date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,91.31,92.0,91.31,91.88,28600.0,91.31,92.0,91.31,91.88,28600.0
2005-01-03 09:35:00,92.0,92.25,92.0,92.19,24300.0,92.0,92.25,92.0,92.19,24300.0
2005-01-03 09:40:00,92.2,92.36,92.19,92.26,24100.0,92.2,92.36,92.19,92.26,24100.0
2005-01-03 09:45:00,92.26,92.28,92.06,92.21,13200.0,92.26,92.28,92.06,92.21,13200.0
2005-01-03 09:50:00,92.21,92.34,92.2,92.3,19000.0,92.21,92.34,92.2,92.3,19000.0
2005-01-03 09:55:00,92.3,92.33,92.25,92.3,7800.0,92.3,92.33,92.25,92.3,7800.0
2005-01-03 10:00:00,92.27,92.34,92.25,92.25,14000.0,92.27,92.34,92.25,92.25,14000.0
2005-01-03 10:05:00,92.25,92.28,92.24,92.27,24100.0,92.25,92.28,92.24,92.27,24100.0
2005-01-03 10:10:00,92.27,92.49,92.27,92.43,21700.0,92.27,92.49,92.27,92.43,21700.0
2005-01-03 10:15:00,92.43,92.63,92.43,92.63,27000.0,92.43,92.63,92.43,92.63,27000.0
2005-01-03 10:20:00,92.62,92.82,92.62,92.68,21400.0,92.62,92.82,92.62,92.68,21400.0
2005-01-03 10:25:00,92.68,92.8,92.57,92.8,34600.0,92.68,92.8,92.57,92.8,34600.0
2005-01-03 10:30:00,92.78,92.8,92.63,92.64,17600.0,92.78,92.8,92.63,92.64,17600.0
2005-01-03 10:35:00,92.62,92.62,92.38,92.4,23600.0,92.62,92.62,92.38,92.4,23600.0
2005-01-03 10:40:00,92.4,92.49,92.4,92.49,30500.0,92.4,92.49,92.4,92.49,30500.0
2005-01-03 10:45:00,92.49,92.49,92.31,92.32,5000.0,92.49,92.49,92.31,92.32,5000.0
2005-01-03 10:50:00,92.34,92.38,92.31,92.37,5600.0,92.34,92.38,92.31,92.37,5600.0
2005-01-03 10:55:00,92.34,92.34,92.26,92.29,5500.0,92.34,92.34,92.26,92.29,5500.0
2005-01-03 11:00:00,92.25,92.26,92.1,92.15,6800.0,92.25,92.26,92.1,92.15,6800.0
2005-01-03 11:05:00,92.07,92.08,91.96,92.01,34600.0,92.07,92.08,91.96,92.01,34600.0
2005-01-03 11:10:00,92.0,92.03,91.97,92.01,6400.0,92.0,92.03,91.97,92.01,6400.0
2005-01-03 11:15:00,91.97,91.99,91.96,91.98,5800.0,91.97,91.99,91.96,91.98,5800.0
2005-01-03 11:20:00,91.98,91.98,91.93,91.98,9900.0,91.98,91.98,91.93,91.98,9900.0
2005-01-03 11:25:00,91.97,92.08,91.97,92.05,5400.0,91.97,92.08,91.97,92.05,5400.0
2005-01-03 11:30:00,92.05,92.18,92.04,92.18,8500.0,92.05,92.18,92.04,92.18,8500.0
2005-01-03 11:35:00,92.18,92.25,92.18,92.19,5900.0,92.18,92.25,92.18,92.19,5900.0
2005-01-03 11:40:00,92.18,92.19,92.15,92.17,3400.0,92.18,92.19,92.15,92.17,3400.0
2005-01-03 11:45:00,92.18,92.18,92.1,92.11,4400.0,92.18,92.18,92.1,92.11,4400.0
2005-01-03 11:50:00,92.11,92.32,92.1,92.28,11000.0,92.11,92.32,92.1,92.28,11000.0
2005-01-03 11:55:00,92.28,92.29,92.25,92.26,1200.0,92.28,92.29,92.25,92.26,1200.0
2005-01-03 12:00:00,92.25,92.25,92.17,92.17,6200.0,92.25,92.25,92.17,92.17,6200.0
2005-01-03 12:05:00,92.17,92.35,92.11,92.35,22100.0,92.17,92.35,92.11,92.35,22100.0
2005-01-03 12:10:00,92.33,92.37,92.27,92.3,7900.0,92.33,92.37,92.27,92.3,7900.0
2005-01-03 12:15:00,92.29,92.29,92.18,92.18,11100.0,92.29,92.29,92.18,92.18,11100.0
2005-01-03 12:20:00,92.13,92.17,92.13,92.14,3300.0,92.13,92.17,92.13,92.14,3300.0
2005-01-03 12:25:00,92.11,92.16,91.95,91.95,15200.0,92.11,92.16,91.95,91.95,15200.0
2005-01-03 12:30:00,91.95,91.95,91.74,91.74,24600.0,91.95,91.95,91.74,91.74,24600.0
2005-01-03 12:35:00,91.72,91.79,91.7,91.75,3400.0,91.72,91.79,91.7,91.75,3400.0
2005-01-03 12:40:00,91.73,91.79,91.72,91.75,3200.0,91.73,91.79,91.72,91.75,3200.0
2005-01-03 12:45:00,91.76,91.76,91.72,91.73,2900.0,91.76,91.76,91.72,91.73,2900.0
2005-01-03 12:50:00,91.72,91.73,91.66,91.7,12800.0,91.72,91.73,91.66,91.7,12800.0
2005-01-03 12:55:00,91.7,91.7,91.63,91.63,4400.0,91.7,91.7,91.63,91.63,4400.0
2005-01-03 13:00:00,91.63,91.7,91.63,91.67,12500.0,91.63,91.7,91.63,91.67,12500.0
2005-01-03 13:05:00,91.68,91.71,91.52,91.52,18400.0,91.68,91.71,91.52,91.52,18400.0
2005-01-03 13:10:00,91.49,91.5,91.44,91.48,11500.0,91.49,91.5,91.44,91.48,11500.0
2005-01-03 13:15:00,91.48,91.56,91.47,91.47,11300.0,91.48,91.56,91.47,91.47,11300.0
2005-01-03 13:20:00,91.46,91.46,91.25,91.25,18500.0,91.46,91.46,91.25,91.25,18500.0
2005-01-03 13:25:00,91.25,91.25,91.04,91.12,18100.0,91.25,91.25,91.04,91.12,18100.0
2005-01-03 13:30:00,91.11,91.24,91.09,91.22,4500.0,91.11,91.24,91.09,91.22,4500.0
2005-01-03 13:35:00,91.2,91.21,91.16,91.2,4200.0,91.2,91.21,91.16,91.2,4200.0
2005-01-03 13:40:00,91.2,91.2,91.13,91.13,2200.0,91.2,91.2,91.13,91.13,2200.0
2005-01-03 13:45:00,91.12,91.13,91.09,91.12,4100.0,91.12,91.13,91.09,91.12,4100.0
2005-01-03 13:50:00,91.08,91.12,91.07,91.12,4300.0,91.08,91.12,91.07,91.12,4300.0
2005-01-03 13:55:00,91.12,91.12,91.05,91.05,4100.0,91.12,91.12,91.05,91.05,4100.0
2005-01-03 14:00:00,91.06,91.16,91.06,91.11,7600.0,91.06,91.16,91.06,91.11,7600.0
2005-01-03 14:05:00,91.11,91.14,91.05,91.14,4900.0,91.11,91.14,91.05,91.14,4900.0
2005-01-03 14:10:00,91.16,91.16,91.09,91.14,7500.0,91.16,91.16,91.09,91.14,7500.0
2005-01-03 14:15:00,91.13,91.13,91.04,91.07,3500.0,91.13,91.13,91.04,91.07,3500.0
2005-01-03 14:20:00,91.04,91.11,91.04,91.11,1400.0,91.04,91.11,91.04,91.11,1400.0
2005-01-03 14:25:00,91.09,91.09,91.05,91.05,2900.0,91.09,91.09,91.05,91.05,2900.0
2005-01-03 14:30:00,91.04,91.18,91.03,91.16,7400.0,91.04,91.18,91.03,91.16,7400.0
2005-01-03 14:35:00,91.15,91.15,91.07,91.09,9100.0,91.15,91.15,91.07,91.09,9100.0
2005-01-03 14:40:00,91.1,91.1,91.02,91.06,28100.0,91.1,91.1,91.02,91.06,28100.0
2005-01-03 14:45:00,91.06,91.06,90.79,90.81,7100.0,91.06,91.06,90.79,90.81,7100.0
2005-01-03 14:50:00,90.8,90.89,90.8,90.82,5900.0,90.8,90.89,90.8,90.82,5900.0
2005-01-03 14:55:00,90.85,90.97,90.78,90.96,6600.0,90.85,90.97,90.78,90.96,6600.0
2005-01-03 15:00:00,90.96,91.01,90.91,90.96,4800.0,90.96,91.01,90.91,90.96,4800.0
2005-01-03 15:05:00,90.96,91.1,90.96,91.02,14900.0,90.96,91.1,90.96,91.02,14900.0
2005-01-03 15:10:00,91.01,91.01,90.87,90.87,5300.0,91.01,91.01,90.87,90.87,5300.0
2005-01-03 15:15:00,90.88,90.88,90.79,90.79,7700.0,90.88,90.88,90.79,90.79,7700.0
2005-01-03 15:20:00,90.8,90.88,90.79,90.86,5900.0,90.8,90.88,90.79,90.86,5900.0
2005-01-03 15:25:00,90.86,90.87,90.82,90.82,14300.0,90.86,90.87,90.82,90.82,14300.0
2005-01-03 15:30:00,90.82,90.89,90.81,90.82,18900.0,90.82,90.89,90.81,90.82,18900.0
2005-01-03 15:35:00,90.81,90.81,90.66,90.66,7700.0,90.81,90.81,90.66,90.66,7700.0
2005-01-03 15:40:00,90.67,90.7,90.64,90.64,4200.0,90.67,90.7,90.64,90.64,4200.0
2005-01-03 15:45:00,90.65,90.74,90.62,90.74,23300.0,90.65,90.74,90.62,90.74,23300.0
2005-01-03 15:50:00,90.7,90.76,90.7,90.76,23200.0,90.7,90.76,90.7,90.76,23200.0
2005-01-03 15:55:00,90.75,91.0,90.75,90.85,23500.0,90.75,91.0,90.75,90.85,23500.0
2005-01-04 09:30:00,91.0,91.4,90.85,91.4,25300.0,91.0,91.4,90.85,91.4,25300.0
2005-01-04 09:35:00,91.4,91.5,91.26,91.34,26700.0,91.4,91.5,91.26,91.34,26700.0
2005-01-04 09:40:00,91.31,91.33,91.1,91.1,27900.0,91.31,91.33,91.1,91.1,27900.0
2005-01-04 09:45:00,91.1,91.1,90.9,91.0,15000.0,91.1,91.1,90.9,91.0,15000.0
2005-01-04 09:50:00,91.0,91.06,90.93,90.98,6700.0,91.0,91.06,90.93,90.98,6700.0
2005-01-04 09:55:00,90.98,90.98,90.9,90.92,6400.0,90.98,90.98,90.9,90.92,6400.0
2005-01-04 10:00:00,90.91,91.04,90.79,90.81,12000.0,90.91,91.04,90.79,90.81,12000.0
2005-01-04 10:05:00,90.82,90.9,90.74,90.86,51600.0,90.82,90.9,90.74,90.86,51600.0
2005-01-04 10:10:00,90.86,90.89,90.73,90.85,8500.0,90.86,90.89,90.73,90.85,8500.0
2005-01-04 10:15:00,90.86,90.91,90.86,90.91,6200.0,90.86,90.91,90.86,90.91,6200.0
2005-01-04 10:20:00,90.9,90.93,90.78,90.8,12800.0,90.9,90.93,90.78,90.8,12800.0
2005-01-04 10:25:00,90.78,90.9,90.55,90.9,20000.0,90.78,90.9,90.55,90.9,20000.0
2005-01-04 10:30:00,90.84,90.95,90.84,90.92,7200.0,90.84,90.95,90.84,90.92,7200.0
2005-01-04 10:35:00,90.93,91.14,90.93,91.08,11800.0,90.93,91.14,90.93,91.08,11800.0
2005-01-04 10:40:00,91.11,91.11,91.05,91.06,4600.0,91.11,91.11,91.05,91.06,4600.0
2005-01-04 10:45:00,91.06,91.14,91.06,91.12,2500.0,91.06,91.14,91.06,91.12,2500.0
2005-01-04 10:50:00,91.1,91.12,91.07,91.07,5900.0,91.1,91.12,91.07,91.07,5900.0
2005-01-04 10:55:00,91.04,91.09,91.03,91.09,4200.0,91.04,91.09,91.03,91.09,4200.0
2005-01-04 11:00:00,91.08,91.09,91.02,91.02,2600.0,91.08,91.09,91.02,91.02,2600.0
2005-01-04 11:05:00,91.02,91.02,90.95,90.97,1700.0,91.02,91.02,90.95,90.97,1700.0
2005-01-04 11:10:00,90.97,90.97,90.93,90.96,2700.0,90.97,90.97,90.93,90.96,2700.0
2005-01-04 11:15:00,90.97,90.98,90.92,90.94,1000.0,90.97,90.98,90.92,90.94,1000.0
2005-01-04 11:20:00,90.93,90.94,90.92,90.94,10700.0,90.93,90.94,90.92,90.94,10700.0
2005-01-04 11:25:00,90.94,91.0,90.87,90.91,8200.0,90.94,91.0,90.87,90.91,8200.0
2005-01-04 11:30:00,90.91,90.98,90.91,90.98,3400.0,90.91,90.98,90.91,90.98,3400.0
2005-01-04 11:35:00,90.97,90.99,90.95,90.95,2300.0,90.97,90.99,90.95,90.95,2300.0
2005-01-04 11:40:00,90.95,90.99,90.94,90.98,2600.0,90.95,90.99,90.94,90.98,2600.0
2005-01-04 11:45:00,90.98,90.99,90.96,90.96,1800.0,90.98,90.99,90.96,90.96,1800.0
2005-01-04 11:50:00,90.96,90.96,90.85,90.9,3900.0,90.96,90.96,90.85,90.9,3900.0
2005-01-04 11:55:00,90.89,90.89,90.89,90.89,500.0,90.89,90.89,90.89,90.89,500.0
2005-01-04 12:00:00,90.91,90.91,90.85,90.85,1600.0,90.91,90.91,90.85,90.85,1600.0
2005-01-04 12:05:00,90.82,90.87,90.81,90.87,3200.0,90.82,90.87,90.81,90.87,3200.0
2005-01-04 12:10:00,90.87,90.87,90.57,90.57,5200.0,90.87,90.87,90.57,90.57,5200.0
2005-01-04 12:15:00,90.57,90.59,90.47,90.47,7300.0,90.57,90.59,90.47,90.47,7300.0
2005-01-04 12:20:00,90.47,90.48,90.46,90.47,2700.0,90.47,90.48,90.46,90.47,2700.0
2005-01-04 12:25:00,90.47,90.51,90.41,90.51,4100.0,90.47,90.51,90.41,90.51,4100.0
2005-01-04 12:30:00,90.5,90.5,90.46,90.5,4400.0,90.5,90.5,90.46,90.5,4400.0
2005-01-04 12:35:00,90.5,90.5,90.36,90.37,4400.0,90.5,90.5,90.36,90.37,4400.0
2005-01-04 12:40:00,90.37,90.37,90.21,90.24,8400.0,90.37,90.37,90.21,90.24,8400.0
2005-01-04 12:45:00,90.24,90.3,90.24,90.3,5000.0,90.24,90.3,90.24,90.3,5000.0
2005-01-04 12:50:00,90.32,90.34,90.28,90.3,3200.0,90.32,90.34,90.28,90.3,3200.0
2005-01-04 12:55:00,90.3,90.3,90.24,90.24,8300.0,90.3,90.3,90.24,90.24,8300.0
2005-01-04 13:00:00,90.24,90.41,90.23,90.38,23300.0,90.24,90.41,90.23,90.38,23300.0
2005-01-04 13:05:00,90.38,90.38,90.34,90.35,2700.0,90.38,90.38,90.34,90.35,2700.0
2005-01-04 13:10:00,90.35,90.44,90.35,90.44,5400.0,90.35,90.44,90.35,90.44,5400.0
2005-01-04 13:15:00,90.45,90.45,90.4,90.4,3300.0,90.45,90.45,90.4,90.4,3300.0
2005-01-04 13:20:00,90.4,90.42,90.4,90.42,4600.0,90.4,90.42,90.4,90.42,4600.0
2005-01-04 13:25:00,90.42,90.44,90.4,90.43,4500.0,90.42,90.44,90.4,90.43,4500.0
2005-01-04 13:30:00,90.44,90.5,90.44,90.46,2500.0,90.44,90.5,90.44,90.46,2500.0
2005-01-04 13:35:00,90.45,90.47,90.44,90.47,6400.0,90.45,90.47,90.44,90.47,6400.0
2005-01-04 13:40:00,90.48,90.48,90.45,90.46,4400.0,90.48,90.48,90.45,90.46,4400.0
2005-01-04 13:45:00,90.46,90.47,90.44,90.45,4300.0,90.46,90.47,90.44,90.45,4300.0
2005-01-04 13:50:00,90.45,90.48,90.45,90.48,2400.0,90.45,90.48,90.45,90.48,2400.0
2005-01-04 13:55:00,90.47,90.53,90.46,90.52,7200.0,90.47,90.53,90.46,90.52,7200.0
2005-01-04 14:00:00,90.52,90.53,90.4,90.43,12300.0,90.52,90.53,90.4,90.43,12300.0
2005-01-04 14:05:00,90.42,90.42,90.31,90.36,10200.0,90.42,90.42,90.31,90.36,10200.0
2005-01-04 14:10:00,90.36,90.4,90.36,90.37,4500.0,90.36,90.4,90.36,90.37,4500.0
2005-01-04 14:15:00,90.39,90.4,90.26,90.35,5300.0,90.39,90.4,90.26,90.35,5300.0
2005-01-04 14:20:00,90.35,90.47,90.32,90.32,12800.0,90.35,90.47,90.32,90.32,12800.0
2005-01-04 14:25:00,90.32,90.33,90.29,90.32,25000.0,90.32,90.33,90.29,90.32,25000.0
2005-01-04 14:30:00,90.32,90.35,90.21,90.21,3400.0,90.32,90.35,90.21,90.21,3400.0
2005-01-04 14:35:00,90.22,90.22,90.05,90.05,19800.0,90.22,90.22,90.05,90.05,19800.0
2005-01-04 14:40:00,90.06,90.12,90.0,90.0,6200.0,90.06,90.12,90.0,90.0,6200.0
2005-01-04 14:45:00,90.0,90.0,89.83,89.89,5900.0,90.0,90.0,89.83,89.89,5900.0
2005-01-04 14:50:00,89.9,90.0,89.85,89.89,12400.0,89.9,90.0,89.85,89.89,12400.0
2005-01-04 14:55:00,89.9,90.03,89.88,89.98,6500.0,89.9,90.03,89.88,89.98,6500.0
2005-01-04 15:00:00,90.04,90.04,89.93,89.93,4200.0,90.04,90.04,89.93,89.93,4200.0
2005-01-04 15:05:00,89.94,89.94,89.87,89.92,5700.0,89.94,89.94,89.87,89.92,5700.0
2005-01-04 15:10:00,89.91,89.91,89.85,89.85,4000.0,89.91,89.91,89.85,89.85,4000.0
2005-01-04 15:15:00,89.85,89.9,89.83,89.84,7100.0,89.85,89.9,89.83,89.84,7100.0
2005-01-04 15:20:00,89.84,89.89,89.82,89.86,4800.0,89.84,89.89,89.82,89.86,4800.0
2005-01-04 15:25:00,89.87,89.89,89.82,89.87,3900.0,89.87,89.89,89.82,89.87,3900.0
2005-01-04 15:30:00,89.86,89.86,89.75,89.86,10000.0,89.86,89.86,89.75,89.86,10000.0
2005-01-04 15:35:00,89.89,90.03,89.89,89.94,11700.0,89.89,90.03,89.89,89.94,11700.0
2005-01-04 15:40:00,89.94,89.96,89.94,89.94,5500.0,89.94,89.96,89.94,89.94,5500.0
2005-01-04 15:45:00,89.96,89.98,89.77,89.82,10800.0,89.96,89.98,89.77,89.82,10800.0
2005-01-04 15:50:00,89.82,89.98,89.8,89.88,11100.0,89.82,89.98,89.8,89.88,11100.0
2005-01-04 15:55:00,89.81,89.95,89.72,89.8,14800.0,89.81,89.95,89.72,89.8,14800.0
2005-01-05 09:30:00,89.5,89.51,88.85,89.05,36900.0,89.5,89.51,88.85,89.05,36900.0
2005-01-05 09:35:00,89.0,89.2,88.96,89.2,12100.0,89.0,89.2,88.96,89.2,12100.0
2005-01-05 09:40:00,89.2,89.34,89.12,89.18,12800.0,89.2,89.34,89.12,89.18,12800.0
2005-01-05 09:45:00,89.18,89.4,89.14,89.34,9100.0,89.18,89.4,89.14,89.34,9100.0
2005-01-05 09:50:00,89.41,89.49,89.39,89.4,10100.0,89.41,89.49,89.39,89.4,10100.0
2005-01-05 09:55:00,89.26,89.26,89.14,89.15,17200.0,89.26,89.26,89.14,89.15,17200.0
2005-01-05 10:00:00,89.14,89.35,89.14,89.35,19900.0,89.14,89.35,89.14,89.35,19900.0
2005-01-05 10:05:00,89.36,89.42,89.3,89.31,3800.0,89.36,89.42,89.3,89.31,3800.0
2005-01-05 10:10:00,89.3,89.41,89.29,89.41,6600.0,89.3,89.41,89.29,89.41,6600.0
2005-01-05 10:15:00,89.41,89.48,89.32,89.38,5400.0,89.41,89.48,89.32,89.38,5400.0
2005-01-05 10:20:00,89.38,89.44,89.27,89.31,9400.0,89.38,89.44,89.27,89.31,9400.0
2005-01-05 10:25:00,89.3,89.33,89.16,89.19,17500.0,89.3,89.33,89.16,89.19,17500.0
2005-01-05 10:30:00,89.18,89.47,89.15,89.46,28400.0,89.18,89.47,89.15,89.46,28400.0
2005-01-05 10:35:00,89.46,89.46,89.18,89.34,12000.0,89.46,89.46,89.18,89.34,12000.0
2005-01-05 10:40:00,89.32,89.36,89.3,89.3,4500.0,89.32,89.36,89.3,89.3,4500.0
2005-01-05 10:45:00,89.32,89.45,89.32,89.36,6300.0,89.32,89.45,89.32,89.36,6300.0
2005-01-05 10:50:00,89.37,89.57,89.36,89.51,8600.0,89.37,89.57,89.36,89.51,8600.0
2005-01-05 10:55:00,89.52,89.64,89.49,89.64,2800.0,89.52,89.64,89.49,89.64,2800.0
2005-01-05 11:00:00,89.63,89.78,89.62,89.75,8300.0,89.63,89.78,89.62,89.75,8300.0
2005-01-05 11:05:00,89.78,89.98,89.77,89.95,7600.0,89.78,89.98,89.77,89.95,7600.0
2005-01-05 11:10:00,89.95,90.1,89.95,90.01,10900.0,89.95,90.1,89.95,90.01,10900.0
2005-01-05 11:15:00,90.01,90.14,90.01,90.13,6200.0,90.01,90.14,90.01,90.13,6200.0
2005-01-05 11:20:00,90.15,90.15,90.01,90.05,5600.0,90.15,90.15,90.01,90.05,5600.0
2005-01-05 11:25:00,90.02,90.16,90.02,90.16,5900.0,90.02,90.16,90.02,90.16,5900.0
2005-01-05 11:30:00,90.16,90.29,90.15,90.16,12000.0,90.16,90.29,90.15,90.16,12000.0
2005-01-05 11:35:00,90.16,90.23,90.05,90.06,7000.0,90.16,90.23,90.05,90.06,7000.0
2005-01-05 11:40:00,90.09,90.22,90.06,90.22,6000.0,90.09,90.22,90.06,90.22,6000.0
2005-01-05 11:45:00,90.22,90.29,90.14,90.16,11700.0,90.22,90.29,90.14,90.16,11700.0
2005-01-05 11:50:00,90.18,90.18,90.13,90.14,5500.0,90.18,90.18,90.13,90.14,5500.0
2005-01-05 11:55:00,90.14,90.22,90.13,90.22,5900.0,90.14,90.22,90.13,90.22,5900.0
2005-01-05 12:00:00,90.22,90.27,90.18,90.2,4900.0,90.22,90.27,90.18,90.2,4900.0
2005-01-05 12:05:00,90.2,90.25,90.15,90.16,10600.0,90.2,90.25,90.15,90.16,10600.0
2005-01-05 12:10:00,90.2,90.25,90.15,90.17,7300.0,90.2,90.25,90.15,90.17,7300.0
2005-01-05 12:15:00,90.17,90.21,90.14,90.15,5700.0,90.17,90.21,90.14,90.15,5700.0
2005-01-05 12:20:00,90.15,90.34,90.15,90.33,7000.0,90.15,90.34,90.15,90.33,7000.0
2005-01-05 12:25:00,90.32,90.32,90.11,90.13,10800.0,90.32,90.32,90.11,90.13,10800.0
2005-01-05 12:30:00,90.13,90.18,90.05,90.08,19700.0,90.13,90.18,90.05,90.08,19700.0
2005-01-05 12:35:00,90.1,90.1,90.0,90.01,11900.0,90.1,90.1,90.0,90.01,11900.0
2005-01-05 12:40:00,90.02,90.12,90.02,90.1,7700.0,90.02,90.12,90.02,90.1,7700.0
2005-01-05 12:45:00,90.08,90.08,90.02,90.03,4500.0,90.08,90.08,90.02,90.03,4500.0
2005-01-05 12:50:00,90.03,90.11,90.01,90.11,3900.0,90.03,90.11,90.01,90.11,3900.0
2005-01-05 12:55:00,90.11,90.3,90.11,90.3,3300.0,90.11,90.3,90.11,90.3,3300.0
2005-01-05 13:00:00,90.3,90.33,90.1,90.1,3200.0,90.3,90.33,90.1,90.1,3200.0
2005-01-05 13:05:00,90.11,90.28,90.11,90.27,7000.0,90.11,90.28,90.11,90.27,7000.0
2005-01-05 13:10:00,90.26,90.26,90.18,90.19,2400.0,90.26,90.26,90.18,90.19,2400.0
2005-01-05 13:15:00,90.18,90.2,90.15,90.17,3400.0,90.18,90.2,90.15,90.17,3400.0
2005-01-05 13:20:00,90.17,90.32,90.17,90.31,11400.0,90.17,90.32,90.17,90.31,11400.0
2005-01-05 13:25:00,90.29,90.29,90.15,90.21,10900.0,90.29,90.29,90.15,90.21,10900.0
2005-01-05 13:30:00,90.21,90.37,90.2,90.36,9600.0,90.21,90.37,90.2,90.36,9600.0
2005-01-05 13:35:00,90.37,90.46,90.34,90.34,7200.0,90.37,90.46,90.34,90.34,7200.0
2005-01-05 13:40:00,90.32,90.45,90.27,90.38,12100.0,90.32,90.45,90.27,90.38,12100.0
2005-01-05 13:45:00,90.4,90.46,90.37,90.46,6800.0,90.4,90.46,90.37,90.46,6800.0
2005-01-05 13:50:00,90.49,90.58,90.48,90.57,11000.0,90.49,90.58,90.48,90.57,11000.0
2005-01-05 13:55:00,90.58,90.61,90.54,90.58,14700.0,90.58,90.61,90.54,90.58,14700.0
2005-01-05 14:00:00,90.59,90.59,90.37,90.43,14100.0,90.59,90.59,90.37,90.43,14100.0
2005-01-05 14:05:00,90.43,90.57,90.41,90.57,9500.0,90.43,90.57,90.41,90.57,9500.0
2005-01-05 14:10:00,90.59,90.65,90.51,90.64,18500.0,90.59,90.65,90.51,90.64,18500.0
2005-01-05 14:15:00,90.64,90.64,90.6,90.6,12600.0,90.64,90.64,90.6,90.6,12600.0
2005-01-05 14:20:00,90.6,90.71,90.6,90.65,24400.0,90.6,90.71,90.6,90.65,24400.0
2005-01-05 14:25:00,90.66,90.69,90.62,90.62,6900.0,90.66,90.69,90.62,90.62,6900.0
2005-01-05 14:30:00,90.62,90.74,90.62,90.71,6800.0,90.62,90.74,90.62,90.71,6800.0
2005-01-05 14:35:00,90.7,90.75,90.61,90.67,7500.0,90.7,90.75,90.61,90.67,7500.0
2005-01-05 14:40:00,90.65,90.65,90.48,90.54,12300.0,90.65,90.65,90.48,90.54,12300.0
2005-01-05 14:45:00,90.54,90.67,90.53,90.66,5800.0,90.54,90.67,90.53,90.66,5800.0
2005-01-05 14:50:00,90.65,90.72,90.56,90.72,5500.0,90.65,90.72,90.56,90.72,5500.0
2005-01-05 14:55:00,90.76,90.77,90.57,90.67,8600.0,90.76,90.77,90.57,90.67,8600.0
2005-01-05 15:00:00,90.67,90.71,90.56,90.57,7500.0,90.67,90.71,90.56,90.57,7500.0
2005-01-05 15:05:00,90.57,90.65,90.5,90.65,11000.0,90.57,90.65,90.5,90.65,11000.0
2005-01-05 15:10:00,90.65,90.74,90.65,90.67,14100.0,90.65,90.74,90.65,90.67,14100.0
2005-01-05 15:15:00,90.67,90.74,90.67,90.72,10300.0,90.67,90.74,90.67,90.72,10300.0
2005-01-05 15:20:00,90.72,90.72,90.53,90.53,9900.0,90.72,90.72,90.53,90.53,9900.0
2005-01-05 15:25:00,90.53,90.58,90.42,90.44,14100.0,90.53,90.58,90.42,90.44,14100.0
2005-01-05 15:30:00,90.42,90.45,90.41,90.45,5000.0,90.42,90.45,90.41,90.45,5000.0
2005-01-05 15:35:00,90.4,90.5,90.38,90.39,13100.0,90.4,90.5,90.38,90.39,13100.0
2005-01-05 15:40:00,90.39,90.44,90.31,90.44,10500.0,90.39,90.44,90.31,90.44,10500.0
2005-01-05 15:45:00,90.43,90.47,90.43,90.43,7900.0,90.43,90.47,90.43,90.43,7900.0
2005-01-05 15:50:00,90.43,90.45,90.37,90.39,11800.0,90.43,90.45,90.37,90.39,11800.0
2005-01-05 15:55:00,90.39,90.4,90.24,90.25,25500.0,90.39,90.4,90.24,90.25,25500.0
2005-01-06 09:30:00,90.2,90.28,90.1,90.24,7200.0,90.2,90.28,90.1,90.24,7200.0
2005-01-06 09:35:00,90.23,90.45,90.23,90.45,2100.0,90.23,90.45,90.23,90.45,2100.0
2005-01-06 09:40:00,90.42,90.44,90.2,90.2,2600.0,90.42,90.44,90.2,90.2,2600.0
2005-01-06 09:45:00,90.21,90.55,90.21,90.48,6600.0,90.21,90.55,90.21,90.48,6600.0
2005-01-06 09:50:00,90.48,90.48,90.28,90.29,3100.0,90.48,90.48,90.28,90.29,3100.0
2005-01-06 09:55:00,90.26,90.33,90.23,90.33,5100.0,90.26,90.33,90.23,90.33,5100.0
2005-01-06 10:00:00,90.34,90.35,90.26,90.34,2900.0,90.34,90.35,90.26,90.34,2900.0
2005-01-06 10:05:00,90.35,90.38,90.26,90.3,3100.0,90.35,90.38,90.26,90.3,3100.0
2005-01-06 10:10:00,90.28,90.28,90.21,90.25,3400.0,90.28,90.28,90.21,90.25,3400.0
2005-01-06 10:15:00,90.23,90.23,90.16,90.16,1700.0,90.23,90.23,90.16,90.16,1700.0
2005-01-06 10:20:00,90.16,90.27,90.14,90.27,3000.0,90.16,90.27,90.14,90.27,3000.0
2005-01-06 10:25:00,90.27,90.4,90.27,90.32,5200.0,90.27,90.4,90.27,90.32,5200.0
2005-01-06 10:30:00,90.32,90.38,90.31,90.38,4000.0,90.32,90.38,90.31,90.38,4000.0
2005-01-06 10:35:00,90.34,90.36,90.32,90.35,2500.0,90.34,90.36,90.32,90.35,2500.0
2005-01-06 10:40:00,90.32,90.4,90.29,90.37,2700.0,90.32,90.4,90.29,90.37,2700.0
2005-01-06 10:45:00,90.37,90.37,90.33,90.33,600.0,90.37,90.37,90.33,90.33,600.0
2005-01-06 10:50:00,90.3,90.3,90.15,90.15,2300.0,90.3,90.3,90.15,90.15,2300.0
2005-01-06 10:55:00,90.1,90.19,90.06,90.15,4500.0,90.1,90.19,90.06,90.15,4500.0
2005-01-06 11:00:00,90.15,90.16,90.07,90.07,1600.0,90.15,90.16,90.07,90.07,1600.0
2005-01-06 11:05:00,90.07,90.22,89.96,90.21,5800.0,90.07,90.22,89.96,90.21,5800.0
2005-01-06 11:10:00,90.2,90.21,89.98,89.98,6900.0,90.2,90.21,89.98,89.98,6900.0
2005-01-06 11:15:00,89.97,90.1,89.9,90.0,4300.0,89.97,90.1,89.9,90.0,4300.0
2005-01-06 11:20:00,90.0,90.12,89.96,89.96,3200.0,90.0,90.12,89.96,89.96,3200.0
2005-01-06 11:25:00,89.94,90.0,89.9,90.0,3500.0,89.94,90.0,89.9,90.0,3500.0
2005-01-06 11:30:00,90.0,90.22,90.0,90.1,7600.0,90.0,90.22,90.0,90.1,7600.0
2005-01-06 11:35:00,90.1,90.1,90.0,90.0,1900.0,90.1,90.1,90.0,90.0,1900.0
2005-01-06 11:40:00,89.95,89.95,89.83,89.84,3100.0,89.95,89.95,89.83,89.84,3100.0
2005-01-06 11:45:00,89.84,90.05,89.84,90.05,3100.0,89.84,90.05,89.84,90.05,3100.0
2005-01-06 11:50:00,90.05,90.07,89.98,90.05,2800.0,90.05,90.07,89.98,90.05,2800.0
2005-01-06 11:55:00,90.02,90.02,89.97,89.97,500.0,90.02,90.02,89.97,89.97,500.0
2005-01-06 12:00:00,89.95,89.95,89.87,89.91,2200.0,89.95,89.95,89.87,89.91,2200.0
2005-01-06 12:05:00,89.91,90.01,89.91,89.99,5000.0,89.91,90.01,89.91,89.99,5000.0
2005-01-06 12:10:00,89.93,89.98,89.9,89.98,5800.0,89.93,89.98,89.9,89.98,5800.0
2005-01-06 12:15:00,89.98,90.0,89.94,89.95,2800.0,89.98,90.0,89.94,89.95,2800.0
2005-01-06 12:20:00,89.97,90.0,89.91,89.91,2400.0,89.97,90.0,89.91,89.91,2400.0
2005-01-06 12:25:00,89.9,90.0,89.85,90.0,2600.0,89.9,90.0,89.85,90.0,2600.0
2005-01-06 12:30:00,90.0,90.0,89.89,89.89,1500.0,90.0,90.0,89.89,89.89,1500.0
2005-01-06 12:35:00,89.92,89.96,89.84,89.94,5100.0,89.92,89.96,89.84,89.94,5100.0
2005-01-06 12:40:00,89.94,90.07,89.93,90.02,4700.0,89.94,90.07,89.93,90.02,4700.0
2005-01-06 12:45:00,90.02,90.02,89.92,89.96,2600.0,90.02,90.02,89.92,89.96,2600.0
2005-01-06 12:50:00,89.95,89.98,89.94,89.95,2900.0,89.95,89.98,89.94,89.95,2900.0
2005-01-06 12:55:00,89.95,89.96,89.84,89.85,3700.0,89.95,89.96,89.84,89.85,3700.0
2005-01-06 13:00:00,89.86,89.87,89.84,89.86,5000.0,89.86,89.87,89.84,89.86,5000.0
2005-01-06 13:05:00,89.83,89.86,89.79,89.83,4600.0,89.83,89.86,89.79,89.83,4600.0
2005-01-06 13:10:00,89.82,89.85,89.8,89.82,2800.0,89.82,89.85,89.8,89.82,2800.0
2005-01-06 13:15:00,89.81,89.82,89.52,89.52,22600.0,89.81,89.82,89.52,89.52,22600.0
2005-01-06 13:20:00,89.52,89.85,89.5,89.85,16900.0,89.52,89.85,89.5,89.85,16900.0
2005-01-06 13:25:00,89.85,89.85,89.64,89.65,18100.0,89.85,89.85,89.64,89.65,18100.0
2005-01-06 13:30:00,89.65,89.65,89.56,89.58,14800.0,89.65,89.65,89.56,89.58,14800.0
2005-01-06 13:35:00,89.57,89.66,89.57,89.66,12200.0,89.57,89.66,89.57,89.66,12200.0
2005-01-06 13:40:00,89.65,89.66,89.56,89.61,5300.0,89.65,89.66,89.56,89.61,5300.0
2005-01-06 13:45:00,89.6,89.7,89.6,89.69,3600.0,89.6,89.7,89.6,89.69,3600.0
2005-01-06 13:50:00,89.7,89.91,89.7,89.91,5100.0,89.7,89.91,89.7,89.91,5100.0
2005-01-06 13:55:00,89.92,89.95,89.89,89.91,2600.0,89.92,89.95,89.89,89.91,2600.0
2005-01-06 14:00:00,89.9,89.93,89.85,89.86,2100.0,89.9,89.93,89.85,89.86,2100.0
2005-01-06 14:05:00,89.86,89.91,89.85,89.89,3900.0,89.86,89.91,89.85,89.89,3900.0
2005-01-06 14:10:00,89.88,89.9,89.88,89.89,4100.0,89.88,89.9,89.88,89.89,4100.0
2005-01-06 14:15:00,89.89,89.98,89.89,89.98,7000.0,89.89,89.98,89.89,89.98,7000.0
2005-01-06 14:20:00,89.98,90.0,89.91,89.94,2900.0,89.98,90.0,89.91,89.94,2900.0
2005-01-06 14:25:00,89.94,89.96,89.89,89.89,4200.0,89.94,89.96,89.89,89.89,4200.0
2005-01-06 14:30:00,89.9,89.92,89.89,89.92,5400.0,89.9,89.92,89.89,89.92,5400.0
2005-01-06 14:35:00,89.92,89.92,89.9,89.9,1700.0,89.92,89.92,89.9,89.9,1700.0
2005-01-06 14:40:00,89.88,89.88,89.85,89.85,4800.0,89.88,89.88,89.85,89.85,4800.0
2005-01-06 14:45:00,89.85,89.94,89.85,89.94,10300.0,89.85,89.94,89.85,89.94,10300.0
2005-01-06 14:50:00,89.94,89.95,89.91,89.92,7500.0,89.94,89.95,89.91,89.92,7500.0
2005-01-06 14:55:00,89.94,89.95,89.88,89.91,27200.0,89.94,89.95,89.88,89.91,27200.0
2005-01-06 15:00:00,89.91,89.94,89.89,89.9,9600.0,89.91,89.94,89.89,89.9,9600.0
2005-01-06 15:05:00,89.9,89.98,89.86,89.98,11900.0,89.9,89.98,89.86,89.98,11900.0
2005-01-06 15:10:00,89.94,89.94,89.86,89.86,2400.0,89.94,89.94,89.86,89.86,2400.0
2005-01-06 15:15:00,89.86,89.9,89.82,89.82,5300.0,89.86,89.9,89.82,89.82,5300.0
2005-01-06 15:20:00,89.82,89.82,89.68,89.68,5400.0,89.82,89.82,89.68,89.68,5400.0
2005-01-06 15:25:00,89.68,89.69,89.62,89.67,4600.0,89.68,89.69,89.62,89.67,4600.0
2005-01-06 15:30:00,89.68,89.71,89.67,89.7,8100.0,89.68,89.71,89.67,89.7,8100.0
2005-01-06 15:35:00,89.69,89.69,89.65,89.67,8300.0,89.69,89.69,89.65,89.67,8300.0
2005-01-06 15:40:00,89.65,89.67,89.61,89.62,21100.0,89.65,89.67,89.61,89.62,21100.0
2005-01-06 15:45:00,89.63,89.63,89.61,89.61,7700.0,89.63,89.63,89.61,89.61,7700.0
2005-01-06 15:50:00,89.61,89.62,89.57,89.6,12200.0,89.61,89.62,89.57,89.6,12200.0
2005-01-06 15:55:00,89.6,89.6,89.54,89.55,27400.0,89.6,89.6,89.54,89.55,27400.0
2005-01-07 09:30:00,89.73,89.85,89.73,89.85,4300.0,89.73,89.85,89.73,89.85,4300.0
2005-01-07 09:35:00,89.82,89.87,89.55,89.65,4800.0,89.82,89.87,89.55,89.65,4800.0
2005-01-07 09:40:00,89.7,89.85,89.65,89.85,3200.0,89.7,89.85,89.65,89.85,3200.0
2005-01-07 09:45:00,89.85,89.91,89.79,89.84,5100.0,89.85,89.91,89.79,89.84,5100.0
2005-01-07 09:50:00,89.77,89.78,89.6,89.62,18300.0,89.77,89.78,89.6,89.62,18300.0
2005-01-07 09:55:00,89.64,89.68,89.61,89.68,9300.0,89.64,89.68,89.61,89.68,9300.0
2005-01-07 10:00:00,89.68,89.84,89.64,89.76,4800.0,89.68,89.84,89.64,89.76,4800.0
2005-01-07 10:05:00,89.7,89.7,89.6,89.6,6500.0,89.7,89.7,89.6,89.6,6500.0
2005-01-07 10:10:00,89.61,89.72,89.58,89.65,6400.0,89.61,89.72,89.58,89.65,6400.0
2005-01-07 10:15:00,89.64,89.77,89.6,89.77,2400.0,89.64,89.77,89.6,89.77,2400.0
2005-01-07 10:20:00,89.75,89.75,89.6,89.6,5000.0,89.75,89.75,89.6,89.6,5000.0
2005-01-07 10:25:00,89.6,89.73,89.58,89.73,9900.0,89.6,89.73,89.58,89.73,9900.0
2005-01-07 10:30:00,89.68,89.84,89.65,89.75,9200.0,89.68,89.84,89.65,89.75,9200.0
2005-01-07 10:35:00,89.75,89.8,89.66,89.66,10400.0,89.75,89.8,89.66,89.66,10400.0
2005-01-07 10:40:00,89.65,89.9,89.64,89.86,13100.0,89.65,89.9,89.64,89.86,13100.0
2005-01-07 10:45:00,89.86,90.04,89.83,90.04,5600.0,89.86,90.04,89.83,90.04,5600.0
2005-01-07 10:50:00,90.04,90.18,90.04,90.13,9400.0,90.04,90.18,90.04,90.13,9400.0
2005-01-07 10:55:00,90.13,90.13,90.03,90.03,8900.0,90.13,90.13,90.03,90.03,8900.0
2005-01-07 11:00:00,89.98,89.99,89.86,89.89,4400.0,89.98,89.99,89.86,89.89,4400.0
2005-01-07 11:05:00,89.89,90.09,89.89,89.93,9500.0,89.89,90.09,89.89,89.93,9500.0
2005-01-07 11:10:00,89.93,90.11,89.93,90.11,3600.0,89.93,90.11,89.93,90.11,3600.0
2005-01-07 11:15:00,90.11,90.13,90.02,90.07,3500.0,90.11,90.13,90.02,90.07,3500.0
2005-01-07 11:20:00,90.11,90.29,90.11,90.26,7900.0,90.11,90.29,90.11,90.26,7900.0
2005-01-07 11:25:00,90.26,90.32,90.26,90.29,8000.0,90.26,90.32,90.26,90.29,8000.0
2005-01-07 11:30:00,90.29,90.29,90.23,90.29,5900.0,90.29,90.29,90.23,90.29,5900.0
2005-01-07 11:35:00,90.25,90.25,90.18,90.19,3500.0,90.25,90.25,90.18,90.19,3500.0
2005-01-07 11:40:00,90.23,90.23,90.17,90.17,500.0,90.23,90.23,90.17,90.17,500.0
2005-01-07 11:45:00,90.16,90.18,90.14,90.14,2200.0,90.16,90.18,90.14,90.14,2200.0
2005-01-07 11:50:00,90.14,90.14,90.13,90.13,700.0,90.14,90.14,90.13,90.13,700.0
2005-01-07 11:55:00,90.11,90.24,90.09,90.24,4000.0,90.11,90.24,90.09,90.24,4000.0
2005-01-07 12:00:00,90.23,90.23,90.18,90.18,4200.0,90.23,90.23,90.18,90.18,4200.0
2005-01-07 12:05:00,90.19,90.22,90.19,90.2,700.0,90.19,90.22,90.19,90.2,700.0
2005-01-07 12:10:00,90.21,90.23,90.2,90.23,2500.0,90.21,90.23,90.2,90.23,2500.0
2005-01-07 12:15:00,90.23,90.25,90.13,90.15,11300.0,90.23,90.25,90.13,90.15,11300.0
2005-01-07 12:20:00,90.19,90.26,90.17,90.26,7900.0,90.19,90.26,90.17,90.26,7900.0
2005-01-07 12:25:00,90.25,90.26,90.22,90.24,5900.0,90.25,90.26,90.22,90.24,5900.0
2005-01-07 12:30:00,90.21,90.5,90.21,90.46,15600.0,90.21,90.5,90.21,90.46,15600.0
2005-01-07 12:35:00,90.47,90.47,90.44,90.44,9000.0,90.47,90.47,90.44,90.44,9000.0
2005-01-07 12:40:00,90.45,90.45,90.42,90.42,1100.0,90.45,90.45,90.42,90.42,1100.0
2005-01-07 12:45:00,90.43,90.43,90.4,90.41,1200.0,90.43,90.43,90.4,90.41,1200.0
2005-01-07 12:50:00,90.45,90.45,90.39,90.39,2600.0,90.45,90.45,90.39,90.39,2600.0
2005-01-07 12:55:00,90.37,90.37,90.26,90.32,11800.0,90.37,90.37,90.26,90.32,11800.0
2005-01-07 13:00:00,90.28,90.31,90.27,90.28,8100.0,90.28,90.31,90.27,90.28,8100.0
2005-01-07 13:05:00,90.29,90.29,90.19,90.24,5500.0,90.29,90.29,90.19,90.24,5500.0
2005-01-07 13:10:00,90.2,90.23,90.17,90.23,9000.0,90.2,90.23,90.17,90.23,9000.0
2005-01-07 13:15:00,90.18,90.22,90.18,90.22,2000.0,90.18,90.22,90.18,90.22,2000.0
2005-01-07 13:20:00,90.18,90.18,90.04,90.05,4300.0,90.18,90.18,90.04,90.05,4300.0
2005-01-07 13:25:00,90.06,90.09,90.05,90.06,1600.0,90.06,90.09,90.05,90.06,1600.0
2005-01-07 13:30:00,90.06,90.17,90.05,90.14,3200.0,90.06,90.17,90.05,90.14,3200.0
2005-01-07 13:35:00,90.13,90.13,90.04,90.04,4600.0,90.13,90.13,90.04,90.04,4600.0
2005-01-07 13:40:00,90.04,90.04,89.95,90.03,5200.0,90.04,90.04,89.95,90.03,5200.0
2005-01-07 13:45:00,90.07,90.14,90.04,90.12,3700.0,90.07,90.14,90.04,90.12,3700.0
2005-01-07 13:50:00,90.12,90.14,90.09,90.09,2300.0,90.12,90.14,90.09,90.09,2300.0
2005-01-07 13:55:00,90.1,90.13,90.1,90.13,2100.0,90.1,90.13,90.1,90.13,2100.0
2005-01-07 14:00:00,90.13,90.21,90.13,90.15,2400.0,90.13,90.21,90.13,90.15,2400.0
2005-01-07 14:05:00,90.14,90.14,90.05,90.06,5300.0,90.14,90.14,90.05,90.06,5300.0
2005-01-07 14:10:00,90.06,90.08,89.99,90.06,4000.0,90.06,90.08,89.99,90.06,4000.0
2005-01-07 14:15:00,90.03,90.03,89.98,89.99,1500.0,90.03,90.03,89.98,89.99,1500.0
2005-01-07 14:20:00,89.96,89.98,89.91,89.95,4400.0,89.96,89.98,89.91,89.95,4400.0
2005-01-07 14:25:00,89.98,90.03,89.94,89.94,2700.0,89.98,90.03,89.94,89.94,2700.0
2005-01-07 14:30:00,89.9,89.95,89.89,89.94,2000.0,89.9,89.95,89.89,89.94,2000.0
2005-01-07 14:35:00,89.93,89.93,89.77,89.83,3200.0,89.93,89.93,89.77,89.83,3200.0
2005-01-07 14:40:00,89.9,89.99,89.87,89.87,1600.0,89.9,89.99,89.87,89.87,1600.0
2005-01-07 14:45:00,89.87,89.92,89.82,89.92,1700.0,89.87,89.92,89.82,89.92,1700.0
2005-01-07 14:50:00,89.92,89.93,89.92,89.93,4900.0,89.92,89.93,89.92,89.93,4900.0
2005-01-07 14:55:00,89.93,89.93,89.9,89.91,1700.0,89.93,89.93,89.9,89.91,1700.0
2005-01-07 15:00:00,89.91,89.98,89.84,89.89,6000.0,89.91,89.98,89.84,89.89,6000.0
2005-01-07 15:05:00,89.9,89.95,89.88,89.92,4600.0,89.9,89.95,89.88,89.92,4600.0
2005-01-07 15:10:00,89.89,89.91,89.85,89.85,2900.0,89.89,89.91,89.85,89.85,2900.0
2005-01-07 15:15:00,89.87,89.88,89.84,89.84,1400.0,89.87,89.88,89.84,89.84,1400.0
2005-01-07 15:20:00,89.85,89.91,89.85,89.91,4400.0,89.85,89.91,89.85,89.91,4400.0
2005-01-07 15:25:00,89.91,89.91,89.85,89.86,2900.0,89.91,89.91,89.85,89.86,2900.0
2005-01-07 15:30:00,89.86,89.89,89.86,89.86,14800.0,89.86,89.89,89.86,89.86,14800.0
2005-01-07 15:35:00,89.87,89.9,89.85,89.9,7700.0,89.87,89.9,89.85,89.9,7700.0
2005-01-07 15:40:00,89.9,89.92,89.89,89.91,14900.0,89.9,89.92,89.89,89.91,14900.0
2005-01-07 15:45:00,89.93,89.94,89.79,89.8,3200.0,89.93,89.94,89.79,89.8,3200.0
2005-01-07 15:50:00,89.8,89.92,89.8,89.9,5400.0,89.8,89.92,89.8,89.9,5400.0
2005-01-07 15:55:00,89.9,89.9,89.7,89.72,6800.0,89.9,89.9,89.7,89.72,6800.0
2005-01-10 09:30:00,89.78,89.96,89.78,89.96,7800.0,89.78,89.96,89.78,89.96,7800.0
2005-01-10 09:35:00,90.0,90.15,89.97,90.12,10600.0,90.0,90.15,89.97,90.12,10600.0
2005-01-10 09:40:00,90.17,90.19,89.95,89.96,7200.0,90.17,90.19,89.95,89.96,7200.0
2005-01-10 09:45:00,90.05,90.15,90.04,90.12,4700.0,90.05,90.15,90.04,90.12,4700.0
2005-01-10 09:50:00,90.13,90.42,90.1,90.28,10100.0,90.13,90.42,90.1,90.28,10100.0
2005-01-10 09:55:00,90.36,90.36,90.2,90.26,10300.0,90.36,90.36,90.2,90.26,10300.0
2005-01-10 10:00:00,90.31,90.37,90.08,90.08,9000.0,90.31,90.37,90.08,90.08,9000.0
2005-01-10 10:05:00,90.04,90.18,90.04,90.11,7000.0,90.04,90.18,90.04,90.11,7000.0
2005-01-10 10:10:00,90.08,90.15,90.0,90.0,5600.0,90.08,90.15,90.0,90.0,5600.0
2005-01-10 10:15:00,90.01,90.34,90.01,90.27,15200.0,90.01,90.34,90.01,90.27,15200.0
2005-01-10 10:20:00,90.26,90.33,90.23,90.26,10000.0,90.26,90.33,90.23,90.26,10000.0
2005-01-10 10:25:00,90.26,90.35,90.21,90.35,13800.0,90.26,90.35,90.21,90.35,13800.0
2005-01-10 10:30:00,90.36,90.37,90.3,90.34,6800.0,90.36,90.37,90.3,90.34,6800.0
2005-01-10 10:35:00,90.35,90.35,90.15,90.26,13500.0,90.35,90.35,90.15,90.26,13500.0
2005-01-10 10:40:00,90.27,90.3,90.26,90.3,9200.0,90.27,90.3,90.26,90.3,9200.0
2005-01-10 10:45:00,90.31,90.32,89.99,90.01,12800.0,90.31,90.32,89.99,90.01,12800.0
2005-01-10 10:50:00,90.01,90.15,90.01,90.12,6600.0,90.01,90.15,90.01,90.12,6600.0
2005-01-10 10:55:00,90.11,90.12,90.02,90.03,3500.0,90.11,90.12,90.02,90.03,3500.0
2005-01-10 11:00:00,90.03,90.09,90.0,90.07,7100.0,90.03,90.09,90.0,90.07,7100.0
2005-01-10 11:05:00,90.07,90.1,90.02,90.02,14700.0,90.07,90.1,90.02,90.02,14700.0
2005-01-10 11:10:00,90.02,90.07,90.0,90.04,10600.0,90.02,90.07,90.0,90.04,10600.0
2005-01-10 11:15:00,90.04,90.07,89.96,90.0,9500.0,90.04,90.07,89.96,90.0,9500.0
2005-01-10 11:20:00,90.01,90.01,89.97,89.97,4600.0,90.01,90.01,89.97,89.97,4600.0
2005-01-10 11:25:00,89.99,90.01,89.85,89.89,10100.0,89.99,90.01,89.85,89.89,10100.0
2005-01-10 11:30:00,89.9,89.9,89.75,89.76,23500.0,89.9,89.9,89.75,89.76,23500.0
2005-01-10 11:35:00,89.77,89.9,89.77,89.88,17200.0,89.77,89.9,89.77,89.88,17200.0
2005-01-10 11:40:00,89.92,89.93,89.89,89.91,8300.0,89.92,89.93,89.89,89.91,8300.0
2005-01-10 11:45:00,89.89,89.89,89.73,89.78,24100.0,89.89,89.89,89.73,89.78,24100.0
2005-01-10 11:50:00,89.78,89.88,89.75,89.87,16400.0,89.78,89.88,89.75,89.87,16400.0
2005-01-10 11:55:00,89.88,90.01,89.88,89.98,20200.0,89.88,90.01,89.88,89.98,20200.0
2005-01-10 12:00:00,89.99,90.03,89.98,89.99,14600.0,89.99,90.03,89.98,89.99,14600.0
2005-01-10 12:05:00,90.02,90.18,89.98,90.18,13700.0,90.02,90.18,89.98,90.18,13700.0
2005-01-10 12:10:00,90.18,90.3,90.15,90.28,13500.0,90.18,90.3,90.15,90.28,13500.0
2005-01-10 12:15:00,90.28,90.42,90.28,90.42,7900.0,90.28,90.42,90.28,90.42,7900.0
2005-01-10 12:20:00,90.41,90.48,90.4,90.48,7000.0,90.41,90.48,90.4,90.48,7000.0
2005-01-10 12:25:00,90.49,90.68,90.49,90.53,8200.0,90.49,90.68,90.49,90.53,8200.0
2005-01-10 12:30:00,90.54,90.58,90.54,90.58,3600.0,90.54,90.58,90.54,90.58,3600.0
2005-01-10 12:35:00,90.62,90.63,90.58,90.59,4200.0,90.62,90.63,90.58,90.59,4200.0
2005-01-10 12:40:00,90.62,90.62,90.55,90.55,3800.0,90.62,90.62,90.55,90.55,3800.0
2005-01-10 12:45:00,90.57,90.67,90.54,90.67,5500.0,90.57,90.67,90.54,90.67,5500.0
2005-01-10 12:50:00,90.69,90.74,90.64,90.72,5900.0,90.69,90.74,90.64,90.72,5900.0
2005-01-10 12:55:00,90.72,90.72,90.6,90.63,5500.0,90.72,90.72,90.6,90.63,5500.0
2005-01-10 13:00:00,90.64,90.67,90.59,90.59,13900.0,90.64,90.67,90.59,90.59,13900.0
2005-01-10 13:05:00,90.59,90.61,90.57,90.6,6700.0,90.59,90.61,90.57,90.6,6700.0
2005-01-10 13:10:00,90.6,90.61,90.56,90.6,11600.0,90.6,90.61,90.56,90.6,11600.0
2005-01-10 13:15:00,90.61,90.72,90.59,90.62,11900.0,90.61,90.72,90.59,90.62,11900.0
2005-01-10 13:20:00,90.62,90.71,90.59,90.7,10000.0,90.62,90.71,90.59,90.7,10000.0
2005-01-10 13:25:00,90.71,90.75,90.7,90.7,8600.0,90.71,90.75,90.7,90.7,8600.0
2005-01-10 13:30:00,90.71,90.74,90.66,90.66,9000.0,90.71,90.74,90.66,90.66,9000.0
2005-01-10 13:35:00,90.67,90.67,90.6,90.6,5900.0,90.67,90.67,90.6,90.6,5900.0
2005-01-10 13:40:00,90.61,90.73,90.61,90.72,6600.0,90.61,90.73,90.61,90.72,6600.0
2005-01-10 13:45:00,90.73,90.73,90.67,90.67,5300.0,90.73,90.73,90.67,90.67,5300.0
2005-01-10 13:50:00,90.67,90.71,90.63,90.63,4300.0,90.67,90.71,90.63,90.63,4300.0
2005-01-10 13:55:00,90.62,90.69,90.61,90.67,4200.0,90.62,90.69,90.61,90.67,4200.0
2005-01-10 14:00:00,90.68,90.68,90.64,90.64,3600.0,90.68,90.68,90.64,90.64,3600.0
2005-01-10 14:05:00,90.63,90.64,90.59,90.64,5100.0,90.63,90.64,90.59,90.64,5100.0
2005-01-10 14:10:00,90.6,90.64,90.54,90.63,9000.0,90.6,90.64,90.54,90.63,9000.0
2005-01-10 14:15:00,90.62,90.7,90.57,90.7,5600.0,90.62,90.7,90.57,90.7,5600.0
2005-01-10 14:20:00,90.68,90.75,90.66,90.75,36700.0,90.68,90.75,90.66,90.75,36700.0
2005-01-10 14:25:00,90.75,91.0,90.74,90.94,8200.0,90.75,91.0,90.74,90.94,8200.0
2005-01-10 14:30:00,90.94,91.0,90.91,90.93,10600.0,90.94,91.0,90.91,90.93,10600.0
2005-01-10 14:35:00,90.92,90.96,90.89,90.92,5600.0,90.92,90.96,90.89,90.92,5600.0
2005-01-10 14:40:00,90.93,90.99,90.93,90.97,2400.0,90.93,90.99,90.93,90.97,2400.0
2005-01-10 14:45:00,90.96,90.96,90.92,90.92,1000.0,90.96,90.96,90.92,90.92,1000.0
2005-01-10 14:50:00,90.93,90.98,90.93,90.97,6700.0,90.93,90.98,90.93,90.97,6700.0
2005-01-10 14:55:00,90.96,90.99,90.92,90.98,6400.0,90.96,90.99,90.92,90.98,6400.0
2005-01-10 15:00:00,91.01,91.11,90.99,91.05,10900.0,91.01,91.11,90.99,91.05,10900.0
2005-01-10 15:05:00,91.05,91.13,91.0,91.13,16400.0,91.05,91.13,91.0,91.13,16400.0
2005-01-10 15:10:00,91.11,91.11,91.03,91.05,4800.0,91.11,91.11,91.03,91.05,4800.0
2005-01-10 15:15:00,91.05,91.09,90.89,90.89,14400.0,91.05,91.09,90.89,90.89,14400.0
2005-01-10 15:20:00,90.89,91.0,90.85,90.98,14900.0,90.89,91.0,90.85,90.98,14900.0
2005-01-10 15:25:00,90.99,91.04,90.88,90.88,12600.0,90.99,91.04,90.88,90.88,12600.0
2005-01-10 15:30:00,90.91,90.91,90.71,90.72,21000.0,90.91,90.91,90.71,90.72,21000.0
2005-01-10 15:35:00,90.72,90.75,90.69,90.74,15600.0,90.72,90.75,90.69,90.74,15600.0
2005-01-10 15:40:00,90.75,90.87,90.73,90.87,19700.0,90.75,90.87,90.73,90.87,19700.0
2005-01-10 15:45:00,90.82,90.85,90.79,90.79,8200.0,90.82,90.85,90.79,90.79,8200.0
2005-01-10 15:50:00,90.74,90.75,90.68,90.74,10200.0,90.74,90.75,90.68,90.74,10200.0
2005-01-10 15:55:00,90.74,90.75,90.67,90.73,8400.0,90.74,90.75,90.67,90.73,8400.0
2005-01-11 09:30:00,90.74,90.75,90.67,90.67,11500.0,90.74,90.75,90.67,90.67,11500.0
2005-01-11 09:35:00,90.72,90.75,90.66,90.74,18300.0,90.72,90.75,90.66,90.74,18300.0
2005-01-11 09:40:00,90.74,90.75,90.61,90.61,8400.0,90.74,90.75,90.61,90.61,8400.0
2005-01-11 09:45:00,90.61,90.74,90.53,90.71,9600.0,90.61,90.74,90.53,90.71,9600.0
2005-01-11 09:50:00,90.73,90.75,90.69,90.75,13200.0,90.73,90.75,90.69,90.75,13200.0
2005-01-11 09:55:00,90.75,90.8,90.68,90.73,52200.0,90.75,90.8,90.68,90.73,52200.0
2005-01-11 10:00:00,90.73,90.77,90.55,90.57,20200.0,90.73,90.77,90.55,90.57,20200.0
2005-01-11 10:05:00,90.58,90.66,90.58,90.66,3800.0,90.58,90.66,90.58,90.66,3800.0
2005-01-11 10:10:00,90.65,90.7,90.58,90.67,4300.0,90.65,90.7,90.58,90.67,4300.0
2005-01-11 10:15:00,90.66,90.66,90.4,90.52,6400.0,90.66,90.66,90.4,90.52,6400.0
2005-01-11 10:20:00,90.47,90.52,90.35,90.35,7300.0,90.47,90.52,90.35,90.35,7300.0
2005-01-11 10:25:00,90.33,90.46,90.31,90.46,5700.0,90.33,90.46,90.31,90.46,5700.0
2005-01-11 10:30:00,90.44,90.45,90.07,90.24,17000.0,90.44,90.45,90.07,90.24,17000.0
2005-01-11 10:35:00,90.22,90.22,90.11,90.17,4300.0,90.22,90.22,90.11,90.17,4300.0
2005-01-11 10:40:00,90.2,90.24,90.2,90.24,1000.0,90.2,90.24,90.2,90.24,1000.0
2005-01-11 10:45:00,90.25,90.3,90.25,90.26,3300.0,90.25,90.3,90.25,90.26,3300.0
2005-01-11 10:50:00,90.24,90.29,90.22,90.28,2400.0,90.24,90.29,90.22,90.28,2400.0
2005-01-11 10:55:00,90.26,90.29,90.15,90.15,3600.0,90.26,90.29,90.15,90.15,3600.0
2005-01-11 11:00:00,90.17,90.28,90.12,90.12,5900.0,90.17,90.28,90.12,90.12,5900.0
2005-01-11 11:05:00,90.1,90.33,90.1,90.23,12700.0,90.1,90.33,90.1,90.23,12700.0
2005-01-11 11:10:00,90.25,90.25,89.97,89.99,4900.0,90.25,90.25,89.97,89.99,4900.0
2005-01-11 11:15:00,89.96,90.0,89.9,89.92,5200.0,89.96,90.0,89.9,89.92,5200.0
2005-01-11 11:20:00,89.96,89.96,89.79,89.82,11700.0,89.96,89.96,89.79,89.82,11700.0
2005-01-11 11:25:00,89.86,89.86,89.63,89.66,16100.0,89.86,89.86,89.63,89.66,16100.0
2005-01-11 11:30:00,89.66,89.91,89.65,89.91,6800.0,89.66,89.91,89.65,89.91,6800.0
2005-01-11 11:35:00,89.9,89.96,89.9,89.91,2200.0,89.9,89.96,89.9,89.91,2200.0
2005-01-11 11:40:00,89.87,89.94,89.79,89.92,5300.0,89.87,89.94,89.79,89.92,5300.0
2005-01-11 11:45:00,89.95,90.0,89.87,89.99,4200.0,89.95,90.0,89.87,89.99,4200.0
2005-01-11 11:50:00,89.98,89.98,89.87,89.93,1900.0,89.98,89.98,89.87,89.93,1900.0
2005-01-11 11:55:00,89.86,89.91,89.86,89.91,2000.0,89.86,89.91,89.86,89.91,2000.0
2005-01-11 12:00:00,89.92,89.96,89.9,89.96,2400.0,89.92,89.96,89.9,89.96,2400.0
2005-01-11 12:05:00,89.96,90.01,89.96,89.98,1800.0,89.96,90.01,89.96,89.98,1800.0
2005-01-11 12:10:00,90.0,90.01,89.92,89.97,4500.0,90.0,90.01,89.92,89.97,4500.0
2005-01-11 12:15:00,89.95,90.04,89.95,90.01,5900.0,89.95,90.04,89.95,90.01,5900.0
2005-01-11 12:20:00,90.0,90.05,89.98,90.05,3600.0,90.0,90.05,89.98,90.05,3600.0
2005-01-11 12:25:00,90.07,90.1,90.03,90.03,3000.0,90.07,90.1,90.03,90.03,3000.0
2005-01-11 12:30:00,90.02,90.12,90.01,90.12,1900.0,90.02,90.12,90.01,90.12,1900.0
2005-01-11 12:35:00,90.1,90.17,90.04,90.17,6900.0,90.1,90.17,90.04,90.17,6900.0
2005-01-11 12:40:00,90.17,90.17,90.09,90.13,2000.0,90.17,90.17,90.09,90.13,2000.0
2005-01-11 12:45:00,90.12,90.16,90.07,90.08,3300.0,90.12,90.16,90.07,90.08,3300.0
2005-01-11 12:50:00,90.1,90.14,90.1,90.1,1200.0,90.1,90.14,90.1,90.1,1200.0
2005-01-11 12:55:00,90.05,90.09,90.05,90.09,1200.0,90.05,90.09,90.05,90.09,1200.0
2005-01-11 13:00:00,90.06,90.09,90.01,90.07,2700.0,90.06,90.09,90.01,90.07,2700.0
2005-01-11 13:05:00,90.06,90.06,90.03,90.05,900.0,90.06,90.06,90.03,90.05,900.0
2005-01-11 13:10:00,90.03,90.08,90.03,90.06,2000.0,90.03,90.08,90.03,90.06,2000.0
2005-01-11 13:15:00,90.07,90.07,90.02,90.04,2400.0,90.07,90.07,90.02,90.04,2400.0
2005-01-11 13:20:00,90.05,90.25,90.05,90.24,5000.0,90.05,90.25,90.05,90.24,5000.0
2005-01-11 13:25:00,90.23,90.24,90.23,90.24,400.0,90.23,90.24,90.23,90.24,400.0
2005-01-11 13:30:00,90.22,90.22,90.14,90.14,1900.0,90.22,90.22,90.14,90.14,1900.0
2005-01-11 13:35:00,90.13,90.13,90.1,90.1,2500.0,90.13,90.13,90.1,90.1,2500.0
2005-01-11 13:40:00,90.06,90.06,90.01,90.06,4900.0,90.06,90.06,90.01,90.06,4900.0
2005-01-11 13:45:00,90.07,90.12,90.07,90.12,2200.0,90.07,90.12,90.07,90.12,2200.0
2005-01-11 13:50:00,90.13,90.26,90.11,90.26,5500.0,90.13,90.26,90.11,90.26,5500.0
2005-01-11 13:55:00,90.25,90.25,90.18,90.2,2700.0,90.25,90.25,90.18,90.2,2700.0
2005-01-11 14:00:00,90.21,90.24,90.16,90.17,3000.0,90.21,90.24,90.16,90.17,3000.0
2005-01-11 14:05:00,90.21,90.36,90.21,90.36,3400.0,90.21,90.36,90.21,90.36,3400.0
2005-01-11 14:10:00,90.41,90.55,90.38,90.41,3800.0,90.41,90.55,90.38,90.41,3800.0
2005-01-11 14:15:00,90.41,90.51,90.4,90.51,4100.0,90.41,90.51,90.4,90.51,4100.0
2005-01-11 14:20:00,90.52,90.55,90.43,90.48,2800.0,90.52,90.55,90.43,90.48,2800.0
2005-01-11 14:25:00,90.48,90.5,90.48,90.48,700.0,90.48,90.5,90.48,90.48,700.0
2005-01-11 14:30:00,90.38,90.46,90.38,90.4,3100.0,90.38,90.46,90.38,90.4,3100.0
2005-01-11 14:35:00,90.39,90.4,90.33,90.36,2200.0,90.39,90.4,90.33,90.36,2200.0
2005-01-11 14:40:00,90.38,90.4,90.33,90.35,4500.0,90.38,90.4,90.33,90.35,4500.0
2005-01-11 14:45:00,90.29,90.34,90.27,90.34,3600.0,90.29,90.34,90.27,90.34,3600.0
2005-01-11 14:50:00,90.35,90.39,90.33,90.33,4200.0,90.35,90.39,90.33,90.33,4200.0
2005-01-11 14:55:00,90.34,90.38,90.33,90.37,3500.0,90.34,90.38,90.33,90.37,3500.0
2005-01-11 15:00:00,90.37,90.4,90.35,90.4,7100.0,90.37,90.4,90.35,90.4,7100.0
2005-01-11 15:05:00,90.4,90.57,90.4,90.57,12900.0,90.4,90.57,90.4,90.57,12900.0
2005-01-11 15:10:00,90.59,90.62,90.52,90.52,3100.0,90.59,90.62,90.52,90.52,3100.0
2005-01-11 15:15:00,90.54,90.65,90.53,90.65,2400.0,90.54,90.65,90.53,90.65,2400.0
2005-01-11 15:20:00,90.62,90.62,90.6,90.6,1000.0,90.62,90.62,90.6,90.6,1000.0
2005-01-11 15:25:00,90.6,90.62,90.59,90.61,2000.0,90.6,90.62,90.59,90.61,2000.0
2005-01-11 15:30:00,90.55,90.55,90.49,90.49,700.0,90.55,90.55,90.49,90.49,700.0
2005-01-11 15:35:00,90.47,90.51,90.47,90.49,1900.0,90.47,90.51,90.47,90.49,1900.0
2005-01-11 15:40:00,90.47,90.54,90.45,90.54,2300.0,90.47,90.54,90.45,90.54,2300.0
2005-01-11 15:45:00,90.54,90.58,90.42,90.42,5500.0,90.54,90.58,90.42,90.42,5500.0
2005-01-11 15:50:00,90.42,90.43,90.24,90.29,6300.0,90.42,90.43,90.24,90.29,6300.0
2005-01-11 15:55:00,90.29,90.4,90.28,90.31,8800.0,90.29,90.4,90.28,90.31,8800.0
2005-01-12 09:30:00,90.31,90.41,90.3,90.38,7100.0,90.31,90.41,90.3,90.38,7100.0
2005-01-12 09:35:00,90.39,90.39,90.25,90.25,3000.0,90.39,90.39,90.25,90.25,3000.0
2005-01-12 09:40:00,90.16,90.2,90.16,90.18,3700.0,90.16,90.2,90.16,90.18,3700.0
2005-01-12 09:45:00,90.23,90.3,90.19,90.19,3600.0,90.23,90.3,90.19,90.19,3600.0
2005-01-12 09:50:00,90.19,90.19,90.08,90.11,9300.0,90.19,90.19,90.08,90.11,9300.0
2005-01-12 09:55:00,90.14,90.39,90.14,90.37,9400.0,90.14,90.39,90.14,90.37,9400.0
2005-01-12 10:00:00,90.36,90.46,90.31,90.46,8700.0,90.36,90.46,90.31,90.46,8700.0
2005-01-12 10:05:00,90.44,90.47,90.36,90.37,13600.0,90.44,90.47,90.36,90.37,13600.0
2005-01-12 10:10:00,90.35,90.41,90.33,90.35,7200.0,90.35,90.41,90.33,90.35,7200.0
2005-01-12 10:15:00,90.34,90.37,90.3,90.3,8600.0,90.34,90.37,90.3,90.3,8600.0
2005-01-12 10:20:00,90.33,90.33,90.22,90.23,11000.0,90.33,90.33,90.22,90.23,11000.0
2005-01-12 10:25:00,90.23,90.41,90.22,90.35,10200.0,90.23,90.41,90.22,90.35,10200.0
2005-01-12 10:30:00,90.33,90.41,90.31,90.31,14100.0,90.33,90.41,90.31,90.31,14100.0
2005-01-12 10:35:00,90.36,90.4,90.15,90.15,4800.0,90.36,90.4,90.15,90.15,4800.0
2005-01-12 10:40:00,90.15,90.34,90.15,90.19,14000.0,90.15,90.34,90.15,90.19,14000.0
2005-01-12 10:45:00,90.17,90.29,90.16,90.26,4100.0,90.17,90.29,90.16,90.26,4100.0
2005-01-12 10:50:00,90.26,90.27,90.15,90.15,4000.0,90.26,90.27,90.15,90.15,4000.0
2005-01-12 10:55:00,90.13,90.19,90.12,90.19,3200.0,90.13,90.19,90.12,90.19,3200.0
2005-01-12 11:00:00,90.19,90.19,90.15,90.19,3300.0,90.19,90.19,90.15,90.19,3300.0
2005-01-12 11:05:00,90.19,90.31,90.18,90.31,5200.0,90.19,90.31,90.18,90.31,5200.0
2005-01-12 11:10:00,90.32,90.37,90.31,90.37,6300.0,90.32,90.37,90.31,90.37,6300.0
2005-01-12 11:15:00,90.38,90.4,90.34,90.38,9700.0,90.38,90.4,90.34,90.38,9700.0
2005-01-12 11:20:00,90.38,90.4,90.29,90.35,7500.0,90.38,90.4,90.29,90.35,7500.0
2005-01-12 11:25:00,90.36,90.4,90.3,90.35,900.0,90.36,90.4,90.3,90.35,900.0
2005-01-12 11:30:00,90.38,90.41,90.34,90.39,5600.0,90.38,90.41,90.34,90.39,5600.0
2005-01-12 11:35:00,90.41,90.41,90.39,90.41,8500.0,90.41,90.41,90.39,90.41,8500.0
2005-01-12 11:40:00,90.42,90.46,90.41,90.44,43500.0,90.42,90.46,90.41,90.44,43500.0
2005-01-12 11:45:00,90.45,90.5,90.45,90.48,5600.0,90.45,90.5,90.45,90.48,5600.0
2005-01-12 11:50:00,90.48,90.51,90.48,90.49,3600.0,90.48,90.51,90.48,90.49,3600.0
2005-01-12 11:55:00,90.49,90.52,90.45,90.46,4600.0,90.49,90.52,90.45,90.46,4600.0
2005-01-12 12:00:00,90.42,90.65,90.42,90.51,22900.0,90.42,90.65,90.42,90.51,22900.0
2005-01-12 12:05:00,90.52,90.56,90.52,90.55,1800.0,90.52,90.56,90.52,90.55,1800.0
2005-01-12 12:10:00,90.56,90.65,90.56,90.64,2000.0,90.56,90.65,90.56,90.64,2000.0
2005-01-12 12:15:00,90.64,90.68,90.61,90.61,2700.0,90.64,90.68,90.61,90.61,2700.0
2005-01-12 12:20:00,90.59,90.59,90.56,90.58,2600.0,90.59,90.59,90.56,90.58,2600.0
2005-01-12 12:25:00,90.6,90.69,90.57,90.69,3000.0,90.6,90.69,90.57,90.69,3000.0
2005-01-12 12:30:00,90.68,90.69,90.67,90.67,1300.0,90.68,90.69,90.67,90.67,1300.0
2005-01-12 12:35:00,90.68,90.7,90.62,90.65,2800.0,90.68,90.7,90.62,90.65,2800.0
2005-01-12 12:40:00,90.67,90.68,90.67,90.67,2700.0,90.67,90.68,90.67,90.67,2700.0
2005-01-12 12:45:00,90.67,90.68,90.62,90.62,1800.0,90.67,90.68,90.62,90.62,1800.0
2005-01-12 12:50:00,90.62,90.63,90.62,90.63,1000.0,90.62,90.63,90.62,90.63,1000.0
2005-01-12 12:55:00,90.63,90.63,90.58,90.59,1700.0,90.63,90.63,90.58,90.59,1700.0
2005-01-12 13:00:00,90.58,90.58,90.55,90.55,1600.0,90.58,90.58,90.55,90.55,1600.0
2005-01-12 13:05:00,90.56,90.58,90.55,90.58,3600.0,90.56,90.58,90.55,90.58,3600.0
2005-01-12 13:10:00,90.59,90.6,90.51,90.54,5400.0,90.59,90.6,90.51,90.54,5400.0
2005-01-12 13:15:00,90.55,90.55,90.54,90.55,400.0,90.55,90.55,90.54,90.55,400.0
2005-01-12 13:20:00,90.5,90.5,90.48,90.48,900.0,90.5,90.5,90.48,90.48,900.0
2005-01-12 13:25:00,90.48,90.48,90.41,90.41,9400.0,90.48,90.48,90.41,90.41,9400.0
2005-01-12 13:30:00,90.41,90.44,90.37,90.4,6600.0,90.41,90.44,90.37,90.4,6600.0
2005-01-12 13:35:00,90.41,90.45,90.4,90.45,4200.0,90.41,90.45,90.4,90.45,4200.0
2005-01-12 13:40:00,90.44,90.44,90.44,90.44,800.0,90.44,90.44,90.44,90.44,800.0
2005-01-12 13:45:00,90.44,90.51,90.44,90.47,8000.0,90.44,90.51,90.44,90.47,8000.0
2005-01-12 13:50:00,90.47,90.49,90.45,90.45,6300.0,90.47,90.49,90.45,90.45,6300.0
2005-01-12 13:55:00,90.46,90.48,90.46,90.48,1000.0,90.46,90.48,90.46,90.48,1000.0
2005-01-12 14:00:00,90.48,90.61,90.47,90.61,1900.0,90.48,90.61,90.47,90.61,1900.0
2005-01-12 14:05:00,90.6,90.6,90.54,90.58,800.0,90.6,90.6,90.54,90.58,800.0
2005-01-12 14:10:00,90.58,90.58,90.25,90.26,36300.0,90.58,90.58,90.25,90.26,36300.0
2005-01-12 14:15:00,90.25,90.52,90.21,90.52,12700.0,90.25,90.52,90.21,90.52,12700.0
2005-01-12 14:20:00,90.54,90.54,90.49,90.5,12300.0,90.54,90.54,90.49,90.5,12300.0
2005-01-12 14:25:00,90.5,90.57,90.5,90.52,6900.0,90.5,90.57,90.5,90.52,6900.0
2005-01-12 14:30:00,90.53,90.53,90.45,90.5,7400.0,90.53,90.53,90.45,90.5,7400.0
2005-01-12 14:35:00,90.5,90.54,90.5,90.52,2200.0,90.5,90.54,90.5,90.52,2200.0
2005-01-12 14:40:00,90.52,90.52,90.45,90.45,1300.0,90.52,90.52,90.45,90.45,1300.0
2005-01-12 14:45:00,90.4,90.44,90.4,90.44,2000.0,90.4,90.44,90.4,90.44,2000.0
2005-01-12 14:50:00,90.44,90.5,90.44,90.5,3500.0,90.44,90.5,90.44,90.5,3500.0
2005-01-12 14:55:00,90.48,90.5,90.48,90.49,2500.0,90.48,90.5,90.48,90.49,2500.0
2005-01-12 15:00:00,90.48,90.49,90.41,90.45,2300.0,90.48,90.49,90.41,90.45,2300.0
2005-01-12 15:05:00,90.47,90.58,90.43,90.5,3100.0,90.47,90.58,90.43,90.5,3100.0
2005-01-12 15:10:00,90.46,90.46,90.35,90.44,3800.0,90.46,90.46,90.35,90.44,3800.0
2005-01-12 15:15:00,90.44,90.46,90.39,90.39,38400.0,90.44,90.46,90.39,90.39,38400.0
2005-01-12 15:20:00,90.41,90.41,90.34,90.4,32400.0,90.41,90.41,90.34,90.4,32400.0
2005-01-12 15:25:00,90.43,90.45,90.25,90.26,9400.0,90.43,90.45,90.25,90.26,9400.0
2005-01-12 15:30:00,90.26,90.45,90.26,90.45,13400.0,90.26,90.45,90.26,90.45,13400.0
2005-01-12 15:35:00,90.47,90.48,90.39,90.4,31600.0,90.47,90.48,90.39,90.4,31600.0
2005-01-12 15:40:00,90.4,90.41,90.38,90.39,21800.0,90.4,90.41,90.38,90.39,21800.0
2005-01-12 15:45:00,90.4,90.41,90.38,90.4,13400.0,90.4,90.41,90.38,90.4,13400.0
2005-01-12 15:50:00,90.4,90.4,90.38,90.4,10200.0,90.4,90.4,90.38,90.4,10200.0
2005-01-12 15:55:00,90.4,90.41,90.38,90.41,25400.0,90.4,90.41,90.38,90.41,25400.0
2005-01-13 09:30:00,90.52,90.84,90.52,90.78,11300.0,90.52,90.84,90.52,90.78,11300.0
2005-01-13 09:35:00,90.75,90.94,90.46,90.75,23200.0,90.75,90.94,90.46,90.75,23200.0
2005-01-13 09:40:00,90.75,90.85,90.75,90.83,14700.0,90.75,90.85,90.75,90.83,14700.0
2005-01-13 09:45:00,90.8,90.82,90.5,90.51,26800.0,90.8,90.82,90.5,90.51,26800.0
2005-01-13 09:50:00,90.53,90.53,90.45,90.49,10600.0,90.53,90.53,90.45,90.49,10600.0
2005-01-13 09:55:00,90.48,90.5,90.44,90.5,11600.0,90.48,90.5,90.44,90.5,11600.0
2005-01-13 10:00:00,90.5,90.69,90.46,90.68,37300.0,90.5,90.69,90.46,90.68,37300.0
2005-01-13 10:05:00,90.66,90.66,90.47,90.57,37500.0,90.66,90.66,90.47,90.57,37500.0
2005-01-13 10:10:00,90.57,90.65,90.57,90.65,9000.0,90.57,90.65,90.57,90.65,9000.0
2005-01-13 10:15:00,90.59,90.75,90.59,90.75,58700.0,90.59,90.75,90.59,90.75,58700.0
2005-01-13 10:20:00,90.75,90.78,90.73,90.73,13800.0,90.75,90.78,90.73,90.73,13800.0
2005-01-13 10:25:00,90.73,90.91,90.73,90.91,11100.0,90.73,90.91,90.73,90.91,11100.0
2005-01-13 10:30:00,90.91,91.03,90.91,90.95,15000.0,90.91,91.03,90.91,90.95,15000.0
2005-01-13 10:35:00,90.97,90.99,90.8,90.8,10500.0,90.97,90.99,90.8,90.8,10500.0
2005-01-13 10:40:00,90.8,90.8,90.61,90.62,6600.0,90.8,90.8,90.61,90.62,6600.0
2005-01-13 10:45:00,90.63,90.63,90.56,90.56,2500.0,90.63,90.63,90.56,90.56,2500.0
2005-01-13 10:50:00,90.6,90.71,90.54,90.55,4900.0,90.6,90.71,90.54,90.55,4900.0
2005-01-13 10:55:00,90.58,90.64,90.56,90.64,1900.0,90.58,90.64,90.56,90.64,1900.0
2005-01-13 11:00:00,90.64,90.64,90.54,90.58,4800.0,90.64,90.64,90.54,90.58,4800.0
2005-01-13 11:05:00,90.57,90.57,90.51,90.54,6300.0,90.57,90.57,90.51,90.54,6300.0
2005-01-13 11:10:00,90.56,90.63,90.55,90.58,4100.0,90.56,90.63,90.55,90.58,4100.0
2005-01-13 11:15:00,90.58,90.6,90.56,90.6,1500.0,90.58,90.6,90.56,90.6,1500.0
2005-01-13 11:20:00,90.59,90.7,90.59,90.7,16100.0,90.59,90.7,90.59,90.7,16100.0
2005-01-13 11:25:00,90.62,90.7,90.62,90.7,1900.0,90.62,90.7,90.62,90.7,1900.0
2005-01-13 11:30:00,90.7,90.71,90.7,90.71,3000.0,90.7,90.71,90.7,90.71,3000.0
2005-01-13 11:35:00,90.71,90.71,90.67,90.67,3900.0,90.71,90.71,90.67,90.67,3900.0
2005-01-13 11:40:00,90.67,90.7,90.67,90.68,3700.0,90.67,90.7,90.67,90.68,3700.0
2005-01-13 11:45:00,90.67,90.68,90.66,90.68,4000.0,90.67,90.68,90.66,90.68,4000.0
2005-01-13 11:50:00,90.66,90.75,90.66,90.68,54900.0,90.66,90.75,90.66,90.68,54900.0
2005-01-13 11:55:00,90.68,90.68,90.6,90.67,5000.0,90.68,90.68,90.6,90.67,5000.0
2005-01-13 12:00:00,90.66,90.7,90.66,90.7,3300.0,90.66,90.7,90.66,90.7,3300.0
2005-01-13 12:05:00,90.7,90.7,90.7,90.7,2500.0,90.7,90.7,90.7,90.7,2500.0
2005-01-13 12:10:00,90.68,90.68,90.66,90.66,1200.0,90.68,90.68,90.66,90.66,1200.0
2005-01-13 12:15:00,90.66,90.66,90.66,90.66,200.0,90.66,90.66,90.66,90.66,200.0
2005-01-13 12:20:00,90.65,90.65,90.62,90.62,300.0,90.65,90.65,90.62,90.62,300.0
2005-01-13 12:25:00,90.62,90.68,90.62,90.68,800.0,90.62,90.68,90.62,90.68,800.0
2005-01-13 12:30:00,90.69,90.69,90.65,90.69,1500.0,90.69,90.69,90.65,90.69,1500.0
2005-01-13 12:35:00,90.69,90.69,90.64,90.65,4800.0,90.69,90.69,90.64,90.65,4800.0
2005-01-13 12:40:00,90.66,90.66,90.62,90.62,1700.0,90.66,90.66,90.62,90.62,1700.0
2005-01-13 12:45:00,90.63,90.63,90.61,90.61,1100.0,90.63,90.63,90.61,90.61,1100.0
2005-01-13 12:50:00,90.61,90.62,90.61,90.62,400.0,90.61,90.62,90.61,90.62,400.0
2005-01-13 12:55:00,90.62,90.67,90.62,90.67,3000.0,90.62,90.67,90.62,90.67,3000.0
2005-01-13 13:00:00,90.67,90.69,90.67,90.68,3700.0,90.67,90.69,90.67,90.68,3700.0
2005-01-13 13:05:00,90.68,90.69,90.65,90.67,4100.0,90.68,90.69,90.65,90.67,4100.0
2005-01-13 13:10:00,90.68,90.68,90.68,90.68,1900.0,90.68,90.68,90.68,90.68,1900.0
2005-01-13 13:15:00,90.68,90.68,90.68,90.68,800.0,90.68,90.68,90.68,90.68,800.0
2005-01-13 13:20:00,90.68,90.68,90.65,90.66,8400.0,90.68,90.68,90.65,90.66,8400.0
2005-01-13 13:25:00,90.55,90.61,90.55,90.6,9900.0,90.55,90.61,90.55,90.6,9900.0
2005-01-13 13:30:00,90.61,90.61,90.53,90.54,18000.0,90.61,90.61,90.53,90.54,18000.0
2005-01-13 13:35:00,90.55,90.57,90.5,90.57,36600.0,90.55,90.57,90.5,90.57,36600.0
2005-01-13 13:40:00,90.57,90.57,90.46,90.5,50400.0,90.57,90.57,90.46,90.5,50400.0
2005-01-13 13:45:00,90.51,90.53,90.46,90.47,3400.0,90.51,90.53,90.46,90.47,3400.0
2005-01-13 13:50:00,90.47,90.5,90.47,90.49,4100.0,90.47,90.5,90.47,90.49,4100.0
2005-01-13 13:55:00,90.49,90.5,90.49,90.5,7900.0,90.49,90.5,90.49,90.5,7900.0
2005-01-13 14:00:00,90.5,90.52,90.48,90.5,22500.0,90.5,90.52,90.48,90.5,22500.0
2005-01-13 14:05:00,90.5,90.5,90.46,90.47,1600.0,90.5,90.5,90.46,90.47,1600.0
2005-01-13 14:10:00,90.5,90.55,90.5,90.51,3400.0,90.5,90.55,90.5,90.51,3400.0
2005-01-13 14:15:00,90.57,90.64,90.56,90.64,2300.0,90.57,90.64,90.56,90.64,2300.0
2005-01-13 14:20:00,90.64,90.64,90.52,90.54,4700.0,90.64,90.64,90.52,90.54,4700.0
2005-01-13 14:25:00,90.52,90.73,90.52,90.68,8800.0,90.52,90.73,90.52,90.68,8800.0
2005-01-13 14:30:00,90.68,90.68,90.61,90.61,4200.0,90.68,90.68,90.61,90.61,4200.0
2005-01-13 14:35:00,90.63,90.65,90.63,90.63,3400.0,90.63,90.65,90.63,90.63,3400.0
2005-01-13 14:40:00,90.64,90.64,90.54,90.55,4800.0,90.64,90.64,90.54,90.55,4800.0
2005-01-13 14:45:00,90.54,90.55,90.53,90.55,6500.0,90.54,90.55,90.53,90.55,6500.0
2005-01-13 14:50:00,90.54,90.59,90.51,90.55,9300.0,90.54,90.59,90.51,90.55,9300.0
2005-01-13 14:55:00,90.59,90.61,90.52,90.52,4100.0,90.59,90.61,90.52,90.52,4100.0
2005-01-13 15:00:00,90.52,90.56,90.5,90.54,12900.0,90.52,90.56,90.5,90.54,12900.0
2005-01-13 15:05:00,90.52,90.59,90.48,90.52,15000.0,90.52,90.59,90.48,90.52,15000.0
2005-01-13 15:10:00,90.52,90.56,90.5,90.52,5300.0,90.52,90.56,90.5,90.52,5300.0
2005-01-13 15:15:00,90.5,90.51,90.49,90.49,11500.0,90.5,90.51,90.49,90.49,11500.0
2005-01-13 15:20:00,90.49,90.5,90.3,90.38,20100.0,90.49,90.5,90.3,90.38,20100.0
2005-01-13 15:25:00,90.4,90.42,90.3,90.33,22200.0,90.4,90.42,90.3,90.33,22200.0
2005-01-13 15:30:00,90.3,90.3,90.18,90.3,8600.0,90.3,90.3,90.18,90.3,8600.0
2005-01-13 15:35:00,90.34,90.41,90.33,90.35,4900.0,90.34,90.41,90.33,90.35,4900.0
2005-01-13 15:40:00,90.35,90.4,90.18,90.18,14900.0,90.35,90.4,90.18,90.18,14900.0
2005-01-13 15:45:00,90.26,90.3,90.17,90.3,8400.0,90.26,90.3,90.17,90.3,8400.0
2005-01-13 15:50:00,90.27,90.31,90.23,90.31,9100.0,90.27,90.31,90.23,90.31,9100.0
2005-01-13 15:55:00,90.31,90.37,90.3,90.36,22000.0,90.31,90.37,90.3,90.36,22000.0
2005-01-14 09:30:00,90.42,90.42,90.3,90.3,28300.0,90.42,90.42,90.3,90.3,28300.0
2005-01-14 09:35:00,90.3,90.3,90.23,90.24,3300.0,90.3,90.3,90.23,90.24,3300.0
2005-01-14 09:40:00,90.23,90.39,90.23,90.29,3300.0,90.23,90.39,90.23,90.29,3300.0
2005-01-14 09:45:00,90.33,90.49,90.3,90.49,9800.0,90.33,90.49,90.3,90.49,9800.0
2005-01-14 09:50:00,90.5,90.5,90.47,90.5,32800.0,90.5,90.5,90.47,90.5,32800.0
2005-01-14 09:55:00,90.49,90.55,90.43,90.45,16700.0,90.49,90.55,90.43,90.45,16700.0
2005-01-14 10:00:00,90.43,90.5,90.43,90.43,11600.0,90.43,90.5,90.43,90.43,11600.0
2005-01-14 10:05:00,90.36,90.43,90.36,90.43,700.0,90.36,90.43,90.36,90.43,700.0
2005-01-14 10:10:00,90.41,90.5,90.38,90.5,4300.0,90.41,90.5,90.38,90.5,4300.0
2005-01-14 10:15:00,90.46,90.5,90.46,90.49,23500.0,90.46,90.5,90.46,90.49,23500.0
2005-01-14 10:20:00,90.5,90.52,90.46,90.46,54300.0,90.5,90.52,90.46,90.46,54300.0
2005-01-14 10:25:00,90.47,90.56,90.46,90.56,5900.0,90.47,90.56,90.46,90.56,5900.0
2005-01-14 10:30:00,90.6,90.65,90.6,90.61,4200.0,90.6,90.65,90.6,90.61,4200.0
2005-01-14 10:35:00,90.64,90.7,90.6,90.6,2900.0,90.64,90.7,90.6,90.6,2900.0
2005-01-14 10:40:00,90.61,90.66,90.61,90.65,2200.0,90.61,90.66,90.61,90.65,2200.0
2005-01-14 10:45:00,90.62,90.63,90.52,90.56,3000.0,90.62,90.63,90.52,90.56,3000.0
2005-01-14 10:50:00,90.56,90.64,90.56,90.62,1900.0,90.56,90.64,90.56,90.62,1900.0
2005-01-14 10:55:00,90.63,90.63,90.54,90.54,1800.0,90.63,90.63,90.54,90.54,1800.0
2005-01-14 11:00:00,90.6,90.63,90.6,90.63,1700.0,90.6,90.63,90.6,90.63,1700.0
2005-01-14 11:05:00,90.64,90.69,90.64,90.67,800.0,90.64,90.69,90.64,90.67,800.0
2005-01-14 11:10:00,90.67,90.72,90.66,90.7,2900.0,90.67,90.72,90.66,90.7,2900.0
2005-01-14 11:15:00,90.74,90.74,90.67,90.67,2700.0,90.74,90.74,90.67,90.67,2700.0
2005-01-14 11:20:00,90.72,90.72,90.68,90.68,200.0,90.72,90.72,90.68,90.68,200.0
2005-01-14 11:25:00,90.67,90.67,90.57,90.61,5000.0,90.67,90.67,90.57,90.61,5000.0
2005-01-14 11:30:00,90.64,90.66,90.64,90.66,3400.0,90.64,90.66,90.64,90.66,3400.0
2005-01-14 11:35:00,90.67,90.7,90.67,90.69,1900.0,90.67,90.7,90.67,90.69,1900.0
2005-01-14 11:40:00,90.67,90.67,90.61,90.62,3500.0,90.67,90.67,90.61,90.62,3500.0
2005-01-14 11:45:00,90.62,90.62,90.5,90.55,4000.0,90.62,90.62,90.5,90.55,4000.0
2005-01-14 11:50:00,90.54,90.67,90.54,90.63,9000.0,90.54,90.67,90.54,90.63,9000.0
2005-01-14 11:55:00,90.61,90.61,90.57,90.58,1100.0,90.61,90.61,90.57,90.58,1100.0
2005-01-14 12:00:00,90.58,90.66,90.58,90.66,1600.0,90.58,90.66,90.58,90.66,1600.0
2005-01-14 12:05:00,90.67,90.67,90.65,90.65,500.0,90.67,90.67,90.65,90.65,500.0
2005-01-14 12:10:00,90.62,90.69,90.62,90.69,2200.0,90.62,90.69,90.62,90.69,2200.0
2005-01-14 12:15:00,90.7,90.74,90.69,90.71,5500.0,90.7,90.74,90.69,90.71,5500.0
2005-01-14 12:20:00,90.71,90.73,90.69,90.72,4600.0,90.71,90.73,90.69,90.72,4600.0
2005-01-14 12:25:00,90.73,90.74,90.66,90.67,5800.0,90.73,90.74,90.66,90.67,5800.0
2005-01-14 12:30:00,90.69,90.74,90.65,90.65,10900.0,90.69,90.74,90.65,90.65,10900.0
2005-01-14 12:35:00,90.66,90.69,90.66,90.69,3800.0,90.66,90.69,90.66,90.69,3800.0
2005-01-14 12:40:00,90.69,90.7,90.69,90.69,3000.0,90.69,90.7,90.69,90.69,3000.0
2005-01-14 12:45:00,90.69,90.7,90.68,90.69,8100.0,90.69,90.7,90.68,90.69,8100.0
2005-01-14 12:50:00,90.69,90.69,90.67,90.67,4100.0,90.69,90.69,90.67,90.67,4100.0
2005-01-14 12:55:00,90.68,90.69,90.65,90.67,4700.0,90.68,90.69,90.65,90.67,4700.0
2005-01-14 13:00:00,90.67,90.69,90.66,90.69,9900.0,90.67,90.69,90.66,90.69,9900.0
2005-01-14 13:05:00,90.68,90.69,90.67,90.69,4300.0,90.68,90.69,90.67,90.69,4300.0
2005-01-14 13:10:00,90.68,90.69,90.66,90.67,5000.0,90.68,90.69,90.66,90.67,5000.0
2005-01-14 13:15:00,90.67,90.69,90.64,90.69,2200.0,90.67,90.69,90.64,90.69,2200.0
2005-01-14 13:20:00,90.7,90.7,90.69,90.7,5200.0,90.7,90.7,90.69,90.7,5200.0
2005-01-14 13:25:00,90.71,90.73,90.71,90.72,2600.0,90.71,90.73,90.71,90.72,2600.0
2005-01-14 13:30:00,90.72,90.73,90.71,90.72,3200.0,90.72,90.73,90.71,90.72,3200.0
2005-01-14 13:35:00,90.72,90.72,90.71,90.71,3300.0,90.72,90.72,90.71,90.71,3300.0
2005-01-14 13:40:00,90.71,90.71,90.71,90.71,1000.0,90.71,90.71,90.71,90.71,1000.0
2005-01-14 13:45:00,90.71,90.73,90.71,90.71,4600.0,90.71,90.73,90.71,90.71,4600.0
2005-01-14 13:50:00,90.72,90.73,90.71,90.72,4700.0,90.72,90.73,90.71,90.72,4700.0
2005-01-14 13:55:00,90.72,90.72,90.69,90.7,2500.0,90.72,90.72,90.69,90.7,2500.0
2005-01-14 14:00:00,90.72,90.72,90.71,90.71,2300.0,90.72,90.72,90.71,90.71,2300.0
2005-01-14 14:05:00,90.73,90.73,90.71,90.72,5400.0,90.73,90.73,90.71,90.72,5400.0
2005-01-14 14:10:00,90.72,90.73,90.65,90.65,2800.0,90.72,90.73,90.65,90.65,2800.0
2005-01-14 14:15:00,90.67,90.71,90.66,90.68,1900.0,90.67,90.71,90.66,90.68,1900.0
2005-01-14 14:20:00,90.69,90.73,90.69,90.73,2200.0,90.69,90.73,90.69,90.73,2200.0
2005-01-14 14:25:00,90.73,90.73,90.69,90.69,4700.0,90.73,90.73,90.69,90.69,4700.0
2005-01-14 14:30:00,90.68,90.68,90.65,90.66,2800.0,90.68,90.68,90.65,90.66,2800.0
2005-01-14 14:35:00,90.66,90.7,90.66,90.67,10400.0,90.66,90.7,90.66,90.67,10400.0
2005-01-14 14:40:00,90.67,90.68,90.67,90.67,2500.0,90.67,90.68,90.67,90.67,2500.0
2005-01-14 14:45:00,90.67,90.69,90.66,90.69,2200.0,90.67,90.69,90.66,90.69,2200.0
2005-01-14 14:50:00,90.69,90.69,90.64,90.68,3700.0,90.69,90.69,90.64,90.68,3700.0
2005-01-14 14:55:00,90.67,90.73,90.6,90.73,21900.0,90.67,90.73,90.6,90.73,21900.0
2005-01-14 15:00:00,90.74,90.74,90.69,90.69,2800.0,90.74,90.74,90.69,90.69,2800.0
2005-01-14 15:05:00,90.68,90.71,90.67,90.67,2700.0,90.68,90.71,90.67,90.67,2700.0
2005-01-14 15:10:00,90.68,90.7,90.67,90.69,10800.0,90.68,90.7,90.67,90.69,10800.0
2005-01-14 15:15:00,90.69,90.7,90.68,90.7,4600.0,90.69,90.7,90.68,90.7,4600.0
2005-01-14 15:20:00,90.69,90.7,90.65,90.67,5900.0,90.69,90.7,90.65,90.67,5900.0
2005-01-14 15:25:00,90.69,90.69,90.68,90.68,1000.0,90.69,90.69,90.68,90.68,1000.0
2005-01-14 15:30:00,90.68,90.68,90.63,90.63,2500.0,90.68,90.68,90.63,90.63,2500.0
2005-01-14 15:35:00,90.63,90.63,90.56,90.59,19200.0,90.63,90.63,90.56,90.59,19200.0
2005-01-14 15:40:00,90.59,90.64,90.59,90.64,52300.0,90.59,90.64,90.59,90.64,52300.0
2005-01-14 15:45:00,90.61,90.67,90.59,90.65,4200.0,90.61,90.67,90.59,90.65,4200.0
2005-01-14 15:50:00,90.66,90.69,90.66,90.68,5100.0,90.66,90.69,90.66,90.68,5100.0
2005-01-14 15:55:00,90.69,90.71,90.67,90.69,5200.0,90.69,90.71,90.67,90.69,5200.0
2005-01-18 09:30:00,90.69,90.75,90.65,90.65,14000.0,90.69,90.75,90.65,90.65,14000.0
2005-01-18 09:35:00,90.75,90.75,90.53,90.65,3600.0,90.75,90.75,90.53,90.65,3600.0
2005-01-18 09:40:00,90.65,90.79,90.55,90.79,4400.0,90.65,90.79,90.55,90.79,4400.0
2005-01-18 09:45:00,90.77,90.81,90.69,90.79,9800.0,90.77,90.81,90.69,90.79,9800.0
2005-01-18 09:50:00,90.79,90.82,90.6,90.6,6300.0,90.79,90.82,90.6,90.6,6300.0
2005-01-18 09:55:00,90.55,90.55,90.25,90.28,6100.0,90.55,90.55,90.25,90.28,6100.0
2005-01-18 10:00:00,90.34,90.49,90.15,90.48,13100.0,90.34,90.49,90.15,90.48,13100.0
2005-01-18 10:05:00,90.49,90.54,90.42,90.44,4900.0,90.49,90.54,90.42,90.44,4900.0
2005-01-18 10:10:00,90.5,90.56,90.45,90.53,3000.0,90.5,90.56,90.45,90.53,3000.0
2005-01-18 10:15:00,90.51,90.61,90.44,90.59,2400.0,90.51,90.61,90.44,90.59,2400.0
2005-01-18 10:20:00,90.6,90.77,90.6,90.77,9000.0,90.6,90.77,90.6,90.77,9000.0
2005-01-18 10:25:00,90.79,90.81,90.79,90.81,4300.0,90.79,90.81,90.79,90.81,4300.0
2005-01-18 10:30:00,90.81,91.0,90.79,90.96,12800.0,90.81,91.0,90.79,90.96,12800.0
2005-01-18 10:35:00,90.99,91.08,90.95,90.95,11100.0,90.99,91.08,90.95,90.95,11100.0
2005-01-18 10:40:00,90.93,91.06,90.87,90.91,50100.0,90.93,91.06,90.87,90.91,50100.0
2005-01-18 10:45:00,91.1,91.1,91.04,91.06,5200.0,91.1,91.1,91.04,91.06,5200.0
2005-01-18 10:50:00,91.06,91.27,91.06,91.26,9500.0,91.06,91.27,91.06,91.26,9500.0
2005-01-18 10:55:00,91.26,91.27,91.2,91.23,40400.0,91.26,91.27,91.2,91.23,40400.0
2005-01-18 11:00:00,91.23,91.38,91.18,91.29,6500.0,91.23,91.38,91.18,91.29,6500.0
2005-01-18 11:05:00,91.25,91.29,91.05,91.05,6200.0,91.25,91.29,91.05,91.05,6200.0
2005-01-18 11:10:00,91.1,91.28,91.1,91.28,4800.0,91.1,91.28,91.1,91.28,4800.0
2005-01-18 11:15:00,91.26,91.29,91.12,91.12,14100.0,91.26,91.29,91.12,91.12,14100.0
2005-01-18 11:20:00,91.18,91.29,91.16,91.26,3400.0,91.18,91.29,91.16,91.26,3400.0
2005-01-18 11:25:00,91.25,91.26,91.2,91.22,2900.0,91.25,91.26,91.2,91.22,2900.0
2005-01-18 11:30:00,91.2,91.22,91.16,91.18,6600.0,91.2,91.22,91.16,91.18,6600.0
2005-01-18 11:35:00,91.13,91.21,91.13,91.21,1800.0,91.13,91.21,91.13,91.21,1800.0
2005-01-18 11:40:00,91.19,91.19,91.06,91.07,6600.0,91.19,91.19,91.06,91.07,6600.0
2005-01-18 11:45:00,91.06,91.07,91.01,91.04,15100.0,91.06,91.07,91.01,91.04,15100.0
2005-01-18 11:50:00,91.04,91.05,91.01,91.01,1900.0,91.04,91.05,91.01,91.01,1900.0
2005-01-18 11:55:00,91.01,91.03,90.98,91.01,4900.0,91.01,91.03,90.98,91.01,4900.0
2005-01-18 12:00:00,91.01,91.11,90.96,90.99,10700.0,91.01,91.11,90.96,90.99,10700.0
2005-01-18 12:05:00,91.0,91.01,90.99,90.99,6700.0,91.0,91.01,90.99,90.99,6700.0
2005-01-18 12:10:00,91.04,91.08,90.96,90.96,14400.0,91.04,91.08,90.96,90.96,14400.0
2005-01-18 12:15:00,90.94,90.96,90.94,90.95,3100.0,90.94,90.96,90.94,90.95,3100.0
2005-01-18 12:20:00,90.96,91.01,90.95,91.01,2900.0,90.96,91.01,90.95,91.01,2900.0
2005-01-18 12:25:00,90.97,91.06,90.97,90.98,2400.0,90.97,91.06,90.97,90.98,2400.0
2005-01-18 12:30:00,90.98,91.01,90.98,91.0,4800.0,90.98,91.01,90.98,91.0,4800.0
2005-01-18 12:35:00,90.98,91.07,90.98,90.99,3800.0,90.98,91.07,90.98,90.99,3800.0
2005-01-18 12:40:00,91.0,91.03,90.99,90.99,7400.0,91.0,91.03,90.99,90.99,7400.0
2005-01-18 12:45:00,90.99,91.01,90.97,91.0,1600.0,90.99,91.01,90.97,91.0,1600.0
2005-01-18 12:50:00,91.03,91.05,90.99,91.0,4300.0,91.03,91.05,90.99,91.0,4300.0
2005-01-18 12:55:00,91.0,91.04,90.98,91.0,7100.0,91.0,91.04,90.98,91.0,7100.0
2005-01-18 13:00:00,91.04,91.05,91.0,91.01,7300.0,91.04,91.05,91.0,91.01,7300.0
2005-01-18 13:05:00,91.01,91.01,90.99,90.99,1700.0,91.01,91.01,90.99,90.99,1700.0
2005-01-18 13:10:00,91.02,91.02,90.98,90.98,2100.0,91.02,91.02,90.98,90.98,2100.0
2005-01-18 13:15:00,90.98,91.0,90.91,90.97,5600.0,90.98,91.0,90.91,90.97,5600.0
2005-01-18 13:20:00,90.97,90.97,90.97,90.97,400.0,90.97,90.97,90.97,90.97,400.0
2005-01-18 13:25:00,90.97,91.01,90.97,91.0,4600.0,90.97,91.01,90.97,91.0,4600.0
2005-01-18 13:30:00,90.99,91.1,90.97,90.97,9000.0,90.99,91.1,90.97,90.97,9000.0
2005-01-18 13:35:00,90.96,90.98,90.96,90.98,900.0,90.96,90.98,90.96,90.98,900.0
2005-01-18 13:40:00,91.03,91.04,90.99,91.0,4600.0,91.03,91.04,90.99,91.0,4600.0
2005-01-18 13:45:00,91.0,91.06,91.0,91.05,2600.0,91.0,91.06,91.0,91.05,2600.0
2005-01-18 13:50:00,91.07,91.18,91.07,91.14,3700.0,91.07,91.18,91.07,91.14,3700.0
2005-01-18 13:55:00,91.12,91.12,91.03,91.03,1400.0,91.12,91.12,91.03,91.03,1400.0
2005-01-18 14:00:00,91.05,91.16,91.0,91.16,4300.0,91.05,91.16,91.0,91.16,4300.0
2005-01-18 14:05:00,91.13,91.17,91.07,91.11,5300.0,91.13,91.17,91.07,91.11,5300.0
2005-01-18 14:10:00,91.12,91.15,90.99,91.0,18300.0,91.12,91.15,90.99,91.0,18300.0
2005-01-18 14:15:00,91.0,91.02,90.89,90.9,8200.0,91.0,91.02,90.89,90.9,8200.0
2005-01-18 14:20:00,90.94,90.96,90.9,90.93,6900.0,90.94,90.96,90.9,90.93,6900.0
2005-01-18 14:25:00,90.93,91.03,90.87,91.0,10800.0,90.93,91.03,90.87,91.0,10800.0
2005-01-18 14:30:00,91.0,91.05,90.98,91.0,13300.0,91.0,91.05,90.98,91.0,13300.0
2005-01-18 14:35:00,91.0,91.04,90.99,91.0,4600.0,91.0,91.04,90.99,91.0,4600.0
2005-01-18 14:40:00,91.01,91.1,90.93,90.93,10800.0,91.01,91.1,90.93,90.93,10800.0
2005-01-18 14:45:00,90.89,91.0,90.89,90.99,4600.0,90.89,91.0,90.89,90.99,4600.0
2005-01-18 14:50:00,90.99,90.99,90.87,90.9,4800.0,90.99,90.99,90.87,90.9,4800.0
2005-01-18 14:55:00,90.94,90.94,90.86,90.89,9700.0,90.94,90.94,90.86,90.89,9700.0
2005-01-18 15:00:00,90.89,91.01,90.89,90.99,22800.0,90.89,91.01,90.89,90.99,22800.0
2005-01-18 15:05:00,90.98,90.98,90.91,90.94,6200.0,90.98,90.98,90.91,90.94,6200.0
2005-01-18 15:10:00,90.95,91.07,90.95,91.07,6500.0,90.95,91.07,90.95,91.07,6500.0
2005-01-18 15:15:00,91.07,91.11,91.07,91.1,8000.0,91.07,91.11,91.07,91.1,8000.0
2005-01-18 15:20:00,91.08,91.12,91.07,91.08,12300.0,91.08,91.12,91.07,91.08,12300.0
2005-01-18 15:25:00,91.1,91.17,91.09,91.17,6500.0,91.1,91.17,91.09,91.17,6500.0
2005-01-18 15:30:00,91.17,91.17,91.13,91.16,9900.0,91.17,91.17,91.13,91.16,9900.0
2005-01-18 15:35:00,91.16,91.16,91.08,91.13,10000.0,91.16,91.16,91.08,91.13,10000.0
2005-01-18 15:40:00,91.14,91.25,91.14,91.25,8400.0,91.14,91.25,91.14,91.25,8400.0
2005-01-18 15:45:00,91.24,91.25,91.21,91.25,9600.0,91.24,91.25,91.21,91.25,9600.0
2005-01-18 15:50:00,91.25,91.25,91.22,91.24,12800.0,91.25,91.25,91.22,91.24,12800.0
2005-01-18 15:55:00,91.23,91.24,91.2,91.24,11600.0,91.23,91.24,91.2,91.24,11600.0
2005-01-19 09:30:00,91.3,91.3,91.04,91.05,8400.0,91.3,91.3,91.04,91.05,8400.0
2005-01-19 09:35:00,91.2,91.26,91.2,91.24,10300.0,91.2,91.26,91.2,91.24,10300.0
2005-01-19 09:40:00,91.24,91.25,91.08,91.08,6400.0,91.24,91.25,91.08,91.08,6400.0
2005-01-19 09:45:00,91.09,91.25,91.09,91.25,2500.0,91.09,91.25,91.09,91.25,2500.0
2005-01-19 09:50:00,91.24,91.25,91.23,91.25,4200.0,91.24,91.25,91.23,91.25,4200.0
2005-01-19 09:55:00,91.22,91.26,91.2,91.26,17000.0,91.22,91.26,91.2,91.26,17000.0
2005-01-19 10:00:00,91.26,91.26,90.99,91.01,26500.0,91.26,91.26,90.99,91.01,26500.0
2005-01-19 10:05:00,91.03,91.12,91.02,91.12,7500.0,91.03,91.12,91.02,91.12,7500.0
2005-01-19 10:10:00,91.13,91.21,91.0,91.03,10500.0,91.13,91.21,91.0,91.03,10500.0
2005-01-19 10:15:00,91.03,91.19,91.03,91.1,10600.0,91.03,91.19,91.03,91.1,10600.0
2005-01-19 10:20:00,91.1,91.21,91.01,91.21,3700.0,91.1,91.21,91.01,91.21,3700.0
2005-01-19 10:25:00,91.21,91.32,91.2,91.32,3900.0,91.21,91.32,91.2,91.32,3900.0
2005-01-19 10:30:00,91.33,91.42,91.18,91.18,10200.0,91.33,91.42,91.18,91.18,10200.0
2005-01-19 10:35:00,91.16,91.18,91.07,91.18,8200.0,91.16,91.18,91.07,91.18,8200.0
2005-01-19 10:40:00,91.19,91.31,91.19,91.25,6400.0,91.19,91.31,91.19,91.25,6400.0
2005-01-19 10:45:00,91.25,91.3,91.25,91.28,4900.0,91.25,91.3,91.25,91.28,4900.0
2005-01-19 10:50:00,91.25,91.29,91.22,91.23,4000.0,91.25,91.29,91.22,91.23,4000.0
2005-01-19 10:55:00,91.2,91.3,91.2,91.25,5600.0,91.2,91.3,91.2,91.25,5600.0
2005-01-19 11:00:00,91.25,91.26,91.19,91.19,3400.0,91.25,91.26,91.19,91.19,3400.0
2005-01-19 11:05:00,91.16,91.32,91.16,91.32,3900.0,91.16,91.32,91.16,91.32,3900.0
2005-01-19 11:10:00,91.34,91.34,91.27,91.27,2600.0,91.34,91.34,91.27,91.27,2600.0
2005-01-19 11:15:00,91.27,91.31,91.24,91.24,2300.0,91.27,91.31,91.24,91.24,2300.0
2005-01-19 11:20:00,91.24,91.3,91.24,91.3,4500.0,91.24,91.3,91.24,91.3,4500.0
2005-01-19 11:25:00,91.3,91.3,91.26,91.26,4300.0,91.3,91.3,91.26,91.26,4300.0
2005-01-19 11:30:00,91.26,91.36,91.26,91.34,5100.0,91.26,91.36,91.26,91.34,5100.0
2005-01-19 11:35:00,91.35,91.4,91.35,91.39,6400.0,91.35,91.4,91.35,91.39,6400.0
2005-01-19 11:40:00,91.39,91.4,91.38,91.4,2000.0,91.39,91.4,91.38,91.4,2000.0
2005-01-19 11:45:00,91.44,91.44,91.33,91.34,7500.0,91.44,91.44,91.33,91.34,7500.0
2005-01-19 11:50:00,91.34,91.39,91.32,91.34,6000.0,91.34,91.39,91.32,91.34,6000.0
2005-01-19 11:55:00,91.33,91.38,91.25,91.25,8000.0,91.33,91.38,91.25,91.25,8000.0
2005-01-19 12:00:00,91.25,91.34,91.25,91.28,4700.0,91.25,91.34,91.25,91.28,4700.0
2005-01-19 12:05:00,91.27,91.29,91.19,91.28,7500.0,91.27,91.29,91.19,91.28,7500.0
2005-01-19 12:10:00,91.28,91.33,91.28,91.33,4300.0,91.28,91.33,91.28,91.33,4300.0
2005-01-19 12:15:00,91.31,91.31,91.19,91.22,2500.0,91.31,91.31,91.19,91.22,2500.0
2005-01-19 12:20:00,91.22,91.22,91.09,91.1,3500.0,91.22,91.22,91.09,91.1,3500.0
2005-01-19 12:25:00,91.1,91.16,91.07,91.15,5600.0,91.1,91.16,91.07,91.15,5600.0
2005-01-19 12:30:00,91.15,91.16,91.08,91.16,2600.0,91.15,91.16,91.08,91.16,2600.0
2005-01-19 12:35:00,91.16,91.17,91.16,91.16,300.0,91.16,91.17,91.16,91.16,300.0
2005-01-19 12:40:00,91.16,91.2,91.1,91.2,2800.0,91.16,91.2,91.1,91.2,2800.0
2005-01-19 12:45:00,91.2,91.3,91.2,91.29,4700.0,91.2,91.3,91.2,91.29,4700.0
2005-01-19 12:50:00,91.29,91.29,91.28,91.28,1400.0,91.29,91.29,91.28,91.28,1400.0
2005-01-19 12:55:00,91.29,91.29,91.29,91.29,1300.0,91.29,91.29,91.29,91.29,1300.0
2005-01-19 13:00:00,91.29,91.3,91.25,91.26,2200.0,91.29,91.3,91.25,91.26,2200.0
2005-01-19 13:05:00,91.25,91.31,91.25,91.31,1800.0,91.25,91.31,91.25,91.31,1800.0
2005-01-19 13:10:00,91.3,91.31,91.29,91.31,2600.0,91.3,91.31,91.29,91.31,2600.0
2005-01-19 13:15:00,91.32,91.35,91.3,91.35,2700.0,91.32,91.35,91.3,91.35,2700.0
2005-01-19 13:20:00,91.35,91.38,91.25,91.28,5500.0,91.35,91.38,91.25,91.28,5500.0
2005-01-19 13:25:00,91.28,91.33,91.28,91.32,5200.0,91.28,91.33,91.28,91.32,5200.0
2005-01-19 13:30:00,91.32,91.33,91.21,91.21,2200.0,91.32,91.33,91.21,91.21,2200.0
2005-01-19 13:35:00,91.17,91.22,91.17,91.22,800.0,91.17,91.22,91.17,91.22,800.0
2005-01-19 13:40:00,91.22,91.22,91.22,91.22,1300.0,91.22,91.22,91.22,91.22,1300.0
2005-01-19 13:45:00,91.26,91.33,91.26,91.33,3800.0,91.26,91.33,91.26,91.33,3800.0
2005-01-19 13:50:00,91.31,91.31,91.23,91.23,1400.0,91.31,91.31,91.23,91.23,1400.0
2005-01-19 13:55:00,91.21,91.24,91.2,91.24,5700.0,91.21,91.24,91.2,91.24,5700.0
2005-01-19 14:00:00,91.25,91.29,91.23,91.24,4500.0,91.25,91.29,91.23,91.24,4500.0
2005-01-19 14:05:00,91.23,91.23,91.19,91.2,6500.0,91.23,91.23,91.19,91.2,6500.0
2005-01-19 14:10:00,91.21,91.31,91.21,91.31,6500.0,91.21,91.31,91.21,91.31,6500.0
2005-01-19 14:15:00,91.31,91.35,91.31,91.32,2300.0,91.31,91.35,91.31,91.32,2300.0
2005-01-19 14:20:00,91.3,91.35,91.3,91.3,6600.0,91.3,91.35,91.3,91.3,6600.0
2005-01-19 14:25:00,91.28,91.32,91.26,91.32,2900.0,91.28,91.32,91.26,91.32,2900.0
2005-01-19 14:30:00,91.34,91.34,91.31,91.34,2400.0,91.34,91.34,91.31,91.34,2400.0
2005-01-19 14:35:00,91.34,91.34,91.2,91.2,4700.0,91.34,91.34,91.2,91.2,4700.0
2005-01-19 14:40:00,91.2,91.22,91.16,91.22,1200.0,91.2,91.22,91.16,91.22,1200.0
2005-01-19 14:45:00,91.25,91.31,91.25,91.31,3500.0,91.25,91.31,91.25,91.31,3500.0
2005-01-19 14:50:00,91.3,91.36,91.3,91.32,7100.0,91.3,91.36,91.3,91.32,7100.0
2005-01-19 14:55:00,91.3,91.36,91.3,91.34,4700.0,91.3,91.36,91.3,91.34,4700.0
2005-01-19 15:00:00,91.34,91.37,91.32,91.32,3500.0,91.34,91.37,91.32,91.32,3500.0
2005-01-19 15:05:00,91.33,91.39,91.33,91.38,10900.0,91.33,91.39,91.33,91.38,10900.0
2005-01-19 15:10:00,91.36,91.37,91.24,91.24,5600.0,91.36,91.37,91.24,91.24,5600.0
2005-01-19 15:15:00,91.28,91.32,91.27,91.31,13300.0,91.28,91.32,91.27,91.31,13300.0
2005-01-19 15:20:00,91.3,91.33,91.27,91.31,6900.0,91.3,91.33,91.27,91.31,6900.0
2005-01-19 15:25:00,91.3,91.32,91.21,91.21,7500.0,91.3,91.32,91.21,91.21,7500.0
2005-01-19 15:30:00,91.13,91.25,91.09,91.23,9600.0,91.13,91.25,91.09,91.23,9600.0
2005-01-19 15:35:00,91.25,91.25,91.21,91.21,6900.0,91.25,91.25,91.21,91.21,6900.0
2005-01-19 15:40:00,91.21,91.29,91.17,91.29,8200.0,91.21,91.29,91.17,91.29,8200.0
2005-01-19 15:45:00,91.29,91.29,91.12,91.18,6500.0,91.29,91.29,91.12,91.18,6500.0
2005-01-19 15:50:00,91.19,91.26,91.18,91.21,6700.0,91.19,91.26,91.18,91.21,6700.0
2005-01-19 15:55:00,91.21,91.21,91.11,91.13,12000.0,91.21,91.21,91.11,91.13,12000.0
2005-01-20 09:30:00,89.6,89.6,89.54,89.54,29000.0,89.6,89.6,89.54,89.54,29000.0
2005-01-20 09:35:00,89.4,89.87,89.4,89.79,30500.0,89.4,89.87,89.4,89.79,30500.0
2005-01-20 09:40:00,89.79,90.0,89.78,89.91,26200.0,89.79,90.0,89.78,89.91,26200.0
2005-01-20 09:45:00,89.91,90.1,89.79,90.1,28000.0,89.91,90.1,89.79,90.1,28000.0
2005-01-20 09:50:00,90.11,90.52,90.11,90.49,34100.0,90.11,90.52,90.11,90.49,34100.0
2005-01-20 09:55:00,90.46,90.49,90.4,90.41,12500.0,90.46,90.49,90.4,90.41,12500.0
2005-01-20 10:00:00,90.39,90.44,90.34,90.44,18000.0,90.39,90.44,90.34,90.44,18000.0
2005-01-20 10:05:00,90.44,90.48,90.42,90.44,8800.0,90.44,90.48,90.42,90.44,8800.0
2005-01-20 10:10:00,90.43,90.63,90.43,90.63,8000.0,90.43,90.63,90.43,90.63,8000.0
2005-01-20 10:15:00,90.63,90.69,90.5,90.5,6800.0,90.63,90.69,90.5,90.5,6800.0
2005-01-20 10:20:00,90.48,90.49,90.43,90.43,3400.0,90.48,90.49,90.43,90.43,3400.0
2005-01-20 10:25:00,90.41,90.55,90.41,90.55,27500.0,90.41,90.55,90.41,90.55,27500.0
2005-01-20 10:30:00,90.53,90.58,90.51,90.52,10400.0,90.53,90.58,90.51,90.52,10400.0
2005-01-20 10:35:00,90.51,90.6,90.51,90.57,12300.0,90.51,90.6,90.51,90.57,12300.0
2005-01-20 10:40:00,90.6,90.61,90.47,90.51,29500.0,90.6,90.61,90.47,90.51,29500.0
2005-01-20 10:45:00,90.51,90.51,90.4,90.48,20600.0,90.51,90.51,90.4,90.48,20600.0
2005-01-20 10:50:00,90.5,90.51,90.42,90.44,18400.0,90.5,90.51,90.42,90.44,18400.0
2005-01-20 10:55:00,90.44,90.5,90.42,90.42,9500.0,90.44,90.5,90.42,90.42,9500.0
2005-01-20 11:00:00,90.42,90.52,90.34,90.52,77400.0,90.42,90.52,90.34,90.52,77400.0
2005-01-20 11:05:00,90.57,90.6,90.5,90.58,22200.0,90.57,90.6,90.5,90.58,22200.0
2005-01-20 11:10:00,90.53,90.53,90.41,90.44,15400.0,90.53,90.53,90.41,90.44,15400.0
2005-01-20 11:15:00,90.41,90.56,90.41,90.55,6900.0,90.41,90.56,90.41,90.55,6900.0
2005-01-20 11:20:00,90.49,90.49,90.4,90.41,13000.0,90.49,90.49,90.4,90.41,13000.0
2005-01-20 11:25:00,90.44,90.45,90.4,90.43,6300.0,90.44,90.45,90.4,90.43,6300.0
2005-01-20 11:30:00,90.43,90.5,90.37,90.49,9900.0,90.43,90.5,90.37,90.49,9900.0
2005-01-20 11:35:00,90.42,90.51,90.42,90.5,5200.0,90.42,90.51,90.42,90.5,5200.0
2005-01-20 11:40:00,90.49,90.49,90.45,90.48,11800.0,90.49,90.49,90.45,90.48,11800.0
2005-01-20 11:45:00,90.48,90.6,90.48,90.54,9300.0,90.48,90.6,90.48,90.54,9300.0
2005-01-20 11:50:00,90.53,90.61,90.51,90.57,9200.0,90.53,90.61,90.51,90.57,9200.0
2005-01-20 11:55:00,90.58,90.71,90.57,90.57,15000.0,90.58,90.71,90.57,90.57,15000.0
2005-01-20 12:00:00,90.56,90.57,90.44,90.52,20800.0,90.56,90.57,90.44,90.52,20800.0
2005-01-20 12:05:00,90.55,90.55,90.47,90.47,4000.0,90.55,90.55,90.47,90.47,4000.0
2005-01-20 12:10:00,90.5,90.51,90.42,90.51,13000.0,90.5,90.51,90.42,90.51,13000.0
2005-01-20 12:15:00,90.56,90.56,90.43,90.45,10900.0,90.56,90.56,90.43,90.45,10900.0
2005-01-20 12:20:00,90.45,90.5,90.45,90.5,2600.0,90.45,90.5,90.45,90.5,2600.0
2005-01-20 12:25:00,90.52,90.55,90.47,90.55,8200.0,90.52,90.55,90.47,90.55,8200.0
2005-01-20 12:30:00,90.55,90.57,90.55,90.57,3300.0,90.55,90.57,90.55,90.57,3300.0
2005-01-20 12:35:00,90.57,90.57,90.54,90.54,2400.0,90.57,90.57,90.54,90.54,2400.0
2005-01-20 12:40:00,90.54,90.55,90.46,90.47,7500.0,90.54,90.55,90.46,90.47,7500.0
2005-01-20 12:45:00,90.46,90.46,90.38,90.38,8600.0,90.46,90.46,90.38,90.38,8600.0
2005-01-20 12:50:00,90.39,90.52,90.39,90.46,8500.0,90.39,90.52,90.39,90.46,8500.0
2005-01-20 12:55:00,90.46,90.47,90.43,90.45,6600.0,90.46,90.47,90.43,90.45,6600.0
2005-01-20 13:00:00,90.45,90.5,90.45,90.49,8100.0,90.45,90.5,90.45,90.49,8100.0
2005-01-20 13:05:00,90.49,90.49,90.39,90.39,4200.0,90.49,90.49,90.39,90.39,4200.0
2005-01-20 13:10:00,90.39,90.49,90.36,90.49,14100.0,90.39,90.49,90.36,90.49,14100.0
2005-01-20 13:15:00,90.46,90.51,90.37,90.37,18600.0,90.46,90.51,90.37,90.37,18600.0
2005-01-20 13:20:00,90.37,90.5,90.35,90.35,11900.0,90.37,90.5,90.35,90.35,11900.0
2005-01-20 13:25:00,90.35,90.39,90.3,90.37,13300.0,90.35,90.39,90.3,90.37,13300.0
2005-01-20 13:30:00,90.36,90.36,90.27,90.28,2700.0,90.36,90.36,90.27,90.28,2700.0
2005-01-20 13:35:00,90.27,90.33,90.25,90.33,7700.0,90.27,90.33,90.25,90.33,7700.0
2005-01-20 13:40:00,90.34,90.34,90.22,90.23,4200.0,90.34,90.34,90.22,90.23,4200.0
2005-01-20 13:45:00,90.22,90.22,90.16,90.21,13700.0,90.22,90.22,90.16,90.21,13700.0
2005-01-20 13:50:00,90.22,90.32,90.22,90.31,17700.0,90.22,90.32,90.22,90.31,17700.0
2005-01-20 13:55:00,90.31,90.31,90.27,90.29,6700.0,90.31,90.31,90.27,90.29,6700.0
2005-01-20 14:00:00,90.29,90.42,90.28,90.3,7900.0,90.29,90.42,90.28,90.3,7900.0
2005-01-20 14:05:00,90.29,90.45,90.27,90.39,10900.0,90.29,90.45,90.27,90.39,10900.0
2005-01-20 14:10:00,90.37,90.39,90.32,90.36,13400.0,90.37,90.39,90.32,90.36,13400.0
2005-01-20 14:15:00,90.36,90.55,90.36,90.46,19900.0,90.36,90.55,90.36,90.46,19900.0
2005-01-20 14:20:00,90.45,90.49,90.44,90.46,7900.0,90.45,90.49,90.44,90.46,7900.0
2005-01-20 14:25:00,90.46,90.47,90.39,90.42,14300.0,90.46,90.47,90.39,90.42,14300.0
2005-01-20 14:30:00,90.43,90.51,90.4,90.5,18700.0,90.43,90.51,90.4,90.5,18700.0
2005-01-20 14:35:00,90.49,90.49,90.33,90.34,6000.0,90.49,90.49,90.33,90.34,6000.0
2005-01-20 14:40:00,90.34,90.49,90.34,90.44,11200.0,90.34,90.49,90.34,90.44,11200.0
2005-01-20 14:45:00,90.43,90.43,90.31,90.31,11200.0,90.43,90.43,90.31,90.31,11200.0
2005-01-20 14:50:00,90.32,90.48,90.3,90.41,27300.0,90.32,90.48,90.3,90.41,27300.0
2005-01-20 14:55:00,90.41,90.44,90.34,90.44,8900.0,90.41,90.44,90.34,90.44,8900.0
2005-01-20 15:00:00,90.4,90.4,90.32,90.34,14500.0,90.4,90.4,90.32,90.34,14500.0
2005-01-20 15:05:00,90.34,90.34,90.28,90.28,6000.0,90.34,90.34,90.28,90.28,6000.0
2005-01-20 15:10:00,90.28,90.43,90.28,90.28,19500.0,90.28,90.43,90.28,90.28,19500.0
2005-01-20 15:15:00,90.26,90.26,90.1,90.15,18100.0,90.26,90.26,90.1,90.15,18100.0
2005-01-20 15:20:00,90.16,90.34,90.16,90.27,24800.0,90.16,90.34,90.16,90.27,24800.0
2005-01-20 15:25:00,90.27,90.27,90.11,90.12,12100.0,90.27,90.27,90.11,90.12,12100.0
2005-01-20 15:30:00,90.12,90.31,90.12,90.23,14600.0,90.12,90.31,90.12,90.23,14600.0
2005-01-20 15:35:00,90.24,90.32,90.23,90.23,9300.0,90.24,90.32,90.23,90.23,9300.0
2005-01-20 15:40:00,90.23,90.24,90.12,90.16,14100.0,90.23,90.24,90.12,90.16,14100.0
2005-01-20 15:45:00,90.14,90.24,90.14,90.2,12200.0,90.14,90.24,90.14,90.2,12200.0
2005-01-20 15:50:00,90.2,90.2,90.14,90.19,20400.0,90.2,90.2,90.14,90.19,20400.0
2005-01-20 15:55:00,90.19,90.24,90.17,90.24,18300.0,90.19,90.24,90.17,90.24,18300.0
2005-01-21 09:30:00,90.27,90.5,90.27,90.5,14100.0,90.27,90.5,90.27,90.5,14100.0
2005-01-21 09:35:00,90.49,90.49,90.31,90.41,4400.0,90.49,90.49,90.31,90.41,4400.0
2005-01-21 09:40:00,90.4,90.52,90.37,90.37,28500.0,90.4,90.52,90.37,90.37,28500.0
2005-01-21 09:45:00,90.38,90.5,90.37,90.44,11500.0,90.38,90.5,90.37,90.44,11500.0
2005-01-21 09:50:00,90.49,90.6,90.42,90.6,21000.0,90.49,90.6,90.42,90.6,21000.0
2005-01-21 09:55:00,90.6,90.75,90.59,90.72,14600.0,90.6,90.75,90.59,90.72,14600.0
2005-01-21 10:00:00,90.74,91.18,90.74,90.78,22000.0,90.74,91.18,90.74,90.78,22000.0
2005-01-21 10:05:00,90.78,90.79,90.7,90.7,10800.0,90.78,90.79,90.7,90.7,10800.0
2005-01-21 10:10:00,90.7,90.81,90.61,90.64,18800.0,90.7,90.81,90.61,90.64,18800.0
2005-01-21 10:15:00,90.6,90.82,90.6,90.73,16100.0,90.6,90.82,90.6,90.73,16100.0
2005-01-21 10:20:00,90.65,90.78,90.65,90.78,34000.0,90.65,90.78,90.65,90.78,34000.0
2005-01-21 10:25:00,90.78,90.81,90.73,90.73,13400.0,90.78,90.81,90.73,90.73,13400.0
2005-01-21 10:30:00,90.72,90.79,90.69,90.79,14300.0,90.72,90.79,90.69,90.79,14300.0
2005-01-21 10:35:00,90.77,90.79,90.72,90.76,22900.0,90.77,90.79,90.72,90.76,22900.0
2005-01-21 10:40:00,90.76,90.85,90.76,90.85,7100.0,90.76,90.85,90.76,90.85,7100.0
2005-01-21 10:45:00,90.85,90.85,90.75,90.78,5200.0,90.85,90.85,90.75,90.78,5200.0
2005-01-21 10:50:00,90.78,90.81,90.75,90.76,4300.0,90.78,90.81,90.75,90.76,4300.0
2005-01-21 10:55:00,90.73,90.73,90.64,90.7,4700.0,90.73,90.73,90.64,90.7,4700.0
2005-01-21 11:00:00,90.74,90.79,90.71,90.77,4100.0,90.74,90.79,90.71,90.77,4100.0
2005-01-21 11:05:00,90.78,90.78,90.73,90.78,2100.0,90.78,90.78,90.73,90.78,2100.0
2005-01-21 11:10:00,90.78,90.93,90.78,90.93,8700.0,90.78,90.93,90.78,90.93,8700.0
2005-01-21 11:15:00,90.94,90.98,90.9,90.91,5100.0,90.94,90.98,90.9,90.91,5100.0
2005-01-21 11:20:00,90.86,90.94,90.77,90.94,2300.0,90.86,90.94,90.77,90.94,2300.0
2005-01-21 11:25:00,90.93,90.96,90.86,90.88,3000.0,90.93,90.96,90.86,90.88,3000.0
2005-01-21 11:30:00,90.9,90.91,90.76,90.81,2700.0,90.9,90.91,90.76,90.81,2700.0
2005-01-21 11:35:00,90.78,90.78,90.74,90.74,1300.0,90.78,90.78,90.74,90.74,1300.0
2005-01-21 11:40:00,90.74,90.82,90.74,90.82,2700.0,90.74,90.82,90.74,90.82,2700.0
2005-01-21 11:45:00,90.82,90.88,90.82,90.85,5000.0,90.82,90.88,90.82,90.85,5000.0
2005-01-21 11:50:00,90.85,90.86,90.79,90.8,2700.0,90.85,90.86,90.79,90.8,2700.0
2005-01-21 11:55:00,90.77,90.78,90.67,90.74,5300.0,90.77,90.78,90.67,90.74,5300.0
2005-01-21 12:00:00,90.76,90.77,90.68,90.71,5100.0,90.76,90.77,90.68,90.71,5100.0
2005-01-21 12:05:00,90.68,90.72,90.68,90.69,4600.0,90.68,90.72,90.68,90.69,4600.0
2005-01-21 12:10:00,90.69,90.69,90.66,90.67,2400.0,90.69,90.69,90.66,90.67,2400.0
2005-01-21 12:15:00,90.68,90.69,90.68,90.69,2400.0,90.68,90.69,90.68,90.69,2400.0
2005-01-21 12:20:00,90.69,90.69,90.64,90.67,7200.0,90.69,90.69,90.64,90.67,7200.0
2005-01-21 12:25:00,90.69,90.69,90.66,90.66,2900.0,90.69,90.69,90.66,90.66,2900.0
2005-01-21 12:30:00,90.64,90.64,90.6,90.61,6400.0,90.64,90.64,90.6,90.61,6400.0
2005-01-21 12:35:00,90.59,90.6,90.59,90.6,2800.0,90.59,90.6,90.59,90.6,2800.0
2005-01-21 12:40:00,90.59,90.6,90.59,90.6,4900.0,90.59,90.6,90.59,90.6,4900.0
2005-01-21 12:45:00,90.58,90.62,90.53,90.56,5400.0,90.58,90.62,90.53,90.56,5400.0
2005-01-21 12:50:00,90.57,90.57,90.54,90.56,1000.0,90.57,90.57,90.54,90.56,1000.0
2005-01-21 12:55:00,90.56,90.56,90.48,90.48,1900.0,90.56,90.56,90.48,90.48,1900.0
2005-01-21 13:00:00,90.49,90.54,90.4,90.44,6200.0,90.49,90.54,90.4,90.44,6200.0
2005-01-21 13:05:00,90.44,90.51,90.44,90.5,2400.0,90.44,90.51,90.44,90.5,2400.0
2005-01-21 13:10:00,90.5,90.55,90.48,90.54,2400.0,90.5,90.55,90.48,90.54,2400.0
2005-01-21 13:15:00,90.54,90.54,90.49,90.5,6200.0,90.54,90.54,90.49,90.5,6200.0
2005-01-21 13:20:00,90.5,90.5,90.47,90.48,1100.0,90.5,90.5,90.47,90.48,1100.0
2005-01-21 13:25:00,90.48,90.48,90.42,90.47,3600.0,90.48,90.48,90.42,90.47,3600.0
2005-01-21 13:30:00,90.48,90.55,90.44,90.45,4900.0,90.48,90.55,90.44,90.45,4900.0
2005-01-21 13:35:00,90.45,90.51,90.43,90.51,4500.0,90.45,90.51,90.43,90.51,4500.0
2005-01-21 13:40:00,90.45,90.45,90.29,90.29,3400.0,90.45,90.45,90.29,90.29,3400.0
2005-01-21 13:45:00,90.34,90.51,90.34,90.46,10900.0,90.34,90.51,90.34,90.46,10900.0
2005-01-21 13:50:00,90.45,90.47,90.44,90.47,10200.0,90.45,90.47,90.44,90.47,10200.0
2005-01-21 13:55:00,90.47,90.49,90.44,90.49,9300.0,90.47,90.49,90.44,90.49,9300.0
2005-01-21 14:00:00,90.5,90.51,90.43,90.45,9200.0,90.5,90.51,90.43,90.45,9200.0
2005-01-21 14:05:00,90.45,90.5,90.44,90.5,2300.0,90.45,90.5,90.44,90.5,2300.0
2005-01-21 14:10:00,90.46,90.46,90.39,90.41,1700.0,90.46,90.46,90.39,90.41,1700.0
2005-01-21 14:15:00,90.42,90.5,90.4,90.44,6100.0,90.42,90.5,90.4,90.44,6100.0
2005-01-21 14:20:00,90.46,90.46,90.4,90.46,3200.0,90.46,90.46,90.4,90.46,3200.0
2005-01-21 14:25:00,90.46,90.49,90.35,90.45,9600.0,90.46,90.49,90.35,90.45,9600.0
2005-01-21 14:30:00,90.45,90.46,90.34,90.4,6200.0,90.45,90.46,90.34,90.4,6200.0
2005-01-21 14:35:00,90.4,90.49,90.36,90.43,2700.0,90.4,90.49,90.36,90.43,2700.0
2005-01-21 14:40:00,90.41,90.42,90.41,90.41,1000.0,90.41,90.42,90.41,90.41,1000.0
2005-01-21 14:45:00,90.4,90.41,90.25,90.25,3500.0,90.4,90.41,90.25,90.25,3500.0
2005-01-21 14:50:00,90.24,90.4,90.24,90.35,8700.0,90.24,90.4,90.24,90.35,8700.0
2005-01-21 14:55:00,90.34,90.34,90.2,90.27,8400.0,90.34,90.34,90.2,90.27,8400.0
2005-01-21 15:00:00,90.27,90.31,90.21,90.21,5200.0,90.27,90.31,90.21,90.21,5200.0
2005-01-21 15:05:00,90.21,90.22,90.11,90.11,7100.0,90.21,90.22,90.11,90.11,7100.0
2005-01-21 15:10:00,90.13,90.16,90.0,90.16,10700.0,90.13,90.16,90.0,90.16,10700.0
2005-01-21 15:15:00,90.16,90.22,90.08,90.08,4300.0,90.16,90.22,90.08,90.08,4300.0
2005-01-21 15:20:00,90.07,90.31,90.03,90.19,15400.0,90.07,90.31,90.03,90.19,15400.0
2005-01-21 15:25:00,90.18,90.18,90.1,90.16,13000.0,90.18,90.18,90.1,90.16,13000.0
2005-01-21 15:30:00,90.15,90.21,90.04,90.04,7800.0,90.15,90.21,90.04,90.04,7800.0
2005-01-21 15:35:00,90.05,90.05,89.99,89.99,8100.0,90.05,90.05,89.99,89.99,8100.0
2005-01-21 15:40:00,90.0,90.0,89.91,89.96,18500.0,90.0,90.0,89.91,89.96,18500.0
2005-01-21 15:45:00,89.96,90.06,89.96,89.99,15800.0,89.96,90.06,89.96,89.99,15800.0
2005-01-21 15:50:00,89.99,90.04,89.97,90.03,12100.0,89.99,90.04,89.97,90.03,12100.0
2005-01-21 15:55:00,90.03,90.05,90.0,90.0,10300.0,90.03,90.05,90.0,90.0,10300.0
2005-01-24 09:30:00,89.98,90.2,89.95,89.95,10400.0,89.98,90.2,89.95,89.95,10400.0
2005-01-24 09:35:00,89.92,89.94,89.89,89.9,5000.0,89.92,89.94,89.89,89.9,5000.0
2005-01-24 09:40:00,89.87,89.97,89.85,89.92,10200.0,89.87,89.97,89.85,89.92,10200.0
2005-01-24 09:45:00,89.91,89.93,89.85,89.87,12500.0,89.91,89.93,89.85,89.87,12500.0
2005-01-24 09:50:00,89.87,89.87,89.76,89.78,5400.0,89.87,89.87,89.76,89.78,5400.0
2005-01-24 09:55:00,89.79,89.87,89.75,89.87,18200.0,89.79,89.87,89.75,89.87,18200.0
2005-01-24 10:00:00,89.87,89.87,89.69,89.7,12500.0,89.87,89.87,89.69,89.7,12500.0
2005-01-24 10:05:00,89.69,89.7,89.63,89.63,10800.0,89.69,89.7,89.63,89.63,10800.0
2005-01-24 10:10:00,89.64,89.65,89.54,89.55,15400.0,89.64,89.65,89.54,89.55,15400.0
2005-01-24 10:15:00,89.54,89.66,89.52,89.66,9600.0,89.54,89.66,89.52,89.66,9600.0
2005-01-24 10:20:00,89.66,89.69,89.56,89.57,6200.0,89.66,89.69,89.56,89.57,6200.0
2005-01-24 10:25:00,89.57,89.57,89.41,89.48,9100.0,89.57,89.57,89.41,89.48,9100.0
2005-01-24 10:30:00,89.42,89.57,89.42,89.57,12300.0,89.42,89.57,89.42,89.57,12300.0
2005-01-24 10:35:00,89.56,89.71,89.54,89.54,13600.0,89.56,89.71,89.54,89.54,13600.0
2005-01-24 10:40:00,89.48,89.56,89.48,89.55,6200.0,89.48,89.56,89.48,89.55,6200.0
2005-01-24 10:45:00,89.55,89.56,89.5,89.56,2600.0,89.55,89.56,89.5,89.56,2600.0
2005-01-24 10:50:00,89.54,89.56,89.49,89.54,5800.0,89.54,89.56,89.49,89.54,5800.0
2005-01-24 10:55:00,89.5,89.51,89.4,89.51,8600.0,89.5,89.51,89.4,89.51,8600.0
2005-01-24 11:00:00,89.51,89.63,89.51,89.59,6300.0,89.51,89.63,89.51,89.59,6300.0
2005-01-24 11:05:00,89.59,89.59,89.45,89.52,9100.0,89.59,89.59,89.45,89.52,9100.0
2005-01-24 11:10:00,89.5,89.6,89.5,89.51,24200.0,89.5,89.6,89.5,89.51,24200.0
2005-01-24 11:15:00,89.51,89.65,89.5,89.65,24700.0,89.51,89.65,89.5,89.65,24700.0
2005-01-24 11:20:00,89.68,89.86,89.68,89.85,19000.0,89.68,89.86,89.68,89.85,19000.0
2005-01-24 11:25:00,89.86,89.9,89.67,89.71,12600.0,89.86,89.9,89.67,89.71,12600.0
2005-01-24 11:30:00,89.71,89.71,89.64,89.64,3800.0,89.71,89.71,89.64,89.64,3800.0
2005-01-24 11:35:00,89.65,89.72,89.64,89.65,6500.0,89.65,89.72,89.64,89.65,6500.0
2005-01-24 11:40:00,89.61,89.63,89.58,89.61,6300.0,89.61,89.63,89.58,89.61,6300.0
2005-01-24 11:45:00,89.61,89.64,89.58,89.64,2800.0,89.61,89.64,89.58,89.64,2800.0
2005-01-24 11:50:00,89.68,89.68,89.63,89.63,800.0,89.68,89.68,89.63,89.63,800.0
2005-01-24 11:55:00,89.62,89.62,89.6,89.62,500.0,89.62,89.62,89.6,89.62,500.0
2005-01-24 12:00:00,89.68,89.74,89.61,89.65,6000.0,89.68,89.74,89.61,89.65,6000.0
2005-01-24 12:05:00,89.62,89.64,89.59,89.64,4200.0,89.62,89.64,89.59,89.64,4200.0
2005-01-24 12:10:00,89.61,89.62,89.55,89.6,4600.0,89.61,89.62,89.55,89.6,4600.0
2005-01-24 12:15:00,89.57,89.57,89.55,89.56,400.0,89.57,89.57,89.55,89.56,400.0
2005-01-24 12:20:00,89.57,89.61,89.57,89.59,2700.0,89.57,89.61,89.57,89.59,2700.0
2005-01-24 12:25:00,89.59,89.67,89.59,89.62,4800.0,89.59,89.67,89.59,89.62,4800.0
2005-01-24 12:30:00,89.58,89.7,89.56,89.67,9800.0,89.58,89.7,89.56,89.67,9800.0
2005-01-24 12:35:00,89.62,89.63,89.56,89.62,600.0,89.62,89.63,89.56,89.62,600.0
2005-01-24 12:40:00,89.63,89.64,89.58,89.64,2800.0,89.63,89.64,89.58,89.64,2800.0
2005-01-24 12:45:00,89.67,89.69,89.62,89.69,3900.0,89.67,89.69,89.62,89.69,3900.0
2005-01-24 12:50:00,89.7,89.75,89.69,89.69,4500.0,89.7,89.75,89.69,89.69,4500.0
2005-01-24 12:55:00,89.68,89.71,89.68,89.69,1800.0,89.68,89.71,89.68,89.69,1800.0
2005-01-24 13:00:00,89.7,89.79,89.68,89.69,4800.0,89.7,89.79,89.68,89.69,4800.0
2005-01-24 13:05:00,89.7,89.74,89.69,89.73,5100.0,89.7,89.74,89.69,89.73,5100.0
2005-01-24 13:10:00,89.72,89.75,89.7,89.72,28500.0,89.72,89.75,89.7,89.72,28500.0
2005-01-24 13:15:00,89.73,89.8,89.73,89.78,2700.0,89.73,89.8,89.73,89.78,2700.0
2005-01-24 13:20:00,89.78,89.81,89.74,89.74,3900.0,89.78,89.81,89.74,89.74,3900.0
2005-01-24 13:25:00,89.75,89.82,89.74,89.8,3400.0,89.75,89.82,89.74,89.8,3400.0
2005-01-24 13:30:00,89.78,89.8,89.76,89.79,3800.0,89.78,89.8,89.76,89.79,3800.0
2005-01-24 13:35:00,89.78,89.78,89.71,89.72,1700.0,89.78,89.78,89.71,89.72,1700.0
2005-01-24 13:40:00,89.71,89.77,89.7,89.7,13500.0,89.71,89.77,89.7,89.7,13500.0
2005-01-24 13:45:00,89.7,89.7,89.58,89.61,9400.0,89.7,89.7,89.58,89.61,9400.0
2005-01-24 13:50:00,89.6,89.65,89.57,89.58,4200.0,89.6,89.65,89.57,89.58,4200.0
2005-01-24 13:55:00,89.56,89.56,89.5,89.51,5800.0,89.56,89.56,89.5,89.51,5800.0
2005-01-24 14:00:00,89.52,89.65,89.5,89.6,6000.0,89.52,89.65,89.5,89.6,6000.0
2005-01-24 14:05:00,89.58,89.61,89.55,89.55,4700.0,89.58,89.61,89.55,89.55,4700.0
2005-01-24 14:10:00,89.55,89.56,89.53,89.54,4300.0,89.55,89.56,89.53,89.54,4300.0
2005-01-24 14:15:00,89.53,89.56,89.5,89.53,4800.0,89.53,89.56,89.5,89.53,4800.0
2005-01-24 14:20:00,89.53,89.53,89.5,89.53,3600.0,89.53,89.53,89.5,89.53,3600.0
2005-01-24 14:25:00,89.53,89.53,89.44,89.44,6700.0,89.53,89.53,89.44,89.44,6700.0
2005-01-24 14:30:00,89.44,89.45,89.4,89.42,8800.0,89.44,89.45,89.4,89.42,8800.0
2005-01-24 14:35:00,89.41,89.46,89.36,89.46,11200.0,89.41,89.46,89.36,89.46,11200.0
2005-01-24 14:40:00,89.46,89.47,89.35,89.41,7000.0,89.46,89.47,89.35,89.41,7000.0
2005-01-24 14:45:00,89.4,89.42,89.37,89.39,9200.0,89.4,89.42,89.37,89.39,9200.0
2005-01-24 14:50:00,89.39,89.44,89.39,89.44,7100.0,89.39,89.44,89.39,89.44,7100.0
2005-01-24 14:55:00,89.43,89.45,89.34,89.34,7900.0,89.43,89.45,89.34,89.34,7900.0
2005-01-24 15:00:00,89.31,89.35,89.14,89.16,15200.0,89.31,89.35,89.14,89.16,15200.0
2005-01-24 15:05:00,89.16,89.34,89.14,89.34,12800.0,89.16,89.34,89.14,89.34,12800.0
2005-01-24 15:10:00,89.33,89.33,89.22,89.27,8200.0,89.33,89.33,89.22,89.27,8200.0
2005-01-24 15:15:00,89.27,89.31,89.24,89.29,10200.0,89.27,89.31,89.24,89.29,10200.0
2005-01-24 15:20:00,89.3,89.31,89.24,89.29,7300.0,89.3,89.31,89.24,89.29,7300.0
2005-01-24 15:25:00,89.2,89.28,89.2,89.28,10800.0,89.2,89.28,89.2,89.28,10800.0
2005-01-24 15:30:00,89.24,89.25,89.1,89.17,14400.0,89.24,89.25,89.1,89.17,14400.0
2005-01-24 15:35:00,89.15,89.16,89.09,89.16,12900.0,89.15,89.16,89.09,89.16,12900.0
2005-01-24 15:40:00,89.14,89.15,89.05,89.1,17800.0,89.14,89.15,89.05,89.1,17800.0
2005-01-24 15:45:00,89.1,89.1,88.97,88.98,18400.0,89.1,89.1,88.97,88.98,18400.0
2005-01-24 15:50:00,88.94,88.99,88.9,88.99,28300.0,88.94,88.99,88.9,88.99,28300.0
2005-01-24 15:55:00,88.96,88.99,88.9,88.96,17400.0,88.96,88.99,88.9,88.96,17400.0
2005-01-25 09:30:00,89.22,89.36,89.01,89.35,8300.0,89.22,89.36,89.01,89.35,8300.0
2005-01-25 09:35:00,89.36,89.61,89.32,89.6,6900.0,89.36,89.61,89.32,89.6,6900.0
2005-01-25 09:40:00,89.65,89.8,89.65,89.8,5400.0,89.65,89.8,89.65,89.8,5400.0
2005-01-25 09:45:00,89.8,89.8,89.33,89.34,10100.0,89.8,89.8,89.33,89.34,10100.0
2005-01-25 09:50:00,89.26,89.4,89.26,89.4,4600.0,89.26,89.4,89.26,89.4,4600.0
2005-01-25 09:55:00,89.41,89.49,89.4,89.49,2800.0,89.41,89.49,89.4,89.49,2800.0
2005-01-25 10:00:00,89.49,89.7,89.44,89.58,11600.0,89.49,89.7,89.44,89.58,11600.0
2005-01-25 10:05:00,89.57,89.64,89.52,89.6,8900.0,89.57,89.64,89.52,89.6,8900.0
2005-01-25 10:10:00,89.63,89.64,89.52,89.52,2700.0,89.63,89.64,89.52,89.52,2700.0
2005-01-25 10:15:00,89.53,89.72,89.53,89.72,4200.0,89.53,89.72,89.53,89.72,4200.0
2005-01-25 10:20:00,89.72,89.86,89.68,89.86,7700.0,89.72,89.86,89.68,89.86,7700.0
2005-01-25 10:25:00,89.86,89.89,89.8,89.83,5500.0,89.86,89.89,89.8,89.83,5500.0
2005-01-25 10:30:00,89.83,89.83,89.78,89.83,11000.0,89.83,89.83,89.78,89.83,11000.0
2005-01-25 10:35:00,89.83,89.86,89.82,89.86,17000.0,89.83,89.86,89.82,89.86,17000.0
2005-01-25 10:40:00,89.86,89.88,89.79,89.81,9600.0,89.86,89.88,89.79,89.81,9600.0
2005-01-25 10:45:00,89.81,89.86,89.76,89.77,7600.0,89.81,89.86,89.76,89.77,7600.0
2005-01-25 10:50:00,89.77,89.87,89.76,89.87,4000.0,89.77,89.87,89.76,89.87,4000.0
2005-01-25 10:55:00,89.91,89.97,89.91,89.96,4600.0,89.91,89.97,89.91,89.96,4600.0
2005-01-25 11:00:00,89.96,89.96,89.84,89.92,7400.0,89.96,89.96,89.84,89.92,7400.0
2005-01-25 11:05:00,89.92,89.94,89.88,89.89,5600.0,89.92,89.94,89.88,89.89,5600.0
2005-01-25 11:10:00,89.89,89.9,89.85,89.86,2900.0,89.89,89.9,89.85,89.86,2900.0
2005-01-25 11:15:00,89.85,89.85,89.82,89.84,1900.0,89.85,89.85,89.82,89.84,1900.0
2005-01-25 11:20:00,89.86,89.9,89.86,89.9,1200.0,89.86,89.9,89.86,89.9,1200.0
2005-01-25 11:25:00,89.9,89.92,89.88,89.92,2100.0,89.9,89.92,89.88,89.92,2100.0
2005-01-25 11:30:00,89.92,89.96,89.9,89.9,2500.0,89.92,89.96,89.9,89.9,2500.0
2005-01-25 11:35:00,89.92,89.93,89.77,89.77,5800.0,89.92,89.93,89.77,89.77,5800.0
2005-01-25 11:40:00,89.81,89.81,89.6,89.6,13800.0,89.81,89.81,89.6,89.6,13800.0
2005-01-25 11:45:00,89.56,89.6,89.54,89.56,2400.0,89.56,89.6,89.54,89.56,2400.0
2005-01-25 11:50:00,89.57,89.7,89.56,89.7,20800.0,89.57,89.7,89.56,89.7,20800.0
2005-01-25 11:55:00,89.7,89.75,89.65,89.69,4100.0,89.7,89.75,89.65,89.69,4100.0
2005-01-25 12:00:00,89.69,89.69,89.63,89.63,2000.0,89.69,89.69,89.63,89.63,2000.0
2005-01-25 12:05:00,89.63,89.75,89.61,89.75,3800.0,89.63,89.75,89.61,89.75,3800.0
2005-01-25 12:10:00,89.73,89.75,89.72,89.75,2600.0,89.73,89.75,89.72,89.75,2600.0
2005-01-25 12:15:00,89.71,89.71,89.62,89.64,2500.0,89.71,89.71,89.62,89.64,2500.0
2005-01-25 12:20:00,89.64,89.65,89.57,89.57,4400.0,89.64,89.65,89.57,89.57,4400.0
2005-01-25 12:25:00,89.57,89.6,89.57,89.6,800.0,89.57,89.6,89.57,89.6,800.0
2005-01-25 12:30:00,89.61,89.64,89.61,89.64,2400.0,89.61,89.64,89.61,89.64,2400.0
2005-01-25 12:35:00,89.64,89.69,89.64,89.69,5300.0,89.64,89.69,89.64,89.69,5300.0
2005-01-25 12:40:00,89.7,89.72,89.7,89.71,3200.0,89.7,89.72,89.7,89.71,3200.0
2005-01-25 12:45:00,89.71,89.73,89.65,89.73,4100.0,89.71,89.73,89.65,89.73,4100.0
2005-01-25 12:50:00,89.71,89.71,89.67,89.67,1000.0,89.71,89.71,89.67,89.67,1000.0
2005-01-25 12:55:00,89.64,89.64,89.61,89.64,4200.0,89.64,89.64,89.61,89.64,4200.0
2005-01-25 13:00:00,89.65,89.75,89.65,89.73,4700.0,89.65,89.75,89.65,89.73,4700.0
2005-01-25 13:05:00,89.7,89.73,89.68,89.73,2300.0,89.7,89.73,89.68,89.73,2300.0
2005-01-25 13:10:00,89.78,89.78,89.73,89.75,2300.0,89.78,89.78,89.73,89.75,2300.0
2005-01-25 13:15:00,89.75,89.84,89.73,89.73,1600.0,89.75,89.84,89.73,89.73,1600.0
2005-01-25 13:20:00,89.74,89.78,89.69,89.72,3500.0,89.74,89.78,89.69,89.72,3500.0
2005-01-25 13:25:00,89.76,89.76,89.71,89.72,1600.0,89.76,89.76,89.71,89.72,1600.0
2005-01-25 13:30:00,89.71,89.71,89.64,89.66,5400.0,89.71,89.71,89.64,89.66,5400.0
2005-01-25 13:35:00,89.62,89.66,89.56,89.66,6100.0,89.62,89.66,89.56,89.66,6100.0
2005-01-25 13:40:00,89.66,89.66,89.62,89.63,6000.0,89.66,89.66,89.62,89.63,6000.0
2005-01-25 13:45:00,89.65,89.7,89.65,89.66,1600.0,89.65,89.7,89.65,89.66,1600.0
2005-01-25 13:50:00,89.67,89.72,89.67,89.69,1500.0,89.67,89.72,89.67,89.69,1500.0
2005-01-25 13:55:00,89.68,89.68,89.66,89.67,2500.0,89.68,89.68,89.66,89.67,2500.0
2005-01-25 14:00:00,89.67,89.76,89.67,89.72,5300.0,89.67,89.76,89.67,89.72,5300.0
2005-01-25 14:05:00,89.72,89.74,89.68,89.7,2900.0,89.72,89.74,89.68,89.7,2900.0
2005-01-25 14:10:00,89.71,89.71,89.62,89.69,3200.0,89.71,89.71,89.62,89.69,3200.0
2005-01-25 14:15:00,89.69,89.74,89.68,89.73,1600.0,89.69,89.74,89.68,89.73,1600.0
2005-01-25 14:20:00,89.7,89.7,89.62,89.64,6000.0,89.7,89.7,89.62,89.64,6000.0
2005-01-25 14:25:00,89.62,89.63,89.56,89.56,1600.0,89.62,89.63,89.56,89.56,1600.0
2005-01-25 14:30:00,89.58,89.62,89.56,89.59,6300.0,89.58,89.62,89.56,89.59,6300.0
2005-01-25 14:35:00,89.59,89.64,89.59,89.6,3000.0,89.59,89.64,89.59,89.6,3000.0
2005-01-25 14:40:00,89.59,89.64,89.59,89.59,3700.0,89.59,89.64,89.59,89.59,3700.0
2005-01-25 14:45:00,89.61,89.61,89.53,89.56,2600.0,89.61,89.61,89.53,89.56,2600.0
2005-01-25 14:50:00,89.56,89.62,89.55,89.56,5600.0,89.56,89.62,89.55,89.56,5600.0
2005-01-25 14:55:00,89.57,89.69,89.56,89.69,7100.0,89.57,89.69,89.56,89.69,7100.0
2005-01-25 15:00:00,89.7,89.74,89.66,89.69,3600.0,89.7,89.74,89.66,89.69,3600.0
2005-01-25 15:05:00,89.69,89.69,89.63,89.66,3600.0,89.69,89.69,89.63,89.66,3600.0
2005-01-25 15:10:00,89.69,89.78,89.69,89.73,5400.0,89.69,89.78,89.69,89.73,5400.0
2005-01-25 15:15:00,89.71,89.72,89.61,89.67,4500.0,89.71,89.72,89.61,89.67,4500.0
2005-01-25 15:20:00,89.65,89.7,89.55,89.7,8400.0,89.65,89.7,89.55,89.7,8400.0
2005-01-25 15:25:00,89.7,89.7,89.63,89.64,5300.0,89.7,89.7,89.63,89.64,5300.0
2005-01-25 15:30:00,89.63,89.64,89.55,89.58,8100.0,89.63,89.64,89.55,89.58,8100.0
2005-01-25 15:35:00,89.59,89.6,89.55,89.55,5800.0,89.59,89.6,89.55,89.55,5800.0
2005-01-25 15:40:00,89.53,89.54,89.5,89.52,5600.0,89.53,89.54,89.5,89.52,5600.0
2005-01-25 15:45:00,89.53,89.63,89.53,89.61,9500.0,89.53,89.63,89.53,89.61,9500.0
2005-01-25 15:50:00,89.61,89.64,89.6,89.6,7900.0,89.61,89.64,89.6,89.6,7900.0
2005-01-25 15:55:00,89.6,89.62,89.58,89.62,8000.0,89.6,89.62,89.58,89.62,8000.0
2005-01-26 09:30:00,89.65,89.83,89.65,89.83,7700.0,89.65,89.83,89.65,89.83,7700.0
2005-01-26 09:35:00,89.76,89.76,89.7,89.76,1000.0,89.76,89.76,89.7,89.76,1000.0
2005-01-26 09:40:00,89.75,89.93,89.75,89.83,2300.0,89.75,89.93,89.75,89.83,2300.0
2005-01-26 09:45:00,89.79,89.91,89.76,89.91,4000.0,89.79,89.91,89.76,89.91,4000.0
2005-01-26 09:50:00,89.87,89.94,89.86,89.94,3900.0,89.87,89.94,89.86,89.94,3900.0
2005-01-26 09:55:00,89.94,89.94,89.76,89.84,5200.0,89.94,89.94,89.76,89.84,5200.0
2005-01-26 10:00:00,89.84,90.0,89.84,89.99,11200.0,89.84,90.0,89.84,89.99,11200.0
2005-01-26 10:05:00,89.99,90.0,89.85,89.85,5500.0,89.99,90.0,89.85,89.85,5500.0
2005-01-26 10:10:00,89.88,89.88,89.77,89.78,3700.0,89.88,89.88,89.77,89.78,3700.0
2005-01-26 10:15:00,89.82,89.85,89.76,89.83,5700.0,89.82,89.85,89.76,89.83,5700.0
2005-01-26 10:20:00,89.83,89.83,89.79,89.79,900.0,89.83,89.83,89.79,89.79,900.0
2005-01-26 10:25:00,89.79,89.79,89.78,89.79,2300.0,89.79,89.79,89.78,89.79,2300.0
2005-01-26 10:30:00,89.8,89.82,89.75,89.78,2300.0,89.8,89.82,89.75,89.78,2300.0
2005-01-26 10:35:00,89.78,89.8,89.72,89.79,3800.0,89.78,89.8,89.72,89.79,3800.0
2005-01-26 10:40:00,89.78,89.78,89.73,89.78,6200.0,89.78,89.78,89.73,89.78,6200.0
2005-01-26 10:45:00,89.76,89.76,89.74,89.74,600.0,89.76,89.76,89.74,89.74,600.0
2005-01-26 10:50:00,89.73,89.8,89.73,89.79,4600.0,89.73,89.8,89.73,89.79,4600.0
2005-01-26 10:55:00,89.79,89.8,89.78,89.78,2700.0,89.79,89.8,89.78,89.78,2700.0
2005-01-26 11:00:00,89.75,89.78,89.73,89.76,5700.0,89.75,89.78,89.73,89.76,5700.0
2005-01-26 11:05:00,89.73,89.73,89.64,89.67,3600.0,89.73,89.73,89.64,89.67,3600.0
2005-01-26 11:10:00,89.67,89.73,89.67,89.73,1000.0,89.67,89.73,89.67,89.73,1000.0
2005-01-26 11:15:00,89.71,89.72,89.7,89.72,7200.0,89.71,89.72,89.7,89.72,7200.0
2005-01-26 11:20:00,89.71,89.71,89.48,89.56,7900.0,89.71,89.71,89.48,89.56,7900.0
2005-01-26 11:25:00,89.58,89.65,89.58,89.65,7700.0,89.58,89.65,89.58,89.65,7700.0
2005-01-26 11:30:00,89.57,89.57,89.47,89.5,31500.0,89.57,89.57,89.47,89.5,31500.0
2005-01-26 11:35:00,89.5,89.5,89.45,89.5,4100.0,89.5,89.5,89.45,89.5,4100.0
2005-01-26 11:40:00,89.53,89.58,89.53,89.54,3000.0,89.53,89.58,89.53,89.54,3000.0
2005-01-26 11:45:00,89.51,89.51,89.44,89.44,1400.0,89.51,89.51,89.44,89.44,1400.0
2005-01-26 11:50:00,89.43,89.44,89.32,89.37,6500.0,89.43,89.44,89.32,89.37,6500.0
2005-01-26 11:55:00,89.37,89.4,89.33,89.37,5200.0,89.37,89.4,89.33,89.37,5200.0
2005-01-26 12:00:00,89.37,89.39,89.33,89.33,2000.0,89.37,89.39,89.33,89.33,2000.0
2005-01-26 12:05:00,89.33,89.33,89.22,89.23,6900.0,89.33,89.33,89.22,89.23,6900.0
2005-01-26 12:10:00,89.24,89.25,89.16,89.17,6200.0,89.24,89.25,89.16,89.17,6200.0
2005-01-26 12:15:00,89.17,89.19,89.16,89.17,3600.0,89.17,89.19,89.16,89.17,3600.0
2005-01-26 12:20:00,89.12,89.27,89.12,89.27,9500.0,89.12,89.27,89.12,89.27,9500.0
2005-01-26 12:25:00,89.27,89.29,89.22,89.28,8100.0,89.27,89.29,89.22,89.28,8100.0
2005-01-26 12:30:00,89.29,89.29,89.25,89.28,2800.0,89.29,89.29,89.25,89.28,2800.0
2005-01-26 12:35:00,89.28,89.34,89.28,89.32,6100.0,89.28,89.34,89.28,89.32,6100.0
2005-01-26 12:40:00,89.28,89.42,89.28,89.37,15800.0,89.28,89.42,89.28,89.37,15800.0
2005-01-26 12:45:00,89.37,89.38,89.37,89.37,2300.0,89.37,89.38,89.37,89.37,2300.0
2005-01-26 12:50:00,89.34,89.4,89.32,89.4,4900.0,89.34,89.4,89.32,89.4,4900.0
2005-01-26 12:55:00,89.39,89.44,89.38,89.44,3400.0,89.39,89.44,89.38,89.44,3400.0
2005-01-26 13:00:00,89.45,89.56,89.45,89.56,6900.0,89.45,89.56,89.45,89.56,6900.0
2005-01-26 13:05:00,89.55,89.55,89.47,89.47,14200.0,89.55,89.55,89.47,89.47,14200.0
2005-01-26 13:10:00,89.43,89.48,89.42,89.42,3700.0,89.43,89.48,89.42,89.42,3700.0
2005-01-26 13:15:00,89.42,89.44,89.42,89.44,4800.0,89.42,89.44,89.42,89.44,4800.0
2005-01-26 13:20:00,89.47,89.5,89.44,89.49,4700.0,89.47,89.5,89.44,89.49,4700.0
2005-01-26 13:25:00,89.45,89.62,89.45,89.6,19400.0,89.45,89.62,89.45,89.6,19400.0
2005-01-26 13:30:00,89.59,89.59,89.53,89.54,1500.0,89.59,89.59,89.53,89.54,1500.0
2005-01-26 13:35:00,89.55,89.55,89.5,89.54,12900.0,89.55,89.55,89.5,89.54,12900.0
2005-01-26 13:40:00,89.54,89.54,89.48,89.53,8500.0,89.54,89.54,89.48,89.53,8500.0
2005-01-26 13:45:00,89.53,89.53,89.52,89.52,2900.0,89.53,89.53,89.52,89.52,2900.0
2005-01-26 13:50:00,89.51,89.53,89.51,89.53,2200.0,89.51,89.53,89.51,89.53,2200.0
2005-01-26 13:55:00,89.54,89.6,89.54,89.55,12700.0,89.54,89.6,89.54,89.55,12700.0
2005-01-26 14:00:00,89.55,89.6,89.52,89.6,10600.0,89.55,89.6,89.52,89.6,10600.0
2005-01-26 14:05:00,89.59,89.6,89.56,89.57,18600.0,89.59,89.6,89.56,89.57,18600.0
2005-01-26 14:10:00,89.57,89.6,89.57,89.58,9700.0,89.57,89.6,89.57,89.58,9700.0
2005-01-26 14:15:00,89.58,89.58,89.45,89.45,5100.0,89.58,89.58,89.45,89.45,5100.0
2005-01-26 14:20:00,89.44,89.46,89.44,89.45,3400.0,89.44,89.46,89.44,89.45,3400.0
2005-01-26 14:25:00,89.45,89.45,89.43,89.43,4500.0,89.45,89.45,89.43,89.43,4500.0
2005-01-26 14:30:00,89.41,89.43,89.4,89.43,1600.0,89.41,89.43,89.4,89.43,1600.0
2005-01-26 14:35:00,89.43,89.45,89.43,89.45,3100.0,89.43,89.45,89.43,89.45,3100.0
2005-01-26 14:40:00,89.44,89.44,89.43,89.43,1900.0,89.44,89.44,89.43,89.43,1900.0
2005-01-26 14:45:00,89.43,89.48,89.42,89.44,2200.0,89.43,89.48,89.42,89.44,2200.0
2005-01-26 14:50:00,89.45,89.55,89.45,89.55,12800.0,89.45,89.55,89.45,89.55,12800.0
2005-01-26 14:55:00,89.61,89.61,89.56,89.57,3500.0,89.61,89.61,89.56,89.57,3500.0
2005-01-26 15:00:00,89.57,89.61,89.52,89.52,19000.0,89.57,89.61,89.52,89.52,19000.0
2005-01-26 15:05:00,89.52,89.56,89.45,89.45,22300.0,89.52,89.56,89.45,89.45,22300.0
2005-01-26 15:10:00,89.46,89.46,89.44,89.45,23200.0,89.46,89.46,89.44,89.45,23200.0
2005-01-26 15:15:00,89.43,89.43,89.41,89.41,17000.0,89.43,89.43,89.41,89.41,17000.0
2005-01-26 15:20:00,89.4,89.45,89.36,89.45,61100.0,89.4,89.45,89.36,89.45,61100.0
2005-01-26 15:25:00,89.48,89.55,89.47,89.52,4600.0,89.48,89.55,89.47,89.52,4600.0
2005-01-26 15:30:00,89.54,89.59,89.54,89.59,2600.0,89.54,89.59,89.54,89.59,2600.0
2005-01-26 15:35:00,89.59,89.74,89.58,89.64,10100.0,89.59,89.74,89.58,89.64,10100.0
2005-01-26 15:40:00,89.65,89.69,89.59,89.68,8800.0,89.65,89.69,89.59,89.68,8800.0
2005-01-26 15:45:00,89.7,89.85,89.7,89.84,6600.0,89.7,89.85,89.7,89.84,6600.0
2005-01-26 15:50:00,89.83,89.84,89.78,89.78,6300.0,89.83,89.84,89.78,89.78,6300.0
2005-01-26 15:55:00,89.81,89.93,89.81,89.93,21600.0,89.81,89.93,89.81,89.93,21600.0
2005-01-27 09:30:00,89.94,89.94,89.8,89.9,3400.0,89.94,89.94,89.8,89.9,3400.0
2005-01-27 09:35:00,89.9,89.96,89.88,89.95,2200.0,89.9,89.96,89.88,89.95,2200.0
2005-01-27 09:40:00,89.95,90.27,89.95,90.02,14300.0,89.95,90.27,89.95,90.02,14300.0
2005-01-27 09:45:00,90.06,90.11,90.01,90.02,5500.0,90.06,90.11,90.01,90.02,5500.0
2005-01-27 09:50:00,90.02,90.02,89.7,89.8,10600.0,90.02,90.02,89.7,89.8,10600.0
2005-01-27 09:55:00,89.8,89.84,89.74,89.84,1900.0,89.8,89.84,89.74,89.84,1900.0
2005-01-27 10:00:00,89.9,89.97,89.88,89.91,3900.0,89.9,89.97,89.88,89.91,3900.0
2005-01-27 10:05:00,89.9,89.93,89.88,89.93,1800.0,89.9,89.93,89.88,89.93,1800.0
2005-01-27 10:10:00,89.91,89.92,89.84,89.84,1800.0,89.91,89.92,89.84,89.84,1800.0
2005-01-27 10:15:00,89.84,89.85,89.68,89.76,14900.0,89.84,89.85,89.68,89.76,14900.0
2005-01-27 10:20:00,89.75,89.78,89.73,89.78,2900.0,89.75,89.78,89.73,89.78,2900.0
2005-01-27 10:25:00,89.78,89.78,89.68,89.73,2800.0,89.78,89.78,89.68,89.73,2800.0
2005-01-27 10:30:00,89.69,89.79,89.69,89.79,4400.0,89.69,89.79,89.69,89.79,4400.0
2005-01-27 10:35:00,89.8,89.85,89.78,89.85,11400.0,89.8,89.85,89.78,89.85,11400.0
2005-01-27 10:40:00,89.85,89.85,89.79,89.79,6100.0,89.85,89.85,89.79,89.79,6100.0
2005-01-27 10:45:00,89.79,89.8,89.76,89.76,1800.0,89.79,89.8,89.76,89.76,1800.0
2005-01-27 10:50:00,89.83,89.85,89.83,89.85,1600.0,89.83,89.85,89.83,89.85,1600.0
2005-01-27 10:55:00,89.85,89.85,89.75,89.75,6400.0,89.85,89.85,89.75,89.75,6400.0
2005-01-27 11:00:00,89.75,89.84,89.75,89.82,8900.0,89.75,89.84,89.75,89.82,8900.0
2005-01-27 11:05:00,89.81,89.85,89.8,89.85,3800.0,89.81,89.85,89.8,89.85,3800.0
2005-01-27 11:10:00,89.85,89.89,89.84,89.89,9500.0,89.85,89.89,89.84,89.89,9500.0
2005-01-27 11:15:00,89.89,89.89,89.86,89.86,1600.0,89.89,89.89,89.86,89.86,1600.0
2005-01-27 11:20:00,89.86,89.88,89.79,89.79,5700.0,89.86,89.88,89.79,89.79,5700.0
2005-01-27 11:25:00,89.81,89.85,89.81,89.84,1800.0,89.81,89.85,89.81,89.84,1800.0
2005-01-27 11:30:00,89.84,89.85,89.83,89.84,6100.0,89.84,89.85,89.83,89.84,6100.0
2005-01-27 11:35:00,89.84,89.89,89.84,89.89,2800.0,89.84,89.89,89.84,89.89,2800.0
2005-01-27 11:40:00,89.89,89.89,89.88,89.89,2100.0,89.89,89.89,89.88,89.89,2100.0
2005-01-27 11:45:00,89.89,89.9,89.88,89.9,3900.0,89.89,89.9,89.88,89.9,3900.0
2005-01-27 11:50:00,89.9,89.9,89.88,89.89,6700.0,89.9,89.9,89.88,89.89,6700.0
2005-01-27 11:55:00,89.89,89.9,89.82,89.82,5500.0,89.89,89.9,89.82,89.82,5500.0
2005-01-27 12:00:00,89.82,89.83,89.8,89.8,5100.0,89.82,89.83,89.8,89.8,5100.0
2005-01-27 12:05:00,89.8,89.82,89.8,89.81,4900.0,89.8,89.82,89.8,89.81,4900.0
2005-01-27 12:10:00,89.8,89.8,89.77,89.77,1200.0,89.8,89.8,89.77,89.77,1200.0
2005-01-27 12:15:00,89.76,89.77,89.75,89.76,600.0,89.76,89.77,89.75,89.76,600.0
2005-01-27 12:20:00,89.76,89.76,89.67,89.67,6200.0,89.76,89.76,89.67,89.67,6200.0
2005-01-27 12:25:00,89.61,89.67,89.61,89.67,200.0,89.61,89.67,89.61,89.67,200.0
2005-01-27 12:30:00,89.63,89.63,89.62,89.62,1200.0,89.63,89.63,89.62,89.62,1200.0
2005-01-27 12:35:00,89.62,89.66,89.6,89.6,2100.0,89.62,89.66,89.6,89.6,2100.0
2005-01-27 12:40:00,89.64,89.64,89.58,89.64,3900.0,89.64,89.64,89.58,89.64,3900.0
2005-01-27 12:45:00,89.65,89.69,89.65,89.65,4600.0,89.65,89.69,89.65,89.65,4600.0
2005-01-27 12:50:00,89.66,89.7,89.66,89.7,1000.0,89.66,89.7,89.66,89.7,1000.0
2005-01-27 12:55:00,89.7,89.75,89.7,89.71,12400.0,89.7,89.75,89.7,89.71,12400.0
2005-01-27 13:00:00,89.67,89.69,89.64,89.69,2300.0,89.67,89.69,89.64,89.69,2300.0
2005-01-27 13:05:00,89.62,89.62,89.55,89.55,500.0,89.62,89.62,89.55,89.55,500.0
2005-01-27 13:10:00,89.54,89.59,89.54,89.59,3700.0,89.54,89.59,89.54,89.59,3700.0
2005-01-27 13:15:00,89.54,89.62,89.54,89.62,1300.0,89.54,89.62,89.54,89.62,1300.0
2005-01-27 13:20:00,89.63,89.63,89.5,89.55,1600.0,89.63,89.63,89.5,89.55,1600.0
2005-01-27 13:25:00,89.55,89.56,89.48,89.48,700.0,89.55,89.56,89.48,89.48,700.0
2005-01-27 13:30:00,89.46,89.47,89.4,89.43,2700.0,89.46,89.47,89.4,89.43,2700.0
2005-01-27 13:35:00,89.44,89.46,89.43,89.46,3000.0,89.44,89.46,89.43,89.46,3000.0
2005-01-27 13:40:00,89.48,89.48,89.39,89.45,600.0,89.48,89.48,89.39,89.45,600.0
2005-01-27 13:45:00,89.45,89.45,89.32,89.35,2000.0,89.45,89.45,89.32,89.35,2000.0
2005-01-27 13:50:00,89.33,89.36,89.33,89.36,4200.0,89.33,89.36,89.33,89.36,4200.0
2005-01-27 13:55:00,89.33,89.33,89.24,89.3,2000.0,89.33,89.33,89.24,89.3,2000.0
2005-01-27 14:00:00,89.29,89.36,89.25,89.36,4400.0,89.29,89.36,89.25,89.36,4400.0
2005-01-27 14:05:00,89.38,89.49,89.38,89.43,1300.0,89.38,89.49,89.38,89.43,1300.0
2005-01-27 14:10:00,89.44,89.5,89.44,89.5,1900.0,89.44,89.5,89.44,89.5,1900.0
2005-01-27 14:15:00,89.47,89.48,89.39,89.42,1800.0,89.47,89.48,89.39,89.42,1800.0
2005-01-27 14:20:00,89.43,89.43,89.43,89.43,800.0,89.43,89.43,89.43,89.43,800.0
2005-01-27 14:25:00,89.43,89.5,89.43,89.45,3500.0,89.43,89.5,89.43,89.45,3500.0
2005-01-27 14:30:00,89.49,89.54,89.48,89.52,4000.0,89.49,89.54,89.48,89.52,4000.0
2005-01-27 14:35:00,89.47,89.52,89.47,89.47,3600.0,89.47,89.52,89.47,89.47,3600.0
2005-01-27 14:40:00,89.47,89.47,89.45,89.46,1700.0,89.47,89.47,89.45,89.46,1700.0
2005-01-27 14:45:00,89.45,89.46,89.39,89.39,5600.0,89.45,89.46,89.39,89.39,5600.0
2005-01-27 14:50:00,89.38,89.43,89.38,89.38,16700.0,89.38,89.43,89.38,89.38,16700.0
2005-01-27 14:55:00,89.36,89.42,89.36,89.4,1600.0,89.36,89.42,89.36,89.4,1600.0
2005-01-27 15:00:00,89.4,89.45,89.39,89.45,5600.0,89.4,89.45,89.39,89.45,5600.0
2005-01-27 15:05:00,89.45,89.45,89.35,89.35,900.0,89.45,89.45,89.35,89.35,900.0
2005-01-27 15:10:00,89.38,89.45,89.38,89.45,4100.0,89.38,89.45,89.38,89.45,4100.0
2005-01-27 15:15:00,89.45,89.6,89.45,89.6,15800.0,89.45,89.6,89.45,89.6,15800.0
2005-01-27 15:20:00,89.59,89.63,89.57,89.62,1100.0,89.59,89.63,89.57,89.62,1100.0
2005-01-27 15:25:00,89.63,89.71,89.6,89.7,11000.0,89.63,89.71,89.6,89.7,11000.0
2005-01-27 15:30:00,89.67,89.7,89.58,89.58,3900.0,89.67,89.7,89.58,89.58,3900.0
2005-01-27 15:35:00,89.62,89.65,89.56,89.62,4600.0,89.62,89.65,89.56,89.62,4600.0
2005-01-27 15:40:00,89.61,89.63,89.53,89.6,6100.0,89.61,89.63,89.53,89.6,6100.0
2005-01-27 15:45:00,89.6,89.66,89.6,89.64,7200.0,89.6,89.66,89.6,89.64,7200.0
2005-01-27 15:50:00,89.64,89.64,89.51,89.53,7200.0,89.64,89.64,89.51,89.53,7200.0
2005-01-27 15:55:00,89.5,89.65,89.5,89.64,17900.0,89.5,89.65,89.5,89.64,17900.0
2005-01-28 09:30:00,89.82,89.91,89.82,89.91,3700.0,89.82,89.91,89.82,89.91,3700.0
2005-01-28 09:35:00,89.91,89.91,89.55,89.55,2000.0,89.91,89.91,89.55,89.55,2000.0
2005-01-28 09:40:00,89.56,89.56,89.4,89.4,2500.0,89.56,89.56,89.4,89.4,2500.0
2005-01-28 09:45:00,89.35,89.53,89.31,89.37,4300.0,89.35,89.53,89.31,89.37,4300.0
2005-01-28 09:50:00,89.44,89.44,89.37,89.38,1700.0,89.44,89.44,89.37,89.38,1700.0
2005-01-28 09:55:00,89.34,89.38,89.34,89.38,600.0,89.34,89.38,89.34,89.38,600.0
2005-01-28 10:00:00,89.35,89.45,89.35,89.44,2100.0,89.35,89.45,89.35,89.44,2100.0
2005-01-28 10:05:00,89.45,89.52,89.45,89.5,700.0,89.45,89.52,89.45,89.5,700.0
2005-01-28 10:10:00,89.52,89.65,89.5,89.5,2400.0,89.52,89.65,89.5,89.5,2400.0
2005-01-28 10:15:00,89.46,89.6,89.46,89.6,27100.0,89.46,89.6,89.46,89.6,27100.0
2005-01-28 10:20:00,89.53,89.59,89.5,89.55,2800.0,89.53,89.59,89.5,89.55,2800.0
2005-01-28 10:25:00,89.55,89.58,89.55,89.58,400.0,89.55,89.58,89.55,89.58,400.0
2005-01-28 10:30:00,89.58,89.58,89.49,89.49,3100.0,89.58,89.58,89.49,89.49,3100.0
2005-01-28 10:35:00,89.48,89.49,89.45,89.49,800.0,89.48,89.49,89.45,89.49,800.0
2005-01-28 10:40:00,89.49,89.51,89.44,89.44,1600.0,89.49,89.51,89.44,89.44,1600.0
2005-01-28 10:45:00,89.47,89.6,89.38,89.38,2400.0,89.47,89.6,89.38,89.38,2400.0
2005-01-28 10:50:00,89.37,89.37,89.2,89.2,2200.0,89.37,89.37,89.2,89.2,2200.0
2005-01-28 10:55:00,89.21,89.21,89.12,89.12,2100.0,89.21,89.21,89.12,89.12,2100.0
2005-01-28 11:00:00,89.12,89.13,89.1,89.11,13200.0,89.12,89.13,89.1,89.11,13200.0
2005-01-28 11:05:00,89.09,89.09,88.98,89.02,6100.0,89.09,89.09,88.98,89.02,6100.0
2005-01-28 11:10:00,89.02,89.02,88.87,88.9,2800.0,89.02,89.02,88.87,88.9,2800.0
2005-01-28 11:15:00,88.87,88.87,88.71,88.71,5600.0,88.87,88.87,88.71,88.71,5600.0
2005-01-28 11:20:00,88.72,88.81,88.7,88.78,6300.0,88.72,88.81,88.7,88.78,6300.0
2005-01-28 11:25:00,88.79,88.8,88.67,88.69,7200.0,88.79,88.8,88.67,88.69,7200.0
2005-01-28 11:30:00,88.69,88.75,88.67,88.73,9900.0,88.69,88.75,88.67,88.73,9900.0
2005-01-28 11:35:00,88.74,88.8,88.7,88.7,7800.0,88.74,88.8,88.7,88.7,7800.0
2005-01-28 11:40:00,88.69,88.75,88.64,88.64,10100.0,88.69,88.75,88.64,88.64,10100.0
2005-01-28 11:45:00,88.65,88.74,88.65,88.7,7000.0,88.65,88.74,88.65,88.7,7000.0
2005-01-28 11:50:00,88.7,88.7,88.62,88.62,3400.0,88.7,88.7,88.62,88.62,3400.0
2005-01-28 11:55:00,88.62,88.63,88.62,88.63,3000.0,88.62,88.63,88.62,88.63,3000.0
2005-01-28 12:00:00,88.63,88.71,88.63,88.71,11600.0,88.63,88.71,88.63,88.71,11600.0
2005-01-28 12:05:00,88.73,88.79,88.73,88.79,1300.0,88.73,88.79,88.73,88.79,1300.0
2005-01-28 12:10:00,88.79,88.8,88.72,88.78,4500.0,88.79,88.8,88.72,88.78,4500.0
2005-01-28 12:15:00,88.8,88.8,88.76,88.77,1700.0,88.8,88.8,88.76,88.77,1700.0
2005-01-28 12:20:00,88.77,88.77,88.73,88.73,1100.0,88.77,88.77,88.73,88.73,1100.0
2005-01-28 12:25:00,88.73,88.73,88.65,88.67,3000.0,88.73,88.73,88.65,88.67,3000.0
2005-01-28 12:30:00,88.67,88.67,88.6,88.64,6600.0,88.67,88.67,88.6,88.64,6600.0
2005-01-28 12:35:00,88.64,88.72,88.62,88.62,17800.0,88.64,88.72,88.62,88.62,17800.0
2005-01-28 12:40:00,88.63,88.63,88.56,88.58,3900.0,88.63,88.63,88.56,88.58,3900.0
2005-01-28 12:45:00,88.58,88.58,88.44,88.44,13300.0,88.58,88.58,88.44,88.44,13300.0
2005-01-28 12:50:00,88.42,88.43,88.38,88.38,7700.0,88.42,88.43,88.38,88.38,7700.0
2005-01-28 12:55:00,88.39,88.39,88.26,88.27,19900.0,88.39,88.39,88.26,88.27,19900.0
2005-01-28 13:00:00,88.27,88.41,88.26,88.41,11000.0,88.27,88.41,88.26,88.41,11000.0
2005-01-28 13:05:00,88.41,88.41,88.35,88.36,4800.0,88.41,88.41,88.35,88.36,4800.0
2005-01-28 13:10:00,88.33,88.39,88.33,88.38,6100.0,88.33,88.39,88.33,88.38,6100.0
2005-01-28 13:15:00,88.38,88.38,88.31,88.37,8500.0,88.38,88.38,88.31,88.37,8500.0
2005-01-28 13:20:00,88.37,88.42,88.36,88.41,3200.0,88.37,88.42,88.36,88.41,3200.0
2005-01-28 13:25:00,88.41,88.41,88.38,88.38,6400.0,88.41,88.41,88.38,88.38,6400.0
2005-01-28 13:30:00,88.35,88.37,88.31,88.32,7500.0,88.35,88.37,88.31,88.32,7500.0
2005-01-28 13:35:00,88.32,88.36,88.32,88.36,3600.0,88.32,88.36,88.32,88.36,3600.0
2005-01-28 13:40:00,88.34,88.34,88.14,88.2,6800.0,88.34,88.34,88.14,88.2,6800.0
2005-01-28 13:45:00,88.2,88.2,88.05,88.05,29400.0,88.2,88.2,88.05,88.05,29400.0
2005-01-28 13:50:00,88.04,88.15,88.01,88.15,16500.0,88.04,88.15,88.01,88.15,16500.0
2005-01-28 13:55:00,88.1,88.11,88.02,88.03,4500.0,88.1,88.11,88.02,88.03,4500.0
2005-01-28 14:00:00,88.03,88.12,88.02,88.1,11200.0,88.03,88.12,88.02,88.1,11200.0
2005-01-28 14:05:00,88.12,88.16,88.06,88.14,8000.0,88.12,88.16,88.06,88.14,8000.0
2005-01-28 14:10:00,88.1,88.24,88.07,88.23,3900.0,88.1,88.24,88.07,88.23,3900.0
2005-01-28 14:15:00,88.22,88.25,88.21,88.25,3300.0,88.22,88.25,88.21,88.25,3300.0
2005-01-28 14:20:00,88.24,88.29,88.17,88.2,7500.0,88.24,88.29,88.17,88.2,7500.0
2005-01-28 14:25:00,88.21,88.32,88.21,88.32,17500.0,88.21,88.32,88.21,88.32,17500.0
2005-01-28 14:30:00,88.25,88.35,88.25,88.3,9100.0,88.25,88.35,88.25,88.3,9100.0
2005-01-28 14:35:00,88.29,88.41,88.27,88.28,14000.0,88.29,88.41,88.27,88.28,14000.0
2005-01-28 14:40:00,88.27,88.33,88.19,88.21,15400.0,88.27,88.33,88.19,88.21,15400.0
2005-01-28 14:45:00,88.21,88.29,88.21,88.24,8800.0,88.21,88.29,88.21,88.24,8800.0
2005-01-28 14:50:00,88.24,88.24,88.15,88.24,6400.0,88.24,88.24,88.15,88.24,6400.0
2005-01-28 14:55:00,88.27,88.35,88.27,88.29,10100.0,88.27,88.35,88.27,88.29,10100.0
2005-01-28 15:00:00,88.29,88.4,88.27,88.33,6100.0,88.29,88.4,88.27,88.33,6100.0
2005-01-28 15:05:00,88.32,88.36,88.26,88.36,12700.0,88.32,88.36,88.26,88.36,12700.0
2005-01-28 15:10:00,88.37,88.47,88.34,88.38,3800.0,88.37,88.47,88.34,88.38,3800.0
2005-01-28 15:15:00,88.39,88.47,88.35,88.39,7900.0,88.39,88.47,88.35,88.39,7900.0
2005-01-28 15:20:00,88.43,88.43,88.36,88.38,3300.0,88.43,88.43,88.36,88.38,3300.0
2005-01-28 15:25:00,88.38,88.47,88.38,88.45,13100.0,88.38,88.47,88.38,88.45,13100.0
2005-01-28 15:30:00,88.43,88.54,88.43,88.54,5800.0,88.43,88.54,88.43,88.54,5800.0
2005-01-28 15:35:00,88.53,88.58,88.48,88.5,15000.0,88.53,88.58,88.48,88.5,15000.0
2005-01-28 15:40:00,88.5,88.6,88.47,88.58,26400.0,88.5,88.6,88.47,88.58,26400.0
2005-01-28 15:45:00,88.58,88.6,88.5,88.5,3900.0,88.58,88.6,88.5,88.5,3900.0
2005-01-28 15:50:00,88.5,88.59,88.49,88.57,35000.0,88.5,88.59,88.49,88.57,35000.0
2005-01-28 15:55:00,88.58,88.6,88.54,88.54,9100.0,88.58,88.6,88.54,88.54,9100.0
2005-01-31 09:30:00,88.75,89.3,88.75,89.24,10800.0,88.75,89.3,88.75,89.24,10800.0
2005-01-31 09:35:00,89.22,89.22,89.0,89.01,7600.0,89.22,89.22,89.0,89.01,7600.0
2005-01-31 09:40:00,89.01,89.03,88.82,88.82,41200.0,89.01,89.03,88.82,88.82,41200.0
2005-01-31 09:45:00,88.75,88.75,88.52,88.7,8400.0,88.75,88.75,88.52,88.7,8400.0
2005-01-31 09:50:00,88.69,88.86,88.59,88.85,19800.0,88.69,88.86,88.59,88.85,19800.0
2005-01-31 09:55:00,88.83,89.07,88.8,89.07,54400.0,88.83,89.07,88.8,89.07,54400.0
2005-01-31 10:00:00,89.01,89.07,88.93,88.98,16400.0,89.01,89.07,88.93,88.98,16400.0
2005-01-31 10:05:00,88.95,89.0,88.9,88.9,13200.0,88.95,89.0,88.9,88.9,13200.0
2005-01-31 10:10:00,88.95,89.05,88.9,88.96,11800.0,88.95,89.05,88.9,88.96,11800.0
2005-01-31 10:15:00,88.95,88.96,88.92,88.94,6900.0,88.95,88.96,88.92,88.94,6900.0
2005-01-31 10:20:00,88.95,88.98,88.86,88.86,9700.0,88.95,88.98,88.86,88.86,9700.0
2005-01-31 10:25:00,88.9,88.97,88.82,88.83,8300.0,88.9,88.97,88.82,88.83,8300.0
2005-01-31 10:30:00,88.95,88.96,88.81,88.95,4000.0,88.95,88.96,88.81,88.95,4000.0
2005-01-31 10:35:00,88.95,88.95,88.92,88.95,3100.0,88.95,88.95,88.92,88.95,3100.0
2005-01-31 10:40:00,88.94,88.95,88.82,88.82,5300.0,88.94,88.95,88.82,88.82,5300.0
2005-01-31 10:45:00,88.85,88.95,88.84,88.93,2800.0,88.85,88.95,88.84,88.93,2800.0
2005-01-31 10:50:00,88.92,88.93,88.83,88.93,5000.0,88.92,88.93,88.83,88.93,5000.0
2005-01-31 10:55:00,88.91,88.91,88.89,88.89,1000.0,88.91,88.91,88.89,88.89,1000.0
2005-01-31 11:00:00,88.88,88.95,88.85,88.92,2400.0,88.88,88.95,88.85,88.92,2400.0
2005-01-31 11:05:00,88.9,89.0,88.86,89.0,11200.0,88.9,89.0,88.86,89.0,11200.0
2005-01-31 11:10:00,89.0,89.0,88.97,88.98,11200.0,89.0,89.0,88.97,88.98,11200.0
2005-01-31 11:15:00,88.98,89.0,88.98,89.0,4800.0,88.98,89.0,88.98,89.0,4800.0
2005-01-31 11:20:00,89.0,89.0,88.98,88.99,13500.0,89.0,89.0,88.98,88.99,13500.0
2005-01-31 11:25:00,89.0,89.0,88.98,88.98,8100.0,89.0,89.0,88.98,88.98,8100.0
2005-01-31 11:30:00,88.98,89.0,88.97,89.0,29500.0,88.98,89.0,88.97,89.0,29500.0
2005-01-31 11:35:00,89.0,89.03,88.95,89.03,8600.0,89.0,89.03,88.95,89.03,8600.0
2005-01-31 11:40:00,89.04,89.09,89.04,89.09,3900.0,89.04,89.09,89.04,89.09,3900.0
2005-01-31 11:45:00,89.1,89.15,89.08,89.09,4500.0,89.1,89.15,89.08,89.09,4500.0
2005-01-31 11:50:00,89.11,89.12,89.11,89.12,3400.0,89.11,89.12,89.11,89.12,3400.0
2005-01-31 11:55:00,89.06,89.08,89.06,89.07,1700.0,89.06,89.08,89.06,89.07,1700.0
2005-01-31 12:00:00,89.13,89.23,89.07,89.07,23500.0,89.13,89.23,89.07,89.07,23500.0
2005-01-31 12:05:00,89.08,89.18,89.08,89.18,2800.0,89.08,89.18,89.08,89.18,2800.0
2005-01-31 12:10:00,89.18,89.18,89.12,89.12,300.0,89.18,89.18,89.12,89.12,300.0
2005-01-31 12:15:00,89.18,89.18,89.12,89.15,5700.0,89.18,89.18,89.12,89.15,5700.0
2005-01-31 12:20:00,89.16,89.29,89.14,89.29,15100.0,89.16,89.29,89.14,89.29,15100.0
2005-01-31 12:25:00,89.26,89.35,89.22,89.3,14100.0,89.26,89.35,89.22,89.3,14100.0
2005-01-31 12:30:00,89.3,89.35,89.26,89.35,6500.0,89.3,89.35,89.26,89.35,6500.0
2005-01-31 12:35:00,89.26,89.38,89.26,89.38,4900.0,89.26,89.38,89.26,89.38,4900.0
2005-01-31 12:40:00,89.38,89.42,89.38,89.38,1400.0,89.38,89.42,89.38,89.38,1400.0
2005-01-31 12:45:00,89.37,89.43,89.21,89.21,5000.0,89.37,89.43,89.21,89.21,5000.0
2005-01-31 12:50:00,89.23,89.23,89.17,89.18,7300.0,89.23,89.23,89.17,89.18,7300.0
2005-01-31 12:55:00,89.18,89.21,89.09,89.09,2300.0,89.18,89.21,89.09,89.09,2300.0
2005-01-31 13:00:00,89.09,89.14,88.9,89.14,15300.0,89.09,89.14,88.9,89.14,15300.0
2005-01-31 13:05:00,89.12,89.13,89.12,89.13,2600.0,89.12,89.13,89.12,89.13,2600.0
2005-01-31 13:10:00,89.17,89.21,89.15,89.15,2200.0,89.17,89.21,89.15,89.15,2200.0
2005-01-31 13:15:00,89.14,89.14,89.08,89.08,3700.0,89.14,89.14,89.08,89.08,3700.0
2005-01-31 13:20:00,89.09,89.11,89.03,89.11,2500.0,89.09,89.11,89.03,89.11,2500.0
2005-01-31 13:25:00,89.13,89.15,89.1,89.15,1600.0,89.13,89.15,89.1,89.15,1600.0
2005-01-31 13:30:00,89.17,89.19,89.17,89.19,800.0,89.17,89.19,89.17,89.19,800.0
2005-01-31 13:35:00,89.19,89.22,89.17,89.17,3200.0,89.19,89.22,89.17,89.17,3200.0
2005-01-31 13:40:00,89.17,89.21,89.17,89.21,3600.0,89.17,89.21,89.17,89.21,3600.0
2005-01-31 13:45:00,89.2,89.24,89.1,89.1,5800.0,89.2,89.24,89.1,89.1,5800.0
2005-01-31 13:50:00,89.09,89.13,89.0,89.12,5400.0,89.09,89.13,89.0,89.12,5400.0
2005-01-31 13:55:00,89.15,89.2,89.15,89.2,1600.0,89.15,89.2,89.15,89.2,1600.0
2005-01-31 14:00:00,89.14,89.2,89.13,89.19,6000.0,89.14,89.2,89.13,89.19,6000.0
2005-01-31 14:05:00,89.19,89.19,89.12,89.16,3900.0,89.19,89.19,89.12,89.16,3900.0
2005-01-31 14:10:00,89.18,89.2,89.18,89.19,3400.0,89.18,89.2,89.18,89.19,3400.0
2005-01-31 14:15:00,89.2,89.23,89.18,89.21,9000.0,89.2,89.23,89.18,89.21,9000.0
2005-01-31 14:20:00,89.22,89.25,89.2,89.23,3300.0,89.22,89.25,89.2,89.23,3300.0
2005-01-31 14:25:00,89.24,89.24,89.2,89.2,3500.0,89.24,89.24,89.2,89.2,3500.0
2005-01-31 14:30:00,89.17,89.24,89.16,89.24,5400.0,89.17,89.24,89.16,89.24,5400.0
2005-01-31 14:35:00,89.25,89.27,89.17,89.17,16400.0,89.25,89.27,89.17,89.17,16400.0
2005-01-31 14:40:00,89.16,89.18,89.16,89.18,1200.0,89.16,89.18,89.16,89.18,1200.0
2005-01-31 14:45:00,89.23,89.25,89.2,89.25,1600.0,89.23,89.25,89.2,89.25,1600.0
2005-01-31 14:50:00,89.24,89.25,89.2,89.2,2300.0,89.24,89.25,89.2,89.2,2300.0
2005-01-31 14:55:00,89.21,89.24,89.21,89.21,4900.0,89.21,89.24,89.21,89.21,4900.0
2005-01-31 15:00:00,89.19,89.24,89.18,89.18,6100.0,89.19,89.24,89.18,89.18,6100.0
2005-01-31 15:05:00,89.2,89.2,89.08,89.1,7100.0,89.2,89.2,89.08,89.1,7100.0
2005-01-31 15:10:00,89.1,89.1,89.06,89.07,6900.0,89.1,89.1,89.06,89.07,6900.0
2005-01-31 15:15:00,89.06,89.14,89.06,89.11,3900.0,89.06,89.14,89.06,89.11,3900.0
2005-01-31 15:20:00,89.1,89.11,89.09,89.1,9200.0,89.1,89.11,89.09,89.1,9200.0
2005-01-31 15:25:00,89.12,89.21,89.11,89.21,5700.0,89.12,89.21,89.11,89.21,5700.0
2005-01-31 15:30:00,89.21,89.22,89.19,89.22,9900.0,89.21,89.22,89.19,89.22,9900.0
2005-01-31 15:35:00,89.22,89.23,89.18,89.21,6800.0,89.22,89.23,89.18,89.21,6800.0
2005-01-31 15:40:00,89.21,89.25,89.16,89.18,16900.0,89.21,89.25,89.16,89.18,16900.0
2005-01-31 15:45:00,89.17,89.21,89.17,89.21,8200.0,89.17,89.21,89.17,89.21,8200.0
2005-01-31 15:50:00,89.21,89.24,89.18,89.24,14400.0,89.21,89.24,89.18,89.24,14400.0
2005-01-31 15:55:00,89.23,89.25,89.19,89.23,31000.0,89.23,89.25,89.19,89.23,31000.0
2005-02-01 09:30:00,89.35,89.75,89.31,89.59,26200.0,89.35,89.75,89.31,89.59,26200.0
2005-02-01 09:35:00,89.6,89.6,89.3,89.31,32600.0,89.6,89.6,89.3,89.31,32600.0
2005-02-01 09:40:00,89.31,89.35,89.02,89.05,11200.0,89.31,89.35,89.02,89.05,11200.0
2005-02-01 09:45:00,88.96,89.23,88.96,89.15,3500.0,88.96,89.23,88.96,89.15,3500.0
2005-02-01 09:50:00,89.18,89.25,89.18,89.19,2000.0,89.18,89.25,89.18,89.19,2000.0
2005-02-01 09:55:00,89.2,89.2,89.18,89.19,1000.0,89.2,89.2,89.18,89.19,1000.0
2005-02-01 10:00:00,89.18,89.2,89.12,89.19,4100.0,89.18,89.2,89.12,89.19,4100.0
2005-02-01 10:05:00,89.24,89.48,89.22,89.48,34400.0,89.24,89.48,89.22,89.48,34400.0
2005-02-01 10:10:00,89.49,89.75,89.49,89.73,12000.0,89.49,89.75,89.49,89.73,12000.0
2005-02-01 10:15:00,89.73,89.73,89.67,89.67,5100.0,89.73,89.73,89.67,89.67,5100.0
2005-02-01 10:20:00,89.63,89.73,89.6,89.72,6500.0,89.63,89.73,89.6,89.72,6500.0
2005-02-01 10:25:00,89.72,89.73,89.68,89.73,3100.0,89.72,89.73,89.68,89.73,3100.0
2005-02-01 10:30:00,89.67,89.73,89.58,89.7,4700.0,89.67,89.73,89.58,89.7,4700.0
2005-02-01 10:35:00,89.7,89.71,89.63,89.64,19800.0,89.7,89.71,89.63,89.64,19800.0
2005-02-01 10:40:00,89.64,89.65,89.61,89.61,8700.0,89.64,89.65,89.61,89.61,8700.0
2005-02-01 10:45:00,89.61,89.62,89.57,89.58,4700.0,89.61,89.62,89.57,89.58,4700.0
2005-02-01 10:50:00,89.59,89.6,89.53,89.55,4900.0,89.59,89.6,89.53,89.55,4900.0
2005-02-01 10:55:00,89.55,89.65,89.53,89.62,12800.0,89.55,89.65,89.53,89.62,12800.0
2005-02-01 11:00:00,89.61,89.65,89.45,89.65,15500.0,89.61,89.65,89.45,89.65,15500.0
2005-02-01 11:05:00,89.59,89.61,89.56,89.58,28700.0,89.59,89.61,89.56,89.58,28700.0
2005-02-01 11:10:00,89.58,89.6,89.57,89.6,10100.0,89.58,89.6,89.57,89.6,10100.0
2005-02-01 11:15:00,89.6,89.65,89.55,89.58,14600.0,89.6,89.65,89.55,89.58,14600.0
2005-02-01 11:20:00,89.55,89.6,89.55,89.57,4700.0,89.55,89.6,89.55,89.57,4700.0
2005-02-01 11:25:00,89.57,89.58,89.57,89.58,3700.0,89.57,89.58,89.57,89.58,3700.0
2005-02-01 11:30:00,89.58,89.63,89.57,89.59,5700.0,89.58,89.63,89.57,89.59,5700.0
2005-02-01 11:35:00,89.59,89.65,89.59,89.61,6300.0,89.59,89.65,89.59,89.61,6300.0
2005-02-01 11:40:00,89.61,89.67,89.58,89.6,9100.0,89.61,89.67,89.58,89.6,9100.0
2005-02-01 11:45:00,89.63,89.68,89.63,89.65,11900.0,89.63,89.68,89.63,89.65,11900.0
2005-02-01 11:50:00,89.65,89.67,89.58,89.59,10500.0,89.65,89.67,89.58,89.59,10500.0
2005-02-01 11:55:00,89.59,89.6,89.58,89.58,7900.0,89.59,89.6,89.58,89.58,7900.0
2005-02-01 12:00:00,89.58,89.62,89.57,89.62,9600.0,89.58,89.62,89.57,89.62,9600.0
2005-02-01 12:05:00,89.62,89.62,89.58,89.61,9000.0,89.62,89.62,89.58,89.61,9000.0
2005-02-01 12:10:00,89.61,89.63,89.6,89.6,12400.0,89.61,89.63,89.6,89.6,12400.0
2005-02-01 12:15:00,89.6,89.7,89.59,89.7,20700.0,89.6,89.7,89.59,89.7,20700.0
2005-02-01 12:20:00,89.69,89.71,89.64,89.69,25800.0,89.69,89.71,89.64,89.69,25800.0
2005-02-01 12:25:00,89.71,89.85,89.71,89.84,36200.0,89.71,89.85,89.71,89.84,36200.0
2005-02-01 12:30:00,89.84,89.84,89.82,89.83,4400.0,89.84,89.84,89.82,89.83,4400.0
2005-02-01 12:35:00,89.84,90.02,89.82,90.02,9900.0,89.84,90.02,89.82,90.02,9900.0
2005-02-01 12:40:00,90.02,90.07,89.92,89.92,35100.0,90.02,90.07,89.92,89.92,35100.0
2005-02-01 12:45:00,89.93,89.98,89.88,89.95,5000.0,89.93,89.98,89.88,89.95,5000.0
2005-02-01 12:50:00,89.94,89.95,89.85,89.89,9200.0,89.94,89.95,89.85,89.89,9200.0
2005-02-01 12:55:00,89.9,90.0,89.9,89.96,25500.0,89.9,90.0,89.9,89.96,25500.0
2005-02-01 13:00:00,89.96,89.97,89.89,89.92,12300.0,89.96,89.97,89.89,89.92,12300.0
2005-02-01 13:05:00,89.89,89.9,89.86,89.89,3600.0,89.89,89.9,89.86,89.89,3600.0
2005-02-01 13:10:00,89.89,89.89,89.88,89.88,2100.0,89.89,89.89,89.88,89.88,2100.0
2005-02-01 13:15:00,89.87,89.89,89.87,89.89,20200.0,89.87,89.89,89.87,89.89,20200.0
2005-02-01 13:20:00,89.89,89.9,89.87,89.89,22400.0,89.89,89.9,89.87,89.89,22400.0
2005-02-01 13:25:00,89.9,89.99,89.89,89.96,13600.0,89.9,89.99,89.89,89.96,13600.0
2005-02-01 13:30:00,89.95,89.96,89.88,89.9,21800.0,89.95,89.96,89.88,89.9,21800.0
2005-02-01 13:35:00,89.9,89.95,89.9,89.95,22100.0,89.9,89.95,89.9,89.95,22100.0
2005-02-01 13:40:00,89.95,89.95,89.93,89.95,1700.0,89.95,89.95,89.93,89.95,1700.0
2005-02-01 13:45:00,89.95,90.0,89.92,90.0,10000.0,89.95,90.0,89.92,90.0,10000.0
2005-02-01 13:50:00,90.0,90.0,89.97,89.97,5500.0,90.0,90.0,89.97,89.97,5500.0
2005-02-01 13:55:00,89.98,90.0,89.98,90.0,3800.0,89.98,90.0,89.98,90.0,3800.0
2005-02-01 14:00:00,90.0,90.0,89.96,89.96,7900.0,90.0,90.0,89.96,89.96,7900.0
2005-02-01 14:05:00,89.98,90.06,89.98,90.06,32100.0,89.98,90.06,89.98,90.06,32100.0
2005-02-01 14:10:00,90.07,90.13,90.06,90.06,24100.0,90.07,90.13,90.06,90.06,24100.0
2005-02-01 14:15:00,90.05,90.06,89.98,90.01,10400.0,90.05,90.06,89.98,90.01,10400.0
2005-02-01 14:20:00,89.98,90.0,89.98,90.0,13600.0,89.98,90.0,89.98,90.0,13600.0
2005-02-01 14:25:00,90.0,90.0,89.93,90.0,11000.0,90.0,90.0,89.93,90.0,11000.0
2005-02-01 14:30:00,90.0,90.08,90.0,90.0,42200.0,90.0,90.08,90.0,90.0,42200.0
2005-02-01 14:35:00,90.0,90.01,90.0,90.0,8800.0,90.0,90.01,90.0,90.0,8800.0
2005-02-01 14:40:00,89.99,90.0,89.97,89.97,7300.0,89.99,90.0,89.97,89.97,7300.0
2005-02-01 14:45:00,89.98,89.98,89.9,89.91,4100.0,89.98,89.98,89.9,89.91,4100.0
2005-02-01 14:50:00,89.91,89.96,89.91,89.95,8300.0,89.91,89.96,89.91,89.95,8300.0
2005-02-01 14:55:00,89.95,89.97,89.94,89.96,4600.0,89.95,89.97,89.94,89.96,4600.0
2005-02-01 15:00:00,89.96,89.96,89.93,89.95,5300.0,89.96,89.96,89.93,89.95,5300.0
2005-02-01 15:05:00,89.94,89.94,89.9,89.9,9200.0,89.94,89.94,89.9,89.9,9200.0
2005-02-01 15:10:00,89.91,89.91,89.88,89.9,3900.0,89.91,89.91,89.88,89.9,3900.0
2005-02-01 15:15:00,89.9,89.9,89.88,89.88,10100.0,89.9,89.9,89.88,89.88,10100.0
2005-02-01 15:20:00,89.89,89.89,89.87,89.88,7500.0,89.89,89.89,89.87,89.88,7500.0
2005-02-01 15:25:00,89.88,89.9,89.75,89.75,5600.0,89.88,89.9,89.75,89.75,5600.0
2005-02-01 15:30:00,89.75,89.8,89.75,89.8,8000.0,89.75,89.8,89.75,89.8,8000.0
2005-02-01 15:35:00,89.84,89.85,89.8,89.85,12800.0,89.84,89.85,89.8,89.85,12800.0
2005-02-01 15:40:00,89.87,89.93,89.81,89.81,7400.0,89.87,89.93,89.81,89.81,7400.0
2005-02-01 15:45:00,89.8,89.81,89.77,89.78,3800.0,89.8,89.81,89.77,89.78,3800.0
2005-02-01 15:50:00,89.76,89.8,89.75,89.79,13000.0,89.76,89.8,89.75,89.79,13000.0
2005-02-01 15:55:00,89.8,89.8,89.77,89.79,16300.0,89.8,89.8,89.77,89.79,16300.0
2005-02-02 09:30:00,89.51,89.75,89.51,89.75,10600.0,89.51,89.75,89.51,89.75,10600.0
2005-02-02 09:35:00,89.75,90.0,89.75,89.99,59900.0,89.75,90.0,89.75,89.99,59900.0
2005-02-02 09:40:00,90.0,90.1,90.0,90.1,34000.0,90.0,90.1,90.0,90.1,34000.0
2005-02-02 09:45:00,90.1,90.15,90.0,90.09,21200.0,90.1,90.15,90.0,90.09,21200.0
2005-02-02 09:50:00,90.09,90.5,90.08,90.44,29800.0,90.09,90.5,90.08,90.44,29800.0
2005-02-02 09:55:00,90.44,90.47,90.3,90.47,25200.0,90.44,90.47,90.3,90.47,25200.0
2005-02-02 10:00:00,90.47,90.55,90.41,90.46,22300.0,90.47,90.55,90.41,90.46,22300.0
2005-02-02 10:05:00,90.45,90.62,90.34,90.54,54400.0,90.45,90.62,90.34,90.54,54400.0
2005-02-02 10:10:00,90.53,90.58,90.47,90.58,2200.0,90.53,90.58,90.47,90.58,2200.0
2005-02-02 10:15:00,90.58,90.58,90.53,90.55,4400.0,90.58,90.58,90.53,90.55,4400.0
2005-02-02 10:20:00,90.58,90.58,90.5,90.5,1900.0,90.58,90.58,90.5,90.5,1900.0
2005-02-02 10:25:00,90.49,90.49,90.47,90.49,3600.0,90.49,90.49,90.47,90.49,3600.0
2005-02-02 10:30:00,90.49,90.5,90.45,90.5,5800.0,90.49,90.5,90.45,90.5,5800.0
2005-02-02 10:35:00,90.5,90.75,90.5,90.75,18700.0,90.5,90.75,90.5,90.75,18700.0
2005-02-02 10:40:00,90.75,90.92,90.75,90.8,42000.0,90.75,90.92,90.75,90.8,42000.0
2005-02-02 10:45:00,90.85,90.93,90.85,90.92,4400.0,90.85,90.93,90.85,90.92,4400.0
2005-02-02 10:50:00,90.91,90.93,90.85,90.93,31500.0,90.91,90.93,90.85,90.93,31500.0
2005-02-02 10:55:00,90.94,91.19,90.92,91.18,52400.0,90.94,91.19,90.92,91.18,52400.0
2005-02-02 11:00:00,91.16,91.16,90.95,90.98,5900.0,91.16,91.16,90.95,90.98,5900.0
2005-02-02 11:05:00,91.0,91.1,91.0,91.1,5300.0,91.0,91.1,91.0,91.1,5300.0
2005-02-02 11:10:00,91.12,91.15,91.1,91.14,3400.0,91.12,91.15,91.1,91.14,3400.0
2005-02-02 11:15:00,91.15,91.23,91.15,91.23,7000.0,91.15,91.23,91.15,91.23,7000.0
2005-02-02 11:20:00,91.24,91.33,91.24,91.33,39400.0,91.24,91.33,91.24,91.33,39400.0
2005-02-02 11:25:00,91.33,91.38,91.33,91.33,20200.0,91.33,91.38,91.33,91.33,20200.0
2005-02-02 11:30:00,91.31,91.35,91.19,91.2,5700.0,91.31,91.35,91.19,91.2,5700.0
2005-02-02 11:35:00,91.15,91.32,91.1,91.32,29700.0,91.15,91.32,91.1,91.32,29700.0
2005-02-02 11:40:00,91.32,91.33,91.27,91.3,7500.0,91.32,91.33,91.27,91.3,7500.0
2005-02-02 11:45:00,91.3,91.5,91.3,91.5,30100.0,91.3,91.5,91.3,91.5,30100.0
2005-02-02 11:50:00,91.5,91.7,91.5,91.7,26300.0,91.5,91.7,91.5,91.7,26300.0
2005-02-02 11:55:00,91.7,91.79,91.61,91.65,11900.0,91.7,91.79,91.61,91.65,11900.0
2005-02-02 12:00:00,91.65,91.65,91.4,91.52,9700.0,91.65,91.65,91.4,91.52,9700.0
2005-02-02 12:05:00,91.53,91.67,91.53,91.62,12500.0,91.53,91.67,91.53,91.62,12500.0
2005-02-02 12:10:00,91.67,91.75,91.66,91.66,24700.0,91.67,91.75,91.66,91.66,24700.0
2005-02-02 12:15:00,91.67,91.75,91.65,91.74,3000.0,91.67,91.75,91.65,91.74,3000.0
2005-02-02 12:20:00,91.74,91.78,91.74,91.78,21400.0,91.74,91.78,91.74,91.78,21400.0
2005-02-02 12:25:00,91.77,91.77,91.68,91.68,2700.0,91.77,91.77,91.68,91.68,2700.0
2005-02-02 12:30:00,91.68,91.7,91.63,91.65,3400.0,91.68,91.7,91.63,91.65,3400.0
2005-02-02 12:35:00,91.61,91.64,91.6,91.64,2600.0,91.61,91.64,91.6,91.64,2600.0
2005-02-02 12:40:00,91.64,91.65,91.64,91.65,1600.0,91.64,91.65,91.64,91.65,1600.0
2005-02-02 12:45:00,91.64,91.65,91.63,91.65,1700.0,91.64,91.65,91.63,91.65,1700.0
2005-02-02 12:50:00,91.65,91.65,91.63,91.64,1200.0,91.65,91.65,91.63,91.64,1200.0
2005-02-02 12:55:00,91.65,91.67,91.63,91.64,2800.0,91.65,91.67,91.63,91.64,2800.0
2005-02-02 13:00:00,91.64,91.67,91.62,91.62,4300.0,91.64,91.67,91.62,91.62,4300.0
2005-02-02 13:05:00,91.62,91.62,91.56,91.59,1500.0,91.62,91.62,91.56,91.59,1500.0
2005-02-02 13:10:00,91.59,91.64,91.58,91.64,2600.0,91.59,91.64,91.58,91.64,2600.0
2005-02-02 13:15:00,91.64,91.64,91.56,91.56,1000.0,91.64,91.64,91.56,91.56,1000.0
2005-02-02 13:20:00,91.58,91.62,91.5,91.5,2300.0,91.58,91.62,91.5,91.5,2300.0
2005-02-02 13:25:00,91.48,91.5,91.48,91.5,1800.0,91.48,91.5,91.48,91.5,1800.0
2005-02-02 13:30:00,91.49,91.52,91.47,91.5,1900.0,91.49,91.52,91.47,91.5,1900.0
2005-02-02 13:35:00,91.5,91.51,91.48,91.5,4600.0,91.5,91.51,91.48,91.5,4600.0
2005-02-02 13:40:00,91.48,91.49,91.47,91.49,3000.0,91.48,91.49,91.47,91.49,3000.0
2005-02-02 13:45:00,91.5,91.51,91.49,91.51,3400.0,91.5,91.51,91.49,91.51,3400.0
2005-02-02 13:50:00,91.51,91.53,91.51,91.53,5000.0,91.51,91.53,91.51,91.53,5000.0
2005-02-02 13:55:00,91.53,91.58,91.49,91.49,10300.0,91.53,91.58,91.49,91.49,10300.0
2005-02-02 14:00:00,91.5,91.5,91.43,91.48,10100.0,91.5,91.5,91.43,91.48,10100.0
2005-02-02 14:05:00,91.48,91.5,91.45,91.47,55000.0,91.48,91.5,91.45,91.47,55000.0
2005-02-02 14:10:00,91.47,91.47,91.45,91.46,2900.0,91.47,91.47,91.45,91.46,2900.0
2005-02-02 14:15:00,91.46,91.46,91.35,91.38,8600.0,91.46,91.46,91.35,91.38,8600.0
2005-02-02 14:20:00,91.38,91.49,91.37,91.49,4600.0,91.38,91.49,91.37,91.49,4600.0
2005-02-02 14:25:00,91.49,91.55,91.39,91.44,21700.0,91.49,91.55,91.39,91.44,21700.0
2005-02-02 14:30:00,91.44,91.52,91.43,91.47,13500.0,91.44,91.52,91.43,91.47,13500.0
2005-02-02 14:35:00,91.46,91.46,91.4,91.43,7900.0,91.46,91.46,91.4,91.43,7900.0
2005-02-02 14:40:00,91.44,91.54,91.44,91.45,3900.0,91.44,91.54,91.44,91.45,3900.0
2005-02-02 14:45:00,91.5,91.54,91.48,91.48,54000.0,91.5,91.54,91.48,91.48,54000.0
2005-02-02 14:50:00,91.5,91.58,91.5,91.54,4700.0,91.5,91.58,91.5,91.54,4700.0
2005-02-02 14:55:00,91.51,91.52,91.46,91.5,2700.0,91.51,91.52,91.46,91.5,2700.0
2005-02-02 15:00:00,91.5,91.53,91.39,91.39,24000.0,91.5,91.53,91.39,91.39,24000.0
2005-02-02 15:05:00,91.39,91.5,91.37,91.38,5200.0,91.39,91.5,91.37,91.38,5200.0
2005-02-02 15:10:00,91.35,91.47,91.35,91.41,14000.0,91.35,91.47,91.35,91.41,14000.0
2005-02-02 15:15:00,91.45,91.45,91.39,91.39,2300.0,91.45,91.45,91.39,91.39,2300.0
2005-02-02 15:20:00,91.39,91.5,91.39,91.49,5800.0,91.39,91.5,91.39,91.49,5800.0
2005-02-02 15:25:00,91.49,91.5,91.41,91.42,17500.0,91.49,91.5,91.41,91.42,17500.0
2005-02-02 15:30:00,91.43,91.5,91.43,91.49,16500.0,91.43,91.5,91.43,91.49,16500.0
2005-02-02 15:35:00,91.5,91.64,91.48,91.57,19400.0,91.5,91.64,91.48,91.57,19400.0
2005-02-02 15:40:00,91.56,91.6,91.54,91.55,13100.0,91.56,91.6,91.54,91.55,13100.0
2005-02-02 15:45:00,91.55,91.63,91.52,91.59,13600.0,91.55,91.63,91.52,91.59,13600.0
2005-02-02 15:50:00,91.61,91.65,91.56,91.57,10300.0,91.61,91.65,91.56,91.57,10300.0
2005-02-02 15:55:00,91.61,91.7,91.59,91.61,8400.0,91.61,91.7,91.59,91.61,8400.0
2005-02-03 09:30:00,91.49,91.59,91.49,91.59,6300.0,91.49,91.59,91.49,91.59,6300.0
2005-02-03 09:35:00,91.6,91.8,91.59,91.61,5900.0,91.6,91.8,91.59,91.61,5900.0
2005-02-03 09:40:00,91.6,91.86,91.53,91.75,6400.0,91.6,91.86,91.53,91.75,6400.0
2005-02-03 09:45:00,91.83,91.89,91.77,91.87,7100.0,91.83,91.89,91.77,91.87,7100.0
2005-02-03 09:50:00,91.9,92.08,91.84,92.05,31600.0,91.9,92.08,91.84,92.05,31600.0
2005-02-03 09:55:00,92.04,92.32,92.0,92.26,39600.0,92.04,92.32,92.0,92.26,39600.0
2005-02-03 10:00:00,92.26,92.3,92.03,92.1,27800.0,92.26,92.3,92.03,92.1,27800.0
2005-02-03 10:05:00,92.09,92.12,91.97,92.06,11900.0,92.09,92.12,91.97,92.06,11900.0
2005-02-03 10:10:00,92.06,92.12,92.02,92.05,4100.0,92.06,92.12,92.02,92.05,4100.0
2005-02-03 10:15:00,92.05,92.05,91.93,92.02,20900.0,92.05,92.05,91.93,92.02,20900.0
2005-02-03 10:20:00,92.02,92.2,92.02,92.11,2500.0,92.02,92.2,92.02,92.11,2500.0
2005-02-03 10:25:00,92.12,92.12,92.01,92.02,8200.0,92.12,92.12,92.01,92.02,8200.0
2005-02-03 10:30:00,92.05,92.12,92.01,92.01,2800.0,92.05,92.12,92.01,92.01,2800.0
2005-02-03 10:35:00,92.02,92.27,92.0,92.19,6500.0,92.02,92.27,92.0,92.19,6500.0
2005-02-03 10:40:00,92.23,92.25,92.02,92.25,8700.0,92.23,92.25,92.02,92.25,8700.0
2005-02-03 10:45:00,92.25,92.49,92.25,92.46,22300.0,92.25,92.49,92.25,92.46,22300.0
2005-02-03 10:50:00,92.48,92.62,92.41,92.5,20400.0,92.48,92.62,92.41,92.5,20400.0
2005-02-03 10:55:00,92.55,92.55,92.37,92.41,12500.0,92.55,92.55,92.37,92.41,12500.0
2005-02-03 11:00:00,92.44,92.44,92.3,92.37,8400.0,92.44,92.44,92.3,92.37,8400.0
2005-02-03 11:05:00,92.36,92.63,92.36,92.63,20300.0,92.36,92.63,92.36,92.63,20300.0
2005-02-03 11:10:00,92.63,92.75,92.57,92.63,30100.0,92.63,92.75,92.57,92.63,30100.0
2005-02-03 11:15:00,92.63,92.7,92.63,92.7,7100.0,92.63,92.7,92.63,92.7,7100.0
2005-02-03 11:20:00,92.7,92.72,92.67,92.67,5100.0,92.7,92.72,92.67,92.67,5100.0
2005-02-03 11:25:00,92.67,92.67,92.51,92.52,9600.0,92.67,92.67,92.51,92.52,9600.0
2005-02-03 11:30:00,92.5,92.56,92.49,92.55,4500.0,92.5,92.56,92.49,92.55,4500.0
2005-02-03 11:35:00,92.55,92.8,92.55,92.78,9000.0,92.55,92.8,92.55,92.78,9000.0
2005-02-03 11:40:00,92.78,92.81,92.76,92.77,11200.0,92.78,92.81,92.76,92.77,11200.0
2005-02-03 11:45:00,92.76,92.79,92.76,92.78,10300.0,92.76,92.79,92.76,92.78,10300.0
2005-02-03 11:50:00,92.78,92.78,92.69,92.75,6800.0,92.78,92.78,92.69,92.75,6800.0
2005-02-03 11:55:00,92.71,92.72,92.52,92.52,11800.0,92.71,92.72,92.52,92.52,11800.0
2005-02-03 12:00:00,92.52,92.88,92.52,92.75,25400.0,92.52,92.88,92.52,92.75,25400.0
2005-02-03 12:05:00,92.76,92.76,92.61,92.73,5100.0,92.76,92.76,92.61,92.73,5100.0
2005-02-03 12:10:00,92.75,92.79,92.75,92.76,3500.0,92.75,92.79,92.75,92.76,3500.0
2005-02-03 12:15:00,92.75,92.76,92.7,92.7,15800.0,92.75,92.76,92.7,92.7,15800.0
2005-02-03 12:20:00,92.71,92.72,92.71,92.72,5000.0,92.71,92.72,92.71,92.72,5000.0
2005-02-03 12:25:00,92.72,92.74,92.72,92.72,2100.0,92.72,92.74,92.72,92.72,2100.0
2005-02-03 12:30:00,92.72,92.74,92.68,92.74,3200.0,92.72,92.74,92.68,92.74,3200.0
2005-02-03 12:35:00,92.73,92.75,92.72,92.75,61200.0,92.73,92.75,92.72,92.75,61200.0
2005-02-03 12:40:00,92.74,92.76,92.7,92.71,7400.0,92.74,92.76,92.7,92.71,7400.0
2005-02-03 12:45:00,92.71,92.74,92.66,92.7,6000.0,92.71,92.74,92.66,92.7,6000.0
2005-02-03 12:50:00,92.7,92.77,92.66,92.72,27100.0,92.7,92.77,92.66,92.72,27100.0
2005-02-03 12:55:00,92.75,92.79,92.66,92.66,6700.0,92.75,92.79,92.66,92.66,6700.0
2005-02-03 13:00:00,92.66,92.72,92.63,92.72,7200.0,92.66,92.72,92.63,92.72,7200.0
2005-02-03 13:05:00,92.73,92.75,92.72,92.75,7300.0,92.73,92.75,92.72,92.75,7300.0
2005-02-03 13:10:00,92.74,92.76,92.73,92.76,19200.0,92.74,92.76,92.73,92.76,19200.0
2005-02-03 13:15:00,92.77,92.8,92.77,92.8,3400.0,92.77,92.8,92.77,92.8,3400.0
2005-02-03 13:20:00,92.78,92.88,92.77,92.83,8200.0,92.78,92.88,92.77,92.83,8200.0
2005-02-03 13:25:00,92.84,92.88,92.82,92.85,6300.0,92.84,92.88,92.82,92.85,6300.0
2005-02-03 13:30:00,92.85,92.9,92.76,92.76,7400.0,92.85,92.9,92.76,92.76,7400.0
2005-02-03 13:35:00,92.76,92.89,92.76,92.89,12900.0,92.76,92.89,92.76,92.89,12900.0
2005-02-03 13:40:00,92.89,92.89,92.7,92.76,11100.0,92.89,92.89,92.7,92.76,11100.0
2005-02-03 13:45:00,92.79,92.9,92.76,92.89,11600.0,92.79,92.9,92.76,92.89,11600.0
2005-02-03 13:50:00,92.89,92.9,92.86,92.88,7000.0,92.89,92.9,92.86,92.88,7000.0
2005-02-03 13:55:00,92.88,92.9,92.87,92.87,5400.0,92.88,92.9,92.87,92.87,5400.0
2005-02-03 14:00:00,92.89,92.97,92.87,92.94,22700.0,92.89,92.97,92.87,92.94,22700.0
2005-02-03 14:05:00,92.94,93.21,92.94,93.21,14300.0,92.94,93.21,92.94,93.21,14300.0
2005-02-03 14:10:00,93.21,93.21,93.01,93.04,13100.0,93.21,93.21,93.01,93.04,13100.0
2005-02-03 14:15:00,93.01,93.05,92.97,92.99,7500.0,93.01,93.05,92.97,92.99,7500.0
2005-02-03 14:20:00,92.98,93.25,92.98,93.25,8900.0,92.98,93.25,92.98,93.25,8900.0
2005-02-03 14:25:00,93.25,93.26,93.1,93.1,6400.0,93.25,93.26,93.1,93.1,6400.0
2005-02-03 14:30:00,93.09,93.21,93.09,93.14,10800.0,93.09,93.21,93.09,93.14,10800.0
2005-02-03 14:35:00,93.14,93.23,93.14,93.19,13900.0,93.14,93.23,93.14,93.19,13900.0
2005-02-03 14:40:00,93.19,93.24,93.19,93.23,8500.0,93.19,93.24,93.19,93.23,8500.0
2005-02-03 14:45:00,93.23,93.26,93.18,93.26,14700.0,93.23,93.26,93.18,93.26,14700.0
2005-02-03 14:50:00,93.27,93.3,93.25,93.26,6400.0,93.27,93.3,93.25,93.26,6400.0
2005-02-03 14:55:00,93.25,93.28,93.25,93.27,9700.0,93.25,93.28,93.25,93.27,9700.0
2005-02-03 15:00:00,93.26,93.36,93.24,93.33,23200.0,93.26,93.36,93.24,93.33,23200.0
2005-02-03 15:05:00,93.31,93.33,93.29,93.32,12800.0,93.31,93.33,93.29,93.32,12800.0
2005-02-03 15:10:00,93.27,93.27,93.13,93.19,13400.0,93.27,93.27,93.13,93.19,13400.0
2005-02-03 15:15:00,93.2,93.3,93.19,93.22,10800.0,93.2,93.3,93.19,93.22,10800.0
2005-02-03 15:20:00,93.23,93.33,93.2,93.33,20900.0,93.23,93.33,93.2,93.33,20900.0
2005-02-03 15:25:00,93.33,93.42,93.32,93.38,23500.0,93.33,93.42,93.32,93.38,23500.0
2005-02-03 15:30:00,93.32,93.55,93.3,93.49,35200.0,93.32,93.55,93.3,93.49,35200.0
2005-02-03 15:35:00,93.49,93.71,93.49,93.7,32500.0,93.49,93.71,93.49,93.7,32500.0
2005-02-03 15:40:00,93.65,93.65,93.49,93.51,13800.0,93.65,93.65,93.49,93.51,13800.0
2005-02-03 15:45:00,93.51,93.65,93.5,93.65,21300.0,93.51,93.65,93.5,93.65,21300.0
2005-02-03 15:50:00,93.65,93.65,93.6,93.6,26200.0,93.65,93.65,93.6,93.6,26200.0
2005-02-03 15:55:00,93.6,93.61,93.39,93.39,9500.0,93.6,93.61,93.39,93.39,9500.0
2005-02-04 09:30:00,93.36,93.45,93.15,93.25,17700.0,93.36,93.45,93.15,93.25,17700.0
2005-02-04 09:35:00,93.25,93.58,93.2,93.58,9200.0,93.25,93.58,93.2,93.58,9200.0
2005-02-04 09:40:00,93.6,93.84,93.55,93.8,13800.0,93.6,93.84,93.55,93.8,13800.0
2005-02-04 09:45:00,93.8,94.3,93.8,94.16,34400.0,93.8,94.3,93.8,94.16,34400.0
2005-02-04 09:50:00,94.14,94.14,94.0,94.06,16800.0,94.14,94.14,94.0,94.06,16800.0
2005-02-04 09:55:00,94.1,94.17,94.0,94.07,9400.0,94.1,94.17,94.0,94.07,9400.0
2005-02-04 10:00:00,94.09,94.61,94.09,94.6,16000.0,94.09,94.61,94.09,94.6,16000.0
2005-02-04 10:05:00,94.61,94.63,94.5,94.61,40800.0,94.61,94.63,94.5,94.61,40800.0
2005-02-04 10:10:00,94.61,94.76,94.6,94.76,26900.0,94.61,94.76,94.6,94.76,26900.0
2005-02-04 10:15:00,94.76,94.9,94.75,94.86,31900.0,94.76,94.9,94.75,94.86,31900.0
2005-02-04 10:20:00,94.81,94.82,94.76,94.79,10300.0,94.81,94.82,94.76,94.79,10300.0
2005-02-04 10:25:00,94.76,94.77,94.75,94.77,13400.0,94.76,94.77,94.75,94.77,13400.0
2005-02-04 10:30:00,94.78,94.81,94.71,94.71,31700.0,94.78,94.81,94.71,94.71,31700.0
2005-02-04 10:35:00,94.68,94.75,94.48,94.59,24600.0,94.68,94.75,94.48,94.59,24600.0
2005-02-04 10:40:00,94.59,94.69,94.59,94.69,16000.0,94.59,94.69,94.59,94.69,16000.0
2005-02-04 10:45:00,94.65,94.66,94.5,94.55,27000.0,94.65,94.66,94.5,94.55,27000.0
2005-02-04 10:50:00,94.55,94.56,94.48,94.53,8000.0,94.55,94.56,94.48,94.53,8000.0
2005-02-04 10:55:00,94.53,94.56,94.53,94.56,4000.0,94.53,94.56,94.53,94.56,4000.0
2005-02-04 11:00:00,94.56,94.63,94.55,94.59,3700.0,94.56,94.63,94.55,94.59,3700.0
2005-02-04 11:05:00,94.6,94.65,94.58,94.59,6900.0,94.6,94.65,94.58,94.59,6900.0
2005-02-04 11:10:00,94.57,94.57,94.51,94.51,5000.0,94.57,94.57,94.51,94.51,5000.0
2005-02-04 11:15:00,94.5,94.51,94.5,94.5,5200.0,94.5,94.51,94.5,94.5,5200.0
2005-02-04 11:20:00,94.5,94.64,94.5,94.64,11100.0,94.5,94.64,94.5,94.64,11100.0
2005-02-04 11:25:00,94.64,94.72,94.6,94.72,9200.0,94.64,94.72,94.6,94.72,9200.0
2005-02-04 11:30:00,94.75,94.9,94.75,94.9,9900.0,94.75,94.9,94.75,94.9,9900.0
2005-02-04 11:35:00,94.9,95.08,94.89,95.08,16800.0,94.9,95.08,94.89,95.08,16800.0
2005-02-04 11:40:00,95.08,95.08,95.04,95.07,4200.0,95.08,95.08,95.04,95.07,4200.0
2005-02-04 11:45:00,95.07,95.18,95.07,95.17,8800.0,95.07,95.18,95.07,95.17,8800.0
2005-02-04 11:50:00,95.19,95.39,95.19,95.37,10600.0,95.19,95.39,95.19,95.37,10600.0
2005-02-04 11:55:00,95.37,95.39,95.23,95.23,10400.0,95.37,95.39,95.23,95.23,10400.0
2005-02-04 12:00:00,95.24,95.29,95.18,95.29,17600.0,95.24,95.29,95.18,95.29,17600.0
2005-02-04 12:05:00,95.27,95.29,95.23,95.29,5600.0,95.27,95.29,95.23,95.29,5600.0
2005-02-04 12:10:00,95.26,95.26,95.18,95.22,9500.0,95.26,95.26,95.18,95.22,9500.0
2005-02-04 12:15:00,95.22,95.22,95.15,95.15,7300.0,95.22,95.22,95.15,95.15,7300.0
2005-02-04 12:20:00,95.15,95.15,95.1,95.1,3800.0,95.15,95.15,95.1,95.1,3800.0
2005-02-04 12:25:00,95.08,95.18,95.07,95.16,10900.0,95.08,95.18,95.07,95.16,10900.0
2005-02-04 12:30:00,95.16,95.3,95.16,95.22,9600.0,95.16,95.3,95.16,95.22,9600.0
2005-02-04 12:35:00,95.17,95.2,95.13,95.19,7700.0,95.17,95.2,95.13,95.19,7700.0
2005-02-04 12:40:00,95.2,95.2,95.17,95.17,1700.0,95.2,95.2,95.17,95.17,1700.0
2005-02-04 12:45:00,95.18,95.31,95.18,95.31,8000.0,95.18,95.31,95.18,95.31,8000.0
2005-02-04 12:50:00,95.32,95.39,95.32,95.39,4300.0,95.32,95.39,95.32,95.39,4300.0
2005-02-04 12:55:00,95.4,95.46,95.4,95.46,9500.0,95.4,95.46,95.4,95.46,9500.0
2005-02-04 13:00:00,95.46,95.46,95.43,95.43,6100.0,95.46,95.46,95.43,95.43,6100.0
2005-02-04 13:05:00,95.41,95.49,95.4,95.45,9900.0,95.41,95.49,95.4,95.45,9900.0
2005-02-04 13:10:00,95.43,95.47,95.43,95.46,5500.0,95.43,95.47,95.43,95.46,5500.0
2005-02-04 13:15:00,95.44,95.46,95.44,95.46,6500.0,95.44,95.46,95.44,95.46,6500.0
2005-02-04 13:20:00,95.46,95.48,95.43,95.48,2800.0,95.46,95.48,95.43,95.48,2800.0
2005-02-04 13:25:00,95.48,95.59,95.48,95.56,5400.0,95.48,95.59,95.48,95.56,5400.0
2005-02-04 13:30:00,95.54,95.55,95.45,95.46,8400.0,95.54,95.55,95.45,95.46,8400.0
2005-02-04 13:35:00,95.46,95.52,95.45,95.46,11800.0,95.46,95.52,95.45,95.46,11800.0
2005-02-04 13:40:00,95.48,95.68,95.48,95.67,10400.0,95.48,95.68,95.48,95.67,10400.0
2005-02-04 13:45:00,95.68,95.68,95.58,95.65,24100.0,95.68,95.68,95.58,95.65,24100.0
2005-02-04 13:50:00,95.65,95.71,95.65,95.7,10100.0,95.65,95.71,95.65,95.7,10100.0
2005-02-04 13:55:00,95.75,95.76,95.65,95.75,11900.0,95.75,95.76,95.65,95.75,11900.0
2005-02-04 14:00:00,95.76,95.9,95.76,95.81,25500.0,95.76,95.9,95.76,95.81,25500.0
2005-02-04 14:05:00,95.89,96.0,95.85,95.97,10400.0,95.89,96.0,95.85,95.97,10400.0
2005-02-04 14:10:00,96.0,96.06,95.98,96.02,9400.0,96.0,96.06,95.98,96.02,9400.0
2005-02-04 14:15:00,96.03,96.03,95.91,95.91,19900.0,96.03,96.03,95.91,95.91,19900.0
2005-02-04 14:20:00,95.92,95.92,95.78,95.78,9800.0,95.92,95.92,95.78,95.78,9800.0
2005-02-04 14:25:00,95.78,95.79,95.78,95.79,10000.0,95.78,95.79,95.78,95.79,10000.0
2005-02-04 14:30:00,95.79,95.79,95.68,95.68,4400.0,95.79,95.79,95.68,95.68,4400.0
2005-02-04 14:35:00,95.67,95.68,95.52,95.55,5900.0,95.67,95.68,95.52,95.55,5900.0
2005-02-04 14:40:00,95.55,95.6,95.51,95.54,12000.0,95.55,95.6,95.51,95.54,12000.0
2005-02-04 14:45:00,95.55,95.58,95.5,95.54,11800.0,95.55,95.58,95.5,95.54,11800.0
2005-02-04 14:50:00,95.57,95.62,95.56,95.62,8400.0,95.57,95.62,95.56,95.62,8400.0
2005-02-04 14:55:00,95.62,95.72,95.62,95.71,14400.0,95.62,95.72,95.62,95.71,14400.0
2005-02-04 15:00:00,95.7,95.75,95.7,95.71,20800.0,95.7,95.75,95.7,95.71,20800.0
2005-02-04 15:05:00,95.76,95.77,95.7,95.71,13600.0,95.76,95.77,95.7,95.71,13600.0
2005-02-04 15:10:00,95.71,95.81,95.71,95.81,13500.0,95.71,95.81,95.71,95.81,13500.0
2005-02-04 15:15:00,95.81,95.86,95.8,95.83,16400.0,95.81,95.86,95.8,95.83,16400.0
2005-02-04 15:20:00,95.82,95.84,95.76,95.83,38700.0,95.82,95.84,95.76,95.83,38700.0
2005-02-04 15:25:00,95.83,95.89,95.83,95.89,16300.0,95.83,95.89,95.83,95.89,16300.0
2005-02-04 15:30:00,95.89,95.94,95.81,95.82,38100.0,95.89,95.94,95.81,95.82,38100.0
2005-02-04 15:35:00,95.82,95.9,95.82,95.9,14900.0,95.82,95.9,95.82,95.9,14900.0
2005-02-04 15:40:00,95.89,95.9,95.74,95.77,47300.0,95.89,95.9,95.74,95.77,47300.0
2005-02-04 15:45:00,95.77,95.87,95.77,95.83,14900.0,95.77,95.87,95.77,95.83,14900.0
2005-02-04 15:50:00,95.83,95.99,95.82,95.97,17400.0,95.83,95.99,95.82,95.97,17400.0
2005-02-04 15:55:00,95.96,96.0,95.95,95.95,21800.0,95.96,96.0,95.95,95.95,21800.0
2005-02-07 09:30:00,95.96,96.01,95.95,95.95,9700.0,95.96,96.01,95.95,95.95,9700.0
2005-02-07 09:35:00,95.96,96.07,95.95,95.96,7800.0,95.96,96.07,95.95,95.96,7800.0
2005-02-07 09:40:00,95.96,95.96,95.95,95.96,1000.0,95.96,95.96,95.95,95.96,1000.0
2005-02-07 09:45:00,96.06,96.06,95.96,95.96,4300.0,96.06,96.06,95.96,95.96,4300.0
2005-02-07 09:50:00,95.95,95.97,95.95,95.97,3800.0,95.95,95.97,95.95,95.97,3800.0
2005-02-07 09:55:00,96.0,96.25,96.0,96.2,3100.0,96.0,96.25,96.0,96.2,3100.0
2005-02-07 10:00:00,96.2,96.2,96.13,96.14,3700.0,96.2,96.2,96.13,96.14,3700.0
2005-02-07 10:05:00,96.14,96.17,96.14,96.14,2200.0,96.14,96.17,96.14,96.14,2200.0
2005-02-07 10:10:00,96.14,96.16,96.14,96.14,1200.0,96.14,96.16,96.14,96.14,1200.0
2005-02-07 10:15:00,96.1,96.1,96.07,96.09,5700.0,96.1,96.1,96.07,96.09,5700.0
2005-02-07 10:20:00,96.09,96.1,96.09,96.1,4100.0,96.09,96.1,96.09,96.1,4100.0
2005-02-07 10:25:00,96.1,96.11,95.9,95.91,10900.0,96.1,96.11,95.9,95.91,10900.0
2005-02-07 10:30:00,95.91,95.94,95.76,95.76,11800.0,95.91,95.94,95.76,95.76,11800.0
2005-02-07 10:35:00,95.76,95.79,95.69,95.76,9100.0,95.76,95.79,95.69,95.76,9100.0
2005-02-07 10:40:00,95.77,95.8,95.74,95.74,8900.0,95.77,95.8,95.74,95.74,8900.0
2005-02-07 10:45:00,95.75,95.75,95.7,95.73,5000.0,95.75,95.75,95.7,95.73,5000.0
2005-02-07 10:50:00,95.69,95.72,95.68,95.72,1000.0,95.69,95.72,95.68,95.72,1000.0
2005-02-07 10:55:00,95.71,95.71,95.5,95.5,9600.0,95.71,95.71,95.5,95.5,9600.0
2005-02-07 11:00:00,95.5,95.67,95.5,95.66,6000.0,95.5,95.67,95.5,95.66,6000.0
2005-02-07 11:05:00,95.65,95.66,95.6,95.6,1100.0,95.65,95.66,95.6,95.6,1100.0
2005-02-07 11:10:00,95.6,95.69,95.54,95.69,5500.0,95.6,95.69,95.54,95.69,5500.0
2005-02-07 11:15:00,95.69,95.69,95.66,95.68,1500.0,95.69,95.69,95.66,95.68,1500.0
2005-02-07 11:20:00,95.66,95.67,95.64,95.64,1900.0,95.66,95.67,95.64,95.64,1900.0
2005-02-07 11:25:00,95.64,95.64,95.58,95.59,1100.0,95.64,95.64,95.58,95.59,1100.0
2005-02-07 11:30:00,95.64,95.65,95.6,95.6,1100.0,95.64,95.65,95.6,95.6,1100.0
2005-02-07 11:35:00,95.56,95.58,95.56,95.58,4100.0,95.56,95.58,95.56,95.58,4100.0
2005-02-07 11:40:00,95.58,95.6,95.57,95.57,1600.0,95.58,95.6,95.57,95.57,1600.0
2005-02-07 11:45:00,95.57,95.6,95.55,95.59,5600.0,95.57,95.6,95.55,95.59,5600.0
2005-02-07 11:50:00,95.6,95.65,95.58,95.58,4500.0,95.6,95.65,95.58,95.58,4500.0
2005-02-07 11:55:00,95.58,95.61,95.48,95.51,4200.0,95.58,95.61,95.48,95.51,4200.0
2005-02-07 12:00:00,95.54,95.54,95.38,95.4,3800.0,95.54,95.54,95.38,95.4,3800.0
2005-02-07 12:05:00,95.35,95.42,95.25,95.42,5800.0,95.35,95.42,95.25,95.42,5800.0
2005-02-07 12:10:00,95.42,95.42,95.34,95.35,1400.0,95.42,95.42,95.34,95.35,1400.0
2005-02-07 12:15:00,95.29,95.32,95.27,95.32,2400.0,95.29,95.32,95.27,95.32,2400.0
2005-02-07 12:20:00,95.32,95.38,95.31,95.37,2700.0,95.32,95.38,95.31,95.37,2700.0
2005-02-07 12:25:00,95.4,95.43,95.35,95.43,1400.0,95.4,95.43,95.35,95.43,1400.0
2005-02-07 12:30:00,95.43,95.47,95.38,95.38,2000.0,95.43,95.47,95.38,95.38,2000.0
2005-02-07 12:35:00,95.34,95.37,95.34,95.37,1600.0,95.34,95.37,95.34,95.37,1600.0
2005-02-07 12:40:00,95.35,95.39,95.35,95.37,1200.0,95.35,95.39,95.35,95.37,1200.0
2005-02-07 12:45:00,95.37,95.37,95.31,95.31,1200.0,95.37,95.37,95.31,95.31,1200.0
2005-02-07 12:50:00,95.31,95.33,95.31,95.33,1600.0,95.31,95.33,95.31,95.33,1600.0
2005-02-07 12:55:00,95.3,95.41,95.3,95.41,2700.0,95.3,95.41,95.3,95.41,2700.0
2005-02-07 13:00:00,95.45,95.46,95.35,95.35,1500.0,95.45,95.46,95.35,95.35,1500.0
2005-02-07 13:05:00,95.34,95.4,95.34,95.39,1800.0,95.34,95.4,95.34,95.39,1800.0
2005-02-07 13:10:00,95.36,95.36,95.36,95.36,100.0,95.36,95.36,95.36,95.36,100.0
2005-02-07 13:15:00,95.39,95.39,95.39,95.39,900.0,95.39,95.39,95.39,95.39,900.0
2005-02-07 13:20:00,95.32,95.32,95.3,95.31,2300.0,95.32,95.32,95.3,95.31,2300.0
2005-02-07 13:25:00,95.31,95.32,95.29,95.29,2400.0,95.31,95.32,95.29,95.29,2400.0
2005-02-07 13:30:00,95.3,95.3,95.28,95.29,2300.0,95.3,95.3,95.28,95.29,2300.0
2005-02-07 13:35:00,95.29,95.29,95.27,95.29,1700.0,95.29,95.29,95.27,95.29,1700.0
2005-02-07 13:40:00,95.29,95.29,95.29,95.29,100.0,95.29,95.29,95.29,95.29,100.0
2005-02-07 13:45:00,95.29,95.29,95.25,95.25,500.0,95.29,95.29,95.25,95.25,500.0
2005-02-07 13:50:00,95.25,95.26,95.22,95.25,2700.0,95.25,95.26,95.22,95.25,2700.0
2005-02-07 13:55:00,95.23,95.25,95.21,95.21,2400.0,95.23,95.25,95.21,95.21,2400.0
2005-02-07 14:00:00,95.22,95.25,95.22,95.25,1600.0,95.22,95.25,95.22,95.25,1600.0
2005-02-07 14:05:00,95.26,95.26,95.18,95.18,7800.0,95.26,95.26,95.18,95.18,7800.0
2005-02-07 14:10:00,95.23,95.27,95.2,95.27,7800.0,95.23,95.27,95.2,95.27,7800.0
2005-02-07 14:15:00,95.29,95.29,95.26,95.28,2100.0,95.29,95.29,95.26,95.28,2100.0
2005-02-07 14:20:00,95.28,95.33,95.28,95.33,3300.0,95.28,95.33,95.28,95.33,3300.0
2005-02-07 14:25:00,95.33,95.38,95.33,95.37,1500.0,95.33,95.38,95.33,95.37,1500.0
2005-02-07 14:30:00,95.39,95.39,95.36,95.36,2600.0,95.39,95.39,95.36,95.36,2600.0
2005-02-07 14:35:00,95.35,95.35,95.31,95.31,1400.0,95.35,95.35,95.31,95.31,1400.0
2005-02-07 14:40:00,95.32,95.32,95.3,95.31,4300.0,95.32,95.32,95.3,95.31,4300.0
2005-02-07 14:45:00,95.31,95.31,95.28,95.31,1000.0,95.31,95.31,95.28,95.31,1000.0
2005-02-07 14:50:00,95.31,95.33,95.26,95.26,8500.0,95.31,95.33,95.26,95.26,8500.0
2005-02-07 14:55:00,95.26,95.33,95.26,95.32,5300.0,95.26,95.33,95.26,95.32,5300.0
2005-02-07 15:00:00,95.31,95.32,95.27,95.29,4700.0,95.31,95.32,95.27,95.29,4700.0
2005-02-07 15:05:00,95.3,95.34,95.29,95.34,3000.0,95.3,95.34,95.29,95.34,3000.0
2005-02-07 15:10:00,95.33,95.44,95.33,95.44,3500.0,95.33,95.44,95.33,95.44,3500.0
2005-02-07 15:15:00,95.44,95.45,95.38,95.41,6500.0,95.44,95.45,95.38,95.41,6500.0
2005-02-07 15:20:00,95.39,95.41,95.25,95.25,5900.0,95.39,95.41,95.25,95.25,5900.0
2005-02-07 15:25:00,95.25,95.42,95.22,95.42,4600.0,95.25,95.42,95.22,95.42,4600.0
2005-02-07 15:30:00,95.42,95.45,95.41,95.41,2800.0,95.42,95.45,95.41,95.41,2800.0
2005-02-07 15:35:00,95.41,95.41,95.35,95.35,3400.0,95.41,95.41,95.35,95.35,3400.0
2005-02-07 15:40:00,95.35,95.42,95.35,95.37,8000.0,95.35,95.42,95.35,95.37,8000.0
2005-02-07 15:45:00,95.33,95.34,95.31,95.33,4600.0,95.33,95.34,95.31,95.33,4600.0
2005-02-07 15:50:00,95.32,95.34,95.31,95.31,5900.0,95.32,95.34,95.31,95.31,5900.0
2005-02-07 15:55:00,95.31,95.33,95.27,95.27,3000.0,95.31,95.33,95.27,95.27,3000.0
2005-02-08 09:30:00,94.95,94.95,94.56,94.64,16300.0,94.95,94.95,94.56,94.64,16300.0
2005-02-08 09:35:00,94.65,94.78,94.65,94.7,4200.0,94.65,94.78,94.65,94.7,4200.0
2005-02-08 09:40:00,94.75,94.76,94.71,94.74,5300.0,94.75,94.76,94.71,94.74,5300.0
2005-02-08 09:45:00,94.79,94.9,94.79,94.88,7800.0,94.79,94.9,94.79,94.88,7800.0
2005-02-08 09:50:00,94.88,94.94,94.88,94.94,11300.0,94.88,94.94,94.88,94.94,11300.0
2005-02-08 09:55:00,94.93,95.15,94.91,95.08,23800.0,94.93,95.15,94.91,95.08,23800.0
2005-02-08 10:00:00,95.15,95.34,95.09,95.34,5800.0,95.15,95.34,95.09,95.34,5800.0
2005-02-08 10:05:00,95.34,95.37,95.31,95.37,2300.0,95.34,95.37,95.31,95.37,2300.0
2005-02-08 10:10:00,95.37,95.41,95.37,95.39,5800.0,95.37,95.41,95.37,95.39,5800.0
2005-02-08 10:15:00,95.33,95.33,95.24,95.25,2600.0,95.33,95.33,95.24,95.25,2600.0
2005-02-08 10:20:00,95.25,95.25,95.08,95.08,6900.0,95.25,95.25,95.08,95.08,6900.0
2005-02-08 10:25:00,95.07,95.07,95.04,95.05,3600.0,95.07,95.07,95.04,95.05,3600.0
2005-02-08 10:30:00,95.03,95.2,95.03,95.17,6000.0,95.03,95.2,95.03,95.17,6000.0
2005-02-08 10:35:00,95.18,95.18,95.1,95.11,4300.0,95.18,95.18,95.1,95.11,4300.0
2005-02-08 10:40:00,95.11,95.13,95.11,95.11,1900.0,95.11,95.13,95.11,95.11,1900.0
2005-02-08 10:45:00,95.12,95.22,95.12,95.22,5300.0,95.12,95.22,95.12,95.22,5300.0
2005-02-08 10:50:00,95.22,95.22,95.19,95.22,3600.0,95.22,95.22,95.19,95.22,3600.0
2005-02-08 10:55:00,95.19,95.19,95.12,95.12,4200.0,95.19,95.19,95.12,95.12,4200.0
2005-02-08 11:00:00,95.12,95.19,95.12,95.17,2300.0,95.12,95.19,95.12,95.17,2300.0
2005-02-08 11:05:00,95.17,95.21,95.16,95.18,2100.0,95.17,95.21,95.16,95.18,2100.0
2005-02-08 11:10:00,95.17,95.2,95.13,95.2,3500.0,95.17,95.2,95.13,95.2,3500.0
2005-02-08 11:15:00,95.22,95.23,95.16,95.23,5000.0,95.22,95.23,95.16,95.23,5000.0
2005-02-08 11:20:00,95.24,95.29,95.24,95.27,1600.0,95.24,95.29,95.24,95.27,1600.0
2005-02-08 11:25:00,95.25,95.25,95.22,95.23,2000.0,95.25,95.25,95.22,95.23,2000.0
2005-02-08 11:30:00,95.23,95.25,95.23,95.23,5200.0,95.23,95.25,95.23,95.23,5200.0
2005-02-08 11:35:00,95.22,95.22,95.2,95.21,8900.0,95.22,95.22,95.2,95.21,8900.0
2005-02-08 11:40:00,95.2,95.2,95.18,95.2,3400.0,95.2,95.2,95.18,95.2,3400.0
2005-02-08 11:45:00,95.2,95.21,95.18,95.18,4000.0,95.2,95.21,95.18,95.18,4000.0
2005-02-08 11:50:00,95.17,95.17,95.1,95.1,8200.0,95.17,95.17,95.1,95.1,8200.0
2005-02-08 11:55:00,95.09,95.15,95.09,95.14,3200.0,95.09,95.15,95.09,95.14,3200.0
2005-02-08 12:00:00,95.13,95.14,95.09,95.1,3500.0,95.13,95.14,95.09,95.1,3500.0
2005-02-08 12:05:00,95.12,95.15,95.12,95.12,8100.0,95.12,95.15,95.12,95.12,8100.0
2005-02-08 12:10:00,95.13,95.13,94.99,94.99,5500.0,95.13,95.13,94.99,94.99,5500.0
2005-02-08 12:15:00,95.0,95.03,94.87,94.88,9700.0,95.0,95.03,94.87,94.88,9700.0
2005-02-08 12:20:00,94.92,94.95,94.89,94.9,15200.0,94.92,94.95,94.89,94.9,15200.0
2005-02-08 12:25:00,94.9,94.9,94.84,94.87,5900.0,94.9,94.9,94.84,94.87,5900.0
2005-02-08 12:30:00,94.87,94.93,94.87,94.93,4200.0,94.87,94.93,94.87,94.93,4200.0
2005-02-08 12:35:00,94.93,94.94,94.93,94.93,4300.0,94.93,94.94,94.93,94.93,4300.0
2005-02-08 12:40:00,94.94,94.97,94.9,94.9,3800.0,94.94,94.97,94.9,94.9,3800.0
2005-02-08 12:45:00,94.9,94.91,94.89,94.89,5800.0,94.9,94.91,94.89,94.89,5800.0
2005-02-08 12:50:00,94.9,94.9,94.84,94.84,8800.0,94.9,94.9,94.84,94.84,8800.0
2005-02-08 12:55:00,94.86,95.01,94.85,95.01,5600.0,94.86,95.01,94.85,95.01,5600.0
2005-02-08 13:00:00,95.0,95.0,94.96,94.97,3000.0,95.0,95.0,94.96,94.97,3000.0
2005-02-08 13:05:00,94.97,95.01,94.96,95.01,3400.0,94.97,95.01,94.96,95.01,3400.0
2005-02-08 13:10:00,95.03,95.09,95.03,95.07,1600.0,95.03,95.09,95.03,95.07,1600.0
2005-02-08 13:15:00,95.07,95.07,94.97,95.04,2400.0,95.07,95.07,94.97,95.04,2400.0
2005-02-08 13:20:00,95.01,95.03,94.98,94.99,2800.0,95.01,95.03,94.98,94.99,2800.0
2005-02-08 13:25:00,94.97,94.97,94.97,94.97,100.0,94.97,94.97,94.97,94.97,100.0
2005-02-08 13:30:00,94.97,94.98,94.9,94.92,2600.0,94.97,94.98,94.9,94.92,2600.0
2005-02-08 13:35:00,94.91,94.92,94.9,94.92,1700.0,94.91,94.92,94.9,94.92,1700.0
2005-02-08 13:40:00,94.92,94.94,94.92,94.94,1200.0,94.92,94.94,94.92,94.94,1200.0
2005-02-08 13:45:00,94.95,94.95,94.91,94.91,4500.0,94.95,94.95,94.91,94.91,4500.0
2005-02-08 13:50:00,94.9,94.9,94.86,94.86,1200.0,94.9,94.9,94.86,94.86,1200.0
2005-02-08 13:55:00,94.86,94.88,94.84,94.88,2700.0,94.86,94.88,94.84,94.88,2700.0
2005-02-08 14:00:00,94.86,94.91,94.86,94.86,4700.0,94.86,94.91,94.86,94.86,4700.0
2005-02-08 14:05:00,94.87,94.87,94.49,94.81,42200.0,94.87,94.87,94.49,94.81,42200.0
2005-02-08 14:10:00,94.8,94.89,94.8,94.89,2100.0,94.8,94.89,94.8,94.89,2100.0
2005-02-08 14:15:00,94.86,94.87,94.82,94.83,2500.0,94.86,94.87,94.82,94.83,2500.0
2005-02-08 14:20:00,94.83,94.86,94.83,94.86,2100.0,94.83,94.86,94.83,94.86,2100.0
2005-02-08 14:25:00,94.86,94.99,94.85,94.98,2400.0,94.86,94.99,94.85,94.98,2400.0
2005-02-08 14:30:00,94.97,94.97,94.91,94.93,1800.0,94.97,94.97,94.91,94.93,1800.0
2005-02-08 14:35:00,94.93,94.95,94.9,94.94,2900.0,94.93,94.95,94.9,94.94,2900.0
2005-02-08 14:40:00,94.95,94.97,94.86,94.86,5000.0,94.95,94.97,94.86,94.86,5000.0
2005-02-08 14:45:00,94.84,94.84,94.78,94.83,3300.0,94.84,94.84,94.78,94.83,3300.0
2005-02-08 14:50:00,94.83,94.84,94.8,94.8,3100.0,94.83,94.84,94.8,94.8,3100.0
2005-02-08 14:55:00,94.8,94.81,94.75,94.75,4000.0,94.8,94.81,94.75,94.75,4000.0
2005-02-08 15:00:00,94.8,94.88,94.8,94.87,1600.0,94.8,94.88,94.8,94.87,1600.0
2005-02-08 15:05:00,94.86,94.98,94.86,94.96,2500.0,94.86,94.98,94.86,94.96,2500.0
2005-02-08 15:10:00,94.96,94.96,94.86,94.89,4200.0,94.96,94.96,94.86,94.89,4200.0
2005-02-08 15:15:00,94.89,94.95,94.89,94.92,1900.0,94.89,94.95,94.89,94.92,1900.0
2005-02-08 15:20:00,94.93,94.98,94.91,94.95,2500.0,94.93,94.98,94.91,94.95,2500.0
2005-02-08 15:25:00,94.95,95.02,94.95,95.0,3300.0,94.95,95.02,94.95,95.0,3300.0
2005-02-08 15:30:00,95.0,95.08,94.99,95.07,4400.0,95.0,95.08,94.99,95.07,4400.0
2005-02-08 15:35:00,95.06,95.11,95.06,95.09,2900.0,95.06,95.11,95.06,95.09,2900.0
2005-02-08 15:40:00,95.1,95.12,95.07,95.11,4600.0,95.1,95.12,95.07,95.11,4600.0
2005-02-08 15:45:00,95.12,95.24,95.12,95.24,7700.0,95.12,95.24,95.12,95.24,7700.0
2005-02-08 15:50:00,95.23,95.23,95.11,95.11,4200.0,95.23,95.23,95.11,95.11,4200.0
2005-02-08 15:55:00,95.07,95.07,94.95,94.99,10100.0,95.07,95.07,94.95,94.99,10100.0
2005-02-09 09:30:00,95.02,95.15,95.02,95.15,4200.0,95.02,95.15,95.02,95.15,4200.0
2005-02-09 09:35:00,95.13,95.24,95.1,95.2,1000.0,95.13,95.24,95.1,95.2,1000.0
2005-02-09 09:40:00,95.21,95.25,95.13,95.13,700.0,95.21,95.25,95.13,95.13,700.0
2005-02-09 09:45:00,95.06,95.06,95.05,95.06,1800.0,95.06,95.06,95.05,95.06,1800.0
2005-02-09 09:50:00,94.9,94.92,94.81,94.81,2700.0,94.9,94.92,94.81,94.81,2700.0
2005-02-09 09:55:00,94.86,94.98,94.86,94.98,700.0,94.86,94.98,94.86,94.98,700.0
2005-02-09 10:00:00,94.95,95.2,94.93,95.2,3000.0,94.95,95.2,94.93,95.2,3000.0
2005-02-09 10:05:00,95.21,95.23,95.12,95.12,1600.0,95.21,95.23,95.12,95.12,1600.0
2005-02-09 10:10:00,94.99,95.0,94.63,94.66,4700.0,94.99,95.0,94.63,94.66,4700.0
2005-02-09 10:15:00,94.65,94.8,94.65,94.8,4400.0,94.65,94.8,94.65,94.8,4400.0
2005-02-09 10:20:00,94.8,94.81,94.6,94.71,5100.0,94.8,94.81,94.6,94.71,5100.0
2005-02-09 10:25:00,94.7,94.71,94.62,94.62,2500.0,94.7,94.71,94.62,94.62,2500.0
2005-02-09 10:30:00,94.68,94.68,94.44,94.46,3600.0,94.68,94.68,94.44,94.46,3600.0
2005-02-09 10:35:00,94.45,94.53,94.22,94.22,4500.0,94.45,94.53,94.22,94.22,4500.0
2005-02-09 10:40:00,94.22,94.22,94.01,94.04,7800.0,94.22,94.22,94.01,94.04,7800.0
2005-02-09 10:45:00,94.04,94.14,94.03,94.13,4100.0,94.04,94.14,94.03,94.13,4100.0
2005-02-09 10:50:00,94.14,94.17,94.1,94.17,2600.0,94.14,94.17,94.1,94.17,2600.0
2005-02-09 10:55:00,94.15,94.21,94.15,94.21,2900.0,94.15,94.21,94.15,94.21,2900.0
2005-02-09 11:00:00,94.16,94.32,94.16,94.26,3400.0,94.16,94.32,94.16,94.26,3400.0
2005-02-09 11:05:00,94.31,94.31,94.15,94.18,4900.0,94.31,94.31,94.15,94.18,4900.0
2005-02-09 11:10:00,94.18,94.18,94.03,94.03,5000.0,94.18,94.18,94.03,94.03,5000.0
2005-02-09 11:15:00,94.04,94.07,93.87,93.87,13300.0,94.04,94.07,93.87,93.87,13300.0
2005-02-09 11:20:00,93.85,93.96,93.84,93.95,7600.0,93.85,93.96,93.84,93.95,7600.0
2005-02-09 11:25:00,93.96,94.0,93.92,93.97,1500.0,93.96,94.0,93.92,93.97,1500.0
2005-02-09 11:30:00,93.9,93.98,93.9,93.98,1500.0,93.9,93.98,93.9,93.98,1500.0
2005-02-09 11:35:00,93.98,93.98,93.97,93.97,1600.0,93.98,93.98,93.97,93.97,1600.0
2005-02-09 11:40:00,93.97,93.97,93.85,93.93,4200.0,93.97,93.97,93.85,93.93,4200.0
2005-02-09 11:45:00,93.97,94.07,93.94,94.07,5100.0,93.97,94.07,93.94,94.07,5100.0
2005-02-09 11:50:00,94.03,94.05,93.93,93.97,3900.0,94.03,94.05,93.93,93.97,3900.0
2005-02-09 11:55:00,93.96,94.0,93.96,93.99,2400.0,93.96,94.0,93.96,93.99,2400.0
2005-02-09 12:00:00,94.02,94.05,94.01,94.01,2000.0,94.02,94.05,94.01,94.01,2000.0
2005-02-09 12:05:00,94.04,94.07,94.03,94.05,5400.0,94.04,94.07,94.03,94.05,5400.0
2005-02-09 12:10:00,94.05,94.07,94.05,94.07,2200.0,94.05,94.07,94.05,94.07,2200.0
2005-02-09 12:15:00,94.1,94.18,94.09,94.16,3100.0,94.1,94.18,94.09,94.16,3100.0
2005-02-09 12:20:00,94.15,94.2,94.15,94.16,2000.0,94.15,94.2,94.15,94.16,2000.0
2005-02-09 12:25:00,94.16,94.16,94.08,94.09,2900.0,94.16,94.16,94.08,94.09,2900.0
2005-02-09 12:30:00,94.1,94.21,94.1,94.18,1700.0,94.1,94.21,94.1,94.18,1700.0
2005-02-09 12:35:00,94.18,94.2,94.16,94.2,3000.0,94.18,94.2,94.16,94.2,3000.0
2005-02-09 12:40:00,94.21,94.25,94.21,94.23,1100.0,94.21,94.25,94.21,94.23,1100.0
2005-02-09 12:45:00,94.23,94.23,94.15,94.15,700.0,94.23,94.23,94.15,94.15,700.0
2005-02-09 12:50:00,94.14,94.21,94.14,94.2,1000.0,94.14,94.21,94.14,94.2,1000.0
2005-02-09 12:55:00,94.17,94.21,94.17,94.21,500.0,94.17,94.21,94.17,94.21,500.0
2005-02-09 13:00:00,94.22,94.25,94.2,94.2,1000.0,94.22,94.25,94.2,94.2,1000.0
2005-02-09 13:05:00,94.21,94.25,94.18,94.19,6900.0,94.21,94.25,94.18,94.19,6900.0
2005-02-09 13:10:00,94.19,94.25,94.19,94.19,1100.0,94.19,94.25,94.19,94.19,1100.0
2005-02-09 13:15:00,94.24,94.24,94.16,94.22,1400.0,94.24,94.24,94.16,94.22,1400.0
2005-02-09 13:20:00,94.22,94.28,94.22,94.24,1800.0,94.22,94.28,94.22,94.24,1800.0
2005-02-09 13:25:00,94.24,94.37,94.24,94.37,900.0,94.24,94.37,94.24,94.37,900.0
2005-02-09 13:30:00,94.32,94.32,94.24,94.24,3000.0,94.32,94.32,94.24,94.24,3000.0
2005-02-09 13:35:00,94.24,94.37,94.22,94.37,4500.0,94.24,94.37,94.22,94.37,4500.0
2005-02-09 13:40:00,94.33,94.34,94.33,94.33,700.0,94.33,94.34,94.33,94.33,700.0
2005-02-09 13:45:00,94.33,94.33,94.3,94.33,1700.0,94.33,94.33,94.3,94.33,1700.0
2005-02-09 13:50:00,94.37,94.42,94.37,94.42,2200.0,94.37,94.42,94.37,94.42,2200.0
2005-02-09 13:55:00,94.42,94.42,94.31,94.31,1000.0,94.42,94.42,94.31,94.31,1000.0
2005-02-09 14:00:00,94.31,94.34,94.25,94.25,800.0,94.31,94.34,94.25,94.25,800.0
2005-02-09 14:05:00,94.21,94.21,94.11,94.11,3300.0,94.21,94.21,94.11,94.11,3300.0
2005-02-09 14:10:00,94.09,94.14,94.09,94.14,2200.0,94.09,94.14,94.09,94.14,2200.0
2005-02-09 14:15:00,94.14,94.15,94.1,94.11,1800.0,94.14,94.15,94.1,94.11,1800.0
2005-02-09 14:20:00,94.12,94.23,94.12,94.23,4400.0,94.12,94.23,94.12,94.23,4400.0
2005-02-09 14:25:00,94.2,94.2,94.08,94.09,5300.0,94.2,94.2,94.08,94.09,5300.0
2005-02-09 14:30:00,94.09,94.12,94.09,94.1,2500.0,94.09,94.12,94.09,94.1,2500.0
2005-02-09 14:35:00,94.08,94.14,94.08,94.14,3200.0,94.08,94.14,94.08,94.14,3200.0
2005-02-09 14:40:00,94.13,94.13,94.11,94.11,1500.0,94.13,94.13,94.11,94.11,1500.0
2005-02-09 14:45:00,94.11,94.11,94.03,94.05,3800.0,94.11,94.11,94.03,94.05,3800.0
2005-02-09 14:50:00,94.06,94.1,94.04,94.04,3400.0,94.06,94.1,94.04,94.04,3400.0
2005-02-09 14:55:00,94.07,94.1,94.06,94.06,2100.0,94.07,94.1,94.06,94.06,2100.0
2005-02-09 15:00:00,94.09,94.14,94.05,94.06,2800.0,94.09,94.14,94.05,94.06,2800.0
2005-02-09 15:05:00,94.04,94.04,94.0,94.0,2100.0,94.04,94.04,94.0,94.0,2100.0
2005-02-09 15:10:00,94.01,94.01,93.93,93.93,3700.0,94.01,94.01,93.93,93.93,3700.0
2005-02-09 15:15:00,93.94,94.15,93.94,94.14,10000.0,93.94,94.15,93.94,94.14,10000.0
2005-02-09 15:20:00,94.12,94.12,94.0,94.0,5100.0,94.12,94.12,94.0,94.0,5100.0
2005-02-09 15:25:00,93.99,94.02,93.99,94.02,5400.0,93.99,94.02,93.99,94.02,5400.0
2005-02-09 15:30:00,94.02,94.08,94.02,94.03,2600.0,94.02,94.08,94.02,94.03,2600.0
2005-02-09 15:35:00,94.03,94.04,94.01,94.01,4000.0,94.03,94.04,94.01,94.01,4000.0
2005-02-09 15:40:00,94.0,94.01,93.99,94.01,6500.0,94.0,94.01,93.99,94.01,6500.0
2005-02-09 15:45:00,94.01,94.04,94.0,94.03,6900.0,94.01,94.04,94.0,94.03,6900.0
2005-02-09 15:50:00,94.03,94.03,93.95,93.96,8000.0,94.03,94.03,93.95,93.96,8000.0
2005-02-09 15:55:00,93.95,93.96,93.87,93.88,15500.0,93.95,93.96,93.87,93.88,15500.0
2005-02-10 09:30:00,94.0,94.24,94.0,94.24,16300.0,94.0,94.24,94.0,94.24,16300.0
2005-02-10 09:35:00,94.32,94.37,94.18,94.26,4600.0,94.32,94.37,94.18,94.26,4600.0
2005-02-10 09:40:00,94.27,94.3,93.75,93.89,8200.0,94.27,94.3,93.75,93.89,8200.0
2005-02-10 09:45:00,93.89,93.94,93.89,93.94,2800.0,93.89,93.94,93.89,93.94,2800.0
2005-02-10 09:50:00,93.94,93.94,93.92,93.92,3300.0,93.94,93.94,93.92,93.92,3300.0
2005-02-10 09:55:00,93.91,93.92,93.82,93.83,3100.0,93.91,93.92,93.82,93.83,3100.0
2005-02-10 10:00:00,93.83,93.9,93.8,93.8,4200.0,93.83,93.9,93.8,93.8,4200.0
2005-02-10 10:05:00,93.85,93.88,93.75,93.76,1500.0,93.85,93.88,93.75,93.76,1500.0
2005-02-10 10:10:00,93.77,93.78,93.77,93.78,1800.0,93.77,93.78,93.77,93.78,1800.0
2005-02-10 10:15:00,93.78,93.84,93.78,93.84,2300.0,93.78,93.84,93.78,93.84,2300.0
2005-02-10 10:20:00,93.84,93.84,93.78,93.79,2300.0,93.84,93.84,93.78,93.79,2300.0
2005-02-10 10:25:00,93.79,93.83,93.77,93.81,2600.0,93.79,93.83,93.77,93.81,2600.0
2005-02-10 10:30:00,93.8,93.88,93.8,93.84,3800.0,93.8,93.88,93.8,93.84,3800.0
2005-02-10 10:35:00,93.8,93.87,93.8,93.87,2900.0,93.8,93.87,93.8,93.87,2900.0
2005-02-10 10:40:00,93.87,93.87,93.83,93.85,2800.0,93.87,93.87,93.83,93.85,2800.0
2005-02-10 10:45:00,93.85,93.86,93.84,93.84,1300.0,93.85,93.86,93.84,93.84,1300.0
2005-02-10 10:50:00,93.85,93.85,93.81,93.82,2200.0,93.85,93.85,93.81,93.82,2200.0
2005-02-10 10:55:00,93.83,93.89,93.82,93.86,3300.0,93.83,93.89,93.82,93.86,3300.0
2005-02-10 11:00:00,93.88,93.88,93.82,93.82,2600.0,93.88,93.88,93.82,93.82,2600.0
2005-02-10 11:05:00,93.82,93.83,93.78,93.83,1500.0,93.82,93.83,93.78,93.83,1500.0
2005-02-10 11:10:00,93.83,93.83,93.8,93.8,1400.0,93.83,93.83,93.8,93.8,1400.0
2005-02-10 11:15:00,93.81,93.81,93.69,93.74,1400.0,93.81,93.81,93.69,93.74,1400.0
2005-02-10 11:20:00,93.7,93.7,93.65,93.66,2700.0,93.7,93.7,93.65,93.66,2700.0
2005-02-10 11:25:00,93.65,93.7,93.65,93.7,2600.0,93.65,93.7,93.65,93.7,2600.0
2005-02-10 11:30:00,93.7,93.7,93.69,93.7,1900.0,93.7,93.7,93.69,93.7,1900.0
2005-02-10 11:35:00,93.7,93.7,93.67,93.68,1700.0,93.7,93.7,93.67,93.68,1700.0
2005-02-10 11:40:00,93.68,93.79,93.68,93.79,2700.0,93.68,93.79,93.68,93.79,2700.0
2005-02-10 11:45:00,93.77,93.82,93.77,93.81,5800.0,93.77,93.82,93.77,93.81,5800.0
2005-02-10 11:50:00,93.81,93.9,93.81,93.83,12900.0,93.81,93.9,93.81,93.83,12900.0
2005-02-10 11:55:00,93.84,93.9,93.83,93.89,7700.0,93.84,93.9,93.83,93.89,7700.0
2005-02-10 12:00:00,93.89,93.99,93.89,93.9,16100.0,93.89,93.99,93.89,93.9,16100.0
2005-02-10 12:05:00,93.9,93.9,93.86,93.86,2500.0,93.9,93.9,93.86,93.86,2500.0
2005-02-10 12:10:00,93.89,93.89,93.89,93.89,300.0,93.89,93.89,93.89,93.89,300.0
2005-02-10 12:15:00,93.89,93.89,93.89,93.89,1000.0,93.89,93.89,93.89,93.89,1000.0
2005-02-10 12:20:00,93.89,93.91,93.89,93.91,4300.0,93.89,93.91,93.89,93.91,4300.0
2005-02-10 12:25:00,93.92,93.98,93.92,93.93,2300.0,93.92,93.98,93.92,93.93,2300.0
2005-02-10 12:30:00,93.97,93.97,93.97,93.97,400.0,93.97,93.97,93.97,93.97,400.0
2005-02-10 12:35:00,93.97,93.98,93.97,93.98,700.0,93.97,93.98,93.97,93.98,700.0
2005-02-10 12:40:00,93.98,94.11,93.98,94.11,3200.0,93.98,94.11,93.98,94.11,3200.0
2005-02-10 12:45:00,94.12,94.13,94.09,94.09,1100.0,94.12,94.13,94.09,94.09,1100.0
2005-02-10 12:50:00,94.08,94.1,94.08,94.09,900.0,94.08,94.1,94.08,94.09,900.0
2005-02-10 12:55:00,94.1,94.11,94.07,94.09,1500.0,94.1,94.11,94.07,94.09,1500.0
2005-02-10 13:00:00,94.11,94.15,94.11,94.13,800.0,94.11,94.15,94.11,94.13,800.0
2005-02-10 13:05:00,94.11,94.11,94.02,94.02,1300.0,94.11,94.11,94.02,94.02,1300.0
2005-02-10 13:10:00,94.03,94.04,94.0,94.0,1200.0,94.03,94.04,94.0,94.0,1200.0
2005-02-10 13:15:00,94.0,94.01,94.0,94.01,500.0,94.0,94.01,94.0,94.01,500.0
2005-02-10 13:20:00,94.01,94.01,93.98,93.98,2000.0,94.01,94.01,93.98,93.98,2000.0
2005-02-10 13:25:00,94.08,94.19,94.08,94.19,3600.0,94.08,94.19,94.08,94.19,3600.0
2005-02-10 13:30:00,94.18,94.22,94.12,94.15,5300.0,94.18,94.22,94.12,94.15,5300.0
2005-02-10 13:35:00,94.19,94.27,94.18,94.22,2100.0,94.19,94.27,94.18,94.22,2100.0
2005-02-10 13:40:00,94.23,94.24,94.22,94.24,900.0,94.23,94.24,94.22,94.24,900.0
2005-02-10 13:45:00,94.22,94.27,94.22,94.22,3300.0,94.22,94.27,94.22,94.22,3300.0
2005-02-10 13:50:00,94.25,94.28,94.25,94.25,500.0,94.25,94.28,94.25,94.25,500.0
2005-02-10 13:55:00,94.25,94.33,94.24,94.3,2500.0,94.25,94.33,94.24,94.3,2500.0
2005-02-10 14:00:00,94.29,94.33,94.26,94.29,2100.0,94.29,94.33,94.26,94.29,2100.0
2005-02-10 14:05:00,94.29,94.29,94.25,94.25,2600.0,94.29,94.29,94.25,94.25,2600.0
2005-02-10 14:10:00,94.26,94.31,94.26,94.31,1700.0,94.26,94.31,94.26,94.31,1700.0
2005-02-10 14:15:00,94.33,94.35,94.32,94.32,1300.0,94.33,94.35,94.32,94.32,1300.0
2005-02-10 14:20:00,94.33,94.33,94.32,94.32,800.0,94.33,94.33,94.32,94.32,800.0
2005-02-10 14:25:00,94.33,94.33,94.32,94.32,1000.0,94.33,94.33,94.32,94.32,1000.0
2005-02-10 14:30:00,94.33,94.35,94.33,94.34,1200.0,94.33,94.35,94.33,94.34,1200.0
2005-02-10 14:35:00,94.36,94.36,94.23,94.24,2600.0,94.36,94.36,94.23,94.24,2600.0
2005-02-10 14:40:00,94.24,94.28,94.22,94.23,5400.0,94.24,94.28,94.22,94.23,5400.0
2005-02-10 14:45:00,94.23,94.29,94.23,94.29,1100.0,94.23,94.29,94.23,94.29,1100.0
2005-02-10 14:50:00,94.29,94.44,94.29,94.39,7000.0,94.29,94.44,94.29,94.39,7000.0
2005-02-10 14:55:00,94.37,94.41,94.36,94.39,5200.0,94.37,94.41,94.36,94.39,5200.0
2005-02-10 15:00:00,94.37,94.38,94.37,94.38,1700.0,94.37,94.38,94.37,94.38,1700.0
2005-02-10 15:05:00,94.37,94.42,94.37,94.42,3000.0,94.37,94.42,94.37,94.42,3000.0
2005-02-10 15:10:00,94.42,94.44,94.39,94.44,3400.0,94.42,94.44,94.39,94.44,3400.0
2005-02-10 15:15:00,94.44,94.44,94.37,94.4,3600.0,94.44,94.44,94.37,94.4,3600.0
2005-02-10 15:20:00,94.4,94.44,94.39,94.43,2300.0,94.4,94.44,94.39,94.43,2300.0
2005-02-10 15:25:00,94.43,94.56,94.43,94.56,2300.0,94.43,94.56,94.43,94.56,2300.0
2005-02-10 15:30:00,94.55,94.56,94.45,94.51,4900.0,94.55,94.56,94.45,94.51,4900.0
2005-02-10 15:35:00,94.55,94.55,94.46,94.51,4300.0,94.55,94.55,94.46,94.51,4300.0
2005-02-10 15:40:00,94.5,94.52,94.48,94.52,3200.0,94.5,94.52,94.48,94.52,3200.0
2005-02-10 15:45:00,94.53,94.55,94.52,94.52,3500.0,94.53,94.55,94.52,94.52,3500.0
2005-02-10 15:50:00,94.52,94.52,94.51,94.52,3900.0,94.52,94.52,94.51,94.52,3900.0
2005-02-10 15:55:00,94.51,94.52,94.48,94.49,7400.0,94.51,94.52,94.48,94.49,7400.0
2005-02-11 09:30:00,94.5,94.52,94.45,94.52,2500.0,94.5,94.52,94.45,94.52,2500.0
2005-02-11 09:35:00,94.45,94.46,94.27,94.27,1500.0,94.45,94.46,94.27,94.27,1500.0
2005-02-11 09:40:00,94.21,94.22,94.2,94.21,1100.0,94.21,94.22,94.2,94.21,1100.0
2005-02-11 09:45:00,94.15,94.15,94.1,94.1,400.0,94.15,94.15,94.1,94.1,400.0
2005-02-11 09:50:00,94.1,94.11,94.03,94.09,1300.0,94.1,94.11,94.03,94.09,1300.0
2005-02-11 09:55:00,94.05,94.1,94.03,94.03,3500.0,94.05,94.1,94.03,94.03,3500.0
2005-02-11 10:00:00,94.03,94.2,94.03,94.1,8000.0,94.03,94.2,94.03,94.1,8000.0
2005-02-11 10:05:00,94.1,94.18,94.1,94.18,1800.0,94.1,94.18,94.1,94.18,1800.0
2005-02-11 10:10:00,94.18,94.24,94.17,94.24,3600.0,94.18,94.24,94.17,94.24,3600.0
2005-02-11 10:15:00,94.24,94.27,94.24,94.27,2500.0,94.24,94.27,94.24,94.27,2500.0
2005-02-11 10:20:00,94.26,94.26,94.2,94.2,800.0,94.26,94.26,94.2,94.2,800.0
2005-02-11 10:25:00,94.2,94.39,94.19,94.39,4300.0,94.2,94.39,94.19,94.39,4300.0
2005-02-11 10:30:00,94.39,94.42,94.36,94.41,3500.0,94.39,94.42,94.36,94.41,3500.0
2005-02-11 10:35:00,94.42,94.45,94.41,94.44,2000.0,94.42,94.45,94.41,94.44,2000.0
2005-02-11 10:40:00,94.44,94.44,94.25,94.25,1700.0,94.44,94.44,94.25,94.25,1700.0
2005-02-11 10:45:00,94.23,94.4,94.23,94.4,4400.0,94.23,94.4,94.23,94.4,4400.0
2005-02-11 10:50:00,94.4,94.4,94.39,94.4,800.0,94.4,94.4,94.39,94.4,800.0
2005-02-11 10:55:00,94.45,94.48,94.42,94.45,1800.0,94.45,94.48,94.42,94.45,1800.0
2005-02-11 11:00:00,94.45,94.56,94.43,94.5,11100.0,94.45,94.56,94.43,94.5,11100.0
2005-02-11 11:05:00,94.52,94.6,94.51,94.59,6700.0,94.52,94.6,94.51,94.59,6700.0
2005-02-11 11:10:00,94.64,94.9,94.6,94.81,9800.0,94.64,94.9,94.6,94.81,9800.0
2005-02-11 11:15:00,94.85,94.95,94.8,94.95,7000.0,94.85,94.95,94.8,94.95,7000.0
2005-02-11 11:20:00,94.95,95.03,94.93,94.94,3700.0,94.95,95.03,94.93,94.94,3700.0
2005-02-11 11:25:00,94.98,95.19,94.98,95.16,11000.0,94.98,95.19,94.98,95.16,11000.0
2005-02-11 11:30:00,95.17,95.17,94.95,95.0,30200.0,95.17,95.17,94.95,95.0,30200.0
2005-02-11 11:35:00,94.98,94.99,94.9,94.9,8400.0,94.98,94.99,94.9,94.9,8400.0
2005-02-11 11:40:00,94.92,95.0,94.92,95.0,7900.0,94.92,95.0,94.92,95.0,7900.0
2005-02-11 11:45:00,94.96,94.99,94.94,94.94,5400.0,94.96,94.99,94.94,94.94,5400.0
2005-02-11 11:50:00,94.95,94.95,94.92,94.95,1500.0,94.95,94.95,94.92,94.95,1500.0
2005-02-11 11:55:00,94.92,95.04,94.92,95.04,3400.0,94.92,95.04,94.92,95.04,3400.0
2005-02-11 12:00:00,95.04,95.06,94.95,94.98,2400.0,95.04,95.06,94.95,94.98,2400.0
2005-02-11 12:05:00,94.97,95.0,94.95,94.98,3100.0,94.97,95.0,94.95,94.98,3100.0
2005-02-11 12:10:00,94.96,94.96,94.88,94.92,3700.0,94.96,94.96,94.88,94.92,3700.0
2005-02-11 12:15:00,94.89,94.89,94.74,94.74,2600.0,94.89,94.89,94.74,94.74,2600.0
2005-02-11 12:20:00,94.74,95.0,94.74,94.94,3100.0,94.74,95.0,94.74,94.94,3100.0
2005-02-11 12:25:00,94.9,94.98,94.9,94.95,600.0,94.9,94.98,94.9,94.95,600.0
2005-02-11 12:30:00,94.95,94.96,94.82,94.82,1300.0,94.95,94.96,94.82,94.82,1300.0
2005-02-11 12:35:00,94.83,95.0,94.83,95.0,9500.0,94.83,95.0,94.83,95.0,9500.0
2005-02-11 12:40:00,94.88,94.88,94.69,94.75,4500.0,94.88,94.88,94.69,94.75,4500.0
2005-02-11 12:45:00,94.75,94.75,94.71,94.75,1800.0,94.75,94.75,94.71,94.75,1800.0
2005-02-11 12:50:00,94.7,94.7,94.7,94.7,100.0,94.7,94.7,94.7,94.7,100.0
2005-02-11 12:55:00,94.75,94.9,94.75,94.78,6000.0,94.75,94.9,94.75,94.78,6000.0
2005-02-11 13:00:00,94.76,94.85,94.76,94.84,2100.0,94.76,94.85,94.76,94.84,2100.0
2005-02-11 13:05:00,94.75,94.87,94.7,94.87,3000.0,94.75,94.87,94.7,94.87,3000.0
2005-02-11 13:10:00,94.85,94.85,94.79,94.79,200.0,94.85,94.85,94.79,94.79,200.0
2005-02-11 13:15:00,94.79,94.81,94.69,94.79,4600.0,94.79,94.81,94.69,94.79,4600.0
2005-02-11 13:20:00,94.8,94.85,94.8,94.84,900.0,94.8,94.85,94.8,94.84,900.0
2005-02-11 13:25:00,94.86,94.95,94.86,94.86,1200.0,94.86,94.95,94.86,94.86,1200.0
2005-02-11 13:30:00,94.87,94.87,94.86,94.87,1000.0,94.87,94.87,94.86,94.87,1000.0
2005-02-11 13:35:00,94.87,94.94,94.81,94.94,2300.0,94.87,94.94,94.81,94.94,2300.0
2005-02-11 13:40:00,94.96,95.0,94.94,94.94,2400.0,94.96,95.0,94.94,94.94,2400.0
2005-02-11 13:45:00,94.97,95.0,94.96,95.0,10800.0,94.97,95.0,94.96,95.0,10800.0
2005-02-11 13:50:00,95.01,95.14,94.98,95.13,3200.0,95.01,95.14,94.98,95.13,3200.0
2005-02-11 13:55:00,95.17,95.21,95.16,95.16,2100.0,95.17,95.21,95.16,95.16,2100.0
2005-02-11 14:00:00,95.12,95.12,95.04,95.04,1600.0,95.12,95.12,95.04,95.04,1600.0
2005-02-11 14:05:00,95.05,95.13,95.04,95.13,1700.0,95.05,95.13,95.04,95.13,1700.0
2005-02-11 14:10:00,95.13,95.23,95.13,95.23,2000.0,95.13,95.23,95.13,95.23,2000.0
2005-02-11 14:15:00,95.23,95.25,95.19,95.21,2600.0,95.23,95.25,95.19,95.21,2600.0
2005-02-11 14:20:00,95.21,95.21,95.14,95.15,1200.0,95.21,95.21,95.14,95.15,1200.0
2005-02-11 14:25:00,95.15,95.21,95.14,95.21,1600.0,95.15,95.21,95.14,95.21,1600.0
2005-02-11 14:30:00,95.2,95.22,95.2,95.22,900.0,95.2,95.22,95.2,95.22,900.0
2005-02-11 14:35:00,95.23,95.24,95.17,95.17,2800.0,95.23,95.24,95.17,95.17,2800.0
2005-02-11 14:40:00,95.2,95.22,95.19,95.2,6200.0,95.2,95.22,95.19,95.2,6200.0
2005-02-11 14:45:00,95.21,95.21,95.18,95.18,1400.0,95.21,95.21,95.18,95.18,1400.0
2005-02-11 14:50:00,95.18,95.21,95.18,95.2,1900.0,95.18,95.21,95.18,95.2,1900.0
2005-02-11 14:55:00,95.2,95.2,95.18,95.18,2800.0,95.2,95.2,95.18,95.18,2800.0
2005-02-11 15:00:00,95.18,95.21,95.18,95.2,11300.0,95.18,95.21,95.18,95.2,11300.0
2005-02-11 15:05:00,95.2,95.21,95.2,95.21,4500.0,95.2,95.21,95.2,95.21,4500.0
2005-02-11 15:10:00,95.22,95.32,95.22,95.28,5500.0,95.22,95.32,95.22,95.28,5500.0
2005-02-11 15:15:00,95.25,95.25,95.2,95.2,7300.0,95.25,95.25,95.2,95.2,7300.0
2005-02-11 15:20:00,95.2,95.26,95.2,95.2,8000.0,95.2,95.26,95.2,95.2,8000.0
2005-02-11 15:25:00,95.2,95.2,95.16,95.2,12800.0,95.2,95.2,95.16,95.2,12800.0
2005-02-11 15:30:00,95.21,95.21,95.1,95.1,3000.0,95.21,95.21,95.1,95.1,3000.0
2005-02-11 15:35:00,95.08,95.11,95.06,95.1,3300.0,95.08,95.11,95.06,95.1,3300.0
2005-02-11 15:40:00,95.06,95.08,95.06,95.08,3200.0,95.06,95.08,95.06,95.08,3200.0
2005-02-11 15:45:00,95.08,95.12,95.07,95.07,5100.0,95.08,95.12,95.07,95.07,5100.0
2005-02-11 15:50:00,95.07,95.08,94.98,95.02,9900.0,95.07,95.08,94.98,95.02,9900.0
2005-02-11 15:55:00,95.03,95.04,94.9,94.94,7500.0,95.03,95.04,94.9,94.94,7500.0
2005-02-14 09:30:00,94.7,94.71,94.7,94.7,3200.0,94.7,94.71,94.7,94.7,3200.0
2005-02-14 09:35:00,94.66,94.67,94.35,94.35,3000.0,94.66,94.67,94.35,94.35,3000.0
2005-02-14 09:40:00,94.32,94.32,94.18,94.25,2800.0,94.32,94.32,94.18,94.25,2800.0
2005-02-14 09:45:00,94.25,94.48,94.25,94.43,2400.0,94.25,94.48,94.25,94.43,2400.0
2005-02-14 09:50:00,94.47,94.56,94.44,94.49,2600.0,94.47,94.56,94.44,94.49,2600.0
2005-02-14 09:55:00,94.49,94.58,94.4,94.47,3400.0,94.49,94.58,94.4,94.47,3400.0
2005-02-14 10:00:00,94.54,94.72,94.54,94.55,6200.0,94.54,94.72,94.54,94.55,6200.0
2005-02-14 10:05:00,94.55,94.55,94.46,94.46,3400.0,94.55,94.55,94.46,94.46,3400.0
2005-02-14 10:10:00,94.46,94.46,94.46,94.46,100.0,94.46,94.46,94.46,94.46,100.0
2005-02-14 10:15:00,94.46,94.5,94.45,94.5,7700.0,94.46,94.5,94.45,94.5,7700.0
2005-02-14 10:20:00,94.49,94.64,94.49,94.64,7000.0,94.49,94.64,94.49,94.64,7000.0
2005-02-14 10:25:00,94.64,94.64,94.6,94.62,2700.0,94.64,94.64,94.6,94.62,2700.0
2005-02-14 10:30:00,94.61,94.61,94.58,94.6,2700.0,94.61,94.61,94.58,94.6,2700.0
2005-02-14 10:35:00,94.59,94.6,94.57,94.58,2000.0,94.59,94.6,94.57,94.58,2000.0
2005-02-14 10:40:00,94.57,94.64,94.57,94.64,1900.0,94.57,94.64,94.57,94.64,1900.0
2005-02-14 10:45:00,94.64,94.68,94.64,94.64,3700.0,94.64,94.68,94.64,94.64,3700.0
2005-02-14 10:50:00,94.65,94.68,94.64,94.64,1400.0,94.65,94.68,94.64,94.64,1400.0
2005-02-14 10:55:00,94.65,94.69,94.65,94.68,5300.0,94.65,94.69,94.65,94.68,5300.0
2005-02-14 11:00:00,94.69,94.77,94.69,94.73,3900.0,94.69,94.77,94.69,94.73,3900.0
2005-02-14 11:05:00,94.73,94.79,94.68,94.73,6100.0,94.73,94.79,94.68,94.73,6100.0
2005-02-14 11:10:00,94.74,94.74,94.73,94.73,1300.0,94.74,94.74,94.73,94.73,1300.0
2005-02-14 11:15:00,94.7,94.7,94.61,94.65,1800.0,94.7,94.7,94.61,94.65,1800.0
2005-02-14 11:20:00,94.64,94.64,94.63,94.63,1800.0,94.64,94.64,94.63,94.63,1800.0
2005-02-14 11:25:00,94.63,94.65,94.63,94.65,1400.0,94.63,94.65,94.63,94.65,1400.0
2005-02-14 11:30:00,94.63,94.64,94.61,94.64,900.0,94.63,94.64,94.61,94.64,900.0
2005-02-14 11:35:00,94.62,94.64,94.61,94.63,3000.0,94.62,94.64,94.61,94.63,3000.0
2005-02-14 11:40:00,94.63,94.71,94.63,94.71,1100.0,94.63,94.71,94.63,94.71,1100.0
2005-02-14 11:45:00,94.7,94.7,94.66,94.68,2000.0,94.7,94.7,94.66,94.68,2000.0
2005-02-14 11:50:00,94.69,94.69,94.62,94.62,600.0,94.69,94.69,94.62,94.62,600.0
2005-02-14 11:55:00,94.62,94.62,94.59,94.59,1700.0,94.62,94.62,94.59,94.59,1700.0
2005-02-14 12:00:00,94.57,94.57,94.47,94.57,3400.0,94.57,94.57,94.47,94.57,3400.0
2005-02-14 12:05:00,94.55,94.6,94.55,94.6,2800.0,94.55,94.6,94.55,94.6,2800.0
2005-02-14 12:10:00,94.61,94.74,94.61,94.74,2100.0,94.61,94.74,94.61,94.74,2100.0
2005-02-14 12:15:00,94.73,94.78,94.68,94.78,2400.0,94.73,94.78,94.68,94.78,2400.0
2005-02-14 12:20:00,94.73,94.73,94.73,94.73,600.0,94.73,94.73,94.73,94.73,600.0
2005-02-14 12:25:00,94.74,94.8,94.74,94.8,1000.0,94.74,94.8,94.74,94.8,1000.0
2005-02-14 12:30:00,94.82,94.88,94.82,94.88,2700.0,94.82,94.88,94.82,94.88,2700.0
2005-02-14 12:35:00,94.87,94.87,94.85,94.85,900.0,94.87,94.87,94.85,94.85,900.0
2005-02-14 12:40:00,94.82,94.82,94.77,94.77,800.0,94.82,94.82,94.77,94.77,800.0
2005-02-14 12:45:00,94.78,94.81,94.78,94.81,2800.0,94.78,94.81,94.78,94.81,2800.0
2005-02-14 12:50:00,94.79,94.79,94.76,94.76,900.0,94.79,94.79,94.76,94.76,900.0
2005-02-14 12:55:00,94.76,94.76,94.72,94.75,1000.0,94.76,94.76,94.72,94.75,1000.0
2005-02-14 13:00:00,94.76,94.76,94.68,94.73,2000.0,94.76,94.76,94.68,94.73,2000.0
2005-02-14 13:05:00,94.73,94.85,94.73,94.85,6200.0,94.73,94.85,94.73,94.85,6200.0
2005-02-14 13:10:00,94.86,94.89,94.82,94.84,3200.0,94.86,94.89,94.82,94.84,3200.0
2005-02-14 13:15:00,94.79,94.84,94.79,94.83,1600.0,94.79,94.84,94.79,94.83,1600.0
2005-02-14 13:20:00,94.84,94.85,94.83,94.83,1400.0,94.84,94.85,94.83,94.83,1400.0
2005-02-14 13:25:00,94.82,94.82,94.79,94.79,1600.0,94.82,94.82,94.79,94.79,1600.0
2005-02-14 13:30:00,94.78,94.78,94.75,94.78,1400.0,94.78,94.78,94.75,94.78,1400.0
2005-02-14 13:35:00,94.76,94.77,94.75,94.77,900.0,94.76,94.77,94.75,94.77,900.0
2005-02-14 13:40:00,94.81,94.81,94.78,94.78,2000.0,94.81,94.81,94.78,94.78,2000.0
2005-02-14 13:45:00,94.78,94.79,94.77,94.77,700.0,94.78,94.79,94.77,94.77,700.0
2005-02-14 13:50:00,94.79,94.84,94.79,94.83,2900.0,94.79,94.84,94.79,94.83,2900.0
2005-02-14 13:55:00,94.83,94.83,94.65,94.71,4300.0,94.83,94.83,94.65,94.71,4300.0
2005-02-14 14:00:00,94.69,94.69,94.65,94.67,3000.0,94.69,94.69,94.65,94.67,3000.0
2005-02-14 14:05:00,94.65,94.66,94.63,94.63,2200.0,94.65,94.66,94.63,94.63,2200.0
2005-02-14 14:10:00,94.64,94.67,94.64,94.66,2300.0,94.64,94.67,94.64,94.66,2300.0
2005-02-14 14:15:00,94.67,94.68,94.59,94.62,3900.0,94.67,94.68,94.59,94.62,3900.0
2005-02-14 14:20:00,94.64,94.67,94.54,94.64,5000.0,94.64,94.67,94.54,94.64,5000.0
2005-02-14 14:25:00,94.64,94.72,94.64,94.72,1600.0,94.64,94.72,94.64,94.72,1600.0
2005-02-14 14:30:00,94.75,94.75,94.72,94.72,2200.0,94.75,94.75,94.72,94.72,2200.0
2005-02-14 14:35:00,94.72,94.8,94.71,94.79,4900.0,94.72,94.8,94.71,94.79,4900.0
2005-02-14 14:40:00,94.8,94.84,94.74,94.78,4300.0,94.8,94.84,94.74,94.78,4300.0
2005-02-14 14:45:00,94.81,94.91,94.81,94.88,3800.0,94.81,94.91,94.81,94.88,3800.0
2005-02-14 14:50:00,94.88,94.88,94.84,94.86,4100.0,94.88,94.88,94.84,94.86,4100.0
2005-02-14 14:55:00,94.87,94.96,94.87,94.93,2400.0,94.87,94.96,94.87,94.93,2400.0
2005-02-14 15:00:00,94.95,94.98,94.93,94.98,6600.0,94.95,94.98,94.93,94.98,6600.0
2005-02-14 15:05:00,94.98,95.1,94.98,95.06,7200.0,94.98,95.1,94.98,95.06,7200.0
2005-02-14 15:10:00,95.02,95.02,95.0,95.02,1400.0,95.02,95.02,95.0,95.02,1400.0
2005-02-14 15:15:00,95.03,95.14,95.03,95.14,3800.0,95.03,95.14,95.03,95.14,3800.0
2005-02-14 15:20:00,95.13,95.14,95.12,95.14,4900.0,95.13,95.14,95.12,95.14,4900.0
2005-02-14 15:25:00,95.13,95.13,95.1,95.11,3500.0,95.13,95.13,95.1,95.11,3500.0
2005-02-14 15:30:00,95.11,95.18,95.11,95.18,5200.0,95.11,95.18,95.11,95.18,5200.0
2005-02-14 15:35:00,95.18,95.21,95.05,95.09,6200.0,95.18,95.21,95.05,95.09,6200.0
2005-02-14 15:40:00,95.09,95.09,95.07,95.07,8700.0,95.09,95.09,95.07,95.07,8700.0
2005-02-14 15:45:00,95.07,95.13,95.06,95.06,6400.0,95.07,95.13,95.06,95.06,6400.0
2005-02-14 15:50:00,95.06,95.08,95.01,95.08,9800.0,95.06,95.08,95.01,95.08,9800.0
2005-02-14 15:55:00,95.04,95.05,94.99,95.02,7500.0,95.04,95.05,94.99,95.02,7500.0
2005-02-15 09:30:00,95.01,95.1,94.9,95.1,5300.0,95.01,95.1,94.9,95.1,5300.0
2005-02-15 09:35:00,95.1,95.48,95.1,95.3,8500.0,95.1,95.48,95.1,95.3,8500.0
2005-02-15 09:40:00,95.31,95.9,95.31,95.6,13000.0,95.31,95.9,95.31,95.6,13000.0
2005-02-15 09:45:00,95.59,95.59,95.37,95.38,18500.0,95.59,95.59,95.37,95.38,18500.0
2005-02-15 09:50:00,95.34,95.34,95.27,95.29,3200.0,95.34,95.34,95.27,95.29,3200.0
2005-02-15 09:55:00,95.35,95.48,95.35,95.4,3400.0,95.35,95.48,95.35,95.4,3400.0
2005-02-15 10:00:00,95.47,95.47,95.2,95.21,4200.0,95.47,95.47,95.2,95.21,4200.0
2005-02-15 10:05:00,95.23,95.38,95.23,95.37,3600.0,95.23,95.38,95.23,95.37,3600.0
2005-02-15 10:10:00,95.3,95.36,95.23,95.33,5300.0,95.3,95.36,95.23,95.33,5300.0
2005-02-15 10:15:00,95.3,95.32,95.28,95.32,3600.0,95.3,95.32,95.28,95.32,3600.0
2005-02-15 10:20:00,95.31,95.33,95.25,95.25,6300.0,95.31,95.33,95.25,95.25,6300.0
2005-02-15 10:25:00,95.22,95.22,95.0,95.0,8300.0,95.22,95.22,95.0,95.0,8300.0
2005-02-15 10:30:00,94.97,95.16,94.97,95.15,4600.0,94.97,95.16,94.97,95.15,4600.0
2005-02-15 10:35:00,95.17,95.28,95.17,95.28,8300.0,95.17,95.28,95.17,95.28,8300.0
2005-02-15 10:40:00,95.3,95.4,95.3,95.4,2500.0,95.3,95.4,95.3,95.4,2500.0
2005-02-15 10:45:00,95.36,95.39,95.3,95.3,3000.0,95.36,95.39,95.3,95.3,3000.0
2005-02-15 10:50:00,95.37,95.37,95.2,95.2,9200.0,95.37,95.37,95.2,95.2,9200.0
2005-02-15 10:55:00,95.2,95.21,95.2,95.21,4800.0,95.2,95.21,95.2,95.21,4800.0
2005-02-15 11:00:00,95.27,95.35,95.27,95.29,7800.0,95.27,95.35,95.27,95.29,7800.0
2005-02-15 11:05:00,95.34,95.35,95.26,95.26,6100.0,95.34,95.35,95.26,95.26,6100.0
2005-02-15 11:10:00,95.26,95.3,95.25,95.28,2400.0,95.26,95.3,95.25,95.28,2400.0
2005-02-15 11:15:00,95.29,95.29,95.26,95.26,1100.0,95.29,95.29,95.26,95.26,1100.0
2005-02-15 11:20:00,95.27,95.34,95.27,95.34,4600.0,95.27,95.34,95.27,95.34,4600.0
2005-02-15 11:25:00,95.35,95.43,95.29,95.43,13400.0,95.35,95.43,95.29,95.43,13400.0
2005-02-15 11:30:00,95.43,95.44,95.4,95.44,1700.0,95.43,95.44,95.4,95.44,1700.0
2005-02-15 11:35:00,95.44,95.44,95.28,95.28,2700.0,95.44,95.44,95.28,95.28,2700.0
2005-02-15 11:40:00,95.28,95.34,95.22,95.34,8900.0,95.28,95.34,95.22,95.34,8900.0
2005-02-15 11:45:00,95.34,95.34,95.17,95.22,6200.0,95.34,95.34,95.17,95.22,6200.0
2005-02-15 11:50:00,95.2,95.35,95.2,95.32,3100.0,95.2,95.35,95.2,95.32,3100.0
2005-02-15 11:55:00,95.33,95.33,95.26,95.3,8000.0,95.33,95.33,95.26,95.3,8000.0
2005-02-15 12:00:00,95.25,95.33,95.25,95.33,1400.0,95.25,95.33,95.25,95.33,1400.0
2005-02-15 12:05:00,95.33,95.42,95.33,95.34,2800.0,95.33,95.42,95.33,95.34,2800.0
2005-02-15 12:10:00,95.31,95.31,95.28,95.29,1300.0,95.31,95.31,95.28,95.29,1300.0
2005-02-15 12:15:00,95.32,95.34,95.32,95.33,1000.0,95.32,95.34,95.32,95.33,1000.0
2005-02-15 12:20:00,95.35,95.36,95.23,95.23,1900.0,95.35,95.36,95.23,95.23,1900.0
2005-02-15 12:25:00,95.23,95.28,95.2,95.25,2600.0,95.23,95.28,95.2,95.25,2600.0
2005-02-15 12:30:00,95.22,95.24,95.22,95.24,1100.0,95.22,95.24,95.22,95.24,1100.0
2005-02-15 12:35:00,95.24,95.26,95.22,95.22,400.0,95.24,95.26,95.22,95.22,400.0
2005-02-15 12:40:00,95.19,95.19,95.19,95.19,100.0,95.19,95.19,95.19,95.19,100.0
2005-02-15 12:45:00,95.19,95.24,95.16,95.24,1900.0,95.19,95.24,95.16,95.24,1900.0
2005-02-15 12:50:00,95.24,95.27,95.24,95.24,900.0,95.24,95.27,95.24,95.24,900.0
2005-02-15 12:55:00,95.19,95.19,95.11,95.12,2300.0,95.19,95.19,95.11,95.12,2300.0
2005-02-15 13:00:00,95.12,95.12,95.07,95.1,4300.0,95.12,95.12,95.07,95.1,4300.0
2005-02-15 13:05:00,95.1,95.11,95.05,95.11,2000.0,95.1,95.11,95.05,95.11,2000.0
2005-02-15 13:10:00,95.11,95.22,95.11,95.17,1300.0,95.11,95.22,95.11,95.17,1300.0
2005-02-15 13:15:00,95.17,95.17,95.12,95.12,600.0,95.17,95.17,95.12,95.12,600.0
2005-02-15 13:20:00,95.12,95.13,95.11,95.12,1900.0,95.12,95.13,95.11,95.12,1900.0
2005-02-15 13:25:00,95.13,95.21,94.9,95.02,10800.0,95.13,95.21,94.9,95.02,10800.0
2005-02-15 13:30:00,94.99,95.0,94.85,94.92,8200.0,94.99,95.0,94.85,94.92,8200.0
2005-02-15 13:35:00,94.89,94.96,94.77,94.87,5300.0,94.89,94.96,94.77,94.87,5300.0
2005-02-15 13:40:00,94.88,94.92,94.84,94.92,3200.0,94.88,94.92,94.84,94.92,3200.0
2005-02-15 13:45:00,94.9,94.9,94.79,94.9,2000.0,94.9,94.9,94.79,94.9,2000.0
2005-02-15 13:50:00,94.9,94.96,94.86,94.86,3200.0,94.9,94.96,94.86,94.86,3200.0
2005-02-15 13:55:00,94.85,94.88,94.82,94.87,2600.0,94.85,94.88,94.82,94.87,2600.0
2005-02-15 14:00:00,94.85,94.89,94.84,94.85,5200.0,94.85,94.89,94.84,94.85,5200.0
2005-02-15 14:05:00,94.87,94.88,94.86,94.86,1700.0,94.87,94.88,94.86,94.86,1700.0
2005-02-15 14:10:00,94.86,94.89,94.83,94.89,7800.0,94.86,94.89,94.83,94.89,7800.0
2005-02-15 14:15:00,94.9,94.9,94.83,94.83,3700.0,94.9,94.9,94.83,94.83,3700.0
2005-02-15 14:20:00,94.83,94.96,94.83,94.91,3600.0,94.83,94.96,94.83,94.91,3600.0
2005-02-15 14:25:00,94.92,95.0,94.92,94.98,3300.0,94.92,95.0,94.92,94.98,3300.0
2005-02-15 14:30:00,94.98,95.04,94.91,94.91,3500.0,94.98,95.04,94.91,94.91,3500.0
2005-02-15 14:35:00,94.91,95.0,94.91,94.98,3000.0,94.91,95.0,94.91,94.98,3000.0
2005-02-15 14:40:00,94.96,94.96,94.9,94.91,3600.0,94.96,94.96,94.9,94.91,3600.0
2005-02-15 14:45:00,94.94,95.01,94.92,95.01,2100.0,94.94,95.01,94.92,95.01,2100.0
2005-02-15 14:50:00,95.0,95.05,94.98,95.0,3700.0,95.0,95.05,94.98,95.0,3700.0
2005-02-15 14:55:00,95.01,95.05,95.01,95.02,1600.0,95.01,95.05,95.01,95.02,1600.0
2005-02-15 15:00:00,95.04,95.09,94.99,94.99,5900.0,95.04,95.09,94.99,94.99,5900.0
2005-02-15 15:05:00,95.0,95.04,94.99,95.03,3600.0,95.0,95.04,94.99,95.03,3600.0
2005-02-15 15:10:00,95.03,95.11,94.94,94.94,8500.0,95.03,95.11,94.94,94.94,8500.0
2005-02-15 15:15:00,94.95,95.04,94.95,94.99,3700.0,94.95,95.04,94.95,94.99,3700.0
2005-02-15 15:20:00,95.0,95.01,95.0,95.01,1900.0,95.0,95.01,95.0,95.01,1900.0
2005-02-15 15:25:00,95.01,95.02,94.99,95.02,1800.0,95.01,95.02,94.99,95.02,1800.0
2005-02-15 15:30:00,95.03,95.16,95.03,95.1,3900.0,95.03,95.16,95.03,95.1,3900.0
2005-02-15 15:35:00,95.07,95.15,95.06,95.15,2300.0,95.07,95.15,95.06,95.15,2300.0
2005-02-15 15:40:00,95.15,95.16,95.1,95.1,1900.0,95.15,95.16,95.1,95.1,1900.0
2005-02-15 15:45:00,95.07,95.11,95.07,95.11,3100.0,95.07,95.11,95.07,95.11,3100.0
2005-02-15 15:50:00,95.12,95.18,95.12,95.12,6200.0,95.12,95.18,95.12,95.12,6200.0
2005-02-15 15:55:00,95.12,95.15,95.09,95.15,10100.0,95.12,95.15,95.09,95.15,10100.0
2005-02-16 09:30:00,95.22,95.64,95.22,95.36,11900.0,95.22,95.64,95.22,95.36,11900.0
2005-02-16 09:35:00,95.36,95.54,95.32,95.54,7600.0,95.36,95.54,95.32,95.54,7600.0
2005-02-16 09:40:00,95.5,95.67,95.43,95.5,7000.0,95.5,95.67,95.43,95.5,7000.0
2005-02-16 09:45:00,95.58,95.59,95.44,95.59,3800.0,95.58,95.59,95.44,95.59,3800.0
2005-02-16 09:50:00,95.59,95.61,95.47,95.52,3100.0,95.59,95.61,95.47,95.52,3100.0
2005-02-16 09:55:00,95.48,95.48,95.1,95.15,7300.0,95.48,95.48,95.1,95.15,7300.0
2005-02-16 10:00:00,95.15,95.35,95.0,95.3,14700.0,95.15,95.35,95.0,95.3,14700.0
2005-02-16 10:05:00,95.31,95.4,95.27,95.35,7200.0,95.31,95.4,95.27,95.35,7200.0
2005-02-16 10:10:00,95.33,95.35,95.23,95.23,900.0,95.33,95.35,95.23,95.23,900.0
2005-02-16 10:15:00,95.2,95.2,95.14,95.16,8200.0,95.2,95.2,95.14,95.16,8200.0
2005-02-16 10:20:00,95.17,95.26,95.16,95.16,10200.0,95.17,95.26,95.16,95.16,10200.0
2005-02-16 10:25:00,95.14,95.18,95.03,95.18,3400.0,95.14,95.18,95.03,95.18,3400.0
2005-02-16 10:30:00,95.11,95.17,95.06,95.09,4700.0,95.11,95.17,95.06,95.09,4700.0
2005-02-16 10:35:00,95.1,95.25,95.1,95.15,6100.0,95.1,95.25,95.1,95.15,6100.0
2005-02-16 10:40:00,95.14,95.2,95.09,95.2,4900.0,95.14,95.2,95.09,95.2,4900.0
2005-02-16 10:45:00,95.2,95.22,95.13,95.22,7900.0,95.2,95.22,95.13,95.22,7900.0
2005-02-16 10:50:00,95.18,95.23,95.05,95.21,5200.0,95.18,95.23,95.05,95.21,5200.0
2005-02-16 10:55:00,95.16,95.36,95.14,95.36,6900.0,95.16,95.36,95.14,95.36,6900.0
2005-02-16 11:00:00,95.33,95.34,95.25,95.3,2300.0,95.33,95.34,95.25,95.3,2300.0
2005-02-16 11:05:00,95.3,95.48,95.28,95.48,8600.0,95.3,95.48,95.28,95.48,8600.0
2005-02-16 11:10:00,95.43,95.45,95.39,95.39,21200.0,95.43,95.45,95.39,95.39,21200.0
2005-02-16 11:15:00,95.4,95.4,95.29,95.29,5200.0,95.4,95.4,95.29,95.29,5200.0
2005-02-16 11:20:00,95.26,95.3,95.23,95.29,4100.0,95.26,95.3,95.23,95.29,4100.0
2005-02-16 11:25:00,95.3,95.33,95.3,95.33,2500.0,95.3,95.33,95.3,95.33,2500.0
2005-02-16 11:30:00,95.3,95.3,95.28,95.28,400.0,95.3,95.3,95.28,95.28,400.0
2005-02-16 11:35:00,95.25,95.25,95.25,95.25,100.0,95.25,95.25,95.25,95.25,100.0
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 11:45:00,95.21,95.21,95.21,95.21,0.0,95.21,95.21,95.21,95.21,0.0
2005-02-16 11:50:00,95.22,95.31,95.22,95.3,5100.0,95.22,95.31,95.22,95.3,5100.0
2005-02-16 11:55:00,95.29,95.3,95.28,95.28,1500.0,95.29,95.3,95.28,95.28,1500.0
2005-02-16 12:00:00,95.23,95.28,95.22,95.23,1500.0,95.23,95.28,95.22,95.23,1500.0
2005-02-16 12:05:00,95.23,95.23,95.2,95.2,1600.0,95.23,95.23,95.2,95.2,1600.0
2005-02-16 12:10:00,95.18,95.22,95.17,95.17,3500.0,95.18,95.22,95.17,95.17,3500.0
2005-02-16 12:15:00,95.18,95.18,95.16,95.16,600.0,95.18,95.18,95.16,95.16,600.0
2005-02-16 12:20:00,95.16,95.17,95.15,95.17,2100.0,95.16,95.17,95.15,95.17,2100.0
2005-02-16 12:25:00,95.17,95.17,95.1,95.11,3000.0,95.17,95.17,95.1,95.11,3000.0
2005-02-16 12:30:00,95.11,95.15,95.11,95.15,2900.0,95.11,95.15,95.11,95.15,2900.0
2005-02-16 12:35:00,95.18,95.24,95.16,95.21,6000.0,95.18,95.24,95.16,95.21,6000.0
2005-02-16 12:40:00,95.21,95.21,95.15,95.18,2400.0,95.21,95.21,95.15,95.18,2400.0
2005-02-16 12:45:00,95.21,95.21,95.13,95.14,8600.0,95.21,95.21,95.13,95.14,8600.0
2005-02-16 12:50:00,95.11,95.11,95.04,95.04,2600.0,95.11,95.11,95.04,95.04,2600.0
2005-02-16 12:55:00,95.02,95.02,94.85,94.86,6800.0,95.02,95.02,94.85,94.86,6800.0
2005-02-16 13:00:00,94.86,94.87,94.81,94.84,6000.0,94.86,94.87,94.81,94.84,6000.0
2005-02-16 13:05:00,94.84,94.86,94.78,94.78,4600.0,94.84,94.86,94.78,94.78,4600.0
2005-02-16 13:10:00,94.77,94.77,94.7,94.7,7000.0,94.77,94.77,94.7,94.7,7000.0
2005-02-16 13:15:00,94.69,94.88,94.69,94.82,17100.0,94.69,94.88,94.69,94.82,17100.0
2005-02-16 13:20:00,94.78,94.78,94.64,94.66,2700.0,94.78,94.78,94.64,94.66,2700.0
2005-02-16 13:25:00,94.65,94.67,94.64,94.67,1900.0,94.65,94.67,94.64,94.67,1900.0
2005-02-16 13:30:00,94.66,94.66,94.54,94.58,4900.0,94.66,94.66,94.54,94.58,4900.0
2005-02-16 13:35:00,94.57,94.58,94.57,94.58,500.0,94.57,94.58,94.57,94.58,500.0
2005-02-16 13:40:00,94.59,94.6,94.57,94.59,1700.0,94.59,94.6,94.57,94.59,1700.0
2005-02-16 13:45:00,94.58,94.67,94.58,94.66,4200.0,94.58,94.67,94.58,94.66,4200.0
2005-02-16 13:50:00,94.65,94.65,94.6,94.63,4900.0,94.65,94.65,94.6,94.63,4900.0
2005-02-16 13:55:00,94.66,94.74,94.66,94.73,1500.0,94.66,94.74,94.66,94.73,1500.0
2005-02-16 14:00:00,94.74,94.82,94.74,94.79,1600.0,94.74,94.82,94.74,94.79,1600.0
2005-02-16 14:05:00,94.79,94.91,94.79,94.9,3800.0,94.79,94.91,94.79,94.9,3800.0
2005-02-16 14:10:00,94.94,95.02,94.94,94.96,4800.0,94.94,95.02,94.94,94.96,4800.0
2005-02-16 14:15:00,94.95,94.96,94.84,94.84,3100.0,94.95,94.96,94.84,94.84,3100.0
2005-02-16 14:20:00,94.85,94.91,94.85,94.91,4000.0,94.85,94.91,94.85,94.91,4000.0
2005-02-16 14:25:00,94.91,94.98,94.91,94.92,3800.0,94.91,94.98,94.91,94.92,3800.0
2005-02-16 14:30:00,94.92,95.02,94.92,95.01,2400.0,94.92,95.02,94.92,95.01,2400.0
2005-02-16 14:35:00,95.0,95.02,94.97,95.0,5700.0,95.0,95.02,94.97,95.0,5700.0
2005-02-16 14:40:00,94.98,94.99,94.98,94.99,1300.0,94.98,94.99,94.98,94.99,1300.0
2005-02-16 14:45:00,95.0,95.12,94.98,94.98,7200.0,95.0,95.12,94.98,94.98,7200.0
2005-02-16 14:50:00,94.98,95.05,94.97,95.05,3600.0,94.98,95.05,94.97,95.05,3600.0
2005-02-16 14:55:00,95.05,95.1,95.02,95.07,9100.0,95.05,95.1,95.02,95.07,9100.0
2005-02-16 15:00:00,95.08,95.11,95.0,95.0,3800.0,95.08,95.11,95.0,95.0,3800.0
2005-02-16 15:05:00,94.99,95.04,94.98,95.03,5200.0,94.99,95.04,94.98,95.03,5200.0
2005-02-16 15:10:00,95.02,95.02,94.94,95.02,8200.0,95.02,95.02,94.94,95.02,8200.0
2005-02-16 15:15:00,95.0,95.02,94.99,95.0,1900.0,95.0,95.02,94.99,95.0,1900.0
2005-02-16 15:20:00,95.0,95.09,95.0,95.02,6300.0,95.0,95.09,95.0,95.02,6300.0
2005-02-16 15:25:00,95.0,95.03,94.97,95.01,5200.0,95.0,95.03,94.97,95.01,5200.0
2005-02-16 15:30:00,95.0,95.06,94.99,95.01,3400.0,95.0,95.06,94.99,95.01,3400.0
2005-02-16 15:35:00,95.0,95.03,94.98,94.99,3800.0,95.0,95.03,94.98,94.99,3800.0
2005-02-16 15:40:00,94.98,95.04,94.98,95.04,2300.0,94.98,95.04,94.98,95.04,2300.0
2005-02-16 15:45:00,95.03,95.04,95.0,95.01,2200.0,95.03,95.04,95.0,95.01,2200.0
2005-02-16 15:50:00,95.04,95.05,95.01,95.03,6100.0,95.04,95.05,95.01,95.03,6100.0
2005-02-16 15:55:00,95.03,95.08,94.99,95.07,9600.0,95.03,95.08,94.99,95.07,9600.0
2005-02-17 09:30:00,96.4,96.75,96.4,96.7,33400.0,96.4,96.75,96.4,96.7,33400.0
2005-02-17 09:35:00,96.6,96.9,96.52,96.6,46900.0,96.6,96.9,96.52,96.6,46900.0
2005-02-17 09:40:00,96.6,97.1,96.6,97.07,42200.0,96.6,97.1,96.6,97.07,42200.0
2005-02-17 09:45:00,97.08,97.08,96.55,96.85,35600.0,97.08,97.08,96.55,96.85,35600.0
2005-02-17 09:50:00,96.82,97.45,96.81,97.33,39300.0,96.82,97.45,96.81,97.33,39300.0
2005-02-17 09:55:00,97.33,97.33,97.03,97.3,30100.0,97.33,97.33,97.03,97.3,30100.0
2005-02-17 10:00:00,97.3,97.7,97.25,97.7,45400.0,97.3,97.7,97.25,97.7,45400.0
2005-02-17 10:05:00,97.7,97.97,97.69,97.86,37800.0,97.7,97.97,97.69,97.86,37800.0
2005-02-17 10:10:00,97.86,97.86,97.33,97.37,33800.0,97.86,97.86,97.33,97.37,33800.0
2005-02-17 10:15:00,97.34,97.39,97.07,97.33,15800.0,97.34,97.39,97.07,97.33,15800.0
2005-02-17 10:20:00,97.32,97.52,97.23,97.5,34000.0,97.32,97.52,97.23,97.5,34000.0
2005-02-17 10:25:00,97.5,97.5,97.25,97.32,12900.0,97.5,97.5,97.25,97.32,12900.0
2005-02-17 10:30:00,97.33,97.33,96.92,97.01,19900.0,97.33,97.33,96.92,97.01,19900.0
2005-02-17 10:35:00,96.99,96.99,96.69,96.9,30900.0,96.99,96.99,96.69,96.9,30900.0
2005-02-17 10:40:00,96.9,97.1,96.78,96.92,36300.0,96.9,97.1,96.78,96.92,36300.0
2005-02-17 10:45:00,96.91,97.0,96.78,97.0,24900.0,96.91,97.0,96.78,97.0,24900.0
2005-02-17 10:50:00,97.0,97.01,96.8,96.81,26500.0,97.0,97.01,96.8,96.81,26500.0
2005-02-17 10:55:00,96.81,96.98,96.81,96.98,33600.0,96.81,96.98,96.81,96.98,33600.0
2005-02-17 11:00:00,96.99,97.0,96.9,96.91,12100.0,96.99,97.0,96.9,96.91,12100.0
2005-02-17 11:05:00,96.91,97.06,96.85,97.06,13000.0,96.91,97.06,96.85,97.06,13000.0
2005-02-17 11:10:00,96.96,97.0,96.93,96.98,10600.0,96.96,97.0,96.93,96.98,10600.0
2005-02-17 11:15:00,96.95,96.95,96.64,96.71,15200.0,96.95,96.95,96.64,96.71,15200.0
2005-02-17 11:20:00,96.71,96.83,96.71,96.74,7900.0,96.71,96.83,96.71,96.74,7900.0
2005-02-17 11:25:00,96.67,96.77,96.66,96.77,3200.0,96.67,96.77,96.66,96.77,3200.0
2005-02-17 11:30:00,96.78,96.78,96.69,96.69,1700.0,96.78,96.78,96.69,96.69,1700.0
2005-02-17 11:35:00,96.66,96.98,96.66,96.98,7800.0,96.66,96.98,96.66,96.98,7800.0
2005-02-17 11:40:00,96.91,96.91,96.8,96.85,2500.0,96.91,96.91,96.8,96.85,2500.0
2005-02-17 11:45:00,96.85,96.93,96.85,96.89,3700.0,96.85,96.93,96.85,96.89,3700.0
2005-02-17 11:50:00,96.86,96.86,96.74,96.77,5800.0,96.86,96.86,96.74,96.77,5800.0
2005-02-17 11:55:00,96.74,96.74,96.71,96.72,3600.0,96.74,96.74,96.71,96.72,3600.0
2005-02-17 12:00:00,96.73,96.87,96.67,96.87,5900.0,96.73,96.87,96.67,96.87,5900.0
2005-02-17 12:05:00,96.87,96.88,96.78,96.78,4800.0,96.87,96.88,96.78,96.78,4800.0
2005-02-17 12:10:00,96.79,96.88,96.78,96.85,7800.0,96.79,96.88,96.78,96.85,7800.0
2005-02-17 12:15:00,96.85,96.86,96.65,96.65,7400.0,96.85,96.86,96.65,96.65,7400.0
2005-02-17 12:20:00,96.66,96.67,96.59,96.66,8600.0,96.66,96.67,96.59,96.66,8600.0
2005-02-17 12:25:00,96.66,96.66,96.55,96.65,10500.0,96.66,96.66,96.55,96.65,10500.0
2005-02-17 12:30:00,96.65,96.71,96.62,96.66,6100.0,96.65,96.71,96.62,96.66,6100.0
2005-02-17 12:35:00,96.67,96.68,96.64,96.66,2800.0,96.67,96.68,96.64,96.66,2800.0
2005-02-17 12:40:00,96.68,96.78,96.68,96.77,4800.0,96.68,96.78,96.68,96.77,4800.0
2005-02-17 12:45:00,96.78,96.79,96.77,96.77,3900.0,96.78,96.79,96.77,96.77,3900.0
2005-02-17 12:50:00,96.75,96.75,96.66,96.66,3600.0,96.75,96.75,96.66,96.66,3600.0
2005-02-17 12:55:00,96.67,96.73,96.66,96.72,5600.0,96.67,96.73,96.66,96.72,5600.0
2005-02-17 13:00:00,96.7,96.7,96.64,96.68,7400.0,96.7,96.7,96.64,96.68,7400.0
2005-02-17 13:05:00,96.7,96.79,96.68,96.69,3900.0,96.7,96.79,96.68,96.69,3900.0
2005-02-17 13:10:00,96.69,96.72,96.69,96.72,3800.0,96.69,96.72,96.69,96.72,3800.0
2005-02-17 13:15:00,96.72,96.75,96.71,96.71,3900.0,96.72,96.75,96.71,96.71,3900.0
2005-02-17 13:20:00,96.7,96.7,96.62,96.63,3200.0,96.7,96.7,96.62,96.63,3200.0
2005-02-17 13:25:00,96.63,96.63,96.5,96.59,7500.0,96.63,96.63,96.5,96.59,7500.0
2005-02-17 13:30:00,96.62,96.62,96.51,96.51,4100.0,96.62,96.62,96.51,96.51,4100.0
2005-02-17 13:35:00,96.53,96.53,96.39,96.39,2100.0,96.53,96.53,96.39,96.39,2100.0
2005-02-17 13:40:00,96.4,96.41,96.33,96.34,4400.0,96.4,96.41,96.33,96.34,4400.0
2005-02-17 13:45:00,96.35,96.44,96.35,96.43,3700.0,96.35,96.44,96.35,96.43,3700.0
2005-02-17 13:50:00,96.42,96.43,96.11,96.11,8800.0,96.42,96.43,96.11,96.11,8800.0
2005-02-17 13:55:00,96.14,96.23,96.14,96.23,4800.0,96.14,96.23,96.14,96.23,4800.0
2005-02-17 14:00:00,96.25,96.26,96.15,96.15,10000.0,96.25,96.26,96.15,96.15,10000.0
2005-02-17 14:05:00,96.15,96.15,95.93,95.99,22800.0,96.15,96.15,95.93,95.99,22800.0
2005-02-17 14:10:00,95.99,95.99,95.88,95.93,6500.0,95.99,95.99,95.88,95.93,6500.0
2005-02-17 14:15:00,95.97,96.08,95.95,96.08,5500.0,95.97,96.08,95.95,96.08,5500.0
2005-02-17 14:20:00,96.14,96.21,96.14,96.17,4100.0,96.14,96.21,96.14,96.17,4100.0
2005-02-17 14:25:00,96.15,96.2,96.12,96.19,3900.0,96.15,96.2,96.12,96.19,3900.0
2005-02-17 14:30:00,96.18,96.28,96.18,96.26,11600.0,96.18,96.28,96.18,96.26,11600.0
2005-02-17 14:35:00,96.26,96.27,96.18,96.2,2700.0,96.26,96.27,96.18,96.2,2700.0
2005-02-17 14:40:00,96.2,96.22,96.11,96.17,6500.0,96.2,96.22,96.11,96.17,6500.0
2005-02-17 14:45:00,96.2,96.2,96.07,96.07,6900.0,96.2,96.2,96.07,96.07,6900.0
2005-02-17 14:50:00,96.09,96.09,96.0,96.01,10500.0,96.09,96.09,96.0,96.01,10500.0
2005-02-17 14:55:00,96.03,96.08,95.98,95.98,5800.0,96.03,96.08,95.98,95.98,5800.0
2005-02-17 15:00:00,95.95,96.06,95.94,96.06,9000.0,95.95,96.06,95.94,96.06,9000.0
2005-02-17 15:05:00,96.09,96.17,96.09,96.12,4400.0,96.09,96.17,96.09,96.12,4400.0
2005-02-17 15:10:00,96.11,96.11,96.07,96.07,6700.0,96.11,96.11,96.07,96.07,6700.0
2005-02-17 15:15:00,96.06,96.09,95.98,96.05,10300.0,96.06,96.09,95.98,96.05,10300.0
2005-02-17 15:20:00,96.05,96.08,96.05,96.08,4900.0,96.05,96.08,96.05,96.08,4900.0
2005-02-17 15:25:00,96.08,96.08,95.98,96.01,5000.0,96.08,96.08,95.98,96.01,5000.0
2005-02-17 15:30:00,96.01,96.02,95.98,96.02,7200.0,96.01,96.02,95.98,96.02,7200.0
2005-02-17 15:35:00,96.03,96.06,96.03,96.05,4100.0,96.03,96.06,96.03,96.05,4100.0
2005-02-17 15:40:00,96.05,96.09,96.05,96.08,6900.0,96.05,96.09,96.05,96.08,6900.0
2005-02-17 15:45:00,96.08,96.09,95.98,96.0,9900.0,96.08,96.09,95.98,96.0,9900.0
2005-02-17 15:50:00,96.01,96.07,96.01,96.06,7900.0,96.01,96.07,96.01,96.06,7900.0
2005-02-17 15:55:00,96.06,96.09,96.0,96.0,17700.0,96.06,96.09,96.0,96.0,17700.0
2005-02-18 09:30:00,96.15,96.15,95.95,95.95,19700.0,96.15,96.15,95.95,95.95,19700.0
2005-02-18 09:35:00,95.96,96.1,95.9,95.9,19300.0,95.96,96.1,95.9,95.9,19300.0
2005-02-18 09:40:00,95.85,95.85,95.45,95.47,14400.0,95.85,95.85,95.45,95.47,14400.0
2005-02-18 09:45:00,95.42,95.65,95.42,95.57,15600.0,95.42,95.65,95.42,95.57,15600.0
2005-02-18 09:50:00,95.58,95.68,95.46,95.46,11000.0,95.58,95.68,95.46,95.46,11000.0
2005-02-18 09:55:00,95.47,95.58,95.28,95.37,13200.0,95.47,95.58,95.28,95.37,13200.0
2005-02-18 10:00:00,95.38,95.51,95.38,95.48,3900.0,95.38,95.51,95.38,95.48,3900.0
2005-02-18 10:05:00,95.48,95.48,95.26,95.29,5400.0,95.48,95.48,95.26,95.29,5400.0
2005-02-18 10:10:00,95.29,95.35,95.29,95.29,7300.0,95.29,95.35,95.29,95.29,7300.0
2005-02-18 10:15:00,95.25,95.29,95.24,95.24,4000.0,95.25,95.29,95.24,95.24,4000.0
2005-02-18 10:20:00,95.22,95.29,95.22,95.28,8800.0,95.22,95.29,95.22,95.28,8800.0
2005-02-18 10:25:00,95.28,95.3,95.27,95.28,8700.0,95.28,95.3,95.27,95.28,8700.0
2005-02-18 10:30:00,95.29,95.42,95.29,95.42,10300.0,95.29,95.42,95.29,95.42,10300.0
2005-02-18 10:35:00,95.48,95.52,95.44,95.49,4400.0,95.48,95.52,95.44,95.49,4400.0
2005-02-18 10:40:00,95.49,95.49,95.35,95.35,5700.0,95.49,95.49,95.35,95.35,5700.0
2005-02-18 10:45:00,95.38,95.38,95.34,95.35,3900.0,95.38,95.38,95.34,95.35,3900.0
2005-02-18 10:50:00,95.34,95.37,95.34,95.37,2600.0,95.34,95.37,95.34,95.37,2600.0
2005-02-18 10:55:00,95.37,95.43,95.35,95.42,7400.0,95.37,95.43,95.35,95.42,7400.0
2005-02-18 11:00:00,95.43,95.49,95.39,95.39,3600.0,95.43,95.49,95.39,95.39,3600.0
2005-02-18 11:05:00,95.4,95.5,95.4,95.5,4000.0,95.4,95.5,95.4,95.5,4000.0
2005-02-18 11:10:00,95.51,95.51,95.5,95.51,2300.0,95.51,95.51,95.5,95.51,2300.0
2005-02-18 11:15:00,95.51,95.58,95.51,95.57,2700.0,95.51,95.58,95.51,95.57,2700.0
2005-02-18 11:20:00,95.57,95.57,95.52,95.52,3200.0,95.57,95.57,95.52,95.52,3200.0
2005-02-18 11:25:00,95.52,95.54,95.52,95.54,2600.0,95.52,95.54,95.52,95.54,2600.0
2005-02-18 11:30:00,95.54,95.58,95.54,95.58,3600.0,95.54,95.58,95.54,95.58,3600.0
2005-02-18 11:35:00,95.59,95.63,95.57,95.57,3400.0,95.59,95.63,95.57,95.57,3400.0
2005-02-18 11:40:00,95.55,95.55,95.47,95.48,9600.0,95.55,95.55,95.47,95.48,9600.0
2005-02-18 11:45:00,95.47,95.49,95.46,95.49,8700.0,95.47,95.49,95.46,95.49,8700.0
2005-02-18 11:50:00,95.49,95.49,95.4,95.4,4100.0,95.49,95.49,95.4,95.4,4100.0
2005-02-18 11:55:00,95.4,95.5,95.39,95.45,5000.0,95.4,95.5,95.39,95.45,5000.0
2005-02-18 12:00:00,95.42,95.44,95.37,95.37,3300.0,95.42,95.44,95.37,95.37,3300.0
2005-02-18 12:05:00,95.37,95.52,95.36,95.44,9200.0,95.37,95.52,95.36,95.44,9200.0
2005-02-18 12:10:00,95.44,95.44,95.42,95.42,2300.0,95.44,95.44,95.42,95.42,2300.0
2005-02-18 12:15:00,95.4,95.42,95.37,95.37,4200.0,95.4,95.42,95.37,95.37,4200.0
2005-02-18 12:20:00,95.38,95.41,95.37,95.38,3500.0,95.38,95.41,95.37,95.38,3500.0
2005-02-18 12:25:00,95.37,95.37,95.28,95.28,3800.0,95.37,95.37,95.28,95.28,3800.0
2005-02-18 12:30:00,95.28,95.28,95.25,95.26,5600.0,95.28,95.28,95.25,95.26,5600.0
2005-02-18 12:35:00,95.26,95.36,95.26,95.32,3300.0,95.26,95.36,95.26,95.32,3300.0
2005-02-18 12:40:00,95.37,95.37,95.27,95.28,7400.0,95.37,95.37,95.27,95.28,7400.0
2005-02-18 12:45:00,95.25,95.27,95.24,95.27,2200.0,95.25,95.27,95.24,95.27,2200.0
2005-02-18 12:50:00,95.28,95.29,95.27,95.27,2100.0,95.28,95.29,95.27,95.27,2100.0
2005-02-18 12:55:00,95.28,95.28,95.25,95.25,2200.0,95.28,95.28,95.25,95.25,2200.0
2005-02-18 13:00:00,95.26,95.29,95.25,95.25,2800.0,95.26,95.29,95.25,95.25,2800.0
2005-02-18 13:05:00,95.24,95.25,95.2,95.2,6300.0,95.24,95.25,95.2,95.2,6300.0
2005-02-18 13:10:00,95.19,95.23,95.17,95.23,3200.0,95.19,95.23,95.17,95.23,3200.0
2005-02-18 13:15:00,95.24,95.25,95.21,95.21,3200.0,95.24,95.25,95.21,95.21,3200.0
2005-02-18 13:20:00,95.22,95.22,95.21,95.21,1900.0,95.22,95.22,95.21,95.21,1900.0
2005-02-18 13:25:00,95.22,95.23,95.2,95.2,1700.0,95.22,95.23,95.2,95.2,1700.0
2005-02-18 13:30:00,95.23,95.23,95.18,95.19,3000.0,95.23,95.23,95.18,95.19,3000.0
2005-02-18 13:35:00,95.17,95.17,95.15,95.15,2300.0,95.17,95.17,95.15,95.15,2300.0
2005-02-18 13:40:00,95.16,95.16,95.14,95.14,2200.0,95.16,95.16,95.14,95.14,2200.0
2005-02-18 13:45:00,95.14,95.15,94.85,94.94,48100.0,95.14,95.15,94.85,94.94,48100.0
2005-02-18 13:50:00,94.94,94.94,94.92,94.94,15100.0,94.94,94.94,94.92,94.94,15100.0
2005-02-18 13:55:00,94.94,94.98,94.92,94.95,4100.0,94.94,94.98,94.92,94.95,4100.0
2005-02-18 14:00:00,94.95,95.0,94.94,94.99,2900.0,94.95,95.0,94.94,94.99,2900.0
2005-02-18 14:05:00,94.98,94.99,94.97,94.98,4700.0,94.98,94.99,94.97,94.98,4700.0
2005-02-18 14:10:00,94.99,95.0,94.98,94.99,4300.0,94.99,95.0,94.98,94.99,4300.0
2005-02-18 14:15:00,94.99,94.99,94.98,94.98,1800.0,94.99,94.99,94.98,94.98,1800.0
2005-02-18 14:20:00,94.98,94.99,94.98,94.98,4800.0,94.98,94.99,94.98,94.98,4800.0
2005-02-18 14:25:00,94.98,94.99,94.98,94.98,1400.0,94.98,94.99,94.98,94.98,1400.0
2005-02-18 14:30:00,94.98,94.99,94.97,94.99,4100.0,94.98,94.99,94.97,94.99,4100.0
2005-02-18 14:35:00,95.0,95.0,94.98,94.98,11200.0,95.0,95.0,94.98,94.98,11200.0
2005-02-18 14:40:00,94.98,95.0,94.98,94.99,6500.0,94.98,95.0,94.98,94.99,6500.0
2005-02-18 14:45:00,94.99,95.0,94.94,94.97,13000.0,94.99,95.0,94.94,94.97,13000.0
2005-02-18 14:50:00,94.92,94.98,94.92,94.93,3800.0,94.92,94.98,94.92,94.93,3800.0
2005-02-18 14:55:00,94.92,94.94,94.9,94.9,7200.0,94.92,94.94,94.9,94.9,7200.0
2005-02-18 15:00:00,94.9,94.97,94.9,94.95,5400.0,94.9,94.97,94.9,94.95,5400.0
2005-02-18 15:05:00,94.97,94.99,94.94,94.95,5200.0,94.97,94.99,94.94,94.95,5200.0
2005-02-18 15:10:00,94.95,94.97,94.94,94.95,3100.0,94.95,94.97,94.94,94.95,3100.0
2005-02-18 15:15:00,94.95,95.01,94.95,95.0,12500.0,94.95,95.01,94.95,95.0,12500.0
2005-02-18 15:20:00,95.0,95.01,94.95,94.96,21600.0,95.0,95.01,94.95,94.96,21600.0
2005-02-18 15:25:00,94.97,95.14,94.96,95.14,15800.0,94.97,95.14,94.96,95.14,15800.0
2005-02-18 15:30:00,95.14,95.14,94.91,94.91,21600.0,95.14,95.14,94.91,94.91,21600.0
2005-02-18 15:35:00,94.91,94.98,94.91,94.98,4000.0,94.91,94.98,94.91,94.98,4000.0
2005-02-18 15:40:00,94.97,95.04,94.97,95.04,9300.0,94.97,95.04,94.97,95.04,9300.0
2005-02-18 15:45:00,95.04,95.04,94.95,94.96,11000.0,95.04,95.04,94.95,94.96,11000.0
2005-02-18 15:50:00,94.96,94.99,94.95,94.96,19500.0,94.96,94.99,94.95,94.96,19500.0
2005-02-18 15:55:00,94.97,95.06,94.96,95.04,41800.0,94.97,95.06,94.96,95.04,41800.0
2005-02-22 09:30:00,94.99,94.99,94.46,94.56,19300.0,94.99,94.99,94.46,94.56,19300.0
2005-02-22 09:35:00,94.53,94.54,94.14,94.35,10500.0,94.53,94.54,94.14,94.35,10500.0
2005-02-22 09:40:00,94.37,94.43,94.31,94.4,2300.0,94.37,94.43,94.31,94.4,2300.0
2005-02-22 09:45:00,94.39,94.41,94.17,94.35,10100.0,94.39,94.41,94.17,94.35,10100.0
2005-02-22 09:50:00,94.35,94.41,94.31,94.36,7700.0,94.35,94.41,94.31,94.36,7700.0
2005-02-22 09:55:00,94.38,94.41,94.23,94.41,6300.0,94.38,94.41,94.23,94.41,6300.0
2005-02-22 10:00:00,94.45,94.48,94.35,94.37,6800.0,94.45,94.48,94.35,94.37,6800.0
2005-02-22 10:05:00,94.36,94.4,94.29,94.36,2900.0,94.36,94.4,94.29,94.36,2900.0
2005-02-22 10:10:00,94.27,94.35,94.27,94.31,6400.0,94.27,94.35,94.27,94.31,6400.0
2005-02-22 10:15:00,94.33,94.48,94.33,94.45,4100.0,94.33,94.48,94.33,94.45,4100.0
2005-02-22 10:20:00,94.45,94.48,94.42,94.48,3200.0,94.45,94.48,94.42,94.48,3200.0
2005-02-22 10:25:00,94.5,94.64,94.47,94.47,9100.0,94.5,94.64,94.47,94.47,9100.0
2005-02-22 10:30:00,94.5,94.51,94.39,94.39,5700.0,94.5,94.51,94.39,94.39,5700.0
2005-02-22 10:35:00,94.39,94.53,94.36,94.53,13600.0,94.39,94.53,94.36,94.53,13600.0
2005-02-22 10:40:00,94.52,94.53,94.39,94.42,7100.0,94.52,94.53,94.39,94.42,7100.0
2005-02-22 10:45:00,94.43,94.49,94.4,94.49,5000.0,94.43,94.49,94.4,94.49,5000.0
2005-02-22 10:50:00,94.49,94.52,94.45,94.5,3500.0,94.49,94.52,94.45,94.5,3500.0
2005-02-22 10:55:00,94.51,94.51,94.35,94.35,3700.0,94.51,94.51,94.35,94.35,3700.0
2005-02-22 11:00:00,94.32,94.39,94.24,94.24,4100.0,94.32,94.39,94.24,94.24,4100.0
2005-02-22 11:05:00,94.25,94.31,94.22,94.25,2900.0,94.25,94.31,94.22,94.25,2900.0
2005-02-22 11:10:00,94.26,94.37,94.25,94.26,4800.0,94.26,94.37,94.25,94.26,4800.0
2005-02-22 11:15:00,94.24,94.29,94.22,94.29,4200.0,94.24,94.29,94.22,94.29,4200.0
2005-02-22 11:20:00,94.29,94.29,94.23,94.24,1100.0,94.29,94.29,94.23,94.24,1100.0
2005-02-22 11:25:00,94.24,94.31,94.24,94.26,3800.0,94.24,94.31,94.24,94.26,3800.0
2005-02-22 11:30:00,94.22,94.22,94.19,94.21,4700.0,94.22,94.22,94.19,94.21,4700.0
2005-02-22 11:35:00,94.24,94.24,94.16,94.17,3200.0,94.24,94.24,94.16,94.17,3200.0
2005-02-22 11:40:00,94.16,94.2,94.16,94.19,2600.0,94.16,94.2,94.16,94.19,2600.0
2005-02-22 11:45:00,94.16,94.16,94.09,94.09,5300.0,94.16,94.16,94.09,94.09,5300.0
2005-02-22 11:50:00,94.07,94.07,94.01,94.03,7100.0,94.07,94.07,94.01,94.03,7100.0
2005-02-22 11:55:00,94.03,94.03,93.98,93.98,2800.0,94.03,94.03,93.98,93.98,2800.0
2005-02-22 12:00:00,93.97,93.98,93.92,93.92,3500.0,93.97,93.98,93.92,93.92,3500.0
2005-02-22 12:05:00,93.93,93.99,93.93,93.96,5300.0,93.93,93.99,93.93,93.96,5300.0
2005-02-22 12:10:00,93.95,93.95,93.85,93.85,3300.0,93.95,93.95,93.85,93.85,3300.0
2005-02-22 12:15:00,93.84,93.85,93.72,93.72,10500.0,93.84,93.85,93.72,93.72,10500.0
2005-02-22 12:20:00,93.69,93.69,93.5,93.5,6600.0,93.69,93.69,93.5,93.5,6600.0
2005-02-22 12:25:00,93.5,93.53,93.3,93.53,13000.0,93.5,93.53,93.3,93.53,13000.0
2005-02-22 12:30:00,93.53,93.53,93.29,93.29,3100.0,93.53,93.53,93.29,93.29,3100.0
2005-02-22 12:35:00,93.3,93.37,93.18,93.34,12900.0,93.3,93.37,93.18,93.34,12900.0
2005-02-22 12:40:00,93.34,93.38,93.33,93.37,4200.0,93.34,93.38,93.33,93.37,4200.0
2005-02-22 12:45:00,93.36,93.41,93.36,93.4,5300.0,93.36,93.41,93.36,93.4,5300.0
2005-02-22 12:50:00,93.35,93.46,93.25,93.4,9900.0,93.35,93.46,93.25,93.4,9900.0
2005-02-22 12:55:00,93.4,93.4,93.36,93.38,1900.0,93.4,93.4,93.36,93.38,1900.0
2005-02-22 13:00:00,93.35,93.38,93.32,93.33,3300.0,93.35,93.38,93.32,93.33,3300.0
2005-02-22 13:05:00,93.32,93.38,93.26,93.37,6100.0,93.32,93.38,93.26,93.37,6100.0
2005-02-22 13:10:00,93.37,93.48,93.37,93.48,6900.0,93.37,93.48,93.37,93.48,6900.0
2005-02-22 13:15:00,93.51,93.55,93.51,93.53,4100.0,93.51,93.55,93.51,93.53,4100.0
2005-02-22 13:20:00,93.51,93.51,93.42,93.46,3100.0,93.51,93.51,93.42,93.46,3100.0
2005-02-22 13:25:00,93.46,93.47,93.45,93.46,2100.0,93.46,93.47,93.45,93.46,2100.0
2005-02-22 13:30:00,93.44,93.52,93.44,93.52,3500.0,93.44,93.52,93.44,93.52,3500.0
2005-02-22 13:35:00,93.51,93.51,93.4,93.41,9800.0,93.51,93.51,93.4,93.41,9800.0
2005-02-22 13:40:00,93.41,93.57,93.39,93.48,8600.0,93.41,93.57,93.39,93.48,8600.0
2005-02-22 13:45:00,93.48,93.49,93.34,93.35,4800.0,93.48,93.49,93.34,93.35,4800.0
2005-02-22 13:50:00,93.35,93.36,93.3,93.31,3400.0,93.35,93.36,93.3,93.31,3400.0
2005-02-22 13:55:00,93.27,93.27,93.07,93.16,8600.0,93.27,93.27,93.07,93.16,8600.0
2005-02-22 14:00:00,93.12,93.12,93.05,93.06,2000.0,93.12,93.12,93.05,93.06,2000.0
2005-02-22 14:05:00,93.06,93.06,92.9,93.0,11000.0,93.06,93.06,92.9,93.0,11000.0
2005-02-22 14:10:00,93.04,93.12,92.99,93.12,3900.0,93.04,93.12,92.99,93.12,3900.0
2005-02-22 14:15:00,93.12,93.16,93.06,93.1,7600.0,93.12,93.16,93.06,93.1,7600.0
2005-02-22 14:20:00,93.1,93.11,93.01,93.09,4800.0,93.1,93.11,93.01,93.09,4800.0
2005-02-22 14:25:00,93.09,93.15,93.09,93.14,1900.0,93.09,93.15,93.09,93.14,1900.0
2005-02-22 14:30:00,93.14,93.14,93.12,93.13,3100.0,93.14,93.14,93.12,93.13,3100.0
2005-02-22 14:35:00,93.11,93.3,93.11,93.3,6100.0,93.11,93.3,93.11,93.3,6100.0
2005-02-22 14:40:00,93.3,93.36,93.3,93.36,8500.0,93.3,93.36,93.3,93.36,8500.0
2005-02-22 14:45:00,93.36,93.36,93.25,93.31,9500.0,93.36,93.36,93.25,93.31,9500.0
2005-02-22 14:50:00,93.32,93.42,93.29,93.36,7900.0,93.32,93.42,93.29,93.36,7900.0
2005-02-22 14:55:00,93.4,93.4,93.36,93.36,3300.0,93.4,93.4,93.36,93.36,3300.0
2005-02-22 15:00:00,93.38,93.38,93.23,93.25,9000.0,93.38,93.38,93.23,93.25,9000.0
2005-02-22 15:05:00,93.26,93.31,93.22,93.23,4700.0,93.26,93.31,93.22,93.23,4700.0
2005-02-22 15:10:00,93.23,93.23,93.13,93.18,7000.0,93.23,93.23,93.13,93.18,7000.0
2005-02-22 15:15:00,93.18,93.23,93.1,93.12,8700.0,93.18,93.23,93.1,93.12,8700.0
2005-02-22 15:20:00,93.12,93.15,93.1,93.14,9200.0,93.12,93.15,93.1,93.14,9200.0
2005-02-22 15:25:00,93.14,93.15,93.07,93.09,7800.0,93.14,93.15,93.07,93.09,7800.0
2005-02-22 15:30:00,93.1,93.15,93.07,93.14,7500.0,93.1,93.15,93.07,93.14,7500.0
2005-02-22 15:35:00,93.14,93.25,93.14,93.14,5800.0,93.14,93.25,93.14,93.14,5800.0
2005-02-22 15:40:00,93.14,93.17,93.14,93.15,13100.0,93.14,93.17,93.14,93.15,13100.0
2005-02-22 15:45:00,93.14,93.18,93.09,93.1,31200.0,93.14,93.18,93.09,93.1,31200.0
2005-02-22 15:50:00,93.1,93.14,93.1,93.11,23700.0,93.1,93.14,93.1,93.11,23700.0
2005-02-22 15:55:00,93.1,93.11,93.08,93.08,10300.0,93.1,93.11,93.08,93.08,10300.0
2005-02-23 09:30:00,93.3,93.46,93.1,93.11,10300.0,93.3,93.46,93.1,93.11,10300.0
2005-02-23 09:35:00,93.26,93.53,93.25,93.52,8700.0,93.26,93.53,93.25,93.52,8700.0
2005-02-23 09:40:00,93.51,93.8,93.3,93.65,11400.0,93.51,93.8,93.3,93.65,11400.0
2005-02-23 09:45:00,93.64,93.74,93.62,93.62,4300.0,93.64,93.74,93.62,93.62,4300.0
2005-02-23 09:50:00,93.62,93.76,93.61,93.72,6200.0,93.62,93.76,93.61,93.72,6200.0
2005-02-23 09:55:00,93.72,93.73,93.59,93.73,7000.0,93.72,93.73,93.59,93.73,7000.0
2005-02-23 10:00:00,93.61,93.76,93.61,93.67,5700.0,93.61,93.76,93.61,93.67,5700.0
2005-02-23 10:05:00,93.67,93.67,93.55,93.59,6800.0,93.67,93.67,93.55,93.59,6800.0
2005-02-23 10:10:00,93.59,93.59,93.44,93.44,15500.0,93.59,93.59,93.44,93.44,15500.0
2005-02-23 10:15:00,93.45,93.82,93.45,93.82,12800.0,93.45,93.82,93.45,93.82,12800.0
2005-02-23 10:20:00,93.82,94.1,93.82,94.07,12100.0,93.82,94.1,93.82,94.07,12100.0
2005-02-23 10:25:00,94.06,94.14,94.03,94.08,5900.0,94.06,94.14,94.03,94.08,5900.0
2005-02-23 10:30:00,94.08,94.08,93.8,93.8,13300.0,94.08,94.08,93.8,93.8,13300.0
2005-02-23 10:35:00,93.75,93.75,93.55,93.55,17000.0,93.75,93.75,93.55,93.55,17000.0
2005-02-23 10:40:00,93.52,93.57,93.48,93.49,4500.0,93.52,93.57,93.48,93.49,4500.0
2005-02-23 10:45:00,93.55,93.59,93.52,93.53,2800.0,93.55,93.59,93.52,93.53,2800.0
2005-02-23 10:50:00,93.53,93.53,93.4,93.4,2800.0,93.53,93.53,93.4,93.4,2800.0
2005-02-23 10:55:00,93.35,93.55,93.35,93.51,5800.0,93.35,93.55,93.35,93.51,5800.0
2005-02-23 11:00:00,93.48,93.55,93.48,93.48,1800.0,93.48,93.55,93.48,93.48,1800.0
2005-02-23 11:05:00,93.48,93.54,93.48,93.54,1800.0,93.48,93.54,93.48,93.54,1800.0
2005-02-23 11:10:00,93.54,93.54,93.51,93.54,2400.0,93.54,93.54,93.51,93.54,2400.0
2005-02-23 11:15:00,93.54,93.7,93.54,93.62,7100.0,93.54,93.7,93.54,93.62,7100.0
2005-02-23 11:20:00,93.59,93.64,93.56,93.58,2800.0,93.59,93.64,93.56,93.58,2800.0
2005-02-23 11:25:00,93.6,93.61,93.55,93.55,2200.0,93.6,93.61,93.55,93.55,2200.0
2005-02-23 11:30:00,93.55,93.65,93.55,93.58,6800.0,93.55,93.65,93.55,93.58,6800.0
2005-02-23 11:35:00,93.57,93.57,93.53,93.53,1900.0,93.57,93.57,93.53,93.53,1900.0
2005-02-23 11:40:00,93.54,93.54,93.52,93.54,1700.0,93.54,93.54,93.52,93.54,1700.0
2005-02-23 11:45:00,93.52,93.53,93.49,93.49,2000.0,93.52,93.53,93.49,93.49,2000.0
2005-02-23 11:50:00,93.47,93.49,93.38,93.47,2500.0,93.47,93.49,93.38,93.47,2500.0
2005-02-23 11:55:00,93.44,93.5,93.42,93.48,7300.0,93.44,93.5,93.42,93.48,7300.0
2005-02-23 12:00:00,93.48,93.49,93.41,93.45,5800.0,93.48,93.49,93.41,93.45,5800.0
2005-02-23 12:05:00,93.46,93.46,93.37,93.45,8700.0,93.46,93.46,93.37,93.45,8700.0
2005-02-23 12:10:00,93.45,93.48,93.42,93.42,4200.0,93.45,93.48,93.42,93.42,4200.0
2005-02-23 12:15:00,93.41,93.41,93.37,93.37,4800.0,93.41,93.41,93.37,93.37,4800.0
2005-02-23 12:20:00,93.38,93.43,93.38,93.41,3800.0,93.38,93.43,93.38,93.41,3800.0
2005-02-23 12:25:00,93.42,93.42,93.4,93.4,1200.0,93.42,93.42,93.4,93.4,1200.0
2005-02-23 12:30:00,93.4,93.4,93.39,93.4,3700.0,93.4,93.4,93.39,93.4,3700.0
2005-02-23 12:35:00,93.41,93.44,93.41,93.43,4300.0,93.41,93.44,93.41,93.43,4300.0
2005-02-23 12:40:00,93.43,93.43,93.4,93.4,1700.0,93.43,93.43,93.4,93.4,1700.0
2005-02-23 12:45:00,93.41,93.51,93.41,93.51,3900.0,93.41,93.51,93.41,93.51,3900.0
2005-02-23 12:50:00,93.53,93.57,93.52,93.52,1800.0,93.53,93.57,93.52,93.52,1800.0
2005-02-23 12:55:00,93.52,93.52,93.5,93.51,800.0,93.52,93.52,93.5,93.51,800.0
2005-02-23 13:00:00,93.48,93.63,93.48,93.63,2600.0,93.48,93.63,93.48,93.63,2600.0
2005-02-23 13:05:00,93.64,93.65,93.59,93.6,1900.0,93.64,93.65,93.59,93.6,1900.0
2005-02-23 13:10:00,93.56,93.56,93.47,93.54,6800.0,93.56,93.56,93.47,93.54,6800.0
2005-02-23 13:15:00,93.53,93.68,93.53,93.68,5200.0,93.53,93.68,93.53,93.68,5200.0
2005-02-23 13:20:00,93.69,93.7,93.53,93.53,6600.0,93.69,93.7,93.53,93.53,6600.0
2005-02-23 13:25:00,93.53,93.61,93.53,93.61,4100.0,93.53,93.61,93.53,93.61,4100.0
2005-02-23 13:30:00,93.61,93.64,93.61,93.63,4400.0,93.61,93.64,93.61,93.63,4400.0
2005-02-23 13:35:00,93.63,93.7,93.63,93.66,6100.0,93.63,93.7,93.63,93.66,6100.0
2005-02-23 13:40:00,93.66,93.66,93.54,93.54,2100.0,93.66,93.66,93.54,93.54,2100.0
2005-02-23 13:45:00,93.54,93.67,93.54,93.62,5900.0,93.54,93.67,93.54,93.62,5900.0
2005-02-23 13:50:00,93.63,93.69,93.56,93.62,5900.0,93.63,93.69,93.56,93.62,5900.0
2005-02-23 13:55:00,93.61,93.71,93.61,93.7,2100.0,93.61,93.71,93.61,93.7,2100.0
2005-02-23 14:00:00,93.71,93.77,93.7,93.77,9300.0,93.71,93.77,93.7,93.77,9300.0
2005-02-23 14:05:00,93.77,93.87,93.76,93.83,5500.0,93.77,93.87,93.76,93.83,5500.0
2005-02-23 14:10:00,93.84,93.84,93.81,93.81,6600.0,93.84,93.84,93.81,93.81,6600.0
2005-02-23 14:15:00,93.81,93.94,93.8,93.94,10400.0,93.81,93.94,93.8,93.94,10400.0
2005-02-23 14:20:00,93.94,94.02,93.93,94.02,5500.0,93.94,94.02,93.93,94.02,5500.0
2005-02-23 14:25:00,94.02,94.02,93.97,94.02,6800.0,94.02,94.02,93.97,94.02,6800.0
2005-02-23 14:30:00,94.02,94.11,94.02,94.11,7700.0,94.02,94.11,94.02,94.11,7700.0
2005-02-23 14:35:00,94.11,94.18,94.06,94.06,6400.0,94.11,94.18,94.06,94.06,6400.0
2005-02-23 14:40:00,94.07,94.09,94.02,94.05,7000.0,94.07,94.09,94.02,94.05,7000.0
2005-02-23 14:45:00,94.05,94.24,94.05,94.24,7000.0,94.05,94.24,94.05,94.24,7000.0
2005-02-23 14:50:00,94.22,94.22,94.01,94.01,8200.0,94.22,94.22,94.01,94.01,8200.0
2005-02-23 14:55:00,94.02,94.08,94.02,94.08,4400.0,94.02,94.08,94.02,94.08,4400.0
2005-02-23 15:00:00,94.09,94.12,94.06,94.08,6500.0,94.09,94.12,94.06,94.08,6500.0
2005-02-23 15:05:00,94.11,94.23,94.1,94.2,3500.0,94.11,94.23,94.1,94.2,3500.0
2005-02-23 15:10:00,94.18,94.23,94.07,94.17,6900.0,94.18,94.23,94.07,94.17,6900.0
2005-02-23 15:15:00,94.17,94.33,94.17,94.33,7600.0,94.17,94.33,94.17,94.33,7600.0
2005-02-23 15:20:00,94.34,94.4,94.27,94.28,6400.0,94.34,94.4,94.27,94.28,6400.0
2005-02-23 15:25:00,94.26,94.28,94.24,94.26,6700.0,94.26,94.28,94.24,94.26,6700.0
2005-02-23 15:30:00,94.25,94.41,94.24,94.41,10600.0,94.25,94.41,94.24,94.41,10600.0
2005-02-23 15:35:00,94.42,94.48,94.37,94.39,10600.0,94.42,94.48,94.37,94.39,10600.0
2005-02-23 15:40:00,94.38,94.51,94.38,94.51,7900.0,94.38,94.51,94.38,94.51,7900.0
2005-02-23 15:45:00,94.52,94.58,94.52,94.58,8900.0,94.52,94.58,94.52,94.58,8900.0
2005-02-23 15:50:00,94.58,94.58,94.55,94.56,18600.0,94.58,94.58,94.55,94.56,18600.0
2005-02-23 15:55:00,94.55,94.56,94.38,94.45,6100.0,94.55,94.56,94.38,94.45,6100.0
2005-02-24 09:30:00,94.45,94.7,94.35,94.38,21100.0,94.45,94.7,94.35,94.38,21100.0
2005-02-24 09:35:00,94.3,94.38,94.2,94.25,4500.0,94.3,94.38,94.2,94.25,4500.0
2005-02-24 09:40:00,94.22,94.24,94.1,94.1,17400.0,94.22,94.24,94.1,94.1,17400.0
2005-02-24 09:45:00,94.1,94.1,94.04,94.04,700.0,94.1,94.1,94.04,94.04,700.0
2005-02-24 09:50:00,94.0,94.0,93.74,93.8,3700.0,94.0,94.0,93.74,93.8,3700.0
2005-02-24 09:55:00,93.8,93.81,93.4,93.44,8100.0,93.8,93.81,93.4,93.44,8100.0
2005-02-24 10:00:00,93.5,93.54,93.23,93.52,14500.0,93.5,93.54,93.23,93.52,14500.0
2005-02-24 10:05:00,93.52,93.61,93.49,93.49,9900.0,93.52,93.61,93.49,93.49,9900.0
2005-02-24 10:10:00,93.49,93.49,93.3,93.35,15300.0,93.49,93.49,93.3,93.35,15300.0
2005-02-24 10:15:00,93.36,93.39,93.1,93.26,18000.0,93.36,93.39,93.1,93.26,18000.0
2005-02-24 10:20:00,93.25,93.25,93.08,93.08,19000.0,93.25,93.25,93.08,93.08,19000.0
2005-02-24 10:25:00,93.08,93.31,93.01,93.25,15300.0,93.08,93.31,93.01,93.25,15300.0
2005-02-24 10:30:00,93.24,93.53,93.2,93.41,12300.0,93.24,93.53,93.2,93.41,12300.0
2005-02-24 10:35:00,93.41,93.6,93.34,93.6,22300.0,93.41,93.6,93.34,93.6,22300.0
2005-02-24 10:40:00,93.59,93.59,93.4,93.45,14500.0,93.59,93.59,93.4,93.45,14500.0
2005-02-24 10:45:00,93.45,93.45,93.25,93.34,5900.0,93.45,93.45,93.25,93.34,5900.0
2005-02-24 10:50:00,93.28,93.37,93.28,93.34,6800.0,93.28,93.37,93.28,93.34,6800.0
2005-02-24 10:55:00,93.32,93.38,93.31,93.31,6400.0,93.32,93.38,93.31,93.31,6400.0
2005-02-24 11:00:00,93.31,93.32,93.25,93.32,9800.0,93.31,93.32,93.25,93.32,9800.0
2005-02-24 11:05:00,93.32,93.42,93.32,93.36,5700.0,93.32,93.42,93.32,93.36,5700.0
2005-02-24 11:10:00,93.34,93.35,93.34,93.35,4300.0,93.34,93.35,93.34,93.35,4300.0
2005-02-24 11:15:00,93.35,93.55,93.35,93.51,8100.0,93.35,93.55,93.35,93.51,8100.0
2005-02-24 11:20:00,93.44,93.49,93.42,93.44,7000.0,93.44,93.49,93.42,93.44,7000.0
2005-02-24 11:25:00,93.42,93.5,93.42,93.49,4200.0,93.42,93.5,93.42,93.49,4200.0
2005-02-24 11:30:00,93.42,93.42,93.33,93.33,2900.0,93.42,93.42,93.33,93.33,2900.0
2005-02-24 11:35:00,93.28,93.34,93.21,93.24,6300.0,93.28,93.34,93.21,93.24,6300.0
2005-02-24 11:40:00,93.31,93.36,93.23,93.36,4100.0,93.31,93.36,93.23,93.36,4100.0
2005-02-24 11:45:00,93.35,93.45,93.35,93.4,3700.0,93.35,93.45,93.35,93.4,3700.0
2005-02-24 11:50:00,93.4,93.52,93.39,93.51,2200.0,93.4,93.52,93.39,93.51,2200.0
2005-02-24 11:55:00,93.44,93.44,93.34,93.41,2200.0,93.44,93.44,93.34,93.41,2200.0
2005-02-24 12:00:00,93.4,93.41,93.24,93.24,2900.0,93.4,93.41,93.24,93.24,2900.0
2005-02-24 12:05:00,93.25,93.32,93.23,93.28,4400.0,93.25,93.32,93.23,93.28,4400.0
2005-02-24 12:10:00,93.28,93.29,93.22,93.25,3200.0,93.28,93.29,93.22,93.25,3200.0
2005-02-24 12:15:00,93.25,93.4,93.25,93.4,4100.0,93.25,93.4,93.25,93.4,4100.0
2005-02-24 12:20:00,93.36,93.51,93.36,93.51,4000.0,93.36,93.51,93.36,93.51,4000.0
2005-02-24 12:25:00,93.51,93.61,93.5,93.58,3400.0,93.51,93.61,93.5,93.58,3400.0
2005-02-24 12:30:00,93.59,93.66,93.56,93.66,2600.0,93.59,93.66,93.56,93.66,2600.0
2005-02-24 12:35:00,93.67,93.68,93.63,93.66,2900.0,93.67,93.68,93.63,93.66,2900.0
2005-02-24 12:40:00,93.69,93.73,93.69,93.73,1800.0,93.69,93.73,93.69,93.73,1800.0
2005-02-24 12:45:00,93.7,93.78,93.7,93.77,2700.0,93.7,93.78,93.7,93.77,2700.0
2005-02-24 12:50:00,93.78,93.85,93.78,93.85,2500.0,93.78,93.85,93.78,93.85,2500.0
2005-02-24 12:55:00,93.83,93.86,93.81,93.83,2500.0,93.83,93.86,93.81,93.83,2500.0
2005-02-24 13:00:00,93.83,93.84,93.82,93.82,1400.0,93.83,93.84,93.82,93.82,1400.0
2005-02-24 13:05:00,93.82,93.88,93.8,93.88,17600.0,93.82,93.88,93.8,93.88,17600.0
2005-02-24 13:10:00,93.87,93.9,93.87,93.88,5400.0,93.87,93.9,93.87,93.88,5400.0
2005-02-24 13:15:00,93.89,93.89,93.87,93.88,4600.0,93.89,93.89,93.87,93.88,4600.0
2005-02-24 13:20:00,93.89,94.02,93.89,94.02,6000.0,93.89,94.02,93.89,94.02,6000.0
2005-02-24 13:25:00,94.04,94.04,93.97,93.99,4500.0,94.04,94.04,93.97,93.99,4500.0
2005-02-24 13:30:00,93.96,94.0,93.94,94.0,9900.0,93.96,94.0,93.94,94.0,9900.0
2005-02-24 13:35:00,94.0,94.23,94.0,94.09,11600.0,94.0,94.23,94.0,94.09,11600.0
2005-02-24 13:40:00,94.16,94.24,94.16,94.21,3000.0,94.16,94.24,94.16,94.21,3000.0
2005-02-24 13:45:00,94.18,94.18,94.16,94.18,2000.0,94.18,94.18,94.16,94.18,2000.0
2005-02-24 13:50:00,94.22,94.26,94.18,94.19,2600.0,94.22,94.26,94.18,94.19,2600.0
2005-02-24 13:55:00,94.2,94.2,94.16,94.16,1200.0,94.2,94.2,94.16,94.16,1200.0
2005-02-24 14:00:00,94.15,94.4,94.15,94.38,11400.0,94.15,94.4,94.15,94.38,11400.0
2005-02-24 14:05:00,94.39,94.49,94.39,94.49,13200.0,94.39,94.49,94.39,94.49,13200.0
2005-02-24 14:10:00,94.48,94.6,94.47,94.57,12000.0,94.48,94.6,94.47,94.57,12000.0
2005-02-24 14:15:00,94.66,94.73,94.64,94.67,5300.0,94.66,94.73,94.64,94.67,5300.0
2005-02-24 14:20:00,94.67,94.74,94.65,94.66,5900.0,94.67,94.74,94.65,94.66,5900.0
2005-02-24 14:25:00,94.73,94.74,94.71,94.72,5100.0,94.73,94.74,94.71,94.72,5100.0
2005-02-24 14:30:00,94.72,94.8,94.66,94.76,4700.0,94.72,94.8,94.66,94.76,4700.0
2005-02-24 14:35:00,94.71,94.75,94.69,94.72,7300.0,94.71,94.75,94.69,94.72,7300.0
2005-02-24 14:40:00,94.72,94.79,94.72,94.78,4100.0,94.72,94.79,94.72,94.78,4100.0
2005-02-24 14:45:00,94.78,94.82,94.78,94.82,3100.0,94.78,94.82,94.78,94.82,3100.0
2005-02-24 14:50:00,94.79,94.79,94.75,94.76,5100.0,94.79,94.79,94.75,94.76,5100.0
2005-02-24 14:55:00,94.74,94.77,94.69,94.71,5400.0,94.74,94.77,94.69,94.71,5400.0
2005-02-24 15:00:00,94.71,94.82,94.68,94.82,3200.0,94.71,94.82,94.68,94.82,3200.0
2005-02-24 15:05:00,94.85,94.87,94.8,94.82,5100.0,94.85,94.87,94.8,94.82,5100.0
2005-02-24 15:10:00,94.81,94.85,94.8,94.84,4300.0,94.81,94.85,94.8,94.84,4300.0
2005-02-24 15:15:00,94.85,94.89,94.81,94.89,6200.0,94.85,94.89,94.81,94.89,6200.0
2005-02-24 15:20:00,94.91,94.93,94.89,94.91,4500.0,94.91,94.93,94.89,94.91,4500.0
2005-02-24 15:25:00,94.91,94.97,94.91,94.93,9500.0,94.91,94.97,94.91,94.93,9500.0
2005-02-24 15:30:00,94.9,95.04,94.89,95.04,10100.0,94.9,95.04,94.89,95.04,10100.0
2005-02-24 15:35:00,95.04,95.15,95.04,95.14,9300.0,95.04,95.15,95.04,95.14,9300.0
2005-02-24 15:40:00,95.13,95.14,95.11,95.14,4000.0,95.13,95.14,95.11,95.14,4000.0
2005-02-24 15:45:00,95.14,95.25,95.13,95.18,23400.0,95.14,95.25,95.13,95.18,23400.0
2005-02-24 15:50:00,95.18,95.35,95.18,95.34,20100.0,95.18,95.35,95.18,95.34,20100.0
2005-02-24 15:55:00,95.35,95.51,95.31,95.51,47400.0,95.35,95.51,95.31,95.51,47400.0
2005-02-25 09:30:00,95.76,96.15,95.76,96.15,14800.0,95.76,96.15,95.76,96.15,14800.0
2005-02-25 09:35:00,96.2,96.2,96.0,96.09,12700.0,96.2,96.2,96.0,96.09,12700.0
2005-02-25 09:40:00,96.1,96.3,96.06,96.13,20800.0,96.1,96.3,96.06,96.13,20800.0
2005-02-25 09:45:00,96.13,96.13,96.02,96.02,7200.0,96.13,96.13,96.02,96.02,7200.0
2005-02-25 09:50:00,96.02,96.38,96.02,96.19,32400.0,96.02,96.38,96.02,96.19,32400.0
2005-02-25 09:55:00,96.17,96.29,96.04,96.28,8200.0,96.17,96.29,96.04,96.28,8200.0
2005-02-25 10:00:00,96.32,96.54,96.32,96.54,11500.0,96.32,96.54,96.32,96.54,11500.0
2005-02-25 10:05:00,96.54,96.54,96.28,96.28,10400.0,96.54,96.54,96.28,96.28,10400.0
2005-02-25 10:10:00,96.27,96.36,96.21,96.33,13200.0,96.27,96.36,96.21,96.33,13200.0
2005-02-25 10:15:00,96.33,96.4,96.24,96.27,20200.0,96.33,96.4,96.24,96.27,20200.0
2005-02-25 10:20:00,96.33,96.53,96.33,96.48,10000.0,96.33,96.53,96.33,96.48,10000.0
2005-02-25 10:25:00,96.49,96.5,96.41,96.46,9000.0,96.49,96.5,96.41,96.46,9000.0
2005-02-25 10:30:00,96.47,96.48,96.35,96.37,11200.0,96.47,96.48,96.35,96.37,11200.0
2005-02-25 10:35:00,96.37,96.4,96.35,96.35,7200.0,96.37,96.4,96.35,96.35,7200.0
2005-02-25 10:40:00,96.35,96.36,96.33,96.33,5700.0,96.35,96.36,96.33,96.33,5700.0
2005-02-25 10:45:00,96.34,96.34,96.23,96.23,4100.0,96.34,96.34,96.23,96.23,4100.0
2005-02-25 10:50:00,96.21,96.24,96.19,96.24,5200.0,96.21,96.24,96.19,96.24,5200.0
2005-02-25 10:55:00,96.28,96.47,96.28,96.47,6100.0,96.28,96.47,96.28,96.47,6100.0
2005-02-25 11:00:00,96.5,96.8,96.5,96.62,22500.0,96.5,96.8,96.5,96.62,22500.0
2005-02-25 11:05:00,96.59,96.95,96.59,96.9,11400.0,96.59,96.95,96.59,96.9,11400.0
2005-02-25 11:10:00,96.89,96.9,96.78,96.8,8800.0,96.89,96.9,96.78,96.8,8800.0
2005-02-25 11:15:00,96.8,96.8,96.72,96.72,1600.0,96.8,96.8,96.72,96.72,1600.0
2005-02-25 11:20:00,96.71,96.77,96.7,96.72,8900.0,96.71,96.77,96.7,96.72,8900.0
2005-02-25 11:25:00,96.72,96.72,96.66,96.66,4300.0,96.72,96.72,96.66,96.66,4300.0
2005-02-25 11:30:00,96.64,96.65,96.54,96.56,10600.0,96.64,96.65,96.54,96.56,10600.0
2005-02-25 11:35:00,96.59,96.62,96.56,96.62,6800.0,96.59,96.62,96.56,96.62,6800.0
2005-02-25 11:40:00,96.62,96.68,96.6,96.68,3100.0,96.62,96.68,96.6,96.68,3100.0
2005-02-25 11:45:00,96.69,96.72,96.65,96.72,5300.0,96.69,96.72,96.65,96.72,5300.0
2005-02-25 11:50:00,96.73,96.98,96.73,96.93,10400.0,96.73,96.98,96.73,96.93,10400.0
2005-02-25 11:55:00,96.91,97.09,96.86,96.98,6500.0,96.91,97.09,96.86,96.98,6500.0
2005-02-25 12:00:00,96.96,97.04,96.96,97.04,7300.0,96.96,97.04,96.96,97.04,7300.0
2005-02-25 12:05:00,97.03,97.03,96.96,96.96,1900.0,97.03,97.03,96.96,96.96,1900.0
2005-02-25 12:10:00,96.93,96.93,96.83,96.9,7300.0,96.93,96.93,96.83,96.9,7300.0
2005-02-25 12:15:00,96.9,96.91,96.84,96.84,3900.0,96.9,96.91,96.84,96.84,3900.0
2005-02-25 12:20:00,96.84,96.84,96.79,96.8,2200.0,96.84,96.84,96.79,96.8,2200.0
2005-02-25 12:25:00,96.79,96.85,96.79,96.81,11200.0,96.79,96.85,96.79,96.81,11200.0
2005-02-25 12:30:00,96.8,96.81,96.76,96.79,9400.0,96.8,96.81,96.76,96.79,9400.0
2005-02-25 12:35:00,96.79,96.83,96.76,96.82,8800.0,96.79,96.83,96.76,96.82,8800.0
2005-02-25 12:40:00,96.8,96.8,96.76,96.77,3400.0,96.8,96.8,96.76,96.77,3400.0
2005-02-25 12:45:00,96.77,96.77,96.75,96.76,5600.0,96.77,96.77,96.75,96.76,5600.0
2005-02-25 12:50:00,96.76,96.83,96.73,96.83,15300.0,96.76,96.83,96.73,96.83,15300.0
2005-02-25 12:55:00,96.84,96.9,96.79,96.81,11400.0,96.84,96.9,96.79,96.81,11400.0
2005-02-25 13:00:00,96.81,96.82,96.81,96.82,1900.0,96.81,96.82,96.81,96.82,1900.0
2005-02-25 13:05:00,96.82,96.82,96.79,96.79,700.0,96.82,96.82,96.79,96.79,700.0
2005-02-25 13:10:00,96.78,96.78,96.75,96.76,3700.0,96.78,96.78,96.75,96.76,3700.0
2005-02-25 13:15:00,96.72,96.73,96.61,96.65,7700.0,96.72,96.73,96.61,96.65,7700.0
2005-02-25 13:20:00,96.65,96.7,96.65,96.7,2000.0,96.65,96.7,96.65,96.7,2000.0
2005-02-25 13:25:00,96.7,96.73,96.7,96.7,2300.0,96.7,96.73,96.7,96.7,2300.0
2005-02-25 13:30:00,96.65,96.65,96.61,96.64,5400.0,96.65,96.65,96.61,96.64,5400.0
2005-02-25 13:35:00,96.64,96.77,96.63,96.72,5200.0,96.64,96.77,96.63,96.72,5200.0
2005-02-25 13:40:00,96.71,96.8,96.71,96.79,1600.0,96.71,96.8,96.71,96.79,1600.0
2005-02-25 13:45:00,96.79,96.81,96.75,96.78,2800.0,96.79,96.81,96.75,96.78,2800.0
2005-02-25 13:50:00,96.81,96.85,96.79,96.79,4700.0,96.81,96.85,96.79,96.79,4700.0
2005-02-25 13:55:00,96.79,96.84,96.79,96.84,1100.0,96.79,96.84,96.79,96.84,1100.0
2005-02-25 14:00:00,96.83,96.83,96.81,96.83,2800.0,96.83,96.83,96.81,96.83,2800.0
2005-02-25 14:05:00,96.82,96.83,96.71,96.78,4200.0,96.82,96.83,96.71,96.78,4200.0
2005-02-25 14:10:00,96.81,96.85,96.81,96.85,3700.0,96.81,96.85,96.81,96.85,3700.0
2005-02-25 14:15:00,96.87,96.98,96.87,96.96,3500.0,96.87,96.98,96.87,96.96,3500.0
2005-02-25 14:20:00,96.95,96.95,96.9,96.92,5700.0,96.95,96.95,96.9,96.92,5700.0
2005-02-25 14:25:00,96.92,96.92,96.89,96.9,1300.0,96.92,96.92,96.89,96.9,1300.0
2005-02-25 14:30:00,96.9,96.95,96.88,96.88,2600.0,96.9,96.95,96.88,96.88,2600.0
2005-02-25 14:35:00,96.86,96.92,96.82,96.86,5600.0,96.86,96.92,96.82,96.86,5600.0
2005-02-25 14:40:00,96.82,96.84,96.73,96.73,2100.0,96.82,96.84,96.73,96.73,2100.0
2005-02-25 14:45:00,96.7,96.84,96.69,96.81,3100.0,96.7,96.84,96.69,96.81,3100.0
2005-02-25 14:50:00,96.84,96.94,96.84,96.91,2300.0,96.84,96.94,96.84,96.91,2300.0
2005-02-25 14:55:00,96.9,96.94,96.86,96.91,4400.0,96.9,96.94,96.86,96.91,4400.0
2005-02-25 15:00:00,96.91,96.91,96.83,96.83,3700.0,96.91,96.91,96.83,96.83,3700.0
2005-02-25 15:05:00,96.84,96.84,96.73,96.78,7500.0,96.84,96.84,96.73,96.78,7500.0
2005-02-25 15:10:00,96.78,96.85,96.77,96.85,5500.0,96.78,96.85,96.77,96.85,5500.0
2005-02-25 15:15:00,96.85,96.85,96.79,96.82,3600.0,96.85,96.85,96.79,96.82,3600.0
2005-02-25 15:20:00,96.8,96.87,96.75,96.87,9300.0,96.8,96.87,96.75,96.87,9300.0
2005-02-25 15:25:00,96.88,96.88,96.75,96.87,8800.0,96.88,96.88,96.75,96.87,8800.0
2005-02-25 15:30:00,96.87,96.97,96.8,96.95,6700.0,96.87,96.97,96.8,96.95,6700.0
2005-02-25 15:35:00,96.92,96.99,96.91,96.98,7300.0,96.92,96.99,96.91,96.98,7300.0
2005-02-25 15:40:00,96.99,96.99,96.91,96.91,7500.0,96.99,96.99,96.91,96.91,7500.0
2005-02-25 15:45:00,96.92,96.93,96.82,96.84,7500.0,96.92,96.93,96.82,96.84,7500.0
2005-02-25 15:50:00,96.86,96.95,96.86,96.9,8000.0,96.86,96.95,96.86,96.9,8000.0
2005-02-25 15:55:00,96.9,96.96,96.87,96.95,11600.0,96.9,96.96,96.87,96.95,11600.0
2005-02-28 09:30:00,96.85,96.85,96.75,96.8,7100.0,96.85,96.85,96.75,96.8,7100.0
2005-02-28 09:35:00,96.8,96.83,96.5,96.5,13300.0,96.8,96.83,96.5,96.5,13300.0
2005-02-28 09:40:00,96.4,96.42,96.35,96.42,7200.0,96.4,96.42,96.35,96.42,7200.0
2005-02-28 09:45:00,96.45,96.47,96.3,96.43,11100.0,96.45,96.47,96.3,96.43,11100.0
2005-02-28 09:50:00,96.42,96.42,96.26,96.29,7100.0,96.42,96.42,96.26,96.29,7100.0
2005-02-28 09:55:00,96.29,96.32,96.24,96.26,10200.0,96.29,96.32,96.24,96.26,10200.0
2005-02-28 10:00:00,96.26,96.32,96.15,96.15,6000.0,96.26,96.32,96.15,96.15,6000.0
2005-02-28 10:05:00,96.16,96.29,96.16,96.27,4100.0,96.16,96.29,96.16,96.27,4100.0
2005-02-28 10:10:00,96.29,96.35,96.25,96.26,10900.0,96.29,96.35,96.25,96.26,10900.0
2005-02-28 10:15:00,96.24,96.36,96.23,96.36,2700.0,96.24,96.36,96.23,96.36,2700.0
2005-02-28 10:20:00,96.32,96.35,96.28,96.33,3800.0,96.32,96.35,96.28,96.33,3800.0
2005-02-28 10:25:00,96.34,96.42,96.33,96.34,7600.0,96.34,96.42,96.33,96.34,7600.0
2005-02-28 10:30:00,96.37,96.4,96.33,96.36,5100.0,96.37,96.4,96.33,96.36,5100.0
2005-02-28 10:35:00,96.37,96.43,96.32,96.33,5500.0,96.37,96.43,96.32,96.33,5500.0
2005-02-28 10:40:00,96.32,96.41,96.26,96.33,11200.0,96.32,96.41,96.26,96.33,11200.0
2005-02-28 10:45:00,96.3,96.35,96.3,96.33,5700.0,96.3,96.35,96.3,96.33,5700.0
2005-02-28 10:50:00,96.3,96.39,96.29,96.39,3200.0,96.3,96.39,96.29,96.39,3200.0
2005-02-28 10:55:00,96.35,96.4,96.32,96.39,3100.0,96.35,96.4,96.32,96.39,3100.0
2005-02-28 11:00:00,96.36,96.43,96.34,96.35,2500.0,96.36,96.43,96.34,96.35,2500.0
2005-02-28 11:05:00,96.36,96.49,96.34,96.49,3000.0,96.36,96.49,96.34,96.49,3000.0
2005-02-28 11:10:00,96.49,96.49,96.24,96.27,20500.0,96.49,96.49,96.24,96.27,20500.0
2005-02-28 11:15:00,96.28,96.34,96.28,96.34,11200.0,96.28,96.34,96.28,96.34,11200.0
2005-02-28 11:20:00,96.3,96.3,96.24,96.29,7100.0,96.3,96.3,96.24,96.29,7100.0
2005-02-28 11:25:00,96.28,96.28,96.19,96.23,7800.0,96.28,96.28,96.19,96.23,7800.0
2005-02-28 11:30:00,96.15,96.24,96.15,96.17,10100.0,96.15,96.24,96.15,96.17,10100.0
2005-02-28 11:35:00,96.16,96.25,96.15,96.25,4800.0,96.16,96.25,96.15,96.25,4800.0
2005-02-28 11:40:00,96.25,96.29,96.25,96.28,3900.0,96.25,96.29,96.25,96.28,3900.0
2005-02-28 11:45:00,96.28,96.3,96.1,96.1,3600.0,96.28,96.3,96.1,96.1,3600.0
2005-02-28 11:50:00,96.03,96.13,96.03,96.13,3500.0,96.03,96.13,96.03,96.13,3500.0
2005-02-28 11:55:00,96.07,96.11,96.03,96.08,12400.0,96.07,96.11,96.03,96.08,12400.0
2005-02-28 12:00:00,96.04,96.04,95.9,95.92,10000.0,96.04,96.04,95.9,95.92,10000.0
2005-02-28 12:05:00,95.98,96.0,95.87,96.0,8000.0,95.98,96.0,95.87,96.0,8000.0
2005-02-28 12:10:00,96.0,96.05,96.0,96.01,18300.0,96.0,96.05,96.0,96.01,18300.0
2005-02-28 12:15:00,96.02,96.08,96.0,96.02,5300.0,96.02,96.08,96.0,96.02,5300.0
2005-02-28 12:20:00,96.02,96.03,96.01,96.02,3700.0,96.02,96.03,96.01,96.02,3700.0
2005-02-28 12:25:00,95.96,95.96,95.9,95.96,8300.0,95.96,95.96,95.9,95.96,8300.0
2005-02-28 12:30:00,95.94,95.94,95.88,95.93,4100.0,95.94,95.94,95.88,95.93,4100.0
2005-02-28 12:35:00,95.97,95.98,95.9,95.97,12500.0,95.97,95.98,95.9,95.97,12500.0
2005-02-28 12:40:00,95.97,95.98,95.88,95.96,7000.0,95.97,95.98,95.88,95.96,7000.0
2005-02-28 12:45:00,95.95,95.99,95.92,95.99,4300.0,95.95,95.99,95.92,95.99,4300.0
2005-02-28 12:50:00,95.99,96.0,95.85,95.94,6000.0,95.99,96.0,95.85,95.94,6000.0
2005-02-28 12:55:00,95.94,95.97,95.92,95.95,3200.0,95.94,95.97,95.92,95.95,3200.0
2005-02-28 13:00:00,95.94,95.96,95.89,95.91,4900.0,95.94,95.96,95.89,95.91,4900.0
2005-02-28 13:05:00,95.91,95.94,95.9,95.93,3500.0,95.91,95.94,95.9,95.93,3500.0
2005-02-28 13:10:00,95.95,95.98,95.94,95.97,3200.0,95.95,95.98,95.94,95.97,3200.0
2005-02-28 13:15:00,95.93,95.96,95.86,95.96,5400.0,95.93,95.96,95.86,95.96,5400.0
2005-02-28 13:20:00,95.97,95.98,95.9,95.97,15200.0,95.97,95.98,95.9,95.97,15200.0
2005-02-28 13:25:00,95.96,95.99,95.96,95.98,2500.0,95.96,95.99,95.96,95.98,2500.0
2005-02-28 13:30:00,95.94,96.0,95.9,96.0,13400.0,95.94,96.0,95.9,96.0,13400.0
2005-02-28 13:35:00,96.0,96.04,95.97,95.98,10900.0,96.0,96.04,95.97,95.98,10900.0
2005-02-28 13:40:00,95.99,96.05,95.99,96.0,4400.0,95.99,96.05,95.99,96.0,4400.0
2005-02-28 13:45:00,95.97,95.98,95.94,95.94,3100.0,95.97,95.98,95.94,95.94,3100.0
2005-02-28 13:50:00,95.93,95.98,95.9,95.9,3000.0,95.93,95.98,95.9,95.9,3000.0
2005-02-28 13:55:00,95.89,95.99,95.89,95.9,3300.0,95.89,95.99,95.89,95.9,3300.0
2005-02-28 14:00:00,95.89,95.89,95.72,95.79,5900.0,95.89,95.89,95.72,95.79,5900.0
2005-02-28 14:05:00,95.84,95.94,95.84,95.92,6900.0,95.84,95.94,95.84,95.92,6900.0
2005-02-28 14:10:00,95.93,95.95,95.89,95.89,6800.0,95.93,95.95,95.89,95.89,6800.0
2005-02-28 14:15:00,95.9,96.0,95.89,96.0,25100.0,95.9,96.0,95.89,96.0,25100.0
2005-02-28 14:20:00,96.02,96.2,96.02,96.17,6400.0,96.02,96.2,96.02,96.17,6400.0
2005-02-28 14:25:00,96.17,96.19,96.17,96.18,3800.0,96.17,96.19,96.17,96.18,3800.0
2005-02-28 14:30:00,96.18,96.27,96.18,96.27,7100.0,96.18,96.27,96.18,96.27,7100.0
2005-02-28 14:35:00,96.24,96.29,96.24,96.28,4100.0,96.24,96.29,96.24,96.28,4100.0
2005-02-28 14:40:00,96.29,96.41,96.25,96.39,8500.0,96.29,96.41,96.25,96.39,8500.0
2005-02-28 14:45:00,96.39,96.39,96.3,96.38,5000.0,96.39,96.39,96.3,96.38,5000.0
2005-02-28 14:50:00,96.37,96.38,96.32,96.38,7600.0,96.37,96.38,96.32,96.38,7600.0
2005-02-28 14:55:00,96.38,96.39,96.33,96.37,7200.0,96.38,96.39,96.33,96.37,7200.0
2005-02-28 15:00:00,96.37,96.39,96.35,96.38,6100.0,96.37,96.39,96.35,96.38,6100.0
2005-02-28 15:05:00,96.38,96.56,96.38,96.56,13500.0,96.38,96.56,96.38,96.56,13500.0
2005-02-28 15:10:00,96.57,96.68,96.57,96.68,6800.0,96.57,96.68,96.57,96.68,6800.0
2005-02-28 15:15:00,96.7,96.78,96.68,96.71,14100.0,96.7,96.78,96.68,96.71,14100.0
2005-02-28 15:20:00,96.75,96.78,96.66,96.69,11300.0,96.75,96.78,96.66,96.69,11300.0
2005-02-28 15:25:00,96.71,96.75,96.71,96.75,9000.0,96.71,96.75,96.71,96.75,9000.0
2005-02-28 15:30:00,96.75,96.91,96.75,96.91,13900.0,96.75,96.91,96.75,96.91,13900.0
2005-02-28 15:35:00,96.93,96.97,96.91,96.93,16300.0,96.93,96.97,96.91,96.93,16300.0
2005-02-28 15:40:00,96.91,96.96,96.89,96.9,10500.0,96.91,96.96,96.89,96.9,10500.0
2005-02-28 15:45:00,96.9,96.9,96.74,96.89,15000.0,96.9,96.9,96.74,96.89,15000.0
2005-02-28 15:50:00,96.89,97.0,96.89,97.0,9300.0,96.89,97.0,96.89,97.0,9300.0
2005-02-28 15:55:00,96.99,96.99,96.93,96.93,33100.0,96.99,96.99,96.93,96.93,33100.0
2005-03-01 09:30:00,96.94,97.35,96.94,97.35,11300.0,96.94,97.35,96.94,97.35,11300.0
2005-03-01 09:35:00,97.35,97.35,97.12,97.29,10700.0,97.35,97.35,97.12,97.29,10700.0
2005-03-01 09:40:00,97.3,97.5,97.3,97.41,10400.0,97.3,97.5,97.3,97.41,10400.0
2005-03-01 09:45:00,97.45,97.46,97.2,97.42,7500.0,97.45,97.46,97.2,97.42,7500.0
2005-03-01 09:50:00,97.46,97.46,97.08,97.08,20000.0,97.46,97.46,97.08,97.08,20000.0
2005-03-01 09:55:00,97.08,97.18,97.02,97.1,6900.0,97.08,97.18,97.02,97.1,6900.0
2005-03-01 10:00:00,97.05,97.15,96.95,97.08,16300.0,97.05,97.15,96.95,97.08,16300.0
2005-03-01 10:05:00,97.12,97.23,97.03,97.2,6100.0,97.12,97.23,97.03,97.2,6100.0
2005-03-01 10:10:00,97.13,97.19,97.12,97.15,5600.0,97.13,97.19,97.12,97.15,5600.0
2005-03-01 10:15:00,97.15,97.3,97.1,97.3,13100.0,97.15,97.3,97.1,97.3,13100.0
2005-03-01 10:20:00,97.29,97.3,97.18,97.23,13600.0,97.29,97.3,97.18,97.23,13600.0
2005-03-01 10:25:00,97.26,97.28,97.1,97.16,15000.0,97.26,97.28,97.1,97.16,15000.0
2005-03-01 10:30:00,97.17,97.19,97.11,97.17,21700.0,97.17,97.19,97.11,97.17,21700.0
2005-03-01 10:35:00,97.21,97.26,97.19,97.2,5000.0,97.21,97.26,97.19,97.2,5000.0
2005-03-01 10:40:00,97.24,97.38,97.24,97.24,10300.0,97.24,97.38,97.24,97.24,10300.0
2005-03-01 10:45:00,97.2,97.2,97.13,97.2,10800.0,97.2,97.2,97.13,97.2,10800.0
2005-03-01 10:50:00,97.22,97.34,97.19,97.19,8200.0,97.22,97.34,97.19,97.19,8200.0
2005-03-01 10:55:00,97.15,97.26,97.15,97.26,3400.0,97.15,97.26,97.15,97.26,3400.0
2005-03-01 11:00:00,97.26,97.31,97.24,97.28,9400.0,97.26,97.31,97.24,97.28,9400.0
2005-03-01 11:05:00,97.28,97.33,97.28,97.28,8000.0,97.28,97.33,97.28,97.28,8000.0
2005-03-01 11:10:00,97.24,97.33,97.24,97.24,5700.0,97.24,97.33,97.24,97.24,5700.0
2005-03-01 11:15:00,97.25,97.34,97.23,97.29,4500.0,97.25,97.34,97.23,97.29,4500.0
2005-03-01 11:20:00,97.33,97.35,97.33,97.34,7200.0,97.33,97.35,97.33,97.34,7200.0
2005-03-01 11:25:00,97.34,97.34,97.21,97.21,4200.0,97.34,97.34,97.21,97.21,4200.0
2005-03-01 11:30:00,97.21,97.24,97.19,97.22,6000.0,97.21,97.24,97.19,97.22,6000.0
2005-03-01 11:35:00,97.22,97.23,97.17,97.17,9100.0,97.22,97.23,97.17,97.17,9100.0
2005-03-01 11:40:00,97.19,97.22,97.18,97.2,8900.0,97.19,97.22,97.18,97.2,8900.0
2005-03-01 11:45:00,97.2,97.32,97.19,97.26,9100.0,97.2,97.32,97.19,97.26,9100.0
2005-03-01 11:50:00,97.27,97.35,97.25,97.34,7300.0,97.27,97.35,97.25,97.34,7300.0
2005-03-01 11:55:00,97.33,97.35,97.31,97.33,9700.0,97.33,97.35,97.31,97.33,9700.0
2005-03-01 12:00:00,97.33,97.33,97.22,97.29,40000.0,97.33,97.33,97.22,97.29,40000.0
2005-03-01 12:05:00,97.31,97.35,97.31,97.33,13000.0,97.31,97.35,97.31,97.33,13000.0
2005-03-01 12:10:00,97.3,97.34,97.3,97.32,3700.0,97.3,97.34,97.3,97.32,3700.0
2005-03-01 12:15:00,97.32,97.35,97.17,97.17,29700.0,97.32,97.35,97.17,97.17,29700.0
2005-03-01 12:20:00,97.21,97.22,97.19,97.2,52200.0,97.21,97.22,97.19,97.2,52200.0
2005-03-01 12:25:00,97.19,97.21,97.16,97.21,11500.0,97.19,97.21,97.16,97.21,11500.0
2005-03-01 12:30:00,97.21,97.22,97.17,97.2,5400.0,97.21,97.22,97.17,97.2,5400.0
2005-03-01 12:35:00,97.19,97.21,97.17,97.21,7200.0,97.19,97.21,97.17,97.21,7200.0
2005-03-01 12:40:00,97.19,97.22,97.16,97.22,5600.0,97.19,97.22,97.16,97.22,5600.0
2005-03-01 12:45:00,97.22,97.24,97.06,97.07,11000.0,97.22,97.24,97.06,97.07,11000.0
2005-03-01 12:50:00,97.08,97.18,97.05,97.15,21100.0,97.08,97.18,97.05,97.15,21100.0
2005-03-01 12:55:00,97.06,97.16,96.95,97.07,14400.0,97.06,97.16,96.95,97.07,14400.0
2005-03-01 13:00:00,97.11,97.19,97.09,97.12,4900.0,97.11,97.19,97.09,97.12,4900.0
2005-03-01 13:05:00,97.1,97.18,97.03,97.03,5100.0,97.1,97.18,97.03,97.03,5100.0
2005-03-01 13:10:00,97.04,97.14,97.0,97.13,7600.0,97.04,97.14,97.0,97.13,7600.0
2005-03-01 13:15:00,97.16,97.19,97.07,97.1,5100.0,97.16,97.19,97.07,97.1,5100.0
2005-03-01 13:20:00,97.0,97.11,97.0,97.05,5600.0,97.0,97.11,97.0,97.05,5600.0
2005-03-01 13:25:00,97.05,97.05,96.9,96.9,3600.0,97.05,97.05,96.9,96.9,3600.0
2005-03-01 13:30:00,96.91,97.1,96.9,97.07,5000.0,96.91,97.1,96.9,97.07,5000.0
2005-03-01 13:35:00,97.04,97.15,97.04,97.09,5400.0,97.04,97.15,97.04,97.09,5400.0
2005-03-01 13:40:00,97.07,97.08,97.07,97.07,1400.0,97.07,97.08,97.07,97.07,1400.0
2005-03-01 13:45:00,97.07,97.19,97.04,97.05,6900.0,97.07,97.19,97.04,97.05,6900.0
2005-03-01 13:50:00,97.05,97.23,97.05,97.21,5700.0,97.05,97.23,97.05,97.21,5700.0
2005-03-01 13:55:00,97.21,97.23,97.16,97.16,1300.0,97.21,97.23,97.16,97.16,1300.0
2005-03-01 14:00:00,97.21,97.32,97.19,97.28,7300.0,97.21,97.32,97.19,97.28,7300.0
2005-03-01 14:05:00,97.27,97.33,97.27,97.3,3000.0,97.27,97.33,97.27,97.3,3000.0
2005-03-01 14:10:00,97.3,97.34,97.3,97.32,2500.0,97.3,97.34,97.3,97.32,2500.0
2005-03-01 14:15:00,97.31,97.34,97.28,97.28,3500.0,97.31,97.34,97.28,97.28,3500.0
2005-03-01 14:20:00,97.28,97.34,97.25,97.34,2500.0,97.28,97.34,97.25,97.34,2500.0
2005-03-01 14:25:00,97.29,97.35,97.29,97.34,2100.0,97.29,97.35,97.29,97.34,2100.0
2005-03-01 14:30:00,97.34,97.35,97.29,97.3,7800.0,97.34,97.35,97.29,97.3,7800.0
2005-03-01 14:35:00,97.3,97.3,97.3,97.3,3400.0,97.3,97.3,97.3,97.3,3400.0
2005-03-01 14:40:00,97.29,97.3,97.29,97.29,6400.0,97.29,97.3,97.29,97.29,6400.0
2005-03-01 14:45:00,97.29,97.29,97.18,97.19,6700.0,97.29,97.29,97.18,97.19,6700.0
2005-03-01 14:50:00,97.18,97.21,97.16,97.21,7900.0,97.18,97.21,97.16,97.21,7900.0
2005-03-01 14:55:00,97.21,97.25,97.19,97.19,5800.0,97.21,97.25,97.19,97.19,5800.0
2005-03-01 15:00:00,97.19,97.25,97.15,97.19,9000.0,97.19,97.25,97.15,97.19,9000.0
2005-03-01 15:05:00,97.2,97.25,97.17,97.25,7200.0,97.2,97.25,97.17,97.25,7200.0
2005-03-01 15:10:00,97.25,97.25,97.2,97.21,6200.0,97.25,97.25,97.2,97.21,6200.0
2005-03-01 15:15:00,97.21,97.21,97.17,97.21,8700.0,97.21,97.21,97.17,97.21,8700.0
2005-03-01 15:20:00,97.18,97.25,97.18,97.25,5500.0,97.18,97.25,97.18,97.25,5500.0
2005-03-01 15:25:00,97.23,97.25,97.16,97.18,10600.0,97.23,97.25,97.16,97.18,10600.0
2005-03-01 15:30:00,97.19,97.29,97.19,97.23,5400.0,97.19,97.29,97.19,97.23,5400.0
2005-03-01 15:35:00,97.24,97.25,97.06,97.12,19100.0,97.24,97.25,97.06,97.12,19100.0
2005-03-01 15:40:00,97.18,97.33,97.18,97.32,8100.0,97.18,97.33,97.18,97.32,8100.0
2005-03-01 15:45:00,97.29,97.35,97.27,97.28,10700.0,97.29,97.35,97.27,97.28,10700.0
2005-03-01 15:50:00,97.29,97.35,97.28,97.34,14800.0,97.29,97.35,97.28,97.34,14800.0
2005-03-01 15:55:00,97.34,97.34,97.33,97.34,15400.0,97.34,97.34,97.33,97.34,15400.0
2005-03-02 09:30:00,95.8,96.7,95.72,96.6,113100.0,95.8,96.7,95.72,96.6,113100.0
2005-03-02 09:35:00,96.6,98.06,96.6,98.06,90200.0,96.6,98.06,96.6,98.06,90200.0
2005-03-02 09:40:00,98.06,99.9,98.06,99.6,121300.0,98.06,99.9,98.06,99.6,121300.0
2005-03-02 09:45:00,99.59,99.59,98.8,98.81,65600.0,99.59,99.59,98.8,98.81,65600.0
2005-03-02 09:50:00,98.81,98.84,98.63,98.75,69100.0,98.81,98.84,98.63,98.75,69100.0
2005-03-02 09:55:00,98.7,98.71,98.2,98.2,31900.0,98.7,98.71,98.2,98.2,31900.0
2005-03-02 10:00:00,98.05,98.5,97.57,97.97,104400.0,98.05,98.5,97.57,97.97,104400.0
2005-03-02 10:05:00,97.91,98.06,97.3,97.31,61600.0,97.91,98.06,97.3,97.31,61600.0
2005-03-02 10:10:00,97.22,97.67,97.17,97.31,64900.0,97.22,97.67,97.17,97.31,64900.0
2005-03-02 10:15:00,97.31,97.66,97.17,97.66,40300.0,97.31,97.66,97.17,97.66,40300.0
2005-03-02 10:20:00,97.61,98.04,97.56,97.8,44200.0,97.61,98.04,97.56,97.8,44200.0
2005-03-02 10:25:00,97.75,98.11,97.66,98.1,43200.0,97.75,98.11,97.66,98.1,43200.0
2005-03-02 10:30:00,98.1,98.25,97.79,97.79,36200.0,98.1,98.25,97.79,97.79,36200.0
2005-03-02 10:35:00,97.8,97.94,97.58,97.69,19800.0,97.8,97.94,97.58,97.69,19800.0
2005-03-02 10:40:00,97.66,97.7,97.38,97.42,24700.0,97.66,97.7,97.38,97.42,24700.0
2005-03-02 10:45:00,97.4,97.79,97.38,97.7,45900.0,97.4,97.79,97.38,97.7,45900.0
2005-03-02 10:50:00,97.7,97.73,97.64,97.64,17300.0,97.7,97.73,97.64,97.64,17300.0
2005-03-02 10:55:00,97.59,97.85,97.59,97.81,48100.0,97.59,97.85,97.59,97.81,48100.0
2005-03-02 11:00:00,97.75,98.44,97.74,98.39,27000.0,97.75,98.44,97.74,98.39,27000.0
2005-03-02 11:05:00,98.3,98.64,98.12,98.6,25900.0,98.3,98.64,98.12,98.6,25900.0
2005-03-02 11:10:00,98.6,98.75,98.41,98.71,45700.0,98.6,98.75,98.41,98.71,45700.0
2005-03-02 11:15:00,98.71,98.82,98.6,98.7,40500.0,98.71,98.82,98.6,98.7,40500.0
2005-03-02 11:20:00,98.7,98.99,98.63,98.82,35900.0,98.7,98.99,98.63,98.82,35900.0
2005-03-02 11:25:00,98.83,98.83,98.68,98.74,33200.0,98.83,98.83,98.68,98.74,33200.0
2005-03-02 11:30:00,98.74,98.91,98.69,98.84,18000.0,98.74,98.91,98.69,98.84,18000.0
2005-03-02 11:35:00,98.8,98.9,98.69,98.8,85600.0,98.8,98.9,98.69,98.8,85600.0
2005-03-02 11:40:00,98.8,98.88,98.71,98.74,19400.0,98.8,98.88,98.71,98.74,19400.0
2005-03-02 11:45:00,98.75,98.87,98.75,98.87,9300.0,98.75,98.87,98.75,98.87,9300.0
2005-03-02 11:50:00,98.89,98.89,98.77,98.78,9100.0,98.89,98.89,98.77,98.78,9100.0
2005-03-02 11:55:00,98.79,98.79,98.65,98.7,24600.0,98.79,98.79,98.65,98.7,24600.0
2005-03-02 12:00:00,98.71,98.75,98.68,98.75,5800.0,98.71,98.75,98.68,98.75,5800.0
2005-03-02 12:05:00,98.71,98.72,98.65,98.65,6500.0,98.71,98.72,98.65,98.65,6500.0
2005-03-02 12:10:00,98.66,98.67,98.55,98.57,15300.0,98.66,98.67,98.55,98.57,15300.0
2005-03-02 12:15:00,98.55,98.55,98.35,98.44,6300.0,98.55,98.55,98.35,98.44,6300.0
2005-03-02 12:20:00,98.44,98.44,98.34,98.41,4700.0,98.44,98.44,98.34,98.41,4700.0
2005-03-02 12:25:00,98.43,98.43,98.33,98.34,3600.0,98.43,98.43,98.33,98.34,3600.0
2005-03-02 12:30:00,98.35,98.38,98.31,98.38,3600.0,98.35,98.38,98.31,98.38,3600.0
2005-03-02 12:35:00,98.38,98.44,98.38,98.44,4000.0,98.38,98.44,98.38,98.44,4000.0
2005-03-02 12:40:00,98.44,98.49,98.41,98.49,5300.0,98.44,98.49,98.41,98.49,5300.0
2005-03-02 12:45:00,98.46,98.49,98.45,98.45,4600.0,98.46,98.49,98.45,98.45,4600.0
2005-03-02 12:50:00,98.44,98.48,98.38,98.47,3900.0,98.44,98.48,98.38,98.47,3900.0
2005-03-02 12:55:00,98.49,98.76,98.46,98.64,16300.0,98.49,98.76,98.46,98.64,16300.0
2005-03-02 13:00:00,98.65,98.65,98.57,98.57,2500.0,98.65,98.65,98.57,98.57,2500.0
2005-03-02 13:05:00,98.57,98.58,98.45,98.52,4000.0,98.57,98.58,98.45,98.52,4000.0
2005-03-02 13:10:00,98.51,98.51,98.39,98.48,4200.0,98.51,98.51,98.39,98.48,4200.0
2005-03-02 13:15:00,98.48,98.5,98.47,98.48,5000.0,98.48,98.5,98.47,98.48,5000.0
2005-03-02 13:20:00,98.48,98.48,98.23,98.24,6200.0,98.48,98.48,98.23,98.24,6200.0
2005-03-02 13:25:00,98.24,98.35,98.24,98.35,4100.0,98.24,98.35,98.24,98.35,4100.0
2005-03-02 13:30:00,98.35,98.4,98.35,98.39,4000.0,98.35,98.4,98.35,98.39,4000.0
2005-03-02 13:35:00,98.39,98.47,98.38,98.38,9600.0,98.39,98.47,98.38,98.38,9600.0
2005-03-02 13:40:00,98.33,98.39,98.33,98.35,3000.0,98.33,98.39,98.33,98.35,3000.0
2005-03-02 13:45:00,98.35,98.42,98.35,98.35,10400.0,98.35,98.42,98.35,98.35,10400.0
2005-03-02 13:50:00,98.36,98.36,98.2,98.2,4800.0,98.36,98.36,98.2,98.2,4800.0
2005-03-02 13:55:00,98.2,98.34,98.2,98.3,9000.0,98.2,98.34,98.2,98.3,9000.0
2005-03-02 14:00:00,98.33,98.51,98.33,98.44,6200.0,98.33,98.51,98.33,98.44,6200.0
2005-03-02 14:05:00,98.5,98.5,98.4,98.4,5100.0,98.5,98.5,98.4,98.4,5100.0
2005-03-02 14:10:00,98.38,98.44,98.37,98.44,3300.0,98.38,98.44,98.37,98.44,3300.0
2005-03-02 14:15:00,98.43,98.58,98.43,98.48,27200.0,98.43,98.58,98.43,98.48,27200.0
2005-03-02 14:20:00,98.5,98.5,98.44,98.5,3900.0,98.5,98.5,98.44,98.5,3900.0
2005-03-02 14:25:00,98.5,98.5,98.44,98.44,11700.0,98.5,98.5,98.44,98.44,11700.0
2005-03-02 14:30:00,98.48,98.54,98.46,98.46,8800.0,98.48,98.54,98.46,98.46,8800.0
2005-03-02 14:35:00,98.47,98.48,98.39,98.39,28000.0,98.47,98.48,98.39,98.39,28000.0
2005-03-02 14:40:00,98.45,98.51,98.42,98.47,13800.0,98.45,98.51,98.42,98.47,13800.0
2005-03-02 14:45:00,98.45,98.5,98.39,98.39,8800.0,98.45,98.5,98.39,98.39,8800.0
2005-03-02 14:50:00,98.38,98.55,98.38,98.5,15900.0,98.38,98.55,98.38,98.5,15900.0
2005-03-02 14:55:00,98.5,98.5,98.39,98.39,8200.0,98.5,98.5,98.39,98.39,8200.0
2005-03-02 15:00:00,98.39,98.41,98.38,98.38,9500.0,98.39,98.41,98.38,98.38,9500.0
2005-03-02 15:05:00,98.38,98.4,98.37,98.4,12000.0,98.38,98.4,98.37,98.4,12000.0
2005-03-02 15:10:00,98.4,98.5,98.38,98.42,12300.0,98.4,98.5,98.38,98.42,12300.0
2005-03-02 15:15:00,98.4,98.42,98.36,98.37,24000.0,98.4,98.42,98.36,98.37,24000.0
2005-03-02 15:20:00,98.37,98.37,98.28,98.31,15400.0,98.37,98.37,98.28,98.31,15400.0
2005-03-02 15:25:00,98.3,98.32,98.3,98.32,20300.0,98.3,98.32,98.3,98.32,20300.0
2005-03-02 15:30:00,98.33,98.39,98.32,98.37,41900.0,98.33,98.39,98.32,98.37,41900.0
2005-03-02 15:35:00,98.36,98.59,98.36,98.53,23200.0,98.36,98.59,98.36,98.53,23200.0
2005-03-02 15:40:00,98.53,98.53,98.26,98.28,17100.0,98.53,98.53,98.26,98.28,17100.0
2005-03-02 15:45:00,98.28,98.28,98.22,98.22,17300.0,98.28,98.28,98.22,98.22,17300.0
2005-03-02 15:50:00,98.21,98.34,98.2,98.32,27100.0,98.21,98.34,98.2,98.32,27100.0
2005-03-02 15:55:00,98.33,98.36,98.26,98.27,21000.0,98.33,98.36,98.26,98.27,21000.0
2005-03-03 09:30:00,98.33,98.65,98.33,98.65,22900.0,98.33,98.65,98.33,98.65,22900.0
2005-03-03 09:35:00,98.62,98.62,98.2,98.23,11100.0,98.62,98.62,98.2,98.23,11100.0
2005-03-03 09:40:00,98.25,98.4,98.05,98.4,28300.0,98.25,98.4,98.05,98.4,28300.0
2005-03-03 09:45:00,98.4,98.67,98.4,98.5,8200.0,98.4,98.67,98.4,98.5,8200.0
2005-03-03 09:50:00,98.51,98.8,98.51,98.8,11100.0,98.51,98.8,98.51,98.8,11100.0
2005-03-03 09:55:00,98.8,98.85,98.59,98.6,18700.0,98.8,98.85,98.59,98.6,18700.0
2005-03-03 10:00:00,98.59,98.59,98.4,98.49,27500.0,98.59,98.59,98.4,98.49,27500.0
2005-03-03 10:05:00,98.43,98.5,98.41,98.5,22400.0,98.43,98.5,98.41,98.5,22400.0
2005-03-03 10:10:00,98.5,98.5,98.44,98.45,13500.0,98.5,98.5,98.44,98.45,13500.0
2005-03-03 10:15:00,98.45,98.5,98.39,98.5,19400.0,98.45,98.5,98.39,98.5,19400.0
2005-03-03 10:20:00,98.52,98.62,98.45,98.47,17700.0,98.52,98.62,98.45,98.47,17700.0
2005-03-03 10:25:00,98.45,98.58,98.45,98.58,18900.0,98.45,98.58,98.45,98.58,18900.0
2005-03-03 10:30:00,98.54,98.71,98.54,98.71,13000.0,98.54,98.71,98.54,98.71,13000.0
2005-03-03 10:35:00,98.71,98.75,98.6,98.61,14800.0,98.71,98.75,98.6,98.61,14800.0
2005-03-03 10:40:00,98.61,98.69,98.58,98.68,11200.0,98.61,98.69,98.58,98.68,11200.0
2005-03-03 10:45:00,98.64,98.72,98.61,98.71,6200.0,98.64,98.72,98.61,98.71,6200.0
2005-03-03 10:50:00,98.71,98.77,98.65,98.67,16000.0,98.71,98.77,98.65,98.67,16000.0
2005-03-03 10:55:00,98.68,98.69,98.66,98.68,9700.0,98.68,98.69,98.66,98.68,9700.0
2005-03-03 11:00:00,98.69,98.69,98.5,98.55,8800.0,98.69,98.69,98.5,98.55,8800.0
2005-03-03 11:05:00,98.56,98.69,98.54,98.54,6000.0,98.56,98.69,98.54,98.54,6000.0
2005-03-03 11:10:00,98.53,98.65,98.53,98.65,4200.0,98.53,98.65,98.53,98.65,4200.0
2005-03-03 11:15:00,98.66,98.71,98.62,98.7,7500.0,98.66,98.71,98.62,98.7,7500.0
2005-03-03 11:20:00,98.69,98.72,98.58,98.58,12500.0,98.69,98.72,98.58,98.58,12500.0
2005-03-03 11:25:00,98.58,98.62,98.58,98.59,3200.0,98.58,98.62,98.58,98.59,3200.0
2005-03-03 11:30:00,98.59,98.62,98.55,98.55,6500.0,98.59,98.62,98.55,98.55,6500.0
2005-03-03 11:35:00,98.55,98.55,98.5,98.51,6100.0,98.55,98.55,98.5,98.51,6100.0
2005-03-03 11:40:00,98.51,98.7,98.5,98.61,10600.0,98.51,98.7,98.5,98.61,10600.0
2005-03-03 11:45:00,98.59,98.59,98.38,98.4,10000.0,98.59,98.59,98.38,98.4,10000.0
2005-03-03 11:50:00,98.4,98.47,98.36,98.39,15100.0,98.4,98.47,98.36,98.39,15100.0
2005-03-03 11:55:00,98.4,98.45,98.27,98.42,17600.0,98.4,98.45,98.27,98.42,17600.0
2005-03-03 12:00:00,98.41,98.46,98.41,98.43,3700.0,98.41,98.46,98.41,98.43,3700.0
2005-03-03 12:05:00,98.42,98.42,98.28,98.3,3800.0,98.42,98.42,98.28,98.3,3800.0
2005-03-03 12:10:00,98.3,98.39,98.3,98.39,5100.0,98.3,98.39,98.3,98.39,5100.0
2005-03-03 12:15:00,98.39,98.4,98.35,98.38,8700.0,98.39,98.4,98.35,98.38,8700.0
2005-03-03 12:20:00,98.39,98.39,98.33,98.36,4700.0,98.39,98.39,98.33,98.36,4700.0
2005-03-03 12:25:00,98.35,98.37,98.25,98.29,7600.0,98.35,98.37,98.25,98.29,7600.0
2005-03-03 12:30:00,98.32,98.33,98.24,98.31,10500.0,98.32,98.33,98.24,98.31,10500.0
2005-03-03 12:35:00,98.29,98.33,98.29,98.32,2700.0,98.29,98.33,98.29,98.32,2700.0
2005-03-03 12:40:00,98.32,98.4,98.32,98.4,2800.0,98.32,98.4,98.32,98.4,2800.0
2005-03-03 12:45:00,98.38,98.4,98.35,98.35,14100.0,98.38,98.4,98.35,98.35,14100.0
2005-03-03 12:50:00,98.34,98.39,98.33,98.33,1600.0,98.34,98.39,98.33,98.33,1600.0
2005-03-03 12:55:00,98.32,98.32,98.25,98.25,7300.0,98.32,98.32,98.25,98.25,7300.0
2005-03-03 13:00:00,98.24,98.27,98.22,98.26,7300.0,98.24,98.27,98.22,98.26,7300.0
2005-03-03 13:05:00,98.23,98.39,98.23,98.36,20600.0,98.23,98.39,98.23,98.36,20600.0
2005-03-03 13:10:00,98.37,98.45,98.37,98.38,9100.0,98.37,98.45,98.37,98.38,9100.0
2005-03-03 13:15:00,98.38,98.45,98.37,98.44,2700.0,98.38,98.45,98.37,98.44,2700.0
2005-03-03 13:20:00,98.41,98.41,98.35,98.35,2700.0,98.41,98.41,98.35,98.35,2700.0
2005-03-03 13:25:00,98.34,98.34,98.21,98.21,2500.0,98.34,98.34,98.21,98.21,2500.0
2005-03-03 13:30:00,98.22,98.23,98.21,98.23,4900.0,98.22,98.23,98.21,98.23,4900.0
2005-03-03 13:35:00,98.23,98.29,98.23,98.29,4400.0,98.23,98.29,98.23,98.29,4400.0
2005-03-03 13:40:00,98.31,98.33,98.28,98.3,3700.0,98.31,98.33,98.28,98.3,3700.0
2005-03-03 13:45:00,98.29,98.29,98.2,98.2,7700.0,98.29,98.29,98.2,98.2,7700.0
2005-03-03 13:50:00,98.21,98.24,98.21,98.24,4500.0,98.21,98.24,98.21,98.24,4500.0
2005-03-03 13:55:00,98.24,98.28,98.21,98.21,6700.0,98.24,98.28,98.21,98.21,6700.0
2005-03-03 14:00:00,98.21,98.28,98.21,98.25,13400.0,98.21,98.28,98.21,98.25,13400.0
2005-03-03 14:05:00,98.3,98.35,98.26,98.35,4200.0,98.3,98.35,98.26,98.35,4200.0
2005-03-03 14:10:00,98.35,98.42,98.3,98.41,3500.0,98.35,98.42,98.3,98.41,3500.0
2005-03-03 14:15:00,98.41,98.41,98.26,98.26,7200.0,98.41,98.41,98.26,98.26,7200.0
2005-03-03 14:20:00,98.27,98.33,98.25,98.33,6300.0,98.27,98.33,98.25,98.33,6300.0
2005-03-03 14:25:00,98.36,98.47,98.36,98.47,2100.0,98.36,98.47,98.36,98.47,2100.0
2005-03-03 14:30:00,98.47,98.47,98.4,98.45,3400.0,98.47,98.47,98.4,98.45,3400.0
2005-03-03 14:35:00,98.44,98.49,98.44,98.49,6200.0,98.44,98.49,98.44,98.49,6200.0
2005-03-03 14:40:00,98.49,98.55,98.49,98.53,5500.0,98.49,98.55,98.49,98.53,5500.0
2005-03-03 14:45:00,98.53,98.59,98.53,98.59,2500.0,98.53,98.59,98.53,98.59,2500.0
2005-03-03 14:50:00,98.62,98.62,98.53,98.57,8500.0,98.62,98.62,98.53,98.57,8500.0
2005-03-03 14:55:00,98.57,98.58,98.52,98.52,4900.0,98.57,98.58,98.52,98.52,4900.0
2005-03-03 15:00:00,98.52,98.57,98.49,98.49,11700.0,98.52,98.57,98.49,98.49,11700.0
2005-03-03 15:05:00,98.51,98.52,98.49,98.49,4500.0,98.51,98.52,98.49,98.49,4500.0
2005-03-03 15:10:00,98.48,98.54,98.42,98.42,7100.0,98.48,98.54,98.42,98.42,7100.0
2005-03-03 15:15:00,98.4,98.45,98.4,98.43,5600.0,98.4,98.45,98.4,98.43,5600.0
2005-03-03 15:20:00,98.43,98.51,98.43,98.47,5700.0,98.43,98.51,98.43,98.47,5700.0
2005-03-03 15:25:00,98.47,98.51,98.46,98.51,8000.0,98.47,98.51,98.46,98.51,8000.0
2005-03-03 15:30:00,98.52,98.53,98.49,98.5,3900.0,98.52,98.53,98.49,98.5,3900.0
2005-03-03 15:35:00,98.5,98.53,98.5,98.52,5500.0,98.5,98.53,98.5,98.52,5500.0
2005-03-03 15:40:00,98.52,98.53,98.49,98.49,7000.0,98.52,98.53,98.49,98.49,7000.0
2005-03-03 15:45:00,98.48,98.63,98.48,98.48,19800.0,98.48,98.63,98.48,98.48,19800.0
2005-03-03 15:50:00,98.49,98.51,98.46,98.5,10900.0,98.49,98.51,98.46,98.5,10900.0
2005-03-03 15:55:00,98.48,98.56,98.47,98.47,19600.0,98.48,98.56,98.47,98.47,19600.0
2005-03-04 09:30:00,99.1,99.21,99.07,99.17,12000.0,99.1,99.21,99.07,99.17,12000.0
2005-03-04 09:35:00,99.08,99.08,98.99,99.08,13900.0,99.08,99.08,98.99,99.08,13900.0
2005-03-04 09:40:00,99.04,99.04,98.97,98.98,21500.0,99.04,99.04,98.97,98.98,21500.0
2005-03-04 09:45:00,98.98,99.01,98.9,99.01,8800.0,98.98,99.01,98.9,99.01,8800.0
2005-03-04 09:50:00,99.03,99.14,98.9,98.9,18500.0,99.03,99.14,98.9,98.9,18500.0
2005-03-04 09:55:00,98.91,98.99,98.89,98.89,5600.0,98.91,98.99,98.89,98.89,5600.0
2005-03-04 10:00:00,98.9,99.12,98.9,99.03,32000.0,98.9,99.12,98.9,99.03,32000.0
2005-03-04 10:05:00,99.04,99.04,98.87,98.88,15100.0,99.04,99.04,98.87,98.88,15100.0
2005-03-04 10:10:00,98.9,98.99,98.83,98.9,9300.0,98.9,98.99,98.83,98.9,9300.0
2005-03-04 10:15:00,98.87,98.96,98.71,98.73,12900.0,98.87,98.96,98.71,98.73,12900.0
2005-03-04 10:20:00,98.75,98.8,98.66,98.73,12300.0,98.75,98.8,98.66,98.73,12300.0
2005-03-04 10:25:00,98.62,98.85,98.62,98.85,7900.0,98.62,98.85,98.62,98.85,7900.0
2005-03-04 10:30:00,98.8,98.82,98.73,98.78,15400.0,98.8,98.82,98.73,98.78,15400.0
2005-03-04 10:35:00,98.79,98.79,98.63,98.63,7900.0,98.79,98.79,98.63,98.63,7900.0
2005-03-04 10:40:00,98.63,98.64,98.41,98.41,14000.0,98.63,98.64,98.41,98.41,14000.0
2005-03-04 10:45:00,98.42,98.5,98.32,98.37,25600.0,98.42,98.5,98.32,98.37,25600.0
2005-03-04 10:50:00,98.33,98.33,98.21,98.29,22500.0,98.33,98.33,98.21,98.29,22500.0
2005-03-04 10:55:00,98.29,98.32,98.25,98.31,4100.0,98.29,98.32,98.25,98.31,4100.0
2005-03-04 11:00:00,98.31,98.47,98.31,98.47,7800.0,98.31,98.47,98.31,98.47,7800.0
2005-03-04 11:05:00,98.47,98.5,98.25,98.25,7700.0,98.47,98.5,98.25,98.25,7700.0
2005-03-04 11:10:00,98.26,98.3,98.13,98.2,12100.0,98.26,98.3,98.13,98.2,12100.0
2005-03-04 11:15:00,98.2,98.27,97.9,97.99,23200.0,98.2,98.27,97.9,97.99,23200.0
2005-03-04 11:20:00,97.99,97.99,97.7,97.84,18400.0,97.99,97.99,97.7,97.84,18400.0
2005-03-04 11:25:00,97.81,97.99,97.81,97.99,9600.0,97.81,97.99,97.81,97.99,9600.0
2005-03-04 11:30:00,98.0,98.04,97.96,97.96,10500.0,98.0,98.04,97.96,97.96,10500.0
2005-03-04 11:35:00,97.91,97.94,97.87,97.87,5500.0,97.91,97.94,97.87,97.87,5500.0
2005-03-04 11:40:00,97.9,97.9,97.77,97.79,6900.0,97.9,97.9,97.77,97.79,6900.0
2005-03-04 11:45:00,97.78,97.78,97.56,97.68,16100.0,97.78,97.78,97.56,97.68,16100.0
2005-03-04 11:50:00,97.67,97.67,97.45,97.5,21900.0,97.67,97.67,97.45,97.5,21900.0
2005-03-04 11:55:00,97.53,97.53,97.39,97.47,14900.0,97.53,97.53,97.39,97.47,14900.0
2005-03-04 12:00:00,97.46,97.47,97.25,97.34,14600.0,97.46,97.47,97.25,97.34,14600.0
2005-03-04 12:05:00,97.34,97.45,97.23,97.24,24900.0,97.34,97.45,97.23,97.24,24900.0
2005-03-04 12:10:00,97.24,97.37,97.21,97.25,11800.0,97.24,97.37,97.21,97.25,11800.0
2005-03-04 12:15:00,97.26,97.26,97.14,97.19,16300.0,97.26,97.26,97.14,97.19,16300.0
2005-03-04 12:20:00,97.19,97.35,97.19,97.33,6500.0,97.19,97.35,97.19,97.33,6500.0
2005-03-04 12:25:00,97.33,97.34,97.26,97.3,11500.0,97.33,97.34,97.26,97.3,11500.0
2005-03-04 12:30:00,97.29,97.37,97.29,97.37,15100.0,97.29,97.37,97.29,97.37,15100.0
2005-03-04 12:35:00,97.37,97.37,97.25,97.31,20700.0,97.37,97.37,97.25,97.31,20700.0
2005-03-04 12:40:00,97.3,97.3,97.25,97.27,5500.0,97.3,97.3,97.25,97.27,5500.0
2005-03-04 12:45:00,97.27,97.27,97.17,97.25,15100.0,97.27,97.27,97.17,97.25,15100.0
2005-03-04 12:50:00,97.31,97.42,97.3,97.36,6300.0,97.31,97.42,97.3,97.36,6300.0
2005-03-04 12:55:00,97.31,97.53,97.31,97.47,21600.0,97.31,97.53,97.31,97.47,21600.0
2005-03-04 13:00:00,97.5,97.59,97.48,97.59,14200.0,97.5,97.59,97.48,97.59,14200.0
2005-03-04 13:05:00,97.6,97.6,97.44,97.44,6200.0,97.6,97.6,97.44,97.44,6200.0
2005-03-04 13:10:00,97.42,97.43,97.29,97.3,11300.0,97.42,97.43,97.29,97.3,11300.0
2005-03-04 13:15:00,97.3,97.4,97.3,97.4,7400.0,97.3,97.4,97.3,97.4,7400.0
2005-03-04 13:20:00,97.41,97.49,97.34,97.43,6300.0,97.41,97.49,97.34,97.43,6300.0
2005-03-04 13:25:00,97.46,97.48,97.4,97.41,2100.0,97.46,97.48,97.4,97.41,2100.0
2005-03-04 13:30:00,97.41,97.41,97.32,97.34,9200.0,97.41,97.41,97.32,97.34,9200.0
2005-03-04 13:35:00,97.35,97.42,97.3,97.38,9200.0,97.35,97.42,97.3,97.38,9200.0
2005-03-04 13:40:00,97.38,97.41,97.35,97.41,5000.0,97.38,97.41,97.35,97.41,5000.0
2005-03-04 13:45:00,97.41,97.5,97.36,97.38,9000.0,97.41,97.5,97.36,97.38,9000.0
2005-03-04 13:50:00,97.38,97.8,97.37,97.8,14800.0,97.38,97.8,97.37,97.8,14800.0
2005-03-04 13:55:00,97.8,97.86,97.64,97.83,11500.0,97.8,97.86,97.64,97.83,11500.0
2005-03-04 14:00:00,97.84,97.87,97.72,97.74,15000.0,97.84,97.87,97.72,97.74,15000.0
2005-03-04 14:05:00,97.74,97.8,97.68,97.69,16300.0,97.74,97.8,97.68,97.69,16300.0
2005-03-04 14:10:00,97.69,97.76,97.68,97.7,5500.0,97.69,97.76,97.68,97.7,5500.0
2005-03-04 14:15:00,97.67,97.75,97.67,97.73,4100.0,97.67,97.75,97.67,97.73,4100.0
2005-03-04 14:20:00,97.75,97.8,97.7,97.79,5800.0,97.75,97.8,97.7,97.79,5800.0
2005-03-04 14:25:00,97.78,97.78,97.53,97.7,23800.0,97.78,97.78,97.53,97.7,23800.0
2005-03-04 14:30:00,97.66,97.87,97.66,97.71,7800.0,97.66,97.87,97.66,97.71,7800.0
2005-03-04 14:35:00,97.75,97.89,97.72,97.89,4900.0,97.75,97.89,97.72,97.89,4900.0
2005-03-04 14:40:00,97.89,97.95,97.88,97.93,10900.0,97.89,97.95,97.88,97.93,10900.0
2005-03-04 14:45:00,97.94,98.01,97.94,98.01,23600.0,97.94,98.01,97.94,98.01,23600.0
2005-03-04 14:50:00,98.03,98.06,98.0,98.0,10500.0,98.03,98.06,98.0,98.0,10500.0
2005-03-04 14:55:00,98.0,98.04,98.0,98.04,16300.0,98.0,98.04,98.0,98.04,16300.0
2005-03-04 15:00:00,98.04,98.13,98.04,98.13,20300.0,98.04,98.13,98.04,98.13,20300.0
2005-03-04 15:05:00,98.14,98.16,98.13,98.16,14200.0,98.14,98.16,98.13,98.16,14200.0
2005-03-04 15:10:00,98.16,98.2,98.01,98.05,12800.0,98.16,98.2,98.01,98.05,12800.0
2005-03-04 15:15:00,98.07,98.32,98.07,98.32,17800.0,98.07,98.32,98.07,98.32,17800.0
2005-03-04 15:20:00,98.31,98.32,97.97,98.0,30600.0,98.31,98.32,97.97,98.0,30600.0
2005-03-04 15:25:00,98.03,98.12,98.0,98.11,35200.0,98.03,98.12,98.0,98.11,35200.0
2005-03-04 15:30:00,98.11,98.18,98.1,98.14,20900.0,98.11,98.18,98.1,98.14,20900.0
2005-03-04 15:35:00,98.09,98.09,97.81,97.96,40000.0,98.09,98.09,97.81,97.96,40000.0
2005-03-04 15:40:00,97.99,98.05,97.98,98.01,56100.0,97.99,98.05,97.98,98.01,56100.0
2005-03-04 15:45:00,98.2,98.4,98.15,98.33,31100.0,98.2,98.4,98.15,98.33,31100.0
2005-03-04 15:50:00,98.4,98.55,98.36,98.36,33300.0,98.4,98.55,98.36,98.36,33300.0
2005-03-04 15:55:00,98.36,98.52,98.2,98.46,75200.0,98.36,98.52,98.2,98.46,75200.0
2005-03-07 09:30:00,98.41,98.41,98.21,98.21,6700.0,98.41,98.41,98.21,98.21,6700.0
2005-03-07 09:35:00,98.22,98.4,98.15,98.4,2400.0,98.22,98.4,98.15,98.4,2400.0
2005-03-07 09:40:00,98.5,98.62,98.47,98.49,3900.0,98.5,98.62,98.47,98.49,3900.0
2005-03-07 09:45:00,98.49,98.59,98.38,98.38,4600.0,98.49,98.59,98.38,98.38,4600.0
2005-03-07 09:50:00,98.34,98.59,98.34,98.57,4600.0,98.34,98.59,98.34,98.57,4600.0
2005-03-07 09:55:00,98.59,98.59,98.41,98.44,12900.0,98.59,98.59,98.41,98.44,12900.0
2005-03-07 10:00:00,98.41,98.45,98.33,98.42,18200.0,98.41,98.45,98.33,98.42,18200.0
2005-03-07 10:05:00,98.42,98.42,98.28,98.28,2500.0,98.42,98.42,98.28,98.28,2500.0
2005-03-07 10:10:00,98.24,98.29,98.22,98.22,5400.0,98.24,98.29,98.22,98.22,5400.0
2005-03-07 10:15:00,98.24,98.25,98.14,98.15,6200.0,98.24,98.25,98.14,98.15,6200.0
2005-03-07 10:20:00,98.16,98.19,98.0,98.08,12800.0,98.16,98.19,98.0,98.08,12800.0
2005-03-07 10:25:00,98.06,98.33,98.06,98.31,7400.0,98.06,98.33,98.06,98.31,7400.0
2005-03-07 10:30:00,98.33,98.44,98.28,98.3,4500.0,98.33,98.44,98.28,98.3,4500.0
2005-03-07 10:35:00,98.32,98.32,98.18,98.18,7600.0,98.32,98.32,98.18,98.18,7600.0
2005-03-07 10:40:00,98.2,98.2,98.19,98.19,1000.0,98.2,98.2,98.19,98.19,1000.0
2005-03-07 10:45:00,98.2,98.28,98.2,98.24,4300.0,98.2,98.28,98.2,98.24,4300.0
2005-03-07 10:50:00,98.24,98.24,98.2,98.21,4600.0,98.24,98.24,98.2,98.21,4600.0
2005-03-07 10:55:00,98.21,98.24,98.19,98.23,9000.0,98.21,98.24,98.19,98.23,9000.0
2005-03-07 11:00:00,98.23,98.33,98.22,98.33,4000.0,98.23,98.33,98.22,98.33,4000.0
2005-03-07 11:05:00,98.33,98.33,98.25,98.25,6900.0,98.33,98.33,98.25,98.25,6900.0
2005-03-07 11:10:00,98.25,98.4,98.24,98.39,6400.0,98.25,98.4,98.24,98.39,6400.0
2005-03-07 11:15:00,98.38,98.38,98.3,98.33,4700.0,98.38,98.38,98.3,98.33,4700.0
2005-03-07 11:20:00,98.36,98.42,98.36,98.4,6500.0,98.36,98.42,98.36,98.4,6500.0
2005-03-07 11:25:00,98.43,98.56,98.43,98.56,4400.0,98.43,98.56,98.43,98.56,4400.0
2005-03-07 11:30:00,98.56,98.63,98.54,98.63,5100.0,98.56,98.63,98.54,98.63,5100.0
2005-03-07 11:35:00,98.63,98.85,98.63,98.85,4600.0,98.63,98.85,98.63,98.85,4600.0
2005-03-07 11:40:00,98.86,98.86,98.73,98.74,19300.0,98.86,98.86,98.73,98.74,19300.0
2005-03-07 11:45:00,98.73,98.74,98.65,98.7,8000.0,98.73,98.74,98.65,98.7,8000.0
2005-03-07 11:50:00,98.71,98.71,98.63,98.63,3000.0,98.71,98.71,98.63,98.63,3000.0
2005-03-07 11:55:00,98.63,98.74,98.63,98.73,4500.0,98.63,98.74,98.63,98.73,4500.0
2005-03-07 12:00:00,98.73,98.73,98.69,98.69,4300.0,98.73,98.73,98.69,98.69,4300.0
2005-03-07 12:05:00,98.7,98.74,98.68,98.72,12400.0,98.7,98.74,98.68,98.72,12400.0
2005-03-07 12:10:00,98.73,98.8,98.73,98.8,7300.0,98.73,98.8,98.73,98.8,7300.0
2005-03-07 12:15:00,98.8,98.83,98.79,98.83,5200.0,98.8,98.83,98.79,98.83,5200.0
2005-03-07 12:20:00,98.85,98.94,98.85,98.91,4700.0,98.85,98.94,98.85,98.91,4700.0
2005-03-07 12:25:00,98.93,99.06,98.89,99.03,6900.0,98.93,99.06,98.89,99.03,6900.0
2005-03-07 12:30:00,99.04,99.1,98.99,99.1,12300.0,99.04,99.1,98.99,99.1,12300.0
2005-03-07 12:35:00,99.05,99.12,99.05,99.05,4400.0,99.05,99.12,99.05,99.05,4400.0
2005-03-07 12:40:00,99.03,99.04,99.01,99.04,8200.0,99.03,99.04,99.01,99.04,8200.0
2005-03-07 12:45:00,99.04,99.04,99.03,99.03,1300.0,99.04,99.04,99.03,99.03,1300.0
2005-03-07 12:50:00,99.04,99.06,99.04,99.04,2900.0,99.04,99.06,99.04,99.04,2900.0
2005-03-07 12:55:00,99.03,99.06,99.03,99.06,2000.0,99.03,99.06,99.03,99.06,2000.0
2005-03-07 13:00:00,99.06,99.07,99.04,99.06,3200.0,99.06,99.07,99.04,99.06,3200.0
2005-03-07 13:05:00,99.05,99.06,99.03,99.06,5300.0,99.05,99.06,99.03,99.06,5300.0
2005-03-07 13:10:00,99.06,99.07,99.04,99.06,4700.0,99.06,99.07,99.04,99.06,4700.0
2005-03-07 13:15:00,99.07,99.07,99.0,99.03,8100.0,99.07,99.07,99.0,99.03,8100.0
2005-03-07 13:20:00,99.02,99.03,99.01,99.02,6400.0,99.02,99.03,99.01,99.02,6400.0
2005-03-07 13:25:00,99.02,99.03,99.02,99.03,2300.0,99.02,99.03,99.02,99.03,2300.0
2005-03-07 13:30:00,99.03,99.07,99.03,99.06,3600.0,99.03,99.07,99.03,99.06,3600.0
2005-03-07 13:35:00,99.06,99.11,99.05,99.11,4000.0,99.06,99.11,99.05,99.11,4000.0
2005-03-07 13:40:00,99.11,99.11,99.1,99.1,4100.0,99.11,99.11,99.1,99.1,4100.0
2005-03-07 13:45:00,99.09,99.1,99.07,99.07,2100.0,99.09,99.1,99.07,99.07,2100.0
2005-03-07 13:50:00,99.07,99.18,99.07,99.12,11000.0,99.07,99.18,99.07,99.12,11000.0
2005-03-07 13:55:00,99.1,99.2,99.1,99.18,6400.0,99.1,99.2,99.1,99.18,6400.0
2005-03-07 14:00:00,99.18,99.24,99.17,99.24,7000.0,99.18,99.24,99.17,99.24,7000.0
2005-03-07 14:05:00,99.24,99.3,99.22,99.3,10800.0,99.24,99.3,99.22,99.3,10800.0
2005-03-07 14:10:00,99.29,99.29,99.26,99.27,5400.0,99.29,99.29,99.26,99.27,5400.0
2005-03-07 14:15:00,99.27,99.41,99.24,99.29,15400.0,99.27,99.41,99.24,99.29,15400.0
2005-03-07 14:20:00,99.29,99.3,99.26,99.26,5100.0,99.29,99.3,99.26,99.26,5100.0
2005-03-07 14:25:00,99.24,99.24,99.16,99.21,9600.0,99.24,99.24,99.16,99.21,9600.0
2005-03-07 14:30:00,99.22,99.34,99.22,99.31,8400.0,99.22,99.34,99.22,99.31,8400.0
2005-03-07 14:35:00,99.31,99.33,99.31,99.31,24100.0,99.31,99.33,99.31,99.31,24100.0
2005-03-07 14:40:00,99.32,99.41,99.2,99.21,45300.0,99.32,99.41,99.2,99.21,45300.0
2005-03-07 14:45:00,99.21,99.28,99.2,99.25,8700.0,99.21,99.28,99.2,99.25,8700.0
2005-03-07 14:50:00,99.24,99.25,99.2,99.21,15400.0,99.24,99.25,99.2,99.21,15400.0
2005-03-07 14:55:00,99.22,99.3,99.19,99.28,8400.0,99.22,99.3,99.19,99.28,8400.0
2005-03-07 15:00:00,99.28,99.31,99.28,99.29,4100.0,99.28,99.31,99.28,99.29,4100.0
2005-03-07 15:05:00,99.28,99.33,99.26,99.27,19500.0,99.28,99.33,99.26,99.27,19500.0
2005-03-07 15:10:00,99.27,99.5,99.25,99.35,36000.0,99.27,99.5,99.25,99.35,36000.0
2005-03-07 15:15:00,99.35,99.35,99.26,99.3,8700.0,99.35,99.35,99.26,99.3,8700.0
2005-03-07 15:20:00,99.26,99.37,99.26,99.29,13800.0,99.26,99.37,99.26,99.29,13800.0
2005-03-07 15:25:00,99.32,99.33,99.23,99.25,11100.0,99.32,99.33,99.23,99.25,11100.0
2005-03-07 15:30:00,99.25,99.26,99.12,99.23,19800.0,99.25,99.26,99.12,99.23,19800.0
2005-03-07 15:35:00,99.23,99.24,99.14,99.16,16100.0,99.23,99.24,99.14,99.16,16100.0
2005-03-07 15:40:00,99.15,99.18,99.1,99.1,9700.0,99.15,99.18,99.1,99.1,9700.0
2005-03-07 15:45:00,99.11,99.16,99.03,99.03,12500.0,99.11,99.16,99.03,99.03,12500.0
2005-03-07 15:50:00,99.03,99.1,99.0,99.05,10400.0,99.03,99.1,99.0,99.05,10400.0
2005-03-07 15:55:00,99.06,99.07,99.04,99.05,8200.0,99.06,99.07,99.04,99.05,8200.0
2005-03-08 09:30:00,98.8,99.2,98.8,99.13,8900.0,98.8,99.2,98.8,99.13,8900.0
2005-03-08 09:35:00,99.14,99.14,99.0,99.06,6500.0,99.14,99.14,99.0,99.06,6500.0
2005-03-08 09:40:00,99.06,99.32,99.06,99.22,13100.0,99.06,99.32,99.06,99.22,13100.0
2005-03-08 09:45:00,99.19,99.19,99.05,99.12,6000.0,99.19,99.19,99.05,99.12,6000.0
2005-03-08 09:50:00,99.12,99.13,98.83,98.84,10400.0,99.12,99.13,98.83,98.84,10400.0
2005-03-08 09:55:00,98.84,99.07,98.84,99.07,5600.0,98.84,99.07,98.84,99.07,5600.0
2005-03-08 10:00:00,99.05,99.22,99.05,99.21,10700.0,99.05,99.22,99.05,99.21,10700.0
2005-03-08 10:05:00,99.22,99.22,98.97,99.02,12400.0,99.22,99.22,98.97,99.02,12400.0
2005-03-08 10:10:00,99.06,99.1,98.99,99.0,11900.0,99.06,99.1,98.99,99.0,11900.0
2005-03-08 10:15:00,99.05,99.09,99.05,99.09,11500.0,99.05,99.09,99.05,99.09,11500.0
2005-03-08 10:20:00,99.09,99.35,99.09,99.31,7200.0,99.09,99.35,99.09,99.31,7200.0
2005-03-08 10:25:00,99.33,99.33,99.06,99.06,12000.0,99.33,99.33,99.06,99.06,12000.0
2005-03-08 10:30:00,99.06,99.2,98.99,99.12,19800.0,99.06,99.2,98.99,99.12,19800.0
2005-03-08 10:35:00,99.11,99.13,99.06,99.06,7900.0,99.11,99.13,99.06,99.06,7900.0
2005-03-08 10:40:00,99.02,99.14,99.02,99.12,7800.0,99.02,99.14,99.02,99.12,7800.0
2005-03-08 10:45:00,99.1,99.13,99.08,99.11,2900.0,99.1,99.13,99.08,99.11,2900.0
2005-03-08 10:50:00,99.14,99.15,99.13,99.13,3100.0,99.14,99.15,99.13,99.13,3100.0
2005-03-08 10:55:00,99.1,99.14,99.09,99.12,6800.0,99.1,99.14,99.09,99.12,6800.0
2005-03-08 11:00:00,99.12,99.15,99.03,99.07,19200.0,99.12,99.15,99.03,99.07,19200.0
2005-03-08 11:05:00,99.07,99.08,99.03,99.03,3700.0,99.07,99.08,99.03,99.03,3700.0
2005-03-08 11:10:00,99.0,99.1,98.99,99.05,8400.0,99.0,99.1,98.99,99.05,8400.0
2005-03-08 11:15:00,99.06,99.06,98.98,99.05,6300.0,99.06,99.06,98.98,99.05,6300.0
2005-03-08 11:20:00,99.06,99.15,99.06,99.09,3300.0,99.06,99.15,99.06,99.09,3300.0
2005-03-08 11:25:00,99.09,99.09,99.03,99.03,4300.0,99.09,99.09,99.03,99.03,4300.0
2005-03-08 11:30:00,99.0,99.07,99.0,99.0,7200.0,99.0,99.07,99.0,99.0,7200.0
2005-03-08 11:35:00,99.0,99.04,99.0,99.02,9200.0,99.0,99.04,99.0,99.02,9200.0
2005-03-08 11:40:00,99.0,99.1,99.0,99.1,8700.0,99.0,99.1,99.0,99.1,8700.0
2005-03-08 11:45:00,99.07,99.07,98.99,99.0,10400.0,99.07,99.07,98.99,99.0,10400.0
2005-03-08 11:50:00,99.02,99.14,99.01,99.01,6700.0,99.02,99.14,99.01,99.01,6700.0
2005-03-08 11:55:00,99.0,99.03,99.0,99.01,9800.0,99.0,99.03,99.0,99.01,9800.0
2005-03-08 12:00:00,99.01,99.02,98.99,99.0,11900.0,99.01,99.02,98.99,99.0,11900.0
2005-03-08 12:05:00,99.0,99.01,98.95,98.96,13200.0,99.0,99.01,98.95,98.96,13200.0
2005-03-08 12:10:00,98.96,98.96,98.84,98.84,2900.0,98.96,98.96,98.84,98.84,2900.0
2005-03-08 12:15:00,98.84,99.0,98.84,98.97,5200.0,98.84,99.0,98.84,98.97,5200.0
2005-03-08 12:20:00,98.98,99.08,98.98,99.04,10400.0,98.98,99.08,98.98,99.04,10400.0
2005-03-08 12:25:00,99.08,99.09,99.04,99.04,2900.0,99.08,99.09,99.04,99.04,2900.0
2005-03-08 12:30:00,99.04,99.06,98.8,98.84,16700.0,99.04,99.06,98.8,98.84,16700.0
2005-03-08 12:35:00,98.84,98.84,98.67,98.78,6500.0,98.84,98.84,98.67,98.78,6500.0
2005-03-08 12:40:00,98.85,98.9,98.85,98.89,6100.0,98.85,98.9,98.85,98.89,6100.0
2005-03-08 12:45:00,98.92,98.96,98.91,98.96,5100.0,98.92,98.96,98.91,98.96,5100.0
2005-03-08 12:50:00,98.96,99.03,98.96,99.0,11900.0,98.96,99.03,98.96,99.0,11900.0
2005-03-08 12:55:00,99.01,99.02,99.0,99.0,9700.0,99.01,99.02,99.0,99.0,9700.0
2005-03-08 13:00:00,99.0,99.05,98.97,99.0,7300.0,99.0,99.05,98.97,99.0,7300.0
2005-03-08 13:05:00,99.02,99.21,99.02,99.08,17100.0,99.02,99.21,99.02,99.08,17100.0
2005-03-08 13:10:00,99.08,99.13,98.99,99.02,11200.0,99.08,99.13,98.99,99.02,11200.0
2005-03-08 13:15:00,99.0,99.04,98.99,99.04,8600.0,99.0,99.04,98.99,99.04,8600.0
2005-03-08 13:20:00,99.03,99.04,98.97,99.0,5000.0,99.03,99.04,98.97,99.0,5000.0
2005-03-08 13:25:00,98.99,99.09,98.96,99.03,3300.0,98.99,99.09,98.96,99.03,3300.0
2005-03-08 13:30:00,99.02,99.04,99.0,99.0,1700.0,99.02,99.04,99.0,99.0,1700.0
2005-03-08 13:35:00,99.0,99.04,98.98,99.04,2500.0,99.0,99.04,98.98,99.04,2500.0
2005-03-08 13:40:00,99.05,99.1,98.96,98.96,6000.0,99.05,99.1,98.96,98.96,6000.0
2005-03-08 13:45:00,98.99,98.99,98.97,98.97,1900.0,98.99,98.99,98.97,98.97,1900.0
2005-03-08 13:50:00,98.99,99.03,98.99,99.01,28900.0,98.99,99.03,98.99,99.01,28900.0
2005-03-08 13:55:00,99.0,99.01,98.97,98.99,3900.0,99.0,99.01,98.97,98.99,3900.0
2005-03-08 14:00:00,98.98,99.05,98.98,99.05,4200.0,98.98,99.05,98.98,99.05,4200.0
2005-03-08 14:05:00,99.09,99.09,98.98,98.99,10200.0,99.09,99.09,98.98,98.99,10200.0
2005-03-08 14:10:00,98.98,99.05,98.98,99.05,15700.0,98.98,99.05,98.98,99.05,15700.0
2005-03-08 14:15:00,99.04,99.04,98.98,98.99,7700.0,99.04,99.04,98.98,98.99,7700.0
2005-03-08 14:20:00,98.99,99.08,98.98,98.98,9500.0,98.99,99.08,98.98,98.98,9500.0
2005-03-08 14:25:00,98.98,98.99,98.97,98.98,6700.0,98.98,98.99,98.97,98.98,6700.0
2005-03-08 14:30:00,99.0,99.0,98.97,98.97,2400.0,99.0,99.0,98.97,98.97,2400.0
2005-03-08 14:35:00,98.96,98.96,98.88,98.91,6700.0,98.96,98.96,98.88,98.91,6700.0
2005-03-08 14:40:00,98.93,98.98,98.85,98.85,4200.0,98.93,98.98,98.85,98.85,4200.0
2005-03-08 14:45:00,98.85,98.85,98.81,98.84,9000.0,98.85,98.85,98.81,98.84,9000.0
2005-03-08 14:50:00,98.85,98.91,98.8,98.82,5200.0,98.85,98.91,98.8,98.82,5200.0
2005-03-08 14:55:00,98.83,98.94,98.83,98.94,4000.0,98.83,98.94,98.83,98.94,4000.0
2005-03-08 15:00:00,98.94,98.94,98.86,98.86,1600.0,98.94,98.94,98.86,98.86,1600.0
2005-03-08 15:05:00,98.89,98.89,98.83,98.84,7000.0,98.89,98.89,98.83,98.84,7000.0
2005-03-08 15:10:00,98.84,98.86,98.84,98.86,2000.0,98.84,98.86,98.84,98.86,2000.0
2005-03-08 15:15:00,98.86,98.92,98.86,98.92,3200.0,98.86,98.92,98.86,98.92,3200.0
2005-03-08 15:20:00,98.92,98.94,98.88,98.89,7100.0,98.92,98.94,98.88,98.89,7100.0
2005-03-08 15:25:00,98.88,98.93,98.84,98.84,3800.0,98.88,98.93,98.84,98.84,3800.0
2005-03-08 15:30:00,98.82,98.89,98.82,98.89,4100.0,98.82,98.89,98.82,98.89,4100.0
2005-03-08 15:35:00,98.88,98.88,98.8,98.8,5800.0,98.88,98.88,98.8,98.8,5800.0
2005-03-08 15:40:00,98.81,98.88,98.79,98.81,6800.0,98.81,98.88,98.79,98.81,6800.0
2005-03-08 15:45:00,98.81,98.83,98.73,98.83,5900.0,98.81,98.83,98.73,98.83,5900.0
2005-03-08 15:50:00,98.83,99.04,98.83,99.02,17300.0,98.83,99.04,98.83,99.02,17300.0
2005-03-08 15:55:00,99.0,99.04,98.96,98.97,11900.0,99.0,99.04,98.96,98.97,11900.0
2005-03-09 09:30:00,98.75,98.83,98.5,98.61,5200.0,98.75,98.83,98.5,98.61,5200.0
2005-03-09 09:35:00,98.58,98.75,98.57,98.57,6100.0,98.58,98.75,98.57,98.57,6100.0
2005-03-09 09:40:00,98.57,98.57,98.41,98.46,8200.0,98.57,98.57,98.41,98.46,8200.0
2005-03-09 09:45:00,98.62,98.62,98.37,98.37,4700.0,98.62,98.62,98.37,98.37,4700.0
2005-03-09 09:50:00,98.4,98.51,98.24,98.24,10600.0,98.4,98.51,98.24,98.24,10600.0
2005-03-09 09:55:00,98.23,98.7,98.23,98.49,8600.0,98.23,98.7,98.23,98.49,8600.0
2005-03-09 10:00:00,98.49,98.59,98.45,98.45,8900.0,98.49,98.59,98.45,98.45,8900.0
2005-03-09 10:05:00,98.46,98.47,98.26,98.27,7100.0,98.46,98.47,98.26,98.27,7100.0
2005-03-09 10:10:00,98.27,98.44,98.27,98.35,8200.0,98.27,98.44,98.27,98.35,8200.0
2005-03-09 10:15:00,98.32,98.32,98.22,98.28,7700.0,98.32,98.32,98.22,98.28,7700.0
2005-03-09 10:20:00,98.3,98.37,98.3,98.3,6200.0,98.3,98.37,98.3,98.3,6200.0
2005-03-09 10:25:00,98.3,98.41,98.25,98.35,10400.0,98.3,98.41,98.25,98.35,10400.0
2005-03-09 10:30:00,98.3,98.59,98.26,98.34,5000.0,98.3,98.59,98.26,98.34,5000.0
2005-03-09 10:35:00,98.43,98.57,98.36,98.36,7900.0,98.43,98.57,98.36,98.36,7900.0
2005-03-09 10:40:00,98.31,98.44,98.23,98.44,4900.0,98.31,98.44,98.23,98.44,4900.0
2005-03-09 10:45:00,98.41,98.54,98.35,98.4,6100.0,98.41,98.54,98.35,98.4,6100.0
2005-03-09 10:50:00,98.43,98.5,98.41,98.42,2700.0,98.43,98.5,98.41,98.42,2700.0
2005-03-09 10:55:00,98.48,98.53,98.44,98.5,4500.0,98.48,98.53,98.44,98.5,4500.0
2005-03-09 11:00:00,98.5,98.5,98.42,98.42,2400.0,98.5,98.5,98.42,98.42,2400.0
2005-03-09 11:05:00,98.39,98.43,98.36,98.43,6000.0,98.39,98.43,98.36,98.43,6000.0
2005-03-09 11:10:00,98.43,98.43,98.36,98.39,5500.0,98.43,98.43,98.36,98.39,5500.0
2005-03-09 11:15:00,98.39,98.46,98.39,98.46,2300.0,98.39,98.46,98.39,98.46,2300.0
2005-03-09 11:20:00,98.45,98.46,98.45,98.46,1300.0,98.45,98.46,98.45,98.46,1300.0
2005-03-09 11:25:00,98.53,98.58,98.51,98.51,4300.0,98.53,98.58,98.51,98.51,4300.0
2005-03-09 11:30:00,98.5,98.5,98.46,98.46,3400.0,98.5,98.5,98.46,98.46,3400.0
2005-03-09 11:35:00,98.42,98.42,98.3,98.31,13700.0,98.42,98.42,98.3,98.31,13700.0
2005-03-09 11:40:00,98.3,98.32,98.28,98.31,10500.0,98.3,98.32,98.28,98.31,10500.0
2005-03-09 11:45:00,98.3,98.39,98.3,98.39,7200.0,98.3,98.39,98.3,98.39,7200.0
2005-03-09 11:50:00,98.41,98.44,98.41,98.44,1800.0,98.41,98.44,98.41,98.44,1800.0
2005-03-09 11:55:00,98.43,98.43,98.38,98.43,1900.0,98.43,98.43,98.38,98.43,1900.0
2005-03-09 12:00:00,98.41,98.44,98.29,98.3,16800.0,98.41,98.44,98.29,98.3,16800.0
2005-03-09 12:05:00,98.24,98.24,98.19,98.2,9400.0,98.24,98.24,98.19,98.2,9400.0
2005-03-09 12:10:00,98.2,98.25,98.19,98.25,8000.0,98.2,98.25,98.19,98.25,8000.0
2005-03-09 12:15:00,98.22,98.22,98.01,98.06,7000.0,98.22,98.22,98.01,98.06,7000.0
2005-03-09 12:20:00,98.07,98.12,98.07,98.08,4100.0,98.07,98.12,98.07,98.08,4100.0
2005-03-09 12:25:00,98.08,98.08,98.04,98.06,2000.0,98.08,98.08,98.04,98.06,2000.0
2005-03-09 12:30:00,98.05,98.07,98.05,98.05,3600.0,98.05,98.07,98.05,98.05,3600.0
2005-03-09 12:35:00,98.05,98.05,97.98,97.98,2500.0,98.05,98.05,97.98,97.98,2500.0
2005-03-09 12:40:00,97.98,98.02,97.96,97.99,9700.0,97.98,98.02,97.96,97.99,9700.0
2005-03-09 12:45:00,97.99,98.02,97.92,97.92,1700.0,97.99,98.02,97.92,97.92,1700.0
2005-03-09 12:50:00,97.99,97.99,97.77,97.86,15100.0,97.99,97.99,97.77,97.86,15100.0
2005-03-09 12:55:00,97.86,97.87,97.75,97.75,5800.0,97.86,97.87,97.75,97.75,5800.0
2005-03-09 13:00:00,97.76,97.83,97.76,97.82,2900.0,97.76,97.83,97.76,97.82,2900.0
2005-03-09 13:05:00,97.81,97.99,97.81,97.99,6900.0,97.81,97.99,97.81,97.99,6900.0
2005-03-09 13:10:00,98.0,98.06,98.0,98.06,4000.0,98.0,98.06,98.0,98.06,4000.0
2005-03-09 13:15:00,98.04,98.05,97.94,97.94,7700.0,98.04,98.05,97.94,97.94,7700.0
2005-03-09 13:20:00,97.94,97.96,97.9,97.9,10200.0,97.94,97.96,97.9,97.9,10200.0
2005-03-09 13:25:00,97.89,97.9,97.82,97.87,6500.0,97.89,97.9,97.82,97.87,6500.0
2005-03-09 13:30:00,97.86,97.9,97.85,97.9,8100.0,97.86,97.9,97.85,97.9,8100.0
2005-03-09 13:35:00,97.92,97.93,97.88,97.89,2600.0,97.92,97.93,97.88,97.89,2600.0
2005-03-09 13:40:00,97.89,97.9,97.88,97.9,1400.0,97.89,97.9,97.88,97.9,1400.0
2005-03-09 13:45:00,97.92,97.92,97.87,97.88,5400.0,97.92,97.92,97.87,97.88,5400.0
2005-03-09 13:50:00,97.87,97.88,97.75,97.82,12100.0,97.87,97.88,97.75,97.82,12100.0
2005-03-09 13:55:00,97.81,97.83,97.74,97.8,13500.0,97.81,97.83,97.74,97.8,13500.0
2005-03-09 14:00:00,97.8,97.84,97.78,97.78,15900.0,97.8,97.84,97.78,97.78,15900.0
2005-03-09 14:05:00,97.79,97.81,97.7,97.72,9100.0,97.79,97.81,97.7,97.72,9100.0
2005-03-09 14:10:00,97.8,97.81,97.67,97.67,11900.0,97.8,97.81,97.67,97.67,11900.0
2005-03-09 14:15:00,97.69,97.72,97.65,97.65,8300.0,97.69,97.72,97.65,97.65,8300.0
2005-03-09 14:20:00,97.65,97.75,97.65,97.71,7400.0,97.65,97.75,97.65,97.71,7400.0
2005-03-09 14:25:00,97.69,97.88,97.65,97.78,11400.0,97.69,97.88,97.65,97.78,11400.0
2005-03-09 14:30:00,97.78,97.8,97.65,97.68,12300.0,97.78,97.8,97.65,97.68,12300.0
2005-03-09 14:35:00,97.67,97.68,97.61,97.61,13500.0,97.67,97.68,97.61,97.61,13500.0
2005-03-09 14:40:00,97.63,97.69,97.61,97.69,23500.0,97.63,97.69,97.61,97.69,23500.0
2005-03-09 14:45:00,97.68,97.68,97.6,97.63,9400.0,97.68,97.68,97.6,97.63,9400.0
2005-03-09 14:50:00,97.63,97.65,97.62,97.65,2000.0,97.63,97.65,97.62,97.65,2000.0
2005-03-09 14:55:00,97.64,97.66,97.63,97.66,14200.0,97.64,97.66,97.63,97.66,14200.0
2005-03-09 15:00:00,97.64,97.64,97.51,97.52,9800.0,97.64,97.64,97.51,97.52,9800.0
2005-03-09 15:05:00,97.52,97.6,97.5,97.52,16000.0,97.52,97.6,97.5,97.52,16000.0
2005-03-09 15:10:00,97.52,97.57,97.34,97.35,11700.0,97.52,97.57,97.34,97.35,11700.0
2005-03-09 15:15:00,97.35,97.46,97.35,97.37,14300.0,97.35,97.46,97.35,97.37,14300.0
2005-03-09 15:20:00,97.42,97.51,97.36,97.49,14000.0,97.42,97.51,97.36,97.49,14000.0
2005-03-09 15:25:00,97.49,97.52,97.39,97.44,20800.0,97.49,97.52,97.39,97.44,20800.0
2005-03-09 15:30:00,97.45,97.47,97.3,97.33,30700.0,97.45,97.47,97.3,97.33,30700.0
2005-03-09 15:35:00,97.31,97.34,97.21,97.22,16100.0,97.31,97.34,97.21,97.22,16100.0
2005-03-09 15:40:00,97.23,97.27,97.11,97.27,23700.0,97.23,97.27,97.11,97.27,23700.0
2005-03-09 15:45:00,97.27,97.27,97.05,97.06,27400.0,97.27,97.27,97.05,97.06,27400.0
2005-03-09 15:50:00,97.02,97.03,96.95,96.96,30800.0,97.02,97.03,96.95,96.96,30800.0
2005-03-09 15:55:00,96.96,97.1,96.94,97.1,31500.0,96.96,97.1,96.94,97.1,31500.0
2005-03-10 09:30:00,97.25,97.3,97.15,97.25,7200.0,97.25,97.3,97.15,97.25,7200.0
2005-03-10 09:35:00,97.15,97.23,97.11,97.19,1900.0,97.15,97.23,97.11,97.19,1900.0
2005-03-10 09:40:00,97.2,97.41,97.11,97.15,8800.0,97.2,97.41,97.11,97.15,8800.0
2005-03-10 09:45:00,97.14,97.45,97.14,97.38,7100.0,97.14,97.45,97.14,97.38,7100.0
2005-03-10 09:50:00,97.36,97.38,97.29,97.32,7800.0,97.36,97.38,97.29,97.32,7800.0
2005-03-10 09:55:00,97.4,97.61,97.34,97.6,12800.0,97.4,97.61,97.34,97.6,12800.0
2005-03-10 10:00:00,97.6,97.74,97.55,97.74,5900.0,97.6,97.74,97.55,97.74,5900.0
2005-03-10 10:05:00,97.68,97.81,97.68,97.81,12700.0,97.68,97.81,97.68,97.81,12700.0
2005-03-10 10:10:00,97.84,97.85,97.75,97.8,8700.0,97.84,97.85,97.75,97.8,8700.0
2005-03-10 10:15:00,97.77,97.77,97.67,97.67,10200.0,97.77,97.77,97.67,97.67,10200.0
2005-03-10 10:20:00,97.68,97.93,97.68,97.93,4500.0,97.68,97.93,97.68,97.93,4500.0
2005-03-10 10:25:00,97.91,97.94,97.87,97.94,2100.0,97.91,97.94,97.87,97.94,2100.0
2005-03-10 10:30:00,97.93,97.94,97.86,97.86,5800.0,97.93,97.94,97.86,97.86,5800.0
2005-03-10 10:35:00,97.79,97.84,97.75,97.76,5200.0,97.79,97.84,97.75,97.76,5200.0
2005-03-10 10:40:00,97.76,97.86,97.76,97.86,14300.0,97.76,97.86,97.76,97.86,14300.0
2005-03-10 10:45:00,97.86,97.96,97.84,97.96,1800.0,97.86,97.96,97.84,97.96,1800.0
2005-03-10 10:50:00,97.95,97.95,97.85,97.91,2800.0,97.95,97.95,97.85,97.91,2800.0
2005-03-10 10:55:00,97.9,97.93,97.79,97.79,6100.0,97.9,97.93,97.79,97.79,6100.0
2005-03-10 11:00:00,97.8,97.86,97.79,97.86,6400.0,97.8,97.86,97.79,97.86,6400.0
2005-03-10 11:05:00,97.87,97.88,97.77,97.81,4600.0,97.87,97.88,97.77,97.81,4600.0
2005-03-10 11:10:00,97.78,97.83,97.75,97.75,8900.0,97.78,97.83,97.75,97.75,8900.0
2005-03-10 11:15:00,97.76,97.95,97.74,97.87,4700.0,97.76,97.95,97.74,97.87,4700.0
2005-03-10 11:20:00,97.88,97.88,97.83,97.84,6700.0,97.88,97.88,97.83,97.84,6700.0
2005-03-10 11:25:00,97.84,97.86,97.82,97.82,3000.0,97.84,97.86,97.82,97.82,3000.0
2005-03-10 11:30:00,97.82,97.83,97.81,97.83,1200.0,97.82,97.83,97.81,97.83,1200.0
2005-03-10 11:35:00,97.86,97.87,97.82,97.87,1400.0,97.86,97.87,97.82,97.87,1400.0
2005-03-10 11:40:00,97.86,97.91,97.86,97.87,3700.0,97.86,97.91,97.86,97.87,3700.0
2005-03-10 11:45:00,97.86,97.9,97.86,97.9,4200.0,97.86,97.9,97.86,97.9,4200.0
2005-03-10 11:50:00,97.9,97.96,97.88,97.93,7700.0,97.9,97.96,97.88,97.93,7700.0
2005-03-10 11:55:00,97.93,97.93,97.89,97.92,5700.0,97.93,97.93,97.89,97.92,5700.0
2005-03-10 12:00:00,97.92,97.94,97.89,97.89,6600.0,97.92,97.94,97.89,97.89,6600.0
2005-03-10 12:05:00,97.9,97.9,97.88,97.89,6000.0,97.9,97.9,97.88,97.89,6000.0
2005-03-10 12:10:00,97.92,97.95,97.91,97.91,2400.0,97.92,97.95,97.91,97.91,2400.0
2005-03-10 12:15:00,97.9,97.97,97.9,97.95,3600.0,97.9,97.97,97.9,97.95,3600.0
2005-03-10 12:20:00,97.96,98.02,97.88,97.89,5500.0,97.96,98.02,97.88,97.89,5500.0
2005-03-10 12:25:00,97.86,97.93,97.86,97.91,6200.0,97.86,97.93,97.86,97.91,6200.0
2005-03-10 12:30:00,97.91,97.92,97.89,97.91,1800.0,97.91,97.92,97.89,97.91,1800.0
2005-03-10 12:35:00,97.89,97.9,97.89,97.89,1000.0,97.89,97.9,97.89,97.89,1000.0
2005-03-10 12:40:00,97.88,97.91,97.83,97.88,5600.0,97.88,97.91,97.83,97.88,5600.0
2005-03-10 12:45:00,97.85,97.9,97.85,97.88,2400.0,97.85,97.9,97.85,97.88,2400.0
2005-03-10 12:50:00,97.9,97.92,97.9,97.91,2100.0,97.9,97.92,97.9,97.91,2100.0
2005-03-10 12:55:00,97.92,97.99,97.92,97.98,2600.0,97.92,97.99,97.92,97.98,2600.0
2005-03-10 13:00:00,97.99,98.12,97.99,98.08,6500.0,97.99,98.12,97.99,98.08,6500.0
2005-03-10 13:05:00,98.09,98.12,98.07,98.12,9900.0,98.09,98.12,98.07,98.12,9900.0
2005-03-10 13:10:00,98.12,98.12,98.07,98.07,4000.0,98.12,98.12,98.07,98.07,4000.0
2005-03-10 13:15:00,98.07,98.07,98.0,98.04,9000.0,98.07,98.07,98.0,98.04,9000.0
2005-03-10 13:20:00,98.05,98.13,98.05,98.06,5800.0,98.05,98.13,98.05,98.06,5800.0
2005-03-10 13:25:00,98.11,98.29,98.11,98.26,7200.0,98.11,98.29,98.11,98.26,7200.0
2005-03-10 13:30:00,98.25,98.38,98.25,98.37,8700.0,98.25,98.38,98.25,98.37,8700.0
2005-03-10 13:35:00,98.37,98.43,98.36,98.4,7000.0,98.37,98.43,98.36,98.4,7000.0
2005-03-10 13:40:00,98.41,98.58,98.41,98.58,5000.0,98.41,98.58,98.41,98.58,5000.0
2005-03-10 13:45:00,98.62,98.74,98.62,98.73,9600.0,98.62,98.74,98.62,98.73,9600.0
2005-03-10 13:50:00,98.71,98.72,98.61,98.65,3900.0,98.71,98.72,98.61,98.65,3900.0
2005-03-10 13:55:00,98.63,98.64,98.57,98.57,1300.0,98.63,98.64,98.57,98.57,1300.0
2005-03-10 14:00:00,98.56,98.66,98.53,98.66,6600.0,98.56,98.66,98.53,98.66,6600.0
2005-03-10 14:05:00,98.66,98.69,98.63,98.69,6400.0,98.66,98.69,98.63,98.69,6400.0
2005-03-10 14:10:00,98.69,98.69,98.61,98.61,6000.0,98.69,98.69,98.61,98.61,6000.0
2005-03-10 14:15:00,98.62,98.7,98.62,98.7,3400.0,98.62,98.7,98.62,98.7,3400.0
2005-03-10 14:20:00,98.68,98.68,98.55,98.55,2500.0,98.68,98.68,98.55,98.55,2500.0
2005-03-10 14:25:00,98.52,98.52,98.4,98.46,6900.0,98.52,98.52,98.4,98.46,6900.0
2005-03-10 14:30:00,98.47,98.47,98.46,98.46,1300.0,98.47,98.47,98.46,98.46,1300.0
2005-03-10 14:35:00,98.45,98.46,98.42,98.46,4000.0,98.45,98.46,98.42,98.46,4000.0
2005-03-10 14:40:00,98.48,98.61,98.48,98.57,5100.0,98.48,98.61,98.48,98.57,5100.0
2005-03-10 14:45:00,98.54,98.61,98.54,98.59,3500.0,98.54,98.61,98.54,98.59,3500.0
2005-03-10 14:50:00,98.58,98.59,98.47,98.47,6500.0,98.58,98.59,98.47,98.47,6500.0
2005-03-10 14:55:00,98.48,98.5,98.41,98.41,8500.0,98.48,98.5,98.41,98.41,8500.0
2005-03-10 15:00:00,98.42,98.44,98.3,98.35,14700.0,98.42,98.44,98.3,98.35,14700.0
2005-03-10 15:05:00,98.35,98.35,98.21,98.21,47500.0,98.35,98.35,98.21,98.21,47500.0
2005-03-10 15:10:00,98.25,98.3,98.21,98.3,7300.0,98.25,98.3,98.21,98.3,7300.0
2005-03-10 15:15:00,98.31,98.31,98.22,98.31,9900.0,98.31,98.31,98.22,98.31,9900.0
2005-03-10 15:20:00,98.29,98.29,98.21,98.21,6500.0,98.29,98.29,98.21,98.21,6500.0
2005-03-10 15:25:00,98.19,98.3,98.19,98.3,9000.0,98.19,98.3,98.19,98.3,9000.0
2005-03-10 15:30:00,98.31,98.33,98.26,98.27,13400.0,98.31,98.33,98.26,98.27,13400.0
2005-03-10 15:35:00,98.27,98.3,98.21,98.21,5600.0,98.27,98.3,98.21,98.21,5600.0
2005-03-10 15:40:00,98.21,98.25,98.15,98.22,7500.0,98.21,98.25,98.15,98.22,7500.0
2005-03-10 15:45:00,98.21,98.22,98.21,98.21,5200.0,98.21,98.22,98.21,98.21,5200.0
2005-03-10 15:50:00,98.21,98.21,98.1,98.11,14500.0,98.21,98.21,98.1,98.11,14500.0
2005-03-10 15:55:00,98.12,98.14,98.1,98.13,22100.0,98.12,98.14,98.1,98.13,22100.0
2005-03-11 09:30:00,98.16,98.39,98.16,98.22,4900.0,98.16,98.39,98.16,98.22,4900.0
2005-03-11 09:35:00,98.21,98.22,98.18,98.21,5800.0,98.21,98.22,98.18,98.21,5800.0
2005-03-11 09:40:00,98.21,98.35,98.21,98.35,6800.0,98.21,98.35,98.21,98.35,6800.0
2005-03-11 09:45:00,98.41,98.63,98.41,98.6,12500.0,98.41,98.63,98.41,98.6,12500.0
2005-03-11 09:50:00,98.63,98.98,98.63,98.98,6400.0,98.63,98.98,98.63,98.98,6400.0
2005-03-11 09:55:00,98.98,98.98,98.94,98.96,3200.0,98.98,98.98,98.94,98.96,3200.0
2005-03-11 10:00:00,98.96,98.96,98.92,98.92,8400.0,98.96,98.96,98.92,98.92,8400.0
2005-03-11 10:05:00,98.92,98.92,98.79,98.79,4900.0,98.92,98.92,98.79,98.79,4900.0
2005-03-11 10:10:00,98.79,98.97,98.79,98.9,11800.0,98.79,98.97,98.79,98.9,11800.0
2005-03-11 10:15:00,98.85,98.85,98.72,98.8,12100.0,98.85,98.85,98.72,98.8,12100.0
2005-03-11 10:20:00,98.81,99.02,98.77,99.02,5600.0,98.81,99.02,98.77,99.02,5600.0
2005-03-11 10:25:00,99.0,99.0,98.91,98.92,8200.0,99.0,99.0,98.91,98.92,8200.0
2005-03-11 10:30:00,98.9,98.9,98.89,98.89,600.0,98.9,98.9,98.89,98.89,600.0
2005-03-11 10:35:00,98.89,98.92,98.88,98.9,14500.0,98.89,98.92,98.88,98.9,14500.0
2005-03-11 10:40:00,98.9,98.9,98.82,98.82,3100.0,98.9,98.9,98.82,98.82,3100.0
2005-03-11 10:45:00,98.82,98.98,98.78,98.91,7500.0,98.82,98.98,98.78,98.91,7500.0
2005-03-11 10:50:00,98.91,98.94,98.82,98.83,14600.0,98.91,98.94,98.82,98.83,14600.0
2005-03-11 10:55:00,98.84,98.9,98.84,98.88,6500.0,98.84,98.9,98.84,98.88,6500.0
2005-03-11 11:00:00,98.88,98.91,98.88,98.88,4200.0,98.88,98.91,98.88,98.88,4200.0
2005-03-11 11:05:00,98.87,98.99,98.86,98.99,9400.0,98.87,98.99,98.86,98.99,9400.0
2005-03-11 11:10:00,99.0,99.05,98.96,99.0,14900.0,99.0,99.05,98.96,99.0,14900.0
2005-03-11 11:15:00,99.0,99.04,98.91,98.94,23000.0,99.0,99.04,98.91,98.94,23000.0
2005-03-11 11:20:00,98.98,99.06,98.98,99.06,12100.0,98.98,99.06,98.98,99.06,12100.0
2005-03-11 11:25:00,99.06,99.12,99.01,99.07,5100.0,99.06,99.12,99.01,99.07,5100.0
2005-03-11 11:30:00,99.07,99.09,98.88,98.88,15800.0,99.07,99.09,98.88,98.88,15800.0
2005-03-11 11:35:00,98.91,98.91,98.75,98.75,7000.0,98.91,98.91,98.75,98.75,7000.0
2005-03-11 11:40:00,98.75,98.81,98.74,98.81,8100.0,98.75,98.81,98.74,98.81,8100.0
2005-03-11 11:45:00,98.81,98.88,98.67,98.67,5700.0,98.81,98.88,98.67,98.67,5700.0
2005-03-11 11:50:00,98.65,98.65,98.59,98.61,9100.0,98.65,98.65,98.59,98.61,9100.0
2005-03-11 11:55:00,98.61,98.68,98.61,98.68,7500.0,98.61,98.68,98.61,98.68,7500.0
2005-03-11 12:00:00,98.68,98.7,98.59,98.59,10700.0,98.68,98.7,98.59,98.59,10700.0
2005-03-11 12:05:00,98.53,98.53,98.5,98.5,1600.0,98.53,98.53,98.5,98.5,1600.0
2005-03-11 12:10:00,98.51,98.6,98.49,98.6,5400.0,98.51,98.6,98.49,98.6,5400.0
2005-03-11 12:15:00,98.61,98.89,98.61,98.89,20300.0,98.61,98.89,98.61,98.89,20300.0
2005-03-11 12:20:00,98.89,98.93,98.88,98.89,6600.0,98.89,98.93,98.88,98.89,6600.0
2005-03-11 12:25:00,98.92,98.94,98.79,98.79,9200.0,98.92,98.94,98.79,98.79,9200.0
2005-03-11 12:30:00,98.83,98.85,98.69,98.77,12500.0,98.83,98.85,98.69,98.77,12500.0
2005-03-11 12:35:00,98.77,98.82,98.77,98.81,5600.0,98.77,98.82,98.77,98.81,5600.0
2005-03-11 12:40:00,98.81,98.82,98.81,98.82,500.0,98.81,98.82,98.81,98.82,500.0
2005-03-11 12:45:00,98.81,98.82,98.77,98.78,6300.0,98.81,98.82,98.77,98.78,6300.0
2005-03-11 12:50:00,98.75,98.76,98.73,98.73,2300.0,98.75,98.76,98.73,98.73,2300.0
2005-03-11 12:55:00,98.71,98.74,98.69,98.74,11900.0,98.71,98.74,98.69,98.74,11900.0
2005-03-11 13:00:00,98.75,98.86,98.75,98.84,4200.0,98.75,98.86,98.75,98.84,4200.0
2005-03-11 13:05:00,98.84,99.0,98.84,98.85,19800.0,98.84,99.0,98.84,98.85,19800.0
2005-03-11 13:10:00,98.86,98.9,98.81,98.85,4900.0,98.86,98.9,98.81,98.85,4900.0
2005-03-11 13:15:00,98.85,98.93,98.85,98.89,4100.0,98.85,98.93,98.85,98.89,4100.0
2005-03-11 13:20:00,98.88,98.88,98.79,98.79,9200.0,98.88,98.88,98.79,98.79,9200.0
2005-03-11 13:25:00,98.84,98.93,98.81,98.81,7100.0,98.84,98.93,98.81,98.81,7100.0
2005-03-11 13:30:00,98.8,98.8,98.7,98.7,5000.0,98.8,98.8,98.7,98.7,5000.0
2005-03-11 13:35:00,98.7,98.71,98.67,98.71,4100.0,98.7,98.71,98.67,98.71,4100.0
2005-03-11 13:40:00,98.71,98.71,98.65,98.67,500.0,98.71,98.71,98.65,98.67,500.0
2005-03-11 13:45:00,98.6,98.61,98.5,98.57,11100.0,98.6,98.61,98.5,98.57,11100.0
2005-03-11 13:50:00,98.51,98.6,98.45,98.55,15000.0,98.51,98.6,98.45,98.55,15000.0
2005-03-11 13:55:00,98.52,98.59,98.49,98.49,6100.0,98.52,98.59,98.49,98.49,6100.0
2005-03-11 14:00:00,98.49,98.64,98.49,98.58,6000.0,98.49,98.64,98.49,98.58,6000.0
2005-03-11 14:05:00,98.58,98.69,98.55,98.68,4500.0,98.58,98.69,98.55,98.68,4500.0
2005-03-11 14:10:00,98.7,98.7,98.53,98.53,8800.0,98.7,98.7,98.53,98.53,8800.0
2005-03-11 14:15:00,98.53,98.68,98.53,98.63,5000.0,98.53,98.68,98.53,98.63,5000.0
2005-03-11 14:20:00,98.61,98.61,98.54,98.56,4400.0,98.61,98.61,98.54,98.56,4400.0
2005-03-11 14:25:00,98.54,98.6,98.51,98.6,19200.0,98.54,98.6,98.51,98.6,19200.0
2005-03-11 14:30:00,98.59,98.6,98.52,98.6,10400.0,98.59,98.6,98.52,98.6,10400.0
2005-03-11 14:35:00,98.59,98.59,98.51,98.56,2000.0,98.59,98.59,98.51,98.56,2000.0
2005-03-11 14:40:00,98.53,98.54,98.51,98.54,2000.0,98.53,98.54,98.51,98.54,2000.0
2005-03-11 14:45:00,98.51,98.51,98.49,98.49,1100.0,98.51,98.51,98.49,98.49,1100.0
2005-03-11 14:50:00,98.5,98.53,98.37,98.43,15600.0,98.5,98.53,98.37,98.43,15600.0
2005-03-11 14:55:00,98.43,98.43,98.3,98.4,4000.0,98.43,98.43,98.3,98.4,4000.0
2005-03-11 15:00:00,98.34,98.34,98.23,98.26,9800.0,98.34,98.34,98.23,98.26,9800.0
2005-03-11 15:05:00,98.24,98.25,98.22,98.23,3300.0,98.24,98.25,98.22,98.23,3300.0
2005-03-11 15:10:00,98.2,98.32,98.2,98.25,12500.0,98.2,98.32,98.2,98.25,12500.0
2005-03-11 15:15:00,98.2,98.25,97.85,98.11,68800.0,98.2,98.25,97.85,98.11,68800.0
2005-03-11 15:20:00,98.11,98.23,98.04,98.23,16100.0,98.11,98.23,98.04,98.23,16100.0
2005-03-11 15:25:00,98.23,98.25,98.07,98.09,11200.0,98.23,98.25,98.07,98.09,11200.0
2005-03-11 15:30:00,98.13,98.16,98.05,98.13,14200.0,98.13,98.16,98.05,98.13,14200.0
2005-03-11 15:35:00,98.13,98.33,98.13,98.26,14000.0,98.13,98.33,98.13,98.26,14000.0
2005-03-11 15:40:00,98.25,98.38,98.22,98.38,9200.0,98.25,98.38,98.22,98.38,9200.0
2005-03-11 15:45:00,98.36,98.45,98.31,98.37,13300.0,98.36,98.45,98.31,98.37,13300.0
2005-03-11 15:50:00,98.35,98.55,98.33,98.48,16500.0,98.35,98.55,98.33,98.48,16500.0
2005-03-11 15:55:00,98.48,98.48,98.28,98.35,11600.0,98.48,98.48,98.28,98.35,11600.0
2005-03-14 09:30:00,80.0,80.0,80.0,80.0,2000.0,80.0,80.0,80.0,80.0,2000.0
2005-03-14 09:35:00,95.98,95.98,94.88,94.88,3000.0,95.98,95.98,94.88,94.88,3000.0
2005-03-14 09:40:00,94.49,94.5,93.75,93.76,18600.0,94.49,94.5,93.75,93.76,18600.0
2005-03-14 09:45:00,94.0,94.0,92.48,92.5,274900.0,94.0,94.0,92.48,92.5,274900.0
2005-03-14 09:50:00,92.5,92.6,89.21,89.7,283100.0,92.5,92.6,89.21,89.7,283100.0
2005-03-14 09:55:00,89.86,91.58,88.36,88.7,633700.0,89.86,91.58,88.36,88.7,633700.0
2005-03-14 10:00:00,88.7,88.73,85.9,86.45,444000.0,88.7,88.73,85.9,86.45,444000.0
2005-03-14 10:05:00,86.45,87.9,86.21,87.25,623700.0,86.45,87.9,86.21,87.25,623700.0
2005-03-14 10:10:00,87.45,88.35,86.38,88.18,425800.0,87.45,88.35,86.38,88.18,425800.0
2005-03-14 10:15:00,88.11,88.4,87.47,87.74,484000.0,88.11,88.4,87.47,87.74,484000.0
2005-03-14 10:20:00,87.8,88.5,87.23,88.15,244900.0,87.8,88.5,87.23,88.15,244900.0
2005-03-14 10:25:00,88.2,88.7,88.0,88.3,273600.0,88.2,88.7,88.0,88.3,273600.0
2005-03-14 10:30:00,88.4,88.4,87.44,87.5,206100.0,88.4,88.4,87.44,87.5,206100.0
2005-03-14 10:35:00,87.6,88.1,87.47,88.0,176700.0,87.6,88.1,87.47,88.0,176700.0
2005-03-14 10:40:00,87.99,88.59,87.88,88.59,103000.0,87.99,88.59,87.88,88.59,103000.0
2005-03-14 10:45:00,88.5,93.97,88.41,89.01,420200.0,88.5,93.97,88.41,89.01,420200.0
2005-03-14 10:50:00,89.01,89.34,88.75,89.05,311800.0,89.01,89.34,88.75,89.05,311800.0
2005-03-14 10:55:00,89.0,89.11,88.75,88.95,213300.0,89.0,89.11,88.75,88.95,213300.0
2005-03-14 11:00:00,88.95,89.03,88.75,88.91,172800.0,88.95,89.03,88.75,88.91,172800.0
2005-03-14 11:05:00,88.91,89.2,88.75,88.86,136000.0,88.91,89.2,88.75,88.86,136000.0
2005-03-14 11:10:00,88.86,88.98,88.5,88.65,66000.0,88.86,88.98,88.5,88.65,66000.0
2005-03-14 11:15:00,88.66,88.69,88.24,88.4,51300.0,88.66,88.69,88.24,88.4,51300.0
2005-03-14 11:20:00,88.4,88.5,88.05,88.27,42600.0,88.4,88.5,88.05,88.27,42600.0
2005-03-14 11:25:00,88.28,88.38,88.2,88.38,79300.0,88.28,88.38,88.2,88.38,79300.0
2005-03-14 11:30:00,88.38,88.38,87.9,88.1,40700.0,88.38,88.38,87.9,88.1,40700.0
2005-03-14 11:35:00,88.03,88.03,87.6,87.96,46800.0,88.03,88.03,87.6,87.96,46800.0
2005-03-14 11:40:00,87.96,88.34,87.83,87.91,28600.0,87.96,88.34,87.83,87.91,28600.0
2005-03-14 11:45:00,87.89,87.92,87.55,87.56,21200.0,87.89,87.92,87.55,87.56,21200.0
2005-03-14 11:50:00,87.35,87.65,87.3,87.57,45600.0,87.35,87.65,87.3,87.57,45600.0
2005-03-14 11:55:00,87.57,87.8,87.5,87.65,37400.0,87.57,87.8,87.5,87.65,37400.0
2005-03-14 12:00:00,87.71,88.1,87.7,87.93,60900.0,87.71,88.1,87.7,87.93,60900.0
2005-03-14 12:05:00,87.93,88.36,87.9,88.34,79600.0,87.93,88.36,87.9,88.34,79600.0
2005-03-14 12:10:00,88.36,88.44,88.2,88.43,29900.0,88.36,88.44,88.2,88.43,29900.0
2005-03-14 12:15:00,88.4,88.61,88.4,88.55,41200.0,88.4,88.61,88.4,88.55,41200.0
2005-03-14 12:20:00,88.59,88.59,88.2,88.3,24000.0,88.59,88.59,88.2,88.3,24000.0
2005-03-14 12:25:00,88.3,88.36,87.96,88.0,13400.0,88.3,88.36,87.96,88.0,13400.0
2005-03-14 12:30:00,88.04,88.17,88.01,88.04,14200.0,88.04,88.17,88.01,88.04,14200.0
2005-03-14 12:35:00,88.03,88.03,87.77,87.87,25500.0,88.03,88.03,87.77,87.87,25500.0
2005-03-14 12:40:00,87.84,88.3,87.77,88.2,32800.0,87.84,88.3,87.77,88.2,32800.0
2005-03-14 12:45:00,88.2,88.3,88.11,88.22,19200.0,88.2,88.3,88.11,88.22,19200.0
2005-03-14 12:50:00,88.2,88.35,88.16,88.35,16700.0,88.2,88.35,88.16,88.35,16700.0
2005-03-14 12:55:00,88.32,88.55,88.24,88.28,28200.0,88.32,88.55,88.24,88.28,28200.0
2005-03-14 13:00:00,88.26,88.46,88.26,88.44,30200.0,88.26,88.46,88.26,88.44,30200.0
2005-03-14 13:05:00,88.46,88.48,88.28,88.35,17400.0,88.46,88.48,88.28,88.35,17400.0
2005-03-14 13:10:00,88.29,88.3,87.7,87.71,35100.0,88.29,88.3,87.7,87.71,35100.0
2005-03-14 13:15:00,87.7,87.7,87.2,87.2,76000.0,87.7,87.7,87.2,87.2,76000.0
2005-03-14 13:20:00,87.35,87.35,86.9,87.0,115800.0,87.35,87.35,86.9,87.0,115800.0
2005-03-14 13:25:00,87.01,87.2,86.85,87.15,76400.0,87.01,87.2,86.85,87.15,76400.0
2005-03-14 13:30:00,87.15,87.17,87.01,87.02,40800.0,87.15,87.17,87.01,87.02,40800.0
2005-03-14 13:35:00,87.05,87.3,87.03,87.29,60500.0,87.05,87.3,87.03,87.29,60500.0
2005-03-14 13:40:00,87.28,87.33,87.19,87.31,101500.0,87.28,87.33,87.19,87.31,101500.0
2005-03-14 13:45:00,87.32,87.48,87.24,87.34,45300.0,87.32,87.48,87.24,87.34,45300.0
2005-03-14 13:50:00,87.3,87.36,87.25,87.35,46900.0,87.3,87.36,87.25,87.35,46900.0
2005-03-14 13:55:00,87.35,87.38,87.03,87.04,102000.0,87.35,87.38,87.03,87.04,102000.0
2005-03-14 14:00:00,87.04,87.08,86.87,86.9,101100.0,87.04,87.08,86.87,86.9,101100.0
2005-03-14 14:05:00,86.89,86.89,86.65,86.89,93600.0,86.89,86.89,86.65,86.89,93600.0
2005-03-14 14:10:00,86.95,86.95,86.68,86.69,148800.0,86.95,86.95,86.68,86.69,148800.0
2005-03-14 14:15:00,86.68,86.68,86.33,86.5,94500.0,86.68,86.68,86.33,86.5,94500.0
2005-03-14 14:20:00,86.48,86.8,86.44,86.61,112200.0,86.48,86.8,86.44,86.61,112200.0
2005-03-14 14:25:00,86.61,86.61,86.36,86.48,69300.0,86.61,86.61,86.36,86.48,69300.0
2005-03-14 14:30:00,86.42,86.5,86.15,86.49,62700.0,86.42,86.5,86.15,86.49,62700.0
2005-03-14 14:35:00,86.48,86.64,86.26,86.36,49000.0,86.48,86.64,86.26,86.36,49000.0
2005-03-14 14:40:00,86.33,86.45,86.3,86.45,37200.0,86.33,86.45,86.3,86.45,37200.0
2005-03-14 14:45:00,86.49,86.6,86.42,86.6,110600.0,86.49,86.6,86.42,86.6,110600.0
2005-03-14 14:50:00,86.59,86.6,86.3,86.38,49500.0,86.59,86.6,86.3,86.38,49500.0
2005-03-14 14:55:00,86.36,86.38,86.04,86.09,52000.0,86.36,86.38,86.04,86.09,52000.0
2005-03-14 15:00:00,86.1,86.1,85.66,85.83,190800.0,86.1,86.1,85.66,85.83,190800.0
2005-03-14 15:05:00,85.84,85.95,85.35,85.42,137900.0,85.84,85.95,85.35,85.42,137900.0
2005-03-14 15:10:00,85.43,85.51,85.01,85.15,254300.0,85.43,85.51,85.01,85.15,254300.0
2005-03-14 15:15:00,85.16,85.59,85.16,85.58,99900.0,85.16,85.59,85.16,85.58,99900.0
2005-03-14 15:20:00,85.58,85.58,85.38,85.4,79000.0,85.58,85.58,85.38,85.4,79000.0
2005-03-14 15:25:00,85.4,86.15,85.4,86.03,67900.0,85.4,86.15,85.4,86.03,67900.0
2005-03-14 15:30:00,86.07,86.28,85.85,85.99,109200.0,86.07,86.28,85.85,85.99,109200.0
2005-03-14 15:35:00,86.0,86.08,85.89,86.0,72100.0,86.0,86.08,85.89,86.0,72100.0
2005-03-14 15:40:00,86.0,86.1,85.72,85.86,87300.0,86.0,86.1,85.72,85.86,87300.0
2005-03-14 15:45:00,85.86,86.01,85.74,85.9,63000.0,85.86,86.01,85.74,85.9,63000.0
2005-03-14 15:50:00,85.9,85.91,85.46,85.7,81300.0,85.9,85.91,85.46,85.7,81300.0
2005-03-14 15:55:00,85.71,85.88,85.67,85.73,117300.0,85.71,85.88,85.67,85.73,117300.0
2005-03-15 09:30:00,85.9,86.6,85.9,86.46,109000.0,85.9,86.6,85.9,86.46,109000.0
2005-03-15 09:35:00,86.61,86.61,86.01,86.02,187800.0,86.61,86.61,86.01,86.02,187800.0
2005-03-15 09:40:00,85.9,86.21,85.81,85.95,137800.0,85.9,86.21,85.81,85.95,137800.0
2005-03-15 09:45:00,85.99,86.11,85.72,85.75,98200.0,85.99,86.11,85.72,85.75,98200.0
2005-03-15 09:50:00,85.72,86.1,85.72,85.95,113100.0,85.72,86.1,85.72,85.95,113100.0
2005-03-15 09:55:00,85.95,86.0,85.89,85.96,62700.0,85.95,86.0,85.89,85.96,62700.0
2005-03-15 10:00:00,85.97,85.99,85.77,85.93,34200.0,85.97,85.99,85.77,85.93,34200.0
2005-03-15 10:05:00,85.9,86.19,85.85,86.17,60200.0,85.9,86.19,85.85,86.17,60200.0
2005-03-15 10:10:00,86.23,86.36,86.04,86.05,71800.0,86.23,86.36,86.04,86.05,71800.0
2005-03-15 10:15:00,86.05,86.06,85.95,86.0,25700.0,86.05,86.06,85.95,86.0,25700.0
2005-03-15 10:20:00,86.0,86.14,85.98,86.03,27200.0,86.0,86.14,85.98,86.03,27200.0
2005-03-15 10:25:00,86.04,86.26,86.02,86.24,31200.0,86.04,86.26,86.02,86.24,31200.0
2005-03-15 10:30:00,86.25,86.25,86.0,86.01,107300.0,86.25,86.25,86.0,86.01,107300.0
2005-03-15 10:35:00,85.96,86.17,85.95,86.11,25400.0,85.96,86.17,85.95,86.11,25400.0
2005-03-15 10:40:00,86.11,86.27,86.1,86.2,50800.0,86.11,86.27,86.1,86.2,50800.0
2005-03-15 10:45:00,86.21,86.3,86.19,86.24,21500.0,86.21,86.3,86.19,86.24,21500.0
2005-03-15 10:50:00,86.23,86.25,86.2,86.25,34700.0,86.23,86.25,86.2,86.25,34700.0
2005-03-15 10:55:00,86.27,86.5,86.27,86.4,28300.0,86.27,86.5,86.27,86.4,28300.0
2005-03-15 11:00:00,86.39,86.39,86.25,86.27,42000.0,86.39,86.39,86.25,86.27,42000.0
2005-03-15 11:05:00,86.29,86.43,86.28,86.41,52400.0,86.29,86.43,86.28,86.41,52400.0
2005-03-15 11:10:00,86.41,86.41,86.26,86.37,13400.0,86.41,86.41,86.26,86.37,13400.0
2005-03-15 11:15:00,86.39,86.44,86.39,86.41,18900.0,86.39,86.44,86.39,86.41,18900.0
2005-03-15 11:20:00,86.4,86.41,86.28,86.28,9100.0,86.4,86.41,86.28,86.28,9100.0
2005-03-15 11:25:00,86.27,86.27,86.14,86.18,27000.0,86.27,86.27,86.14,86.18,27000.0
2005-03-15 11:30:00,86.18,86.21,86.05,86.05,9700.0,86.18,86.21,86.05,86.05,9700.0
2005-03-15 11:35:00,86.05,86.05,85.9,85.95,17800.0,86.05,86.05,85.9,85.95,17800.0
2005-03-15 11:40:00,85.95,85.96,85.82,85.82,20800.0,85.95,85.96,85.82,85.82,20800.0
2005-03-15 11:45:00,85.84,85.93,85.8,85.87,35100.0,85.84,85.93,85.8,85.87,35100.0
2005-03-15 11:50:00,85.91,86.01,85.89,86.01,25400.0,85.91,86.01,85.89,86.01,25400.0
2005-03-15 11:55:00,86.01,86.06,86.0,86.04,40000.0,86.01,86.06,86.0,86.04,40000.0
2005-03-15 12:00:00,86.02,86.02,85.84,85.96,26200.0,86.02,86.02,85.84,85.96,26200.0
2005-03-15 12:05:00,85.94,86.0,85.91,85.91,13100.0,85.94,86.0,85.91,85.91,13100.0
2005-03-15 12:10:00,85.91,85.91,85.81,85.88,30700.0,85.91,85.91,85.81,85.88,30700.0
2005-03-15 12:15:00,85.9,85.9,85.81,85.85,25800.0,85.9,85.9,85.81,85.85,25800.0
2005-03-15 12:20:00,85.84,85.84,85.79,85.8,18400.0,85.84,85.84,85.79,85.8,18400.0
2005-03-15 12:25:00,85.8,85.9,85.79,85.9,29000.0,85.8,85.9,85.79,85.9,29000.0
2005-03-15 12:30:00,85.9,85.95,85.87,85.9,17400.0,85.9,85.95,85.87,85.9,17400.0
2005-03-15 12:35:00,85.87,85.88,85.76,85.83,30500.0,85.87,85.88,85.76,85.83,30500.0
2005-03-15 12:40:00,85.83,85.83,85.77,85.81,9500.0,85.83,85.83,85.77,85.81,9500.0
2005-03-15 12:45:00,85.79,85.89,85.78,85.89,13400.0,85.79,85.89,85.78,85.89,13400.0
2005-03-15 12:50:00,85.88,85.88,85.86,85.87,11600.0,85.88,85.88,85.86,85.87,11600.0
2005-03-15 12:55:00,85.88,85.88,85.81,85.81,21500.0,85.88,85.88,85.81,85.81,21500.0
2005-03-15 13:00:00,85.8,85.8,85.5,85.51,37300.0,85.8,85.8,85.5,85.51,37300.0
2005-03-15 13:05:00,85.52,85.82,85.52,85.76,66000.0,85.52,85.82,85.52,85.76,66000.0
2005-03-15 13:10:00,85.76,85.88,85.74,85.87,16400.0,85.76,85.88,85.74,85.87,16400.0
2005-03-15 13:15:00,85.85,85.9,85.74,85.85,27000.0,85.85,85.9,85.74,85.85,27000.0
2005-03-15 13:20:00,85.86,85.88,85.75,85.79,25900.0,85.86,85.88,85.75,85.79,25900.0
2005-03-15 13:25:00,85.78,85.91,85.77,85.91,7200.0,85.78,85.91,85.77,85.91,7200.0
2005-03-15 13:30:00,85.87,85.96,85.83,85.83,17000.0,85.87,85.96,85.83,85.83,17000.0
2005-03-15 13:35:00,85.82,85.84,85.78,85.78,13400.0,85.82,85.84,85.78,85.78,13400.0
2005-03-15 13:40:00,85.77,85.78,85.75,85.75,5700.0,85.77,85.78,85.75,85.75,5700.0
2005-03-15 13:45:00,85.74,85.75,85.73,85.75,6000.0,85.74,85.75,85.73,85.75,6000.0
2005-03-15 13:50:00,85.75,85.89,85.75,85.87,17800.0,85.75,85.89,85.75,85.87,17800.0
2005-03-15 13:55:00,85.88,85.88,85.75,85.82,19400.0,85.88,85.88,85.75,85.82,19400.0
2005-03-15 14:00:00,85.8,85.85,85.79,85.79,12100.0,85.8,85.85,85.79,85.79,12100.0
2005-03-15 14:05:00,85.79,85.79,85.76,85.77,8000.0,85.79,85.79,85.76,85.77,8000.0
2005-03-15 14:10:00,85.76,85.79,85.76,85.79,21600.0,85.76,85.79,85.76,85.79,21600.0
2005-03-15 14:15:00,85.79,85.81,85.76,85.78,8200.0,85.79,85.81,85.76,85.78,8200.0
2005-03-15 14:20:00,85.79,85.79,85.67,85.74,14900.0,85.79,85.79,85.67,85.74,14900.0
2005-03-15 14:25:00,85.74,85.79,85.73,85.73,29800.0,85.74,85.79,85.73,85.73,29800.0
2005-03-15 14:30:00,85.73,85.74,85.68,85.69,12900.0,85.73,85.74,85.68,85.69,12900.0
2005-03-15 14:35:00,85.68,85.75,85.6,85.67,40800.0,85.68,85.75,85.6,85.67,40800.0
2005-03-15 14:40:00,85.65,85.65,85.52,85.55,26200.0,85.65,85.65,85.52,85.55,26200.0
2005-03-15 14:45:00,85.56,85.65,85.54,85.65,30100.0,85.56,85.65,85.54,85.65,30100.0
2005-03-15 14:50:00,85.62,85.71,85.58,85.58,17700.0,85.62,85.71,85.58,85.58,17700.0
2005-03-15 14:55:00,85.58,85.59,85.4,85.4,27700.0,85.58,85.59,85.4,85.4,27700.0
2005-03-15 15:00:00,85.41,85.47,85.31,85.32,15900.0,85.41,85.47,85.31,85.32,15900.0
2005-03-15 15:05:00,85.31,85.32,85.17,85.26,37900.0,85.31,85.32,85.17,85.26,37900.0
2005-03-15 15:10:00,85.25,85.25,85.03,85.06,31800.0,85.25,85.25,85.03,85.06,31800.0
2005-03-15 15:15:00,85.06,85.3,85.06,85.3,60300.0,85.06,85.3,85.06,85.3,60300.0
2005-03-15 15:20:00,85.31,85.31,85.19,85.28,30600.0,85.31,85.31,85.19,85.28,30600.0
2005-03-15 15:25:00,85.28,85.38,85.28,85.38,43500.0,85.28,85.38,85.28,85.38,43500.0
2005-03-15 15:30:00,85.4,85.4,85.35,85.37,52200.0,85.4,85.4,85.35,85.37,52200.0
2005-03-15 15:35:00,85.37,85.38,85.07,85.07,33200.0,85.37,85.38,85.07,85.07,33200.0
2005-03-15 15:40:00,85.1,85.25,85.1,85.19,41000.0,85.1,85.25,85.1,85.19,41000.0
2005-03-15 15:45:00,85.19,85.25,85.13,85.16,28100.0,85.19,85.25,85.13,85.16,28100.0
2005-03-15 15:50:00,85.16,85.21,85.07,85.1,25400.0,85.16,85.21,85.07,85.1,25400.0
2005-03-15 15:55:00,85.1,85.16,85.06,85.16,33500.0,85.1,85.16,85.06,85.16,33500.0
2005-03-16 09:30:00,85.01,85.02,84.25,84.57,127100.0,85.01,85.02,84.25,84.57,127100.0
2005-03-16 09:35:00,84.64,84.75,84.64,84.74,120800.0,84.64,84.75,84.64,84.74,120800.0
2005-03-16 09:40:00,84.74,85.0,84.72,84.73,57500.0,84.74,85.0,84.72,84.73,57500.0
2005-03-16 09:45:00,84.76,85.17,84.7,85.17,47300.0,84.76,85.17,84.7,85.17,47300.0
2005-03-16 09:50:00,85.03,85.06,84.85,84.9,33600.0,85.03,85.06,84.85,84.9,33600.0
2005-03-16 09:55:00,84.95,85.09,84.95,85.05,61500.0,84.95,85.09,84.95,85.05,61500.0
2005-03-16 10:00:00,85.0,85.03,84.85,85.0,62900.0,85.0,85.03,84.85,85.0,62900.0
2005-03-16 10:05:00,85.0,85.0,84.75,84.92,24400.0,85.0,85.0,84.75,84.92,24400.0
2005-03-16 10:10:00,84.92,84.96,84.75,84.82,23000.0,84.92,84.96,84.75,84.82,23000.0
2005-03-16 10:15:00,84.85,84.95,84.85,84.93,34200.0,84.85,84.95,84.85,84.93,34200.0
2005-03-16 10:20:00,84.94,85.02,84.93,85.02,25800.0,84.94,85.02,84.93,85.02,25800.0
2005-03-16 10:25:00,85.0,85.13,84.95,84.95,72300.0,85.0,85.13,84.95,84.95,72300.0
2005-03-16 10:30:00,84.95,85.0,84.7,84.73,48900.0,84.95,85.0,84.7,84.73,48900.0
2005-03-16 10:35:00,84.79,84.85,84.7,84.83,29400.0,84.79,84.85,84.7,84.83,29400.0
2005-03-16 10:40:00,84.8,84.81,84.58,84.58,22100.0,84.8,84.81,84.58,84.58,22100.0
2005-03-16 10:45:00,84.57,84.57,84.31,84.5,37900.0,84.57,84.57,84.31,84.5,37900.0
2005-03-16 10:50:00,84.5,84.76,84.5,84.68,23900.0,84.5,84.76,84.5,84.68,23900.0
2005-03-16 10:55:00,84.67,84.71,84.58,84.63,15800.0,84.67,84.71,84.58,84.63,15800.0
2005-03-16 11:00:00,84.63,84.85,84.61,84.65,23200.0,84.63,84.85,84.61,84.65,23200.0
2005-03-16 11:05:00,84.65,84.8,84.65,84.78,22200.0,84.65,84.8,84.65,84.78,22200.0
2005-03-16 11:10:00,84.79,84.98,84.78,84.86,36500.0,84.79,84.98,84.78,84.86,36500.0
2005-03-16 11:15:00,84.86,84.91,84.74,84.83,45100.0,84.86,84.91,84.74,84.83,45100.0
2005-03-16 11:20:00,84.88,84.9,84.8,84.9,15900.0,84.88,84.9,84.8,84.9,15900.0
2005-03-16 11:25:00,84.9,84.94,84.9,84.93,34700.0,84.9,84.94,84.9,84.93,34700.0
2005-03-16 11:30:00,84.92,84.99,84.9,84.96,13500.0,84.92,84.99,84.9,84.96,13500.0
2005-03-16 11:35:00,84.95,84.96,84.85,84.85,33200.0,84.95,84.96,84.85,84.85,33200.0
2005-03-16 11:40:00,84.86,84.9,84.85,84.88,30400.0,84.86,84.9,84.85,84.88,30400.0
2005-03-16 11:45:00,84.88,84.89,84.87,84.89,5300.0,84.88,84.89,84.87,84.89,5300.0
2005-03-16 11:50:00,84.89,84.98,84.89,84.93,9000.0,84.89,84.98,84.89,84.93,9000.0
2005-03-16 11:55:00,84.93,85.06,84.92,85.05,39400.0,84.93,85.06,84.92,85.05,39400.0
2005-03-16 12:00:00,85.05,85.08,85.03,85.07,37100.0,85.05,85.08,85.03,85.07,37100.0
2005-03-16 12:05:00,85.06,85.08,85.0,85.07,47200.0,85.06,85.08,85.0,85.07,47200.0
2005-03-16 12:10:00,85.07,85.5,85.07,85.47,61500.0,85.07,85.5,85.07,85.47,61500.0
2005-03-16 12:15:00,85.44,85.49,85.28,85.28,23500.0,85.44,85.49,85.28,85.28,23500.0
2005-03-16 12:20:00,85.28,85.39,85.24,85.39,7900.0,85.28,85.39,85.24,85.39,7900.0
2005-03-16 12:25:00,85.41,85.46,85.33,85.33,20800.0,85.41,85.46,85.33,85.33,20800.0
2005-03-16 12:30:00,85.35,85.44,85.35,85.35,6600.0,85.35,85.44,85.35,85.35,6600.0
2005-03-16 12:35:00,85.35,85.7,85.35,85.7,27500.0,85.35,85.7,85.35,85.7,27500.0
2005-03-16 12:40:00,85.73,85.85,85.58,85.59,30200.0,85.73,85.85,85.58,85.59,30200.0
2005-03-16 12:45:00,85.53,85.53,85.35,85.36,17800.0,85.53,85.53,85.35,85.36,17800.0
2005-03-16 12:50:00,85.39,85.68,85.38,85.5,35700.0,85.39,85.68,85.38,85.5,35700.0
2005-03-16 12:55:00,85.5,85.8,85.5,85.77,25600.0,85.5,85.8,85.5,85.77,25600.0
2005-03-16 13:00:00,85.77,85.82,85.66,85.75,28300.0,85.77,85.82,85.66,85.75,28300.0
2005-03-16 13:05:00,85.75,85.89,85.74,85.85,28100.0,85.75,85.89,85.74,85.85,28100.0
2005-03-16 13:10:00,85.84,85.85,85.78,85.82,22400.0,85.84,85.85,85.78,85.82,22400.0
2005-03-16 13:15:00,85.82,85.82,85.59,85.62,8600.0,85.82,85.82,85.59,85.62,8600.0
2005-03-16 13:20:00,85.61,85.61,85.5,85.58,4800.0,85.61,85.61,85.5,85.58,4800.0
2005-03-16 13:25:00,85.58,85.66,85.58,85.64,11000.0,85.58,85.66,85.58,85.64,11000.0
2005-03-16 13:30:00,85.62,85.72,85.56,85.72,7900.0,85.62,85.72,85.56,85.72,7900.0
2005-03-16 13:35:00,85.71,85.71,85.61,85.65,9500.0,85.71,85.71,85.61,85.65,9500.0
2005-03-16 13:40:00,85.66,86.15,85.66,85.96,57800.0,85.66,86.15,85.66,85.96,57800.0
2005-03-16 13:45:00,85.93,86.0,85.91,86.0,21600.0,85.93,86.0,85.91,86.0,21600.0
2005-03-16 13:50:00,86.0,86.1,85.92,85.93,32200.0,86.0,86.1,85.92,85.93,32200.0
2005-03-16 13:55:00,85.94,85.97,85.7,85.74,10800.0,85.94,85.97,85.7,85.74,10800.0
2005-03-16 14:00:00,85.77,85.88,85.56,85.72,15900.0,85.77,85.88,85.56,85.72,15900.0
2005-03-16 14:05:00,85.75,85.83,85.75,85.83,20200.0,85.75,85.83,85.75,85.83,20200.0
2005-03-16 14:10:00,85.83,85.87,85.79,85.79,14800.0,85.83,85.87,85.79,85.79,14800.0
2005-03-16 14:15:00,85.79,86.04,85.76,85.89,16800.0,85.79,86.04,85.76,85.89,16800.0
2005-03-16 14:20:00,85.89,85.95,85.88,85.92,13900.0,85.89,85.95,85.88,85.92,13900.0
2005-03-16 14:25:00,85.94,86.28,85.94,86.25,39800.0,85.94,86.28,85.94,86.25,39800.0
2005-03-16 14:30:00,86.25,86.48,86.13,86.25,36600.0,86.25,86.48,86.13,86.25,36600.0
2005-03-16 14:35:00,86.25,86.28,86.16,86.28,14200.0,86.25,86.28,86.16,86.28,14200.0
2005-03-16 14:40:00,86.28,86.39,86.26,86.36,28600.0,86.28,86.39,86.26,86.36,28600.0
2005-03-16 14:45:00,86.35,86.81,86.35,86.62,40200.0,86.35,86.81,86.35,86.62,40200.0
2005-03-16 14:50:00,86.64,86.76,86.61,86.65,34500.0,86.64,86.76,86.61,86.65,34500.0
2005-03-16 14:55:00,86.65,86.65,86.46,86.56,35200.0,86.65,86.65,86.46,86.56,35200.0
2005-03-16 15:00:00,86.56,86.64,86.41,86.47,44100.0,86.56,86.64,86.41,86.47,44100.0
2005-03-16 15:05:00,86.46,86.5,86.24,86.5,26200.0,86.46,86.5,86.24,86.5,26200.0
2005-03-16 15:10:00,86.5,86.61,86.5,86.55,41800.0,86.5,86.61,86.5,86.55,41800.0
2005-03-16 15:15:00,86.55,86.62,86.54,86.61,24900.0,86.55,86.62,86.54,86.61,24900.0
2005-03-16 15:20:00,86.61,86.85,86.61,86.83,56300.0,86.61,86.85,86.61,86.83,56300.0
2005-03-16 15:25:00,86.85,87.2,86.85,86.92,84300.0,86.85,87.2,86.85,86.92,84300.0
2005-03-16 15:30:00,86.89,87.01,86.8,86.89,65100.0,86.89,87.01,86.8,86.89,65100.0
2005-03-16 15:35:00,86.89,87.09,86.87,87.07,65700.0,86.89,87.09,86.87,87.07,65700.0
2005-03-16 15:40:00,87.06,87.28,86.99,87.28,122900.0,87.06,87.28,86.99,87.28,122900.0
2005-03-16 15:45:00,87.28,87.51,87.28,87.39,91500.0,87.28,87.51,87.28,87.39,91500.0
2005-03-16 15:50:00,87.4,87.43,87.28,87.37,47400.0,87.4,87.43,87.28,87.37,47400.0
2005-03-16 15:55:00,87.38,87.38,87.06,87.06,49600.0,87.38,87.38,87.06,87.06,49600.0
2005-03-17 09:30:00,87.6,87.66,87.11,87.22,39000.0,87.6,87.66,87.11,87.22,39000.0
2005-03-17 09:35:00,87.15,87.36,87.15,87.35,24300.0,87.15,87.36,87.15,87.35,24300.0
2005-03-17 09:40:00,87.36,87.49,87.35,87.45,52000.0,87.36,87.49,87.35,87.45,52000.0
2005-03-17 09:45:00,87.45,87.45,87.35,87.38,37000.0,87.45,87.45,87.35,87.38,37000.0
2005-03-17 09:50:00,87.37,87.44,87.34,87.4,34300.0,87.37,87.44,87.34,87.4,34300.0
2005-03-17 09:55:00,87.38,87.38,86.8,87.0,31000.0,87.38,87.38,86.8,87.0,31000.0
2005-03-17 10:00:00,87.0,87.15,86.89,86.92,28700.0,87.0,87.15,86.89,86.92,28700.0
2005-03-17 10:05:00,86.91,87.15,86.91,87.06,10400.0,86.91,87.15,86.91,87.06,10400.0
2005-03-17 10:10:00,87.05,87.05,86.94,87.02,21700.0,87.05,87.05,86.94,87.02,21700.0
2005-03-17 10:15:00,87.05,87.39,87.05,87.39,31200.0,87.05,87.39,87.05,87.39,31200.0
2005-03-17 10:20:00,87.32,87.45,87.28,87.43,28400.0,87.32,87.45,87.28,87.43,28400.0
2005-03-17 10:25:00,87.43,87.43,87.32,87.34,10200.0,87.43,87.43,87.32,87.34,10200.0
2005-03-17 10:30:00,87.34,87.34,87.21,87.24,16500.0,87.34,87.34,87.21,87.24,16500.0
2005-03-17 10:35:00,87.23,87.32,87.2,87.29,14300.0,87.23,87.32,87.2,87.29,14300.0
2005-03-17 10:40:00,87.29,87.4,87.21,87.4,30200.0,87.29,87.4,87.21,87.4,30200.0
2005-03-17 10:45:00,87.37,87.38,87.28,87.38,10100.0,87.37,87.38,87.28,87.38,10100.0
2005-03-17 10:50:00,87.38,87.45,87.34,87.44,19300.0,87.38,87.45,87.34,87.44,19300.0
2005-03-17 10:55:00,87.43,87.45,87.34,87.35,24700.0,87.43,87.45,87.34,87.35,24700.0
2005-03-17 11:00:00,87.36,87.36,87.27,87.28,18400.0,87.36,87.36,87.27,87.28,18400.0
2005-03-17 11:05:00,87.27,87.37,87.27,87.37,16000.0,87.27,87.37,87.27,87.37,16000.0
2005-03-17 11:10:00,87.43,87.43,87.27,87.29,11100.0,87.43,87.43,87.27,87.29,11100.0
2005-03-17 11:15:00,87.28,87.29,87.13,87.18,16800.0,87.28,87.29,87.13,87.18,16800.0
2005-03-17 11:20:00,87.18,87.3,87.18,87.28,11800.0,87.18,87.3,87.18,87.28,11800.0
2005-03-17 11:25:00,87.3,87.3,87.22,87.24,16000.0,87.3,87.3,87.22,87.24,16000.0
2005-03-17 11:30:00,87.23,87.27,87.23,87.24,18000.0,87.23,87.27,87.23,87.24,18000.0
2005-03-17 11:35:00,87.22,87.24,87.22,87.22,9700.0,87.22,87.24,87.22,87.22,9700.0
2005-03-17 11:40:00,87.22,87.29,87.2,87.29,10300.0,87.22,87.29,87.2,87.29,10300.0
2005-03-17 11:45:00,87.29,87.4,87.29,87.4,7800.0,87.29,87.4,87.29,87.4,7800.0
2005-03-17 11:50:00,87.41,87.41,87.29,87.29,9200.0,87.41,87.41,87.29,87.29,9200.0
2005-03-17 11:55:00,87.32,87.32,87.25,87.26,5400.0,87.32,87.32,87.25,87.26,5400.0
2005-03-17 12:00:00,87.26,87.26,87.13,87.14,11000.0,87.26,87.26,87.13,87.14,11000.0
2005-03-17 12:05:00,87.14,87.17,87.09,87.1,11300.0,87.14,87.17,87.09,87.1,11300.0
2005-03-17 12:10:00,87.09,87.24,87.09,87.24,14900.0,87.09,87.24,87.09,87.24,14900.0
2005-03-17 12:15:00,87.25,87.37,87.24,87.37,14400.0,87.25,87.37,87.24,87.37,14400.0
2005-03-17 12:20:00,87.37,87.38,87.28,87.28,11300.0,87.37,87.38,87.28,87.28,11300.0
2005-03-17 12:25:00,87.29,87.35,87.24,87.35,12000.0,87.29,87.35,87.24,87.35,12000.0
2005-03-17 12:30:00,87.35,87.38,87.31,87.38,9300.0,87.35,87.38,87.31,87.38,9300.0
2005-03-17 12:35:00,87.38,87.45,87.38,87.42,10700.0,87.38,87.45,87.38,87.42,10700.0
2005-03-17 12:40:00,87.43,87.58,87.42,87.57,75600.0,87.43,87.58,87.42,87.57,75600.0
2005-03-17 12:45:00,87.57,87.57,87.5,87.56,17600.0,87.57,87.57,87.5,87.56,17600.0
2005-03-17 12:50:00,87.56,87.61,87.5,87.55,30100.0,87.56,87.61,87.5,87.55,30100.0
2005-03-17 12:55:00,87.55,87.55,87.43,87.48,6000.0,87.55,87.55,87.43,87.48,6000.0
2005-03-17 13:00:00,87.48,87.48,87.44,87.47,7000.0,87.48,87.48,87.44,87.47,7000.0
2005-03-17 13:05:00,87.47,87.47,87.39,87.4,6800.0,87.47,87.47,87.39,87.4,6800.0
2005-03-17 13:10:00,87.4,87.42,87.37,87.42,22800.0,87.4,87.42,87.37,87.42,22800.0
2005-03-17 13:15:00,87.42,87.46,87.4,87.45,13900.0,87.42,87.46,87.4,87.45,13900.0
2005-03-17 13:20:00,87.45,87.45,87.41,87.44,11900.0,87.45,87.45,87.41,87.44,11900.0
2005-03-17 13:25:00,87.47,87.47,87.42,87.44,10900.0,87.47,87.47,87.42,87.44,10900.0
2005-03-17 13:30:00,87.43,87.45,87.41,87.43,23200.0,87.43,87.45,87.41,87.43,23200.0
2005-03-17 13:35:00,87.43,87.45,87.42,87.42,8000.0,87.43,87.45,87.42,87.42,8000.0
2005-03-17 13:40:00,87.4,87.45,87.4,87.45,11800.0,87.4,87.45,87.4,87.45,11800.0
2005-03-17 13:45:00,87.43,87.45,87.42,87.44,7500.0,87.43,87.45,87.42,87.44,7500.0
2005-03-17 13:50:00,87.44,87.45,87.42,87.44,8100.0,87.44,87.45,87.42,87.44,8100.0
2005-03-17 13:55:00,87.44,87.44,87.36,87.44,13900.0,87.44,87.44,87.36,87.44,13900.0
2005-03-17 14:00:00,87.44,87.44,87.39,87.39,9800.0,87.44,87.44,87.39,87.39,9800.0
2005-03-17 14:05:00,87.36,87.37,87.35,87.36,8200.0,87.36,87.37,87.35,87.36,8200.0
2005-03-17 14:10:00,87.36,87.37,87.35,87.37,8300.0,87.36,87.37,87.35,87.37,8300.0
2005-03-17 14:15:00,87.4,87.41,87.39,87.4,7100.0,87.4,87.41,87.39,87.4,7100.0
2005-03-17 14:20:00,87.4,87.45,87.4,87.43,9300.0,87.4,87.45,87.4,87.43,9300.0
2005-03-17 14:25:00,87.43,87.45,87.41,87.44,7400.0,87.43,87.45,87.41,87.44,7400.0
2005-03-17 14:30:00,87.41,87.45,87.41,87.41,6400.0,87.41,87.45,87.41,87.41,6400.0
2005-03-17 14:35:00,87.41,87.43,87.37,87.37,12100.0,87.41,87.43,87.37,87.37,12100.0
2005-03-17 14:40:00,87.38,87.45,87.38,87.43,14300.0,87.38,87.45,87.38,87.43,14300.0
2005-03-17 14:45:00,87.44,87.44,87.37,87.38,9400.0,87.44,87.44,87.37,87.38,9400.0
2005-03-17 14:50:00,87.35,87.43,87.35,87.42,9200.0,87.35,87.43,87.35,87.42,9200.0
2005-03-17 14:55:00,87.42,87.43,87.39,87.41,5400.0,87.42,87.43,87.39,87.41,5400.0
2005-03-17 15:00:00,87.39,87.41,87.35,87.38,38400.0,87.39,87.41,87.35,87.38,38400.0
2005-03-17 15:05:00,87.38,87.42,87.38,87.38,25600.0,87.38,87.42,87.38,87.38,25600.0
2005-03-17 15:10:00,87.37,87.41,87.36,87.4,11500.0,87.37,87.41,87.36,87.4,11500.0
2005-03-17 15:15:00,87.39,87.44,87.36,87.4,17500.0,87.39,87.44,87.36,87.4,17500.0
2005-03-17 15:20:00,87.4,87.4,87.35,87.4,21000.0,87.4,87.4,87.35,87.4,21000.0
2005-03-17 15:25:00,87.4,87.4,87.35,87.35,6700.0,87.4,87.4,87.35,87.35,6700.0
2005-03-17 15:30:00,87.35,87.45,87.35,87.43,17900.0,87.35,87.45,87.35,87.43,17900.0
2005-03-17 15:35:00,87.44,87.44,87.37,87.37,15200.0,87.44,87.44,87.37,87.37,15200.0
2005-03-17 15:40:00,87.37,87.39,87.32,87.32,25000.0,87.37,87.39,87.32,87.32,25000.0
2005-03-17 15:45:00,87.31,87.36,87.29,87.31,45400.0,87.31,87.36,87.29,87.31,45400.0
2005-03-17 15:50:00,87.31,87.32,87.26,87.3,30200.0,87.31,87.32,87.26,87.3,30200.0
2005-03-17 15:55:00,87.31,87.32,87.24,87.25,17300.0,87.31,87.32,87.24,87.25,17300.0
2005-03-18 09:30:00,87.23,87.45,87.0,87.39,100600.0,87.23,87.45,87.0,87.39,100600.0
2005-03-18 09:35:00,87.42,87.45,87.34,87.41,10300.0,87.42,87.45,87.34,87.41,10300.0
2005-03-18 09:40:00,87.33,87.43,87.05,87.11,7200.0,87.33,87.43,87.05,87.11,7200.0
2005-03-18 09:45:00,87.11,87.29,87.08,87.14,16500.0,87.11,87.29,87.08,87.14,16500.0
2005-03-18 09:50:00,87.11,87.27,86.95,87.27,19500.0,87.11,87.27,86.95,87.27,19500.0
2005-03-18 09:55:00,87.26,87.27,87.06,87.06,18700.0,87.26,87.27,87.06,87.06,18700.0
2005-03-18 10:00:00,87.04,87.12,86.95,87.05,15400.0,87.04,87.12,86.95,87.05,15400.0
2005-03-18 10:05:00,87.04,87.04,86.9,86.94,17400.0,87.04,87.04,86.9,86.94,17400.0
2005-03-18 10:10:00,86.94,87.3,86.93,87.27,41300.0,86.94,87.3,86.93,87.27,41300.0
2005-03-18 10:15:00,87.3,87.3,87.14,87.17,16100.0,87.3,87.3,87.14,87.17,16100.0
2005-03-18 10:20:00,87.12,87.25,87.06,87.25,13900.0,87.12,87.25,87.06,87.25,13900.0
2005-03-18 10:25:00,87.28,87.28,87.04,87.04,9800.0,87.28,87.28,87.04,87.04,9800.0
2005-03-18 10:30:00,87.05,87.28,87.02,87.22,14000.0,87.05,87.28,87.02,87.22,14000.0
2005-03-18 10:35:00,87.17,87.17,87.06,87.06,5100.0,87.17,87.17,87.06,87.06,5100.0
2005-03-18 10:40:00,87.05,87.07,86.94,87.07,16900.0,87.05,87.07,86.94,87.07,16900.0
2005-03-18 10:45:00,87.06,87.06,86.93,86.95,14000.0,87.06,87.06,86.93,86.95,14000.0
2005-03-18 10:50:00,86.93,86.93,86.86,86.86,13200.0,86.93,86.93,86.86,86.86,13200.0
2005-03-18 10:55:00,86.85,86.85,86.75,86.76,19100.0,86.85,86.85,86.75,86.76,19100.0
2005-03-18 11:00:00,86.79,86.85,86.72,86.85,21900.0,86.79,86.85,86.72,86.85,21900.0
2005-03-18 11:05:00,86.85,87.01,86.84,86.91,13800.0,86.85,87.01,86.84,86.91,13800.0
2005-03-18 11:10:00,86.93,86.95,86.89,86.92,32800.0,86.93,86.95,86.89,86.92,32800.0
2005-03-18 11:15:00,86.92,87.05,86.9,87.04,23500.0,86.92,87.05,86.9,87.04,23500.0
2005-03-18 11:20:00,87.04,87.19,87.02,87.15,12700.0,87.04,87.19,87.02,87.15,12700.0
2005-03-18 11:25:00,87.09,87.11,86.98,87.01,17800.0,87.09,87.11,86.98,87.01,17800.0
2005-03-18 11:30:00,86.98,86.98,86.89,86.97,23200.0,86.98,86.98,86.89,86.97,23200.0
2005-03-18 11:35:00,86.95,86.95,86.91,86.95,17700.0,86.95,86.95,86.91,86.95,17700.0
2005-03-18 11:40:00,86.96,87.06,86.93,87.05,8000.0,86.96,87.06,86.93,87.05,8000.0
2005-03-18 11:45:00,87.06,87.07,86.99,87.06,16800.0,87.06,87.07,86.99,87.06,16800.0
2005-03-18 11:50:00,87.07,87.17,87.07,87.16,6600.0,87.07,87.17,87.07,87.16,6600.0
2005-03-18 11:55:00,87.16,87.16,87.05,87.05,7000.0,87.16,87.16,87.05,87.05,7000.0
2005-03-18 12:00:00,87.04,87.09,87.03,87.07,12800.0,87.04,87.09,87.03,87.07,12800.0
2005-03-18 12:05:00,87.06,87.13,87.04,87.06,18700.0,87.06,87.13,87.04,87.06,18700.0
2005-03-18 12:10:00,87.07,87.07,87.04,87.07,8500.0,87.07,87.07,87.04,87.07,8500.0
2005-03-18 12:15:00,87.07,87.08,87.03,87.04,6700.0,87.07,87.08,87.03,87.04,6700.0
2005-03-18 12:20:00,87.05,87.06,87.02,87.06,6700.0,87.05,87.06,87.02,87.06,6700.0
2005-03-18 12:25:00,87.06,87.06,86.97,86.98,13300.0,87.06,87.06,86.97,86.98,13300.0
2005-03-18 12:30:00,86.98,87.05,86.98,87.05,9800.0,86.98,87.05,86.98,87.05,9800.0
2005-03-18 12:35:00,87.06,87.09,87.02,87.09,4400.0,87.06,87.09,87.02,87.09,4400.0
2005-03-18 12:40:00,87.06,87.07,86.97,87.06,4300.0,87.06,87.07,86.97,87.06,4300.0
2005-03-18 12:45:00,87.04,87.04,87.0,87.01,4400.0,87.04,87.04,87.0,87.01,4400.0
2005-03-18 12:50:00,87.01,87.01,86.97,86.98,7700.0,87.01,87.01,86.97,86.98,7700.0
2005-03-18 12:55:00,86.99,87.09,86.97,86.97,8100.0,86.99,87.09,86.97,86.97,8100.0
2005-03-18 13:00:00,86.97,87.03,86.97,87.01,9600.0,86.97,87.03,86.97,87.01,9600.0
2005-03-18 13:05:00,87.0,87.0,86.86,86.87,8200.0,87.0,87.0,86.86,86.87,8200.0
2005-03-18 13:10:00,86.87,86.94,86.85,86.93,8100.0,86.87,86.94,86.85,86.93,8100.0
2005-03-18 13:15:00,86.9,86.95,86.87,86.87,6300.0,86.9,86.95,86.87,86.87,6300.0
2005-03-18 13:20:00,86.87,86.9,86.87,86.9,5200.0,86.87,86.9,86.87,86.9,5200.0
2005-03-18 13:25:00,86.9,86.91,86.89,86.89,3100.0,86.9,86.91,86.89,86.89,3100.0
2005-03-18 13:30:00,86.9,86.92,86.86,86.87,10000.0,86.9,86.92,86.86,86.87,10000.0
2005-03-18 13:35:00,86.86,86.86,86.83,86.83,5800.0,86.86,86.86,86.83,86.83,5800.0
2005-03-18 13:40:00,86.83,86.84,86.75,86.77,9500.0,86.83,86.84,86.75,86.77,9500.0
2005-03-18 13:45:00,86.75,86.79,86.73,86.73,8200.0,86.75,86.79,86.73,86.73,8200.0
2005-03-18 13:50:00,86.73,86.8,86.71,86.79,11700.0,86.73,86.8,86.71,86.79,11700.0
2005-03-18 13:55:00,86.76,86.76,86.61,86.68,22700.0,86.76,86.76,86.61,86.68,22700.0
2005-03-18 14:00:00,86.68,86.68,86.57,86.57,24700.0,86.68,86.68,86.57,86.57,24700.0
2005-03-18 14:05:00,86.57,86.72,86.56,86.7,13900.0,86.57,86.72,86.56,86.7,13900.0
2005-03-18 14:10:00,86.7,86.7,86.56,86.56,6600.0,86.7,86.7,86.56,86.56,6600.0
2005-03-18 14:15:00,86.56,86.56,86.45,86.5,18500.0,86.56,86.56,86.45,86.5,18500.0
2005-03-18 14:20:00,86.51,86.6,86.49,86.58,18300.0,86.51,86.6,86.49,86.58,18300.0
2005-03-18 14:25:00,86.58,86.6,86.57,86.6,15200.0,86.58,86.6,86.57,86.6,15200.0
2005-03-18 14:30:00,86.61,86.64,86.59,86.63,16000.0,86.61,86.64,86.59,86.63,16000.0
2005-03-18 14:35:00,86.63,86.71,86.63,86.71,21300.0,86.63,86.71,86.63,86.71,21300.0
2005-03-18 14:40:00,86.72,86.75,86.71,86.72,8700.0,86.72,86.75,86.71,86.72,8700.0
2005-03-18 14:45:00,86.73,86.78,86.71,86.76,15500.0,86.73,86.78,86.71,86.76,15500.0
2005-03-18 14:50:00,86.75,86.75,86.67,86.71,14400.0,86.75,86.75,86.67,86.71,14400.0
2005-03-18 14:55:00,86.71,86.72,86.7,86.71,10000.0,86.71,86.72,86.7,86.71,10000.0
2005-03-18 15:00:00,86.69,86.69,86.49,86.51,19900.0,86.69,86.69,86.49,86.51,19900.0
2005-03-18 15:05:00,86.5,86.5,86.41,86.41,15400.0,86.5,86.5,86.41,86.41,15400.0
2005-03-18 15:10:00,86.4,86.5,86.33,86.5,15300.0,86.4,86.5,86.33,86.5,15300.0
2005-03-18 15:15:00,86.5,86.51,86.43,86.43,12300.0,86.5,86.51,86.43,86.43,12300.0
2005-03-18 15:20:00,86.43,86.65,86.43,86.65,16800.0,86.43,86.65,86.43,86.65,16800.0
2005-03-18 15:25:00,86.63,86.63,86.55,86.55,21500.0,86.63,86.63,86.55,86.55,21500.0
2005-03-18 15:30:00,86.56,86.65,86.55,86.65,26500.0,86.56,86.65,86.55,86.65,26500.0
2005-03-18 15:35:00,86.64,86.74,86.63,86.72,14100.0,86.64,86.74,86.63,86.72,14100.0
2005-03-18 15:40:00,86.73,86.75,86.66,86.71,26500.0,86.73,86.75,86.66,86.71,26500.0
2005-03-18 15:45:00,86.71,86.75,86.68,86.71,31000.0,86.71,86.75,86.68,86.71,31000.0
2005-03-18 15:50:00,86.69,86.75,86.67,86.7,31100.0,86.69,86.75,86.67,86.7,31100.0
2005-03-18 15:55:00,86.71,86.75,86.71,86.75,32100.0,86.71,86.75,86.71,86.75,32100.0
2005-03-21 09:30:00,86.53,86.53,86.1,86.2,12700.0,86.53,86.53,86.1,86.2,12700.0
2005-03-21 09:35:00,86.2,86.2,85.9,86.07,8100.0,86.2,86.2,85.9,86.07,8100.0
2005-03-21 09:40:00,86.01,86.16,85.95,85.99,14400.0,86.01,86.16,85.95,85.99,14400.0
2005-03-21 09:45:00,85.95,86.25,85.94,86.17,22400.0,85.95,86.25,85.94,86.17,22400.0
2005-03-21 09:50:00,86.22,86.3,86.14,86.25,12000.0,86.22,86.3,86.14,86.25,12000.0
2005-03-21 09:55:00,86.25,86.29,86.1,86.29,5800.0,86.25,86.29,86.1,86.29,5800.0
2005-03-21 10:00:00,86.3,86.3,85.9,85.97,19500.0,86.3,86.3,85.9,85.97,19500.0
2005-03-21 10:05:00,85.97,85.97,85.86,85.89,15400.0,85.97,85.97,85.86,85.89,15400.0
2005-03-21 10:10:00,85.9,85.9,85.58,85.64,19200.0,85.9,85.9,85.58,85.64,19200.0
2005-03-21 10:15:00,85.68,86.15,85.66,86.05,69300.0,85.68,86.15,85.66,86.05,69300.0
2005-03-21 10:20:00,86.05,86.15,85.99,86.02,31200.0,86.05,86.15,85.99,86.02,31200.0
2005-03-21 10:25:00,85.99,86.03,85.94,86.03,12100.0,85.99,86.03,85.94,86.03,12100.0
2005-03-21 10:30:00,85.99,86.14,85.95,85.97,21500.0,85.99,86.14,85.95,85.97,21500.0
2005-03-21 10:35:00,85.96,86.09,85.94,85.99,12200.0,85.96,86.09,85.94,85.99,12200.0
2005-03-21 10:40:00,85.93,86.13,85.93,86.13,6500.0,85.93,86.13,85.93,86.13,6500.0
2005-03-21 10:45:00,86.08,86.11,86.02,86.1,17000.0,86.08,86.11,86.02,86.1,17000.0
2005-03-21 10:50:00,86.08,86.08,85.94,85.99,20600.0,86.08,86.08,85.94,85.99,20600.0
2005-03-21 10:55:00,85.97,85.97,85.92,85.93,27800.0,85.97,85.97,85.92,85.93,27800.0
2005-03-21 11:00:00,85.92,85.93,85.77,85.79,9700.0,85.92,85.93,85.77,85.79,9700.0
2005-03-21 11:05:00,85.79,85.79,85.7,85.72,9400.0,85.79,85.79,85.7,85.72,9400.0
2005-03-21 11:10:00,85.7,85.74,85.67,85.7,11600.0,85.7,85.74,85.67,85.7,11600.0
2005-03-21 11:15:00,85.64,85.78,85.64,85.78,14600.0,85.64,85.78,85.64,85.78,14600.0
2005-03-21 11:20:00,85.8,85.84,85.79,85.83,10000.0,85.8,85.84,85.79,85.83,10000.0
2005-03-21 11:25:00,85.82,85.82,85.63,85.7,2800.0,85.82,85.82,85.63,85.7,2800.0
2005-03-21 11:30:00,85.67,85.74,85.67,85.74,14900.0,85.67,85.74,85.67,85.74,14900.0
2005-03-21 11:35:00,85.88,85.94,85.81,85.94,12000.0,85.88,85.94,85.81,85.94,12000.0
2005-03-21 11:40:00,85.94,85.94,85.75,85.75,7100.0,85.94,85.94,85.75,85.75,7100.0
2005-03-21 11:45:00,85.76,85.82,85.72,85.72,16600.0,85.76,85.82,85.72,85.72,16600.0
2005-03-21 11:50:00,85.72,85.72,85.43,85.43,12600.0,85.72,85.72,85.43,85.43,12600.0
2005-03-21 11:55:00,85.43,85.56,85.43,85.56,38500.0,85.43,85.56,85.43,85.56,38500.0
2005-03-21 12:00:00,85.52,85.7,85.49,85.7,18300.0,85.52,85.7,85.49,85.7,18300.0
2005-03-21 12:05:00,85.7,85.78,85.7,85.75,26300.0,85.7,85.78,85.7,85.75,26300.0
2005-03-21 12:10:00,85.78,85.9,85.77,85.85,28500.0,85.78,85.9,85.77,85.85,28500.0
2005-03-21 12:15:00,85.85,85.86,85.84,85.84,24600.0,85.85,85.86,85.84,85.84,24600.0
2005-03-21 12:20:00,85.82,85.82,85.76,85.77,5800.0,85.82,85.82,85.76,85.77,5800.0
2005-03-21 12:25:00,85.76,85.76,85.7,85.7,17900.0,85.76,85.76,85.7,85.7,17900.0
2005-03-21 12:30:00,85.69,85.69,85.64,85.65,12400.0,85.69,85.69,85.64,85.65,12400.0
2005-03-21 12:35:00,85.65,85.65,85.61,85.61,3800.0,85.65,85.65,85.61,85.61,3800.0
2005-03-21 12:40:00,85.61,85.65,85.6,85.64,6400.0,85.61,85.65,85.6,85.64,6400.0
2005-03-21 12:45:00,85.65,85.66,85.65,85.66,9900.0,85.65,85.66,85.65,85.66,9900.0
2005-03-21 12:50:00,85.66,85.66,85.55,85.57,10300.0,85.66,85.66,85.55,85.57,10300.0
2005-03-21 12:55:00,85.52,85.55,85.5,85.5,4100.0,85.52,85.55,85.5,85.5,4100.0
2005-03-21 13:00:00,85.47,85.53,85.46,85.53,7200.0,85.47,85.53,85.46,85.53,7200.0
2005-03-21 13:05:00,85.53,85.65,85.52,85.65,10700.0,85.53,85.65,85.52,85.65,10700.0
2005-03-21 13:10:00,85.62,85.65,85.59,85.63,9500.0,85.62,85.65,85.59,85.63,9500.0
2005-03-21 13:15:00,85.62,85.63,85.57,85.57,6500.0,85.62,85.63,85.57,85.57,6500.0
2005-03-21 13:20:00,85.57,85.57,85.52,85.52,3700.0,85.57,85.57,85.52,85.52,3700.0
2005-03-21 13:25:00,85.52,85.56,85.5,85.56,10300.0,85.52,85.56,85.5,85.56,10300.0
2005-03-21 13:30:00,85.56,85.65,85.56,85.64,19600.0,85.56,85.65,85.56,85.64,19600.0
2005-03-21 13:35:00,85.64,85.65,85.63,85.65,4800.0,85.64,85.65,85.63,85.65,4800.0
2005-03-21 13:40:00,85.68,85.68,85.58,85.63,27200.0,85.68,85.68,85.58,85.63,27200.0
2005-03-21 13:45:00,85.65,85.65,85.55,85.6,76600.0,85.65,85.65,85.55,85.6,76600.0
2005-03-21 13:50:00,85.59,85.64,85.55,85.6,19300.0,85.59,85.64,85.55,85.6,19300.0
2005-03-21 13:55:00,85.6,85.6,85.46,85.48,6700.0,85.6,85.6,85.46,85.48,6700.0
2005-03-21 14:00:00,85.5,85.54,85.4,85.42,23400.0,85.5,85.54,85.4,85.42,23400.0
2005-03-21 14:05:00,85.4,85.48,85.4,85.46,11900.0,85.4,85.48,85.4,85.46,11900.0
2005-03-21 14:10:00,85.46,85.54,85.45,85.53,31500.0,85.46,85.54,85.45,85.53,31500.0
2005-03-21 14:15:00,85.52,85.53,85.48,85.49,13400.0,85.52,85.53,85.48,85.49,13400.0
2005-03-21 14:20:00,85.5,85.51,85.44,85.45,6700.0,85.5,85.51,85.44,85.45,6700.0
2005-03-21 14:25:00,85.46,85.49,85.33,85.34,4500.0,85.46,85.49,85.33,85.34,4500.0
2005-03-21 14:30:00,85.34,85.46,85.33,85.46,7800.0,85.34,85.46,85.33,85.46,7800.0
2005-03-21 14:35:00,85.48,85.48,85.42,85.42,10500.0,85.48,85.48,85.42,85.42,10500.0
2005-03-21 14:40:00,85.41,85.48,85.41,85.47,4500.0,85.41,85.48,85.41,85.47,4500.0
2005-03-21 14:45:00,85.47,85.51,85.47,85.5,9300.0,85.47,85.51,85.47,85.5,9300.0
2005-03-21 14:50:00,85.5,85.5,85.4,85.4,2400.0,85.5,85.5,85.4,85.4,2400.0
2005-03-21 14:55:00,85.39,85.39,85.34,85.38,5400.0,85.39,85.39,85.34,85.38,5400.0
2005-03-21 15:00:00,85.38,85.44,85.38,85.44,7000.0,85.38,85.44,85.38,85.44,7000.0
2005-03-21 15:05:00,85.43,85.43,85.35,85.37,4700.0,85.43,85.43,85.35,85.37,4700.0
2005-03-21 15:10:00,85.36,85.47,85.32,85.41,6300.0,85.36,85.47,85.32,85.41,6300.0
2005-03-21 15:15:00,85.39,85.4,85.34,85.34,7600.0,85.39,85.4,85.34,85.34,7600.0
2005-03-21 15:20:00,85.34,85.38,85.3,85.36,13800.0,85.34,85.38,85.3,85.36,13800.0
2005-03-21 15:25:00,85.36,85.62,85.32,85.53,30800.0,85.36,85.62,85.32,85.53,30800.0
2005-03-21 15:30:00,85.52,85.56,85.44,85.44,32400.0,85.52,85.56,85.44,85.44,32400.0
2005-03-21 15:35:00,85.44,85.54,85.44,85.46,11900.0,85.44,85.54,85.44,85.46,11900.0
2005-03-21 15:40:00,85.46,85.46,85.35,85.35,32800.0,85.46,85.46,85.35,85.35,32800.0
2005-03-21 15:45:00,85.35,85.36,85.27,85.27,9300.0,85.35,85.36,85.27,85.27,9300.0
2005-03-21 15:50:00,85.26,85.26,85.09,85.15,29900.0,85.26,85.26,85.09,85.15,29900.0
2005-03-21 15:55:00,85.15,85.15,85.09,85.15,51800.0,85.15,85.15,85.09,85.15,51800.0
2005-03-22 09:30:00,85.38,85.4,85.25,85.25,23400.0,85.38,85.4,85.25,85.25,23400.0
2005-03-22 09:35:00,85.23,85.63,85.11,85.63,17200.0,85.23,85.63,85.11,85.63,17200.0
2005-03-22 09:40:00,85.44,85.48,85.44,85.46,9700.0,85.44,85.48,85.44,85.46,9700.0
2005-03-22 09:45:00,85.44,85.44,85.07,85.07,10400.0,85.44,85.44,85.07,85.07,10400.0
2005-03-22 09:50:00,85.07,85.08,85.0,85.0,23100.0,85.07,85.08,85.0,85.0,23100.0
2005-03-22 09:55:00,85.0,85.22,85.0,85.22,15800.0,85.0,85.22,85.0,85.22,15800.0
2005-03-22 10:00:00,85.26,85.34,85.25,85.28,14100.0,85.26,85.34,85.25,85.28,14100.0
2005-03-22 10:05:00,85.28,85.56,85.27,85.56,15000.0,85.28,85.56,85.27,85.56,15000.0
2005-03-22 10:10:00,85.62,85.64,85.51,85.55,10900.0,85.62,85.64,85.51,85.55,10900.0
2005-03-22 10:15:00,85.54,85.54,85.46,85.46,44700.0,85.54,85.54,85.46,85.46,44700.0
2005-03-22 10:20:00,85.47,85.54,85.44,85.53,36200.0,85.47,85.54,85.44,85.53,36200.0
2005-03-22 10:25:00,85.53,85.53,85.45,85.46,10800.0,85.53,85.53,85.45,85.46,10800.0
2005-03-22 10:30:00,85.46,85.53,85.46,85.5,9600.0,85.46,85.53,85.46,85.5,9600.0
2005-03-22 10:35:00,85.5,85.7,85.48,85.7,62700.0,85.5,85.7,85.48,85.7,62700.0
2005-03-22 10:40:00,85.7,85.72,85.65,85.67,21500.0,85.7,85.72,85.65,85.67,21500.0
2005-03-22 10:45:00,85.66,85.73,85.62,85.67,28000.0,85.66,85.73,85.62,85.67,28000.0
2005-03-22 10:50:00,85.67,85.69,85.65,85.69,9500.0,85.67,85.69,85.65,85.69,9500.0
2005-03-22 10:55:00,85.69,85.75,85.67,85.74,47500.0,85.69,85.75,85.67,85.74,47500.0
2005-03-22 11:00:00,85.74,85.74,85.72,85.73,7000.0,85.74,85.74,85.72,85.73,7000.0
2005-03-22 11:05:00,85.73,85.74,85.62,85.62,18800.0,85.73,85.74,85.62,85.62,18800.0
2005-03-22 11:10:00,85.62,85.63,85.57,85.57,12300.0,85.62,85.63,85.57,85.57,12300.0
2005-03-22 11:15:00,85.56,85.59,85.54,85.57,8100.0,85.56,85.59,85.54,85.57,8100.0
2005-03-22 11:20:00,85.57,85.6,85.57,85.6,5700.0,85.57,85.6,85.57,85.6,5700.0
2005-03-22 11:25:00,85.6,85.6,85.53,85.59,9000.0,85.6,85.6,85.53,85.59,9000.0
2005-03-22 11:30:00,85.59,85.66,85.58,85.59,11200.0,85.59,85.66,85.58,85.59,11200.0
2005-03-22 11:35:00,85.58,85.59,85.57,85.58,3200.0,85.58,85.59,85.57,85.58,3200.0
2005-03-22 11:40:00,85.58,85.58,85.54,85.54,4700.0,85.58,85.58,85.54,85.54,4700.0
2005-03-22 11:45:00,85.54,85.59,85.54,85.57,3900.0,85.54,85.59,85.54,85.57,3900.0
2005-03-22 11:50:00,85.57,85.58,85.54,85.54,3300.0,85.57,85.58,85.54,85.54,3300.0
2005-03-22 11:55:00,85.52,85.59,85.5,85.59,5300.0,85.52,85.59,85.5,85.59,5300.0
2005-03-22 12:00:00,85.57,85.61,85.57,85.6,5400.0,85.57,85.61,85.57,85.6,5400.0
2005-03-22 12:05:00,85.6,85.6,85.59,85.6,3300.0,85.6,85.6,85.59,85.6,3300.0
2005-03-22 12:10:00,85.6,85.69,85.59,85.61,42400.0,85.6,85.69,85.59,85.61,42400.0
2005-03-22 12:15:00,85.61,85.66,85.61,85.65,19500.0,85.61,85.66,85.61,85.65,19500.0
2005-03-22 12:20:00,85.64,85.64,85.63,85.63,3200.0,85.64,85.64,85.63,85.63,3200.0
2005-03-22 12:25:00,85.64,85.65,85.62,85.64,2800.0,85.64,85.65,85.62,85.64,2800.0
2005-03-22 12:30:00,85.64,85.69,85.63,85.69,4300.0,85.64,85.69,85.63,85.69,4300.0
2005-03-22 12:35:00,85.69,85.7,85.68,85.7,4100.0,85.69,85.7,85.68,85.7,4100.0
2005-03-22 12:40:00,85.69,85.71,85.69,85.7,6600.0,85.69,85.71,85.69,85.7,6600.0
2005-03-22 12:45:00,85.7,85.71,85.69,85.69,6600.0,85.7,85.71,85.69,85.69,6600.0
2005-03-22 12:50:00,85.69,85.69,85.66,85.66,5500.0,85.69,85.69,85.66,85.66,5500.0
2005-03-22 12:55:00,85.65,85.67,85.65,85.66,7500.0,85.65,85.67,85.65,85.66,7500.0
2005-03-22 13:00:00,85.66,85.67,85.56,85.58,7100.0,85.66,85.67,85.56,85.58,7100.0
2005-03-22 13:05:00,85.57,85.62,85.56,85.6,5400.0,85.57,85.62,85.56,85.6,5400.0
2005-03-22 13:10:00,85.6,85.62,85.57,85.62,9000.0,85.6,85.62,85.57,85.62,9000.0
2005-03-22 13:15:00,85.61,85.63,85.57,85.57,44700.0,85.61,85.63,85.57,85.57,44700.0
2005-03-22 13:20:00,85.57,85.61,85.57,85.61,3800.0,85.57,85.61,85.57,85.61,3800.0
2005-03-22 13:25:00,85.59,85.59,85.58,85.59,5300.0,85.59,85.59,85.58,85.59,5300.0
2005-03-22 13:30:00,85.59,85.63,85.59,85.63,10300.0,85.59,85.63,85.59,85.63,10300.0
2005-03-22 13:35:00,85.63,85.64,85.63,85.64,4500.0,85.63,85.64,85.63,85.64,4500.0
2005-03-22 13:40:00,85.63,85.64,85.62,85.64,6400.0,85.63,85.64,85.62,85.64,6400.0
2005-03-22 13:45:00,85.64,85.69,85.63,85.69,15100.0,85.64,85.69,85.63,85.69,15100.0
2005-03-22 13:50:00,85.69,85.7,85.69,85.69,18200.0,85.69,85.7,85.69,85.69,18200.0
2005-03-22 13:55:00,85.7,85.7,85.68,85.7,30900.0,85.7,85.7,85.68,85.7,30900.0
2005-03-22 14:00:00,85.7,85.7,85.69,85.7,3000.0,85.7,85.7,85.69,85.7,3000.0
2005-03-22 14:05:00,85.69,85.73,85.68,85.72,6800.0,85.69,85.73,85.68,85.72,6800.0
2005-03-22 14:10:00,85.7,85.74,85.7,85.74,5800.0,85.7,85.74,85.7,85.74,5800.0
2005-03-22 14:15:00,85.72,85.75,85.63,85.7,13200.0,85.72,85.75,85.63,85.7,13200.0
2005-03-22 14:20:00,85.7,85.7,85.48,85.5,18500.0,85.7,85.7,85.48,85.5,18500.0
2005-03-22 14:25:00,85.51,85.55,85.46,85.51,22900.0,85.51,85.55,85.46,85.51,22900.0
2005-03-22 14:30:00,85.49,85.62,85.48,85.58,49900.0,85.49,85.62,85.48,85.58,49900.0
2005-03-22 14:35:00,85.58,85.6,85.51,85.51,42100.0,85.58,85.6,85.51,85.51,42100.0
2005-03-22 14:40:00,85.49,85.51,85.36,85.4,12200.0,85.49,85.51,85.36,85.4,12200.0
2005-03-22 14:45:00,85.4,85.46,85.4,85.43,19000.0,85.4,85.46,85.4,85.43,19000.0
2005-03-22 14:50:00,85.47,85.47,85.4,85.41,10900.0,85.47,85.47,85.4,85.41,10900.0
2005-03-22 14:55:00,85.41,85.54,85.41,85.49,28000.0,85.41,85.54,85.41,85.49,28000.0
2005-03-22 15:00:00,85.48,85.48,85.39,85.4,14000.0,85.48,85.48,85.39,85.4,14000.0
2005-03-22 15:05:00,85.39,85.39,85.33,85.33,13300.0,85.39,85.39,85.33,85.33,13300.0
2005-03-22 15:10:00,85.25,85.3,85.22,85.22,9600.0,85.25,85.3,85.22,85.22,9600.0
2005-03-22 15:15:00,85.2,85.23,85.18,85.2,19200.0,85.2,85.23,85.18,85.2,19200.0
2005-03-22 15:20:00,85.2,85.2,85.13,85.15,10800.0,85.2,85.2,85.13,85.15,10800.0
2005-03-22 15:25:00,85.15,85.22,85.15,85.22,9000.0,85.15,85.22,85.15,85.22,9000.0
2005-03-22 15:30:00,85.21,85.22,85.15,85.16,11100.0,85.21,85.22,85.15,85.16,11100.0
2005-03-22 15:35:00,85.16,85.29,85.1,85.1,24400.0,85.16,85.29,85.1,85.1,24400.0
2005-03-22 15:40:00,85.09,85.1,85.02,85.05,29200.0,85.09,85.1,85.02,85.05,29200.0
2005-03-22 15:45:00,85.03,85.09,85.02,85.07,24300.0,85.03,85.09,85.02,85.07,24300.0
2005-03-22 15:50:00,85.08,85.08,85.0,85.0,14200.0,85.08,85.08,85.0,85.0,14200.0
2005-03-22 15:55:00,85.0,85.01,84.96,84.96,18200.0,85.0,85.01,84.96,84.96,18200.0
2005-03-23 09:30:00,84.53,84.8,84.53,84.8,11900.0,84.53,84.8,84.53,84.8,11900.0
2005-03-23 09:35:00,84.8,84.8,84.65,84.68,4900.0,84.8,84.8,84.65,84.68,4900.0
2005-03-23 09:40:00,84.67,84.88,84.6,84.88,9100.0,84.67,84.88,84.6,84.88,9100.0
2005-03-23 09:45:00,84.8,84.81,84.65,84.8,11100.0,84.8,84.81,84.65,84.8,11100.0
2005-03-23 09:50:00,84.84,84.85,84.69,84.69,7300.0,84.84,84.85,84.69,84.69,7300.0
2005-03-23 09:55:00,84.68,84.9,84.68,84.9,3600.0,84.68,84.9,84.68,84.9,3600.0
2005-03-23 10:00:00,84.91,85.22,84.91,85.17,8400.0,84.91,85.22,84.91,85.17,8400.0
2005-03-23 10:05:00,85.12,85.12,84.91,84.91,7200.0,85.12,85.12,84.91,84.91,7200.0
2005-03-23 10:10:00,84.91,84.98,84.85,84.98,8700.0,84.91,84.98,84.85,84.98,8700.0
2005-03-23 10:15:00,84.95,84.97,84.95,84.95,2600.0,84.95,84.97,84.95,84.95,2600.0
2005-03-23 10:20:00,84.95,85.06,84.91,85.06,8100.0,84.95,85.06,84.91,85.06,8100.0
2005-03-23 10:25:00,84.99,85.04,84.93,84.98,7200.0,84.99,85.04,84.93,84.98,7200.0
2005-03-23 10:30:00,84.96,85.06,84.94,85.01,14400.0,84.96,85.06,84.94,85.01,14400.0
2005-03-23 10:35:00,85.0,85.01,84.97,85.0,9200.0,85.0,85.01,84.97,85.0,9200.0
2005-03-23 10:40:00,85.07,85.14,85.01,85.14,6500.0,85.07,85.14,85.01,85.14,6500.0
2005-03-23 10:45:00,85.09,85.14,84.98,85.01,9500.0,85.09,85.14,84.98,85.01,9500.0
2005-03-23 10:50:00,84.98,85.17,84.98,85.14,9800.0,84.98,85.17,84.98,85.14,9800.0
2005-03-23 10:55:00,85.14,85.14,85.01,85.01,5200.0,85.14,85.14,85.01,85.01,5200.0
2005-03-23 11:00:00,84.99,84.99,84.93,84.93,11400.0,84.99,84.99,84.93,84.93,11400.0
2005-03-23 11:05:00,84.93,84.93,84.83,84.91,13700.0,84.93,84.93,84.83,84.91,13700.0
2005-03-23 11:10:00,84.95,85.03,84.95,84.96,6800.0,84.95,85.03,84.95,84.96,6800.0
2005-03-23 11:15:00,84.97,85.03,84.96,85.03,4400.0,84.97,85.03,84.96,85.03,4400.0
2005-03-23 11:20:00,85.01,85.02,84.98,84.99,4700.0,85.01,85.02,84.98,84.99,4700.0
2005-03-23 11:25:00,84.99,85.04,84.99,85.0,8000.0,84.99,85.04,84.99,85.0,8000.0
2005-03-23 11:30:00,85.01,85.03,84.99,84.99,6000.0,85.01,85.03,84.99,84.99,6000.0
2005-03-23 11:35:00,84.99,85.0,84.98,85.0,9900.0,84.99,85.0,84.98,85.0,9900.0
2005-03-23 11:40:00,84.97,84.98,84.95,84.97,2400.0,84.97,84.98,84.95,84.97,2400.0
2005-03-23 11:45:00,84.92,84.97,84.91,84.96,4500.0,84.92,84.97,84.91,84.96,4500.0
2005-03-23 11:50:00,84.96,84.96,84.94,84.94,2300.0,84.96,84.96,84.94,84.94,2300.0
2005-03-23 11:55:00,84.94,85.05,84.92,85.01,28000.0,84.94,85.05,84.92,85.01,28000.0
2005-03-23 12:00:00,85.01,85.01,84.97,84.98,5000.0,85.01,85.01,84.97,84.98,5000.0
2005-03-23 12:05:00,84.98,85.02,84.98,85.0,3200.0,84.98,85.02,84.98,85.0,3200.0
2005-03-23 12:10:00,85.03,85.17,85.03,85.12,6200.0,85.03,85.17,85.03,85.12,6200.0
2005-03-23 12:15:00,85.09,85.1,84.99,84.99,3100.0,85.09,85.1,84.99,84.99,3100.0
2005-03-23 12:20:00,84.99,85.01,84.99,85.01,4300.0,84.99,85.01,84.99,85.01,4300.0
2005-03-23 12:25:00,85.0,85.01,84.99,84.99,8100.0,85.0,85.01,84.99,84.99,8100.0
2005-03-23 12:30:00,84.99,85.03,84.99,85.02,2900.0,84.99,85.03,84.99,85.02,2900.0
2005-03-23 12:35:00,85.02,85.05,85.0,85.0,3500.0,85.02,85.05,85.0,85.0,3500.0
2005-03-23 12:40:00,85.0,85.03,84.99,85.02,7100.0,85.0,85.03,84.99,85.02,7100.0
2005-03-23 12:45:00,85.02,85.06,85.02,85.06,6000.0,85.02,85.06,85.02,85.06,6000.0
2005-03-23 12:50:00,85.06,85.07,85.04,85.06,11800.0,85.06,85.07,85.04,85.06,11800.0
2005-03-23 12:55:00,85.06,85.12,85.05,85.1,6300.0,85.06,85.12,85.05,85.1,6300.0
2005-03-23 13:00:00,85.08,85.16,85.05,85.16,14100.0,85.08,85.16,85.05,85.16,14100.0
2005-03-23 13:05:00,85.14,85.14,85.03,85.03,8400.0,85.14,85.14,85.03,85.03,8400.0
2005-03-23 13:10:00,85.02,85.03,85.0,85.03,12200.0,85.02,85.03,85.0,85.03,12200.0
2005-03-23 13:15:00,85.03,85.03,84.99,85.01,10100.0,85.03,85.03,84.99,85.01,10100.0
2005-03-23 13:20:00,85.0,85.03,84.99,85.03,21500.0,85.0,85.03,84.99,85.03,21500.0
2005-03-23 13:25:00,85.02,85.03,84.94,84.94,2000.0,85.02,85.03,84.94,84.94,2000.0
2005-03-23 13:30:00,84.92,84.93,84.88,84.88,2800.0,84.92,84.93,84.88,84.88,2800.0
2005-03-23 13:35:00,84.86,84.88,84.86,84.88,4500.0,84.86,84.88,84.86,84.88,4500.0
2005-03-23 13:40:00,84.89,85.02,84.89,85.02,5100.0,84.89,85.02,84.89,85.02,5100.0
2005-03-23 13:45:00,84.99,85.01,84.93,84.93,7300.0,84.99,85.01,84.93,84.93,7300.0
2005-03-23 13:50:00,84.94,84.94,84.86,84.89,7000.0,84.94,84.94,84.86,84.89,7000.0
2005-03-23 13:55:00,84.89,84.93,84.89,84.93,5200.0,84.89,84.93,84.89,84.93,5200.0
2005-03-23 14:00:00,84.92,85.02,84.91,85.0,4600.0,84.92,85.02,84.91,85.0,4600.0
2005-03-23 14:05:00,85.0,85.07,85.0,85.07,3900.0,85.0,85.07,85.0,85.07,3900.0
2005-03-23 14:10:00,85.06,85.06,85.0,85.0,3000.0,85.06,85.06,85.0,85.0,3000.0
2005-03-23 14:15:00,85.01,85.01,84.94,84.94,6700.0,85.01,85.01,84.94,84.94,6700.0
2005-03-23 14:20:00,84.95,85.03,84.93,85.03,9300.0,84.95,85.03,84.93,85.03,9300.0
2005-03-23 14:25:00,85.07,85.07,85.0,85.02,2700.0,85.07,85.07,85.0,85.02,2700.0
2005-03-23 14:30:00,85.02,85.02,85.0,85.02,4200.0,85.02,85.02,85.0,85.02,4200.0
2005-03-23 14:35:00,85.04,85.07,85.0,85.03,5100.0,85.04,85.07,85.0,85.03,5100.0
2005-03-23 14:40:00,85.04,85.04,85.02,85.04,7500.0,85.04,85.04,85.02,85.04,7500.0
2005-03-23 14:45:00,85.04,85.07,85.04,85.06,5800.0,85.04,85.07,85.04,85.06,5800.0
2005-03-23 14:50:00,85.07,85.07,85.05,85.07,7200.0,85.07,85.07,85.05,85.07,7200.0
2005-03-23 14:55:00,85.07,85.19,85.07,85.09,2500.0,85.07,85.19,85.07,85.09,2500.0
2005-03-23 15:00:00,85.08,85.12,85.08,85.1,12500.0,85.08,85.12,85.08,85.1,12500.0
2005-03-23 15:05:00,85.1,85.1,85.01,85.1,24900.0,85.1,85.1,85.01,85.1,24900.0
2005-03-23 15:10:00,85.1,85.28,85.1,85.24,14700.0,85.1,85.28,85.1,85.24,14700.0
2005-03-23 15:15:00,85.24,85.24,85.13,85.13,5500.0,85.24,85.24,85.13,85.13,5500.0
2005-03-23 15:20:00,85.12,85.16,85.1,85.14,7800.0,85.12,85.16,85.1,85.14,7800.0
2005-03-23 15:25:00,85.14,85.19,85.12,85.19,2300.0,85.14,85.19,85.12,85.19,2300.0
2005-03-23 15:30:00,85.19,85.19,85.15,85.16,10700.0,85.19,85.19,85.15,85.16,10700.0
2005-03-23 15:35:00,85.16,85.16,85.13,85.13,3500.0,85.16,85.16,85.13,85.13,3500.0
2005-03-23 15:40:00,85.13,85.2,85.13,85.19,11300.0,85.13,85.2,85.13,85.19,11300.0
2005-03-23 15:45:00,85.2,85.27,85.19,85.25,15600.0,85.2,85.27,85.19,85.25,15600.0
2005-03-23 15:50:00,85.24,85.25,85.12,85.15,11800.0,85.24,85.25,85.12,85.15,11800.0
2005-03-23 15:55:00,85.14,85.15,85.1,85.1,19200.0,85.14,85.15,85.1,85.1,19200.0
2005-03-24 09:30:00,85.17,85.47,85.17,85.47,12700.0,85.17,85.47,85.17,85.47,12700.0
2005-03-24 09:35:00,85.42,85.46,85.14,85.24,11100.0,85.42,85.46,85.14,85.24,11100.0
2005-03-24 09:40:00,85.24,85.24,85.1,85.1,22800.0,85.24,85.24,85.1,85.1,22800.0
2005-03-24 09:45:00,85.11,85.17,84.99,85.0,15900.0,85.11,85.17,84.99,85.0,15900.0
2005-03-24 09:50:00,84.99,85.15,84.99,85.09,16700.0,84.99,85.15,84.99,85.09,16700.0
2005-03-24 09:55:00,85.09,85.43,85.09,85.43,6500.0,85.09,85.43,85.09,85.43,6500.0
2005-03-24 10:00:00,85.43,85.61,85.43,85.59,7700.0,85.43,85.61,85.43,85.59,7700.0
2005-03-24 10:05:00,85.58,85.6,85.48,85.5,9100.0,85.58,85.6,85.48,85.5,9100.0
2005-03-24 10:10:00,85.51,85.57,85.5,85.5,10200.0,85.51,85.57,85.5,85.5,10200.0
2005-03-24 10:15:00,85.5,85.5,85.31,85.35,12700.0,85.5,85.5,85.31,85.35,12700.0
2005-03-24 10:20:00,85.34,85.34,85.31,85.33,14800.0,85.34,85.34,85.31,85.33,14800.0
2005-03-24 10:25:00,85.32,85.37,85.32,85.35,5700.0,85.32,85.37,85.32,85.35,5700.0
2005-03-24 10:30:00,85.34,85.54,85.3,85.5,15200.0,85.34,85.54,85.3,85.5,15200.0
2005-03-24 10:35:00,85.48,85.48,85.44,85.45,2200.0,85.48,85.48,85.44,85.45,2200.0
2005-03-24 10:40:00,85.43,85.5,85.43,85.5,8500.0,85.43,85.5,85.43,85.5,8500.0
2005-03-24 10:45:00,85.5,85.5,85.43,85.43,9300.0,85.5,85.5,85.43,85.43,9300.0
2005-03-24 10:50:00,85.43,85.43,85.37,85.37,9500.0,85.43,85.43,85.37,85.37,9500.0
2005-03-24 10:55:00,85.37,85.37,85.3,85.33,5100.0,85.37,85.37,85.3,85.33,5100.0
2005-03-24 11:00:00,85.3,85.41,85.25,85.38,8000.0,85.3,85.41,85.25,85.38,8000.0
2005-03-24 11:05:00,85.4,85.4,85.21,85.22,29400.0,85.4,85.4,85.21,85.22,29400.0
2005-03-24 11:10:00,85.19,85.29,85.18,85.29,7300.0,85.19,85.29,85.18,85.29,7300.0
2005-03-24 11:15:00,85.27,85.27,85.23,85.23,2300.0,85.27,85.27,85.23,85.23,2300.0
2005-03-24 11:20:00,85.23,85.29,85.23,85.29,7400.0,85.23,85.29,85.23,85.29,7400.0
2005-03-24 11:25:00,85.29,85.38,85.29,85.38,13100.0,85.29,85.38,85.29,85.38,13100.0
2005-03-24 11:30:00,85.37,85.47,85.37,85.45,10400.0,85.37,85.47,85.37,85.45,10400.0
2005-03-24 11:35:00,85.45,85.47,85.45,85.47,2400.0,85.45,85.47,85.45,85.47,2400.0
2005-03-24 11:40:00,85.47,85.49,85.47,85.49,10000.0,85.47,85.49,85.47,85.49,10000.0
2005-03-24 11:45:00,85.49,85.49,85.35,85.41,17200.0,85.49,85.49,85.35,85.41,17200.0
2005-03-24 11:50:00,85.41,85.47,85.4,85.44,8800.0,85.41,85.47,85.4,85.44,8800.0
2005-03-24 11:55:00,85.41,85.41,85.23,85.25,8600.0,85.41,85.41,85.23,85.25,8600.0
2005-03-24 12:00:00,85.23,85.25,85.18,85.25,11700.0,85.23,85.25,85.18,85.25,11700.0
2005-03-24 12:05:00,85.25,85.33,85.25,85.3,5300.0,85.25,85.33,85.25,85.3,5300.0
2005-03-24 12:10:00,85.29,85.38,85.27,85.3,9800.0,85.29,85.38,85.27,85.3,9800.0
2005-03-24 12:15:00,85.29,85.32,85.22,85.32,20500.0,85.29,85.32,85.22,85.32,20500.0
2005-03-24 12:20:00,85.32,85.32,85.29,85.29,3000.0,85.32,85.32,85.29,85.29,3000.0
2005-03-24 12:25:00,85.29,85.32,85.23,85.24,13300.0,85.29,85.32,85.23,85.24,13300.0
2005-03-24 12:30:00,85.23,85.25,85.22,85.25,6500.0,85.23,85.25,85.22,85.25,6500.0
2005-03-24 12:35:00,85.29,85.29,85.25,85.26,8900.0,85.29,85.29,85.25,85.26,8900.0
2005-03-24 12:40:00,85.3,85.32,85.26,85.3,19900.0,85.3,85.32,85.26,85.3,19900.0
2005-03-24 12:45:00,85.3,85.3,85.27,85.28,7600.0,85.3,85.3,85.27,85.28,7600.0
2005-03-24 12:50:00,85.28,85.28,85.22,85.22,11000.0,85.28,85.28,85.22,85.22,11000.0
2005-03-24 12:55:00,85.22,85.26,85.19,85.2,16800.0,85.22,85.26,85.19,85.2,16800.0
2005-03-24 13:00:00,85.19,85.25,85.17,85.25,4400.0,85.19,85.25,85.17,85.25,4400.0
2005-03-24 13:05:00,85.23,85.23,85.17,85.17,2900.0,85.23,85.23,85.17,85.17,2900.0
2005-03-24 13:10:00,85.17,85.17,85.14,85.14,3200.0,85.17,85.17,85.14,85.14,3200.0
2005-03-24 13:15:00,85.13,85.25,85.11,85.24,12600.0,85.13,85.25,85.11,85.24,12600.0
2005-03-24 13:20:00,85.24,85.25,85.24,85.24,11200.0,85.24,85.25,85.24,85.24,11200.0
2005-03-24 13:25:00,85.26,85.26,85.22,85.23,2900.0,85.26,85.26,85.22,85.23,2900.0
2005-03-24 13:30:00,85.23,85.24,85.23,85.24,900.0,85.23,85.24,85.23,85.24,900.0
2005-03-24 13:35:00,85.25,85.27,85.21,85.23,17400.0,85.25,85.27,85.21,85.23,17400.0
2005-03-24 13:40:00,85.23,85.24,85.2,85.22,3400.0,85.23,85.24,85.2,85.22,3400.0
2005-03-24 13:45:00,85.21,85.21,85.17,85.18,3200.0,85.21,85.21,85.17,85.18,3200.0
2005-03-24 13:50:00,85.18,85.18,85.04,85.05,7400.0,85.18,85.18,85.04,85.05,7400.0
2005-03-24 13:55:00,85.05,85.06,85.0,85.02,15500.0,85.05,85.06,85.0,85.02,15500.0
2005-03-24 14:00:00,85.02,85.02,84.94,84.94,12500.0,85.02,85.02,84.94,84.94,12500.0
2005-03-24 14:05:00,84.94,85.03,84.94,85.01,7100.0,84.94,85.03,84.94,85.01,7100.0
2005-03-24 14:10:00,85.01,85.11,84.97,85.1,7400.0,85.01,85.11,84.97,85.1,7400.0
2005-03-24 14:15:00,85.09,85.12,85.05,85.06,4100.0,85.09,85.12,85.05,85.06,4100.0
2005-03-24 14:20:00,85.07,85.15,85.05,85.15,3300.0,85.07,85.15,85.05,85.15,3300.0
2005-03-24 14:25:00,85.15,85.2,85.13,85.19,5100.0,85.15,85.2,85.13,85.19,5100.0
2005-03-24 14:30:00,85.19,85.22,85.18,85.22,12600.0,85.19,85.22,85.18,85.22,12600.0
2005-03-24 14:35:00,85.22,85.24,85.22,85.24,7700.0,85.22,85.24,85.22,85.24,7700.0
2005-03-24 14:40:00,85.23,85.24,85.17,85.21,15000.0,85.23,85.24,85.17,85.21,15000.0
2005-03-24 14:45:00,85.21,85.24,85.15,85.19,16100.0,85.21,85.24,85.15,85.19,16100.0
2005-03-24 14:50:00,85.18,85.18,85.1,85.1,4000.0,85.18,85.18,85.1,85.1,4000.0
2005-03-24 14:55:00,85.09,85.16,85.08,85.16,10900.0,85.09,85.16,85.08,85.16,10900.0
2005-03-24 15:00:00,85.16,85.16,85.08,85.08,8000.0,85.16,85.16,85.08,85.08,8000.0
2005-03-24 15:05:00,85.07,85.08,84.96,85.02,9200.0,85.07,85.08,84.96,85.02,9200.0
2005-03-24 15:10:00,85.03,85.03,84.97,85.01,13700.0,85.03,85.03,84.97,85.01,13700.0
2005-03-24 15:15:00,85.0,85.0,84.99,85.0,5200.0,85.0,85.0,84.99,85.0,5200.0
2005-03-24 15:20:00,84.99,85.1,84.96,85.05,17000.0,84.99,85.1,84.96,85.05,17000.0
2005-03-24 15:25:00,85.07,85.13,85.06,85.11,3600.0,85.07,85.13,85.06,85.11,3600.0
2005-03-24 15:30:00,85.11,85.11,85.06,85.08,13000.0,85.11,85.11,85.06,85.08,13000.0
2005-03-24 15:35:00,85.08,85.18,85.08,85.17,8900.0,85.08,85.18,85.08,85.17,8900.0
2005-03-24 15:40:00,85.17,85.18,85.1,85.18,8100.0,85.17,85.18,85.1,85.18,8100.0
2005-03-24 15:45:00,85.18,85.19,85.08,85.08,7800.0,85.18,85.19,85.08,85.08,7800.0
2005-03-24 15:50:00,85.09,85.19,85.09,85.19,12100.0,85.09,85.19,85.09,85.19,12100.0
2005-03-24 15:55:00,85.18,85.19,85.17,85.18,18300.0,85.18,85.19,85.17,85.18,18300.0
2005-03-28 09:30:00,85.18,85.18,84.76,84.78,28100.0,85.18,85.18,84.76,84.78,28100.0
2005-03-28 09:35:00,84.8,85.21,84.56,85.21,14900.0,84.8,85.21,84.56,85.21,14900.0
2005-03-28 09:40:00,85.2,85.31,85.16,85.3,18500.0,85.2,85.31,85.16,85.3,18500.0
2005-03-28 09:45:00,85.23,85.3,84.99,84.99,23800.0,85.23,85.3,84.99,84.99,23800.0
2005-03-28 09:50:00,84.95,84.97,84.65,84.79,27200.0,84.95,84.97,84.65,84.79,27200.0
2005-03-28 09:55:00,84.79,85.0,84.77,84.95,6900.0,84.79,85.0,84.77,84.95,6900.0
2005-03-28 10:00:00,84.9,84.91,84.81,84.84,13300.0,84.9,84.91,84.81,84.84,13300.0
2005-03-28 10:05:00,84.85,84.97,84.85,84.93,23100.0,84.85,84.97,84.85,84.93,23100.0
2005-03-28 10:10:00,84.93,84.93,84.74,84.74,19800.0,84.93,84.93,84.74,84.74,19800.0
2005-03-28 10:15:00,84.74,84.78,84.7,84.71,11300.0,84.74,84.78,84.7,84.71,11300.0
2005-03-28 10:20:00,84.69,84.83,84.69,84.74,18100.0,84.69,84.83,84.69,84.74,18100.0
2005-03-28 10:25:00,84.69,84.73,84.55,84.55,16100.0,84.69,84.73,84.55,84.55,16100.0
2005-03-28 10:30:00,84.55,84.66,84.55,84.66,34400.0,84.55,84.66,84.55,84.66,34400.0
2005-03-28 10:35:00,84.7,84.8,84.67,84.78,7400.0,84.7,84.8,84.67,84.78,7400.0
2005-03-28 10:40:00,84.79,84.8,84.75,84.8,5000.0,84.79,84.8,84.75,84.8,5000.0
2005-03-28 10:45:00,84.8,84.99,84.8,84.95,17500.0,84.8,84.99,84.8,84.95,17500.0
2005-03-28 10:50:00,84.95,85.03,84.95,85.01,18100.0,84.95,85.03,84.95,85.01,18100.0
2005-03-28 10:55:00,84.98,85.05,84.92,85.01,7700.0,84.98,85.05,84.92,85.01,7700.0
2005-03-28 11:00:00,84.98,85.15,84.97,85.06,15800.0,84.98,85.15,84.97,85.06,15800.0
2005-03-28 11:05:00,85.05,85.08,85.0,85.0,12000.0,85.05,85.08,85.0,85.0,12000.0
2005-03-28 11:10:00,84.98,85.02,84.94,85.0,9800.0,84.98,85.02,84.94,85.0,9800.0
2005-03-28 11:15:00,85.0,85.02,84.98,85.01,5700.0,85.0,85.02,84.98,85.01,5700.0
2005-03-28 11:20:00,85.01,85.2,85.01,85.14,6700.0,85.01,85.2,85.01,85.14,6700.0
2005-03-28 11:25:00,85.15,85.16,85.09,85.1,15200.0,85.15,85.16,85.09,85.1,15200.0
2005-03-28 11:30:00,85.1,85.21,85.1,85.17,11300.0,85.1,85.21,85.1,85.17,11300.0
2005-03-28 11:35:00,85.17,85.21,85.14,85.19,16200.0,85.17,85.21,85.14,85.19,16200.0
2005-03-28 11:40:00,85.19,85.19,85.08,85.09,12800.0,85.19,85.19,85.08,85.09,12800.0
2005-03-28 11:45:00,85.07,85.12,85.07,85.11,5200.0,85.07,85.12,85.07,85.11,5200.0
2005-03-28 11:50:00,85.13,85.13,85.09,85.13,6800.0,85.13,85.13,85.09,85.13,6800.0
2005-03-28 11:55:00,85.09,85.13,85.09,85.12,10200.0,85.09,85.13,85.09,85.12,10200.0
2005-03-28 12:00:00,85.13,85.17,85.12,85.17,2200.0,85.13,85.17,85.12,85.17,2200.0
2005-03-28 12:05:00,85.17,85.17,85.05,85.05,5400.0,85.17,85.17,85.05,85.05,5400.0
2005-03-28 12:10:00,85.05,85.05,84.99,85.0,10800.0,85.05,85.05,84.99,85.0,10800.0
2005-03-28 12:15:00,85.01,85.01,84.98,84.99,14600.0,85.01,85.01,84.98,84.99,14600.0
2005-03-28 12:20:00,84.97,85.0,84.97,85.0,19500.0,84.97,85.0,84.97,85.0,19500.0
2005-03-28 12:25:00,85.0,85.01,84.99,84.99,7400.0,85.0,85.01,84.99,84.99,7400.0
2005-03-28 12:30:00,84.98,85.05,84.98,85.02,16000.0,84.98,85.05,84.98,85.02,16000.0
2005-03-28 12:35:00,85.03,85.05,85.02,85.02,3300.0,85.03,85.05,85.02,85.02,3300.0
2005-03-28 12:40:00,85.03,85.03,84.97,84.97,6600.0,85.03,85.03,84.97,84.97,6600.0
2005-03-28 12:45:00,84.97,84.99,84.94,84.99,11800.0,84.97,84.99,84.94,84.99,11800.0
2005-03-28 12:50:00,84.99,84.99,84.93,84.94,4200.0,84.99,84.99,84.93,84.94,4200.0
2005-03-28 12:55:00,84.95,84.98,84.86,84.88,9200.0,84.95,84.98,84.86,84.88,9200.0
2005-03-28 13:00:00,84.91,85.0,84.88,84.98,9500.0,84.91,85.0,84.88,84.98,9500.0
2005-03-28 13:05:00,84.97,85.0,84.97,84.98,2600.0,84.97,85.0,84.97,84.98,2600.0
2005-03-28 13:10:00,85.01,85.05,84.96,84.96,5500.0,85.01,85.05,84.96,84.96,5500.0
2005-03-28 13:15:00,84.96,85.05,84.9,85.04,8900.0,84.96,85.05,84.9,85.04,8900.0
2005-03-28 13:20:00,85.0,85.0,84.88,84.95,17100.0,85.0,85.0,84.88,84.95,17100.0
2005-03-28 13:25:00,84.94,84.96,84.88,84.95,3700.0,84.94,84.96,84.88,84.95,3700.0
2005-03-28 13:30:00,84.96,85.04,84.95,85.04,4700.0,84.96,85.04,84.95,85.04,4700.0
2005-03-28 13:35:00,85.05,85.1,85.03,85.05,12500.0,85.05,85.1,85.03,85.05,12500.0
2005-03-28 13:40:00,85.05,85.05,84.96,84.97,6100.0,85.05,85.05,84.96,84.97,6100.0
2005-03-28 13:45:00,84.97,84.99,84.82,84.84,14600.0,84.97,84.99,84.82,84.84,14600.0
2005-03-28 13:50:00,84.85,84.99,84.85,84.99,4400.0,84.85,84.99,84.85,84.99,4400.0
2005-03-28 13:55:00,85.0,85.03,85.0,85.03,3900.0,85.0,85.03,85.0,85.03,3900.0
2005-03-28 14:00:00,85.05,85.08,85.03,85.04,4200.0,85.05,85.08,85.03,85.04,4200.0
2005-03-28 14:05:00,85.05,85.1,85.05,85.08,7700.0,85.05,85.1,85.05,85.08,7700.0
2005-03-28 14:10:00,85.1,85.1,85.06,85.08,6500.0,85.1,85.1,85.06,85.08,6500.0
2005-03-28 14:15:00,85.08,85.11,85.08,85.09,3600.0,85.08,85.11,85.08,85.09,3600.0
2005-03-28 14:20:00,85.09,85.23,85.09,85.23,10600.0,85.09,85.23,85.09,85.23,10600.0
2005-03-28 14:25:00,85.24,85.3,85.22,85.3,21200.0,85.24,85.3,85.22,85.3,21200.0
2005-03-28 14:30:00,85.3,85.4,85.27,85.4,27400.0,85.3,85.4,85.27,85.4,27400.0
2005-03-28 14:35:00,85.4,85.46,85.4,85.46,8900.0,85.4,85.46,85.4,85.46,8900.0
2005-03-28 14:40:00,85.42,85.48,85.38,85.44,7800.0,85.42,85.48,85.38,85.44,7800.0
2005-03-28 14:45:00,85.47,85.49,85.4,85.45,15300.0,85.47,85.49,85.4,85.45,15300.0
2005-03-28 14:50:00,85.45,85.49,85.45,85.48,9900.0,85.45,85.49,85.45,85.48,9900.0
2005-03-28 14:55:00,85.48,85.49,85.4,85.42,19900.0,85.48,85.49,85.4,85.42,19900.0
2005-03-28 15:00:00,85.42,85.44,85.32,85.32,19500.0,85.42,85.44,85.32,85.32,19500.0
2005-03-28 15:05:00,85.32,85.32,85.25,85.25,17500.0,85.32,85.32,85.25,85.25,17500.0
2005-03-28 15:10:00,85.24,85.33,85.2,85.33,31100.0,85.24,85.33,85.2,85.33,31100.0
2005-03-28 15:15:00,85.31,85.39,85.29,85.39,10100.0,85.31,85.39,85.29,85.39,10100.0
2005-03-28 15:20:00,85.39,85.42,85.35,85.38,19700.0,85.39,85.42,85.35,85.38,19700.0
2005-03-28 15:25:00,85.35,85.37,85.3,85.34,6200.0,85.35,85.37,85.3,85.34,6200.0
2005-03-28 15:30:00,85.33,85.33,85.3,85.33,22200.0,85.33,85.33,85.3,85.33,22200.0
2005-03-28 15:35:00,85.32,85.35,85.31,85.33,13600.0,85.32,85.35,85.31,85.33,13600.0
2005-03-28 15:40:00,85.33,85.35,85.29,85.29,17800.0,85.33,85.35,85.29,85.29,17800.0
2005-03-28 15:45:00,85.29,85.3,85.25,85.26,13900.0,85.29,85.3,85.25,85.26,13900.0
2005-03-28 15:50:00,85.26,85.29,85.12,85.12,18500.0,85.26,85.29,85.12,85.12,18500.0
2005-03-28 15:55:00,85.11,85.17,85.11,85.13,13500.0,85.11,85.17,85.11,85.13,13500.0
2005-03-29 09:30:00,84.75,84.79,84.44,84.65,12500.0,84.75,84.79,84.44,84.65,12500.0
2005-03-29 09:35:00,84.65,84.85,84.65,84.75,8900.0,84.65,84.85,84.65,84.75,8900.0
2005-03-29 09:40:00,84.7,84.76,84.45,84.75,25200.0,84.7,84.76,84.45,84.75,25200.0
2005-03-29 09:45:00,84.7,84.71,84.35,84.4,21100.0,84.7,84.71,84.35,84.4,21100.0
2005-03-29 09:50:00,84.4,84.48,84.25,84.26,19000.0,84.4,84.48,84.25,84.26,19000.0
2005-03-29 09:55:00,84.25,84.41,84.25,84.3,17700.0,84.25,84.41,84.25,84.3,17700.0
2005-03-29 10:00:00,84.32,84.35,83.67,83.77,52200.0,84.32,84.35,83.67,83.77,52200.0
2005-03-29 10:05:00,83.8,84.19,83.8,84.18,22600.0,83.8,84.19,83.8,84.18,22600.0
2005-03-29 10:10:00,84.22,84.52,84.19,84.4,16300.0,84.22,84.52,84.19,84.4,16300.0
2005-03-29 10:15:00,84.38,84.43,84.02,84.16,16100.0,84.38,84.43,84.02,84.16,16100.0
2005-03-29 10:20:00,84.1,84.2,84.1,84.15,8900.0,84.1,84.2,84.1,84.15,8900.0
2005-03-29 10:25:00,84.15,84.38,84.15,84.25,32000.0,84.15,84.38,84.15,84.25,32000.0
2005-03-29 10:30:00,84.26,84.28,84.11,84.11,17800.0,84.26,84.28,84.11,84.11,17800.0
2005-03-29 10:35:00,84.11,84.37,84.1,84.36,37600.0,84.11,84.37,84.1,84.36,37600.0
2005-03-29 10:40:00,84.39,84.48,84.34,84.46,13500.0,84.39,84.48,84.34,84.46,13500.0
2005-03-29 10:45:00,84.46,84.5,84.46,84.5,17000.0,84.46,84.5,84.46,84.5,17000.0
2005-03-29 10:50:00,84.5,84.58,84.43,84.43,24400.0,84.5,84.58,84.43,84.43,24400.0
2005-03-29 10:55:00,84.42,84.44,84.28,84.34,13000.0,84.42,84.44,84.28,84.34,13000.0
2005-03-29 11:00:00,84.34,84.38,84.32,84.35,7500.0,84.34,84.38,84.32,84.35,7500.0
2005-03-29 11:05:00,84.37,84.53,84.37,84.52,17300.0,84.37,84.53,84.37,84.52,17300.0
2005-03-29 11:10:00,84.52,84.55,84.5,84.5,13800.0,84.52,84.55,84.5,84.5,13800.0
2005-03-29 11:15:00,84.5,84.66,84.4,84.66,12100.0,84.5,84.66,84.4,84.66,12100.0
2005-03-29 11:20:00,84.64,84.64,84.49,84.49,17800.0,84.64,84.64,84.49,84.49,17800.0
2005-03-29 11:25:00,84.5,84.54,84.45,84.49,28800.0,84.5,84.54,84.45,84.49,28800.0
2005-03-29 11:30:00,84.45,84.5,84.4,84.41,10800.0,84.45,84.5,84.4,84.41,10800.0
2005-03-29 11:35:00,84.42,84.5,84.41,84.5,5600.0,84.42,84.5,84.41,84.5,5600.0
2005-03-29 11:40:00,84.5,84.5,84.3,84.3,11800.0,84.5,84.5,84.3,84.3,11800.0
2005-03-29 11:45:00,84.36,84.46,84.32,84.46,4200.0,84.36,84.46,84.32,84.46,4200.0
2005-03-29 11:50:00,84.44,84.44,84.38,84.38,4200.0,84.44,84.44,84.38,84.38,4200.0
2005-03-29 11:55:00,84.38,84.39,84.37,84.38,43700.0,84.38,84.39,84.37,84.38,43700.0
2005-03-29 12:00:00,84.38,84.45,84.35,84.45,12700.0,84.38,84.45,84.35,84.45,12700.0
2005-03-29 12:05:00,84.45,84.46,84.4,84.41,18100.0,84.45,84.46,84.4,84.41,18100.0
2005-03-29 12:10:00,84.4,84.44,84.35,84.44,10500.0,84.4,84.44,84.35,84.44,10500.0
2005-03-29 12:15:00,84.43,84.44,84.4,84.42,8200.0,84.43,84.44,84.4,84.42,8200.0
2005-03-29 12:20:00,84.42,84.43,84.37,84.42,3200.0,84.42,84.43,84.37,84.42,3200.0
2005-03-29 12:25:00,84.4,84.43,84.39,84.4,3500.0,84.4,84.43,84.39,84.4,3500.0
2005-03-29 12:30:00,84.42,84.42,84.38,84.4,4200.0,84.42,84.42,84.38,84.4,4200.0
2005-03-29 12:35:00,84.4,84.47,84.4,84.45,7100.0,84.4,84.47,84.4,84.45,7100.0
2005-03-29 12:40:00,84.46,84.55,84.46,84.55,17300.0,84.46,84.55,84.46,84.55,17300.0
2005-03-29 12:45:00,84.59,84.59,84.55,84.58,6600.0,84.59,84.59,84.55,84.58,6600.0
2005-03-29 12:50:00,84.6,84.62,84.55,84.59,11500.0,84.6,84.62,84.55,84.59,11500.0
2005-03-29 12:55:00,84.64,84.64,84.58,84.6,7700.0,84.64,84.64,84.58,84.6,7700.0
2005-03-29 13:00:00,84.6,84.65,84.58,84.63,16300.0,84.6,84.65,84.58,84.63,16300.0
2005-03-29 13:05:00,84.63,84.63,84.56,84.56,4900.0,84.63,84.63,84.56,84.56,4900.0
2005-03-29 13:10:00,84.55,84.56,84.35,84.38,12600.0,84.55,84.56,84.35,84.38,12600.0
2005-03-29 13:15:00,84.41,84.42,84.28,84.3,10200.0,84.41,84.42,84.28,84.3,10200.0
2005-03-29 13:20:00,84.29,84.32,84.2,84.28,7500.0,84.29,84.32,84.2,84.28,7500.0
2005-03-29 13:25:00,84.25,84.27,84.15,84.22,20200.0,84.25,84.27,84.15,84.22,20200.0
2005-03-29 13:30:00,84.2,84.2,84.19,84.19,6000.0,84.2,84.2,84.19,84.19,6000.0
2005-03-29 13:35:00,84.2,84.28,84.19,84.28,9100.0,84.2,84.28,84.19,84.28,9100.0
2005-03-29 13:40:00,84.27,84.32,84.2,84.2,9700.0,84.27,84.32,84.2,84.2,9700.0
2005-03-29 13:45:00,84.23,84.42,84.23,84.38,19900.0,84.23,84.42,84.23,84.38,19900.0
2005-03-29 13:50:00,84.37,84.37,84.22,84.24,17400.0,84.37,84.37,84.22,84.24,17400.0
2005-03-29 13:55:00,84.22,84.24,84.19,84.19,8700.0,84.22,84.24,84.19,84.19,8700.0
2005-03-29 14:00:00,84.18,84.18,84.07,84.08,17800.0,84.18,84.18,84.07,84.08,17800.0
2005-03-29 14:05:00,84.09,84.1,83.96,83.97,27100.0,84.09,84.1,83.96,83.97,27100.0
2005-03-29 14:10:00,83.97,83.99,83.95,83.97,7500.0,83.97,83.99,83.95,83.97,7500.0
2005-03-29 14:15:00,83.98,84.1,83.98,84.04,29600.0,83.98,84.1,83.98,84.04,29600.0
2005-03-29 14:20:00,84.04,84.1,84.0,84.1,20700.0,84.04,84.1,84.0,84.1,20700.0
2005-03-29 14:25:00,84.1,84.17,84.08,84.15,11300.0,84.1,84.17,84.08,84.15,11300.0
2005-03-29 14:30:00,84.13,84.17,84.07,84.09,14100.0,84.13,84.17,84.07,84.09,14100.0
2005-03-29 14:35:00,84.08,84.15,84.08,84.12,46800.0,84.08,84.15,84.08,84.12,46800.0
2005-03-29 14:40:00,84.12,84.12,84.09,84.11,9300.0,84.12,84.12,84.09,84.11,9300.0
2005-03-29 14:45:00,84.11,84.16,84.09,84.15,8300.0,84.11,84.16,84.09,84.15,8300.0
2005-03-29 14:50:00,84.15,84.16,84.09,84.11,12600.0,84.15,84.16,84.09,84.11,12600.0
2005-03-29 14:55:00,84.12,84.14,84.1,84.14,13200.0,84.12,84.14,84.1,84.14,13200.0
2005-03-29 15:00:00,84.13,84.13,84.06,84.11,13300.0,84.13,84.13,84.06,84.11,13300.0
2005-03-29 15:05:00,84.11,84.12,84.02,84.09,16200.0,84.11,84.12,84.02,84.09,16200.0
2005-03-29 15:10:00,84.12,84.15,84.05,84.08,21100.0,84.12,84.15,84.05,84.08,21100.0
2005-03-29 15:15:00,84.08,84.1,84.0,84.07,26100.0,84.08,84.1,84.0,84.07,26100.0
2005-03-29 15:20:00,84.08,84.11,84.07,84.09,24300.0,84.08,84.11,84.07,84.09,24300.0
2005-03-29 15:25:00,84.08,84.09,83.96,84.0,28900.0,84.08,84.09,83.96,84.0,28900.0
2005-03-29 15:30:00,84.0,84.0,83.98,83.99,38700.0,84.0,84.0,83.98,83.99,38700.0
2005-03-29 15:35:00,83.98,84.0,83.95,83.97,16800.0,83.98,84.0,83.95,83.97,16800.0
2005-03-29 15:40:00,83.97,84.0,83.9,83.91,12800.0,83.97,84.0,83.9,83.91,12800.0
2005-03-29 15:45:00,83.91,83.91,83.76,83.76,29300.0,83.91,83.91,83.76,83.76,29300.0
2005-03-29 15:50:00,83.8,83.9,83.76,83.88,13000.0,83.8,83.9,83.76,83.88,13000.0
2005-03-29 15:55:00,83.88,83.91,83.76,83.78,45500.0,83.88,83.91,83.76,83.78,45500.0
2005-03-30 09:30:00,83.89,83.89,83.6,83.8,15300.0,83.89,83.89,83.6,83.8,15300.0
2005-03-30 09:35:00,83.82,83.89,83.76,83.89,21800.0,83.82,83.89,83.76,83.89,21800.0
2005-03-30 09:40:00,83.89,83.9,83.8,83.86,14100.0,83.89,83.9,83.8,83.86,14100.0
2005-03-30 09:45:00,83.85,83.9,83.69,83.9,57000.0,83.85,83.9,83.69,83.9,57000.0
2005-03-30 09:50:00,83.9,84.0,83.9,83.98,17300.0,83.9,84.0,83.9,83.98,17300.0
2005-03-30 09:55:00,83.98,84.11,83.98,84.11,25000.0,83.98,84.11,83.98,84.11,25000.0
2005-03-30 10:00:00,84.18,84.2,84.05,84.14,13600.0,84.18,84.2,84.05,84.14,13600.0
2005-03-30 10:05:00,84.09,84.19,84.09,84.17,31500.0,84.09,84.19,84.09,84.17,31500.0
2005-03-30 10:10:00,84.18,84.24,84.17,84.22,10800.0,84.18,84.24,84.17,84.22,10800.0
2005-03-30 10:15:00,84.23,84.27,84.21,84.26,14400.0,84.23,84.27,84.21,84.26,14400.0
2005-03-30 10:20:00,84.26,84.28,84.18,84.25,8900.0,84.26,84.28,84.18,84.25,8900.0
2005-03-30 10:25:00,84.26,84.28,84.26,84.27,12000.0,84.26,84.28,84.26,84.27,12000.0
2005-03-30 10:30:00,84.23,84.23,84.05,84.12,18900.0,84.23,84.23,84.05,84.12,18900.0
2005-03-30 10:35:00,84.13,84.18,84.13,84.17,26800.0,84.13,84.18,84.13,84.17,26800.0
2005-03-30 10:40:00,84.17,84.18,83.93,84.0,22600.0,84.17,84.18,83.93,84.0,22600.0
2005-03-30 10:45:00,84.0,84.14,83.99,84.14,36000.0,84.0,84.14,83.99,84.14,36000.0
2005-03-30 10:50:00,84.15,84.23,84.15,84.2,22200.0,84.15,84.23,84.15,84.2,22200.0
2005-03-30 10:55:00,84.19,84.23,84.17,84.21,9200.0,84.19,84.23,84.17,84.21,9200.0
2005-03-30 11:00:00,84.21,84.22,84.15,84.18,51600.0,84.21,84.22,84.15,84.18,51600.0
2005-03-30 11:05:00,84.19,84.19,84.17,84.17,2500.0,84.19,84.19,84.17,84.17,2500.0
2005-03-30 11:10:00,84.18,84.2,84.17,84.18,9500.0,84.18,84.2,84.17,84.18,9500.0
2005-03-30 11:15:00,84.18,84.19,84.11,84.12,13500.0,84.18,84.19,84.11,84.12,13500.0
2005-03-30 11:20:00,84.12,84.16,84.1,84.11,12900.0,84.12,84.16,84.1,84.11,12900.0
2005-03-30 11:25:00,84.08,84.08,83.95,84.0,19600.0,84.08,84.08,83.95,84.0,19600.0
2005-03-30 11:30:00,84.0,84.05,83.99,84.05,16100.0,84.0,84.05,83.99,84.05,16100.0
2005-03-30 11:35:00,84.05,84.19,84.05,84.19,10700.0,84.05,84.19,84.05,84.19,10700.0
2005-03-30 11:40:00,84.19,84.24,84.19,84.24,6800.0,84.19,84.24,84.19,84.24,6800.0
2005-03-30 11:45:00,84.23,84.25,84.2,84.21,6500.0,84.23,84.25,84.2,84.21,6500.0
2005-03-30 11:50:00,84.21,84.24,84.21,84.24,6600.0,84.21,84.24,84.21,84.24,6600.0
2005-03-30 11:55:00,84.24,84.24,84.21,84.24,63200.0,84.24,84.24,84.21,84.24,63200.0
2005-03-30 12:00:00,84.23,84.25,84.18,84.23,41000.0,84.23,84.25,84.18,84.23,41000.0
2005-03-30 12:05:00,84.23,84.26,84.18,84.24,8000.0,84.23,84.26,84.18,84.24,8000.0
2005-03-30 12:10:00,84.22,84.24,84.19,84.21,4400.0,84.22,84.24,84.19,84.21,4400.0
2005-03-30 12:15:00,84.22,84.23,84.2,84.23,6700.0,84.22,84.23,84.2,84.23,6700.0
2005-03-30 12:20:00,84.23,84.23,84.22,84.22,9200.0,84.23,84.23,84.22,84.22,9200.0
2005-03-30 12:25:00,84.22,84.23,84.19,84.2,6400.0,84.22,84.23,84.19,84.2,6400.0
2005-03-30 12:30:00,84.2,84.2,84.17,84.18,3000.0,84.2,84.2,84.17,84.18,3000.0
2005-03-30 12:35:00,84.18,84.18,84.17,84.18,8800.0,84.18,84.18,84.17,84.18,8800.0
2005-03-30 12:40:00,84.18,84.2,84.18,84.2,9000.0,84.18,84.2,84.18,84.2,9000.0
2005-03-30 12:45:00,84.21,84.21,84.2,84.2,9800.0,84.21,84.21,84.2,84.2,9800.0
2005-03-30 12:50:00,84.2,84.27,84.18,84.27,30000.0,84.2,84.27,84.18,84.27,30000.0
2005-03-30 12:55:00,84.26,84.26,84.23,84.25,4700.0,84.26,84.26,84.23,84.25,4700.0
2005-03-30 13:00:00,84.24,84.25,84.22,84.23,9300.0,84.24,84.25,84.22,84.23,9300.0
2005-03-30 13:05:00,84.23,84.23,84.18,84.22,7200.0,84.23,84.23,84.18,84.22,7200.0
2005-03-30 13:10:00,84.23,84.23,84.2,84.21,18300.0,84.23,84.23,84.2,84.21,18300.0
2005-03-30 13:15:00,84.21,84.22,84.16,84.18,6200.0,84.21,84.22,84.16,84.18,6200.0
2005-03-30 13:20:00,84.19,84.23,84.19,84.23,4400.0,84.19,84.23,84.19,84.23,4400.0
2005-03-30 13:25:00,84.23,84.23,84.2,84.2,5500.0,84.23,84.23,84.2,84.2,5500.0
2005-03-30 13:30:00,84.22,84.23,84.2,84.22,8000.0,84.22,84.23,84.2,84.22,8000.0
2005-03-30 13:35:00,84.22,84.23,84.17,84.21,7400.0,84.22,84.23,84.17,84.21,7400.0
2005-03-30 13:40:00,84.22,84.23,84.21,84.21,7800.0,84.22,84.23,84.21,84.21,7800.0
2005-03-30 13:45:00,84.19,84.24,84.16,84.22,19300.0,84.19,84.24,84.16,84.22,19300.0
2005-03-30 13:50:00,84.22,84.23,84.22,84.22,24300.0,84.22,84.23,84.22,84.22,24300.0
2005-03-30 13:55:00,84.22,84.26,84.22,84.26,87700.0,84.22,84.26,84.22,84.26,87700.0
2005-03-30 14:00:00,84.24,84.35,84.24,84.35,8600.0,84.24,84.35,84.24,84.35,8600.0
2005-03-30 14:05:00,84.37,84.42,84.37,84.42,6000.0,84.37,84.42,84.37,84.42,6000.0
2005-03-30 14:10:00,84.43,84.45,84.36,84.45,2500.0,84.43,84.45,84.36,84.45,2500.0
2005-03-30 14:15:00,84.45,84.46,84.32,84.35,9000.0,84.45,84.46,84.32,84.35,9000.0
2005-03-30 14:20:00,84.36,84.38,84.31,84.31,11400.0,84.36,84.38,84.31,84.31,11400.0
2005-03-30 14:25:00,84.3,84.31,84.28,84.28,7500.0,84.3,84.31,84.28,84.28,7500.0
2005-03-30 14:30:00,84.31,84.41,84.31,84.41,8500.0,84.31,84.41,84.31,84.41,8500.0
2005-03-30 14:35:00,84.43,84.47,84.39,84.42,5600.0,84.43,84.47,84.39,84.42,5600.0
2005-03-30 14:40:00,84.38,84.38,84.34,84.34,10200.0,84.38,84.38,84.34,84.34,10200.0
2005-03-30 14:45:00,84.31,84.32,84.23,84.32,11200.0,84.31,84.32,84.23,84.32,11200.0
2005-03-30 14:50:00,84.32,84.42,84.32,84.39,11800.0,84.32,84.42,84.32,84.39,11800.0
2005-03-30 14:55:00,84.39,84.41,84.35,84.37,5200.0,84.39,84.41,84.35,84.37,5200.0
2005-03-30 15:00:00,84.37,84.58,84.36,84.58,15100.0,84.37,84.58,84.36,84.58,15100.0
2005-03-30 15:05:00,84.58,84.63,84.55,84.6,30100.0,84.58,84.63,84.55,84.6,30100.0
2005-03-30 15:10:00,84.6,84.62,84.57,84.62,7300.0,84.6,84.62,84.57,84.62,7300.0
2005-03-30 15:15:00,84.63,84.67,84.6,84.66,12800.0,84.63,84.67,84.6,84.66,12800.0
2005-03-30 15:20:00,84.66,84.7,84.66,84.7,7800.0,84.66,84.7,84.66,84.7,7800.0
2005-03-30 15:25:00,84.69,84.71,84.67,84.69,5900.0,84.69,84.71,84.67,84.69,5900.0
2005-03-30 15:30:00,84.7,84.7,84.59,84.59,11300.0,84.7,84.7,84.59,84.59,11300.0
2005-03-30 15:35:00,84.59,84.76,84.59,84.74,9900.0,84.59,84.76,84.59,84.74,9900.0
2005-03-30 15:40:00,84.75,84.94,84.75,84.93,36000.0,84.75,84.94,84.75,84.93,36000.0
2005-03-30 15:45:00,84.94,85.04,84.89,84.9,13900.0,84.94,85.04,84.89,84.9,13900.0
2005-03-30 15:50:00,84.88,84.92,84.83,84.84,11000.0,84.88,84.92,84.83,84.84,11000.0
2005-03-30 15:55:00,84.84,84.84,84.75,84.83,23700.0,84.84,84.84,84.75,84.83,23700.0
2005-03-31 09:30:00,85.0,85.62,84.99,85.2,33600.0,85.0,85.62,84.99,85.2,33600.0
2005-03-31 09:35:00,85.2,85.21,85.02,85.02,13600.0,85.2,85.21,85.02,85.02,13600.0
2005-03-31 09:40:00,85.02,85.21,85.02,85.21,15300.0,85.02,85.21,85.02,85.21,15300.0
2005-03-31 09:45:00,85.3,85.46,85.3,85.36,12300.0,85.3,85.46,85.3,85.36,12300.0
2005-03-31 09:50:00,85.37,85.37,85.2,85.37,20700.0,85.37,85.37,85.2,85.37,20700.0
2005-03-31 09:55:00,85.38,85.53,85.38,85.5,32900.0,85.38,85.53,85.38,85.5,32900.0
2005-03-31 10:00:00,85.49,85.49,85.19,85.21,13600.0,85.49,85.49,85.19,85.21,13600.0
2005-03-31 10:05:00,85.21,85.22,85.17,85.22,6400.0,85.21,85.22,85.17,85.22,6400.0
2005-03-31 10:10:00,85.19,85.23,85.13,85.19,5100.0,85.19,85.23,85.13,85.19,5100.0
2005-03-31 10:15:00,85.22,85.4,85.19,85.37,6700.0,85.22,85.4,85.19,85.37,6700.0
2005-03-31 10:20:00,85.4,85.51,85.38,85.44,4800.0,85.4,85.51,85.38,85.44,4800.0
2005-03-31 10:25:00,85.44,85.44,85.4,85.41,3400.0,85.44,85.44,85.4,85.41,3400.0
2005-03-31 10:30:00,85.42,85.49,85.34,85.34,4000.0,85.42,85.49,85.34,85.34,4000.0
2005-03-31 10:35:00,85.33,85.42,85.31,85.41,5500.0,85.33,85.42,85.31,85.41,5500.0
2005-03-31 10:40:00,85.4,85.42,85.3,85.32,10600.0,85.4,85.42,85.3,85.32,10600.0
2005-03-31 10:45:00,85.3,85.41,85.3,85.41,6100.0,85.3,85.41,85.3,85.41,6100.0
2005-03-31 10:50:00,85.38,85.41,85.32,85.41,3500.0,85.38,85.41,85.32,85.41,3500.0
2005-03-31 10:55:00,85.4,85.4,85.35,85.38,4300.0,85.4,85.4,85.35,85.38,4300.0
2005-03-31 11:00:00,85.39,85.4,85.33,85.39,3500.0,85.39,85.4,85.33,85.39,3500.0
2005-03-31 11:05:00,85.38,85.47,85.38,85.47,12600.0,85.38,85.47,85.38,85.47,12600.0
2005-03-31 11:10:00,85.46,85.48,85.4,85.4,3900.0,85.46,85.48,85.4,85.4,3900.0
2005-03-31 11:15:00,85.45,85.56,85.45,85.56,10100.0,85.45,85.56,85.45,85.56,10100.0
2005-03-31 11:20:00,85.56,85.79,85.56,85.78,14700.0,85.56,85.79,85.56,85.78,14700.0
2005-03-31 11:25:00,85.78,85.95,85.78,85.94,12400.0,85.78,85.95,85.78,85.94,12400.0
2005-03-31 11:30:00,85.95,85.96,85.76,85.76,10000.0,85.95,85.96,85.76,85.76,10000.0
2005-03-31 11:35:00,85.79,85.79,85.74,85.74,9500.0,85.79,85.79,85.74,85.74,9500.0
2005-03-31 11:40:00,85.71,85.78,85.65,85.67,3400.0,85.71,85.78,85.65,85.67,3400.0
2005-03-31 11:45:00,85.63,85.65,85.55,85.57,5100.0,85.63,85.65,85.55,85.57,5100.0
2005-03-31 11:50:00,85.57,85.57,85.52,85.53,2100.0,85.57,85.57,85.52,85.53,2100.0
2005-03-31 11:55:00,85.52,85.65,85.52,85.65,1600.0,85.52,85.65,85.52,85.65,1600.0
2005-03-31 12:00:00,85.65,85.65,85.56,85.56,2400.0,85.65,85.65,85.56,85.56,2400.0
2005-03-31 12:05:00,85.55,85.55,85.48,85.48,1900.0,85.55,85.55,85.48,85.48,1900.0
2005-03-31 12:10:00,85.48,85.53,85.47,85.47,14400.0,85.48,85.53,85.47,85.47,14400.0
2005-03-31 12:15:00,85.48,85.48,85.33,85.34,2700.0,85.48,85.48,85.33,85.34,2700.0
2005-03-31 12:20:00,85.31,85.39,85.31,85.39,6700.0,85.31,85.39,85.31,85.39,6700.0
2005-03-31 12:25:00,85.4,85.42,85.38,85.39,4700.0,85.4,85.42,85.38,85.39,4700.0
2005-03-31 12:30:00,85.38,85.38,85.32,85.34,6300.0,85.38,85.38,85.32,85.34,6300.0
2005-03-31 12:35:00,85.35,85.4,85.33,85.35,7800.0,85.35,85.4,85.33,85.35,7800.0
2005-03-31 12:40:00,85.36,85.36,85.25,85.34,2200.0,85.36,85.36,85.25,85.34,2200.0
2005-03-31 12:45:00,85.34,85.39,85.34,85.39,2100.0,85.34,85.39,85.34,85.39,2100.0
2005-03-31 12:50:00,85.39,85.4,85.38,85.39,2500.0,85.39,85.4,85.38,85.39,2500.0
2005-03-31 12:55:00,85.4,85.5,85.4,85.5,5900.0,85.4,85.5,85.4,85.5,5900.0
2005-03-31 13:00:00,85.45,85.54,85.45,85.54,5100.0,85.45,85.54,85.45,85.54,5100.0
2005-03-31 13:05:00,85.5,85.52,85.5,85.52,1400.0,85.5,85.52,85.5,85.52,1400.0
2005-03-31 13:10:00,85.54,85.64,85.54,85.64,4000.0,85.54,85.64,85.54,85.64,4000.0
2005-03-31 13:15:00,85.59,85.6,85.58,85.58,800.0,85.59,85.6,85.58,85.58,800.0
2005-03-31 13:20:00,85.59,85.59,85.54,85.56,2700.0,85.59,85.59,85.54,85.56,2700.0
2005-03-31 13:25:00,85.55,85.57,85.55,85.56,3400.0,85.55,85.57,85.55,85.56,3400.0
2005-03-31 13:30:00,85.57,85.59,85.53,85.55,9600.0,85.57,85.59,85.53,85.55,9600.0
2005-03-31 13:35:00,85.58,85.62,85.58,85.6,3800.0,85.58,85.62,85.58,85.6,3800.0
2005-03-31 13:40:00,85.61,85.63,85.61,85.63,3600.0,85.61,85.63,85.61,85.63,3600.0
2005-03-31 13:45:00,85.65,85.71,85.64,85.69,9800.0,85.65,85.71,85.64,85.69,9800.0
2005-03-31 13:50:00,85.69,85.71,85.67,85.7,10500.0,85.69,85.71,85.67,85.7,10500.0
2005-03-31 13:55:00,85.7,85.71,85.68,85.68,6600.0,85.7,85.71,85.68,85.68,6600.0
2005-03-31 14:00:00,85.7,85.72,85.69,85.71,6200.0,85.7,85.72,85.69,85.71,6200.0
2005-03-31 14:05:00,85.7,85.72,85.69,85.72,12800.0,85.7,85.72,85.69,85.72,12800.0
2005-03-31 14:10:00,85.73,85.75,85.69,85.7,19900.0,85.73,85.75,85.69,85.7,19900.0
2005-03-31 14:15:00,85.71,85.73,85.7,85.72,8500.0,85.71,85.73,85.7,85.72,8500.0
2005-03-31 14:20:00,85.71,85.72,85.66,85.68,4200.0,85.71,85.72,85.66,85.68,4200.0
2005-03-31 14:25:00,85.68,85.73,85.68,85.72,7700.0,85.68,85.73,85.68,85.72,7700.0
2005-03-31 14:30:00,85.71,85.75,85.71,85.74,11600.0,85.71,85.75,85.71,85.74,11600.0
2005-03-31 14:35:00,85.73,85.9,85.73,85.89,9000.0,85.73,85.9,85.73,85.89,9000.0
2005-03-31 14:40:00,85.85,85.99,85.85,85.99,11200.0,85.85,85.99,85.85,85.99,11200.0
2005-03-31 14:45:00,86.0,86.12,86.0,86.11,13600.0,86.0,86.12,86.0,86.11,13600.0
2005-03-31 14:50:00,86.14,86.19,86.11,86.14,29000.0,86.14,86.19,86.11,86.14,29000.0
2005-03-31 14:55:00,86.14,86.15,86.09,86.09,7000.0,86.14,86.15,86.09,86.09,7000.0
2005-03-31 15:00:00,86.09,86.09,86.0,86.03,11500.0,86.09,86.09,86.0,86.03,11500.0
2005-03-31 15:05:00,86.03,86.09,86.0,86.05,18700.0,86.03,86.09,86.0,86.05,18700.0
2005-03-31 15:10:00,86.05,86.21,86.05,86.21,13400.0,86.05,86.21,86.05,86.21,13400.0
2005-03-31 15:15:00,86.21,86.21,85.89,86.0,17500.0,86.21,86.21,85.89,86.0,17500.0
2005-03-31 15:20:00,86.02,86.15,86.0,86.15,19500.0,86.02,86.15,86.0,86.15,19500.0
2005-03-31 15:25:00,86.14,86.19,86.12,86.15,25900.0,86.14,86.19,86.12,86.15,25900.0
2005-03-31 15:30:00,86.15,86.15,85.89,85.89,26500.0,86.15,86.15,85.89,85.89,26500.0
2005-03-31 15:35:00,85.87,85.98,85.85,85.96,29900.0,85.87,85.98,85.85,85.96,29900.0
2005-03-31 15:40:00,85.96,86.0,85.92,85.96,21000.0,85.96,86.0,85.92,85.96,21000.0
2005-03-31 15:45:00,85.96,85.96,85.91,85.93,15700.0,85.96,85.96,85.91,85.93,15700.0
2005-03-31 15:50:00,85.93,85.94,85.71,85.73,24300.0,85.93,85.94,85.71,85.73,24300.0
2005-03-31 15:55:00,85.73,85.87,85.7,85.7,32600.0,85.73,85.87,85.7,85.7,32600.0
2005-04-01 09:30:00,85.78,86.24,85.78,86.22,17600.0,85.78,86.24,85.78,86.22,17600.0
2005-04-01 09:35:00,86.23,86.48,86.21,86.22,20800.0,86.23,86.48,86.21,86.22,20800.0
2005-04-01 09:40:00,86.26,86.39,86.24,86.25,16400.0,86.26,86.39,86.24,86.25,16400.0
2005-04-01 09:45:00,86.25,86.25,86.1,86.1,42100.0,86.25,86.25,86.1,86.1,42100.0
2005-04-01 09:50:00,86.1,86.1,85.95,85.96,13000.0,86.1,86.1,85.95,85.96,13000.0
2005-04-01 09:55:00,85.96,86.03,85.89,85.94,21400.0,85.96,86.03,85.89,85.94,21400.0
2005-04-01 10:00:00,85.94,85.94,85.75,85.84,34200.0,85.94,85.94,85.75,85.84,34200.0
2005-04-01 10:05:00,85.83,85.84,85.47,85.48,12100.0,85.83,85.84,85.47,85.48,12100.0
2005-04-01 10:10:00,85.48,85.72,85.48,85.71,36400.0,85.48,85.72,85.48,85.71,36400.0
2005-04-01 10:15:00,85.71,85.71,85.38,85.39,26600.0,85.71,85.71,85.38,85.39,26600.0
2005-04-01 10:20:00,85.52,85.52,85.26,85.26,9900.0,85.52,85.52,85.26,85.26,9900.0
2005-04-01 10:25:00,85.26,85.26,85.07,85.18,17500.0,85.26,85.26,85.07,85.18,17500.0
2005-04-01 10:30:00,85.24,85.24,85.1,85.11,7000.0,85.24,85.24,85.1,85.11,7000.0
2005-04-01 10:35:00,85.11,85.2,85.09,85.17,13500.0,85.11,85.2,85.09,85.17,13500.0
2005-04-01 10:40:00,85.18,85.4,85.16,85.4,9000.0,85.18,85.4,85.16,85.4,9000.0
2005-04-01 10:45:00,85.41,85.44,85.29,85.29,9000.0,85.41,85.44,85.29,85.29,9000.0
2005-04-01 10:50:00,85.28,85.37,85.28,85.35,16700.0,85.28,85.37,85.28,85.35,16700.0
2005-04-01 10:55:00,85.34,85.37,85.14,85.2,17400.0,85.34,85.37,85.14,85.2,17400.0
2005-04-01 11:00:00,85.2,85.2,85.06,85.11,6000.0,85.2,85.2,85.06,85.11,6000.0
2005-04-01 11:05:00,85.11,85.14,85.07,85.11,8700.0,85.11,85.14,85.07,85.11,8700.0
2005-04-01 11:10:00,85.11,85.21,85.11,85.19,8500.0,85.11,85.21,85.11,85.19,8500.0
2005-04-01 11:15:00,85.16,85.16,85.09,85.14,8200.0,85.16,85.16,85.09,85.14,8200.0
2005-04-01 11:20:00,85.11,85.12,85.07,85.11,5600.0,85.11,85.12,85.07,85.11,5600.0
2005-04-01 11:25:00,85.11,85.13,85.11,85.13,5500.0,85.11,85.13,85.11,85.13,5500.0
2005-04-01 11:30:00,85.13,85.24,85.13,85.2,12400.0,85.13,85.24,85.13,85.2,12400.0
2005-04-01 11:35:00,85.2,85.35,85.19,85.28,11900.0,85.2,85.35,85.19,85.28,11900.0
2005-04-01 11:40:00,85.28,85.32,85.26,85.26,4700.0,85.28,85.32,85.26,85.26,4700.0
2005-04-01 11:45:00,85.25,85.25,85.13,85.14,7800.0,85.25,85.25,85.13,85.14,7800.0
2005-04-01 11:50:00,85.13,85.21,85.13,85.21,11400.0,85.13,85.21,85.13,85.21,11400.0
2005-04-01 11:55:00,85.22,85.23,85.13,85.22,4600.0,85.22,85.23,85.13,85.22,4600.0
2005-04-01 12:00:00,85.21,85.27,85.21,85.26,9500.0,85.21,85.27,85.21,85.26,9500.0
2005-04-01 12:05:00,85.27,85.38,85.27,85.37,9600.0,85.27,85.38,85.27,85.37,9600.0
2005-04-01 12:10:00,85.37,85.38,85.37,85.38,12300.0,85.37,85.38,85.37,85.38,12300.0
2005-04-01 12:15:00,85.38,85.45,85.38,85.43,27300.0,85.38,85.45,85.38,85.43,27300.0
2005-04-01 12:20:00,85.43,85.45,85.36,85.36,18100.0,85.43,85.45,85.36,85.36,18100.0
2005-04-01 12:25:00,85.36,85.37,85.24,85.25,4700.0,85.36,85.37,85.24,85.25,4700.0
2005-04-01 12:30:00,85.21,85.22,85.11,85.13,5400.0,85.21,85.22,85.11,85.13,5400.0
2005-04-01 12:35:00,85.14,85.15,85.11,85.11,8300.0,85.14,85.15,85.11,85.11,8300.0
2005-04-01 12:40:00,85.11,85.23,85.1,85.23,15400.0,85.11,85.23,85.1,85.23,15400.0
2005-04-01 12:45:00,85.22,85.22,85.2,85.21,10000.0,85.22,85.22,85.2,85.21,10000.0
2005-04-01 12:50:00,85.22,85.22,85.2,85.2,10700.0,85.22,85.22,85.2,85.2,10700.0
2005-04-01 12:55:00,85.21,85.21,85.2,85.21,12600.0,85.21,85.21,85.2,85.21,12600.0
2005-04-01 13:00:00,85.2,85.21,85.19,85.2,5700.0,85.2,85.21,85.19,85.2,5700.0
2005-04-01 13:05:00,85.19,85.24,85.19,85.19,9400.0,85.19,85.24,85.19,85.19,9400.0
2005-04-01 13:10:00,85.17,85.17,85.14,85.15,8300.0,85.17,85.17,85.14,85.15,8300.0
2005-04-01 13:15:00,85.14,85.14,85.1,85.1,5500.0,85.14,85.14,85.1,85.1,5500.0
2005-04-01 13:20:00,85.11,85.13,85.09,85.12,24900.0,85.11,85.13,85.09,85.12,24900.0
2005-04-01 13:25:00,85.11,85.11,85.02,85.02,5400.0,85.11,85.11,85.02,85.02,5400.0
2005-04-01 13:30:00,85.01,85.01,84.8,84.8,17500.0,85.01,85.01,84.8,84.8,17500.0
2005-04-01 13:35:00,84.75,84.76,84.6,84.75,11500.0,84.75,84.76,84.6,84.75,11500.0
2005-04-01 13:40:00,84.75,84.76,84.69,84.69,7000.0,84.75,84.76,84.69,84.69,7000.0
2005-04-01 13:45:00,84.69,84.69,84.6,84.61,10500.0,84.69,84.69,84.6,84.61,10500.0
2005-04-01 13:50:00,84.59,84.61,84.45,84.52,12200.0,84.59,84.61,84.45,84.52,12200.0
2005-04-01 13:55:00,84.52,84.52,84.38,84.41,8100.0,84.52,84.52,84.38,84.41,8100.0
2005-04-01 14:00:00,84.42,84.49,84.42,84.46,8000.0,84.42,84.49,84.42,84.46,8000.0
2005-04-01 14:05:00,84.45,84.45,84.29,84.32,37700.0,84.45,84.45,84.29,84.32,37700.0
2005-04-01 14:10:00,84.28,84.62,84.28,84.62,15900.0,84.28,84.62,84.28,84.62,15900.0
2005-04-01 14:15:00,84.62,84.81,84.62,84.8,11500.0,84.62,84.81,84.62,84.8,11500.0
2005-04-01 14:20:00,84.81,84.81,84.72,84.81,8300.0,84.81,84.81,84.72,84.81,8300.0
2005-04-01 14:25:00,84.81,84.91,84.73,84.73,6600.0,84.81,84.91,84.73,84.73,6600.0
2005-04-01 14:30:00,84.68,84.96,84.68,84.96,12200.0,84.68,84.96,84.68,84.96,12200.0
2005-04-01 14:35:00,84.95,84.95,84.74,84.74,5500.0,84.95,84.95,84.74,84.74,5500.0
2005-04-01 14:40:00,84.74,84.75,84.68,84.68,5700.0,84.74,84.75,84.68,84.68,5700.0
2005-04-01 14:45:00,84.6,84.65,84.59,84.61,14000.0,84.6,84.65,84.59,84.61,14000.0
2005-04-01 14:50:00,84.61,84.74,84.61,84.65,5600.0,84.61,84.74,84.61,84.65,5600.0
2005-04-01 14:55:00,84.65,84.75,84.64,84.72,9200.0,84.65,84.75,84.64,84.72,9200.0
2005-04-01 15:00:00,84.72,84.74,84.7,84.72,6600.0,84.72,84.74,84.7,84.72,6600.0
2005-04-01 15:05:00,84.72,84.73,84.7,84.72,13400.0,84.72,84.73,84.7,84.72,13400.0
2005-04-01 15:10:00,84.71,84.9,84.71,84.87,7200.0,84.71,84.9,84.71,84.87,7200.0
2005-04-01 15:15:00,84.87,85.02,84.87,84.95,9500.0,84.87,85.02,84.87,84.95,9500.0
2005-04-01 15:20:00,84.95,84.95,84.9,84.9,7000.0,84.95,84.95,84.9,84.9,7000.0
2005-04-01 15:25:00,84.87,84.91,84.85,84.9,18900.0,84.87,84.91,84.85,84.9,18900.0
2005-04-01 15:30:00,84.89,85.07,84.89,85.07,14100.0,84.89,85.07,84.89,85.07,14100.0
2005-04-01 15:35:00,85.1,85.1,85.0,85.0,1800.0,85.1,85.1,85.0,85.0,1800.0
2005-04-01 15:40:00,85.0,85.01,84.98,85.0,15100.0,85.0,85.01,84.98,85.0,15100.0
2005-04-01 15:45:00,85.0,85.14,85.0,85.13,12900.0,85.0,85.14,85.0,85.13,12900.0
2005-04-01 15:50:00,85.16,85.17,85.02,85.02,11400.0,85.16,85.17,85.02,85.02,11400.0
2005-04-01 15:55:00,85.03,85.06,84.95,85.04,29100.0,85.03,85.06,84.95,85.04,29100.0
2005-04-04 09:30:00,84.96,85.25,84.96,85.09,5800.0,84.96,85.25,84.96,85.09,5800.0
2005-04-04 09:35:00,85.06,85.17,85.06,85.17,5400.0,85.06,85.17,85.06,85.17,5400.0
2005-04-04 09:40:00,85.17,85.35,85.12,85.35,6100.0,85.17,85.35,85.12,85.35,6100.0
2005-04-04 09:45:00,85.28,85.29,85.16,85.16,14100.0,85.28,85.29,85.16,85.16,14100.0
2005-04-04 09:50:00,85.13,85.2,85.01,85.03,9400.0,85.13,85.2,85.01,85.03,9400.0
2005-04-04 09:55:00,85.03,85.04,84.89,85.02,6300.0,85.03,85.04,84.89,85.02,6300.0
2005-04-04 10:00:00,85.05,85.12,85.04,85.11,6600.0,85.05,85.12,85.04,85.11,6600.0
2005-04-04 10:05:00,85.11,85.12,85.0,85.0,2000.0,85.11,85.12,85.0,85.0,2000.0
2005-04-04 10:10:00,84.95,85.0,84.93,84.96,4800.0,84.95,85.0,84.93,84.96,4800.0
2005-04-04 10:15:00,84.96,84.96,84.85,84.85,1500.0,84.96,84.96,84.85,84.85,1500.0
2005-04-04 10:20:00,84.85,84.85,84.69,84.8,6600.0,84.85,84.85,84.69,84.8,6600.0
2005-04-04 10:25:00,84.8,84.88,84.8,84.88,4600.0,84.8,84.88,84.8,84.88,4600.0
2005-04-04 10:30:00,84.87,84.95,84.86,84.92,4000.0,84.87,84.95,84.86,84.92,4000.0
2005-04-04 10:35:00,84.95,85.09,84.9,85.01,14900.0,84.95,85.09,84.9,85.01,14900.0
2005-04-04 10:40:00,84.98,84.99,84.98,84.99,3800.0,84.98,84.99,84.98,84.99,3800.0
2005-04-04 10:45:00,84.99,85.03,84.99,85.03,2800.0,84.99,85.03,84.99,85.03,2800.0
2005-04-04 10:50:00,85.02,85.03,85.02,85.03,6000.0,85.02,85.03,85.02,85.03,6000.0
2005-04-04 10:55:00,85.03,85.05,85.03,85.04,10300.0,85.03,85.05,85.03,85.04,10300.0
2005-04-04 11:00:00,85.05,85.06,85.02,85.06,16400.0,85.05,85.06,85.02,85.06,16400.0
2005-04-04 11:05:00,85.06,85.09,85.03,85.07,12400.0,85.06,85.09,85.03,85.07,12400.0
2005-04-04 11:10:00,85.1,85.14,85.06,85.06,4900.0,85.1,85.14,85.06,85.06,4900.0
2005-04-04 11:15:00,85.06,85.1,85.05,85.1,10300.0,85.06,85.1,85.05,85.1,10300.0
2005-04-04 11:20:00,85.1,85.17,85.09,85.12,14300.0,85.1,85.17,85.09,85.12,14300.0
2005-04-04 11:25:00,85.09,85.16,85.08,85.12,5500.0,85.09,85.16,85.08,85.12,5500.0
2005-04-04 11:30:00,85.12,85.13,85.08,85.1,6800.0,85.12,85.13,85.08,85.1,6800.0
2005-04-04 11:35:00,85.1,85.16,85.1,85.1,3600.0,85.1,85.16,85.1,85.1,3600.0
2005-04-04 11:40:00,85.09,85.1,85.07,85.1,900.0,85.09,85.1,85.07,85.1,900.0
2005-04-04 11:45:00,85.08,85.12,85.08,85.09,11500.0,85.08,85.12,85.08,85.09,11500.0
2005-04-04 11:50:00,85.09,85.09,84.93,84.99,16900.0,85.09,85.09,84.93,84.99,16900.0
2005-04-04 11:55:00,84.94,84.94,84.8,84.8,1800.0,84.94,84.94,84.8,84.8,1800.0
2005-04-04 12:00:00,84.79,84.8,84.75,84.76,1800.0,84.79,84.8,84.75,84.76,1800.0
2005-04-04 12:05:00,84.75,84.76,84.69,84.69,2800.0,84.75,84.76,84.69,84.69,2800.0
2005-04-04 12:10:00,84.65,84.69,84.65,84.65,2600.0,84.65,84.69,84.65,84.65,2600.0
2005-04-04 12:15:00,84.65,84.73,84.65,84.72,4200.0,84.65,84.73,84.65,84.72,4200.0
2005-04-04 12:20:00,84.72,84.72,84.65,84.65,2800.0,84.72,84.72,84.65,84.65,2800.0
2005-04-04 12:25:00,84.63,84.63,84.5,84.61,3900.0,84.63,84.63,84.5,84.61,3900.0
2005-04-04 12:30:00,84.59,84.61,84.56,84.61,2800.0,84.59,84.61,84.56,84.61,2800.0
2005-04-04 12:35:00,84.6,84.69,84.6,84.64,5100.0,84.6,84.69,84.6,84.64,5100.0
2005-04-04 12:40:00,84.63,84.65,84.57,84.65,4800.0,84.63,84.65,84.57,84.65,4800.0
2005-04-04 12:45:00,84.66,84.75,84.66,84.75,8900.0,84.66,84.75,84.66,84.75,8900.0
2005-04-04 12:50:00,84.76,84.77,84.71,84.77,7200.0,84.76,84.77,84.71,84.77,7200.0
2005-04-04 12:55:00,84.78,84.86,84.76,84.78,4100.0,84.78,84.86,84.76,84.78,4100.0
2005-04-04 13:00:00,84.77,84.77,84.73,84.73,1700.0,84.77,84.77,84.73,84.73,1700.0
2005-04-04 13:05:00,84.67,84.8,84.67,84.78,7000.0,84.67,84.8,84.67,84.78,7000.0
2005-04-04 13:10:00,84.74,84.78,84.71,84.71,3000.0,84.74,84.78,84.71,84.71,3000.0
2005-04-04 13:15:00,84.67,84.75,84.67,84.73,7300.0,84.67,84.75,84.67,84.73,7300.0
2005-04-04 13:20:00,84.69,84.73,84.68,84.7,5200.0,84.69,84.73,84.68,84.7,5200.0
2005-04-04 13:25:00,84.69,84.72,84.69,84.72,600.0,84.69,84.72,84.69,84.72,600.0
2005-04-04 13:30:00,84.73,84.87,84.72,84.87,5000.0,84.73,84.87,84.72,84.87,5000.0
2005-04-04 13:35:00,84.82,84.86,84.78,84.79,3300.0,84.82,84.86,84.78,84.79,3300.0
2005-04-04 13:40:00,84.78,84.78,84.72,84.72,1200.0,84.78,84.78,84.72,84.72,1200.0
2005-04-04 13:45:00,84.74,84.76,84.61,84.61,3600.0,84.74,84.76,84.61,84.61,3600.0
2005-04-04 13:50:00,84.62,84.72,84.62,84.69,2800.0,84.62,84.72,84.62,84.69,2800.0
2005-04-04 13:55:00,84.7,84.8,84.7,84.8,2000.0,84.7,84.8,84.7,84.8,2000.0
2005-04-04 14:00:00,84.83,84.91,84.83,84.88,12700.0,84.83,84.91,84.83,84.88,12700.0
2005-04-04 14:05:00,84.88,84.91,84.85,84.91,4300.0,84.88,84.91,84.85,84.91,4300.0
2005-04-04 14:10:00,84.9,84.92,84.89,84.9,1900.0,84.9,84.92,84.89,84.9,1900.0
2005-04-04 14:15:00,84.9,84.95,84.88,84.94,5100.0,84.9,84.95,84.88,84.94,5100.0
2005-04-04 14:20:00,84.94,84.96,84.9,84.95,2300.0,84.94,84.96,84.9,84.95,2300.0
2005-04-04 14:25:00,84.93,85.12,84.93,85.12,3400.0,84.93,85.12,84.93,85.12,3400.0
2005-04-04 14:30:00,85.16,85.27,85.16,85.27,6200.0,85.16,85.27,85.16,85.27,6200.0
2005-04-04 14:35:00,85.28,85.28,85.24,85.28,4300.0,85.28,85.28,85.24,85.28,4300.0
2005-04-04 14:40:00,85.26,85.27,85.2,85.21,3800.0,85.26,85.27,85.2,85.21,3800.0
2005-04-04 14:45:00,85.24,85.35,85.24,85.3,5000.0,85.24,85.35,85.24,85.3,5000.0
2005-04-04 14:50:00,85.29,85.29,85.25,85.26,900.0,85.29,85.29,85.25,85.26,900.0
2005-04-04 14:55:00,85.26,85.35,85.26,85.35,9000.0,85.26,85.35,85.26,85.35,9000.0
2005-04-04 15:00:00,85.35,85.39,85.34,85.38,6100.0,85.35,85.39,85.34,85.38,6100.0
2005-04-04 15:05:00,85.38,85.39,85.38,85.39,8600.0,85.38,85.39,85.38,85.39,8600.0
2005-04-04 15:10:00,85.39,85.39,85.38,85.38,300.0,85.39,85.39,85.38,85.38,300.0
2005-04-04 15:15:00,85.35,85.51,85.32,85.49,10400.0,85.35,85.51,85.32,85.49,10400.0
2005-04-04 15:20:00,85.45,85.47,85.42,85.47,5800.0,85.45,85.47,85.42,85.47,5800.0
2005-04-04 15:25:00,85.48,85.56,85.47,85.51,11900.0,85.48,85.56,85.47,85.51,11900.0
2005-04-04 15:30:00,85.51,85.54,85.47,85.53,10600.0,85.51,85.54,85.47,85.53,10600.0
2005-04-04 15:35:00,85.54,85.55,85.51,85.53,5700.0,85.54,85.55,85.51,85.53,5700.0
2005-04-04 15:40:00,85.52,85.54,85.51,85.52,10800.0,85.52,85.54,85.51,85.52,10800.0
2005-04-04 15:45:00,85.53,85.58,85.37,85.41,7900.0,85.53,85.58,85.37,85.41,7900.0
2005-04-04 15:50:00,85.41,85.43,85.2,85.29,12600.0,85.41,85.43,85.2,85.29,12600.0
2005-04-04 15:55:00,85.29,85.33,85.26,85.33,8000.0,85.29,85.33,85.26,85.33,8000.0
2005-04-05 09:30:00,85.62,85.96,85.62,85.96,5800.0,85.62,85.96,85.62,85.96,5800.0
2005-04-05 09:35:00,86.03,86.13,85.97,86.13,16600.0,86.03,86.13,85.97,86.13,16600.0
2005-04-05 09:40:00,86.2,86.48,86.2,86.31,8400.0,86.2,86.48,86.2,86.31,8400.0
2005-04-05 09:45:00,86.38,86.9,86.38,86.8,26900.0,86.38,86.9,86.38,86.8,26900.0
2005-04-05 09:50:00,86.9,87.43,86.9,87.35,27700.0,86.9,87.43,86.9,87.35,27700.0
2005-04-05 09:55:00,87.37,87.96,87.37,87.94,40900.0,87.37,87.96,87.37,87.94,40900.0
2005-04-05 10:00:00,87.98,88.55,87.98,88.5,38500.0,87.98,88.55,87.98,88.5,38500.0
2005-04-05 10:05:00,88.5,88.5,87.45,87.45,31700.0,88.5,88.5,87.45,87.45,31700.0
2005-04-05 10:10:00,87.46,87.75,87.38,87.75,19000.0,87.46,87.75,87.38,87.75,19000.0
2005-04-05 10:15:00,87.75,87.75,87.48,87.48,4200.0,87.75,87.75,87.48,87.48,4200.0
2005-04-05 10:20:00,87.48,87.48,87.0,87.0,13000.0,87.48,87.48,87.0,87.0,13000.0
2005-04-05 10:25:00,86.9,86.9,86.5,86.65,21900.0,86.9,86.9,86.5,86.65,21900.0
2005-04-05 10:30:00,86.65,87.18,86.65,86.93,24800.0,86.65,87.18,86.65,86.93,24800.0
2005-04-05 10:35:00,86.93,87.05,86.79,87.05,10500.0,86.93,87.05,86.79,87.05,10500.0
2005-04-05 10:40:00,87.12,87.31,87.08,87.31,11300.0,87.12,87.31,87.08,87.31,11300.0
2005-04-05 10:45:00,87.36,87.37,87.21,87.21,9000.0,87.36,87.37,87.21,87.21,9000.0
2005-04-05 10:50:00,87.14,87.17,87.03,87.04,5400.0,87.14,87.17,87.03,87.04,5400.0
2005-04-05 10:55:00,87.04,87.21,87.04,87.19,13500.0,87.04,87.21,87.04,87.19,13500.0
2005-04-05 11:00:00,87.15,87.2,87.1,87.11,6800.0,87.15,87.2,87.1,87.11,6800.0
2005-04-05 11:05:00,87.09,87.12,87.08,87.12,4500.0,87.09,87.12,87.08,87.12,4500.0
2005-04-05 11:10:00,87.09,87.17,87.09,87.17,7300.0,87.09,87.17,87.09,87.17,7300.0
2005-04-05 11:15:00,87.16,87.17,87.14,87.16,6500.0,87.16,87.17,87.14,87.16,6500.0
2005-04-05 11:20:00,87.16,87.17,87.0,87.0,17700.0,87.16,87.17,87.0,87.0,17700.0
2005-04-05 11:25:00,87.0,87.0,86.94,86.97,3300.0,87.0,87.0,86.94,86.97,3300.0
2005-04-05 11:30:00,87.0,87.04,86.99,87.02,35100.0,87.0,87.04,86.99,87.02,35100.0
2005-04-05 11:35:00,87.04,87.08,87.01,87.06,3700.0,87.04,87.08,87.01,87.06,3700.0
2005-04-05 11:40:00,87.06,87.07,87.01,87.07,7500.0,87.06,87.07,87.01,87.07,7500.0
2005-04-05 11:45:00,87.07,87.09,86.95,86.95,4100.0,87.07,87.09,86.95,86.95,4100.0
2005-04-05 11:50:00,86.95,87.02,86.95,87.02,4500.0,86.95,87.02,86.95,87.02,4500.0
2005-04-05 11:55:00,87.04,87.06,86.84,86.84,9600.0,87.04,87.06,86.84,86.84,9600.0
2005-04-05 12:00:00,86.81,86.93,86.8,86.93,4700.0,86.81,86.93,86.8,86.93,4700.0
2005-04-05 12:05:00,86.93,86.99,86.93,86.99,3300.0,86.93,86.99,86.93,86.99,3300.0
2005-04-05 12:10:00,86.99,87.01,86.97,87.01,5500.0,86.99,87.01,86.97,87.01,5500.0
2005-04-05 12:15:00,87.05,87.05,86.98,86.99,2600.0,87.05,87.05,86.98,86.99,2600.0
2005-04-05 12:20:00,86.99,87.04,86.99,87.01,5000.0,86.99,87.04,86.99,87.01,5000.0
2005-04-05 12:25:00,87.01,87.05,86.96,86.96,13700.0,87.01,87.05,86.96,86.96,13700.0
2005-04-05 12:30:00,86.97,86.97,86.9,86.95,5400.0,86.97,86.97,86.9,86.95,5400.0
2005-04-05 12:35:00,86.94,86.95,86.93,86.94,1400.0,86.94,86.95,86.93,86.94,1400.0
2005-04-05 12:40:00,86.95,86.96,86.9,86.91,8300.0,86.95,86.96,86.9,86.91,8300.0
2005-04-05 12:45:00,86.91,86.92,86.91,86.91,3000.0,86.91,86.92,86.91,86.91,3000.0
2005-04-05 12:50:00,86.89,86.9,86.89,86.9,4200.0,86.89,86.9,86.89,86.9,4200.0
2005-04-05 12:55:00,86.9,86.9,86.85,86.85,4300.0,86.9,86.9,86.85,86.85,4300.0
2005-04-05 13:00:00,86.85,87.04,86.85,87.04,6200.0,86.85,87.04,86.85,87.04,6200.0
2005-04-05 13:05:00,87.04,87.05,86.98,87.02,13400.0,87.04,87.05,86.98,87.02,13400.0
2005-04-05 13:10:00,87.03,87.06,86.99,87.06,5200.0,87.03,87.06,86.99,87.06,5200.0
2005-04-05 13:15:00,87.06,87.1,86.98,87.08,13700.0,87.06,87.1,86.98,87.08,13700.0
2005-04-05 13:20:00,87.08,87.3,87.08,87.17,8200.0,87.08,87.3,87.08,87.17,8200.0
2005-04-05 13:25:00,87.17,87.17,87.0,87.05,4200.0,87.17,87.17,87.0,87.05,4200.0
2005-04-05 13:30:00,87.05,87.16,87.05,87.16,3100.0,87.05,87.16,87.05,87.16,3100.0
2005-04-05 13:35:00,87.16,87.22,87.15,87.15,8000.0,87.16,87.22,87.15,87.15,8000.0
2005-04-05 13:40:00,87.16,87.19,87.08,87.09,6700.0,87.16,87.19,87.08,87.09,6700.0
2005-04-05 13:45:00,87.09,87.22,87.09,87.22,11500.0,87.09,87.22,87.09,87.22,11500.0
2005-04-05 13:50:00,87.22,87.23,87.1,87.11,7400.0,87.22,87.23,87.1,87.11,7400.0
2005-04-05 13:55:00,87.11,87.16,87.11,87.15,6300.0,87.11,87.16,87.11,87.15,6300.0
2005-04-05 14:00:00,87.14,87.19,87.04,87.04,7700.0,87.14,87.19,87.04,87.04,7700.0
2005-04-05 14:05:00,87.04,87.09,87.04,87.06,6900.0,87.04,87.09,87.04,87.06,6900.0
2005-04-05 14:10:00,87.07,87.12,87.05,87.07,5300.0,87.07,87.12,87.05,87.07,5300.0
2005-04-05 14:15:00,87.06,87.06,86.58,86.7,19000.0,87.06,87.06,86.58,86.7,19000.0
2005-04-05 14:20:00,86.71,86.86,86.7,86.86,4500.0,86.71,86.86,86.7,86.86,4500.0
2005-04-05 14:25:00,86.84,86.97,86.84,86.97,4900.0,86.84,86.97,86.84,86.97,4900.0
2005-04-05 14:30:00,86.99,86.99,86.98,86.98,3200.0,86.99,86.99,86.98,86.98,3200.0
2005-04-05 14:35:00,86.98,86.98,86.88,86.92,7600.0,86.98,86.98,86.88,86.92,7600.0
2005-04-05 14:40:00,86.94,87.06,86.94,87.01,9000.0,86.94,87.06,86.94,87.01,9000.0
2005-04-05 14:45:00,87.0,87.02,87.0,87.02,4100.0,87.0,87.02,87.0,87.02,4100.0
2005-04-05 14:50:00,87.02,87.14,87.02,87.13,7400.0,87.02,87.14,87.02,87.13,7400.0
2005-04-05 14:55:00,87.13,87.18,87.01,87.01,9400.0,87.13,87.18,87.01,87.01,9400.0
2005-04-05 15:00:00,87.06,87.1,87.03,87.1,3200.0,87.06,87.1,87.03,87.1,3200.0
2005-04-05 15:05:00,87.09,87.1,87.05,87.07,3900.0,87.09,87.1,87.05,87.07,3900.0
2005-04-05 15:10:00,87.11,87.16,87.11,87.16,3500.0,87.11,87.16,87.11,87.16,3500.0
2005-04-05 15:15:00,87.16,87.17,87.13,87.14,6900.0,87.16,87.17,87.13,87.14,6900.0
2005-04-05 15:20:00,87.14,87.22,87.13,87.22,11700.0,87.14,87.22,87.13,87.22,11700.0
2005-04-05 15:25:00,87.22,87.23,87.22,87.23,9000.0,87.22,87.23,87.22,87.23,9000.0
2005-04-05 15:30:00,87.23,87.25,87.2,87.21,19000.0,87.23,87.25,87.2,87.21,19000.0
2005-04-05 15:35:00,87.21,87.21,87.09,87.21,7800.0,87.21,87.21,87.09,87.21,7800.0
2005-04-05 15:40:00,87.21,87.24,87.1,87.11,9500.0,87.21,87.24,87.1,87.11,9500.0
2005-04-05 15:45:00,87.13,87.18,87.11,87.16,5800.0,87.13,87.18,87.11,87.16,5800.0
2005-04-05 15:50:00,87.16,87.16,87.08,87.12,9200.0,87.16,87.16,87.08,87.12,9200.0
2005-04-05 15:55:00,87.11,87.17,87.06,87.11,7400.0,87.11,87.17,87.06,87.11,7400.0
2005-04-06 09:30:00,87.22,87.3,87.13,87.25,12500.0,87.22,87.3,87.13,87.25,12500.0
2005-04-06 09:35:00,87.2,87.25,86.84,86.85,13300.0,87.2,87.25,86.84,86.85,13300.0
2005-04-06 09:40:00,86.79,86.95,86.7,86.81,9200.0,86.79,86.95,86.7,86.81,9200.0
2005-04-06 09:45:00,86.82,86.99,86.71,86.96,14000.0,86.82,86.99,86.71,86.96,14000.0
2005-04-06 09:50:00,86.89,87.06,86.7,86.97,12700.0,86.89,87.06,86.7,86.97,12700.0
2005-04-06 09:55:00,86.96,86.96,86.75,86.8,5100.0,86.96,86.96,86.75,86.8,5100.0
2005-04-06 10:00:00,86.81,86.88,86.75,86.82,8800.0,86.81,86.88,86.75,86.82,8800.0
2005-04-06 10:05:00,86.89,86.91,86.83,86.89,8900.0,86.89,86.91,86.83,86.89,8900.0
2005-04-06 10:10:00,86.89,86.99,86.86,86.95,3900.0,86.89,86.99,86.86,86.95,3900.0
2005-04-06 10:15:00,86.96,87.0,86.92,86.96,5400.0,86.96,87.0,86.92,86.96,5400.0
2005-04-06 10:20:00,86.97,87.05,86.97,87.02,4600.0,86.97,87.05,86.97,87.02,4600.0
2005-04-06 10:25:00,87.02,87.21,86.97,87.21,5400.0,87.02,87.21,86.97,87.21,5400.0
2005-04-06 10:30:00,87.23,87.23,87.14,87.18,6600.0,87.23,87.23,87.14,87.18,6600.0
2005-04-06 10:35:00,87.16,87.16,87.0,87.03,6800.0,87.16,87.16,87.0,87.03,6800.0
2005-04-06 10:40:00,87.03,87.06,87.01,87.02,6500.0,87.03,87.06,87.01,87.02,6500.0
2005-04-06 10:45:00,87.04,87.22,87.02,87.14,12600.0,87.04,87.22,87.02,87.14,12600.0
2005-04-06 10:50:00,87.11,87.11,87.05,87.05,2200.0,87.11,87.11,87.05,87.05,2200.0
2005-04-06 10:55:00,87.01,87.07,86.97,87.04,5100.0,87.01,87.07,86.97,87.04,5100.0
2005-04-06 11:00:00,87.04,87.12,87.01,87.12,4000.0,87.04,87.12,87.01,87.12,4000.0
2005-04-06 11:05:00,87.16,87.19,87.12,87.18,5800.0,87.16,87.19,87.12,87.18,5800.0
2005-04-06 11:10:00,87.19,87.2,87.13,87.2,5000.0,87.19,87.2,87.13,87.2,5000.0
2005-04-06 11:15:00,87.2,87.2,86.96,86.97,6000.0,87.2,87.2,86.96,86.97,6000.0
2005-04-06 11:20:00,86.91,87.05,86.91,87.05,4300.0,86.91,87.05,86.91,87.05,4300.0
2005-04-06 11:25:00,87.06,87.27,87.06,87.24,11600.0,87.06,87.27,87.06,87.24,11600.0
2005-04-06 11:30:00,87.25,87.28,87.17,87.17,13600.0,87.25,87.28,87.17,87.17,13600.0
2005-04-06 11:35:00,87.17,87.29,87.11,87.29,6700.0,87.17,87.29,87.11,87.29,6700.0
2005-04-06 11:40:00,87.29,87.38,87.18,87.37,11200.0,87.29,87.38,87.18,87.37,11200.0
2005-04-06 11:45:00,87.32,87.32,87.27,87.28,2700.0,87.32,87.32,87.27,87.28,2700.0
2005-04-06 11:50:00,87.28,87.41,87.23,87.4,8500.0,87.28,87.41,87.23,87.4,8500.0
2005-04-06 11:55:00,87.4,87.44,87.25,87.26,18600.0,87.4,87.44,87.25,87.26,18600.0
2005-04-06 12:00:00,87.27,87.27,87.13,87.2,7500.0,87.27,87.27,87.13,87.2,7500.0
2005-04-06 12:05:00,87.2,87.36,87.2,87.34,5400.0,87.2,87.36,87.2,87.34,5400.0
2005-04-06 12:10:00,87.29,87.29,87.19,87.21,5200.0,87.29,87.29,87.19,87.21,5200.0
2005-04-06 12:15:00,87.2,87.2,87.11,87.12,5000.0,87.2,87.2,87.11,87.12,5000.0
2005-04-06 12:20:00,87.13,87.14,87.0,87.01,17500.0,87.13,87.14,87.0,87.01,17500.0
2005-04-06 12:25:00,87.03,87.11,87.02,87.02,20300.0,87.03,87.11,87.02,87.02,20300.0
2005-04-06 12:30:00,87.02,87.02,86.99,87.01,7900.0,87.02,87.02,86.99,87.01,7900.0
2005-04-06 12:35:00,87.0,87.04,86.96,87.03,74200.0,87.0,87.04,86.96,87.03,74200.0
2005-04-06 12:40:00,87.01,87.01,86.97,86.97,2100.0,87.01,87.01,86.97,86.97,2100.0
2005-04-06 12:45:00,86.97,86.98,86.95,86.96,3400.0,86.97,86.98,86.95,86.96,3400.0
2005-04-06 12:50:00,86.96,86.96,86.85,86.88,6700.0,86.96,86.96,86.85,86.88,6700.0
2005-04-06 12:55:00,86.88,86.97,86.85,86.95,2900.0,86.88,86.97,86.85,86.95,2900.0
2005-04-06 13:00:00,86.96,86.99,86.91,86.97,6200.0,86.96,86.99,86.91,86.97,6200.0
2005-04-06 13:05:00,86.97,86.97,86.92,86.95,2300.0,86.97,86.97,86.92,86.95,2300.0
2005-04-06 13:10:00,86.95,86.98,86.95,86.96,2800.0,86.95,86.98,86.95,86.96,2800.0
2005-04-06 13:15:00,86.91,86.94,86.88,86.91,3400.0,86.91,86.94,86.88,86.91,3400.0
2005-04-06 13:20:00,86.9,87.0,86.88,87.0,8700.0,86.9,87.0,86.88,87.0,8700.0
2005-04-06 13:25:00,86.98,86.98,86.91,86.94,2600.0,86.98,86.98,86.91,86.94,2600.0
2005-04-06 13:30:00,86.96,86.96,86.92,86.95,1300.0,86.96,86.96,86.92,86.95,1300.0
2005-04-06 13:35:00,86.96,87.01,86.92,87.0,3500.0,86.96,87.01,86.92,87.0,3500.0
2005-04-06 13:40:00,86.92,86.92,86.9,86.91,1400.0,86.92,86.92,86.9,86.91,1400.0
2005-04-06 13:45:00,86.91,86.96,86.89,86.94,5800.0,86.91,86.96,86.89,86.94,5800.0
2005-04-06 13:50:00,86.94,86.94,86.82,86.82,4700.0,86.94,86.94,86.82,86.82,4700.0
2005-04-06 13:55:00,86.79,86.89,86.71,86.79,9400.0,86.79,86.89,86.71,86.79,9400.0
2005-04-06 14:00:00,86.79,86.82,86.75,86.82,6000.0,86.79,86.82,86.75,86.82,6000.0
2005-04-06 14:05:00,86.82,86.82,86.75,86.75,4100.0,86.82,86.82,86.75,86.75,4100.0
2005-04-06 14:10:00,86.75,86.82,86.75,86.8,5700.0,86.75,86.82,86.75,86.8,5700.0
2005-04-06 14:15:00,86.81,86.84,86.78,86.78,4300.0,86.81,86.84,86.78,86.78,4300.0
2005-04-06 14:20:00,86.8,86.89,86.76,86.89,6600.0,86.8,86.89,86.76,86.89,6600.0
2005-04-06 14:25:00,86.89,87.07,86.89,87.06,16200.0,86.89,87.07,86.89,87.06,16200.0
2005-04-06 14:30:00,87.08,87.14,87.08,87.12,20700.0,87.08,87.14,87.08,87.12,20700.0
2005-04-06 14:35:00,87.08,87.09,87.07,87.07,11800.0,87.08,87.09,87.07,87.07,11800.0
2005-04-06 14:40:00,87.07,87.13,87.04,87.09,52900.0,87.07,87.13,87.04,87.09,52900.0
2005-04-06 14:45:00,87.09,87.1,87.02,87.02,2300.0,87.09,87.1,87.02,87.02,2300.0
2005-04-06 14:50:00,87.01,87.03,86.96,86.97,5200.0,87.01,87.03,86.96,86.97,5200.0
2005-04-06 14:55:00,86.96,86.96,86.86,86.89,4600.0,86.96,86.96,86.86,86.89,4600.0
2005-04-06 15:00:00,86.88,86.88,86.75,86.78,6800.0,86.88,86.88,86.75,86.78,6800.0
2005-04-06 15:05:00,86.78,86.86,86.78,86.86,3700.0,86.78,86.86,86.78,86.86,3700.0
2005-04-06 15:10:00,86.84,86.84,86.8,86.82,2600.0,86.84,86.84,86.8,86.82,2600.0
2005-04-06 15:15:00,86.8,86.86,86.8,86.86,7100.0,86.8,86.86,86.8,86.86,7100.0
2005-04-06 15:20:00,86.84,86.86,86.78,86.8,19800.0,86.84,86.86,86.78,86.8,19800.0
2005-04-06 15:25:00,86.79,86.79,86.65,86.78,9400.0,86.79,86.79,86.65,86.78,9400.0
2005-04-06 15:30:00,86.77,86.77,86.61,86.64,8400.0,86.77,86.77,86.61,86.64,8400.0
2005-04-06 15:35:00,86.6,86.66,86.56,86.66,13200.0,86.6,86.66,86.56,86.66,13200.0
2005-04-06 15:40:00,86.62,86.64,86.58,86.64,3800.0,86.62,86.64,86.58,86.64,3800.0
2005-04-06 15:45:00,86.63,86.63,86.55,86.57,5400.0,86.63,86.63,86.55,86.57,5400.0
2005-04-06 15:50:00,86.57,86.59,86.56,86.56,5300.0,86.57,86.59,86.56,86.56,5300.0
2005-04-06 15:55:00,86.56,86.58,86.54,86.56,13100.0,86.56,86.58,86.54,86.56,13100.0
2005-04-07 09:30:00,86.77,86.79,86.63,86.63,15200.0,86.77,86.79,86.63,86.63,15200.0
2005-04-07 09:35:00,86.62,86.62,86.32,86.47,7900.0,86.62,86.62,86.32,86.47,7900.0
2005-04-07 09:40:00,86.47,86.52,86.26,86.52,22900.0,86.47,86.52,86.26,86.52,22900.0
2005-04-07 09:45:00,86.57,86.76,86.53,86.62,9000.0,86.57,86.76,86.53,86.62,9000.0
2005-04-07 09:50:00,86.68,86.99,86.68,86.96,18600.0,86.68,86.99,86.68,86.96,18600.0
2005-04-07 09:55:00,86.98,86.99,86.86,86.86,14700.0,86.98,86.99,86.86,86.86,14700.0
2005-04-07 10:00:00,86.81,86.9,86.7,86.73,11600.0,86.81,86.9,86.7,86.73,11600.0
2005-04-07 10:05:00,86.74,86.94,86.74,86.8,9800.0,86.74,86.94,86.74,86.8,9800.0
2005-04-07 10:10:00,86.8,86.85,86.79,86.85,5100.0,86.8,86.85,86.79,86.85,5100.0
2005-04-07 10:15:00,86.84,86.84,86.75,86.75,8800.0,86.84,86.84,86.75,86.75,8800.0
2005-04-07 10:20:00,86.73,86.77,86.68,86.69,15600.0,86.73,86.77,86.68,86.69,15600.0
2005-04-07 10:25:00,86.7,86.78,86.7,86.78,5400.0,86.7,86.78,86.7,86.78,5400.0
2005-04-07 10:30:00,86.78,86.8,86.7,86.75,24500.0,86.78,86.8,86.7,86.75,24500.0
2005-04-07 10:35:00,86.75,86.75,86.55,86.56,6500.0,86.75,86.75,86.55,86.56,6500.0
2005-04-07 10:40:00,86.56,86.75,86.56,86.75,12700.0,86.56,86.75,86.56,86.75,12700.0
2005-04-07 10:45:00,86.77,86.8,86.76,86.77,6300.0,86.77,86.8,86.76,86.77,6300.0
2005-04-07 10:50:00,86.77,86.83,86.75,86.83,20000.0,86.77,86.83,86.75,86.83,20000.0
2005-04-07 10:55:00,86.84,86.87,86.84,86.84,5900.0,86.84,86.87,86.84,86.84,5900.0
2005-04-07 11:00:00,86.86,86.88,86.85,86.88,5100.0,86.86,86.88,86.85,86.88,5100.0
2005-04-07 11:05:00,86.88,86.88,86.79,86.8,5600.0,86.88,86.88,86.79,86.8,5600.0
2005-04-07 11:10:00,86.84,86.89,86.81,86.86,19100.0,86.84,86.89,86.81,86.86,19100.0
2005-04-07 11:15:00,86.83,86.87,86.78,86.78,10400.0,86.83,86.87,86.78,86.78,10400.0
2005-04-07 11:20:00,86.79,86.79,86.61,86.62,14300.0,86.79,86.79,86.61,86.62,14300.0
2005-04-07 11:25:00,86.62,86.62,86.48,86.48,7700.0,86.62,86.62,86.48,86.48,7700.0
2005-04-07 11:30:00,86.42,86.58,86.42,86.56,8400.0,86.42,86.58,86.42,86.56,8400.0
2005-04-07 11:35:00,86.56,86.56,86.52,86.52,2100.0,86.56,86.56,86.52,86.52,2100.0
2005-04-07 11:40:00,86.52,86.54,86.5,86.54,6500.0,86.52,86.54,86.5,86.54,6500.0
2005-04-07 11:45:00,86.6,86.6,86.53,86.54,5000.0,86.6,86.6,86.53,86.54,5000.0
2005-04-07 11:50:00,86.55,86.72,86.55,86.68,8400.0,86.55,86.72,86.55,86.68,8400.0
2005-04-07 11:55:00,86.69,86.69,86.49,86.56,8200.0,86.69,86.69,86.49,86.56,8200.0
2005-04-07 12:00:00,86.53,86.63,86.53,86.63,3600.0,86.53,86.63,86.53,86.63,3600.0
2005-04-07 12:05:00,86.62,86.72,86.62,86.72,2500.0,86.62,86.72,86.62,86.72,2500.0
2005-04-07 12:10:00,86.75,86.77,86.75,86.75,4600.0,86.75,86.77,86.75,86.75,4600.0
2005-04-07 12:15:00,86.75,86.75,86.65,86.65,9300.0,86.75,86.75,86.65,86.65,9300.0
2005-04-07 12:20:00,86.65,86.65,86.6,86.6,4100.0,86.65,86.65,86.6,86.6,4100.0
2005-04-07 12:25:00,86.56,86.56,86.5,86.51,6600.0,86.56,86.56,86.5,86.51,6600.0
2005-04-07 12:30:00,86.51,86.52,86.4,86.47,15300.0,86.51,86.52,86.4,86.47,15300.0
2005-04-07 12:35:00,86.52,86.52,86.41,86.45,11500.0,86.52,86.52,86.41,86.45,11500.0
2005-04-07 12:40:00,86.45,86.46,86.26,86.28,33500.0,86.45,86.46,86.26,86.28,33500.0
2005-04-07 12:45:00,86.27,86.41,86.27,86.38,2000.0,86.27,86.41,86.27,86.38,2000.0
2005-04-07 12:50:00,86.4,86.65,86.4,86.6,11900.0,86.4,86.65,86.4,86.6,11900.0
2005-04-07 12:55:00,86.6,86.69,86.6,86.67,6600.0,86.6,86.69,86.6,86.67,6600.0
2005-04-07 13:00:00,86.67,86.73,86.67,86.73,13500.0,86.67,86.73,86.67,86.73,13500.0
2005-04-07 13:05:00,86.73,86.75,86.53,86.54,12700.0,86.73,86.75,86.53,86.54,12700.0
2005-04-07 13:10:00,86.55,86.69,86.55,86.69,3000.0,86.55,86.69,86.55,86.69,3000.0
2005-04-07 13:15:00,86.71,86.85,86.71,86.85,5700.0,86.71,86.85,86.71,86.85,5700.0
2005-04-07 13:20:00,86.86,86.86,86.61,86.61,15400.0,86.86,86.86,86.61,86.61,15400.0
2005-04-07 13:25:00,86.6,86.62,86.59,86.59,8000.0,86.6,86.62,86.59,86.59,8000.0
2005-04-07 13:30:00,86.62,86.74,86.62,86.67,8600.0,86.62,86.74,86.62,86.67,8600.0
2005-04-07 13:35:00,86.65,86.75,86.57,86.75,10700.0,86.65,86.75,86.57,86.75,10700.0
2005-04-07 13:40:00,86.77,86.77,86.7,86.74,20400.0,86.77,86.77,86.7,86.74,20400.0
2005-04-07 13:45:00,86.76,86.76,86.73,86.75,500.0,86.76,86.76,86.73,86.75,500.0
2005-04-07 13:50:00,86.76,86.81,86.73,86.81,6900.0,86.76,86.81,86.73,86.81,6900.0
2005-04-07 13:55:00,86.85,86.91,86.8,86.86,6700.0,86.85,86.91,86.8,86.86,6700.0
2005-04-07 14:00:00,86.85,86.86,86.78,86.79,8300.0,86.85,86.86,86.78,86.79,8300.0
2005-04-07 14:05:00,86.8,86.87,86.78,86.86,13900.0,86.8,86.87,86.78,86.86,13900.0
2005-04-07 14:10:00,86.86,86.87,86.81,86.84,8100.0,86.86,86.87,86.81,86.84,8100.0
2005-04-07 14:15:00,86.81,86.87,86.76,86.87,3200.0,86.81,86.87,86.76,86.87,3200.0
2005-04-07 14:20:00,86.87,86.89,86.82,86.86,14200.0,86.87,86.89,86.82,86.86,14200.0
2005-04-07 14:25:00,86.86,86.86,86.86,86.86,200.0,86.86,86.86,86.86,86.86,200.0
2005-04-07 14:30:00,86.87,86.93,86.85,86.93,7200.0,86.87,86.93,86.85,86.93,7200.0
2005-04-07 14:35:00,86.96,87.0,86.96,86.97,8900.0,86.96,87.0,86.96,86.97,8900.0
2005-04-07 14:40:00,86.97,87.01,86.97,87.01,23300.0,86.97,87.01,86.97,87.01,23300.0
2005-04-07 14:45:00,87.07,87.08,86.95,86.95,13000.0,87.07,87.08,86.95,86.95,13000.0
2005-04-07 14:50:00,86.95,87.03,86.95,87.03,10200.0,86.95,87.03,86.95,87.03,10200.0
2005-04-07 14:55:00,87.01,87.18,87.01,87.1,31100.0,87.01,87.18,87.01,87.1,31100.0
2005-04-07 15:00:00,87.11,87.13,86.97,86.97,32200.0,87.11,87.13,86.97,86.97,32200.0
2005-04-07 15:05:00,86.97,86.99,86.89,86.89,4200.0,86.97,86.99,86.89,86.89,4200.0
2005-04-07 15:10:00,86.94,86.96,86.87,86.96,6000.0,86.94,86.96,86.87,86.96,6000.0
2005-04-07 15:15:00,86.96,87.05,86.96,87.0,2000.0,86.96,87.05,86.96,87.0,2000.0
2005-04-07 15:20:00,87.03,87.03,86.87,86.9,1700.0,87.03,87.03,86.87,86.9,1700.0
2005-04-07 15:25:00,86.9,86.99,86.84,86.99,8500.0,86.9,86.99,86.84,86.99,8500.0
2005-04-07 15:30:00,86.99,86.99,86.9,86.99,15600.0,86.99,86.99,86.9,86.99,15600.0
2005-04-07 15:35:00,86.99,87.0,86.81,86.89,12000.0,86.99,87.0,86.81,86.89,12000.0
2005-04-07 15:40:00,86.85,86.89,86.79,86.89,2300.0,86.85,86.89,86.79,86.89,2300.0
2005-04-07 15:45:00,86.89,86.89,86.76,86.76,16700.0,86.89,86.89,86.76,86.76,16700.0
2005-04-07 15:50:00,86.76,86.89,86.76,86.85,9500.0,86.76,86.89,86.76,86.85,9500.0
2005-04-07 15:55:00,86.86,86.94,86.86,86.9,21900.0,86.86,86.94,86.86,86.9,21900.0
2005-04-08 09:30:00,86.88,87.09,86.88,87.05,9800.0,86.88,87.09,86.88,87.05,9800.0
2005-04-08 09:35:00,87.0,87.18,87.0,87.12,8100.0,87.0,87.18,87.0,87.12,8100.0
2005-04-08 09:40:00,87.11,87.2,87.03,87.2,4100.0,87.11,87.2,87.03,87.2,4100.0
2005-04-08 09:45:00,87.19,87.2,86.75,86.75,16000.0,87.19,87.2,86.75,86.75,16000.0
2005-04-08 09:50:00,86.74,86.74,86.5,86.6,11900.0,86.74,86.74,86.5,86.6,11900.0
2005-04-08 09:55:00,86.59,86.7,86.59,86.7,6900.0,86.59,86.7,86.59,86.7,6900.0
2005-04-08 10:00:00,86.71,86.75,86.35,86.59,11800.0,86.71,86.75,86.35,86.59,11800.0
2005-04-08 10:05:00,86.59,86.71,86.59,86.69,10300.0,86.59,86.71,86.59,86.69,10300.0
2005-04-08 10:10:00,86.69,86.69,86.36,86.37,8600.0,86.69,86.69,86.36,86.37,8600.0
2005-04-08 10:15:00,86.42,86.51,86.42,86.5,5000.0,86.42,86.51,86.42,86.5,5000.0
2005-04-08 10:20:00,86.5,86.57,86.42,86.43,5300.0,86.5,86.57,86.42,86.43,5300.0
2005-04-08 10:25:00,86.52,86.52,86.36,86.39,4600.0,86.52,86.52,86.36,86.39,4600.0
2005-04-08 10:30:00,86.4,86.42,86.37,86.38,6200.0,86.4,86.42,86.37,86.38,6200.0
2005-04-08 10:35:00,86.38,86.42,86.36,86.37,5600.0,86.38,86.42,86.36,86.37,5600.0
2005-04-08 10:40:00,86.36,86.4,86.32,86.37,9100.0,86.36,86.4,86.32,86.37,9100.0
2005-04-08 10:45:00,86.37,86.39,86.34,86.35,4200.0,86.37,86.39,86.34,86.35,4200.0
2005-04-08 10:50:00,86.35,86.35,86.3,86.34,3900.0,86.35,86.35,86.3,86.34,3900.0
2005-04-08 10:55:00,86.33,86.33,86.25,86.25,7000.0,86.33,86.33,86.25,86.25,7000.0
2005-04-08 11:00:00,86.25,86.25,86.23,86.25,5600.0,86.25,86.25,86.23,86.25,5600.0
2005-04-08 11:05:00,86.24,86.27,86.18,86.18,9600.0,86.24,86.27,86.18,86.18,9600.0
2005-04-08 11:10:00,86.1,86.19,85.93,86.02,18800.0,86.1,86.19,85.93,86.02,18800.0
2005-04-08 11:15:00,86.0,86.0,85.83,85.83,9300.0,86.0,86.0,85.83,85.83,9300.0
2005-04-08 11:20:00,85.83,85.9,85.67,85.67,22300.0,85.83,85.9,85.67,85.67,22300.0
2005-04-08 11:25:00,85.66,85.79,85.65,85.79,10200.0,85.66,85.79,85.65,85.79,10200.0
2005-04-08 11:30:00,85.79,85.88,85.74,85.82,21500.0,85.79,85.88,85.74,85.82,21500.0
2005-04-08 11:35:00,85.85,85.85,85.55,85.55,17700.0,85.85,85.85,85.55,85.55,17700.0
2005-04-08 11:40:00,85.55,85.55,85.4,85.4,30400.0,85.55,85.55,85.4,85.4,30400.0
2005-04-08 11:45:00,85.3,85.5,85.3,85.48,37600.0,85.3,85.5,85.3,85.48,37600.0
2005-04-08 11:50:00,85.49,85.49,85.4,85.45,19500.0,85.49,85.49,85.4,85.45,19500.0
2005-04-08 11:55:00,85.45,85.52,85.44,85.48,13100.0,85.45,85.52,85.44,85.48,13100.0
2005-04-08 12:00:00,85.49,85.55,85.48,85.53,27200.0,85.49,85.55,85.48,85.53,27200.0
2005-04-08 12:05:00,85.53,85.6,85.49,85.6,27800.0,85.53,85.6,85.49,85.6,27800.0
2005-04-08 12:10:00,85.58,85.59,85.49,85.54,17400.0,85.58,85.59,85.49,85.54,17400.0
2005-04-08 12:15:00,85.55,85.57,85.48,85.49,10400.0,85.55,85.57,85.48,85.49,10400.0
2005-04-08 12:20:00,85.46,85.46,85.39,85.4,2400.0,85.46,85.46,85.39,85.4,2400.0
2005-04-08 12:25:00,85.39,85.51,85.39,85.51,12700.0,85.39,85.51,85.39,85.51,12700.0
2005-04-08 12:30:00,85.52,85.55,85.49,85.54,5100.0,85.52,85.55,85.49,85.54,5100.0
2005-04-08 12:35:00,85.54,85.57,85.47,85.47,9200.0,85.54,85.57,85.47,85.47,9200.0
2005-04-08 12:40:00,85.47,85.47,85.39,85.44,7500.0,85.47,85.47,85.39,85.44,7500.0
2005-04-08 12:45:00,85.42,85.49,85.37,85.37,6200.0,85.42,85.49,85.37,85.37,6200.0
2005-04-08 12:50:00,85.37,85.42,85.32,85.32,4900.0,85.37,85.42,85.32,85.32,4900.0
2005-04-08 12:55:00,85.32,85.33,85.3,85.3,1300.0,85.32,85.33,85.3,85.3,1300.0
2005-04-08 13:00:00,85.29,85.52,85.27,85.52,10100.0,85.29,85.52,85.27,85.52,10100.0
2005-04-08 13:05:00,85.51,85.52,85.45,85.47,11700.0,85.51,85.52,85.45,85.47,11700.0
2005-04-08 13:10:00,85.46,85.54,85.44,85.44,7400.0,85.46,85.54,85.44,85.44,7400.0
2005-04-08 13:15:00,85.47,85.47,85.4,85.43,4500.0,85.47,85.47,85.4,85.43,4500.0
2005-04-08 13:20:00,85.44,85.47,85.4,85.47,3200.0,85.44,85.47,85.4,85.47,3200.0
2005-04-08 13:25:00,85.51,85.66,85.51,85.63,3100.0,85.51,85.66,85.51,85.63,3100.0
2005-04-08 13:30:00,85.63,85.76,85.62,85.7,11500.0,85.63,85.76,85.62,85.7,11500.0
2005-04-08 13:35:00,85.7,85.73,85.62,85.66,4200.0,85.7,85.73,85.62,85.66,4200.0
2005-04-08 13:40:00,85.66,85.68,85.63,85.63,5300.0,85.66,85.68,85.63,85.63,5300.0
2005-04-08 13:45:00,85.64,85.64,85.51,85.51,3400.0,85.64,85.64,85.51,85.51,3400.0
2005-04-08 13:50:00,85.51,85.52,85.5,85.51,2000.0,85.51,85.52,85.5,85.51,2000.0
2005-04-08 13:55:00,85.5,85.62,85.5,85.62,2200.0,85.5,85.62,85.5,85.62,2200.0
2005-04-08 14:00:00,85.64,85.67,85.64,85.66,4400.0,85.64,85.67,85.64,85.66,4400.0
2005-04-08 14:05:00,85.66,85.7,85.5,85.66,13000.0,85.66,85.7,85.5,85.66,13000.0
2005-04-08 14:10:00,85.67,85.71,85.61,85.61,4800.0,85.67,85.71,85.61,85.61,4800.0
2005-04-08 14:15:00,85.61,85.63,85.52,85.55,2000.0,85.61,85.63,85.52,85.55,2000.0
2005-04-08 14:20:00,85.54,85.55,85.49,85.49,1900.0,85.54,85.55,85.49,85.49,1900.0
2005-04-08 14:25:00,85.49,85.52,85.48,85.52,6700.0,85.49,85.52,85.48,85.52,6700.0
2005-04-08 14:30:00,85.49,85.53,85.48,85.51,7900.0,85.49,85.53,85.48,85.51,7900.0
2005-04-08 14:35:00,85.51,85.63,85.51,85.58,9000.0,85.51,85.63,85.51,85.58,9000.0
2005-04-08 14:40:00,85.59,85.65,85.58,85.59,9000.0,85.59,85.65,85.58,85.59,9000.0
2005-04-08 14:45:00,85.54,85.66,85.54,85.65,10200.0,85.54,85.66,85.54,85.65,10200.0
2005-04-08 14:50:00,85.65,85.68,85.64,85.65,3900.0,85.65,85.68,85.64,85.65,3900.0
2005-04-08 14:55:00,85.65,85.65,85.56,85.57,6300.0,85.65,85.65,85.56,85.57,6300.0
2005-04-08 15:00:00,85.56,85.65,85.51,85.64,5000.0,85.56,85.65,85.51,85.64,5000.0
2005-04-08 15:05:00,85.62,85.62,85.54,85.54,2700.0,85.62,85.62,85.54,85.54,2700.0
2005-04-08 15:10:00,85.52,85.52,85.43,85.45,9300.0,85.52,85.52,85.43,85.45,9300.0
2005-04-08 15:15:00,85.44,85.44,85.37,85.41,4000.0,85.44,85.44,85.37,85.41,4000.0
2005-04-08 15:20:00,85.41,85.41,85.37,85.37,15000.0,85.41,85.41,85.37,85.37,15000.0
2005-04-08 15:25:00,85.37,85.37,85.25,85.26,15400.0,85.37,85.37,85.25,85.26,15400.0
2005-04-08 15:30:00,85.25,85.33,85.25,85.27,16300.0,85.25,85.33,85.25,85.27,16300.0
2005-04-08 15:35:00,85.27,85.44,85.26,85.41,30500.0,85.27,85.44,85.26,85.41,30500.0
2005-04-08 15:40:00,85.41,85.41,85.3,85.33,11400.0,85.41,85.41,85.3,85.33,11400.0
2005-04-08 15:45:00,85.33,85.33,85.25,85.25,16100.0,85.33,85.33,85.25,85.25,16100.0
2005-04-08 15:50:00,85.25,85.25,85.22,85.23,16700.0,85.25,85.25,85.22,85.23,16700.0
2005-04-08 15:55:00,85.23,85.23,85.21,85.22,25500.0,85.23,85.23,85.21,85.22,25500.0
2005-04-11 09:30:00,85.47,85.47,85.24,85.29,6100.0,85.47,85.47,85.24,85.29,6100.0
2005-04-11 09:35:00,85.21,85.57,85.2,85.44,11900.0,85.21,85.57,85.2,85.44,11900.0
2005-04-11 09:40:00,85.45,85.45,85.27,85.27,4400.0,85.45,85.45,85.27,85.27,4400.0
2005-04-11 09:45:00,85.37,85.44,85.34,85.44,2000.0,85.37,85.44,85.34,85.44,2000.0
2005-04-11 09:50:00,85.42,85.42,85.27,85.32,2800.0,85.42,85.42,85.27,85.32,2800.0
2005-04-11 09:55:00,85.32,85.48,85.3,85.45,5000.0,85.32,85.48,85.3,85.45,5000.0
2005-04-11 10:00:00,85.45,85.45,85.41,85.42,3400.0,85.45,85.45,85.41,85.42,3400.0
2005-04-11 10:05:00,85.42,85.42,85.29,85.3,4400.0,85.42,85.42,85.29,85.3,4400.0
2005-04-11 10:10:00,85.29,85.35,85.21,85.29,3600.0,85.29,85.35,85.21,85.29,3600.0
2005-04-11 10:15:00,85.3,85.45,85.3,85.45,2700.0,85.3,85.45,85.3,85.45,2700.0
2005-04-11 10:20:00,85.41,85.59,85.34,85.59,6800.0,85.41,85.59,85.34,85.59,6800.0
2005-04-11 10:25:00,85.54,85.54,85.51,85.51,2600.0,85.54,85.54,85.51,85.51,2600.0
2005-04-11 10:30:00,85.43,85.51,85.43,85.45,8000.0,85.43,85.51,85.43,85.45,8000.0
2005-04-11 10:35:00,85.45,85.49,85.35,85.35,3700.0,85.45,85.49,85.35,85.35,3700.0
2005-04-11 10:40:00,85.32,85.32,85.2,85.22,7300.0,85.32,85.32,85.2,85.22,7300.0
2005-04-11 10:45:00,85.25,85.25,85.22,85.22,200.0,85.25,85.25,85.22,85.22,200.0
2005-04-11 10:50:00,85.23,85.23,85.16,85.2,3700.0,85.23,85.23,85.16,85.2,3700.0
2005-04-11 10:55:00,85.19,85.24,85.19,85.24,2100.0,85.19,85.24,85.19,85.24,2100.0
2005-04-11 11:00:00,85.24,85.29,85.23,85.29,1600.0,85.24,85.29,85.23,85.29,1600.0
2005-04-11 11:05:00,85.24,85.28,85.24,85.24,800.0,85.24,85.28,85.24,85.24,800.0
2005-04-11 11:10:00,85.24,85.28,85.24,85.28,500.0,85.24,85.28,85.24,85.28,500.0
2005-04-11 11:15:00,85.25,85.29,85.25,85.29,13600.0,85.25,85.29,85.25,85.29,13600.0
2005-04-11 11:20:00,85.29,85.3,85.28,85.3,1100.0,85.29,85.3,85.28,85.3,1100.0
2005-04-11 11:25:00,85.29,85.3,85.29,85.3,2200.0,85.29,85.3,85.29,85.3,2200.0
2005-04-11 11:30:00,85.3,85.3,85.17,85.21,6000.0,85.3,85.3,85.17,85.21,6000.0
2005-04-11 11:35:00,85.22,85.22,85.19,85.19,800.0,85.22,85.22,85.19,85.19,800.0
2005-04-11 11:40:00,85.16,85.24,85.15,85.22,7100.0,85.16,85.24,85.15,85.22,7100.0
2005-04-11 11:45:00,85.19,85.19,85.19,85.19,900.0,85.19,85.19,85.19,85.19,900.0
2005-04-11 11:50:00,85.16,85.17,85.15,85.17,2800.0,85.16,85.17,85.15,85.17,2800.0
2005-04-11 11:55:00,85.17,85.2,85.08,85.1,4500.0,85.17,85.2,85.08,85.1,4500.0
2005-04-11 12:00:00,85.09,85.25,85.09,85.25,4600.0,85.09,85.25,85.09,85.25,4600.0
2005-04-11 12:05:00,85.24,85.29,85.19,85.21,3900.0,85.24,85.29,85.19,85.21,3900.0
2005-04-11 12:10:00,85.21,85.21,85.18,85.18,2700.0,85.21,85.21,85.18,85.18,2700.0
2005-04-11 12:15:00,85.19,85.25,85.19,85.22,2800.0,85.19,85.25,85.19,85.22,2800.0
2005-04-11 12:20:00,85.22,85.28,85.2,85.22,11600.0,85.22,85.28,85.2,85.22,11600.0
2005-04-11 12:25:00,85.21,85.34,85.2,85.34,9900.0,85.21,85.34,85.2,85.34,9900.0
2005-04-11 12:30:00,85.35,85.44,85.35,85.41,4900.0,85.35,85.44,85.35,85.41,4900.0
2005-04-11 12:35:00,85.37,85.37,85.27,85.28,2900.0,85.37,85.37,85.27,85.28,2900.0
2005-04-11 12:40:00,85.28,85.34,85.28,85.31,3600.0,85.28,85.34,85.28,85.31,3600.0
2005-04-11 12:45:00,85.31,85.37,85.31,85.36,2700.0,85.31,85.37,85.31,85.36,2700.0
2005-04-11 12:50:00,85.43,85.46,85.42,85.46,800.0,85.43,85.46,85.42,85.46,800.0
2005-04-11 12:55:00,85.48,85.59,85.48,85.58,2500.0,85.48,85.59,85.48,85.58,2500.0
2005-04-11 13:00:00,85.59,85.73,85.57,85.64,5000.0,85.59,85.73,85.57,85.64,5000.0
2005-04-11 13:05:00,85.64,85.64,85.55,85.55,2700.0,85.64,85.64,85.55,85.55,2700.0
2005-04-11 13:10:00,85.56,85.56,85.47,85.5,4200.0,85.56,85.56,85.47,85.5,4200.0
2005-04-11 13:15:00,85.52,85.54,85.51,85.54,2700.0,85.52,85.54,85.51,85.54,2700.0
2005-04-11 13:20:00,85.54,85.59,85.52,85.52,3800.0,85.54,85.59,85.52,85.52,3800.0
2005-04-11 13:25:00,85.56,85.58,85.56,85.58,3200.0,85.56,85.58,85.56,85.58,3200.0
2005-04-11 13:30:00,85.55,85.66,85.54,85.66,5200.0,85.55,85.66,85.54,85.66,5200.0
2005-04-11 13:35:00,85.69,85.75,85.6,85.6,6900.0,85.69,85.75,85.6,85.6,6900.0
2005-04-11 13:40:00,85.61,85.61,85.6,85.6,900.0,85.61,85.61,85.6,85.6,900.0
2005-04-11 13:45:00,85.6,85.63,85.49,85.54,6200.0,85.6,85.63,85.49,85.54,6200.0
2005-04-11 13:50:00,85.58,85.61,85.43,85.43,13900.0,85.58,85.61,85.43,85.43,13900.0
2005-04-11 13:55:00,85.44,85.45,85.41,85.41,3100.0,85.44,85.45,85.41,85.41,3100.0
2005-04-11 14:00:00,85.42,85.44,85.4,85.42,3700.0,85.42,85.44,85.4,85.42,3700.0
2005-04-11 14:05:00,85.42,85.46,85.4,85.45,2700.0,85.42,85.46,85.4,85.45,2700.0
2005-04-11 14:10:00,85.45,85.46,85.4,85.46,5700.0,85.45,85.46,85.4,85.46,5700.0
2005-04-11 14:15:00,85.45,85.45,85.39,85.39,2900.0,85.45,85.45,85.39,85.39,2900.0
2005-04-11 14:20:00,85.4,85.47,85.4,85.45,1400.0,85.4,85.47,85.4,85.45,1400.0
2005-04-11 14:25:00,85.45,85.45,85.42,85.42,1600.0,85.45,85.45,85.42,85.42,1600.0
2005-04-11 14:30:00,85.43,85.52,85.43,85.44,4200.0,85.43,85.52,85.43,85.44,4200.0
2005-04-11 14:35:00,85.48,85.65,85.48,85.63,1600.0,85.48,85.65,85.48,85.63,1600.0
2005-04-11 14:40:00,85.63,85.7,85.6,85.66,3700.0,85.63,85.7,85.6,85.66,3700.0
2005-04-11 14:45:00,85.66,85.77,85.65,85.74,6400.0,85.66,85.77,85.65,85.74,6400.0
2005-04-11 14:50:00,85.73,85.73,85.67,85.67,4900.0,85.73,85.73,85.67,85.67,4900.0
2005-04-11 14:55:00,85.66,85.72,85.66,85.66,1900.0,85.66,85.72,85.66,85.66,1900.0
2005-04-11 15:00:00,85.66,85.74,85.66,85.7,7000.0,85.66,85.74,85.66,85.7,7000.0
2005-04-11 15:05:00,85.73,85.75,85.7,85.75,7000.0,85.73,85.75,85.7,85.75,7000.0
2005-04-11 15:10:00,85.72,85.8,85.72,85.78,15200.0,85.72,85.8,85.72,85.78,15200.0
2005-04-11 15:15:00,85.77,85.8,85.72,85.75,9100.0,85.77,85.8,85.72,85.75,9100.0
2005-04-11 15:20:00,85.74,85.79,85.74,85.75,8700.0,85.74,85.79,85.74,85.75,8700.0
2005-04-11 15:25:00,85.74,85.75,85.55,85.61,11400.0,85.74,85.75,85.55,85.61,11400.0
2005-04-11 15:30:00,85.61,85.62,85.54,85.56,7000.0,85.61,85.62,85.54,85.56,7000.0
2005-04-11 15:35:00,85.56,85.64,85.56,85.57,7300.0,85.56,85.64,85.56,85.57,7300.0
2005-04-11 15:40:00,85.57,85.6,85.5,85.52,18300.0,85.57,85.6,85.5,85.52,18300.0
2005-04-11 15:45:00,85.53,85.73,85.53,85.7,14400.0,85.53,85.73,85.53,85.7,14400.0
2005-04-11 15:50:00,85.72,85.72,85.45,85.45,13000.0,85.72,85.72,85.45,85.45,13000.0
2005-04-11 15:55:00,85.46,85.6,85.45,85.6,9000.0,85.46,85.6,85.45,85.6,9000.0
2005-04-12 09:30:00,85.35,85.51,85.34,85.4,12000.0,85.35,85.51,85.34,85.4,12000.0
2005-04-12 09:35:00,85.4,85.44,85.3,85.35,18900.0,85.4,85.44,85.3,85.35,18900.0
2005-04-12 09:40:00,85.35,85.36,85.14,85.19,5300.0,85.35,85.36,85.14,85.19,5300.0
2005-04-12 09:45:00,85.15,85.15,85.07,85.1,5500.0,85.15,85.15,85.07,85.1,5500.0
2005-04-12 09:50:00,85.08,85.1,85.01,85.02,3500.0,85.08,85.1,85.01,85.02,3500.0
2005-04-12 09:55:00,85.01,85.09,85.01,85.09,3600.0,85.01,85.09,85.01,85.09,3600.0
2005-04-12 10:00:00,85.09,85.17,85.09,85.11,4500.0,85.09,85.17,85.09,85.11,4500.0
2005-04-12 10:05:00,85.11,85.11,84.93,84.99,5900.0,85.11,85.11,84.93,84.99,5900.0
2005-04-12 10:10:00,84.98,84.99,84.98,84.99,9300.0,84.98,84.99,84.98,84.99,9300.0
2005-04-12 10:15:00,84.98,85.2,84.98,85.19,21800.0,84.98,85.2,84.98,85.19,21800.0
2005-04-12 10:20:00,85.14,85.14,85.05,85.07,7100.0,85.14,85.14,85.05,85.07,7100.0
2005-04-12 10:25:00,85.07,85.1,85.06,85.09,8300.0,85.07,85.1,85.06,85.09,8300.0
2005-04-12 10:30:00,85.08,85.09,84.92,84.92,14400.0,85.08,85.09,84.92,84.92,14400.0
2005-04-12 10:35:00,84.93,85.0,84.92,84.94,13300.0,84.93,85.0,84.92,84.94,13300.0
2005-04-12 10:40:00,84.94,84.97,84.91,84.92,12500.0,84.94,84.97,84.91,84.92,12500.0
2005-04-12 10:45:00,84.91,84.91,84.55,84.57,11400.0,84.91,84.91,84.55,84.57,11400.0
2005-04-12 10:50:00,84.57,84.68,84.48,84.61,5400.0,84.57,84.68,84.48,84.61,5400.0
2005-04-12 10:55:00,84.6,84.65,84.47,84.55,5700.0,84.6,84.65,84.47,84.55,5700.0
2005-04-12 11:00:00,84.55,84.71,84.52,84.68,5800.0,84.55,84.71,84.52,84.68,5800.0
2005-04-12 11:05:00,84.69,84.78,84.68,84.7,14100.0,84.69,84.78,84.68,84.7,14100.0
2005-04-12 11:10:00,84.69,84.69,84.48,84.51,7400.0,84.69,84.69,84.48,84.51,7400.0
2005-04-12 11:15:00,84.43,84.54,84.42,84.54,9600.0,84.43,84.54,84.42,84.54,9600.0
2005-04-12 11:20:00,84.55,84.7,84.55,84.64,5300.0,84.55,84.7,84.55,84.64,5300.0
2005-04-12 11:25:00,84.62,84.62,84.52,84.61,6600.0,84.62,84.62,84.52,84.61,6600.0
2005-04-12 11:30:00,84.62,84.72,84.61,84.67,4400.0,84.62,84.72,84.61,84.67,4400.0
2005-04-12 11:35:00,84.67,84.68,84.58,84.58,5200.0,84.67,84.68,84.58,84.58,5200.0
2005-04-12 11:40:00,84.59,84.65,84.51,84.64,5800.0,84.59,84.65,84.51,84.64,5800.0
2005-04-12 11:45:00,84.62,84.67,84.58,84.67,7000.0,84.62,84.67,84.58,84.67,7000.0
2005-04-12 11:50:00,84.62,84.68,84.51,84.51,4900.0,84.62,84.68,84.51,84.51,4900.0
2005-04-12 11:55:00,84.52,84.52,84.5,84.5,11000.0,84.52,84.52,84.5,84.5,11000.0
2005-04-12 12:00:00,84.5,84.64,84.5,84.64,10900.0,84.5,84.64,84.5,84.64,10900.0
2005-04-12 12:05:00,84.55,84.6,84.52,84.56,10100.0,84.55,84.6,84.52,84.56,10100.0
2005-04-12 12:10:00,84.56,84.56,84.52,84.55,8400.0,84.56,84.56,84.52,84.55,8400.0
2005-04-12 12:15:00,84.55,84.55,84.51,84.53,12400.0,84.55,84.55,84.51,84.53,12400.0
2005-04-12 12:20:00,84.54,84.6,84.54,84.57,10600.0,84.54,84.6,84.54,84.57,10600.0
2005-04-12 12:25:00,84.57,84.57,84.52,84.54,4900.0,84.57,84.57,84.52,84.54,4900.0
2005-04-12 12:30:00,84.54,84.6,84.54,84.6,6300.0,84.54,84.6,84.54,84.6,6300.0
2005-04-12 12:35:00,84.59,84.59,84.49,84.52,7100.0,84.59,84.59,84.49,84.52,7100.0
2005-04-12 12:40:00,84.51,84.58,84.51,84.58,6600.0,84.51,84.58,84.51,84.58,6600.0
2005-04-12 12:45:00,84.57,84.67,84.55,84.66,9600.0,84.57,84.67,84.55,84.66,9600.0
2005-04-12 12:50:00,84.64,84.68,84.64,84.65,3300.0,84.64,84.68,84.64,84.65,3300.0
2005-04-12 12:55:00,84.65,84.65,84.54,84.54,3000.0,84.65,84.65,84.54,84.54,3000.0
2005-04-12 13:00:00,84.55,84.58,84.55,84.58,1800.0,84.55,84.58,84.55,84.58,1800.0
2005-04-12 13:05:00,84.57,84.58,84.55,84.55,2100.0,84.57,84.58,84.55,84.55,2100.0
2005-04-12 13:10:00,84.55,84.58,84.54,84.58,1900.0,84.55,84.58,84.54,84.58,1900.0
2005-04-12 13:15:00,84.58,84.58,84.52,84.53,1700.0,84.58,84.58,84.52,84.53,1700.0
2005-04-12 13:20:00,84.53,84.6,84.51,84.6,4000.0,84.53,84.6,84.51,84.6,4000.0
2005-04-12 13:25:00,84.56,84.61,84.55,84.55,2500.0,84.56,84.61,84.55,84.55,2500.0
2005-04-12 13:30:00,84.55,84.57,84.53,84.55,3900.0,84.55,84.57,84.53,84.55,3900.0
2005-04-12 13:35:00,84.56,84.61,84.5,84.55,5700.0,84.56,84.61,84.5,84.55,5700.0
2005-04-12 13:40:00,84.55,84.61,84.53,84.56,4200.0,84.55,84.61,84.53,84.56,4200.0
2005-04-12 13:45:00,84.56,84.56,84.5,84.55,6500.0,84.56,84.56,84.5,84.55,6500.0
2005-04-12 13:50:00,84.55,84.58,84.51,84.54,6500.0,84.55,84.58,84.51,84.54,6500.0
2005-04-12 13:55:00,84.54,84.58,84.52,84.55,3700.0,84.54,84.58,84.52,84.55,3700.0
2005-04-12 14:00:00,84.55,84.89,84.48,84.86,21600.0,84.55,84.89,84.48,84.86,21600.0
2005-04-12 14:05:00,84.86,84.9,84.79,84.9,19400.0,84.86,84.9,84.79,84.9,19400.0
2005-04-12 14:10:00,84.91,85.07,84.81,84.9,19400.0,84.91,85.07,84.81,84.9,19400.0
2005-04-12 14:15:00,84.91,85.14,84.91,85.1,17300.0,84.91,85.14,84.91,85.1,17300.0
2005-04-12 14:20:00,85.1,85.3,85.1,85.15,23100.0,85.1,85.3,85.1,85.15,23100.0
2005-04-12 14:25:00,85.19,85.3,85.05,85.05,10600.0,85.19,85.3,85.05,85.05,10600.0
2005-04-12 14:30:00,85.05,85.26,85.04,85.16,40300.0,85.05,85.26,85.04,85.16,40300.0
2005-04-12 14:35:00,85.19,85.2,85.02,85.11,14400.0,85.19,85.2,85.02,85.11,14400.0
2005-04-12 14:40:00,85.11,85.18,84.97,85.15,15100.0,85.11,85.18,84.97,85.15,15100.0
2005-04-12 14:45:00,85.15,85.5,85.11,85.38,27000.0,85.15,85.5,85.11,85.38,27000.0
2005-04-12 14:50:00,85.37,85.37,85.24,85.31,12400.0,85.37,85.37,85.24,85.31,12400.0
2005-04-12 14:55:00,85.31,85.5,85.26,85.38,20000.0,85.31,85.5,85.26,85.38,20000.0
2005-04-12 15:00:00,85.38,85.6,85.38,85.55,18000.0,85.38,85.6,85.38,85.55,18000.0
2005-04-12 15:05:00,85.54,85.7,85.48,85.65,24100.0,85.54,85.7,85.48,85.65,24100.0
2005-04-12 15:10:00,85.66,85.7,85.45,85.48,33100.0,85.66,85.7,85.45,85.48,33100.0
2005-04-12 15:15:00,85.48,85.64,85.48,85.64,82900.0,85.48,85.64,85.48,85.64,82900.0
2005-04-12 15:20:00,85.61,85.62,85.45,85.46,5000.0,85.61,85.62,85.45,85.46,5000.0
2005-04-12 15:25:00,85.5,85.51,85.45,85.5,7100.0,85.5,85.51,85.45,85.5,7100.0
2005-04-12 15:30:00,85.5,85.73,85.48,85.59,26700.0,85.5,85.73,85.48,85.59,26700.0
2005-04-12 15:35:00,85.65,85.74,85.59,85.6,6700.0,85.65,85.74,85.59,85.6,6700.0
2005-04-12 15:40:00,85.6,85.62,85.53,85.57,3900.0,85.6,85.62,85.53,85.57,3900.0
2005-04-12 15:45:00,85.55,85.6,85.52,85.52,5600.0,85.55,85.6,85.52,85.52,5600.0
2005-04-12 15:50:00,85.53,85.58,85.5,85.5,8200.0,85.53,85.58,85.5,85.5,8200.0
2005-04-12 15:55:00,85.51,85.56,85.5,85.52,10600.0,85.51,85.56,85.5,85.52,10600.0
2005-04-13 09:30:00,85.41,85.41,85.16,85.17,5900.0,85.41,85.41,85.16,85.17,5900.0
2005-04-13 09:35:00,85.17,85.44,85.17,85.44,10300.0,85.17,85.44,85.17,85.44,10300.0
2005-04-13 09:40:00,85.44,85.5,85.3,85.43,6900.0,85.44,85.5,85.3,85.43,6900.0
2005-04-13 09:45:00,85.44,85.67,85.44,85.67,9800.0,85.44,85.67,85.44,85.67,9800.0
2005-04-13 09:50:00,85.66,85.7,85.64,85.64,9000.0,85.66,85.7,85.64,85.64,9000.0
2005-04-13 09:55:00,85.65,85.65,85.5,85.56,5200.0,85.65,85.65,85.5,85.56,5200.0
2005-04-13 10:00:00,85.45,85.61,85.44,85.47,1900.0,85.45,85.61,85.44,85.47,1900.0
2005-04-13 10:05:00,85.44,85.62,85.44,85.6,3000.0,85.44,85.62,85.44,85.6,3000.0
2005-04-13 10:10:00,85.58,85.58,85.44,85.47,4700.0,85.58,85.58,85.44,85.47,4700.0
2005-04-13 10:15:00,85.43,85.45,85.33,85.33,7000.0,85.43,85.45,85.33,85.33,7000.0
2005-04-13 10:20:00,85.32,85.32,85.18,85.18,3400.0,85.32,85.32,85.18,85.18,3400.0
2005-04-13 10:25:00,85.18,85.21,85.13,85.17,3900.0,85.18,85.21,85.13,85.17,3900.0
2005-04-13 10:30:00,85.17,85.39,85.17,85.39,4600.0,85.17,85.39,85.17,85.39,4600.0
2005-04-13 10:35:00,85.39,85.4,85.16,85.23,4900.0,85.39,85.4,85.16,85.23,4900.0
2005-04-13 10:40:00,85.23,85.24,85.22,85.24,1700.0,85.23,85.24,85.22,85.24,1700.0
2005-04-13 10:45:00,85.23,85.24,85.09,85.1,3800.0,85.23,85.24,85.09,85.1,3800.0
2005-04-13 10:50:00,85.08,85.09,85.0,85.0,8000.0,85.08,85.09,85.0,85.0,8000.0
2005-04-13 10:55:00,85.01,85.01,85.0,85.01,1600.0,85.01,85.01,85.0,85.01,1600.0
2005-04-13 11:00:00,85.0,85.5,84.92,84.92,9100.0,85.0,85.5,84.92,84.92,9100.0
2005-04-13 11:05:00,84.9,84.95,84.9,84.9,3600.0,84.9,84.95,84.9,84.9,3600.0
2005-04-13 11:10:00,84.91,84.93,84.86,84.87,4900.0,84.91,84.93,84.86,84.87,4900.0
2005-04-13 11:15:00,84.9,84.91,84.85,84.85,3600.0,84.9,84.91,84.85,84.85,3600.0
2005-04-13 11:20:00,84.85,84.85,84.78,84.78,1700.0,84.85,84.85,84.78,84.78,1700.0
2005-04-13 11:25:00,84.77,84.81,84.76,84.78,1300.0,84.77,84.81,84.76,84.78,1300.0
2005-04-13 11:30:00,84.78,84.96,84.78,84.96,9800.0,84.78,84.96,84.78,84.96,9800.0
2005-04-13 11:35:00,85.03,85.03,84.96,85.0,6700.0,85.03,85.03,84.96,85.0,6700.0
2005-04-13 11:40:00,85.0,85.04,85.0,85.01,4000.0,85.0,85.04,85.0,85.01,4000.0
2005-04-13 11:45:00,85.0,85.01,84.98,84.99,1400.0,85.0,85.01,84.98,84.99,1400.0
2005-04-13 11:50:00,84.99,85.01,84.97,84.97,3000.0,84.99,85.01,84.97,84.97,3000.0
2005-04-13 11:55:00,84.96,84.96,84.92,84.92,2600.0,84.96,84.96,84.92,84.92,2600.0
2005-04-13 12:00:00,84.83,84.84,84.78,84.78,4200.0,84.83,84.84,84.78,84.78,4200.0
2005-04-13 12:05:00,84.78,84.82,84.75,84.75,4700.0,84.78,84.82,84.75,84.75,4700.0
2005-04-13 12:10:00,84.75,84.83,84.75,84.77,5500.0,84.75,84.83,84.75,84.77,5500.0
2005-04-13 12:15:00,84.75,84.78,84.74,84.74,3100.0,84.75,84.78,84.74,84.74,3100.0
2005-04-13 12:20:00,84.75,84.9,84.74,84.85,2000.0,84.75,84.9,84.74,84.85,2000.0
2005-04-13 12:25:00,84.83,84.83,84.79,84.83,600.0,84.83,84.83,84.79,84.83,600.0
2005-04-13 12:30:00,84.78,84.8,84.74,84.77,6100.0,84.78,84.8,84.74,84.77,6100.0
2005-04-13 12:35:00,84.79,84.83,84.79,84.81,2800.0,84.79,84.83,84.79,84.81,2800.0
2005-04-13 12:40:00,84.81,84.88,84.8,84.83,3000.0,84.81,84.88,84.8,84.83,3000.0
2005-04-13 12:45:00,84.81,84.83,84.78,84.83,3700.0,84.81,84.83,84.78,84.83,3700.0
2005-04-13 12:50:00,84.84,84.98,84.83,84.89,12100.0,84.84,84.98,84.83,84.89,12100.0
2005-04-13 12:55:00,84.89,84.92,84.85,84.92,800.0,84.89,84.92,84.85,84.92,800.0
2005-04-13 13:00:00,84.92,84.93,84.87,84.93,7200.0,84.92,84.93,84.87,84.93,7200.0
2005-04-13 13:05:00,84.93,84.98,84.93,84.94,2700.0,84.93,84.98,84.93,84.94,2700.0
2005-04-13 13:10:00,84.93,84.93,84.89,84.9,2300.0,84.93,84.93,84.89,84.9,2300.0
2005-04-13 13:15:00,84.89,84.94,84.81,84.83,10200.0,84.89,84.94,84.81,84.83,10200.0
2005-04-13 13:20:00,84.84,84.84,84.71,84.71,6500.0,84.84,84.84,84.71,84.71,6500.0
2005-04-13 13:25:00,84.72,84.72,84.61,84.65,3000.0,84.72,84.72,84.61,84.65,3000.0
2005-04-13 13:30:00,84.65,84.84,84.65,84.84,3400.0,84.65,84.84,84.65,84.84,3400.0
2005-04-13 13:35:00,84.82,84.82,84.77,84.77,3700.0,84.82,84.82,84.77,84.77,3700.0
2005-04-13 13:40:00,84.77,84.77,84.57,84.57,2400.0,84.77,84.77,84.57,84.57,2400.0
2005-04-13 13:45:00,84.57,84.6,84.51,84.51,4000.0,84.57,84.6,84.51,84.51,4000.0
2005-04-13 13:50:00,84.52,84.52,84.44,84.5,6100.0,84.52,84.52,84.44,84.5,6100.0
2005-04-13 13:55:00,84.47,84.51,84.45,84.5,7500.0,84.47,84.51,84.45,84.5,7500.0
2005-04-13 14:00:00,84.52,84.67,84.52,84.67,3800.0,84.52,84.67,84.52,84.67,3800.0
2005-04-13 14:05:00,84.65,84.7,84.65,84.7,1700.0,84.65,84.7,84.65,84.7,1700.0
2005-04-13 14:10:00,84.7,84.7,84.62,84.62,2900.0,84.7,84.7,84.62,84.62,2900.0
2005-04-13 14:15:00,84.64,84.72,84.63,84.7,1800.0,84.64,84.72,84.63,84.7,1800.0
2005-04-13 14:20:00,84.71,84.72,84.67,84.67,52400.0,84.71,84.72,84.67,84.67,52400.0
2005-04-13 14:25:00,84.65,84.65,84.61,84.64,2600.0,84.65,84.65,84.61,84.64,2600.0
2005-04-13 14:30:00,84.66,84.66,84.58,84.58,3800.0,84.66,84.66,84.58,84.58,3800.0
2005-04-13 14:35:00,84.57,84.64,84.57,84.58,10600.0,84.57,84.64,84.57,84.58,10600.0
2005-04-13 14:40:00,84.59,84.63,84.58,84.62,8400.0,84.59,84.63,84.58,84.62,8400.0
2005-04-13 14:45:00,84.62,84.65,84.6,84.63,9900.0,84.62,84.65,84.6,84.63,9900.0
2005-04-13 14:50:00,84.63,84.63,84.57,84.58,9900.0,84.63,84.63,84.57,84.58,9900.0
2005-04-13 14:55:00,84.57,84.6,84.55,84.58,29700.0,84.57,84.6,84.55,84.58,29700.0
2005-04-13 15:00:00,84.58,84.62,84.55,84.6,14300.0,84.58,84.62,84.55,84.6,14300.0
2005-04-13 15:05:00,84.61,84.68,84.57,84.63,25900.0,84.61,84.68,84.57,84.63,25900.0
2005-04-13 15:10:00,84.62,84.63,84.56,84.62,8500.0,84.62,84.63,84.56,84.62,8500.0
2005-04-13 15:15:00,84.62,84.62,84.59,84.6,5500.0,84.62,84.62,84.59,84.6,5500.0
2005-04-13 15:20:00,84.6,84.61,84.59,84.6,18100.0,84.6,84.61,84.59,84.6,18100.0
2005-04-13 15:25:00,84.55,84.65,84.55,84.6,59300.0,84.55,84.65,84.55,84.6,59300.0
2005-04-13 15:30:00,84.58,84.63,84.55,84.6,19100.0,84.58,84.63,84.55,84.6,19100.0
2005-04-13 15:35:00,84.62,84.62,84.58,84.61,13400.0,84.62,84.62,84.58,84.61,13400.0
2005-04-13 15:40:00,84.57,84.6,84.55,84.59,5600.0,84.57,84.6,84.55,84.59,5600.0
2005-04-13 15:45:00,84.61,84.72,84.61,84.7,6000.0,84.61,84.72,84.61,84.7,6000.0
2005-04-13 15:50:00,84.68,84.68,84.52,84.55,13800.0,84.68,84.68,84.52,84.55,13800.0
2005-04-13 15:55:00,84.54,84.6,84.52,84.59,13300.0,84.54,84.6,84.52,84.59,13300.0
2005-04-14 09:30:00,84.4,84.56,84.2,84.21,9100.0,84.4,84.56,84.2,84.21,9100.0
2005-04-14 09:35:00,84.21,84.22,83.89,83.89,17900.0,84.21,84.22,83.89,83.89,17900.0
2005-04-14 09:40:00,83.9,84.12,83.83,84.12,17700.0,83.9,84.12,83.83,84.12,17700.0
2005-04-14 09:45:00,84.15,84.36,84.05,84.22,16000.0,84.15,84.36,84.05,84.22,16000.0
2005-04-14 09:50:00,84.2,84.28,84.06,84.28,14700.0,84.2,84.28,84.06,84.28,14700.0
2005-04-14 09:55:00,84.3,84.33,84.3,84.31,3300.0,84.3,84.33,84.3,84.31,3300.0
2005-04-14 10:00:00,84.27,84.31,84.24,84.27,21400.0,84.27,84.31,84.24,84.27,21400.0
2005-04-14 10:05:00,84.23,84.31,84.23,84.3,13200.0,84.23,84.31,84.23,84.3,13200.0
2005-04-14 10:10:00,84.3,84.35,84.23,84.34,40400.0,84.3,84.35,84.23,84.34,40400.0
2005-04-14 10:15:00,84.3,84.34,84.29,84.32,15600.0,84.3,84.34,84.29,84.32,15600.0
2005-04-14 10:20:00,84.31,84.33,84.27,84.3,19600.0,84.31,84.33,84.27,84.3,19600.0
2005-04-14 10:25:00,84.29,84.33,84.26,84.32,15200.0,84.29,84.33,84.26,84.32,15200.0
2005-04-14 10:30:00,84.32,84.34,84.26,84.3,33000.0,84.32,84.34,84.26,84.3,33000.0
2005-04-14 10:35:00,84.31,84.35,84.28,84.3,18700.0,84.31,84.35,84.28,84.3,18700.0
2005-04-14 10:40:00,84.3,84.35,84.28,84.34,10700.0,84.3,84.35,84.28,84.34,10700.0
2005-04-14 10:45:00,84.34,84.36,84.3,84.3,5100.0,84.34,84.36,84.3,84.3,5100.0
2005-04-14 10:50:00,84.29,84.36,84.21,84.21,15200.0,84.29,84.36,84.21,84.21,15200.0
2005-04-14 10:55:00,84.21,84.25,84.2,84.25,8500.0,84.21,84.25,84.2,84.25,8500.0
2005-04-14 11:00:00,84.26,84.3,84.24,84.24,10700.0,84.26,84.3,84.24,84.24,10700.0
2005-04-14 11:05:00,84.24,84.37,84.23,84.35,11800.0,84.24,84.37,84.23,84.35,11800.0
2005-04-14 11:10:00,84.35,84.35,84.25,84.29,11700.0,84.35,84.35,84.25,84.29,11700.0
2005-04-14 11:15:00,84.31,84.43,84.31,84.42,11900.0,84.31,84.43,84.31,84.42,11900.0
2005-04-14 11:20:00,84.42,84.47,84.42,84.45,12600.0,84.42,84.47,84.42,84.45,12600.0
2005-04-14 11:25:00,84.45,84.61,84.45,84.61,15800.0,84.45,84.61,84.45,84.61,15800.0
2005-04-14 11:30:00,84.59,84.71,84.54,84.7,23600.0,84.59,84.71,84.54,84.7,23600.0
2005-04-14 11:35:00,84.71,84.78,84.71,84.75,21100.0,84.71,84.78,84.71,84.75,21100.0
2005-04-14 11:40:00,84.76,84.76,84.5,84.57,68300.0,84.76,84.76,84.5,84.57,68300.0
2005-04-14 11:45:00,84.51,84.66,84.49,84.61,16000.0,84.51,84.66,84.49,84.61,16000.0
2005-04-14 11:50:00,84.63,84.63,84.4,84.47,10100.0,84.63,84.63,84.4,84.47,10100.0
2005-04-14 11:55:00,84.47,84.49,84.45,84.49,3100.0,84.47,84.49,84.45,84.49,3100.0
2005-04-14 12:00:00,84.46,84.53,84.46,84.5,17200.0,84.46,84.53,84.46,84.5,17200.0
2005-04-14 12:05:00,84.49,84.49,84.34,84.37,5500.0,84.49,84.49,84.34,84.37,5500.0
2005-04-14 12:10:00,84.4,84.49,84.38,84.48,5900.0,84.4,84.49,84.38,84.48,5900.0
2005-04-14 12:15:00,84.48,84.49,84.31,84.31,108300.0,84.48,84.49,84.31,84.31,108300.0
2005-04-14 12:20:00,84.31,84.32,84.3,84.3,7300.0,84.31,84.32,84.3,84.3,7300.0
2005-04-14 12:25:00,84.29,84.32,84.26,84.32,19100.0,84.29,84.32,84.26,84.32,19100.0
2005-04-14 12:30:00,84.34,84.4,84.34,84.4,10600.0,84.34,84.4,84.34,84.4,10600.0
2005-04-14 12:35:00,84.4,84.5,84.4,84.47,8900.0,84.4,84.5,84.4,84.47,8900.0
2005-04-14 12:40:00,84.47,84.47,84.36,84.39,10000.0,84.47,84.47,84.36,84.39,10000.0
2005-04-14 12:45:00,84.37,84.37,84.34,84.34,5100.0,84.37,84.37,84.34,84.34,5100.0
2005-04-14 12:50:00,84.33,84.35,84.3,84.35,9900.0,84.33,84.35,84.3,84.35,9900.0
2005-04-14 12:55:00,84.35,84.4,84.35,84.37,6100.0,84.35,84.4,84.35,84.37,6100.0
2005-04-14 13:00:00,84.37,84.39,84.31,84.34,11600.0,84.37,84.39,84.31,84.34,11600.0
2005-04-14 13:05:00,84.35,84.35,84.25,84.25,5300.0,84.35,84.35,84.25,84.25,5300.0
2005-04-14 13:10:00,84.22,84.26,84.2,84.26,16700.0,84.22,84.26,84.2,84.26,16700.0
2005-04-14 13:15:00,84.26,84.37,84.2,84.26,24300.0,84.26,84.37,84.2,84.26,24300.0
2005-04-14 13:20:00,84.26,84.27,84.15,84.15,5600.0,84.26,84.27,84.15,84.15,5600.0
2005-04-14 13:25:00,84.15,84.3,84.14,84.3,7600.0,84.15,84.3,84.14,84.3,7600.0
2005-04-14 13:30:00,84.27,84.27,84.0,84.1,23900.0,84.27,84.27,84.0,84.1,23900.0
2005-04-14 13:35:00,84.08,84.21,84.05,84.2,30500.0,84.08,84.21,84.05,84.2,30500.0
2005-04-14 13:40:00,84.22,84.22,84.17,84.2,11200.0,84.22,84.22,84.17,84.2,11200.0
2005-04-14 13:45:00,84.19,84.31,84.19,84.3,8500.0,84.19,84.31,84.19,84.3,8500.0
2005-04-14 13:50:00,84.3,84.34,84.28,84.31,13000.0,84.3,84.34,84.28,84.31,13000.0
2005-04-14 13:55:00,84.3,84.39,84.29,84.29,9400.0,84.3,84.39,84.29,84.29,9400.0
2005-04-14 14:00:00,84.28,84.28,84.19,84.19,14500.0,84.28,84.28,84.19,84.19,14500.0
2005-04-14 14:05:00,84.17,84.27,84.17,84.27,5100.0,84.17,84.27,84.17,84.27,5100.0
2005-04-14 14:10:00,84.26,84.3,84.23,84.3,2500.0,84.26,84.3,84.23,84.3,2500.0
2005-04-14 14:15:00,84.3,84.35,84.18,84.23,8000.0,84.3,84.35,84.18,84.23,8000.0
2005-04-14 14:20:00,84.22,84.22,84.13,84.21,8600.0,84.22,84.22,84.13,84.21,8600.0
2005-04-14 14:25:00,84.19,84.19,84.14,84.17,2700.0,84.19,84.19,84.14,84.17,2700.0
2005-04-14 14:30:00,84.17,84.18,84.12,84.12,7100.0,84.17,84.18,84.12,84.12,7100.0
2005-04-14 14:35:00,84.16,84.19,84.13,84.17,6600.0,84.16,84.19,84.13,84.17,6600.0
2005-04-14 14:40:00,84.19,84.3,84.17,84.23,5700.0,84.19,84.3,84.17,84.23,5700.0
2005-04-14 14:45:00,84.23,84.27,84.18,84.27,6700.0,84.23,84.27,84.18,84.27,6700.0
2005-04-14 14:50:00,84.31,84.31,84.18,84.18,7700.0,84.31,84.31,84.18,84.18,7700.0
2005-04-14 14:55:00,84.16,84.25,84.09,84.15,7700.0,84.16,84.25,84.09,84.15,7700.0
2005-04-14 15:00:00,84.15,84.21,84.0,84.14,23000.0,84.15,84.21,84.0,84.14,23000.0
2005-04-14 15:05:00,84.14,84.21,84.11,84.12,21700.0,84.14,84.21,84.11,84.12,21700.0
2005-04-14 15:10:00,84.11,84.18,84.1,84.16,25100.0,84.11,84.18,84.1,84.16,25100.0
2005-04-14 15:15:00,84.16,84.2,84.13,84.16,14800.0,84.16,84.2,84.13,84.16,14800.0
2005-04-14 15:20:00,84.15,84.19,84.12,84.14,11900.0,84.15,84.19,84.12,84.14,11900.0
2005-04-14 15:25:00,84.13,84.26,84.12,84.12,8800.0,84.13,84.26,84.12,84.12,8800.0
2005-04-14 15:30:00,84.13,84.24,84.1,84.22,13900.0,84.13,84.24,84.1,84.22,13900.0
2005-04-14 15:35:00,84.22,84.22,84.14,84.14,5800.0,84.22,84.22,84.14,84.14,5800.0
2005-04-14 15:40:00,84.14,84.17,84.14,84.15,52800.0,84.14,84.17,84.14,84.15,52800.0
2005-04-14 15:45:00,84.15,84.2,84.13,84.17,38600.0,84.15,84.2,84.13,84.17,38600.0
2005-04-14 15:50:00,84.18,84.18,84.09,84.11,24800.0,84.18,84.18,84.09,84.11,24800.0
2005-04-14 15:55:00,84.11,84.16,83.98,83.99,57900.0,84.11,84.16,83.98,83.99,57900.0
2005-04-15 09:30:00,83.58,83.99,83.58,83.84,27100.0,83.58,83.99,83.58,83.84,27100.0
2005-04-15 09:35:00,83.83,83.83,83.45,83.45,20900.0,83.83,83.83,83.45,83.45,20900.0
2005-04-15 09:40:00,83.45,83.61,83.45,83.58,42200.0,83.45,83.61,83.45,83.58,42200.0
2005-04-15 09:45:00,83.58,83.58,83.42,83.42,13600.0,83.58,83.58,83.42,83.42,13600.0
2005-04-15 09:50:00,83.43,83.59,83.43,83.55,12400.0,83.43,83.59,83.43,83.55,12400.0
2005-04-15 09:55:00,83.58,83.61,83.24,83.25,12000.0,83.58,83.61,83.24,83.25,12000.0
2005-04-15 10:00:00,83.25,83.37,83.2,83.22,6600.0,83.25,83.37,83.2,83.22,6600.0
2005-04-15 10:05:00,83.19,83.25,83.09,83.09,9400.0,83.19,83.25,83.09,83.09,9400.0
2005-04-15 10:10:00,83.11,83.16,82.94,82.94,8800.0,83.11,83.16,82.94,82.94,8800.0
2005-04-15 10:15:00,82.94,83.01,82.83,82.84,10900.0,82.94,83.01,82.83,82.84,10900.0
2005-04-15 10:20:00,82.84,82.84,82.67,82.83,9100.0,82.84,82.84,82.67,82.83,9100.0
2005-04-15 10:25:00,82.84,82.9,82.7,82.85,12100.0,82.84,82.9,82.7,82.85,12100.0
2005-04-15 10:30:00,82.97,83.0,82.87,82.95,16400.0,82.97,83.0,82.87,82.95,16400.0
2005-04-15 10:35:00,82.95,82.95,82.79,82.8,8500.0,82.95,82.95,82.79,82.8,8500.0
2005-04-15 10:40:00,82.81,83.1,82.81,83.05,18400.0,82.81,83.1,82.81,83.05,18400.0
2005-04-15 10:45:00,83.06,83.1,82.94,82.99,9500.0,83.06,83.1,82.94,82.99,9500.0
2005-04-15 10:50:00,82.95,83.02,82.93,82.99,4400.0,82.95,83.02,82.93,82.99,4400.0
2005-04-15 10:55:00,82.96,83.12,82.96,83.12,11100.0,82.96,83.12,82.96,83.12,11100.0
2005-04-15 11:00:00,83.1,83.1,83.0,83.0,4600.0,83.1,83.1,83.0,83.0,4600.0
2005-04-15 11:05:00,83.0,83.02,82.97,83.01,12900.0,83.0,83.02,82.97,83.01,12900.0
2005-04-15 11:10:00,83.01,83.07,82.96,83.06,6400.0,83.01,83.07,82.96,83.06,6400.0
2005-04-15 11:15:00,83.07,83.07,83.03,83.04,4400.0,83.07,83.07,83.03,83.04,4400.0
2005-04-15 11:20:00,83.02,83.02,82.86,82.86,7100.0,83.02,83.02,82.86,82.86,7100.0
2005-04-15 11:25:00,82.87,82.95,82.85,82.92,6900.0,82.87,82.95,82.85,82.92,6900.0
2005-04-15 11:30:00,82.93,83.04,82.93,83.04,11600.0,82.93,83.04,82.93,83.04,11600.0
2005-04-15 11:35:00,83.05,83.05,82.92,83.0,16300.0,83.05,83.05,82.92,83.0,16300.0
2005-04-15 11:40:00,82.99,83.02,82.96,83.02,6100.0,82.99,83.02,82.96,83.02,6100.0
2005-04-15 11:45:00,83.02,83.05,83.02,83.03,4300.0,83.02,83.05,83.02,83.03,4300.0
2005-04-15 11:50:00,83.02,83.05,82.94,82.94,17900.0,83.02,83.05,82.94,82.94,17900.0
2005-04-15 11:55:00,82.93,83.02,82.92,83.02,11800.0,82.93,83.02,82.92,83.02,11800.0
2005-04-15 12:00:00,83.01,83.01,82.84,82.97,11000.0,83.01,83.01,82.84,82.97,11000.0
2005-04-15 12:05:00,82.93,83.05,82.73,83.02,23200.0,82.93,83.05,82.73,83.02,23200.0
2005-04-15 12:10:00,83.01,83.01,82.79,82.86,6800.0,83.01,83.01,82.79,82.86,6800.0
2005-04-15 12:15:00,82.86,82.86,82.71,82.73,5300.0,82.86,82.86,82.71,82.73,5300.0
2005-04-15 12:20:00,82.74,82.88,82.7,82.79,15300.0,82.74,82.88,82.7,82.79,15300.0
2005-04-15 12:25:00,82.78,82.96,82.71,82.96,13400.0,82.78,82.96,82.71,82.96,13400.0
2005-04-15 12:30:00,82.96,82.96,82.7,82.7,12900.0,82.96,82.96,82.7,82.7,12900.0
2005-04-15 12:35:00,82.7,82.74,82.7,82.71,10100.0,82.7,82.74,82.7,82.71,10100.0
2005-04-15 12:40:00,82.73,82.76,82.72,82.73,4400.0,82.73,82.76,82.72,82.73,4400.0
2005-04-15 12:45:00,82.73,82.78,82.73,82.77,4400.0,82.73,82.78,82.73,82.77,4400.0
2005-04-15 12:50:00,82.78,82.78,82.54,82.58,14100.0,82.78,82.78,82.54,82.58,14100.0
2005-04-15 12:55:00,82.57,82.7,82.55,82.65,22100.0,82.57,82.7,82.55,82.65,22100.0
2005-04-15 13:00:00,82.65,82.86,82.65,82.84,20800.0,82.65,82.86,82.65,82.84,20800.0
2005-04-15 13:05:00,82.85,82.97,82.84,82.97,20800.0,82.85,82.97,82.84,82.97,20800.0
2005-04-15 13:10:00,82.98,83.12,82.91,83.09,28700.0,82.98,83.12,82.91,83.09,28700.0
2005-04-15 13:15:00,83.06,83.11,83.0,83.0,15900.0,83.06,83.11,83.0,83.0,15900.0
2005-04-15 13:20:00,83.0,83.02,82.96,83.02,3700.0,83.0,83.02,82.96,83.02,3700.0
2005-04-15 13:25:00,83.02,83.11,83.02,83.1,11000.0,83.02,83.11,83.02,83.1,11000.0
2005-04-15 13:30:00,83.04,83.04,82.83,82.92,7400.0,83.04,83.04,82.83,82.92,7400.0
2005-04-15 13:35:00,82.92,82.95,82.88,82.93,3500.0,82.92,82.95,82.88,82.93,3500.0
2005-04-15 13:40:00,82.95,82.98,82.84,82.84,2900.0,82.95,82.98,82.84,82.84,2900.0
2005-04-15 13:45:00,82.8,82.8,82.7,82.7,5700.0,82.8,82.8,82.7,82.7,5700.0
2005-04-15 13:50:00,82.69,82.69,82.59,82.59,2900.0,82.69,82.69,82.59,82.59,2900.0
2005-04-15 13:55:00,82.51,82.51,82.48,82.48,4400.0,82.51,82.51,82.48,82.48,4400.0
2005-04-15 14:00:00,82.45,82.63,82.42,82.59,9700.0,82.45,82.63,82.42,82.59,9700.0
2005-04-15 14:05:00,82.59,82.68,82.59,82.62,4000.0,82.59,82.68,82.59,82.62,4000.0
2005-04-15 14:10:00,82.62,82.65,82.62,82.65,1300.0,82.62,82.65,82.62,82.65,1300.0
2005-04-15 14:15:00,82.64,82.86,82.64,82.86,8600.0,82.64,82.86,82.64,82.86,8600.0
2005-04-15 14:20:00,82.88,82.88,82.78,82.85,2600.0,82.88,82.88,82.78,82.85,2600.0
2005-04-15 14:25:00,82.81,82.83,82.77,82.77,4600.0,82.81,82.83,82.77,82.77,4600.0
2005-04-15 14:30:00,82.77,82.77,82.7,82.7,14000.0,82.77,82.77,82.7,82.7,14000.0
2005-04-15 14:35:00,82.67,82.69,82.65,82.69,5900.0,82.67,82.69,82.65,82.69,5900.0
2005-04-15 14:40:00,82.69,82.75,82.66,82.71,4700.0,82.69,82.75,82.66,82.71,4700.0
2005-04-15 14:45:00,82.72,82.84,82.72,82.84,11900.0,82.72,82.84,82.72,82.84,11900.0
2005-04-15 14:50:00,82.84,82.98,82.8,82.9,11300.0,82.84,82.98,82.8,82.9,11300.0
2005-04-15 14:55:00,82.89,82.94,82.83,82.94,6600.0,82.89,82.94,82.83,82.94,6600.0
2005-04-15 15:00:00,82.9,82.9,82.76,82.76,1200.0,82.9,82.9,82.76,82.76,1200.0
2005-04-15 15:05:00,82.78,82.8,82.61,82.71,25100.0,82.78,82.8,82.61,82.71,25100.0
2005-04-15 15:10:00,82.72,82.78,82.7,82.73,5400.0,82.72,82.78,82.7,82.73,5400.0
2005-04-15 15:15:00,82.71,82.74,82.71,82.72,14000.0,82.71,82.74,82.71,82.72,14000.0
2005-04-15 15:20:00,82.72,82.72,82.61,82.72,6200.0,82.72,82.72,82.61,82.72,6200.0
2005-04-15 15:25:00,82.72,82.76,82.7,82.71,10000.0,82.72,82.76,82.7,82.71,10000.0
2005-04-15 15:30:00,82.72,82.82,82.7,82.75,11500.0,82.72,82.82,82.7,82.75,11500.0
2005-04-15 15:35:00,82.75,82.76,82.7,82.7,19700.0,82.75,82.76,82.7,82.7,19700.0
2005-04-15 15:40:00,82.71,82.74,82.7,82.7,27500.0,82.71,82.74,82.7,82.7,27500.0
2005-04-15 15:45:00,82.7,82.72,82.67,82.67,26400.0,82.7,82.72,82.67,82.67,26400.0
2005-04-15 15:50:00,82.67,82.72,82.6,82.71,31500.0,82.67,82.72,82.6,82.71,31500.0
2005-04-15 15:55:00,82.72,82.78,82.69,82.77,58300.0,82.72,82.78,82.69,82.77,58300.0
2005-04-18 09:30:00,82.68,82.93,82.51,82.7,27900.0,82.68,82.93,82.51,82.7,27900.0
2005-04-18 09:35:00,82.7,82.89,82.63,82.84,29800.0,82.7,82.89,82.63,82.84,29800.0
2005-04-18 09:40:00,82.84,83.16,82.76,83.16,16300.0,82.84,83.16,82.76,83.16,16300.0
2005-04-18 09:45:00,83.16,83.21,83.01,83.03,11700.0,83.16,83.21,83.01,83.03,11700.0
2005-04-18 09:50:00,83.02,83.1,82.91,82.92,17000.0,83.02,83.1,82.91,82.92,17000.0
2005-04-18 09:55:00,82.88,83.07,82.88,82.91,10700.0,82.88,83.07,82.88,82.91,10700.0
2005-04-18 10:00:00,82.91,83.04,82.88,83.04,7900.0,82.91,83.04,82.88,83.04,7900.0
2005-04-18 10:05:00,83.02,83.23,83.0,83.2,7300.0,83.02,83.23,83.0,83.2,7300.0
2005-04-18 10:10:00,83.22,83.46,83.16,83.24,13500.0,83.22,83.46,83.16,83.24,13500.0
2005-04-18 10:15:00,83.24,83.26,82.94,83.1,12700.0,83.24,83.26,82.94,83.1,12700.0
2005-04-18 10:20:00,83.1,83.1,82.99,83.03,18800.0,83.1,83.1,82.99,83.03,18800.0
2005-04-18 10:25:00,83.03,83.2,82.89,83.2,12600.0,83.03,83.2,82.89,83.2,12600.0
2005-04-18 10:30:00,83.2,83.29,83.2,83.27,9200.0,83.2,83.29,83.2,83.27,9200.0
2005-04-18 10:35:00,83.28,83.28,83.0,83.02,25500.0,83.28,83.28,83.0,83.02,25500.0
2005-04-18 10:40:00,83.06,83.07,82.82,82.83,16600.0,83.06,83.07,82.82,82.83,16600.0
2005-04-18 10:45:00,82.84,82.88,82.82,82.87,8100.0,82.84,82.88,82.82,82.87,8100.0
2005-04-18 10:50:00,82.88,82.9,82.8,82.87,12800.0,82.88,82.9,82.8,82.87,12800.0
2005-04-18 10:55:00,82.89,83.12,82.88,82.97,25100.0,82.89,83.12,82.88,82.97,25100.0
2005-04-18 11:00:00,82.99,83.08,82.92,82.92,7500.0,82.99,83.08,82.92,82.92,7500.0
2005-04-18 11:05:00,82.93,82.95,82.85,82.85,6200.0,82.93,82.95,82.85,82.85,6200.0
2005-04-18 11:10:00,82.86,82.91,82.82,82.84,5300.0,82.86,82.91,82.82,82.84,5300.0
2005-04-18 11:15:00,82.85,82.95,82.84,82.95,4600.0,82.85,82.95,82.84,82.95,4600.0
2005-04-18 11:20:00,82.94,82.94,82.81,82.85,9200.0,82.94,82.94,82.81,82.85,9200.0
2005-04-18 11:25:00,82.8,82.93,82.8,82.93,8500.0,82.8,82.93,82.8,82.93,8500.0
2005-04-18 11:30:00,82.93,82.93,82.83,82.88,5800.0,82.93,82.93,82.83,82.88,5800.0
2005-04-18 11:35:00,82.89,82.9,82.8,82.86,7900.0,82.89,82.9,82.8,82.86,7900.0
2005-04-18 11:40:00,82.87,82.89,82.79,82.79,6200.0,82.87,82.89,82.79,82.79,6200.0
2005-04-18 11:45:00,82.8,82.89,82.8,82.89,3400.0,82.8,82.89,82.8,82.89,3400.0
2005-04-18 11:50:00,82.88,82.88,82.82,82.83,3400.0,82.88,82.88,82.82,82.83,3400.0
2005-04-18 11:55:00,82.82,82.88,82.78,82.78,5100.0,82.82,82.88,82.78,82.78,5100.0
2005-04-18 12:00:00,82.78,82.83,82.76,82.82,7000.0,82.78,82.83,82.76,82.82,7000.0
2005-04-18 12:05:00,82.81,82.84,82.8,82.83,5000.0,82.81,82.84,82.8,82.83,5000.0
2005-04-18 12:10:00,82.84,82.84,82.76,82.76,5300.0,82.84,82.84,82.76,82.76,5300.0
2005-04-18 12:15:00,82.77,82.79,82.75,82.76,3300.0,82.77,82.79,82.75,82.76,3300.0
2005-04-18 12:20:00,82.76,82.8,82.76,82.8,12400.0,82.76,82.8,82.76,82.8,12400.0
2005-04-18 12:25:00,82.8,82.88,82.8,82.88,13200.0,82.8,82.88,82.8,82.88,13200.0
2005-04-18 12:30:00,82.88,82.9,82.83,82.9,8400.0,82.88,82.9,82.83,82.9,8400.0
2005-04-18 12:35:00,82.9,83.0,82.9,83.0,9600.0,82.9,83.0,82.9,83.0,9600.0
2005-04-18 12:40:00,83.0,83.0,82.95,83.0,9400.0,83.0,83.0,82.95,83.0,9400.0
2005-04-18 12:45:00,83.07,83.13,83.01,83.03,6700.0,83.07,83.13,83.01,83.03,6700.0
2005-04-18 12:50:00,83.02,83.08,83.0,83.0,9200.0,83.02,83.08,83.0,83.0,9200.0
2005-04-18 12:55:00,83.06,83.19,83.0,83.11,15200.0,83.06,83.19,83.0,83.11,15200.0
2005-04-18 13:00:00,83.12,83.18,83.01,83.18,16600.0,83.12,83.18,83.01,83.18,16600.0
2005-04-18 13:05:00,83.11,83.25,82.9,82.91,17200.0,83.11,83.25,82.9,82.91,17200.0
2005-04-18 13:10:00,82.94,83.0,82.9,82.92,5800.0,82.94,83.0,82.9,82.92,5800.0
2005-04-18 13:15:00,82.91,82.96,82.85,82.91,9100.0,82.91,82.96,82.85,82.91,9100.0
2005-04-18 13:20:00,82.92,83.06,82.89,83.0,14200.0,82.92,83.06,82.89,83.0,14200.0
2005-04-18 13:25:00,82.99,83.0,82.88,82.95,8600.0,82.99,83.0,82.88,82.95,8600.0
2005-04-18 13:30:00,82.97,83.06,82.97,83.06,4100.0,82.97,83.06,82.97,83.06,4100.0
2005-04-18 13:35:00,83.05,83.05,82.98,83.02,5200.0,83.05,83.05,82.98,83.02,5200.0
2005-04-18 13:40:00,83.02,83.05,82.96,83.01,28100.0,83.02,83.05,82.96,83.01,28100.0
2005-04-18 13:45:00,83.01,83.02,82.93,82.94,6500.0,83.01,83.02,82.93,82.94,6500.0
2005-04-18 13:50:00,82.95,83.08,82.95,83.05,5400.0,82.95,83.08,82.95,83.05,5400.0
2005-04-18 13:55:00,83.04,83.17,82.96,82.96,10200.0,83.04,83.17,82.96,82.96,10200.0
2005-04-18 14:00:00,82.97,83.13,82.94,83.12,4800.0,82.97,83.13,82.94,83.12,4800.0
2005-04-18 14:05:00,83.12,83.22,83.12,83.22,5400.0,83.12,83.22,83.12,83.22,5400.0
2005-04-18 14:10:00,83.21,83.22,83.12,83.13,10600.0,83.21,83.22,83.12,83.13,10600.0
2005-04-18 14:15:00,83.13,83.15,83.0,83.07,7700.0,83.13,83.15,83.0,83.07,7700.0
2005-04-18 14:20:00,83.06,83.1,83.01,83.03,12600.0,83.06,83.1,83.01,83.03,12600.0
2005-04-18 14:25:00,83.03,83.06,82.96,82.98,11600.0,83.03,83.06,82.96,82.98,11600.0
2005-04-18 14:30:00,83.0,83.03,82.98,82.99,5800.0,83.0,83.03,82.98,82.99,5800.0
2005-04-18 14:35:00,82.98,83.07,82.97,83.07,10800.0,82.98,83.07,82.97,83.07,10800.0
2005-04-18 14:40:00,83.07,83.08,82.95,82.97,12200.0,83.07,83.08,82.95,82.97,12200.0
2005-04-18 14:45:00,82.97,83.05,82.95,82.99,15200.0,82.97,83.05,82.95,82.99,15200.0
2005-04-18 14:50:00,82.99,83.0,82.95,82.99,13500.0,82.99,83.0,82.95,82.99,13500.0
2005-04-18 14:55:00,82.95,83.08,82.94,83.04,15300.0,82.95,83.08,82.94,83.04,15300.0
2005-04-18 15:00:00,83.06,83.1,82.99,83.1,19100.0,83.06,83.1,82.99,83.1,19100.0
2005-04-18 15:05:00,83.09,83.09,82.96,82.96,14000.0,83.09,83.09,82.96,82.96,14000.0
2005-04-18 15:10:00,82.97,83.06,82.97,83.0,6500.0,82.97,83.06,82.97,83.0,6500.0
2005-04-18 15:15:00,83.01,83.1,83.01,83.03,15500.0,83.01,83.1,83.01,83.03,15500.0
2005-04-18 15:20:00,83.05,83.23,83.02,83.22,15600.0,83.05,83.23,83.02,83.22,15600.0
2005-04-18 15:25:00,83.22,83.4,83.15,83.37,12400.0,83.22,83.4,83.15,83.37,12400.0
2005-04-18 15:30:00,83.38,83.45,83.25,83.38,28600.0,83.38,83.45,83.25,83.38,28600.0
2005-04-18 15:35:00,83.36,83.36,83.24,83.24,15800.0,83.36,83.36,83.24,83.24,15800.0
2005-04-18 15:40:00,83.24,83.24,83.11,83.21,43100.0,83.24,83.24,83.11,83.21,43100.0
2005-04-18 15:45:00,83.21,83.24,83.19,83.21,25800.0,83.21,83.24,83.19,83.21,25800.0
2005-04-18 15:50:00,83.21,83.24,83.14,83.19,17300.0,83.21,83.24,83.14,83.19,17300.0
2005-04-18 15:55:00,83.2,83.24,83.18,83.24,27900.0,83.2,83.24,83.18,83.24,27900.0
2005-04-19 09:30:00,83.35,83.47,83.23,83.36,10800.0,83.35,83.47,83.23,83.36,10800.0
2005-04-19 09:35:00,83.34,83.42,83.32,83.35,7600.0,83.34,83.42,83.32,83.35,7600.0
2005-04-19 09:40:00,83.31,83.31,82.6,82.69,12400.0,83.31,83.31,82.6,82.69,12400.0
2005-04-19 09:45:00,82.65,83.12,82.61,82.95,15000.0,82.65,83.12,82.61,82.95,15000.0
2005-04-19 09:50:00,83.0,83.06,82.84,82.92,9600.0,83.0,83.06,82.84,82.92,9600.0
2005-04-19 09:55:00,82.97,82.99,82.86,82.95,6700.0,82.97,82.99,82.86,82.95,6700.0
2005-04-19 10:00:00,82.95,83.09,82.95,83.03,10200.0,82.95,83.09,82.95,83.03,10200.0
2005-04-19 10:05:00,83.03,83.12,83.01,83.1,12800.0,83.03,83.12,83.01,83.1,12800.0
2005-04-19 10:10:00,83.09,83.09,82.96,83.0,14300.0,83.09,83.09,82.96,83.0,14300.0
2005-04-19 10:15:00,83.0,83.04,82.96,83.0,8000.0,83.0,83.04,82.96,83.0,8000.0
2005-04-19 10:20:00,83.0,83.15,82.99,82.99,6100.0,83.0,83.15,82.99,82.99,6100.0
2005-04-19 10:25:00,82.95,83.1,82.95,82.97,9900.0,82.95,83.1,82.95,82.97,9900.0
2005-04-19 10:30:00,82.98,82.99,82.95,82.99,6500.0,82.98,82.99,82.95,82.99,6500.0
2005-04-19 10:35:00,83.01,83.07,82.94,83.0,11700.0,83.01,83.07,82.94,83.0,11700.0
2005-04-19 10:40:00,83.0,83.01,82.95,82.96,5300.0,83.0,83.01,82.95,82.96,5300.0
2005-04-19 10:45:00,82.96,83.0,82.9,82.9,4700.0,82.96,83.0,82.9,82.9,4700.0
2005-04-19 10:50:00,82.9,82.94,82.87,82.94,5900.0,82.9,82.94,82.87,82.94,5900.0
2005-04-19 10:55:00,82.93,83.11,82.91,83.1,3000.0,82.93,83.11,82.91,83.1,3000.0
2005-04-19 11:00:00,83.07,83.2,83.07,83.19,28600.0,83.07,83.2,83.07,83.19,28600.0
2005-04-19 11:05:00,83.19,83.2,83.16,83.16,1900.0,83.19,83.2,83.16,83.16,1900.0
2005-04-19 11:10:00,83.12,83.17,83.08,83.17,11800.0,83.12,83.17,83.08,83.17,11800.0
2005-04-19 11:15:00,83.18,83.34,83.17,83.34,5600.0,83.18,83.34,83.17,83.34,5600.0
2005-04-19 11:20:00,83.4,83.4,83.22,83.24,2300.0,83.4,83.4,83.22,83.24,2300.0
2005-04-19 11:25:00,83.23,83.4,83.23,83.4,4500.0,83.23,83.4,83.23,83.4,4500.0
2005-04-19 11:30:00,83.34,83.49,83.34,83.4,3700.0,83.34,83.49,83.34,83.4,3700.0
2005-04-19 11:35:00,83.32,83.46,83.32,83.42,13200.0,83.32,83.46,83.32,83.42,13200.0
2005-04-19 11:40:00,83.47,83.55,83.34,83.35,5100.0,83.47,83.55,83.34,83.35,5100.0
2005-04-19 11:45:00,83.35,83.4,83.35,83.37,2900.0,83.35,83.4,83.35,83.37,2900.0
2005-04-19 11:50:00,83.36,83.36,83.31,83.34,1600.0,83.36,83.36,83.31,83.34,1600.0
2005-04-19 11:55:00,83.33,83.4,83.31,83.38,3200.0,83.33,83.4,83.31,83.38,3200.0
2005-04-19 12:00:00,83.38,83.41,83.31,83.35,3900.0,83.38,83.41,83.31,83.35,3900.0
2005-04-19 12:05:00,83.35,83.52,83.35,83.49,3200.0,83.35,83.52,83.35,83.49,3200.0
2005-04-19 12:10:00,83.49,83.59,83.49,83.53,4500.0,83.49,83.59,83.49,83.53,4500.0
2005-04-19 12:15:00,83.52,83.52,83.37,83.38,6900.0,83.52,83.52,83.37,83.38,6900.0
2005-04-19 12:20:00,83.4,83.45,83.35,83.35,2900.0,83.4,83.45,83.35,83.35,2900.0
2005-04-19 12:25:00,83.32,83.32,83.2,83.27,5500.0,83.32,83.32,83.2,83.27,5500.0
2005-04-19 12:30:00,83.3,83.39,83.3,83.35,3000.0,83.3,83.39,83.3,83.35,3000.0
2005-04-19 12:35:00,83.35,83.35,83.34,83.34,300.0,83.35,83.35,83.34,83.34,300.0
2005-04-19 12:40:00,83.35,83.47,83.35,83.44,6100.0,83.35,83.47,83.35,83.44,6100.0
2005-04-19 12:45:00,83.44,83.47,83.38,83.42,2900.0,83.44,83.47,83.38,83.42,2900.0
2005-04-19 12:50:00,83.42,83.42,83.21,83.21,4900.0,83.42,83.42,83.21,83.21,4900.0
2005-04-19 12:55:00,83.22,83.27,83.2,83.2,3700.0,83.22,83.27,83.2,83.2,3700.0
2005-04-19 13:00:00,83.2,83.25,83.2,83.24,16100.0,83.2,83.25,83.2,83.24,16100.0
2005-04-19 13:05:00,83.24,83.26,83.18,83.24,15700.0,83.24,83.26,83.18,83.24,15700.0
2005-04-19 13:10:00,83.27,83.3,83.27,83.3,2400.0,83.27,83.3,83.27,83.3,2400.0
2005-04-19 13:15:00,83.31,83.34,83.16,83.17,12300.0,83.31,83.34,83.16,83.17,12300.0
2005-04-19 13:20:00,83.17,83.28,83.14,83.24,9900.0,83.17,83.28,83.14,83.24,9900.0
2005-04-19 13:25:00,83.24,83.43,83.23,83.43,3600.0,83.24,83.43,83.23,83.43,3600.0
2005-04-19 13:30:00,83.43,83.5,83.43,83.49,5000.0,83.43,83.5,83.43,83.49,5000.0
2005-04-19 13:35:00,83.49,83.51,83.44,83.44,6700.0,83.49,83.51,83.44,83.44,6700.0
2005-04-19 13:40:00,83.44,83.45,83.4,83.45,3100.0,83.44,83.45,83.4,83.45,3100.0
2005-04-19 13:45:00,83.5,83.5,83.33,83.34,7800.0,83.5,83.5,83.33,83.34,7800.0
2005-04-19 13:50:00,83.38,83.47,83.38,83.46,7100.0,83.38,83.47,83.38,83.46,7100.0
2005-04-19 13:55:00,83.47,83.5,83.36,83.41,12100.0,83.47,83.5,83.36,83.41,12100.0
2005-04-19 14:00:00,83.41,83.41,83.31,83.4,5300.0,83.41,83.41,83.31,83.4,5300.0
2005-04-19 14:05:00,83.4,83.49,83.4,83.49,2700.0,83.4,83.49,83.4,83.49,2700.0
2005-04-19 14:10:00,83.5,83.5,83.35,83.35,5900.0,83.5,83.5,83.35,83.35,5900.0
2005-04-19 14:15:00,83.38,83.43,83.35,83.42,5700.0,83.38,83.43,83.35,83.42,5700.0
2005-04-19 14:20:00,83.42,83.5,83.41,83.41,7700.0,83.42,83.5,83.41,83.41,7700.0
2005-04-19 14:25:00,83.42,83.5,83.42,83.42,7200.0,83.42,83.5,83.42,83.42,7200.0
2005-04-19 14:30:00,83.42,83.52,83.37,83.52,7000.0,83.42,83.52,83.37,83.52,7000.0
2005-04-19 14:35:00,83.51,83.52,83.4,83.41,29300.0,83.51,83.52,83.4,83.41,29300.0
2005-04-19 14:40:00,83.35,83.44,83.35,83.42,14200.0,83.35,83.44,83.35,83.42,14200.0
2005-04-19 14:45:00,83.42,83.48,83.42,83.47,4000.0,83.42,83.48,83.42,83.47,4000.0
2005-04-19 14:50:00,83.48,83.59,83.48,83.5,10100.0,83.48,83.59,83.48,83.5,10100.0
2005-04-19 14:55:00,83.49,83.58,83.45,83.51,18600.0,83.49,83.58,83.45,83.51,18600.0
2005-04-19 15:00:00,83.51,83.52,83.37,83.51,16100.0,83.51,83.52,83.37,83.51,16100.0
2005-04-19 15:05:00,83.51,83.59,83.43,83.44,17300.0,83.51,83.59,83.43,83.44,17300.0
2005-04-19 15:10:00,83.41,83.45,83.37,83.4,9300.0,83.41,83.45,83.37,83.4,9300.0
2005-04-19 15:15:00,83.4,83.47,83.39,83.4,8500.0,83.4,83.47,83.39,83.4,8500.0
2005-04-19 15:20:00,83.42,83.43,83.37,83.39,5300.0,83.42,83.43,83.37,83.39,5300.0
2005-04-19 15:25:00,83.4,83.58,83.38,83.58,5300.0,83.4,83.58,83.38,83.58,5300.0
2005-04-19 15:30:00,83.58,83.7,83.44,83.64,12600.0,83.58,83.7,83.44,83.64,12600.0
2005-04-19 15:35:00,83.64,83.64,83.59,83.59,6100.0,83.64,83.64,83.59,83.59,6100.0
2005-04-19 15:40:00,83.55,83.55,83.45,83.53,8800.0,83.55,83.55,83.45,83.53,8800.0
2005-04-19 15:45:00,83.56,83.59,83.5,83.56,16100.0,83.56,83.59,83.5,83.56,16100.0
2005-04-19 15:50:00,83.56,83.56,83.34,83.48,7800.0,83.56,83.56,83.34,83.48,7800.0
2005-04-19 15:55:00,83.47,83.48,83.42,83.42,10400.0,83.47,83.48,83.42,83.42,10400.0
2005-04-20 09:30:00,83.6,83.6,83.42,83.5,4800.0,83.6,83.6,83.42,83.5,4800.0
2005-04-20 09:35:00,83.45,83.5,83.35,83.35,6200.0,83.45,83.5,83.35,83.35,6200.0
2005-04-20 09:40:00,83.37,83.39,83.33,83.34,5100.0,83.37,83.39,83.33,83.34,5100.0
2005-04-20 09:45:00,83.35,83.6,83.35,83.6,22200.0,83.35,83.6,83.35,83.6,22200.0
2005-04-20 09:50:00,83.6,83.6,83.43,83.43,2900.0,83.6,83.6,83.43,83.43,2900.0
2005-04-20 09:55:00,83.41,83.44,83.24,83.36,11000.0,83.41,83.44,83.24,83.36,11000.0
2005-04-20 10:00:00,83.36,83.54,83.3,83.52,9700.0,83.36,83.54,83.3,83.52,9700.0
2005-04-20 10:05:00,83.52,83.62,83.52,83.61,7400.0,83.52,83.62,83.52,83.61,7400.0
2005-04-20 10:10:00,83.61,83.61,83.5,83.5,2300.0,83.61,83.61,83.5,83.5,2300.0
2005-04-20 10:15:00,83.49,83.59,83.45,83.45,6800.0,83.49,83.59,83.45,83.45,6800.0
2005-04-20 10:20:00,83.54,83.55,83.48,83.48,1500.0,83.54,83.55,83.48,83.48,1500.0
2005-04-20 10:25:00,83.45,83.56,83.45,83.56,3300.0,83.45,83.56,83.45,83.56,3300.0
2005-04-20 10:30:00,83.56,83.56,83.4,83.42,5600.0,83.56,83.56,83.4,83.42,5600.0
2005-04-20 10:35:00,83.42,83.45,83.34,83.41,8200.0,83.42,83.45,83.34,83.41,8200.0
2005-04-20 10:40:00,83.4,83.41,83.35,83.41,1600.0,83.4,83.41,83.35,83.41,1600.0
2005-04-20 10:45:00,83.4,83.4,83.2,83.22,7700.0,83.4,83.4,83.2,83.22,7700.0
2005-04-20 10:50:00,83.22,83.41,83.22,83.41,3200.0,83.22,83.41,83.22,83.41,3200.0
2005-04-20 10:55:00,83.42,83.51,83.42,83.51,3100.0,83.42,83.51,83.42,83.51,3100.0
2005-04-20 11:00:00,83.54,83.63,83.54,83.6,9100.0,83.54,83.63,83.54,83.6,9100.0
2005-04-20 11:05:00,83.6,83.61,83.49,83.49,8800.0,83.6,83.61,83.49,83.49,8800.0
2005-04-20 11:10:00,83.48,83.48,83.44,83.44,1000.0,83.48,83.48,83.44,83.44,1000.0
2005-04-20 11:15:00,83.37,83.55,83.33,83.55,3200.0,83.37,83.55,83.33,83.55,3200.0
2005-04-20 11:20:00,83.55,83.56,83.49,83.56,7600.0,83.55,83.56,83.49,83.56,7600.0
2005-04-20 11:25:00,83.5,83.5,83.45,83.45,5800.0,83.5,83.5,83.45,83.45,5800.0
2005-04-20 11:30:00,83.44,83.5,83.43,83.49,3700.0,83.44,83.5,83.43,83.49,3700.0
2005-04-20 11:35:00,83.48,83.5,83.46,83.46,2200.0,83.48,83.5,83.46,83.46,2200.0
2005-04-20 11:40:00,83.46,83.46,83.43,83.43,2100.0,83.46,83.46,83.43,83.43,2100.0
2005-04-20 11:45:00,83.43,83.43,83.43,83.43,400.0,83.43,83.43,83.43,83.43,400.0
2005-04-20 11:50:00,83.43,83.46,83.41,83.45,5300.0,83.43,83.46,83.41,83.45,5300.0
2005-04-20 11:55:00,83.45,83.48,83.42,83.48,2200.0,83.45,83.48,83.42,83.48,2200.0
2005-04-20 12:00:00,83.47,83.47,83.42,83.44,3400.0,83.47,83.47,83.42,83.44,3400.0
2005-04-20 12:05:00,83.45,83.46,83.36,83.4,16800.0,83.45,83.46,83.36,83.4,16800.0
2005-04-20 12:10:00,83.4,83.4,83.4,83.4,5100.0,83.4,83.4,83.4,83.4,5100.0
2005-04-20 12:15:00,83.38,83.4,83.36,83.36,3100.0,83.38,83.4,83.36,83.36,3100.0
2005-04-20 12:20:00,83.36,83.4,83.36,83.38,3200.0,83.36,83.4,83.36,83.38,3200.0
2005-04-20 12:25:00,83.35,83.38,83.35,83.38,600.0,83.35,83.38,83.35,83.38,600.0
2005-04-20 12:30:00,83.38,83.39,83.36,83.37,600.0,83.38,83.39,83.36,83.37,600.0
2005-04-20 12:35:00,83.37,83.37,83.31,83.32,5200.0,83.37,83.37,83.31,83.32,5200.0
2005-04-20 12:40:00,83.31,83.32,83.3,83.32,5500.0,83.31,83.32,83.3,83.32,5500.0
2005-04-20 12:45:00,83.32,83.33,83.31,83.31,2300.0,83.32,83.33,83.31,83.31,2300.0
2005-04-20 12:50:00,83.27,83.27,82.96,82.98,8700.0,83.27,83.27,82.96,82.98,8700.0
2005-04-20 12:55:00,83.01,83.08,83.01,83.08,1300.0,83.01,83.08,83.01,83.08,1300.0
2005-04-20 13:00:00,83.02,83.02,82.98,82.98,1700.0,83.02,83.02,82.98,82.98,1700.0
2005-04-20 13:05:00,82.98,82.99,82.86,82.93,6300.0,82.98,82.99,82.86,82.93,6300.0
2005-04-20 13:10:00,82.88,82.98,82.88,82.98,6400.0,82.88,82.98,82.88,82.98,6400.0
2005-04-20 13:15:00,82.95,82.97,82.92,82.92,6300.0,82.95,82.97,82.92,82.92,6300.0
2005-04-20 13:20:00,82.92,82.92,82.83,82.83,2800.0,82.92,82.92,82.83,82.83,2800.0
2005-04-20 13:25:00,82.83,82.85,82.79,82.85,5100.0,82.83,82.85,82.79,82.85,5100.0
2005-04-20 13:30:00,82.82,82.95,82.75,82.81,3700.0,82.82,82.95,82.75,82.81,3700.0
2005-04-20 13:35:00,82.78,82.83,82.78,82.82,1400.0,82.78,82.83,82.78,82.82,1400.0
2005-04-20 13:40:00,82.8,82.8,82.76,82.76,600.0,82.8,82.8,82.76,82.76,600.0
2005-04-20 13:45:00,82.76,82.89,82.76,82.89,12100.0,82.76,82.89,82.76,82.89,12100.0
2005-04-20 13:50:00,82.87,82.92,82.87,82.88,500.0,82.87,82.92,82.87,82.88,500.0
2005-04-20 13:55:00,82.89,83.04,82.89,83.0,2500.0,82.89,83.04,82.89,83.0,2500.0
2005-04-20 14:00:00,83.0,83.04,82.79,82.79,6800.0,83.0,83.04,82.79,82.79,6800.0
2005-04-20 14:05:00,82.8,82.88,82.67,82.88,17200.0,82.8,82.88,82.67,82.88,17200.0
2005-04-20 14:10:00,82.88,82.92,82.85,82.89,5500.0,82.88,82.92,82.85,82.89,5500.0
2005-04-20 14:15:00,82.92,82.92,82.83,82.85,2500.0,82.92,82.92,82.83,82.85,2500.0
2005-04-20 14:20:00,82.88,82.92,82.75,82.78,3900.0,82.88,82.92,82.75,82.78,3900.0
2005-04-20 14:25:00,82.78,82.78,82.68,82.69,4800.0,82.78,82.78,82.68,82.69,4800.0
2005-04-20 14:30:00,82.68,82.72,82.64,82.71,7100.0,82.68,82.72,82.64,82.71,7100.0
2005-04-20 14:35:00,82.71,82.82,82.71,82.82,14100.0,82.71,82.82,82.71,82.82,14100.0
2005-04-20 14:40:00,82.81,82.88,82.75,82.88,9400.0,82.81,82.88,82.75,82.88,9400.0
2005-04-20 14:45:00,82.84,82.94,82.83,82.91,3000.0,82.84,82.94,82.83,82.91,3000.0
2005-04-20 14:50:00,82.9,82.98,82.9,82.98,13500.0,82.9,82.98,82.9,82.98,13500.0
2005-04-20 14:55:00,82.98,83.03,82.97,83.02,8200.0,82.98,83.03,82.97,83.02,8200.0
2005-04-20 15:00:00,83.01,83.02,83.01,83.01,1600.0,83.01,83.02,83.01,83.01,1600.0
2005-04-20 15:05:00,83.02,83.02,82.95,82.95,2200.0,83.02,83.02,82.95,82.95,2200.0
2005-04-20 15:10:00,82.93,82.93,82.9,82.91,600.0,82.93,82.93,82.9,82.91,600.0
2005-04-20 15:15:00,82.81,82.81,82.61,82.72,11200.0,82.81,82.81,82.61,82.72,11200.0
2005-04-20 15:20:00,82.73,82.75,82.64,82.71,7600.0,82.73,82.75,82.64,82.71,7600.0
2005-04-20 15:25:00,82.73,82.85,82.71,82.84,4300.0,82.73,82.85,82.71,82.84,4300.0
2005-04-20 15:30:00,82.84,82.85,82.8,82.81,2700.0,82.84,82.85,82.8,82.81,2700.0
2005-04-20 15:35:00,82.8,82.81,82.66,82.68,5000.0,82.8,82.81,82.66,82.68,5000.0
2005-04-20 15:40:00,82.68,82.71,82.67,82.69,18400.0,82.68,82.71,82.67,82.69,18400.0
2005-04-20 15:45:00,82.69,82.82,82.69,82.73,9500.0,82.69,82.82,82.69,82.73,9500.0
2005-04-20 15:50:00,82.7,82.74,82.63,82.63,3500.0,82.7,82.74,82.63,82.63,3500.0
2005-04-20 15:55:00,82.64,82.76,82.64,82.71,7700.0,82.64,82.76,82.64,82.71,7700.0
2005-04-21 09:30:00,83.13,83.5,83.13,83.35,6400.0,83.13,83.5,83.13,83.35,6400.0
2005-04-21 09:35:00,83.24,83.32,83.0,83.2,6500.0,83.24,83.32,83.0,83.2,6500.0
2005-04-21 09:40:00,83.21,83.25,83.07,83.07,5800.0,83.21,83.25,83.07,83.07,5800.0
2005-04-21 09:45:00,83.04,83.04,82.75,82.75,3200.0,83.04,83.04,82.75,82.75,3200.0
2005-04-21 09:50:00,82.72,83.04,82.71,83.03,14900.0,82.72,83.04,82.71,83.03,14900.0
2005-04-21 09:55:00,83.03,83.23,83.03,83.23,12000.0,83.03,83.23,83.03,83.23,12000.0
2005-04-21 10:00:00,83.29,83.57,83.27,83.4,13500.0,83.29,83.57,83.27,83.4,13500.0
2005-04-21 10:05:00,83.31,83.31,83.02,83.06,11600.0,83.31,83.31,83.02,83.06,11600.0
2005-04-21 10:10:00,83.09,83.43,83.04,83.43,10000.0,83.09,83.43,83.04,83.43,10000.0
2005-04-21 10:15:00,83.43,83.43,83.15,83.18,6800.0,83.43,83.43,83.15,83.18,6800.0
2005-04-21 10:20:00,83.16,83.25,83.16,83.19,5100.0,83.16,83.25,83.16,83.19,5100.0
2005-04-21 10:25:00,83.18,83.18,83.1,83.13,2400.0,83.18,83.18,83.1,83.13,2400.0
2005-04-21 10:30:00,83.12,83.35,83.12,83.28,5300.0,83.12,83.35,83.12,83.28,5300.0
2005-04-21 10:35:00,83.28,83.3,83.24,83.25,4200.0,83.28,83.3,83.24,83.25,4200.0
2005-04-21 10:40:00,83.23,83.23,83.04,83.04,2000.0,83.23,83.23,83.04,83.04,2000.0
2005-04-21 10:45:00,82.94,83.0,82.89,82.9,2900.0,82.94,83.0,82.89,82.9,2900.0
2005-04-21 10:50:00,82.9,83.01,82.9,83.0,11400.0,82.9,83.01,82.9,83.0,11400.0
2005-04-21 10:55:00,83.01,83.1,83.0,83.07,4200.0,83.01,83.1,83.0,83.07,4200.0
2005-04-21 11:00:00,83.06,83.06,83.04,83.04,3200.0,83.06,83.06,83.04,83.04,3200.0
2005-04-21 11:05:00,83.04,83.04,83.0,83.0,2400.0,83.04,83.04,83.0,83.0,2400.0
2005-04-21 11:10:00,82.95,82.99,82.93,82.94,3900.0,82.95,82.99,82.93,82.94,3900.0
2005-04-21 11:15:00,82.94,82.96,82.93,82.94,6600.0,82.94,82.96,82.93,82.94,6600.0
2005-04-21 11:20:00,82.94,83.05,82.94,83.05,24700.0,82.94,83.05,82.94,83.05,24700.0
2005-04-21 11:25:00,83.01,83.06,82.96,82.99,7800.0,83.01,83.06,82.96,82.99,7800.0
2005-04-21 11:30:00,83.01,83.07,82.97,82.97,7400.0,83.01,83.07,82.97,82.97,7400.0
2005-04-21 11:35:00,82.96,82.96,82.96,82.96,800.0,82.96,82.96,82.96,82.96,800.0
2005-04-21 11:40:00,82.97,83.0,82.93,82.99,9500.0,82.97,83.0,82.93,82.99,9500.0
2005-04-21 11:45:00,82.99,82.99,82.96,82.97,5500.0,82.99,82.99,82.96,82.97,5500.0
2005-04-21 11:50:00,82.98,82.99,82.96,82.97,9300.0,82.98,82.99,82.96,82.97,9300.0
2005-04-21 11:55:00,82.97,82.97,82.94,82.96,2500.0,82.97,82.97,82.94,82.96,2500.0
2005-04-21 12:00:00,82.99,83.01,82.97,82.97,42100.0,82.99,83.01,82.97,82.97,42100.0
2005-04-21 12:05:00,82.94,82.98,82.94,82.97,2300.0,82.94,82.98,82.94,82.97,2300.0
2005-04-21 12:10:00,82.96,83.01,82.96,83.0,2200.0,82.96,83.01,82.96,83.0,2200.0
2005-04-21 12:15:00,82.96,82.98,82.94,82.97,2000.0,82.96,82.98,82.94,82.97,2000.0
2005-04-21 12:20:00,82.97,83.04,82.97,83.03,5400.0,82.97,83.04,82.97,83.03,5400.0
2005-04-21 12:25:00,83.05,83.07,83.04,83.05,1000.0,83.05,83.07,83.04,83.05,1000.0
2005-04-21 12:30:00,83.05,83.06,83.02,83.02,1200.0,83.05,83.06,83.02,83.02,1200.0
2005-04-21 12:35:00,83.02,83.02,83.02,83.02,200.0,83.02,83.02,83.02,83.02,200.0
2005-04-21 12:40:00,83.02,83.02,82.99,82.99,2400.0,83.02,83.02,82.99,82.99,2400.0
2005-04-21 12:45:00,82.97,82.99,82.96,82.99,1000.0,82.97,82.99,82.96,82.99,1000.0
2005-04-21 12:50:00,83.01,83.01,82.91,82.91,2100.0,83.01,83.01,82.91,82.91,2100.0
2005-04-21 12:55:00,82.9,82.94,82.9,82.94,1200.0,82.9,82.94,82.9,82.94,1200.0
2005-04-21 13:00:00,82.94,83.04,82.93,83.04,2600.0,82.94,83.04,82.93,83.04,2600.0
2005-04-21 13:05:00,83.04,83.06,83.01,83.01,2300.0,83.04,83.06,83.01,83.01,2300.0
2005-04-21 13:10:00,82.98,83.04,82.98,83.0,2400.0,82.98,83.04,82.98,83.0,2400.0
2005-04-21 13:15:00,82.98,83.08,82.96,83.08,3500.0,82.98,83.08,82.96,83.08,3500.0
2005-04-21 13:20:00,83.06,83.06,83.02,83.02,400.0,83.06,83.06,83.02,83.02,400.0
2005-04-21 13:25:00,82.98,82.99,82.91,82.91,1800.0,82.98,82.99,82.91,82.91,1800.0
2005-04-21 13:30:00,82.93,83.02,82.93,83.02,4300.0,82.93,83.02,82.93,83.02,4300.0
2005-04-21 13:35:00,83.02,83.02,82.99,83.01,8200.0,83.02,83.02,82.99,83.01,8200.0
2005-04-21 13:40:00,83.0,83.0,82.95,83.0,14400.0,83.0,83.0,82.95,83.0,14400.0
2005-04-21 13:45:00,83.0,83.02,83.0,83.02,7600.0,83.0,83.02,83.0,83.02,7600.0
2005-04-21 13:50:00,83.02,83.07,83.0,83.07,23500.0,83.02,83.07,83.0,83.07,23500.0
2005-04-21 13:55:00,83.07,83.1,83.05,83.1,20200.0,83.07,83.1,83.05,83.1,20200.0
2005-04-21 14:00:00,83.08,83.1,83.04,83.05,4900.0,83.08,83.1,83.04,83.05,4900.0
2005-04-21 14:05:00,83.08,83.1,83.05,83.1,3600.0,83.08,83.1,83.05,83.1,3600.0
2005-04-21 14:10:00,83.11,83.18,83.11,83.17,16600.0,83.11,83.18,83.11,83.17,16600.0
2005-04-21 14:15:00,83.17,83.29,83.17,83.25,12600.0,83.17,83.29,83.17,83.25,12600.0
2005-04-21 14:20:00,83.25,83.3,83.25,83.3,4600.0,83.25,83.3,83.25,83.3,4600.0
2005-04-21 14:25:00,83.28,83.35,83.25,83.25,4900.0,83.28,83.35,83.25,83.25,4900.0
2005-04-21 14:30:00,83.21,83.26,83.14,83.17,8900.0,83.21,83.26,83.14,83.17,8900.0
2005-04-21 14:35:00,83.17,83.19,83.16,83.19,1200.0,83.17,83.19,83.16,83.19,1200.0
2005-04-21 14:40:00,83.22,83.27,83.22,83.24,2200.0,83.22,83.27,83.22,83.24,2200.0
2005-04-21 14:45:00,83.21,83.26,83.21,83.26,4600.0,83.21,83.26,83.21,83.26,4600.0
2005-04-21 14:50:00,83.25,83.28,83.2,83.28,2800.0,83.25,83.28,83.2,83.28,2800.0
2005-04-21 14:55:00,83.29,83.3,83.2,83.21,4900.0,83.29,83.3,83.2,83.21,4900.0
2005-04-21 15:00:00,83.16,83.24,83.16,83.21,11200.0,83.16,83.24,83.16,83.21,11200.0
2005-04-21 15:05:00,83.22,83.32,83.22,83.32,8400.0,83.22,83.32,83.22,83.32,8400.0
2005-04-21 15:10:00,83.34,83.34,83.11,83.2,5900.0,83.34,83.34,83.11,83.2,5900.0
2005-04-21 15:15:00,83.22,83.25,83.17,83.25,10600.0,83.22,83.25,83.17,83.25,10600.0
2005-04-21 15:20:00,83.22,83.25,83.19,83.2,3200.0,83.22,83.25,83.19,83.2,3200.0
2005-04-21 15:25:00,83.23,83.25,83.12,83.12,9300.0,83.23,83.25,83.12,83.12,9300.0
2005-04-21 15:30:00,83.16,83.25,83.13,83.2,16700.0,83.16,83.25,83.13,83.2,16700.0
2005-04-21 15:35:00,83.2,83.23,83.19,83.2,4800.0,83.2,83.23,83.19,83.2,4800.0
2005-04-21 15:40:00,83.23,83.3,83.23,83.25,14300.0,83.23,83.3,83.23,83.25,14300.0
2005-04-21 15:45:00,83.25,83.25,83.06,83.06,17200.0,83.25,83.25,83.06,83.06,17200.0
2005-04-21 15:50:00,83.06,83.18,83.06,83.18,10600.0,83.06,83.18,83.06,83.18,10600.0
2005-04-21 15:55:00,83.18,83.18,83.08,83.08,23500.0,83.18,83.18,83.08,83.08,23500.0
2005-04-22 09:30:00,83.08,83.08,82.99,82.99,4800.0,83.08,83.08,82.99,82.99,4800.0
2005-04-22 09:35:00,82.99,82.99,82.7,82.7,6500.0,82.99,82.99,82.7,82.7,6500.0
2005-04-22 09:40:00,82.7,82.9,82.7,82.85,13100.0,82.7,82.9,82.7,82.85,13100.0
2005-04-22 09:45:00,82.82,82.82,82.65,82.67,6600.0,82.82,82.82,82.65,82.67,6600.0
2005-04-22 09:50:00,82.66,82.66,82.5,82.54,9000.0,82.66,82.66,82.5,82.54,9000.0
2005-04-22 09:55:00,82.54,82.57,82.54,82.57,4800.0,82.54,82.57,82.54,82.57,4800.0
2005-04-22 10:00:00,82.55,82.55,82.45,82.5,4800.0,82.55,82.55,82.45,82.5,4800.0
2005-04-22 10:05:00,82.46,82.54,82.46,82.54,1800.0,82.46,82.54,82.46,82.54,1800.0
2005-04-22 10:10:00,82.55,82.73,82.54,82.73,6100.0,82.55,82.73,82.54,82.73,6100.0
2005-04-22 10:15:00,82.76,82.9,82.68,82.68,4900.0,82.76,82.9,82.68,82.68,4900.0
2005-04-22 10:20:00,82.6,82.6,82.52,82.52,1000.0,82.6,82.6,82.52,82.52,1000.0
2005-04-22 10:25:00,82.5,82.59,82.48,82.59,2000.0,82.5,82.59,82.48,82.59,2000.0
2005-04-22 10:30:00,82.54,82.77,82.54,82.76,3700.0,82.54,82.77,82.54,82.76,3700.0
2005-04-22 10:35:00,82.79,82.95,82.79,82.94,3700.0,82.79,82.95,82.79,82.94,3700.0
2005-04-22 10:40:00,82.88,82.88,82.75,82.8,5000.0,82.88,82.88,82.75,82.8,5000.0
2005-04-22 10:45:00,82.8,82.91,82.79,82.86,11000.0,82.8,82.91,82.79,82.86,11000.0
2005-04-22 10:50:00,82.85,82.85,82.75,82.77,7500.0,82.85,82.85,82.75,82.77,7500.0
2005-04-22 10:55:00,82.77,82.8,82.75,82.8,3500.0,82.77,82.8,82.75,82.8,3500.0
2005-04-22 11:00:00,82.83,82.93,82.82,82.93,1000.0,82.83,82.93,82.82,82.93,1000.0
2005-04-22 11:05:00,82.92,82.92,82.75,82.75,2000.0,82.92,82.92,82.75,82.75,2000.0
2005-04-22 11:10:00,82.74,82.78,82.69,82.74,2900.0,82.74,82.78,82.69,82.74,2900.0
2005-04-22 11:15:00,82.74,82.85,82.72,82.73,3300.0,82.74,82.85,82.72,82.73,3300.0
2005-04-22 11:20:00,82.68,82.69,82.62,82.62,21600.0,82.68,82.69,82.62,82.62,21600.0
2005-04-22 11:25:00,82.59,82.59,82.44,82.44,1900.0,82.59,82.59,82.44,82.44,1900.0
2005-04-22 11:30:00,82.43,82.54,82.4,82.53,9500.0,82.43,82.54,82.4,82.53,9500.0
2005-04-22 11:35:00,82.54,82.63,82.54,82.63,5800.0,82.54,82.63,82.54,82.63,5800.0
2005-04-22 11:40:00,82.62,82.72,82.51,82.68,21000.0,82.62,82.72,82.51,82.68,21000.0
2005-04-22 11:45:00,82.66,82.8,82.66,82.74,4700.0,82.66,82.8,82.66,82.74,4700.0
2005-04-22 11:50:00,82.78,82.83,82.63,82.63,12900.0,82.78,82.83,82.63,82.63,12900.0
2005-04-22 11:55:00,82.68,82.69,82.62,82.62,4400.0,82.68,82.69,82.62,82.62,4400.0
2005-04-22 12:00:00,82.62,82.62,82.55,82.55,1800.0,82.62,82.62,82.55,82.55,1800.0
2005-04-22 12:05:00,82.55,82.55,82.5,82.5,2200.0,82.55,82.55,82.5,82.5,2200.0
2005-04-22 12:10:00,82.51,82.51,82.49,82.5,1900.0,82.51,82.51,82.49,82.5,1900.0
2005-04-22 12:15:00,82.44,82.5,82.4,82.48,5300.0,82.44,82.5,82.4,82.48,5300.0
2005-04-22 12:20:00,82.48,82.51,82.44,82.45,5400.0,82.48,82.51,82.44,82.45,5400.0
2005-04-22 12:25:00,82.45,82.45,82.4,82.43,5200.0,82.45,82.45,82.4,82.43,5200.0
2005-04-22 12:30:00,82.44,82.44,82.42,82.42,600.0,82.44,82.44,82.42,82.42,600.0
2005-04-22 12:35:00,82.42,82.43,82.36,82.43,1600.0,82.42,82.43,82.36,82.43,1600.0
2005-04-22 12:40:00,82.5,82.66,82.5,82.66,6200.0,82.5,82.66,82.5,82.66,6200.0
2005-04-22 12:45:00,82.66,82.66,82.66,82.66,200.0,82.66,82.66,82.66,82.66,200.0
2005-04-22 12:50:00,82.66,82.68,82.51,82.51,4800.0,82.66,82.68,82.51,82.51,4800.0
2005-04-22 12:55:00,82.5,82.5,82.45,82.46,3500.0,82.5,82.5,82.45,82.46,3500.0
2005-04-22 13:00:00,82.47,82.47,82.44,82.45,4700.0,82.47,82.47,82.44,82.45,4700.0
2005-04-22 13:05:00,82.47,82.51,82.47,82.47,800.0,82.47,82.51,82.47,82.47,800.0
2005-04-22 13:10:00,82.47,82.48,82.46,82.48,1300.0,82.47,82.48,82.46,82.48,1300.0
2005-04-22 13:15:00,82.48,82.49,82.48,82.49,900.0,82.48,82.49,82.48,82.49,900.0
2005-04-22 13:20:00,82.49,82.49,82.47,82.47,300.0,82.49,82.49,82.47,82.47,300.0
2005-04-22 13:25:00,82.52,82.54,82.5,82.5,2000.0,82.52,82.54,82.5,82.5,2000.0
2005-04-22 13:30:00,82.5,82.64,82.5,82.6,4900.0,82.5,82.64,82.5,82.6,4900.0
2005-04-22 13:35:00,82.62,82.75,82.62,82.72,2200.0,82.62,82.75,82.62,82.72,2200.0
2005-04-22 13:40:00,82.71,82.71,82.6,82.6,1800.0,82.71,82.71,82.6,82.6,1800.0
2005-04-22 13:45:00,82.58,82.6,82.58,82.6,3200.0,82.58,82.6,82.58,82.6,3200.0
2005-04-22 13:50:00,82.62,82.69,82.62,82.69,900.0,82.62,82.69,82.62,82.69,900.0
2005-04-22 13:55:00,82.67,82.77,82.67,82.77,4200.0,82.67,82.77,82.67,82.77,4200.0
2005-04-22 14:00:00,82.76,82.78,82.75,82.76,3000.0,82.76,82.78,82.75,82.76,3000.0
2005-04-22 14:05:00,82.74,82.74,82.68,82.69,1900.0,82.74,82.74,82.68,82.69,1900.0
2005-04-22 14:10:00,82.64,82.64,82.58,82.62,2400.0,82.64,82.64,82.58,82.62,2400.0
2005-04-22 14:15:00,82.59,82.59,82.48,82.48,2500.0,82.59,82.59,82.48,82.48,2500.0
2005-04-22 14:20:00,82.49,82.49,82.38,82.45,7300.0,82.49,82.49,82.38,82.45,7300.0
2005-04-22 14:25:00,82.45,82.49,82.39,82.49,5500.0,82.45,82.49,82.39,82.49,5500.0
2005-04-22 14:30:00,82.5,82.6,82.44,82.58,2900.0,82.5,82.6,82.44,82.58,2900.0
2005-04-22 14:35:00,82.56,82.56,82.4,82.4,8800.0,82.56,82.56,82.4,82.4,8800.0
2005-04-22 14:40:00,82.4,82.41,82.34,82.41,11200.0,82.4,82.41,82.34,82.41,11200.0
2005-04-22 14:45:00,82.41,82.42,82.2,82.2,10300.0,82.41,82.42,82.2,82.2,10300.0
2005-04-22 14:50:00,82.21,82.38,82.21,82.38,2300.0,82.21,82.38,82.21,82.38,2300.0
2005-04-22 14:55:00,82.38,82.41,82.3,82.3,10300.0,82.38,82.41,82.3,82.3,10300.0
2005-04-22 15:00:00,82.3,82.41,82.3,82.38,5000.0,82.3,82.41,82.3,82.38,5000.0
2005-04-22 15:05:00,82.38,82.4,82.35,82.37,9900.0,82.38,82.4,82.35,82.37,9900.0
2005-04-22 15:10:00,82.35,82.4,82.3,82.3,16100.0,82.35,82.4,82.3,82.3,16100.0
2005-04-22 15:15:00,82.25,82.29,82.24,82.24,6000.0,82.25,82.29,82.24,82.24,6000.0
2005-04-22 15:20:00,82.25,82.28,82.15,82.15,11400.0,82.25,82.28,82.15,82.15,11400.0
2005-04-22 15:25:00,82.15,82.15,82.03,82.05,18300.0,82.15,82.15,82.03,82.05,18300.0
2005-04-22 15:30:00,82.05,82.14,82.03,82.1,35600.0,82.05,82.14,82.03,82.1,35600.0
2005-04-22 15:35:00,82.12,82.27,82.11,82.25,15000.0,82.12,82.27,82.11,82.25,15000.0
2005-04-22 15:40:00,82.25,82.34,82.22,82.27,14000.0,82.25,82.34,82.22,82.27,14000.0
2005-04-22 15:45:00,82.27,82.35,82.21,82.22,28500.0,82.27,82.35,82.21,82.22,28500.0
2005-04-22 15:50:00,82.21,82.45,82.15,82.45,38400.0,82.21,82.45,82.15,82.45,38400.0
2005-04-22 15:55:00,82.45,82.45,82.31,82.4,16100.0,82.45,82.45,82.31,82.4,16100.0
2005-04-25 09:35:00,82.66,82.66,82.62,82.66,1100.0,82.66,82.66,82.62,82.66,1100.0
2005-04-25 09:40:00,82.68,82.76,82.57,82.57,3600.0,82.68,82.76,82.57,82.57,3600.0
2005-04-25 09:45:00,82.53,82.57,82.36,82.49,9300.0,82.53,82.57,82.36,82.49,9300.0
2005-04-25 09:50:00,82.4,82.48,82.31,82.48,3100.0,82.4,82.48,82.31,82.48,3100.0
2005-04-25 09:55:00,82.41,82.48,82.37,82.41,1000.0,82.41,82.48,82.37,82.41,1000.0
2005-04-25 10:00:00,82.39,82.6,82.37,82.45,7300.0,82.39,82.6,82.37,82.45,7300.0
2005-04-25 10:05:00,82.47,82.8,82.46,82.79,6800.0,82.47,82.8,82.46,82.79,6800.0
2005-04-25 10:10:00,82.78,83.1,82.78,83.07,11200.0,82.78,83.1,82.78,83.07,11200.0
2005-04-25 10:15:00,83.07,83.18,83.01,83.12,13900.0,83.07,83.18,83.01,83.12,13900.0
2005-04-25 10:20:00,83.1,83.1,82.99,83.04,9900.0,83.1,83.1,82.99,83.04,9900.0
2005-04-25 10:25:00,83.04,83.08,83.01,83.08,6900.0,83.04,83.08,83.01,83.08,6900.0
2005-04-25 10:30:00,83.08,83.1,83.03,83.03,7300.0,83.08,83.1,83.03,83.03,7300.0
2005-04-25 10:35:00,83.03,83.06,82.94,83.0,23400.0,83.03,83.06,82.94,83.0,23400.0
2005-04-25 10:40:00,83.0,83.07,82.99,82.99,3100.0,83.0,83.07,82.99,82.99,3100.0
2005-04-25 10:45:00,82.96,83.01,82.92,82.93,4900.0,82.96,83.01,82.92,82.93,4900.0
2005-04-25 10:50:00,82.98,83.0,82.92,83.0,8600.0,82.98,83.0,82.92,83.0,8600.0
2005-04-25 10:55:00,82.99,83.0,82.98,83.0,7500.0,82.99,83.0,82.98,83.0,7500.0
2005-04-25 11:00:00,83.0,83.0,82.98,83.0,7200.0,83.0,83.0,82.98,83.0,7200.0
2005-04-25 11:05:00,82.99,83.02,82.99,83.02,14200.0,82.99,83.02,82.99,83.02,14200.0
2005-04-25 11:10:00,83.02,83.03,82.99,82.99,5000.0,83.02,83.03,82.99,82.99,5000.0
2005-04-25 11:15:00,82.99,82.99,82.84,82.92,9600.0,82.99,82.99,82.84,82.92,9600.0
2005-04-25 11:20:00,82.95,83.06,82.92,83.01,11500.0,82.95,83.06,82.92,83.01,11500.0
2005-04-25 11:25:00,83.01,83.08,83.01,83.07,3100.0,83.01,83.08,83.01,83.07,3100.0
2005-04-25 11:30:00,83.06,83.09,83.02,83.02,4700.0,83.06,83.09,83.02,83.02,4700.0
2005-04-25 11:35:00,83.01,83.08,82.99,83.08,2300.0,83.01,83.08,82.99,83.08,2300.0
2005-04-25 11:40:00,83.08,83.09,82.99,83.02,12500.0,83.08,83.09,82.99,83.02,12500.0
2005-04-25 11:45:00,83.05,83.1,82.96,83.06,15900.0,83.05,83.1,82.96,83.06,15900.0
2005-04-25 11:50:00,83.02,83.06,82.9,83.06,9300.0,83.02,83.06,82.9,83.06,9300.0
2005-04-25 11:55:00,83.06,83.06,83.01,83.01,5100.0,83.06,83.06,83.01,83.01,5100.0
2005-04-25 12:00:00,83.02,83.06,83.02,83.03,3000.0,83.02,83.06,83.02,83.03,3000.0
2005-04-25 12:05:00,83.04,83.06,83.03,83.03,900.0,83.04,83.06,83.03,83.03,900.0
2005-04-25 12:10:00,83.04,83.04,83.02,83.02,600.0,83.04,83.04,83.02,83.02,600.0
2005-04-25 12:15:00,83.02,83.02,82.97,83.0,1800.0,83.02,83.02,82.97,83.0,1800.0
2005-04-25 12:20:00,82.99,83.02,82.91,83.0,4600.0,82.99,83.02,82.91,83.0,4600.0
2005-04-25 12:25:00,83.05,83.05,83.01,83.01,2800.0,83.05,83.05,83.01,83.01,2800.0
2005-04-25 12:30:00,83.03,83.05,83.02,83.05,2100.0,83.03,83.05,83.02,83.05,2100.0
2005-04-25 12:35:00,83.05,83.05,82.99,83.02,1400.0,83.05,83.05,82.99,83.02,1400.0
2005-04-25 12:40:00,83.04,83.05,83.02,83.03,1000.0,83.04,83.05,83.02,83.03,1000.0
2005-04-25 12:45:00,83.0,83.04,83.0,83.0,300.0,83.0,83.04,83.0,83.0,300.0
2005-04-25 12:50:00,83.04,83.06,83.01,83.05,3600.0,83.04,83.06,83.01,83.05,3600.0
2005-04-25 12:55:00,83.05,83.05,82.97,82.97,700.0,83.05,83.05,82.97,82.97,700.0
2005-04-25 13:00:00,82.97,83.0,82.96,83.0,3300.0,82.97,83.0,82.96,83.0,3300.0
2005-04-25 13:05:00,82.98,83.03,82.98,83.02,2900.0,82.98,83.03,82.98,83.02,2900.0
2005-04-25 13:10:00,83.0,83.05,82.98,83.05,2300.0,83.0,83.05,82.98,83.05,2300.0
2005-04-25 13:15:00,83.01,83.05,82.96,83.0,7400.0,83.01,83.05,82.96,83.0,7400.0
2005-04-25 13:20:00,82.94,83.04,82.93,83.0,9900.0,82.94,83.04,82.93,83.0,9900.0
2005-04-25 13:25:00,83.03,83.03,83.03,83.03,100.0,83.03,83.03,83.03,83.03,100.0
2005-04-25 13:30:00,83.03,83.07,83.0,83.06,12100.0,83.03,83.07,83.0,83.06,12100.0
2005-04-25 13:35:00,83.04,83.04,83.02,83.03,2700.0,83.04,83.04,83.02,83.03,2700.0
2005-04-25 13:40:00,83.03,83.03,82.98,83.01,2300.0,83.03,83.03,82.98,83.01,2300.0
2005-04-25 13:45:00,82.96,82.97,82.85,82.87,1500.0,82.96,82.97,82.85,82.87,1500.0
2005-04-25 13:50:00,82.83,82.9,82.81,82.9,5200.0,82.83,82.9,82.81,82.9,5200.0
2005-04-25 13:55:00,82.91,82.96,82.91,82.94,1700.0,82.91,82.96,82.91,82.94,1700.0
2005-04-25 14:00:00,82.89,82.95,82.89,82.93,3100.0,82.89,82.95,82.89,82.93,3100.0
2005-04-25 14:05:00,82.94,82.95,82.92,82.93,1400.0,82.94,82.95,82.92,82.93,1400.0
2005-04-25 14:10:00,82.94,83.01,82.93,82.99,4200.0,82.94,83.01,82.93,82.99,4200.0
2005-04-25 14:15:00,82.99,83.0,82.93,82.99,5700.0,82.99,83.0,82.93,82.99,5700.0
2005-04-25 14:20:00,82.99,83.05,82.99,83.0,8800.0,82.99,83.05,82.99,83.0,8800.0
2005-04-25 14:25:00,83.02,83.06,82.99,83.03,14200.0,83.02,83.06,82.99,83.03,14200.0
2005-04-25 14:30:00,83.02,83.02,82.84,82.85,6400.0,83.02,83.02,82.84,82.85,6400.0
2005-04-25 14:35:00,82.87,82.95,82.86,82.95,5300.0,82.87,82.95,82.86,82.95,5300.0
2005-04-25 14:40:00,82.95,83.03,82.94,82.96,5400.0,82.95,83.03,82.94,82.96,5400.0
2005-04-25 14:45:00,82.98,83.04,82.97,82.99,3700.0,82.98,83.04,82.97,82.99,3700.0
2005-04-25 14:50:00,83.0,83.03,82.96,83.03,20500.0,83.0,83.03,82.96,83.03,20500.0
2005-04-25 14:55:00,83.01,83.1,83.01,83.04,7500.0,83.01,83.1,83.01,83.04,7500.0
2005-04-25 15:00:00,83.03,83.07,82.91,82.97,15800.0,83.03,83.07,82.91,82.97,15800.0
2005-04-25 15:05:00,82.93,83.08,82.93,82.97,9300.0,82.93,83.08,82.93,82.97,9300.0
2005-04-25 15:10:00,82.98,83.07,82.98,83.07,4600.0,82.98,83.07,82.98,83.07,4600.0
2005-04-25 15:15:00,83.05,83.23,83.04,83.22,20000.0,83.05,83.23,83.04,83.22,20000.0
2005-04-25 15:20:00,83.16,83.16,83.15,83.15,2600.0,83.16,83.16,83.15,83.15,2600.0
2005-04-25 15:25:00,83.13,83.18,83.11,83.17,7500.0,83.13,83.18,83.11,83.17,7500.0
2005-04-25 15:30:00,83.12,83.17,83.08,83.15,8500.0,83.12,83.17,83.08,83.15,8500.0
2005-04-25 15:35:00,83.21,83.27,83.11,83.26,17100.0,83.21,83.27,83.11,83.26,17100.0
2005-04-25 15:40:00,83.26,83.27,83.24,83.27,3500.0,83.26,83.27,83.24,83.27,3500.0
2005-04-25 15:45:00,83.24,83.32,83.22,83.32,11200.0,83.24,83.32,83.22,83.32,11200.0
2005-04-25 15:50:00,83.31,83.31,83.29,83.31,7700.0,83.31,83.31,83.29,83.31,7700.0
2005-04-25 15:55:00,83.31,83.31,83.13,83.25,10600.0,83.31,83.31,83.13,83.25,10600.0
2005-04-26 09:30:00,83.26,83.49,83.23,83.32,12400.0,83.26,83.49,83.23,83.32,12400.0
2005-04-26 09:35:00,83.31,83.62,83.31,83.44,5100.0,83.31,83.62,83.31,83.44,5100.0
2005-04-26 09:40:00,83.55,83.55,83.47,83.47,3300.0,83.55,83.55,83.47,83.47,3300.0
2005-04-26 09:45:00,83.48,83.48,83.27,83.32,6000.0,83.48,83.48,83.27,83.32,6000.0
2005-04-26 09:50:00,83.32,83.53,83.25,83.25,9500.0,83.32,83.53,83.25,83.25,9500.0
2005-04-26 09:55:00,83.29,83.39,83.29,83.33,6100.0,83.29,83.39,83.29,83.33,6100.0
2005-04-26 10:00:00,83.4,83.6,83.24,83.5,17100.0,83.4,83.6,83.24,83.5,17100.0
2005-04-26 10:05:00,83.51,83.7,83.35,83.61,8700.0,83.51,83.7,83.35,83.61,8700.0
2005-04-26 10:10:00,83.58,83.63,83.38,83.5,7700.0,83.58,83.63,83.38,83.5,7700.0
2005-04-26 10:15:00,83.51,84.0,83.51,83.92,7400.0,83.51,84.0,83.51,83.92,7400.0
2005-04-26 10:20:00,83.84,83.84,83.58,83.65,4700.0,83.84,83.84,83.58,83.65,4700.0
2005-04-26 10:25:00,83.6,83.6,83.4,83.42,8800.0,83.6,83.6,83.4,83.42,8800.0
2005-04-26 10:30:00,83.41,83.7,83.41,83.63,4900.0,83.41,83.7,83.41,83.63,4900.0
2005-04-26 10:35:00,83.63,83.68,83.49,83.58,16100.0,83.63,83.68,83.49,83.58,16100.0
2005-04-26 10:40:00,83.65,83.65,83.5,83.5,5400.0,83.65,83.65,83.5,83.5,5400.0
2005-04-26 10:45:00,83.5,83.51,83.46,83.47,18400.0,83.5,83.51,83.46,83.47,18400.0
2005-04-26 10:50:00,83.45,83.58,83.45,83.46,14000.0,83.45,83.58,83.45,83.46,14000.0
2005-04-26 10:55:00,83.46,83.5,83.31,83.31,15200.0,83.46,83.5,83.31,83.31,15200.0
2005-04-26 11:00:00,83.31,83.32,83.24,83.24,13900.0,83.31,83.32,83.24,83.24,13900.0
2005-04-26 11:05:00,83.24,83.31,83.24,83.28,4000.0,83.24,83.31,83.24,83.28,4000.0
2005-04-26 11:10:00,83.29,83.29,83.22,83.27,11100.0,83.29,83.29,83.22,83.27,11100.0
2005-04-26 11:15:00,83.26,83.27,83.26,83.27,3100.0,83.26,83.27,83.26,83.27,3100.0
2005-04-26 11:20:00,83.26,83.26,82.99,82.99,24900.0,83.26,83.26,82.99,82.99,24900.0
2005-04-26 11:25:00,82.99,82.99,82.83,82.92,4200.0,82.99,82.99,82.83,82.92,4200.0
2005-04-26 11:30:00,82.92,83.05,82.9,82.91,8800.0,82.92,83.05,82.9,82.91,8800.0
2005-04-26 11:35:00,82.91,82.99,82.66,82.9,16500.0,82.91,82.99,82.66,82.9,16500.0
2005-04-26 11:40:00,82.87,82.9,82.87,82.89,8400.0,82.87,82.9,82.87,82.89,8400.0
2005-04-26 11:45:00,82.89,82.93,82.83,82.83,5900.0,82.89,82.93,82.83,82.83,5900.0
2005-04-26 11:50:00,82.84,82.85,82.7,82.72,10400.0,82.84,82.85,82.7,82.72,10400.0
2005-04-26 11:55:00,82.72,82.72,82.5,82.52,6500.0,82.72,82.72,82.5,82.52,6500.0
2005-04-26 12:00:00,82.52,82.97,82.52,82.96,11600.0,82.52,82.97,82.52,82.96,11600.0
2005-04-26 12:05:00,82.96,82.97,82.75,82.75,4100.0,82.96,82.97,82.75,82.75,4100.0
2005-04-26 12:10:00,82.76,82.89,82.76,82.85,5400.0,82.76,82.89,82.76,82.85,5400.0
2005-04-26 12:15:00,82.89,83.12,82.89,83.0,18900.0,82.89,83.12,82.89,83.0,18900.0
2005-04-26 12:20:00,83.01,83.09,82.83,82.84,29600.0,83.01,83.09,82.83,82.84,29600.0
2005-04-26 12:25:00,82.84,82.85,82.66,82.71,12400.0,82.84,82.85,82.66,82.71,12400.0
2005-04-26 12:30:00,82.71,82.8,82.71,82.8,15100.0,82.71,82.8,82.71,82.8,15100.0
2005-04-26 12:35:00,82.87,83.0,82.87,82.97,20500.0,82.87,83.0,82.87,82.97,20500.0
2005-04-26 12:40:00,82.97,82.97,82.92,82.93,12700.0,82.97,82.97,82.92,82.93,12700.0
2005-04-26 12:45:00,82.96,83.05,82.96,83.01,16800.0,82.96,83.05,82.96,83.01,16800.0
2005-04-26 12:50:00,83.01,83.05,83.0,83.0,4200.0,83.01,83.05,83.0,83.0,4200.0
2005-04-26 12:55:00,83.0,83.01,82.9,82.9,4900.0,83.0,83.01,82.9,82.9,4900.0
2005-04-26 13:00:00,82.91,82.93,82.9,82.93,2100.0,82.91,82.93,82.9,82.93,2100.0
2005-04-26 13:05:00,82.92,82.92,82.91,82.92,500.0,82.92,82.92,82.91,82.92,500.0
2005-04-26 13:10:00,82.93,83.03,82.93,83.0,10400.0,82.93,83.03,82.93,83.0,10400.0
2005-04-26 13:15:00,82.99,82.99,82.96,82.97,1500.0,82.99,82.99,82.96,82.97,1500.0
2005-04-26 13:20:00,82.93,82.93,82.84,82.84,4500.0,82.93,82.93,82.84,82.84,4500.0
2005-04-26 13:25:00,82.84,82.84,82.74,82.74,4400.0,82.84,82.84,82.74,82.74,4400.0
2005-04-26 13:30:00,82.75,82.9,82.75,82.88,7600.0,82.75,82.9,82.75,82.88,7600.0
2005-04-26 13:35:00,82.83,82.9,82.82,82.9,4500.0,82.83,82.9,82.82,82.9,4500.0
2005-04-26 13:40:00,82.95,83.09,82.95,82.99,13400.0,82.95,83.09,82.95,82.99,13400.0
2005-04-26 13:45:00,82.92,83.09,82.92,83.02,3300.0,82.92,83.09,82.92,83.02,3300.0
2005-04-26 13:50:00,83.01,83.01,82.98,83.01,1000.0,83.01,83.01,82.98,83.01,1000.0
2005-04-26 13:55:00,83.02,83.06,83.02,83.06,17000.0,83.02,83.06,83.02,83.06,17000.0
2005-04-26 14:00:00,83.06,83.08,83.0,83.02,5000.0,83.06,83.08,83.0,83.02,5000.0
2005-04-26 14:05:00,83.01,83.02,82.86,82.88,8900.0,83.01,83.02,82.86,82.88,8900.0
2005-04-26 14:10:00,82.86,82.86,82.83,82.83,2800.0,82.86,82.86,82.83,82.83,2800.0
2005-04-26 14:15:00,82.82,82.82,82.63,82.66,7900.0,82.82,82.82,82.63,82.66,7900.0
2005-04-26 14:20:00,82.67,82.75,82.55,82.63,16800.0,82.67,82.75,82.55,82.63,16800.0
2005-04-26 14:25:00,82.7,82.75,82.68,82.72,1200.0,82.7,82.75,82.68,82.72,1200.0
2005-04-26 14:30:00,82.72,82.78,82.67,82.74,5400.0,82.72,82.78,82.67,82.74,5400.0
2005-04-26 14:35:00,82.74,82.85,82.74,82.85,1000.0,82.74,82.85,82.74,82.85,1000.0
2005-04-26 14:40:00,82.85,82.9,82.75,82.75,1200.0,82.85,82.9,82.75,82.75,1200.0
2005-04-26 14:45:00,82.76,82.76,82.55,82.58,15800.0,82.76,82.76,82.55,82.58,15800.0
2005-04-26 14:50:00,82.58,82.65,82.5,82.65,5500.0,82.58,82.65,82.5,82.65,5500.0
2005-04-26 14:55:00,82.67,82.73,82.59,82.65,12900.0,82.67,82.73,82.59,82.65,12900.0
2005-04-26 15:00:00,82.64,82.79,82.63,82.71,8800.0,82.64,82.79,82.63,82.71,8800.0
2005-04-26 15:05:00,82.76,82.78,82.73,82.74,2200.0,82.76,82.78,82.73,82.74,2200.0
2005-04-26 15:10:00,82.75,82.87,82.75,82.82,9400.0,82.75,82.87,82.75,82.82,9400.0
2005-04-26 15:15:00,82.83,82.89,82.79,82.87,11100.0,82.83,82.89,82.79,82.87,11100.0
2005-04-26 15:20:00,82.86,82.99,82.86,82.99,9800.0,82.86,82.99,82.86,82.99,9800.0
2005-04-26 15:25:00,82.99,83.02,82.95,83.02,2400.0,82.99,83.02,82.95,83.02,2400.0
2005-04-26 15:30:00,83.0,83.0,82.78,82.84,12800.0,83.0,83.0,82.78,82.84,12800.0
2005-04-26 15:35:00,82.88,83.0,82.88,82.98,27100.0,82.88,83.0,82.88,82.98,27100.0
2005-04-26 15:40:00,82.96,82.97,82.8,82.9,26400.0,82.96,82.97,82.8,82.9,26400.0
2005-04-26 15:45:00,82.9,82.91,82.75,82.76,16100.0,82.9,82.91,82.75,82.76,16100.0
2005-04-26 15:50:00,82.73,82.9,82.72,82.9,43100.0,82.73,82.9,82.72,82.9,43100.0
2005-04-26 15:55:00,82.89,82.92,82.83,82.87,43300.0,82.89,82.92,82.83,82.87,43300.0
2005-04-27 09:30:00,82.85,82.86,82.5,82.5,16700.0,82.85,82.86,82.5,82.5,16700.0
2005-04-27 09:35:00,82.51,82.7,82.41,82.69,35300.0,82.51,82.7,82.41,82.69,35300.0
2005-04-27 09:40:00,82.68,82.77,82.67,82.7,14700.0,82.68,82.77,82.67,82.7,14700.0
2005-04-27 09:45:00,82.7,82.99,82.7,82.99,12600.0,82.7,82.99,82.7,82.99,12600.0
2005-04-27 09:50:00,82.9,83.12,82.89,83.06,23600.0,82.9,83.12,82.89,83.06,23600.0
2005-04-27 09:55:00,83.06,83.06,82.87,82.9,9400.0,83.06,83.06,82.87,82.9,9400.0
2005-04-27 10:00:00,82.87,83.0,82.87,83.0,13800.0,82.87,83.0,82.87,83.0,13800.0
2005-04-27 10:05:00,83.08,83.22,83.08,83.13,18200.0,83.08,83.22,83.08,83.13,18200.0
2005-04-27 10:10:00,83.0,83.12,82.96,82.99,12200.0,83.0,83.12,82.96,82.99,12200.0
2005-04-27 10:15:00,82.9,82.93,82.88,82.93,11300.0,82.9,82.93,82.88,82.93,11300.0
2005-04-27 10:20:00,82.93,83.07,82.93,83.07,7900.0,82.93,83.07,82.93,83.07,7900.0
2005-04-27 10:25:00,83.12,83.14,83.06,83.06,4900.0,83.12,83.14,83.06,83.06,4900.0
2005-04-27 10:30:00,83.11,83.6,83.11,83.6,19800.0,83.11,83.6,83.11,83.6,19800.0
2005-04-27 10:35:00,83.6,83.62,83.5,83.5,6300.0,83.6,83.62,83.5,83.5,6300.0
2005-04-27 10:40:00,83.5,83.51,83.48,83.48,3800.0,83.5,83.51,83.48,83.48,3800.0
2005-04-27 10:45:00,83.49,83.49,83.32,83.35,5000.0,83.49,83.49,83.32,83.35,5000.0
2005-04-27 10:50:00,83.36,83.4,83.34,83.38,4700.0,83.36,83.4,83.34,83.38,4700.0
2005-04-27 10:55:00,83.37,83.49,83.37,83.49,3700.0,83.37,83.49,83.37,83.49,3700.0
2005-04-27 11:00:00,83.49,83.49,83.34,83.35,4000.0,83.49,83.49,83.34,83.35,4000.0
2005-04-27 11:05:00,83.32,83.32,83.26,83.29,6100.0,83.32,83.32,83.26,83.29,6100.0
2005-04-27 11:10:00,83.27,83.31,83.27,83.31,2300.0,83.27,83.31,83.27,83.31,2300.0
2005-04-27 11:15:00,83.32,83.32,83.23,83.29,13800.0,83.32,83.32,83.23,83.29,13800.0
2005-04-27 11:20:00,83.29,83.49,83.28,83.49,14000.0,83.29,83.49,83.28,83.49,14000.0
2005-04-27 11:25:00,83.5,83.9,83.5,83.85,10100.0,83.5,83.9,83.5,83.85,10100.0
2005-04-27 11:30:00,83.85,83.9,83.77,83.89,7300.0,83.85,83.9,83.77,83.89,7300.0
2005-04-27 11:35:00,83.87,83.87,83.75,83.84,2300.0,83.87,83.87,83.75,83.84,2300.0
2005-04-27 11:40:00,83.84,83.84,83.77,83.77,900.0,83.84,83.84,83.77,83.77,900.0
2005-04-27 11:45:00,83.79,83.85,83.79,83.85,2400.0,83.79,83.85,83.79,83.85,2400.0
2005-04-27 11:50:00,83.86,83.87,83.83,83.86,2200.0,83.86,83.87,83.83,83.86,2200.0
2005-04-27 11:55:00,83.84,84.18,83.84,84.11,5700.0,83.84,84.18,83.84,84.11,5700.0
2005-04-27 12:00:00,84.15,84.48,84.15,84.48,12800.0,84.15,84.48,84.15,84.48,12800.0
2005-04-27 12:05:00,84.49,84.5,84.37,84.4,3800.0,84.49,84.5,84.37,84.4,3800.0
2005-04-27 12:10:00,84.39,84.39,84.31,84.36,6600.0,84.39,84.39,84.31,84.36,6600.0
2005-04-27 12:15:00,84.37,84.48,84.32,84.33,10300.0,84.37,84.48,84.32,84.33,10300.0
2005-04-27 12:20:00,84.32,84.38,84.28,84.38,8400.0,84.32,84.38,84.28,84.38,8400.0
2005-04-27 12:25:00,84.4,84.4,84.33,84.34,7600.0,84.4,84.4,84.33,84.34,7600.0
2005-04-27 12:30:00,84.34,84.37,84.25,84.25,5600.0,84.34,84.37,84.25,84.25,5600.0
2005-04-27 12:35:00,84.24,84.26,84.15,84.15,2200.0,84.24,84.26,84.15,84.15,2200.0
2005-04-27 12:40:00,84.14,84.14,84.08,84.14,2900.0,84.14,84.14,84.08,84.14,2900.0
2005-04-27 12:45:00,84.13,84.18,84.13,84.17,2200.0,84.13,84.18,84.13,84.17,2200.0
2005-04-27 12:50:00,84.18,84.27,84.18,84.27,1200.0,84.18,84.27,84.18,84.27,1200.0
2005-04-27 12:55:00,84.27,84.34,84.27,84.32,3800.0,84.27,84.34,84.27,84.32,3800.0
2005-04-27 13:00:00,84.33,84.34,84.3,84.31,3400.0,84.33,84.34,84.3,84.31,3400.0
2005-04-27 13:05:00,84.31,84.39,84.3,84.36,20600.0,84.31,84.39,84.3,84.36,20600.0
2005-04-27 13:10:00,84.37,84.64,84.37,84.58,6800.0,84.37,84.64,84.37,84.58,6800.0
2005-04-27 13:15:00,84.6,84.71,84.6,84.7,10300.0,84.6,84.71,84.6,84.7,10300.0
2005-04-27 13:20:00,84.71,84.71,84.46,84.6,11300.0,84.71,84.71,84.46,84.6,11300.0
2005-04-27 13:25:00,84.61,84.63,84.46,84.46,8300.0,84.61,84.63,84.46,84.46,8300.0
2005-04-27 13:30:00,84.38,84.55,84.38,84.55,5600.0,84.38,84.55,84.38,84.55,5600.0
2005-04-27 13:35:00,84.59,84.61,84.55,84.58,5700.0,84.59,84.61,84.55,84.58,5700.0
2005-04-27 13:40:00,84.58,84.59,84.45,84.46,10200.0,84.58,84.59,84.45,84.46,10200.0
2005-04-27 13:45:00,84.46,84.46,84.31,84.31,5600.0,84.46,84.46,84.31,84.31,5600.0
2005-04-27 13:50:00,84.29,84.31,84.21,84.27,6000.0,84.29,84.31,84.21,84.27,6000.0
2005-04-27 13:55:00,84.26,84.29,84.23,84.29,1600.0,84.26,84.29,84.23,84.29,1600.0
2005-04-27 14:00:00,84.28,84.29,84.26,84.27,3500.0,84.28,84.29,84.26,84.27,3500.0
2005-04-27 14:05:00,84.27,84.32,84.17,84.17,4500.0,84.27,84.32,84.17,84.17,4500.0
2005-04-27 14:10:00,84.17,84.17,83.96,83.99,9600.0,84.17,84.17,83.96,83.99,9600.0
2005-04-27 14:15:00,83.99,84.0,83.84,83.91,14500.0,83.99,84.0,83.84,83.91,14500.0
2005-04-27 14:20:00,83.95,84.0,83.95,84.0,5600.0,83.95,84.0,83.95,84.0,5600.0
2005-04-27 14:25:00,84.01,84.06,84.0,84.0,1900.0,84.01,84.06,84.0,84.0,1900.0
2005-04-27 14:30:00,84.0,84.0,83.92,83.94,4100.0,84.0,84.0,83.92,83.94,4100.0
2005-04-27 14:35:00,83.94,83.99,83.94,83.96,2600.0,83.94,83.99,83.94,83.96,2600.0
2005-04-27 14:40:00,83.96,83.96,83.81,83.87,2900.0,83.96,83.96,83.81,83.87,2900.0
2005-04-27 14:45:00,83.87,83.93,83.86,83.91,3700.0,83.87,83.93,83.86,83.91,3700.0
2005-04-27 14:50:00,83.91,84.11,83.91,84.11,3300.0,83.91,84.11,83.91,84.11,3300.0
2005-04-27 14:55:00,84.07,84.15,84.07,84.15,3400.0,84.07,84.15,84.07,84.15,3400.0
2005-04-27 15:00:00,84.14,84.16,84.07,84.11,4500.0,84.14,84.16,84.07,84.11,4500.0
2005-04-27 15:05:00,84.15,84.15,84.0,84.02,4400.0,84.15,84.15,84.0,84.02,4400.0
2005-04-27 15:10:00,83.98,84.14,83.97,84.13,4600.0,83.98,84.14,83.97,84.13,4600.0
2005-04-27 15:15:00,84.18,84.22,84.15,84.22,3300.0,84.18,84.22,84.15,84.22,3300.0
2005-04-27 15:20:00,84.24,84.24,84.09,84.16,5400.0,84.24,84.24,84.09,84.16,5400.0
2005-04-27 15:25:00,84.18,84.2,84.07,84.12,7400.0,84.18,84.2,84.07,84.12,7400.0
2005-04-27 15:30:00,84.11,84.2,83.98,84.0,15900.0,84.11,84.2,83.98,84.0,15900.0
2005-04-27 15:35:00,83.99,83.99,83.88,83.94,15700.0,83.99,83.99,83.88,83.94,15700.0
2005-04-27 15:40:00,83.96,84.05,83.94,84.02,4700.0,83.96,84.05,83.94,84.02,4700.0
2005-04-27 15:45:00,84.02,84.16,83.99,84.06,7200.0,84.02,84.16,83.99,84.06,7200.0
2005-04-27 15:50:00,84.06,84.3,84.06,84.28,14000.0,84.06,84.3,84.06,84.28,14000.0
2005-04-27 15:55:00,84.31,84.31,84.3,84.3,11400.0,84.31,84.31,84.3,84.3,11400.0
2005-04-28 09:30:00,84.31,84.31,83.95,83.96,9200.0,84.31,84.31,83.95,83.96,9200.0
2005-04-28 09:35:00,83.9,83.99,83.61,83.62,8500.0,83.9,83.99,83.61,83.62,8500.0
2005-04-28 09:40:00,83.61,83.68,83.6,83.64,8600.0,83.61,83.68,83.6,83.64,8600.0
2005-04-28 09:45:00,83.6,83.6,83.3,83.34,6600.0,83.6,83.6,83.3,83.34,6600.0
2005-04-28 09:50:00,83.38,83.4,83.29,83.32,4800.0,83.38,83.4,83.29,83.32,4800.0
2005-04-28 09:55:00,83.22,83.46,83.08,83.46,16800.0,83.22,83.46,83.08,83.46,16800.0
2005-04-28 10:00:00,83.35,83.45,83.31,83.31,7700.0,83.35,83.45,83.31,83.31,7700.0
2005-04-28 10:05:00,83.3,83.35,83.15,83.15,5700.0,83.3,83.35,83.15,83.15,5700.0
2005-04-28 10:10:00,83.19,83.32,83.15,83.32,14700.0,83.19,83.32,83.15,83.32,14700.0
2005-04-28 10:15:00,83.32,83.43,83.26,83.29,8800.0,83.32,83.43,83.26,83.29,8800.0
2005-04-28 10:20:00,83.23,83.54,83.22,83.54,7000.0,83.23,83.54,83.22,83.54,7000.0
2005-04-28 10:25:00,83.53,83.64,83.53,83.57,4800.0,83.53,83.64,83.53,83.57,4800.0
2005-04-28 10:30:00,83.59,83.77,83.59,83.71,4700.0,83.59,83.77,83.59,83.71,4700.0
2005-04-28 10:35:00,83.65,83.66,83.35,83.35,3300.0,83.65,83.66,83.35,83.35,3300.0
2005-04-28 10:40:00,83.35,83.35,83.06,83.12,5700.0,83.35,83.35,83.06,83.12,5700.0
2005-04-28 10:45:00,83.13,83.15,83.08,83.08,3500.0,83.13,83.15,83.08,83.08,3500.0
2005-04-28 10:50:00,83.09,83.15,83.0,83.05,31700.0,83.09,83.15,83.0,83.05,31700.0
2005-04-28 10:55:00,83.02,83.2,83.02,83.2,8000.0,83.02,83.2,83.02,83.2,8000.0
2005-04-28 11:00:00,83.13,83.13,83.11,83.11,1700.0,83.13,83.13,83.11,83.11,1700.0
2005-04-28 11:05:00,83.1,83.13,83.05,83.05,3600.0,83.1,83.13,83.05,83.05,3600.0
2005-04-28 11:10:00,83.05,83.05,82.9,82.9,7600.0,83.05,83.05,82.9,82.9,7600.0
2005-04-28 11:15:00,82.88,83.01,82.88,83.01,10700.0,82.88,83.01,82.88,83.01,10700.0
2005-04-28 11:20:00,83.01,83.01,82.94,82.96,14800.0,83.01,83.01,82.94,82.96,14800.0
2005-04-28 11:25:00,82.98,83.0,82.94,82.95,7300.0,82.98,83.0,82.94,82.95,7300.0
2005-04-28 11:30:00,82.95,82.96,82.94,82.94,15500.0,82.95,82.96,82.94,82.94,15500.0
2005-04-28 11:35:00,82.93,82.93,82.79,82.8,13100.0,82.93,82.93,82.79,82.8,13100.0
2005-04-28 11:40:00,82.8,82.82,82.78,82.78,9500.0,82.8,82.82,82.78,82.78,9500.0
2005-04-28 11:45:00,82.76,82.76,82.66,82.66,15600.0,82.76,82.76,82.66,82.66,15600.0
2005-04-28 11:50:00,82.65,82.89,82.65,82.87,9600.0,82.65,82.89,82.65,82.87,9600.0
2005-04-28 11:55:00,82.87,82.97,82.87,82.89,8500.0,82.87,82.97,82.87,82.89,8500.0
2005-04-28 12:00:00,82.95,83.09,82.94,83.07,18600.0,82.95,83.09,82.94,83.07,18600.0
2005-04-28 12:05:00,83.01,83.01,83.0,83.0,600.0,83.01,83.01,83.0,83.0,600.0
2005-04-28 12:10:00,83.0,83.0,82.92,82.92,8300.0,83.0,83.0,82.92,82.92,8300.0
2005-04-28 12:15:00,82.93,83.02,82.93,83.02,3300.0,82.93,83.02,82.93,83.02,3300.0
2005-04-28 12:20:00,83.02,83.03,83.02,83.02,5600.0,83.02,83.03,83.02,83.02,5600.0
2005-04-28 12:25:00,83.02,83.04,82.99,83.04,4300.0,83.02,83.04,82.99,83.04,4300.0
2005-04-28 12:30:00,83.04,83.1,83.04,83.1,7000.0,83.04,83.1,83.04,83.1,7000.0
2005-04-28 12:35:00,83.08,83.1,82.97,83.02,5400.0,83.08,83.1,82.97,83.02,5400.0
2005-04-28 12:40:00,83.01,83.15,83.01,83.15,6900.0,83.01,83.15,83.01,83.15,6900.0
2005-04-28 12:45:00,83.16,83.26,83.16,83.23,6000.0,83.16,83.26,83.16,83.23,6000.0
2005-04-28 12:50:00,83.19,83.19,83.11,83.11,2400.0,83.19,83.19,83.11,83.11,2400.0
2005-04-28 12:55:00,83.07,83.09,83.03,83.09,3700.0,83.07,83.09,83.03,83.09,3700.0
2005-04-28 13:00:00,83.08,83.13,83.07,83.09,4800.0,83.08,83.13,83.07,83.09,4800.0
2005-04-28 13:05:00,83.09,83.11,83.08,83.08,3800.0,83.09,83.11,83.08,83.08,3800.0
2005-04-28 13:10:00,83.08,83.08,83.05,83.05,3300.0,83.08,83.08,83.05,83.05,3300.0
2005-04-28 13:15:00,83.04,83.04,82.92,82.99,7500.0,83.04,83.04,82.92,82.99,7500.0
2005-04-28 13:20:00,82.99,83.04,82.99,83.01,3300.0,82.99,83.04,82.99,83.01,3300.0
2005-04-28 13:25:00,82.99,83.01,82.95,83.01,2300.0,82.99,83.01,82.95,83.01,2300.0
2005-04-28 13:30:00,83.01,83.01,82.94,82.97,5000.0,83.01,83.01,82.94,82.97,5000.0
2005-04-28 13:35:00,82.97,83.03,82.96,83.0,8800.0,82.97,83.03,82.96,83.0,8800.0
2005-04-28 13:40:00,83.0,83.14,83.0,83.1,10100.0,83.0,83.14,83.0,83.1,10100.0
2005-04-28 13:45:00,83.1,83.17,83.1,83.17,3800.0,83.1,83.17,83.1,83.17,3800.0
2005-04-28 13:50:00,83.17,83.2,83.15,83.17,6700.0,83.17,83.2,83.15,83.17,6700.0
2005-04-28 13:55:00,83.19,83.3,83.19,83.26,8500.0,83.19,83.3,83.19,83.26,8500.0
2005-04-28 14:00:00,83.3,83.31,83.24,83.29,7400.0,83.3,83.31,83.24,83.29,7400.0
2005-04-28 14:05:00,83.29,83.31,83.09,83.19,13800.0,83.29,83.31,83.09,83.19,13800.0
2005-04-28 14:10:00,83.21,83.25,83.21,83.22,3100.0,83.21,83.25,83.21,83.22,3100.0
2005-04-28 14:15:00,83.22,83.22,83.12,83.12,4100.0,83.22,83.22,83.12,83.12,4100.0
2005-04-28 14:20:00,83.1,83.1,82.88,82.88,15400.0,83.1,83.1,82.88,82.88,15400.0
2005-04-28 14:25:00,82.88,82.95,82.84,82.95,11300.0,82.88,82.95,82.84,82.95,11300.0
2005-04-28 14:30:00,82.9,82.91,82.86,82.87,8200.0,82.9,82.91,82.86,82.87,8200.0
2005-04-28 14:35:00,82.87,82.91,82.85,82.88,6000.0,82.87,82.91,82.85,82.88,6000.0
2005-04-28 14:40:00,82.88,82.96,82.88,82.96,6100.0,82.88,82.96,82.88,82.96,6100.0
2005-04-28 14:45:00,82.96,82.96,82.83,82.85,10600.0,82.96,82.96,82.83,82.85,10600.0
2005-04-28 14:50:00,82.81,82.82,82.71,82.8,27100.0,82.81,82.82,82.71,82.8,27100.0
2005-04-28 14:55:00,82.84,82.99,82.84,82.99,9000.0,82.84,82.99,82.84,82.99,9000.0
2005-04-28 15:00:00,82.99,83.02,82.95,83.02,2600.0,82.99,83.02,82.95,83.02,2600.0
2005-04-28 15:05:00,83.02,83.05,83.02,83.05,2500.0,83.02,83.05,83.02,83.05,2500.0
2005-04-28 15:10:00,83.04,83.05,82.94,82.94,7600.0,83.04,83.05,82.94,82.94,7600.0
2005-04-28 15:15:00,82.94,82.94,82.87,82.9,4800.0,82.94,82.94,82.87,82.9,4800.0
2005-04-28 15:20:00,82.93,83.06,82.93,82.99,8800.0,82.93,83.06,82.93,82.99,8800.0
2005-04-28 15:25:00,82.99,83.0,82.98,82.98,5300.0,82.99,83.0,82.98,82.98,5300.0
2005-04-28 15:30:00,82.97,82.97,82.76,82.76,6100.0,82.97,82.97,82.76,82.76,6100.0
2005-04-28 15:35:00,82.76,82.9,82.73,82.82,12900.0,82.76,82.9,82.73,82.82,12900.0
2005-04-28 15:40:00,82.77,82.79,82.74,82.74,8900.0,82.77,82.79,82.74,82.74,8900.0
2005-04-28 15:45:00,82.74,82.78,82.68,82.69,9800.0,82.74,82.78,82.68,82.69,9800.0
2005-04-28 15:50:00,82.67,82.7,82.63,82.65,19100.0,82.67,82.7,82.63,82.65,19100.0
2005-04-28 15:55:00,82.65,82.69,82.58,82.63,18600.0,82.65,82.69,82.58,82.63,18600.0
2005-04-29 09:30:00,82.8,83.0,82.7,82.7,7900.0,82.8,83.0,82.7,82.7,7900.0
2005-04-29 09:35:00,82.69,82.69,82.46,82.52,8800.0,82.69,82.69,82.46,82.52,8800.0
2005-04-29 09:40:00,82.52,82.58,82.44,82.44,3300.0,82.52,82.58,82.44,82.44,3300.0
2005-04-29 09:45:00,82.51,82.7,82.51,82.6,3800.0,82.51,82.7,82.51,82.6,3800.0
2005-04-29 09:50:00,82.61,82.61,82.39,82.39,6600.0,82.61,82.61,82.39,82.39,6600.0
2005-04-29 09:55:00,82.29,82.39,82.15,82.27,5400.0,82.29,82.39,82.15,82.27,5400.0
2005-04-29 10:00:00,82.34,82.48,82.22,82.22,7800.0,82.34,82.48,82.22,82.22,7800.0
2005-04-29 10:05:00,82.23,82.3,82.13,82.29,5000.0,82.23,82.3,82.13,82.29,5000.0
2005-04-29 10:10:00,82.26,82.26,82.11,82.14,3700.0,82.26,82.26,82.11,82.14,3700.0
2005-04-29 10:15:00,82.15,82.19,82.12,82.14,3200.0,82.15,82.19,82.12,82.14,3200.0
2005-04-29 10:20:00,82.14,82.2,82.09,82.09,3100.0,82.14,82.2,82.09,82.09,3100.0
2005-04-29 10:25:00,82.06,82.06,81.75,81.79,9800.0,82.06,82.06,81.75,81.79,9800.0
2005-04-29 10:30:00,81.8,81.87,81.69,81.69,6000.0,81.8,81.87,81.69,81.69,6000.0
2005-04-29 10:35:00,81.7,81.78,81.58,81.59,16500.0,81.7,81.78,81.58,81.59,16500.0
2005-04-29 10:40:00,81.58,81.58,81.39,81.39,16500.0,81.58,81.58,81.39,81.39,16500.0
2005-04-29 10:45:00,81.38,81.4,81.06,81.2,27800.0,81.38,81.4,81.06,81.2,27800.0
2005-04-29 10:50:00,81.25,81.6,81.25,81.6,24700.0,81.25,81.6,81.25,81.6,24700.0
2005-04-29 10:55:00,81.51,81.69,81.46,81.68,12000.0,81.51,81.69,81.46,81.68,12000.0
2005-04-29 11:00:00,81.7,81.86,81.65,81.78,10100.0,81.7,81.86,81.65,81.78,10100.0
2005-04-29 11:05:00,81.73,81.98,81.73,81.97,5900.0,81.73,81.98,81.73,81.97,5900.0
2005-04-29 11:10:00,81.96,81.97,81.9,81.91,16400.0,81.96,81.97,81.9,81.91,16400.0
2005-04-29 11:15:00,81.82,81.98,81.82,81.96,7500.0,81.82,81.98,81.82,81.96,7500.0
2005-04-29 11:20:00,81.95,82.1,81.95,82.02,7800.0,81.95,82.1,81.95,82.02,7800.0
2005-04-29 11:25:00,82.01,82.01,81.94,81.97,4000.0,82.01,82.01,81.94,81.97,4000.0
2005-04-29 11:30:00,82.01,82.01,81.86,81.86,3000.0,82.01,82.01,81.86,81.86,3000.0
2005-04-29 11:35:00,81.9,82.0,81.9,81.95,4000.0,81.9,82.0,81.9,81.95,4000.0
2005-04-29 11:40:00,81.98,82.04,81.88,81.88,5300.0,81.98,82.04,81.88,81.88,5300.0
2005-04-29 11:45:00,81.87,81.88,81.83,81.85,2300.0,81.87,81.88,81.83,81.85,2300.0
2005-04-29 11:50:00,81.85,81.9,81.82,81.86,5000.0,81.85,81.9,81.82,81.86,5000.0
2005-04-29 11:55:00,81.87,81.94,81.85,81.87,2100.0,81.87,81.94,81.85,81.87,2100.0
2005-04-29 12:00:00,81.88,81.88,81.8,81.82,4500.0,81.88,81.88,81.8,81.82,4500.0
2005-04-29 12:05:00,81.82,81.82,81.65,81.65,2100.0,81.82,81.82,81.65,81.65,2100.0
2005-04-29 12:10:00,81.64,81.68,81.51,81.51,4900.0,81.64,81.68,81.51,81.51,4900.0
2005-04-29 12:15:00,81.49,81.49,81.31,81.32,4600.0,81.49,81.49,81.31,81.32,4600.0
2005-04-29 12:20:00,81.32,81.5,81.32,81.48,9000.0,81.32,81.5,81.32,81.48,9000.0
2005-04-29 12:25:00,81.48,81.53,81.46,81.53,5500.0,81.48,81.53,81.46,81.53,5500.0
2005-04-29 12:30:00,81.55,81.63,81.52,81.55,4900.0,81.55,81.63,81.52,81.55,4900.0
2005-04-29 12:35:00,81.54,81.63,81.54,81.61,6600.0,81.54,81.63,81.54,81.61,6600.0
2005-04-29 12:40:00,81.65,81.93,81.65,81.89,13800.0,81.65,81.93,81.65,81.89,13800.0
2005-04-29 12:45:00,81.89,81.89,81.88,81.88,600.0,81.89,81.89,81.88,81.88,600.0
2005-04-29 12:50:00,81.89,81.98,81.89,81.98,5000.0,81.89,81.98,81.89,81.98,5000.0
2005-04-29 12:55:00,81.98,82.04,81.96,81.99,10600.0,81.98,82.04,81.96,81.99,10600.0
2005-04-29 13:00:00,81.99,82.05,81.97,82.04,8100.0,81.99,82.05,81.97,82.04,8100.0
2005-04-29 13:05:00,82.05,82.21,82.05,82.07,7900.0,82.05,82.21,82.05,82.07,7900.0
2005-04-29 13:10:00,82.03,82.15,82.03,82.11,6600.0,82.03,82.15,82.03,82.11,6600.0
2005-04-29 13:15:00,82.12,82.12,82.11,82.12,1800.0,82.12,82.12,82.11,82.12,1800.0
2005-04-29 13:20:00,82.12,82.19,82.07,82.07,5700.0,82.12,82.19,82.07,82.07,5700.0
2005-04-29 13:25:00,82.08,82.1,82.03,82.1,7000.0,82.08,82.1,82.03,82.1,7000.0
2005-04-29 13:30:00,82.1,82.13,82.09,82.1,4000.0,82.1,82.13,82.09,82.1,4000.0
2005-04-29 13:35:00,82.08,82.08,81.99,81.99,5500.0,82.08,82.08,81.99,81.99,5500.0
2005-04-29 13:40:00,81.94,81.95,81.9,81.9,4400.0,81.94,81.95,81.9,81.9,4400.0
2005-04-29 13:45:00,81.9,81.91,81.89,81.9,5700.0,81.9,81.91,81.89,81.9,5700.0
2005-04-29 13:50:00,81.9,81.95,81.89,81.93,9700.0,81.9,81.95,81.89,81.93,9700.0
2005-04-29 13:55:00,81.93,81.95,81.93,81.94,1400.0,81.93,81.95,81.93,81.94,1400.0
2005-04-29 14:00:00,81.93,82.0,81.93,82.0,3600.0,81.93,82.0,81.93,82.0,3600.0
2005-04-29 14:05:00,82.0,82.05,81.93,81.97,3400.0,82.0,82.05,81.93,81.97,3400.0
2005-04-29 14:10:00,81.98,82.03,81.92,81.96,5700.0,81.98,82.03,81.92,81.96,5700.0
2005-04-29 14:15:00,81.97,82.05,81.95,81.95,2400.0,81.97,82.05,81.95,81.95,2400.0
2005-04-29 14:20:00,81.95,82.19,81.95,82.17,4300.0,81.95,82.19,81.95,82.17,4300.0
2005-04-29 14:25:00,82.15,82.15,82.05,82.13,6700.0,82.15,82.15,82.05,82.13,6700.0
2005-04-29 14:30:00,82.11,82.43,82.11,82.43,6100.0,82.11,82.43,82.11,82.43,6100.0
2005-04-29 14:35:00,82.46,82.74,82.42,82.45,8100.0,82.46,82.74,82.42,82.45,8100.0
2005-04-29 14:40:00,82.44,82.49,82.38,82.49,5200.0,82.44,82.49,82.38,82.49,5200.0
2005-04-29 14:45:00,82.49,82.5,82.45,82.49,3300.0,82.49,82.5,82.45,82.49,3300.0
2005-04-29 14:50:00,82.5,82.65,82.5,82.62,6900.0,82.5,82.65,82.5,82.62,6900.0
2005-04-29 14:55:00,82.62,82.62,82.55,82.6,21600.0,82.62,82.62,82.55,82.6,21600.0
2005-04-29 15:00:00,82.61,82.61,82.44,82.45,7700.0,82.61,82.61,82.44,82.45,7700.0
2005-04-29 15:05:00,82.43,82.52,82.41,82.41,2900.0,82.43,82.52,82.41,82.41,2900.0
2005-04-29 15:10:00,82.47,82.48,82.43,82.43,4900.0,82.47,82.48,82.43,82.43,4900.0
2005-04-29 15:15:00,82.44,82.61,82.44,82.61,4100.0,82.44,82.61,82.44,82.61,4100.0
2005-04-29 15:20:00,82.56,82.59,82.51,82.59,4100.0,82.56,82.59,82.51,82.59,4100.0
2005-04-29 15:25:00,82.6,82.69,82.6,82.63,2900.0,82.6,82.69,82.6,82.63,2900.0
2005-04-29 15:30:00,82.62,82.66,82.61,82.66,6400.0,82.62,82.66,82.61,82.66,6400.0
2005-04-29 15:35:00,82.66,82.75,82.66,82.71,4300.0,82.66,82.75,82.66,82.71,4300.0
2005-04-29 15:40:00,82.72,82.82,82.72,82.81,14900.0,82.72,82.82,82.72,82.81,14900.0
2005-04-29 15:45:00,82.79,82.86,82.76,82.81,10200.0,82.79,82.86,82.76,82.81,10200.0
2005-04-29 15:50:00,82.84,82.9,82.83,82.87,13600.0,82.84,82.9,82.83,82.87,13600.0
2005-04-29 15:55:00,82.88,82.94,82.87,82.94,13600.0,82.88,82.94,82.87,82.94,13600.0
2005-05-02 09:30:00,83.0,83.35,83.0,83.17,13300.0,83.0,83.35,83.0,83.17,13300.0
2005-05-02 09:35:00,83.23,83.78,83.23,83.75,15500.0,83.23,83.78,83.23,83.75,15500.0
2005-05-02 09:40:00,83.75,84.03,83.72,84.0,9800.0,83.75,84.03,83.72,84.0,9800.0
2005-05-02 09:45:00,84.0,84.5,84.0,84.42,12700.0,84.0,84.5,84.0,84.42,12700.0
2005-05-02 09:50:00,84.43,84.5,84.2,84.5,13700.0,84.43,84.5,84.2,84.5,13700.0
2005-05-02 09:55:00,84.48,84.56,84.25,84.28,6100.0,84.48,84.56,84.25,84.28,6100.0
2005-05-02 10:00:00,84.3,84.5,84.26,84.47,14800.0,84.3,84.5,84.26,84.47,14800.0
2005-05-02 10:05:00,84.47,84.52,84.34,84.49,7000.0,84.47,84.52,84.34,84.49,7000.0
2005-05-02 10:10:00,84.52,84.62,84.25,84.25,9300.0,84.52,84.62,84.25,84.25,9300.0
2005-05-02 10:15:00,84.26,84.45,84.26,84.4,6800.0,84.26,84.45,84.26,84.4,6800.0
2005-05-02 10:20:00,84.4,84.54,84.38,84.46,4800.0,84.4,84.54,84.38,84.46,4800.0
2005-05-02 10:25:00,84.42,84.42,84.21,84.25,4700.0,84.42,84.42,84.21,84.25,4700.0
2005-05-02 10:30:00,84.23,84.23,84.02,84.16,11900.0,84.23,84.23,84.02,84.16,11900.0
2005-05-02 10:35:00,84.16,84.2,84.15,84.16,4100.0,84.16,84.2,84.15,84.16,4100.0
2005-05-02 10:40:00,84.17,84.21,84.15,84.21,3800.0,84.17,84.21,84.15,84.21,3800.0
2005-05-02 10:45:00,84.22,84.32,84.19,84.32,4300.0,84.22,84.32,84.19,84.32,4300.0
2005-05-02 10:50:00,84.37,84.47,84.34,84.45,4600.0,84.37,84.47,84.34,84.45,4600.0
2005-05-02 10:55:00,84.44,84.44,84.33,84.36,7800.0,84.44,84.44,84.33,84.36,7800.0
2005-05-02 11:00:00,84.36,84.39,84.35,84.37,3400.0,84.36,84.39,84.35,84.37,3400.0
2005-05-02 11:05:00,84.34,84.34,84.04,84.05,6100.0,84.34,84.34,84.04,84.05,6100.0
2005-05-02 11:10:00,84.04,84.1,84.03,84.1,6700.0,84.04,84.1,84.03,84.1,6700.0
2005-05-02 11:15:00,84.09,84.09,84.0,84.0,3500.0,84.09,84.09,84.0,84.0,3500.0
2005-05-02 11:20:00,83.98,83.98,83.9,83.9,36800.0,83.98,83.98,83.9,83.9,36800.0
2005-05-02 11:25:00,83.9,83.91,83.77,83.8,5200.0,83.9,83.91,83.77,83.8,5200.0
2005-05-02 11:30:00,83.83,83.91,83.82,83.85,4100.0,83.83,83.91,83.82,83.85,4100.0
2005-05-02 11:35:00,83.83,83.83,83.77,83.77,3700.0,83.83,83.83,83.77,83.77,3700.0
2005-05-02 11:40:00,83.72,83.78,83.65,83.78,7000.0,83.72,83.78,83.65,83.78,7000.0
2005-05-02 11:45:00,83.77,83.78,83.77,83.78,2400.0,83.77,83.78,83.77,83.78,2400.0
2005-05-02 11:50:00,83.78,83.8,83.72,83.76,3500.0,83.78,83.8,83.72,83.76,3500.0
2005-05-02 11:55:00,83.78,83.91,83.78,83.87,4400.0,83.78,83.91,83.78,83.87,4400.0
2005-05-02 12:00:00,83.87,83.87,83.82,83.83,2900.0,83.87,83.87,83.82,83.83,2900.0
2005-05-02 12:05:00,83.85,83.86,83.83,83.84,1900.0,83.85,83.86,83.83,83.84,1900.0
2005-05-02 12:10:00,83.85,83.86,83.85,83.86,800.0,83.85,83.86,83.85,83.86,800.0
2005-05-02 12:15:00,83.86,83.9,83.86,83.9,2600.0,83.86,83.9,83.86,83.9,2600.0
2005-05-02 12:20:00,83.9,83.91,83.88,83.9,7500.0,83.9,83.91,83.88,83.9,7500.0
2005-05-02 12:25:00,83.89,83.95,83.88,83.94,12900.0,83.89,83.95,83.88,83.94,12900.0
2005-05-02 12:30:00,83.94,83.94,83.8,83.81,7600.0,83.94,83.94,83.8,83.81,7600.0
2005-05-02 12:35:00,83.82,83.82,83.77,83.77,1900.0,83.82,83.82,83.77,83.77,1900.0
2005-05-02 12:40:00,83.76,83.79,83.73,83.73,2000.0,83.76,83.79,83.73,83.73,2000.0
2005-05-02 12:45:00,83.73,83.73,83.72,83.73,1200.0,83.73,83.73,83.72,83.73,1200.0
2005-05-02 12:50:00,83.77,83.82,83.75,83.82,3300.0,83.77,83.82,83.75,83.82,3300.0
2005-05-02 12:55:00,83.82,83.86,83.82,83.86,1600.0,83.82,83.86,83.82,83.86,1600.0
2005-05-02 13:00:00,83.86,83.86,83.78,83.8,2500.0,83.86,83.86,83.78,83.8,2500.0
2005-05-02 13:05:00,83.8,83.84,83.79,83.8,2000.0,83.8,83.84,83.79,83.8,2000.0
2005-05-02 13:10:00,83.79,83.83,83.79,83.82,1600.0,83.79,83.83,83.79,83.82,1600.0
2005-05-02 13:15:00,83.82,83.82,83.8,83.81,4100.0,83.82,83.82,83.8,83.81,4100.0
2005-05-02 13:20:00,83.8,83.81,83.75,83.75,3300.0,83.8,83.81,83.75,83.75,3300.0
2005-05-02 13:25:00,83.73,83.73,83.62,83.7,7900.0,83.73,83.73,83.62,83.7,7900.0
2005-05-02 13:30:00,83.66,83.67,83.62,83.65,5700.0,83.66,83.67,83.62,83.65,5700.0
2005-05-02 13:35:00,83.65,83.65,83.58,83.58,9600.0,83.65,83.65,83.58,83.58,9600.0
2005-05-02 13:40:00,83.55,83.59,83.53,83.55,7000.0,83.55,83.59,83.53,83.55,7000.0
2005-05-02 13:45:00,83.54,83.6,83.51,83.56,5200.0,83.54,83.6,83.51,83.56,5200.0
2005-05-02 13:50:00,83.56,83.56,83.55,83.56,900.0,83.56,83.56,83.55,83.56,900.0
2005-05-02 13:55:00,83.54,83.63,83.53,83.53,6000.0,83.54,83.63,83.53,83.53,6000.0
2005-05-02 14:00:00,83.53,83.54,83.34,83.36,8900.0,83.53,83.54,83.34,83.36,8900.0
2005-05-02 14:05:00,83.34,83.37,83.25,83.32,11500.0,83.34,83.37,83.25,83.32,11500.0
2005-05-02 14:10:00,83.32,83.44,83.31,83.41,10500.0,83.32,83.44,83.31,83.41,10500.0
2005-05-02 14:15:00,83.41,83.56,83.4,83.55,3600.0,83.41,83.56,83.4,83.55,3600.0
2005-05-02 14:20:00,83.51,83.55,83.51,83.55,1800.0,83.51,83.55,83.51,83.55,1800.0
2005-05-02 14:25:00,83.57,83.59,83.5,83.5,3500.0,83.57,83.59,83.5,83.5,3500.0
2005-05-02 14:30:00,83.5,83.52,83.48,83.5,5700.0,83.5,83.52,83.48,83.5,5700.0
2005-05-02 14:35:00,83.48,83.68,83.47,83.68,6300.0,83.48,83.68,83.47,83.68,6300.0
2005-05-02 14:40:00,83.69,83.74,83.69,83.72,900.0,83.69,83.74,83.69,83.72,900.0
2005-05-02 14:45:00,83.71,83.74,83.66,83.66,5600.0,83.71,83.74,83.66,83.66,5600.0
2005-05-02 14:50:00,83.66,83.66,83.59,83.6,1800.0,83.66,83.66,83.59,83.6,1800.0
2005-05-02 14:55:00,83.57,83.69,83.57,83.66,4200.0,83.57,83.69,83.57,83.66,4200.0
2005-05-02 15:00:00,83.65,83.71,83.57,83.69,8600.0,83.65,83.71,83.57,83.69,8600.0
2005-05-02 15:05:00,83.7,83.85,83.69,83.76,7000.0,83.7,83.85,83.69,83.76,7000.0
2005-05-02 15:10:00,83.75,83.86,83.74,83.86,3200.0,83.75,83.86,83.74,83.86,3200.0
2005-05-02 15:15:00,83.84,83.84,83.72,83.72,2800.0,83.84,83.84,83.72,83.72,2800.0
2005-05-02 15:20:00,83.74,83.87,83.73,83.84,5400.0,83.74,83.87,83.73,83.84,5400.0
2005-05-02 15:25:00,83.84,83.84,83.8,83.83,3600.0,83.84,83.84,83.8,83.83,3600.0
2005-05-02 15:30:00,83.83,83.92,83.8,83.81,5500.0,83.83,83.92,83.8,83.81,5500.0
2005-05-02 15:35:00,83.83,83.95,83.83,83.95,3700.0,83.83,83.95,83.83,83.95,3700.0
2005-05-02 15:40:00,83.95,83.99,83.89,83.89,12000.0,83.95,83.99,83.89,83.89,12000.0
2005-05-02 15:45:00,83.94,83.96,83.89,83.96,6900.0,83.94,83.96,83.89,83.96,6900.0
2005-05-02 15:50:00,83.93,83.93,83.82,83.91,9100.0,83.93,83.93,83.82,83.91,9100.0
2005-05-02 15:55:00,83.91,83.93,83.88,83.89,8900.0,83.91,83.93,83.88,83.89,8900.0
2005-05-03 09:30:00,83.95,83.95,83.68,83.77,9500.0,83.95,83.95,83.68,83.77,9500.0
2005-05-03 09:35:00,83.81,84.0,83.79,84.0,7700.0,83.81,84.0,83.79,84.0,7700.0
2005-05-03 09:40:00,84.0,84.18,84.0,84.09,10400.0,84.0,84.18,84.0,84.09,10400.0
2005-05-03 09:45:00,84.09,84.12,84.03,84.09,7000.0,84.09,84.12,84.03,84.09,7000.0
2005-05-03 09:50:00,84.12,84.13,84.0,84.08,10000.0,84.12,84.13,84.0,84.08,10000.0
2005-05-03 09:55:00,84.07,84.22,84.07,84.22,4100.0,84.07,84.22,84.07,84.22,4100.0
2005-05-03 10:00:00,84.22,84.35,84.15,84.28,6800.0,84.22,84.35,84.15,84.28,6800.0
2005-05-03 10:05:00,84.24,84.27,84.15,84.25,7500.0,84.24,84.27,84.15,84.25,7500.0
2005-05-03 10:10:00,84.28,84.29,84.15,84.28,4100.0,84.28,84.29,84.15,84.28,4100.0
2005-05-03 10:15:00,84.24,84.27,84.23,84.27,1400.0,84.24,84.27,84.23,84.27,1400.0
2005-05-03 10:20:00,84.27,84.27,84.13,84.2,4400.0,84.27,84.27,84.13,84.2,4400.0
2005-05-03 10:25:00,84.22,84.46,84.22,84.35,6200.0,84.22,84.46,84.22,84.35,6200.0
2005-05-03 10:30:00,84.35,84.41,84.35,84.41,2400.0,84.35,84.41,84.35,84.41,2400.0
2005-05-03 10:35:00,84.41,84.42,84.33,84.35,6000.0,84.41,84.42,84.33,84.35,6000.0
2005-05-03 10:40:00,84.34,84.54,84.34,84.47,8400.0,84.34,84.54,84.34,84.47,8400.0
2005-05-03 10:45:00,84.53,84.62,84.53,84.6,1900.0,84.53,84.62,84.53,84.6,1900.0
2005-05-03 10:50:00,84.59,84.6,84.54,84.54,10000.0,84.59,84.6,84.54,84.54,10000.0
2005-05-03 10:55:00,84.55,84.56,84.54,84.55,4400.0,84.55,84.56,84.54,84.55,4400.0
2005-05-03 11:00:00,84.56,84.56,84.55,84.55,4200.0,84.56,84.56,84.55,84.55,4200.0
2005-05-03 11:05:00,84.56,84.56,84.54,84.54,2000.0,84.56,84.56,84.54,84.54,2000.0
2005-05-03 11:10:00,84.53,84.54,84.51,84.51,1100.0,84.53,84.54,84.51,84.51,1100.0
2005-05-03 11:15:00,84.45,84.53,84.43,84.53,5000.0,84.45,84.53,84.43,84.53,5000.0
2005-05-03 11:20:00,84.52,84.52,84.51,84.52,800.0,84.52,84.52,84.51,84.52,800.0
2005-05-03 11:25:00,84.49,84.52,84.48,84.48,3600.0,84.49,84.52,84.48,84.48,3600.0
2005-05-03 11:30:00,84.45,84.45,84.43,84.44,6500.0,84.45,84.45,84.43,84.44,6500.0
2005-05-03 11:35:00,84.44,84.47,84.44,84.47,2700.0,84.44,84.47,84.44,84.47,2700.0
2005-05-03 11:40:00,84.49,84.49,84.35,84.35,5700.0,84.49,84.49,84.35,84.35,5700.0
2005-05-03 11:45:00,84.33,84.33,84.28,84.28,1800.0,84.33,84.33,84.28,84.28,1800.0
2005-05-03 11:50:00,84.27,84.39,84.27,84.39,2900.0,84.27,84.39,84.27,84.39,2900.0
2005-05-03 11:55:00,84.34,84.38,84.31,84.38,2000.0,84.34,84.38,84.31,84.38,2000.0
2005-05-03 12:00:00,84.4,84.4,84.39,84.4,1900.0,84.4,84.4,84.39,84.4,1900.0
2005-05-03 12:05:00,84.4,84.4,84.4,84.4,100.0,84.4,84.4,84.4,84.4,100.0
2005-05-03 12:10:00,84.38,84.38,84.37,84.37,1700.0,84.38,84.38,84.37,84.37,1700.0
2005-05-03 12:15:00,84.37,84.37,84.36,84.37,1500.0,84.37,84.37,84.36,84.37,1500.0
2005-05-03 12:20:00,84.35,84.35,84.3,84.3,2500.0,84.35,84.35,84.3,84.3,2500.0
2005-05-03 12:25:00,84.3,84.33,84.29,84.33,4000.0,84.3,84.33,84.29,84.33,4000.0
2005-05-03 12:30:00,84.32,84.32,84.31,84.31,700.0,84.32,84.32,84.31,84.31,700.0
2005-05-03 12:35:00,84.31,84.32,84.29,84.31,4500.0,84.31,84.32,84.29,84.31,4500.0
2005-05-03 12:40:00,84.3,84.33,84.29,84.32,3000.0,84.3,84.33,84.29,84.32,3000.0
2005-05-03 12:45:00,84.31,84.32,84.28,84.3,3100.0,84.31,84.32,84.28,84.3,3100.0
2005-05-03 12:50:00,84.29,84.46,84.29,84.46,3000.0,84.29,84.46,84.29,84.46,3000.0
2005-05-03 12:55:00,84.41,84.42,84.38,84.38,3100.0,84.41,84.42,84.38,84.38,3100.0
2005-05-03 13:00:00,84.39,84.39,84.36,84.36,1100.0,84.39,84.39,84.36,84.36,1100.0
2005-05-03 13:05:00,84.37,84.37,84.34,84.34,1300.0,84.37,84.37,84.34,84.34,1300.0
2005-05-03 13:10:00,84.34,84.34,84.34,84.34,500.0,84.34,84.34,84.34,84.34,500.0
2005-05-03 13:15:00,84.32,84.37,84.32,84.37,2600.0,84.32,84.37,84.32,84.37,2600.0
2005-05-03 13:20:00,84.35,84.35,84.3,84.32,2300.0,84.35,84.35,84.3,84.32,2300.0
2005-05-03 13:25:00,84.32,84.35,84.32,84.35,400.0,84.32,84.35,84.32,84.35,400.0
2005-05-03 13:30:00,84.34,84.34,84.34,84.34,1600.0,84.34,84.34,84.34,84.34,1600.0
2005-05-03 13:35:00,84.34,84.34,84.34,84.34,700.0,84.34,84.34,84.34,84.34,700.0
2005-05-03 13:40:00,84.3,84.35,84.3,84.35,3800.0,84.3,84.35,84.3,84.35,3800.0
2005-05-03 13:45:00,84.3,84.33,84.29,84.32,2400.0,84.3,84.33,84.29,84.32,2400.0
2005-05-03 13:50:00,84.32,84.32,84.3,84.32,1900.0,84.32,84.32,84.3,84.32,1900.0
2005-05-03 13:55:00,84.32,84.34,84.32,84.34,600.0,84.32,84.34,84.32,84.34,600.0
2005-05-03 14:00:00,84.33,84.36,84.33,84.35,2400.0,84.33,84.36,84.33,84.35,2400.0
2005-05-03 14:05:00,84.33,84.36,84.33,84.36,1200.0,84.33,84.36,84.33,84.36,1200.0
2005-05-03 14:10:00,84.36,84.37,84.29,84.34,5200.0,84.36,84.37,84.29,84.34,5200.0
2005-05-03 14:15:00,84.31,84.31,84.19,84.19,7600.0,84.31,84.31,84.19,84.19,7600.0
2005-05-03 14:20:00,84.18,84.43,84.18,84.43,9000.0,84.18,84.43,84.18,84.43,9000.0
2005-05-03 14:25:00,84.43,84.45,84.36,84.41,6300.0,84.43,84.45,84.36,84.41,6300.0
2005-05-03 14:30:00,84.39,84.73,84.39,84.73,14800.0,84.39,84.73,84.39,84.73,14800.0
2005-05-03 14:35:00,84.79,84.91,84.73,84.75,10300.0,84.79,84.91,84.73,84.75,10300.0
2005-05-03 14:40:00,84.74,84.75,84.62,84.7,7200.0,84.74,84.75,84.62,84.7,7200.0
2005-05-03 14:45:00,84.7,84.85,84.7,84.73,5400.0,84.7,84.85,84.7,84.73,5400.0
2005-05-03 14:50:00,84.66,84.72,84.66,84.69,1500.0,84.66,84.72,84.66,84.69,1500.0
2005-05-03 14:55:00,84.68,84.78,84.65,84.65,1700.0,84.68,84.78,84.65,84.65,1700.0
2005-05-03 15:00:00,84.61,84.65,84.53,84.56,4400.0,84.61,84.65,84.53,84.56,4400.0
2005-05-03 15:05:00,84.54,84.54,84.4,84.45,21600.0,84.54,84.54,84.4,84.45,21600.0
2005-05-03 15:10:00,84.44,84.5,84.35,84.5,5000.0,84.44,84.5,84.35,84.5,5000.0
2005-05-03 15:15:00,84.47,84.47,84.39,84.46,3900.0,84.47,84.47,84.39,84.46,3900.0
2005-05-03 15:20:00,84.46,84.6,84.4,84.6,7900.0,84.46,84.6,84.4,84.6,7900.0
2005-05-03 15:25:00,84.55,84.55,84.53,84.54,3200.0,84.55,84.55,84.53,84.54,3200.0
2005-05-03 15:30:00,84.5,84.5,84.35,84.35,2000.0,84.5,84.5,84.35,84.35,2000.0
2005-05-03 15:35:00,84.42,84.43,84.35,84.35,7900.0,84.42,84.43,84.35,84.35,7900.0
2005-05-03 15:40:00,84.34,84.41,84.31,84.39,20900.0,84.34,84.41,84.31,84.39,20900.0
2005-05-03 15:45:00,84.39,84.41,84.19,84.4,17000.0,84.39,84.41,84.19,84.4,17000.0
2005-05-03 15:50:00,84.39,84.4,84.24,84.24,8000.0,84.39,84.4,84.24,84.24,8000.0
2005-05-03 15:55:00,84.23,84.41,84.17,84.38,23600.0,84.23,84.41,84.17,84.38,23600.0
2005-05-04 09:30:00,84.45,84.61,84.43,84.43,5800.0,84.45,84.61,84.43,84.43,5800.0
2005-05-04 09:35:00,84.42,84.6,84.42,84.53,4000.0,84.42,84.6,84.42,84.53,4000.0
2005-05-04 09:40:00,84.51,84.54,84.5,84.51,5400.0,84.51,84.54,84.5,84.51,5400.0
2005-05-04 09:45:00,84.52,84.52,84.38,84.38,6500.0,84.52,84.52,84.38,84.38,6500.0
2005-05-04 09:50:00,84.4,84.44,84.32,84.32,5200.0,84.4,84.44,84.32,84.32,5200.0
2005-05-04 09:55:00,84.32,84.4,84.31,84.4,7400.0,84.32,84.4,84.31,84.4,7400.0
2005-05-04 10:00:00,84.47,84.53,84.39,84.45,7800.0,84.47,84.53,84.39,84.45,7800.0
2005-05-04 10:05:00,84.45,84.5,84.37,84.49,4500.0,84.45,84.5,84.37,84.49,4500.0
2005-05-04 10:10:00,84.49,84.51,84.47,84.5,3500.0,84.49,84.51,84.47,84.5,3500.0
2005-05-04 10:15:00,84.51,84.62,84.51,84.62,2900.0,84.51,84.62,84.51,84.62,2900.0
2005-05-04 10:20:00,84.6,84.65,84.6,84.63,2800.0,84.6,84.65,84.6,84.63,2800.0
2005-05-04 10:25:00,84.64,84.64,84.59,84.62,3300.0,84.64,84.64,84.59,84.62,3300.0
2005-05-04 10:30:00,84.63,84.9,84.63,84.86,5900.0,84.63,84.9,84.63,84.86,5900.0
2005-05-04 10:35:00,84.86,85.16,84.86,85.16,20200.0,84.86,85.16,84.86,85.16,20200.0
2005-05-04 10:40:00,85.16,85.16,84.91,84.91,8800.0,85.16,85.16,84.91,84.91,8800.0
2005-05-04 10:45:00,84.92,84.92,84.81,84.83,4900.0,84.92,84.92,84.81,84.83,4900.0
2005-05-04 10:50:00,84.84,85.01,84.84,84.98,9400.0,84.84,85.01,84.84,84.98,9400.0
2005-05-04 10:55:00,84.96,84.98,84.83,84.98,5100.0,84.96,84.98,84.83,84.98,5100.0
2005-05-04 11:00:00,84.98,85.19,84.98,85.19,8700.0,84.98,85.19,84.98,85.19,8700.0
2005-05-04 11:05:00,85.18,85.27,85.14,85.27,2600.0,85.18,85.27,85.14,85.27,2600.0
2005-05-04 11:10:00,85.21,85.21,85.03,85.03,3200.0,85.21,85.21,85.03,85.03,3200.0
2005-05-04 11:15:00,85.07,85.14,85.07,85.14,2200.0,85.07,85.14,85.07,85.14,2200.0
2005-05-04 11:20:00,85.12,85.22,85.1,85.18,5600.0,85.12,85.22,85.1,85.18,5600.0
2005-05-04 11:25:00,85.14,85.25,85.13,85.25,2200.0,85.14,85.25,85.13,85.25,2200.0
2005-05-04 11:30:00,85.25,85.25,85.15,85.18,3300.0,85.25,85.25,85.15,85.18,3300.0
2005-05-04 11:35:00,85.18,85.25,85.18,85.25,3200.0,85.18,85.25,85.18,85.25,3200.0
2005-05-04 11:40:00,85.23,85.32,85.23,85.24,4200.0,85.23,85.32,85.23,85.24,4200.0
2005-05-04 11:45:00,85.28,85.39,85.25,85.39,3200.0,85.28,85.39,85.25,85.39,3200.0
2005-05-04 11:50:00,85.42,85.42,85.25,85.29,6700.0,85.42,85.42,85.25,85.29,6700.0
2005-05-04 11:55:00,85.29,85.31,84.95,85.05,11800.0,85.29,85.31,84.95,85.05,11800.0
2005-05-04 12:00:00,85.05,85.05,84.92,84.96,10600.0,85.05,85.05,84.92,84.96,10600.0
2005-05-04 12:05:00,84.97,85.03,84.95,84.99,9600.0,84.97,85.03,84.95,84.99,9600.0
2005-05-04 12:10:00,84.98,85.04,84.98,85.03,4200.0,84.98,85.04,84.98,85.03,4200.0
2005-05-04 12:15:00,85.04,85.15,85.04,85.14,4900.0,85.04,85.15,85.04,85.14,4900.0
2005-05-04 12:20:00,85.15,85.24,85.15,85.2,3400.0,85.15,85.24,85.15,85.2,3400.0
2005-05-04 12:25:00,85.21,85.23,85.17,85.21,2800.0,85.21,85.23,85.17,85.21,2800.0
2005-05-04 12:30:00,85.21,85.26,85.19,85.23,6200.0,85.21,85.26,85.19,85.23,6200.0
2005-05-04 12:35:00,85.2,85.23,85.2,85.23,1800.0,85.2,85.23,85.2,85.23,1800.0
2005-05-04 12:40:00,85.23,85.31,85.21,85.28,4400.0,85.23,85.31,85.21,85.28,4400.0
2005-05-04 12:45:00,85.3,85.43,85.3,85.43,1800.0,85.3,85.43,85.3,85.43,1800.0
2005-05-04 12:50:00,85.42,85.44,85.41,85.44,4200.0,85.42,85.44,85.41,85.44,4200.0
2005-05-04 12:55:00,85.45,85.48,85.43,85.48,4300.0,85.45,85.48,85.43,85.48,4300.0
2005-05-04 13:00:00,85.48,85.53,85.48,85.52,5100.0,85.48,85.53,85.48,85.52,5100.0
2005-05-04 13:05:00,85.52,85.54,85.5,85.52,3900.0,85.52,85.54,85.5,85.52,3900.0
2005-05-04 13:10:00,85.51,85.51,85.46,85.49,4600.0,85.51,85.51,85.46,85.49,4600.0
2005-05-04 13:15:00,85.47,85.5,85.44,85.44,1200.0,85.47,85.5,85.44,85.44,1200.0
2005-05-04 13:20:00,85.45,85.45,85.37,85.38,5400.0,85.45,85.45,85.37,85.38,5400.0
2005-05-04 13:25:00,85.37,85.4,85.37,85.37,3600.0,85.37,85.4,85.37,85.37,3600.0
2005-05-04 13:30:00,85.37,85.38,85.35,85.35,3500.0,85.37,85.38,85.35,85.35,3500.0
2005-05-04 13:35:00,85.32,85.32,85.3,85.3,900.0,85.32,85.32,85.3,85.3,900.0
2005-05-04 13:40:00,85.3,85.32,85.3,85.3,5500.0,85.3,85.32,85.3,85.3,5500.0
2005-05-04 13:45:00,85.31,85.31,85.24,85.24,4100.0,85.31,85.31,85.24,85.24,4100.0
2005-05-04 13:50:00,85.23,85.47,85.23,85.47,6800.0,85.23,85.47,85.23,85.47,6800.0
2005-05-04 13:55:00,85.45,85.47,85.37,85.41,16100.0,85.45,85.47,85.37,85.41,16100.0
2005-05-04 14:00:00,85.41,85.53,85.41,85.44,25700.0,85.41,85.53,85.41,85.44,25700.0
2005-05-04 14:05:00,85.43,85.44,85.41,85.41,1200.0,85.43,85.44,85.41,85.41,1200.0
2005-05-04 14:10:00,85.41,85.44,85.38,85.4,4400.0,85.41,85.44,85.38,85.4,4400.0
2005-05-04 14:15:00,85.4,85.42,85.39,85.41,9100.0,85.4,85.42,85.39,85.41,9100.0
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 14:25:00,85.31,85.31,85.31,85.31,0.0,85.31,85.31,85.31,85.31,0.0
2005-05-04 14:30:00,85.28,85.28,85.24,85.24,1600.0,85.28,85.28,85.24,85.24,1600.0
2005-05-04 14:35:00,85.24,85.24,85.18,85.2,5700.0,85.24,85.24,85.18,85.2,5700.0
2005-05-04 14:40:00,85.18,85.28,85.17,85.28,5100.0,85.18,85.28,85.17,85.28,5100.0
2005-05-04 14:45:00,85.28,85.28,85.24,85.25,6100.0,85.28,85.28,85.24,85.25,6100.0
2005-05-04 14:50:00,85.25,85.29,85.18,85.29,2800.0,85.25,85.29,85.18,85.29,2800.0
2005-05-04 14:55:00,85.29,85.41,85.25,85.33,5400.0,85.29,85.41,85.25,85.33,5400.0
2005-05-04 15:00:00,85.33,85.36,85.26,85.26,2200.0,85.33,85.36,85.26,85.26,2200.0
2005-05-04 15:05:00,85.24,85.39,85.24,85.39,4100.0,85.24,85.39,85.24,85.39,4100.0
2005-05-04 15:10:00,85.39,85.42,85.35,85.4,3500.0,85.39,85.42,85.35,85.4,3500.0
2005-05-04 15:15:00,85.39,85.4,85.37,85.37,1900.0,85.39,85.4,85.37,85.37,1900.0
2005-05-04 15:20:00,85.37,85.38,85.31,85.37,2300.0,85.37,85.38,85.31,85.37,2300.0
2005-05-04 15:25:00,85.37,85.4,85.35,85.38,2600.0,85.37,85.4,85.35,85.38,2600.0
2005-05-04 15:30:00,85.39,85.44,85.39,85.43,8300.0,85.39,85.44,85.39,85.43,8300.0
2005-05-04 15:35:00,85.41,85.44,85.37,85.44,2600.0,85.41,85.44,85.37,85.44,2600.0
2005-05-04 15:40:00,85.45,85.51,85.4,85.4,6400.0,85.45,85.51,85.4,85.4,6400.0
2005-05-04 15:45:00,85.4,85.46,85.34,85.35,6100.0,85.4,85.46,85.34,85.35,6100.0
2005-05-04 15:50:00,85.34,85.42,85.34,85.41,6400.0,85.34,85.42,85.34,85.41,6400.0
2005-05-04 15:55:00,85.4,85.46,85.38,85.45,6700.0,85.4,85.46,85.38,85.45,6700.0
2005-05-05 09:30:00,85.55,85.9,85.54,85.74,12100.0,85.55,85.9,85.54,85.74,12100.0
2005-05-05 09:35:00,85.75,85.87,85.69,85.8,7100.0,85.75,85.87,85.69,85.8,7100.0
2005-05-05 09:40:00,85.8,85.98,85.69,85.86,16200.0,85.8,85.98,85.69,85.86,16200.0
2005-05-05 09:45:00,85.86,85.88,85.85,85.88,4100.0,85.86,85.88,85.85,85.88,4100.0
2005-05-05 09:50:00,85.93,86.03,85.88,86.01,2800.0,85.93,86.03,85.88,86.01,2800.0
2005-05-05 09:55:00,86.0,86.0,85.82,85.83,3900.0,86.0,86.0,85.82,85.83,3900.0
2005-05-05 10:00:00,85.7,86.0,85.7,85.99,6300.0,85.7,86.0,85.7,85.99,6300.0
2005-05-05 10:05:00,85.98,86.1,85.97,86.06,5100.0,85.98,86.1,85.97,86.06,5100.0
2005-05-05 10:10:00,86.06,86.06,85.91,85.95,7800.0,86.06,86.06,85.91,85.95,7800.0
2005-05-05 10:15:00,85.95,85.99,85.76,85.76,4800.0,85.95,85.99,85.76,85.76,4800.0
2005-05-05 10:20:00,85.79,85.85,85.76,85.82,3200.0,85.79,85.85,85.76,85.82,3200.0
2005-05-05 10:25:00,85.77,85.77,85.61,85.61,3200.0,85.77,85.77,85.61,85.61,3200.0
2005-05-05 10:30:00,85.64,85.72,85.49,85.68,8300.0,85.64,85.72,85.49,85.68,8300.0
2005-05-05 10:35:00,85.59,85.84,85.59,85.8,3200.0,85.59,85.84,85.59,85.8,3200.0
2005-05-05 10:40:00,85.8,85.87,85.76,85.84,3100.0,85.8,85.87,85.76,85.84,3100.0
2005-05-05 10:45:00,85.82,85.83,85.77,85.77,1900.0,85.82,85.83,85.77,85.77,1900.0
2005-05-05 10:50:00,85.74,85.74,85.74,85.74,100.0,85.74,85.74,85.74,85.74,100.0
2005-05-05 10:55:00,85.73,85.74,85.72,85.72,2600.0,85.73,85.74,85.72,85.72,2600.0
2005-05-05 11:00:00,85.71,85.71,85.5,85.66,9400.0,85.71,85.71,85.5,85.66,9400.0
2005-05-05 11:05:00,85.71,85.76,85.7,85.76,1800.0,85.71,85.76,85.7,85.76,1800.0
2005-05-05 11:10:00,85.78,85.82,85.75,85.78,5600.0,85.78,85.82,85.75,85.78,5600.0
2005-05-05 11:15:00,85.78,85.78,85.73,85.73,300.0,85.78,85.78,85.73,85.73,300.0
2005-05-05 11:20:00,85.74,85.74,85.72,85.72,1700.0,85.74,85.74,85.72,85.72,1700.0
2005-05-05 11:25:00,85.67,85.67,85.47,85.53,1200.0,85.67,85.67,85.47,85.53,1200.0
2005-05-05 11:30:00,85.51,85.66,85.51,85.66,1700.0,85.51,85.66,85.51,85.66,1700.0
2005-05-05 11:35:00,85.67,85.71,85.67,85.71,1100.0,85.67,85.71,85.67,85.71,1100.0
2005-05-05 11:40:00,85.73,85.77,85.73,85.75,900.0,85.73,85.77,85.73,85.75,900.0
2005-05-05 11:45:00,85.77,85.78,85.75,85.78,3100.0,85.77,85.78,85.75,85.78,3100.0
2005-05-05 11:50:00,85.78,85.78,85.7,85.73,1600.0,85.78,85.78,85.7,85.73,1600.0
2005-05-05 11:55:00,85.75,85.78,85.72,85.74,1000.0,85.75,85.78,85.72,85.74,1000.0
2005-05-05 12:00:00,85.7,85.7,85.48,85.59,9500.0,85.7,85.7,85.48,85.59,9500.0
2005-05-05 12:05:00,85.58,85.59,85.57,85.58,1400.0,85.58,85.59,85.57,85.58,1400.0
2005-05-05 12:10:00,85.55,85.57,85.55,85.56,2800.0,85.55,85.57,85.55,85.56,2800.0
2005-05-05 12:15:00,85.54,85.56,85.52,85.55,4200.0,85.54,85.56,85.52,85.55,4200.0
2005-05-05 12:20:00,85.55,85.61,85.54,85.61,3000.0,85.55,85.61,85.54,85.61,3000.0
2005-05-05 12:25:00,85.6,85.64,85.6,85.64,800.0,85.6,85.64,85.6,85.64,800.0
2005-05-05 12:30:00,85.64,85.7,85.64,85.7,3100.0,85.64,85.7,85.64,85.7,3100.0
2005-05-05 12:35:00,85.71,85.71,85.47,85.5,5300.0,85.71,85.71,85.47,85.5,5300.0
2005-05-05 12:40:00,85.46,85.62,85.45,85.61,12800.0,85.46,85.62,85.45,85.61,12800.0
2005-05-05 12:45:00,85.55,85.55,85.19,85.19,19000.0,85.55,85.55,85.19,85.19,19000.0
2005-05-05 12:50:00,85.19,85.48,85.19,85.48,9100.0,85.19,85.48,85.19,85.48,9100.0
2005-05-05 12:55:00,85.37,85.38,85.08,85.15,3300.0,85.37,85.38,85.08,85.15,3300.0
2005-05-05 13:00:00,85.15,85.25,84.96,85.25,12100.0,85.15,85.25,84.96,85.25,12100.0
2005-05-05 13:05:00,85.23,85.23,85.17,85.22,3100.0,85.23,85.23,85.17,85.22,3100.0
2005-05-05 13:10:00,85.22,85.25,85.16,85.21,7100.0,85.22,85.25,85.16,85.21,7100.0
2005-05-05 13:15:00,85.17,85.17,85.16,85.16,500.0,85.17,85.17,85.16,85.16,500.0
2005-05-05 13:20:00,85.09,85.23,85.04,85.05,6000.0,85.09,85.23,85.04,85.05,6000.0
2005-05-05 13:25:00,85.1,85.21,85.1,85.21,3000.0,85.1,85.21,85.1,85.21,3000.0
2005-05-05 13:30:00,85.19,85.21,85.17,85.21,2300.0,85.19,85.21,85.17,85.21,2300.0
2005-05-05 13:35:00,85.21,85.47,85.21,85.44,8900.0,85.21,85.47,85.21,85.44,8900.0
2005-05-05 13:40:00,85.44,85.44,85.35,85.42,3500.0,85.44,85.44,85.35,85.42,3500.0
2005-05-05 13:45:00,85.4,85.47,85.29,85.46,5100.0,85.4,85.47,85.29,85.46,5100.0
2005-05-05 13:50:00,85.42,85.42,85.3,85.31,1500.0,85.42,85.42,85.3,85.31,1500.0
2005-05-05 13:55:00,85.31,85.31,85.21,85.29,2900.0,85.31,85.31,85.21,85.29,2900.0
2005-05-05 14:00:00,85.25,85.3,85.2,85.3,2600.0,85.25,85.3,85.2,85.3,2600.0
2005-05-05 14:05:00,85.33,85.33,85.18,85.21,1500.0,85.33,85.33,85.18,85.21,1500.0
2005-05-05 14:10:00,85.17,85.17,85.07,85.11,2300.0,85.17,85.17,85.07,85.11,2300.0
2005-05-05 14:15:00,85.1,85.15,85.08,85.15,2500.0,85.1,85.15,85.08,85.15,2500.0
2005-05-05 14:20:00,85.2,85.24,85.17,85.21,2000.0,85.2,85.24,85.17,85.21,2000.0
2005-05-05 14:25:00,85.17,85.17,85.12,85.13,2300.0,85.17,85.17,85.12,85.13,2300.0
2005-05-05 14:30:00,85.12,85.22,85.12,85.21,23500.0,85.12,85.22,85.12,85.21,23500.0
2005-05-05 14:35:00,85.03,85.23,85.03,85.21,3700.0,85.03,85.23,85.03,85.21,3700.0
2005-05-05 14:40:00,85.23,85.26,85.2,85.25,2900.0,85.23,85.26,85.2,85.25,2900.0
2005-05-05 14:45:00,85.21,85.27,85.19,85.21,2400.0,85.21,85.27,85.19,85.21,2400.0
2005-05-05 14:50:00,85.2,85.2,85.05,85.05,4500.0,85.2,85.2,85.05,85.05,4500.0
2005-05-05 14:55:00,85.06,85.19,85.06,85.14,4100.0,85.06,85.19,85.06,85.14,4100.0
2005-05-05 15:00:00,85.19,85.22,85.13,85.21,6000.0,85.19,85.22,85.13,85.21,6000.0
2005-05-05 15:05:00,85.26,85.36,85.24,85.25,5300.0,85.26,85.36,85.24,85.25,5300.0
2005-05-05 15:10:00,85.3,85.42,85.26,85.37,10900.0,85.3,85.42,85.26,85.37,10900.0
2005-05-05 15:15:00,85.37,85.37,85.26,85.27,4100.0,85.37,85.37,85.26,85.27,4100.0
2005-05-05 15:20:00,85.27,85.37,85.24,85.24,8400.0,85.27,85.37,85.24,85.24,8400.0
2005-05-05 15:25:00,85.24,85.25,85.14,85.16,9200.0,85.24,85.25,85.14,85.16,9200.0
2005-05-05 15:30:00,85.17,85.43,85.17,85.43,7300.0,85.17,85.43,85.17,85.43,7300.0
2005-05-05 15:35:00,85.43,85.54,85.32,85.33,5900.0,85.43,85.54,85.32,85.33,5900.0
2005-05-05 15:40:00,85.33,85.43,85.33,85.42,6200.0,85.33,85.43,85.33,85.42,6200.0
2005-05-05 15:45:00,85.36,85.41,85.31,85.35,5000.0,85.36,85.41,85.31,85.35,5000.0
2005-05-05 15:50:00,85.35,85.4,85.34,85.4,2800.0,85.35,85.4,85.34,85.4,2800.0
2005-05-05 15:55:00,85.39,85.39,85.34,85.37,7400.0,85.39,85.39,85.34,85.37,7400.0
2005-05-06 09:30:00,85.51,85.67,85.51,85.67,5100.0,85.51,85.67,85.51,85.67,5100.0
2005-05-06 09:35:00,85.65,85.65,85.36,85.37,34800.0,85.65,85.65,85.36,85.37,34800.0
2005-05-06 09:40:00,85.37,85.44,85.32,85.32,5800.0,85.37,85.44,85.32,85.32,5800.0
2005-05-06 09:45:00,85.33,85.42,85.26,85.26,12500.0,85.33,85.42,85.26,85.26,12500.0
2005-05-06 09:50:00,85.26,85.27,85.15,85.16,4300.0,85.26,85.27,85.15,85.16,4300.0
2005-05-06 09:55:00,85.11,85.18,85.05,85.16,7100.0,85.11,85.18,85.05,85.16,7100.0
2005-05-06 10:00:00,85.15,85.29,85.11,85.11,19600.0,85.15,85.29,85.11,85.11,19600.0
2005-05-06 10:05:00,85.12,85.3,85.0,85.01,7600.0,85.12,85.3,85.0,85.01,7600.0
2005-05-06 10:10:00,85.01,85.09,84.92,84.93,4900.0,85.01,85.09,84.92,84.93,4900.0
2005-05-06 10:15:00,84.93,85.09,84.93,85.03,6300.0,84.93,85.09,84.93,85.03,6300.0
2005-05-06 10:20:00,85.0,85.06,84.97,85.04,3000.0,85.0,85.06,84.97,85.04,3000.0
2005-05-06 10:25:00,85.04,85.1,85.04,85.08,1800.0,85.04,85.1,85.04,85.08,1800.0
2005-05-06 10:30:00,85.05,85.1,84.95,85.1,6500.0,85.05,85.1,84.95,85.1,6500.0
2005-05-06 10:35:00,85.1,85.1,85.05,85.05,1900.0,85.1,85.1,85.05,85.05,1900.0
2005-05-06 10:40:00,85.03,85.04,84.98,84.98,1000.0,85.03,85.04,84.98,84.98,1000.0
2005-05-06 10:45:00,84.98,84.98,84.86,84.93,11200.0,84.98,84.98,84.86,84.93,11200.0
2005-05-06 10:50:00,84.94,84.94,84.89,84.93,6600.0,84.94,84.94,84.89,84.93,6600.0
2005-05-06 10:55:00,84.92,84.96,84.92,84.95,8000.0,84.92,84.96,84.92,84.95,8000.0
2005-05-06 11:00:00,84.94,85.11,84.94,85.1,4700.0,84.94,85.11,84.94,85.1,4700.0
2005-05-06 11:05:00,85.1,85.1,85.04,85.09,2700.0,85.1,85.1,85.04,85.09,2700.0
2005-05-06 11:10:00,85.11,85.13,85.08,85.12,2400.0,85.11,85.13,85.08,85.12,2400.0
2005-05-06 11:15:00,85.11,85.13,84.99,85.1,13600.0,85.11,85.13,84.99,85.1,13600.0
2005-05-06 11:20:00,85.16,85.21,85.13,85.14,900.0,85.16,85.21,85.13,85.14,900.0
2005-05-06 11:25:00,85.13,85.14,85.01,85.01,7100.0,85.13,85.14,85.01,85.01,7100.0
2005-05-06 11:30:00,84.93,84.94,84.85,84.88,5200.0,84.93,84.94,84.85,84.88,5200.0
2005-05-06 11:35:00,84.96,85.09,84.95,85.03,1500.0,84.96,85.09,84.95,85.03,1500.0
2005-05-06 11:40:00,85.0,85.0,84.97,84.97,400.0,85.0,85.0,84.97,84.97,400.0
2005-05-06 11:45:00,84.95,84.95,84.9,84.91,8100.0,84.95,84.95,84.9,84.91,8100.0
2005-05-06 11:50:00,84.9,84.95,84.9,84.9,13000.0,84.9,84.95,84.9,84.9,13000.0
2005-05-06 11:55:00,84.87,84.87,84.75,84.77,17200.0,84.87,84.87,84.75,84.77,17200.0
2005-05-06 12:00:00,84.8,84.8,84.57,84.63,11800.0,84.8,84.8,84.57,84.63,11800.0
2005-05-06 12:05:00,84.64,84.83,84.61,84.81,10200.0,84.64,84.83,84.61,84.81,10200.0
2005-05-06 12:10:00,84.82,84.9,84.82,84.83,8700.0,84.82,84.9,84.82,84.83,8700.0
2005-05-06 12:15:00,84.83,84.9,84.82,84.85,5400.0,84.83,84.9,84.82,84.85,5400.0
2005-05-06 12:20:00,84.87,84.95,84.87,84.89,7100.0,84.87,84.95,84.87,84.89,7100.0
2005-05-06 12:25:00,84.95,85.04,84.95,85.01,3000.0,84.95,85.04,84.95,85.01,3000.0
2005-05-06 12:30:00,85.01,85.02,84.84,84.84,3700.0,85.01,85.02,84.84,84.84,3700.0
2005-05-06 12:35:00,84.87,84.92,84.83,84.87,6300.0,84.87,84.92,84.83,84.87,6300.0
2005-05-06 12:40:00,84.87,84.94,84.87,84.94,10900.0,84.87,84.94,84.87,84.94,10900.0
2005-05-06 12:45:00,84.94,84.94,84.81,84.87,4800.0,84.94,84.94,84.81,84.87,4800.0
2005-05-06 12:50:00,84.93,84.95,84.85,84.85,1600.0,84.93,84.95,84.85,84.85,1600.0
2005-05-06 12:55:00,84.86,84.97,84.84,84.84,5300.0,84.86,84.97,84.84,84.84,5300.0
2005-05-06 13:00:00,84.85,84.85,84.84,84.85,4300.0,84.85,84.85,84.84,84.85,4300.0
2005-05-06 13:05:00,84.85,84.96,84.84,84.96,4900.0,84.85,84.96,84.84,84.96,4900.0
2005-05-06 13:10:00,84.95,84.95,84.95,84.95,300.0,84.95,84.95,84.95,84.95,300.0
2005-05-06 13:15:00,84.92,84.92,84.91,84.92,2200.0,84.92,84.92,84.91,84.92,2200.0
2005-05-06 13:20:00,84.92,84.96,84.92,84.94,3100.0,84.92,84.96,84.92,84.94,3100.0
2005-05-06 13:25:00,84.93,84.94,84.89,84.93,6900.0,84.93,84.94,84.89,84.93,6900.0
2005-05-06 13:30:00,84.93,84.94,84.93,84.93,7000.0,84.93,84.94,84.93,84.93,7000.0
2005-05-06 13:35:00,84.92,84.97,84.92,84.97,1600.0,84.92,84.97,84.92,84.97,1600.0
2005-05-06 13:40:00,84.97,84.97,84.9,84.9,1500.0,84.97,84.97,84.9,84.9,1500.0
2005-05-06 13:45:00,84.9,84.91,84.9,84.9,1800.0,84.9,84.91,84.9,84.9,1800.0
2005-05-06 13:50:00,84.88,84.89,84.86,84.87,3700.0,84.88,84.89,84.86,84.87,3700.0
2005-05-06 13:55:00,84.87,84.87,84.86,84.86,800.0,84.87,84.87,84.86,84.86,800.0
2005-05-06 14:00:00,84.82,84.83,84.82,84.82,7900.0,84.82,84.83,84.82,84.82,7900.0
2005-05-06 14:05:00,84.82,84.88,84.82,84.86,5000.0,84.82,84.88,84.82,84.86,5000.0
2005-05-06 14:10:00,84.86,84.86,84.86,84.86,200.0,84.86,84.86,84.86,84.86,200.0
2005-05-06 14:15:00,84.86,84.89,84.84,84.86,8400.0,84.86,84.89,84.84,84.86,8400.0
2005-05-06 14:20:00,84.91,84.91,84.83,84.84,1800.0,84.91,84.91,84.83,84.84,1800.0
2005-05-06 14:25:00,84.81,84.82,84.81,84.82,6000.0,84.81,84.82,84.81,84.82,6000.0
2005-05-06 14:30:00,84.82,84.83,84.81,84.82,1900.0,84.82,84.83,84.81,84.82,1900.0
2005-05-06 14:35:00,84.84,84.88,84.84,84.85,800.0,84.84,84.88,84.84,84.85,800.0
2005-05-06 14:40:00,84.83,84.83,84.81,84.81,1600.0,84.83,84.83,84.81,84.81,1600.0
2005-05-06 14:45:00,84.82,84.84,84.81,84.81,3200.0,84.82,84.84,84.81,84.81,3200.0
2005-05-06 14:50:00,84.82,84.84,84.81,84.81,1300.0,84.82,84.84,84.81,84.81,1300.0
2005-05-06 14:55:00,84.81,84.84,84.81,84.81,1100.0,84.81,84.84,84.81,84.81,1100.0
2005-05-06 15:00:00,84.84,84.85,84.83,84.83,1600.0,84.84,84.85,84.83,84.83,1600.0
2005-05-06 15:05:00,84.81,84.84,84.76,84.82,19200.0,84.81,84.84,84.76,84.82,19200.0
2005-05-06 15:10:00,84.82,84.82,84.77,84.82,5700.0,84.82,84.82,84.77,84.82,5700.0
2005-05-06 15:15:00,84.8,84.83,84.78,84.83,7100.0,84.8,84.83,84.78,84.83,7100.0
2005-05-06 15:20:00,84.85,84.85,84.83,84.83,500.0,84.85,84.85,84.83,84.83,500.0
2005-05-06 15:25:00,84.81,84.84,84.78,84.78,10000.0,84.81,84.84,84.78,84.78,10000.0
2005-05-06 15:30:00,84.78,84.87,84.78,84.87,9500.0,84.78,84.87,84.78,84.87,9500.0
2005-05-06 15:35:00,84.87,84.87,84.8,84.81,11400.0,84.87,84.87,84.8,84.81,11400.0
2005-05-06 15:40:00,84.85,84.88,84.82,84.82,2600.0,84.85,84.88,84.82,84.82,2600.0
2005-05-06 15:45:00,84.82,84.83,84.76,84.82,16100.0,84.82,84.83,84.76,84.82,16100.0
2005-05-06 15:50:00,84.85,84.86,84.76,84.78,13100.0,84.85,84.86,84.76,84.78,13100.0
2005-05-06 15:55:00,84.78,84.78,84.61,84.74,19300.0,84.78,84.78,84.61,84.74,19300.0
2005-05-09 09:30:00,84.6,84.86,84.6,84.8,15600.0,84.6,84.86,84.6,84.8,15600.0
2005-05-09 09:35:00,84.8,84.81,84.72,84.81,8300.0,84.8,84.81,84.72,84.81,8300.0
2005-05-09 09:40:00,84.81,84.82,84.75,84.77,17500.0,84.81,84.82,84.75,84.77,17500.0
2005-05-09 09:45:00,84.78,84.84,84.7,84.83,7500.0,84.78,84.84,84.7,84.83,7500.0
2005-05-09 09:50:00,84.79,84.98,84.77,84.98,3200.0,84.79,84.98,84.77,84.98,3200.0
2005-05-09 09:55:00,85.0,85.17,84.9,85.17,2000.0,85.0,85.17,84.9,85.17,2000.0
2005-05-09 10:00:00,85.18,85.23,85.02,85.06,2200.0,85.18,85.23,85.02,85.06,2200.0
2005-05-09 10:05:00,85.06,85.08,84.95,84.96,2700.0,85.06,85.08,84.95,84.96,2700.0
2005-05-09 10:10:00,84.96,84.96,84.95,84.96,1800.0,84.96,84.96,84.95,84.96,1800.0
2005-05-09 10:15:00,84.96,84.96,84.86,84.87,6100.0,84.96,84.96,84.86,84.87,6100.0
2005-05-09 10:20:00,84.88,84.9,84.87,84.88,7600.0,84.88,84.9,84.87,84.88,7600.0
2005-05-09 10:25:00,84.88,84.9,84.86,84.86,6200.0,84.88,84.9,84.86,84.86,6200.0
2005-05-09 10:30:00,84.81,84.9,84.81,84.9,4700.0,84.81,84.9,84.81,84.9,4700.0
2005-05-09 10:35:00,84.91,84.98,84.91,84.97,6900.0,84.91,84.98,84.91,84.97,6900.0
2005-05-09 10:40:00,84.97,84.99,84.94,84.99,2000.0,84.97,84.99,84.94,84.99,2000.0
2005-05-09 10:45:00,84.94,84.95,84.84,84.95,4400.0,84.94,84.95,84.84,84.95,4400.0
2005-05-09 10:50:00,84.97,85.0,84.78,84.9,21900.0,84.97,85.0,84.78,84.9,21900.0
2005-05-09 10:55:00,84.91,84.95,84.91,84.92,5500.0,84.91,84.95,84.91,84.92,5500.0
2005-05-09 11:00:00,84.94,85.0,84.94,84.98,10100.0,84.94,85.0,84.94,84.98,10100.0
2005-05-09 11:05:00,84.99,84.99,84.9,84.9,5500.0,84.99,84.99,84.9,84.9,5500.0
2005-05-09 11:10:00,84.89,84.98,84.89,84.92,4300.0,84.89,84.98,84.89,84.92,4300.0
2005-05-09 11:15:00,84.92,84.93,84.85,84.85,1800.0,84.92,84.93,84.85,84.85,1800.0
2005-05-09 11:20:00,84.83,84.87,84.83,84.87,1900.0,84.83,84.87,84.83,84.87,1900.0
2005-05-09 11:25:00,84.89,85.01,84.89,85.0,9500.0,84.89,85.01,84.89,85.0,9500.0
2005-05-09 11:30:00,85.0,85.1,85.0,85.09,5000.0,85.0,85.1,85.0,85.09,5000.0
2005-05-09 11:35:00,85.07,85.1,85.03,85.05,8100.0,85.07,85.1,85.03,85.05,8100.0
2005-05-09 11:40:00,85.05,85.15,85.05,85.07,9600.0,85.05,85.15,85.05,85.07,9600.0
2005-05-09 11:45:00,85.07,85.07,84.99,84.99,7900.0,85.07,85.07,84.99,84.99,7900.0
2005-05-09 11:50:00,84.99,85.03,84.99,85.03,14000.0,84.99,85.03,84.99,85.03,14000.0
2005-05-09 11:55:00,85.03,85.05,85.03,85.05,8500.0,85.03,85.05,85.03,85.05,8500.0
2005-05-09 12:00:00,85.03,85.03,84.99,85.02,8200.0,85.03,85.03,84.99,85.02,8200.0
2005-05-09 12:05:00,85.04,85.1,85.04,85.09,12200.0,85.04,85.1,85.04,85.09,12200.0
2005-05-09 12:10:00,85.07,85.1,85.04,85.08,27700.0,85.07,85.1,85.04,85.08,27700.0
2005-05-09 12:15:00,85.08,85.08,85.01,85.02,2200.0,85.08,85.08,85.01,85.02,2200.0
2005-05-09 12:20:00,85.02,85.11,85.02,85.09,3400.0,85.02,85.11,85.02,85.09,3400.0
2005-05-09 12:25:00,85.1,85.13,85.08,85.08,1700.0,85.1,85.13,85.08,85.08,1700.0
2005-05-09 12:30:00,85.08,85.11,85.08,85.11,1100.0,85.08,85.11,85.08,85.11,1100.0
2005-05-09 12:35:00,85.1,85.11,84.98,85.02,21400.0,85.1,85.11,84.98,85.02,21400.0
2005-05-09 12:40:00,85.02,85.1,85.02,85.09,11100.0,85.02,85.1,85.02,85.09,11100.0
2005-05-09 12:45:00,85.11,85.14,85.1,85.14,6400.0,85.11,85.14,85.1,85.14,6400.0
2005-05-09 12:50:00,85.12,85.15,85.11,85.11,2800.0,85.12,85.15,85.11,85.11,2800.0
2005-05-09 12:55:00,85.11,85.11,85.05,85.05,5800.0,85.11,85.11,85.05,85.05,5800.0
2005-05-09 13:00:00,85.05,85.12,85.05,85.09,3400.0,85.05,85.12,85.05,85.09,3400.0
2005-05-09 13:05:00,85.1,85.1,85.09,85.09,1400.0,85.1,85.1,85.09,85.09,1400.0
2005-05-09 13:10:00,85.09,85.09,85.03,85.03,1300.0,85.09,85.09,85.03,85.03,1300.0
2005-05-09 13:15:00,85.03,85.03,85.03,85.03,500.0,85.03,85.03,85.03,85.03,500.0
2005-05-09 13:20:00,85.03,85.07,85.02,85.06,2400.0,85.03,85.07,85.02,85.06,2400.0
2005-05-09 13:25:00,85.1,85.17,85.1,85.17,1400.0,85.1,85.17,85.1,85.17,1400.0
2005-05-09 13:30:00,85.19,85.2,85.15,85.17,1700.0,85.19,85.2,85.15,85.17,1700.0
2005-05-09 13:35:00,85.17,85.19,85.16,85.19,1800.0,85.17,85.19,85.16,85.19,1800.0
2005-05-09 13:40:00,85.2,85.3,85.19,85.23,5300.0,85.2,85.3,85.19,85.23,5300.0
2005-05-09 13:45:00,85.23,85.23,85.19,85.21,1900.0,85.23,85.23,85.19,85.21,1900.0
2005-05-09 13:50:00,85.21,85.32,85.21,85.32,3800.0,85.21,85.32,85.21,85.32,3800.0
2005-05-09 13:55:00,85.34,85.34,85.3,85.3,1100.0,85.34,85.34,85.3,85.3,1100.0
2005-05-09 14:00:00,85.31,85.31,85.3,85.31,2200.0,85.31,85.31,85.3,85.31,2200.0
2005-05-09 14:05:00,85.31,85.31,85.16,85.18,4800.0,85.31,85.31,85.16,85.18,4800.0
2005-05-09 14:10:00,85.13,85.18,85.13,85.17,3700.0,85.13,85.18,85.13,85.17,3700.0
2005-05-09 14:15:00,85.17,85.22,85.13,85.13,3800.0,85.17,85.22,85.13,85.13,3800.0
2005-05-09 14:20:00,85.13,85.19,85.13,85.18,3900.0,85.13,85.19,85.13,85.18,3900.0
2005-05-09 14:25:00,85.18,85.2,85.15,85.2,5100.0,85.18,85.2,85.15,85.2,5100.0
2005-05-09 14:30:00,85.2,85.24,85.19,85.2,3500.0,85.2,85.24,85.19,85.2,3500.0
2005-05-09 14:35:00,85.17,85.17,85.12,85.16,2700.0,85.17,85.17,85.12,85.16,2700.0
2005-05-09 14:40:00,85.16,85.25,85.15,85.19,5400.0,85.16,85.25,85.15,85.19,5400.0
2005-05-09 14:45:00,85.19,85.28,85.19,85.25,2600.0,85.19,85.28,85.19,85.25,2600.0
2005-05-09 14:50:00,85.26,85.39,85.25,85.37,4800.0,85.26,85.39,85.25,85.37,4800.0
2005-05-09 14:55:00,85.33,85.34,85.2,85.21,9200.0,85.33,85.34,85.2,85.21,9200.0
2005-05-09 15:00:00,85.21,85.25,85.19,85.21,3700.0,85.21,85.25,85.19,85.21,3700.0
2005-05-09 15:05:00,85.2,85.21,85.16,85.18,2700.0,85.2,85.21,85.16,85.18,2700.0
2005-05-09 15:10:00,85.16,85.17,85.12,85.12,1700.0,85.16,85.17,85.12,85.12,1700.0
2005-05-09 15:15:00,85.12,85.22,85.12,85.21,3400.0,85.12,85.22,85.12,85.21,3400.0
2005-05-09 15:20:00,85.21,85.24,85.2,85.22,2000.0,85.21,85.24,85.2,85.22,2000.0
2005-05-09 15:25:00,85.21,85.21,85.13,85.14,6400.0,85.21,85.21,85.13,85.14,6400.0
2005-05-09 15:30:00,85.14,85.16,85.12,85.13,4500.0,85.14,85.16,85.12,85.13,4500.0
2005-05-09 15:35:00,85.16,85.23,85.15,85.23,4300.0,85.16,85.23,85.15,85.23,4300.0
2005-05-09 15:40:00,85.23,85.23,85.15,85.17,6100.0,85.23,85.23,85.15,85.17,6100.0
2005-05-09 15:45:00,85.17,85.26,85.17,85.22,12500.0,85.17,85.26,85.17,85.22,12500.0
2005-05-09 15:50:00,85.22,85.38,85.22,85.27,13700.0,85.22,85.38,85.22,85.27,13700.0
2005-05-09 15:55:00,85.35,85.39,85.35,85.39,3600.0,85.35,85.39,85.35,85.39,3600.0
2005-05-10 09:30:00,85.3,85.44,85.2,85.28,10000.0,85.3,85.44,85.2,85.28,10000.0
2005-05-10 09:35:00,85.26,85.4,85.26,85.34,6500.0,85.26,85.4,85.26,85.34,6500.0
2005-05-10 09:40:00,85.34,85.38,85.25,85.31,3800.0,85.34,85.38,85.25,85.31,3800.0
2005-05-10 09:45:00,85.27,85.3,85.27,85.3,1900.0,85.27,85.3,85.27,85.3,1900.0
2005-05-10 09:50:00,85.3,85.3,85.06,85.11,9100.0,85.3,85.3,85.06,85.11,9100.0
2005-05-10 09:55:00,85.09,85.1,85.09,85.1,500.0,85.09,85.1,85.09,85.1,500.0
2005-05-10 10:00:00,85.03,85.07,84.95,85.07,4700.0,85.03,85.07,84.95,85.07,4700.0
2005-05-10 10:05:00,85.07,85.17,85.03,85.03,2500.0,85.07,85.17,85.03,85.03,2500.0
2005-05-10 10:10:00,85.12,85.12,85.04,85.04,4600.0,85.12,85.12,85.04,85.04,4600.0
2005-05-10 10:15:00,84.98,84.98,84.94,84.94,3200.0,84.98,84.98,84.94,84.94,3200.0
2005-05-10 10:20:00,84.91,84.91,84.84,84.84,600.0,84.91,84.91,84.84,84.84,600.0
2005-05-10 10:25:00,84.9,84.95,84.88,84.95,8000.0,84.9,84.95,84.88,84.95,8000.0
2005-05-10 10:30:00,84.96,85.07,84.96,85.05,5300.0,84.96,85.07,84.96,85.05,5300.0
2005-05-10 10:35:00,85.02,85.09,84.96,84.96,4500.0,85.02,85.09,84.96,84.96,4500.0
2005-05-10 10:40:00,84.85,84.85,84.72,84.78,7300.0,84.85,84.85,84.72,84.78,7300.0
2005-05-10 10:45:00,84.72,84.74,84.72,84.72,400.0,84.72,84.74,84.72,84.72,400.0
2005-05-10 10:50:00,84.72,84.77,84.72,84.74,4500.0,84.72,84.77,84.72,84.74,4500.0
2005-05-10 10:55:00,84.71,84.71,84.68,84.68,2400.0,84.71,84.71,84.68,84.68,2400.0
2005-05-10 11:00:00,84.66,84.83,84.66,84.75,5400.0,84.66,84.83,84.66,84.75,5400.0
2005-05-10 11:05:00,84.74,84.84,84.74,84.83,4400.0,84.74,84.84,84.74,84.83,4400.0
2005-05-10 11:10:00,84.82,84.82,84.68,84.69,10700.0,84.82,84.82,84.68,84.69,10700.0
2005-05-10 11:15:00,84.68,84.68,84.6,84.6,5700.0,84.68,84.68,84.6,84.6,5700.0
2005-05-10 11:20:00,84.61,84.68,84.61,84.67,1000.0,84.61,84.68,84.61,84.67,1000.0
2005-05-10 11:25:00,84.67,84.67,84.61,84.61,2900.0,84.67,84.67,84.61,84.61,2900.0
2005-05-10 11:30:00,84.61,84.68,84.6,84.67,5400.0,84.61,84.68,84.6,84.67,5400.0
2005-05-10 11:35:00,84.7,84.89,84.7,84.89,24000.0,84.7,84.89,84.7,84.89,24000.0
2005-05-10 11:40:00,84.87,84.9,84.81,84.85,10700.0,84.87,84.9,84.81,84.85,10700.0
2005-05-10 11:45:00,84.85,84.86,84.83,84.83,1300.0,84.85,84.86,84.83,84.83,1300.0
2005-05-10 11:50:00,84.82,84.82,84.79,84.81,2700.0,84.82,84.82,84.79,84.81,2700.0
2005-05-10 11:55:00,84.78,84.81,84.74,84.74,4800.0,84.78,84.81,84.74,84.74,4800.0
2005-05-10 12:00:00,84.73,84.83,84.73,84.8,10300.0,84.73,84.83,84.73,84.8,10300.0
2005-05-10 12:05:00,84.79,84.79,84.72,84.74,2300.0,84.79,84.79,84.72,84.74,2300.0
2005-05-10 12:10:00,84.74,84.77,84.72,84.72,1300.0,84.74,84.77,84.72,84.72,1300.0
2005-05-10 12:15:00,84.73,84.82,84.73,84.82,2600.0,84.73,84.82,84.73,84.82,2600.0
2005-05-10 12:20:00,84.82,84.82,84.71,84.71,4500.0,84.82,84.82,84.71,84.71,4500.0
2005-05-10 12:25:00,84.7,84.75,84.7,84.75,9600.0,84.7,84.75,84.7,84.75,9600.0
2005-05-10 12:30:00,84.73,84.73,84.73,84.73,200.0,84.73,84.73,84.73,84.73,200.0
2005-05-10 12:35:00,84.75,84.78,84.75,84.78,400.0,84.75,84.78,84.75,84.78,400.0
2005-05-10 12:40:00,84.77,84.78,84.74,84.74,4700.0,84.77,84.78,84.74,84.74,4700.0
2005-05-10 12:45:00,84.76,84.91,84.76,84.88,9800.0,84.76,84.91,84.76,84.88,9800.0
2005-05-10 12:50:00,84.89,84.89,84.87,84.89,1900.0,84.89,84.89,84.87,84.89,1900.0
2005-05-10 12:55:00,84.89,84.89,84.84,84.84,8500.0,84.89,84.89,84.84,84.84,8500.0
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 13:05:00,84.79,84.79,84.79,84.79,0.0,84.79,84.79,84.79,84.79,0.0
2005-05-10 13:10:00,84.79,84.88,84.77,84.86,3100.0,84.79,84.88,84.77,84.86,3100.0
2005-05-10 13:15:00,84.82,84.89,84.82,84.86,700.0,84.82,84.89,84.82,84.86,700.0
2005-05-10 13:20:00,84.82,84.85,84.82,84.85,400.0,84.82,84.85,84.82,84.85,400.0
2005-05-10 13:25:00,84.86,84.9,84.8,84.9,7900.0,84.86,84.9,84.8,84.9,7900.0
2005-05-10 13:30:00,84.9,84.95,84.85,84.89,7600.0,84.9,84.95,84.85,84.89,7600.0
2005-05-10 13:35:00,84.89,84.9,84.86,84.86,2000.0,84.89,84.9,84.86,84.86,2000.0
2005-05-10 13:40:00,84.87,84.87,84.79,84.8,3400.0,84.87,84.87,84.79,84.8,3400.0
2005-05-10 13:45:00,84.81,84.82,84.81,84.81,600.0,84.81,84.82,84.81,84.81,600.0
2005-05-10 13:50:00,84.8,84.8,84.7,84.73,4200.0,84.8,84.8,84.7,84.73,4200.0
2005-05-10 13:55:00,84.7,84.74,84.7,84.74,1100.0,84.7,84.74,84.7,84.74,1100.0
2005-05-10 14:00:00,84.74,84.83,84.74,84.76,4800.0,84.74,84.83,84.74,84.76,4800.0
2005-05-10 14:05:00,84.74,84.77,84.73,84.77,1400.0,84.74,84.77,84.73,84.77,1400.0
2005-05-10 14:10:00,84.78,84.87,84.78,84.87,900.0,84.78,84.87,84.78,84.87,900.0
2005-05-10 14:15:00,84.89,84.89,84.83,84.86,2900.0,84.89,84.89,84.83,84.86,2900.0
2005-05-10 14:20:00,84.84,84.84,84.78,84.78,1300.0,84.84,84.84,84.78,84.78,1300.0
2005-05-10 14:25:00,84.75,84.76,84.73,84.76,500.0,84.75,84.76,84.73,84.76,500.0
2005-05-10 14:30:00,84.74,84.76,84.74,84.76,1100.0,84.74,84.76,84.74,84.76,1100.0
2005-05-10 14:35:00,84.76,84.76,84.58,84.58,14900.0,84.76,84.76,84.58,84.58,14900.0
2005-05-10 14:40:00,84.57,84.57,84.46,84.46,5500.0,84.57,84.57,84.46,84.46,5500.0
2005-05-10 14:45:00,84.45,84.45,84.38,84.38,4400.0,84.45,84.45,84.38,84.38,4400.0
2005-05-10 14:50:00,84.4,84.41,84.38,84.38,2600.0,84.4,84.41,84.38,84.38,2600.0
2005-05-10 14:55:00,84.35,84.4,84.35,84.39,2700.0,84.35,84.4,84.35,84.39,2700.0
2005-05-10 15:00:00,84.39,84.41,84.29,84.31,4400.0,84.39,84.41,84.29,84.31,4400.0
2005-05-10 15:05:00,84.31,84.31,84.28,84.29,2100.0,84.31,84.31,84.28,84.29,2100.0
2005-05-10 15:10:00,84.31,84.31,84.28,84.29,2900.0,84.31,84.31,84.28,84.29,2900.0
2005-05-10 15:15:00,84.28,84.28,84.24,84.25,3700.0,84.28,84.28,84.24,84.25,3700.0
2005-05-10 15:20:00,84.24,84.34,84.24,84.34,5400.0,84.24,84.34,84.24,84.34,5400.0
2005-05-10 15:25:00,84.35,84.4,84.35,84.35,5900.0,84.35,84.4,84.35,84.35,5900.0
2005-05-10 15:30:00,84.35,84.36,84.29,84.31,17700.0,84.35,84.36,84.29,84.31,17700.0
2005-05-10 15:35:00,84.31,84.32,84.29,84.32,5800.0,84.31,84.32,84.29,84.32,5800.0
2005-05-10 15:40:00,84.32,84.45,84.32,84.4,11500.0,84.32,84.45,84.32,84.4,11500.0
2005-05-10 15:45:00,84.4,84.62,84.39,84.56,11100.0,84.4,84.62,84.39,84.56,11100.0
2005-05-10 15:50:00,84.56,84.57,84.5,84.55,5500.0,84.56,84.57,84.5,84.55,5500.0
2005-05-10 15:55:00,84.55,84.61,84.49,84.61,11000.0,84.55,84.61,84.49,84.61,11000.0
2005-05-11 09:30:00,84.71,84.95,84.71,84.95,2500.0,84.71,84.95,84.71,84.95,2500.0
2005-05-11 09:35:00,84.95,85.06,84.85,85.06,4900.0,84.95,85.06,84.85,85.06,4900.0
2005-05-11 09:40:00,85.13,85.22,85.01,85.01,2100.0,85.13,85.22,85.01,85.01,2100.0
2005-05-11 09:45:00,84.97,84.98,84.97,84.98,2300.0,84.97,84.98,84.97,84.98,2300.0
2005-05-11 09:50:00,84.98,85.13,84.97,85.04,4900.0,84.98,85.13,84.97,85.04,4900.0
2005-05-11 09:55:00,85.04,85.04,84.97,85.0,1200.0,85.04,85.04,84.97,85.0,1200.0
2005-05-11 10:00:00,85.0,85.13,85.0,85.07,4400.0,85.0,85.13,85.0,85.07,4400.0
2005-05-11 10:05:00,85.0,85.01,84.83,84.85,3100.0,85.0,85.01,84.83,84.85,3100.0
2005-05-11 10:10:00,84.82,84.95,84.8,84.92,7800.0,84.82,84.95,84.8,84.92,7800.0
2005-05-11 10:15:00,84.91,84.91,84.73,84.76,4200.0,84.91,84.91,84.73,84.76,4200.0
2005-05-11 10:20:00,84.76,84.76,84.69,84.72,4400.0,84.76,84.76,84.69,84.72,4400.0
2005-05-11 10:25:00,84.72,84.72,84.7,84.7,1400.0,84.72,84.72,84.7,84.7,1400.0
2005-05-11 10:30:00,84.67,84.71,84.61,84.62,17300.0,84.67,84.71,84.61,84.62,17300.0
2005-05-11 10:35:00,84.66,84.83,84.66,84.82,5100.0,84.66,84.83,84.66,84.82,5100.0
2005-05-11 10:40:00,84.89,84.99,84.61,84.61,11200.0,84.89,84.99,84.61,84.61,11200.0
2005-05-11 10:45:00,84.63,84.63,84.47,84.47,3900.0,84.63,84.63,84.47,84.47,3900.0
2005-05-11 10:50:00,84.47,84.52,84.39,84.39,13000.0,84.47,84.52,84.39,84.39,13000.0
2005-05-11 10:55:00,84.39,84.39,84.27,84.27,5400.0,84.39,84.39,84.27,84.27,5400.0
2005-05-11 11:00:00,84.28,84.45,84.28,84.34,2800.0,84.28,84.45,84.28,84.34,2800.0
2005-05-11 11:05:00,84.33,84.35,84.29,84.35,3100.0,84.33,84.35,84.29,84.35,3100.0
2005-05-11 11:10:00,84.4,84.4,84.32,84.32,1500.0,84.4,84.4,84.32,84.32,1500.0
2005-05-11 11:15:00,84.29,84.31,84.25,84.28,2500.0,84.29,84.31,84.25,84.28,2500.0
2005-05-11 11:20:00,84.26,84.35,84.23,84.35,9700.0,84.26,84.35,84.23,84.35,9700.0
2005-05-11 11:25:00,84.38,84.39,84.35,84.38,2300.0,84.38,84.39,84.35,84.38,2300.0
2005-05-11 11:30:00,84.39,84.45,84.39,84.45,8500.0,84.39,84.45,84.39,84.45,8500.0
2005-05-11 11:35:00,84.45,84.5,84.4,84.48,4300.0,84.45,84.5,84.4,84.48,4300.0
2005-05-11 11:40:00,84.46,84.46,84.37,84.43,11700.0,84.46,84.46,84.37,84.43,11700.0
2005-05-11 11:45:00,84.42,84.46,84.42,84.43,1700.0,84.42,84.46,84.42,84.43,1700.0
2005-05-11 11:50:00,84.43,84.47,84.38,84.47,8500.0,84.43,84.47,84.38,84.47,8500.0
2005-05-11 11:55:00,84.47,84.47,84.47,84.47,900.0,84.47,84.47,84.47,84.47,900.0
2005-05-11 12:00:00,84.47,84.5,84.47,84.5,3800.0,84.47,84.5,84.47,84.5,3800.0
2005-05-11 12:05:00,84.53,84.53,84.36,84.5,36000.0,84.53,84.53,84.36,84.5,36000.0
2005-05-11 12:10:00,84.45,84.55,84.3,84.44,14100.0,84.45,84.55,84.3,84.44,14100.0
2005-05-11 12:15:00,84.43,84.63,84.43,84.6,15400.0,84.43,84.63,84.43,84.6,15400.0
2005-05-11 12:20:00,84.55,84.56,84.5,84.52,4200.0,84.55,84.56,84.5,84.52,4200.0
2005-05-11 12:25:00,84.56,84.56,84.48,84.49,10500.0,84.56,84.56,84.48,84.49,10500.0
2005-05-11 12:30:00,84.49,84.49,84.49,84.49,500.0,84.49,84.49,84.49,84.49,500.0
2005-05-11 12:35:00,84.46,84.47,84.46,84.47,800.0,84.46,84.47,84.46,84.47,800.0
2005-05-11 12:40:00,84.46,84.53,84.46,84.52,2500.0,84.46,84.53,84.46,84.52,2500.0
2005-05-11 12:45:00,84.51,84.52,84.48,84.52,1000.0,84.51,84.52,84.48,84.52,1000.0
2005-05-11 12:50:00,84.51,84.55,84.51,84.55,3100.0,84.51,84.55,84.51,84.55,3100.0
2005-05-11 12:55:00,84.58,84.59,84.58,84.59,400.0,84.58,84.59,84.58,84.59,400.0
2005-05-11 13:00:00,84.59,84.65,84.58,84.65,31000.0,84.59,84.65,84.58,84.65,31000.0
2005-05-11 13:05:00,84.64,84.69,84.63,84.69,3500.0,84.64,84.69,84.63,84.69,3500.0
2005-05-11 13:10:00,84.69,84.75,84.64,84.69,19000.0,84.69,84.75,84.64,84.69,19000.0
2005-05-11 13:15:00,84.74,84.74,84.65,84.66,2900.0,84.74,84.74,84.65,84.66,2900.0
2005-05-11 13:20:00,84.67,84.7,84.65,84.66,2500.0,84.67,84.7,84.65,84.66,2500.0
2005-05-11 13:25:00,84.67,84.69,84.67,84.69,1100.0,84.67,84.69,84.67,84.69,1100.0
2005-05-11 13:30:00,84.69,84.73,84.69,84.7,4500.0,84.69,84.73,84.69,84.7,4500.0
2005-05-11 13:35:00,84.71,84.73,84.66,84.66,1700.0,84.71,84.73,84.66,84.66,1700.0
2005-05-11 13:40:00,84.64,84.64,84.58,84.58,1500.0,84.64,84.64,84.58,84.58,1500.0
2005-05-11 13:45:00,84.57,84.57,84.43,84.5,3000.0,84.57,84.57,84.43,84.5,3000.0
2005-05-11 13:50:00,84.5,84.5,84.5,84.5,600.0,84.5,84.5,84.5,84.5,600.0
2005-05-11 13:55:00,84.51,84.51,84.51,84.51,400.0,84.51,84.51,84.51,84.51,400.0
2005-05-11 14:00:00,84.55,84.65,84.55,84.65,26900.0,84.55,84.65,84.55,84.65,26900.0
2005-05-11 14:05:00,84.64,84.65,84.64,84.65,6500.0,84.64,84.65,84.64,84.65,6500.0
2005-05-11 14:10:00,84.66,84.75,84.66,84.75,12700.0,84.66,84.75,84.66,84.75,12700.0
2005-05-11 14:15:00,84.75,84.75,84.66,84.75,21800.0,84.75,84.75,84.66,84.75,21800.0
2005-05-11 14:20:00,84.75,84.78,84.68,84.71,15200.0,84.75,84.78,84.68,84.71,15200.0
2005-05-11 14:25:00,84.71,84.74,84.62,84.68,8100.0,84.71,84.74,84.62,84.68,8100.0
2005-05-11 14:30:00,84.66,84.7,84.65,84.7,1900.0,84.66,84.7,84.65,84.7,1900.0
2005-05-11 14:35:00,84.7,84.71,84.69,84.69,2600.0,84.7,84.71,84.69,84.69,2600.0
2005-05-11 14:40:00,84.7,84.7,84.67,84.67,2300.0,84.7,84.7,84.67,84.67,2300.0
2005-05-11 14:45:00,84.66,84.66,84.63,84.64,1500.0,84.66,84.66,84.63,84.64,1500.0
2005-05-11 14:50:00,84.65,84.79,84.65,84.75,10000.0,84.65,84.79,84.65,84.75,10000.0
2005-05-11 14:55:00,84.76,84.76,84.68,84.68,2400.0,84.76,84.76,84.68,84.68,2400.0
2005-05-11 15:00:00,84.66,84.66,84.55,84.57,9500.0,84.66,84.66,84.55,84.57,9500.0
2005-05-11 15:05:00,84.55,84.56,84.51,84.54,2600.0,84.55,84.56,84.51,84.54,2600.0
2005-05-11 15:10:00,84.55,84.62,84.54,84.61,1800.0,84.55,84.62,84.54,84.61,1800.0
2005-05-11 15:15:00,84.61,84.64,84.61,84.64,6600.0,84.61,84.64,84.61,84.64,6600.0
2005-05-11 15:20:00,84.61,84.61,84.55,84.57,19600.0,84.61,84.61,84.55,84.57,19600.0
2005-05-11 15:25:00,84.63,84.63,84.54,84.56,4900.0,84.63,84.63,84.54,84.56,4900.0
2005-05-11 15:30:00,84.54,84.6,84.52,84.56,18700.0,84.54,84.6,84.52,84.56,18700.0
2005-05-11 15:35:00,84.57,84.57,84.47,84.47,16600.0,84.57,84.57,84.47,84.47,16600.0
2005-05-11 15:40:00,84.47,84.54,84.47,84.54,9900.0,84.47,84.54,84.47,84.54,9900.0
2005-05-11 15:45:00,84.52,84.54,84.49,84.5,4400.0,84.52,84.54,84.49,84.5,4400.0
2005-05-11 15:50:00,84.5,84.54,84.5,84.52,18900.0,84.5,84.54,84.5,84.52,18900.0
2005-05-11 15:55:00,84.52,84.56,84.51,84.52,28500.0,84.52,84.56,84.51,84.52,28500.0
2005-05-12 09:30:00,84.65,84.8,84.57,84.57,11000.0,84.65,84.8,84.57,84.57,11000.0
2005-05-12 09:35:00,84.56,84.63,84.55,84.6,17500.0,84.56,84.63,84.55,84.6,17500.0
2005-05-12 09:40:00,84.56,84.6,84.4,84.4,14900.0,84.56,84.6,84.4,84.4,14900.0
2005-05-12 09:45:00,84.4,84.41,84.15,84.15,10000.0,84.4,84.41,84.15,84.15,10000.0
2005-05-12 09:50:00,84.15,84.28,84.09,84.26,9500.0,84.15,84.28,84.09,84.26,9500.0
2005-05-12 09:55:00,84.24,84.29,84.21,84.29,1900.0,84.24,84.29,84.21,84.29,1900.0
2005-05-12 10:00:00,84.3,84.55,84.3,84.52,5300.0,84.3,84.55,84.3,84.52,5300.0
2005-05-12 10:05:00,84.53,84.53,84.39,84.5,10500.0,84.53,84.53,84.39,84.5,10500.0
2005-05-12 10:10:00,84.5,84.55,84.48,84.51,17400.0,84.5,84.55,84.48,84.51,17400.0
2005-05-12 10:15:00,84.51,84.57,84.44,84.57,23800.0,84.51,84.57,84.44,84.57,23800.0
2005-05-12 10:20:00,84.57,84.57,84.49,84.56,6200.0,84.57,84.57,84.49,84.56,6200.0
2005-05-12 10:25:00,84.55,84.55,84.31,84.31,3700.0,84.55,84.55,84.31,84.31,3700.0
2005-05-12 10:30:00,84.33,84.33,84.15,84.21,9100.0,84.33,84.33,84.15,84.21,9100.0
2005-05-12 10:35:00,84.21,84.21,84.02,84.03,16900.0,84.21,84.21,84.02,84.03,16900.0
2005-05-12 10:40:00,84.0,84.0,83.88,83.99,16000.0,84.0,84.0,83.88,83.99,16000.0
2005-05-12 10:45:00,83.99,84.11,83.8,83.8,11500.0,83.99,84.11,83.8,83.8,11500.0
2005-05-12 10:50:00,83.8,84.08,83.8,84.08,7300.0,83.8,84.08,83.8,84.08,7300.0
2005-05-12 10:55:00,84.0,84.01,83.88,84.0,12700.0,84.0,84.01,83.88,84.0,12700.0
2005-05-12 11:00:00,84.0,84.23,84.0,84.22,13000.0,84.0,84.23,84.0,84.22,13000.0
2005-05-12 11:05:00,84.22,84.32,84.04,84.27,12100.0,84.22,84.32,84.04,84.27,12100.0
2005-05-12 11:10:00,84.27,84.29,84.15,84.22,6500.0,84.27,84.29,84.15,84.22,6500.0
2005-05-12 11:15:00,84.23,84.31,84.2,84.31,2900.0,84.23,84.31,84.2,84.31,2900.0
2005-05-12 11:20:00,84.33,84.49,84.33,84.37,8100.0,84.33,84.49,84.33,84.37,8100.0
2005-05-12 11:25:00,84.41,84.47,84.32,84.35,4200.0,84.41,84.47,84.32,84.35,4200.0
2005-05-12 11:30:00,84.34,84.34,84.29,84.29,1200.0,84.34,84.34,84.29,84.29,1200.0
2005-05-12 11:35:00,84.28,84.28,84.21,84.21,1300.0,84.28,84.28,84.21,84.21,1300.0
2005-05-12 11:40:00,84.21,84.28,84.21,84.28,3600.0,84.21,84.28,84.21,84.28,3600.0
2005-05-12 11:45:00,84.28,84.28,84.21,84.23,2500.0,84.28,84.28,84.21,84.23,2500.0
2005-05-12 11:50:00,84.25,84.34,84.24,84.31,3700.0,84.25,84.34,84.24,84.31,3700.0
2005-05-12 11:55:00,84.33,84.35,84.21,84.35,11900.0,84.33,84.35,84.21,84.35,11900.0
2005-05-12 12:00:00,84.36,84.47,84.35,84.43,11400.0,84.36,84.47,84.35,84.43,11400.0
2005-05-12 12:05:00,84.42,84.47,84.34,84.38,19400.0,84.42,84.47,84.34,84.38,19400.0
2005-05-12 12:10:00,84.39,84.42,84.36,84.38,9000.0,84.39,84.42,84.36,84.38,9000.0
2005-05-12 12:15:00,84.39,84.42,84.35,84.4,9100.0,84.39,84.42,84.35,84.4,9100.0
2005-05-12 12:20:00,84.41,84.48,84.41,84.48,8700.0,84.41,84.48,84.41,84.48,8700.0
2005-05-12 12:25:00,84.48,84.53,84.45,84.45,12600.0,84.48,84.53,84.45,84.45,12600.0
2005-05-12 12:30:00,84.5,84.62,84.5,84.62,6000.0,84.5,84.62,84.5,84.62,6000.0
2005-05-12 12:35:00,84.62,84.62,84.48,84.5,6900.0,84.62,84.62,84.48,84.5,6900.0
2005-05-12 12:40:00,84.5,84.51,84.35,84.48,26600.0,84.5,84.51,84.35,84.48,26600.0
2005-05-12 12:45:00,84.48,84.48,84.39,84.39,1600.0,84.48,84.48,84.39,84.39,1600.0
2005-05-12 12:50:00,84.33,84.39,84.28,84.39,8300.0,84.33,84.39,84.28,84.39,8300.0
2005-05-12 12:55:00,84.37,84.39,84.33,84.37,800.0,84.37,84.39,84.33,84.37,800.0
2005-05-12 13:00:00,84.33,84.33,84.28,84.28,1500.0,84.33,84.33,84.28,84.28,1500.0
2005-05-12 13:05:00,84.27,84.32,84.26,84.29,1400.0,84.27,84.32,84.26,84.29,1400.0
2005-05-12 13:10:00,84.31,84.31,84.15,84.15,1400.0,84.31,84.31,84.15,84.15,1400.0
2005-05-12 13:15:00,84.14,84.27,84.14,84.27,7100.0,84.14,84.27,84.14,84.27,7100.0
2005-05-12 13:20:00,84.3,84.3,84.2,84.27,2700.0,84.3,84.3,84.2,84.27,2700.0
2005-05-12 13:25:00,84.23,84.26,84.23,84.26,400.0,84.23,84.26,84.23,84.26,400.0
2005-05-12 13:30:00,84.25,84.27,84.12,84.22,4900.0,84.25,84.27,84.12,84.22,4900.0
2005-05-12 13:35:00,84.22,84.27,84.17,84.22,2500.0,84.22,84.27,84.17,84.22,2500.0
2005-05-12 13:40:00,84.2,84.2,84.05,84.05,3000.0,84.2,84.2,84.05,84.05,3000.0
2005-05-12 13:45:00,84.06,84.07,83.93,83.99,12800.0,84.06,84.07,83.93,83.99,12800.0
2005-05-12 13:50:00,83.99,84.07,83.99,84.06,4200.0,83.99,84.07,83.99,84.06,4200.0
2005-05-12 13:55:00,84.0,84.14,84.0,84.14,7500.0,84.0,84.14,84.0,84.14,7500.0
2005-05-12 14:00:00,84.14,84.24,84.14,84.24,2900.0,84.14,84.24,84.14,84.24,2900.0
2005-05-12 14:05:00,84.24,84.24,84.15,84.15,3200.0,84.24,84.24,84.15,84.15,3200.0
2005-05-12 14:10:00,84.17,84.17,84.0,84.02,9000.0,84.17,84.17,84.0,84.02,9000.0
2005-05-12 14:15:00,84.01,84.12,83.9,84.11,12100.0,84.01,84.12,83.9,84.11,12100.0
2005-05-12 14:20:00,84.1,84.1,83.88,84.0,15300.0,84.1,84.1,83.88,84.0,15300.0
2005-05-12 14:25:00,84.03,84.05,83.88,83.96,10300.0,84.03,84.05,83.88,83.96,10300.0
2005-05-12 14:30:00,83.99,84.07,83.96,83.97,2900.0,83.99,84.07,83.96,83.97,2900.0
2005-05-12 14:35:00,83.91,84.0,83.91,83.96,2400.0,83.91,84.0,83.91,83.96,2400.0
2005-05-12 14:40:00,83.95,83.95,83.83,83.9,8200.0,83.95,83.95,83.83,83.9,8200.0
2005-05-12 14:45:00,83.86,84.01,83.86,84.01,6900.0,83.86,84.01,83.86,84.01,6900.0
2005-05-12 14:50:00,84.04,84.1,84.04,84.05,4400.0,84.04,84.1,84.04,84.05,4400.0
2005-05-12 14:55:00,84.05,84.09,84.01,84.08,3700.0,84.05,84.09,84.01,84.08,3700.0
2005-05-12 15:00:00,84.06,84.09,83.96,84.07,7900.0,84.06,84.09,83.96,84.07,7900.0
2005-05-12 15:05:00,84.07,84.11,84.07,84.08,3300.0,84.07,84.11,84.07,84.08,3300.0
2005-05-12 15:10:00,84.08,84.08,83.94,83.96,3000.0,84.08,84.08,83.94,83.96,3000.0
2005-05-12 15:15:00,83.96,83.97,83.9,83.9,11100.0,83.96,83.97,83.9,83.9,11100.0
2005-05-12 15:20:00,83.9,83.99,83.9,83.99,15200.0,83.9,83.99,83.9,83.99,15200.0
2005-05-12 15:25:00,84.0,84.06,83.99,84.01,5100.0,84.0,84.06,83.99,84.01,5100.0
2005-05-12 15:30:00,84.0,84.0,83.82,83.83,8200.0,84.0,84.0,83.82,83.83,8200.0
2005-05-12 15:35:00,83.81,83.96,83.79,83.94,6900.0,83.81,83.96,83.79,83.94,6900.0
2005-05-12 15:40:00,83.94,83.94,83.81,83.86,17800.0,83.94,83.94,83.81,83.86,17800.0
2005-05-12 15:45:00,83.87,83.89,83.77,83.8,13200.0,83.87,83.89,83.77,83.8,13200.0
2005-05-12 15:50:00,83.8,83.8,83.71,83.73,12900.0,83.8,83.8,83.71,83.73,12900.0
2005-05-12 15:55:00,83.72,83.83,83.71,83.79,15500.0,83.72,83.83,83.71,83.79,15500.0
2005-05-13 09:30:00,83.83,83.83,83.37,83.64,16000.0,83.83,83.83,83.37,83.64,16000.0
2005-05-13 09:35:00,83.6,83.78,83.6,83.64,4900.0,83.6,83.78,83.6,83.64,4900.0
2005-05-13 09:40:00,83.56,83.56,83.2,83.21,16400.0,83.56,83.56,83.2,83.21,16400.0
2005-05-13 09:45:00,83.15,83.28,83.06,83.13,7600.0,83.15,83.28,83.06,83.13,7600.0
2005-05-13 09:50:00,83.03,83.03,82.83,82.87,13300.0,83.03,83.03,82.83,82.87,13300.0
2005-05-13 09:55:00,82.87,83.17,82.87,83.08,8000.0,82.87,83.17,82.87,83.08,8000.0
2005-05-13 10:00:00,83.19,83.2,83.0,83.0,4800.0,83.19,83.2,83.0,83.0,4800.0
2005-05-13 10:05:00,83.01,83.08,83.01,83.07,10900.0,83.01,83.08,83.01,83.07,10900.0
2005-05-13 10:10:00,83.02,83.02,82.88,82.99,18800.0,83.02,83.02,82.88,82.99,18800.0
2005-05-13 10:15:00,82.99,83.05,82.91,82.96,5100.0,82.99,83.05,82.91,82.96,5100.0
2005-05-13 10:20:00,82.96,83.0,82.8,82.83,20000.0,82.96,83.0,82.8,82.83,20000.0
2005-05-13 10:25:00,82.8,82.84,82.7,82.77,9900.0,82.8,82.84,82.7,82.77,9900.0
2005-05-13 10:30:00,82.77,82.81,82.75,82.79,7900.0,82.77,82.81,82.75,82.79,7900.0
2005-05-13 10:35:00,82.77,82.88,82.77,82.88,15200.0,82.77,82.88,82.77,82.88,15200.0
2005-05-13 10:40:00,82.91,83.24,82.91,83.22,9800.0,82.91,83.24,82.91,83.22,9800.0
2005-05-13 10:45:00,83.23,83.24,83.12,83.13,3800.0,83.23,83.24,83.12,83.13,3800.0
2005-05-13 10:50:00,83.14,83.18,83.14,83.18,7200.0,83.14,83.18,83.14,83.18,7200.0
2005-05-13 10:55:00,83.14,83.25,83.11,83.18,9700.0,83.14,83.25,83.11,83.18,9700.0
2005-05-13 11:00:00,83.19,83.19,83.05,83.06,12400.0,83.19,83.19,83.05,83.06,12400.0
2005-05-13 11:05:00,83.08,83.08,83.04,83.05,800.0,83.08,83.08,83.04,83.05,800.0
2005-05-13 11:10:00,83.08,83.08,83.04,83.04,1000.0,83.08,83.08,83.04,83.04,1000.0
2005-05-13 11:15:00,83.03,83.03,82.96,82.96,2100.0,83.03,83.03,82.96,82.96,2100.0
2005-05-13 11:20:00,83.0,83.1,83.0,83.1,2900.0,83.0,83.1,83.0,83.1,2900.0
2005-05-13 11:25:00,83.11,83.32,83.11,83.32,2600.0,83.11,83.32,83.11,83.32,2600.0
2005-05-13 11:30:00,83.32,83.32,83.21,83.24,5000.0,83.32,83.32,83.21,83.24,5000.0
2005-05-13 11:35:00,83.23,83.25,83.15,83.15,2000.0,83.23,83.25,83.15,83.15,2000.0
2005-05-13 11:40:00,83.14,83.15,83.06,83.06,2800.0,83.14,83.15,83.06,83.06,2800.0
2005-05-13 11:45:00,83.06,83.06,83.05,83.06,2600.0,83.06,83.06,83.05,83.06,2600.0
2005-05-13 11:50:00,83.07,83.11,83.07,83.1,20700.0,83.07,83.11,83.07,83.1,20700.0
2005-05-13 11:55:00,83.14,83.15,83.14,83.14,1200.0,83.14,83.15,83.14,83.14,1200.0
2005-05-13 12:00:00,83.14,83.14,83.01,83.02,1500.0,83.14,83.14,83.01,83.02,1500.0
2005-05-13 12:05:00,83.01,83.07,83.01,83.07,3200.0,83.01,83.07,83.01,83.07,3200.0
2005-05-13 12:10:00,83.04,83.04,83.0,83.0,2400.0,83.04,83.04,83.0,83.0,2400.0
2005-05-13 12:15:00,82.98,83.05,82.98,83.05,3400.0,82.98,83.05,82.98,83.05,3400.0
2005-05-13 12:20:00,83.05,83.08,82.99,83.01,10700.0,83.05,83.08,82.99,83.01,10700.0
2005-05-13 12:25:00,83.05,83.08,83.03,83.03,4300.0,83.05,83.08,83.03,83.03,4300.0
2005-05-13 12:30:00,83.02,83.03,83.01,83.01,3900.0,83.02,83.03,83.01,83.01,3900.0
2005-05-13 12:35:00,83.01,83.02,82.98,83.02,20800.0,83.01,83.02,82.98,83.02,20800.0
2005-05-13 12:40:00,83.02,83.02,82.92,82.97,10100.0,83.02,83.02,82.92,82.97,10100.0
2005-05-13 12:45:00,82.96,82.98,82.93,82.94,2000.0,82.96,82.98,82.93,82.94,2000.0
2005-05-13 12:50:00,82.94,83.0,82.94,83.0,5700.0,82.94,83.0,82.94,83.0,5700.0
2005-05-13 12:55:00,83.0,83.03,83.0,83.03,2400.0,83.0,83.03,83.0,83.03,2400.0
2005-05-13 13:00:00,82.99,82.99,82.94,82.96,2500.0,82.99,82.99,82.94,82.96,2500.0
2005-05-13 13:05:00,82.96,82.97,82.96,82.97,2400.0,82.96,82.97,82.96,82.97,2400.0
2005-05-13 13:10:00,82.94,82.99,82.94,82.99,1400.0,82.94,82.99,82.94,82.99,1400.0
2005-05-13 13:15:00,82.99,82.99,82.95,82.95,2200.0,82.99,82.99,82.95,82.95,2200.0
2005-05-13 13:20:00,82.96,82.96,82.91,82.91,5400.0,82.96,82.96,82.91,82.91,5400.0
2005-05-13 13:25:00,82.92,82.97,82.86,82.89,29900.0,82.92,82.97,82.86,82.89,29900.0
2005-05-13 13:30:00,82.89,82.9,82.85,82.87,12300.0,82.89,82.9,82.85,82.87,12300.0
2005-05-13 13:35:00,82.87,82.9,82.86,82.9,20000.0,82.87,82.9,82.86,82.9,20000.0
2005-05-13 13:40:00,82.89,82.89,82.85,82.85,18400.0,82.89,82.89,82.85,82.85,18400.0
2005-05-13 13:45:00,82.8,82.9,82.73,82.9,9000.0,82.8,82.9,82.73,82.9,9000.0
2005-05-13 13:50:00,82.91,82.91,82.91,82.91,700.0,82.91,82.91,82.91,82.91,700.0
2005-05-13 13:55:00,82.86,82.86,82.8,82.84,14400.0,82.86,82.86,82.8,82.84,14400.0
2005-05-13 14:00:00,82.81,82.83,82.77,82.83,15400.0,82.81,82.83,82.77,82.83,15400.0
2005-05-13 14:05:00,82.83,82.85,82.8,82.8,2000.0,82.83,82.85,82.8,82.8,2000.0
2005-05-13 14:10:00,82.78,82.79,82.76,82.77,6400.0,82.78,82.79,82.76,82.77,6400.0
2005-05-13 14:15:00,82.77,82.77,82.71,82.71,23000.0,82.77,82.77,82.71,82.71,23000.0
2005-05-13 14:20:00,82.72,82.73,82.67,82.69,6600.0,82.72,82.73,82.67,82.69,6600.0
2005-05-13 14:25:00,82.68,82.68,82.67,82.68,1400.0,82.68,82.68,82.67,82.68,1400.0
2005-05-13 14:30:00,82.67,82.68,82.57,82.59,13300.0,82.67,82.68,82.57,82.59,13300.0
2005-05-13 14:35:00,82.59,82.59,82.21,82.4,20400.0,82.59,82.59,82.21,82.4,20400.0
2005-05-13 14:40:00,82.4,82.46,82.39,82.43,10900.0,82.4,82.46,82.39,82.43,10900.0
2005-05-13 14:45:00,82.46,82.48,82.3,82.34,7600.0,82.46,82.48,82.3,82.34,7600.0
2005-05-13 14:50:00,82.34,82.43,82.34,82.39,3900.0,82.34,82.43,82.34,82.39,3900.0
2005-05-13 14:55:00,82.41,82.47,82.4,82.47,12700.0,82.41,82.47,82.4,82.47,12700.0
2005-05-13 15:00:00,82.46,82.47,82.37,82.45,11800.0,82.46,82.47,82.37,82.45,11800.0
2005-05-13 15:05:00,82.45,82.54,82.45,82.54,15100.0,82.45,82.54,82.45,82.54,15100.0
2005-05-13 15:10:00,82.55,82.65,82.55,82.65,4900.0,82.55,82.65,82.55,82.65,4900.0
2005-05-13 15:15:00,82.65,82.75,82.59,82.73,7200.0,82.65,82.75,82.59,82.73,7200.0
2005-05-13 15:20:00,82.73,82.93,82.73,82.85,9700.0,82.73,82.93,82.73,82.85,9700.0
2005-05-13 15:25:00,82.86,82.87,82.79,82.87,3200.0,82.86,82.87,82.79,82.87,3200.0
2005-05-13 15:30:00,82.86,82.86,82.72,82.72,4900.0,82.86,82.86,82.72,82.72,4900.0
2005-05-13 15:35:00,82.68,82.72,82.58,82.72,15000.0,82.68,82.72,82.58,82.72,15000.0
2005-05-13 15:40:00,82.76,82.85,82.7,82.71,4600.0,82.76,82.85,82.7,82.71,4600.0
2005-05-13 15:45:00,82.71,82.73,82.65,82.73,15300.0,82.71,82.73,82.65,82.73,15300.0
2005-05-13 15:50:00,82.73,82.74,82.58,82.61,12500.0,82.73,82.74,82.58,82.61,12500.0
2005-05-13 15:55:00,82.63,82.72,82.59,82.63,9500.0,82.63,82.72,82.59,82.63,9500.0
2005-05-16 09:30:00,82.79,82.82,82.63,82.82,1800.0,82.79,82.82,82.63,82.82,1800.0
2005-05-16 09:35:00,82.71,83.0,82.71,83.0,5000.0,82.71,83.0,82.71,83.0,5000.0
2005-05-16 09:40:00,82.97,83.09,82.87,83.08,5100.0,82.97,83.09,82.87,83.08,5100.0
2005-05-16 09:45:00,83.09,83.2,83.09,83.11,2800.0,83.09,83.2,83.09,83.11,2800.0
2005-05-16 09:50:00,83.08,83.11,82.99,82.99,1200.0,83.08,83.11,82.99,82.99,1200.0
2005-05-16 09:55:00,82.95,82.99,82.92,82.99,12500.0,82.95,82.99,82.92,82.99,12500.0
2005-05-16 10:00:00,82.98,83.13,82.8,83.11,9400.0,82.98,83.13,82.8,83.11,9400.0
2005-05-16 10:05:00,83.07,83.3,83.07,83.24,8800.0,83.07,83.3,83.07,83.24,8800.0
2005-05-16 10:10:00,83.31,83.4,83.26,83.3,1600.0,83.31,83.4,83.26,83.3,1600.0
2005-05-16 10:15:00,83.3,83.4,83.3,83.4,6700.0,83.3,83.4,83.3,83.4,6700.0
2005-05-16 10:20:00,83.4,83.43,83.36,83.41,6300.0,83.4,83.43,83.36,83.41,6300.0
2005-05-16 10:25:00,83.4,83.41,83.38,83.41,1300.0,83.4,83.41,83.38,83.41,1300.0
2005-05-16 10:30:00,83.43,83.43,83.38,83.38,3200.0,83.43,83.43,83.38,83.38,3200.0
2005-05-16 10:35:00,83.32,83.37,83.26,83.37,8800.0,83.32,83.37,83.26,83.37,8800.0
2005-05-16 10:40:00,83.37,83.46,83.37,83.45,5500.0,83.37,83.46,83.37,83.45,5500.0
2005-05-16 10:45:00,83.47,83.6,83.46,83.6,7000.0,83.47,83.6,83.46,83.6,7000.0
2005-05-16 10:50:00,83.56,83.58,83.36,83.46,4400.0,83.56,83.58,83.36,83.46,4400.0
2005-05-16 10:55:00,83.46,83.46,83.29,83.3,3500.0,83.46,83.46,83.29,83.3,3500.0
2005-05-16 11:00:00,83.31,83.36,83.27,83.34,4400.0,83.31,83.36,83.27,83.34,4400.0
2005-05-16 11:05:00,83.35,83.48,83.35,83.47,2600.0,83.35,83.48,83.35,83.47,2600.0
2005-05-16 11:10:00,83.48,83.48,83.39,83.39,2800.0,83.48,83.48,83.39,83.39,2800.0
2005-05-16 11:15:00,83.34,83.44,83.33,83.44,3200.0,83.34,83.44,83.33,83.44,3200.0
2005-05-16 11:20:00,83.46,83.46,83.41,83.42,2400.0,83.46,83.46,83.41,83.42,2400.0
2005-05-16 11:25:00,83.38,83.4,83.37,83.39,2400.0,83.38,83.4,83.37,83.39,2400.0
2005-05-16 11:30:00,83.38,83.44,83.38,83.39,2900.0,83.38,83.44,83.38,83.39,2900.0
2005-05-16 11:35:00,83.38,83.48,83.37,83.44,1700.0,83.38,83.48,83.37,83.44,1700.0
2005-05-16 11:40:00,83.44,83.44,83.36,83.39,2000.0,83.44,83.44,83.36,83.39,2000.0
2005-05-16 11:45:00,83.39,83.39,83.37,83.38,1000.0,83.39,83.39,83.37,83.38,1000.0
2005-05-16 11:50:00,83.34,83.34,83.3,83.33,1400.0,83.34,83.34,83.3,83.33,1400.0
2005-05-16 11:55:00,83.33,83.35,83.3,83.35,2400.0,83.33,83.35,83.3,83.35,2400.0
2005-05-16 12:00:00,83.33,83.41,83.33,83.37,2200.0,83.33,83.41,83.33,83.37,2200.0
2005-05-16 12:05:00,83.35,83.37,83.19,83.21,3400.0,83.35,83.37,83.19,83.21,3400.0
2005-05-16 12:10:00,83.2,83.24,83.14,83.16,3500.0,83.2,83.24,83.14,83.16,3500.0
2005-05-16 12:15:00,83.15,83.15,83.0,83.03,3200.0,83.15,83.15,83.0,83.03,3200.0
2005-05-16 12:20:00,83.04,83.04,83.0,83.02,7700.0,83.04,83.04,83.0,83.02,7700.0
2005-05-16 12:25:00,83.02,83.02,82.97,82.97,11600.0,83.02,83.02,82.97,82.97,11600.0
2005-05-16 12:30:00,82.97,82.98,82.85,82.85,3300.0,82.97,82.98,82.85,82.85,3300.0
2005-05-16 12:35:00,82.85,82.91,82.85,82.9,5000.0,82.85,82.91,82.85,82.9,5000.0
2005-05-16 12:40:00,82.91,82.91,82.85,82.87,8300.0,82.91,82.91,82.85,82.87,8300.0
2005-05-16 12:45:00,82.87,82.9,82.8,82.8,11400.0,82.87,82.9,82.8,82.8,11400.0
2005-05-16 12:50:00,82.8,82.8,82.65,82.69,11100.0,82.8,82.8,82.65,82.69,11100.0
2005-05-16 12:55:00,82.69,82.71,82.68,82.68,4000.0,82.69,82.71,82.68,82.68,4000.0
2005-05-16 13:00:00,82.71,82.74,82.7,82.71,2600.0,82.71,82.74,82.7,82.71,2600.0
2005-05-16 13:05:00,82.71,82.77,82.71,82.75,5300.0,82.71,82.77,82.71,82.75,5300.0
2005-05-16 13:10:00,82.75,82.75,82.67,82.72,6000.0,82.75,82.75,82.67,82.72,6000.0
2005-05-16 13:15:00,82.72,82.76,82.71,82.74,3600.0,82.72,82.76,82.71,82.74,3600.0
2005-05-16 13:20:00,82.72,82.84,82.72,82.84,6800.0,82.72,82.84,82.72,82.84,6800.0
2005-05-16 13:25:00,82.83,82.9,82.81,82.83,6600.0,82.83,82.9,82.81,82.83,6600.0
2005-05-16 13:30:00,82.83,82.86,82.75,82.76,7900.0,82.83,82.86,82.75,82.76,7900.0
2005-05-16 13:35:00,82.76,82.82,82.75,82.79,4800.0,82.76,82.82,82.75,82.79,4800.0
2005-05-16 13:40:00,82.8,82.83,82.7,82.78,7100.0,82.8,82.83,82.7,82.78,7100.0
2005-05-16 13:45:00,82.79,82.81,82.77,82.79,11400.0,82.79,82.81,82.77,82.79,11400.0
2005-05-16 13:50:00,82.8,82.87,82.79,82.81,6100.0,82.8,82.87,82.79,82.81,6100.0
2005-05-16 13:55:00,82.81,82.87,82.73,82.85,10700.0,82.81,82.87,82.73,82.85,10700.0
2005-05-16 14:00:00,82.85,82.89,82.82,82.82,4300.0,82.85,82.89,82.82,82.82,4300.0
2005-05-16 14:05:00,82.81,82.88,82.81,82.84,4500.0,82.81,82.88,82.81,82.84,4500.0
2005-05-16 14:10:00,82.78,83.0,82.76,83.0,13000.0,82.78,83.0,82.76,83.0,13000.0
2005-05-16 14:15:00,83.0,83.0,82.86,82.92,10200.0,83.0,83.0,82.86,82.92,10200.0
2005-05-16 14:20:00,82.92,83.01,82.92,82.95,11700.0,82.92,83.01,82.92,82.95,11700.0
2005-05-16 14:25:00,82.95,83.04,82.89,83.04,3100.0,82.95,83.04,82.89,83.04,3100.0
2005-05-16 14:30:00,83.03,83.03,82.86,82.86,4100.0,83.03,83.03,82.86,82.86,4100.0
2005-05-16 14:35:00,82.87,83.0,82.84,82.88,6000.0,82.87,83.0,82.84,82.88,6000.0
2005-05-16 14:40:00,82.88,82.92,82.77,82.79,6900.0,82.88,82.92,82.77,82.79,6900.0
2005-05-16 14:45:00,82.79,82.82,82.78,82.82,1600.0,82.79,82.82,82.78,82.82,1600.0
2005-05-16 14:50:00,82.83,82.92,82.8,82.85,5000.0,82.83,82.92,82.8,82.85,5000.0
2005-05-16 14:55:00,82.85,82.92,82.85,82.9,8700.0,82.85,82.92,82.85,82.9,8700.0
2005-05-16 15:00:00,82.86,82.86,82.79,82.84,6400.0,82.86,82.86,82.79,82.84,6400.0
2005-05-16 15:05:00,82.85,82.94,82.83,82.94,11400.0,82.85,82.94,82.83,82.94,11400.0
2005-05-16 15:10:00,82.95,83.05,82.95,82.95,10200.0,82.95,83.05,82.95,82.95,10200.0
2005-05-16 15:15:00,82.94,83.02,82.84,82.9,16600.0,82.94,83.02,82.84,82.9,16600.0
2005-05-16 15:20:00,82.91,83.06,82.91,83.06,11600.0,82.91,83.06,82.91,83.06,11600.0
2005-05-16 15:25:00,83.05,83.05,82.87,82.87,22100.0,83.05,83.05,82.87,82.87,22100.0
2005-05-16 15:30:00,82.86,83.08,82.85,83.08,13200.0,82.86,83.08,82.85,83.08,13200.0
2005-05-16 15:35:00,83.07,83.07,82.98,82.99,16200.0,83.07,83.07,82.98,82.99,16200.0
2005-05-16 15:40:00,82.99,83.0,82.95,82.98,15200.0,82.99,83.0,82.95,82.98,15200.0
2005-05-16 15:45:00,83.0,83.02,82.98,83.01,12900.0,83.0,83.02,82.98,83.01,12900.0
2005-05-16 15:50:00,83.01,83.01,82.99,83.0,18300.0,83.01,83.01,82.99,83.0,18300.0
2005-05-16 15:55:00,82.99,83.0,82.98,82.99,3700.0,82.99,83.0,82.98,82.99,3700.0
2005-05-17 09:30:00,83.0,83.16,82.99,83.04,5600.0,83.0,83.16,82.99,83.04,5600.0
2005-05-17 09:35:00,83.12,83.33,83.12,83.16,7000.0,83.12,83.33,83.12,83.16,7000.0
2005-05-17 09:40:00,83.18,83.43,82.99,82.99,12500.0,83.18,83.43,82.99,82.99,12500.0
2005-05-17 09:45:00,83.08,83.36,83.08,83.31,6500.0,83.08,83.36,83.08,83.31,6500.0
2005-05-17 09:50:00,83.31,83.52,83.31,83.52,11000.0,83.31,83.52,83.31,83.52,11000.0
2005-05-17 09:55:00,83.53,83.87,83.53,83.6,7600.0,83.53,83.87,83.53,83.6,7600.0
2005-05-17 10:00:00,83.63,83.81,83.47,83.47,7800.0,83.63,83.81,83.47,83.47,7800.0
2005-05-17 10:05:00,83.48,83.49,83.33,83.41,5100.0,83.48,83.49,83.33,83.41,5100.0
2005-05-17 10:10:00,83.4,83.45,83.35,83.39,6000.0,83.4,83.45,83.35,83.39,6000.0
2005-05-17 10:15:00,83.44,83.45,83.2,83.24,8100.0,83.44,83.45,83.2,83.24,8100.0
2005-05-17 10:20:00,83.24,83.28,83.24,83.26,15400.0,83.24,83.28,83.24,83.26,15400.0
2005-05-17 10:25:00,83.25,83.38,83.08,83.1,19800.0,83.25,83.38,83.08,83.1,19800.0
2005-05-17 10:30:00,83.08,83.2,83.03,83.15,5000.0,83.08,83.2,83.03,83.15,5000.0
2005-05-17 10:35:00,83.16,83.47,83.16,83.38,6500.0,83.16,83.47,83.16,83.38,6500.0
2005-05-17 10:40:00,83.39,83.48,83.38,83.48,4500.0,83.39,83.48,83.38,83.48,4500.0
2005-05-17 10:45:00,83.48,83.54,83.48,83.52,4600.0,83.48,83.54,83.48,83.52,4600.0
2005-05-17 10:50:00,83.52,83.52,83.4,83.4,4000.0,83.52,83.52,83.4,83.4,4000.0
2005-05-17 10:55:00,83.41,83.43,83.31,83.31,4400.0,83.41,83.43,83.31,83.31,4400.0
2005-05-17 11:00:00,83.3,83.41,83.29,83.41,5700.0,83.3,83.41,83.29,83.41,5700.0
2005-05-17 11:05:00,83.41,83.45,83.26,83.26,4400.0,83.41,83.45,83.26,83.26,4400.0
2005-05-17 11:10:00,83.24,83.3,83.23,83.3,2300.0,83.24,83.3,83.23,83.3,2300.0
2005-05-17 11:15:00,83.34,83.38,83.19,83.19,5400.0,83.34,83.38,83.19,83.19,5400.0
2005-05-17 11:20:00,83.18,83.2,83.14,83.18,2400.0,83.18,83.2,83.14,83.18,2400.0
2005-05-17 11:25:00,83.2,83.27,83.18,83.22,3600.0,83.2,83.27,83.18,83.22,3600.0
2005-05-17 11:30:00,83.22,83.28,83.22,83.28,3200.0,83.22,83.28,83.22,83.28,3200.0
2005-05-17 11:35:00,83.3,83.55,83.28,83.53,4300.0,83.3,83.55,83.28,83.53,4300.0
2005-05-17 11:40:00,83.54,83.59,83.49,83.59,3800.0,83.54,83.59,83.49,83.59,3800.0
2005-05-17 11:45:00,83.62,83.68,83.52,83.52,3900.0,83.62,83.68,83.52,83.52,3900.0
2005-05-17 11:50:00,83.51,83.54,83.29,83.37,7600.0,83.51,83.54,83.29,83.37,7600.0
2005-05-17 11:55:00,83.37,83.46,83.37,83.43,2600.0,83.37,83.46,83.37,83.43,2600.0
2005-05-17 12:00:00,83.43,83.45,83.2,83.2,2900.0,83.43,83.45,83.2,83.2,2900.0
2005-05-17 12:05:00,83.21,83.24,83.21,83.24,1000.0,83.21,83.24,83.21,83.24,1000.0
2005-05-17 12:10:00,83.26,83.3,83.24,83.24,1000.0,83.26,83.3,83.24,83.24,1000.0
2005-05-17 12:15:00,83.24,83.36,83.24,83.36,2100.0,83.24,83.36,83.24,83.36,2100.0
2005-05-17 12:20:00,83.34,83.37,83.34,83.37,1000.0,83.34,83.37,83.34,83.37,1000.0
2005-05-17 12:25:00,83.37,83.43,83.37,83.43,5900.0,83.37,83.43,83.37,83.43,5900.0
2005-05-17 12:30:00,83.41,83.41,83.28,83.29,5400.0,83.41,83.41,83.28,83.29,5400.0
2005-05-17 12:35:00,83.33,83.33,83.29,83.3,8800.0,83.33,83.33,83.29,83.3,8800.0
2005-05-17 12:40:00,83.28,83.29,83.26,83.29,2600.0,83.28,83.29,83.26,83.29,2600.0
2005-05-17 12:45:00,83.31,83.31,83.23,83.29,4400.0,83.31,83.31,83.23,83.29,4400.0
2005-05-17 12:50:00,83.32,83.4,83.28,83.39,5300.0,83.32,83.4,83.28,83.39,5300.0
2005-05-17 12:55:00,83.39,83.5,83.39,83.49,6500.0,83.39,83.5,83.39,83.49,6500.0
2005-05-17 13:00:00,83.5,83.5,83.35,83.42,7400.0,83.5,83.5,83.35,83.42,7400.0
2005-05-17 13:05:00,83.38,83.46,83.38,83.43,5200.0,83.38,83.46,83.38,83.43,5200.0
2005-05-17 13:10:00,83.43,83.43,83.39,83.39,1000.0,83.43,83.43,83.39,83.39,1000.0
2005-05-17 13:15:00,83.36,83.41,83.36,83.41,3800.0,83.36,83.41,83.36,83.41,3800.0
2005-05-17 13:20:00,83.41,83.49,83.39,83.49,2700.0,83.41,83.49,83.39,83.49,2700.0
2005-05-17 13:25:00,83.49,83.49,83.38,83.4,2100.0,83.49,83.49,83.38,83.4,2100.0
2005-05-17 13:30:00,83.4,83.47,83.4,83.47,6900.0,83.4,83.47,83.4,83.47,6900.0
2005-05-17 13:35:00,83.48,83.54,83.44,83.54,7600.0,83.48,83.54,83.44,83.54,7600.0
2005-05-17 13:40:00,83.54,83.56,83.53,83.53,6000.0,83.54,83.56,83.53,83.53,6000.0
2005-05-17 13:45:00,83.54,83.63,83.53,83.58,4400.0,83.54,83.63,83.53,83.58,4400.0
2005-05-17 13:50:00,83.57,83.57,83.46,83.52,2000.0,83.57,83.57,83.46,83.52,2000.0
2005-05-17 13:55:00,83.46,83.51,83.46,83.49,1600.0,83.46,83.51,83.46,83.49,1600.0
2005-05-17 14:00:00,83.52,83.59,83.52,83.58,5100.0,83.52,83.59,83.52,83.58,5100.0
2005-05-17 14:05:00,83.59,83.59,83.55,83.58,1700.0,83.59,83.59,83.55,83.58,1700.0
2005-05-17 14:10:00,83.61,83.74,83.61,83.74,3700.0,83.61,83.74,83.61,83.74,3700.0
2005-05-17 14:15:00,83.7,83.86,83.7,83.71,5900.0,83.7,83.86,83.7,83.71,5900.0
2005-05-17 14:20:00,83.68,83.7,83.63,83.64,3900.0,83.68,83.7,83.63,83.64,3900.0
2005-05-17 14:25:00,83.63,83.67,83.63,83.66,4000.0,83.63,83.67,83.63,83.66,4000.0
2005-05-17 14:30:00,83.7,84.01,83.7,83.9,16000.0,83.7,84.01,83.7,83.9,16000.0
2005-05-17 14:35:00,83.89,84.16,83.86,84.07,10700.0,83.89,84.16,83.86,84.07,10700.0
2005-05-17 14:40:00,84.09,84.23,83.9,84.22,10400.0,84.09,84.23,83.9,84.22,10400.0
2005-05-17 14:45:00,84.16,84.16,83.95,84.08,9400.0,84.16,84.16,83.95,84.08,9400.0
2005-05-17 14:50:00,84.08,84.14,83.97,84.07,12100.0,84.08,84.14,83.97,84.07,12100.0
2005-05-17 14:55:00,84.05,84.12,83.99,84.07,6400.0,84.05,84.12,83.99,84.07,6400.0
2005-05-17 15:00:00,84.09,84.22,84.09,84.16,10000.0,84.09,84.22,84.09,84.16,10000.0
2005-05-17 15:05:00,84.16,84.18,84.13,84.14,3300.0,84.16,84.18,84.13,84.14,3300.0
2005-05-17 15:10:00,84.12,84.12,84.03,84.06,6500.0,84.12,84.12,84.03,84.06,6500.0
2005-05-17 15:15:00,84.06,84.18,84.05,84.07,10200.0,84.06,84.18,84.05,84.07,10200.0
2005-05-17 15:20:00,84.05,84.1,84.02,84.1,4200.0,84.05,84.1,84.02,84.1,4200.0
2005-05-17 15:25:00,84.1,84.13,84.09,84.13,4200.0,84.1,84.13,84.09,84.13,4200.0
2005-05-17 15:30:00,84.14,84.22,84.13,84.17,13900.0,84.14,84.22,84.13,84.17,13900.0
2005-05-17 15:35:00,84.17,84.17,84.12,84.15,9200.0,84.17,84.17,84.12,84.15,9200.0
2005-05-17 15:40:00,84.15,84.18,84.1,84.18,15700.0,84.15,84.18,84.1,84.18,15700.0
2005-05-17 15:45:00,84.19,84.29,84.16,84.28,11500.0,84.19,84.29,84.16,84.28,11500.0
2005-05-17 15:50:00,84.28,84.31,84.23,84.23,11100.0,84.28,84.31,84.23,84.23,11100.0
2005-05-17 15:55:00,84.24,84.25,84.19,84.25,15400.0,84.24,84.25,84.19,84.25,15400.0
2005-05-18 09:30:00,84.45,84.7,84.45,84.7,10200.0,84.45,84.7,84.45,84.7,10200.0
2005-05-18 09:35:00,84.73,84.88,84.73,84.86,7800.0,84.73,84.88,84.73,84.86,7800.0
2005-05-18 09:40:00,84.86,85.01,84.85,85.01,14600.0,84.86,85.01,84.85,85.01,14600.0
2005-05-18 09:45:00,85.01,85.37,85.0,85.3,12300.0,85.01,85.37,85.0,85.3,12300.0
2005-05-18 09:50:00,85.3,85.53,85.26,85.26,21600.0,85.3,85.53,85.26,85.26,21600.0
2005-05-18 09:55:00,85.27,85.39,85.27,85.29,6300.0,85.27,85.39,85.27,85.29,6300.0
2005-05-18 10:00:00,85.3,85.36,85.25,85.31,2500.0,85.3,85.36,85.25,85.31,2500.0
2005-05-18 10:05:00,85.35,85.53,85.35,85.53,20000.0,85.35,85.53,85.35,85.53,20000.0
2005-05-18 10:10:00,85.55,85.7,85.55,85.6,27500.0,85.55,85.7,85.55,85.6,27500.0
2005-05-18 10:15:00,85.64,85.75,85.63,85.73,6700.0,85.64,85.75,85.63,85.73,6700.0
2005-05-18 10:20:00,85.73,86.0,85.73,85.91,70100.0,85.73,86.0,85.73,85.91,70100.0
2005-05-18 10:25:00,85.92,85.92,85.65,85.82,22700.0,85.92,85.92,85.65,85.82,22700.0
2005-05-18 10:30:00,85.92,86.0,85.89,85.89,16300.0,85.92,86.0,85.89,85.89,16300.0
2005-05-18 10:35:00,85.89,86.19,85.89,86.08,22700.0,85.89,86.19,85.89,86.08,22700.0
2005-05-18 10:40:00,86.13,86.16,86.13,86.15,11000.0,86.13,86.16,86.13,86.15,11000.0
2005-05-18 10:45:00,86.15,86.15,86.09,86.11,8900.0,86.15,86.15,86.09,86.11,8900.0
2005-05-18 10:50:00,86.09,86.1,85.95,85.95,5500.0,86.09,86.1,85.95,85.95,5500.0
2005-05-18 10:55:00,85.97,86.01,85.92,85.98,11600.0,85.97,86.01,85.92,85.98,11600.0
2005-05-18 11:00:00,85.98,86.0,85.87,86.0,18100.0,85.98,86.0,85.87,86.0,18100.0
2005-05-18 11:05:00,85.97,86.03,85.95,86.0,31000.0,85.97,86.03,85.95,86.0,31000.0
2005-05-18 11:10:00,86.09,86.09,86.04,86.05,2900.0,86.09,86.09,86.04,86.05,2900.0
2005-05-18 11:15:00,86.05,86.1,86.05,86.1,2800.0,86.05,86.1,86.05,86.1,2800.0
2005-05-18 11:20:00,86.11,86.15,86.08,86.08,3900.0,86.11,86.15,86.08,86.08,3900.0
2005-05-18 11:25:00,86.09,86.1,86.09,86.1,800.0,86.09,86.1,86.09,86.1,800.0
2005-05-18 11:30:00,86.09,86.09,85.99,86.04,9900.0,86.09,86.09,85.99,86.04,9900.0
2005-05-18 11:35:00,86.03,86.06,85.99,85.99,14500.0,86.03,86.06,85.99,85.99,14500.0
2005-05-18 11:40:00,85.99,86.08,85.99,86.08,6300.0,85.99,86.08,85.99,86.08,6300.0
2005-05-18 11:45:00,86.07,86.09,85.96,86.09,4900.0,86.07,86.09,85.96,86.09,4900.0
2005-05-18 11:50:00,86.09,86.14,86.07,86.14,12400.0,86.09,86.14,86.07,86.14,12400.0
2005-05-18 11:55:00,86.14,86.22,86.09,86.16,8700.0,86.14,86.22,86.09,86.16,8700.0
2005-05-18 12:00:00,86.15,86.3,86.14,86.3,6100.0,86.15,86.3,86.14,86.3,6100.0
2005-05-18 12:05:00,86.3,86.4,86.22,86.4,12800.0,86.3,86.4,86.22,86.4,12800.0
2005-05-18 12:10:00,86.39,86.44,86.36,86.44,6900.0,86.39,86.44,86.36,86.44,6900.0
2005-05-18 12:15:00,86.42,86.61,86.4,86.61,8300.0,86.42,86.61,86.4,86.61,8300.0
2005-05-18 12:20:00,86.6,86.6,86.54,86.59,7300.0,86.6,86.6,86.54,86.59,7300.0
2005-05-18 12:25:00,86.6,86.65,86.55,86.6,6200.0,86.6,86.65,86.55,86.6,6200.0
2005-05-18 12:30:00,86.6,86.63,86.55,86.63,3400.0,86.6,86.63,86.55,86.63,3400.0
2005-05-18 12:35:00,86.61,86.72,86.61,86.72,6500.0,86.61,86.72,86.61,86.72,6500.0
2005-05-18 12:40:00,86.72,86.84,86.72,86.78,16400.0,86.72,86.84,86.72,86.78,16400.0
2005-05-18 12:45:00,86.75,86.78,86.7,86.7,7100.0,86.75,86.78,86.7,86.7,7100.0
2005-05-18 12:50:00,86.71,86.81,86.71,86.81,6500.0,86.71,86.81,86.71,86.81,6500.0
2005-05-18 12:55:00,86.82,86.85,86.71,86.75,18400.0,86.82,86.85,86.71,86.75,18400.0
2005-05-18 13:00:00,86.76,86.88,86.67,86.88,12800.0,86.76,86.88,86.67,86.88,12800.0
2005-05-18 13:05:00,86.86,86.92,86.84,86.92,6000.0,86.86,86.92,86.84,86.92,6000.0
2005-05-18 13:10:00,86.9,86.91,86.87,86.88,7600.0,86.9,86.91,86.87,86.88,7600.0
2005-05-18 13:15:00,86.88,86.88,86.83,86.88,6100.0,86.88,86.88,86.83,86.88,6100.0
2005-05-18 13:20:00,86.88,86.89,86.85,86.87,19300.0,86.88,86.89,86.85,86.87,19300.0
2005-05-18 13:25:00,86.87,86.96,86.87,86.93,8600.0,86.87,86.96,86.87,86.93,8600.0
2005-05-18 13:30:00,86.94,86.95,86.94,86.95,2800.0,86.94,86.95,86.94,86.95,2800.0
2005-05-18 13:35:00,86.97,86.99,86.93,86.98,16700.0,86.97,86.99,86.93,86.98,16700.0
2005-05-18 13:40:00,86.98,87.0,86.92,86.96,13000.0,86.98,87.0,86.92,86.96,13000.0
2005-05-18 13:45:00,86.97,87.09,86.94,86.96,46100.0,86.97,87.09,86.94,86.96,46100.0
2005-05-18 13:50:00,86.94,87.07,86.91,87.02,17000.0,86.94,87.07,86.91,87.02,17000.0
2005-05-18 13:55:00,87.01,87.11,87.0,87.0,7800.0,87.01,87.11,87.0,87.0,7800.0
2005-05-18 14:00:00,87.01,87.17,87.01,87.14,10400.0,87.01,87.17,87.01,87.14,10400.0
2005-05-18 14:05:00,87.14,87.17,87.11,87.15,5100.0,87.14,87.17,87.11,87.15,5100.0
2005-05-18 14:10:00,87.17,87.33,87.12,87.23,8800.0,87.17,87.33,87.12,87.23,8800.0
2005-05-18 14:15:00,87.27,87.47,87.27,87.36,12300.0,87.27,87.47,87.27,87.36,12300.0
2005-05-18 14:20:00,87.2,87.4,87.2,87.4,7600.0,87.2,87.4,87.2,87.4,7600.0
2005-05-18 14:25:00,87.38,87.4,87.27,87.39,5600.0,87.38,87.4,87.27,87.39,5600.0
2005-05-18 14:30:00,87.38,87.38,87.3,87.33,7000.0,87.38,87.38,87.3,87.33,7000.0
2005-05-18 14:35:00,87.33,87.39,87.33,87.34,4800.0,87.33,87.39,87.33,87.34,4800.0
2005-05-18 14:40:00,87.39,87.45,87.35,87.36,6300.0,87.39,87.45,87.35,87.36,6300.0
2005-05-18 14:45:00,87.37,87.41,87.37,87.4,3400.0,87.37,87.41,87.37,87.4,3400.0
2005-05-18 14:50:00,87.41,87.43,87.36,87.4,9700.0,87.41,87.43,87.36,87.4,9700.0
2005-05-18 14:55:00,87.37,87.43,87.33,87.4,8900.0,87.37,87.43,87.33,87.4,8900.0
2005-05-18 15:00:00,87.38,87.39,87.34,87.38,5300.0,87.38,87.39,87.34,87.38,5300.0
2005-05-18 15:05:00,87.39,87.48,87.39,87.42,7600.0,87.39,87.48,87.39,87.42,7600.0
2005-05-18 15:10:00,87.42,87.48,87.41,87.43,3500.0,87.42,87.48,87.41,87.43,3500.0
2005-05-18 15:15:00,87.42,87.49,87.39,87.46,10600.0,87.42,87.49,87.39,87.46,10600.0
2005-05-18 15:20:00,87.48,87.61,87.45,87.61,20400.0,87.48,87.61,87.45,87.61,20400.0
2005-05-18 15:25:00,87.6,87.72,87.4,87.43,24900.0,87.6,87.72,87.4,87.43,24900.0
2005-05-18 15:30:00,87.43,87.56,87.38,87.55,21900.0,87.43,87.56,87.38,87.55,21900.0
2005-05-18 15:35:00,87.55,87.62,87.42,87.49,21800.0,87.55,87.62,87.42,87.49,21800.0
2005-05-18 15:40:00,87.49,87.63,87.49,87.5,24800.0,87.49,87.63,87.49,87.5,24800.0
2005-05-18 15:45:00,87.5,87.55,87.46,87.47,17400.0,87.5,87.55,87.46,87.47,17400.0
2005-05-18 15:50:00,87.47,87.58,87.47,87.58,27500.0,87.47,87.58,87.47,87.58,27500.0
2005-05-18 15:55:00,87.58,87.68,87.56,87.68,17200.0,87.58,87.68,87.56,87.68,17200.0
2005-05-19 09:30:00,88.4,88.5,88.05,88.21,35000.0,88.4,88.5,88.05,88.21,35000.0
2005-05-19 09:35:00,88.21,88.28,88.02,88.14,6700.0,88.21,88.28,88.02,88.14,6700.0
2005-05-19 09:40:00,88.04,88.8,87.9,88.8,50200.0,88.04,88.8,87.9,88.8,50200.0
2005-05-19 09:45:00,88.86,88.89,88.4,88.47,28700.0,88.86,88.89,88.4,88.47,28700.0
2005-05-19 09:50:00,88.47,88.7,88.47,88.65,15300.0,88.47,88.7,88.47,88.65,15300.0
2005-05-19 09:55:00,88.66,88.66,88.4,88.55,58500.0,88.66,88.66,88.4,88.55,58500.0
2005-05-19 10:00:00,88.53,88.65,88.45,88.53,30700.0,88.53,88.65,88.45,88.53,30700.0
2005-05-19 10:05:00,88.54,88.71,88.51,88.63,28900.0,88.54,88.71,88.51,88.63,28900.0
2005-05-19 10:10:00,88.72,88.9,88.62,88.64,19800.0,88.72,88.9,88.62,88.64,19800.0
2005-05-19 10:15:00,88.6,88.67,88.46,88.48,11300.0,88.6,88.67,88.46,88.48,11300.0
2005-05-19 10:20:00,88.48,88.48,87.9,88.23,37100.0,88.48,88.48,87.9,88.23,37100.0
2005-05-19 10:25:00,88.23,88.4,88.22,88.33,18400.0,88.23,88.4,88.22,88.33,18400.0
2005-05-19 10:30:00,88.33,88.33,88.2,88.2,25600.0,88.33,88.33,88.2,88.2,25600.0
2005-05-19 10:35:00,88.1,88.18,88.07,88.07,26000.0,88.1,88.18,88.07,88.07,26000.0
2005-05-19 10:40:00,88.07,88.37,88.05,88.37,26600.0,88.07,88.37,88.05,88.37,26600.0
2005-05-19 10:45:00,88.35,88.35,88.26,88.3,67700.0,88.35,88.35,88.26,88.3,67700.0
2005-05-19 10:50:00,88.3,88.3,88.04,88.04,215600.0,88.3,88.3,88.04,88.04,215600.0
2005-05-19 10:55:00,88.04,88.26,88.04,88.17,11500.0,88.04,88.26,88.04,88.17,11500.0
2005-05-19 11:00:00,88.17,88.19,88.13,88.18,7800.0,88.17,88.19,88.13,88.18,7800.0
2005-05-19 11:05:00,88.18,88.19,88.12,88.19,6000.0,88.18,88.19,88.12,88.19,6000.0
2005-05-19 11:10:00,88.19,88.3,88.19,88.27,17900.0,88.19,88.3,88.19,88.27,17900.0
2005-05-19 11:15:00,88.27,88.38,88.27,88.38,28200.0,88.27,88.38,88.27,88.38,28200.0
2005-05-19 11:20:00,88.42,88.47,88.42,88.47,23600.0,88.42,88.47,88.42,88.47,23600.0
2005-05-19 11:25:00,88.47,88.67,88.47,88.63,20600.0,88.47,88.67,88.47,88.63,20600.0
2005-05-19 11:30:00,88.62,88.62,88.49,88.53,10300.0,88.62,88.62,88.49,88.53,10300.0
2005-05-19 11:35:00,88.53,88.59,88.51,88.57,9600.0,88.53,88.59,88.51,88.57,9600.0
2005-05-19 11:40:00,88.56,88.57,88.49,88.51,6600.0,88.56,88.57,88.49,88.51,6600.0
2005-05-19 11:45:00,88.49,88.49,88.43,88.48,8000.0,88.49,88.49,88.43,88.48,8000.0
2005-05-19 11:50:00,88.46,88.46,88.4,88.46,3600.0,88.46,88.46,88.4,88.46,3600.0
2005-05-19 11:55:00,88.46,88.46,88.45,88.45,700.0,88.46,88.46,88.45,88.45,700.0
2005-05-19 12:00:00,88.45,88.5,88.41,88.43,8100.0,88.45,88.5,88.41,88.43,8100.0
2005-05-19 12:05:00,88.42,88.51,88.41,88.51,10100.0,88.42,88.51,88.41,88.51,10100.0
2005-05-19 12:10:00,88.49,88.51,88.46,88.51,4000.0,88.49,88.51,88.46,88.51,4000.0
2005-05-19 12:15:00,88.51,88.51,88.43,88.43,2800.0,88.51,88.51,88.43,88.43,2800.0
2005-05-19 12:20:00,88.45,88.54,88.43,88.51,6400.0,88.45,88.54,88.43,88.51,6400.0
2005-05-19 12:25:00,88.54,88.54,88.51,88.54,2500.0,88.54,88.54,88.51,88.54,2500.0
2005-05-19 12:30:00,88.55,88.65,88.55,88.65,11900.0,88.55,88.65,88.55,88.65,11900.0
2005-05-19 12:35:00,88.67,88.67,88.66,88.66,2100.0,88.67,88.67,88.66,88.66,2100.0
2005-05-19 12:40:00,88.67,88.79,88.67,88.75,7100.0,88.67,88.79,88.67,88.75,7100.0
2005-05-19 12:45:00,88.77,88.82,88.76,88.82,7200.0,88.77,88.82,88.76,88.82,7200.0
2005-05-19 12:50:00,88.82,88.83,88.81,88.82,1500.0,88.82,88.83,88.81,88.82,1500.0
2005-05-19 12:55:00,88.81,88.88,88.81,88.87,6700.0,88.81,88.88,88.81,88.87,6700.0
2005-05-19 13:00:00,88.87,89.2,88.86,89.2,30500.0,88.87,89.2,88.86,89.2,30500.0
2005-05-19 13:05:00,89.2,89.85,89.2,89.65,46100.0,89.2,89.85,89.2,89.65,46100.0
2005-05-19 13:10:00,89.65,89.66,89.55,89.62,15300.0,89.65,89.66,89.55,89.62,15300.0
2005-05-19 13:15:00,89.61,89.63,89.6,89.63,13100.0,89.61,89.63,89.6,89.63,13100.0
2005-05-19 13:20:00,89.63,89.71,89.62,89.68,8000.0,89.63,89.71,89.62,89.68,8000.0
2005-05-19 13:25:00,89.68,89.69,89.65,89.69,15300.0,89.68,89.69,89.65,89.69,15300.0
2005-05-19 13:30:00,89.69,89.86,89.68,89.86,42800.0,89.69,89.86,89.68,89.86,42800.0
2005-05-19 13:35:00,89.86,89.88,89.74,89.77,281800.0,89.86,89.88,89.74,89.77,281800.0
2005-05-19 13:40:00,89.78,89.87,89.78,89.87,39500.0,89.78,89.87,89.78,89.87,39500.0
2005-05-19 13:45:00,89.91,90.14,89.91,89.99,55100.0,89.91,90.14,89.91,89.99,55100.0
2005-05-19 13:50:00,89.99,89.99,89.84,89.85,29100.0,89.99,89.99,89.84,89.85,29100.0
2005-05-19 13:55:00,89.85,89.85,89.7,89.75,22400.0,89.85,89.85,89.7,89.75,22400.0
2005-05-19 14:00:00,89.75,89.8,89.72,89.72,32600.0,89.75,89.8,89.72,89.72,32600.0
2005-05-19 14:05:00,89.69,89.75,89.61,89.61,44500.0,89.69,89.75,89.61,89.61,44500.0
2005-05-19 14:10:00,89.61,89.61,89.42,89.46,29600.0,89.61,89.61,89.42,89.46,29600.0
2005-05-19 14:15:00,89.46,89.54,89.46,89.54,14500.0,89.46,89.54,89.46,89.54,14500.0
2005-05-19 14:20:00,89.55,89.56,89.55,89.55,3800.0,89.55,89.56,89.55,89.55,3800.0
2005-05-19 14:25:00,89.55,89.55,89.36,89.48,21900.0,89.55,89.55,89.36,89.48,21900.0
2005-05-19 14:30:00,89.47,89.53,89.47,89.47,26500.0,89.47,89.53,89.47,89.47,26500.0
2005-05-19 14:35:00,89.47,89.47,89.29,89.35,6900.0,89.47,89.47,89.29,89.35,6900.0
2005-05-19 14:40:00,89.3,89.36,89.17,89.35,14000.0,89.3,89.36,89.17,89.35,14000.0
2005-05-19 14:45:00,89.3,89.32,89.13,89.26,17300.0,89.3,89.32,89.13,89.26,17300.0
2005-05-19 14:50:00,89.22,89.37,89.2,89.29,4700.0,89.22,89.37,89.2,89.29,4700.0
2005-05-19 14:55:00,89.27,89.29,89.18,89.29,5500.0,89.27,89.29,89.18,89.29,5500.0
2005-05-19 15:00:00,89.34,89.46,89.28,89.46,8800.0,89.34,89.46,89.28,89.46,8800.0
2005-05-19 15:05:00,89.5,89.59,89.46,89.59,10000.0,89.5,89.59,89.46,89.59,10000.0
2005-05-19 15:10:00,89.58,89.66,89.56,89.56,16500.0,89.58,89.66,89.56,89.56,16500.0
2005-05-19 15:15:00,89.56,89.76,89.55,89.71,49700.0,89.56,89.76,89.55,89.71,49700.0
2005-05-19 15:20:00,89.71,89.71,89.6,89.6,13400.0,89.71,89.71,89.6,89.6,13400.0
2005-05-19 15:25:00,89.6,89.68,89.58,89.67,17000.0,89.6,89.68,89.58,89.67,17000.0
2005-05-19 15:30:00,89.67,89.71,89.64,89.71,24600.0,89.67,89.71,89.64,89.71,24600.0
2005-05-19 15:35:00,89.72,89.84,89.72,89.82,26900.0,89.72,89.84,89.72,89.82,26900.0
2005-05-19 15:40:00,89.82,89.86,89.78,89.8,29600.0,89.82,89.86,89.78,89.8,29600.0
2005-05-19 15:45:00,89.79,89.79,89.6,89.61,62900.0,89.79,89.79,89.6,89.61,62900.0
2005-05-19 15:50:00,89.61,89.73,89.61,89.73,38500.0,89.61,89.73,89.61,89.73,38500.0
2005-05-19 15:55:00,89.71,89.87,89.71,89.85,37300.0,89.71,89.87,89.71,89.85,37300.0
2005-05-20 09:30:00,89.97,89.99,89.4,89.4,31600.0,89.97,89.99,89.4,89.4,31600.0
2005-05-20 09:35:00,89.36,89.36,89.0,89.0,12300.0,89.36,89.36,89.0,89.0,12300.0
2005-05-20 09:40:00,89.01,89.12,88.95,88.95,10800.0,89.01,89.12,88.95,88.95,10800.0
2005-05-20 09:45:00,88.96,88.96,88.77,88.77,23100.0,88.96,88.96,88.77,88.77,23100.0
2005-05-20 09:50:00,88.78,88.78,88.46,88.47,29100.0,88.78,88.78,88.46,88.47,29100.0
2005-05-20 09:55:00,88.48,88.51,88.24,88.4,50100.0,88.48,88.51,88.24,88.4,50100.0
2005-05-20 10:00:00,88.4,88.49,88.24,88.25,17500.0,88.4,88.49,88.24,88.25,17500.0
2005-05-20 10:05:00,88.23,88.26,88.02,88.15,29200.0,88.23,88.26,88.02,88.15,29200.0
2005-05-20 10:10:00,88.05,88.05,88.01,88.03,5600.0,88.05,88.05,88.01,88.03,5600.0
2005-05-20 10:15:00,88.01,88.13,87.93,87.94,28100.0,88.01,88.13,87.93,87.94,28100.0
2005-05-20 10:20:00,87.94,87.98,87.86,87.86,14400.0,87.94,87.98,87.86,87.86,14400.0
2005-05-20 10:25:00,87.9,88.38,87.87,88.27,21200.0,87.9,88.38,87.87,88.27,21200.0
2005-05-20 10:30:00,88.28,88.56,88.21,88.56,33900.0,88.28,88.56,88.21,88.56,33900.0
2005-05-20 10:35:00,88.61,88.7,88.57,88.57,10500.0,88.61,88.7,88.57,88.57,10500.0
2005-05-20 10:40:00,88.57,88.7,88.13,88.69,19200.0,88.57,88.7,88.13,88.69,19200.0
2005-05-20 10:45:00,88.49,88.55,88.46,88.51,12000.0,88.49,88.55,88.46,88.51,12000.0
2005-05-20 10:50:00,88.52,88.65,88.51,88.57,3800.0,88.52,88.65,88.51,88.57,3800.0
2005-05-20 10:55:00,88.57,88.57,88.46,88.56,11500.0,88.57,88.57,88.46,88.56,11500.0
2005-05-20 11:00:00,88.53,88.55,88.52,88.52,2600.0,88.53,88.55,88.52,88.52,2600.0
2005-05-20 11:05:00,88.53,88.53,88.37,88.38,19600.0,88.53,88.53,88.37,88.38,19600.0
2005-05-20 11:10:00,88.39,88.43,88.29,88.29,11300.0,88.39,88.43,88.29,88.29,11300.0
2005-05-20 11:15:00,88.3,88.37,88.29,88.3,9400.0,88.3,88.37,88.29,88.3,9400.0
2005-05-20 11:20:00,88.25,88.25,88.21,88.24,4000.0,88.25,88.25,88.21,88.24,4000.0
2005-05-20 11:25:00,88.24,88.29,88.24,88.29,3500.0,88.24,88.29,88.24,88.29,3500.0
2005-05-20 11:30:00,88.28,88.29,88.06,88.06,14300.0,88.28,88.29,88.06,88.06,14300.0
2005-05-20 11:35:00,88.07,88.15,88.05,88.1,4500.0,88.07,88.15,88.05,88.1,4500.0
2005-05-20 11:40:00,88.13,88.27,88.13,88.22,4800.0,88.13,88.27,88.13,88.22,4800.0
2005-05-20 11:45:00,88.22,88.26,88.22,88.22,1500.0,88.22,88.26,88.22,88.22,1500.0
2005-05-20 11:50:00,88.24,88.24,88.23,88.23,1000.0,88.24,88.24,88.23,88.23,1000.0
2005-05-20 11:55:00,88.22,88.27,88.22,88.27,4800.0,88.22,88.27,88.22,88.27,4800.0
2005-05-20 12:00:00,88.29,88.34,88.28,88.28,2800.0,88.29,88.34,88.28,88.28,2800.0
2005-05-20 12:05:00,88.28,88.41,88.27,88.34,2600.0,88.28,88.41,88.27,88.34,2600.0
2005-05-20 12:10:00,88.33,88.33,88.18,88.2,2700.0,88.33,88.33,88.18,88.2,2700.0
2005-05-20 12:15:00,88.21,88.27,88.21,88.27,2400.0,88.21,88.27,88.21,88.27,2400.0
2005-05-20 12:20:00,88.27,88.31,88.26,88.31,800.0,88.27,88.31,88.26,88.31,800.0
2005-05-20 12:25:00,88.31,88.43,88.3,88.43,1500.0,88.31,88.43,88.3,88.43,1500.0
2005-05-20 12:30:00,88.44,88.48,88.39,88.48,2400.0,88.44,88.48,88.39,88.48,2400.0
2005-05-20 12:35:00,88.5,88.51,88.43,88.47,3700.0,88.5,88.51,88.43,88.47,3700.0
2005-05-20 12:40:00,88.5,88.5,88.44,88.44,800.0,88.5,88.5,88.44,88.44,800.0
2005-05-20 12:45:00,88.45,88.48,88.45,88.46,1000.0,88.45,88.48,88.45,88.46,1000.0
2005-05-20 12:50:00,88.43,88.52,88.4,88.52,16600.0,88.43,88.52,88.4,88.52,16600.0
2005-05-20 12:55:00,88.55,88.58,88.52,88.52,1500.0,88.55,88.58,88.52,88.52,1500.0
2005-05-20 13:00:00,88.52,88.54,88.44,88.46,5000.0,88.52,88.54,88.44,88.46,5000.0
2005-05-20 13:05:00,88.46,88.49,88.46,88.49,1800.0,88.46,88.49,88.46,88.49,1800.0
2005-05-20 13:10:00,88.49,88.58,88.48,88.58,4300.0,88.49,88.58,88.48,88.58,4300.0
2005-05-20 13:15:00,88.55,88.68,88.55,88.66,4000.0,88.55,88.68,88.55,88.66,4000.0
2005-05-20 13:20:00,88.66,88.66,88.54,88.54,4000.0,88.66,88.66,88.54,88.54,4000.0
2005-05-20 13:25:00,88.51,88.55,88.5,88.54,5700.0,88.51,88.55,88.5,88.54,5700.0
2005-05-20 13:30:00,88.53,88.59,88.5,88.58,9100.0,88.53,88.59,88.5,88.58,9100.0
2005-05-20 13:35:00,88.59,88.59,88.56,88.56,600.0,88.59,88.59,88.56,88.56,600.0
2005-05-20 13:40:00,88.57,88.62,88.57,88.62,1400.0,88.57,88.62,88.57,88.62,1400.0
2005-05-20 13:45:00,88.65,88.71,88.65,88.68,5100.0,88.65,88.71,88.65,88.68,5100.0
2005-05-20 13:50:00,88.7,88.8,88.63,88.63,2700.0,88.7,88.8,88.63,88.63,2700.0
2005-05-20 13:55:00,88.62,88.64,88.6,88.64,4000.0,88.62,88.64,88.6,88.64,4000.0
2005-05-20 14:00:00,88.65,88.77,88.65,88.73,4600.0,88.65,88.77,88.65,88.73,4600.0
2005-05-20 14:05:00,88.71,88.87,88.69,88.84,14500.0,88.71,88.87,88.69,88.84,14500.0
2005-05-20 14:10:00,88.84,88.95,88.82,88.91,14400.0,88.84,88.95,88.82,88.91,14400.0
2005-05-20 14:15:00,88.91,88.92,88.89,88.89,4500.0,88.91,88.92,88.89,88.89,4500.0
2005-05-20 14:20:00,88.88,88.9,88.87,88.89,6800.0,88.88,88.9,88.87,88.89,6800.0
2005-05-20 14:25:00,88.9,89.11,88.89,89.11,19100.0,88.9,89.11,88.89,89.11,19100.0
2005-05-20 14:30:00,89.1,89.11,89.0,89.03,4600.0,89.1,89.11,89.0,89.03,4600.0
2005-05-20 14:35:00,89.03,89.07,88.97,89.07,7200.0,89.03,89.07,88.97,89.07,7200.0
2005-05-20 14:40:00,89.07,89.13,89.07,89.09,5400.0,89.07,89.13,89.07,89.09,5400.0
2005-05-20 14:45:00,89.09,89.1,88.98,89.01,6200.0,89.09,89.1,88.98,89.01,6200.0
2005-05-20 14:50:00,89.01,89.03,88.98,89.03,11700.0,89.01,89.03,88.98,89.03,11700.0
2005-05-20 14:55:00,89.01,89.03,89.0,89.03,12000.0,89.01,89.03,89.0,89.03,12000.0
2005-05-20 15:00:00,88.99,89.03,88.99,89.0,17000.0,88.99,89.03,88.99,89.0,17000.0
2005-05-20 15:05:00,89.0,89.05,88.99,89.05,6300.0,89.0,89.05,88.99,89.05,6300.0
2005-05-20 15:10:00,89.03,89.05,89.0,89.0,1600.0,89.03,89.05,89.0,89.0,1600.0
2005-05-20 15:15:00,89.0,89.01,88.94,89.01,4800.0,89.0,89.01,88.94,89.01,4800.0
2005-05-20 15:20:00,88.99,89.01,88.99,89.01,2400.0,88.99,89.01,88.99,89.01,2400.0
2005-05-20 15:25:00,89.0,89.03,89.0,89.0,4400.0,89.0,89.03,89.0,89.0,4400.0
2005-05-20 15:30:00,89.0,89.0,88.91,88.95,13800.0,89.0,89.0,88.91,88.95,13800.0
2005-05-20 15:35:00,88.96,88.96,88.88,88.95,9300.0,88.96,88.96,88.88,88.95,9300.0
2005-05-20 15:40:00,88.93,89.15,88.93,89.06,15100.0,88.93,89.15,88.93,89.06,15100.0
2005-05-20 15:45:00,89.07,89.09,88.76,88.84,14400.0,89.07,89.09,88.76,88.84,14400.0
2005-05-20 15:50:00,88.84,88.94,88.84,88.92,20400.0,88.84,88.94,88.84,88.92,20400.0
2005-05-20 15:55:00,88.9,89.02,88.82,88.88,35000.0,88.9,89.02,88.82,88.88,35000.0
2005-05-23 09:30:00,89.05,89.25,88.93,88.94,12100.0,89.05,89.25,88.93,88.94,12100.0
2005-05-23 09:35:00,88.91,88.98,88.62,88.62,10300.0,88.91,88.98,88.62,88.62,10300.0
2005-05-23 09:40:00,88.61,88.68,88.39,88.55,12800.0,88.61,88.68,88.39,88.55,12800.0
2005-05-23 09:45:00,88.55,88.8,88.55,88.78,7700.0,88.55,88.8,88.55,88.78,7700.0
2005-05-23 09:50:00,88.76,88.9,88.76,88.86,6700.0,88.76,88.9,88.76,88.86,6700.0
2005-05-23 09:55:00,88.88,89.21,88.88,89.21,10600.0,88.88,89.21,88.88,89.21,10600.0
2005-05-23 10:00:00,89.24,89.5,89.24,89.3,10200.0,89.24,89.5,89.24,89.3,10200.0
2005-05-23 10:05:00,89.3,89.3,89.19,89.21,7500.0,89.3,89.3,89.19,89.21,7500.0
2005-05-23 10:10:00,89.25,89.26,89.16,89.2,4500.0,89.25,89.26,89.16,89.2,4500.0
2005-05-23 10:15:00,89.2,89.26,89.2,89.26,2200.0,89.2,89.26,89.2,89.26,2200.0
2005-05-23 10:20:00,89.23,89.23,89.17,89.18,5400.0,89.23,89.23,89.17,89.18,5400.0
2005-05-23 10:25:00,89.14,89.25,89.09,89.25,12500.0,89.14,89.25,89.09,89.25,12500.0
2005-05-23 10:30:00,89.22,89.28,89.22,89.27,8300.0,89.22,89.28,89.22,89.27,8300.0
2005-05-23 10:35:00,89.23,89.23,89.06,89.1,6100.0,89.23,89.23,89.06,89.1,6100.0
2005-05-23 10:40:00,89.13,89.13,89.04,89.05,2700.0,89.13,89.13,89.04,89.05,2700.0
2005-05-23 10:45:00,89.0,89.01,88.83,88.9,18300.0,89.0,89.01,88.83,88.9,18300.0
2005-05-23 10:50:00,88.91,88.98,88.9,88.98,4300.0,88.91,88.98,88.9,88.98,4300.0
2005-05-23 10:55:00,88.97,88.98,88.69,88.72,5800.0,88.97,88.98,88.69,88.72,5800.0
2005-05-23 11:00:00,88.72,88.8,88.69,88.69,10300.0,88.72,88.8,88.69,88.69,10300.0
2005-05-23 11:05:00,88.72,88.74,88.58,88.7,7500.0,88.72,88.74,88.58,88.7,7500.0
2005-05-23 11:10:00,88.7,88.7,88.35,88.42,11900.0,88.7,88.7,88.35,88.42,11900.0
2005-05-23 11:15:00,88.42,88.6,88.42,88.6,17400.0,88.42,88.6,88.42,88.6,17400.0
2005-05-23 11:20:00,88.61,88.7,88.61,88.68,9000.0,88.61,88.7,88.61,88.68,9000.0
2005-05-23 11:25:00,88.71,88.76,88.62,88.64,8900.0,88.71,88.76,88.62,88.64,8900.0
2005-05-23 11:30:00,88.64,88.85,88.64,88.85,13300.0,88.64,88.85,88.64,88.85,13300.0
2005-05-23 11:35:00,88.85,88.97,88.83,88.92,4500.0,88.85,88.97,88.83,88.92,4500.0
2005-05-23 11:40:00,88.93,88.97,88.93,88.97,1200.0,88.93,88.97,88.93,88.97,1200.0
2005-05-23 11:45:00,88.97,89.01,88.96,89.01,5400.0,88.97,89.01,88.96,89.01,5400.0
2005-05-23 11:50:00,89.01,89.1,89.01,89.1,2100.0,89.01,89.1,89.01,89.1,2100.0
2005-05-23 11:55:00,89.06,89.26,89.05,89.26,5600.0,89.06,89.26,89.05,89.26,5600.0
2005-05-23 12:00:00,89.26,89.26,89.19,89.24,3500.0,89.26,89.26,89.19,89.24,3500.0
2005-05-23 12:05:00,89.21,89.21,89.2,89.21,300.0,89.21,89.21,89.2,89.21,300.0
2005-05-23 12:10:00,89.16,89.16,88.94,88.95,7700.0,89.16,89.16,88.94,88.95,7700.0
2005-05-23 12:15:00,88.95,89.12,88.95,89.11,2300.0,88.95,89.12,88.95,89.11,2300.0
2005-05-23 12:20:00,89.13,89.13,89.05,89.05,1300.0,89.13,89.13,89.05,89.05,1300.0
2005-05-23 12:25:00,89.02,89.03,89.0,89.01,2700.0,89.02,89.03,89.0,89.01,2700.0
2005-05-23 12:30:00,88.97,89.0,88.93,88.97,2800.0,88.97,89.0,88.93,88.97,2800.0
2005-05-23 12:35:00,88.97,89.03,88.97,89.0,2300.0,88.97,89.03,88.97,89.0,2300.0
2005-05-23 12:40:00,88.99,89.09,88.97,89.06,5600.0,88.99,89.09,88.97,89.06,5600.0
2005-05-23 12:45:00,89.05,89.05,89.04,89.05,400.0,89.05,89.05,89.04,89.05,400.0
2005-05-23 12:50:00,89.04,89.04,88.97,88.97,3800.0,89.04,89.04,88.97,88.97,3800.0
2005-05-23 12:55:00,88.97,88.98,88.97,88.98,28900.0,88.97,88.98,88.97,88.98,28900.0
2005-05-23 13:00:00,88.98,88.99,88.95,88.96,2800.0,88.98,88.99,88.95,88.96,2800.0
2005-05-23 13:05:00,88.95,88.95,88.89,88.91,3000.0,88.95,88.95,88.89,88.91,3000.0
2005-05-23 13:10:00,88.91,88.96,88.91,88.93,4600.0,88.91,88.96,88.91,88.93,4600.0
2005-05-23 13:15:00,88.93,88.95,88.92,88.94,2600.0,88.93,88.95,88.92,88.94,2600.0
2005-05-23 13:20:00,88.94,89.05,88.94,89.05,4400.0,88.94,89.05,88.94,89.05,4400.0
2005-05-23 13:25:00,89.06,89.07,88.99,89.0,6100.0,89.06,89.07,88.99,89.0,6100.0
2005-05-23 13:30:00,89.0,89.05,89.0,89.03,4100.0,89.0,89.05,89.0,89.03,4100.0
2005-05-23 13:35:00,89.04,89.05,88.98,88.98,4000.0,89.04,89.05,88.98,88.98,4000.0
2005-05-23 13:40:00,89.0,89.0,88.88,88.88,1000.0,89.0,89.0,88.88,88.88,1000.0
2005-05-23 13:45:00,88.86,88.86,88.79,88.79,4500.0,88.86,88.86,88.79,88.79,4500.0
2005-05-23 13:50:00,88.79,88.86,88.65,88.86,8600.0,88.79,88.86,88.65,88.86,8600.0
2005-05-23 13:55:00,88.85,88.97,88.85,88.96,3200.0,88.85,88.97,88.85,88.96,3200.0
2005-05-23 14:00:00,88.99,88.99,88.94,88.95,2200.0,88.99,88.99,88.94,88.95,2200.0
2005-05-23 14:05:00,88.91,89.0,88.9,88.92,6200.0,88.91,89.0,88.9,88.92,6200.0
2005-05-23 14:10:00,88.93,89.07,88.93,89.0,27700.0,88.93,89.07,88.93,89.0,27700.0
2005-05-23 14:15:00,89.02,89.04,88.96,89.03,6000.0,89.02,89.04,88.96,89.03,6000.0
2005-05-23 14:20:00,89.03,89.04,88.96,89.0,7900.0,89.03,89.04,88.96,89.0,7900.0
2005-05-23 14:25:00,89.04,89.09,88.96,88.96,2500.0,89.04,89.09,88.96,88.96,2500.0
2005-05-23 14:30:00,88.99,89.09,88.99,89.0,2600.0,88.99,89.09,88.99,89.0,2600.0
2005-05-23 14:35:00,89.06,89.1,89.06,89.08,2300.0,89.06,89.1,89.06,89.08,2300.0
2005-05-23 14:40:00,89.09,89.25,89.09,89.25,9900.0,89.09,89.25,89.09,89.25,9900.0
2005-05-23 14:45:00,89.24,89.29,89.18,89.18,8200.0,89.24,89.29,89.18,89.18,8200.0
2005-05-23 14:50:00,89.18,89.26,89.18,89.26,2500.0,89.18,89.26,89.18,89.26,2500.0
2005-05-23 14:55:00,89.26,89.28,89.2,89.21,7000.0,89.26,89.28,89.2,89.21,7000.0
2005-05-23 15:00:00,89.15,89.16,89.13,89.13,2300.0,89.15,89.16,89.13,89.13,2300.0
2005-05-23 15:05:00,89.14,89.25,89.05,89.2,6900.0,89.14,89.25,89.05,89.2,6900.0
2005-05-23 15:10:00,89.2,89.21,89.01,89.01,5200.0,89.2,89.21,89.01,89.01,5200.0
2005-05-23 15:15:00,89.0,89.02,89.0,89.02,5800.0,89.0,89.02,89.0,89.02,5800.0
2005-05-23 15:20:00,89.02,89.02,88.98,88.98,8600.0,89.02,89.02,88.98,88.98,8600.0
2005-05-23 15:25:00,88.95,88.95,88.9,88.91,4600.0,88.95,88.95,88.9,88.91,4600.0
2005-05-23 15:30:00,88.91,88.98,88.91,88.98,10700.0,88.91,88.98,88.91,88.98,10700.0
2005-05-23 15:35:00,88.98,89.03,88.98,89.02,6500.0,88.98,89.03,88.98,89.02,6500.0
2005-05-23 15:40:00,89.02,89.02,88.88,88.95,10500.0,89.02,89.02,88.88,88.95,10500.0
2005-05-23 15:45:00,88.95,88.95,88.84,88.84,10900.0,88.95,88.95,88.84,88.84,10900.0
2005-05-23 15:50:00,88.82,88.83,88.73,88.73,30500.0,88.82,88.83,88.73,88.73,30500.0
2005-05-23 15:55:00,88.74,88.74,88.7,88.71,22600.0,88.74,88.74,88.7,88.71,22600.0
2005-05-24 09:30:00,88.51,88.55,88.25,88.48,17300.0,88.51,88.55,88.25,88.48,17300.0
2005-05-24 09:35:00,88.45,88.45,88.07,88.07,3200.0,88.45,88.45,88.07,88.07,3200.0
2005-05-24 09:40:00,88.01,88.02,87.43,87.44,46800.0,88.01,88.02,87.43,87.44,46800.0
2005-05-24 09:45:00,87.44,87.75,87.25,87.7,29300.0,87.44,87.75,87.25,87.7,29300.0
2005-05-24 09:50:00,87.7,87.7,87.4,87.46,18600.0,87.7,87.7,87.4,87.46,18600.0
2005-05-24 09:55:00,87.49,87.77,87.44,87.61,8600.0,87.49,87.77,87.44,87.61,8600.0
2005-05-24 10:00:00,87.59,87.6,87.48,87.59,15200.0,87.59,87.6,87.48,87.59,15200.0
2005-05-24 10:05:00,87.59,87.59,87.4,87.41,7900.0,87.59,87.59,87.4,87.41,7900.0
2005-05-24 10:10:00,87.41,87.77,87.4,87.6,12100.0,87.41,87.77,87.4,87.6,12100.0
2005-05-24 10:15:00,87.55,87.56,87.41,87.55,8400.0,87.55,87.56,87.41,87.55,8400.0
2005-05-24 10:20:00,87.51,87.6,87.5,87.57,6000.0,87.51,87.6,87.5,87.57,6000.0
2005-05-24 10:25:00,87.58,87.74,87.56,87.66,10100.0,87.58,87.74,87.56,87.66,10100.0
2005-05-24 10:30:00,87.69,88.03,87.68,88.03,9100.0,87.69,88.03,87.68,88.03,9100.0
2005-05-24 10:35:00,88.05,88.05,87.85,87.85,4800.0,88.05,88.05,87.85,87.85,4800.0
2005-05-24 10:40:00,87.83,87.83,87.69,87.73,6200.0,87.83,87.83,87.69,87.73,6200.0
2005-05-24 10:45:00,87.73,87.78,87.68,87.78,8500.0,87.73,87.78,87.68,87.78,8500.0
2005-05-24 10:50:00,87.8,87.93,87.8,87.91,5500.0,87.8,87.93,87.8,87.91,5500.0
2005-05-24 10:55:00,87.92,88.07,87.92,88.0,7600.0,87.92,88.07,87.92,88.0,7600.0
2005-05-24 11:00:00,88.0,88.13,87.96,88.13,8300.0,88.0,88.13,87.96,88.13,8300.0
2005-05-24 11:05:00,88.1,88.2,87.99,88.2,5100.0,88.1,88.2,87.99,88.2,5100.0
2005-05-24 11:10:00,88.22,88.35,88.2,88.23,5200.0,88.22,88.35,88.2,88.23,5200.0
2005-05-24 11:15:00,88.23,88.25,88.1,88.25,16000.0,88.23,88.25,88.1,88.25,16000.0
2005-05-24 11:20:00,88.25,88.25,88.09,88.15,8300.0,88.25,88.25,88.09,88.15,8300.0
2005-05-24 11:25:00,88.15,88.19,88.12,88.19,9400.0,88.15,88.19,88.12,88.19,9400.0
2005-05-24 11:30:00,88.19,88.2,87.93,87.93,8300.0,88.19,88.2,87.93,87.93,8300.0
2005-05-24 11:35:00,87.92,87.98,87.56,87.57,27600.0,87.92,87.98,87.56,87.57,27600.0
2005-05-24 11:40:00,87.56,87.73,87.55,87.73,8200.0,87.56,87.73,87.55,87.73,8200.0
2005-05-24 11:45:00,87.69,87.72,87.67,87.72,2600.0,87.69,87.72,87.67,87.72,2600.0
2005-05-24 11:50:00,87.71,87.72,87.55,87.56,8600.0,87.71,87.72,87.55,87.56,8600.0
2005-05-24 11:55:00,87.61,87.65,87.57,87.6,2700.0,87.61,87.65,87.57,87.6,2700.0
2005-05-24 12:00:00,87.56,87.71,87.56,87.71,5200.0,87.56,87.71,87.56,87.71,5200.0
2005-05-24 12:05:00,87.69,87.76,87.67,87.75,4800.0,87.69,87.76,87.67,87.75,4800.0
2005-05-24 12:10:00,87.74,87.75,87.7,87.74,6700.0,87.74,87.75,87.7,87.74,6700.0
2005-05-24 12:15:00,87.71,87.71,87.65,87.65,2000.0,87.71,87.71,87.65,87.65,2000.0
2005-05-24 12:20:00,87.65,87.67,87.63,87.66,5400.0,87.65,87.67,87.63,87.66,5400.0
2005-05-24 12:25:00,87.64,87.65,87.58,87.65,7700.0,87.64,87.65,87.58,87.65,7700.0
2005-05-24 12:30:00,87.66,87.73,87.66,87.72,8600.0,87.66,87.73,87.66,87.72,8600.0
2005-05-24 12:35:00,87.72,87.85,87.72,87.84,4500.0,87.72,87.85,87.72,87.84,4500.0
2005-05-24 12:40:00,87.83,87.83,87.77,87.77,2800.0,87.83,87.83,87.77,87.77,2800.0
2005-05-24 12:45:00,87.77,87.77,87.69,87.69,4400.0,87.77,87.77,87.69,87.69,4400.0
2005-05-24 12:50:00,87.7,87.71,87.65,87.65,3600.0,87.7,87.71,87.65,87.65,3600.0
2005-05-24 12:55:00,87.62,87.63,87.62,87.63,1700.0,87.62,87.63,87.62,87.63,1700.0
2005-05-24 13:00:00,87.62,87.69,87.57,87.68,12600.0,87.62,87.69,87.57,87.68,12600.0
2005-05-24 13:05:00,87.68,87.68,87.59,87.59,5000.0,87.68,87.68,87.59,87.59,5000.0
2005-05-24 13:10:00,87.59,87.6,87.58,87.6,17300.0,87.59,87.6,87.58,87.6,17300.0
2005-05-24 13:15:00,87.6,87.6,87.54,87.54,7700.0,87.6,87.6,87.54,87.54,7700.0
2005-05-24 13:20:00,87.55,87.55,87.52,87.52,14100.0,87.55,87.55,87.52,87.52,14100.0
2005-05-24 13:25:00,87.5,87.6,87.5,87.53,4100.0,87.5,87.6,87.5,87.53,4100.0
2005-05-24 13:30:00,87.58,87.58,87.52,87.55,6000.0,87.58,87.58,87.52,87.55,6000.0
2005-05-24 13:35:00,87.55,87.57,87.41,87.45,6800.0,87.55,87.57,87.41,87.45,6800.0
2005-05-24 13:40:00,87.43,87.43,87.3,87.38,10100.0,87.43,87.43,87.3,87.38,10100.0
2005-05-24 13:45:00,87.4,87.46,87.36,87.36,5600.0,87.4,87.46,87.36,87.36,5600.0
2005-05-24 13:50:00,87.37,87.37,87.25,87.35,9300.0,87.37,87.37,87.25,87.35,9300.0
2005-05-24 13:55:00,87.37,87.53,87.36,87.47,24800.0,87.37,87.53,87.36,87.47,24800.0
2005-05-24 14:00:00,87.41,87.45,87.37,87.37,12300.0,87.41,87.45,87.37,87.37,12300.0
2005-05-24 14:05:00,87.37,87.61,87.35,87.61,19400.0,87.37,87.61,87.35,87.61,19400.0
2005-05-24 14:10:00,87.54,87.54,87.44,87.5,24900.0,87.54,87.54,87.44,87.5,24900.0
2005-05-24 14:15:00,87.53,87.55,87.5,87.53,8600.0,87.53,87.55,87.5,87.53,8600.0
2005-05-24 14:20:00,87.53,87.54,87.39,87.49,22700.0,87.53,87.54,87.39,87.49,22700.0
2005-05-24 14:25:00,87.48,87.56,87.4,87.4,10700.0,87.48,87.56,87.4,87.4,10700.0
2005-05-24 14:30:00,87.4,87.5,87.34,87.46,15900.0,87.4,87.5,87.34,87.46,15900.0
2005-05-24 14:35:00,87.5,87.52,87.25,87.25,8700.0,87.5,87.52,87.25,87.25,8700.0
2005-05-24 14:40:00,87.23,87.28,87.2,87.24,16100.0,87.23,87.28,87.2,87.24,16100.0
2005-05-24 14:45:00,87.24,87.34,87.15,87.27,26300.0,87.24,87.34,87.15,87.27,26300.0
2005-05-24 14:50:00,87.27,87.34,87.26,87.29,8300.0,87.27,87.34,87.26,87.29,8300.0
2005-05-24 14:55:00,87.28,87.38,87.24,87.31,15600.0,87.28,87.38,87.24,87.31,15600.0
2005-05-24 15:00:00,87.3,87.37,87.21,87.37,27400.0,87.3,87.37,87.21,87.37,27400.0
2005-05-24 15:05:00,87.4,87.4,87.17,87.21,21300.0,87.4,87.4,87.17,87.21,21300.0
2005-05-24 15:10:00,87.25,87.36,87.25,87.35,17000.0,87.25,87.36,87.25,87.35,17000.0
2005-05-24 15:15:00,87.35,87.36,87.28,87.29,11100.0,87.35,87.36,87.28,87.29,11100.0
2005-05-24 15:20:00,87.25,87.39,87.24,87.36,15100.0,87.25,87.39,87.24,87.36,15100.0
2005-05-24 15:25:00,87.36,87.59,87.36,87.47,21100.0,87.36,87.59,87.36,87.47,21100.0
2005-05-24 15:30:00,87.47,87.63,87.47,87.61,30300.0,87.47,87.63,87.47,87.61,30300.0
2005-05-24 15:35:00,87.64,87.72,87.61,87.72,33400.0,87.64,87.72,87.61,87.72,33400.0
2005-05-24 15:40:00,87.72,87.72,87.35,87.36,55100.0,87.72,87.72,87.35,87.36,55100.0
2005-05-24 15:45:00,87.36,87.39,86.76,86.76,133300.0,87.36,87.39,86.76,86.76,133300.0
2005-05-24 15:50:00,86.75,86.81,86.27,86.79,146100.0,86.75,86.81,86.27,86.79,146100.0
2005-05-24 15:55:00,86.79,87.48,86.79,87.39,82000.0,86.79,87.48,86.79,87.39,82000.0
2005-05-25 09:30:00,85.0,86.01,85.0,85.64,55100.0,85.0,86.01,85.0,85.64,55100.0
2005-05-25 09:35:00,85.64,86.5,85.11,86.28,184300.0,85.64,86.5,85.11,86.28,184300.0
2005-05-25 09:40:00,86.28,86.7,85.88,86.52,135400.0,86.28,86.7,85.88,86.52,135400.0
2005-05-25 09:45:00,86.64,86.93,86.52,86.79,64500.0,86.64,86.93,86.52,86.79,64500.0
2005-05-25 09:50:00,86.77,87.19,86.67,86.79,59000.0,86.77,87.19,86.67,86.79,59000.0
2005-05-25 09:55:00,86.76,87.03,86.25,86.31,57100.0,86.76,87.03,86.25,86.31,57100.0
2005-05-25 10:00:00,86.37,86.49,86.16,86.36,70800.0,86.37,86.49,86.16,86.36,70800.0
2005-05-25 10:05:00,86.33,86.45,86.21,86.45,42700.0,86.33,86.45,86.21,86.45,42700.0
2005-05-25 10:10:00,86.45,86.57,86.36,86.41,19700.0,86.45,86.57,86.36,86.41,19700.0
2005-05-25 10:15:00,86.36,86.41,86.23,86.29,28700.0,86.36,86.41,86.23,86.29,28700.0
2005-05-25 10:20:00,86.3,86.5,86.24,86.35,35600.0,86.3,86.5,86.24,86.35,35600.0
2005-05-25 10:25:00,86.32,86.39,86.15,86.36,29800.0,86.32,86.39,86.15,86.36,29800.0
2005-05-25 10:30:00,86.39,86.39,86.18,86.28,20400.0,86.39,86.39,86.18,86.28,20400.0
2005-05-25 10:35:00,86.28,86.75,86.26,86.55,32100.0,86.28,86.75,86.26,86.55,32100.0
2005-05-25 10:40:00,86.51,86.58,86.4,86.55,8700.0,86.51,86.58,86.4,86.55,8700.0
2005-05-25 10:45:00,86.48,86.7,86.46,86.58,9200.0,86.48,86.7,86.46,86.58,9200.0
2005-05-25 10:50:00,86.58,87.19,86.57,87.03,18500.0,86.58,87.19,86.57,87.03,18500.0
2005-05-25 10:55:00,87.03,87.15,86.82,86.83,27600.0,87.03,87.15,86.82,86.83,27600.0
2005-05-25 11:00:00,86.85,87.5,86.85,87.32,48700.0,86.85,87.5,86.85,87.32,48700.0
2005-05-25 11:05:00,87.4,87.77,87.4,87.6,28200.0,87.4,87.77,87.4,87.6,28200.0
2005-05-25 11:10:00,87.6,87.89,87.58,87.6,41900.0,87.6,87.89,87.58,87.6,41900.0
2005-05-25 11:15:00,87.58,87.58,87.11,87.12,49800.0,87.58,87.58,87.11,87.12,49800.0
2005-05-25 11:20:00,87.17,87.37,87.16,87.24,13300.0,87.17,87.37,87.16,87.24,13300.0
2005-05-25 11:25:00,87.18,87.19,87.1,87.19,7600.0,87.18,87.19,87.1,87.19,7600.0
2005-05-25 11:30:00,87.19,87.3,87.18,87.29,12300.0,87.19,87.3,87.18,87.29,12300.0
2005-05-25 11:35:00,87.28,87.48,87.2,87.42,11600.0,87.28,87.48,87.2,87.42,11600.0
2005-05-25 11:40:00,87.47,87.5,87.32,87.48,11400.0,87.47,87.5,87.32,87.48,11400.0
2005-05-25 11:45:00,87.5,87.55,87.45,87.54,4900.0,87.5,87.55,87.45,87.54,4900.0
2005-05-25 11:50:00,87.54,87.54,87.39,87.48,8400.0,87.54,87.54,87.39,87.48,8400.0
2005-05-25 11:55:00,87.48,87.56,87.46,87.54,4500.0,87.48,87.56,87.46,87.54,4500.0
2005-05-25 12:00:00,87.51,87.51,87.3,87.5,8900.0,87.51,87.51,87.3,87.5,8900.0
2005-05-25 12:05:00,87.49,87.66,87.47,87.66,12600.0,87.49,87.66,87.47,87.66,12600.0
2005-05-25 12:10:00,87.69,87.93,87.65,87.93,13100.0,87.69,87.93,87.65,87.93,13100.0
2005-05-25 12:15:00,87.94,87.95,87.72,87.84,9700.0,87.94,87.95,87.72,87.84,9700.0
2005-05-25 12:20:00,87.89,88.25,87.89,88.06,40900.0,87.89,88.25,87.89,88.06,40900.0
2005-05-25 12:25:00,88.06,88.25,88.0,88.0,25800.0,88.06,88.25,88.0,88.0,25800.0
2005-05-25 12:30:00,88.0,88.02,87.95,87.95,8600.0,88.0,88.02,87.95,87.95,8600.0
2005-05-25 12:35:00,87.95,87.95,87.89,87.89,13900.0,87.95,87.95,87.89,87.89,13900.0
2005-05-25 12:40:00,87.86,87.89,87.81,87.85,8700.0,87.86,87.89,87.81,87.85,8700.0
2005-05-25 12:45:00,87.85,87.89,87.65,87.65,18700.0,87.85,87.89,87.65,87.65,18700.0
2005-05-25 12:50:00,87.64,87.7,87.52,87.7,6400.0,87.64,87.7,87.52,87.7,6400.0
2005-05-25 12:55:00,87.7,87.75,87.59,87.62,8500.0,87.7,87.75,87.59,87.62,8500.0
2005-05-25 13:00:00,87.59,87.66,87.51,87.52,6800.0,87.59,87.66,87.51,87.52,6800.0
2005-05-25 13:05:00,87.52,87.55,87.5,87.53,6600.0,87.52,87.55,87.5,87.53,6600.0
2005-05-25 13:10:00,87.52,87.52,87.16,87.25,8700.0,87.52,87.52,87.16,87.25,8700.0
2005-05-25 13:15:00,87.21,87.29,86.9,87.01,34200.0,87.21,87.29,86.9,87.01,34200.0
2005-05-25 13:20:00,87.04,87.24,87.0,87.19,28800.0,87.04,87.24,87.0,87.19,28800.0
2005-05-25 13:25:00,87.19,87.25,87.05,87.05,7400.0,87.19,87.25,87.05,87.05,7400.0
2005-05-25 13:30:00,87.06,87.06,86.8,86.86,6800.0,87.06,87.06,86.8,86.86,6800.0
2005-05-25 13:35:00,86.86,86.86,86.57,86.69,10300.0,86.86,86.86,86.57,86.69,10300.0
2005-05-25 13:40:00,86.69,86.74,86.44,86.45,20300.0,86.69,86.74,86.44,86.45,20300.0
2005-05-25 13:45:00,86.45,86.46,86.0,86.27,26800.0,86.45,86.46,86.0,86.27,26800.0
2005-05-25 13:50:00,86.31,86.5,86.3,86.38,9400.0,86.31,86.5,86.3,86.38,9400.0
2005-05-25 13:55:00,86.39,86.42,86.06,86.12,9600.0,86.39,86.42,86.06,86.12,9600.0
2005-05-25 14:00:00,86.2,86.35,86.2,86.33,12000.0,86.2,86.35,86.2,86.33,12000.0
2005-05-25 14:05:00,86.33,86.39,86.21,86.31,5000.0,86.33,86.39,86.21,86.31,5000.0
2005-05-25 14:10:00,86.33,86.37,86.28,86.28,20000.0,86.33,86.37,86.28,86.28,20000.0
2005-05-25 14:15:00,86.28,86.29,86.25,86.26,9700.0,86.28,86.29,86.25,86.26,9700.0
2005-05-25 14:20:00,86.25,86.4,86.24,86.37,16900.0,86.25,86.4,86.24,86.37,16900.0
2005-05-25 14:25:00,86.35,86.37,86.27,86.37,14200.0,86.35,86.37,86.27,86.37,14200.0
2005-05-25 14:30:00,86.42,86.64,86.42,86.5,140800.0,86.42,86.64,86.42,86.5,140800.0
2005-05-25 14:35:00,86.54,86.58,86.5,86.52,8900.0,86.54,86.58,86.5,86.52,8900.0
2005-05-25 14:40:00,86.54,86.6,86.53,86.56,8700.0,86.54,86.6,86.53,86.56,8700.0
2005-05-25 14:45:00,86.55,86.7,86.49,86.67,18400.0,86.55,86.7,86.49,86.67,18400.0
2005-05-25 14:50:00,86.68,86.78,86.66,86.76,11100.0,86.68,86.78,86.66,86.76,11100.0
2005-05-25 14:55:00,86.75,86.83,86.71,86.71,8700.0,86.75,86.83,86.71,86.71,8700.0
2005-05-25 15:00:00,86.71,86.82,86.7,86.71,7100.0,86.71,86.82,86.7,86.71,7100.0
2005-05-25 15:05:00,86.7,86.78,86.65,86.71,11900.0,86.7,86.78,86.65,86.71,11900.0
2005-05-25 15:10:00,86.72,86.86,86.72,86.79,7500.0,86.72,86.86,86.72,86.79,7500.0
2005-05-25 15:15:00,86.75,86.86,86.75,86.83,7400.0,86.75,86.86,86.75,86.83,7400.0
2005-05-25 15:20:00,86.82,86.9,86.81,86.9,6500.0,86.82,86.9,86.81,86.9,6500.0
2005-05-25 15:25:00,86.89,86.89,86.8,86.81,6400.0,86.89,86.89,86.8,86.81,6400.0
2005-05-25 15:30:00,86.8,86.95,86.8,86.95,11500.0,86.8,86.95,86.8,86.95,11500.0
2005-05-25 15:35:00,86.95,86.98,86.88,86.93,18400.0,86.95,86.98,86.88,86.93,18400.0
2005-05-25 15:40:00,86.94,86.98,86.76,86.84,20600.0,86.94,86.98,86.76,86.84,20600.0
2005-05-25 15:45:00,86.82,86.82,86.73,86.8,70800.0,86.82,86.82,86.73,86.8,70800.0
2005-05-25 15:50:00,86.79,86.81,86.35,86.77,58900.0,86.79,86.81,86.35,86.77,58900.0
2005-05-25 15:55:00,86.77,86.82,86.75,86.77,40500.0,86.77,86.82,86.75,86.77,40500.0
2005-05-26 09:30:00,87.05,87.3,86.81,87.06,10500.0,87.05,87.3,86.81,87.06,10500.0
2005-05-26 09:35:00,87.06,87.1,86.5,86.67,15500.0,87.06,87.1,86.5,86.67,15500.0
2005-05-26 09:40:00,86.54,86.89,86.54,86.87,8500.0,86.54,86.89,86.54,86.87,8500.0
2005-05-26 09:45:00,86.87,86.88,86.75,86.78,7600.0,86.87,86.88,86.75,86.78,7600.0
2005-05-26 09:50:00,86.82,86.96,86.82,86.94,10000.0,86.82,86.96,86.82,86.94,10000.0
2005-05-26 09:55:00,86.91,86.99,86.89,86.96,18300.0,86.91,86.99,86.89,86.96,18300.0
2005-05-26 10:00:00,86.96,87.09,86.91,86.91,21000.0,86.96,87.09,86.91,86.91,21000.0
2005-05-26 10:05:00,86.92,86.95,86.75,86.82,23900.0,86.92,86.95,86.75,86.82,23900.0
2005-05-26 10:10:00,86.82,87.03,86.82,87.03,11200.0,86.82,87.03,86.82,87.03,11200.0
2005-05-26 10:15:00,87.04,87.04,86.98,87.0,10800.0,87.04,87.04,86.98,87.0,10800.0
2005-05-26 10:20:00,87.04,87.31,87.04,87.21,16600.0,87.04,87.31,87.04,87.21,16600.0
2005-05-26 10:25:00,87.17,87.18,86.91,86.91,10000.0,87.17,87.18,86.91,86.91,10000.0
2005-05-26 10:30:00,86.9,87.17,86.9,87.15,22400.0,86.9,87.17,86.9,87.15,22400.0
2005-05-26 10:35:00,87.15,87.33,87.15,87.27,16600.0,87.15,87.33,87.15,87.27,16600.0
2005-05-26 10:40:00,87.36,87.56,87.27,87.56,19800.0,87.36,87.56,87.27,87.56,19800.0
2005-05-26 10:45:00,87.55,87.55,87.34,87.34,14700.0,87.55,87.55,87.34,87.34,14700.0
2005-05-26 10:50:00,87.35,87.44,87.22,87.22,28500.0,87.35,87.44,87.22,87.22,28500.0
2005-05-26 10:55:00,87.23,87.3,87.17,87.3,38100.0,87.23,87.3,87.17,87.3,38100.0
2005-05-26 11:00:00,87.33,87.35,87.25,87.32,35200.0,87.33,87.35,87.25,87.32,35200.0
2005-05-26 11:05:00,87.3,87.35,87.25,87.35,22300.0,87.3,87.35,87.25,87.35,22300.0
2005-05-26 11:10:00,87.35,87.35,87.3,87.32,9500.0,87.35,87.35,87.3,87.32,9500.0
2005-05-26 11:15:00,87.3,87.3,87.24,87.25,6000.0,87.3,87.3,87.24,87.25,6000.0
2005-05-26 11:20:00,87.25,87.45,87.23,87.36,55600.0,87.25,87.45,87.23,87.36,55600.0
2005-05-26 11:25:00,87.36,87.4,87.28,87.29,11100.0,87.36,87.4,87.28,87.29,11100.0
2005-05-26 11:30:00,87.29,87.37,87.25,87.25,13600.0,87.29,87.37,87.25,87.25,13600.0
2005-05-26 11:35:00,87.27,87.33,87.25,87.28,8400.0,87.27,87.33,87.25,87.28,8400.0
2005-05-26 11:40:00,87.27,87.28,87.27,87.27,4000.0,87.27,87.28,87.27,87.27,4000.0
2005-05-26 11:45:00,87.28,87.28,87.21,87.22,46700.0,87.28,87.28,87.21,87.22,46700.0
2005-05-26 11:50:00,87.22,87.24,87.17,87.24,26500.0,87.22,87.24,87.17,87.24,26500.0
2005-05-26 11:55:00,87.23,87.65,87.22,87.62,23700.0,87.23,87.65,87.22,87.62,23700.0
2005-05-26 12:00:00,87.63,87.82,87.61,87.77,4200.0,87.63,87.82,87.61,87.77,4200.0
2005-05-26 12:05:00,87.79,87.92,87.71,87.87,19600.0,87.79,87.92,87.71,87.87,19600.0
2005-05-26 12:10:00,87.88,87.9,87.64,87.67,22800.0,87.88,87.9,87.64,87.67,22800.0
2005-05-26 12:15:00,87.67,87.67,87.47,87.48,50000.0,87.67,87.67,87.47,87.48,50000.0
2005-05-26 12:20:00,87.48,87.65,87.48,87.54,11900.0,87.48,87.65,87.48,87.54,11900.0
2005-05-26 12:25:00,87.55,87.57,87.44,87.55,16900.0,87.55,87.57,87.44,87.55,16900.0
2005-05-26 12:30:00,87.55,87.73,87.55,87.73,13100.0,87.55,87.73,87.55,87.73,13100.0
2005-05-26 12:35:00,87.74,87.75,87.74,87.75,4500.0,87.74,87.75,87.74,87.75,4500.0
2005-05-26 12:40:00,87.75,87.79,87.75,87.77,12700.0,87.75,87.79,87.75,87.77,12700.0
2005-05-26 12:45:00,87.77,87.8,87.74,87.74,4800.0,87.77,87.8,87.74,87.74,4800.0
2005-05-26 12:50:00,87.79,87.93,87.78,87.92,21900.0,87.79,87.93,87.78,87.92,21900.0
2005-05-26 12:55:00,87.93,88.13,87.93,88.04,115800.0,87.93,88.13,87.93,88.04,115800.0
2005-05-26 13:00:00,88.05,88.08,88.0,88.08,27900.0,88.05,88.08,88.0,88.08,27900.0
2005-05-26 13:05:00,88.07,88.18,88.03,88.18,10300.0,88.07,88.18,88.03,88.18,10300.0
2005-05-26 13:10:00,88.18,88.27,88.17,88.21,26400.0,88.18,88.27,88.17,88.21,26400.0
2005-05-26 13:15:00,88.21,88.23,88.09,88.12,4700.0,88.21,88.23,88.09,88.12,4700.0
2005-05-26 13:20:00,88.12,88.14,88.02,88.08,5600.0,88.12,88.14,88.02,88.08,5600.0
2005-05-26 13:25:00,88.09,88.1,88.08,88.1,6400.0,88.09,88.1,88.08,88.1,6400.0
2005-05-26 13:30:00,88.08,88.09,88.06,88.07,5300.0,88.08,88.09,88.06,88.07,5300.0
2005-05-26 13:35:00,88.07,88.09,88.07,88.07,7500.0,88.07,88.09,88.07,88.07,7500.0
2005-05-26 13:40:00,88.07,88.07,88.05,88.05,3400.0,88.07,88.07,88.05,88.05,3400.0
2005-05-26 13:45:00,88.05,88.06,88.04,88.04,2300.0,88.05,88.06,88.04,88.04,2300.0
2005-05-26 13:50:00,88.05,88.15,88.05,88.14,10400.0,88.05,88.15,88.05,88.14,10400.0
2005-05-26 13:55:00,88.15,88.15,88.14,88.15,700.0,88.15,88.15,88.14,88.15,700.0
2005-05-26 14:00:00,88.15,88.22,88.15,88.22,8500.0,88.15,88.22,88.15,88.22,8500.0
2005-05-26 14:05:00,88.22,88.23,88.15,88.19,4300.0,88.22,88.23,88.15,88.19,4300.0
2005-05-26 14:10:00,88.19,88.29,88.16,88.16,15200.0,88.19,88.29,88.16,88.16,15200.0
2005-05-26 14:15:00,88.16,88.31,88.15,88.23,50800.0,88.16,88.31,88.15,88.23,50800.0
2005-05-26 14:20:00,88.21,88.35,88.12,88.35,11300.0,88.21,88.35,88.12,88.35,11300.0
2005-05-26 14:25:00,88.39,88.5,88.25,88.25,17800.0,88.39,88.5,88.25,88.25,17800.0
2005-05-26 14:30:00,88.21,88.35,88.17,88.17,11800.0,88.21,88.35,88.17,88.17,11800.0
2005-05-26 14:35:00,88.18,88.27,88.17,88.26,4900.0,88.18,88.27,88.17,88.26,4900.0
2005-05-26 14:40:00,88.26,88.3,88.25,88.25,4100.0,88.26,88.3,88.25,88.25,4100.0
2005-05-26 14:45:00,88.23,88.26,88.23,88.26,2000.0,88.23,88.26,88.23,88.26,2000.0
2005-05-26 14:50:00,88.26,88.26,88.2,88.22,2400.0,88.26,88.26,88.2,88.22,2400.0
2005-05-26 14:55:00,88.22,88.23,88.16,88.16,3100.0,88.22,88.23,88.16,88.16,3100.0
2005-05-26 15:00:00,88.19,88.22,88.16,88.16,9700.0,88.19,88.22,88.16,88.16,9700.0
2005-05-26 15:05:00,88.16,88.21,88.16,88.21,3300.0,88.16,88.21,88.16,88.21,3300.0
2005-05-26 15:10:00,88.2,88.32,88.2,88.32,9400.0,88.2,88.32,88.2,88.32,9400.0
2005-05-26 15:15:00,88.33,88.36,88.31,88.34,3900.0,88.33,88.36,88.31,88.34,3900.0
2005-05-26 15:20:00,88.34,88.5,88.34,88.43,16600.0,88.34,88.5,88.34,88.43,16600.0
2005-05-26 15:25:00,88.43,88.46,88.37,88.37,10700.0,88.43,88.46,88.37,88.37,10700.0
2005-05-26 15:30:00,88.34,88.34,88.2,88.2,25800.0,88.34,88.34,88.2,88.2,25800.0
2005-05-26 15:35:00,88.23,88.39,88.2,88.3,36700.0,88.23,88.39,88.2,88.3,36700.0
2005-05-26 15:40:00,88.3,88.32,88.2,88.2,41600.0,88.3,88.32,88.2,88.2,41600.0
2005-05-26 15:45:00,88.18,88.54,88.18,88.38,50500.0,88.18,88.54,88.18,88.38,50500.0
2005-05-26 15:50:00,88.38,88.52,88.38,88.45,27000.0,88.38,88.52,88.38,88.45,27000.0
2005-05-26 15:55:00,88.46,88.54,88.37,88.4,18900.0,88.46,88.54,88.37,88.4,18900.0
2005-05-27 09:30:00,88.41,88.71,88.4,88.51,8600.0,88.41,88.71,88.4,88.51,8600.0
2005-05-27 09:35:00,88.51,88.63,88.31,88.41,11800.0,88.51,88.63,88.31,88.41,11800.0
2005-05-27 09:40:00,88.52,88.61,88.4,88.53,7100.0,88.52,88.61,88.4,88.53,7100.0
2005-05-27 09:45:00,88.55,89.01,88.55,88.99,12200.0,88.55,89.01,88.55,88.99,12200.0
2005-05-27 09:50:00,89.04,89.14,88.51,88.55,12700.0,89.04,89.14,88.51,88.55,12700.0
2005-05-27 09:55:00,88.6,88.78,88.5,88.51,7600.0,88.6,88.78,88.5,88.51,7600.0
2005-05-27 10:00:00,88.42,88.45,88.13,88.25,9400.0,88.42,88.45,88.13,88.25,9400.0
2005-05-27 10:05:00,88.25,88.34,88.07,88.07,6500.0,88.25,88.34,88.07,88.07,6500.0
2005-05-27 10:10:00,88.03,88.07,87.94,88.0,12100.0,88.03,88.07,87.94,88.0,12100.0
2005-05-27 10:15:00,88.0,88.12,87.99,88.12,6700.0,88.0,88.12,87.99,88.12,6700.0
2005-05-27 10:20:00,88.13,88.13,88.01,88.08,900.0,88.13,88.13,88.01,88.08,900.0
2005-05-27 10:25:00,87.99,88.3,87.99,88.3,20400.0,87.99,88.3,87.99,88.3,20400.0
2005-05-27 10:30:00,88.3,88.6,88.22,88.6,23600.0,88.3,88.6,88.22,88.6,23600.0
2005-05-27 10:35:00,88.68,88.78,88.5,88.56,11700.0,88.68,88.78,88.5,88.56,11700.0
2005-05-27 10:40:00,88.6,88.62,88.58,88.59,6700.0,88.6,88.62,88.58,88.59,6700.0
2005-05-27 10:45:00,88.66,88.72,88.62,88.72,6000.0,88.66,88.72,88.62,88.72,6000.0
2005-05-27 10:50:00,88.7,88.7,88.52,88.56,7100.0,88.7,88.7,88.52,88.56,7100.0
2005-05-27 10:55:00,88.55,88.64,88.55,88.64,3100.0,88.55,88.64,88.55,88.64,3100.0
2005-05-27 11:00:00,88.64,88.76,88.61,88.76,6400.0,88.64,88.76,88.61,88.76,6400.0
2005-05-27 11:05:00,88.69,88.81,88.66,88.81,16200.0,88.69,88.81,88.66,88.81,16200.0
2005-05-27 11:10:00,88.81,89.0,88.81,88.86,16000.0,88.81,89.0,88.81,88.86,16000.0
2005-05-27 11:15:00,88.86,88.9,88.78,88.78,14500.0,88.86,88.9,88.78,88.78,14500.0
2005-05-27 11:20:00,88.78,88.79,88.68,88.7,24100.0,88.78,88.79,88.68,88.7,24100.0
2005-05-27 11:25:00,88.7,89.07,88.7,88.99,25800.0,88.7,89.07,88.7,88.99,25800.0
2005-05-27 11:30:00,89.04,89.14,88.98,88.98,10100.0,89.04,89.14,88.98,88.98,10100.0
2005-05-27 11:35:00,89.0,89.08,88.97,89.08,25000.0,89.0,89.08,88.97,89.08,25000.0
2005-05-27 11:40:00,89.1,89.28,89.1,89.28,11900.0,89.1,89.28,89.1,89.28,11900.0
2005-05-27 11:45:00,89.28,89.29,89.14,89.15,13800.0,89.28,89.29,89.14,89.15,13800.0
2005-05-27 11:50:00,89.15,89.23,89.14,89.23,1600.0,89.15,89.23,89.14,89.23,1600.0
2005-05-27 11:55:00,89.24,89.41,89.24,89.35,4400.0,89.24,89.41,89.24,89.35,4400.0
2005-05-27 12:00:00,89.33,89.44,89.31,89.44,3900.0,89.33,89.44,89.31,89.44,3900.0
2005-05-27 12:05:00,89.44,89.45,89.3,89.3,9300.0,89.44,89.45,89.3,89.3,9300.0
2005-05-27 12:10:00,89.3,89.44,89.28,89.44,4100.0,89.3,89.44,89.28,89.44,4100.0
2005-05-27 12:15:00,89.43,89.65,89.43,89.64,18400.0,89.43,89.65,89.43,89.64,18400.0
2005-05-27 12:20:00,89.64,89.88,89.64,89.8,27000.0,89.64,89.88,89.64,89.8,27000.0
2005-05-27 12:25:00,89.88,89.9,89.76,89.76,62800.0,89.88,89.9,89.76,89.76,62800.0
2005-05-27 12:30:00,89.75,89.9,89.75,89.89,30000.0,89.75,89.9,89.75,89.89,30000.0
2005-05-27 12:35:00,89.89,89.89,89.76,89.8,13100.0,89.89,89.89,89.76,89.8,13100.0
2005-05-27 12:40:00,89.8,89.8,89.76,89.8,5500.0,89.8,89.8,89.76,89.8,5500.0
2005-05-27 12:45:00,89.8,89.8,89.71,89.79,8100.0,89.8,89.8,89.71,89.79,8100.0
2005-05-27 12:50:00,89.78,89.89,89.78,89.88,8500.0,89.78,89.89,89.78,89.88,8500.0
2005-05-27 12:55:00,89.89,89.92,89.8,89.92,39400.0,89.89,89.92,89.8,89.92,39400.0
2005-05-27 13:00:00,89.92,90.02,89.83,89.83,34200.0,89.92,90.02,89.83,89.83,34200.0
2005-05-27 13:05:00,89.89,90.05,89.89,90.0,16100.0,89.89,90.05,89.89,90.0,16100.0
2005-05-27 13:10:00,90.0,90.05,89.91,90.03,6200.0,90.0,90.05,89.91,90.03,6200.0
2005-05-27 13:15:00,90.05,90.5,90.05,90.19,10000.0,90.05,90.5,90.05,90.19,10000.0
2005-05-27 13:20:00,90.5,90.83,90.3,90.3,33200.0,90.5,90.83,90.3,90.3,33200.0
2005-05-27 13:25:00,90.31,90.59,90.26,90.36,15100.0,90.31,90.59,90.26,90.36,15100.0
2005-05-27 13:30:00,90.37,90.68,90.32,90.5,17000.0,90.37,90.68,90.32,90.5,17000.0
2005-05-27 13:35:00,90.45,90.5,90.36,90.49,8000.0,90.45,90.5,90.36,90.49,8000.0
2005-05-27 13:40:00,90.49,90.57,90.38,90.45,10800.0,90.49,90.57,90.38,90.45,10800.0
2005-05-27 13:45:00,90.51,90.57,90.28,90.32,11700.0,90.51,90.57,90.28,90.32,11700.0
2005-05-27 13:50:00,90.32,90.47,90.32,90.34,13200.0,90.32,90.47,90.32,90.34,13200.0
2005-05-27 13:55:00,90.35,90.41,90.26,90.29,12900.0,90.35,90.41,90.26,90.29,12900.0
2005-05-27 14:00:00,90.35,90.38,90.28,90.38,8000.0,90.35,90.38,90.28,90.38,8000.0
2005-05-27 14:05:00,90.38,90.38,90.25,90.25,6600.0,90.38,90.38,90.25,90.25,6600.0
2005-05-27 14:10:00,90.26,90.26,90.19,90.25,5800.0,90.26,90.26,90.19,90.25,5800.0
2005-05-27 14:15:00,90.26,90.49,90.26,90.43,7100.0,90.26,90.49,90.26,90.43,7100.0
2005-05-27 14:20:00,90.43,90.44,90.3,90.32,5300.0,90.43,90.44,90.3,90.32,5300.0
2005-05-27 14:25:00,90.3,90.42,90.29,90.42,12000.0,90.3,90.42,90.29,90.42,12000.0
2005-05-27 14:30:00,90.41,90.48,90.4,90.44,18400.0,90.41,90.48,90.4,90.44,18400.0
2005-05-27 14:35:00,90.43,90.44,90.36,90.37,11100.0,90.43,90.44,90.36,90.37,11100.0
2005-05-27 14:40:00,90.37,90.47,90.26,90.39,21200.0,90.37,90.47,90.26,90.39,21200.0
2005-05-27 14:45:00,90.39,90.43,90.38,90.41,8800.0,90.39,90.43,90.38,90.41,8800.0
2005-05-27 14:50:00,90.41,90.53,90.41,90.48,8100.0,90.41,90.53,90.41,90.48,8100.0
2005-05-27 14:55:00,90.44,90.5,90.38,90.5,14400.0,90.44,90.5,90.38,90.5,14400.0
2005-05-27 15:00:00,90.48,90.52,90.37,90.38,9800.0,90.48,90.52,90.37,90.38,9800.0
2005-05-27 15:05:00,90.38,90.38,90.31,90.31,7900.0,90.38,90.38,90.31,90.31,7900.0
2005-05-27 15:10:00,90.31,90.34,90.22,90.33,6200.0,90.31,90.34,90.22,90.33,6200.0
2005-05-27 15:15:00,90.34,90.46,90.34,90.46,7000.0,90.34,90.46,90.34,90.46,7000.0
2005-05-27 15:20:00,90.46,90.52,90.38,90.47,6300.0,90.46,90.52,90.38,90.47,6300.0
2005-05-27 15:25:00,90.48,90.57,90.48,90.5,7500.0,90.48,90.57,90.48,90.5,7500.0
2005-05-27 15:30:00,90.43,90.6,90.43,90.56,22500.0,90.43,90.6,90.43,90.56,22500.0
2005-05-27 15:35:00,90.56,90.56,90.47,90.51,10300.0,90.56,90.56,90.47,90.51,10300.0
2005-05-27 15:40:00,90.51,90.74,90.51,90.64,17700.0,90.51,90.74,90.51,90.64,17700.0
2005-05-27 15:45:00,90.65,90.77,90.6,90.76,38800.0,90.65,90.77,90.6,90.76,38800.0
2005-05-27 15:50:00,90.75,90.76,90.53,90.57,31500.0,90.75,90.76,90.53,90.57,31500.0
2005-05-27 15:55:00,90.57,90.67,90.57,90.66,24600.0,90.57,90.67,90.57,90.66,24600.0
2005-05-31 09:30:00,90.66,90.66,90.2,90.31,14100.0,90.66,90.66,90.2,90.31,14100.0
2005-05-31 09:35:00,90.31,90.4,90.29,90.4,6500.0,90.31,90.4,90.29,90.4,6500.0
2005-05-31 09:40:00,90.42,90.59,90.42,90.43,11600.0,90.42,90.59,90.42,90.43,11600.0
2005-05-31 09:45:00,90.43,90.66,90.39,90.55,17200.0,90.43,90.66,90.39,90.55,17200.0
2005-05-31 09:50:00,90.56,90.6,90.31,90.52,12900.0,90.56,90.6,90.31,90.52,12900.0
2005-05-31 09:55:00,90.52,90.55,90.25,90.25,13400.0,90.52,90.55,90.25,90.25,13400.0
2005-05-31 10:00:00,90.26,90.52,90.2,90.28,14300.0,90.26,90.52,90.2,90.28,14300.0
2005-05-31 10:05:00,90.27,90.37,90.2,90.37,9900.0,90.27,90.37,90.2,90.37,9900.0
2005-05-31 10:10:00,90.36,90.36,90.24,90.32,7000.0,90.36,90.36,90.24,90.32,7000.0
2005-05-31 10:15:00,90.32,90.33,90.18,90.22,9900.0,90.32,90.33,90.18,90.22,9900.0
2005-05-31 10:20:00,90.22,90.22,90.07,90.12,10300.0,90.22,90.22,90.07,90.12,10300.0
2005-05-31 10:25:00,90.11,90.11,90.03,90.11,23400.0,90.11,90.11,90.03,90.11,23400.0
2005-05-31 10:30:00,90.08,90.16,90.08,90.13,16900.0,90.08,90.16,90.08,90.13,16900.0
2005-05-31 10:35:00,90.19,90.2,90.07,90.07,11400.0,90.19,90.2,90.07,90.07,11400.0
2005-05-31 10:40:00,90.04,90.16,90.03,90.16,7300.0,90.04,90.16,90.03,90.16,7300.0
2005-05-31 10:45:00,90.18,90.18,89.94,90.04,19200.0,90.18,90.18,89.94,90.04,19200.0
2005-05-31 10:50:00,90.06,90.17,90.05,90.09,10100.0,90.06,90.17,90.05,90.09,10100.0
2005-05-31 10:55:00,90.09,90.14,90.09,90.12,7400.0,90.09,90.14,90.09,90.12,7400.0
2005-05-31 11:00:00,90.13,90.15,89.99,90.01,7900.0,90.13,90.15,89.99,90.01,7900.0
2005-05-31 11:05:00,90.01,90.05,89.93,89.93,5900.0,90.01,90.05,89.93,89.93,5900.0
2005-05-31 11:10:00,89.92,90.01,89.91,90.0,9800.0,89.92,90.01,89.91,90.0,9800.0
2005-05-31 11:15:00,90.01,90.18,90.01,90.1,8500.0,90.01,90.18,90.01,90.1,8500.0
2005-05-31 11:20:00,90.1,90.15,89.98,90.11,8700.0,90.1,90.15,89.98,90.11,8700.0
2005-05-31 11:25:00,90.11,90.27,90.07,90.24,12100.0,90.11,90.27,90.07,90.24,12100.0
2005-05-31 11:30:00,90.29,90.37,90.24,90.34,8900.0,90.29,90.37,90.24,90.34,8900.0
2005-05-31 11:35:00,90.34,90.34,90.17,90.19,9100.0,90.34,90.34,90.17,90.19,9100.0
2005-05-31 11:40:00,90.19,90.21,90.14,90.2,5400.0,90.19,90.21,90.14,90.2,5400.0
2005-05-31 11:45:00,90.21,90.28,90.16,90.22,6300.0,90.21,90.28,90.16,90.22,6300.0
2005-05-31 11:50:00,90.22,90.26,90.21,90.23,7300.0,90.22,90.26,90.21,90.23,7300.0
2005-05-31 11:55:00,90.23,90.25,90.18,90.25,12700.0,90.23,90.25,90.18,90.25,12700.0
2005-05-31 12:00:00,90.25,90.26,90.23,90.24,6600.0,90.25,90.26,90.23,90.24,6600.0
2005-05-31 12:05:00,90.19,90.21,90.07,90.09,3300.0,90.19,90.21,90.07,90.09,3300.0
2005-05-31 12:10:00,90.09,90.1,90.06,90.1,2400.0,90.09,90.1,90.06,90.1,2400.0
2005-05-31 12:15:00,90.1,90.12,89.9,90.07,12500.0,90.1,90.12,89.9,90.07,12500.0
2005-05-31 12:20:00,90.07,90.12,90.01,90.05,3200.0,90.07,90.12,90.01,90.05,3200.0
2005-05-31 12:25:00,90.13,90.2,90.1,90.2,4700.0,90.13,90.2,90.1,90.2,4700.0
2005-05-31 12:30:00,90.19,90.19,90.16,90.17,2200.0,90.19,90.19,90.16,90.17,2200.0
2005-05-31 12:35:00,90.1,90.11,90.07,90.09,6600.0,90.1,90.11,90.07,90.09,6600.0
2005-05-31 12:40:00,90.12,90.15,90.0,90.0,8200.0,90.12,90.15,90.0,90.0,8200.0
2005-05-31 12:45:00,90.04,90.07,90.04,90.07,2300.0,90.04,90.07,90.04,90.07,2300.0
2005-05-31 12:50:00,90.07,90.1,89.94,90.03,8200.0,90.07,90.1,89.94,90.03,8200.0
2005-05-31 12:55:00,90.06,90.12,90.06,90.12,1800.0,90.06,90.12,90.06,90.12,1800.0
2005-05-31 13:00:00,90.13,90.13,90.04,90.04,2400.0,90.13,90.13,90.04,90.04,2400.0
2005-05-31 13:05:00,90.08,90.19,90.08,90.17,4200.0,90.08,90.19,90.08,90.17,4200.0
2005-05-31 13:10:00,90.16,90.23,90.11,90.18,4100.0,90.16,90.23,90.11,90.18,4100.0
2005-05-31 13:15:00,90.18,90.27,90.18,90.27,4100.0,90.18,90.27,90.18,90.27,4100.0
2005-05-31 13:20:00,90.26,90.27,90.18,90.22,4000.0,90.26,90.27,90.18,90.22,4000.0
2005-05-31 13:25:00,90.23,90.33,90.23,90.26,3300.0,90.23,90.33,90.23,90.26,3300.0
2005-05-31 13:30:00,90.25,90.29,90.21,90.29,6800.0,90.25,90.29,90.21,90.29,6800.0
2005-05-31 13:35:00,90.31,90.43,90.31,90.31,5500.0,90.31,90.43,90.31,90.31,5500.0
2005-05-31 13:40:00,90.3,90.4,90.28,90.4,3300.0,90.3,90.4,90.28,90.4,3300.0
2005-05-31 13:45:00,90.36,90.36,90.28,90.28,3200.0,90.36,90.36,90.28,90.28,3200.0
2005-05-31 13:50:00,90.29,90.39,90.29,90.31,8000.0,90.29,90.39,90.29,90.31,8000.0
2005-05-31 13:55:00,90.31,90.34,90.31,90.34,4100.0,90.31,90.34,90.31,90.34,4100.0
2005-05-31 14:00:00,90.34,90.45,90.3,90.45,7100.0,90.34,90.45,90.3,90.45,7100.0
2005-05-31 14:05:00,90.45,90.49,90.39,90.39,5400.0,90.45,90.49,90.39,90.39,5400.0
2005-05-31 14:10:00,90.38,90.38,90.36,90.37,5400.0,90.38,90.38,90.36,90.37,5400.0
2005-05-31 14:15:00,90.38,90.47,90.38,90.42,4500.0,90.38,90.47,90.38,90.42,4500.0
2005-05-31 14:20:00,90.4,90.41,90.38,90.38,1900.0,90.4,90.41,90.38,90.38,1900.0
2005-05-31 14:25:00,90.37,90.61,90.35,90.45,8300.0,90.37,90.61,90.35,90.45,8300.0
2005-05-31 14:30:00,90.44,90.54,90.36,90.54,5100.0,90.44,90.54,90.36,90.54,5100.0
2005-05-31 14:35:00,90.53,90.56,90.51,90.52,4800.0,90.53,90.56,90.51,90.52,4800.0
2005-05-31 14:40:00,90.53,90.7,90.51,90.61,9200.0,90.53,90.7,90.51,90.61,9200.0
2005-05-31 14:45:00,90.61,90.85,90.61,90.85,10300.0,90.61,90.85,90.61,90.85,10300.0
2005-05-31 14:50:00,90.84,90.85,90.69,90.7,15100.0,90.84,90.85,90.69,90.7,15100.0
2005-05-31 14:55:00,90.69,90.69,90.62,90.63,4100.0,90.69,90.69,90.62,90.63,4100.0
2005-05-31 15:00:00,90.63,90.65,90.58,90.61,10500.0,90.63,90.65,90.58,90.61,10500.0
2005-05-31 15:05:00,90.62,90.74,90.53,90.62,12400.0,90.62,90.74,90.53,90.62,12400.0
2005-05-31 15:10:00,90.62,90.68,90.5,90.66,12000.0,90.62,90.68,90.5,90.66,12000.0
2005-05-31 15:15:00,90.67,90.77,90.67,90.76,15500.0,90.67,90.77,90.67,90.76,15500.0
2005-05-31 15:20:00,90.77,90.82,90.65,90.66,14100.0,90.77,90.82,90.65,90.66,14100.0
2005-05-31 15:25:00,90.66,90.82,90.65,90.79,14900.0,90.66,90.82,90.65,90.79,14900.0
2005-05-31 15:30:00,90.67,90.67,90.51,90.6,25900.0,90.67,90.67,90.51,90.6,25900.0
2005-05-31 15:35:00,90.59,90.64,90.55,90.58,28400.0,90.59,90.64,90.55,90.58,28400.0
2005-05-31 15:40:00,90.58,90.58,90.46,90.48,30600.0,90.58,90.58,90.46,90.48,30600.0
2005-05-31 15:45:00,90.49,90.53,90.45,90.51,23200.0,90.49,90.53,90.45,90.51,23200.0
2005-05-31 15:50:00,90.51,90.67,90.48,90.59,20700.0,90.51,90.67,90.48,90.59,20700.0
2005-05-31 15:55:00,90.59,90.62,90.52,90.6,23700.0,90.59,90.62,90.52,90.6,23700.0
2005-06-01 09:30:00,90.45,90.49,90.23,90.36,27200.0,90.45,90.49,90.23,90.36,27200.0
2005-06-01 09:35:00,90.46,90.67,90.36,90.67,8400.0,90.46,90.67,90.36,90.67,8400.0
2005-06-01 09:40:00,90.73,91.06,90.73,91.02,13900.0,90.73,91.06,90.73,91.02,13900.0
2005-06-01 09:45:00,90.99,90.99,90.66,90.67,8700.0,90.99,90.99,90.66,90.67,8700.0
2005-06-01 09:50:00,90.68,90.73,90.49,90.58,10900.0,90.68,90.73,90.49,90.58,10900.0
2005-06-01 09:55:00,90.58,90.76,90.56,90.58,3500.0,90.58,90.76,90.56,90.58,3500.0
2005-06-01 10:00:00,90.61,91.08,90.61,90.94,19300.0,90.61,91.08,90.61,90.94,19300.0
2005-06-01 10:05:00,91.0,91.29,90.85,91.28,9700.0,91.0,91.29,90.85,91.28,9700.0
2005-06-01 10:10:00,91.29,91.9,91.16,91.88,19500.0,91.29,91.9,91.16,91.88,19500.0
2005-06-01 10:15:00,91.86,92.09,91.81,92.0,25500.0,91.86,92.09,91.81,92.0,25500.0
2005-06-01 10:20:00,92.0,92.34,92.0,92.15,30000.0,92.0,92.34,92.0,92.15,30000.0
2005-06-01 10:25:00,92.11,92.15,92.1,92.14,34300.0,92.11,92.15,92.1,92.14,34300.0
2005-06-01 10:30:00,92.14,92.5,92.13,92.2,28200.0,92.14,92.5,92.13,92.2,28200.0
2005-06-01 10:35:00,92.16,92.17,91.99,91.99,24500.0,92.16,92.17,91.99,91.99,24500.0
2005-06-01 10:40:00,91.99,92.0,91.81,91.81,12200.0,91.99,92.0,91.81,91.81,12200.0
2005-06-01 10:45:00,91.71,91.73,91.62,91.73,13300.0,91.71,91.73,91.62,91.73,13300.0
2005-06-01 10:50:00,91.68,91.71,91.57,91.7,7800.0,91.68,91.71,91.57,91.7,7800.0
2005-06-01 10:55:00,91.7,91.82,91.69,91.82,7100.0,91.7,91.82,91.69,91.82,7100.0
2005-06-01 11:00:00,91.82,91.82,91.59,91.68,11800.0,91.82,91.82,91.59,91.68,11800.0
2005-06-01 11:05:00,91.7,91.79,91.59,91.59,13100.0,91.7,91.79,91.59,91.59,13100.0
2005-06-01 11:10:00,91.59,91.78,91.58,91.77,5000.0,91.59,91.78,91.58,91.77,5000.0
2005-06-01 11:15:00,91.84,91.97,91.74,91.75,36200.0,91.84,91.97,91.74,91.75,36200.0
2005-06-01 11:20:00,91.74,91.75,91.6,91.61,10900.0,91.74,91.75,91.6,91.61,10900.0
2005-06-01 11:25:00,91.57,91.7,91.51,91.57,7100.0,91.57,91.7,91.51,91.57,7100.0
2005-06-01 11:30:00,91.62,91.79,91.61,91.69,9400.0,91.62,91.79,91.61,91.69,9400.0
2005-06-01 11:35:00,91.69,91.79,91.68,91.79,5700.0,91.69,91.79,91.68,91.79,5700.0
2005-06-01 11:40:00,91.72,91.74,91.65,91.65,4200.0,91.72,91.74,91.65,91.65,4200.0
2005-06-01 11:45:00,91.62,91.63,91.44,91.44,7000.0,91.62,91.63,91.44,91.44,7000.0
2005-06-01 11:50:00,91.44,91.45,91.37,91.43,18200.0,91.44,91.45,91.37,91.43,18200.0
2005-06-01 11:55:00,91.44,91.44,91.37,91.37,4400.0,91.44,91.44,91.37,91.37,4400.0
2005-06-01 12:00:00,91.37,91.39,91.32,91.36,7200.0,91.37,91.39,91.32,91.36,7200.0
2005-06-01 12:05:00,91.35,91.39,91.25,91.29,9100.0,91.35,91.39,91.25,91.29,9100.0
2005-06-01 12:10:00,91.3,91.31,91.23,91.29,6000.0,91.3,91.31,91.23,91.29,6000.0
2005-06-01 12:15:00,91.27,91.28,91.22,91.22,3400.0,91.27,91.28,91.22,91.22,3400.0
2005-06-01 12:20:00,91.23,91.23,91.03,91.03,10400.0,91.23,91.23,91.03,91.03,10400.0
2005-06-01 12:25:00,91.02,91.05,90.97,91.04,10700.0,91.02,91.05,90.97,91.04,10700.0
2005-06-01 12:30:00,91.04,91.3,90.99,91.3,13200.0,91.04,91.3,90.99,91.3,13200.0
2005-06-01 12:35:00,91.29,91.3,91.21,91.21,7600.0,91.29,91.3,91.21,91.21,7600.0
2005-06-01 12:40:00,91.19,91.23,91.18,91.21,5400.0,91.19,91.23,91.18,91.21,5400.0
2005-06-01 12:45:00,91.24,91.24,91.18,91.21,3200.0,91.24,91.24,91.18,91.21,3200.0
2005-06-01 12:50:00,91.19,91.31,91.19,91.31,10500.0,91.19,91.31,91.19,91.31,10500.0
2005-06-01 12:55:00,91.31,91.35,91.31,91.34,17200.0,91.31,91.35,91.31,91.34,17200.0
2005-06-01 13:00:00,91.34,91.35,91.32,91.35,2800.0,91.34,91.35,91.32,91.35,2800.0
2005-06-01 13:05:00,91.35,91.36,91.33,91.34,6400.0,91.35,91.36,91.33,91.34,6400.0
2005-06-01 13:10:00,91.34,91.34,91.26,91.26,9000.0,91.34,91.34,91.26,91.26,9000.0
2005-06-01 13:15:00,91.26,91.35,91.15,91.15,12100.0,91.26,91.35,91.15,91.15,12100.0
2005-06-01 13:20:00,91.12,91.33,91.11,91.24,8200.0,91.12,91.33,91.11,91.24,8200.0
2005-06-01 13:25:00,91.23,91.29,91.23,91.29,5400.0,91.23,91.29,91.23,91.29,5400.0
2005-06-01 13:30:00,91.29,91.33,91.24,91.25,5100.0,91.29,91.33,91.24,91.25,5100.0
2005-06-01 13:35:00,91.25,91.26,91.12,91.12,7200.0,91.25,91.26,91.12,91.12,7200.0
2005-06-01 13:40:00,91.13,91.16,91.08,91.08,5900.0,91.13,91.16,91.08,91.08,5900.0
2005-06-01 13:45:00,91.14,91.22,91.14,91.19,8300.0,91.14,91.22,91.14,91.19,8300.0
2005-06-01 13:50:00,91.19,91.25,91.16,91.21,11200.0,91.19,91.25,91.16,91.21,11200.0
2005-06-01 13:55:00,91.2,91.2,91.16,91.16,4600.0,91.2,91.2,91.16,91.16,4600.0
2005-06-01 14:00:00,91.16,91.17,91.16,91.16,4100.0,91.16,91.17,91.16,91.16,4100.0
2005-06-01 14:05:00,91.16,91.2,91.16,91.16,4000.0,91.16,91.2,91.16,91.16,4000.0
2005-06-01 14:10:00,91.16,91.2,91.11,91.2,4300.0,91.16,91.2,91.11,91.2,4300.0
2005-06-01 14:15:00,91.2,91.22,91.0,91.02,9100.0,91.2,91.22,91.0,91.02,9100.0
2005-06-01 14:20:00,91.02,91.02,90.87,90.91,8500.0,91.02,91.02,90.87,90.91,8500.0
2005-06-01 14:25:00,90.91,90.97,90.85,90.89,7100.0,90.91,90.97,90.85,90.89,7100.0
2005-06-01 14:30:00,90.89,90.93,90.78,90.8,10900.0,90.89,90.93,90.78,90.8,10900.0
2005-06-01 14:35:00,90.78,90.91,90.78,90.87,10200.0,90.78,90.91,90.78,90.87,10200.0
2005-06-01 14:40:00,90.87,90.87,90.71,90.77,10500.0,90.87,90.87,90.71,90.77,10500.0
2005-06-01 14:45:00,90.74,90.74,90.59,90.6,39200.0,90.74,90.74,90.59,90.6,39200.0
2005-06-01 14:50:00,90.6,90.75,90.44,90.66,21500.0,90.6,90.75,90.44,90.66,21500.0
2005-06-01 14:55:00,90.69,90.71,90.63,90.66,5300.0,90.69,90.71,90.63,90.66,5300.0
2005-06-01 15:00:00,90.67,90.7,90.6,90.68,10300.0,90.67,90.7,90.6,90.68,10300.0
2005-06-01 15:05:00,90.68,90.75,90.62,90.62,7600.0,90.68,90.75,90.62,90.62,7600.0
2005-06-01 15:10:00,90.62,90.72,90.62,90.7,2800.0,90.62,90.72,90.62,90.7,2800.0
2005-06-01 15:15:00,90.68,90.68,90.6,90.6,6300.0,90.68,90.68,90.6,90.6,6300.0
2005-06-01 15:20:00,90.57,90.69,90.57,90.61,19400.0,90.57,90.69,90.57,90.61,19400.0
2005-06-01 15:25:00,90.62,90.76,90.62,90.75,17400.0,90.62,90.76,90.62,90.75,17400.0
2005-06-01 15:30:00,90.75,91.02,90.75,91.02,19300.0,90.75,91.02,90.75,91.02,19300.0
2005-06-01 15:35:00,91.03,91.09,90.95,91.0,14800.0,91.03,91.09,90.95,91.0,14800.0
2005-06-01 15:40:00,91.02,91.05,90.97,91.05,12800.0,91.02,91.05,90.97,91.05,12800.0
2005-06-01 15:45:00,91.07,91.12,91.06,91.12,7200.0,91.07,91.12,91.06,91.12,7200.0
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
2005-06-01 15:55:00,91.12,91.12,91.12,91.12,0.0,91.12,91.12,91.12,91.12,0.0
2005-06-02 09:30:00,91.0,91.0,90.72,90.84,8500.0,91.0,91.0,90.72,90.84,8500.0
2005-06-02 09:35:00,90.94,91.07,90.7,91.07,13100.0,90.94,91.07,90.7,91.07,13100.0
2005-06-02 09:40:00,91.12,91.35,91.07,91.24,12100.0,91.12,91.35,91.07,91.24,12100.0
2005-06-02 09:45:00,91.24,91.46,91.24,91.42,10500.0,91.24,91.46,91.24,91.42,10500.0
2005-06-02 09:50:00,91.41,91.67,91.41,91.66,20400.0,91.41,91.67,91.41,91.66,20400.0
2005-06-02 09:55:00,91.66,91.77,91.45,91.45,10100.0,91.66,91.77,91.45,91.45,10100.0
2005-06-02 10:00:00,91.45,91.77,91.4,91.68,7100.0,91.45,91.77,91.4,91.68,7100.0
2005-06-02 10:05:00,91.66,91.66,91.14,91.14,9800.0,91.66,91.66,91.14,91.14,9800.0
2005-06-02 10:10:00,91.11,91.5,91.1,91.5,10500.0,91.11,91.5,91.1,91.5,10500.0
2005-06-02 10:15:00,91.53,91.53,91.29,91.3,6800.0,91.53,91.53,91.29,91.3,6800.0
2005-06-02 10:20:00,91.27,91.44,91.24,91.31,7700.0,91.27,91.44,91.24,91.31,7700.0
2005-06-02 10:25:00,91.3,91.39,91.28,91.35,7900.0,91.3,91.39,91.28,91.35,7900.0
2005-06-02 10:30:00,91.35,91.41,91.3,91.33,7900.0,91.35,91.41,91.3,91.33,7900.0
2005-06-02 10:35:00,91.29,91.29,91.1,91.25,5500.0,91.29,91.29,91.1,91.25,5500.0
2005-06-02 10:40:00,91.25,91.38,91.25,91.38,4900.0,91.25,91.38,91.25,91.38,4900.0
2005-06-02 10:45:00,91.38,91.5,91.35,91.46,6400.0,91.38,91.5,91.35,91.46,6400.0
2005-06-02 10:50:00,91.46,91.46,91.39,91.42,5500.0,91.46,91.46,91.39,91.42,5500.0
2005-06-02 10:55:00,91.41,91.41,91.23,91.24,8200.0,91.41,91.41,91.23,91.24,8200.0
2005-06-02 11:00:00,91.26,91.37,91.25,91.36,6200.0,91.26,91.37,91.25,91.36,6200.0
2005-06-02 11:05:00,91.35,91.4,91.31,91.4,5100.0,91.35,91.4,91.31,91.4,5100.0
2005-06-02 11:10:00,91.44,91.48,91.43,91.48,7900.0,91.44,91.48,91.43,91.48,7900.0
2005-06-02 11:15:00,91.44,91.45,91.34,91.35,3500.0,91.44,91.45,91.34,91.35,3500.0
2005-06-02 11:20:00,91.35,91.41,91.35,91.35,2700.0,91.35,91.41,91.35,91.35,2700.0
2005-06-02 11:25:00,91.35,91.5,91.35,91.45,5600.0,91.35,91.5,91.35,91.45,5600.0
2005-06-02 11:30:00,91.45,91.45,91.41,91.41,3800.0,91.45,91.45,91.41,91.41,3800.0
2005-06-02 11:35:00,91.4,91.49,91.37,91.47,5000.0,91.4,91.49,91.37,91.47,5000.0
2005-06-02 11:40:00,91.49,91.49,91.46,91.46,3000.0,91.49,91.49,91.46,91.46,3000.0
2005-06-02 11:45:00,91.43,91.58,91.43,91.58,7900.0,91.43,91.58,91.43,91.58,7900.0
2005-06-02 11:50:00,91.57,91.58,91.5,91.58,3200.0,91.57,91.58,91.5,91.58,3200.0
2005-06-02 11:55:00,91.62,91.65,91.59,91.61,2200.0,91.62,91.65,91.59,91.61,2200.0
2005-06-02 12:00:00,91.59,91.67,91.56,91.66,4500.0,91.59,91.67,91.56,91.66,4500.0
2005-06-02 12:05:00,91.71,91.75,91.7,91.71,3900.0,91.71,91.75,91.7,91.71,3900.0
2005-06-02 12:10:00,91.73,91.75,91.62,91.62,6500.0,91.73,91.75,91.62,91.62,6500.0
2005-06-02 12:15:00,91.65,91.8,91.65,91.8,10600.0,91.65,91.8,91.65,91.8,10600.0
2005-06-02 12:20:00,91.81,91.93,91.8,91.91,16200.0,91.81,91.93,91.8,91.91,16200.0
2005-06-02 12:25:00,91.94,92.19,91.94,92.18,14400.0,91.94,92.19,91.94,92.18,14400.0
2005-06-02 12:30:00,92.25,92.26,92.1,92.1,6900.0,92.25,92.26,92.1,92.1,6900.0
2005-06-02 12:35:00,92.06,92.11,92.04,92.11,8800.0,92.06,92.11,92.04,92.11,8800.0
2005-06-02 12:40:00,92.08,92.1,92.0,92.0,7300.0,92.08,92.1,92.0,92.0,7300.0
2005-06-02 12:45:00,92.01,92.06,91.92,91.95,9500.0,92.01,92.06,91.92,91.95,9500.0
2005-06-02 12:50:00,91.98,92.09,91.95,92.05,4500.0,91.98,92.09,91.95,92.05,4500.0
2005-06-02 12:55:00,92.02,92.08,91.97,92.08,5700.0,92.02,92.08,91.97,92.08,5700.0
2005-06-02 13:00:00,92.11,92.11,91.97,91.97,7600.0,92.11,92.11,91.97,91.97,7600.0
2005-06-02 13:05:00,91.96,92.03,91.92,92.02,7400.0,91.96,92.03,91.92,92.02,7400.0
2005-06-02 13:10:00,91.97,91.97,91.92,91.93,1700.0,91.97,91.97,91.92,91.93,1700.0
2005-06-02 13:15:00,91.92,91.94,91.91,91.93,2500.0,91.92,91.94,91.91,91.93,2500.0
2005-06-02 13:20:00,91.94,91.94,91.76,91.78,9500.0,91.94,91.94,91.76,91.78,9500.0
2005-06-02 13:25:00,91.75,91.82,91.69,91.82,6300.0,91.75,91.82,91.69,91.82,6300.0
2005-06-02 13:30:00,91.82,91.82,91.74,91.74,6600.0,91.82,91.82,91.74,91.74,6600.0
2005-06-02 13:35:00,91.74,91.81,91.73,91.78,5800.0,91.74,91.81,91.73,91.78,5800.0
2005-06-02 13:40:00,91.8,91.8,91.74,91.76,2600.0,91.8,91.8,91.74,91.76,2600.0
2005-06-02 13:45:00,91.74,91.74,91.68,91.69,3300.0,91.74,91.74,91.68,91.69,3300.0
2005-06-02 13:50:00,91.67,91.76,91.67,91.75,5900.0,91.67,91.76,91.67,91.75,5900.0
2005-06-02 13:55:00,91.75,91.75,91.74,91.75,1100.0,91.75,91.75,91.74,91.75,1100.0
2005-06-02 14:00:00,91.74,91.78,91.73,91.78,4400.0,91.74,91.78,91.73,91.78,4400.0
2005-06-02 14:05:00,91.78,91.81,91.77,91.77,6400.0,91.78,91.81,91.77,91.77,6400.0
2005-06-02 14:10:00,91.76,91.76,91.73,91.73,3400.0,91.76,91.76,91.73,91.73,3400.0
2005-06-02 14:15:00,91.74,91.83,91.72,91.79,3900.0,91.74,91.83,91.72,91.79,3900.0
2005-06-02 14:20:00,91.79,91.8,91.71,91.74,5200.0,91.79,91.8,91.71,91.74,5200.0
2005-06-02 14:25:00,91.74,91.8,91.74,91.8,13200.0,91.74,91.8,91.74,91.8,13200.0
2005-06-02 14:30:00,91.79,91.79,91.74,91.74,1800.0,91.79,91.79,91.74,91.74,1800.0
2005-06-02 14:35:00,91.75,91.77,91.71,91.73,2800.0,91.75,91.77,91.71,91.73,2800.0
2005-06-02 14:40:00,91.75,91.84,91.75,91.84,1500.0,91.75,91.84,91.75,91.84,1500.0
2005-06-02 14:45:00,91.84,91.84,91.76,91.77,3100.0,91.84,91.84,91.76,91.77,3100.0
2005-06-02 14:50:00,91.77,91.92,91.77,91.92,3600.0,91.77,91.92,91.77,91.92,3600.0
2005-06-02 14:55:00,91.94,91.98,91.86,91.88,15600.0,91.94,91.98,91.86,91.88,15600.0
2005-06-02 15:00:00,91.88,91.95,91.88,91.89,3900.0,91.88,91.95,91.88,91.89,3900.0
2005-06-02 15:05:00,91.9,91.96,91.88,91.96,3300.0,91.9,91.96,91.88,91.96,3300.0
2005-06-02 15:10:00,91.98,92.01,91.92,91.96,7200.0,91.98,92.01,91.92,91.96,7200.0
2005-06-02 15:15:00,91.95,91.95,91.87,91.9,5900.0,91.95,91.95,91.87,91.9,5900.0
2005-06-02 15:20:00,91.92,91.93,91.87,91.91,17400.0,91.92,91.93,91.87,91.91,17400.0
2005-06-02 15:25:00,91.9,92.02,91.89,92.01,11400.0,91.9,92.02,91.89,92.01,11400.0
2005-06-02 15:30:00,91.97,91.99,91.92,91.98,15800.0,91.97,91.99,91.92,91.98,15800.0
2005-06-02 15:35:00,91.98,92.07,91.96,92.07,11800.0,91.98,92.07,91.96,92.07,11800.0
2005-06-02 15:40:00,92.07,92.07,92.03,92.04,18500.0,92.07,92.07,92.03,92.04,18500.0
2005-06-02 15:45:00,92.04,92.04,91.91,91.91,12300.0,92.04,92.04,91.91,91.91,12300.0
2005-06-02 15:50:00,91.95,92.04,91.95,92.04,12200.0,91.95,92.04,91.95,92.04,12200.0
2005-06-02 15:55:00,92.04,92.05,91.97,91.97,12700.0,92.04,92.05,91.97,91.97,12700.0
2005-06-03 09:30:00,91.99,92.23,91.88,92.0,5500.0,91.99,92.23,91.88,92.0,5500.0
2005-06-03 09:35:00,91.99,92.23,91.95,92.22,9300.0,91.99,92.23,91.95,92.22,9300.0
2005-06-03 09:40:00,92.17,92.35,92.12,92.35,7800.0,92.17,92.35,92.12,92.35,7800.0
2005-06-03 09:45:00,92.3,92.5,92.3,92.4,20600.0,92.3,92.5,92.3,92.4,20600.0
2005-06-03 09:50:00,92.43,92.49,92.41,92.49,3000.0,92.43,92.49,92.41,92.49,3000.0
2005-06-03 09:55:00,92.49,92.97,92.49,92.94,25700.0,92.49,92.97,92.49,92.94,25700.0
2005-06-03 10:00:00,92.94,92.98,92.7,92.83,12500.0,92.94,92.98,92.7,92.83,12500.0
2005-06-03 10:05:00,92.83,92.83,92.67,92.73,10800.0,92.83,92.83,92.67,92.73,10800.0
2005-06-03 10:10:00,92.76,92.8,92.6,92.75,13600.0,92.76,92.8,92.6,92.75,13600.0
2005-06-03 10:15:00,92.75,92.84,92.6,92.84,21200.0,92.75,92.84,92.6,92.84,21200.0
2005-06-03 10:20:00,92.83,92.94,92.79,92.79,6300.0,92.83,92.94,92.79,92.79,6300.0
2005-06-03 10:25:00,92.79,92.81,92.71,92.8,6700.0,92.79,92.81,92.71,92.8,6700.0
2005-06-03 10:30:00,92.81,92.88,92.78,92.78,7500.0,92.81,92.88,92.78,92.78,7500.0
2005-06-03 10:35:00,92.76,92.8,92.76,92.8,4300.0,92.76,92.8,92.76,92.8,4300.0
2005-06-03 10:40:00,92.76,92.78,92.73,92.77,5700.0,92.76,92.78,92.73,92.77,5700.0
2005-06-03 10:45:00,92.77,92.8,92.75,92.78,7300.0,92.77,92.8,92.75,92.78,7300.0
2005-06-03 10:50:00,92.79,92.8,92.77,92.8,6300.0,92.79,92.8,92.77,92.8,6300.0
2005-06-03 10:55:00,92.8,92.81,92.78,92.78,11200.0,92.8,92.81,92.78,92.78,11200.0
2005-06-03 11:00:00,92.78,92.79,92.75,92.75,6000.0,92.78,92.79,92.75,92.75,6000.0
2005-06-03 11:05:00,92.77,92.78,92.74,92.76,3300.0,92.77,92.78,92.74,92.76,3300.0
2005-06-03 11:10:00,92.73,92.79,92.72,92.78,7700.0,92.73,92.79,92.72,92.78,7700.0
2005-06-03 11:15:00,92.76,92.77,92.72,92.75,8700.0,92.76,92.77,92.72,92.75,8700.0
2005-06-03 11:20:00,92.76,92.8,92.75,92.75,5800.0,92.76,92.8,92.75,92.75,5800.0
2005-06-03 11:25:00,92.75,92.78,92.75,92.78,2000.0,92.75,92.78,92.75,92.78,2000.0
2005-06-03 11:30:00,92.77,92.77,92.71,92.71,3400.0,92.77,92.77,92.71,92.71,3400.0
2005-06-03 11:35:00,92.71,92.71,92.56,92.57,11000.0,92.71,92.71,92.56,92.57,11000.0
2005-06-03 11:40:00,92.63,92.64,92.55,92.56,13600.0,92.63,92.64,92.55,92.56,13600.0
2005-06-03 11:45:00,92.6,92.6,92.45,92.46,11100.0,92.6,92.6,92.45,92.46,11100.0
2005-06-03 11:50:00,92.41,92.46,92.35,92.35,15200.0,92.41,92.46,92.35,92.35,15200.0
2005-06-03 11:55:00,92.36,92.36,92.27,92.29,15900.0,92.36,92.36,92.27,92.29,15900.0
2005-06-03 12:00:00,92.26,92.31,92.22,92.23,9900.0,92.26,92.31,92.22,92.23,9900.0
2005-06-03 12:05:00,92.22,92.22,92.1,92.14,17900.0,92.22,92.22,92.1,92.14,17900.0
2005-06-03 12:10:00,92.11,92.12,91.87,92.12,19000.0,92.11,92.12,91.87,92.12,19000.0
2005-06-03 12:15:00,92.14,92.15,91.87,91.88,13300.0,92.14,92.15,91.87,91.88,13300.0
2005-06-03 12:20:00,91.87,92.0,91.62,91.62,35900.0,91.87,92.0,91.62,91.62,35900.0
2005-06-03 12:25:00,91.61,91.84,91.43,91.84,19900.0,91.61,91.84,91.43,91.84,19900.0
2005-06-03 12:30:00,91.86,91.86,91.67,91.7,2100.0,91.86,91.86,91.67,91.7,2100.0
2005-06-03 12:35:00,91.67,91.94,91.67,91.94,4600.0,91.67,91.94,91.67,91.94,4600.0
2005-06-03 12:40:00,91.94,92.01,91.93,91.93,5300.0,91.94,92.01,91.93,91.93,5300.0
2005-06-03 12:45:00,91.91,92.01,91.9,92.01,5100.0,91.91,92.01,91.9,92.01,5100.0
2005-06-03 12:50:00,92.0,92.14,92.0,92.1,2800.0,92.0,92.14,92.0,92.1,2800.0
2005-06-03 12:55:00,92.1,92.11,92.1,92.11,2800.0,92.1,92.11,92.1,92.11,2800.0
2005-06-03 13:00:00,92.1,92.13,92.08,92.13,4200.0,92.1,92.13,92.08,92.13,4200.0
2005-06-03 13:05:00,92.17,92.23,92.15,92.21,4700.0,92.17,92.23,92.15,92.21,4700.0
2005-06-03 13:10:00,92.21,92.26,92.21,92.25,2500.0,92.21,92.26,92.21,92.25,2500.0
2005-06-03 13:15:00,92.24,92.24,92.2,92.2,4200.0,92.24,92.24,92.2,92.2,4200.0
2005-06-03 13:20:00,92.2,92.21,92.2,92.21,2400.0,92.2,92.21,92.2,92.21,2400.0
2005-06-03 13:25:00,92.2,92.25,92.15,92.25,11900.0,92.2,92.25,92.15,92.25,11900.0
2005-06-03 13:30:00,92.25,92.25,92.17,92.24,10400.0,92.25,92.25,92.17,92.24,10400.0
2005-06-03 13:35:00,92.22,92.25,92.2,92.21,6600.0,92.22,92.25,92.2,92.21,6600.0
2005-06-03 13:40:00,92.19,92.2,92.18,92.19,2400.0,92.19,92.2,92.18,92.19,2400.0
2005-06-03 13:45:00,92.16,92.25,92.16,92.21,4900.0,92.16,92.25,92.16,92.21,4900.0
2005-06-03 13:50:00,92.2,92.23,92.17,92.23,2900.0,92.2,92.23,92.17,92.23,2900.0
2005-06-03 13:55:00,92.23,92.23,92.16,92.2,21700.0,92.23,92.23,92.16,92.2,21700.0
2005-06-03 14:00:00,92.21,92.22,92.18,92.2,5900.0,92.21,92.22,92.18,92.2,5900.0
2005-06-03 14:05:00,92.19,92.2,92.19,92.2,1800.0,92.19,92.2,92.19,92.2,1800.0
2005-06-03 14:10:00,92.23,92.23,92.12,92.12,6100.0,92.23,92.23,92.12,92.12,6100.0
2005-06-03 14:15:00,92.12,92.18,92.12,92.18,4600.0,92.12,92.18,92.12,92.18,4600.0
2005-06-03 14:20:00,92.18,92.22,92.17,92.2,4200.0,92.18,92.22,92.17,92.2,4200.0
2005-06-03 14:25:00,92.21,92.21,92.15,92.16,5700.0,92.21,92.21,92.15,92.16,5700.0
2005-06-03 14:30:00,92.16,92.16,92.1,92.1,5500.0,92.16,92.16,92.1,92.1,5500.0
2005-06-03 14:35:00,92.1,92.1,92.04,92.04,4500.0,92.1,92.1,92.04,92.04,4500.0
2005-06-03 14:40:00,92.05,92.08,92.05,92.07,2900.0,92.05,92.08,92.05,92.07,2900.0
2005-06-03 14:45:00,92.06,92.06,91.92,92.0,5500.0,92.06,92.06,91.92,92.0,5500.0
2005-06-03 14:50:00,92.0,92.0,91.91,91.96,9700.0,92.0,92.0,91.91,91.96,9700.0
2005-06-03 14:55:00,91.97,91.98,91.97,91.98,8300.0,91.97,91.98,91.97,91.98,8300.0
2005-06-03 15:00:00,91.95,91.96,91.9,91.94,7100.0,91.95,91.96,91.9,91.94,7100.0
2005-06-03 15:05:00,91.97,92.01,91.97,92.01,11800.0,91.97,92.01,91.97,92.01,11800.0
2005-06-03 15:10:00,92.0,92.0,91.95,91.97,7100.0,92.0,92.0,91.95,91.97,7100.0
2005-06-03 15:15:00,91.98,92.01,91.88,92.0,13200.0,91.98,92.01,91.88,92.0,13200.0
2005-06-03 15:20:00,92.0,92.01,91.91,91.91,20000.0,92.0,92.01,91.91,91.91,20000.0
2005-06-03 15:25:00,91.9,91.94,91.85,91.86,17900.0,91.9,91.94,91.85,91.86,17900.0
2005-06-03 15:30:00,91.86,91.99,91.86,91.97,17500.0,91.86,91.99,91.86,91.97,17500.0
2005-06-03 15:35:00,91.98,91.99,91.94,91.94,16800.0,91.98,91.99,91.94,91.94,16800.0
2005-06-03 15:40:00,91.95,91.97,91.9,91.91,11900.0,91.95,91.97,91.9,91.91,11900.0
2005-06-03 15:45:00,91.9,91.9,91.8,91.85,14200.0,91.9,91.9,91.8,91.85,14200.0
2005-06-03 15:50:00,91.85,91.86,91.83,91.85,7200.0,91.85,91.86,91.83,91.85,7200.0
2005-06-03 15:55:00,91.85,91.9,91.84,91.85,18800.0,91.85,91.9,91.84,91.85,18800.0
2005-06-06 09:30:00,91.75,91.75,91.65,91.7,10400.0,91.75,91.75,91.65,91.7,10400.0
2005-06-06 09:35:00,91.72,91.82,91.58,91.61,9000.0,91.72,91.82,91.58,91.61,9000.0
2005-06-06 09:40:00,91.61,91.74,91.5,91.57,4900.0,91.61,91.74,91.5,91.57,4900.0
2005-06-06 09:45:00,91.6,91.74,91.6,91.71,7100.0,91.6,91.74,91.6,91.71,7100.0
2005-06-06 09:50:00,91.71,91.79,91.66,91.73,8400.0,91.71,91.79,91.66,91.73,8400.0
2005-06-06 09:55:00,91.73,91.8,91.64,91.72,7300.0,91.73,91.8,91.64,91.72,7300.0
2005-06-06 10:00:00,91.65,91.79,91.65,91.7,8000.0,91.65,91.79,91.65,91.7,8000.0
2005-06-06 10:05:00,91.7,91.74,91.7,91.72,4500.0,91.7,91.74,91.7,91.72,4500.0
2005-06-06 10:10:00,91.72,91.8,91.72,91.8,16000.0,91.72,91.8,91.72,91.8,16000.0
2005-06-06 10:15:00,91.93,91.93,91.68,91.76,7400.0,91.93,91.93,91.68,91.76,7400.0
2005-06-06 10:20:00,91.74,91.76,91.7,91.76,11800.0,91.74,91.76,91.7,91.76,11800.0
2005-06-06 10:25:00,91.84,91.97,91.78,91.86,8400.0,91.84,91.97,91.78,91.86,8400.0
2005-06-06 10:30:00,91.86,91.95,91.76,91.95,6800.0,91.86,91.95,91.76,91.95,6800.0
2005-06-06 10:35:00,91.99,92.0,91.97,91.98,6600.0,91.99,92.0,91.97,91.98,6600.0
2005-06-06 10:40:00,91.98,91.98,91.87,91.93,6400.0,91.98,91.98,91.87,91.93,6400.0
2005-06-06 10:45:00,91.83,91.89,91.83,91.87,3700.0,91.83,91.89,91.83,91.87,3700.0
2005-06-06 10:50:00,91.85,91.85,91.77,91.83,1200.0,91.85,91.85,91.77,91.83,1200.0
2005-06-06 10:55:00,91.83,91.84,91.76,91.83,8600.0,91.83,91.84,91.76,91.83,8600.0
2005-06-06 11:00:00,91.79,91.93,91.79,91.87,2200.0,91.79,91.93,91.79,91.87,2200.0
2005-06-06 11:05:00,91.92,91.92,91.85,91.85,2200.0,91.92,91.92,91.85,91.85,2200.0
2005-06-06 11:10:00,91.85,91.85,91.78,91.78,2300.0,91.85,91.85,91.78,91.78,2300.0
2005-06-06 11:15:00,91.78,91.94,91.76,91.91,6600.0,91.78,91.94,91.76,91.91,6600.0
2005-06-06 11:20:00,91.91,91.92,91.85,91.9,1900.0,91.91,91.92,91.85,91.9,1900.0
2005-06-06 11:25:00,91.89,91.95,91.79,91.83,7700.0,91.89,91.95,91.79,91.83,7700.0
2005-06-06 11:30:00,91.84,91.84,91.7,91.7,10500.0,91.84,91.84,91.7,91.7,10500.0
2005-06-06 11:35:00,91.57,91.57,91.52,91.53,2700.0,91.57,91.57,91.52,91.53,2700.0
2005-06-06 11:40:00,91.53,91.56,91.53,91.56,6100.0,91.53,91.56,91.53,91.56,6100.0
2005-06-06 11:45:00,91.58,91.67,91.58,91.63,6900.0,91.58,91.67,91.58,91.63,6900.0
2005-06-06 11:50:00,91.63,91.63,91.58,91.63,2900.0,91.63,91.63,91.58,91.63,2900.0
2005-06-06 11:55:00,91.64,91.64,91.58,91.62,3300.0,91.64,91.64,91.58,91.62,3300.0
2005-06-06 12:00:00,91.62,91.71,91.62,91.71,5100.0,91.62,91.71,91.62,91.71,5100.0
2005-06-06 12:05:00,91.76,91.78,91.71,91.73,5800.0,91.76,91.78,91.71,91.73,5800.0
2005-06-06 12:10:00,91.73,91.8,91.73,91.73,5800.0,91.73,91.8,91.73,91.73,5800.0
2005-06-06 12:15:00,91.74,91.8,91.74,91.79,6100.0,91.74,91.8,91.74,91.79,6100.0
2005-06-06 12:20:00,91.78,91.8,91.69,91.69,11700.0,91.78,91.8,91.69,91.69,11700.0
2005-06-06 12:25:00,91.72,91.74,91.67,91.7,3100.0,91.72,91.74,91.67,91.7,3100.0
2005-06-06 12:30:00,91.72,91.73,91.72,91.72,1500.0,91.72,91.73,91.72,91.72,1500.0
2005-06-06 12:35:00,91.7,91.7,91.62,91.64,4000.0,91.7,91.7,91.62,91.64,4000.0
2005-06-06 12:40:00,91.66,91.75,91.66,91.71,5100.0,91.66,91.75,91.66,91.71,5100.0
2005-06-06 12:45:00,91.75,91.75,91.7,91.7,2700.0,91.75,91.75,91.7,91.7,2700.0
2005-06-06 12:50:00,91.71,91.72,91.7,91.7,7000.0,91.71,91.72,91.7,91.7,7000.0
2005-06-06 12:55:00,91.74,91.75,91.69,91.69,11300.0,91.74,91.75,91.69,91.69,11300.0
2005-06-06 13:00:00,91.66,91.67,91.66,91.67,4200.0,91.66,91.67,91.66,91.67,4200.0
2005-06-06 13:05:00,91.66,91.67,91.64,91.64,3900.0,91.66,91.67,91.64,91.64,3900.0
2005-06-06 13:10:00,91.66,91.76,91.66,91.76,3000.0,91.66,91.76,91.66,91.76,3000.0
2005-06-06 13:15:00,91.76,91.76,91.73,91.73,2400.0,91.76,91.76,91.73,91.73,2400.0
2005-06-06 13:20:00,91.72,91.76,91.72,91.74,2200.0,91.72,91.76,91.72,91.74,2200.0
2005-06-06 13:25:00,91.76,91.79,91.75,91.76,4200.0,91.76,91.79,91.75,91.76,4200.0
2005-06-06 13:30:00,91.78,91.79,91.73,91.76,4100.0,91.78,91.79,91.73,91.76,4100.0
2005-06-06 13:35:00,91.75,91.77,91.75,91.77,3200.0,91.75,91.77,91.75,91.77,3200.0
2005-06-06 13:40:00,91.76,91.78,91.75,91.78,13100.0,91.76,91.78,91.75,91.78,13100.0
2005-06-06 13:45:00,91.79,91.8,91.74,91.75,17200.0,91.79,91.8,91.74,91.75,17200.0
2005-06-06 13:50:00,91.74,91.75,91.73,91.73,4100.0,91.74,91.75,91.73,91.73,4100.0
2005-06-06 13:55:00,91.73,91.74,91.73,91.74,2400.0,91.73,91.74,91.73,91.74,2400.0
2005-06-06 14:00:00,91.74,91.75,91.71,91.74,13500.0,91.74,91.75,91.71,91.74,13500.0
2005-06-06 14:05:00,91.75,91.75,91.62,91.62,8100.0,91.75,91.75,91.62,91.62,8100.0
2005-06-06 14:10:00,91.64,91.69,91.64,91.67,1200.0,91.64,91.69,91.64,91.67,1200.0
2005-06-06 14:15:00,91.7,91.72,91.7,91.7,2700.0,91.7,91.72,91.7,91.7,2700.0
2005-06-06 14:20:00,91.7,91.7,91.55,91.56,3000.0,91.7,91.7,91.55,91.56,3000.0
2005-06-06 14:25:00,91.55,91.57,91.51,91.51,5500.0,91.55,91.57,91.51,91.51,5500.0
2005-06-06 14:30:00,91.51,91.54,91.5,91.54,6500.0,91.51,91.54,91.5,91.54,6500.0
2005-06-06 14:35:00,91.54,91.55,91.54,91.54,1000.0,91.54,91.55,91.54,91.54,1000.0
2005-06-06 14:40:00,91.52,91.52,91.45,91.46,4200.0,91.52,91.52,91.45,91.46,4200.0
2005-06-06 14:45:00,91.46,91.47,91.38,91.39,3600.0,91.46,91.47,91.38,91.39,3600.0
2005-06-06 14:50:00,91.39,91.48,91.38,91.48,5200.0,91.39,91.48,91.38,91.48,5200.0
2005-06-06 14:55:00,91.51,91.57,91.49,91.53,11300.0,91.51,91.57,91.49,91.53,11300.0
2005-06-06 15:00:00,91.53,91.58,91.51,91.58,2600.0,91.53,91.58,91.51,91.58,2600.0
2005-06-06 15:05:00,91.58,91.58,91.55,91.55,2800.0,91.58,91.58,91.55,91.55,2800.0
2005-06-06 15:10:00,91.55,91.56,91.5,91.5,2500.0,91.55,91.56,91.5,91.5,2500.0
2005-06-06 15:15:00,91.52,91.57,91.51,91.57,1500.0,91.52,91.57,91.51,91.57,1500.0
2005-06-06 15:20:00,91.56,91.61,91.56,91.6,4900.0,91.56,91.61,91.56,91.6,4900.0
2005-06-06 15:25:00,91.61,91.63,91.59,91.61,4300.0,91.61,91.63,91.59,91.61,4300.0
2005-06-06 15:30:00,91.61,91.68,91.61,91.68,11600.0,91.61,91.68,91.61,91.68,11600.0
2005-06-06 15:35:00,91.68,91.72,91.66,91.71,6300.0,91.68,91.72,91.66,91.71,6300.0
2005-06-06 15:40:00,91.7,91.76,91.65,91.65,9900.0,91.7,91.76,91.65,91.65,9900.0
2005-06-06 15:45:00,91.62,91.7,91.61,91.7,4100.0,91.62,91.7,91.61,91.7,4100.0
2005-06-06 15:50:00,91.68,91.68,91.59,91.6,4500.0,91.68,91.68,91.59,91.6,4500.0
2005-06-06 15:55:00,91.59,91.64,91.59,91.59,6800.0,91.59,91.64,91.59,91.59,6800.0
2005-06-07 09:30:00,91.61,91.85,91.37,91.85,8600.0,91.61,91.85,91.37,91.85,8600.0
2005-06-07 09:35:00,91.87,91.98,91.73,91.8,8000.0,91.87,91.98,91.73,91.8,8000.0
2005-06-07 09:40:00,91.77,92.0,91.77,91.77,9600.0,91.77,92.0,91.77,91.77,9600.0
2005-06-07 09:45:00,91.77,91.93,91.77,91.93,7000.0,91.77,91.93,91.77,91.93,7000.0
2005-06-07 09:50:00,91.95,92.22,91.95,92.13,12900.0,91.95,92.22,91.95,92.13,12900.0
2005-06-07 09:55:00,92.15,92.3,91.98,92.12,5700.0,92.15,92.3,91.98,92.12,5700.0
2005-06-07 10:00:00,92.14,92.32,92.05,92.05,3800.0,92.14,92.32,92.05,92.05,3800.0
2005-06-07 10:05:00,92.07,92.33,92.07,92.31,7700.0,92.07,92.33,92.07,92.31,7700.0
2005-06-07 10:10:00,92.3,92.45,92.2,92.25,12800.0,92.3,92.45,92.2,92.25,12800.0
2005-06-07 10:15:00,92.25,92.3,92.2,92.27,11100.0,92.25,92.3,92.2,92.27,11100.0
2005-06-07 10:20:00,92.27,92.33,92.21,92.3,10200.0,92.27,92.33,92.21,92.3,10200.0
2005-06-07 10:25:00,92.29,92.44,92.25,92.25,11500.0,92.29,92.44,92.25,92.25,11500.0
2005-06-07 10:30:00,92.24,92.38,92.24,92.38,10300.0,92.24,92.38,92.24,92.38,10300.0
2005-06-07 10:35:00,92.36,92.41,92.32,92.38,4900.0,92.36,92.41,92.32,92.38,4900.0
2005-06-07 10:40:00,92.41,92.41,92.4,92.4,2400.0,92.41,92.41,92.4,92.4,2400.0
2005-06-07 10:45:00,92.39,92.42,92.3,92.34,4300.0,92.39,92.42,92.3,92.34,4300.0
2005-06-07 10:50:00,92.3,92.4,92.3,92.4,3100.0,92.3,92.4,92.3,92.4,3100.0
2005-06-07 10:55:00,92.4,92.46,92.4,92.46,9000.0,92.4,92.46,92.4,92.46,9000.0
2005-06-07 11:00:00,92.47,92.63,92.47,92.59,5800.0,92.47,92.63,92.47,92.59,5800.0
2005-06-07 11:05:00,92.6,92.67,92.59,92.64,2600.0,92.6,92.67,92.59,92.64,2600.0
2005-06-07 11:10:00,92.67,92.82,92.66,92.66,5100.0,92.67,92.82,92.66,92.66,5100.0
2005-06-07 11:15:00,92.63,92.66,92.62,92.66,2700.0,92.63,92.66,92.62,92.66,2700.0
2005-06-07 11:20:00,92.62,92.62,92.59,92.6,1000.0,92.62,92.62,92.59,92.6,1000.0
2005-06-07 11:25:00,92.62,92.82,92.62,92.77,6000.0,92.62,92.82,92.62,92.77,6000.0
2005-06-07 11:30:00,92.78,92.81,92.75,92.77,3400.0,92.78,92.81,92.75,92.77,3400.0
2005-06-07 11:35:00,92.78,92.83,92.73,92.75,6700.0,92.78,92.83,92.73,92.75,6700.0
2005-06-07 11:40:00,92.73,92.74,92.71,92.73,900.0,92.73,92.74,92.71,92.73,900.0
2005-06-07 11:45:00,92.74,92.83,92.73,92.81,3600.0,92.74,92.83,92.73,92.81,3600.0
2005-06-07 11:50:00,92.84,92.95,92.84,92.89,7900.0,92.84,92.95,92.84,92.89,7900.0
2005-06-07 11:55:00,92.9,92.9,92.84,92.86,1500.0,92.9,92.9,92.84,92.86,1500.0
2005-06-07 12:00:00,92.86,92.86,92.58,92.58,8600.0,92.86,92.86,92.58,92.58,8600.0
2005-06-07 12:05:00,92.58,92.71,92.58,92.66,4000.0,92.58,92.71,92.58,92.66,4000.0
2005-06-07 12:10:00,92.64,92.64,92.54,92.54,4000.0,92.64,92.64,92.54,92.54,4000.0
2005-06-07 12:15:00,92.56,92.56,92.52,92.53,2600.0,92.56,92.56,92.52,92.53,2600.0
2005-06-07 12:20:00,92.51,92.55,92.48,92.55,7500.0,92.51,92.55,92.48,92.55,7500.0
2005-06-07 12:25:00,92.56,92.66,92.56,92.66,2400.0,92.56,92.66,92.56,92.66,2400.0
2005-06-07 12:30:00,92.64,92.65,92.62,92.65,2900.0,92.64,92.65,92.62,92.65,2900.0
2005-06-07 12:35:00,92.67,92.78,92.67,92.78,4000.0,92.67,92.78,92.67,92.78,4000.0
2005-06-07 12:40:00,92.77,92.8,92.75,92.8,2600.0,92.77,92.8,92.75,92.8,2600.0
2005-06-07 12:45:00,92.81,92.83,92.77,92.83,4900.0,92.81,92.83,92.77,92.83,4900.0
2005-06-07 12:50:00,92.82,92.82,92.78,92.78,1800.0,92.82,92.82,92.78,92.78,1800.0
2005-06-07 12:55:00,92.78,92.83,92.76,92.76,6600.0,92.78,92.83,92.76,92.76,6600.0
2005-06-07 13:00:00,92.77,92.86,92.77,92.82,1600.0,92.77,92.86,92.77,92.82,1600.0
2005-06-07 13:05:00,92.83,92.85,92.82,92.84,3100.0,92.83,92.85,92.82,92.84,3100.0
2005-06-07 13:10:00,92.83,92.83,92.74,92.75,900.0,92.83,92.83,92.74,92.75,900.0
2005-06-07 13:15:00,92.75,92.75,92.68,92.68,5800.0,92.75,92.75,92.68,92.68,5800.0
2005-06-07 13:20:00,92.7,92.7,92.65,92.65,4100.0,92.7,92.7,92.65,92.65,4100.0
2005-06-07 13:25:00,92.64,92.68,92.64,92.64,1400.0,92.64,92.68,92.64,92.64,1400.0
2005-06-07 13:30:00,92.62,92.63,92.6,92.61,3700.0,92.62,92.63,92.6,92.61,3700.0
2005-06-07 13:35:00,92.61,92.66,92.59,92.64,3700.0,92.61,92.66,92.59,92.64,3700.0
2005-06-07 13:40:00,92.64,92.7,92.57,92.7,5700.0,92.64,92.7,92.57,92.7,5700.0
2005-06-07 13:45:00,92.7,92.73,92.7,92.71,7700.0,92.7,92.73,92.7,92.71,7700.0
2005-06-07 13:50:00,92.71,92.71,92.63,92.63,8600.0,92.71,92.71,92.63,92.63,8600.0
2005-06-07 13:55:00,92.62,92.7,92.62,92.7,4000.0,92.62,92.7,92.62,92.7,4000.0
2005-06-07 14:00:00,92.7,92.72,92.59,92.6,6700.0,92.7,92.72,92.59,92.6,6700.0
2005-06-07 14:05:00,92.6,92.69,92.59,92.67,5400.0,92.6,92.69,92.59,92.67,5400.0
2005-06-07 14:10:00,92.67,92.67,92.42,92.45,10900.0,92.67,92.67,92.42,92.45,10900.0
2005-06-07 14:15:00,92.45,92.45,92.33,92.45,11100.0,92.45,92.45,92.33,92.45,11100.0
2005-06-07 14:20:00,92.47,92.47,92.25,92.29,7200.0,92.47,92.47,92.25,92.29,7200.0
2005-06-07 14:25:00,92.31,92.34,92.29,92.32,4700.0,92.31,92.34,92.29,92.32,4700.0
2005-06-07 14:30:00,92.26,92.35,92.22,92.33,6200.0,92.26,92.35,92.22,92.33,6200.0
2005-06-07 14:35:00,92.32,92.58,92.31,92.53,8600.0,92.32,92.58,92.31,92.53,8600.0
2005-06-07 14:40:00,92.53,92.53,92.43,92.44,9000.0,92.53,92.53,92.43,92.44,9000.0
2005-06-07 14:45:00,92.47,92.51,92.42,92.43,3300.0,92.47,92.51,92.42,92.43,3300.0
2005-06-07 14:50:00,92.44,92.59,92.41,92.59,5900.0,92.44,92.59,92.41,92.59,5900.0
2005-06-07 14:55:00,92.55,92.55,92.41,92.41,2700.0,92.55,92.55,92.41,92.41,2700.0
2005-06-07 15:00:00,92.39,92.43,92.2,92.2,4300.0,92.39,92.43,92.2,92.2,4300.0
2005-06-07 15:05:00,92.15,92.33,92.15,92.32,10000.0,92.15,92.33,92.15,92.32,10000.0
2005-06-07 15:10:00,92.33,92.45,92.32,92.39,20200.0,92.33,92.45,92.32,92.39,20200.0
2005-06-07 15:15:00,92.4,92.43,92.32,92.37,8900.0,92.4,92.43,92.32,92.37,8900.0
2005-06-07 15:20:00,92.33,92.43,92.31,92.32,6000.0,92.33,92.43,92.31,92.32,6000.0
2005-06-07 15:25:00,92.35,92.36,92.27,92.3,9300.0,92.35,92.36,92.27,92.3,9300.0
2005-06-07 15:30:00,92.3,92.3,92.12,92.23,16800.0,92.3,92.3,92.12,92.23,16800.0
2005-06-07 15:35:00,92.21,92.29,92.19,92.23,30700.0,92.21,92.29,92.19,92.23,30700.0
2005-06-07 15:40:00,92.24,92.35,92.21,92.23,12900.0,92.24,92.35,92.21,92.23,12900.0
2005-06-07 15:45:00,92.23,92.27,92.17,92.24,11900.0,92.23,92.27,92.17,92.24,11900.0
2005-06-07 15:50:00,92.24,92.26,92.17,92.17,19000.0,92.24,92.26,92.17,92.17,19000.0
2005-06-07 15:55:00,92.16,92.21,92.13,92.16,23500.0,92.16,92.21,92.13,92.16,23500.0
2005-06-08 09:30:00,92.17,92.23,91.97,91.98,6800.0,92.17,92.23,91.97,91.98,6800.0
2005-06-08 09:35:00,92.1,92.2,91.91,92.19,9500.0,92.1,92.2,91.91,92.19,9500.0
2005-06-08 09:40:00,92.15,92.26,91.99,92.08,7000.0,92.15,92.26,91.99,92.08,7000.0
2005-06-08 09:45:00,92.07,92.32,91.91,92.32,6900.0,92.07,92.32,91.91,92.32,6900.0
2005-06-08 09:50:00,92.29,92.39,92.2,92.39,3600.0,92.29,92.39,92.2,92.39,3600.0
2005-06-08 09:55:00,92.39,92.39,92.13,92.17,3100.0,92.39,92.39,92.13,92.17,3100.0
2005-06-08 10:00:00,92.17,92.5,92.17,92.5,8400.0,92.17,92.5,92.17,92.5,8400.0
2005-06-08 10:05:00,92.53,92.62,92.53,92.54,7700.0,92.53,92.62,92.53,92.54,7700.0
2005-06-08 10:10:00,92.54,92.67,92.54,92.67,4400.0,92.54,92.67,92.54,92.67,4400.0
2005-06-08 10:15:00,92.67,92.67,92.62,92.62,5700.0,92.67,92.67,92.62,92.62,5700.0
2005-06-08 10:20:00,92.59,92.59,92.49,92.55,2700.0,92.59,92.59,92.49,92.55,2700.0
2005-06-08 10:25:00,92.55,92.55,92.36,92.36,1700.0,92.55,92.55,92.36,92.36,1700.0
2005-06-08 10:30:00,92.37,92.41,92.11,92.11,4400.0,92.37,92.41,92.11,92.11,4400.0
2005-06-08 10:35:00,92.11,92.11,91.99,92.1,6800.0,92.11,92.11,91.99,92.1,6800.0
2005-06-08 10:40:00,92.1,92.2,92.1,92.2,4300.0,92.1,92.2,92.1,92.2,4300.0
2005-06-08 10:45:00,92.16,92.3,92.16,92.28,4100.0,92.16,92.3,92.16,92.28,4100.0
2005-06-08 10:50:00,92.3,92.56,92.3,92.47,11500.0,92.3,92.56,92.3,92.47,11500.0
2005-06-08 10:55:00,92.47,92.48,92.41,92.45,8200.0,92.47,92.48,92.41,92.45,8200.0
2005-06-08 11:00:00,92.45,92.48,92.4,92.43,6200.0,92.45,92.48,92.4,92.43,6200.0
2005-06-08 11:05:00,92.43,92.43,92.34,92.34,4700.0,92.43,92.43,92.34,92.34,4700.0
2005-06-08 11:10:00,92.34,92.41,92.34,92.38,4000.0,92.34,92.41,92.34,92.38,4000.0
2005-06-08 11:15:00,92.37,92.46,92.36,92.46,3900.0,92.37,92.46,92.36,92.46,3900.0
2005-06-08 11:20:00,92.46,92.46,92.46,92.46,0.0,92.46,92.46,92.46,92.46,0.0
2005-06-08 11:25:00,92.43,92.46,92.41,92.46,5700.0,92.43,92.46,92.41,92.46,5700.0
2005-06-08 11:30:00,92.46,92.46,92.4,92.43,5700.0,92.46,92.46,92.4,92.43,5700.0
2005-06-08 11:35:00,92.5,92.53,92.48,92.51,2400.0,92.5,92.53,92.48,92.51,2400.0
2005-06-08 11:40:00,92.5,92.5,92.47,92.48,1600.0,92.5,92.5,92.47,92.48,1600.0
2005-06-08 11:45:00,92.45,92.45,92.43,92.43,9500.0,92.45,92.45,92.43,92.43,9500.0
2005-06-08 11:50:00,92.45,92.48,92.44,92.47,4000.0,92.45,92.48,92.44,92.47,4000.0
2005-06-08 11:55:00,92.45,92.48,92.45,92.48,9700.0,92.45,92.48,92.45,92.48,9700.0
2005-06-08 12:00:00,92.51,92.54,92.51,92.51,6500.0,92.51,92.54,92.51,92.51,6500.0
2005-06-08 12:05:00,92.51,92.51,92.41,92.46,5100.0,92.51,92.51,92.41,92.46,5100.0
2005-06-08 12:10:00,92.44,92.49,92.44,92.44,5300.0,92.44,92.49,92.44,92.44,5300.0
2005-06-08 12:15:00,92.31,92.39,92.31,92.37,10300.0,92.31,92.39,92.31,92.37,10300.0
2005-06-08 12:20:00,92.38,92.41,92.33,92.34,2900.0,92.38,92.41,92.33,92.34,2900.0
2005-06-08 12:25:00,92.34,92.34,92.34,92.34,200.0,92.34,92.34,92.34,92.34,200.0
2005-06-08 12:30:00,92.32,92.32,92.28,92.3,8000.0,92.32,92.32,92.28,92.3,8000.0
2005-06-08 12:35:00,92.3,92.3,92.25,92.29,13900.0,92.3,92.3,92.25,92.29,13900.0
2005-06-08 12:40:00,92.27,92.27,92.21,92.23,1100.0,92.27,92.27,92.21,92.23,1100.0
2005-06-08 12:45:00,92.24,92.27,92.24,92.27,6900.0,92.24,92.27,92.24,92.27,6900.0
2005-06-08 12:50:00,92.27,92.27,92.27,92.27,5200.0,92.27,92.27,92.27,92.27,5200.0
2005-06-08 12:55:00,92.26,92.26,92.15,92.16,3300.0,92.26,92.26,92.15,92.16,3300.0
2005-06-08 13:00:00,92.13,92.14,92.1,92.1,20800.0,92.13,92.14,92.1,92.1,20800.0
2005-06-08 13:05:00,92.12,92.2,92.12,92.14,8300.0,92.12,92.2,92.12,92.14,8300.0
2005-06-08 13:10:00,92.12,92.12,92.05,92.1,5500.0,92.12,92.12,92.05,92.1,5500.0
2005-06-08 13:15:00,92.09,92.14,92.03,92.14,15200.0,92.09,92.14,92.03,92.14,15200.0
2005-06-08 13:20:00,92.14,92.15,92.04,92.05,10700.0,92.14,92.15,92.04,92.05,10700.0
2005-06-08 13:25:00,92.05,92.1,91.97,91.98,11700.0,92.05,92.1,91.97,91.98,11700.0
2005-06-08 13:30:00,91.97,92.09,91.96,92.0,5000.0,91.97,92.09,91.96,92.0,5000.0
2005-06-08 13:35:00,92.0,92.02,91.99,92.0,3200.0,92.0,92.02,91.99,92.0,3200.0
2005-06-08 13:40:00,92.0,92.05,91.99,91.99,3300.0,92.0,92.05,91.99,91.99,3300.0
2005-06-08 13:45:00,91.97,91.98,91.93,91.93,2500.0,91.97,91.98,91.93,91.93,2500.0
2005-06-08 13:50:00,91.93,91.93,91.91,91.91,5700.0,91.93,91.93,91.91,91.91,5700.0
2005-06-08 13:55:00,91.91,91.92,91.84,91.85,3900.0,91.91,91.92,91.84,91.85,3900.0
2005-06-08 14:00:00,91.84,91.84,91.81,91.81,600.0,91.84,91.84,91.81,91.81,600.0
2005-06-08 14:05:00,91.81,91.81,91.7,91.7,1200.0,91.81,91.81,91.7,91.7,1200.0
2005-06-08 14:10:00,91.7,91.7,91.56,91.56,3100.0,91.7,91.7,91.56,91.56,3100.0
2005-06-08 14:15:00,91.54,91.66,91.53,91.6,10200.0,91.54,91.66,91.53,91.6,10200.0
2005-06-08 14:20:00,91.6,91.77,91.6,91.72,9000.0,91.6,91.77,91.6,91.72,9000.0
2005-06-08 14:25:00,91.74,91.75,91.68,91.71,5700.0,91.74,91.75,91.68,91.71,5700.0
2005-06-08 14:30:00,91.67,91.67,91.57,91.58,4300.0,91.67,91.67,91.57,91.58,4300.0
2005-06-08 14:35:00,91.58,91.65,91.57,91.65,14300.0,91.58,91.65,91.57,91.65,14300.0
2005-06-08 14:40:00,91.65,91.69,91.61,91.66,5300.0,91.65,91.69,91.61,91.66,5300.0
2005-06-08 14:45:00,91.65,91.66,91.58,91.59,5100.0,91.65,91.66,91.58,91.59,5100.0
2005-06-08 14:50:00,91.54,91.64,91.53,91.58,5600.0,91.54,91.64,91.53,91.58,5600.0
2005-06-08 14:55:00,91.54,91.54,91.38,91.38,3200.0,91.54,91.54,91.38,91.38,3200.0
2005-06-08 15:00:00,91.35,91.44,91.28,91.28,10000.0,91.35,91.44,91.28,91.28,10000.0
2005-06-08 15:05:00,91.32,91.33,91.24,91.26,17600.0,91.32,91.33,91.24,91.26,17600.0
2005-06-08 15:10:00,91.25,91.4,91.25,91.38,12300.0,91.25,91.4,91.25,91.38,12300.0
2005-06-08 15:15:00,91.39,91.46,91.39,91.4,11000.0,91.39,91.46,91.39,91.4,11000.0
2005-06-08 15:20:00,91.37,91.46,91.37,91.44,9300.0,91.37,91.46,91.37,91.44,9300.0
2005-06-08 15:25:00,91.45,91.55,91.45,91.55,10100.0,91.45,91.55,91.45,91.55,10100.0
2005-06-08 15:30:00,91.54,91.54,91.45,91.49,8700.0,91.54,91.54,91.45,91.49,8700.0
2005-06-08 15:35:00,91.47,91.48,91.38,91.42,10300.0,91.47,91.48,91.38,91.42,10300.0
2005-06-08 15:40:00,91.41,91.42,91.32,91.36,13000.0,91.41,91.42,91.32,91.36,13000.0
2005-06-08 15:45:00,91.36,91.43,91.29,91.43,14800.0,91.36,91.43,91.29,91.43,14800.0
2005-06-08 15:50:00,91.4,91.41,91.36,91.39,14600.0,91.4,91.41,91.36,91.39,14600.0
2005-06-08 15:55:00,91.38,91.44,91.32,91.4,23400.0,91.38,91.44,91.32,91.4,23400.0
2005-06-09 09:30:00,91.4,91.65,91.4,91.58,8800.0,91.4,91.65,91.4,91.58,8800.0
2005-06-09 09:35:00,91.55,91.6,91.16,91.27,8200.0,91.55,91.6,91.16,91.27,8200.0
2005-06-09 09:40:00,91.3,91.36,91.23,91.34,11800.0,91.3,91.36,91.23,91.34,11800.0
2005-06-09 09:45:00,91.4,91.8,91.4,91.65,9300.0,91.4,91.8,91.4,91.65,9300.0
2005-06-09 09:50:00,91.66,91.9,91.62,91.86,3900.0,91.66,91.9,91.62,91.86,3900.0
2005-06-09 09:55:00,91.86,92.05,91.86,91.95,18400.0,91.86,92.05,91.86,91.95,18400.0
2005-06-09 10:00:00,91.95,91.96,91.46,91.95,18400.0,91.95,91.96,91.46,91.95,18400.0
2005-06-09 10:05:00,91.97,92.1,91.97,92.05,12900.0,91.97,92.1,91.97,92.05,12900.0
2005-06-09 10:10:00,92.05,92.05,91.69,91.69,10400.0,92.05,92.05,91.69,91.69,10400.0
2005-06-09 10:15:00,91.75,91.91,91.6,91.6,6400.0,91.75,91.91,91.6,91.6,6400.0
2005-06-09 10:20:00,91.6,91.75,91.6,91.75,8300.0,91.6,91.75,91.6,91.75,8300.0
2005-06-09 10:25:00,91.75,91.93,91.75,91.79,10700.0,91.75,91.93,91.75,91.79,10700.0
2005-06-09 10:30:00,91.82,91.84,91.59,91.62,9900.0,91.82,91.84,91.59,91.62,9900.0
2005-06-09 10:35:00,91.61,91.63,91.37,91.37,6700.0,91.61,91.63,91.37,91.37,6700.0
2005-06-09 10:40:00,91.37,91.43,91.31,91.34,7900.0,91.37,91.43,91.31,91.34,7900.0
2005-06-09 10:45:00,91.34,91.41,91.29,91.39,6600.0,91.34,91.41,91.29,91.39,6600.0
2005-06-09 10:50:00,91.4,91.58,91.4,91.58,5200.0,91.4,91.58,91.4,91.58,5200.0
2005-06-09 10:55:00,91.58,91.58,91.44,91.46,4800.0,91.58,91.58,91.44,91.46,4800.0
2005-06-09 11:00:00,91.46,91.66,91.46,91.59,8300.0,91.46,91.66,91.46,91.59,8300.0
2005-06-09 11:05:00,91.59,91.63,91.55,91.58,5000.0,91.59,91.63,91.55,91.58,5000.0
2005-06-09 11:10:00,91.57,91.57,91.44,91.49,7300.0,91.57,91.57,91.44,91.49,7300.0
2005-06-09 11:15:00,91.48,91.54,91.48,91.49,8500.0,91.48,91.54,91.48,91.49,8500.0
2005-06-09 11:20:00,91.48,91.64,91.48,91.53,10600.0,91.48,91.64,91.48,91.53,10600.0
2005-06-09 11:25:00,91.57,91.6,91.52,91.52,6600.0,91.57,91.6,91.52,91.52,6600.0
2005-06-09 11:30:00,91.51,91.59,91.51,91.57,6200.0,91.51,91.59,91.51,91.57,6200.0
2005-06-09 11:35:00,91.58,91.72,91.55,91.64,12300.0,91.58,91.72,91.55,91.64,12300.0
2005-06-09 11:40:00,91.64,91.9,91.6,91.9,11700.0,91.64,91.9,91.6,91.9,11700.0
2005-06-09 11:45:00,91.89,91.94,91.82,91.82,8300.0,91.89,91.94,91.82,91.82,8300.0
2005-06-09 11:50:00,91.81,91.81,91.67,91.7,10700.0,91.81,91.81,91.67,91.7,10700.0
2005-06-09 11:55:00,91.71,91.8,91.66,91.73,9600.0,91.71,91.8,91.66,91.73,9600.0
2005-06-09 12:00:00,91.72,91.9,91.72,91.85,11300.0,91.72,91.9,91.72,91.85,11300.0
2005-06-09 12:05:00,91.81,91.85,91.8,91.84,2000.0,91.81,91.85,91.8,91.84,2000.0
2005-06-09 12:10:00,91.85,91.9,91.85,91.89,4700.0,91.85,91.9,91.85,91.89,4700.0
2005-06-09 12:15:00,91.89,91.89,91.78,91.85,6700.0,91.89,91.89,91.78,91.85,6700.0
2005-06-09 12:20:00,91.86,91.86,91.74,91.78,5700.0,91.86,91.86,91.74,91.78,5700.0
2005-06-09 12:25:00,91.8,92.1,91.8,92.03,15200.0,91.8,92.1,91.8,92.03,15200.0
2005-06-09 12:30:00,92.09,92.27,92.09,92.2,14000.0,92.09,92.27,92.09,92.2,14000.0
2005-06-09 12:35:00,92.21,92.23,92.11,92.12,3000.0,92.21,92.23,92.11,92.12,3000.0
2005-06-09 12:40:00,92.13,92.28,92.13,92.24,4300.0,92.13,92.28,92.13,92.24,4300.0
2005-06-09 12:45:00,92.26,92.29,92.17,92.17,3600.0,92.26,92.29,92.17,92.17,3600.0
2005-06-09 12:50:00,92.18,92.18,92.01,92.01,5400.0,92.18,92.18,92.01,92.01,5400.0
2005-06-09 12:55:00,92.05,92.18,92.0,92.05,4100.0,92.05,92.18,92.0,92.05,4100.0
2005-06-09 13:00:00,92.05,92.11,92.03,92.11,4200.0,92.05,92.11,92.03,92.11,4200.0
2005-06-09 13:05:00,92.11,92.11,92.09,92.1,2000.0,92.11,92.11,92.09,92.1,2000.0
2005-06-09 13:10:00,92.11,92.24,92.11,92.16,9000.0,92.11,92.24,92.11,92.16,9000.0
2005-06-09 13:15:00,92.12,92.13,92.08,92.08,4100.0,92.12,92.13,92.08,92.08,4100.0
2005-06-09 13:20:00,92.08,92.09,91.98,92.03,7400.0,92.08,92.09,91.98,92.03,7400.0
2005-06-09 13:25:00,92.04,92.06,92.02,92.06,5200.0,92.04,92.06,92.02,92.06,5200.0
2005-06-09 13:30:00,92.06,92.06,92.02,92.03,3200.0,92.06,92.06,92.02,92.03,3200.0
2005-06-09 13:35:00,92.05,92.18,92.05,92.13,2100.0,92.05,92.18,92.05,92.13,2100.0
2005-06-09 13:40:00,92.15,92.15,92.09,92.09,1100.0,92.15,92.15,92.09,92.09,1100.0
2005-06-09 13:45:00,92.09,92.09,92.04,92.08,6900.0,92.09,92.09,92.04,92.08,6900.0
2005-06-09 13:50:00,92.09,92.15,92.05,92.05,16600.0,92.09,92.15,92.05,92.05,16600.0
2005-06-09 13:55:00,92.06,92.15,92.06,92.11,20200.0,92.06,92.15,92.06,92.11,20200.0
2005-06-09 14:00:00,92.1,92.1,91.95,92.03,9200.0,92.1,92.1,91.95,92.03,9200.0
2005-06-09 14:05:00,92.0,92.03,91.97,92.01,3800.0,92.0,92.03,91.97,92.01,3800.0
2005-06-09 14:10:00,92.03,92.1,91.98,92.02,4500.0,92.03,92.1,91.98,92.02,4500.0
2005-06-09 14:15:00,92.01,92.01,91.98,92.0,6700.0,92.01,92.01,91.98,92.0,6700.0
2005-06-09 14:20:00,91.99,91.99,91.8,91.84,19500.0,91.99,91.99,91.8,91.84,19500.0
2005-06-09 14:25:00,91.85,91.95,91.83,91.84,7500.0,91.85,91.95,91.83,91.84,7500.0
2005-06-09 14:30:00,91.81,91.92,91.76,91.92,13500.0,91.81,91.92,91.76,91.92,13500.0
2005-06-09 14:35:00,91.95,92.01,91.86,91.87,7300.0,91.95,92.01,91.86,91.87,7300.0
2005-06-09 14:40:00,91.87,91.93,91.85,91.88,4100.0,91.87,91.93,91.85,91.88,4100.0
2005-06-09 14:45:00,91.87,92.07,91.87,92.0,11900.0,91.87,92.07,91.87,92.0,11900.0
2005-06-09 14:50:00,92.0,92.02,91.91,91.91,4600.0,92.0,92.02,91.91,91.91,4600.0
2005-06-09 14:55:00,91.85,91.89,91.84,91.84,2300.0,91.85,91.89,91.84,91.84,2300.0
2005-06-09 15:00:00,91.84,92.0,91.84,92.0,10200.0,91.84,92.0,91.84,92.0,10200.0
2005-06-09 15:05:00,92.01,92.02,91.97,91.97,8700.0,92.01,92.02,91.97,91.97,8700.0
2005-06-09 15:10:00,91.96,92.0,91.91,92.0,6100.0,91.96,92.0,91.91,92.0,6100.0
2005-06-09 15:15:00,92.0,92.0,91.98,91.99,2800.0,92.0,92.0,91.98,91.99,2800.0
2005-06-09 15:20:00,91.96,91.97,91.92,91.96,10600.0,91.96,91.97,91.92,91.96,10600.0
2005-06-09 15:25:00,91.97,92.0,91.89,91.89,8700.0,91.97,92.0,91.89,91.89,8700.0
2005-06-09 15:30:00,91.9,91.99,91.89,91.99,13000.0,91.9,91.99,91.89,91.99,13000.0
2005-06-09 15:35:00,92.0,92.03,91.95,91.96,10000.0,92.0,92.03,91.95,91.96,10000.0
2005-06-09 15:40:00,91.99,92.09,91.99,92.03,17400.0,91.99,92.09,91.99,92.03,17400.0
2005-06-09 15:45:00,92.03,92.04,91.9,92.01,16600.0,92.03,92.04,91.9,92.01,16600.0
2005-06-09 15:50:00,92.01,92.05,92.0,92.01,13000.0,92.01,92.05,92.0,92.01,13000.0
2005-06-09 15:55:00,92.0,92.04,91.92,91.98,35900.0,92.0,92.04,91.92,91.98,35900.0
2005-06-10 09:30:00,91.85,92.06,91.85,92.0,8200.0,91.85,92.06,91.85,92.0,8200.0
2005-06-10 09:35:00,91.9,91.91,91.72,91.81,3800.0,91.9,91.91,91.72,91.81,3800.0
2005-06-10 09:40:00,91.8,91.89,91.72,91.83,4000.0,91.8,91.89,91.72,91.83,4000.0
2005-06-10 09:45:00,91.8,92.0,91.8,91.97,9800.0,91.8,92.0,91.8,91.97,9800.0
2005-06-10 09:50:00,91.99,92.0,91.87,91.92,4300.0,91.99,92.0,91.87,91.92,4300.0
2005-06-10 09:55:00,91.97,92.14,91.96,91.97,7000.0,91.97,92.14,91.96,91.97,7000.0
2005-06-10 10:00:00,91.94,92.04,91.94,92.01,18100.0,91.94,92.04,91.94,92.01,18100.0
2005-06-10 10:05:00,92.02,92.1,92.01,92.08,6200.0,92.02,92.1,92.01,92.08,6200.0
2005-06-10 10:10:00,92.07,92.2,92.07,92.2,15300.0,92.07,92.2,92.07,92.2,15300.0
2005-06-10 10:15:00,92.21,92.26,92.15,92.16,6500.0,92.21,92.26,92.15,92.16,6500.0
2005-06-10 10:20:00,92.16,92.25,92.11,92.25,11400.0,92.16,92.25,92.11,92.25,11400.0
2005-06-10 10:25:00,92.25,92.35,92.25,92.31,4200.0,92.25,92.35,92.25,92.31,4200.0
2005-06-10 10:30:00,92.31,92.31,92.22,92.23,6600.0,92.31,92.31,92.22,92.23,6600.0
2005-06-10 10:35:00,92.22,92.29,92.16,92.23,6700.0,92.22,92.29,92.16,92.23,6700.0
2005-06-10 10:40:00,92.25,92.34,92.25,92.31,5300.0,92.25,92.34,92.25,92.31,5300.0
2005-06-10 10:45:00,92.25,92.31,92.25,92.31,1700.0,92.25,92.31,92.25,92.31,1700.0
2005-06-10 10:50:00,92.28,92.41,92.28,92.41,3200.0,92.28,92.41,92.28,92.41,3200.0
2005-06-10 10:55:00,92.44,92.46,92.38,92.38,3500.0,92.44,92.46,92.38,92.38,3500.0
2005-06-10 11:00:00,92.38,92.41,92.31,92.41,4600.0,92.38,92.41,92.31,92.41,4600.0
2005-06-10 11:05:00,92.41,92.43,92.31,92.31,17600.0,92.41,92.43,92.31,92.31,17600.0
2005-06-10 11:10:00,92.3,92.35,92.26,92.29,7700.0,92.3,92.35,92.26,92.29,7700.0
2005-06-10 11:15:00,92.3,92.3,92.2,92.2,4000.0,92.3,92.3,92.2,92.2,4000.0
2005-06-10 11:20:00,92.2,92.2,92.17,92.18,1000.0,92.2,92.2,92.17,92.18,1000.0
2005-06-10 11:25:00,92.2,92.27,92.2,92.21,2500.0,92.2,92.27,92.2,92.21,2500.0
2005-06-10 11:30:00,92.16,92.2,92.03,92.03,13100.0,92.16,92.2,92.03,92.03,13100.0
2005-06-10 11:35:00,92.04,92.04,91.94,91.98,9800.0,92.04,92.04,91.94,91.98,9800.0
2005-06-10 11:40:00,91.98,91.99,91.9,91.97,12300.0,91.98,91.99,91.9,91.97,12300.0
2005-06-10 11:45:00,92.0,92.01,91.78,91.88,9900.0,92.0,92.01,91.78,91.88,9900.0
2005-06-10 11:50:00,91.88,92.0,91.88,91.97,4100.0,91.88,92.0,91.88,91.97,4100.0
2005-06-10 11:55:00,91.96,91.96,91.78,91.78,4400.0,91.96,91.96,91.78,91.78,4400.0
2005-06-10 12:00:00,91.75,91.86,91.7,91.72,5100.0,91.75,91.86,91.7,91.72,5100.0
2005-06-10 12:05:00,91.76,91.78,91.7,91.7,3900.0,91.76,91.78,91.7,91.7,3900.0
2005-06-10 12:10:00,91.7,91.7,91.59,91.64,8500.0,91.7,91.7,91.59,91.64,8500.0
2005-06-10 12:15:00,91.63,91.66,91.5,91.59,7500.0,91.63,91.66,91.5,91.59,7500.0
2005-06-10 12:20:00,91.59,91.64,91.51,91.51,7900.0,91.59,91.64,91.51,91.51,7900.0
2005-06-10 12:25:00,91.53,91.6,91.53,91.56,12600.0,91.53,91.6,91.53,91.56,12600.0
2005-06-10 12:30:00,91.56,91.61,91.55,91.59,4200.0,91.56,91.61,91.55,91.59,4200.0
2005-06-10 12:35:00,91.56,91.56,91.43,91.44,17400.0,91.56,91.56,91.43,91.44,17400.0
2005-06-10 12:40:00,91.48,91.52,91.46,91.51,5600.0,91.48,91.52,91.46,91.51,5600.0
2005-06-10 12:45:00,91.5,91.52,91.5,91.52,1100.0,91.5,91.52,91.5,91.52,1100.0
2005-06-10 12:50:00,91.5,91.53,91.47,91.49,3900.0,91.5,91.53,91.47,91.49,3900.0
2005-06-10 12:55:00,91.49,91.49,91.44,91.44,2400.0,91.49,91.49,91.44,91.44,2400.0
2005-06-10 13:00:00,91.47,91.48,91.42,91.43,4400.0,91.47,91.48,91.42,91.43,4400.0
2005-06-10 13:05:00,91.45,91.46,91.42,91.43,2400.0,91.45,91.46,91.42,91.43,2400.0
2005-06-10 13:10:00,91.43,91.48,91.41,91.44,9400.0,91.43,91.48,91.41,91.44,9400.0
2005-06-10 13:15:00,91.44,91.44,91.38,91.41,9600.0,91.44,91.44,91.38,91.41,9600.0
2005-06-10 13:20:00,91.41,91.5,91.41,91.47,4600.0,91.41,91.5,91.41,91.47,4600.0
2005-06-10 13:25:00,91.45,91.47,91.39,91.45,7400.0,91.45,91.47,91.39,91.45,7400.0
2005-06-10 13:30:00,91.47,91.48,91.42,91.45,5800.0,91.47,91.48,91.42,91.45,5800.0
2005-06-10 13:35:00,91.46,91.57,91.45,91.5,7200.0,91.46,91.57,91.45,91.5,7200.0
2005-06-10 13:40:00,91.53,91.53,91.46,91.47,5500.0,91.53,91.53,91.46,91.47,5500.0
2005-06-10 13:45:00,91.52,91.52,91.44,91.44,2500.0,91.52,91.52,91.44,91.44,2500.0
2005-06-10 13:50:00,91.46,91.46,91.34,91.35,1900.0,91.46,91.46,91.34,91.35,1900.0
2005-06-10 13:55:00,91.33,91.34,91.3,91.3,2900.0,91.33,91.34,91.3,91.3,2900.0
2005-06-10 14:00:00,91.31,91.4,91.31,91.33,4800.0,91.31,91.4,91.31,91.33,4800.0
2005-06-10 14:05:00,91.32,91.33,91.2,91.28,11800.0,91.32,91.33,91.2,91.28,11800.0
2005-06-10 14:10:00,91.3,91.34,91.27,91.28,2700.0,91.3,91.34,91.27,91.28,2700.0
2005-06-10 14:15:00,91.28,91.36,91.28,91.3,5600.0,91.28,91.36,91.28,91.3,5600.0
2005-06-10 14:20:00,91.31,91.32,91.27,91.3,1800.0,91.31,91.32,91.27,91.3,1800.0
2005-06-10 14:25:00,91.31,91.31,91.18,91.21,4800.0,91.31,91.31,91.18,91.21,4800.0
2005-06-10 14:30:00,91.21,91.27,91.21,91.23,3200.0,91.21,91.27,91.21,91.23,3200.0
2005-06-10 14:35:00,91.27,91.27,91.24,91.24,2800.0,91.27,91.27,91.24,91.24,2800.0
2005-06-10 14:40:00,91.24,91.27,91.22,91.26,2200.0,91.24,91.27,91.22,91.26,2200.0
2005-06-10 14:45:00,91.23,91.28,91.2,91.23,13000.0,91.23,91.28,91.2,91.23,13000.0
2005-06-10 14:50:00,91.2,91.2,91.1,91.12,6300.0,91.2,91.2,91.1,91.12,6300.0
2005-06-10 14:55:00,91.17,91.17,91.08,91.08,3700.0,91.17,91.17,91.08,91.08,3700.0
2005-06-10 15:00:00,91.08,91.35,91.05,91.19,7000.0,91.08,91.35,91.05,91.19,7000.0
2005-06-10 15:05:00,91.18,91.37,91.18,91.34,3300.0,91.18,91.37,91.18,91.34,3300.0
2005-06-10 15:10:00,91.33,91.56,91.33,91.45,7200.0,91.33,91.56,91.33,91.45,7200.0
2005-06-10 15:15:00,91.5,91.5,91.33,91.35,2400.0,91.5,91.5,91.33,91.35,2400.0
2005-06-10 15:20:00,91.41,91.5,91.4,91.4,3200.0,91.41,91.5,91.4,91.4,3200.0
2005-06-10 15:25:00,91.39,91.42,91.35,91.38,5300.0,91.39,91.42,91.35,91.38,5300.0
2005-06-10 15:30:00,91.37,91.51,91.37,91.51,6600.0,91.37,91.51,91.37,91.51,6600.0
2005-06-10 15:35:00,91.51,91.53,91.44,91.45,5000.0,91.51,91.53,91.44,91.45,5000.0
2005-06-10 15:40:00,91.44,91.47,91.17,91.22,7900.0,91.44,91.47,91.17,91.22,7900.0
2005-06-10 15:45:00,91.26,91.57,91.26,91.52,16500.0,91.26,91.57,91.26,91.52,16500.0
2005-06-10 15:50:00,91.52,91.58,91.48,91.51,10500.0,91.52,91.58,91.48,91.51,10500.0
2005-06-10 15:55:00,91.47,91.56,91.47,91.55,5400.0,91.47,91.56,91.47,91.55,5400.0
2005-06-13 09:30:00,91.51,91.64,91.31,91.31,6200.0,91.51,91.64,91.31,91.31,6200.0
2005-06-13 09:35:00,91.45,91.56,91.38,91.53,4800.0,91.45,91.56,91.38,91.53,4800.0
2005-06-13 09:40:00,91.48,91.85,91.48,91.81,4900.0,91.48,91.85,91.48,91.81,4900.0
2005-06-13 09:45:00,91.81,91.81,91.58,91.58,4200.0,91.81,91.81,91.58,91.58,4200.0
2005-06-13 09:50:00,91.5,91.57,91.37,91.37,3200.0,91.5,91.57,91.37,91.37,3200.0
2005-06-13 09:55:00,91.45,91.87,91.45,91.81,4500.0,91.45,91.87,91.45,91.81,4500.0
2005-06-13 10:00:00,91.8,92.0,91.63,92.0,5900.0,91.8,92.0,91.63,92.0,5900.0
2005-06-13 10:05:00,91.99,91.99,91.8,91.89,5100.0,91.99,91.99,91.8,91.89,5100.0
2005-06-13 10:10:00,91.85,92.04,91.85,92.04,2300.0,91.85,92.04,91.85,92.04,2300.0
2005-06-13 10:15:00,91.98,92.09,91.95,91.96,5600.0,91.98,92.09,91.95,91.96,5600.0
2005-06-13 10:20:00,91.96,91.99,91.86,91.86,2500.0,91.96,91.99,91.86,91.86,2500.0
2005-06-13 10:25:00,91.85,91.87,91.61,91.61,6900.0,91.85,91.87,91.61,91.61,6900.0
2005-06-13 10:30:00,91.59,91.93,91.59,91.91,5300.0,91.59,91.93,91.59,91.91,5300.0
2005-06-13 10:35:00,91.89,92.02,91.88,91.93,7700.0,91.89,92.02,91.88,91.93,7700.0
2005-06-13 10:40:00,91.91,92.05,91.91,92.05,8000.0,91.91,92.05,91.91,92.05,8000.0
2005-06-13 10:45:00,92.05,92.15,92.05,92.15,2600.0,92.05,92.15,92.05,92.15,2600.0
2005-06-13 10:50:00,92.21,92.21,92.08,92.1,3500.0,92.21,92.21,92.08,92.1,3500.0
2005-06-13 10:55:00,92.1,92.12,92.05,92.1,4000.0,92.1,92.12,92.05,92.1,4000.0
2005-06-13 11:00:00,92.13,92.3,92.13,92.3,5800.0,92.13,92.3,92.13,92.3,5800.0
2005-06-13 11:05:00,92.31,92.59,92.31,92.36,12600.0,92.31,92.59,92.31,92.36,12600.0
2005-06-13 11:10:00,92.34,92.36,92.27,92.3,6500.0,92.34,92.36,92.27,92.3,6500.0
2005-06-13 11:15:00,92.39,92.47,92.39,92.44,4600.0,92.39,92.47,92.39,92.44,4600.0
2005-06-13 11:20:00,92.43,92.44,92.41,92.42,4500.0,92.43,92.44,92.41,92.42,4500.0
2005-06-13 11:25:00,92.42,92.42,92.29,92.32,3400.0,92.42,92.42,92.29,92.32,3400.0
2005-06-13 11:30:00,92.31,92.35,92.31,92.33,5600.0,92.31,92.35,92.31,92.33,5600.0
2005-06-13 11:35:00,92.36,92.39,92.32,92.38,4300.0,92.36,92.39,92.32,92.38,4300.0
2005-06-13 11:40:00,92.38,92.48,92.34,92.39,7900.0,92.38,92.48,92.34,92.39,7900.0
2005-06-13 11:45:00,92.41,92.47,92.18,92.18,15200.0,92.41,92.47,92.18,92.18,15200.0
2005-06-13 11:50:00,92.18,92.22,92.17,92.19,4000.0,92.18,92.22,92.17,92.19,4000.0
2005-06-13 11:55:00,92.17,92.21,92.13,92.21,5400.0,92.17,92.21,92.13,92.21,5400.0
2005-06-13 12:00:00,92.13,92.2,92.13,92.2,1500.0,92.13,92.2,92.13,92.2,1500.0
2005-06-13 12:05:00,92.22,92.3,92.22,92.3,5900.0,92.22,92.3,92.22,92.3,5900.0
2005-06-13 12:10:00,92.31,92.31,92.13,92.13,2500.0,92.31,92.31,92.13,92.13,2500.0
2005-06-13 12:15:00,92.17,92.17,92.13,92.14,2000.0,92.17,92.17,92.13,92.14,2000.0
2005-06-13 12:20:00,92.13,92.15,92.13,92.15,1300.0,92.13,92.15,92.13,92.15,1300.0
2005-06-13 12:25:00,92.21,92.21,92.09,92.09,4500.0,92.21,92.21,92.09,92.09,4500.0
2005-06-13 12:30:00,92.07,92.14,92.07,92.14,2900.0,92.07,92.14,92.07,92.14,2900.0
2005-06-13 12:35:00,92.11,92.2,92.11,92.17,2800.0,92.11,92.2,92.11,92.17,2800.0
2005-06-13 12:40:00,92.15,92.15,92.09,92.09,900.0,92.15,92.15,92.09,92.09,900.0
2005-06-13 12:45:00,92.11,92.18,92.03,92.04,4500.0,92.11,92.18,92.03,92.04,4500.0
2005-06-13 12:50:00,92.1,92.15,92.08,92.13,3200.0,92.1,92.15,92.08,92.13,3200.0
2005-06-13 12:55:00,92.13,92.14,92.08,92.08,2000.0,92.13,92.14,92.08,92.08,2000.0
2005-06-13 13:00:00,92.06,92.08,92.05,92.08,1900.0,92.06,92.08,92.05,92.08,1900.0
2005-06-13 13:05:00,92.08,92.1,92.02,92.02,2900.0,92.08,92.1,92.02,92.02,2900.0
2005-06-13 13:10:00,92.02,92.04,91.97,91.97,8300.0,92.02,92.04,91.97,91.97,8300.0
2005-06-13 13:15:00,91.95,92.05,91.95,92.01,3400.0,91.95,92.05,91.95,92.01,3400.0
2005-06-13 13:20:00,92.02,92.13,92.02,92.05,4900.0,92.02,92.13,92.02,92.05,4900.0
2005-06-13 13:25:00,92.05,92.05,92.02,92.03,2600.0,92.05,92.05,92.02,92.03,2600.0
2005-06-13 13:30:00,92.08,92.13,92.08,92.08,2800.0,92.08,92.13,92.08,92.08,2800.0
2005-06-13 13:35:00,92.1,92.16,92.09,92.09,1600.0,92.1,92.16,92.09,92.09,1600.0
2005-06-13 13:40:00,92.11,92.15,92.09,92.12,3600.0,92.11,92.15,92.09,92.12,3600.0
2005-06-13 13:45:00,92.12,92.12,92.04,92.04,4100.0,92.12,92.12,92.04,92.04,4100.0
2005-06-13 13:50:00,92.04,92.1,92.04,92.08,2900.0,92.04,92.1,92.04,92.08,2900.0
2005-06-13 13:55:00,92.07,92.07,91.94,92.04,6400.0,92.07,92.07,91.94,92.04,6400.0
2005-06-13 14:00:00,92.06,92.15,92.04,92.07,5100.0,92.06,92.15,92.04,92.07,5100.0
2005-06-13 14:05:00,92.08,92.13,92.08,92.09,2100.0,92.08,92.13,92.08,92.09,2100.0
2005-06-13 14:10:00,92.09,92.1,92.04,92.05,5600.0,92.09,92.1,92.04,92.05,5600.0
2005-06-13 14:15:00,92.02,92.06,91.95,91.95,3300.0,92.02,92.06,91.95,91.95,3300.0
2005-06-13 14:20:00,91.92,91.92,91.89,91.91,2700.0,91.92,91.92,91.89,91.91,2700.0
2005-06-13 14:25:00,91.91,91.95,91.91,91.93,2600.0,91.91,91.95,91.91,91.93,2600.0
2005-06-13 14:30:00,91.91,91.91,91.76,91.81,6400.0,91.91,91.91,91.76,91.81,6400.0
2005-06-13 14:35:00,91.8,91.9,91.8,91.82,6900.0,91.8,91.9,91.8,91.82,6900.0
2005-06-13 14:40:00,91.83,91.87,91.83,91.84,10700.0,91.83,91.87,91.83,91.84,10700.0
2005-06-13 14:45:00,91.83,91.84,91.74,91.84,3900.0,91.83,91.84,91.74,91.84,3900.0
2005-06-13 14:50:00,91.85,91.9,91.85,91.86,1700.0,91.85,91.9,91.85,91.86,1700.0
2005-06-13 14:55:00,91.87,91.87,91.79,91.79,12700.0,91.87,91.87,91.79,91.79,12700.0
2005-06-13 15:00:00,91.79,91.79,91.67,91.67,6700.0,91.79,91.79,91.67,91.67,6700.0
2005-06-13 15:05:00,91.65,91.66,91.58,91.66,8800.0,91.65,91.66,91.58,91.66,8800.0
2005-06-13 15:10:00,91.67,91.76,91.67,91.72,2200.0,91.67,91.76,91.67,91.72,2200.0
2005-06-13 15:15:00,91.72,91.72,91.47,91.53,7700.0,91.72,91.72,91.47,91.53,7700.0
2005-06-13 15:20:00,91.52,91.71,91.52,91.71,9000.0,91.52,91.71,91.52,91.71,9000.0
2005-06-13 15:25:00,91.74,91.76,91.66,91.68,13000.0,91.74,91.76,91.66,91.68,13000.0
2005-06-13 15:30:00,91.68,91.68,91.61,91.62,9100.0,91.68,91.68,91.61,91.62,9100.0
2005-06-13 15:35:00,91.62,91.84,91.62,91.84,10300.0,91.62,91.84,91.62,91.84,10300.0
2005-06-13 15:40:00,91.8,91.85,91.67,91.67,9000.0,91.8,91.85,91.67,91.67,9000.0
2005-06-13 15:45:00,91.66,91.81,91.66,91.77,9900.0,91.66,91.81,91.66,91.77,9900.0
2005-06-13 15:50:00,91.77,91.77,91.65,91.66,10300.0,91.77,91.77,91.65,91.66,10300.0
2005-06-13 15:55:00,91.66,91.7,91.64,91.7,15000.0,91.66,91.7,91.64,91.7,15000.0
2005-06-14 09:30:00,91.71,91.8,91.54,91.65,6800.0,91.71,91.8,91.54,91.65,6800.0
2005-06-14 09:35:00,91.55,91.93,91.51,91.83,7900.0,91.55,91.93,91.51,91.83,7900.0
2005-06-14 09:40:00,91.76,92.21,91.76,92.19,11100.0,91.76,92.21,91.76,92.19,11100.0
2005-06-14 09:45:00,92.19,92.48,92.15,92.27,9700.0,92.19,92.48,92.15,92.27,9700.0
2005-06-14 09:50:00,92.26,92.47,92.26,92.32,2900.0,92.26,92.47,92.26,92.32,2900.0
2005-06-14 09:55:00,92.33,92.83,92.33,92.83,12700.0,92.33,92.83,92.33,92.83,12700.0
2005-06-14 10:00:00,92.83,93.0,92.46,92.48,32100.0,92.83,93.0,92.46,92.48,32100.0
2005-06-14 10:05:00,92.4,92.55,92.37,92.52,21000.0,92.4,92.55,92.37,92.52,21000.0
2005-06-14 10:10:00,92.52,92.84,92.52,92.84,5800.0,92.52,92.84,92.52,92.84,5800.0
2005-06-14 10:15:00,92.84,92.89,92.83,92.85,4600.0,92.84,92.89,92.83,92.85,4600.0
2005-06-14 10:20:00,92.83,92.83,92.61,92.67,8500.0,92.83,92.83,92.61,92.67,8500.0
2005-06-14 10:25:00,92.68,92.86,92.68,92.86,3100.0,92.68,92.86,92.68,92.86,3100.0
2005-06-14 10:30:00,92.87,92.97,92.87,92.89,4500.0,92.87,92.97,92.87,92.89,4500.0
2005-06-14 10:35:00,92.92,92.93,92.89,92.93,3500.0,92.92,92.93,92.89,92.93,3500.0
2005-06-14 10:40:00,92.92,93.05,92.88,93.03,11600.0,92.92,93.05,92.88,93.03,11600.0
2005-06-14 10:45:00,92.99,93.03,92.97,92.98,6900.0,92.99,93.03,92.97,92.98,6900.0
2005-06-14 10:50:00,92.99,93.2,92.99,93.16,10300.0,92.99,93.2,92.99,93.16,10300.0
2005-06-14 10:55:00,93.22,93.22,93.05,93.08,8000.0,93.22,93.22,93.05,93.08,8000.0
2005-06-14 11:00:00,93.01,93.01,92.91,92.98,4100.0,93.01,93.01,92.91,92.98,4100.0
2005-06-14 11:05:00,92.98,93.07,92.97,93.07,6000.0,92.98,93.07,92.97,93.07,6000.0
2005-06-14 11:10:00,93.06,93.19,93.05,93.17,7300.0,93.06,93.19,93.05,93.17,7300.0
2005-06-14 11:15:00,93.17,93.23,93.15,93.21,6500.0,93.17,93.23,93.15,93.21,6500.0
2005-06-14 11:20:00,93.21,93.23,93.05,93.06,17900.0,93.21,93.23,93.05,93.06,17900.0
2005-06-14 11:25:00,93.05,93.05,92.91,92.91,4800.0,93.05,93.05,92.91,92.91,4800.0
2005-06-14 11:30:00,92.91,92.97,92.9,92.95,25600.0,92.91,92.97,92.9,92.95,25600.0
2005-06-14 11:35:00,93.01,93.06,92.98,93.06,17200.0,93.01,93.06,92.98,93.06,17200.0
2005-06-14 11:40:00,93.07,93.18,93.07,93.13,2500.0,93.07,93.18,93.07,93.13,2500.0
2005-06-14 11:45:00,93.15,93.33,93.15,93.33,7100.0,93.15,93.33,93.15,93.33,7100.0
2005-06-14 11:50:00,93.34,93.34,93.25,93.26,4900.0,93.34,93.34,93.25,93.26,4900.0
2005-06-14 11:55:00,93.25,93.25,93.21,93.21,1100.0,93.25,93.25,93.21,93.21,1100.0
2005-06-14 12:00:00,93.2,93.2,93.02,93.03,9400.0,93.2,93.2,93.02,93.03,9400.0
2005-06-14 12:05:00,93.03,93.13,93.02,93.13,5400.0,93.03,93.13,93.02,93.13,5400.0
2005-06-14 12:10:00,93.19,93.21,93.18,93.18,2000.0,93.19,93.21,93.18,93.18,2000.0
2005-06-14 12:15:00,93.18,93.26,93.18,93.26,4800.0,93.18,93.26,93.18,93.26,4800.0
2005-06-14 12:20:00,93.26,93.26,93.2,93.25,7900.0,93.26,93.26,93.2,93.25,7900.0
2005-06-14 12:25:00,93.24,93.24,93.16,93.16,1800.0,93.24,93.24,93.16,93.16,1800.0
2005-06-14 12:30:00,93.12,93.18,93.11,93.18,4900.0,93.12,93.18,93.11,93.18,4900.0
2005-06-14 12:35:00,93.16,93.17,93.13,93.14,3700.0,93.16,93.17,93.13,93.14,3700.0
2005-06-14 12:40:00,93.15,93.15,93.02,93.13,6400.0,93.15,93.15,93.02,93.13,6400.0
2005-06-14 12:45:00,93.13,93.24,93.12,93.18,3500.0,93.13,93.24,93.12,93.18,3500.0
2005-06-14 12:50:00,93.17,93.17,93.08,93.09,4100.0,93.17,93.17,93.08,93.09,4100.0
2005-06-14 12:55:00,93.09,93.22,93.09,93.17,2000.0,93.09,93.22,93.09,93.17,2000.0
2005-06-14 13:00:00,93.18,93.2,93.16,93.19,5500.0,93.18,93.2,93.16,93.19,5500.0
2005-06-14 13:05:00,93.19,93.21,93.18,93.21,3300.0,93.19,93.21,93.18,93.21,3300.0
2005-06-14 13:10:00,93.21,93.21,93.16,93.16,2300.0,93.21,93.21,93.16,93.16,2300.0
2005-06-14 13:15:00,93.15,93.2,93.15,93.18,1300.0,93.15,93.2,93.15,93.18,1300.0
2005-06-14 13:20:00,93.18,93.28,93.18,93.24,2100.0,93.18,93.28,93.18,93.24,2100.0
2005-06-14 13:25:00,93.2,93.25,93.2,93.25,2900.0,93.2,93.25,93.2,93.25,2900.0
2005-06-14 13:30:00,93.29,93.3,93.26,93.3,5100.0,93.29,93.3,93.26,93.3,5100.0
2005-06-14 13:35:00,93.3,93.33,93.29,93.33,4200.0,93.3,93.33,93.29,93.33,4200.0
2005-06-14 13:40:00,93.37,93.54,93.37,93.54,9600.0,93.37,93.54,93.37,93.54,9600.0
2005-06-14 13:45:00,93.55,93.85,93.55,93.85,16900.0,93.55,93.85,93.55,93.85,16900.0
2005-06-14 13:50:00,93.85,93.89,93.76,93.89,16300.0,93.85,93.89,93.76,93.89,16300.0
2005-06-14 13:55:00,93.89,94.25,93.89,94.25,64500.0,93.89,94.25,93.89,94.25,64500.0
2005-06-14 14:00:00,94.23,94.4,94.18,94.4,22200.0,94.23,94.4,94.18,94.4,22200.0
2005-06-14 14:05:00,94.4,94.43,94.26,94.35,23800.0,94.4,94.43,94.26,94.35,23800.0
2005-06-14 14:10:00,94.36,94.36,94.2,94.21,8400.0,94.36,94.36,94.2,94.21,8400.0
2005-06-14 14:15:00,94.19,94.22,94.11,94.2,7700.0,94.19,94.22,94.11,94.2,7700.0
2005-06-14 14:20:00,94.21,94.3,94.11,94.14,17400.0,94.21,94.3,94.11,94.14,17400.0
2005-06-14 14:25:00,94.13,94.13,93.94,94.07,31100.0,94.13,94.13,93.94,94.07,31100.0
2005-06-14 14:30:00,94.07,94.07,93.99,94.07,23400.0,94.07,94.07,93.99,94.07,23400.0
2005-06-14 14:35:00,94.07,94.17,94.03,94.06,14100.0,94.07,94.17,94.03,94.06,14100.0
2005-06-14 14:40:00,94.07,94.13,94.03,94.13,15800.0,94.07,94.13,94.03,94.13,15800.0
2005-06-14 14:45:00,94.12,94.12,93.99,94.0,18800.0,94.12,94.12,93.99,94.0,18800.0
2005-06-14 14:50:00,94.0,94.01,93.87,93.87,32700.0,94.0,94.01,93.87,93.87,32700.0
2005-06-14 14:55:00,93.88,94.0,93.88,93.97,24900.0,93.88,94.0,93.88,93.97,24900.0
2005-06-14 15:00:00,93.95,94.05,93.94,94.04,19400.0,93.95,94.05,93.94,94.04,19400.0
2005-06-14 15:05:00,94.04,94.13,94.03,94.11,17000.0,94.04,94.13,94.03,94.11,17000.0
2005-06-14 15:10:00,94.13,94.2,94.06,94.07,11400.0,94.13,94.2,94.06,94.07,11400.0
2005-06-14 15:15:00,94.07,94.15,94.02,94.1,13500.0,94.07,94.15,94.02,94.1,13500.0
2005-06-14 15:20:00,94.13,94.15,94.1,94.13,23300.0,94.13,94.15,94.1,94.13,23300.0
2005-06-14 15:25:00,94.13,94.4,94.11,94.25,34800.0,94.13,94.4,94.11,94.25,34800.0
2005-06-14 15:30:00,94.28,94.28,94.1,94.11,38300.0,94.28,94.28,94.1,94.11,38300.0
2005-06-14 15:35:00,94.11,94.21,94.11,94.19,30500.0,94.11,94.21,94.11,94.19,30500.0
2005-06-14 15:40:00,94.19,94.32,94.19,94.28,22100.0,94.19,94.32,94.19,94.28,22100.0
2005-06-14 15:45:00,94.28,94.3,94.22,94.29,28700.0,94.28,94.3,94.22,94.29,28700.0
2005-06-14 15:50:00,94.29,94.45,94.29,94.29,19000.0,94.29,94.45,94.29,94.29,19000.0
2005-06-14 15:55:00,94.29,94.51,94.25,94.47,51400.0,94.29,94.51,94.25,94.47,51400.0
2005-06-15 09:30:00,94.43,94.69,94.32,94.69,11300.0,94.43,94.69,94.32,94.69,11300.0
2005-06-15 09:35:00,94.69,94.69,94.36,94.53,8400.0,94.69,94.69,94.36,94.53,8400.0
2005-06-15 09:40:00,94.5,94.51,94.07,94.18,14000.0,94.5,94.51,94.07,94.18,14000.0
2005-06-15 09:45:00,94.1,94.16,94.0,94.05,13800.0,94.1,94.16,94.0,94.05,13800.0
2005-06-15 09:50:00,94.05,94.17,94.03,94.17,3200.0,94.05,94.17,94.03,94.17,3200.0
2005-06-15 09:55:00,94.17,94.18,94.08,94.08,3900.0,94.17,94.18,94.08,94.08,3900.0
2005-06-15 10:00:00,94.08,94.1,93.95,94.1,20700.0,94.08,94.1,93.95,94.1,20700.0
2005-06-15 10:05:00,94.1,94.1,93.81,93.97,11400.0,94.1,94.1,93.81,93.97,11400.0
2005-06-15 10:10:00,93.96,94.01,93.85,93.9,9100.0,93.96,94.01,93.85,93.9,9100.0
2005-06-15 10:15:00,93.9,94.02,93.9,94.0,8400.0,93.9,94.02,93.9,94.0,8400.0
2005-06-15 10:20:00,94.0,94.0,93.61,93.71,11000.0,94.0,94.0,93.61,93.71,11000.0
2005-06-15 10:25:00,93.72,93.82,93.39,93.42,9700.0,93.72,93.82,93.39,93.42,9700.0
2005-06-15 10:30:00,93.42,93.48,93.22,93.3,25400.0,93.42,93.48,93.22,93.3,25400.0
2005-06-15 10:35:00,93.31,93.4,93.28,93.28,15500.0,93.31,93.4,93.28,93.28,15500.0
2005-06-15 10:40:00,93.29,93.36,93.29,93.36,7400.0,93.29,93.36,93.29,93.36,7400.0
2005-06-15 10:45:00,93.35,93.38,93.33,93.33,21700.0,93.35,93.38,93.33,93.33,21700.0
2005-06-15 10:50:00,93.34,93.35,93.27,93.28,7500.0,93.34,93.35,93.27,93.28,7500.0
2005-06-15 10:55:00,93.27,93.27,93.18,93.18,24100.0,93.27,93.27,93.18,93.18,24100.0
2005-06-15 11:00:00,93.19,93.2,93.03,93.17,35900.0,93.19,93.2,93.03,93.17,35900.0
2005-06-15 11:05:00,93.17,93.35,93.11,93.34,20100.0,93.17,93.35,93.11,93.34,20100.0
2005-06-15 11:10:00,93.33,93.33,93.25,93.31,12600.0,93.33,93.33,93.25,93.31,12600.0
2005-06-15 11:15:00,93.31,93.34,93.3,93.33,7900.0,93.31,93.34,93.3,93.33,7900.0
2005-06-15 11:20:00,93.34,93.46,93.33,93.4,31300.0,93.34,93.46,93.33,93.4,31300.0
2005-06-15 11:25:00,93.42,93.52,93.42,93.45,6600.0,93.42,93.52,93.42,93.45,6600.0
2005-06-15 11:30:00,93.45,93.46,93.35,93.39,10900.0,93.45,93.46,93.35,93.39,10900.0
2005-06-15 11:35:00,93.38,93.5,93.38,93.5,7900.0,93.38,93.5,93.38,93.5,7900.0
2005-06-15 11:40:00,93.48,93.5,93.44,93.47,10700.0,93.48,93.5,93.44,93.47,10700.0
2005-06-15 11:45:00,93.46,93.46,93.4,93.43,5300.0,93.46,93.46,93.4,93.43,5300.0
2005-06-15 11:50:00,93.42,93.5,93.42,93.49,7300.0,93.42,93.5,93.42,93.49,7300.0
2005-06-15 11:55:00,93.5,93.53,93.44,93.52,11800.0,93.5,93.53,93.44,93.52,11800.0
2005-06-15 12:00:00,93.52,93.52,93.5,93.52,1300.0,93.52,93.52,93.5,93.52,1300.0
2005-06-15 12:05:00,93.52,93.78,93.49,93.78,8400.0,93.52,93.78,93.49,93.78,8400.0
2005-06-15 12:10:00,93.78,93.79,93.72,93.73,3200.0,93.78,93.79,93.72,93.73,3200.0
2005-06-15 12:15:00,93.71,93.72,93.7,93.72,2100.0,93.71,93.72,93.7,93.72,2100.0
2005-06-15 12:20:00,93.71,93.73,93.68,93.68,4700.0,93.71,93.73,93.68,93.68,4700.0
2005-06-15 12:25:00,93.67,93.67,93.61,93.61,8200.0,93.67,93.67,93.61,93.61,8200.0
2005-06-15 12:30:00,93.62,93.69,93.6,93.68,19400.0,93.62,93.69,93.6,93.68,19400.0
2005-06-15 12:35:00,93.68,93.73,93.55,93.59,4300.0,93.68,93.73,93.55,93.59,4300.0
2005-06-15 12:40:00,93.59,93.7,93.59,93.68,11500.0,93.59,93.7,93.59,93.68,11500.0
2005-06-15 12:45:00,93.64,93.7,93.61,93.69,8100.0,93.64,93.7,93.61,93.69,8100.0
2005-06-15 12:50:00,93.64,93.64,93.58,93.59,2400.0,93.64,93.64,93.58,93.59,2400.0
2005-06-15 12:55:00,93.58,93.59,93.58,93.59,2700.0,93.58,93.59,93.58,93.59,2700.0
2005-06-15 13:00:00,93.59,93.64,93.59,93.63,2800.0,93.59,93.64,93.59,93.63,2800.0
2005-06-15 13:05:00,93.65,93.76,93.65,93.76,2900.0,93.65,93.76,93.65,93.76,2900.0
2005-06-15 13:10:00,93.73,93.73,93.67,93.7,3100.0,93.73,93.73,93.67,93.7,3100.0
2005-06-15 13:15:00,93.68,93.68,93.67,93.68,400.0,93.68,93.68,93.67,93.68,400.0
2005-06-15 13:20:00,93.68,93.68,93.64,93.64,4100.0,93.68,93.68,93.64,93.64,4100.0
2005-06-15 13:25:00,93.64,93.66,93.57,93.57,1100.0,93.64,93.66,93.57,93.57,1100.0
2005-06-15 13:30:00,93.56,93.63,93.5,93.5,3400.0,93.56,93.63,93.5,93.5,3400.0
2005-06-15 13:35:00,93.5,93.5,93.46,93.48,3700.0,93.5,93.5,93.46,93.48,3700.0
2005-06-15 13:40:00,93.46,93.6,93.46,93.57,3000.0,93.46,93.6,93.46,93.57,3000.0
2005-06-15 13:45:00,93.58,93.66,93.58,93.66,200.0,93.58,93.66,93.58,93.66,200.0
2005-06-15 13:50:00,93.66,93.79,93.66,93.78,2500.0,93.66,93.79,93.66,93.78,2500.0
2005-06-15 13:55:00,93.79,93.79,93.75,93.78,2700.0,93.79,93.79,93.75,93.78,2700.0
2005-06-15 14:00:00,93.79,93.84,93.79,93.82,4400.0,93.79,93.84,93.79,93.82,4400.0
2005-06-15 14:05:00,93.82,93.82,93.76,93.8,3600.0,93.82,93.82,93.76,93.8,3600.0
2005-06-15 14:10:00,93.8,93.81,93.77,93.78,700.0,93.8,93.81,93.77,93.78,700.0
2005-06-15 14:15:00,93.78,93.85,93.76,93.85,13600.0,93.78,93.85,93.76,93.85,13600.0
2005-06-15 14:20:00,93.9,93.94,93.9,93.91,2100.0,93.9,93.94,93.9,93.91,2100.0
2005-06-15 14:25:00,93.91,93.91,93.83,93.84,2800.0,93.91,93.91,93.83,93.84,2800.0
2005-06-15 14:30:00,93.86,93.88,93.82,93.82,7500.0,93.86,93.88,93.82,93.82,7500.0
2005-06-15 14:35:00,93.82,93.94,93.82,93.87,3300.0,93.82,93.94,93.82,93.87,3300.0
2005-06-15 14:40:00,93.87,93.88,93.83,93.87,7200.0,93.87,93.88,93.83,93.87,7200.0
2005-06-15 14:45:00,93.89,94.15,93.89,94.09,7600.0,93.89,94.15,93.89,94.09,7600.0
2005-06-15 14:50:00,94.08,94.15,94.06,94.07,10400.0,94.08,94.15,94.06,94.07,10400.0
2005-06-15 14:55:00,94.06,94.09,94.05,94.08,6800.0,94.06,94.09,94.05,94.08,6800.0
2005-06-15 15:00:00,94.08,94.08,93.97,93.97,21300.0,94.08,94.08,93.97,93.97,21300.0
2005-06-15 15:05:00,93.9,94.03,93.9,93.92,9900.0,93.9,94.03,93.9,93.92,9900.0
2005-06-15 15:10:00,93.91,93.96,93.88,93.88,9300.0,93.91,93.96,93.88,93.88,9300.0
2005-06-15 15:15:00,93.86,93.92,93.86,93.92,9200.0,93.86,93.92,93.86,93.92,9200.0
2005-06-15 15:20:00,93.92,94.17,93.91,94.12,9000.0,93.92,94.17,93.91,94.12,9000.0
2005-06-15 15:25:00,94.16,94.2,94.05,94.11,7300.0,94.16,94.2,94.05,94.11,7300.0
2005-06-15 15:30:00,94.11,94.19,94.08,94.19,7400.0,94.11,94.19,94.08,94.19,7400.0
2005-06-15 15:35:00,94.19,94.25,94.19,94.25,9600.0,94.19,94.25,94.19,94.25,9600.0
2005-06-15 15:40:00,94.25,94.31,94.25,94.29,9700.0,94.25,94.31,94.25,94.29,9700.0
2005-06-15 15:45:00,94.32,94.36,94.24,94.25,9300.0,94.32,94.36,94.24,94.25,9300.0
2005-06-15 15:50:00,94.25,94.29,94.22,94.29,9600.0,94.25,94.29,94.22,94.29,9600.0
2005-06-15 15:55:00,94.27,94.36,94.25,94.35,17700.0,94.27,94.36,94.25,94.35,17700.0
2005-06-16 09:30:00,94.21,94.26,93.85,93.95,11700.0,94.21,94.26,93.85,93.95,11700.0
2005-06-16 09:35:00,93.95,94.05,93.76,93.77,5200.0,93.95,94.05,93.76,93.77,5200.0
2005-06-16 09:40:00,93.81,94.5,93.81,94.39,8900.0,93.81,94.5,93.81,94.39,8900.0
2005-06-16 09:45:00,94.39,94.4,94.23,94.31,9800.0,94.39,94.4,94.23,94.31,9800.0
2005-06-16 09:50:00,94.31,94.53,94.2,94.53,5000.0,94.31,94.53,94.2,94.53,5000.0
2005-06-16 09:55:00,94.54,94.6,94.43,94.6,6800.0,94.54,94.6,94.43,94.6,6800.0
2005-06-16 10:00:00,94.58,94.85,94.58,94.8,21000.0,94.58,94.85,94.58,94.8,21000.0
2005-06-16 10:05:00,94.79,94.83,94.63,94.83,6400.0,94.79,94.83,94.63,94.83,6400.0
2005-06-16 10:10:00,94.8,94.89,94.77,94.8,8300.0,94.8,94.89,94.77,94.8,8300.0
2005-06-16 10:15:00,94.8,94.86,94.8,94.86,7700.0,94.8,94.86,94.8,94.86,7700.0
2005-06-16 10:20:00,94.86,94.86,94.69,94.69,11900.0,94.86,94.86,94.69,94.69,11900.0
2005-06-16 10:25:00,94.68,94.75,94.68,94.75,16400.0,94.68,94.75,94.68,94.75,16400.0
2005-06-16 10:30:00,94.77,94.86,94.75,94.86,11100.0,94.77,94.86,94.75,94.86,11100.0
2005-06-16 10:35:00,94.87,94.98,94.86,94.96,5900.0,94.87,94.98,94.86,94.96,5900.0
2005-06-16 10:40:00,94.99,95.02,94.94,94.96,18200.0,94.99,95.02,94.94,94.96,18200.0
2005-06-16 10:45:00,94.96,94.98,94.82,94.82,8300.0,94.96,94.98,94.82,94.82,8300.0
2005-06-16 10:50:00,94.83,94.87,94.81,94.86,3400.0,94.83,94.87,94.81,94.86,3400.0
2005-06-16 10:55:00,94.86,94.87,94.86,94.87,400.0,94.86,94.87,94.86,94.87,400.0
2005-06-16 11:00:00,94.87,94.91,94.87,94.89,7500.0,94.87,94.91,94.87,94.89,7500.0
2005-06-16 11:05:00,94.89,94.9,94.84,94.86,4700.0,94.89,94.9,94.84,94.86,4700.0
2005-06-16 11:10:00,94.84,94.85,94.67,94.73,13400.0,94.84,94.85,94.67,94.73,13400.0
2005-06-16 11:15:00,94.74,94.83,94.72,94.82,9400.0,94.74,94.83,94.72,94.82,9400.0
2005-06-16 11:20:00,94.82,94.85,94.8,94.82,4300.0,94.82,94.85,94.8,94.82,4300.0
2005-06-16 11:25:00,94.82,94.83,94.7,94.7,6800.0,94.82,94.83,94.7,94.7,6800.0
2005-06-16 11:30:00,94.7,94.79,94.7,94.79,3800.0,94.7,94.79,94.7,94.79,3800.0
2005-06-16 11:35:00,94.86,94.86,94.82,94.82,8000.0,94.86,94.86,94.82,94.82,8000.0
2005-06-16 11:40:00,94.81,94.81,94.74,94.74,4700.0,94.81,94.81,94.74,94.74,4700.0
2005-06-16 11:45:00,94.74,94.75,94.69,94.69,14300.0,94.74,94.75,94.69,94.69,14300.0
2005-06-16 11:50:00,94.68,94.68,94.52,94.59,7400.0,94.68,94.68,94.52,94.59,7400.0
2005-06-16 11:55:00,94.59,94.64,94.5,94.5,19900.0,94.59,94.64,94.5,94.5,19900.0
2005-06-16 12:00:00,94.51,94.53,94.41,94.53,11600.0,94.51,94.53,94.41,94.53,11600.0
2005-06-16 12:05:00,94.49,94.6,94.49,94.59,5800.0,94.49,94.6,94.49,94.59,5800.0
2005-06-16 12:10:00,94.59,94.59,94.28,94.38,9900.0,94.59,94.59,94.28,94.38,9900.0
2005-06-16 12:15:00,94.39,94.39,94.38,94.39,2200.0,94.39,94.39,94.38,94.39,2200.0
2005-06-16 12:20:00,94.47,94.58,94.47,94.58,2700.0,94.47,94.58,94.47,94.58,2700.0
2005-06-16 12:25:00,94.62,94.62,94.59,94.59,4100.0,94.62,94.62,94.59,94.59,4100.0
2005-06-16 12:30:00,94.59,94.63,94.57,94.61,5300.0,94.59,94.63,94.57,94.61,5300.0
2005-06-16 12:35:00,94.61,94.62,94.61,94.62,9400.0,94.61,94.62,94.61,94.62,9400.0
2005-06-16 12:40:00,94.64,94.64,94.54,94.59,2200.0,94.64,94.64,94.54,94.59,2200.0
2005-06-16 12:45:00,94.6,94.6,94.59,94.59,1300.0,94.6,94.6,94.59,94.59,1300.0
2005-06-16 12:50:00,94.59,94.59,94.53,94.55,6300.0,94.59,94.59,94.53,94.55,6300.0
2005-06-16 12:55:00,94.55,94.59,94.54,94.54,2800.0,94.55,94.59,94.54,94.54,2800.0
2005-06-16 13:00:00,94.54,94.59,94.54,94.57,7600.0,94.54,94.59,94.54,94.57,7600.0
2005-06-16 13:05:00,94.58,94.65,94.58,94.63,4800.0,94.58,94.65,94.58,94.63,4800.0
2005-06-16 13:10:00,94.64,94.65,94.6,94.65,21400.0,94.64,94.65,94.6,94.65,21400.0
2005-06-16 13:15:00,94.65,94.75,94.65,94.75,5800.0,94.65,94.75,94.65,94.75,5800.0
2005-06-16 13:20:00,94.75,94.75,94.64,94.65,9500.0,94.75,94.75,94.64,94.65,9500.0
2005-06-16 13:25:00,94.66,94.66,94.54,94.62,5600.0,94.66,94.66,94.54,94.62,5600.0
2005-06-16 13:30:00,94.62,94.77,94.61,94.74,11800.0,94.62,94.77,94.61,94.74,11800.0
2005-06-16 13:35:00,94.74,94.74,94.64,94.68,6600.0,94.74,94.74,94.64,94.68,6600.0
2005-06-16 13:40:00,94.68,94.68,94.67,94.68,3300.0,94.68,94.68,94.67,94.68,3300.0
2005-06-16 13:45:00,94.7,94.73,94.67,94.71,6700.0,94.7,94.73,94.67,94.71,6700.0
2005-06-16 13:50:00,94.7,94.72,94.69,94.69,5100.0,94.7,94.72,94.69,94.69,5100.0
2005-06-16 13:55:00,94.68,94.73,94.67,94.73,5800.0,94.68,94.73,94.67,94.73,5800.0
2005-06-16 14:00:00,94.73,94.74,94.63,94.64,3700.0,94.73,94.74,94.63,94.64,3700.0
2005-06-16 14:05:00,94.64,94.64,94.64,94.64,1400.0,94.64,94.64,94.64,94.64,1400.0
2005-06-16 14:10:00,94.64,94.69,94.64,94.68,8000.0,94.64,94.69,94.64,94.68,8000.0
2005-06-16 14:15:00,94.68,94.7,94.64,94.65,7800.0,94.68,94.7,94.64,94.65,7800.0
2005-06-16 14:20:00,94.66,94.76,94.65,94.74,7300.0,94.66,94.76,94.65,94.74,7300.0
2005-06-16 14:25:00,94.74,94.75,94.69,94.7,6200.0,94.74,94.75,94.69,94.7,6200.0
2005-06-16 14:30:00,94.71,94.78,94.7,94.76,10700.0,94.71,94.78,94.7,94.76,10700.0
2005-06-16 14:35:00,94.76,94.78,94.72,94.73,4300.0,94.76,94.78,94.72,94.73,4300.0
2005-06-16 14:40:00,94.72,94.76,94.7,94.71,6100.0,94.72,94.76,94.7,94.71,6100.0
2005-06-16 14:45:00,94.72,94.77,94.62,94.68,6400.0,94.72,94.77,94.62,94.68,6400.0
2005-06-16 14:50:00,94.7,94.82,94.7,94.82,5000.0,94.7,94.82,94.7,94.82,5000.0
2005-06-16 14:55:00,94.88,94.97,94.87,94.95,7100.0,94.88,94.97,94.87,94.95,7100.0
2005-06-16 15:00:00,94.95,94.98,94.88,94.98,11800.0,94.95,94.98,94.88,94.98,11800.0
2005-06-16 15:05:00,94.98,95.08,94.86,94.87,22700.0,94.98,95.08,94.86,94.87,22700.0
2005-06-16 15:10:00,94.87,94.96,94.85,94.93,8200.0,94.87,94.96,94.85,94.93,8200.0
2005-06-16 15:15:00,94.96,95.0,94.8,94.89,19900.0,94.96,95.0,94.8,94.89,19900.0
2005-06-16 15:20:00,94.91,95.1,94.91,95.06,17300.0,94.91,95.1,94.91,95.06,17300.0
2005-06-16 15:25:00,95.1,95.11,95.04,95.04,13500.0,95.1,95.11,95.04,95.04,13500.0
2005-06-16 15:30:00,95.04,95.12,95.04,95.11,27800.0,95.04,95.12,95.04,95.11,27800.0
2005-06-16 15:35:00,95.11,95.14,95.1,95.12,23100.0,95.11,95.14,95.1,95.12,23100.0
2005-06-16 15:40:00,95.14,95.19,95.07,95.18,21300.0,95.14,95.19,95.07,95.18,21300.0
2005-06-16 15:45:00,95.18,95.29,95.16,95.26,22500.0,95.18,95.29,95.16,95.26,22500.0
2005-06-16 15:50:00,95.26,95.28,95.2,95.25,26900.0,95.26,95.28,95.2,95.25,26900.0
2005-06-16 15:55:00,95.25,95.26,95.18,95.18,17100.0,95.25,95.26,95.18,95.18,17100.0
2005-06-17 09:30:00,95.91,95.91,95.25,95.54,103100.0,95.91,95.91,95.25,95.54,103100.0
2005-06-17 09:35:00,95.44,95.44,95.3,95.32,9900.0,95.44,95.44,95.3,95.32,9900.0
2005-06-17 09:40:00,95.34,95.66,95.33,95.66,13200.0,95.34,95.66,95.33,95.66,13200.0
2005-06-17 09:45:00,95.65,95.66,95.48,95.58,18100.0,95.65,95.66,95.48,95.58,18100.0
2005-06-17 09:50:00,95.55,95.62,95.2,95.2,13100.0,95.55,95.62,95.2,95.2,13100.0
2005-06-17 09:55:00,95.14,95.34,95.13,95.25,10200.0,95.14,95.34,95.13,95.25,10200.0
2005-06-17 10:00:00,95.25,95.48,95.25,95.26,8900.0,95.25,95.48,95.25,95.26,8900.0
2005-06-17 10:05:00,95.26,95.37,95.24,95.37,12200.0,95.26,95.37,95.24,95.37,12200.0
2005-06-17 10:10:00,95.38,95.46,95.3,95.42,6200.0,95.38,95.46,95.3,95.42,6200.0
2005-06-17 10:15:00,95.44,95.44,95.15,95.18,10500.0,95.44,95.44,95.15,95.18,10500.0
2005-06-17 10:20:00,95.19,95.27,95.1,95.16,20600.0,95.19,95.27,95.1,95.16,20600.0
2005-06-17 10:25:00,95.15,95.17,95.06,95.17,12300.0,95.15,95.17,95.06,95.17,12300.0
2005-06-17 10:30:00,95.15,95.18,95.01,95.17,10700.0,95.15,95.18,95.01,95.17,10700.0
2005-06-17 10:35:00,95.17,95.2,95.09,95.13,16300.0,95.17,95.2,95.09,95.13,16300.0
2005-06-17 10:40:00,95.12,95.14,95.0,95.0,6500.0,95.12,95.14,95.0,95.0,6500.0
2005-06-17 10:45:00,94.97,94.98,94.9,94.94,15900.0,94.97,94.98,94.9,94.94,15900.0
2005-06-17 10:50:00,94.94,95.05,94.93,94.98,15500.0,94.94,95.05,94.93,94.98,15500.0
2005-06-17 10:55:00,94.98,94.99,94.87,94.87,6100.0,94.98,94.99,94.87,94.87,6100.0
2005-06-17 11:00:00,94.87,94.96,94.87,94.92,7500.0,94.87,94.96,94.87,94.92,7500.0
2005-06-17 11:05:00,94.92,94.98,94.91,94.98,4400.0,94.92,94.98,94.91,94.98,4400.0
2005-06-17 11:10:00,94.98,94.99,94.96,94.97,6300.0,94.98,94.99,94.96,94.97,6300.0
2005-06-17 11:15:00,94.95,94.96,94.81,94.81,5000.0,94.95,94.96,94.81,94.81,5000.0
2005-06-17 11:20:00,94.8,94.84,94.77,94.84,10900.0,94.8,94.84,94.77,94.84,10900.0
2005-06-17 11:25:00,94.84,94.88,94.83,94.87,6200.0,94.84,94.88,94.83,94.87,6200.0
2005-06-17 11:30:00,94.88,94.89,94.83,94.83,7400.0,94.88,94.89,94.83,94.83,7400.0
2005-06-17 11:35:00,94.82,94.83,94.77,94.78,12800.0,94.82,94.83,94.77,94.78,12800.0
2005-06-17 11:40:00,94.77,94.79,94.72,94.72,5800.0,94.77,94.79,94.72,94.72,5800.0
2005-06-17 11:45:00,94.73,94.73,94.52,94.55,9100.0,94.73,94.73,94.52,94.55,9100.0
2005-06-17 11:50:00,94.55,94.59,94.55,94.59,5100.0,94.55,94.59,94.55,94.59,5100.0
2005-06-17 11:55:00,94.6,94.6,94.58,94.59,8900.0,94.6,94.6,94.58,94.59,8900.0
2005-06-17 12:00:00,94.59,94.59,94.53,94.56,9200.0,94.59,94.59,94.53,94.56,9200.0
2005-06-17 12:05:00,94.56,94.59,94.56,94.59,5600.0,94.56,94.59,94.56,94.59,5600.0
2005-06-17 12:10:00,94.59,94.61,94.57,94.58,5400.0,94.59,94.61,94.57,94.58,5400.0
2005-06-17 12:15:00,94.59,94.59,94.56,94.56,4800.0,94.59,94.59,94.56,94.56,4800.0
2005-06-17 12:20:00,94.56,94.56,94.41,94.47,10800.0,94.56,94.56,94.41,94.47,10800.0
2005-06-17 12:25:00,94.46,94.46,93.51,93.7,52400.0,94.46,94.46,93.51,93.7,52400.0
2005-06-17 12:30:00,93.69,93.95,93.61,93.91,30900.0,93.69,93.95,93.61,93.91,30900.0
2005-06-17 12:35:00,93.89,94.25,93.85,94.2,12300.0,93.89,94.25,93.85,94.2,12300.0
2005-06-17 12:40:00,94.21,94.25,94.21,94.25,4800.0,94.21,94.25,94.21,94.25,4800.0
2005-06-17 12:45:00,94.24,94.24,94.17,94.19,7600.0,94.24,94.24,94.17,94.19,7600.0
2005-06-17 12:50:00,94.18,94.25,94.18,94.25,2800.0,94.18,94.25,94.18,94.25,2800.0
2005-06-17 12:55:00,94.25,94.25,94.23,94.23,2600.0,94.25,94.25,94.23,94.23,2600.0
2005-06-17 13:00:00,94.22,94.26,94.19,94.19,7700.0,94.22,94.26,94.19,94.19,7700.0
2005-06-17 13:05:00,94.19,94.22,94.17,94.22,5800.0,94.19,94.22,94.17,94.22,5800.0
2005-06-17 13:10:00,94.22,94.3,94.21,94.3,16900.0,94.22,94.3,94.21,94.3,16900.0
2005-06-17 13:15:00,94.3,94.31,94.26,94.27,6800.0,94.3,94.31,94.26,94.27,6800.0
2005-06-17 13:20:00,94.29,94.29,94.2,94.2,8000.0,94.29,94.29,94.2,94.2,8000.0
2005-06-17 13:25:00,94.2,94.2,94.11,94.16,5200.0,94.2,94.2,94.11,94.16,5200.0
2005-06-17 13:30:00,94.16,94.19,94.15,94.16,5800.0,94.16,94.19,94.15,94.16,5800.0
2005-06-17 13:35:00,94.15,94.17,94.12,94.13,6800.0,94.15,94.17,94.12,94.13,6800.0
2005-06-17 13:40:00,94.12,94.13,94.08,94.09,6300.0,94.12,94.13,94.08,94.09,6300.0
2005-06-17 13:45:00,94.05,94.06,93.98,94.0,13000.0,94.05,94.06,93.98,94.0,13000.0
2005-06-17 13:50:00,94.0,94.0,93.75,93.84,29300.0,94.0,94.0,93.75,93.84,29300.0
2005-06-17 13:55:00,93.81,93.83,93.46,93.61,37700.0,93.81,93.83,93.46,93.61,37700.0
2005-06-17 14:00:00,93.65,93.99,93.65,93.99,9100.0,93.65,93.99,93.65,93.99,9100.0
2005-06-17 14:05:00,93.99,94.0,93.89,93.95,17800.0,93.99,94.0,93.89,93.95,17800.0
2005-06-17 14:10:00,93.94,94.0,93.91,94.0,13500.0,93.94,94.0,93.91,94.0,13500.0
2005-06-17 14:15:00,94.0,94.02,93.9,93.95,12000.0,94.0,94.02,93.9,93.95,12000.0
2005-06-17 14:20:00,93.96,94.05,93.93,93.93,5600.0,93.96,94.05,93.93,93.93,5600.0
2005-06-17 14:25:00,93.92,93.98,93.9,93.96,6900.0,93.92,93.98,93.9,93.96,6900.0
2005-06-17 14:30:00,93.95,93.98,93.91,93.96,12300.0,93.95,93.98,93.91,93.96,12300.0
2005-06-17 14:35:00,93.95,94.03,93.95,94.03,4400.0,93.95,94.03,93.95,94.03,4400.0
2005-06-17 14:40:00,94.03,94.04,93.98,93.99,11100.0,94.03,94.04,93.98,93.99,11100.0
2005-06-17 14:45:00,94.02,94.09,94.02,94.09,14900.0,94.02,94.09,94.02,94.09,14900.0
2005-06-17 14:50:00,94.1,94.15,93.9,93.9,44900.0,94.1,94.15,93.9,93.9,44900.0
2005-06-17 14:55:00,93.9,93.94,93.87,93.87,8400.0,93.9,93.94,93.87,93.87,8400.0
2005-06-17 15:00:00,93.87,93.96,93.82,93.91,9200.0,93.87,93.96,93.82,93.91,9200.0
2005-06-17 15:05:00,93.9,94.04,93.9,93.94,11600.0,93.9,94.04,93.9,93.94,11600.0
2005-06-17 15:10:00,93.91,93.97,93.81,93.97,12200.0,93.91,93.97,93.81,93.97,12200.0
2005-06-17 15:15:00,93.98,94.15,93.98,94.15,10400.0,93.98,94.15,93.98,94.15,10400.0
2005-06-17 15:20:00,94.16,94.23,94.09,94.2,6500.0,94.16,94.23,94.09,94.2,6500.0
2005-06-17 15:25:00,94.19,94.24,94.19,94.23,7500.0,94.19,94.24,94.19,94.23,7500.0
2005-06-17 15:30:00,94.23,94.25,94.19,94.19,15500.0,94.23,94.25,94.19,94.19,15500.0
2005-06-17 15:35:00,94.2,94.2,94.13,94.14,14000.0,94.2,94.2,94.13,94.14,14000.0
2005-06-17 15:40:00,94.15,94.21,94.14,94.18,15600.0,94.15,94.21,94.14,94.18,15600.0
2005-06-17 15:45:00,94.17,94.22,94.0,94.01,30100.0,94.17,94.22,94.0,94.01,30100.0
2005-06-17 15:50:00,94.0,94.21,93.98,94.03,36600.0,94.0,94.21,93.98,94.03,36600.0
2005-06-17 15:55:00,94.04,94.1,93.95,93.96,31700.0,94.04,94.1,93.95,93.96,31700.0
2005-06-20 09:30:00,93.9,93.93,93.5,93.52,13600.0,93.9,93.93,93.5,93.52,13600.0
2005-06-20 09:35:00,93.51,93.6,93.34,93.35,6500.0,93.51,93.6,93.34,93.35,6500.0
2005-06-20 09:40:00,93.35,93.5,93.31,93.5,9000.0,93.35,93.5,93.31,93.5,9000.0
2005-06-20 09:45:00,93.53,94.0,93.53,94.0,8300.0,93.53,94.0,93.53,94.0,8300.0
2005-06-20 09:50:00,94.02,94.23,93.99,94.02,10600.0,94.02,94.23,93.99,94.02,10600.0
2005-06-20 09:55:00,94.02,94.02,93.87,94.0,12700.0,94.02,94.02,93.87,94.0,12700.0
2005-06-20 10:00:00,94.03,94.24,94.0,94.16,7200.0,94.03,94.24,94.0,94.16,7200.0
2005-06-20 10:05:00,94.12,94.26,94.12,94.26,4100.0,94.12,94.26,94.12,94.26,4100.0
2005-06-20 10:10:00,94.27,94.56,94.27,94.56,8200.0,94.27,94.56,94.27,94.56,8200.0
2005-06-20 10:15:00,94.53,94.53,94.42,94.42,7300.0,94.53,94.53,94.42,94.42,7300.0
2005-06-20 10:20:00,94.42,94.42,94.31,94.35,10000.0,94.42,94.42,94.31,94.35,10000.0
2005-06-20 10:25:00,94.34,94.36,94.25,94.25,8900.0,94.34,94.36,94.25,94.25,8900.0
2005-06-20 10:30:00,94.28,94.31,94.04,94.04,6300.0,94.28,94.31,94.04,94.04,6300.0
2005-06-20 10:35:00,94.04,94.33,94.04,94.32,18500.0,94.04,94.33,94.04,94.32,18500.0
2005-06-20 10:40:00,94.36,94.54,94.35,94.4,9700.0,94.36,94.54,94.35,94.4,9700.0
2005-06-20 10:45:00,94.39,94.39,94.21,94.26,4400.0,94.39,94.39,94.21,94.26,4400.0
2005-06-20 10:50:00,94.23,94.26,94.08,94.08,5700.0,94.23,94.26,94.08,94.08,5700.0
2005-06-20 10:55:00,94.09,94.24,94.03,94.24,5100.0,94.09,94.24,94.03,94.24,5100.0
2005-06-20 11:00:00,94.22,94.33,94.16,94.33,11000.0,94.22,94.33,94.16,94.33,11000.0
2005-06-20 11:05:00,94.28,94.36,94.22,94.22,4800.0,94.28,94.36,94.22,94.22,4800.0
2005-06-20 11:10:00,94.28,94.32,94.03,94.03,11400.0,94.28,94.32,94.03,94.03,11400.0
2005-06-20 11:15:00,94.03,94.16,94.03,94.07,6600.0,94.03,94.16,94.03,94.07,6600.0
2005-06-20 11:20:00,94.06,94.14,94.05,94.14,7200.0,94.06,94.14,94.05,94.14,7200.0
2005-06-20 11:25:00,94.14,94.21,94.1,94.2,4900.0,94.14,94.21,94.1,94.2,4900.0
2005-06-20 11:30:00,94.2,94.26,94.14,94.23,12500.0,94.2,94.26,94.14,94.23,12500.0
2005-06-20 11:35:00,94.22,94.3,94.2,94.22,12300.0,94.22,94.3,94.2,94.22,12300.0
2005-06-20 11:40:00,94.23,94.24,94.16,94.23,6000.0,94.23,94.24,94.16,94.23,6000.0
2005-06-20 11:45:00,94.22,94.26,94.2,94.23,5800.0,94.22,94.26,94.2,94.23,5800.0
2005-06-20 11:50:00,94.24,94.24,94.16,94.19,4500.0,94.24,94.24,94.16,94.19,4500.0
2005-06-20 11:55:00,94.17,94.24,94.16,94.21,7400.0,94.17,94.24,94.16,94.21,7400.0
2005-06-20 12:00:00,94.23,94.43,94.23,94.42,5200.0,94.23,94.43,94.23,94.42,5200.0
2005-06-20 12:05:00,94.42,94.49,94.21,94.22,5800.0,94.42,94.49,94.21,94.22,5800.0
2005-06-20 12:10:00,94.22,94.3,94.21,94.26,10100.0,94.22,94.3,94.21,94.26,10100.0
2005-06-20 12:15:00,94.25,94.32,94.25,94.28,2700.0,94.25,94.32,94.25,94.28,2700.0
2005-06-20 12:20:00,94.31,94.43,94.31,94.36,5100.0,94.31,94.43,94.31,94.36,5100.0
2005-06-20 12:25:00,94.36,94.37,94.34,94.34,3400.0,94.36,94.37,94.34,94.34,3400.0
2005-06-20 12:30:00,94.36,94.39,94.36,94.38,5300.0,94.36,94.39,94.36,94.38,5300.0
2005-06-20 12:35:00,94.39,94.53,94.39,94.53,6000.0,94.39,94.53,94.39,94.53,6000.0
2005-06-20 12:40:00,94.54,94.54,94.34,94.42,8200.0,94.54,94.54,94.34,94.42,8200.0
2005-06-20 12:45:00,94.43,94.44,94.43,94.44,2700.0,94.43,94.44,94.43,94.44,2700.0
2005-06-20 12:50:00,94.46,94.61,94.46,94.61,16200.0,94.46,94.61,94.46,94.61,16200.0
2005-06-20 12:55:00,94.62,94.66,94.6,94.6,2100.0,94.62,94.66,94.6,94.6,2100.0
2005-06-20 13:00:00,94.6,94.6,94.48,94.48,3800.0,94.6,94.6,94.48,94.48,3800.0
2005-06-20 13:05:00,94.48,94.52,94.44,94.44,4100.0,94.48,94.52,94.44,94.44,4100.0
2005-06-20 13:10:00,94.43,94.48,94.42,94.46,6200.0,94.43,94.48,94.42,94.46,6200.0
2005-06-20 13:15:00,94.48,94.49,94.44,94.46,1300.0,94.48,94.49,94.44,94.46,1300.0
2005-06-20 13:20:00,94.48,94.48,94.47,94.47,800.0,94.48,94.48,94.47,94.47,800.0
2005-06-20 13:25:00,94.46,94.47,94.45,94.45,800.0,94.46,94.47,94.45,94.45,800.0
2005-06-20 13:30:00,94.46,94.46,94.44,94.46,4400.0,94.46,94.46,94.44,94.46,4400.0
2005-06-20 13:35:00,94.46,94.49,94.35,94.36,6500.0,94.46,94.49,94.35,94.36,6500.0
2005-06-20 13:40:00,94.41,94.52,94.41,94.47,1900.0,94.41,94.52,94.41,94.47,1900.0
2005-06-20 13:45:00,94.45,94.48,94.45,94.48,3300.0,94.45,94.48,94.45,94.48,3300.0
2005-06-20 13:50:00,94.49,94.51,94.49,94.51,2600.0,94.49,94.51,94.49,94.51,2600.0
2005-06-20 13:55:00,94.5,94.56,94.5,94.55,4100.0,94.5,94.56,94.5,94.55,4100.0
2005-06-20 14:00:00,94.56,94.58,94.54,94.58,5100.0,94.56,94.58,94.54,94.58,5100.0
2005-06-20 14:05:00,94.58,94.6,94.51,94.54,8500.0,94.58,94.6,94.51,94.54,8500.0
2005-06-20 14:10:00,94.53,94.54,94.51,94.51,3300.0,94.53,94.54,94.51,94.51,3300.0
2005-06-20 14:15:00,94.5,94.51,94.44,94.44,5200.0,94.5,94.51,94.44,94.44,5200.0
2005-06-20 14:20:00,94.43,94.49,94.43,94.48,2100.0,94.43,94.49,94.43,94.48,2100.0
2005-06-20 14:25:00,94.45,94.45,94.36,94.36,6100.0,94.45,94.45,94.36,94.36,6100.0
2005-06-20 14:30:00,94.37,94.39,94.35,94.36,3500.0,94.37,94.39,94.35,94.36,3500.0
2005-06-20 14:35:00,94.38,94.58,94.38,94.56,11100.0,94.38,94.58,94.38,94.56,11100.0
2005-06-20 14:40:00,94.58,94.6,94.57,94.57,8500.0,94.58,94.6,94.57,94.57,8500.0
2005-06-20 14:45:00,94.59,94.6,94.55,94.6,4800.0,94.59,94.6,94.55,94.6,4800.0
2005-06-20 14:50:00,94.6,94.6,94.58,94.58,5200.0,94.6,94.6,94.58,94.58,5200.0
2005-06-20 14:55:00,94.58,94.68,94.58,94.68,7600.0,94.58,94.68,94.58,94.68,7600.0
2005-06-20 15:00:00,94.69,94.78,94.68,94.78,9500.0,94.69,94.78,94.68,94.78,9500.0
2005-06-20 15:05:00,94.78,94.8,94.7,94.76,9800.0,94.78,94.8,94.7,94.76,9800.0
2005-06-20 15:10:00,94.75,94.76,94.71,94.71,4900.0,94.75,94.76,94.71,94.71,4900.0
2005-06-20 15:15:00,94.71,94.74,94.68,94.72,7600.0,94.71,94.74,94.68,94.72,7600.0
2005-06-20 15:20:00,94.7,94.81,94.69,94.77,5100.0,94.7,94.81,94.69,94.77,5100.0
2005-06-20 15:25:00,94.77,94.78,94.73,94.75,6900.0,94.77,94.78,94.73,94.75,6900.0
2005-06-20 15:30:00,94.76,94.79,94.76,94.78,2500.0,94.76,94.79,94.76,94.78,2500.0
2005-06-20 15:35:00,94.79,94.82,94.79,94.8,8000.0,94.79,94.82,94.79,94.8,8000.0
2005-06-20 15:40:00,94.79,94.93,94.78,94.91,13300.0,94.79,94.93,94.78,94.91,13300.0
2005-06-20 15:45:00,94.9,94.97,94.9,94.95,5500.0,94.9,94.97,94.9,94.95,5500.0
2005-06-20 15:50:00,94.96,94.96,94.89,94.9,14700.0,94.96,94.96,94.89,94.9,14700.0
2005-06-20 15:55:00,94.9,94.98,94.79,94.84,19500.0,94.9,94.98,94.79,94.84,19500.0
2005-06-21 09:30:00,94.65,94.68,94.55,94.61,6100.0,94.65,94.68,94.55,94.61,6100.0
2005-06-21 09:35:00,94.55,94.78,94.55,94.76,8500.0,94.55,94.78,94.55,94.76,8500.0
2005-06-21 09:40:00,94.75,94.75,94.33,94.43,4600.0,94.75,94.75,94.33,94.43,4600.0
2005-06-21 09:45:00,94.43,94.51,94.41,94.49,6900.0,94.43,94.51,94.41,94.49,6900.0
2005-06-21 09:50:00,94.55,94.55,94.41,94.41,5900.0,94.55,94.55,94.41,94.41,5900.0
2005-06-21 09:55:00,94.41,94.41,94.16,94.24,6700.0,94.41,94.41,94.16,94.24,6700.0
2005-06-21 10:00:00,94.23,94.6,94.05,94.52,8200.0,94.23,94.6,94.05,94.52,8200.0
2005-06-21 10:05:00,94.52,94.52,93.95,94.03,33100.0,94.52,94.52,93.95,94.03,33100.0
2005-06-21 10:10:00,94.03,94.17,93.97,94.01,10900.0,94.03,94.17,93.97,94.01,10900.0
2005-06-21 10:15:00,94.01,94.17,93.98,94.11,7300.0,94.01,94.17,93.98,94.11,7300.0
2005-06-21 10:20:00,94.08,94.2,94.07,94.15,6700.0,94.08,94.2,94.07,94.15,6700.0
2005-06-21 10:25:00,94.12,94.22,94.09,94.09,8900.0,94.12,94.22,94.09,94.09,8900.0
2005-06-21 10:30:00,94.1,94.42,94.09,94.39,13300.0,94.1,94.42,94.09,94.39,13300.0
2005-06-21 10:35:00,94.4,94.44,94.32,94.37,11500.0,94.4,94.44,94.32,94.37,11500.0
2005-06-21 10:40:00,94.38,94.66,94.38,94.53,10300.0,94.38,94.66,94.38,94.53,10300.0
2005-06-21 10:45:00,94.51,94.55,94.49,94.53,9600.0,94.51,94.55,94.49,94.53,9600.0
2005-06-21 10:50:00,94.53,94.53,94.33,94.33,6200.0,94.53,94.53,94.33,94.33,6200.0
2005-06-21 10:55:00,94.32,94.33,94.24,94.25,7700.0,94.32,94.33,94.24,94.25,7700.0
2005-06-21 11:00:00,94.24,94.24,94.15,94.17,13600.0,94.24,94.24,94.15,94.17,13600.0
2005-06-21 11:05:00,94.17,94.19,94.13,94.15,7400.0,94.17,94.19,94.13,94.15,7400.0
2005-06-21 11:10:00,94.14,94.17,94.11,94.17,8000.0,94.14,94.17,94.11,94.17,8000.0
2005-06-21 11:15:00,94.16,94.24,94.15,94.21,4700.0,94.16,94.24,94.15,94.21,4700.0
2005-06-21 11:20:00,94.21,94.21,94.1,94.17,21700.0,94.21,94.21,94.1,94.17,21700.0
2005-06-21 11:25:00,94.19,94.33,94.18,94.25,4700.0,94.19,94.33,94.18,94.25,4700.0
2005-06-21 11:30:00,94.26,94.31,94.18,94.26,9800.0,94.26,94.31,94.18,94.26,9800.0
2005-06-21 11:35:00,94.26,94.43,94.26,94.43,5600.0,94.26,94.43,94.26,94.43,5600.0
2005-06-21 11:40:00,94.42,94.46,94.42,94.44,1800.0,94.42,94.46,94.42,94.44,1800.0
2005-06-21 11:45:00,94.45,94.47,94.37,94.46,8800.0,94.45,94.47,94.37,94.46,8800.0
2005-06-21 11:50:00,94.43,94.48,94.39,94.39,4000.0,94.43,94.48,94.39,94.39,4000.0
2005-06-21 11:55:00,94.38,94.38,94.32,94.32,2200.0,94.38,94.38,94.32,94.32,2200.0
2005-06-21 12:00:00,94.32,94.48,94.32,94.45,9700.0,94.32,94.48,94.32,94.45,9700.0
2005-06-21 12:05:00,94.44,94.46,94.42,94.46,2000.0,94.44,94.46,94.42,94.46,2000.0
2005-06-21 12:10:00,94.46,94.55,94.46,94.5,5300.0,94.46,94.55,94.46,94.5,5300.0
2005-06-21 12:15:00,94.49,94.55,94.49,94.53,5000.0,94.49,94.55,94.49,94.53,5000.0
2005-06-21 12:20:00,94.5,94.54,94.5,94.53,5800.0,94.5,94.54,94.5,94.53,5800.0
2005-06-21 12:25:00,94.51,94.55,94.5,94.55,900.0,94.51,94.55,94.5,94.55,900.0
2005-06-21 12:30:00,94.55,94.55,94.51,94.53,3300.0,94.55,94.55,94.51,94.53,3300.0
2005-06-21 12:35:00,94.53,94.54,94.47,94.54,3400.0,94.53,94.54,94.47,94.54,3400.0
2005-06-21 12:40:00,94.54,94.55,94.48,94.48,6400.0,94.54,94.55,94.48,94.48,6400.0
2005-06-21 12:45:00,94.47,94.53,94.47,94.53,2500.0,94.47,94.53,94.47,94.53,2500.0
2005-06-21 12:50:00,94.55,94.55,94.53,94.54,1700.0,94.55,94.55,94.53,94.54,1700.0
2005-06-21 12:55:00,94.54,94.54,94.5,94.51,3300.0,94.54,94.54,94.5,94.51,3300.0
2005-06-21 13:00:00,94.5,94.55,94.48,94.55,4500.0,94.5,94.55,94.48,94.55,4500.0
2005-06-21 13:05:00,94.55,94.6,94.55,94.59,8000.0,94.55,94.6,94.55,94.59,8000.0
2005-06-21 13:10:00,94.59,94.7,94.57,94.7,13500.0,94.59,94.7,94.57,94.7,13500.0
2005-06-21 13:15:00,94.7,94.74,94.65,94.66,16400.0,94.7,94.74,94.65,94.66,16400.0
2005-06-21 13:20:00,94.67,94.67,94.59,94.6,5300.0,94.67,94.67,94.59,94.6,5300.0
2005-06-21 13:25:00,94.6,94.78,94.6,94.78,10800.0,94.6,94.78,94.6,94.78,10800.0
2005-06-21 13:30:00,94.81,94.85,94.78,94.85,7400.0,94.81,94.85,94.78,94.85,7400.0
2005-06-21 13:35:00,94.85,94.89,94.79,94.79,8800.0,94.85,94.89,94.79,94.79,8800.0
2005-06-21 13:40:00,94.84,95.0,94.81,94.99,8800.0,94.84,95.0,94.81,94.99,8800.0
2005-06-21 13:45:00,94.98,94.99,94.86,94.87,4500.0,94.98,94.99,94.86,94.87,4500.0
2005-06-21 13:50:00,94.87,94.98,94.87,94.98,4600.0,94.87,94.98,94.87,94.98,4600.0
2005-06-21 13:55:00,94.98,95.0,94.84,94.88,9200.0,94.98,95.0,94.84,94.88,9200.0
2005-06-21 14:00:00,94.88,95.01,94.88,94.99,6000.0,94.88,95.01,94.88,94.99,6000.0
2005-06-21 14:05:00,95.0,95.04,94.93,95.04,8300.0,95.0,95.04,94.93,95.04,8300.0
2005-06-21 14:10:00,95.02,95.03,94.99,95.0,15400.0,95.02,95.03,94.99,95.0,15400.0
2005-06-21 14:15:00,94.98,94.98,94.89,94.9,14400.0,94.98,94.98,94.89,94.9,14400.0
2005-06-21 14:20:00,94.9,94.94,94.87,94.88,5200.0,94.9,94.94,94.87,94.88,5200.0
2005-06-21 14:25:00,94.88,94.95,94.82,94.83,16700.0,94.88,94.95,94.82,94.83,16700.0
2005-06-21 14:30:00,94.83,94.88,94.79,94.79,11600.0,94.83,94.88,94.79,94.79,11600.0
2005-06-21 14:35:00,94.77,94.77,94.71,94.75,8200.0,94.77,94.77,94.71,94.75,8200.0
2005-06-21 14:40:00,94.8,94.81,94.72,94.72,10900.0,94.8,94.81,94.72,94.72,10900.0
2005-06-21 14:45:00,94.74,94.89,94.73,94.88,6900.0,94.74,94.89,94.73,94.88,6900.0
2005-06-21 14:50:00,94.85,94.87,94.73,94.73,17400.0,94.85,94.87,94.73,94.73,17400.0
2005-06-21 14:55:00,94.71,94.73,94.59,94.59,26800.0,94.71,94.73,94.59,94.59,26800.0
2005-06-21 15:00:00,94.61,94.67,94.53,94.53,21600.0,94.61,94.67,94.53,94.53,21600.0
2005-06-21 15:05:00,94.53,94.59,94.43,94.54,11400.0,94.53,94.59,94.43,94.54,11400.0
2005-06-21 15:10:00,94.55,94.55,94.47,94.53,11800.0,94.55,94.55,94.47,94.53,11800.0
2005-06-21 15:15:00,94.54,94.56,94.37,94.37,16700.0,94.54,94.56,94.37,94.37,16700.0
2005-06-21 15:20:00,94.37,94.45,94.37,94.4,20900.0,94.37,94.45,94.37,94.4,20900.0
2005-06-21 15:25:00,94.39,94.45,94.35,94.38,29200.0,94.39,94.45,94.35,94.38,29200.0
2005-06-21 15:30:00,94.42,94.42,94.31,94.36,17500.0,94.42,94.42,94.31,94.36,17500.0
2005-06-21 15:35:00,94.36,94.41,94.34,94.39,19000.0,94.36,94.41,94.34,94.39,19000.0
2005-06-21 15:40:00,94.4,94.42,94.33,94.39,20100.0,94.4,94.42,94.33,94.39,20100.0
2005-06-21 15:45:00,94.39,94.46,94.34,94.46,29800.0,94.39,94.46,94.34,94.46,29800.0
2005-06-21 15:50:00,94.46,94.5,94.29,94.3,20900.0,94.46,94.5,94.29,94.3,20900.0
2005-06-21 15:55:00,94.3,94.48,94.3,94.42,12300.0,94.3,94.48,94.3,94.42,12300.0
2005-06-22 09:30:00,94.78,94.79,94.57,94.79,17700.0,94.78,94.79,94.57,94.79,17700.0
2005-06-22 09:35:00,94.78,94.79,94.67,94.67,9500.0,94.78,94.79,94.67,94.67,9500.0
2005-06-22 09:40:00,94.67,94.68,94.14,94.41,27900.0,94.67,94.68,94.14,94.41,27900.0
2005-06-22 09:45:00,94.51,94.62,94.42,94.49,7900.0,94.51,94.62,94.42,94.49,7900.0
2005-06-22 09:50:00,94.52,94.62,94.48,94.62,8500.0,94.52,94.62,94.48,94.62,8500.0
2005-06-22 09:55:00,94.66,94.66,94.53,94.55,5800.0,94.66,94.66,94.53,94.55,5800.0
2005-06-22 10:00:00,94.55,94.55,94.4,94.4,10400.0,94.55,94.55,94.4,94.4,10400.0
2005-06-22 10:05:00,94.4,94.43,94.37,94.39,11600.0,94.4,94.43,94.37,94.39,11600.0
2005-06-22 10:10:00,94.35,94.4,94.29,94.3,9300.0,94.35,94.4,94.29,94.3,9300.0
2005-06-22 10:15:00,94.31,94.31,94.04,94.04,9000.0,94.31,94.31,94.04,94.04,9000.0
2005-06-22 10:20:00,94.09,94.23,94.05,94.19,11200.0,94.09,94.23,94.05,94.19,11200.0
2005-06-22 10:25:00,94.2,94.22,94.04,94.04,5400.0,94.2,94.22,94.04,94.04,5400.0
2005-06-22 10:30:00,94.03,94.11,94.01,94.11,24700.0,94.03,94.11,94.01,94.11,24700.0
2005-06-22 10:35:00,94.11,94.26,94.09,94.23,9000.0,94.11,94.26,94.09,94.23,9000.0
2005-06-22 10:40:00,94.21,94.3,94.02,94.04,11100.0,94.21,94.3,94.02,94.04,11100.0
2005-06-22 10:45:00,94.05,94.06,94.0,94.04,5900.0,94.05,94.06,94.0,94.04,5900.0
2005-06-22 10:50:00,94.04,94.09,93.59,93.65,39200.0,94.04,94.09,93.59,93.65,39200.0
2005-06-22 10:55:00,93.64,93.65,93.52,93.59,19800.0,93.64,93.65,93.52,93.59,19800.0
2005-06-22 11:00:00,93.57,93.78,93.51,93.7,21300.0,93.57,93.78,93.51,93.7,21300.0
2005-06-22 11:05:00,93.68,93.69,93.55,93.56,9100.0,93.68,93.69,93.55,93.56,9100.0
2005-06-22 11:10:00,93.56,93.61,93.56,93.57,8700.0,93.56,93.61,93.56,93.57,8700.0
2005-06-22 11:15:00,93.58,93.75,93.58,93.75,4800.0,93.58,93.75,93.58,93.75,4800.0
2005-06-22 11:20:00,93.75,93.87,93.69,93.72,15100.0,93.75,93.87,93.69,93.72,15100.0
2005-06-22 11:25:00,93.71,93.83,93.68,93.8,7600.0,93.71,93.83,93.68,93.8,7600.0
2005-06-22 11:30:00,93.8,93.82,93.74,93.77,14300.0,93.8,93.82,93.74,93.77,14300.0
2005-06-22 11:35:00,93.77,93.9,93.77,93.9,4300.0,93.77,93.9,93.77,93.9,4300.0
2005-06-22 11:40:00,93.86,93.87,93.81,93.81,3900.0,93.86,93.87,93.81,93.81,3900.0
2005-06-22 11:45:00,93.81,93.82,93.77,93.82,3900.0,93.81,93.82,93.77,93.82,3900.0
2005-06-22 11:50:00,93.82,93.86,93.81,93.81,2800.0,93.82,93.86,93.81,93.81,2800.0
2005-06-22 11:55:00,93.82,93.91,93.82,93.88,3600.0,93.82,93.91,93.82,93.88,3600.0
2005-06-22 12:00:00,93.86,93.88,93.85,93.87,3500.0,93.86,93.88,93.85,93.87,3500.0
2005-06-22 12:05:00,93.87,93.9,93.86,93.89,2800.0,93.87,93.9,93.86,93.89,2800.0
2005-06-22 12:10:00,93.89,94.0,93.89,93.98,11500.0,93.89,94.0,93.89,93.98,11500.0
2005-06-22 12:15:00,93.98,94.01,93.96,93.96,5100.0,93.98,94.01,93.96,93.96,5100.0
2005-06-22 12:20:00,93.99,93.99,93.95,93.95,1800.0,93.99,93.99,93.95,93.95,1800.0
2005-06-22 12:25:00,93.97,93.97,93.93,93.93,3700.0,93.97,93.97,93.93,93.93,3700.0
2005-06-22 12:30:00,93.93,93.96,93.93,93.95,7500.0,93.93,93.96,93.93,93.95,7500.0
2005-06-22 12:35:00,93.95,93.95,93.87,93.88,8000.0,93.95,93.95,93.87,93.88,8000.0
2005-06-22 12:40:00,93.86,93.86,93.83,93.83,4900.0,93.86,93.86,93.83,93.83,4900.0
2005-06-22 12:45:00,93.85,93.9,93.83,93.9,4600.0,93.85,93.9,93.83,93.9,4600.0
2005-06-22 12:50:00,93.87,94.38,93.87,93.94,12800.0,93.87,94.38,93.87,93.94,12800.0
2005-06-22 12:55:00,93.94,93.97,93.91,93.93,6100.0,93.94,93.97,93.91,93.93,6100.0
2005-06-22 13:00:00,93.9,94.0,93.9,93.98,8300.0,93.9,94.0,93.9,93.98,8300.0
2005-06-22 13:05:00,93.99,93.99,93.89,93.9,6800.0,93.99,93.99,93.89,93.9,6800.0
2005-06-22 13:10:00,93.9,93.95,93.89,93.89,9600.0,93.9,93.95,93.89,93.89,9600.0
2005-06-22 13:15:00,93.89,93.9,93.85,93.85,4900.0,93.89,93.9,93.85,93.85,4900.0
2005-06-22 13:20:00,93.85,93.85,93.71,93.71,10700.0,93.85,93.85,93.71,93.71,10700.0
2005-06-22 13:25:00,93.7,93.76,93.69,93.73,3400.0,93.7,93.76,93.69,93.73,3400.0
2005-06-22 13:30:00,93.76,93.83,93.76,93.82,3600.0,93.76,93.83,93.76,93.82,3600.0
2005-06-22 13:35:00,93.82,93.87,93.82,93.82,8000.0,93.82,93.87,93.82,93.82,8000.0
2005-06-22 13:40:00,93.82,93.88,93.82,93.86,2600.0,93.82,93.88,93.82,93.86,2600.0
2005-06-22 13:45:00,93.85,93.85,93.81,93.85,5200.0,93.85,93.85,93.81,93.85,5200.0
2005-06-22 13:50:00,93.85,93.85,93.78,93.78,2200.0,93.85,93.85,93.78,93.78,2200.0
2005-06-22 13:55:00,93.81,93.81,93.7,93.7,3900.0,93.81,93.81,93.7,93.7,3900.0
2005-06-22 14:00:00,93.7,93.75,93.56,93.7,17000.0,93.7,93.75,93.56,93.7,17000.0
2005-06-22 14:05:00,93.7,93.7,93.41,93.5,11900.0,93.7,93.7,93.41,93.5,11900.0
2005-06-22 14:10:00,93.57,93.66,93.52,93.65,4800.0,93.57,93.66,93.52,93.65,4800.0
2005-06-22 14:15:00,93.66,93.66,93.53,93.55,5000.0,93.66,93.66,93.53,93.55,5000.0
2005-06-22 14:20:00,93.56,93.69,93.47,93.69,9700.0,93.56,93.69,93.47,93.69,9700.0
2005-06-22 14:25:00,93.68,93.68,93.52,93.56,5600.0,93.68,93.68,93.52,93.56,5600.0
2005-06-22 14:30:00,93.6,93.6,93.55,93.55,5300.0,93.6,93.6,93.55,93.55,5300.0
2005-06-22 14:35:00,93.54,93.58,93.53,93.56,6600.0,93.54,93.58,93.53,93.56,6600.0
2005-06-22 14:40:00,93.55,93.56,93.39,93.39,8000.0,93.55,93.56,93.39,93.39,8000.0
2005-06-22 14:45:00,93.39,93.52,93.39,93.5,5000.0,93.39,93.52,93.39,93.5,5000.0
2005-06-22 14:50:00,93.5,93.74,93.49,93.71,24200.0,93.5,93.74,93.49,93.71,24200.0
2005-06-22 14:55:00,93.69,93.69,93.63,93.65,8300.0,93.69,93.69,93.63,93.65,8300.0
2005-06-22 15:00:00,93.65,93.72,93.65,93.68,13900.0,93.65,93.72,93.65,93.68,13900.0
2005-06-22 15:05:00,93.68,93.71,93.59,93.59,16500.0,93.68,93.71,93.59,93.59,16500.0
2005-06-22 15:10:00,93.59,93.6,93.54,93.54,18100.0,93.59,93.6,93.54,93.54,18100.0
2005-06-22 15:15:00,93.54,93.55,93.5,93.53,11100.0,93.54,93.55,93.5,93.53,11100.0
2005-06-22 15:20:00,93.52,93.55,93.5,93.52,13000.0,93.52,93.55,93.5,93.52,13000.0
2005-06-22 15:25:00,93.52,93.52,93.3,93.3,20200.0,93.52,93.52,93.3,93.3,20200.0
2005-06-22 15:30:00,93.31,93.47,93.3,93.31,32800.0,93.31,93.47,93.3,93.31,32800.0
2005-06-22 15:35:00,93.35,93.35,93.15,93.32,21300.0,93.35,93.35,93.15,93.32,21300.0
2005-06-22 15:40:00,93.33,93.33,93.13,93.3,21300.0,93.33,93.33,93.13,93.3,21300.0
2005-06-22 15:45:00,93.3,93.3,93.15,93.2,17500.0,93.3,93.3,93.15,93.2,17500.0
2005-06-22 15:50:00,93.2,93.21,93.15,93.15,24500.0,93.2,93.21,93.15,93.15,24500.0
2005-06-22 15:55:00,93.15,93.25,92.97,93.25,32100.0,93.15,93.25,92.97,93.25,32100.0
2005-06-23 09:30:00,93.2,93.2,93.0,93.0,3300.0,93.2,93.2,93.0,93.0,3300.0
2005-06-23 09:35:00,93.0,93.4,92.96,93.4,11700.0,93.0,93.4,92.96,93.4,11700.0
2005-06-23 09:40:00,93.4,93.65,93.4,93.61,10700.0,93.4,93.65,93.4,93.61,10700.0
2005-06-23 09:45:00,93.63,93.63,93.3,93.31,26300.0,93.63,93.63,93.3,93.31,26300.0
2005-06-23 09:50:00,93.37,93.64,93.37,93.52,7600.0,93.37,93.64,93.37,93.52,7600.0
2005-06-23 09:55:00,93.5,93.5,93.25,93.41,12400.0,93.5,93.5,93.25,93.41,12400.0
2005-06-23 10:00:00,93.47,93.59,93.44,93.44,8800.0,93.47,93.59,93.44,93.44,8800.0
2005-06-23 10:05:00,93.42,93.51,93.31,93.35,14800.0,93.42,93.51,93.31,93.35,14800.0
2005-06-23 10:10:00,93.34,93.34,93.06,93.17,13500.0,93.34,93.34,93.06,93.17,13500.0
2005-06-23 10:15:00,93.2,93.42,93.2,93.42,29800.0,93.2,93.42,93.2,93.42,29800.0
2005-06-23 10:20:00,93.43,93.48,93.3,93.45,56900.0,93.43,93.48,93.3,93.45,56900.0
2005-06-23 10:25:00,93.46,93.46,93.29,93.31,20700.0,93.46,93.46,93.29,93.31,20700.0
2005-06-23 10:30:00,93.31,93.31,93.02,93.05,18700.0,93.31,93.31,93.02,93.05,18700.0
2005-06-23 10:35:00,93.04,93.09,92.94,93.0,13900.0,93.04,93.09,92.94,93.0,13900.0
2005-06-23 10:40:00,93.02,93.04,92.94,92.99,8000.0,93.02,93.04,92.94,92.99,8000.0
2005-06-23 10:45:00,92.97,92.98,92.78,92.78,7000.0,92.97,92.98,92.78,92.78,7000.0
2005-06-23 10:50:00,92.78,92.78,92.54,92.54,10400.0,92.78,92.78,92.54,92.54,10400.0
2005-06-23 10:55:00,92.51,92.53,92.36,92.53,13000.0,92.51,92.53,92.36,92.53,13000.0
2005-06-23 11:00:00,92.52,92.82,92.52,92.69,6600.0,92.52,92.82,92.52,92.69,6600.0
2005-06-23 11:05:00,92.71,92.76,92.67,92.69,5300.0,92.71,92.76,92.67,92.69,5300.0
2005-06-23 11:10:00,92.69,92.7,92.6,92.6,4000.0,92.69,92.7,92.6,92.6,4000.0
2005-06-23 11:15:00,92.6,92.7,92.53,92.64,15600.0,92.6,92.7,92.53,92.64,15600.0
2005-06-23 11:20:00,92.61,92.9,92.55,92.9,8100.0,92.61,92.9,92.55,92.9,8100.0
2005-06-23 11:25:00,92.86,92.91,92.74,92.75,5800.0,92.86,92.91,92.74,92.75,5800.0
2005-06-23 11:30:00,92.68,92.69,92.6,92.62,3700.0,92.68,92.69,92.6,92.62,3700.0
2005-06-23 11:35:00,92.63,92.84,92.63,92.82,5700.0,92.63,92.84,92.63,92.82,5700.0
2005-06-23 11:40:00,92.82,92.85,92.78,92.79,4400.0,92.82,92.85,92.78,92.79,4400.0
2005-06-23 11:45:00,92.81,92.81,92.58,92.66,17300.0,92.81,92.81,92.58,92.66,17300.0
2005-06-23 11:50:00,92.63,92.74,92.48,92.49,7600.0,92.63,92.74,92.48,92.49,7600.0
2005-06-23 11:55:00,92.48,92.5,92.35,92.42,12600.0,92.48,92.5,92.35,92.42,12600.0
2005-06-23 12:00:00,92.39,92.41,92.26,92.33,5600.0,92.39,92.41,92.26,92.33,5600.0
2005-06-23 12:05:00,92.33,92.42,92.26,92.3,5300.0,92.33,92.42,92.26,92.3,5300.0
2005-06-23 12:10:00,92.24,92.43,92.24,92.36,11000.0,92.24,92.43,92.24,92.36,11000.0
2005-06-23 12:15:00,92.39,92.39,92.09,92.15,13500.0,92.39,92.39,92.09,92.15,13500.0
2005-06-23 12:20:00,92.12,92.2,92.1,92.11,8500.0,92.12,92.2,92.1,92.11,8500.0
2005-06-23 12:25:00,92.11,92.11,91.91,92.06,13700.0,92.11,92.11,91.91,92.06,13700.0
2005-06-23 12:30:00,92.06,92.16,92.03,92.09,7000.0,92.06,92.16,92.03,92.09,7000.0
2005-06-23 12:35:00,92.08,92.09,92.01,92.01,10700.0,92.08,92.09,92.01,92.01,10700.0
2005-06-23 12:40:00,92.03,92.05,91.9,91.92,21000.0,92.03,92.05,91.9,91.92,21000.0
2005-06-23 12:45:00,91.93,91.99,91.79,91.84,15400.0,91.93,91.99,91.79,91.84,15400.0
2005-06-23 12:50:00,91.76,91.9,91.75,91.88,10800.0,91.76,91.9,91.75,91.88,10800.0
2005-06-23 12:55:00,91.86,91.87,91.79,91.87,8900.0,91.86,91.87,91.79,91.87,8900.0
2005-06-23 13:00:00,91.86,92.0,91.86,91.97,8300.0,91.86,92.0,91.86,91.97,8300.0
2005-06-23 13:05:00,91.96,91.97,91.92,91.95,12800.0,91.96,91.97,91.92,91.95,12800.0
2005-06-23 13:10:00,91.96,92.01,91.92,92.01,10300.0,91.96,92.01,91.92,92.01,10300.0
2005-06-23 13:15:00,92.0,92.0,91.93,91.93,12600.0,92.0,92.0,91.93,91.93,12600.0
2005-06-23 13:20:00,91.93,91.93,91.88,91.92,9200.0,91.93,91.93,91.88,91.92,9200.0
2005-06-23 13:25:00,91.93,91.93,91.79,91.83,10100.0,91.93,91.93,91.79,91.83,10100.0
2005-06-23 13:30:00,91.83,91.88,91.79,91.87,8700.0,91.83,91.88,91.79,91.87,8700.0
2005-06-23 13:35:00,91.88,91.89,91.56,91.61,13000.0,91.88,91.89,91.56,91.61,13000.0
2005-06-23 13:40:00,91.6,91.67,91.51,91.54,14100.0,91.6,91.67,91.51,91.54,14100.0
2005-06-23 13:45:00,91.56,91.56,90.95,91.07,32500.0,91.56,91.56,90.95,91.07,32500.0
2005-06-23 13:50:00,91.08,91.34,91.06,91.34,17600.0,91.08,91.34,91.06,91.34,17600.0
2005-06-23 13:55:00,91.34,91.48,91.3,91.48,24000.0,91.34,91.48,91.3,91.48,24000.0
2005-06-23 14:00:00,91.47,91.48,91.4,91.4,6700.0,91.47,91.48,91.4,91.4,6700.0
2005-06-23 14:05:00,91.4,91.47,91.38,91.41,18400.0,91.4,91.47,91.38,91.41,18400.0
2005-06-23 14:10:00,91.41,91.43,91.39,91.4,32900.0,91.41,91.43,91.39,91.4,32900.0
2005-06-23 14:15:00,91.39,91.65,91.39,91.63,6700.0,91.39,91.65,91.39,91.63,6700.0
2005-06-23 14:20:00,91.61,91.76,91.6,91.76,11800.0,91.61,91.76,91.6,91.76,11800.0
2005-06-23 14:25:00,91.75,91.81,91.75,91.77,19600.0,91.75,91.81,91.75,91.77,19600.0
2005-06-23 14:30:00,91.77,91.85,91.77,91.81,26200.0,91.77,91.85,91.77,91.81,26200.0
2005-06-23 14:35:00,91.83,92.1,91.83,92.1,18700.0,91.83,92.1,91.83,92.1,18700.0
2005-06-23 14:40:00,92.1,92.12,92.05,92.09,10900.0,92.1,92.12,92.05,92.09,10900.0
2005-06-23 14:45:00,92.09,92.13,92.06,92.09,6300.0,92.09,92.13,92.06,92.09,6300.0
2005-06-23 14:50:00,92.09,92.11,92.04,92.07,6700.0,92.09,92.11,92.04,92.07,6700.0
2005-06-23 14:55:00,92.04,92.06,92.02,92.06,15500.0,92.04,92.06,92.02,92.06,15500.0
2005-06-23 15:00:00,92.09,92.12,92.09,92.1,10900.0,92.09,92.12,92.09,92.1,10900.0
2005-06-23 15:05:00,92.1,92.1,91.87,91.97,25200.0,92.1,92.1,91.87,91.97,25200.0
2005-06-23 15:10:00,91.97,92.02,91.92,92.01,36700.0,91.97,92.02,91.92,92.01,36700.0
2005-06-23 15:15:00,92.04,92.07,91.97,91.98,20300.0,92.04,92.07,91.97,91.98,20300.0
2005-06-23 15:20:00,91.97,91.97,91.89,91.92,15400.0,91.97,91.97,91.89,91.92,15400.0
2005-06-23 15:25:00,91.93,91.96,91.87,91.88,15300.0,91.93,91.96,91.87,91.88,15300.0
2005-06-23 15:30:00,91.88,91.88,91.85,91.85,25500.0,91.88,91.88,91.85,91.85,25500.0
2005-06-23 15:35:00,91.84,91.87,91.79,91.79,28200.0,91.84,91.87,91.79,91.79,28200.0
2005-06-23 15:40:00,91.78,91.78,91.61,91.75,25800.0,91.78,91.78,91.61,91.75,25800.0
2005-06-23 15:45:00,91.74,91.75,91.65,91.69,26700.0,91.74,91.75,91.65,91.69,26700.0
2005-06-23 15:50:00,91.69,91.75,91.66,91.67,19000.0,91.69,91.75,91.66,91.67,19000.0
2005-06-23 15:55:00,91.7,91.73,91.66,91.73,13500.0,91.7,91.73,91.66,91.73,13500.0
2005-06-24 09:30:00,91.6,91.61,90.63,90.63,31700.0,91.6,91.61,90.63,90.63,31700.0
2005-06-24 09:35:00,90.63,90.8,90.43,90.69,29000.0,90.63,90.8,90.43,90.69,29000.0
2005-06-24 09:40:00,90.79,90.8,90.43,90.46,14600.0,90.79,90.8,90.43,90.46,14600.0
2005-06-24 09:45:00,90.47,90.86,90.43,90.78,14300.0,90.47,90.86,90.43,90.78,14300.0
2005-06-24 09:50:00,90.75,90.75,90.49,90.5,22000.0,90.75,90.75,90.49,90.5,22000.0
2005-06-24 09:55:00,90.5,90.5,90.4,90.42,11400.0,90.5,90.5,90.4,90.42,11400.0
2005-06-24 10:00:00,90.4,90.45,90.22,90.42,9700.0,90.4,90.45,90.22,90.42,9700.0
2005-06-24 10:05:00,90.43,90.47,90.27,90.35,11100.0,90.43,90.47,90.27,90.35,11100.0
2005-06-24 10:10:00,90.38,90.38,90.22,90.31,8900.0,90.38,90.38,90.22,90.31,8900.0
2005-06-24 10:15:00,90.27,90.28,90.21,90.22,6000.0,90.27,90.28,90.21,90.22,6000.0
2005-06-24 10:20:00,90.22,90.34,90.22,90.31,9900.0,90.22,90.34,90.22,90.31,9900.0
2005-06-24 10:25:00,90.28,90.28,90.2,90.25,4400.0,90.28,90.28,90.2,90.25,4400.0
2005-06-24 10:30:00,90.24,90.47,90.24,90.42,14800.0,90.24,90.47,90.24,90.42,14800.0
2005-06-24 10:35:00,90.5,90.56,90.49,90.56,19800.0,90.5,90.56,90.49,90.56,19800.0
2005-06-24 10:40:00,90.56,90.68,90.56,90.59,3900.0,90.56,90.68,90.56,90.59,3900.0
2005-06-24 10:45:00,90.59,90.62,90.59,90.62,2800.0,90.59,90.62,90.59,90.62,2800.0
2005-06-24 10:50:00,90.62,90.7,90.62,90.64,6200.0,90.62,90.7,90.62,90.64,6200.0
2005-06-24 10:55:00,90.63,90.85,90.57,90.8,5900.0,90.63,90.85,90.57,90.8,5900.0
2005-06-24 11:00:00,90.79,90.91,90.78,90.78,8100.0,90.79,90.91,90.78,90.78,8100.0
2005-06-24 11:05:00,90.81,90.9,90.75,90.88,4900.0,90.81,90.9,90.75,90.88,4900.0
2005-06-24 11:10:00,90.88,90.99,90.81,90.92,5200.0,90.88,90.99,90.81,90.92,5200.0
2005-06-24 11:15:00,90.94,90.94,90.75,90.82,9600.0,90.94,90.94,90.75,90.82,9600.0
2005-06-24 11:20:00,90.82,90.89,90.8,90.88,7200.0,90.82,90.89,90.8,90.88,7200.0
2005-06-24 11:25:00,90.83,90.87,90.76,90.77,2800.0,90.83,90.87,90.76,90.77,2800.0
2005-06-24 11:30:00,90.8,90.94,90.74,90.9,6700.0,90.8,90.94,90.74,90.9,6700.0
2005-06-24 11:35:00,90.9,90.96,90.67,90.73,8000.0,90.9,90.96,90.67,90.73,8000.0
2005-06-24 11:40:00,90.74,90.77,90.73,90.75,1700.0,90.74,90.77,90.73,90.75,1700.0
2005-06-24 11:45:00,90.75,90.81,90.68,90.79,4000.0,90.75,90.81,90.68,90.79,4000.0
2005-06-24 11:50:00,90.69,90.75,90.67,90.74,2400.0,90.69,90.75,90.67,90.74,2400.0
2005-06-24 11:55:00,90.68,90.93,90.68,90.9,2700.0,90.68,90.93,90.68,90.9,2700.0
2005-06-24 12:00:00,90.92,91.01,90.9,90.9,7300.0,90.92,91.01,90.9,90.9,7300.0
2005-06-24 12:05:00,90.89,90.9,90.88,90.88,2300.0,90.89,90.9,90.88,90.88,2300.0
2005-06-24 12:10:00,90.88,91.04,90.88,91.01,7300.0,90.88,91.04,90.88,91.01,7300.0
2005-06-24 12:15:00,91.03,91.09,90.97,91.09,4800.0,91.03,91.09,90.97,91.09,4800.0
2005-06-24 12:20:00,91.09,91.14,91.06,91.06,1700.0,91.09,91.14,91.06,91.06,1700.0
2005-06-24 12:25:00,91.07,91.07,90.97,90.98,4300.0,91.07,91.07,90.97,90.98,4300.0
2005-06-24 12:30:00,90.98,91.1,90.97,91.09,6600.0,90.98,91.1,90.97,91.09,6600.0
2005-06-24 12:35:00,91.1,91.21,91.1,91.21,4200.0,91.1,91.21,91.1,91.21,4200.0
2005-06-24 12:40:00,91.22,91.24,91.2,91.24,5000.0,91.22,91.24,91.2,91.24,5000.0
2005-06-24 12:45:00,91.25,91.32,91.25,91.31,4000.0,91.25,91.32,91.25,91.31,4000.0
2005-06-24 12:50:00,91.31,91.45,91.31,91.43,4700.0,91.31,91.45,91.31,91.43,4700.0
2005-06-24 12:55:00,91.44,91.44,91.3,91.3,4900.0,91.44,91.44,91.3,91.3,4900.0
2005-06-24 13:00:00,91.3,91.36,91.27,91.36,4000.0,91.3,91.36,91.27,91.36,4000.0
2005-06-24 13:05:00,91.37,91.47,91.37,91.42,6000.0,91.37,91.47,91.37,91.42,6000.0
2005-06-24 13:10:00,91.42,91.49,91.4,91.48,7700.0,91.42,91.49,91.4,91.48,7700.0
2005-06-24 13:15:00,91.48,91.52,91.47,91.49,4100.0,91.48,91.52,91.47,91.49,4100.0
2005-06-24 13:20:00,91.49,91.53,91.49,91.51,4600.0,91.49,91.53,91.49,91.51,4600.0
2005-06-24 13:25:00,91.52,91.53,91.35,91.35,6800.0,91.52,91.53,91.35,91.35,6800.0
2005-06-24 13:30:00,91.36,91.36,91.22,91.35,4000.0,91.36,91.36,91.22,91.35,4000.0
2005-06-24 13:35:00,91.33,91.44,91.24,91.43,4500.0,91.33,91.44,91.24,91.43,4500.0
2005-06-24 13:40:00,91.43,91.49,91.39,91.39,6100.0,91.43,91.49,91.39,91.39,6100.0
2005-06-24 13:45:00,91.4,91.4,91.21,91.33,8900.0,91.4,91.4,91.21,91.33,8900.0
2005-06-24 13:50:00,91.35,91.37,91.23,91.31,16300.0,91.35,91.37,91.23,91.31,16300.0
2005-06-24 13:55:00,91.31,91.36,91.3,91.3,10900.0,91.31,91.36,91.3,91.3,10900.0
2005-06-24 14:00:00,91.25,91.31,91.16,91.18,15600.0,91.25,91.31,91.16,91.18,15600.0
2005-06-24 14:05:00,91.24,91.34,91.24,91.31,8200.0,91.24,91.34,91.24,91.31,8200.0
2005-06-24 14:10:00,91.33,91.36,91.33,91.36,7600.0,91.33,91.36,91.33,91.36,7600.0
2005-06-24 14:15:00,91.32,91.32,91.2,91.21,14100.0,91.32,91.32,91.2,91.21,14100.0
2005-06-24 14:20:00,91.2,91.26,91.12,91.12,12200.0,91.2,91.26,91.12,91.12,12200.0
2005-06-24 14:25:00,91.08,91.09,90.98,91.08,30500.0,91.08,91.09,90.98,91.08,30500.0
2005-06-24 14:30:00,91.08,91.09,91.07,91.07,7500.0,91.08,91.09,91.07,91.07,7500.0
2005-06-24 14:35:00,91.06,91.09,90.99,91.03,11900.0,91.06,91.09,90.99,91.03,11900.0
2005-06-24 14:40:00,91.03,91.05,91.03,91.05,3100.0,91.03,91.05,91.03,91.05,3100.0
2005-06-24 14:45:00,91.04,91.09,91.01,91.08,7500.0,91.04,91.09,91.01,91.08,7500.0
2005-06-24 14:50:00,91.08,91.09,91.0,91.03,5300.0,91.08,91.09,91.0,91.03,5300.0
2005-06-24 14:55:00,91.01,91.05,90.99,91.0,27200.0,91.01,91.05,90.99,91.0,27200.0
2005-06-24 15:00:00,91.0,91.0,90.89,90.92,6700.0,91.0,91.0,90.89,90.92,6700.0
2005-06-24 15:05:00,90.92,90.99,90.91,90.96,6200.0,90.92,90.99,90.91,90.96,6200.0
2005-06-24 15:10:00,90.93,90.93,90.82,90.86,7700.0,90.93,90.93,90.82,90.86,7700.0
2005-06-24 15:15:00,90.85,90.85,90.68,90.78,10600.0,90.85,90.85,90.68,90.78,10600.0
2005-06-24 15:20:00,90.79,90.85,90.78,90.82,7800.0,90.79,90.85,90.78,90.82,7800.0
2005-06-24 15:25:00,90.83,90.92,90.74,90.9,19400.0,90.83,90.92,90.74,90.9,19400.0
2005-06-24 15:30:00,90.96,90.98,90.91,90.94,15400.0,90.96,90.98,90.91,90.94,15400.0
2005-06-24 15:35:00,90.94,90.95,90.91,90.95,9200.0,90.94,90.95,90.91,90.95,9200.0
2005-06-24 15:40:00,90.95,90.95,90.92,90.92,7100.0,90.95,90.95,90.92,90.92,7100.0
2005-06-24 15:45:00,90.93,90.93,90.88,90.88,10800.0,90.93,90.93,90.88,90.88,10800.0
2005-06-24 15:50:00,90.88,90.94,90.73,90.81,20500.0,90.88,90.94,90.73,90.81,20500.0
2005-06-24 15:55:00,90.81,90.85,90.74,90.78,23400.0,90.81,90.85,90.74,90.78,23400.0
2005-06-27 09:30:00,90.94,90.95,90.85,90.85,5200.0,90.94,90.95,90.85,90.85,5200.0
2005-06-27 09:35:00,90.86,90.86,90.55,90.77,6200.0,90.86,90.86,90.55,90.77,6200.0
2005-06-27 09:40:00,90.77,90.9,90.73,90.83,3900.0,90.77,90.9,90.73,90.83,3900.0
2005-06-27 09:45:00,90.86,90.9,90.8,90.9,1500.0,90.86,90.9,90.8,90.9,1500.0
2005-06-27 09:50:00,90.94,91.2,90.94,91.13,8800.0,90.94,91.2,90.94,91.13,8800.0
2005-06-27 09:55:00,91.17,91.33,91.17,91.21,4700.0,91.17,91.33,91.17,91.21,4700.0
2005-06-27 10:00:00,91.15,91.15,91.02,91.02,6600.0,91.15,91.15,91.02,91.02,6600.0
2005-06-27 10:05:00,91.01,91.01,90.85,90.85,3200.0,91.01,91.01,90.85,90.85,3200.0
2005-06-27 10:10:00,90.85,90.85,90.75,90.83,6100.0,90.85,90.85,90.75,90.83,6100.0
2005-06-27 10:15:00,90.84,90.94,90.75,90.86,6200.0,90.84,90.94,90.75,90.86,6200.0
2005-06-27 10:20:00,90.9,90.93,90.82,90.92,4300.0,90.9,90.93,90.82,90.92,4300.0
2005-06-27 10:25:00,90.93,91.0,90.9,91.0,12900.0,90.93,91.0,90.9,91.0,12900.0
2005-06-27 10:30:00,91.0,91.01,90.9,90.95,5400.0,91.0,91.01,90.9,90.95,5400.0
2005-06-27 10:35:00,90.95,91.03,90.95,91.0,16500.0,90.95,91.03,90.95,91.0,16500.0
2005-06-27 10:40:00,91.0,91.0,90.95,90.95,4700.0,91.0,91.0,90.95,90.95,4700.0
2005-06-27 10:45:00,90.98,91.13,90.97,91.05,13900.0,90.98,91.13,90.97,91.05,13900.0
2005-06-27 10:50:00,91.05,91.07,90.97,90.97,4400.0,91.05,91.07,90.97,90.97,4400.0
2005-06-27 10:55:00,90.93,91.01,90.93,91.01,3700.0,90.93,91.01,90.93,91.01,3700.0
2005-06-27 11:00:00,91.02,91.07,91.02,91.05,7700.0,91.02,91.07,91.02,91.05,7700.0
2005-06-27 11:05:00,91.05,91.08,91.03,91.08,4600.0,91.05,91.08,91.03,91.08,4600.0
2005-06-27 11:10:00,91.08,91.08,91.04,91.05,3100.0,91.08,91.08,91.04,91.05,3100.0
2005-06-27 11:15:00,90.98,91.08,90.98,91.08,8700.0,90.98,91.08,90.98,91.08,8700.0
2005-06-27 11:20:00,91.08,91.12,90.96,91.02,18200.0,91.08,91.12,90.96,91.02,18200.0
2005-06-27 11:25:00,91.02,91.02,90.94,90.97,4200.0,91.02,91.02,90.94,90.97,4200.0
2005-06-27 11:30:00,90.98,90.99,90.91,90.91,3400.0,90.98,90.99,90.91,90.91,3400.0
2005-06-27 11:35:00,90.9,90.91,90.85,90.89,4600.0,90.9,90.91,90.85,90.89,4600.0
2005-06-27 11:40:00,90.89,90.97,90.87,90.94,3800.0,90.89,90.97,90.87,90.94,3800.0
2005-06-27 11:45:00,90.99,91.14,90.99,91.14,6500.0,90.99,91.14,90.99,91.14,6500.0
2005-06-27 11:50:00,91.19,91.22,91.19,91.22,2000.0,91.19,91.22,91.19,91.22,2000.0
2005-06-27 11:55:00,91.25,91.27,91.2,91.27,2400.0,91.25,91.27,91.2,91.27,2400.0
2005-06-27 12:00:00,91.27,91.31,91.27,91.3,2400.0,91.27,91.31,91.27,91.3,2400.0
2005-06-27 12:05:00,91.3,91.39,91.3,91.39,1700.0,91.3,91.39,91.3,91.39,1700.0
2005-06-27 12:10:00,91.39,91.58,91.39,91.57,3500.0,91.39,91.58,91.39,91.57,3500.0
2005-06-27 12:15:00,91.59,91.69,91.58,91.68,2900.0,91.59,91.69,91.58,91.68,2900.0
2005-06-27 12:20:00,91.67,91.74,91.66,91.73,6400.0,91.67,91.74,91.66,91.73,6400.0
2005-06-27 12:25:00,91.71,91.85,91.71,91.84,10300.0,91.71,91.85,91.71,91.84,10300.0
2005-06-27 12:30:00,91.86,91.86,91.69,91.82,9500.0,91.86,91.86,91.69,91.82,9500.0
2005-06-27 12:35:00,91.82,91.87,91.81,91.87,3100.0,91.82,91.87,91.81,91.87,3100.0
2005-06-27 12:40:00,91.85,91.86,91.7,91.82,10100.0,91.85,91.86,91.7,91.82,10100.0
2005-06-27 12:45:00,91.76,91.8,91.53,91.53,7300.0,91.76,91.8,91.53,91.53,7300.0
2005-06-27 12:50:00,91.53,91.53,91.42,91.5,2100.0,91.53,91.53,91.42,91.5,2100.0
2005-06-27 12:55:00,91.5,91.58,91.43,91.54,7900.0,91.5,91.58,91.43,91.54,7900.0
2005-06-27 13:00:00,91.54,91.54,91.37,91.42,6700.0,91.54,91.54,91.37,91.42,6700.0
2005-06-27 13:05:00,91.43,91.49,91.41,91.41,4500.0,91.43,91.49,91.41,91.41,4500.0
2005-06-27 13:10:00,91.37,91.37,91.32,91.33,3100.0,91.37,91.37,91.32,91.33,3100.0
2005-06-27 13:15:00,91.33,91.37,91.28,91.37,5800.0,91.33,91.37,91.28,91.37,5800.0
2005-06-27 13:20:00,91.37,91.41,91.33,91.41,6700.0,91.37,91.41,91.33,91.41,6700.0
2005-06-27 13:25:00,91.33,91.41,91.33,91.41,1500.0,91.33,91.41,91.33,91.41,1500.0
2005-06-27 13:30:00,91.42,91.43,91.34,91.34,9200.0,91.42,91.43,91.34,91.34,9200.0
2005-06-27 13:35:00,91.33,91.34,91.29,91.33,5400.0,91.33,91.34,91.29,91.33,5400.0
2005-06-27 13:40:00,91.33,91.33,91.19,91.19,6100.0,91.33,91.33,91.19,91.19,6100.0
2005-06-27 13:45:00,91.13,91.13,91.03,91.09,6600.0,91.13,91.13,91.03,91.09,6600.0
2005-06-27 13:50:00,91.1,91.18,91.1,91.18,2500.0,91.1,91.18,91.1,91.18,2500.0
2005-06-27 13:55:00,91.14,91.14,91.0,91.06,26500.0,91.14,91.14,91.0,91.06,26500.0
2005-06-27 14:00:00,91.0,91.0,90.9,90.97,4000.0,91.0,91.0,90.9,90.97,4000.0
2005-06-27 14:05:00,91.02,91.12,91.02,91.12,4100.0,91.02,91.12,91.02,91.12,4100.0
2005-06-27 14:10:00,91.12,91.35,91.12,91.35,3700.0,91.12,91.35,91.12,91.35,3700.0
2005-06-27 14:15:00,91.32,91.38,91.29,91.37,4400.0,91.32,91.38,91.29,91.37,4400.0
2005-06-27 14:20:00,91.38,91.43,91.38,91.43,2400.0,91.38,91.43,91.38,91.43,2400.0
2005-06-27 14:25:00,91.42,91.49,91.42,91.49,4200.0,91.42,91.49,91.42,91.49,4200.0
2005-06-27 14:30:00,91.5,91.67,91.49,91.58,7900.0,91.5,91.67,91.49,91.58,7900.0
2005-06-27 14:35:00,91.62,91.63,91.57,91.63,4600.0,91.62,91.63,91.57,91.63,4600.0
2005-06-27 14:40:00,91.62,91.64,91.6,91.64,6500.0,91.62,91.64,91.6,91.64,6500.0
2005-06-27 14:45:00,91.64,91.68,91.64,91.68,5300.0,91.64,91.68,91.64,91.68,5300.0
2005-06-27 14:50:00,91.68,91.7,91.65,91.7,6300.0,91.68,91.7,91.65,91.7,6300.0
2005-06-27 14:55:00,91.69,91.7,91.56,91.56,3200.0,91.69,91.7,91.56,91.56,3200.0
2005-06-27 15:00:00,91.56,91.56,91.49,91.5,2800.0,91.56,91.56,91.49,91.5,2800.0
2005-06-27 15:05:00,91.5,91.66,91.49,91.66,6500.0,91.5,91.66,91.49,91.66,6500.0
2005-06-27 15:10:00,91.67,91.67,91.61,91.61,3700.0,91.67,91.67,91.61,91.61,3700.0
2005-06-27 15:15:00,91.61,91.68,91.61,91.68,3400.0,91.61,91.68,91.61,91.68,3400.0
2005-06-27 15:20:00,91.68,91.75,91.68,91.73,2800.0,91.68,91.75,91.68,91.73,2800.0
2005-06-27 15:25:00,91.74,91.75,91.67,91.7,9200.0,91.74,91.75,91.67,91.7,9200.0
2005-06-27 15:30:00,91.7,91.7,91.66,91.7,6500.0,91.7,91.7,91.66,91.7,6500.0
2005-06-27 15:35:00,91.7,91.72,91.69,91.72,9600.0,91.7,91.72,91.69,91.72,9600.0
2005-06-27 15:40:00,91.7,91.7,91.56,91.56,7100.0,91.7,91.7,91.56,91.56,7100.0
2005-06-27 15:45:00,91.55,91.6,91.49,91.49,7900.0,91.55,91.6,91.49,91.49,7900.0
2005-06-27 15:50:00,91.47,91.47,91.32,91.37,24300.0,91.47,91.47,91.32,91.37,24300.0
2005-06-27 15:55:00,91.37,91.44,91.37,91.42,16500.0,91.37,91.44,91.37,91.42,16500.0
2005-06-28 09:30:00,91.82,92.0,91.82,91.92,7100.0,91.82,92.0,91.82,91.92,7100.0
2005-06-28 09:35:00,91.92,92.32,91.92,92.25,5600.0,91.92,92.32,91.92,92.25,5600.0
2005-06-28 09:40:00,92.34,92.34,91.99,92.15,11700.0,92.34,92.34,91.99,92.15,11700.0
2005-06-28 09:45:00,92.33,92.33,92.06,92.07,10300.0,92.33,92.33,92.06,92.07,10300.0
2005-06-28 09:50:00,92.07,92.44,92.07,92.44,6000.0,92.07,92.44,92.07,92.44,6000.0
2005-06-28 09:55:00,92.43,92.53,92.37,92.53,6000.0,92.43,92.53,92.37,92.53,6000.0
2005-06-28 10:00:00,92.53,93.23,92.53,93.1,34400.0,92.53,93.23,92.53,93.1,34400.0
2005-06-28 10:05:00,93.1,94.41,93.09,94.37,64400.0,93.1,94.41,93.09,94.37,64400.0
2005-06-28 10:10:00,94.37,94.62,94.2,94.62,58500.0,94.37,94.62,94.2,94.62,58500.0
2005-06-28 10:15:00,94.62,94.95,94.61,94.62,35700.0,94.62,94.95,94.61,94.62,35700.0
2005-06-28 10:20:00,94.62,94.72,94.58,94.58,10100.0,94.62,94.72,94.58,94.58,10100.0
2005-06-28 10:25:00,94.5,94.5,94.26,94.26,8100.0,94.5,94.5,94.26,94.26,8100.0
2005-06-28 10:30:00,94.26,94.3,94.17,94.18,21300.0,94.26,94.3,94.17,94.18,21300.0
2005-06-28 10:35:00,94.19,94.19,94.1,94.16,4900.0,94.19,94.19,94.1,94.16,4900.0
2005-06-28 10:40:00,94.14,94.16,94.0,94.02,8800.0,94.14,94.16,94.0,94.02,8800.0
2005-06-28 10:45:00,94.0,94.0,93.91,93.91,5400.0,94.0,94.0,93.91,93.91,5400.0
2005-06-28 10:50:00,93.91,93.91,93.79,93.8,8100.0,93.91,93.91,93.79,93.8,8100.0
2005-06-28 10:55:00,93.78,93.79,93.52,93.53,9100.0,93.78,93.79,93.52,93.53,9100.0
2005-06-28 11:00:00,93.53,93.75,93.53,93.75,11900.0,93.53,93.75,93.53,93.75,11900.0
2005-06-28 11:05:00,93.99,93.99,93.74,93.78,24600.0,93.99,93.99,93.74,93.78,24600.0
2005-06-28 11:10:00,93.78,93.78,93.73,93.73,3600.0,93.78,93.78,93.73,93.73,3600.0
2005-06-28 11:15:00,93.73,93.73,93.59,93.7,5300.0,93.73,93.73,93.59,93.7,5300.0
2005-06-28 11:20:00,93.7,93.74,93.7,93.74,5100.0,93.7,93.74,93.7,93.74,5100.0
2005-06-28 11:25:00,93.75,93.76,93.48,93.49,14500.0,93.75,93.76,93.48,93.49,14500.0
2005-06-28 11:30:00,93.49,93.6,93.44,93.56,6300.0,93.49,93.6,93.44,93.56,6300.0
2005-06-28 11:35:00,93.57,93.59,93.53,93.54,5100.0,93.57,93.59,93.53,93.54,5100.0
2005-06-28 11:40:00,93.54,93.66,93.54,93.66,3000.0,93.54,93.66,93.54,93.66,3000.0
2005-06-28 11:45:00,93.61,93.64,93.44,93.49,3500.0,93.61,93.64,93.44,93.49,3500.0
2005-06-28 11:50:00,93.49,93.62,93.49,93.56,4700.0,93.49,93.62,93.49,93.56,4700.0
2005-06-28 11:55:00,93.56,93.65,93.56,93.6,2200.0,93.56,93.65,93.56,93.6,2200.0
2005-06-28 12:00:00,93.61,93.61,93.46,93.46,4600.0,93.61,93.61,93.46,93.46,4600.0
2005-06-28 12:05:00,93.48,93.49,93.41,93.41,6800.0,93.48,93.49,93.41,93.41,6800.0
2005-06-28 12:10:00,93.35,93.43,93.3,93.32,18600.0,93.35,93.43,93.3,93.32,18600.0
2005-06-28 12:15:00,93.32,93.32,93.09,93.18,10200.0,93.32,93.32,93.09,93.18,10200.0
2005-06-28 12:20:00,93.18,93.28,93.13,93.15,5800.0,93.18,93.28,93.13,93.15,5800.0
2005-06-28 12:25:00,93.03,93.04,92.89,92.95,21400.0,93.03,93.04,92.89,92.95,21400.0
2005-06-28 12:30:00,92.99,92.99,92.86,92.87,5800.0,92.99,92.99,92.86,92.87,5800.0
2005-06-28 12:35:00,92.86,92.95,92.86,92.87,4900.0,92.86,92.95,92.86,92.87,4900.0
2005-06-28 12:40:00,92.88,92.91,92.85,92.89,3700.0,92.88,92.91,92.85,92.89,3700.0
2005-06-28 12:45:00,92.89,93.09,92.89,93.09,5400.0,92.89,93.09,92.89,93.09,5400.0
2005-06-28 12:50:00,93.09,93.09,93.07,93.08,1400.0,93.09,93.09,93.07,93.08,1400.0
2005-06-28 12:55:00,93.09,93.12,93.02,93.08,3600.0,93.09,93.12,93.02,93.08,3600.0
2005-06-28 13:00:00,93.08,93.33,93.08,93.27,4500.0,93.08,93.33,93.08,93.27,4500.0
2005-06-28 13:05:00,93.28,93.42,93.28,93.29,10900.0,93.28,93.42,93.28,93.29,10900.0
2005-06-28 13:10:00,93.29,93.29,93.16,93.22,45700.0,93.29,93.29,93.16,93.22,45700.0
2005-06-28 13:15:00,93.23,93.37,93.15,93.21,17700.0,93.23,93.37,93.15,93.21,17700.0
2005-06-28 13:20:00,93.21,93.33,93.21,93.27,4400.0,93.21,93.33,93.21,93.27,4400.0
2005-06-28 13:25:00,93.33,93.33,93.3,93.3,3200.0,93.33,93.33,93.3,93.3,3200.0
2005-06-28 13:30:00,93.33,93.33,93.31,93.32,5800.0,93.33,93.33,93.31,93.32,5800.0
2005-06-28 13:35:00,93.23,93.25,92.67,92.69,31600.0,93.23,93.25,92.67,92.69,31600.0
2005-06-28 13:40:00,92.68,92.75,92.68,92.74,7200.0,92.68,92.75,92.68,92.74,7200.0
2005-06-28 13:45:00,92.75,92.87,92.74,92.86,6500.0,92.75,92.87,92.74,92.86,6500.0
2005-06-28 13:50:00,92.86,92.93,92.84,92.84,4800.0,92.86,92.93,92.84,92.84,4800.0
2005-06-28 13:55:00,92.83,92.88,92.83,92.87,7300.0,92.83,92.88,92.83,92.87,7300.0
2005-06-28 14:00:00,92.86,92.94,92.86,92.94,8000.0,92.86,92.94,92.86,92.94,8000.0
2005-06-28 14:05:00,92.92,92.92,92.76,92.88,4900.0,92.92,92.92,92.76,92.88,4900.0
2005-06-28 14:10:00,92.88,92.91,92.87,92.88,6700.0,92.88,92.91,92.87,92.88,6700.0
2005-06-28 14:15:00,92.9,92.94,92.89,92.89,3700.0,92.9,92.94,92.89,92.89,3700.0
2005-06-28 14:20:00,92.88,92.9,92.83,92.9,3800.0,92.88,92.9,92.83,92.9,3800.0
2005-06-28 14:25:00,92.93,92.95,92.9,92.9,5900.0,92.93,92.95,92.9,92.9,5900.0
2005-06-28 14:30:00,92.95,92.95,92.9,92.95,14600.0,92.95,92.95,92.9,92.95,14600.0
2005-06-28 14:35:00,92.92,93.03,92.92,93.03,9100.0,92.92,93.03,92.92,93.03,9100.0
2005-06-28 14:40:00,93.05,93.11,92.96,93.1,20500.0,93.05,93.11,92.96,93.1,20500.0
2005-06-28 14:45:00,93.1,93.1,93.02,93.1,6400.0,93.1,93.1,93.02,93.1,6400.0
2005-06-28 14:50:00,93.13,93.18,93.11,93.14,5900.0,93.13,93.18,93.11,93.14,5900.0
2005-06-28 14:55:00,93.14,93.18,93.11,93.15,4300.0,93.14,93.18,93.11,93.15,4300.0
2005-06-28 15:00:00,93.18,93.22,93.16,93.22,9200.0,93.18,93.22,93.16,93.22,9200.0
2005-06-28 15:05:00,93.21,93.24,93.19,93.24,5300.0,93.21,93.24,93.19,93.24,5300.0
2005-06-28 15:10:00,93.24,93.35,93.21,93.35,5400.0,93.24,93.35,93.21,93.35,5400.0
2005-06-28 15:15:00,93.36,93.39,93.32,93.36,4200.0,93.36,93.39,93.32,93.36,4200.0
2005-06-28 15:20:00,93.36,93.38,93.19,93.2,13500.0,93.36,93.38,93.19,93.2,13500.0
2005-06-28 15:25:00,93.16,93.28,93.16,93.28,4700.0,93.16,93.28,93.16,93.28,4700.0
2005-06-28 15:30:00,93.28,93.39,93.22,93.22,11600.0,93.28,93.39,93.22,93.22,11600.0
2005-06-28 15:35:00,93.19,93.2,93.11,93.15,10300.0,93.19,93.2,93.11,93.15,10300.0
2005-06-28 15:40:00,93.18,93.3,93.14,93.24,8800.0,93.18,93.3,93.14,93.24,8800.0
2005-06-28 15:45:00,93.25,93.38,93.24,93.37,7300.0,93.25,93.38,93.24,93.37,7300.0
2005-06-28 15:50:00,93.31,93.41,93.31,93.41,9300.0,93.31,93.41,93.31,93.41,9300.0
2005-06-28 15:55:00,93.42,93.5,93.39,93.5,35800.0,93.42,93.5,93.39,93.5,35800.0
2005-06-29 09:30:00,93.56,93.56,93.39,93.4,7300.0,93.56,93.56,93.39,93.4,7300.0
2005-06-29 09:35:00,93.35,93.35,93.26,93.26,6700.0,93.35,93.35,93.26,93.26,6700.0
2005-06-29 09:40:00,93.28,93.35,93.19,93.28,134400.0,93.28,93.35,93.19,93.28,134400.0
2005-06-29 09:45:00,93.28,93.28,93.22,93.28,7900.0,93.28,93.28,93.22,93.28,7900.0
2005-06-29 09:50:00,93.24,93.33,93.24,93.28,8600.0,93.24,93.33,93.24,93.28,8600.0
2005-06-29 09:55:00,93.29,93.35,93.29,93.32,5200.0,93.29,93.35,93.29,93.32,5200.0
2005-06-29 10:00:00,93.32,93.43,93.32,93.43,4300.0,93.32,93.43,93.32,93.43,4300.0
2005-06-29 10:05:00,93.39,93.39,93.3,93.35,3200.0,93.39,93.39,93.3,93.35,3200.0
2005-06-29 10:10:00,93.38,93.44,93.35,93.35,19300.0,93.38,93.44,93.35,93.35,19300.0
2005-06-29 10:15:00,93.35,93.35,93.12,93.21,39100.0,93.35,93.35,93.12,93.21,39100.0
2005-06-29 10:20:00,93.24,93.36,93.21,93.36,5400.0,93.24,93.36,93.21,93.36,5400.0
2005-06-29 10:25:00,93.36,93.6,93.36,93.6,10900.0,93.36,93.6,93.36,93.6,10900.0
2005-06-29 10:30:00,93.59,93.66,93.49,93.66,8800.0,93.59,93.66,93.49,93.66,8800.0
2005-06-29 10:35:00,93.61,93.76,93.6,93.63,19600.0,93.61,93.76,93.6,93.63,19600.0
2005-06-29 10:40:00,93.62,93.69,93.62,93.69,3100.0,93.62,93.69,93.62,93.69,3100.0
2005-06-29 10:45:00,93.69,93.72,93.69,93.72,6400.0,93.69,93.72,93.69,93.72,6400.0
2005-06-29 10:50:00,93.72,93.8,93.72,93.8,28600.0,93.72,93.8,93.72,93.8,28600.0
2005-06-29 10:55:00,93.8,93.88,93.77,93.88,7000.0,93.8,93.88,93.77,93.88,7000.0
2005-06-29 11:00:00,93.89,93.89,93.85,93.88,20700.0,93.89,93.89,93.85,93.88,20700.0
2005-06-29 11:05:00,93.87,93.87,93.83,93.83,9800.0,93.87,93.87,93.83,93.83,9800.0
2005-06-29 11:10:00,93.83,93.84,93.8,93.84,5600.0,93.83,93.84,93.8,93.84,5600.0
2005-06-29 11:15:00,93.85,93.86,93.77,93.83,30200.0,93.85,93.86,93.77,93.83,30200.0
2005-06-29 11:20:00,93.83,93.99,93.83,93.98,5300.0,93.83,93.99,93.83,93.98,5300.0
2005-06-29 11:25:00,93.98,94.08,93.98,94.08,8400.0,93.98,94.08,93.98,94.08,8400.0
2005-06-29 11:30:00,94.06,94.08,94.03,94.05,4500.0,94.06,94.08,94.03,94.05,4500.0
2005-06-29 11:35:00,94.05,94.09,94.01,94.05,6800.0,94.05,94.09,94.01,94.05,6800.0
2005-06-29 11:40:00,94.06,94.29,94.06,94.29,24600.0,94.06,94.29,94.06,94.29,24600.0
2005-06-29 11:45:00,94.31,94.33,94.1,94.13,5400.0,94.31,94.33,94.1,94.13,5400.0
2005-06-29 11:50:00,94.2,94.27,94.2,94.26,3900.0,94.2,94.27,94.2,94.26,3900.0
2005-06-29 11:55:00,94.26,94.31,94.26,94.3,5900.0,94.26,94.31,94.26,94.3,5900.0
2005-06-29 12:00:00,94.32,94.34,94.24,94.24,6500.0,94.32,94.34,94.24,94.24,6500.0
2005-06-29 12:05:00,94.24,94.3,94.23,94.24,11200.0,94.24,94.3,94.23,94.24,11200.0
2005-06-29 12:10:00,94.22,94.23,94.01,94.06,9200.0,94.22,94.23,94.01,94.06,9200.0
2005-06-29 12:15:00,94.03,94.14,94.03,94.13,5100.0,94.03,94.14,94.03,94.13,5100.0
2005-06-29 12:20:00,94.1,94.12,94.1,94.12,2700.0,94.1,94.12,94.1,94.12,2700.0
2005-06-29 12:25:00,94.12,94.15,94.12,94.14,4300.0,94.12,94.15,94.12,94.14,4300.0
2005-06-29 12:30:00,94.14,94.17,94.07,94.16,11400.0,94.14,94.17,94.07,94.16,11400.0
2005-06-29 12:35:00,94.18,94.36,94.18,94.3,10000.0,94.18,94.36,94.18,94.3,10000.0
2005-06-29 12:40:00,94.3,94.37,94.3,94.37,8700.0,94.3,94.37,94.3,94.37,8700.0
2005-06-29 12:45:00,94.36,94.42,94.36,94.37,6700.0,94.36,94.42,94.36,94.37,6700.0
2005-06-29 12:50:00,94.37,94.57,94.37,94.47,12900.0,94.37,94.57,94.37,94.47,12900.0
2005-06-29 12:55:00,94.47,94.47,94.42,94.45,5400.0,94.47,94.47,94.42,94.45,5400.0
2005-06-29 13:00:00,94.45,94.46,94.34,94.34,9200.0,94.45,94.46,94.34,94.34,9200.0
2005-06-29 13:05:00,94.33,94.35,94.3,94.3,2400.0,94.33,94.35,94.3,94.3,2400.0
2005-06-29 13:10:00,94.31,94.36,94.3,94.32,8400.0,94.31,94.36,94.3,94.32,8400.0
2005-06-29 13:15:00,94.32,94.32,94.3,94.31,5500.0,94.32,94.32,94.3,94.31,5500.0
2005-06-29 13:20:00,94.3,94.37,94.3,94.37,7200.0,94.3,94.37,94.3,94.37,7200.0
2005-06-29 13:25:00,94.37,94.47,94.34,94.37,4500.0,94.37,94.47,94.34,94.37,4500.0
2005-06-29 13:30:00,94.37,94.47,94.37,94.42,14100.0,94.37,94.47,94.37,94.42,14100.0
2005-06-29 13:35:00,94.41,94.44,94.36,94.44,13600.0,94.41,94.44,94.36,94.44,13600.0
2005-06-29 13:40:00,94.43,94.43,94.4,94.41,6900.0,94.43,94.43,94.4,94.41,6900.0
2005-06-29 13:45:00,94.39,94.4,94.37,94.37,7300.0,94.39,94.4,94.37,94.37,7300.0
2005-06-29 13:50:00,94.37,94.37,94.22,94.22,11700.0,94.37,94.37,94.22,94.22,11700.0
2005-06-29 13:55:00,94.22,94.25,93.98,93.98,13000.0,94.22,94.25,93.98,93.98,13000.0
2005-06-29 14:00:00,93.98,94.03,93.93,94.03,23300.0,93.98,94.03,93.93,94.03,23300.0
2005-06-29 14:05:00,94.01,94.1,94.0,94.03,9900.0,94.01,94.1,94.0,94.03,9900.0
2005-06-29 14:10:00,94.04,94.17,94.04,94.05,9900.0,94.04,94.17,94.04,94.05,9900.0
2005-06-29 14:15:00,94.05,94.08,94.04,94.05,7100.0,94.05,94.08,94.04,94.05,7100.0
2005-06-29 14:20:00,94.05,94.09,94.05,94.07,4600.0,94.05,94.09,94.05,94.07,4600.0
2005-06-29 14:25:00,94.07,94.09,94.01,94.02,6300.0,94.07,94.09,94.01,94.02,6300.0
2005-06-29 14:30:00,94.01,94.15,93.99,94.15,7700.0,94.01,94.15,93.99,94.15,7700.0
2005-06-29 14:35:00,94.12,94.13,94.12,94.12,4400.0,94.12,94.13,94.12,94.12,4400.0
2005-06-29 14:40:00,94.11,94.14,94.06,94.12,5100.0,94.11,94.14,94.06,94.12,5100.0
2005-06-29 14:45:00,94.13,94.14,94.03,94.03,13100.0,94.13,94.14,94.03,94.03,13100.0
2005-06-29 14:50:00,94.02,94.11,93.98,93.98,14200.0,94.02,94.11,93.98,93.98,14200.0
2005-06-29 14:55:00,93.93,94.02,93.93,93.94,12600.0,93.93,94.02,93.93,93.94,12600.0
2005-06-29 15:00:00,93.92,93.95,93.9,93.94,25300.0,93.92,93.95,93.9,93.94,25300.0
2005-06-29 15:05:00,93.96,94.15,93.96,94.08,10000.0,93.96,94.15,93.96,94.08,10000.0
2005-06-29 15:10:00,94.08,94.08,94.0,94.0,8600.0,94.08,94.08,94.0,94.0,8600.0
2005-06-29 15:15:00,94.01,94.02,94.0,94.02,10300.0,94.01,94.02,94.0,94.02,10300.0
2005-06-29 15:20:00,94.01,94.06,94.0,94.01,12100.0,94.01,94.06,94.0,94.01,12100.0
2005-06-29 15:25:00,94.01,94.04,94.01,94.04,4800.0,94.01,94.04,94.01,94.04,4800.0
2005-06-29 15:30:00,94.02,94.03,94.0,94.02,13600.0,94.02,94.03,94.0,94.02,13600.0
2005-06-29 15:35:00,94.02,94.18,94.02,94.18,14500.0,94.02,94.18,94.02,94.18,14500.0
2005-06-29 15:40:00,94.18,94.23,94.1,94.1,13600.0,94.18,94.23,94.1,94.1,13600.0
2005-06-29 15:45:00,94.09,94.18,94.01,94.05,17600.0,94.09,94.18,94.01,94.05,17600.0
2005-06-29 15:50:00,94.05,94.06,94.01,94.05,12300.0,94.05,94.06,94.01,94.05,12300.0
2005-06-29 15:55:00,94.07,94.07,94.0,94.0,20900.0,94.07,94.07,94.0,94.0,20900.0
2005-06-30 09:30:00,94.5,94.8,94.49,94.55,9100.0,94.5,94.8,94.49,94.55,9100.0
2005-06-30 09:35:00,94.55,94.7,94.49,94.63,6700.0,94.55,94.7,94.49,94.63,6700.0
2005-06-30 09:40:00,94.87,94.87,94.21,94.21,9600.0,94.87,94.87,94.21,94.21,9600.0
2005-06-30 09:45:00,94.1,94.39,94.03,94.3,14100.0,94.1,94.39,94.03,94.3,14100.0
2005-06-30 09:50:00,94.3,94.35,94.08,94.08,7000.0,94.3,94.35,94.08,94.08,7000.0
2005-06-30 09:55:00,93.94,93.94,93.7,93.8,15200.0,93.94,93.94,93.7,93.8,15200.0
2005-06-30 10:00:00,93.8,93.95,93.68,93.95,29300.0,93.8,93.95,93.68,93.95,29300.0
2005-06-30 10:05:00,93.88,93.96,93.06,93.17,53900.0,93.88,93.96,93.06,93.17,53900.0
2005-06-30 10:10:00,93.17,93.34,93.15,93.26,11900.0,93.17,93.34,93.15,93.26,11900.0
2005-06-30 10:15:00,93.26,93.31,93.04,93.06,8400.0,93.26,93.31,93.04,93.06,8400.0
2005-06-30 10:20:00,93.05,93.3,92.51,92.66,72000.0,93.05,93.3,92.51,92.66,72000.0
2005-06-30 10:25:00,92.66,93.44,92.66,93.07,96300.0,92.66,93.44,92.66,93.07,96300.0
2005-06-30 10:30:00,93.17,93.17,92.98,92.99,8400.0,93.17,93.17,92.98,92.99,8400.0
2005-06-30 10:35:00,92.93,93.07,92.93,93.07,4200.0,92.93,93.07,92.93,93.07,4200.0
2005-06-30 10:40:00,93.07,93.07,92.83,93.01,28100.0,93.07,93.07,92.83,93.01,28100.0
2005-06-30 10:45:00,93.02,93.16,92.96,93.08,19600.0,93.02,93.16,92.96,93.08,19600.0
2005-06-30 10:50:00,93.03,93.09,93.0,93.03,5500.0,93.03,93.09,93.0,93.03,5500.0
2005-06-30 10:55:00,93.0,93.03,92.93,92.98,5500.0,93.0,93.03,92.93,92.98,5500.0
2005-06-30 11:00:00,92.93,93.07,92.91,93.06,18400.0,92.93,93.07,92.91,93.06,18400.0
2005-06-30 11:05:00,93.07,93.12,92.95,93.12,7800.0,93.07,93.12,92.95,93.12,7800.0
2005-06-30 11:10:00,93.12,93.12,93.01,93.05,4800.0,93.12,93.12,93.01,93.05,4800.0
2005-06-30 11:15:00,93.05,93.25,93.05,93.25,3600.0,93.05,93.25,93.05,93.25,3600.0
2005-06-30 11:20:00,93.19,93.23,93.16,93.19,2500.0,93.19,93.23,93.16,93.19,2500.0
2005-06-30 11:25:00,93.18,93.18,93.06,93.11,4200.0,93.18,93.18,93.06,93.11,4200.0
2005-06-30 11:30:00,93.12,93.21,93.11,93.21,6700.0,93.12,93.21,93.11,93.21,6700.0
2005-06-30 11:35:00,93.22,93.28,93.18,93.26,3500.0,93.22,93.28,93.18,93.26,3500.0
2005-06-30 11:40:00,93.26,93.26,93.17,93.17,1700.0,93.26,93.26,93.17,93.17,1700.0
2005-06-30 11:45:00,93.14,93.14,93.03,93.04,1800.0,93.14,93.14,93.03,93.04,1800.0
2005-06-30 11:50:00,93.05,93.05,93.02,93.04,3200.0,93.05,93.05,93.02,93.04,3200.0
2005-06-30 11:55:00,93.05,93.06,92.92,93.01,6700.0,93.05,93.06,92.92,93.01,6700.0
2005-06-30 12:00:00,93.02,93.12,93.02,93.11,2800.0,93.02,93.12,93.02,93.11,2800.0
2005-06-30 12:05:00,93.12,93.12,93.11,93.11,2000.0,93.12,93.12,93.11,93.11,2000.0
2005-06-30 12:10:00,93.11,93.11,93.1,93.1,1400.0,93.11,93.11,93.1,93.1,1400.0
2005-06-30 12:15:00,93.1,93.11,93.08,93.11,3000.0,93.1,93.11,93.08,93.11,3000.0
2005-06-30 12:20:00,93.08,93.08,93.05,93.05,1500.0,93.08,93.08,93.05,93.05,1500.0
2005-06-30 12:25:00,93.03,93.05,92.93,92.99,6400.0,93.03,93.05,92.93,92.99,6400.0
2005-06-30 12:30:00,93.0,93.08,93.0,93.08,3000.0,93.0,93.08,93.0,93.08,3000.0
2005-06-30 12:35:00,93.08,93.16,93.08,93.16,6300.0,93.08,93.16,93.08,93.16,6300.0
2005-06-30 12:40:00,93.16,93.16,93.04,93.06,1900.0,93.16,93.16,93.04,93.06,1900.0
2005-06-30 12:45:00,93.05,93.07,93.02,93.02,3300.0,93.05,93.07,93.02,93.02,3300.0
2005-06-30 12:50:00,93.03,93.06,93.02,93.05,7500.0,93.03,93.06,93.02,93.05,7500.0
2005-06-30 12:55:00,93.05,93.07,93.03,93.07,3000.0,93.05,93.07,93.03,93.07,3000.0
2005-06-30 13:00:00,93.08,93.08,93.01,93.05,2100.0,93.08,93.08,93.01,93.05,2100.0
2005-06-30 13:05:00,93.05,93.07,93.03,93.05,7300.0,93.05,93.07,93.03,93.05,7300.0
2005-06-30 13:10:00,93.05,93.05,93.02,93.04,3700.0,93.05,93.05,93.02,93.04,3700.0
2005-06-30 13:15:00,93.05,93.07,93.01,93.01,1500.0,93.05,93.07,93.01,93.01,1500.0
2005-06-30 13:20:00,93.03,93.03,93.0,93.01,1800.0,93.03,93.03,93.0,93.01,1800.0
2005-06-30 13:25:00,93.01,93.01,92.98,93.0,2500.0,93.01,93.01,92.98,93.0,2500.0
2005-06-30 13:30:00,92.99,92.99,92.9,92.95,7400.0,92.99,92.99,92.9,92.95,7400.0
2005-06-30 13:35:00,92.96,93.01,92.93,92.93,5600.0,92.96,93.01,92.93,92.93,5600.0
2005-06-30 13:40:00,92.92,92.97,92.88,92.97,3500.0,92.92,92.97,92.88,92.97,3500.0
2005-06-30 13:45:00,92.97,93.01,92.94,93.01,4100.0,92.97,93.01,92.94,93.01,4100.0
2005-06-30 13:50:00,93.01,93.01,92.96,93.01,4400.0,93.01,93.01,92.96,93.01,4400.0
2005-06-30 13:55:00,93.01,93.12,93.0,93.12,11400.0,93.01,93.12,93.0,93.12,11400.0
2005-06-30 14:00:00,93.15,93.16,93.12,93.16,3700.0,93.15,93.16,93.12,93.16,3700.0
2005-06-30 14:05:00,93.17,93.17,93.14,93.16,2000.0,93.17,93.17,93.14,93.16,2000.0
2005-06-30 14:10:00,93.16,93.2,93.16,93.2,5100.0,93.16,93.2,93.16,93.2,5100.0
2005-06-30 14:15:00,93.2,93.2,93.1,93.1,6000.0,93.2,93.2,93.1,93.1,6000.0
2005-06-30 14:20:00,93.14,93.14,92.76,92.83,10500.0,93.14,93.14,92.76,92.83,10500.0
2005-06-30 14:25:00,92.9,92.93,92.83,92.92,4100.0,92.9,92.93,92.83,92.92,4100.0
2005-06-30 14:30:00,92.93,92.93,92.7,92.72,5800.0,92.93,92.93,92.7,92.72,5800.0
2005-06-30 14:35:00,92.69,92.69,92.48,92.5,10400.0,92.69,92.69,92.48,92.5,10400.0
2005-06-30 14:40:00,92.5,92.84,92.44,92.8,23300.0,92.5,92.84,92.44,92.8,23300.0
2005-06-30 14:45:00,92.8,92.84,92.66,92.78,24000.0,92.8,92.84,92.66,92.78,24000.0
2005-06-30 14:50:00,92.79,92.82,92.68,92.81,8900.0,92.79,92.82,92.68,92.81,8900.0
2005-06-30 14:55:00,92.79,92.98,92.78,92.83,7700.0,92.79,92.98,92.78,92.83,7700.0
2005-06-30 15:00:00,92.81,92.82,92.69,92.77,7600.0,92.81,92.82,92.69,92.77,7600.0
2005-06-30 15:05:00,92.71,92.8,92.68,92.73,18900.0,92.71,92.8,92.68,92.73,18900.0
2005-06-30 15:10:00,92.72,92.73,92.63,92.73,10200.0,92.72,92.73,92.63,92.73,10200.0
2005-06-30 15:15:00,92.72,92.86,92.72,92.83,5100.0,92.72,92.86,92.72,92.83,5100.0
2005-06-30 15:20:00,92.83,92.83,92.64,92.64,5800.0,92.83,92.83,92.64,92.64,5800.0
2005-06-30 15:25:00,92.64,92.8,92.62,92.8,7900.0,92.64,92.8,92.62,92.8,7900.0
2005-06-30 15:30:00,92.79,92.79,92.67,92.69,9800.0,92.79,92.79,92.67,92.69,9800.0
2005-06-30 15:35:00,92.68,92.68,92.63,92.64,4300.0,92.68,92.68,92.63,92.64,4300.0
2005-06-30 15:40:00,92.65,92.68,92.53,92.53,8000.0,92.65,92.68,92.53,92.53,8000.0
2005-06-30 15:45:00,92.53,92.63,92.45,92.62,39300.0,92.53,92.63,92.45,92.62,39300.0
2005-06-30 15:50:00,92.6,92.61,92.41,92.41,40300.0,92.6,92.61,92.41,92.41,40300.0
2005-06-30 15:55:00,92.41,92.46,92.38,92.43,11600.0,92.41,92.46,92.38,92.43,11600.0
2005-07-01 09:30:00,92.7,92.96,92.7,92.96,17100.0,92.7,92.96,92.7,92.96,17100.0
2005-07-01 09:35:00,92.96,93.19,92.96,93.08,11100.0,92.96,93.19,92.96,93.08,11100.0
2005-07-01 09:40:00,93.14,93.32,92.4,93.06,25100.0,93.14,93.32,92.4,93.06,25100.0
2005-07-01 09:45:00,93.06,93.06,92.39,92.45,16000.0,93.06,93.06,92.39,92.45,16000.0
2005-07-01 09:50:00,92.45,92.46,92.15,92.36,10500.0,92.45,92.46,92.15,92.36,10500.0
2005-07-01 09:55:00,92.3,92.37,92.07,92.1,12400.0,92.3,92.37,92.07,92.1,12400.0
2005-07-01 10:00:00,92.06,92.56,92.06,92.47,12900.0,92.06,92.56,92.06,92.47,12900.0
2005-07-01 10:05:00,92.43,92.66,92.4,92.6,11000.0,92.43,92.66,92.4,92.6,11000.0
2005-07-01 10:10:00,92.6,92.67,92.45,92.67,8600.0,92.6,92.67,92.45,92.67,8600.0
2005-07-01 10:15:00,92.71,92.87,92.55,92.55,9900.0,92.71,92.87,92.55,92.55,9900.0
2005-07-01 10:20:00,92.51,92.61,92.4,92.46,10300.0,92.51,92.61,92.4,92.46,10300.0
2005-07-01 10:25:00,92.41,92.62,92.41,92.61,2400.0,92.41,92.62,92.41,92.61,2400.0
2005-07-01 10:30:00,92.65,92.91,92.65,92.9,5900.0,92.65,92.91,92.65,92.9,5900.0
2005-07-01 10:35:00,92.84,92.84,92.69,92.75,3200.0,92.84,92.84,92.69,92.75,3200.0
2005-07-01 10:40:00,92.71,92.73,92.55,92.55,5100.0,92.71,92.73,92.55,92.55,5100.0
2005-07-01 10:45:00,92.56,92.56,92.39,92.39,4900.0,92.56,92.56,92.39,92.39,4900.0
2005-07-01 10:50:00,92.46,92.75,92.41,92.74,10400.0,92.46,92.75,92.41,92.74,10400.0
2005-07-01 10:55:00,92.71,92.88,92.61,92.62,20900.0,92.71,92.88,92.61,92.62,20900.0
2005-07-01 11:00:00,92.61,92.63,92.38,92.45,5800.0,92.61,92.63,92.38,92.45,5800.0
2005-07-01 11:05:00,92.48,92.52,92.35,92.35,4500.0,92.48,92.52,92.35,92.35,4500.0
2005-07-01 11:10:00,92.4,92.47,92.38,92.43,5500.0,92.4,92.47,92.38,92.43,5500.0
2005-07-01 11:15:00,92.47,92.69,92.47,92.69,3100.0,92.47,92.69,92.47,92.69,3100.0
2005-07-01 11:20:00,92.69,92.85,92.69,92.85,1800.0,92.69,92.85,92.69,92.85,1800.0
2005-07-01 11:25:00,92.84,92.94,92.8,92.94,2300.0,92.84,92.94,92.8,92.94,2300.0
2005-07-01 11:30:00,92.9,92.92,92.78,92.87,5400.0,92.9,92.92,92.78,92.87,5400.0
2005-07-01 11:35:00,92.87,92.87,92.74,92.74,2200.0,92.87,92.87,92.74,92.74,2200.0
2005-07-01 11:40:00,92.7,92.75,92.65,92.65,3900.0,92.7,92.75,92.65,92.65,3900.0
2005-07-01 11:45:00,92.65,92.66,92.55,92.55,2700.0,92.65,92.66,92.55,92.55,2700.0
2005-07-01 11:50:00,92.54,92.56,92.37,92.56,5800.0,92.54,92.56,92.37,92.56,5800.0
2005-07-01 11:55:00,92.5,92.5,92.32,92.35,2300.0,92.5,92.5,92.32,92.35,2300.0
2005-07-01 12:00:00,92.42,92.44,92.37,92.44,1400.0,92.42,92.44,92.37,92.44,1400.0
2005-07-01 12:05:00,92.44,92.47,92.42,92.45,1400.0,92.44,92.47,92.42,92.45,1400.0
2005-07-01 12:10:00,92.48,92.65,92.48,92.65,1400.0,92.48,92.65,92.48,92.65,1400.0
2005-07-01 12:15:00,92.7,92.7,92.57,92.57,2400.0,92.7,92.7,92.57,92.57,2400.0
2005-07-01 12:20:00,92.58,92.75,92.58,92.71,3500.0,92.58,92.75,92.58,92.71,3500.0
2005-07-01 12:25:00,92.71,92.71,92.63,92.65,2000.0,92.71,92.71,92.63,92.65,2000.0
2005-07-01 12:30:00,92.64,92.65,92.61,92.64,1000.0,92.64,92.65,92.61,92.64,1000.0
2005-07-01 12:35:00,92.64,92.7,92.64,92.7,700.0,92.64,92.7,92.64,92.7,700.0
2005-07-01 12:40:00,92.7,92.78,92.7,92.74,2200.0,92.7,92.78,92.7,92.74,2200.0
2005-07-01 12:45:00,92.75,92.78,92.74,92.76,1700.0,92.75,92.78,92.74,92.76,1700.0
2005-07-01 12:50:00,92.76,92.77,92.64,92.64,3100.0,92.76,92.77,92.64,92.64,3100.0
2005-07-01 12:55:00,92.53,92.72,92.53,92.62,5600.0,92.53,92.72,92.53,92.62,5600.0
2005-07-01 13:00:00,92.61,92.61,92.54,92.54,2500.0,92.61,92.61,92.54,92.54,2500.0
2005-07-01 13:05:00,92.55,92.56,92.53,92.55,1300.0,92.55,92.56,92.53,92.55,1300.0
2005-07-01 13:10:00,92.6,92.74,92.6,92.66,1100.0,92.6,92.74,92.6,92.66,1100.0
2005-07-01 13:15:00,92.65,92.7,92.63,92.66,3600.0,92.65,92.7,92.63,92.66,3600.0
2005-07-01 13:20:00,92.66,92.78,92.66,92.76,3100.0,92.66,92.78,92.66,92.76,3100.0
2005-07-01 13:25:00,92.8,92.81,92.74,92.75,2500.0,92.8,92.81,92.74,92.75,2500.0
2005-07-01 13:30:00,92.74,92.81,92.74,92.81,2600.0,92.74,92.81,92.74,92.81,2600.0
2005-07-01 13:35:00,92.82,92.84,92.79,92.79,1800.0,92.82,92.84,92.79,92.79,1800.0
2005-07-01 13:40:00,92.77,92.77,92.72,92.72,600.0,92.77,92.77,92.72,92.72,600.0
2005-07-01 13:45:00,92.72,92.83,92.72,92.83,700.0,92.72,92.83,92.72,92.83,700.0
2005-07-01 13:50:00,92.91,93.02,92.91,92.97,5600.0,92.91,93.02,92.91,92.97,5600.0
2005-07-01 13:55:00,92.96,93.01,92.96,92.98,3000.0,92.96,93.01,92.96,92.98,3000.0
2005-07-01 14:00:00,92.92,93.0,92.9,92.94,4600.0,92.92,93.0,92.9,92.94,4600.0
2005-07-01 14:05:00,92.9,92.97,92.87,92.95,5700.0,92.9,92.97,92.87,92.95,5700.0
2005-07-01 14:10:00,92.95,92.96,92.88,92.93,4800.0,92.95,92.96,92.88,92.93,4800.0
2005-07-01 14:15:00,92.94,92.95,92.94,92.94,1300.0,92.94,92.95,92.94,92.94,1300.0
2005-07-01 14:20:00,92.91,92.95,92.89,92.94,4900.0,92.91,92.95,92.89,92.94,4900.0
2005-07-01 14:25:00,92.94,92.95,92.92,92.92,1800.0,92.94,92.95,92.92,92.92,1800.0
2005-07-01 14:30:00,92.91,92.95,92.89,92.95,2400.0,92.91,92.95,92.89,92.95,2400.0
2005-07-01 14:35:00,92.95,92.98,92.95,92.98,700.0,92.95,92.98,92.95,92.98,700.0
2005-07-01 14:40:00,92.99,93.19,92.99,93.07,6200.0,92.99,93.19,92.99,93.07,6200.0
2005-07-01 14:45:00,93.06,93.07,92.91,93.04,5100.0,93.06,93.07,92.91,93.04,5100.0
2005-07-01 14:50:00,92.98,93.01,92.91,92.97,3000.0,92.98,93.01,92.91,92.97,3000.0
2005-07-01 14:55:00,93.0,93.07,92.98,93.07,3400.0,93.0,93.07,92.98,93.07,3400.0
2005-07-01 15:00:00,93.07,93.07,92.99,93.01,3300.0,93.07,93.07,92.99,93.01,3300.0
2005-07-01 15:05:00,93.02,93.04,92.98,93.01,3200.0,93.02,93.04,92.98,93.01,3200.0
2005-07-01 15:10:00,93.04,93.04,92.97,92.98,2100.0,93.04,93.04,92.97,92.98,2100.0
2005-07-01 15:15:00,92.98,93.05,92.98,93.05,1700.0,92.98,93.05,92.98,93.05,1700.0
2005-07-01 15:20:00,93.04,93.04,92.99,93.04,3200.0,93.04,93.04,92.99,93.04,3200.0
2005-07-01 15:25:00,93.04,93.04,92.98,93.02,2100.0,93.04,93.04,92.98,93.02,2100.0
2005-07-01 15:30:00,93.01,93.02,92.96,92.96,5300.0,93.01,93.02,92.96,92.96,5300.0
2005-07-01 15:35:00,92.95,92.96,92.93,92.93,3500.0,92.95,92.96,92.93,92.93,3500.0
2005-07-01 15:40:00,92.91,92.92,92.89,92.89,1300.0,92.91,92.92,92.89,92.89,1300.0
2005-07-01 15:45:00,92.87,93.15,92.84,93.15,8200.0,92.87,93.15,92.84,93.15,8200.0
2005-07-01 15:50:00,93.15,93.16,93.05,93.06,4900.0,93.15,93.16,93.05,93.06,4900.0
2005-07-01 15:55:00,93.13,93.17,93.12,93.16,4700.0,93.13,93.17,93.12,93.16,4700.0
2005-07-05 09:30:00,93.65,93.89,93.65,93.67,20400.0,93.65,93.89,93.65,93.67,20400.0
2005-07-05 09:35:00,93.68,94.19,93.62,94.09,15000.0,93.68,94.19,93.62,94.09,15000.0
2005-07-05 09:40:00,94.03,94.49,94.03,94.49,11600.0,94.03,94.49,94.03,94.49,11600.0
2005-07-05 09:45:00,94.58,94.87,94.55,94.56,12000.0,94.58,94.87,94.55,94.56,12000.0
2005-07-05 09:50:00,94.63,94.7,94.47,94.61,10700.0,94.63,94.7,94.47,94.61,10700.0
2005-07-05 09:55:00,94.61,94.66,94.52,94.66,6300.0,94.61,94.66,94.52,94.66,6300.0
2005-07-05 10:00:00,94.67,94.69,94.52,94.58,4900.0,94.67,94.69,94.52,94.58,4900.0
2005-07-05 10:05:00,94.57,94.9,94.52,94.9,6100.0,94.57,94.9,94.52,94.9,6100.0
2005-07-05 10:10:00,94.9,94.9,94.65,94.65,5300.0,94.9,94.9,94.65,94.65,5300.0
2005-07-05 10:15:00,94.66,94.81,94.66,94.81,9200.0,94.66,94.81,94.66,94.81,9200.0
2005-07-05 10:20:00,94.81,94.84,94.79,94.8,5200.0,94.81,94.84,94.79,94.8,5200.0
2005-07-05 10:25:00,94.81,94.98,94.78,94.98,5300.0,94.81,94.98,94.78,94.98,5300.0
2005-07-05 10:30:00,94.99,95.17,94.97,94.99,56700.0,94.99,95.17,94.97,94.99,56700.0
2005-07-05 10:35:00,94.96,94.97,94.87,94.91,11600.0,94.96,94.97,94.87,94.91,11600.0
2005-07-05 10:40:00,94.91,94.97,94.9,94.9,4600.0,94.91,94.97,94.9,94.9,4600.0
2005-07-05 10:45:00,94.87,94.89,94.83,94.83,19200.0,94.87,94.89,94.83,94.83,19200.0
2005-07-05 10:50:00,94.81,94.81,94.76,94.76,2400.0,94.81,94.81,94.76,94.76,2400.0
2005-07-05 10:55:00,94.75,94.88,94.71,94.81,5600.0,94.75,94.88,94.71,94.81,5600.0
2005-07-05 11:00:00,94.82,94.84,94.77,94.77,7200.0,94.82,94.84,94.77,94.77,7200.0
2005-07-05 11:05:00,94.77,94.77,94.54,94.54,19100.0,94.77,94.77,94.54,94.54,19100.0
2005-07-05 11:10:00,94.55,94.71,94.51,94.7,10600.0,94.55,94.71,94.51,94.7,10600.0
2005-07-05 11:15:00,94.74,94.75,94.71,94.75,6300.0,94.74,94.75,94.71,94.75,6300.0
2005-07-05 11:20:00,94.76,94.96,94.76,94.96,6700.0,94.76,94.96,94.76,94.96,6700.0
2005-07-05 11:25:00,94.96,95.01,94.92,95.0,9800.0,94.96,95.01,94.92,95.0,9800.0
2005-07-05 11:30:00,95.0,95.0,94.89,94.89,10100.0,95.0,95.0,94.89,94.89,10100.0
2005-07-05 11:35:00,94.89,94.91,94.87,94.89,2700.0,94.89,94.91,94.87,94.89,2700.0
2005-07-05 11:40:00,94.9,94.95,94.89,94.93,3900.0,94.9,94.95,94.89,94.93,3900.0
2005-07-05 11:45:00,94.93,94.97,94.92,94.97,4300.0,94.93,94.97,94.92,94.97,4300.0
2005-07-05 11:50:00,94.97,94.99,94.96,94.99,6500.0,94.97,94.99,94.96,94.99,6500.0
2005-07-05 11:55:00,94.98,94.98,94.98,94.98,1300.0,94.98,94.98,94.98,94.98,1300.0
2005-07-05 12:00:00,94.98,95.0,94.98,95.0,7800.0,94.98,95.0,94.98,95.0,7800.0
2005-07-05 12:05:00,95.0,95.0,94.96,94.98,4400.0,95.0,95.0,94.96,94.98,4400.0
2005-07-05 12:10:00,94.97,94.97,94.94,94.95,6100.0,94.97,94.97,94.94,94.95,6100.0
2005-07-05 12:15:00,94.95,94.96,94.92,94.95,3800.0,94.95,94.96,94.92,94.95,3800.0
2005-07-05 12:20:00,94.95,94.98,94.94,94.96,5600.0,94.95,94.98,94.94,94.96,5600.0
2005-07-05 12:25:00,94.96,94.97,94.91,94.92,21800.0,94.96,94.97,94.91,94.92,21800.0
2005-07-05 12:30:00,94.94,95.0,94.94,94.98,12500.0,94.94,95.0,94.94,94.98,12500.0
2005-07-05 12:35:00,94.97,94.99,94.95,94.97,6800.0,94.97,94.99,94.95,94.97,6800.0
2005-07-05 12:40:00,94.97,95.02,94.96,95.02,8100.0,94.97,95.02,94.96,95.02,8100.0
2005-07-05 12:45:00,95.02,95.07,95.02,95.07,9200.0,95.02,95.07,95.02,95.07,9200.0
2005-07-05 12:50:00,95.07,95.08,95.07,95.07,3100.0,95.07,95.08,95.07,95.07,3100.0
2005-07-05 12:55:00,95.07,95.11,95.06,95.11,8700.0,95.07,95.11,95.06,95.11,8700.0
2005-07-05 13:00:00,95.11,95.12,95.08,95.12,4300.0,95.11,95.12,95.08,95.12,4300.0
2005-07-05 13:05:00,95.1,95.11,95.04,95.04,11800.0,95.1,95.11,95.04,95.04,11800.0
2005-07-05 13:10:00,95.02,95.02,94.96,94.96,600.0,95.02,95.02,94.96,94.96,600.0
2005-07-05 13:15:00,94.98,94.99,94.97,94.98,3400.0,94.98,94.99,94.97,94.98,3400.0
2005-07-05 13:20:00,94.98,94.98,94.94,94.97,3100.0,94.98,94.98,94.94,94.97,3100.0
2005-07-05 13:25:00,94.98,94.98,94.87,94.87,3200.0,94.98,94.98,94.87,94.87,3200.0
2005-07-05 13:30:00,94.79,94.79,94.65,94.7,18900.0,94.79,94.79,94.65,94.7,18900.0
2005-07-05 13:35:00,94.7,94.8,94.67,94.78,5800.0,94.7,94.8,94.67,94.78,5800.0
2005-07-05 13:40:00,94.8,94.83,94.79,94.83,14100.0,94.8,94.83,94.79,94.83,14100.0
2005-07-05 13:45:00,94.88,94.9,94.83,94.9,13000.0,94.88,94.9,94.83,94.9,13000.0
2005-07-05 13:50:00,94.9,94.93,94.87,94.91,6700.0,94.9,94.93,94.87,94.91,6700.0
2005-07-05 13:55:00,94.91,94.94,94.88,94.88,7300.0,94.91,94.94,94.88,94.88,7300.0
2005-07-05 14:00:00,94.88,94.91,94.85,94.91,3700.0,94.88,94.91,94.85,94.91,3700.0
2005-07-05 14:05:00,94.91,94.96,94.91,94.94,3900.0,94.91,94.96,94.91,94.94,3900.0
2005-07-05 14:10:00,94.94,94.94,94.87,94.87,4100.0,94.94,94.94,94.87,94.87,4100.0
2005-07-05 14:15:00,94.86,94.87,94.81,94.84,5800.0,94.86,94.87,94.81,94.84,5800.0
2005-07-05 14:20:00,94.84,94.84,94.83,94.83,1000.0,94.84,94.84,94.83,94.83,1000.0
2005-07-05 14:25:00,94.82,94.94,94.8,94.94,5000.0,94.82,94.94,94.8,94.94,5000.0
2005-07-05 14:30:00,94.93,94.93,94.89,94.89,4000.0,94.93,94.93,94.89,94.89,4000.0
2005-07-05 14:35:00,94.9,94.96,94.89,94.89,3000.0,94.9,94.96,94.89,94.89,3000.0
2005-07-05 14:40:00,94.9,94.99,94.9,94.99,5400.0,94.9,94.99,94.9,94.99,5400.0
2005-07-05 14:45:00,94.98,94.99,94.98,94.99,7200.0,94.98,94.99,94.98,94.99,7200.0
2005-07-05 14:50:00,94.99,94.99,94.95,94.98,4800.0,94.99,94.99,94.95,94.98,4800.0
2005-07-05 14:55:00,94.98,94.99,94.95,94.98,2100.0,94.98,94.99,94.95,94.98,2100.0
2005-07-05 15:00:00,94.97,94.98,94.87,94.9,6700.0,94.97,94.98,94.87,94.9,6700.0
2005-07-05 15:05:00,94.91,94.92,94.89,94.89,6800.0,94.91,94.92,94.89,94.89,6800.0
2005-07-05 15:10:00,94.9,94.97,94.9,94.95,5600.0,94.9,94.97,94.9,94.95,5600.0
2005-07-05 15:15:00,94.93,94.98,94.93,94.98,3300.0,94.93,94.98,94.93,94.98,3300.0
2005-07-05 15:20:00,94.98,94.99,94.97,94.99,7000.0,94.98,94.99,94.97,94.99,7000.0
2005-07-05 15:25:00,94.99,95.0,94.96,94.99,22600.0,94.99,95.0,94.96,94.99,22600.0
2005-07-05 15:30:00,94.99,95.01,94.98,95.0,10100.0,94.99,95.01,94.98,95.0,10100.0
2005-07-05 15:35:00,95.0,95.02,95.0,95.02,5700.0,95.0,95.02,95.0,95.02,5700.0
2005-07-05 15:40:00,95.02,95.04,95.0,95.04,12400.0,95.02,95.04,95.0,95.04,12400.0
2005-07-05 15:45:00,95.04,95.05,95.03,95.05,13500.0,95.04,95.05,95.03,95.05,13500.0
2005-07-05 15:50:00,95.06,95.08,95.04,95.06,17100.0,95.06,95.08,95.04,95.06,17100.0
2005-07-05 15:55:00,95.06,95.08,95.04,95.05,14800.0,95.06,95.08,95.04,95.05,14800.0
2005-07-06 09:30:00,95.01,95.01,94.77,94.86,6000.0,95.01,95.01,94.77,94.86,6000.0
2005-07-06 09:35:00,94.92,94.92,94.67,94.83,8700.0,94.92,94.92,94.67,94.83,8700.0
2005-07-06 09:40:00,94.9,95.01,94.76,94.9,6300.0,94.9,95.01,94.76,94.9,6300.0
2005-07-06 09:45:00,94.91,94.97,94.72,94.72,5900.0,94.91,94.97,94.72,94.72,5900.0
2005-07-06 09:50:00,94.71,94.76,94.63,94.63,1100.0,94.71,94.76,94.63,94.63,1100.0
2005-07-06 09:55:00,94.64,94.66,94.55,94.59,2200.0,94.64,94.66,94.55,94.59,2200.0
2005-07-06 10:00:00,94.61,94.77,94.61,94.71,7900.0,94.61,94.77,94.61,94.71,7900.0
2005-07-06 10:05:00,94.72,94.81,94.72,94.76,4600.0,94.72,94.81,94.72,94.76,4600.0
2005-07-06 10:10:00,94.84,95.02,94.77,95.02,12500.0,94.84,95.02,94.77,95.02,12500.0
2005-07-06 10:15:00,95.02,95.02,94.93,94.97,6500.0,95.02,95.02,94.93,94.97,6500.0
2005-07-06 10:20:00,94.97,95.0,94.8,94.85,9700.0,94.97,95.0,94.8,94.85,9700.0
2005-07-06 10:25:00,94.9,95.01,94.9,95.0,16300.0,94.9,95.01,94.9,95.0,16300.0
2005-07-06 10:30:00,95.0,95.03,94.69,94.69,19500.0,95.0,95.03,94.69,94.69,19500.0
2005-07-06 10:35:00,94.69,95.04,94.69,94.89,17000.0,94.69,95.04,94.69,94.89,17000.0
2005-07-06 10:40:00,94.9,95.02,94.86,94.96,30700.0,94.9,95.02,94.86,94.96,30700.0
2005-07-06 10:45:00,94.96,94.96,94.84,94.84,8400.0,94.96,94.96,94.84,94.84,8400.0
2005-07-06 10:50:00,94.85,94.89,94.82,94.83,10200.0,94.85,94.89,94.82,94.83,10200.0
2005-07-06 10:55:00,94.83,94.83,94.72,94.79,7800.0,94.83,94.83,94.72,94.79,7800.0
2005-07-06 11:00:00,94.72,94.77,94.71,94.73,9400.0,94.72,94.77,94.71,94.73,9400.0
2005-07-06 11:05:00,94.73,94.73,94.61,94.69,9700.0,94.73,94.73,94.61,94.69,9700.0
2005-07-06 11:10:00,94.69,94.83,94.69,94.83,11200.0,94.69,94.83,94.69,94.83,11200.0
2005-07-06 11:15:00,94.82,94.84,94.76,94.8,7400.0,94.82,94.84,94.76,94.8,7400.0
2005-07-06 11:20:00,94.78,94.8,94.74,94.8,14400.0,94.78,94.8,94.74,94.8,14400.0
2005-07-06 11:25:00,94.79,94.85,94.74,94.74,5900.0,94.79,94.85,94.74,94.74,5900.0
2005-07-06 11:30:00,94.75,94.75,94.67,94.68,5200.0,94.75,94.75,94.67,94.68,5200.0
2005-07-06 11:35:00,94.7,94.75,94.69,94.74,5500.0,94.7,94.75,94.69,94.74,5500.0
2005-07-06 11:40:00,94.74,94.75,94.68,94.7,9700.0,94.74,94.75,94.68,94.7,9700.0
2005-07-06 11:45:00,94.69,94.73,94.68,94.73,4000.0,94.69,94.73,94.68,94.73,4000.0
2005-07-06 11:50:00,94.72,94.82,94.69,94.71,26800.0,94.72,94.82,94.69,94.71,26800.0
2005-07-06 11:55:00,94.71,94.79,94.7,94.78,15200.0,94.71,94.79,94.7,94.78,15200.0
2005-07-06 12:00:00,94.79,94.82,94.79,94.81,19300.0,94.79,94.82,94.79,94.81,19300.0
2005-07-06 12:05:00,94.82,94.97,94.82,94.96,3800.0,94.82,94.97,94.82,94.96,3800.0
2005-07-06 12:10:00,94.96,94.99,94.96,94.98,5300.0,94.96,94.99,94.96,94.98,5300.0
2005-07-06 12:15:00,94.97,94.97,94.93,94.93,2100.0,94.97,94.97,94.93,94.93,2100.0
2005-07-06 12:20:00,94.94,95.02,94.86,94.86,8700.0,94.94,95.02,94.86,94.86,8700.0
2005-07-06 12:25:00,94.85,94.88,94.77,94.82,7900.0,94.85,94.88,94.77,94.82,7900.0
2005-07-06 12:30:00,94.82,94.82,94.71,94.75,3800.0,94.82,94.82,94.71,94.75,3800.0
2005-07-06 12:35:00,94.77,94.82,94.77,94.79,2500.0,94.77,94.82,94.77,94.79,2500.0
2005-07-06 12:40:00,94.69,94.79,94.69,94.71,1300.0,94.69,94.79,94.69,94.71,1300.0
2005-07-06 12:45:00,94.71,94.71,94.56,94.58,3400.0,94.71,94.71,94.56,94.58,3400.0
2005-07-06 12:50:00,94.59,94.62,94.59,94.61,3700.0,94.59,94.62,94.59,94.61,3700.0
2005-07-06 12:55:00,94.61,94.61,94.58,94.58,700.0,94.61,94.61,94.58,94.58,700.0
2005-07-06 13:00:00,94.58,94.64,94.58,94.64,6900.0,94.58,94.64,94.58,94.64,6900.0
2005-07-06 13:05:00,94.65,94.72,94.65,94.72,3900.0,94.65,94.72,94.65,94.72,3900.0
2005-07-06 13:10:00,94.71,94.72,94.68,94.72,10400.0,94.71,94.72,94.68,94.72,10400.0
2005-07-06 13:15:00,94.72,94.8,94.72,94.77,10300.0,94.72,94.8,94.72,94.77,10300.0
2005-07-06 13:20:00,94.76,94.78,94.76,94.77,3200.0,94.76,94.78,94.76,94.77,3200.0
2005-07-06 13:25:00,94.78,94.87,94.78,94.87,3000.0,94.78,94.87,94.78,94.87,3000.0
2005-07-06 13:30:00,94.89,94.98,94.89,94.98,4300.0,94.89,94.98,94.89,94.98,4300.0
2005-07-06 13:35:00,94.99,95.05,94.92,95.05,17200.0,94.99,95.05,94.92,95.05,17200.0
2005-07-06 13:40:00,95.05,95.27,95.05,95.27,31600.0,95.05,95.27,95.05,95.27,31600.0
2005-07-06 13:45:00,95.29,95.32,95.2,95.24,23800.0,95.29,95.32,95.2,95.24,23800.0
2005-07-06 13:50:00,95.23,95.36,95.23,95.34,21000.0,95.23,95.36,95.23,95.34,21000.0
2005-07-06 13:55:00,95.34,95.36,95.32,95.36,7500.0,95.34,95.36,95.32,95.36,7500.0
2005-07-06 14:00:00,95.36,95.36,95.02,95.06,6700.0,95.36,95.36,95.02,95.06,6700.0
2005-07-06 14:05:00,95.12,95.12,94.93,95.03,5000.0,95.12,95.12,94.93,95.03,5000.0
2005-07-06 14:10:00,95.03,95.06,95.01,95.02,3400.0,95.03,95.06,95.01,95.02,3400.0
2005-07-06 14:15:00,95.03,95.05,94.97,95.01,6800.0,95.03,95.05,94.97,95.01,6800.0
2005-07-06 14:20:00,95.06,95.08,94.87,94.95,7700.0,95.06,95.08,94.87,94.95,7700.0
2005-07-06 14:25:00,94.94,94.97,94.72,94.79,8500.0,94.94,94.97,94.72,94.79,8500.0
2005-07-06 14:30:00,94.79,94.82,94.6,94.65,37100.0,94.79,94.82,94.6,94.65,37100.0
2005-07-06 14:35:00,94.65,94.69,94.47,94.53,20000.0,94.65,94.69,94.47,94.53,20000.0
2005-07-06 14:40:00,94.54,94.65,94.53,94.54,18100.0,94.54,94.65,94.53,94.54,18100.0
2005-07-06 14:45:00,94.57,94.61,94.56,94.6,16000.0,94.57,94.61,94.56,94.6,16000.0
2005-07-06 14:50:00,94.6,94.71,94.59,94.71,10200.0,94.6,94.71,94.59,94.71,10200.0
2005-07-06 14:55:00,94.7,94.74,94.69,94.74,6300.0,94.7,94.74,94.69,94.74,6300.0
2005-07-06 15:00:00,94.74,94.77,94.71,94.76,6900.0,94.74,94.77,94.71,94.76,6900.0
2005-07-06 15:05:00,94.8,94.91,94.8,94.91,9400.0,94.8,94.91,94.8,94.91,9400.0
2005-07-06 15:10:00,94.94,95.03,94.89,95.03,17300.0,94.94,95.03,94.89,95.03,17300.0
2005-07-06 15:15:00,95.03,95.11,95.02,95.09,15200.0,95.03,95.11,95.02,95.09,15200.0
2005-07-06 15:20:00,95.06,95.07,95.01,95.02,10500.0,95.06,95.07,95.01,95.02,10500.0
2005-07-06 15:25:00,95.02,95.2,95.02,95.18,9600.0,95.02,95.2,95.02,95.18,9600.0
2005-07-06 15:30:00,95.2,95.2,95.0,95.08,11700.0,95.2,95.2,95.0,95.08,11700.0
2005-07-06 15:35:00,95.09,95.13,95.01,95.1,12000.0,95.09,95.13,95.01,95.1,12000.0
2005-07-06 15:40:00,95.11,95.13,94.91,94.92,19200.0,95.11,95.13,94.91,94.92,19200.0
2005-07-06 15:45:00,94.93,95.01,94.89,94.99,16200.0,94.93,95.01,94.89,94.99,16200.0
2005-07-06 15:50:00,95.01,95.09,94.99,95.05,55600.0,95.01,95.09,94.99,95.05,55600.0
2005-07-06 15:55:00,95.0,95.06,94.97,95.06,68400.0,95.0,95.06,94.97,95.06,68400.0
2005-07-07 09:30:00,94.88,95.07,94.85,95.07,19200.0,94.88,95.07,94.85,95.07,19200.0
2005-07-07 09:35:00,95.06,95.07,94.89,94.9,11200.0,95.06,95.07,94.89,94.9,11200.0
2005-07-07 09:40:00,95.0,95.04,94.86,94.96,10200.0,95.0,95.04,94.86,94.96,10200.0
2005-07-07 09:45:00,94.99,95.03,94.88,95.03,7100.0,94.99,95.03,94.88,95.03,7100.0
2005-07-07 09:50:00,95.03,95.05,94.9,95.05,13500.0,95.03,95.05,94.9,95.05,13500.0
2005-07-07 09:55:00,95.02,95.14,94.76,94.8,13300.0,95.02,95.14,94.76,94.8,13300.0
2005-07-07 10:00:00,94.8,94.88,94.69,94.84,10500.0,94.8,94.88,94.69,94.84,10500.0
2005-07-07 10:05:00,94.84,95.06,94.8,94.94,7200.0,94.84,95.06,94.8,94.94,7200.0
2005-07-07 10:10:00,94.8,95.08,94.8,95.06,12500.0,94.8,95.08,94.8,95.06,12500.0
2005-07-07 10:15:00,95.05,95.1,94.99,95.03,15100.0,95.05,95.1,94.99,95.03,15100.0
2005-07-07 10:20:00,95.03,95.04,94.75,94.81,11700.0,95.03,95.04,94.75,94.81,11700.0
2005-07-07 10:25:00,94.81,94.81,94.62,94.62,12900.0,94.81,94.81,94.62,94.62,12900.0
2005-07-07 10:30:00,94.66,94.66,94.39,94.39,5900.0,94.66,94.66,94.39,94.39,5900.0
2005-07-07 10:35:00,94.35,94.58,94.35,94.56,7900.0,94.35,94.58,94.35,94.56,7900.0
2005-07-07 10:40:00,94.55,94.7,94.48,94.7,5000.0,94.55,94.7,94.48,94.7,5000.0
2005-07-07 10:45:00,94.71,94.77,94.66,94.68,5500.0,94.71,94.77,94.66,94.68,5500.0
2005-07-07 10:50:00,94.65,94.71,94.55,94.71,10700.0,94.65,94.71,94.55,94.71,10700.0
2005-07-07 10:55:00,94.74,94.76,94.65,94.67,16000.0,94.74,94.76,94.65,94.67,16000.0
2005-07-07 11:00:00,94.7,94.7,94.5,94.56,11300.0,94.7,94.7,94.5,94.56,11300.0
2005-07-07 11:05:00,94.56,94.71,94.56,94.68,5300.0,94.56,94.71,94.56,94.68,5300.0
2005-07-07 11:10:00,94.7,94.77,94.67,94.75,33100.0,94.7,94.77,94.67,94.75,33100.0
2005-07-07 11:15:00,94.75,94.75,94.61,94.61,31200.0,94.75,94.75,94.61,94.61,31200.0
2005-07-07 11:20:00,94.61,94.67,94.59,94.59,5600.0,94.61,94.67,94.59,94.59,5600.0
2005-07-07 11:25:00,94.58,94.67,94.58,94.64,6400.0,94.58,94.67,94.58,94.64,6400.0
2005-07-07 11:30:00,94.64,94.65,94.4,94.47,14000.0,94.64,94.65,94.4,94.47,14000.0
2005-07-07 11:35:00,94.47,94.71,94.47,94.71,2200.0,94.47,94.71,94.47,94.71,2200.0
2005-07-07 11:40:00,94.64,94.82,94.64,94.75,12600.0,94.64,94.82,94.64,94.75,12600.0
2005-07-07 11:45:00,94.75,94.75,94.7,94.75,6100.0,94.75,94.75,94.7,94.75,6100.0
2005-07-07 11:50:00,94.75,94.85,94.74,94.85,15800.0,94.75,94.85,94.74,94.85,15800.0
2005-07-07 11:55:00,94.86,95.09,94.86,95.09,7800.0,94.86,95.09,94.86,95.09,7800.0
2005-07-07 12:00:00,95.15,95.17,95.13,95.16,8700.0,95.15,95.17,95.13,95.16,8700.0
2005-07-07 12:05:00,95.14,95.34,95.14,95.34,13100.0,95.14,95.34,95.14,95.34,13100.0
2005-07-07 12:10:00,95.3,95.69,95.3,95.61,19500.0,95.3,95.69,95.3,95.61,19500.0
2005-07-07 12:15:00,95.63,95.63,95.5,95.5,10600.0,95.63,95.63,95.5,95.5,10600.0
2005-07-07 12:20:00,95.5,95.52,95.42,95.42,20100.0,95.5,95.52,95.42,95.42,20100.0
2005-07-07 12:25:00,95.47,95.47,95.4,95.42,2400.0,95.47,95.47,95.4,95.42,2400.0
2005-07-07 12:30:00,95.43,95.43,95.3,95.31,3500.0,95.43,95.43,95.3,95.31,3500.0
2005-07-07 12:35:00,95.31,95.31,95.26,95.26,10600.0,95.31,95.31,95.26,95.26,10600.0
2005-07-07 12:40:00,95.26,95.26,95.16,95.16,6700.0,95.26,95.26,95.16,95.16,6700.0
2005-07-07 12:45:00,95.17,95.32,95.17,95.29,15700.0,95.17,95.32,95.17,95.29,15700.0
2005-07-07 12:50:00,95.28,95.28,95.2,95.2,2400.0,95.28,95.28,95.2,95.2,2400.0
2005-07-07 12:55:00,95.21,95.28,95.19,95.2,6500.0,95.21,95.28,95.19,95.2,6500.0
2005-07-07 13:00:00,95.22,95.25,95.18,95.24,2900.0,95.22,95.25,95.18,95.24,2900.0
2005-07-07 13:05:00,95.25,95.25,95.2,95.2,4800.0,95.25,95.25,95.2,95.2,4800.0
2005-07-07 13:10:00,95.19,95.22,95.19,95.21,5600.0,95.19,95.22,95.19,95.21,5600.0
2005-07-07 13:15:00,95.22,95.25,95.16,95.16,5900.0,95.22,95.25,95.16,95.16,5900.0
2005-07-07 13:20:00,95.17,95.2,95.17,95.19,5700.0,95.17,95.2,95.17,95.19,5700.0
2005-07-07 13:25:00,95.2,95.25,95.19,95.19,4800.0,95.2,95.25,95.19,95.19,4800.0
2005-07-07 13:30:00,95.2,95.28,95.19,95.25,11600.0,95.2,95.28,95.19,95.25,11600.0
2005-07-07 13:35:00,95.26,95.27,95.22,95.23,10500.0,95.26,95.27,95.22,95.23,10500.0
2005-07-07 13:40:00,95.24,95.31,95.24,95.27,74600.0,95.24,95.31,95.24,95.27,74600.0
2005-07-07 13:45:00,95.27,95.31,95.25,95.28,5400.0,95.27,95.31,95.25,95.28,5400.0
2005-07-07 13:50:00,95.27,95.3,95.26,95.27,3300.0,95.27,95.3,95.26,95.27,3300.0
2005-07-07 13:55:00,95.26,95.31,95.24,95.24,12000.0,95.26,95.31,95.24,95.24,12000.0
2005-07-07 14:00:00,95.24,95.24,95.22,95.22,4700.0,95.24,95.24,95.22,95.22,4700.0
2005-07-07 14:05:00,95.21,95.32,95.21,95.25,9200.0,95.21,95.32,95.21,95.25,9200.0
2005-07-07 14:10:00,95.23,95.37,95.2,95.31,14100.0,95.23,95.37,95.2,95.31,14100.0
2005-07-07 14:15:00,95.31,95.31,95.24,95.26,14200.0,95.31,95.31,95.24,95.26,14200.0
2005-07-07 14:20:00,95.26,95.43,95.26,95.37,18600.0,95.26,95.43,95.26,95.37,18600.0
2005-07-07 14:25:00,95.39,95.39,95.35,95.35,20200.0,95.39,95.39,95.35,95.35,20200.0
2005-07-07 14:30:00,95.37,95.37,95.25,95.3,11400.0,95.37,95.37,95.25,95.3,11400.0
2005-07-07 14:35:00,95.3,95.45,95.28,95.35,15400.0,95.3,95.45,95.28,95.35,15400.0
2005-07-07 14:40:00,95.35,95.35,95.33,95.35,3600.0,95.35,95.35,95.33,95.35,3600.0
2005-07-07 14:45:00,95.33,95.33,95.23,95.23,10500.0,95.33,95.33,95.23,95.23,10500.0
2005-07-07 14:50:00,95.21,95.34,95.19,95.34,15300.0,95.21,95.34,95.19,95.34,15300.0
2005-07-07 14:55:00,95.34,95.34,95.28,95.29,8000.0,95.34,95.34,95.28,95.29,8000.0
2005-07-07 15:00:00,95.29,95.51,95.29,95.48,13300.0,95.29,95.51,95.29,95.48,13300.0
2005-07-07 15:05:00,95.48,95.63,95.47,95.58,12700.0,95.48,95.63,95.47,95.58,12700.0
2005-07-07 15:10:00,95.54,95.59,95.51,95.51,10000.0,95.54,95.59,95.51,95.51,10000.0
2005-07-07 15:15:00,95.51,95.56,95.49,95.56,13900.0,95.51,95.56,95.49,95.56,13900.0
2005-07-07 15:20:00,95.56,95.6,95.54,95.57,12500.0,95.56,95.6,95.54,95.57,12500.0
2005-07-07 15:25:00,95.55,95.6,95.55,95.57,12900.0,95.55,95.6,95.55,95.57,12900.0
2005-07-07 15:30:00,95.56,95.72,95.56,95.66,22300.0,95.56,95.72,95.56,95.66,22300.0
2005-07-07 15:35:00,95.66,95.69,95.61,95.63,10100.0,95.66,95.69,95.61,95.63,10100.0
2005-07-07 15:40:00,95.62,95.63,95.53,95.55,9700.0,95.62,95.63,95.53,95.55,9700.0
2005-07-07 15:45:00,95.55,95.65,95.55,95.6,8700.0,95.55,95.65,95.55,95.6,8700.0
2005-07-07 15:50:00,95.61,95.73,95.6,95.73,11200.0,95.61,95.73,95.6,95.73,11200.0
2005-07-07 15:55:00,95.68,95.73,95.63,95.73,9600.0,95.68,95.73,95.63,95.73,9600.0
2005-07-08 09:30:00,95.7,95.87,95.65,95.82,9500.0,95.7,95.87,95.65,95.82,9500.0
2005-07-08 09:35:00,95.75,96.02,95.73,95.96,14200.0,95.75,96.02,95.73,95.96,14200.0
2005-07-08 09:40:00,95.97,96.0,95.78,95.98,10000.0,95.97,96.0,95.78,95.98,10000.0
2005-07-08 09:45:00,95.99,96.24,95.99,96.02,12100.0,95.99,96.24,95.99,96.02,12100.0
2005-07-08 09:50:00,96.02,96.29,96.02,96.28,10600.0,96.02,96.29,96.02,96.28,10600.0
2005-07-08 09:55:00,96.29,96.85,96.29,96.59,34100.0,96.29,96.85,96.29,96.59,34100.0
2005-07-08 10:00:00,96.57,96.58,96.29,96.45,11500.0,96.57,96.58,96.29,96.45,11500.0
2005-07-08 10:05:00,96.39,96.52,96.39,96.48,18300.0,96.39,96.52,96.39,96.48,18300.0
2005-07-08 10:10:00,96.47,96.65,96.43,96.62,10600.0,96.47,96.65,96.43,96.62,10600.0
2005-07-08 10:15:00,96.59,96.66,96.36,96.37,5400.0,96.59,96.66,96.36,96.37,5400.0
2005-07-08 10:20:00,96.34,96.68,96.34,96.68,8100.0,96.34,96.68,96.34,96.68,8100.0
2005-07-08 10:25:00,96.67,96.7,96.49,96.55,26200.0,96.67,96.7,96.49,96.55,26200.0
2005-07-08 10:30:00,96.58,96.71,96.52,96.58,21300.0,96.58,96.71,96.52,96.58,21300.0
2005-07-08 10:35:00,96.58,96.64,96.58,96.59,14400.0,96.58,96.64,96.58,96.59,14400.0
2005-07-08 10:40:00,96.54,96.56,96.47,96.5,25400.0,96.54,96.56,96.47,96.5,25400.0
2005-07-08 10:45:00,96.5,96.61,96.5,96.6,20800.0,96.5,96.61,96.5,96.6,20800.0
2005-07-08 10:50:00,96.6,96.64,96.59,96.59,8400.0,96.6,96.64,96.59,96.59,8400.0
2005-07-08 10:55:00,96.57,96.63,96.5,96.63,14200.0,96.57,96.63,96.5,96.63,14200.0
2005-07-08 11:00:00,96.63,96.63,96.48,96.51,5900.0,96.63,96.63,96.48,96.51,5900.0
2005-07-08 11:05:00,96.51,96.51,96.48,96.5,4200.0,96.51,96.51,96.48,96.5,4200.0
2005-07-08 11:10:00,96.5,96.58,96.44,96.45,17000.0,96.5,96.58,96.44,96.45,17000.0
2005-07-08 11:15:00,96.46,96.52,96.42,96.43,5600.0,96.46,96.52,96.42,96.43,5600.0
2005-07-08 11:20:00,96.39,96.45,96.34,96.41,11700.0,96.39,96.45,96.34,96.41,11700.0
2005-07-08 11:25:00,96.39,96.39,96.31,96.39,6700.0,96.39,96.39,96.31,96.39,6700.0
2005-07-08 11:30:00,96.39,96.42,96.3,96.41,7400.0,96.39,96.42,96.3,96.41,7400.0
2005-07-08 11:35:00,96.4,96.42,96.4,96.42,1700.0,96.4,96.42,96.4,96.42,1700.0
2005-07-08 11:40:00,96.42,96.42,96.26,96.26,4100.0,96.42,96.42,96.26,96.26,4100.0
2005-07-08 11:45:00,96.25,96.28,96.2,96.25,5400.0,96.25,96.28,96.2,96.25,5400.0
2005-07-08 11:50:00,96.25,96.51,96.25,96.51,9500.0,96.25,96.51,96.25,96.51,9500.0
2005-07-08 11:55:00,96.51,96.62,96.51,96.62,18800.0,96.51,96.62,96.51,96.62,18800.0
2005-07-08 12:00:00,96.62,96.93,96.62,96.89,15700.0,96.62,96.93,96.62,96.89,15700.0
2005-07-08 12:05:00,96.88,96.96,96.88,96.93,18600.0,96.88,96.96,96.88,96.93,18600.0
2005-07-08 12:10:00,96.97,97.08,96.96,97.07,13900.0,96.97,97.08,96.96,97.07,13900.0
2005-07-08 12:15:00,97.08,97.08,97.0,97.01,6500.0,97.08,97.08,97.0,97.01,6500.0
2005-07-08 12:20:00,96.99,97.04,96.95,96.95,8900.0,96.99,97.04,96.95,96.95,8900.0
2005-07-08 12:25:00,96.94,97.0,96.9,96.98,10900.0,96.94,97.0,96.9,96.98,10900.0
2005-07-08 12:30:00,97.0,97.05,96.97,96.97,14600.0,97.0,97.05,96.97,96.97,14600.0
2005-07-08 12:35:00,96.97,97.01,96.84,96.9,12200.0,96.97,97.01,96.84,96.9,12200.0
2005-07-08 12:40:00,96.86,97.0,96.81,96.98,7300.0,96.86,97.0,96.81,96.98,7300.0
2005-07-08 12:45:00,96.96,97.04,96.95,97.01,7200.0,96.96,97.04,96.95,97.01,7200.0
2005-07-08 12:50:00,97.0,97.08,96.99,97.02,6000.0,97.0,97.08,96.99,97.02,6000.0
2005-07-08 12:55:00,97.02,97.03,96.99,97.01,6700.0,97.02,97.03,96.99,97.01,6700.0
2005-07-08 13:00:00,97.02,97.02,96.97,97.0,6000.0,97.02,97.02,96.97,97.0,6000.0
2005-07-08 13:05:00,97.0,97.08,97.0,97.08,12800.0,97.0,97.08,97.0,97.08,12800.0
2005-07-08 13:10:00,97.09,97.13,97.06,97.06,3900.0,97.09,97.13,97.06,97.06,3900.0
2005-07-08 13:15:00,97.01,97.01,96.88,96.93,7100.0,97.01,97.01,96.88,96.93,7100.0
2005-07-08 13:20:00,96.91,96.91,96.87,96.87,11100.0,96.91,96.91,96.87,96.87,11100.0
2005-07-08 13:25:00,96.88,96.9,96.87,96.89,4800.0,96.88,96.9,96.87,96.89,4800.0
2005-07-08 13:30:00,96.9,96.9,96.89,96.89,7000.0,96.9,96.9,96.89,96.89,7000.0
2005-07-08 13:35:00,96.89,96.94,96.88,96.93,35500.0,96.89,96.94,96.88,96.93,35500.0
2005-07-08 13:40:00,96.93,96.93,96.9,96.91,4400.0,96.93,96.93,96.9,96.91,4400.0
2005-07-08 13:45:00,96.93,96.93,96.89,96.93,10100.0,96.93,96.93,96.89,96.93,10100.0
2005-07-08 13:50:00,96.93,96.98,96.93,96.98,14000.0,96.93,96.98,96.93,96.98,14000.0
2005-07-08 13:55:00,96.98,96.98,96.96,96.97,6700.0,96.98,96.98,96.96,96.97,6700.0
2005-07-08 14:00:00,96.98,96.98,96.89,96.9,7900.0,96.98,96.98,96.89,96.9,7900.0
2005-07-08 14:05:00,96.9,96.97,96.9,96.94,3400.0,96.9,96.97,96.9,96.94,3400.0
2005-07-08 14:10:00,96.97,97.02,96.94,97.02,7400.0,96.97,97.02,96.94,97.02,7400.0
2005-07-08 14:15:00,97.02,97.05,96.95,96.95,7500.0,97.02,97.05,96.95,96.95,7500.0
2005-07-08 14:20:00,96.95,97.02,96.95,97.02,7400.0,96.95,97.02,96.95,97.02,7400.0
2005-07-08 14:25:00,97.02,97.07,96.97,96.99,9400.0,97.02,97.07,96.97,96.99,9400.0
2005-07-08 14:30:00,97.0,97.0,96.93,96.93,4500.0,97.0,97.0,96.93,96.93,4500.0
2005-07-08 14:35:00,96.85,96.95,96.85,96.95,5200.0,96.85,96.95,96.85,96.95,5200.0
2005-07-08 14:40:00,96.94,96.98,96.94,96.98,4100.0,96.94,96.98,96.94,96.98,4100.0
2005-07-08 14:45:00,96.99,97.04,96.99,97.04,5800.0,96.99,97.04,96.99,97.04,5800.0
2005-07-08 14:50:00,97.01,97.04,97.0,97.0,8200.0,97.01,97.04,97.0,97.0,8200.0
2005-07-08 14:55:00,96.95,97.02,96.95,97.02,5100.0,96.95,97.02,96.95,97.02,5100.0
2005-07-08 15:00:00,97.03,97.04,96.98,97.0,9000.0,97.03,97.04,96.98,97.0,9000.0
2005-07-08 15:05:00,97.0,97.01,96.95,96.95,31800.0,97.0,97.01,96.95,96.95,31800.0
2005-07-08 15:10:00,96.95,96.97,96.94,96.94,6200.0,96.95,96.97,96.94,96.94,6200.0
2005-07-08 15:15:00,96.94,96.95,96.89,96.9,11700.0,96.94,96.95,96.89,96.9,11700.0
2005-07-08 15:20:00,96.89,96.94,96.89,96.94,14400.0,96.89,96.94,96.89,96.94,14400.0
2005-07-08 15:25:00,96.94,96.95,96.93,96.94,14400.0,96.94,96.95,96.93,96.94,14400.0
2005-07-08 15:30:00,96.93,96.95,96.85,96.9,25900.0,96.93,96.95,96.85,96.9,25900.0
2005-07-08 15:35:00,96.9,96.9,96.86,96.9,19800.0,96.9,96.9,96.86,96.9,19800.0
2005-07-08 15:40:00,96.9,96.95,96.84,96.86,31900.0,96.9,96.95,96.84,96.86,31900.0
2005-07-08 15:45:00,96.85,96.86,96.75,96.8,27400.0,96.85,96.86,96.75,96.8,27400.0
2005-07-08 15:50:00,96.8,96.8,96.73,96.79,13700.0,96.8,96.8,96.73,96.79,13700.0
2005-07-08 15:55:00,96.8,96.9,96.8,96.9,15200.0,96.8,96.9,96.8,96.9,15200.0
2005-07-11 09:30:00,97.05,97.1,97.05,97.06,5300.0,97.05,97.1,97.05,97.06,5300.0
2005-07-11 09:35:00,97.07,97.16,97.02,97.02,4500.0,97.07,97.16,97.02,97.02,4500.0
2005-07-11 09:40:00,96.99,97.2,96.91,97.06,8800.0,96.99,97.2,96.91,97.06,8800.0
2005-07-11 09:45:00,97.06,97.1,96.96,96.96,1400.0,97.06,97.1,96.96,96.96,1400.0
2005-07-11 09:50:00,97.02,97.08,97.02,97.08,1700.0,97.02,97.08,97.02,97.08,1700.0
2005-07-11 09:55:00,97.08,97.12,97.05,97.05,1500.0,97.08,97.12,97.05,97.05,1500.0
2005-07-11 10:00:00,97.08,97.08,96.91,96.91,3800.0,97.08,97.08,96.91,96.91,3800.0
2005-07-11 10:05:00,96.92,96.92,96.84,96.85,16800.0,96.92,96.92,96.84,96.85,16800.0
2005-07-11 10:10:00,96.86,96.87,96.82,96.82,1800.0,96.86,96.87,96.82,96.82,1800.0
2005-07-11 10:15:00,96.81,96.85,96.8,96.84,11200.0,96.81,96.85,96.8,96.84,11200.0
2005-07-11 10:20:00,96.84,96.91,96.83,96.88,4200.0,96.84,96.91,96.83,96.88,4200.0
2005-07-11 10:25:00,96.88,96.9,96.88,96.9,700.0,96.88,96.9,96.88,96.9,700.0
2005-07-11 10:30:00,96.9,96.93,96.9,96.92,7200.0,96.9,96.93,96.9,96.92,7200.0
2005-07-11 10:35:00,96.92,96.94,96.89,96.92,27000.0,96.92,96.94,96.89,96.92,27000.0
2005-07-11 10:40:00,96.91,96.97,96.91,96.92,16500.0,96.91,96.97,96.91,96.92,16500.0
2005-07-11 10:45:00,96.91,96.98,96.89,96.94,13700.0,96.91,96.98,96.89,96.94,13700.0
2005-07-11 10:50:00,96.95,96.99,96.93,96.93,9900.0,96.95,96.99,96.93,96.93,9900.0
2005-07-11 10:55:00,96.9,96.91,96.8,96.87,7000.0,96.9,96.91,96.8,96.87,7000.0
2005-07-11 11:00:00,96.87,96.87,96.8,96.86,21300.0,96.87,96.87,96.8,96.86,21300.0
2005-07-11 11:05:00,96.86,96.92,96.86,96.92,8300.0,96.86,96.92,96.86,96.92,8300.0
2005-07-11 11:10:00,96.92,97.14,96.92,97.12,19700.0,96.92,97.14,96.92,97.12,19700.0
2005-07-11 11:15:00,97.09,97.09,97.01,97.04,14400.0,97.09,97.09,97.01,97.04,14400.0
2005-07-11 11:20:00,97.04,97.09,97.04,97.06,5500.0,97.04,97.09,97.04,97.06,5500.0
2005-07-11 11:25:00,97.05,97.06,97.04,97.05,4200.0,97.05,97.06,97.04,97.05,4200.0
2005-07-11 11:30:00,97.05,97.06,97.04,97.05,7200.0,97.05,97.06,97.04,97.05,7200.0
2005-07-11 11:35:00,97.06,97.06,97.03,97.05,6000.0,97.06,97.06,97.03,97.05,6000.0
2005-07-11 11:40:00,97.04,97.07,97.04,97.05,12200.0,97.04,97.07,97.04,97.05,12200.0
2005-07-11 11:45:00,97.05,97.06,97.04,97.04,28400.0,97.05,97.06,97.04,97.04,28400.0
2005-07-11 11:50:00,97.06,97.24,97.05,97.18,16400.0,97.06,97.24,97.05,97.18,16400.0
2005-07-11 11:55:00,97.17,97.17,97.15,97.15,2200.0,97.17,97.17,97.15,97.15,2200.0
2005-07-11 12:00:00,97.1,97.13,97.1,97.13,2100.0,97.1,97.13,97.1,97.13,2100.0
2005-07-11 12:05:00,97.15,97.21,97.15,97.19,5400.0,97.15,97.21,97.15,97.19,5400.0
2005-07-11 12:10:00,97.19,97.19,97.15,97.15,5200.0,97.19,97.19,97.15,97.15,5200.0
2005-07-11 12:15:00,97.15,97.24,97.14,97.24,5400.0,97.15,97.24,97.14,97.24,5400.0
2005-07-11 12:20:00,97.25,97.25,97.2,97.23,3400.0,97.25,97.25,97.2,97.23,3400.0
2005-07-11 12:25:00,97.23,97.27,97.22,97.22,9000.0,97.23,97.27,97.22,97.22,9000.0
2005-07-11 12:30:00,97.22,97.27,97.21,97.25,9600.0,97.22,97.27,97.21,97.25,9600.0
2005-07-11 12:35:00,97.24,97.3,97.24,97.3,4200.0,97.24,97.3,97.24,97.3,4200.0
2005-07-11 12:40:00,97.28,97.28,97.27,97.27,700.0,97.28,97.28,97.27,97.27,700.0
2005-07-11 12:45:00,97.27,97.28,97.25,97.26,3500.0,97.27,97.28,97.25,97.26,3500.0
2005-07-11 12:50:00,97.25,97.28,97.25,97.26,7100.0,97.25,97.28,97.25,97.26,7100.0
2005-07-11 12:55:00,97.26,97.35,97.23,97.29,11200.0,97.26,97.35,97.23,97.29,11200.0
2005-07-11 13:00:00,97.26,97.26,97.16,97.16,4400.0,97.26,97.26,97.16,97.16,4400.0
2005-07-11 13:05:00,97.15,97.16,97.12,97.12,2600.0,97.15,97.16,97.12,97.12,2600.0
2005-07-11 13:10:00,97.12,97.14,97.11,97.11,3900.0,97.12,97.14,97.11,97.11,3900.0
2005-07-11 13:15:00,97.11,97.21,97.11,97.2,9900.0,97.11,97.21,97.11,97.2,9900.0
2005-07-11 13:20:00,97.2,97.2,97.2,97.2,0.0,97.2,97.2,97.2,97.2,0.0
2005-07-11 13:25:00,97.19,97.2,97.17,97.19,4500.0,97.19,97.2,97.17,97.19,4500.0
2005-07-11 13:30:00,97.18,97.21,97.17,97.21,8200.0,97.18,97.21,97.17,97.21,8200.0
2005-07-11 13:35:00,97.19,97.2,97.17,97.2,5600.0,97.19,97.2,97.17,97.2,5600.0
2005-07-11 13:40:00,97.2,97.23,97.2,97.22,6700.0,97.2,97.23,97.2,97.22,6700.0
2005-07-11 13:45:00,97.21,97.21,97.14,97.14,5100.0,97.21,97.21,97.14,97.14,5100.0
2005-07-11 13:50:00,97.14,97.16,97.13,97.15,4700.0,97.14,97.16,97.13,97.15,4700.0
2005-07-11 13:55:00,97.15,97.15,97.11,97.13,7800.0,97.15,97.15,97.11,97.13,7800.0
2005-07-11 14:00:00,97.15,97.16,97.14,97.15,2900.0,97.15,97.16,97.14,97.15,2900.0
2005-07-11 14:05:00,97.15,97.21,97.15,97.19,3600.0,97.15,97.21,97.15,97.19,3600.0
2005-07-11 14:10:00,97.19,97.19,97.15,97.15,3300.0,97.19,97.19,97.15,97.15,3300.0
2005-07-11 14:15:00,97.15,97.16,97.14,97.14,7500.0,97.15,97.16,97.14,97.14,7500.0
2005-07-11 14:20:00,97.14,97.14,97.11,97.12,4300.0,97.14,97.14,97.11,97.12,4300.0
2005-07-11 14:25:00,97.11,97.18,97.11,97.18,6700.0,97.11,97.18,97.11,97.18,6700.0
2005-07-11 14:30:00,97.16,97.26,97.16,97.21,4800.0,97.16,97.26,97.16,97.21,4800.0
2005-07-11 14:35:00,97.2,97.21,97.16,97.2,5900.0,97.2,97.21,97.16,97.2,5900.0
2005-07-11 14:40:00,97.2,97.21,97.17,97.18,5100.0,97.2,97.21,97.17,97.18,5100.0
2005-07-11 14:45:00,97.18,97.19,97.17,97.17,3600.0,97.18,97.19,97.17,97.17,3600.0
2005-07-11 14:50:00,97.17,97.25,97.16,97.25,4900.0,97.17,97.25,97.16,97.25,4900.0
2005-07-11 14:55:00,97.24,97.24,97.21,97.21,3400.0,97.24,97.24,97.21,97.21,3400.0
2005-07-11 15:00:00,97.21,97.3,97.2,97.21,11700.0,97.21,97.3,97.2,97.21,11700.0
2005-07-11 15:05:00,97.2,97.22,97.19,97.22,7600.0,97.2,97.22,97.19,97.22,7600.0
2005-07-11 15:10:00,97.22,97.25,97.22,97.25,7300.0,97.22,97.25,97.22,97.25,7300.0
2005-07-11 15:15:00,97.25,97.26,97.17,97.17,5200.0,97.25,97.26,97.17,97.17,5200.0
2005-07-11 15:20:00,97.14,97.14,97.07,97.09,4900.0,97.14,97.14,97.07,97.09,4900.0
2005-07-11 15:25:00,97.09,97.16,97.09,97.16,4300.0,97.09,97.16,97.09,97.16,4300.0
2005-07-11 15:30:00,97.15,97.19,97.14,97.18,17100.0,97.15,97.19,97.14,97.18,17100.0
2005-07-11 15:35:00,97.17,97.17,97.14,97.15,2400.0,97.17,97.17,97.14,97.15,2400.0
2005-07-11 15:40:00,97.14,97.18,97.13,97.18,6800.0,97.14,97.18,97.13,97.18,6800.0
2005-07-11 15:45:00,97.15,97.16,97.13,97.15,6400.0,97.15,97.16,97.13,97.15,6400.0
2005-07-11 15:50:00,97.15,97.15,97.13,97.15,13100.0,97.15,97.15,97.13,97.15,13100.0
2005-07-11 15:55:00,97.15,97.19,97.13,97.19,24300.0,97.15,97.19,97.13,97.19,24300.0
2005-07-12 09:30:00,97.13,97.24,97.13,97.14,7800.0,97.13,97.24,97.13,97.14,7800.0
2005-07-12 09:35:00,97.13,97.32,97.06,97.2,14000.0,97.13,97.32,97.06,97.2,14000.0
2005-07-12 09:40:00,97.2,97.28,97.08,97.22,4600.0,97.2,97.28,97.08,97.22,4600.0
2005-07-12 09:45:00,97.23,97.23,97.02,97.12,13200.0,97.23,97.23,97.02,97.12,13200.0
2005-07-12 09:50:00,97.13,97.29,97.13,97.29,5100.0,97.13,97.29,97.13,97.29,5100.0
2005-07-12 09:55:00,97.38,97.38,97.21,97.27,9700.0,97.38,97.38,97.21,97.27,9700.0
2005-07-12 10:00:00,97.25,97.25,97.13,97.15,8300.0,97.25,97.25,97.13,97.15,8300.0
2005-07-12 10:05:00,97.15,97.17,96.96,96.97,12700.0,97.15,97.17,96.96,96.97,12700.0
2005-07-12 10:10:00,97.0,97.1,97.0,97.1,10100.0,97.0,97.1,97.0,97.1,10100.0
2005-07-12 10:15:00,97.14,97.15,97.08,97.09,12200.0,97.14,97.15,97.08,97.09,12200.0
2005-07-12 10:20:00,97.09,97.13,97.08,97.13,7000.0,97.09,97.13,97.08,97.13,7000.0
2005-07-12 10:25:00,97.13,97.13,96.99,96.99,8800.0,97.13,97.13,96.99,96.99,8800.0
2005-07-12 10:30:00,97.0,97.05,96.96,97.05,6400.0,97.0,97.05,96.96,97.05,6400.0
2005-07-12 10:35:00,97.05,97.05,96.96,97.0,5800.0,97.05,97.05,96.96,97.0,5800.0
2005-07-12 10:40:00,97.0,97.0,96.95,96.99,29200.0,97.0,97.0,96.95,96.99,29200.0
2005-07-12 10:45:00,96.97,97.01,96.96,97.01,9300.0,96.97,97.01,96.96,97.01,9300.0
2005-07-12 10:50:00,97.03,97.05,97.01,97.02,10800.0,97.03,97.05,97.01,97.02,10800.0
2005-07-12 10:55:00,96.99,97.05,96.98,97.05,7000.0,96.99,97.05,96.98,97.05,7000.0
2005-07-12 11:00:00,97.05,97.06,96.98,96.98,15800.0,97.05,97.06,96.98,96.98,15800.0
2005-07-12 11:05:00,96.97,97.09,96.97,97.08,15900.0,96.97,97.09,96.97,97.08,15900.0
2005-07-12 11:10:00,97.08,97.09,97.06,97.08,20000.0,97.08,97.09,97.06,97.08,20000.0
2005-07-12 11:15:00,97.07,97.09,97.04,97.04,5000.0,97.07,97.09,97.04,97.04,5000.0
2005-07-12 11:20:00,97.03,97.03,96.97,96.97,2900.0,97.03,97.03,96.97,96.97,2900.0
2005-07-12 11:25:00,96.93,96.94,96.91,96.94,1900.0,96.93,96.94,96.91,96.94,1900.0
2005-07-12 11:30:00,96.94,96.99,96.94,96.96,4100.0,96.94,96.99,96.94,96.96,4100.0
2005-07-12 11:35:00,96.98,97.1,96.98,97.07,9000.0,96.98,97.1,96.98,97.07,9000.0
2005-07-12 11:40:00,97.07,97.09,97.02,97.03,3500.0,97.07,97.09,97.02,97.03,3500.0
2005-07-12 11:45:00,97.04,97.08,97.04,97.07,8500.0,97.04,97.08,97.04,97.07,8500.0
2005-07-12 11:50:00,97.06,97.06,97.03,97.03,3700.0,97.06,97.06,97.03,97.03,3700.0
2005-07-12 11:55:00,97.1,97.1,96.95,96.98,10300.0,97.1,97.1,96.95,96.98,10300.0
2005-07-12 12:00:00,96.93,97.04,96.89,97.04,5100.0,96.93,97.04,96.89,97.04,5100.0
2005-07-12 12:05:00,96.99,97.02,96.97,96.98,3100.0,96.99,97.02,96.97,96.98,3100.0
2005-07-12 12:10:00,96.98,97.08,96.98,97.08,4400.0,96.98,97.08,96.98,97.08,4400.0
2005-07-12 12:15:00,97.08,97.09,97.02,97.09,4800.0,97.08,97.09,97.02,97.09,4800.0
2005-07-12 12:20:00,97.09,97.09,97.05,97.06,4700.0,97.09,97.09,97.05,97.06,4700.0
2005-07-12 12:25:00,97.04,97.06,97.02,97.02,3600.0,97.04,97.06,97.02,97.02,3600.0
2005-07-12 12:30:00,97.02,97.05,97.02,97.03,4900.0,97.02,97.05,97.02,97.03,4900.0
2005-07-12 12:35:00,97.02,97.05,97.01,97.02,10200.0,97.02,97.05,97.01,97.02,10200.0
2005-07-12 12:40:00,97.01,97.04,96.98,97.03,4600.0,97.01,97.04,96.98,97.03,4600.0
2005-07-12 12:45:00,97.03,97.04,96.99,97.04,2800.0,97.03,97.04,96.99,97.04,2800.0
2005-07-12 12:50:00,97.02,97.02,96.97,96.97,1200.0,97.02,97.02,96.97,96.97,1200.0
2005-07-12 12:55:00,96.97,97.05,96.97,97.02,4800.0,96.97,97.05,96.97,97.02,4800.0
2005-07-12 13:00:00,97.03,97.06,97.01,97.05,7200.0,97.03,97.06,97.01,97.05,7200.0
2005-07-12 13:05:00,97.05,97.05,96.98,97.0,5100.0,97.05,97.05,96.98,97.0,5100.0
2005-07-12 13:10:00,97.0,97.06,96.99,97.04,6400.0,97.0,97.06,96.99,97.04,6400.0
2005-07-12 13:15:00,97.05,97.06,97.04,97.04,7900.0,97.05,97.06,97.04,97.04,7900.0
2005-07-12 13:20:00,97.04,97.06,97.04,97.06,4700.0,97.04,97.06,97.04,97.06,4700.0
2005-07-12 13:25:00,97.06,97.12,97.06,97.11,12400.0,97.06,97.12,97.06,97.11,12400.0
2005-07-12 13:30:00,97.11,97.21,97.1,97.2,6600.0,97.11,97.21,97.1,97.2,6600.0
2005-07-12 13:35:00,97.2,97.31,97.19,97.3,11000.0,97.2,97.31,97.19,97.3,11000.0
2005-07-12 13:40:00,97.26,97.45,97.26,97.35,10500.0,97.26,97.45,97.26,97.35,10500.0
2005-07-12 13:45:00,97.35,97.39,97.34,97.36,7100.0,97.35,97.39,97.34,97.36,7100.0
2005-07-12 13:50:00,97.36,97.52,97.36,97.45,16800.0,97.36,97.52,97.36,97.45,16800.0
2005-07-12 13:55:00,97.46,97.71,97.46,97.7,11700.0,97.46,97.71,97.46,97.7,11700.0
2005-07-12 14:00:00,97.69,97.7,97.64,97.67,6800.0,97.69,97.7,97.64,97.67,6800.0
2005-07-12 14:05:00,97.7,97.7,97.64,97.64,7700.0,97.7,97.7,97.64,97.64,7700.0
2005-07-12 14:10:00,97.67,97.68,97.62,97.67,5900.0,97.67,97.68,97.62,97.67,5900.0
2005-07-12 14:15:00,97.65,97.69,97.64,97.69,3900.0,97.65,97.69,97.64,97.69,3900.0
2005-07-12 14:20:00,97.67,97.73,97.67,97.73,10200.0,97.67,97.73,97.67,97.73,10200.0
2005-07-12 14:25:00,97.73,97.77,97.68,97.7,21300.0,97.73,97.77,97.68,97.7,21300.0
2005-07-12 14:30:00,97.73,97.73,97.61,97.63,9200.0,97.73,97.73,97.61,97.63,9200.0
2005-07-12 14:35:00,97.63,97.64,97.62,97.64,4700.0,97.63,97.64,97.62,97.64,4700.0
2005-07-12 14:40:00,97.64,97.68,97.63,97.66,6900.0,97.64,97.68,97.63,97.66,6900.0
2005-07-12 14:45:00,97.66,97.7,97.66,97.67,5600.0,97.66,97.7,97.66,97.67,5600.0
2005-07-12 14:50:00,97.7,97.7,97.66,97.66,8000.0,97.7,97.7,97.66,97.66,8000.0
2005-07-12 14:55:00,97.66,97.68,97.62,97.68,3200.0,97.66,97.68,97.62,97.68,3200.0
2005-07-12 15:00:00,97.68,97.69,97.58,97.59,68300.0,97.68,97.69,97.58,97.59,68300.0
2005-07-12 15:05:00,97.59,97.68,97.57,97.68,15800.0,97.59,97.68,97.57,97.68,15800.0
2005-07-12 15:10:00,97.68,97.8,97.68,97.76,15900.0,97.68,97.8,97.68,97.76,15900.0
2005-07-12 15:15:00,97.77,97.9,97.77,97.88,10400.0,97.77,97.9,97.77,97.88,10400.0
2005-07-12 15:20:00,97.89,97.89,97.79,97.79,9900.0,97.89,97.89,97.79,97.79,9900.0
2005-07-12 15:25:00,97.79,97.87,97.76,97.82,14900.0,97.79,97.87,97.76,97.82,14900.0
2005-07-12 15:30:00,97.81,97.88,97.72,97.88,18600.0,97.81,97.88,97.72,97.88,18600.0
2005-07-12 15:35:00,97.87,97.87,97.74,97.74,10500.0,97.87,97.87,97.74,97.74,10500.0
2005-07-12 15:40:00,97.74,97.74,97.56,97.66,13200.0,97.74,97.74,97.56,97.66,13200.0
2005-07-12 15:45:00,97.66,97.68,97.63,97.65,13300.0,97.66,97.68,97.63,97.65,13300.0
2005-07-12 15:50:00,97.65,97.66,97.62,97.64,13500.0,97.65,97.66,97.62,97.64,13500.0
2005-07-12 15:55:00,97.64,97.67,97.61,97.62,10200.0,97.64,97.67,97.61,97.62,10200.0
2005-07-13 09:30:00,97.58,97.79,97.58,97.76,5400.0,97.58,97.79,97.58,97.76,5400.0
2005-07-13 09:35:00,97.85,97.93,97.75,97.75,6000.0,97.85,97.93,97.75,97.75,6000.0
2005-07-13 09:40:00,97.79,97.82,97.74,97.8,2600.0,97.79,97.82,97.74,97.8,2600.0
2005-07-13 09:45:00,97.81,97.93,97.79,97.87,5800.0,97.81,97.93,97.79,97.87,5800.0
2005-07-13 09:50:00,97.88,97.88,97.74,97.77,4100.0,97.88,97.88,97.74,97.77,4100.0
2005-07-13 09:55:00,97.77,97.87,97.67,97.69,3300.0,97.77,97.87,97.67,97.69,3300.0
2005-07-13 10:00:00,97.67,97.71,97.67,97.71,2200.0,97.67,97.71,97.67,97.71,2200.0
2005-07-13 10:05:00,97.79,97.84,97.77,97.77,3300.0,97.79,97.84,97.77,97.77,3300.0
2005-07-13 10:10:00,97.77,97.77,97.66,97.66,2700.0,97.77,97.77,97.66,97.66,2700.0
2005-07-13 10:15:00,97.67,97.72,97.6,97.72,3800.0,97.67,97.72,97.6,97.72,3800.0
2005-07-13 10:20:00,97.72,97.78,97.54,97.59,7100.0,97.72,97.78,97.54,97.59,7100.0
2005-07-13 10:25:00,97.57,97.65,97.55,97.58,6000.0,97.57,97.65,97.55,97.58,6000.0
2005-07-13 10:30:00,97.6,97.74,97.55,97.74,5500.0,97.6,97.74,97.55,97.74,5500.0
2005-07-13 10:35:00,97.73,97.92,97.73,97.79,6600.0,97.73,97.92,97.73,97.79,6600.0
2005-07-13 10:40:00,97.76,97.76,97.41,97.41,2000.0,97.76,97.76,97.41,97.41,2000.0
2005-07-13 10:45:00,97.46,97.52,97.43,97.52,1900.0,97.46,97.52,97.43,97.52,1900.0
2005-07-13 10:50:00,97.62,97.65,97.61,97.61,2200.0,97.62,97.65,97.61,97.61,2200.0
2005-07-13 10:55:00,97.6,97.61,97.59,97.59,1500.0,97.6,97.61,97.59,97.59,1500.0
2005-07-13 11:00:00,97.57,97.65,97.55,97.65,2000.0,97.57,97.65,97.55,97.65,2000.0
2005-07-13 11:05:00,97.65,97.69,97.62,97.62,2300.0,97.65,97.69,97.62,97.62,2300.0
2005-07-13 11:10:00,97.59,97.75,97.59,97.75,2200.0,97.59,97.75,97.59,97.75,2200.0
2005-07-13 11:15:00,97.81,97.82,97.74,97.8,3300.0,97.81,97.82,97.74,97.8,3300.0
2005-07-13 11:20:00,97.8,97.85,97.8,97.83,3300.0,97.8,97.85,97.8,97.83,3300.0
2005-07-13 11:25:00,97.83,97.87,97.81,97.87,3500.0,97.83,97.87,97.81,97.87,3500.0
2005-07-13 11:30:00,97.87,97.88,97.78,97.78,2200.0,97.87,97.88,97.78,97.78,2200.0
2005-07-13 11:35:00,97.77,97.86,97.76,97.86,2100.0,97.77,97.86,97.76,97.86,2100.0
2005-07-13 11:40:00,97.88,97.95,97.84,97.84,3100.0,97.88,97.95,97.84,97.84,3100.0
2005-07-13 11:45:00,97.84,97.84,97.73,97.73,2100.0,97.84,97.84,97.73,97.73,2100.0
2005-07-13 11:50:00,97.73,97.73,97.56,97.57,8500.0,97.73,97.73,97.56,97.57,8500.0
2005-07-13 11:55:00,97.62,97.62,97.6,97.6,1900.0,97.62,97.62,97.6,97.6,1900.0
2005-07-13 12:00:00,97.59,97.67,97.59,97.66,3300.0,97.59,97.67,97.59,97.66,3300.0
2005-07-13 12:05:00,97.66,97.67,97.64,97.65,3800.0,97.66,97.67,97.64,97.65,3800.0
2005-07-13 12:10:00,97.65,97.7,97.65,97.69,4700.0,97.65,97.7,97.65,97.69,4700.0
2005-07-13 12:15:00,97.69,97.78,97.68,97.78,4400.0,97.69,97.78,97.68,97.78,4400.0
2005-07-13 12:20:00,97.8,97.81,97.76,97.76,5500.0,97.8,97.81,97.76,97.76,5500.0
2005-07-13 12:25:00,97.77,97.91,97.77,97.9,2200.0,97.77,97.91,97.77,97.9,2200.0
2005-07-13 12:30:00,97.91,97.97,97.91,97.97,5400.0,97.91,97.97,97.91,97.97,5400.0
2005-07-13 12:35:00,97.98,97.98,97.9,97.9,3600.0,97.98,97.98,97.9,97.9,3600.0
2005-07-13 12:40:00,97.9,97.94,97.89,97.9,2100.0,97.9,97.94,97.89,97.9,2100.0
2005-07-13 12:45:00,97.89,97.89,97.84,97.85,1800.0,97.89,97.89,97.84,97.85,1800.0
2005-07-13 12:50:00,97.82,97.82,97.67,97.67,1500.0,97.82,97.82,97.67,97.67,1500.0
2005-07-13 12:55:00,97.68,97.71,97.62,97.62,1100.0,97.68,97.71,97.62,97.62,1100.0
2005-07-13 13:00:00,97.61,97.63,97.61,97.62,800.0,97.61,97.63,97.61,97.62,800.0
2005-07-13 13:05:00,97.63,97.72,97.6,97.72,3000.0,97.63,97.72,97.6,97.72,3000.0
2005-07-13 13:10:00,97.71,97.71,97.68,97.68,3500.0,97.71,97.71,97.68,97.68,3500.0
2005-07-13 13:15:00,97.68,97.7,97.63,97.64,4300.0,97.68,97.7,97.63,97.64,4300.0
2005-07-13 13:20:00,97.67,97.72,97.65,97.65,3100.0,97.67,97.72,97.65,97.65,3100.0
2005-07-13 13:25:00,97.65,97.71,97.64,97.69,4600.0,97.65,97.71,97.64,97.69,4600.0
2005-07-13 13:30:00,97.69,97.7,97.67,97.69,2700.0,97.69,97.7,97.67,97.69,2700.0
2005-07-13 13:35:00,97.69,97.75,97.69,97.71,2100.0,97.69,97.75,97.69,97.71,2100.0
2005-07-13 13:40:00,97.71,97.71,97.66,97.66,600.0,97.71,97.71,97.66,97.66,600.0
2005-07-13 13:45:00,97.65,97.7,97.6,97.6,2200.0,97.65,97.7,97.6,97.6,2200.0
2005-07-13 13:50:00,97.59,97.6,97.57,97.6,1200.0,97.59,97.6,97.57,97.6,1200.0
2005-07-13 13:55:00,97.56,97.6,97.56,97.6,800.0,97.56,97.6,97.56,97.6,800.0
2005-07-13 14:00:00,97.6,97.7,97.58,97.58,2200.0,97.6,97.7,97.58,97.58,2200.0
2005-07-13 14:05:00,97.57,97.57,97.57,97.57,500.0,97.57,97.57,97.57,97.57,500.0
2005-07-13 14:10:00,97.58,97.64,97.58,97.61,1800.0,97.58,97.64,97.58,97.61,1800.0
2005-07-13 14:15:00,97.61,97.64,97.6,97.62,5600.0,97.61,97.64,97.6,97.62,5600.0
2005-07-13 14:20:00,97.62,97.66,97.58,97.65,4900.0,97.62,97.66,97.58,97.65,4900.0
2005-07-13 14:25:00,97.65,97.66,97.63,97.64,8300.0,97.65,97.66,97.63,97.64,8300.0
2005-07-13 14:30:00,97.64,97.65,97.59,97.59,6600.0,97.64,97.65,97.59,97.59,6600.0
2005-07-13 14:35:00,97.59,97.64,97.59,97.63,3600.0,97.59,97.64,97.59,97.63,3600.0
2005-07-13 14:40:00,97.62,97.71,97.62,97.68,7100.0,97.62,97.71,97.62,97.68,7100.0
2005-07-13 14:45:00,97.68,97.74,97.68,97.73,3200.0,97.68,97.74,97.68,97.73,3200.0
2005-07-13 14:50:00,97.72,97.74,97.69,97.73,6500.0,97.72,97.74,97.69,97.73,6500.0
2005-07-13 14:55:00,97.73,97.78,97.73,97.75,7800.0,97.73,97.78,97.73,97.75,7800.0
2005-07-13 15:00:00,97.74,97.74,97.7,97.7,9100.0,97.74,97.74,97.7,97.7,9100.0
2005-07-13 15:05:00,97.7,97.72,97.67,97.71,6900.0,97.7,97.72,97.67,97.71,6900.0
2005-07-13 15:10:00,97.79,97.82,97.78,97.79,2500.0,97.79,97.82,97.78,97.79,2500.0
2005-07-13 15:15:00,97.79,97.85,97.76,97.84,5700.0,97.79,97.85,97.76,97.84,5700.0
2005-07-13 15:20:00,97.85,97.85,97.79,97.8,2700.0,97.85,97.85,97.79,97.8,2700.0
2005-07-13 15:25:00,97.8,97.86,97.8,97.85,6100.0,97.8,97.86,97.8,97.85,6100.0
2005-07-13 15:30:00,97.85,97.98,97.84,97.98,18800.0,97.85,97.98,97.84,97.98,18800.0
2005-07-13 15:35:00,97.98,98.0,97.97,97.97,54200.0,97.98,98.0,97.97,97.97,54200.0
2005-07-13 15:40:00,97.97,98.01,97.92,97.92,12200.0,97.97,98.01,97.92,97.92,12200.0
2005-07-13 15:45:00,97.93,97.94,97.88,97.94,14600.0,97.93,97.94,97.88,97.94,14600.0
2005-07-13 15:50:00,97.94,97.99,97.94,97.97,16900.0,97.94,97.99,97.94,97.97,16900.0
2005-07-13 15:55:00,97.97,98.04,97.95,98.04,16400.0,97.97,98.04,97.95,98.04,16400.0
2005-07-14 09:30:00,98.27,98.56,98.26,98.45,11400.0,98.27,98.56,98.26,98.45,11400.0
2005-07-14 09:35:00,98.41,98.48,98.21,98.34,3000.0,98.41,98.48,98.21,98.34,3000.0
2005-07-14 09:40:00,98.34,98.47,98.34,98.43,2800.0,98.34,98.47,98.34,98.43,2800.0
2005-07-14 09:45:00,98.4,98.46,98.32,98.41,6300.0,98.4,98.46,98.32,98.41,6300.0
2005-07-14 09:50:00,98.38,98.48,98.35,98.35,4200.0,98.38,98.48,98.35,98.35,4200.0
2005-07-14 09:55:00,98.36,98.41,98.18,98.29,3000.0,98.36,98.41,98.18,98.29,3000.0
2005-07-14 10:00:00,98.31,98.47,98.3,98.3,10600.0,98.31,98.47,98.3,98.3,10600.0
2005-07-14 10:05:00,98.27,98.29,98.2,98.2,3500.0,98.27,98.29,98.2,98.2,3500.0
2005-07-14 10:10:00,98.21,98.21,97.8,97.96,8000.0,98.21,98.21,97.8,97.96,8000.0
2005-07-14 10:15:00,97.98,98.46,97.98,98.46,10600.0,97.98,98.46,97.98,98.46,10600.0
2005-07-14 10:20:00,98.46,98.47,98.29,98.29,7300.0,98.46,98.47,98.29,98.29,7300.0
2005-07-14 10:25:00,98.3,98.33,98.09,98.24,4000.0,98.3,98.33,98.09,98.24,4000.0
2005-07-14 10:30:00,98.24,98.34,98.24,98.34,6600.0,98.24,98.34,98.24,98.34,6600.0
2005-07-14 10:35:00,98.34,98.34,98.19,98.24,7300.0,98.34,98.34,98.19,98.24,7300.0
2005-07-14 10:40:00,98.24,98.24,98.2,98.21,7400.0,98.24,98.24,98.2,98.21,7400.0
2005-07-14 10:45:00,98.2,98.26,98.16,98.18,10000.0,98.2,98.26,98.16,98.18,10000.0
2005-07-14 10:50:00,98.18,98.23,98.18,98.23,3400.0,98.18,98.23,98.18,98.23,3400.0
2005-07-14 10:55:00,98.17,98.28,98.16,98.28,2900.0,98.17,98.28,98.16,98.28,2900.0
2005-07-14 11:00:00,98.2,98.31,98.19,98.31,3300.0,98.2,98.31,98.19,98.31,3300.0
2005-07-14 11:05:00,98.31,98.31,98.11,98.18,9100.0,98.31,98.31,98.11,98.18,9100.0
2005-07-14 11:10:00,98.18,98.26,98.14,98.2,3100.0,98.18,98.26,98.14,98.2,3100.0
2005-07-14 11:15:00,98.2,98.21,97.84,97.87,33400.0,98.2,98.21,97.84,97.87,33400.0
2005-07-14 11:20:00,97.87,97.92,97.75,97.75,7400.0,97.87,97.92,97.75,97.75,7400.0
2005-07-14 11:25:00,97.75,97.75,97.59,97.68,10700.0,97.75,97.75,97.59,97.68,10700.0
2005-07-14 11:30:00,97.7,97.71,97.64,97.65,5200.0,97.7,97.71,97.64,97.65,5200.0
2005-07-14 11:35:00,97.65,97.8,97.65,97.8,2200.0,97.65,97.8,97.65,97.8,2200.0
2005-07-14 11:40:00,97.83,97.91,97.82,97.91,3400.0,97.83,97.91,97.82,97.91,3400.0
2005-07-14 11:45:00,97.93,97.94,97.9,97.93,4400.0,97.93,97.94,97.9,97.93,4400.0
2005-07-14 11:50:00,97.94,98.04,97.94,98.01,3400.0,97.94,98.04,97.94,98.01,3400.0
2005-07-14 11:55:00,98.01,98.01,97.84,97.86,3300.0,98.01,98.01,97.84,97.86,3300.0
2005-07-14 12:00:00,97.85,98.09,97.85,98.09,4200.0,97.85,98.09,97.85,98.09,4200.0
2005-07-14 12:05:00,98.11,98.2,98.08,98.13,4600.0,98.11,98.2,98.08,98.13,4600.0
2005-07-14 12:10:00,98.09,98.27,98.08,98.23,6600.0,98.09,98.27,98.08,98.23,6600.0
2005-07-14 12:15:00,98.23,98.24,98.18,98.24,2600.0,98.23,98.24,98.18,98.24,2600.0
2005-07-14 12:20:00,98.23,98.23,98.2,98.21,1500.0,98.23,98.23,98.2,98.21,1500.0
2005-07-14 12:25:00,98.21,98.24,98.17,98.17,5000.0,98.21,98.24,98.17,98.17,5000.0
2005-07-14 12:30:00,98.17,98.29,98.17,98.29,5200.0,98.17,98.29,98.17,98.29,5200.0
2005-07-14 12:35:00,98.34,98.34,98.15,98.15,2200.0,98.34,98.34,98.15,98.15,2200.0
2005-07-14 12:40:00,98.14,98.18,98.11,98.17,2200.0,98.14,98.18,98.11,98.17,2200.0
2005-07-14 12:45:00,98.18,98.18,98.13,98.14,1800.0,98.18,98.18,98.13,98.14,1800.0
2005-07-14 12:50:00,98.17,98.21,98.16,98.21,1900.0,98.17,98.21,98.16,98.21,1900.0
2005-07-14 12:55:00,98.2,98.21,98.2,98.21,1800.0,98.2,98.21,98.2,98.21,1800.0
2005-07-14 13:00:00,98.21,98.37,98.21,98.33,6600.0,98.21,98.37,98.21,98.33,6600.0
2005-07-14 13:05:00,98.33,98.36,98.27,98.36,3500.0,98.33,98.36,98.27,98.36,3500.0
2005-07-14 13:10:00,98.36,98.48,98.34,98.48,6400.0,98.36,98.48,98.34,98.48,6400.0
2005-07-14 13:15:00,98.48,98.57,98.21,98.33,19200.0,98.48,98.57,98.21,98.33,19200.0
2005-07-14 13:20:00,98.33,98.33,98.24,98.27,4500.0,98.33,98.33,98.24,98.27,4500.0
2005-07-14 13:25:00,98.29,98.29,98.22,98.22,1500.0,98.29,98.29,98.22,98.22,1500.0
2005-07-14 13:30:00,98.22,98.22,98.21,98.21,1000.0,98.22,98.22,98.21,98.21,1000.0
2005-07-14 13:35:00,98.2,98.2,98.14,98.16,2300.0,98.2,98.2,98.14,98.16,2300.0
2005-07-14 13:40:00,98.15,98.15,98.05,98.06,2600.0,98.15,98.15,98.05,98.06,2600.0
2005-07-14 13:45:00,98.06,98.06,98.01,98.03,2000.0,98.06,98.06,98.01,98.03,2000.0
2005-07-14 13:50:00,98.05,98.07,98.02,98.02,3200.0,98.05,98.07,98.02,98.02,3200.0
2005-07-14 13:55:00,98.01,98.06,97.98,98.06,4000.0,98.01,98.06,97.98,98.06,4000.0
2005-07-14 14:00:00,98.07,98.22,98.07,98.19,6100.0,98.07,98.22,98.07,98.19,6100.0
2005-07-14 14:05:00,98.17,98.18,98.13,98.13,1900.0,98.17,98.18,98.13,98.13,1900.0
2005-07-14 14:10:00,98.12,98.13,98.07,98.1,3500.0,98.12,98.13,98.07,98.1,3500.0
2005-07-14 14:15:00,98.11,98.11,98.08,98.11,2100.0,98.11,98.11,98.08,98.11,2100.0
2005-07-14 14:20:00,98.12,98.19,98.12,98.19,2700.0,98.12,98.19,98.12,98.19,2700.0
2005-07-14 14:25:00,98.16,98.17,98.08,98.12,5300.0,98.16,98.17,98.08,98.12,5300.0
2005-07-14 14:30:00,98.16,98.21,98.16,98.21,3000.0,98.16,98.21,98.16,98.21,3000.0
2005-07-14 14:35:00,98.22,98.27,98.19,98.2,2400.0,98.22,98.27,98.19,98.2,2400.0
2005-07-14 14:40:00,98.18,98.19,98.02,98.15,13700.0,98.18,98.19,98.02,98.15,13700.0
2005-07-14 14:45:00,98.11,98.13,97.98,97.99,13000.0,98.11,98.13,97.98,97.99,13000.0
2005-07-14 14:50:00,98.0,98.0,97.92,98.0,9100.0,98.0,98.0,97.92,98.0,9100.0
2005-07-14 14:55:00,98.0,98.11,98.0,98.09,8900.0,98.0,98.11,98.0,98.09,8900.0
2005-07-14 15:00:00,98.09,98.15,97.98,97.99,12400.0,98.09,98.15,97.98,97.99,12400.0
2005-07-14 15:05:00,97.99,98.14,97.99,98.06,17700.0,97.99,98.14,97.99,98.06,17700.0
2005-07-14 15:10:00,98.05,98.07,97.98,98.07,13500.0,98.05,98.07,97.98,98.07,13500.0
2005-07-14 15:15:00,98.08,98.17,98.08,98.14,2400.0,98.08,98.17,98.08,98.14,2400.0
2005-07-14 15:20:00,98.16,98.22,98.14,98.14,2600.0,98.16,98.22,98.14,98.14,2600.0
2005-07-14 15:25:00,98.14,98.2,98.14,98.16,5300.0,98.14,98.2,98.14,98.16,5300.0
2005-07-14 15:30:00,98.16,98.2,98.16,98.19,6800.0,98.16,98.2,98.16,98.19,6800.0
2005-07-14 15:35:00,98.19,98.19,98.11,98.19,8200.0,98.19,98.19,98.11,98.19,8200.0
2005-07-14 15:40:00,98.2,98.31,98.18,98.26,4300.0,98.2,98.31,98.18,98.26,4300.0
2005-07-14 15:45:00,98.28,98.28,98.17,98.17,9000.0,98.28,98.28,98.17,98.17,9000.0
2005-07-14 15:50:00,98.17,98.17,98.12,98.13,23600.0,98.17,98.17,98.12,98.13,23600.0
2005-07-14 15:55:00,98.13,98.22,98.11,98.2,13600.0,98.13,98.22,98.11,98.2,13600.0
2005-07-15 09:30:00,97.92,98.0,97.92,97.93,35600.0,97.92,98.0,97.92,97.93,35600.0
2005-07-15 09:35:00,97.93,97.96,97.91,97.91,8600.0,97.93,97.96,97.91,97.91,8600.0
2005-07-15 09:40:00,97.94,98.0,97.9,97.9,13200.0,97.94,98.0,97.9,97.9,13200.0
2005-07-15 09:45:00,97.85,97.85,97.64,97.74,11400.0,97.85,97.85,97.64,97.74,11400.0
2005-07-15 09:50:00,97.71,97.8,97.6,97.8,8300.0,97.71,97.8,97.6,97.8,8300.0
2005-07-15 09:55:00,97.85,98.0,97.85,98.0,6800.0,97.85,98.0,97.85,98.0,6800.0
2005-07-15 10:00:00,98.0,98.04,97.85,97.87,7100.0,98.0,98.04,97.85,97.87,7100.0
2005-07-15 10:05:00,97.88,98.0,97.88,97.99,4800.0,97.88,98.0,97.88,97.99,4800.0
2005-07-15 10:10:00,97.99,98.0,97.87,97.9,4400.0,97.99,98.0,97.87,97.9,4400.0
2005-07-15 10:15:00,97.9,97.9,97.9,97.9,600.0,97.9,97.9,97.9,97.9,600.0
2005-07-15 10:20:00,97.81,97.81,97.73,97.8,3800.0,97.81,97.81,97.73,97.8,3800.0
2005-07-15 10:25:00,97.81,97.82,97.67,97.76,3700.0,97.81,97.82,97.67,97.76,3700.0
2005-07-15 10:30:00,97.77,97.83,97.7,97.82,3200.0,97.77,97.83,97.7,97.82,3200.0
2005-07-15 10:35:00,97.86,97.89,97.78,97.78,2200.0,97.86,97.89,97.78,97.78,2200.0
2005-07-15 10:40:00,97.79,97.82,97.74,97.74,2000.0,97.79,97.82,97.74,97.74,2000.0
2005-07-15 10:45:00,97.75,97.76,97.72,97.73,900.0,97.75,97.76,97.72,97.73,900.0
2005-07-15 10:50:00,97.71,97.79,97.71,97.79,2100.0,97.71,97.79,97.71,97.79,2100.0
2005-07-15 10:55:00,97.78,97.78,97.78,97.78,200.0,97.78,97.78,97.78,97.78,200.0
2005-07-15 11:00:00,97.79,97.97,97.79,97.9,8500.0,97.79,97.97,97.79,97.9,8500.0
2005-07-15 11:05:00,97.88,97.92,97.8,97.88,28700.0,97.88,97.92,97.8,97.88,28700.0
2005-07-15 11:10:00,97.87,97.87,97.76,97.76,2200.0,97.87,97.87,97.76,97.76,2200.0
2005-07-15 11:15:00,97.79,97.97,97.79,97.94,6700.0,97.79,97.97,97.79,97.94,6700.0
2005-07-15 11:20:00,97.9,97.96,97.9,97.96,2700.0,97.9,97.96,97.9,97.96,2700.0
2005-07-15 11:25:00,97.97,97.98,97.81,97.85,3200.0,97.97,97.98,97.81,97.85,3200.0
2005-07-15 11:30:00,97.84,97.85,97.84,97.85,3200.0,97.84,97.85,97.84,97.85,3200.0
2005-07-15 11:35:00,97.8,97.84,97.8,97.81,3500.0,97.8,97.84,97.8,97.81,3500.0
2005-07-15 11:40:00,97.83,97.83,97.82,97.82,1100.0,97.83,97.83,97.82,97.82,1100.0
2005-07-15 11:45:00,97.84,97.85,97.84,97.85,1900.0,97.84,97.85,97.84,97.85,1900.0
2005-07-15 11:50:00,97.82,97.84,97.82,97.84,1200.0,97.82,97.84,97.82,97.84,1200.0
2005-07-15 11:55:00,97.84,97.89,97.84,97.89,1800.0,97.84,97.89,97.84,97.89,1800.0
2005-07-15 12:00:00,97.89,97.89,97.7,97.73,4900.0,97.89,97.89,97.7,97.73,4900.0
2005-07-15 12:05:00,97.78,97.8,97.78,97.8,29000.0,97.78,97.8,97.78,97.8,29000.0
2005-07-15 12:10:00,97.78,97.78,97.7,97.7,4700.0,97.78,97.78,97.7,97.7,4700.0
2005-07-15 12:15:00,97.7,97.82,97.7,97.8,3100.0,97.7,97.82,97.7,97.8,3100.0
2005-07-15 12:20:00,97.81,97.81,97.71,97.8,3300.0,97.81,97.81,97.71,97.8,3300.0
2005-07-15 12:25:00,97.78,97.88,97.78,97.88,1600.0,97.78,97.88,97.78,97.88,1600.0
2005-07-15 12:30:00,97.88,97.88,97.81,97.81,1400.0,97.88,97.88,97.81,97.81,1400.0
2005-07-15 12:35:00,97.81,97.81,97.8,97.8,4800.0,97.81,97.81,97.8,97.8,4800.0
2005-07-15 12:40:00,97.81,97.81,97.75,97.76,3800.0,97.81,97.81,97.75,97.76,3800.0
2005-07-15 12:45:00,97.75,97.8,97.73,97.8,1100.0,97.75,97.8,97.73,97.8,1100.0
2005-07-15 12:50:00,97.78,97.8,97.78,97.8,7000.0,97.78,97.8,97.78,97.8,7000.0
2005-07-15 12:55:00,97.8,97.8,97.79,97.79,6500.0,97.8,97.8,97.79,97.79,6500.0
2005-07-15 13:00:00,97.79,97.8,97.78,97.8,16100.0,97.79,97.8,97.78,97.8,16100.0
2005-07-15 13:05:00,97.8,97.88,97.8,97.86,4300.0,97.8,97.88,97.8,97.86,4300.0
2005-07-15 13:10:00,97.82,97.83,97.82,97.83,400.0,97.82,97.83,97.82,97.83,400.0
2005-07-15 13:15:00,97.83,97.83,97.81,97.82,1100.0,97.83,97.83,97.81,97.82,1100.0
2005-07-15 13:20:00,97.83,97.86,97.79,97.84,2100.0,97.83,97.86,97.79,97.84,2100.0
2005-07-15 13:25:00,97.87,97.87,97.79,97.8,7700.0,97.87,97.87,97.79,97.8,7700.0
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 13:35:00,97.78,97.78,97.78,97.78,0.0,97.78,97.78,97.78,97.78,0.0
2005-07-15 13:40:00,97.78,97.9,97.78,97.84,8300.0,97.78,97.9,97.78,97.84,8300.0
2005-07-15 13:45:00,97.84,97.84,97.83,97.83,1800.0,97.84,97.84,97.83,97.83,1800.0
2005-07-15 13:50:00,97.83,97.84,97.83,97.84,14100.0,97.83,97.84,97.83,97.84,14100.0
2005-07-15 13:55:00,97.84,97.85,97.83,97.84,46100.0,97.84,97.85,97.83,97.84,46100.0
2005-07-15 14:00:00,97.85,97.97,97.85,97.97,3800.0,97.85,97.97,97.85,97.97,3800.0
2005-07-15 14:05:00,97.93,97.96,97.93,97.96,1100.0,97.93,97.96,97.93,97.96,1100.0
2005-07-15 14:10:00,97.96,98.05,97.95,98.05,2500.0,97.96,98.05,97.95,98.05,2500.0
2005-07-15 14:15:00,98.05,98.25,98.05,98.25,9000.0,98.05,98.25,98.05,98.25,9000.0
2005-07-15 14:20:00,98.25,98.35,98.22,98.35,3900.0,98.25,98.35,98.22,98.35,3900.0
2005-07-15 14:25:00,98.35,98.41,98.35,98.41,3600.0,98.35,98.41,98.35,98.41,3600.0
2005-07-15 14:30:00,98.41,98.41,98.37,98.38,3900.0,98.41,98.41,98.37,98.38,3900.0
2005-07-15 14:35:00,98.39,98.42,98.39,98.42,1400.0,98.39,98.42,98.39,98.42,1400.0
2005-07-15 14:40:00,98.42,98.42,98.38,98.39,1700.0,98.42,98.42,98.38,98.39,1700.0
2005-07-15 14:45:00,98.38,98.38,98.27,98.28,6300.0,98.38,98.38,98.27,98.28,6300.0
2005-07-15 14:50:00,98.27,98.27,98.23,98.24,6800.0,98.27,98.27,98.23,98.24,6800.0
2005-07-15 14:55:00,98.24,98.24,98.09,98.15,28500.0,98.24,98.24,98.09,98.15,28500.0
2005-07-15 15:00:00,98.15,98.23,98.14,98.23,8700.0,98.15,98.23,98.14,98.23,8700.0
2005-07-15 15:05:00,98.26,98.27,98.14,98.21,13400.0,98.26,98.27,98.14,98.21,13400.0
2005-07-15 15:10:00,98.16,98.17,97.97,98.02,5700.0,98.16,98.17,97.97,98.02,5700.0
2005-07-15 15:15:00,98.03,98.1,97.99,98.1,11500.0,98.03,98.1,97.99,98.1,11500.0
2005-07-15 15:20:00,98.16,98.21,98.14,98.2,2800.0,98.16,98.21,98.14,98.2,2800.0
2005-07-15 15:25:00,98.2,98.21,98.16,98.16,2800.0,98.2,98.21,98.16,98.16,2800.0
2005-07-15 15:30:00,98.12,98.15,98.07,98.15,16900.0,98.12,98.15,98.07,98.15,16900.0
2005-07-15 15:35:00,98.13,98.17,98.1,98.1,3500.0,98.13,98.17,98.1,98.1,3500.0
2005-07-15 15:40:00,98.09,98.15,98.09,98.1,10300.0,98.09,98.15,98.09,98.1,10300.0
2005-07-15 15:45:00,98.09,98.09,98.06,98.09,6100.0,98.09,98.09,98.06,98.09,6100.0
2005-07-15 15:50:00,98.1,98.11,98.07,98.1,8300.0,98.1,98.11,98.07,98.1,8300.0
2005-07-15 15:55:00,98.1,98.1,98.02,98.08,8200.0,98.1,98.1,98.02,98.08,8200.0
2005-07-18 09:30:00,97.85,97.85,97.53,97.54,17400.0,97.85,97.85,97.53,97.54,17400.0
2005-07-18 09:35:00,97.54,97.8,97.54,97.79,13200.0,97.54,97.8,97.54,97.79,13200.0
2005-07-18 09:40:00,97.78,97.98,97.78,97.98,14400.0,97.78,97.98,97.78,97.98,14400.0
2005-07-18 09:45:00,97.98,98.0,97.9,97.9,30800.0,97.98,98.0,97.9,97.9,30800.0
2005-07-18 09:50:00,97.86,97.97,97.86,97.97,3000.0,97.86,97.97,97.86,97.97,3000.0
2005-07-18 09:55:00,97.94,98.0,97.8,97.8,18200.0,97.94,98.0,97.8,97.8,18200.0
2005-07-18 10:00:00,97.81,97.96,97.8,97.95,5800.0,97.81,97.96,97.8,97.95,5800.0
2005-07-18 10:05:00,97.93,97.96,97.8,97.81,9800.0,97.93,97.96,97.8,97.81,9800.0
2005-07-18 10:10:00,97.78,97.87,97.78,97.84,7800.0,97.78,97.87,97.78,97.84,7800.0
2005-07-18 10:15:00,97.84,97.85,97.75,97.8,22000.0,97.84,97.85,97.75,97.8,22000.0
2005-07-18 10:20:00,97.76,97.9,97.76,97.88,9500.0,97.76,97.9,97.76,97.88,9500.0
2005-07-18 10:25:00,97.89,98.02,97.89,97.95,16400.0,97.89,98.02,97.89,97.95,16400.0
2005-07-18 10:30:00,97.96,98.02,97.9,98.0,10400.0,97.96,98.02,97.9,98.0,10400.0
2005-07-18 10:35:00,98.04,98.08,98.04,98.05,6600.0,98.04,98.08,98.04,98.05,6600.0
2005-07-18 10:40:00,98.05,98.05,97.93,97.96,6900.0,98.05,98.05,97.93,97.96,6900.0
2005-07-18 10:45:00,98.0,98.0,98.0,98.0,2900.0,98.0,98.0,98.0,98.0,2900.0
2005-07-18 10:50:00,97.98,97.98,97.86,97.9,3100.0,97.98,97.98,97.86,97.9,3100.0
2005-07-18 10:55:00,97.9,97.91,97.9,97.9,2800.0,97.9,97.91,97.9,97.9,2800.0
2005-07-18 11:00:00,97.89,97.91,97.89,97.91,7700.0,97.89,97.91,97.89,97.91,7700.0
2005-07-18 11:05:00,97.95,97.98,97.9,97.95,17000.0,97.95,97.98,97.9,97.95,17000.0
2005-07-18 11:10:00,97.93,98.0,97.93,97.98,10500.0,97.93,98.0,97.93,97.98,10500.0
2005-07-18 11:15:00,98.0,98.09,97.95,98.09,25900.0,98.0,98.09,97.95,98.09,25900.0
2005-07-18 11:20:00,98.09,98.11,97.98,98.0,15200.0,98.09,98.11,97.98,98.0,15200.0
2005-07-18 11:25:00,98.0,98.01,97.92,98.0,11100.0,98.0,98.01,97.92,98.0,11100.0
2005-07-18 11:30:00,98.0,98.03,97.98,98.03,12000.0,98.0,98.03,97.98,98.03,12000.0
2005-07-18 11:35:00,98.06,98.17,98.06,98.11,22900.0,98.06,98.17,98.06,98.11,22900.0
2005-07-18 11:40:00,98.11,98.12,97.99,97.99,18900.0,98.11,98.12,97.99,97.99,18900.0
2005-07-18 11:45:00,97.99,98.03,97.97,98.01,9600.0,97.99,98.03,97.97,98.01,9600.0
2005-07-18 11:50:00,98.03,98.11,97.86,98.05,17700.0,98.03,98.11,97.86,98.05,17700.0
2005-07-18 11:55:00,98.11,98.29,98.1,98.25,9700.0,98.11,98.29,98.1,98.25,9700.0
2005-07-18 12:00:00,98.25,98.28,98.24,98.28,7200.0,98.25,98.28,98.24,98.28,7200.0
2005-07-18 12:05:00,98.28,98.28,98.23,98.25,11600.0,98.28,98.28,98.23,98.25,11600.0
2005-07-18 12:10:00,98.25,98.28,98.23,98.28,6500.0,98.25,98.28,98.23,98.28,6500.0
2005-07-18 12:15:00,98.26,98.26,98.24,98.25,5100.0,98.26,98.26,98.24,98.25,5100.0
2005-07-18 12:20:00,98.24,98.26,98.23,98.26,5300.0,98.24,98.26,98.23,98.26,5300.0
2005-07-18 12:25:00,98.24,98.25,98.16,98.23,2700.0,98.24,98.25,98.16,98.23,2700.0
2005-07-18 12:30:00,98.23,98.23,98.2,98.2,1500.0,98.23,98.23,98.2,98.2,1500.0
2005-07-18 12:35:00,98.2,98.23,98.2,98.21,3700.0,98.2,98.23,98.2,98.21,3700.0
2005-07-18 12:40:00,98.21,98.23,98.2,98.23,5700.0,98.21,98.23,98.2,98.23,5700.0
2005-07-18 12:45:00,98.24,98.24,98.22,98.22,1900.0,98.24,98.24,98.22,98.22,1900.0
2005-07-18 12:50:00,98.23,98.26,98.21,98.21,4200.0,98.23,98.26,98.21,98.21,4200.0
2005-07-18 12:55:00,98.25,98.25,98.11,98.13,10800.0,98.25,98.25,98.11,98.13,10800.0
2005-07-18 13:00:00,98.15,98.19,98.13,98.14,1900.0,98.15,98.19,98.13,98.14,1900.0
2005-07-18 13:05:00,98.14,98.16,98.11,98.11,4400.0,98.14,98.16,98.11,98.11,4400.0
2005-07-18 13:10:00,98.1,98.12,98.1,98.11,1500.0,98.1,98.12,98.1,98.11,1500.0
2005-07-18 13:15:00,98.1,98.12,98.1,98.12,1400.0,98.1,98.12,98.1,98.12,1400.0
2005-07-18 13:20:00,98.12,98.14,98.1,98.11,6200.0,98.12,98.14,98.1,98.11,6200.0
2005-07-18 13:25:00,98.11,98.14,98.09,98.1,5100.0,98.11,98.14,98.09,98.1,5100.0
2005-07-18 13:30:00,98.1,98.2,98.1,98.17,6900.0,98.1,98.2,98.1,98.17,6900.0
2005-07-18 13:35:00,98.14,98.25,98.1,98.13,7400.0,98.14,98.25,98.1,98.13,7400.0
2005-07-18 13:40:00,98.17,98.26,98.17,98.2,2300.0,98.17,98.26,98.17,98.2,2300.0
2005-07-18 13:45:00,98.18,98.18,98.15,98.15,1400.0,98.18,98.18,98.15,98.15,1400.0
2005-07-18 13:50:00,98.16,98.16,98.16,98.16,600.0,98.16,98.16,98.16,98.16,600.0
2005-07-18 13:55:00,98.21,98.22,98.21,98.22,2800.0,98.21,98.22,98.21,98.22,2800.0
2005-07-18 14:00:00,98.22,98.26,98.22,98.26,3900.0,98.22,98.26,98.22,98.26,3900.0
2005-07-18 14:05:00,98.26,98.26,98.21,98.22,2400.0,98.26,98.26,98.21,98.22,2400.0
2005-07-18 14:10:00,98.24,98.25,98.2,98.2,5500.0,98.24,98.25,98.2,98.2,5500.0
2005-07-18 14:15:00,98.24,98.25,98.21,98.22,5700.0,98.24,98.25,98.21,98.22,5700.0
2005-07-18 14:20:00,98.21,98.23,98.21,98.22,1200.0,98.21,98.23,98.21,98.22,1200.0
2005-07-18 14:25:00,98.22,98.27,98.22,98.27,2500.0,98.22,98.27,98.22,98.27,2500.0
2005-07-18 14:30:00,98.27,98.34,98.27,98.34,4700.0,98.27,98.34,98.27,98.34,4700.0
2005-07-18 14:35:00,98.34,98.35,98.31,98.31,2100.0,98.34,98.35,98.31,98.31,2100.0
2005-07-18 14:40:00,98.35,98.41,98.35,98.41,1100.0,98.35,98.41,98.35,98.41,1100.0
2005-07-18 14:45:00,98.4,98.41,98.39,98.39,2900.0,98.4,98.41,98.39,98.39,2900.0
2005-07-18 14:50:00,98.39,98.4,98.31,98.31,4700.0,98.39,98.4,98.31,98.31,4700.0
2005-07-18 14:55:00,98.31,98.34,98.31,98.34,3100.0,98.31,98.34,98.31,98.34,3100.0
2005-07-18 15:00:00,98.35,98.36,98.27,98.28,3900.0,98.35,98.36,98.27,98.28,3900.0
2005-07-18 15:05:00,98.28,98.3,98.26,98.28,9000.0,98.28,98.3,98.26,98.28,9000.0
2005-07-18 15:10:00,98.27,98.31,98.27,98.31,3000.0,98.27,98.31,98.27,98.31,3000.0
2005-07-18 15:15:00,98.31,98.35,98.31,98.35,1600.0,98.31,98.35,98.31,98.35,1600.0
2005-07-18 15:20:00,98.36,98.4,98.36,98.4,2100.0,98.36,98.4,98.36,98.4,2100.0
2005-07-18 15:25:00,98.4,98.41,98.37,98.37,9000.0,98.4,98.41,98.37,98.37,9000.0
2005-07-18 15:30:00,98.38,98.38,98.31,98.34,4100.0,98.38,98.38,98.31,98.34,4100.0
2005-07-18 15:35:00,98.35,98.37,98.31,98.31,5100.0,98.35,98.37,98.31,98.31,5100.0
2005-07-18 15:40:00,98.25,98.3,98.25,98.3,4400.0,98.25,98.3,98.25,98.3,4400.0
2005-07-18 15:45:00,98.29,98.35,98.27,98.31,27400.0,98.29,98.35,98.27,98.31,27400.0
2005-07-18 15:50:00,98.31,98.35,98.25,98.3,10100.0,98.31,98.35,98.25,98.3,10100.0
2005-07-18 15:55:00,98.29,98.37,98.29,98.37,26700.0,98.29,98.37,98.29,98.37,26700.0
2005-07-19 09:30:00,98.65,98.69,98.45,98.45,10000.0,98.65,98.69,98.45,98.45,10000.0
2005-07-19 09:35:00,98.45,98.65,98.45,98.63,11600.0,98.45,98.65,98.45,98.63,11600.0
2005-07-19 09:40:00,98.63,98.68,98.4,98.41,27100.0,98.63,98.68,98.4,98.41,27100.0
2005-07-19 09:45:00,98.31,98.62,98.24,98.58,12100.0,98.31,98.62,98.24,98.58,12100.0
2005-07-19 09:50:00,98.58,98.59,98.47,98.52,5900.0,98.58,98.59,98.47,98.52,5900.0
2005-07-19 09:55:00,98.58,98.6,98.54,98.57,26100.0,98.58,98.6,98.54,98.57,26100.0
2005-07-19 10:00:00,98.57,98.69,98.5,98.68,13500.0,98.57,98.69,98.5,98.68,13500.0
2005-07-19 10:05:00,98.69,98.73,98.68,98.72,9400.0,98.69,98.73,98.68,98.72,9400.0
2005-07-19 10:10:00,98.72,98.76,98.69,98.76,24500.0,98.72,98.76,98.69,98.76,24500.0
2005-07-19 10:15:00,98.79,98.83,98.58,98.64,14300.0,98.79,98.83,98.58,98.64,14300.0
2005-07-19 10:20:00,98.69,98.78,98.63,98.65,8300.0,98.69,98.78,98.63,98.65,8300.0
2005-07-19 10:25:00,98.65,98.78,98.65,98.72,8000.0,98.65,98.78,98.65,98.72,8000.0
2005-07-19 10:30:00,98.71,98.75,98.65,98.75,13400.0,98.71,98.75,98.65,98.75,13400.0
2005-07-19 10:35:00,98.79,98.82,98.75,98.8,5100.0,98.79,98.82,98.75,98.8,5100.0
2005-07-19 10:40:00,98.8,98.8,98.75,98.78,4100.0,98.8,98.8,98.75,98.78,4100.0
2005-07-19 10:45:00,98.76,98.8,98.76,98.8,3400.0,98.76,98.8,98.76,98.8,3400.0
2005-07-19 10:50:00,98.79,98.79,98.73,98.77,3100.0,98.79,98.79,98.73,98.77,3100.0
2005-07-19 10:55:00,98.77,98.8,98.77,98.8,2700.0,98.77,98.8,98.77,98.8,2700.0
2005-07-19 11:00:00,98.8,98.8,98.76,98.79,3600.0,98.8,98.8,98.76,98.79,3600.0
2005-07-19 11:05:00,98.78,98.83,98.78,98.81,4500.0,98.78,98.83,98.78,98.81,4500.0
2005-07-19 11:10:00,98.81,98.83,98.74,98.76,9900.0,98.81,98.83,98.74,98.76,9900.0
2005-07-19 11:15:00,98.79,98.79,98.74,98.78,6500.0,98.79,98.79,98.74,98.78,6500.0
2005-07-19 11:20:00,98.78,98.78,98.77,98.78,5100.0,98.78,98.78,98.77,98.78,5100.0
2005-07-19 11:25:00,98.77,98.77,98.73,98.73,3900.0,98.77,98.77,98.73,98.73,3900.0
2005-07-19 11:30:00,98.73,98.75,98.73,98.74,1500.0,98.73,98.75,98.73,98.74,1500.0
2005-07-19 11:35:00,98.75,98.78,98.75,98.76,4000.0,98.75,98.78,98.75,98.76,4000.0
2005-07-19 11:40:00,98.76,98.82,98.76,98.82,11700.0,98.76,98.82,98.76,98.82,11700.0
2005-07-19 11:45:00,98.83,98.84,98.8,98.81,4100.0,98.83,98.84,98.8,98.81,4100.0
2005-07-19 11:50:00,98.81,98.84,98.81,98.83,3300.0,98.81,98.84,98.81,98.83,3300.0
2005-07-19 11:55:00,98.83,98.84,98.82,98.84,4500.0,98.83,98.84,98.82,98.84,4500.0
2005-07-19 12:00:00,98.84,98.84,98.8,98.82,5600.0,98.84,98.84,98.8,98.82,5600.0
2005-07-19 12:05:00,98.82,98.83,98.79,98.8,6800.0,98.82,98.83,98.79,98.8,6800.0
2005-07-19 12:10:00,98.78,98.8,98.76,98.8,2000.0,98.78,98.8,98.76,98.8,2000.0
2005-07-19 12:15:00,98.8,98.84,98.8,98.81,6900.0,98.8,98.84,98.8,98.81,6900.0
2005-07-19 12:20:00,98.8,98.8,98.76,98.78,2600.0,98.8,98.8,98.76,98.78,2600.0
2005-07-19 12:25:00,98.76,98.79,98.76,98.78,3500.0,98.76,98.79,98.76,98.78,3500.0
2005-07-19 12:30:00,98.78,98.78,98.7,98.74,5300.0,98.78,98.78,98.7,98.74,5300.0
2005-07-19 12:35:00,98.76,98.81,98.76,98.81,5900.0,98.76,98.81,98.76,98.81,5900.0
2005-07-19 12:40:00,98.79,98.79,98.76,98.76,3400.0,98.79,98.79,98.76,98.76,3400.0
2005-07-19 12:45:00,98.76,98.76,98.74,98.76,2100.0,98.76,98.76,98.74,98.76,2100.0
2005-07-19 12:50:00,98.75,98.77,98.74,98.76,14600.0,98.75,98.77,98.74,98.76,14600.0
2005-07-19 12:55:00,98.79,98.8,98.75,98.79,3100.0,98.79,98.8,98.75,98.79,3100.0
2005-07-19 13:00:00,98.83,98.85,98.78,98.83,3300.0,98.83,98.85,98.78,98.83,3300.0
2005-07-19 13:05:00,98.83,98.85,98.83,98.85,7500.0,98.83,98.85,98.83,98.85,7500.0
2005-07-19 13:10:00,98.85,98.85,98.82,98.82,4600.0,98.85,98.85,98.82,98.82,4600.0
2005-07-19 13:15:00,98.83,98.84,98.83,98.84,1400.0,98.83,98.84,98.83,98.84,1400.0
2005-07-19 13:20:00,98.84,98.84,98.84,98.84,4000.0,98.84,98.84,98.84,98.84,4000.0
2005-07-19 13:25:00,98.83,98.84,98.81,98.81,1700.0,98.83,98.84,98.81,98.81,1700.0
2005-07-19 13:30:00,98.8,98.85,98.8,98.82,7400.0,98.8,98.85,98.8,98.82,7400.0
2005-07-19 13:35:00,98.84,98.85,98.82,98.84,6100.0,98.84,98.85,98.82,98.84,6100.0
2005-07-19 13:40:00,98.83,98.84,98.81,98.81,2300.0,98.83,98.84,98.81,98.81,2300.0
2005-07-19 13:45:00,98.81,98.83,98.79,98.81,3600.0,98.81,98.83,98.79,98.81,3600.0
2005-07-19 13:50:00,98.8,98.85,98.8,98.85,54300.0,98.8,98.85,98.8,98.85,54300.0
2005-07-19 13:55:00,98.86,98.86,98.84,98.84,5400.0,98.86,98.86,98.84,98.84,5400.0
2005-07-19 14:00:00,98.86,98.9,98.83,98.83,6300.0,98.86,98.9,98.83,98.83,6300.0
2005-07-19 14:05:00,98.83,98.93,98.83,98.93,4600.0,98.83,98.93,98.83,98.93,4600.0
2005-07-19 14:10:00,98.9,98.95,98.9,98.92,9300.0,98.9,98.95,98.9,98.92,9300.0
2005-07-19 14:15:00,98.94,98.97,98.92,98.92,8200.0,98.94,98.97,98.92,98.92,8200.0
2005-07-19 14:20:00,98.92,98.93,98.89,98.89,11500.0,98.92,98.93,98.89,98.89,11500.0
2005-07-19 14:25:00,98.9,98.99,98.9,98.97,19300.0,98.9,98.99,98.9,98.97,19300.0
2005-07-19 14:30:00,98.98,98.99,98.97,98.98,6800.0,98.98,98.99,98.97,98.98,6800.0
2005-07-19 14:35:00,98.99,99.01,98.95,98.97,7700.0,98.99,99.01,98.95,98.97,7700.0
2005-07-19 14:40:00,98.96,99.0,98.94,98.98,21600.0,98.96,99.0,98.94,98.98,21600.0
2005-07-19 14:45:00,98.99,99.01,98.96,98.99,7200.0,98.99,99.01,98.96,98.99,7200.0
2005-07-19 14:50:00,98.99,99.02,98.94,99.0,9600.0,98.99,99.02,98.94,99.0,9600.0
2005-07-19 14:55:00,98.97,99.12,98.96,99.11,14600.0,98.97,99.12,98.96,99.11,14600.0
2005-07-19 15:00:00,99.13,99.13,98.95,98.97,19200.0,99.13,99.13,98.95,98.97,19200.0
2005-07-19 15:05:00,98.96,99.07,98.95,99.01,4200.0,98.96,99.07,98.95,99.01,4200.0
2005-07-19 15:10:00,99.0,99.15,98.99,99.1,7900.0,99.0,99.15,98.99,99.1,7900.0
2005-07-19 15:15:00,99.1,99.12,98.72,98.78,31800.0,99.1,99.12,98.72,98.78,31800.0
2005-07-19 15:20:00,98.8,98.91,98.8,98.87,10300.0,98.8,98.91,98.8,98.87,10300.0
2005-07-19 15:25:00,98.87,98.87,98.62,98.81,9900.0,98.87,98.87,98.62,98.81,9900.0
2005-07-19 15:30:00,98.78,98.93,98.78,98.88,6400.0,98.78,98.93,98.78,98.88,6400.0
2005-07-19 15:35:00,98.88,99.04,98.86,99.04,6900.0,98.88,99.04,98.86,99.04,6900.0
2005-07-19 15:40:00,99.05,99.05,98.95,99.0,11000.0,99.05,99.05,98.95,99.0,11000.0
2005-07-19 15:45:00,99.0,99.04,98.92,99.0,11400.0,99.0,99.04,98.92,99.0,11400.0
2005-07-19 15:50:00,99.0,99.0,98.8,98.83,14300.0,99.0,99.0,98.8,98.83,14300.0
2005-07-19 15:55:00,98.82,98.88,98.79,98.84,24400.0,98.82,98.88,98.79,98.84,24400.0
2005-07-20 09:30:00,98.55,98.68,98.55,98.67,5500.0,98.55,98.68,98.55,98.67,5500.0
2005-07-20 09:35:00,98.57,98.61,98.57,98.61,400.0,98.57,98.61,98.57,98.61,400.0
2005-07-20 09:40:00,98.59,98.69,98.59,98.69,2500.0,98.59,98.69,98.59,98.69,2500.0
2005-07-20 09:45:00,98.69,98.75,98.57,98.75,6800.0,98.69,98.75,98.57,98.75,6800.0
2005-07-20 09:50:00,98.85,98.85,98.67,98.75,3200.0,98.85,98.85,98.67,98.75,3200.0
2005-07-20 09:55:00,98.78,98.82,98.67,98.7,4100.0,98.78,98.82,98.67,98.7,4100.0
2005-07-20 10:00:00,98.66,98.87,98.51,98.87,6300.0,98.66,98.87,98.51,98.87,6300.0
2005-07-20 10:05:00,98.87,98.92,98.61,98.86,4200.0,98.87,98.92,98.61,98.86,4200.0
2005-07-20 10:10:00,98.84,98.84,98.5,98.5,4100.0,98.84,98.84,98.5,98.5,4100.0
2005-07-20 10:15:00,98.51,98.52,98.46,98.52,4100.0,98.51,98.52,98.46,98.52,4100.0
2005-07-20 10:20:00,98.54,98.65,98.51,98.65,5400.0,98.54,98.65,98.51,98.65,5400.0
2005-07-20 10:25:00,98.65,98.73,98.61,98.68,1900.0,98.65,98.73,98.61,98.68,1900.0
2005-07-20 10:30:00,98.65,98.96,98.65,98.93,6900.0,98.65,98.96,98.65,98.93,6900.0
2005-07-20 10:35:00,98.9,99.0,98.77,98.83,6700.0,98.9,99.0,98.77,98.83,6700.0
2005-07-20 10:40:00,98.83,98.88,98.74,98.87,7900.0,98.83,98.88,98.74,98.87,7900.0
2005-07-20 10:45:00,98.9,98.91,98.85,98.85,1700.0,98.9,98.91,98.85,98.85,1700.0
2005-07-20 10:50:00,98.84,98.86,98.84,98.86,1200.0,98.84,98.86,98.84,98.86,1200.0
2005-07-20 10:55:00,98.89,98.91,98.76,98.89,3200.0,98.89,98.91,98.76,98.89,3200.0
2005-07-20 11:00:00,98.9,98.95,98.9,98.94,3100.0,98.9,98.95,98.9,98.94,3100.0
2005-07-20 11:05:00,98.96,99.12,98.96,99.12,8700.0,98.96,99.12,98.96,99.12,8700.0
2005-07-20 11:10:00,99.19,99.2,99.17,99.18,13400.0,99.19,99.2,99.17,99.18,13400.0
2005-07-20 11:15:00,99.19,99.29,99.18,99.28,6700.0,99.19,99.29,99.18,99.28,6700.0
2005-07-20 11:20:00,99.26,99.28,99.23,99.26,2900.0,99.26,99.28,99.23,99.26,2900.0
2005-07-20 11:25:00,99.27,99.34,99.27,99.31,11300.0,99.27,99.34,99.27,99.31,11300.0
2005-07-20 11:30:00,99.31,99.58,99.31,99.53,19900.0,99.31,99.58,99.31,99.53,19900.0
2005-07-20 11:35:00,99.51,99.54,99.45,99.5,9600.0,99.51,99.54,99.45,99.5,9600.0
2005-07-20 11:40:00,99.51,99.59,99.51,99.51,11800.0,99.51,99.59,99.51,99.51,11800.0
2005-07-20 11:45:00,99.52,99.55,99.48,99.48,6000.0,99.52,99.55,99.48,99.48,6000.0
2005-07-20 11:50:00,99.49,99.49,99.47,99.49,4800.0,99.49,99.49,99.47,99.49,4800.0
2005-07-20 11:55:00,99.49,99.51,99.48,99.51,4900.0,99.49,99.51,99.48,99.51,4900.0
2005-07-20 12:00:00,99.52,99.53,99.42,99.43,8300.0,99.52,99.53,99.42,99.43,8300.0
2005-07-20 12:05:00,99.42,99.42,99.35,99.4,8700.0,99.42,99.42,99.35,99.4,8700.0
2005-07-20 12:10:00,99.39,99.49,99.39,99.48,4700.0,99.39,99.49,99.39,99.48,4700.0
2005-07-20 12:15:00,99.46,99.46,99.42,99.43,1400.0,99.46,99.46,99.42,99.43,1400.0
2005-07-20 12:20:00,99.41,99.41,99.31,99.31,1400.0,99.41,99.41,99.31,99.31,1400.0
2005-07-20 12:25:00,99.3,99.3,99.2,99.2,2700.0,99.3,99.3,99.2,99.2,2700.0
2005-07-20 12:30:00,99.15,99.19,99.13,99.19,2700.0,99.15,99.19,99.13,99.19,2700.0
2005-07-20 12:35:00,99.19,99.19,99.12,99.13,2200.0,99.19,99.19,99.12,99.13,2200.0
2005-07-20 12:40:00,99.13,99.14,99.11,99.12,2300.0,99.13,99.14,99.11,99.12,2300.0
2005-07-20 12:45:00,99.12,99.12,99.07,99.07,7300.0,99.12,99.12,99.07,99.07,7300.0
2005-07-20 12:50:00,99.07,99.07,98.92,98.93,5000.0,99.07,99.07,98.92,98.93,5000.0
2005-07-20 12:55:00,98.93,98.99,98.93,98.99,2800.0,98.93,98.99,98.93,98.99,2800.0
2005-07-20 13:00:00,98.99,99.05,98.99,99.03,10000.0,98.99,99.05,98.99,99.03,10000.0
2005-07-20 13:05:00,99.04,99.09,99.02,99.05,2100.0,99.04,99.09,99.02,99.05,2100.0
2005-07-20 13:10:00,99.07,99.14,99.06,99.14,3500.0,99.07,99.14,99.06,99.14,3500.0
2005-07-20 13:15:00,99.16,99.36,99.15,99.35,11900.0,99.16,99.36,99.15,99.35,11900.0
2005-07-20 13:20:00,99.32,99.4,99.31,99.37,6900.0,99.32,99.4,99.31,99.37,6900.0
2005-07-20 13:25:00,99.38,99.4,99.37,99.38,12400.0,99.38,99.4,99.37,99.38,12400.0
2005-07-20 13:30:00,99.39,99.44,99.39,99.42,15000.0,99.39,99.44,99.39,99.42,15000.0
2005-07-20 13:35:00,99.41,99.51,99.39,99.49,17100.0,99.41,99.51,99.39,99.49,17100.0
2005-07-20 13:40:00,99.5,99.5,99.44,99.46,2200.0,99.5,99.5,99.44,99.46,2200.0
2005-07-20 13:45:00,99.46,99.5,99.44,99.5,1800.0,99.46,99.5,99.44,99.5,1800.0
2005-07-20 13:50:00,99.5,99.5,99.49,99.5,5300.0,99.5,99.5,99.49,99.5,5300.0
2005-07-20 13:55:00,99.51,99.52,99.48,99.52,8100.0,99.51,99.52,99.48,99.52,8100.0
2005-07-20 14:00:00,99.52,99.53,99.45,99.46,6300.0,99.52,99.53,99.45,99.46,6300.0
2005-07-20 14:05:00,99.46,99.46,99.44,99.44,2600.0,99.46,99.46,99.44,99.44,2600.0
2005-07-20 14:10:00,99.44,99.46,99.44,99.45,800.0,99.44,99.46,99.44,99.45,800.0
2005-07-20 14:15:00,99.44,99.47,99.41,99.47,3300.0,99.44,99.47,99.41,99.47,3300.0
2005-07-20 14:20:00,99.47,99.47,99.4,99.46,4500.0,99.47,99.47,99.4,99.46,4500.0
2005-07-20 14:25:00,99.47,99.48,99.45,99.48,5800.0,99.47,99.48,99.45,99.48,5800.0
2005-07-20 14:30:00,99.48,99.5,99.45,99.47,9700.0,99.48,99.5,99.45,99.47,9700.0
2005-07-20 14:35:00,99.46,99.48,99.41,99.42,2100.0,99.46,99.48,99.41,99.42,2100.0
2005-07-20 14:40:00,99.46,99.46,99.34,99.34,2900.0,99.46,99.46,99.34,99.34,2900.0
2005-07-20 14:45:00,99.35,99.37,99.34,99.37,4400.0,99.35,99.37,99.34,99.37,4400.0
2005-07-20 14:50:00,99.37,99.44,99.33,99.33,2700.0,99.37,99.44,99.33,99.33,2700.0
2005-07-20 14:55:00,99.33,99.37,99.31,99.37,3700.0,99.33,99.37,99.31,99.37,3700.0
2005-07-20 15:00:00,99.39,99.44,99.39,99.41,4700.0,99.39,99.44,99.39,99.41,4700.0
2005-07-20 15:05:00,99.41,99.44,99.41,99.42,3100.0,99.41,99.44,99.41,99.42,3100.0
2005-07-20 15:10:00,99.43,99.5,99.43,99.47,6100.0,99.43,99.5,99.43,99.47,6100.0
2005-07-20 15:15:00,99.48,99.49,99.48,99.49,2700.0,99.48,99.49,99.48,99.49,2700.0
2005-07-20 15:20:00,99.49,99.49,99.41,99.42,6500.0,99.49,99.49,99.41,99.42,6500.0
2005-07-20 15:25:00,99.44,99.5,99.44,99.47,9300.0,99.44,99.5,99.44,99.47,9300.0
2005-07-20 15:30:00,99.47,99.5,99.47,99.49,11500.0,99.47,99.5,99.47,99.49,11500.0
2005-07-20 15:35:00,99.49,99.49,99.46,99.48,3700.0,99.49,99.49,99.46,99.48,3700.0
2005-07-20 15:40:00,99.48,99.48,99.36,99.36,20300.0,99.48,99.48,99.36,99.36,20300.0
2005-07-20 15:45:00,99.36,99.37,99.33,99.35,26600.0,99.36,99.37,99.33,99.35,26600.0
2005-07-20 15:50:00,99.35,99.35,99.28,99.31,15300.0,99.35,99.35,99.28,99.31,15300.0
2005-07-20 15:55:00,99.32,99.35,99.32,99.35,25000.0,99.32,99.35,99.32,99.35,25000.0
2005-07-21 09:30:00,99.34,99.36,98.9,98.9,5900.0,99.34,99.36,98.9,98.9,5900.0
2005-07-21 09:35:00,98.9,99.09,98.9,99.09,3100.0,98.9,99.09,98.9,99.09,3100.0
2005-07-21 09:40:00,99.04,99.15,98.55,99.07,16900.0,99.04,99.15,98.55,99.07,16900.0
2005-07-21 09:45:00,99.07,99.09,98.65,98.65,8900.0,99.07,99.09,98.65,98.65,8900.0
2005-07-21 09:50:00,98.64,98.64,98.5,98.52,6600.0,98.64,98.64,98.5,98.52,6600.0
2005-07-21 09:55:00,98.52,98.58,98.43,98.43,7700.0,98.52,98.58,98.43,98.43,7700.0
2005-07-21 10:00:00,98.35,98.48,97.97,98.03,18400.0,98.35,98.48,97.97,98.03,18400.0
2005-07-21 10:05:00,98.02,98.07,97.9,98.04,9400.0,98.02,98.07,97.9,98.04,9400.0
2005-07-21 10:10:00,98.05,98.14,98.0,98.05,10500.0,98.05,98.14,98.0,98.05,10500.0
2005-07-21 10:15:00,98.05,98.05,97.78,97.78,45600.0,98.05,98.05,97.78,97.78,45600.0
2005-07-21 10:20:00,97.79,97.91,97.7,97.84,4300.0,97.79,97.91,97.7,97.84,4300.0
2005-07-21 10:25:00,97.89,97.9,97.86,97.89,1700.0,97.89,97.9,97.86,97.89,1700.0
2005-07-21 10:30:00,97.9,97.97,97.8,97.8,5400.0,97.9,97.97,97.8,97.8,5400.0
2005-07-21 10:35:00,97.84,97.96,97.71,97.71,11600.0,97.84,97.96,97.71,97.71,11600.0
2005-07-21 10:40:00,97.7,97.7,97.59,97.65,15200.0,97.7,97.7,97.59,97.65,15200.0
2005-07-21 10:45:00,97.65,97.81,97.65,97.75,9800.0,97.65,97.81,97.65,97.75,9800.0
2005-07-21 10:50:00,97.72,97.8,97.66,97.8,11200.0,97.72,97.8,97.66,97.8,11200.0
2005-07-21 10:55:00,97.79,97.84,97.78,97.82,11400.0,97.79,97.84,97.78,97.82,11400.0
2005-07-21 11:00:00,97.8,97.83,97.7,97.7,5600.0,97.8,97.83,97.7,97.7,5600.0
2005-07-21 11:05:00,97.74,97.93,97.74,97.93,8400.0,97.74,97.93,97.74,97.93,8400.0
2005-07-21 11:10:00,97.93,97.99,97.86,97.89,7900.0,97.93,97.99,97.86,97.89,7900.0
2005-07-21 11:15:00,97.9,97.91,97.84,97.84,7000.0,97.9,97.91,97.84,97.84,7000.0
2005-07-21 11:20:00,97.84,97.84,97.78,97.8,7900.0,97.84,97.84,97.78,97.8,7900.0
2005-07-21 11:25:00,97.8,97.94,97.8,97.9,18200.0,97.8,97.94,97.8,97.9,18200.0
2005-07-21 11:30:00,97.9,97.91,97.89,97.91,5200.0,97.9,97.91,97.89,97.91,5200.0
2005-07-21 11:35:00,97.9,97.93,97.85,97.93,15400.0,97.9,97.93,97.85,97.93,15400.0
2005-07-21 11:40:00,97.93,97.97,97.92,97.94,13600.0,97.93,97.97,97.92,97.94,13600.0
2005-07-21 11:45:00,97.94,98.11,97.94,98.11,10000.0,97.94,98.11,97.94,98.11,10000.0
2005-07-21 11:50:00,98.11,98.11,97.94,97.94,16700.0,98.11,98.11,97.94,97.94,16700.0
2005-07-21 11:55:00,97.94,97.99,97.91,97.97,8800.0,97.94,97.99,97.91,97.97,8800.0
2005-07-21 12:00:00,97.97,98.03,97.96,98.02,9500.0,97.97,98.03,97.96,98.02,9500.0
2005-07-21 12:05:00,98.02,98.1,97.99,98.08,6800.0,98.02,98.1,97.99,98.08,6800.0
2005-07-21 12:10:00,98.08,98.08,97.98,97.98,7200.0,98.08,98.08,97.98,97.98,7200.0
2005-07-21 12:15:00,97.98,98.16,97.97,98.16,8100.0,97.98,98.16,97.97,98.16,8100.0
2005-07-21 12:20:00,98.16,98.16,98.07,98.07,3200.0,98.16,98.16,98.07,98.07,3200.0
2005-07-21 12:25:00,98.09,98.16,98.05,98.15,11500.0,98.09,98.16,98.05,98.15,11500.0
2005-07-21 12:30:00,98.16,98.37,98.16,98.37,11800.0,98.16,98.37,98.16,98.37,11800.0
2005-07-21 12:35:00,98.37,98.53,98.3,98.43,4300.0,98.37,98.53,98.3,98.43,4300.0
2005-07-21 12:40:00,98.41,98.42,98.4,98.4,2000.0,98.41,98.42,98.4,98.4,2000.0
2005-07-21 12:45:00,98.41,98.55,98.4,98.43,22000.0,98.41,98.55,98.4,98.43,22000.0
2005-07-21 12:50:00,98.43,98.8,98.43,98.66,9300.0,98.43,98.8,98.43,98.66,9300.0
2005-07-21 12:55:00,98.62,98.64,98.56,98.63,3100.0,98.62,98.64,98.56,98.63,3100.0
2005-07-21 13:00:00,98.63,98.92,98.63,98.78,10000.0,98.63,98.92,98.63,98.78,10000.0
2005-07-21 13:05:00,98.78,98.79,98.65,98.65,1400.0,98.78,98.79,98.65,98.65,1400.0
2005-07-21 13:10:00,98.66,98.67,98.56,98.59,1400.0,98.66,98.67,98.56,98.59,1400.0
2005-07-21 13:15:00,98.58,98.61,98.45,98.51,6400.0,98.58,98.61,98.45,98.51,6400.0
2005-07-21 13:20:00,98.47,98.54,98.46,98.5,4500.0,98.47,98.54,98.46,98.5,4500.0
2005-07-21 13:25:00,98.49,98.52,98.45,98.51,5100.0,98.49,98.52,98.45,98.51,5100.0
2005-07-21 13:30:00,98.51,98.55,98.37,98.4,4300.0,98.51,98.55,98.37,98.4,4300.0
2005-07-21 13:35:00,98.39,98.41,98.35,98.37,11900.0,98.39,98.41,98.35,98.37,11900.0
2005-07-21 13:40:00,98.37,98.38,98.36,98.38,1700.0,98.37,98.38,98.36,98.38,1700.0
2005-07-21 13:45:00,98.33,98.38,98.3,98.31,6100.0,98.33,98.38,98.3,98.31,6100.0
2005-07-21 13:50:00,98.3,98.3,98.3,98.3,500.0,98.3,98.3,98.3,98.3,500.0
2005-07-21 13:55:00,98.25,98.25,98.14,98.23,7100.0,98.25,98.25,98.14,98.23,7100.0
2005-07-21 14:00:00,98.24,98.27,98.12,98.19,8400.0,98.24,98.27,98.12,98.19,8400.0
2005-07-21 14:05:00,98.19,98.25,98.19,98.24,4100.0,98.19,98.25,98.19,98.24,4100.0
2005-07-21 14:10:00,98.26,98.29,98.2,98.29,5100.0,98.26,98.29,98.2,98.29,5100.0
2005-07-21 14:15:00,98.33,98.34,98.29,98.3,4300.0,98.33,98.34,98.29,98.3,4300.0
2005-07-21 14:20:00,98.29,98.31,98.28,98.28,2200.0,98.29,98.31,98.28,98.28,2200.0
2005-07-21 14:25:00,98.29,98.3,98.15,98.21,12200.0,98.29,98.3,98.15,98.21,12200.0
2005-07-21 14:30:00,98.19,98.22,98.16,98.21,8300.0,98.19,98.22,98.16,98.21,8300.0
2005-07-21 14:35:00,98.23,98.3,98.19,98.21,5500.0,98.23,98.3,98.19,98.21,5500.0
2005-07-21 14:40:00,98.2,98.31,98.09,98.28,8600.0,98.2,98.31,98.09,98.28,8600.0
2005-07-21 14:45:00,98.28,98.28,98.17,98.24,6500.0,98.28,98.28,98.17,98.24,6500.0
2005-07-21 14:50:00,98.19,98.25,97.92,97.98,10100.0,98.19,98.25,97.92,97.98,10100.0
2005-07-21 14:55:00,97.99,98.1,97.95,98.1,10800.0,97.99,98.1,97.95,98.1,10800.0
2005-07-21 15:00:00,98.1,98.14,98.01,98.14,6600.0,98.1,98.14,98.01,98.14,6600.0
2005-07-21 15:05:00,98.09,98.09,97.91,97.99,3000.0,98.09,98.09,97.91,97.99,3000.0
2005-07-21 15:10:00,98.0,98.21,97.89,98.19,14600.0,98.0,98.21,97.89,98.19,14600.0
2005-07-21 15:15:00,98.18,98.22,98.1,98.22,6200.0,98.18,98.22,98.1,98.22,6200.0
2005-07-21 15:20:00,98.21,98.21,98.15,98.2,11100.0,98.21,98.21,98.15,98.2,11100.0
2005-07-21 15:25:00,98.19,98.3,98.18,98.29,14100.0,98.19,98.3,98.18,98.29,14100.0
2005-07-21 15:30:00,98.29,98.31,98.2,98.21,22600.0,98.29,98.31,98.2,98.21,22600.0
2005-07-21 15:35:00,98.21,98.33,98.21,98.28,19900.0,98.21,98.33,98.21,98.28,19900.0
2005-07-21 15:40:00,98.26,98.38,98.26,98.3,14500.0,98.26,98.38,98.26,98.3,14500.0
2005-07-21 15:45:00,98.3,98.44,98.25,98.28,13300.0,98.3,98.44,98.25,98.28,13300.0
2005-07-21 15:50:00,98.31,98.34,98.28,98.31,8100.0,98.31,98.34,98.28,98.31,8100.0
2005-07-21 15:55:00,98.3,98.5,98.3,98.43,58800.0,98.3,98.5,98.3,98.43,58800.0
2005-07-22 09:30:00,98.41,98.46,98.33,98.46,3600.0,98.41,98.46,98.33,98.46,3600.0
2005-07-22 09:35:00,98.5,98.6,98.41,98.41,8600.0,98.5,98.6,98.41,98.41,8600.0
2005-07-22 09:40:00,98.41,98.7,98.41,98.7,3900.0,98.41,98.7,98.41,98.7,3900.0
2005-07-22 09:45:00,98.7,98.79,98.64,98.76,12200.0,98.7,98.79,98.64,98.76,12200.0
2005-07-22 09:50:00,98.76,98.89,98.76,98.88,5400.0,98.76,98.89,98.76,98.88,5400.0
2005-07-22 09:55:00,98.87,98.87,98.82,98.83,1800.0,98.87,98.87,98.82,98.83,1800.0
2005-07-22 10:00:00,98.88,98.96,98.82,98.95,3500.0,98.88,98.96,98.82,98.95,3500.0
2005-07-22 10:05:00,98.9,98.9,98.75,98.8,2700.0,98.9,98.9,98.75,98.8,2700.0
2005-07-22 10:10:00,98.86,98.88,98.8,98.85,1700.0,98.86,98.88,98.8,98.85,1700.0
2005-07-22 10:15:00,98.85,98.89,98.8,98.89,2200.0,98.85,98.89,98.8,98.89,2200.0
2005-07-22 10:20:00,98.9,98.96,98.9,98.96,3200.0,98.9,98.96,98.9,98.96,3200.0
2005-07-22 10:25:00,98.93,98.98,98.91,98.94,4400.0,98.93,98.98,98.91,98.94,4400.0
2005-07-22 10:30:00,98.95,98.95,98.79,98.83,3100.0,98.95,98.95,98.79,98.83,3100.0
2005-07-22 10:35:00,98.87,98.87,98.8,98.8,1200.0,98.87,98.87,98.8,98.8,1200.0
2005-07-22 10:40:00,98.81,98.84,98.75,98.75,8700.0,98.81,98.84,98.75,98.75,8700.0
2005-07-22 10:45:00,98.74,98.75,98.67,98.73,1700.0,98.74,98.75,98.67,98.73,1700.0
2005-07-22 10:50:00,98.65,98.67,98.63,98.64,2700.0,98.65,98.67,98.63,98.64,2700.0
2005-07-22 10:55:00,98.65,98.69,98.63,98.67,4600.0,98.65,98.69,98.63,98.67,4600.0
2005-07-22 11:00:00,98.68,98.75,98.67,98.75,3500.0,98.68,98.75,98.67,98.75,3500.0
2005-07-22 11:05:00,98.78,98.91,98.77,98.91,3800.0,98.78,98.91,98.77,98.91,3800.0
2005-07-22 11:10:00,98.87,98.95,98.86,98.89,2400.0,98.87,98.95,98.86,98.89,2400.0
2005-07-22 11:15:00,98.93,98.99,98.92,98.95,4500.0,98.93,98.99,98.92,98.95,4500.0
2005-07-22 11:20:00,98.94,98.94,98.79,98.88,1700.0,98.94,98.94,98.79,98.88,1700.0
2005-07-22 11:25:00,98.8,98.88,98.8,98.84,3000.0,98.8,98.88,98.8,98.84,3000.0
2005-07-22 11:30:00,98.85,98.91,98.85,98.87,5800.0,98.85,98.91,98.85,98.87,5800.0
2005-07-22 11:35:00,98.88,98.88,98.79,98.79,4700.0,98.88,98.88,98.79,98.79,4700.0
2005-07-22 11:40:00,98.73,98.8,98.72,98.8,5100.0,98.73,98.8,98.72,98.8,5100.0
2005-07-22 11:45:00,98.8,98.92,98.8,98.92,7200.0,98.8,98.92,98.8,98.92,7200.0
2005-07-22 11:50:00,98.92,98.96,98.83,98.96,2800.0,98.92,98.96,98.83,98.96,2800.0
2005-07-22 11:55:00,98.96,98.96,98.94,98.94,1800.0,98.96,98.96,98.94,98.94,1800.0
2005-07-22 12:00:00,98.9,98.9,98.84,98.88,3900.0,98.9,98.9,98.84,98.88,3900.0
2005-07-22 12:05:00,98.86,98.89,98.85,98.86,5300.0,98.86,98.89,98.85,98.86,5300.0
2005-07-22 12:10:00,98.86,98.89,98.82,98.83,4600.0,98.86,98.89,98.82,98.83,4600.0
2005-07-22 12:15:00,98.83,98.86,98.82,98.86,1100.0,98.83,98.86,98.82,98.86,1100.0
2005-07-22 12:20:00,98.85,98.86,98.8,98.8,4100.0,98.85,98.86,98.8,98.8,4100.0
2005-07-22 12:25:00,98.81,98.81,98.78,98.78,2300.0,98.81,98.81,98.78,98.78,2300.0
2005-07-22 12:30:00,98.76,98.78,98.72,98.73,11200.0,98.76,98.78,98.72,98.73,11200.0
2005-07-22 12:35:00,98.73,98.73,98.71,98.71,7000.0,98.73,98.73,98.71,98.71,7000.0
2005-07-22 12:40:00,98.68,98.71,98.63,98.64,5600.0,98.68,98.71,98.63,98.64,5600.0
2005-07-22 12:45:00,98.64,98.71,98.6,98.71,7600.0,98.64,98.71,98.6,98.71,7600.0
2005-07-22 12:50:00,98.72,98.77,98.72,98.77,900.0,98.72,98.77,98.72,98.77,900.0
2005-07-22 12:55:00,98.77,98.8,98.64,98.64,5600.0,98.77,98.8,98.64,98.64,5600.0
2005-07-22 13:00:00,98.64,98.73,98.64,98.73,1100.0,98.64,98.73,98.64,98.73,1100.0
2005-07-22 13:05:00,98.73,98.84,98.7,98.84,1300.0,98.73,98.84,98.7,98.84,1300.0
2005-07-22 13:10:00,98.83,98.86,98.79,98.79,1600.0,98.83,98.86,98.79,98.79,1600.0
2005-07-22 13:15:00,98.83,98.84,98.83,98.84,700.0,98.83,98.84,98.83,98.84,700.0
2005-07-22 13:20:00,98.84,98.85,98.84,98.85,1600.0,98.84,98.85,98.84,98.85,1600.0
2005-07-22 13:25:00,98.85,98.88,98.84,98.88,2300.0,98.85,98.88,98.84,98.88,2300.0
2005-07-22 13:30:00,98.87,98.89,98.87,98.87,1100.0,98.87,98.89,98.87,98.87,1100.0
2005-07-22 13:35:00,98.88,98.9,98.88,98.89,1800.0,98.88,98.9,98.88,98.89,1800.0
2005-07-22 13:40:00,98.89,98.89,98.86,98.86,2300.0,98.89,98.89,98.86,98.86,2300.0
2005-07-22 13:45:00,98.9,98.9,98.9,98.9,16000.0,98.9,98.9,98.9,98.9,16000.0
2005-07-22 13:50:00,98.9,98.99,98.9,98.95,4900.0,98.9,98.99,98.9,98.95,4900.0
2005-07-22 13:55:00,98.94,98.94,98.93,98.93,2600.0,98.94,98.94,98.93,98.93,2600.0
2005-07-22 14:00:00,98.94,98.94,98.94,98.94,300.0,98.94,98.94,98.94,98.94,300.0
2005-07-22 14:05:00,98.93,98.94,98.92,98.92,2300.0,98.93,98.94,98.92,98.92,2300.0
2005-07-22 14:10:00,98.92,98.93,98.92,98.93,1400.0,98.92,98.93,98.92,98.93,1400.0
2005-07-22 14:15:00,98.93,98.99,98.93,98.99,2700.0,98.93,98.99,98.93,98.99,2700.0
2005-07-22 14:20:00,98.99,98.99,98.98,98.98,2500.0,98.99,98.99,98.98,98.98,2500.0
2005-07-22 14:25:00,98.98,98.99,98.92,98.92,3000.0,98.98,98.99,98.92,98.92,3000.0
2005-07-22 14:30:00,98.9,98.9,98.84,98.9,3800.0,98.9,98.9,98.84,98.9,3800.0
2005-07-22 14:35:00,98.9,99.0,98.9,98.98,6300.0,98.9,99.0,98.9,98.98,6300.0
2005-07-22 14:40:00,98.99,99.0,98.95,98.97,18500.0,98.99,99.0,98.95,98.97,18500.0
2005-07-22 14:45:00,98.97,99.1,98.97,99.01,21300.0,98.97,99.1,98.97,99.01,21300.0
2005-07-22 14:50:00,99.04,99.05,98.99,99.05,4700.0,99.04,99.05,98.99,99.05,4700.0
2005-07-22 14:55:00,99.09,99.15,99.07,99.12,18100.0,99.09,99.15,99.07,99.12,18100.0
2005-07-22 15:00:00,99.11,99.14,99.07,99.1,5200.0,99.11,99.14,99.07,99.1,5200.0
2005-07-22 15:05:00,99.12,99.15,99.12,99.14,2900.0,99.12,99.15,99.12,99.14,2900.0
2005-07-22 15:10:00,99.11,99.13,99.11,99.13,1600.0,99.11,99.13,99.11,99.13,1600.0
2005-07-22 15:15:00,99.12,99.12,99.01,99.07,8600.0,99.12,99.12,99.01,99.07,8600.0
2005-07-22 15:20:00,99.1,99.14,99.08,99.11,17100.0,99.1,99.14,99.08,99.11,17100.0
2005-07-22 15:25:00,99.1,99.15,99.04,99.13,5700.0,99.1,99.15,99.04,99.13,5700.0
2005-07-22 15:30:00,99.13,99.15,99.11,99.11,6900.0,99.13,99.15,99.11,99.11,6900.0
2005-07-22 15:35:00,99.12,99.16,99.1,99.11,9100.0,99.12,99.16,99.1,99.11,9100.0
2005-07-22 15:40:00,99.13,99.19,99.13,99.15,5300.0,99.13,99.19,99.13,99.15,5300.0
2005-07-22 15:45:00,99.16,99.22,99.13,99.16,12000.0,99.16,99.22,99.13,99.16,12000.0
2005-07-22 15:50:00,99.15,99.16,99.13,99.13,1200.0,99.15,99.16,99.13,99.13,1200.0
2005-07-22 15:55:00,99.13,99.19,99.13,99.18,5100.0,99.13,99.19,99.13,99.18,5100.0
2005-07-25 09:30:00,99.22,99.23,98.9,98.9,7900.0,99.22,99.23,98.9,98.9,7900.0
2005-07-25 09:35:00,98.91,98.91,98.84,98.89,12100.0,98.91,98.91,98.84,98.89,12100.0
2005-07-25 09:40:00,98.89,98.93,98.59,98.59,4700.0,98.89,98.93,98.59,98.59,4700.0
2005-07-25 09:45:00,98.59,98.74,98.5,98.74,2400.0,98.59,98.74,98.5,98.74,2400.0
2005-07-25 09:50:00,98.81,98.81,98.62,98.72,3600.0,98.81,98.81,98.62,98.72,3600.0
2005-07-25 09:55:00,98.72,98.72,98.56,98.56,2700.0,98.72,98.72,98.56,98.56,2700.0
2005-07-25 10:00:00,98.55,98.57,98.5,98.57,5200.0,98.55,98.57,98.5,98.57,5200.0
2005-07-25 10:05:00,98.57,98.62,98.57,98.62,2700.0,98.57,98.62,98.57,98.62,2700.0
2005-07-25 10:10:00,98.69,98.69,98.59,98.69,5000.0,98.69,98.69,98.59,98.69,5000.0
2005-07-25 10:15:00,98.7,98.75,98.68,98.72,5300.0,98.7,98.75,98.68,98.72,5300.0
2005-07-25 10:20:00,98.67,98.75,98.65,98.75,3800.0,98.67,98.75,98.65,98.75,3800.0
2005-07-25 10:25:00,98.74,98.76,98.72,98.76,4700.0,98.74,98.76,98.72,98.76,4700.0
2005-07-25 10:30:00,98.74,98.75,98.64,98.7,2600.0,98.74,98.75,98.64,98.7,2600.0
2005-07-25 10:35:00,98.71,98.75,98.7,98.75,1700.0,98.71,98.75,98.7,98.75,1700.0
2005-07-25 10:40:00,98.75,98.89,98.7,98.89,6600.0,98.75,98.89,98.7,98.89,6600.0
2005-07-25 10:45:00,98.89,98.93,98.79,98.93,5400.0,98.89,98.93,98.79,98.93,5400.0
2005-07-25 10:50:00,98.91,98.91,98.8,98.8,2800.0,98.91,98.91,98.8,98.8,2800.0
2005-07-25 10:55:00,98.77,98.8,98.73,98.8,3600.0,98.77,98.8,98.73,98.8,3600.0
2005-07-25 11:00:00,98.79,98.79,98.73,98.74,3500.0,98.79,98.79,98.73,98.74,3500.0
2005-07-25 11:05:00,98.73,98.74,98.67,98.68,8400.0,98.73,98.74,98.67,98.68,8400.0
2005-07-25 11:10:00,98.69,98.72,98.68,98.68,4100.0,98.69,98.72,98.68,98.68,4100.0
2005-07-25 11:15:00,98.69,98.71,98.69,98.7,1600.0,98.69,98.71,98.69,98.7,1600.0
2005-07-25 11:20:00,98.7,98.7,98.66,98.66,3800.0,98.7,98.7,98.66,98.66,3800.0
2005-07-25 11:25:00,98.65,98.68,98.58,98.68,18700.0,98.65,98.68,98.58,98.68,18700.0
2005-07-25 11:30:00,98.68,98.68,98.64,98.64,5900.0,98.68,98.68,98.64,98.64,5900.0
2005-07-25 11:35:00,98.64,98.64,98.56,98.56,13700.0,98.64,98.64,98.56,98.56,13700.0
2005-07-25 11:40:00,98.57,98.65,98.56,98.65,3400.0,98.57,98.65,98.56,98.65,3400.0
2005-07-25 11:45:00,98.65,98.67,98.64,98.66,5000.0,98.65,98.67,98.64,98.66,5000.0
2005-07-25 11:50:00,98.63,98.67,98.6,98.6,5200.0,98.63,98.67,98.6,98.6,5200.0
2005-07-25 11:55:00,98.51,98.65,98.51,98.65,7800.0,98.51,98.65,98.51,98.65,7800.0
2005-07-25 12:00:00,98.63,98.64,98.63,98.64,1700.0,98.63,98.64,98.63,98.64,1700.0
2005-07-25 12:05:00,98.64,98.64,98.59,98.6,4200.0,98.64,98.64,98.59,98.6,4200.0
2005-07-25 12:10:00,98.6,98.64,98.6,98.64,4800.0,98.6,98.64,98.6,98.64,4800.0
2005-07-25 12:15:00,98.65,98.69,98.64,98.69,4900.0,98.65,98.69,98.64,98.69,4900.0
2005-07-25 12:20:00,98.67,98.67,98.62,98.62,5400.0,98.67,98.67,98.62,98.62,5400.0
2005-07-25 12:25:00,98.61,98.61,98.54,98.58,2200.0,98.61,98.61,98.54,98.58,2200.0
2005-07-25 12:30:00,98.58,98.58,98.41,98.41,5500.0,98.58,98.58,98.41,98.41,5500.0
2005-07-25 12:35:00,98.4,98.48,98.4,98.48,3700.0,98.4,98.48,98.4,98.48,3700.0
2005-07-25 12:40:00,98.43,98.43,98.39,98.39,1800.0,98.43,98.43,98.39,98.39,1800.0
2005-07-25 12:45:00,98.39,98.45,98.39,98.43,2500.0,98.39,98.45,98.39,98.43,2500.0
2005-07-25 12:50:00,98.43,98.43,98.4,98.41,3400.0,98.43,98.43,98.4,98.41,3400.0
2005-07-25 12:55:00,98.45,98.5,98.45,98.45,1800.0,98.45,98.5,98.45,98.45,1800.0
2005-07-25 13:00:00,98.46,98.46,98.44,98.45,3100.0,98.46,98.46,98.44,98.45,3100.0
2005-07-25 13:05:00,98.46,98.49,98.41,98.41,4700.0,98.46,98.49,98.41,98.41,4700.0
2005-07-25 13:10:00,98.43,98.5,98.43,98.49,1600.0,98.43,98.5,98.43,98.49,1600.0
2005-07-25 13:15:00,98.47,98.48,98.46,98.48,2400.0,98.47,98.48,98.46,98.48,2400.0
2005-07-25 13:20:00,98.48,98.61,98.48,98.58,13100.0,98.48,98.61,98.48,98.58,13100.0
2005-07-25 13:25:00,98.6,98.61,98.57,98.59,6600.0,98.6,98.61,98.57,98.59,6600.0
2005-07-25 13:30:00,98.62,98.63,98.6,98.6,3000.0,98.62,98.63,98.6,98.6,3000.0
2005-07-25 13:35:00,98.61,98.69,98.6,98.69,3600.0,98.61,98.69,98.6,98.69,3600.0
2005-07-25 13:40:00,98.7,98.82,98.7,98.8,25200.0,98.7,98.82,98.7,98.8,25200.0
2005-07-25 13:45:00,98.81,98.81,98.73,98.8,6100.0,98.81,98.81,98.73,98.8,6100.0
2005-07-25 13:50:00,98.8,98.8,98.75,98.77,1500.0,98.8,98.8,98.75,98.77,1500.0
2005-07-25 13:55:00,98.78,98.78,98.74,98.75,3500.0,98.78,98.78,98.74,98.75,3500.0
2005-07-25 14:00:00,98.74,98.74,98.69,98.69,2700.0,98.74,98.74,98.69,98.69,2700.0
2005-07-25 14:05:00,98.67,98.79,98.66,98.79,4200.0,98.67,98.79,98.66,98.79,4200.0
2005-07-25 14:10:00,98.78,98.78,98.71,98.75,1500.0,98.78,98.78,98.71,98.75,1500.0
2005-07-25 14:15:00,98.7,98.71,98.69,98.7,27100.0,98.7,98.71,98.69,98.7,27100.0
2005-07-25 14:20:00,98.7,98.72,98.7,98.72,3100.0,98.7,98.72,98.7,98.72,3100.0
2005-07-25 14:25:00,98.71,98.73,98.63,98.69,14500.0,98.71,98.73,98.63,98.69,14500.0
2005-07-25 14:30:00,98.68,98.69,98.55,98.65,15600.0,98.68,98.69,98.55,98.65,15600.0
2005-07-25 14:35:00,98.65,98.65,98.56,98.62,20100.0,98.65,98.65,98.56,98.62,20100.0
2005-07-25 14:40:00,98.61,98.65,98.6,98.65,2800.0,98.61,98.65,98.6,98.65,2800.0
2005-07-25 14:45:00,98.63,98.64,98.58,98.59,8900.0,98.63,98.64,98.58,98.59,8900.0
2005-07-25 14:50:00,98.57,98.59,98.55,98.58,2100.0,98.57,98.59,98.55,98.58,2100.0
2005-07-25 14:55:00,98.57,98.58,98.4,98.43,5800.0,98.57,98.58,98.4,98.43,5800.0
2005-07-25 15:00:00,98.45,98.45,98.26,98.26,5300.0,98.45,98.45,98.26,98.26,5300.0
2005-07-25 15:05:00,98.25,98.27,98.2,98.22,7700.0,98.25,98.27,98.2,98.22,7700.0
2005-07-25 15:10:00,98.23,98.27,98.21,98.24,3000.0,98.23,98.27,98.21,98.24,3000.0
2005-07-25 15:15:00,98.24,98.36,98.21,98.35,3100.0,98.24,98.36,98.21,98.35,3100.0
2005-07-25 15:20:00,98.29,98.29,98.21,98.25,10100.0,98.29,98.29,98.21,98.25,10100.0
2005-07-25 15:25:00,98.25,98.3,98.22,98.28,5200.0,98.25,98.3,98.22,98.28,5200.0
2005-07-25 15:30:00,98.27,98.27,98.22,98.22,5100.0,98.27,98.27,98.22,98.22,5100.0
2005-07-25 15:35:00,98.22,98.31,98.22,98.31,4800.0,98.22,98.31,98.22,98.31,4800.0
2005-07-25 15:40:00,98.32,98.32,98.28,98.28,6800.0,98.32,98.32,98.28,98.28,6800.0
2005-07-25 15:45:00,98.28,98.28,98.21,98.24,8000.0,98.28,98.28,98.21,98.24,8000.0
2005-07-25 15:50:00,98.23,98.24,98.22,98.23,19700.0,98.23,98.24,98.22,98.23,19700.0
2005-07-25 15:55:00,98.21,98.23,98.13,98.13,18500.0,98.21,98.23,98.13,98.13,18500.0
2005-07-26 09:30:00,98.18,98.18,98.01,98.02,3900.0,98.18,98.18,98.01,98.02,3900.0
2005-07-26 09:35:00,97.94,98.01,97.82,97.82,3100.0,97.94,98.01,97.82,97.82,3100.0
2005-07-26 09:40:00,97.9,98.0,97.81,97.87,6700.0,97.9,98.0,97.81,97.87,6700.0
2005-07-26 09:45:00,97.87,97.87,97.73,97.73,800.0,97.87,97.87,97.73,97.73,800.0
2005-07-26 09:50:00,97.77,97.91,97.77,97.91,6700.0,97.77,97.91,97.77,97.91,6700.0
2005-07-26 09:55:00,97.91,97.92,97.84,97.85,3400.0,97.91,97.92,97.84,97.85,3400.0
2005-07-26 10:00:00,97.88,97.88,97.63,97.8,12700.0,97.88,97.88,97.63,97.8,12700.0
2005-07-26 10:05:00,97.81,97.84,97.72,97.84,4600.0,97.81,97.84,97.72,97.84,4600.0
2005-07-26 10:10:00,97.84,97.98,97.84,97.94,11300.0,97.84,97.98,97.84,97.94,11300.0
2005-07-26 10:15:00,97.94,97.94,97.86,97.92,19500.0,97.94,97.94,97.86,97.92,19500.0
2005-07-26 10:20:00,97.96,97.96,97.85,97.87,5500.0,97.96,97.96,97.85,97.87,5500.0
2005-07-26 10:25:00,97.87,97.98,97.87,97.94,4400.0,97.87,97.98,97.87,97.94,4400.0
2005-07-26 10:30:00,97.85,97.85,97.77,97.79,12100.0,97.85,97.85,97.77,97.79,12100.0
2005-07-26 10:35:00,97.78,97.83,97.78,97.83,4600.0,97.78,97.83,97.78,97.83,4600.0
2005-07-26 10:40:00,97.83,97.83,97.69,97.69,5300.0,97.83,97.83,97.69,97.69,5300.0
2005-07-26 10:45:00,97.71,97.76,97.55,97.63,5400.0,97.71,97.76,97.55,97.63,5400.0
2005-07-26 10:50:00,97.64,97.8,97.64,97.8,4300.0,97.64,97.8,97.64,97.8,4300.0
2005-07-26 10:55:00,97.81,97.97,97.81,97.97,5900.0,97.81,97.97,97.81,97.97,5900.0
2005-07-26 11:00:00,97.98,97.98,97.88,97.88,24700.0,97.98,97.98,97.88,97.88,24700.0
2005-07-26 11:05:00,97.9,97.91,97.88,97.88,1600.0,97.9,97.91,97.88,97.88,1600.0
2005-07-26 11:10:00,97.89,97.89,97.75,97.78,3400.0,97.89,97.89,97.75,97.78,3400.0
2005-07-26 11:15:00,97.76,97.78,97.75,97.77,2400.0,97.76,97.78,97.75,97.77,2400.0
2005-07-26 11:20:00,97.76,97.79,97.72,97.72,3700.0,97.76,97.79,97.72,97.72,3700.0
2005-07-26 11:25:00,97.72,97.77,97.71,97.77,3400.0,97.72,97.77,97.71,97.77,3400.0
2005-07-26 11:30:00,97.78,97.79,97.77,97.78,4400.0,97.78,97.79,97.77,97.78,4400.0
2005-07-26 11:35:00,97.77,97.78,97.67,97.77,6300.0,97.77,97.78,97.67,97.77,6300.0
2005-07-26 11:40:00,97.78,97.81,97.7,97.74,3700.0,97.78,97.81,97.7,97.74,3700.0
2005-07-26 11:45:00,97.74,97.74,97.72,97.72,1900.0,97.74,97.74,97.72,97.72,1900.0
2005-07-26 11:50:00,97.73,97.73,97.61,97.61,2100.0,97.73,97.73,97.61,97.61,2100.0
2005-07-26 11:55:00,97.55,97.63,97.55,97.63,4500.0,97.55,97.63,97.55,97.63,4500.0
2005-07-26 12:00:00,97.63,97.64,97.55,97.59,3100.0,97.63,97.64,97.55,97.59,3100.0
2005-07-26 12:05:00,97.55,97.55,97.46,97.47,1700.0,97.55,97.55,97.46,97.47,1700.0
2005-07-26 12:10:00,97.51,97.53,97.47,97.51,3500.0,97.51,97.53,97.47,97.51,3500.0
2005-07-26 12:15:00,97.5,97.53,97.47,97.52,3600.0,97.5,97.53,97.47,97.52,3600.0
2005-07-26 12:20:00,97.53,97.53,97.52,97.52,3000.0,97.53,97.53,97.52,97.52,3000.0
2005-07-26 12:25:00,97.52,97.52,97.41,97.42,4000.0,97.52,97.52,97.41,97.42,4000.0
2005-07-26 12:30:00,97.35,97.43,97.32,97.43,2700.0,97.35,97.43,97.32,97.43,2700.0
2005-07-26 12:35:00,97.48,97.49,97.47,97.49,1100.0,97.48,97.49,97.47,97.49,1100.0
2005-07-26 12:40:00,97.49,97.53,97.49,97.53,2000.0,97.49,97.53,97.49,97.53,2000.0
2005-07-26 12:45:00,97.53,97.62,97.53,97.6,5100.0,97.53,97.62,97.53,97.6,5100.0
2005-07-26 12:50:00,97.59,97.6,97.58,97.6,2500.0,97.59,97.6,97.58,97.6,2500.0
2005-07-26 12:55:00,97.6,97.6,97.58,97.58,1000.0,97.6,97.6,97.58,97.58,1000.0
2005-07-26 13:00:00,97.58,97.6,97.58,97.6,5500.0,97.58,97.6,97.58,97.6,5500.0
2005-07-26 13:05:00,97.6,97.6,97.56,97.57,1600.0,97.6,97.6,97.56,97.57,1600.0
2005-07-26 13:10:00,97.57,97.58,97.47,97.48,6800.0,97.57,97.58,97.47,97.48,6800.0
2005-07-26 13:15:00,97.43,97.52,97.43,97.51,8500.0,97.43,97.52,97.43,97.51,8500.0
2005-07-26 13:20:00,97.51,97.51,97.49,97.49,1500.0,97.51,97.51,97.49,97.49,1500.0
2005-07-26 13:25:00,97.49,97.5,97.49,97.49,1400.0,97.49,97.5,97.49,97.49,1400.0
2005-07-26 13:30:00,97.49,97.53,97.49,97.53,6800.0,97.49,97.53,97.49,97.53,6800.0
2005-07-26 13:35:00,97.53,97.58,97.53,97.58,1800.0,97.53,97.58,97.53,97.58,1800.0
2005-07-26 13:40:00,97.59,97.7,97.59,97.7,5600.0,97.59,97.7,97.59,97.7,5600.0
2005-07-26 13:45:00,97.71,97.74,97.62,97.66,4300.0,97.71,97.74,97.62,97.66,4300.0
2005-07-26 13:50:00,97.66,97.74,97.66,97.73,6400.0,97.66,97.74,97.66,97.73,6400.0
2005-07-26 13:55:00,97.74,97.81,97.73,97.8,4000.0,97.74,97.81,97.73,97.8,4000.0
2005-07-26 14:00:00,97.8,97.81,97.77,97.77,5500.0,97.8,97.81,97.77,97.77,5500.0
2005-07-26 14:05:00,97.77,97.78,97.74,97.74,6100.0,97.77,97.78,97.74,97.74,6100.0
2005-07-26 14:10:00,97.74,97.78,97.74,97.75,10100.0,97.74,97.78,97.74,97.75,10100.0
2005-07-26 14:15:00,97.76,97.84,97.76,97.84,4700.0,97.76,97.84,97.76,97.84,4700.0
2005-07-26 14:20:00,97.84,97.88,97.83,97.88,6600.0,97.84,97.88,97.83,97.88,6600.0
2005-07-26 14:25:00,97.87,97.87,97.81,97.83,1800.0,97.87,97.87,97.81,97.83,1800.0
2005-07-26 14:30:00,97.82,97.82,97.79,97.79,2100.0,97.82,97.82,97.79,97.79,2100.0
2005-07-26 14:35:00,97.79,97.83,97.79,97.83,3000.0,97.79,97.83,97.79,97.83,3000.0
2005-07-26 14:40:00,97.85,97.86,97.85,97.86,2800.0,97.85,97.86,97.85,97.86,2800.0
2005-07-26 14:45:00,97.86,97.87,97.85,97.86,5400.0,97.86,97.87,97.85,97.86,5400.0
2005-07-26 14:50:00,97.88,97.89,97.84,97.86,12900.0,97.88,97.89,97.84,97.86,12900.0
2005-07-26 14:55:00,97.87,97.91,97.87,97.91,6100.0,97.87,97.91,97.87,97.91,6100.0
2005-07-26 15:00:00,97.91,97.91,97.83,97.86,7000.0,97.91,97.91,97.83,97.86,7000.0
2005-07-26 15:05:00,97.85,97.85,97.75,97.75,6300.0,97.85,97.85,97.75,97.75,6300.0
2005-07-26 15:10:00,97.78,97.79,97.76,97.79,4600.0,97.78,97.79,97.76,97.79,4600.0
2005-07-26 15:15:00,97.82,97.82,97.75,97.78,8200.0,97.82,97.82,97.75,97.78,8200.0
2005-07-26 15:20:00,97.79,97.8,97.79,97.8,3900.0,97.79,97.8,97.79,97.8,3900.0
2005-07-26 15:25:00,97.82,97.82,97.77,97.77,10500.0,97.82,97.82,97.77,97.77,10500.0
2005-07-26 15:30:00,97.77,97.8,97.68,97.68,10400.0,97.77,97.8,97.68,97.68,10400.0
2005-07-26 15:35:00,97.67,97.68,97.65,97.65,6600.0,97.67,97.68,97.65,97.65,6600.0
2005-07-26 15:40:00,97.66,97.66,97.59,97.62,9800.0,97.66,97.66,97.59,97.62,9800.0
2005-07-26 15:45:00,97.62,97.64,97.6,97.6,12500.0,97.62,97.64,97.6,97.6,12500.0
2005-07-26 15:50:00,97.6,97.6,97.53,97.6,19200.0,97.6,97.6,97.53,97.6,19200.0
2005-07-26 15:55:00,97.6,97.61,97.56,97.61,17800.0,97.6,97.61,97.56,97.61,17800.0
2005-07-27 09:30:00,97.7,97.84,97.7,97.76,8700.0,97.7,97.84,97.7,97.76,8700.0
2005-07-27 09:35:00,97.76,97.76,97.4,97.4,9400.0,97.76,97.76,97.4,97.4,9400.0
2005-07-27 09:40:00,97.42,97.6,97.39,97.6,6500.0,97.42,97.6,97.39,97.6,6500.0
2005-07-27 09:45:00,97.6,97.6,97.31,97.4,3500.0,97.6,97.6,97.31,97.4,3500.0
2005-07-27 09:50:00,97.37,97.58,97.37,97.55,3000.0,97.37,97.58,97.37,97.55,3000.0
2005-07-27 09:55:00,97.54,97.54,97.41,97.41,3600.0,97.54,97.54,97.41,97.41,3600.0
2005-07-27 10:00:00,97.46,97.58,97.41,97.41,8300.0,97.46,97.58,97.41,97.41,8300.0
2005-07-27 10:05:00,97.41,97.56,97.41,97.56,3100.0,97.41,97.56,97.41,97.56,3100.0
2005-07-27 10:10:00,97.56,97.62,97.56,97.59,6800.0,97.56,97.62,97.56,97.59,6800.0
2005-07-27 10:15:00,97.59,97.61,97.45,97.45,2700.0,97.59,97.61,97.45,97.45,2700.0
2005-07-27 10:20:00,97.46,97.51,97.44,97.51,3200.0,97.46,97.51,97.44,97.51,3200.0
2005-07-27 10:25:00,97.53,97.53,97.46,97.47,3600.0,97.53,97.53,97.46,97.47,3600.0
2005-07-27 10:30:00,97.47,97.52,97.47,97.51,1900.0,97.47,97.52,97.47,97.51,1900.0
2005-07-27 10:35:00,97.5,97.57,97.47,97.56,4500.0,97.5,97.57,97.47,97.56,4500.0
2005-07-27 10:40:00,97.55,97.55,97.49,97.49,3400.0,97.55,97.55,97.49,97.49,3400.0
2005-07-27 10:45:00,97.52,97.52,97.18,97.2,5500.0,97.52,97.52,97.18,97.2,5500.0
2005-07-27 10:50:00,97.2,97.26,97.2,97.21,4600.0,97.2,97.26,97.2,97.21,4600.0
2005-07-27 10:55:00,97.21,97.29,97.18,97.29,2000.0,97.21,97.29,97.18,97.29,2000.0
2005-07-27 11:00:00,97.29,97.3,97.26,97.28,1800.0,97.29,97.3,97.26,97.28,1800.0
2005-07-27 11:05:00,97.3,97.38,97.3,97.37,6200.0,97.3,97.38,97.3,97.37,6200.0
2005-07-27 11:10:00,97.36,97.38,97.33,97.33,7700.0,97.36,97.38,97.33,97.33,7700.0
2005-07-27 11:15:00,97.33,97.33,97.27,97.29,3900.0,97.33,97.33,97.27,97.29,3900.0
2005-07-27 11:20:00,97.3,97.33,97.26,97.26,3900.0,97.3,97.33,97.26,97.26,3900.0
2005-07-27 11:25:00,97.26,97.26,97.12,97.13,6400.0,97.26,97.26,97.12,97.13,6400.0
2005-07-27 11:30:00,97.13,97.38,97.13,97.38,4300.0,97.13,97.38,97.13,97.38,4300.0
2005-07-27 11:35:00,97.39,97.49,97.39,97.47,3200.0,97.39,97.49,97.39,97.47,3200.0
2005-07-27 11:40:00,97.48,97.49,97.46,97.46,1200.0,97.48,97.49,97.46,97.46,1200.0
2005-07-27 11:45:00,97.49,97.49,97.34,97.34,3800.0,97.49,97.49,97.34,97.34,3800.0
2005-07-27 11:50:00,97.33,97.33,97.24,97.28,700.0,97.33,97.33,97.24,97.28,700.0
2005-07-27 11:55:00,97.28,97.31,97.28,97.28,700.0,97.28,97.31,97.28,97.28,700.0
2005-07-27 12:00:00,97.31,97.52,97.31,97.52,2400.0,97.31,97.52,97.31,97.52,2400.0
2005-07-27 12:05:00,97.52,97.52,97.4,97.49,4400.0,97.52,97.52,97.4,97.49,4400.0
2005-07-27 12:10:00,97.47,97.47,97.43,97.44,1300.0,97.47,97.47,97.43,97.44,1300.0
2005-07-27 12:15:00,97.44,97.51,97.44,97.5,2300.0,97.44,97.51,97.44,97.5,2300.0
2005-07-27 12:20:00,97.47,97.48,97.45,97.46,1600.0,97.47,97.48,97.45,97.46,1600.0
2005-07-27 12:25:00,97.45,97.45,97.39,97.4,1900.0,97.45,97.45,97.39,97.4,1900.0
2005-07-27 12:30:00,97.37,97.37,97.37,97.37,400.0,97.37,97.37,97.37,97.37,400.0
2005-07-27 12:35:00,97.37,97.38,97.23,97.24,3600.0,97.37,97.38,97.23,97.24,3600.0
2005-07-27 12:40:00,97.25,97.29,97.25,97.29,900.0,97.25,97.29,97.25,97.29,900.0
2005-07-27 12:45:00,97.33,97.33,97.27,97.27,1600.0,97.33,97.33,97.27,97.27,1600.0
2005-07-27 12:50:00,97.29,97.35,97.29,97.35,2700.0,97.29,97.35,97.29,97.35,2700.0
2005-07-27 12:55:00,97.35,97.35,97.28,97.28,2100.0,97.35,97.35,97.28,97.28,2100.0
2005-07-27 13:00:00,97.28,97.34,97.28,97.34,3000.0,97.28,97.34,97.28,97.34,3000.0
2005-07-27 13:05:00,97.32,97.32,97.28,97.28,1400.0,97.32,97.32,97.28,97.28,1400.0
2005-07-27 13:10:00,97.32,97.35,97.32,97.35,1000.0,97.32,97.35,97.32,97.35,1000.0
2005-07-27 13:15:00,97.36,97.36,97.35,97.36,1900.0,97.36,97.36,97.35,97.36,1900.0
2005-07-27 13:20:00,97.37,97.39,97.34,97.36,2500.0,97.37,97.39,97.34,97.36,2500.0
2005-07-27 13:25:00,97.34,97.34,97.28,97.3,2200.0,97.34,97.34,97.28,97.3,2200.0
2005-07-27 13:30:00,97.3,97.3,97.25,97.26,2800.0,97.3,97.3,97.25,97.26,2800.0
2005-07-27 13:35:00,97.26,97.26,97.21,97.22,6600.0,97.26,97.26,97.21,97.22,6600.0
2005-07-27 13:40:00,97.25,97.26,97.23,97.26,3800.0,97.25,97.26,97.23,97.26,3800.0
2005-07-27 13:45:00,97.26,97.28,97.24,97.26,7400.0,97.26,97.28,97.24,97.26,7400.0
2005-07-27 13:50:00,97.28,97.29,97.25,97.25,2300.0,97.28,97.29,97.25,97.25,2300.0
2005-07-27 13:55:00,97.26,97.26,97.23,97.24,3000.0,97.26,97.26,97.23,97.24,3000.0
2005-07-27 14:00:00,97.25,97.25,97.23,97.25,5400.0,97.25,97.25,97.23,97.25,5400.0
2005-07-27 14:05:00,97.25,97.26,97.2,97.26,7300.0,97.25,97.26,97.2,97.26,7300.0
2005-07-27 14:10:00,97.27,97.45,97.27,97.39,3400.0,97.27,97.45,97.27,97.39,3400.0
2005-07-27 14:15:00,97.39,97.39,97.3,97.32,2500.0,97.39,97.39,97.3,97.32,2500.0
2005-07-27 14:20:00,97.39,97.4,97.25,97.26,12400.0,97.39,97.4,97.25,97.26,12400.0
2005-07-27 14:25:00,97.26,97.26,97.25,97.26,8100.0,97.26,97.26,97.25,97.26,8100.0
2005-07-27 14:30:00,97.26,97.26,97.21,97.26,14900.0,97.26,97.26,97.21,97.26,14900.0
2005-07-27 14:35:00,97.26,97.26,97.24,97.25,11100.0,97.26,97.26,97.24,97.25,11100.0
2005-07-27 14:40:00,97.25,97.28,97.2,97.25,16600.0,97.25,97.28,97.2,97.25,16600.0
2005-07-27 14:45:00,97.26,97.37,97.26,97.33,6700.0,97.26,97.37,97.26,97.33,6700.0
2005-07-27 14:50:00,97.38,97.57,97.38,97.55,9000.0,97.38,97.57,97.38,97.55,9000.0
2005-07-27 14:55:00,97.55,97.62,97.55,97.6,6800.0,97.55,97.62,97.55,97.6,6800.0
2005-07-27 15:00:00,97.6,97.63,97.57,97.59,8500.0,97.6,97.63,97.57,97.59,8500.0
2005-07-27 15:05:00,97.59,97.69,97.59,97.68,6900.0,97.59,97.69,97.59,97.68,6900.0
2005-07-27 15:10:00,97.7,97.7,97.61,97.63,10200.0,97.7,97.7,97.61,97.63,10200.0
2005-07-27 15:15:00,97.63,97.67,97.6,97.67,6800.0,97.63,97.67,97.6,97.67,6800.0
2005-07-27 15:20:00,97.64,97.68,97.63,97.68,9200.0,97.64,97.68,97.63,97.68,9200.0
2005-07-27 15:25:00,97.7,97.87,97.7,97.83,6100.0,97.7,97.87,97.7,97.83,6100.0
2005-07-27 15:30:00,97.84,97.84,97.61,97.61,16000.0,97.84,97.84,97.61,97.61,16000.0
2005-07-27 15:35:00,97.61,97.74,97.59,97.74,9000.0,97.61,97.74,97.59,97.74,9000.0
2005-07-27 15:40:00,97.77,97.77,97.74,97.74,9300.0,97.77,97.77,97.74,97.74,9300.0
2005-07-27 15:45:00,97.74,97.78,97.74,97.78,8100.0,97.74,97.78,97.74,97.78,8100.0
2005-07-27 15:50:00,97.77,97.77,97.75,97.75,17300.0,97.77,97.77,97.75,97.75,17300.0
2005-07-27 15:55:00,97.77,97.8,97.76,97.8,16400.0,97.77,97.8,97.76,97.8,16400.0
2005-07-28 09:30:00,97.95,98.09,97.83,97.84,6300.0,97.95,98.09,97.83,97.84,6300.0
2005-07-28 09:35:00,97.88,98.0,97.88,97.97,5200.0,97.88,98.0,97.88,97.97,5200.0
2005-07-28 09:40:00,97.97,98.24,97.97,98.24,35600.0,97.97,98.24,97.97,98.24,35600.0
2005-07-28 09:45:00,98.24,98.24,97.84,97.94,4500.0,98.24,98.24,97.84,97.94,4500.0
2005-07-28 09:50:00,97.94,98.09,97.94,98.05,6000.0,97.94,98.09,97.94,98.05,6000.0
2005-07-28 09:55:00,98.05,98.23,98.05,98.2,4800.0,98.05,98.23,98.05,98.2,4800.0
2005-07-28 10:00:00,98.23,98.25,98.11,98.12,4200.0,98.23,98.25,98.11,98.12,4200.0
2005-07-28 10:05:00,98.19,98.19,98.01,98.01,6000.0,98.19,98.19,98.01,98.01,6000.0
2005-07-28 10:10:00,98.08,98.08,98.0,98.0,1300.0,98.08,98.08,98.0,98.0,1300.0
2005-07-28 10:15:00,98.0,98.07,97.99,98.01,5100.0,98.0,98.07,97.99,98.01,5100.0
2005-07-28 10:20:00,98.01,98.06,97.95,97.96,5200.0,98.01,98.06,97.95,97.96,5200.0
2005-07-28 10:25:00,97.96,98.16,97.96,98.16,3200.0,97.96,98.16,97.96,98.16,3200.0
2005-07-28 10:30:00,98.18,98.19,98.14,98.17,2900.0,98.18,98.19,98.14,98.17,2900.0
2005-07-28 10:35:00,98.16,98.35,98.15,98.35,7100.0,98.16,98.35,98.15,98.35,7100.0
2005-07-28 10:40:00,98.35,98.4,98.35,98.35,4800.0,98.35,98.4,98.35,98.35,4800.0
2005-07-28 10:45:00,98.35,98.36,98.3,98.3,3300.0,98.35,98.36,98.3,98.3,3300.0
2005-07-28 10:50:00,98.31,98.49,98.31,98.49,4500.0,98.31,98.49,98.31,98.49,4500.0
2005-07-28 10:55:00,98.49,98.56,98.48,98.53,4400.0,98.49,98.56,98.48,98.53,4400.0
2005-07-28 11:00:00,98.52,98.59,98.52,98.52,8500.0,98.52,98.59,98.52,98.52,8500.0
2005-07-28 11:05:00,98.47,98.61,98.47,98.61,2600.0,98.47,98.61,98.47,98.61,2600.0
2005-07-28 11:10:00,98.57,98.58,98.46,98.48,8400.0,98.57,98.58,98.46,98.48,8400.0
2005-07-28 11:15:00,98.48,98.62,98.48,98.61,5100.0,98.48,98.62,98.48,98.61,5100.0
2005-07-28 11:20:00,98.61,98.67,98.59,98.67,1300.0,98.61,98.67,98.59,98.67,1300.0
2005-07-28 11:25:00,98.64,98.66,98.61,98.65,4000.0,98.64,98.66,98.61,98.65,4000.0
2005-07-28 11:30:00,98.65,98.69,98.63,98.63,4600.0,98.65,98.69,98.63,98.63,4600.0
2005-07-28 11:35:00,98.61,98.66,98.53,98.54,4300.0,98.61,98.66,98.53,98.54,4300.0
2005-07-28 11:40:00,98.6,98.79,98.6,98.77,6000.0,98.6,98.79,98.6,98.77,6000.0
2005-07-28 11:45:00,98.77,98.77,98.72,98.75,2500.0,98.77,98.77,98.72,98.75,2500.0
2005-07-28 11:50:00,98.75,98.75,98.72,98.75,2500.0,98.75,98.75,98.72,98.75,2500.0
2005-07-28 11:55:00,98.77,98.8,98.77,98.8,2400.0,98.77,98.8,98.77,98.8,2400.0
2005-07-28 12:00:00,98.86,98.92,98.83,98.92,2100.0,98.86,98.92,98.83,98.92,2100.0
2005-07-28 12:05:00,98.92,98.93,98.87,98.9,3100.0,98.92,98.93,98.87,98.9,3100.0
2005-07-28 12:10:00,98.9,98.96,98.86,98.96,2300.0,98.9,98.96,98.86,98.96,2300.0
2005-07-28 12:15:00,98.97,98.97,98.93,98.95,4100.0,98.97,98.97,98.93,98.95,4100.0
2005-07-28 12:20:00,98.96,99.0,98.94,99.0,4000.0,98.96,99.0,98.94,99.0,4000.0
2005-07-28 12:25:00,98.93,98.93,98.86,98.87,1300.0,98.93,98.93,98.86,98.87,1300.0
2005-07-28 12:30:00,98.85,98.98,98.85,98.98,1800.0,98.85,98.98,98.85,98.98,1800.0
2005-07-28 12:35:00,98.99,99.01,98.98,98.99,2900.0,98.99,99.01,98.98,98.99,2900.0
2005-07-28 12:40:00,99.0,99.09,98.99,98.99,3600.0,99.0,99.09,98.99,98.99,3600.0
2005-07-28 12:45:00,98.98,98.98,98.96,98.97,3100.0,98.98,98.98,98.96,98.97,3100.0
2005-07-28 12:50:00,98.97,98.97,98.96,98.96,1500.0,98.97,98.97,98.96,98.96,1500.0
2005-07-28 12:55:00,98.95,98.96,98.94,98.95,700.0,98.95,98.96,98.94,98.95,700.0
2005-07-28 13:00:00,98.94,99.01,98.93,99.01,1800.0,98.94,99.01,98.93,99.01,1800.0
2005-07-28 13:05:00,99.01,99.04,98.9,99.0,7600.0,99.01,99.04,98.9,99.0,7600.0
2005-07-28 13:10:00,99.04,99.04,98.97,99.0,2700.0,99.04,99.04,98.97,99.0,2700.0
2005-07-28 13:15:00,99.0,99.03,98.97,99.01,6200.0,99.0,99.03,98.97,99.01,6200.0
2005-07-28 13:20:00,99.0,99.04,99.0,99.03,1600.0,99.0,99.04,99.0,99.03,1600.0
2005-07-28 13:25:00,99.04,99.2,99.04,99.2,4300.0,99.04,99.2,99.04,99.2,4300.0
2005-07-28 13:30:00,99.2,99.39,99.17,99.39,9900.0,99.2,99.39,99.17,99.39,9900.0
2005-07-28 13:35:00,99.41,99.5,99.34,99.44,6600.0,99.41,99.5,99.34,99.44,6600.0
2005-07-28 13:40:00,99.42,99.44,99.39,99.42,5700.0,99.42,99.44,99.39,99.42,5700.0
2005-07-28 13:45:00,99.45,99.5,99.43,99.45,2900.0,99.45,99.5,99.43,99.45,2900.0
2005-07-28 13:50:00,99.44,99.49,99.42,99.42,4700.0,99.44,99.49,99.42,99.42,4700.0
2005-07-28 13:55:00,99.45,99.49,99.41,99.47,5600.0,99.45,99.49,99.41,99.47,5600.0
2005-07-28 14:00:00,99.46,99.49,99.44,99.47,6900.0,99.46,99.49,99.44,99.47,6900.0
2005-07-28 14:05:00,99.48,99.62,99.48,99.57,12000.0,99.48,99.62,99.48,99.57,12000.0
2005-07-28 14:10:00,99.63,99.63,99.55,99.59,9000.0,99.63,99.63,99.55,99.59,9000.0
2005-07-28 14:15:00,99.59,99.6,99.44,99.49,5200.0,99.59,99.6,99.44,99.49,5200.0
2005-07-28 14:20:00,99.45,99.58,99.44,99.58,2800.0,99.45,99.58,99.44,99.58,2800.0
2005-07-28 14:25:00,99.58,99.67,99.58,99.62,8000.0,99.58,99.67,99.58,99.62,8000.0
2005-07-28 14:30:00,99.6,99.6,99.53,99.54,8400.0,99.6,99.6,99.53,99.54,8400.0
2005-07-28 14:35:00,99.57,99.62,99.55,99.56,14900.0,99.57,99.62,99.55,99.56,14900.0
2005-07-28 14:40:00,99.57,99.57,99.54,99.54,2500.0,99.57,99.57,99.54,99.54,2500.0
2005-07-28 14:45:00,99.52,99.52,99.45,99.45,4500.0,99.52,99.52,99.45,99.45,4500.0
2005-07-28 14:50:00,99.43,99.57,99.37,99.55,5400.0,99.43,99.57,99.37,99.55,5400.0
2005-07-28 14:55:00,99.53,99.53,99.41,99.5,7700.0,99.53,99.53,99.41,99.5,7700.0
2005-07-28 15:00:00,99.43,99.44,99.32,99.44,4700.0,99.43,99.44,99.32,99.44,4700.0
2005-07-28 15:05:00,99.44,99.45,99.43,99.43,2700.0,99.44,99.45,99.43,99.43,2700.0
2005-07-28 15:10:00,99.44,99.47,99.42,99.45,5500.0,99.44,99.47,99.42,99.45,5500.0
2005-07-28 15:15:00,99.44,99.59,99.44,99.57,2900.0,99.44,99.59,99.44,99.57,2900.0
2005-07-28 15:20:00,99.57,99.57,99.45,99.45,3800.0,99.57,99.57,99.45,99.45,3800.0
2005-07-28 15:25:00,99.45,99.87,99.44,99.84,30500.0,99.45,99.87,99.44,99.84,30500.0
2005-07-28 15:30:00,99.84,99.85,99.78,99.78,41100.0,99.84,99.85,99.78,99.78,41100.0
2005-07-28 15:35:00,99.75,99.76,99.46,99.46,16300.0,99.75,99.76,99.46,99.46,16300.0
2005-07-28 15:40:00,99.47,99.52,99.46,99.51,15900.0,99.47,99.52,99.46,99.51,15900.0
2005-07-28 15:45:00,99.52,99.52,99.45,99.45,10900.0,99.52,99.52,99.45,99.45,10900.0
2005-07-28 15:50:00,99.46,99.6,99.41,99.55,26000.0,99.46,99.6,99.41,99.55,26000.0
2005-07-28 15:55:00,99.54,99.55,99.4,99.42,39000.0,99.54,99.55,99.4,99.42,39000.0
2005-07-29 09:30:00,99.56,99.56,99.29,99.3,8000.0,99.56,99.56,99.29,99.3,8000.0
2005-07-29 09:35:00,99.21,99.21,98.91,98.95,3800.0,99.21,99.21,98.91,98.95,3800.0
2005-07-29 09:40:00,99.0,99.03,98.91,98.91,5600.0,99.0,99.03,98.91,98.91,5600.0
2005-07-29 09:45:00,98.91,98.93,98.7,98.85,8800.0,98.91,98.93,98.7,98.85,8800.0
2005-07-29 09:50:00,98.8,98.88,98.8,98.82,2600.0,98.8,98.88,98.8,98.82,2600.0
2005-07-29 09:55:00,98.75,98.96,98.67,98.95,4600.0,98.75,98.96,98.67,98.95,4600.0
2005-07-29 10:00:00,98.95,99.09,98.9,99.06,5200.0,98.95,99.09,98.9,99.06,5200.0
2005-07-29 10:05:00,98.99,99.04,98.96,98.96,1400.0,98.99,99.04,98.96,98.96,1400.0
2005-07-29 10:10:00,99.0,99.05,98.93,98.93,2800.0,99.0,99.05,98.93,98.93,2800.0
2005-07-29 10:15:00,98.88,98.88,98.47,98.47,5900.0,98.88,98.88,98.47,98.47,5900.0
2005-07-29 10:20:00,98.4,98.45,98.37,98.44,8600.0,98.4,98.45,98.37,98.44,8600.0
2005-07-29 10:25:00,98.44,98.5,98.43,98.43,3500.0,98.44,98.5,98.43,98.43,3500.0
2005-07-29 10:30:00,98.44,98.44,98.26,98.32,4800.0,98.44,98.44,98.26,98.32,4800.0
2005-07-29 10:35:00,98.34,98.35,98.26,98.34,5300.0,98.34,98.35,98.26,98.34,5300.0
2005-07-29 10:40:00,98.34,98.34,98.19,98.25,1400.0,98.34,98.34,98.19,98.25,1400.0
2005-07-29 10:45:00,98.24,98.25,98.2,98.24,2500.0,98.24,98.25,98.2,98.24,2500.0
2005-07-29 10:50:00,98.24,98.24,98.19,98.23,3800.0,98.24,98.24,98.19,98.23,3800.0
2005-07-29 10:55:00,98.23,98.23,98.15,98.15,2300.0,98.23,98.23,98.15,98.15,2300.0
2005-07-29 11:00:00,98.12,98.12,97.98,97.98,7200.0,98.12,98.12,97.98,97.98,7200.0
2005-07-29 11:05:00,97.98,98.06,97.97,98.05,7300.0,97.98,98.06,97.97,98.05,7300.0
2005-07-29 11:10:00,98.07,98.13,98.06,98.13,4900.0,98.07,98.13,98.06,98.13,4900.0
2005-07-29 11:15:00,98.13,98.24,98.11,98.23,5500.0,98.13,98.24,98.11,98.23,5500.0
2005-07-29 11:20:00,98.22,98.26,98.22,98.26,2400.0,98.22,98.26,98.22,98.26,2400.0
2005-07-29 11:25:00,98.26,98.26,98.2,98.2,1800.0,98.26,98.26,98.2,98.2,1800.0
2005-07-29 11:30:00,98.18,98.27,98.18,98.27,3000.0,98.18,98.27,98.18,98.27,3000.0
2005-07-29 11:35:00,98.26,98.27,98.17,98.17,3100.0,98.26,98.27,98.17,98.17,3100.0
2005-07-29 11:40:00,98.1,98.16,97.92,97.92,5100.0,98.1,98.16,97.92,97.92,5100.0
2005-07-29 11:45:00,97.89,97.9,97.73,97.85,6800.0,97.89,97.9,97.73,97.85,6800.0
2005-07-29 11:50:00,97.85,97.88,97.85,97.86,2700.0,97.85,97.88,97.85,97.86,2700.0
2005-07-29 11:55:00,97.87,97.88,97.84,97.84,1400.0,97.87,97.88,97.84,97.84,1400.0
2005-07-29 12:00:00,97.81,97.84,97.78,97.79,3000.0,97.81,97.84,97.78,97.79,3000.0
2005-07-29 12:05:00,97.79,97.79,97.72,97.72,1600.0,97.79,97.79,97.72,97.72,1600.0
2005-07-29 12:10:00,97.71,97.71,97.55,97.55,5900.0,97.71,97.71,97.55,97.55,5900.0
2005-07-29 12:15:00,97.55,97.6,97.55,97.6,5100.0,97.55,97.6,97.55,97.6,5100.0
2005-07-29 12:20:00,97.61,97.61,97.56,97.59,6200.0,97.61,97.61,97.56,97.59,6200.0
2005-07-29 12:25:00,97.56,97.57,97.51,97.51,2700.0,97.56,97.57,97.51,97.51,2700.0
2005-07-29 12:30:00,97.51,97.59,97.47,97.59,6100.0,97.51,97.59,97.47,97.59,6100.0
2005-07-29 12:35:00,97.59,97.68,97.59,97.68,3500.0,97.59,97.68,97.59,97.68,3500.0
2005-07-29 12:40:00,97.71,97.73,97.69,97.72,5200.0,97.71,97.73,97.69,97.72,5200.0
2005-07-29 12:45:00,97.75,97.77,97.7,97.72,2700.0,97.75,97.77,97.7,97.72,2700.0
2005-07-29 12:50:00,97.71,97.71,97.68,97.69,3200.0,97.71,97.71,97.68,97.69,3200.0
2005-07-29 12:55:00,97.69,97.69,97.55,97.6,5200.0,97.69,97.69,97.55,97.6,5200.0
2005-07-29 13:00:00,97.61,97.67,97.61,97.67,1500.0,97.61,97.67,97.61,97.67,1500.0
2005-07-29 13:05:00,97.67,97.67,97.66,97.66,300.0,97.67,97.67,97.66,97.66,300.0
2005-07-29 13:10:00,97.66,97.68,97.66,97.68,4600.0,97.66,97.68,97.66,97.68,4600.0
2005-07-29 13:15:00,97.68,97.7,97.63,97.65,2000.0,97.68,97.7,97.63,97.65,2000.0
2005-07-29 13:20:00,97.66,97.67,97.62,97.62,4600.0,97.66,97.67,97.62,97.62,4600.0
2005-07-29 13:25:00,97.62,97.64,97.59,97.61,4200.0,97.62,97.64,97.59,97.61,4200.0
2005-07-29 13:30:00,97.6,97.65,97.6,97.65,3900.0,97.6,97.65,97.6,97.65,3900.0
2005-07-29 13:35:00,97.65,97.65,97.58,97.6,3000.0,97.65,97.65,97.58,97.6,3000.0
2005-07-29 13:40:00,97.58,97.59,97.52,97.56,1700.0,97.58,97.59,97.52,97.56,1700.0
2005-07-29 13:45:00,97.56,97.6,97.56,97.6,1700.0,97.56,97.6,97.56,97.6,1700.0
2005-07-29 13:50:00,97.6,97.64,97.58,97.64,4500.0,97.6,97.64,97.58,97.64,4500.0
2005-07-29 13:55:00,97.64,97.66,97.51,97.52,3500.0,97.64,97.66,97.51,97.52,3500.0
2005-07-29 14:00:00,97.52,97.52,97.47,97.47,2000.0,97.52,97.52,97.47,97.47,2000.0
2005-07-29 14:05:00,97.42,97.46,97.4,97.45,10900.0,97.42,97.46,97.4,97.45,10900.0
2005-07-29 14:10:00,97.45,97.46,97.42,97.46,11500.0,97.45,97.46,97.42,97.46,11500.0
2005-07-29 14:15:00,97.47,97.52,97.47,97.48,6600.0,97.47,97.52,97.47,97.48,6600.0
2005-07-29 14:20:00,97.48,97.69,97.47,97.68,11100.0,97.48,97.69,97.47,97.68,11100.0
2005-07-29 14:25:00,97.69,97.69,97.65,97.66,10800.0,97.69,97.69,97.65,97.66,10800.0
2005-07-29 14:30:00,97.66,97.74,97.66,97.71,16200.0,97.66,97.74,97.66,97.71,16200.0
2005-07-29 14:35:00,97.71,97.83,97.71,97.73,23800.0,97.71,97.83,97.71,97.73,23800.0
2005-07-29 14:40:00,97.73,97.8,97.73,97.73,8100.0,97.73,97.8,97.73,97.73,8100.0
2005-07-29 14:45:00,97.73,97.75,97.7,97.71,9900.0,97.73,97.75,97.7,97.71,9900.0
2005-07-29 14:50:00,97.71,97.73,97.69,97.71,4700.0,97.71,97.73,97.69,97.71,4700.0
2005-07-29 14:55:00,97.69,97.72,97.69,97.69,2200.0,97.69,97.72,97.69,97.69,2200.0
2005-07-29 15:00:00,97.69,97.69,97.61,97.66,18600.0,97.69,97.69,97.61,97.66,18600.0
2005-07-29 15:05:00,97.66,97.69,97.6,97.61,4000.0,97.66,97.69,97.6,97.61,4000.0
2005-07-29 15:10:00,97.61,97.62,97.57,97.61,3100.0,97.61,97.62,97.57,97.61,3100.0
2005-07-29 15:15:00,97.6,97.6,97.46,97.46,3500.0,97.6,97.6,97.46,97.46,3500.0
2005-07-29 15:20:00,97.47,97.5,97.43,97.49,12200.0,97.47,97.5,97.43,97.49,12200.0
2005-07-29 15:25:00,97.45,97.59,97.45,97.54,23600.0,97.45,97.59,97.45,97.54,23600.0
2005-07-29 15:30:00,97.54,97.65,97.45,97.65,16200.0,97.54,97.65,97.45,97.65,16200.0
2005-07-29 15:35:00,97.63,97.63,97.56,97.61,4900.0,97.63,97.63,97.56,97.61,4900.0
2005-07-29 15:40:00,97.61,97.61,97.42,97.42,5300.0,97.61,97.61,97.42,97.42,5300.0
2005-07-29 15:45:00,97.42,97.5,97.34,97.49,8300.0,97.42,97.5,97.34,97.49,8300.0
2005-07-29 15:50:00,97.48,97.49,97.25,97.32,24200.0,97.48,97.49,97.25,97.32,24200.0
2005-07-29 15:55:00,97.32,97.45,97.3,97.41,14700.0,97.32,97.45,97.3,97.41,14700.0
2005-08-01 09:30:00,97.65,97.79,97.65,97.69,6200.0,97.65,97.79,97.65,97.69,6200.0
2005-08-01 09:35:00,97.69,97.82,97.69,97.82,2000.0,97.69,97.82,97.69,97.82,2000.0
2005-08-01 09:40:00,97.9,98.23,97.9,98.18,11400.0,97.9,98.23,97.9,98.18,11400.0
2005-08-01 09:45:00,98.2,98.2,98.15,98.2,24800.0,98.2,98.2,98.15,98.2,24800.0
2005-08-01 09:50:00,98.29,98.78,98.2,98.74,12400.0,98.29,98.78,98.2,98.74,12400.0
2005-08-01 09:55:00,98.75,99.05,98.73,98.93,14000.0,98.75,99.05,98.73,98.93,14000.0
2005-08-01 10:00:00,98.9,98.9,98.0,98.24,24500.0,98.9,98.9,98.0,98.24,24500.0
2005-08-01 10:05:00,98.19,98.2,97.85,97.92,13900.0,98.19,98.2,97.85,97.92,13900.0
2005-08-01 10:10:00,97.9,98.07,97.89,98.05,5700.0,97.9,98.07,97.89,98.05,5700.0
2005-08-01 10:15:00,98.05,98.15,98.02,98.13,8100.0,98.05,98.15,98.02,98.13,8100.0
2005-08-01 10:20:00,98.13,98.14,98.01,98.02,3200.0,98.13,98.14,98.01,98.02,3200.0
2005-08-01 10:25:00,98.03,98.07,98.01,98.07,5800.0,98.03,98.07,98.01,98.07,5800.0
2005-08-01 10:30:00,98.08,98.13,98.04,98.13,8200.0,98.08,98.13,98.04,98.13,8200.0
2005-08-01 10:35:00,98.08,98.12,97.95,97.95,6100.0,98.08,98.12,97.95,97.95,6100.0
2005-08-01 10:40:00,97.91,97.92,97.72,97.75,5200.0,97.91,97.92,97.72,97.75,5200.0
2005-08-01 10:45:00,97.74,97.77,97.72,97.77,2400.0,97.74,97.77,97.72,97.77,2400.0
2005-08-01 10:50:00,97.77,97.77,97.67,97.71,2800.0,97.77,97.77,97.67,97.71,2800.0
2005-08-01 10:55:00,97.71,97.73,97.71,97.73,2600.0,97.71,97.73,97.71,97.73,2600.0
2005-08-01 11:00:00,97.74,97.8,97.7,97.8,6300.0,97.74,97.8,97.7,97.8,6300.0
2005-08-01 11:05:00,97.82,97.82,97.78,97.78,1000.0,97.82,97.82,97.78,97.78,1000.0
2005-08-01 11:10:00,97.82,97.95,97.82,97.95,3000.0,97.82,97.95,97.82,97.95,3000.0
2005-08-01 11:15:00,97.89,97.89,97.84,97.87,3100.0,97.89,97.89,97.84,97.87,3100.0
2005-08-01 11:20:00,97.87,97.87,97.85,97.86,600.0,97.87,97.87,97.85,97.86,600.0
2005-08-01 11:25:00,97.86,97.88,97.85,97.88,5400.0,97.86,97.88,97.85,97.88,5400.0
2005-08-01 11:30:00,97.88,97.91,97.88,97.91,9700.0,97.88,97.91,97.88,97.91,9700.0
2005-08-01 11:35:00,97.92,97.93,97.91,97.91,4700.0,97.92,97.93,97.91,97.91,4700.0
2005-08-01 11:40:00,97.9,97.9,97.88,97.9,1000.0,97.9,97.9,97.88,97.9,1000.0
2005-08-01 11:45:00,97.9,97.9,97.9,97.9,1300.0,97.9,97.9,97.9,97.9,1300.0
2005-08-01 11:50:00,97.89,97.92,97.89,97.92,1100.0,97.89,97.92,97.89,97.92,1100.0
2005-08-01 11:55:00,97.93,97.95,97.91,97.91,1400.0,97.93,97.95,97.91,97.91,1400.0
2005-08-01 12:00:00,97.91,98.0,97.9,98.0,5300.0,97.91,98.0,97.9,98.0,5300.0
2005-08-01 12:05:00,98.0,98.0,98.0,98.0,4500.0,98.0,98.0,98.0,98.0,4500.0
2005-08-01 12:10:00,98.0,98.01,97.97,97.97,2000.0,98.0,98.01,97.97,97.97,2000.0
2005-08-01 12:15:00,97.99,98.0,97.99,98.0,600.0,97.99,98.0,97.99,98.0,600.0
2005-08-01 12:20:00,98.0,98.0,97.92,97.92,5900.0,98.0,98.0,97.92,97.92,5900.0
2005-08-01 12:25:00,97.89,97.9,97.88,97.9,1500.0,97.89,97.9,97.88,97.9,1500.0
2005-08-01 12:30:00,97.89,97.94,97.89,97.94,4300.0,97.89,97.94,97.89,97.94,4300.0
2005-08-01 12:35:00,97.94,97.95,97.92,97.95,2400.0,97.94,97.95,97.92,97.95,2400.0
2005-08-01 12:40:00,97.95,97.98,97.92,97.98,1700.0,97.95,97.98,97.92,97.98,1700.0
2005-08-01 12:45:00,97.95,97.95,97.85,97.85,3200.0,97.95,97.95,97.85,97.85,3200.0
2005-08-01 12:50:00,97.85,97.9,97.85,97.89,8700.0,97.85,97.9,97.85,97.89,8700.0
2005-08-01 12:55:00,97.88,97.89,97.84,97.86,10900.0,97.88,97.89,97.84,97.86,10900.0
2005-08-01 13:00:00,97.88,97.91,97.88,97.91,2100.0,97.88,97.91,97.88,97.91,2100.0
2005-08-01 13:05:00,97.89,97.89,97.83,97.83,6200.0,97.89,97.89,97.83,97.83,6200.0
2005-08-01 13:10:00,97.84,97.88,97.83,97.88,4400.0,97.84,97.88,97.83,97.88,4400.0
2005-08-01 13:15:00,97.83,97.83,97.78,97.79,1000.0,97.83,97.83,97.78,97.79,1000.0
2005-08-01 13:20:00,97.79,97.79,97.74,97.75,9600.0,97.79,97.79,97.74,97.75,9600.0
2005-08-01 13:25:00,97.75,97.76,97.72,97.73,4900.0,97.75,97.76,97.72,97.73,4900.0
2005-08-01 13:30:00,97.73,97.74,97.65,97.68,8000.0,97.73,97.74,97.65,97.68,8000.0
2005-08-01 13:35:00,97.69,97.69,97.64,97.64,6200.0,97.69,97.69,97.64,97.64,6200.0
2005-08-01 13:40:00,97.65,97.68,97.64,97.64,5100.0,97.65,97.68,97.64,97.64,5100.0
2005-08-01 13:45:00,97.64,97.68,97.63,97.68,3700.0,97.64,97.68,97.63,97.68,3700.0
2005-08-01 13:50:00,97.69,97.7,97.69,97.7,2000.0,97.69,97.7,97.69,97.7,2000.0
2005-08-01 13:55:00,97.69,97.72,97.66,97.69,2900.0,97.69,97.72,97.66,97.69,2900.0
2005-08-01 14:00:00,97.69,97.76,97.69,97.76,3200.0,97.69,97.76,97.69,97.76,3200.0
2005-08-01 14:05:00,97.78,97.81,97.78,97.79,3900.0,97.78,97.81,97.78,97.79,3900.0
2005-08-01 14:10:00,97.8,97.86,97.8,97.84,10300.0,97.8,97.86,97.8,97.84,10300.0
2005-08-01 14:15:00,97.85,97.92,97.83,97.85,3400.0,97.85,97.92,97.83,97.85,3400.0
2005-08-01 14:20:00,97.86,97.91,97.86,97.91,1500.0,97.86,97.91,97.86,97.91,1500.0
2005-08-01 14:25:00,97.92,98.0,97.92,97.96,4400.0,97.92,98.0,97.92,97.96,4400.0
2005-08-01 14:30:00,98.01,98.07,97.98,98.07,3600.0,98.01,98.07,97.98,98.07,3600.0
2005-08-01 14:35:00,98.06,98.06,98.04,98.04,2000.0,98.06,98.06,98.04,98.04,2000.0
2005-08-01 14:40:00,98.06,98.08,98.06,98.06,5000.0,98.06,98.08,98.06,98.06,5000.0
2005-08-01 14:45:00,98.06,98.07,98.05,98.06,1800.0,98.06,98.07,98.05,98.06,1800.0
2005-08-01 14:50:00,98.07,98.07,98.04,98.04,800.0,98.07,98.07,98.04,98.04,800.0
2005-08-01 14:55:00,98.03,98.03,97.94,97.94,400.0,98.03,98.03,97.94,97.94,400.0
2005-08-01 15:00:00,97.97,98.07,97.97,98.05,2200.0,97.97,98.07,97.97,98.05,2200.0
2005-08-01 15:05:00,98.05,98.07,98.02,98.06,4000.0,98.05,98.07,98.02,98.06,4000.0
2005-08-01 15:10:00,98.06,98.07,98.04,98.04,2200.0,98.06,98.07,98.04,98.04,2200.0
2005-08-01 15:15:00,98.04,98.06,98.04,98.05,3500.0,98.04,98.06,98.04,98.05,3500.0
2005-08-01 15:20:00,98.06,98.07,98.04,98.06,16300.0,98.06,98.07,98.04,98.06,16300.0
2005-08-01 15:25:00,98.07,98.08,98.01,98.01,6300.0,98.07,98.08,98.01,98.01,6300.0
2005-08-01 15:30:00,98.01,98.02,97.99,97.99,3300.0,98.01,98.02,97.99,97.99,3300.0
2005-08-01 15:35:00,97.97,97.97,97.89,97.95,4900.0,97.97,97.97,97.89,97.95,4900.0
2005-08-01 15:40:00,97.96,97.99,97.95,97.99,4600.0,97.96,97.99,97.95,97.99,4600.0
2005-08-01 15:45:00,97.99,98.02,97.95,97.95,7100.0,97.99,98.02,97.95,97.95,7100.0
2005-08-01 15:50:00,97.95,97.96,97.91,97.91,5300.0,97.95,97.96,97.91,97.91,5300.0
2005-08-01 15:55:00,97.89,97.89,97.86,97.86,5400.0,97.89,97.89,97.86,97.86,5400.0
2005-08-02 09:30:00,97.89,97.89,97.7,97.7,7800.0,97.89,97.89,97.7,97.7,7800.0
2005-08-02 09:35:00,97.7,97.7,97.4,97.52,5300.0,97.7,97.7,97.4,97.52,5300.0
2005-08-02 09:40:00,97.52,97.8,97.52,97.65,1900.0,97.52,97.8,97.52,97.65,1900.0
2005-08-02 09:45:00,97.65,97.76,97.58,97.76,3300.0,97.65,97.76,97.58,97.76,3300.0
2005-08-02 09:50:00,97.71,97.73,97.67,97.7,2800.0,97.71,97.73,97.67,97.7,2800.0
2005-08-02 09:55:00,97.71,97.86,97.71,97.85,2600.0,97.71,97.86,97.71,97.85,2600.0
2005-08-02 10:00:00,97.86,97.88,97.82,97.86,5000.0,97.86,97.88,97.82,97.86,5000.0
2005-08-02 10:05:00,97.86,98.19,97.86,98.17,5600.0,97.86,98.19,97.86,98.17,5600.0
2005-08-02 10:10:00,98.18,98.33,98.14,98.15,3100.0,98.18,98.33,98.14,98.15,3100.0
2005-08-02 10:15:00,98.15,98.4,98.15,98.4,3100.0,98.15,98.4,98.15,98.4,3100.0
2005-08-02 10:20:00,98.42,98.6,98.4,98.6,6000.0,98.42,98.6,98.4,98.6,6000.0
2005-08-02 10:25:00,98.69,98.69,98.54,98.55,4200.0,98.69,98.69,98.54,98.55,4200.0
2005-08-02 10:30:00,98.55,98.55,98.47,98.55,3200.0,98.55,98.55,98.47,98.55,3200.0
2005-08-02 10:35:00,98.56,98.77,98.56,98.77,2500.0,98.56,98.77,98.56,98.77,2500.0
2005-08-02 10:40:00,98.79,98.9,98.77,98.83,4300.0,98.79,98.9,98.77,98.83,4300.0
2005-08-02 10:45:00,98.8,98.86,98.76,98.78,3800.0,98.8,98.86,98.76,98.78,3800.0
2005-08-02 10:50:00,98.76,98.76,98.64,98.65,5200.0,98.76,98.76,98.64,98.65,5200.0
2005-08-02 10:55:00,98.64,98.71,98.62,98.68,2700.0,98.64,98.71,98.62,98.68,2700.0
2005-08-02 11:00:00,98.68,98.69,98.62,98.67,3200.0,98.68,98.69,98.62,98.67,3200.0
2005-08-02 11:05:00,98.63,98.68,98.61,98.64,4100.0,98.63,98.68,98.61,98.64,4100.0
2005-08-02 11:10:00,98.63,98.66,98.61,98.61,3700.0,98.63,98.66,98.61,98.61,3700.0
2005-08-02 11:15:00,98.6,98.64,98.51,98.64,6000.0,98.6,98.64,98.51,98.64,6000.0
2005-08-02 11:20:00,98.64,98.71,98.63,98.66,2600.0,98.64,98.71,98.63,98.66,2600.0
2005-08-02 11:25:00,98.63,98.64,98.57,98.62,3100.0,98.63,98.64,98.57,98.62,3100.0
2005-08-02 11:30:00,98.58,98.58,98.54,98.55,4000.0,98.58,98.58,98.54,98.55,4000.0
2005-08-02 11:35:00,98.55,98.65,98.55,98.62,3200.0,98.55,98.65,98.55,98.62,3200.0
2005-08-02 11:40:00,98.63,98.73,98.63,98.73,1400.0,98.63,98.73,98.63,98.73,1400.0
2005-08-02 11:45:00,98.69,98.69,98.55,98.55,2200.0,98.69,98.69,98.55,98.55,2200.0
2005-08-02 11:50:00,98.54,98.69,98.54,98.69,2600.0,98.54,98.69,98.54,98.69,2600.0
2005-08-02 11:55:00,98.64,98.69,98.6,98.6,2200.0,98.64,98.69,98.6,98.6,2200.0
2005-08-02 12:00:00,98.6,98.63,98.57,98.63,4200.0,98.6,98.63,98.57,98.63,4200.0
2005-08-02 12:05:00,98.63,98.68,98.62,98.66,5900.0,98.63,98.68,98.62,98.66,5900.0
2005-08-02 12:10:00,98.67,98.75,98.67,98.68,3700.0,98.67,98.75,98.67,98.68,3700.0
2005-08-02 12:15:00,98.69,98.78,98.67,98.78,3300.0,98.69,98.78,98.67,98.78,3300.0
2005-08-02 12:20:00,98.8,98.88,98.8,98.84,4500.0,98.8,98.88,98.8,98.84,4500.0
2005-08-02 12:25:00,98.85,98.85,98.83,98.84,2600.0,98.85,98.85,98.83,98.84,2600.0
2005-08-02 12:30:00,98.83,98.83,98.83,98.83,3200.0,98.83,98.83,98.83,98.83,3200.0
2005-08-02 12:35:00,98.83,98.83,98.73,98.73,2900.0,98.83,98.83,98.73,98.73,2900.0
2005-08-02 12:40:00,98.73,98.73,98.66,98.68,4000.0,98.73,98.73,98.66,98.68,4000.0
2005-08-02 12:45:00,98.69,98.72,98.67,98.72,1000.0,98.69,98.72,98.67,98.72,1000.0
2005-08-02 12:50:00,98.71,98.74,98.65,98.74,3100.0,98.71,98.74,98.65,98.74,3100.0
2005-08-02 12:55:00,98.74,98.74,98.73,98.73,300.0,98.74,98.74,98.73,98.73,300.0
2005-08-02 13:00:00,98.73,98.73,98.64,98.7,5400.0,98.73,98.73,98.64,98.7,5400.0
2005-08-02 13:05:00,98.7,98.73,98.7,98.73,500.0,98.7,98.73,98.7,98.73,500.0
2005-08-02 13:10:00,98.73,98.82,98.73,98.82,1500.0,98.73,98.82,98.73,98.82,1500.0
2005-08-02 13:15:00,98.82,98.82,98.65,98.82,4600.0,98.82,98.82,98.65,98.82,4600.0
2005-08-02 13:20:00,98.82,98.85,98.82,98.85,5900.0,98.82,98.85,98.82,98.85,5900.0
2005-08-02 13:25:00,98.93,98.93,98.9,98.9,2500.0,98.93,98.93,98.9,98.9,2500.0
2005-08-02 13:30:00,98.9,98.9,98.86,98.86,900.0,98.9,98.9,98.86,98.86,900.0
2005-08-02 13:35:00,98.85,98.86,98.75,98.75,2200.0,98.85,98.86,98.75,98.75,2200.0
2005-08-02 13:40:00,98.77,98.77,98.72,98.72,1500.0,98.77,98.77,98.72,98.72,1500.0
2005-08-02 13:45:00,98.71,98.71,98.66,98.66,3000.0,98.71,98.71,98.66,98.66,3000.0
2005-08-02 13:50:00,98.63,98.64,98.6,98.61,2100.0,98.63,98.64,98.6,98.61,2100.0
2005-08-02 13:55:00,98.62,98.62,98.54,98.54,3900.0,98.62,98.62,98.54,98.54,3900.0
2005-08-02 14:00:00,98.54,98.72,98.54,98.69,7300.0,98.54,98.72,98.54,98.69,7300.0
2005-08-02 14:05:00,98.72,98.75,98.64,98.64,1900.0,98.72,98.75,98.64,98.64,1900.0
2005-08-02 14:10:00,98.63,98.74,98.6,98.74,2900.0,98.63,98.74,98.6,98.74,2900.0
2005-08-02 14:15:00,98.7,98.7,98.59,98.67,2300.0,98.7,98.7,98.59,98.67,2300.0
2005-08-02 14:20:00,98.65,98.66,98.62,98.62,1500.0,98.65,98.66,98.62,98.62,1500.0
2005-08-02 14:25:00,98.6,98.61,98.56,98.56,3500.0,98.6,98.61,98.56,98.56,3500.0
2005-08-02 14:30:00,98.55,98.55,98.44,98.5,7300.0,98.55,98.55,98.44,98.5,7300.0
2005-08-02 14:35:00,98.5,98.66,98.5,98.64,5600.0,98.5,98.66,98.5,98.64,5600.0
2005-08-02 14:40:00,98.63,98.66,98.63,98.66,3300.0,98.63,98.66,98.63,98.66,3300.0
2005-08-02 14:45:00,98.66,98.73,98.66,98.7,5700.0,98.66,98.73,98.66,98.7,5700.0
2005-08-02 14:50:00,98.71,98.81,98.71,98.8,6700.0,98.71,98.81,98.71,98.8,6700.0
2005-08-02 14:55:00,98.81,98.82,98.77,98.78,8200.0,98.81,98.82,98.77,98.78,8200.0
2005-08-02 15:00:00,98.78,98.79,98.68,98.69,11400.0,98.78,98.79,98.68,98.69,11400.0
2005-08-02 15:05:00,98.69,98.76,98.67,98.75,8300.0,98.69,98.76,98.67,98.75,8300.0
2005-08-02 15:10:00,98.75,98.75,98.71,98.71,10100.0,98.75,98.75,98.71,98.71,10100.0
2005-08-02 15:15:00,98.71,98.71,98.67,98.68,6200.0,98.71,98.71,98.67,98.68,6200.0
2005-08-02 15:20:00,98.68,98.68,98.63,98.63,5400.0,98.68,98.68,98.63,98.63,5400.0
2005-08-02 15:25:00,98.62,98.62,98.59,98.6,3200.0,98.62,98.62,98.59,98.6,3200.0
2005-08-02 15:30:00,98.61,98.68,98.61,98.67,5200.0,98.61,98.68,98.61,98.67,5200.0
2005-08-02 15:35:00,98.66,98.66,98.49,98.49,12300.0,98.66,98.66,98.49,98.49,12300.0
2005-08-02 15:40:00,98.5,98.6,98.49,98.6,6900.0,98.5,98.6,98.49,98.6,6900.0
2005-08-02 15:45:00,98.61,98.82,98.61,98.78,11500.0,98.61,98.82,98.61,98.78,11500.0
2005-08-02 15:50:00,98.78,98.79,98.66,98.7,10400.0,98.78,98.79,98.66,98.7,10400.0
2005-08-02 15:55:00,98.7,98.77,98.67,98.75,12500.0,98.7,98.77,98.67,98.75,12500.0
2005-08-03 09:35:00,101.0,101.29,100.8,101.2,162400.0,101.0,101.29,100.8,101.2,162400.0
2005-08-03 09:40:00,101.32,101.5,101.16,101.2,101200.0,101.32,101.5,101.16,101.2,101200.0
2005-08-03 09:45:00,101.21,101.72,101.18,101.63,57900.0,101.21,101.72,101.18,101.63,57900.0
2005-08-03 09:50:00,101.69,102.25,101.69,102.2,89300.0,101.69,102.25,101.69,102.2,89300.0
2005-08-03 09:55:00,102.2,103.6,102.2,103.55,121400.0,102.2,103.6,102.2,103.55,121400.0
2005-08-03 10:00:00,103.55,103.55,102.65,102.66,93200.0,103.55,103.55,102.65,102.66,93200.0
2005-08-03 10:05:00,102.66,102.98,102.43,102.93,47300.0,102.66,102.98,102.43,102.93,47300.0
2005-08-03 10:10:00,103.0,103.06,102.76,102.77,38500.0,103.0,103.06,102.76,102.77,38500.0
2005-08-03 10:15:00,102.9,102.9,102.74,102.9,38800.0,102.9,102.9,102.74,102.9,38800.0
2005-08-03 10:20:00,102.88,103.03,102.88,102.9,56000.0,102.88,103.03,102.88,102.9,56000.0
2005-08-03 10:25:00,102.89,102.89,102.55,102.64,90800.0,102.89,102.89,102.55,102.64,90800.0
2005-08-03 10:30:00,102.6,102.6,102.38,102.39,77500.0,102.6,102.6,102.38,102.39,77500.0
2005-08-03 10:35:00,102.39,102.46,102.25,102.26,25100.0,102.39,102.46,102.25,102.26,25100.0
2005-08-03 10:40:00,102.27,102.36,101.97,102.03,41300.0,102.27,102.36,101.97,102.03,41300.0
2005-08-03 10:45:00,102.1,102.2,102.04,102.17,25500.0,102.1,102.2,102.04,102.17,25500.0
2005-08-03 10:50:00,102.2,102.59,102.18,102.59,28100.0,102.2,102.59,102.18,102.59,28100.0
2005-08-03 10:55:00,102.58,102.88,102.56,102.71,34300.0,102.58,102.88,102.56,102.71,34300.0
2005-08-03 11:00:00,102.64,102.68,102.5,102.66,23300.0,102.64,102.68,102.5,102.66,23300.0
2005-08-03 11:05:00,102.66,102.66,102.58,102.6,12500.0,102.66,102.66,102.58,102.6,12500.0
2005-08-03 11:10:00,102.6,102.6,102.53,102.54,14100.0,102.6,102.6,102.53,102.54,14100.0
2005-08-03 11:15:00,102.52,102.52,102.4,102.4,8000.0,102.52,102.52,102.4,102.4,8000.0
2005-08-03 11:20:00,102.37,102.4,102.34,102.38,11500.0,102.37,102.4,102.34,102.38,11500.0
2005-08-03 11:25:00,102.38,102.4,102.26,102.26,9700.0,102.38,102.4,102.26,102.26,9700.0
2005-08-03 11:30:00,102.27,102.43,102.18,102.19,41200.0,102.27,102.43,102.18,102.19,41200.0
2005-08-03 11:35:00,102.19,102.39,102.19,102.3,16000.0,102.19,102.39,102.19,102.3,16000.0
2005-08-03 11:40:00,102.29,102.37,102.26,102.36,13300.0,102.29,102.37,102.26,102.36,13300.0
2005-08-03 11:45:00,102.37,102.46,102.33,102.4,20700.0,102.37,102.46,102.33,102.4,20700.0
2005-08-03 11:50:00,102.41,102.41,102.32,102.35,16100.0,102.41,102.41,102.32,102.35,16100.0
2005-08-03 11:55:00,102.36,102.67,102.36,102.64,21800.0,102.36,102.67,102.36,102.64,21800.0
2005-08-03 12:00:00,102.64,102.64,102.59,102.6,7400.0,102.64,102.64,102.59,102.6,7400.0
2005-08-03 12:05:00,102.59,102.69,102.58,102.69,9200.0,102.59,102.69,102.58,102.69,9200.0
2005-08-03 12:10:00,102.7,102.7,102.4,102.42,16900.0,102.7,102.7,102.4,102.42,16900.0
2005-08-03 12:15:00,102.37,102.41,102.33,102.41,9500.0,102.37,102.41,102.33,102.41,9500.0
2005-08-03 12:20:00,102.41,102.49,102.37,102.49,10500.0,102.41,102.49,102.37,102.49,10500.0
2005-08-03 12:25:00,102.48,102.6,102.48,102.56,15800.0,102.48,102.6,102.48,102.56,15800.0
2005-08-03 12:30:00,102.55,102.62,102.53,102.62,8500.0,102.55,102.62,102.53,102.62,8500.0
2005-08-03 12:35:00,102.62,102.87,102.62,102.87,20900.0,102.62,102.87,102.62,102.87,20900.0
2005-08-03 12:40:00,102.86,102.87,102.83,102.86,11100.0,102.86,102.87,102.83,102.86,11100.0
2005-08-03 12:45:00,102.86,102.87,102.86,102.87,10100.0,102.86,102.87,102.86,102.87,10100.0
2005-08-03 12:50:00,102.87,103.0,102.87,102.98,18000.0,102.87,103.0,102.87,102.98,18000.0
2005-08-03 12:55:00,102.97,102.98,102.88,102.93,7100.0,102.97,102.98,102.88,102.93,7100.0
2005-08-03 13:00:00,102.94,102.94,102.92,102.93,3200.0,102.94,102.94,102.92,102.93,3200.0
2005-08-03 13:05:00,102.93,102.94,102.91,102.91,4800.0,102.93,102.94,102.91,102.91,4800.0
2005-08-03 13:10:00,102.91,102.94,102.88,102.94,5300.0,102.91,102.94,102.88,102.94,5300.0
2005-08-03 13:15:00,102.92,102.96,102.92,102.94,2000.0,102.92,102.96,102.92,102.94,2000.0
2005-08-03 13:20:00,102.94,102.97,102.94,102.97,4300.0,102.94,102.97,102.94,102.97,4300.0
2005-08-03 13:25:00,102.97,103.1,102.97,103.1,16200.0,102.97,103.1,102.97,103.1,16200.0
2005-08-03 13:30:00,103.1,103.11,103.09,103.09,4200.0,103.1,103.11,103.09,103.09,4200.0
2005-08-03 13:35:00,103.1,103.15,103.09,103.15,8100.0,103.1,103.15,103.09,103.15,8100.0
2005-08-03 13:40:00,103.14,103.15,102.93,103.06,21300.0,103.14,103.15,102.93,103.06,21300.0
2005-08-03 13:45:00,103.08,103.16,103.03,103.11,21500.0,103.08,103.16,103.03,103.11,21500.0
2005-08-03 13:50:00,103.1,103.33,103.1,103.33,18900.0,103.1,103.33,103.1,103.33,18900.0
2005-08-03 13:55:00,103.35,103.35,103.28,103.35,10200.0,103.35,103.35,103.28,103.35,10200.0
2005-08-03 14:00:00,103.35,103.48,103.33,103.47,9300.0,103.35,103.48,103.33,103.47,9300.0
2005-08-03 14:05:00,103.44,103.46,103.38,103.39,10600.0,103.44,103.46,103.38,103.39,10600.0
2005-08-03 14:10:00,103.38,103.53,103.35,103.53,12100.0,103.38,103.53,103.35,103.53,12100.0
2005-08-03 14:15:00,103.54,103.72,103.54,103.7,30500.0,103.54,103.72,103.54,103.7,30500.0
2005-08-03 14:20:00,103.7,103.7,103.54,103.55,26500.0,103.7,103.7,103.54,103.55,26500.0
2005-08-03 14:25:00,103.55,103.58,103.41,103.43,13400.0,103.55,103.58,103.41,103.43,13400.0
2005-08-03 14:30:00,103.45,103.46,103.35,103.36,10400.0,103.45,103.46,103.35,103.36,10400.0
2005-08-03 14:35:00,103.36,103.42,103.32,103.42,15700.0,103.36,103.42,103.32,103.42,15700.0
2005-08-03 14:40:00,103.45,103.52,103.19,103.21,22800.0,103.45,103.52,103.19,103.21,22800.0
2005-08-03 14:45:00,103.21,103.29,103.2,103.24,6800.0,103.21,103.29,103.2,103.24,6800.0
2005-08-03 14:50:00,103.24,103.24,103.17,103.23,8200.0,103.24,103.24,103.17,103.23,8200.0
2005-08-03 14:55:00,103.23,103.44,103.23,103.44,11200.0,103.23,103.44,103.23,103.44,11200.0
2005-08-03 15:00:00,103.43,103.52,103.38,103.52,17500.0,103.43,103.52,103.38,103.52,17500.0
2005-08-03 15:05:00,103.52,103.65,103.16,103.2,33000.0,103.52,103.65,103.16,103.2,33000.0
2005-08-03 15:10:00,103.06,103.28,103.0,103.13,30900.0,103.06,103.28,103.0,103.13,30900.0
2005-08-03 15:15:00,103.13,103.36,103.0,103.36,28600.0,103.13,103.36,103.0,103.36,28600.0
2005-08-03 15:20:00,103.36,103.58,103.36,103.57,23900.0,103.36,103.58,103.36,103.57,23900.0
2005-08-03 15:25:00,103.57,103.58,103.51,103.52,8400.0,103.57,103.58,103.51,103.52,8400.0
2005-08-03 15:30:00,103.52,103.54,103.49,103.5,22900.0,103.52,103.54,103.49,103.5,22900.0
2005-08-03 15:35:00,103.5,103.57,103.5,103.57,37500.0,103.5,103.57,103.5,103.57,37500.0
2005-08-03 15:40:00,103.63,103.72,103.59,103.67,43300.0,103.63,103.72,103.59,103.67,43300.0
2005-08-03 15:45:00,103.67,103.86,103.67,103.79,47700.0,103.67,103.86,103.67,103.79,47700.0
2005-08-03 15:50:00,103.79,103.9,103.78,103.8,36500.0,103.79,103.9,103.78,103.8,36500.0
2005-08-03 15:55:00,103.8,103.94,103.79,103.81,65300.0,103.8,103.94,103.79,103.81,65300.0
2005-08-04 09:30:00,103.2,103.45,102.8,103.02,24500.0,103.2,103.45,102.8,103.02,24500.0
2005-08-04 09:35:00,103.05,103.38,102.44,102.51,25800.0,103.05,103.38,102.44,102.51,25800.0
2005-08-04 09:40:00,102.51,102.69,102.27,102.28,12100.0,102.51,102.69,102.27,102.28,12100.0
2005-08-04 09:45:00,102.25,102.85,102.06,102.4,26500.0,102.25,102.85,102.06,102.4,26500.0
2005-08-04 09:50:00,102.36,102.36,101.76,101.96,18600.0,102.36,102.36,101.76,101.96,18600.0
2005-08-04 09:55:00,102.01,102.01,101.73,101.85,13000.0,102.01,102.01,101.73,101.85,13000.0
2005-08-04 10:00:00,101.87,101.87,101.69,101.7,30800.0,101.87,101.87,101.69,101.7,30800.0
2005-08-04 10:05:00,101.71,101.71,101.64,101.66,14600.0,101.71,101.71,101.64,101.66,14600.0
2005-08-04 10:10:00,101.66,101.76,101.63,101.7,30100.0,101.66,101.76,101.63,101.7,30100.0
2005-08-04 10:15:00,101.73,102.18,101.72,102.04,29400.0,101.73,102.18,101.72,102.04,29400.0
2005-08-04 10:20:00,102.04,102.13,102.0,102.08,10000.0,102.04,102.13,102.0,102.08,10000.0
2005-08-04 10:25:00,102.1,102.37,102.1,102.25,11400.0,102.1,102.37,102.1,102.25,11400.0
2005-08-04 10:30:00,102.26,102.33,101.9,102.02,21900.0,102.26,102.33,101.9,102.02,21900.0
2005-08-04 10:35:00,102.03,102.07,102.02,102.03,8700.0,102.03,102.07,102.02,102.03,8700.0
2005-08-04 10:40:00,102.04,102.18,102.0,102.15,14800.0,102.04,102.18,102.0,102.15,14800.0
2005-08-04 10:45:00,102.15,102.16,102.0,102.05,12800.0,102.15,102.16,102.0,102.05,12800.0
2005-08-04 10:50:00,102.05,102.05,101.86,101.89,23500.0,102.05,102.05,101.86,101.89,23500.0
2005-08-04 10:55:00,101.92,101.99,101.83,101.96,5700.0,101.92,101.99,101.83,101.96,5700.0
2005-08-04 11:00:00,101.97,101.99,101.88,101.89,16300.0,101.97,101.99,101.88,101.89,16300.0
2005-08-04 11:05:00,101.89,102.05,101.87,102.02,16800.0,101.89,102.05,101.87,102.02,16800.0
2005-08-04 11:10:00,102.02,102.02,102.0,102.01,7800.0,102.02,102.02,102.0,102.01,7800.0
2005-08-04 11:15:00,102.02,102.16,102.02,102.12,9400.0,102.02,102.16,102.02,102.12,9400.0
2005-08-04 11:20:00,102.12,102.18,102.11,102.13,10800.0,102.12,102.18,102.11,102.13,10800.0
2005-08-04 11:25:00,102.11,102.11,101.94,101.97,9600.0,102.11,102.11,101.94,101.97,9600.0
2005-08-04 11:30:00,101.96,101.96,101.84,101.84,8700.0,101.96,101.96,101.84,101.84,8700.0
2005-08-04 11:35:00,101.84,101.84,101.53,101.62,19800.0,101.84,101.84,101.53,101.62,19800.0
2005-08-04 11:40:00,101.66,101.69,101.6,101.6,4500.0,101.66,101.69,101.6,101.6,4500.0
2005-08-04 11:45:00,101.61,101.61,101.52,101.54,7300.0,101.61,101.61,101.52,101.54,7300.0
2005-08-04 11:50:00,101.53,101.58,101.52,101.58,9600.0,101.53,101.58,101.52,101.58,9600.0
2005-08-04 11:55:00,101.58,101.65,101.56,101.56,9000.0,101.58,101.65,101.56,101.56,9000.0
2005-08-04 12:00:00,101.54,101.62,101.54,101.6,4500.0,101.54,101.62,101.54,101.6,4500.0
2005-08-04 12:05:00,101.57,101.73,101.53,101.68,10400.0,101.57,101.73,101.53,101.68,10400.0
2005-08-04 12:10:00,101.67,101.7,101.66,101.69,3400.0,101.67,101.7,101.66,101.69,3400.0
2005-08-04 12:15:00,101.7,101.73,101.68,101.73,4300.0,101.7,101.73,101.68,101.73,4300.0
2005-08-04 12:20:00,101.73,101.79,101.73,101.79,2900.0,101.73,101.79,101.73,101.79,2900.0
2005-08-04 12:25:00,101.78,101.82,101.53,101.6,15800.0,101.78,101.82,101.53,101.6,15800.0
2005-08-04 12:30:00,101.57,101.6,101.52,101.54,7200.0,101.57,101.6,101.52,101.54,7200.0
2005-08-04 12:35:00,101.54,101.67,101.54,101.67,5500.0,101.54,101.67,101.54,101.67,5500.0
2005-08-04 12:40:00,101.67,101.69,101.63,101.64,3200.0,101.67,101.69,101.63,101.64,3200.0
2005-08-04 12:45:00,101.64,101.68,101.63,101.66,3800.0,101.64,101.68,101.63,101.66,3800.0
2005-08-04 12:50:00,101.66,101.71,101.63,101.7,4800.0,101.66,101.71,101.63,101.7,4800.0
2005-08-04 12:55:00,101.71,101.73,101.68,101.68,2600.0,101.71,101.73,101.68,101.68,2600.0
2005-08-04 13:00:00,101.69,101.73,101.52,101.56,8600.0,101.69,101.73,101.52,101.56,8600.0
2005-08-04 13:05:00,101.52,101.58,101.52,101.53,3300.0,101.52,101.58,101.52,101.53,3300.0
2005-08-04 13:10:00,101.48,101.48,101.4,101.46,5800.0,101.48,101.48,101.4,101.46,5800.0
2005-08-04 13:15:00,101.45,101.46,101.42,101.43,6300.0,101.45,101.46,101.42,101.43,6300.0
2005-08-04 13:20:00,101.44,101.5,101.44,101.47,6100.0,101.44,101.5,101.44,101.47,6100.0
2005-08-04 13:25:00,101.48,101.63,101.48,101.59,8700.0,101.48,101.63,101.48,101.59,8700.0
2005-08-04 13:30:00,101.6,101.6,101.53,101.56,6300.0,101.6,101.6,101.53,101.56,6300.0
2005-08-04 13:35:00,101.6,101.69,101.6,101.69,5100.0,101.6,101.69,101.6,101.69,5100.0
2005-08-04 13:40:00,101.69,101.75,101.69,101.75,7800.0,101.69,101.75,101.69,101.75,7800.0
2005-08-04 13:45:00,101.75,101.82,101.75,101.8,6400.0,101.75,101.82,101.75,101.8,6400.0
2005-08-04 13:50:00,101.81,101.9,101.81,101.88,7300.0,101.81,101.9,101.81,101.88,7300.0
2005-08-04 13:55:00,101.89,101.94,101.88,101.94,3800.0,101.89,101.94,101.88,101.94,3800.0
2005-08-04 14:00:00,101.97,102.03,101.97,102.03,6400.0,101.97,102.03,101.97,102.03,6400.0
2005-08-04 14:05:00,102.03,102.04,101.87,101.9,14700.0,102.03,102.04,101.87,101.9,14700.0
2005-08-04 14:10:00,101.9,101.9,101.87,101.88,7900.0,101.9,101.9,101.87,101.88,7900.0
2005-08-04 14:15:00,101.86,101.88,101.71,101.71,7800.0,101.86,101.88,101.71,101.71,7800.0
2005-08-04 14:20:00,101.72,101.77,101.7,101.76,10500.0,101.72,101.77,101.7,101.76,10500.0
2005-08-04 14:25:00,101.76,102.01,101.76,101.88,18700.0,101.76,102.01,101.76,101.88,18700.0
2005-08-04 14:30:00,101.87,101.87,101.82,101.86,7300.0,101.87,101.87,101.82,101.86,7300.0
2005-08-04 14:35:00,101.86,101.87,101.81,101.82,8400.0,101.86,101.87,101.81,101.82,8400.0
2005-08-04 14:40:00,101.82,101.84,101.8,101.83,12800.0,101.82,101.84,101.8,101.83,12800.0
2005-08-04 14:45:00,101.83,101.88,101.78,101.78,12200.0,101.83,101.88,101.78,101.78,12200.0
2005-08-04 14:50:00,101.79,101.81,101.76,101.77,11400.0,101.79,101.81,101.76,101.77,11400.0
2005-08-04 14:55:00,101.77,101.81,101.73,101.81,14100.0,101.77,101.81,101.73,101.81,14100.0
2005-08-04 15:00:00,101.81,101.81,101.75,101.75,10400.0,101.81,101.81,101.75,101.75,10400.0
2005-08-04 15:05:00,101.76,101.8,101.76,101.8,9000.0,101.76,101.8,101.76,101.8,9000.0
2005-08-04 15:10:00,101.79,101.81,101.73,101.74,12800.0,101.79,101.81,101.73,101.74,12800.0
2005-08-04 15:15:00,101.73,101.76,101.7,101.75,13900.0,101.73,101.76,101.7,101.75,13900.0
2005-08-04 15:20:00,101.75,101.9,101.74,101.9,16200.0,101.75,101.9,101.74,101.9,16200.0
2005-08-04 15:25:00,101.91,102.1,101.91,102.1,8300.0,101.91,102.1,101.91,102.1,8300.0
2005-08-04 15:30:00,102.09,102.09,102.0,102.0,8900.0,102.09,102.09,102.0,102.0,8900.0
2005-08-04 15:35:00,102.0,102.14,101.99,102.09,17400.0,102.0,102.14,101.99,102.09,17400.0
2005-08-04 15:40:00,102.09,102.11,102.04,102.04,13900.0,102.09,102.11,102.04,102.04,13900.0
2005-08-04 15:45:00,102.04,102.04,102.01,102.02,17900.0,102.04,102.04,102.01,102.02,17900.0
2005-08-04 15:50:00,102.02,102.02,101.98,101.98,14700.0,102.02,102.02,101.98,101.98,14700.0
2005-08-04 15:55:00,101.99,102.0,101.86,101.96,30500.0,101.99,102.0,101.86,101.96,30500.0
2005-08-05 09:30:00,102.0,102.22,101.99,102.02,6400.0,102.0,102.22,101.99,102.02,6400.0
2005-08-05 09:35:00,102.03,102.05,101.9,101.96,4200.0,102.03,102.05,101.9,101.96,4200.0
2005-08-05 09:40:00,101.98,102.1,101.82,101.82,4000.0,101.98,102.1,101.82,101.82,4000.0
2005-08-05 09:45:00,101.83,101.9,101.81,101.88,5500.0,101.83,101.9,101.81,101.88,5500.0
2005-08-05 09:50:00,101.87,101.95,101.59,101.6,5100.0,101.87,101.95,101.59,101.6,5100.0
2005-08-05 09:55:00,101.55,101.56,101.32,101.32,18400.0,101.55,101.56,101.32,101.32,18400.0
2005-08-05 10:00:00,101.3,101.5,101.29,101.49,14200.0,101.3,101.5,101.29,101.49,14200.0
2005-08-05 10:05:00,101.46,101.46,101.22,101.23,5800.0,101.46,101.46,101.22,101.23,5800.0
2005-08-05 10:10:00,101.25,101.25,101.21,101.25,8600.0,101.25,101.25,101.21,101.25,8600.0
2005-08-05 10:15:00,101.28,101.28,101.22,101.22,4500.0,101.28,101.28,101.22,101.22,4500.0
2005-08-05 10:20:00,101.22,101.24,101.1,101.15,18600.0,101.22,101.24,101.1,101.15,18600.0
2005-08-05 10:25:00,101.15,101.2,101.14,101.14,3400.0,101.15,101.2,101.14,101.14,3400.0
2005-08-05 10:30:00,101.1,101.22,101.1,101.21,7400.0,101.1,101.22,101.1,101.21,7400.0
2005-08-05 10:35:00,101.21,101.21,101.08,101.1,10600.0,101.21,101.21,101.08,101.1,10600.0
2005-08-05 10:40:00,101.1,101.1,101.0,101.01,19400.0,101.1,101.1,101.0,101.01,19400.0
2005-08-05 10:45:00,101.01,101.15,101.01,101.1,4800.0,101.01,101.15,101.01,101.1,4800.0
2005-08-05 10:50:00,101.09,101.1,101.08,101.1,1100.0,101.09,101.1,101.08,101.1,1100.0
2005-08-05 10:55:00,101.11,101.27,101.11,101.26,3600.0,101.11,101.27,101.11,101.26,3600.0
2005-08-05 11:00:00,101.26,101.48,101.26,101.48,3500.0,101.26,101.48,101.26,101.48,3500.0
2005-08-05 11:05:00,101.46,101.46,101.41,101.42,1600.0,101.46,101.46,101.41,101.42,1600.0
2005-08-05 11:10:00,101.33,101.36,101.3,101.3,4100.0,101.33,101.36,101.3,101.3,4100.0
2005-08-05 11:15:00,101.3,101.3,101.13,101.23,6700.0,101.3,101.3,101.13,101.23,6700.0
2005-08-05 11:20:00,101.18,101.18,101.0,101.03,6200.0,101.18,101.18,101.0,101.03,6200.0
2005-08-05 11:25:00,101.03,101.03,100.77,100.81,12200.0,101.03,101.03,100.77,100.81,12200.0
2005-08-05 11:30:00,100.82,100.89,100.82,100.89,4000.0,100.82,100.89,100.82,100.89,4000.0
2005-08-05 11:35:00,100.89,100.89,100.83,100.84,1400.0,100.89,100.89,100.83,100.84,1400.0
2005-08-05 11:40:00,100.81,100.81,100.74,100.74,12200.0,100.81,100.81,100.74,100.74,12200.0
2005-08-05 11:45:00,100.75,100.76,100.72,100.73,4300.0,100.75,100.76,100.72,100.73,4300.0
2005-08-05 11:50:00,100.73,100.76,100.7,100.71,5900.0,100.73,100.76,100.7,100.71,5900.0
2005-08-05 11:55:00,100.71,100.71,100.65,100.69,9200.0,100.71,100.71,100.65,100.69,9200.0
2005-08-05 12:00:00,100.68,100.7,100.67,100.68,7200.0,100.68,100.7,100.67,100.68,7200.0
2005-08-05 12:05:00,100.69,100.69,100.63,100.63,3700.0,100.69,100.69,100.63,100.63,3700.0
2005-08-05 12:10:00,100.61,100.61,100.58,100.58,8400.0,100.61,100.61,100.58,100.58,8400.0
2005-08-05 12:15:00,100.55,100.57,100.51,100.57,9200.0,100.55,100.57,100.51,100.57,9200.0
2005-08-05 12:20:00,100.57,100.61,100.51,100.61,4900.0,100.57,100.61,100.51,100.61,4900.0
2005-08-05 12:25:00,100.59,100.6,100.54,100.56,2300.0,100.59,100.6,100.54,100.56,2300.0
2005-08-05 12:30:00,100.51,100.54,100.5,100.54,12700.0,100.51,100.54,100.5,100.54,12700.0
2005-08-05 12:35:00,100.52,100.52,100.41,100.41,9300.0,100.52,100.52,100.41,100.41,9300.0
2005-08-05 12:40:00,100.41,100.47,100.41,100.47,4400.0,100.41,100.47,100.41,100.47,4400.0
2005-08-05 12:45:00,100.47,100.5,100.47,100.49,7200.0,100.47,100.5,100.47,100.49,7200.0
2005-08-05 12:50:00,100.49,100.55,100.49,100.5,8700.0,100.49,100.55,100.49,100.5,8700.0
2005-08-05 12:55:00,100.49,100.5,100.41,100.46,4600.0,100.49,100.5,100.41,100.46,4600.0
2005-08-05 13:00:00,100.46,100.57,100.44,100.57,9500.0,100.46,100.57,100.44,100.57,9500.0
2005-08-05 13:05:00,100.58,100.58,100.52,100.57,1700.0,100.58,100.58,100.52,100.57,1700.0
2005-08-05 13:10:00,100.58,100.71,100.58,100.71,4200.0,100.58,100.71,100.58,100.71,4200.0
2005-08-05 13:15:00,100.73,100.88,100.67,100.82,7200.0,100.73,100.88,100.67,100.82,7200.0
2005-08-05 13:20:00,100.77,100.9,100.77,100.85,1500.0,100.77,100.9,100.77,100.85,1500.0
2005-08-05 13:25:00,100.8,100.81,100.66,100.69,10300.0,100.8,100.81,100.66,100.69,10300.0
2005-08-05 13:30:00,100.69,100.72,100.69,100.69,3100.0,100.69,100.72,100.69,100.69,3100.0
2005-08-05 13:35:00,100.69,100.7,100.62,100.62,3600.0,100.69,100.7,100.62,100.62,3600.0
2005-08-05 13:40:00,100.61,100.61,100.52,100.57,4200.0,100.61,100.61,100.52,100.57,4200.0
2005-08-05 13:45:00,100.54,100.54,100.43,100.49,5100.0,100.54,100.54,100.43,100.49,5100.0
2005-08-05 13:50:00,100.63,100.63,100.52,100.58,6100.0,100.63,100.63,100.52,100.58,6100.0
2005-08-05 13:55:00,100.58,100.58,100.46,100.49,6200.0,100.58,100.58,100.46,100.49,6200.0
2005-08-05 14:00:00,100.49,100.51,100.48,100.48,4900.0,100.49,100.51,100.48,100.48,4900.0
2005-08-05 14:05:00,100.49,100.5,100.49,100.49,7200.0,100.49,100.5,100.49,100.49,7200.0
2005-08-05 14:10:00,100.48,100.52,100.47,100.52,9500.0,100.48,100.52,100.47,100.52,9500.0
2005-08-05 14:15:00,100.52,100.56,100.51,100.51,2600.0,100.52,100.56,100.51,100.51,2600.0
2005-08-05 14:20:00,100.5,100.5,100.43,100.46,2600.0,100.5,100.5,100.43,100.46,2600.0
2005-08-05 14:25:00,100.47,100.49,100.45,100.49,1800.0,100.47,100.49,100.45,100.49,1800.0
2005-08-05 14:30:00,100.49,100.54,100.48,100.54,9300.0,100.49,100.54,100.48,100.54,9300.0
2005-08-05 14:35:00,100.54,100.55,100.44,100.49,6600.0,100.54,100.55,100.44,100.49,6600.0
2005-08-05 14:40:00,100.49,100.5,100.45,100.47,4700.0,100.49,100.5,100.45,100.47,4700.0
2005-08-05 14:45:00,100.48,100.5,100.4,100.44,7200.0,100.48,100.5,100.4,100.44,7200.0
2005-08-05 14:50:00,100.44,100.5,100.41,100.49,2000.0,100.44,100.5,100.41,100.49,2000.0
2005-08-05 14:55:00,100.48,100.48,100.41,100.42,1600.0,100.48,100.48,100.41,100.42,1600.0
2005-08-05 15:00:00,100.42,100.49,100.4,100.48,3900.0,100.42,100.49,100.4,100.48,3900.0
2005-08-05 15:05:00,100.45,100.46,100.4,100.4,3200.0,100.45,100.46,100.4,100.4,3200.0
2005-08-05 15:10:00,100.41,100.45,100.4,100.45,10300.0,100.41,100.45,100.4,100.45,10300.0
2005-08-05 15:15:00,100.47,100.5,100.46,100.48,3600.0,100.47,100.5,100.46,100.48,3600.0
2005-08-05 15:20:00,100.48,100.5,100.48,100.49,4000.0,100.48,100.5,100.48,100.49,4000.0
2005-08-05 15:25:00,100.44,100.5,100.41,100.5,9100.0,100.44,100.5,100.41,100.5,9100.0
2005-08-05 15:30:00,100.5,100.56,100.5,100.56,8200.0,100.5,100.56,100.5,100.56,8200.0
2005-08-05 15:35:00,100.56,100.78,100.56,100.69,6200.0,100.56,100.78,100.56,100.69,6200.0
2005-08-05 15:40:00,100.69,100.7,100.61,100.69,6700.0,100.69,100.7,100.61,100.69,6700.0
2005-08-05 15:45:00,100.65,100.65,100.41,100.43,5700.0,100.65,100.65,100.41,100.43,5700.0
2005-08-05 15:50:00,100.43,100.51,100.4,100.46,10200.0,100.43,100.51,100.4,100.46,10200.0
2005-08-05 15:55:00,100.46,100.54,100.46,100.49,8000.0,100.46,100.54,100.46,100.49,8000.0
2005-08-08 09:30:00,100.66,101.5,100.66,101.5,4800.0,100.66,101.5,100.66,101.5,4800.0
2005-08-08 09:35:00,101.3,101.41,101.0,101.01,4200.0,101.3,101.41,101.0,101.01,4200.0
2005-08-08 09:40:00,101.03,101.06,100.88,100.88,6200.0,101.03,101.06,100.88,100.88,6200.0
2005-08-08 09:45:00,100.87,100.87,100.55,100.7,26000.0,100.87,100.87,100.55,100.7,26000.0
2005-08-08 09:50:00,100.69,100.75,100.6,100.72,12500.0,100.69,100.75,100.6,100.72,12500.0
2005-08-08 09:55:00,100.71,100.92,100.71,100.84,4600.0,100.71,100.92,100.71,100.84,4600.0
2005-08-08 10:00:00,100.84,101.15,100.84,101.03,7800.0,100.84,101.15,100.84,101.03,7800.0
2005-08-08 10:05:00,101.03,101.11,101.01,101.1,3200.0,101.03,101.11,101.01,101.1,3200.0
2005-08-08 10:10:00,101.09,101.49,101.05,101.48,4700.0,101.09,101.49,101.05,101.48,4700.0
2005-08-08 10:15:00,101.4,101.49,101.37,101.49,5500.0,101.4,101.49,101.37,101.49,5500.0
2005-08-08 10:20:00,101.49,101.61,101.43,101.61,3700.0,101.49,101.61,101.43,101.61,3700.0
2005-08-08 10:25:00,101.65,101.68,101.58,101.68,5600.0,101.65,101.68,101.58,101.68,5600.0
2005-08-08 10:30:00,101.68,101.7,101.63,101.63,4100.0,101.68,101.7,101.63,101.63,4100.0
2005-08-08 10:35:00,101.61,101.61,101.33,101.33,2900.0,101.61,101.61,101.33,101.33,2900.0
2005-08-08 10:40:00,101.28,101.35,101.28,101.34,3000.0,101.28,101.35,101.28,101.34,3000.0
2005-08-08 10:45:00,101.32,101.32,101.24,101.32,5300.0,101.32,101.32,101.24,101.32,5300.0
2005-08-08 10:50:00,101.28,101.3,101.0,101.08,4600.0,101.28,101.3,101.0,101.08,4600.0
2005-08-08 10:55:00,101.07,101.1,101.07,101.09,1200.0,101.07,101.1,101.07,101.09,1200.0
2005-08-08 11:00:00,101.09,101.1,101.06,101.07,1500.0,101.09,101.1,101.06,101.07,1500.0
2005-08-08 11:05:00,101.09,101.21,101.09,101.18,1800.0,101.09,101.21,101.09,101.18,1800.0
2005-08-08 11:10:00,101.18,101.18,101.12,101.12,2500.0,101.18,101.18,101.12,101.12,2500.0
2005-08-08 11:15:00,101.12,101.19,101.12,101.19,2000.0,101.12,101.19,101.12,101.19,2000.0
2005-08-08 11:20:00,101.18,101.19,101.11,101.12,3800.0,101.18,101.19,101.11,101.12,3800.0
2005-08-08 11:25:00,101.11,101.11,101.08,101.08,1900.0,101.11,101.11,101.08,101.08,1900.0
2005-08-08 11:30:00,101.09,101.11,101.08,101.09,5100.0,101.09,101.11,101.08,101.09,5100.0
2005-08-08 11:35:00,101.08,101.09,101.08,101.09,1000.0,101.08,101.09,101.08,101.09,1000.0
2005-08-08 11:40:00,101.06,101.06,101.0,101.0,3500.0,101.06,101.06,101.0,101.0,3500.0
2005-08-08 11:45:00,100.97,100.97,100.84,100.84,6100.0,100.97,100.97,100.84,100.84,6100.0
2005-08-08 11:50:00,100.8,100.8,100.74,100.74,3600.0,100.8,100.8,100.74,100.74,3600.0
2005-08-08 11:55:00,100.69,100.71,100.66,100.67,7900.0,100.69,100.71,100.66,100.67,7900.0
2005-08-08 12:00:00,100.69,100.69,100.65,100.68,3800.0,100.69,100.69,100.65,100.68,3800.0
2005-08-08 12:05:00,100.66,100.66,100.61,100.61,2900.0,100.66,100.66,100.61,100.61,2900.0
2005-08-08 12:10:00,100.64,100.68,100.63,100.65,2500.0,100.64,100.68,100.63,100.65,2500.0
2005-08-08 12:15:00,100.65,100.65,100.52,100.64,6400.0,100.65,100.65,100.52,100.64,6400.0
2005-08-08 12:20:00,100.64,100.65,100.56,100.58,5500.0,100.64,100.65,100.56,100.58,5500.0
2005-08-08 12:25:00,100.54,100.54,100.53,100.53,700.0,100.54,100.54,100.53,100.53,700.0
2005-08-08 12:30:00,100.53,100.53,100.41,100.48,6400.0,100.53,100.53,100.41,100.48,6400.0
2005-08-08 12:35:00,100.46,100.54,100.46,100.54,1900.0,100.46,100.54,100.46,100.54,1900.0
2005-08-08 12:40:00,100.53,100.53,100.5,100.5,800.0,100.53,100.53,100.5,100.5,800.0
2005-08-08 12:45:00,100.53,100.53,100.5,100.5,2200.0,100.53,100.53,100.5,100.5,2200.0
2005-08-08 12:50:00,100.5,100.54,100.49,100.5,2700.0,100.5,100.54,100.49,100.5,2700.0
2005-08-08 12:55:00,100.49,100.57,100.48,100.57,4400.0,100.49,100.57,100.48,100.57,4400.0
2005-08-08 13:00:00,100.53,100.54,100.44,100.45,4300.0,100.53,100.54,100.44,100.45,4300.0
2005-08-08 13:05:00,100.45,100.45,100.4,100.4,4600.0,100.45,100.45,100.4,100.4,4600.0
2005-08-08 13:10:00,100.39,100.39,100.35,100.35,1700.0,100.39,100.39,100.35,100.35,1700.0
2005-08-08 13:15:00,100.35,100.43,100.34,100.43,2400.0,100.35,100.43,100.34,100.43,2400.0
2005-08-08 13:20:00,100.43,100.43,100.34,100.4,3600.0,100.43,100.43,100.34,100.4,3600.0
2005-08-08 13:25:00,100.34,100.38,100.34,100.35,2000.0,100.34,100.38,100.34,100.35,2000.0
2005-08-08 13:30:00,100.38,100.38,100.31,100.33,3200.0,100.38,100.38,100.31,100.33,3200.0
2005-08-08 13:35:00,100.35,100.42,100.35,100.42,3400.0,100.35,100.42,100.35,100.42,3400.0
2005-08-08 13:40:00,100.41,100.43,100.4,100.43,3800.0,100.41,100.43,100.4,100.43,3800.0
2005-08-08 13:45:00,100.47,100.59,100.42,100.57,5000.0,100.47,100.59,100.42,100.57,5000.0
2005-08-08 13:50:00,100.56,100.56,100.4,100.4,1700.0,100.56,100.56,100.4,100.4,1700.0
2005-08-08 13:55:00,100.4,100.43,100.37,100.43,1900.0,100.4,100.43,100.37,100.43,1900.0
2005-08-08 14:00:00,100.47,100.47,100.38,100.47,3300.0,100.47,100.47,100.38,100.47,3300.0
2005-08-08 14:05:00,100.45,100.46,100.4,100.44,5400.0,100.45,100.46,100.4,100.44,5400.0
2005-08-08 14:10:00,100.43,100.44,100.32,100.32,1100.0,100.43,100.44,100.32,100.32,1100.0
2005-08-08 14:15:00,100.3,100.3,100.26,100.27,4200.0,100.3,100.3,100.26,100.27,4200.0
2005-08-08 14:20:00,100.27,100.27,100.21,100.21,3900.0,100.27,100.27,100.21,100.21,3900.0
2005-08-08 14:25:00,100.21,100.23,100.15,100.23,6400.0,100.21,100.23,100.15,100.23,6400.0
2005-08-08 14:30:00,100.23,100.25,100.19,100.19,1700.0,100.23,100.25,100.19,100.19,1700.0
2005-08-08 14:35:00,100.19,100.23,100.19,100.23,2500.0,100.19,100.23,100.19,100.23,2500.0
2005-08-08 14:40:00,100.23,100.23,100.06,100.08,4400.0,100.23,100.23,100.06,100.08,4400.0
2005-08-08 14:45:00,100.08,100.08,100.03,100.03,1500.0,100.08,100.08,100.03,100.03,1500.0
2005-08-08 14:50:00,100.03,100.11,100.01,100.11,6500.0,100.03,100.11,100.01,100.11,6500.0
2005-08-08 14:55:00,100.09,100.17,100.08,100.12,5300.0,100.09,100.17,100.08,100.12,5300.0
2005-08-08 15:00:00,100.11,100.11,100.05,100.1,4800.0,100.11,100.11,100.05,100.1,4800.0
2005-08-08 15:05:00,100.08,100.08,100.06,100.06,4100.0,100.08,100.08,100.06,100.06,4100.0
2005-08-08 15:10:00,100.04,100.07,99.99,100.05,4900.0,100.04,100.07,99.99,100.05,4900.0
2005-08-08 15:15:00,100.06,100.08,100.03,100.03,5300.0,100.06,100.08,100.03,100.03,5300.0
2005-08-08 15:20:00,100.03,100.03,99.94,99.95,2900.0,100.03,100.03,99.94,99.95,2900.0
2005-08-08 15:25:00,99.94,100.05,99.89,99.98,9300.0,99.94,100.05,99.89,99.98,9300.0
2005-08-08 15:30:00,99.97,99.99,99.96,99.96,6500.0,99.97,99.99,99.96,99.96,6500.0
2005-08-08 15:35:00,99.96,100.0,99.86,99.86,9700.0,99.96,100.0,99.86,99.86,9700.0
2005-08-08 15:40:00,99.86,99.87,99.57,99.59,43000.0,99.86,99.87,99.57,99.59,43000.0
2005-08-08 15:45:00,99.58,99.8,99.53,99.62,32200.0,99.58,99.8,99.53,99.62,32200.0
2005-08-08 15:50:00,99.62,99.72,99.61,99.7,18700.0,99.62,99.72,99.61,99.7,18700.0
2005-08-08 15:55:00,99.7,99.76,99.7,99.76,8300.0,99.7,99.76,99.7,99.76,8300.0
2005-08-09 09:30:00,99.98,100.0,99.75,100.0,12700.0,99.98,100.0,99.75,100.0,12700.0
2005-08-09 09:35:00,99.99,100.05,99.91,99.92,13700.0,99.99,100.05,99.91,99.92,13700.0
2005-08-09 09:40:00,99.92,99.98,99.92,99.95,3900.0,99.92,99.98,99.92,99.95,3900.0
2005-08-09 09:45:00,99.96,100.04,99.94,100.04,7800.0,99.96,100.04,99.94,100.04,7800.0
2005-08-09 09:50:00,99.97,100.05,99.97,100.05,11400.0,99.97,100.05,99.97,100.05,11400.0
2005-08-09 09:55:00,100.05,100.35,99.99,100.35,14300.0,100.05,100.35,99.99,100.35,14300.0
2005-08-09 10:00:00,100.35,100.5,100.35,100.45,2000.0,100.35,100.5,100.35,100.45,2000.0
2005-08-09 10:05:00,100.39,100.45,100.38,100.4,2700.0,100.39,100.45,100.38,100.4,2700.0
2005-08-09 10:10:00,100.4,100.4,100.15,100.2,12000.0,100.4,100.4,100.15,100.2,12000.0
2005-08-09 10:15:00,100.2,100.25,100.19,100.24,2300.0,100.2,100.25,100.19,100.24,2300.0
2005-08-09 10:20:00,100.24,100.24,100.2,100.22,800.0,100.24,100.24,100.2,100.22,800.0
2005-08-09 10:25:00,100.22,100.44,100.21,100.28,12800.0,100.22,100.44,100.21,100.28,12800.0
2005-08-09 10:30:00,100.28,100.29,100.23,100.26,2900.0,100.28,100.29,100.23,100.26,2900.0
2005-08-09 10:35:00,100.28,100.28,100.14,100.15,5600.0,100.28,100.28,100.14,100.15,5600.0
2005-08-09 10:40:00,100.14,100.15,100.12,100.12,3400.0,100.14,100.15,100.12,100.12,3400.0
2005-08-09 10:45:00,100.1,100.21,100.09,100.21,3000.0,100.1,100.21,100.09,100.21,3000.0
2005-08-09 10:50:00,100.21,100.21,100.16,100.17,1900.0,100.21,100.21,100.16,100.17,1900.0
2005-08-09 10:55:00,100.2,100.22,100.19,100.2,800.0,100.2,100.22,100.19,100.2,800.0
2005-08-09 11:00:00,100.19,100.24,100.19,100.22,14500.0,100.19,100.24,100.19,100.22,14500.0
2005-08-09 11:05:00,100.23,100.25,100.21,100.22,4000.0,100.23,100.25,100.21,100.22,4000.0
2005-08-09 11:10:00,100.24,100.26,100.23,100.26,4600.0,100.24,100.26,100.23,100.26,4600.0
2005-08-09 11:15:00,100.26,100.27,100.22,100.23,8500.0,100.26,100.27,100.22,100.23,8500.0
2005-08-09 11:20:00,100.22,100.22,100.2,100.2,400.0,100.22,100.22,100.2,100.2,400.0
2005-08-09 11:25:00,100.18,100.25,100.18,100.25,6000.0,100.18,100.25,100.18,100.25,6000.0
2005-08-09 11:30:00,100.27,100.29,100.22,100.22,8100.0,100.27,100.29,100.22,100.22,8100.0
2005-08-09 11:35:00,100.22,100.25,100.2,100.24,3200.0,100.22,100.25,100.2,100.24,3200.0
2005-08-09 11:40:00,100.24,100.44,100.24,100.39,11100.0,100.24,100.44,100.24,100.39,11100.0
2005-08-09 11:45:00,100.49,100.5,100.42,100.5,1800.0,100.49,100.5,100.42,100.5,1800.0
2005-08-09 11:50:00,100.54,100.58,100.5,100.5,3100.0,100.54,100.58,100.5,100.5,3100.0
2005-08-09 11:55:00,100.52,100.56,100.48,100.48,1500.0,100.52,100.56,100.48,100.48,1500.0
2005-08-09 12:00:00,100.46,100.5,100.44,100.5,7800.0,100.46,100.5,100.44,100.5,7800.0
2005-08-09 12:05:00,100.5,100.56,100.5,100.52,6700.0,100.5,100.56,100.5,100.52,6700.0
2005-08-09 12:10:00,100.52,100.53,100.52,100.52,4400.0,100.52,100.53,100.52,100.52,4400.0
2005-08-09 12:15:00,100.52,100.53,100.46,100.47,5000.0,100.52,100.53,100.46,100.47,5000.0
2005-08-09 12:20:00,100.47,100.48,100.47,100.48,700.0,100.47,100.48,100.47,100.48,700.0
2005-08-09 12:25:00,100.48,100.49,100.48,100.48,600.0,100.48,100.49,100.48,100.48,600.0
2005-08-09 12:30:00,100.49,100.49,100.49,100.49,700.0,100.49,100.49,100.49,100.49,700.0
2005-08-09 12:35:00,100.49,100.51,100.48,100.51,6100.0,100.49,100.51,100.48,100.51,6100.0
2005-08-09 12:40:00,100.51,100.51,100.47,100.49,14300.0,100.51,100.51,100.47,100.49,14300.0
2005-08-09 12:45:00,100.49,100.58,100.49,100.58,5600.0,100.49,100.58,100.49,100.58,5600.0
2005-08-09 12:50:00,100.69,100.73,100.68,100.68,4000.0,100.69,100.73,100.68,100.68,4000.0
2005-08-09 12:55:00,100.68,100.68,100.66,100.66,900.0,100.68,100.68,100.66,100.66,900.0
2005-08-09 13:00:00,100.64,100.69,100.64,100.68,2200.0,100.64,100.69,100.64,100.68,2200.0
2005-08-09 13:05:00,100.68,100.68,100.63,100.63,900.0,100.68,100.68,100.63,100.63,900.0
2005-08-09 13:10:00,100.63,100.63,100.6,100.63,2400.0,100.63,100.63,100.6,100.63,2400.0
2005-08-09 13:15:00,100.63,100.63,100.61,100.63,2100.0,100.63,100.63,100.61,100.63,2100.0
2005-08-09 13:20:00,100.63,100.68,100.63,100.68,4500.0,100.63,100.68,100.63,100.68,4500.0
2005-08-09 13:25:00,100.67,100.68,100.65,100.68,3500.0,100.67,100.68,100.65,100.68,3500.0
2005-08-09 13:30:00,100.66,100.68,100.66,100.66,2600.0,100.66,100.68,100.66,100.66,2600.0
2005-08-09 13:35:00,100.65,100.65,100.65,100.65,200.0,100.65,100.65,100.65,100.65,200.0
2005-08-09 13:40:00,100.65,100.66,100.61,100.63,5700.0,100.65,100.66,100.61,100.63,5700.0
2005-08-09 13:45:00,100.63,100.63,100.62,100.63,900.0,100.63,100.63,100.62,100.63,900.0
2005-08-09 13:50:00,100.62,100.62,100.61,100.62,1200.0,100.62,100.62,100.61,100.62,1200.0
2005-08-09 13:55:00,100.62,100.63,100.62,100.63,800.0,100.62,100.63,100.62,100.63,800.0
2005-08-09 14:00:00,100.62,100.63,100.6,100.61,4200.0,100.62,100.63,100.6,100.61,4200.0
2005-08-09 14:05:00,100.6,100.65,100.6,100.63,2900.0,100.6,100.65,100.6,100.63,2900.0
2005-08-09 14:10:00,100.65,100.7,100.65,100.66,7700.0,100.65,100.7,100.65,100.66,7700.0
2005-08-09 14:15:00,100.7,100.7,100.66,100.69,5200.0,100.7,100.7,100.66,100.69,5200.0
2005-08-09 14:20:00,100.66,100.68,100.54,100.6,9000.0,100.66,100.68,100.54,100.6,9000.0
2005-08-09 14:25:00,100.65,100.69,100.6,100.64,3400.0,100.65,100.69,100.6,100.64,3400.0
2005-08-09 14:30:00,100.69,100.95,100.67,100.88,17200.0,100.69,100.95,100.67,100.88,17200.0
2005-08-09 14:35:00,100.9,100.95,100.84,100.86,3500.0,100.9,100.95,100.84,100.86,3500.0
2005-08-09 14:40:00,100.86,100.95,100.71,100.75,11400.0,100.86,100.95,100.71,100.75,11400.0
2005-08-09 14:45:00,100.7,100.73,100.69,100.7,4900.0,100.7,100.73,100.69,100.7,4900.0
2005-08-09 14:50:00,100.7,100.74,100.7,100.71,4800.0,100.7,100.74,100.7,100.71,4800.0
2005-08-09 14:55:00,100.7,100.74,100.67,100.68,4200.0,100.7,100.74,100.67,100.68,4200.0
2005-08-09 15:00:00,100.66,100.72,100.66,100.7,1500.0,100.66,100.72,100.66,100.7,1500.0
2005-08-09 15:05:00,100.67,100.74,100.67,100.69,2100.0,100.67,100.74,100.67,100.69,2100.0
2005-08-09 15:10:00,100.67,100.67,100.54,100.55,8900.0,100.67,100.67,100.54,100.55,8900.0
2005-08-09 15:15:00,100.51,100.59,100.5,100.52,8300.0,100.51,100.59,100.5,100.52,8300.0
2005-08-09 15:20:00,100.51,100.53,100.51,100.51,5300.0,100.51,100.53,100.51,100.51,5300.0
2005-08-09 15:25:00,100.51,100.55,100.5,100.51,12100.0,100.51,100.55,100.5,100.51,12100.0
2005-08-09 15:30:00,100.52,100.52,100.46,100.52,17500.0,100.52,100.52,100.46,100.52,17500.0
2005-08-09 15:35:00,100.52,100.52,100.49,100.5,14000.0,100.52,100.52,100.49,100.5,14000.0
2005-08-09 15:40:00,100.51,100.59,100.49,100.56,8800.0,100.51,100.59,100.49,100.56,8800.0
2005-08-09 15:45:00,100.56,100.61,100.51,100.61,13000.0,100.56,100.61,100.51,100.61,13000.0
2005-08-09 15:50:00,100.63,100.69,100.61,100.61,11600.0,100.63,100.69,100.61,100.61,11600.0
2005-08-09 15:55:00,100.64,100.71,100.56,100.68,14400.0,100.64,100.71,100.56,100.68,14400.0
2005-08-10 09:30:00,101.04,101.04,100.51,100.71,8000.0,101.04,101.04,100.51,100.71,8000.0
2005-08-10 09:35:00,100.7,101.0,100.69,101.0,3600.0,100.7,101.0,100.69,101.0,3600.0
2005-08-10 09:40:00,101.0,101.1,100.7,100.99,18400.0,101.0,101.1,100.7,100.99,18400.0
2005-08-10 09:45:00,100.96,101.0,100.79,101.0,5800.0,100.96,101.0,100.79,101.0,5800.0
2005-08-10 09:50:00,100.94,101.13,100.94,101.13,8800.0,100.94,101.13,100.94,101.13,8800.0
2005-08-10 09:55:00,101.1,101.27,101.1,101.27,17900.0,101.1,101.27,101.1,101.27,17900.0
2005-08-10 10:00:00,101.44,101.44,101.1,101.24,8200.0,101.44,101.44,101.1,101.24,8200.0
2005-08-10 10:05:00,101.24,101.28,101.22,101.28,2800.0,101.24,101.28,101.22,101.28,2800.0
2005-08-10 10:10:00,101.28,101.38,101.26,101.38,4000.0,101.28,101.38,101.26,101.38,4000.0
2005-08-10 10:15:00,101.37,101.6,101.35,101.35,7000.0,101.37,101.6,101.35,101.35,7000.0
2005-08-10 10:20:00,101.35,101.43,101.14,101.31,12900.0,101.35,101.43,101.14,101.31,12900.0
2005-08-10 10:25:00,101.39,101.39,101.29,101.3,1800.0,101.39,101.39,101.29,101.3,1800.0
2005-08-10 10:30:00,101.3,101.58,101.3,101.54,8000.0,101.3,101.58,101.3,101.54,8000.0
2005-08-10 10:35:00,101.54,101.57,101.49,101.57,2000.0,101.54,101.57,101.49,101.57,2000.0
2005-08-10 10:40:00,101.57,101.7,101.57,101.69,2300.0,101.57,101.7,101.57,101.69,2300.0
2005-08-10 10:45:00,101.69,101.73,101.67,101.73,3000.0,101.69,101.73,101.67,101.73,3000.0
2005-08-10 10:50:00,101.83,101.83,101.78,101.79,1100.0,101.83,101.83,101.78,101.79,1100.0
2005-08-10 10:55:00,101.78,101.79,101.59,101.65,3300.0,101.78,101.79,101.59,101.65,3300.0
2005-08-10 11:00:00,101.68,101.73,101.62,101.65,7400.0,101.68,101.73,101.62,101.65,7400.0
2005-08-10 11:05:00,101.64,101.69,101.64,101.68,2500.0,101.64,101.69,101.64,101.68,2500.0
2005-08-10 11:10:00,101.68,101.74,101.68,101.74,900.0,101.68,101.74,101.68,101.74,900.0
2005-08-10 11:15:00,101.74,101.79,101.71,101.79,700.0,101.74,101.79,101.71,101.79,700.0
2005-08-10 11:20:00,101.79,101.79,101.74,101.79,500.0,101.79,101.79,101.74,101.79,500.0
2005-08-10 11:25:00,101.79,101.8,101.76,101.77,2400.0,101.79,101.8,101.76,101.77,2400.0
2005-08-10 11:30:00,101.78,101.8,101.77,101.8,6100.0,101.78,101.8,101.77,101.8,6100.0
2005-08-10 11:35:00,101.79,101.81,101.72,101.73,3900.0,101.79,101.81,101.72,101.73,3900.0
2005-08-10 11:40:00,101.72,101.72,101.64,101.65,2800.0,101.72,101.72,101.64,101.65,2800.0
2005-08-10 11:45:00,101.66,101.72,101.64,101.64,4000.0,101.66,101.72,101.64,101.64,4000.0
2005-08-10 11:50:00,101.66,101.67,101.58,101.58,8500.0,101.66,101.67,101.58,101.58,8500.0
2005-08-10 11:55:00,101.6,101.6,101.51,101.55,2100.0,101.6,101.6,101.51,101.55,2100.0
2005-08-10 12:00:00,101.56,101.62,101.56,101.61,2900.0,101.56,101.62,101.56,101.61,2900.0
2005-08-10 12:05:00,101.61,101.75,101.61,101.74,2900.0,101.61,101.75,101.61,101.74,2900.0
2005-08-10 12:10:00,101.75,101.75,101.7,101.74,4500.0,101.75,101.75,101.7,101.74,4500.0
2005-08-10 12:15:00,101.74,101.76,101.74,101.76,400.0,101.74,101.76,101.74,101.76,400.0
2005-08-10 12:20:00,101.78,101.78,101.75,101.76,1900.0,101.78,101.78,101.75,101.76,1900.0
2005-08-10 12:25:00,101.76,101.76,101.52,101.53,5100.0,101.76,101.76,101.52,101.53,5100.0
2005-08-10 12:30:00,101.53,101.54,101.46,101.46,10400.0,101.53,101.54,101.46,101.46,10400.0
2005-08-10 12:35:00,101.48,101.48,101.12,101.37,16800.0,101.48,101.48,101.12,101.37,16800.0
2005-08-10 12:40:00,101.32,101.32,101.19,101.24,8700.0,101.32,101.32,101.19,101.24,8700.0
2005-08-10 12:45:00,101.23,101.23,101.15,101.22,3800.0,101.23,101.23,101.15,101.22,3800.0
2005-08-10 12:50:00,101.19,101.31,101.19,101.31,1400.0,101.19,101.31,101.19,101.31,1400.0
2005-08-10 12:55:00,101.31,101.31,101.2,101.2,1200.0,101.31,101.31,101.2,101.2,1200.0
2005-08-10 13:00:00,101.21,101.21,101.19,101.19,400.0,101.21,101.21,101.19,101.19,400.0
2005-08-10 13:05:00,101.24,101.26,101.24,101.25,900.0,101.24,101.26,101.24,101.25,900.0
2005-08-10 13:10:00,101.23,101.26,101.23,101.24,1100.0,101.23,101.26,101.23,101.24,1100.0
2005-08-10 13:15:00,101.24,101.32,101.22,101.25,2900.0,101.24,101.32,101.22,101.25,2900.0
2005-08-10 13:20:00,101.22,101.3,101.19,101.22,5000.0,101.22,101.3,101.19,101.22,5000.0
2005-08-10 13:25:00,101.21,101.33,101.2,101.32,5200.0,101.21,101.33,101.2,101.32,5200.0
2005-08-10 13:30:00,101.32,101.32,101.19,101.21,7000.0,101.32,101.32,101.19,101.21,7000.0
2005-08-10 13:35:00,101.21,101.23,101.17,101.18,2800.0,101.21,101.23,101.17,101.18,2800.0
2005-08-10 13:40:00,101.17,101.17,101.05,101.1,4600.0,101.17,101.17,101.05,101.1,4600.0
2005-08-10 13:45:00,101.06,101.06,100.94,100.99,800.0,101.06,101.06,100.94,100.99,800.0
2005-08-10 13:50:00,100.94,100.99,100.62,100.63,15000.0,100.94,100.99,100.62,100.63,15000.0
2005-08-10 13:55:00,100.6,100.75,100.35,100.65,8600.0,100.6,100.75,100.35,100.65,8600.0
2005-08-10 14:00:00,100.69,100.71,100.5,100.5,6900.0,100.69,100.71,100.5,100.5,6900.0
2005-08-10 14:05:00,100.51,100.55,100.32,100.32,8000.0,100.51,100.55,100.32,100.32,8000.0
2005-08-10 14:10:00,100.34,100.42,100.22,100.4,18200.0,100.34,100.42,100.22,100.4,18200.0
2005-08-10 14:15:00,100.39,100.49,100.29,100.49,4300.0,100.39,100.49,100.29,100.49,4300.0
2005-08-10 14:20:00,100.48,100.48,100.15,100.18,9700.0,100.48,100.48,100.15,100.18,9700.0
2005-08-10 14:25:00,100.21,100.25,100.06,100.13,3900.0,100.21,100.25,100.06,100.13,3900.0
2005-08-10 14:30:00,100.13,100.28,100.13,100.23,4200.0,100.13,100.28,100.13,100.23,4200.0
2005-08-10 14:35:00,100.23,100.24,100.19,100.22,3100.0,100.23,100.24,100.19,100.22,3100.0
2005-08-10 14:40:00,100.21,100.24,100.1,100.24,5900.0,100.21,100.24,100.1,100.24,5900.0
2005-08-10 14:45:00,100.25,100.26,100.15,100.15,3400.0,100.25,100.26,100.15,100.15,3400.0
2005-08-10 14:50:00,100.15,100.23,100.15,100.22,2700.0,100.15,100.23,100.15,100.22,2700.0
2005-08-10 14:55:00,100.22,100.28,100.19,100.21,6000.0,100.22,100.28,100.19,100.21,6000.0
2005-08-10 15:00:00,100.22,100.22,100.07,100.07,11800.0,100.22,100.22,100.07,100.07,11800.0
2005-08-10 15:05:00,100.07,100.22,100.07,100.18,8000.0,100.07,100.22,100.07,100.18,8000.0
2005-08-10 15:10:00,100.17,100.21,100.03,100.03,5700.0,100.17,100.21,100.03,100.03,5700.0
2005-08-10 15:15:00,100.04,100.06,99.97,100.01,19200.0,100.04,100.06,99.97,100.01,19200.0
2005-08-10 15:20:00,100.0,100.01,99.96,99.97,11400.0,100.0,100.01,99.96,99.97,11400.0
2005-08-10 15:25:00,100.01,100.1,99.95,100.1,12600.0,100.01,100.1,99.95,100.1,12600.0
2005-08-10 15:30:00,100.09,100.13,100.03,100.12,6500.0,100.09,100.13,100.03,100.12,6500.0
2005-08-10 15:35:00,100.12,100.15,100.0,100.04,14500.0,100.12,100.15,100.0,100.04,14500.0
2005-08-10 15:40:00,100.05,100.05,100.0,100.01,4800.0,100.05,100.05,100.0,100.01,4800.0
2005-08-10 15:45:00,100.01,100.18,100.0,100.18,24300.0,100.01,100.18,100.0,100.18,24300.0
2005-08-10 15:50:00,100.18,100.22,100.09,100.18,18200.0,100.18,100.22,100.09,100.18,18200.0
2005-08-10 15:55:00,100.15,100.18,100.12,100.17,12100.0,100.15,100.18,100.12,100.17,12100.0
2005-08-11 09:30:00,99.76,99.77,99.01,99.1,52300.0,99.76,99.77,99.01,99.1,52300.0
2005-08-11 09:35:00,99.08,99.45,99.06,99.18,13000.0,99.08,99.45,99.06,99.18,13000.0
2005-08-11 09:40:00,99.3,99.31,98.57,98.75,36900.0,99.3,99.31,98.57,98.75,36900.0
2005-08-11 09:45:00,98.75,99.14,98.73,98.95,28600.0,98.75,99.14,98.73,98.95,28600.0
2005-08-11 09:50:00,98.99,99.33,98.95,99.15,17800.0,98.99,99.33,98.95,99.15,17800.0
2005-08-11 09:55:00,99.16,99.26,99.1,99.26,26800.0,99.16,99.26,99.1,99.26,26800.0
2005-08-11 10:00:00,99.26,99.5,99.11,99.25,33500.0,99.26,99.5,99.11,99.25,33500.0
2005-08-11 10:05:00,99.28,99.37,99.22,99.25,8300.0,99.28,99.37,99.22,99.25,8300.0
2005-08-11 10:10:00,99.25,99.37,99.25,99.35,10500.0,99.25,99.37,99.25,99.35,10500.0
2005-08-11 10:15:00,99.35,99.36,99.25,99.26,5000.0,99.35,99.36,99.25,99.26,5000.0
2005-08-11 10:20:00,99.25,99.5,99.25,99.48,10700.0,99.25,99.5,99.25,99.48,10700.0
2005-08-11 10:25:00,99.48,99.6,99.48,99.53,6700.0,99.48,99.6,99.48,99.53,6700.0
2005-08-11 10:30:00,99.46,99.46,99.17,99.41,13100.0,99.46,99.46,99.17,99.41,13100.0
2005-08-11 10:35:00,99.41,99.63,99.4,99.62,8300.0,99.41,99.63,99.4,99.62,8300.0
2005-08-11 10:40:00,99.6,99.6,99.54,99.55,4000.0,99.6,99.6,99.54,99.55,4000.0
2005-08-11 10:45:00,99.55,99.56,99.5,99.54,1700.0,99.55,99.56,99.5,99.54,1700.0
2005-08-11 10:50:00,99.55,99.65,99.55,99.63,4100.0,99.55,99.65,99.55,99.63,4100.0
2005-08-11 10:55:00,99.63,99.63,99.58,99.59,2500.0,99.63,99.63,99.58,99.59,2500.0
2005-08-11 11:00:00,99.59,99.65,99.56,99.65,5700.0,99.59,99.65,99.56,99.65,5700.0
2005-08-11 11:05:00,99.64,99.65,99.59,99.63,11500.0,99.64,99.65,99.59,99.63,11500.0
2005-08-11 11:10:00,99.62,99.67,99.57,99.67,7300.0,99.62,99.67,99.57,99.67,7300.0
2005-08-11 11:15:00,99.68,99.85,99.68,99.82,10300.0,99.68,99.85,99.68,99.82,10300.0
2005-08-11 11:20:00,99.9,99.9,99.81,99.84,11800.0,99.9,99.9,99.81,99.84,11800.0
2005-08-11 11:25:00,99.84,99.85,99.63,99.63,10100.0,99.84,99.85,99.63,99.63,10100.0
2005-08-11 11:30:00,99.65,99.75,99.43,99.43,14500.0,99.65,99.75,99.43,99.43,14500.0
2005-08-11 11:35:00,99.42,99.45,99.34,99.38,4600.0,99.42,99.45,99.34,99.38,4600.0
2005-08-11 11:40:00,99.43,99.55,99.39,99.52,9100.0,99.43,99.55,99.39,99.52,9100.0
2005-08-11 11:45:00,99.53,99.7,99.52,99.69,24300.0,99.53,99.7,99.52,99.69,24300.0
2005-08-11 11:50:00,99.69,99.8,99.69,99.76,17800.0,99.69,99.8,99.69,99.76,17800.0
2005-08-11 11:55:00,99.76,99.79,99.62,99.63,9000.0,99.76,99.79,99.62,99.63,9000.0
2005-08-11 12:00:00,99.65,99.79,99.61,99.74,11500.0,99.65,99.79,99.61,99.74,11500.0
2005-08-11 12:05:00,99.74,99.75,99.7,99.71,3000.0,99.74,99.75,99.7,99.71,3000.0
2005-08-11 12:10:00,99.71,99.74,99.69,99.69,6200.0,99.71,99.74,99.69,99.69,6200.0
2005-08-11 12:15:00,99.67,99.67,99.5,99.5,15100.0,99.67,99.67,99.5,99.5,15100.0
2005-08-11 12:20:00,99.5,99.56,99.5,99.55,3700.0,99.5,99.56,99.5,99.55,3700.0
2005-08-11 12:25:00,99.54,99.54,99.42,99.43,2300.0,99.54,99.54,99.42,99.43,2300.0
2005-08-11 12:30:00,99.42,99.43,99.34,99.41,3800.0,99.42,99.43,99.34,99.41,3800.0
2005-08-11 12:35:00,99.42,99.46,99.39,99.42,1500.0,99.42,99.46,99.39,99.42,1500.0
2005-08-11 12:40:00,99.42,99.42,99.3,99.31,3500.0,99.42,99.42,99.3,99.31,3500.0
2005-08-11 12:45:00,99.31,99.45,99.31,99.4,3600.0,99.31,99.45,99.31,99.4,3600.0
2005-08-11 12:50:00,99.43,99.48,99.36,99.45,6200.0,99.43,99.48,99.36,99.45,6200.0
2005-08-11 12:55:00,99.47,99.47,99.4,99.4,3600.0,99.47,99.47,99.4,99.4,3600.0
2005-08-11 13:00:00,99.4,99.5,99.35,99.41,10600.0,99.4,99.5,99.35,99.41,10600.0
2005-08-11 13:05:00,99.44,99.54,99.4,99.54,8500.0,99.44,99.54,99.4,99.54,8500.0
2005-08-11 13:10:00,99.52,99.52,99.42,99.45,3800.0,99.52,99.52,99.42,99.45,3800.0
2005-08-11 13:15:00,99.44,99.44,99.36,99.37,11900.0,99.44,99.44,99.36,99.37,11900.0
2005-08-11 13:20:00,99.38,99.41,99.36,99.41,4600.0,99.38,99.41,99.36,99.41,4600.0
2005-08-11 13:25:00,99.4,99.41,99.36,99.39,4600.0,99.4,99.41,99.36,99.39,4600.0
2005-08-11 13:30:00,99.39,99.44,99.37,99.43,5100.0,99.39,99.44,99.37,99.43,5100.0
2005-08-11 13:35:00,99.43,99.43,99.39,99.4,3300.0,99.43,99.43,99.39,99.4,3300.0
2005-08-11 13:40:00,99.41,99.45,99.4,99.41,4800.0,99.41,99.45,99.4,99.41,4800.0
2005-08-11 13:45:00,99.4,99.43,99.39,99.43,3900.0,99.4,99.43,99.39,99.43,3900.0
2005-08-11 13:50:00,99.43,99.43,99.38,99.38,7600.0,99.43,99.43,99.38,99.38,7600.0
2005-08-11 13:55:00,99.38,99.38,99.34,99.34,2100.0,99.38,99.38,99.34,99.34,2100.0
2005-08-11 14:00:00,99.33,99.33,99.28,99.28,600.0,99.33,99.33,99.28,99.28,600.0
2005-08-11 14:05:00,99.27,99.36,99.19,99.36,10700.0,99.27,99.36,99.19,99.36,10700.0
2005-08-11 14:10:00,99.3,99.31,99.02,99.03,2600.0,99.3,99.31,99.02,99.03,2600.0
2005-08-11 14:15:00,99.07,99.11,99.0,99.11,3000.0,99.07,99.11,99.0,99.11,3000.0
2005-08-11 14:20:00,99.12,99.2,99.12,99.16,700.0,99.12,99.2,99.12,99.16,700.0
2005-08-11 14:25:00,99.17,99.19,99.17,99.17,2400.0,99.17,99.19,99.17,99.17,2400.0
2005-08-11 14:30:00,99.1,99.28,99.1,99.24,7600.0,99.1,99.28,99.1,99.24,7600.0
2005-08-11 14:35:00,99.23,99.23,99.15,99.16,4000.0,99.23,99.23,99.15,99.16,4000.0
2005-08-11 14:40:00,99.15,99.21,99.12,99.2,4600.0,99.15,99.21,99.12,99.2,4600.0
2005-08-11 14:45:00,99.16,99.24,99.16,99.24,5100.0,99.16,99.24,99.16,99.24,5100.0
2005-08-11 14:50:00,99.17,99.2,99.12,99.15,4700.0,99.17,99.2,99.12,99.15,4700.0
2005-08-11 14:55:00,99.12,99.13,99.05,99.11,3600.0,99.12,99.13,99.05,99.11,3600.0
2005-08-11 15:00:00,99.1,99.1,99.01,99.01,1600.0,99.1,99.1,99.01,99.01,1600.0
2005-08-11 15:05:00,98.99,99.01,98.9,98.9,5900.0,98.99,99.01,98.9,98.9,5900.0
2005-08-11 15:10:00,98.91,99.05,98.84,99.05,12200.0,98.91,99.05,98.84,99.05,12200.0
2005-08-11 15:15:00,99.1,99.18,98.96,99.18,21400.0,99.1,99.18,98.96,99.18,21400.0
2005-08-11 15:20:00,99.18,99.3,99.15,99.25,10200.0,99.18,99.3,99.15,99.25,10200.0
2005-08-11 15:25:00,99.21,99.32,99.16,99.16,13600.0,99.21,99.32,99.16,99.16,13600.0
2005-08-11 15:30:00,99.16,99.35,99.16,99.29,17000.0,99.16,99.35,99.16,99.29,17000.0
2005-08-11 15:35:00,99.29,99.29,99.16,99.18,11800.0,99.29,99.29,99.16,99.18,11800.0
2005-08-11 15:40:00,99.18,99.28,99.18,99.27,15600.0,99.18,99.28,99.18,99.27,15600.0
2005-08-11 15:45:00,99.28,99.28,99.0,99.11,20300.0,99.28,99.28,99.0,99.11,20300.0
2005-08-11 15:50:00,99.11,99.24,99.09,99.24,8500.0,99.11,99.24,99.09,99.24,8500.0
2005-08-11 15:55:00,99.27,99.28,98.99,99.0,62800.0,99.27,99.28,98.99,99.0,62800.0
2005-08-12 09:30:00,99.07,99.07,98.56,98.78,12700.0,99.07,99.07,98.56,98.78,12700.0
2005-08-12 09:35:00,98.65,98.82,98.65,98.73,9600.0,98.65,98.82,98.65,98.73,9600.0
2005-08-12 09:40:00,98.74,98.84,98.63,98.73,15800.0,98.74,98.84,98.63,98.73,15800.0
2005-08-12 09:45:00,98.77,98.77,98.06,98.07,13600.0,98.77,98.77,98.06,98.07,13600.0
2005-08-12 09:50:00,98.07,98.11,97.89,97.9,18100.0,98.07,98.11,97.89,97.9,18100.0
2005-08-12 09:55:00,97.91,97.99,97.71,97.78,22900.0,97.91,97.99,97.71,97.78,22900.0
2005-08-12 10:00:00,97.75,97.81,97.68,97.74,18300.0,97.75,97.81,97.68,97.74,18300.0
2005-08-12 10:05:00,97.69,97.7,97.51,97.66,26400.0,97.69,97.7,97.51,97.66,26400.0
2005-08-12 10:10:00,97.63,97.74,97.51,97.54,21000.0,97.63,97.74,97.51,97.54,21000.0
2005-08-12 10:15:00,97.56,97.62,97.55,97.61,10400.0,97.56,97.62,97.55,97.61,10400.0
2005-08-12 10:20:00,97.62,97.8,97.52,97.75,12100.0,97.62,97.8,97.52,97.75,12100.0
2005-08-12 10:25:00,97.74,97.98,97.67,97.98,9100.0,97.74,97.98,97.67,97.98,9100.0
2005-08-12 10:30:00,97.9,97.9,97.58,97.62,9400.0,97.9,97.9,97.58,97.62,9400.0
2005-08-12 10:35:00,97.62,97.8,97.57,97.72,7300.0,97.62,97.8,97.57,97.72,7300.0
2005-08-12 10:40:00,97.69,97.69,97.62,97.66,3800.0,97.69,97.69,97.62,97.66,3800.0
2005-08-12 10:45:00,97.7,97.74,97.68,97.68,2900.0,97.7,97.74,97.68,97.68,2900.0
2005-08-12 10:50:00,97.67,97.8,97.66,97.8,3500.0,97.67,97.8,97.66,97.8,3500.0
2005-08-12 10:55:00,97.73,97.79,97.72,97.72,2400.0,97.73,97.79,97.72,97.72,2400.0
2005-08-12 11:00:00,97.76,97.95,97.75,97.95,7700.0,97.76,97.95,97.75,97.95,7700.0
2005-08-12 11:05:00,97.95,98.04,97.86,97.95,8000.0,97.95,98.04,97.86,97.95,8000.0
2005-08-12 11:10:00,97.93,97.99,97.93,97.97,2700.0,97.93,97.99,97.93,97.97,2700.0
2005-08-12 11:15:00,97.97,98.02,97.91,98.0,13100.0,97.97,98.02,97.91,98.0,13100.0
2005-08-12 11:20:00,98.0,98.04,97.65,97.65,36100.0,98.0,98.04,97.65,97.65,36100.0
2005-08-12 11:25:00,97.79,97.79,97.3,97.45,62700.0,97.79,97.79,97.3,97.45,62700.0
2005-08-12 11:30:00,97.48,97.74,97.36,97.74,15200.0,97.48,97.74,97.36,97.74,15200.0
2005-08-12 11:35:00,97.76,97.97,97.76,97.94,12300.0,97.76,97.97,97.76,97.94,12300.0
2005-08-12 11:40:00,97.92,97.96,97.78,97.79,13700.0,97.92,97.96,97.78,97.79,13700.0
2005-08-12 11:45:00,97.79,97.85,97.72,97.72,5000.0,97.79,97.85,97.72,97.72,5000.0
2005-08-12 11:50:00,97.71,97.71,97.49,97.49,5000.0,97.71,97.71,97.49,97.49,5000.0
2005-08-12 11:55:00,97.49,97.5,97.4,97.5,4000.0,97.49,97.5,97.4,97.5,4000.0
2005-08-12 12:00:00,97.54,97.73,97.51,97.57,10000.0,97.54,97.73,97.51,97.57,10000.0
2005-08-12 12:05:00,97.6,97.76,97.6,97.75,5500.0,97.6,97.76,97.6,97.75,5500.0
2005-08-12 12:10:00,97.76,97.84,97.71,97.84,9500.0,97.76,97.84,97.71,97.84,9500.0
2005-08-12 12:15:00,97.85,98.04,97.85,97.96,12300.0,97.85,98.04,97.85,97.96,12300.0
2005-08-12 12:20:00,97.97,97.99,97.9,97.95,3700.0,97.97,97.99,97.9,97.95,3700.0
2005-08-12 12:25:00,97.91,97.92,97.84,97.85,2800.0,97.91,97.92,97.84,97.85,2800.0
2005-08-12 12:30:00,97.92,97.96,97.87,97.95,4800.0,97.92,97.96,97.87,97.95,4800.0
2005-08-12 12:35:00,97.95,97.95,97.85,97.87,6600.0,97.95,97.95,97.85,97.87,6600.0
2005-08-12 12:40:00,97.84,97.9,97.76,97.83,5300.0,97.84,97.9,97.76,97.83,5300.0
2005-08-12 12:45:00,97.87,97.91,97.82,97.85,3600.0,97.87,97.91,97.82,97.85,3600.0
2005-08-12 12:50:00,97.83,97.83,97.78,97.78,2000.0,97.83,97.83,97.78,97.78,2000.0
2005-08-12 12:55:00,97.83,97.92,97.83,97.89,3100.0,97.83,97.92,97.83,97.89,3100.0
2005-08-12 13:00:00,97.88,97.9,97.88,97.89,3200.0,97.88,97.9,97.88,97.89,3200.0
2005-08-12 13:05:00,97.9,97.92,97.86,97.9,2200.0,97.9,97.92,97.86,97.9,2200.0
2005-08-12 13:10:00,97.9,97.92,97.89,97.89,2000.0,97.9,97.92,97.89,97.89,2000.0
2005-08-12 13:15:00,97.89,97.92,97.89,97.92,3500.0,97.89,97.92,97.89,97.92,3500.0
2005-08-12 13:20:00,97.91,97.93,97.89,97.93,4000.0,97.91,97.93,97.89,97.93,4000.0
2005-08-12 13:25:00,97.94,97.96,97.92,97.95,7400.0,97.94,97.96,97.92,97.95,7400.0
2005-08-12 13:30:00,97.95,97.95,97.84,97.86,8800.0,97.95,97.95,97.84,97.86,8800.0
2005-08-12 13:35:00,97.86,97.86,97.82,97.82,2700.0,97.86,97.86,97.82,97.82,2700.0
2005-08-12 13:40:00,97.8,97.81,97.76,97.76,1400.0,97.8,97.81,97.76,97.76,1400.0
2005-08-12 13:45:00,97.76,97.76,97.75,97.75,1400.0,97.76,97.76,97.75,97.75,1400.0
2005-08-12 13:50:00,97.74,97.78,97.72,97.78,4900.0,97.74,97.78,97.72,97.78,4900.0
2005-08-12 13:55:00,97.78,97.78,97.77,97.77,600.0,97.78,97.78,97.77,97.77,600.0
2005-08-12 14:00:00,97.77,97.9,97.76,97.88,3000.0,97.77,97.9,97.76,97.88,3000.0
2005-08-12 14:05:00,97.93,97.99,97.93,97.98,2000.0,97.93,97.99,97.93,97.98,2000.0
2005-08-12 14:10:00,97.99,98.04,97.97,97.98,4200.0,97.99,98.04,97.97,97.98,4200.0
2005-08-12 14:15:00,97.99,98.04,97.99,98.04,6600.0,97.99,98.04,97.99,98.04,6600.0
2005-08-12 14:20:00,98.05,98.23,98.04,98.23,8200.0,98.05,98.23,98.04,98.23,8200.0
2005-08-12 14:25:00,98.26,98.29,98.13,98.19,8600.0,98.26,98.29,98.13,98.19,8600.0
2005-08-12 14:30:00,98.2,98.35,98.2,98.33,2500.0,98.2,98.35,98.2,98.33,2500.0
2005-08-12 14:35:00,98.34,98.35,98.32,98.33,1900.0,98.34,98.35,98.32,98.33,1900.0
2005-08-12 14:40:00,98.32,98.34,98.25,98.25,3200.0,98.32,98.34,98.25,98.25,3200.0
2005-08-12 14:45:00,98.26,98.32,98.25,98.32,2800.0,98.26,98.32,98.25,98.32,2800.0
2005-08-12 14:50:00,98.32,98.38,98.24,98.24,1700.0,98.32,98.38,98.24,98.24,1700.0
2005-08-12 14:55:00,98.21,98.45,98.21,98.41,2900.0,98.21,98.45,98.21,98.41,2900.0
2005-08-12 15:00:00,98.42,98.42,98.3,98.3,3400.0,98.42,98.42,98.3,98.3,3400.0
2005-08-12 15:05:00,98.27,98.28,98.21,98.28,3100.0,98.27,98.28,98.21,98.28,3100.0
2005-08-12 15:10:00,98.29,98.41,98.29,98.41,2600.0,98.29,98.41,98.29,98.41,2600.0
2005-08-12 15:15:00,98.41,98.42,98.39,98.42,1400.0,98.41,98.42,98.39,98.42,1400.0
2005-08-12 15:20:00,98.45,98.65,98.45,98.63,24400.0,98.45,98.65,98.45,98.63,24400.0
2005-08-12 15:25:00,98.63,98.77,98.62,98.77,22100.0,98.63,98.77,98.62,98.77,22100.0
2005-08-12 15:30:00,98.77,98.78,98.54,98.54,14900.0,98.77,98.78,98.54,98.54,14900.0
2005-08-12 15:35:00,98.54,98.64,98.54,98.64,10000.0,98.54,98.64,98.54,98.64,10000.0
2005-08-12 15:40:00,98.64,98.69,98.62,98.63,6700.0,98.64,98.69,98.62,98.63,6700.0
2005-08-12 15:45:00,98.62,98.62,98.41,98.46,9200.0,98.62,98.62,98.41,98.46,9200.0
2005-08-12 15:50:00,98.46,98.49,98.39,98.4,10800.0,98.46,98.49,98.39,98.4,10800.0
2005-08-12 15:55:00,98.39,98.45,98.34,98.37,9800.0,98.39,98.45,98.34,98.37,9800.0
2005-08-15 09:30:00,98.57,98.57,98.3,98.49,10000.0,98.57,98.57,98.3,98.49,10000.0
2005-08-15 09:35:00,98.49,98.62,98.44,98.5,5600.0,98.49,98.62,98.44,98.5,5600.0
2005-08-15 09:40:00,98.5,98.6,98.16,98.16,5400.0,98.5,98.6,98.16,98.16,5400.0
2005-08-15 09:45:00,98.22,98.32,98.18,98.24,4500.0,98.22,98.32,98.18,98.24,4500.0
2005-08-15 09:50:00,98.2,98.2,97.98,97.98,1500.0,98.2,98.2,97.98,97.98,1500.0
2005-08-15 09:55:00,97.98,98.06,97.98,98.02,3800.0,97.98,98.06,97.98,98.02,3800.0
2005-08-15 10:00:00,98.02,98.02,97.88,97.88,1000.0,98.02,98.02,97.88,97.88,1000.0
2005-08-15 10:05:00,97.9,97.99,97.9,97.99,2000.0,97.9,97.99,97.9,97.99,2000.0
2005-08-15 10:10:00,97.95,97.97,97.95,97.96,1400.0,97.95,97.97,97.95,97.96,1400.0
2005-08-15 10:15:00,97.96,97.96,97.86,97.89,5200.0,97.96,97.96,97.86,97.89,5200.0
2005-08-15 10:20:00,97.87,97.87,97.82,97.82,1400.0,97.87,97.87,97.82,97.82,1400.0
2005-08-15 10:25:00,97.82,97.93,97.77,97.93,4800.0,97.82,97.93,97.77,97.93,4800.0
2005-08-15 10:30:00,97.91,97.97,97.9,97.97,3800.0,97.91,97.97,97.9,97.97,3800.0
2005-08-15 10:35:00,98.0,98.2,97.97,98.19,4700.0,98.0,98.2,97.97,98.19,4700.0
2005-08-15 10:40:00,98.2,98.2,98.18,98.18,1400.0,98.2,98.2,98.18,98.18,1400.0
2005-08-15 10:45:00,98.17,98.18,98.12,98.12,1800.0,98.17,98.18,98.12,98.12,1800.0
2005-08-15 10:50:00,98.12,98.13,98.1,98.1,700.0,98.12,98.13,98.1,98.1,700.0
2005-08-15 10:55:00,98.11,98.11,97.94,98.0,14900.0,98.11,98.11,97.94,98.0,14900.0
2005-08-15 11:00:00,98.0,98.22,98.0,98.14,8600.0,98.0,98.22,98.0,98.14,8600.0
2005-08-15 11:05:00,98.15,98.18,98.12,98.18,2200.0,98.15,98.18,98.12,98.18,2200.0
2005-08-15 11:10:00,98.17,98.17,98.11,98.13,1800.0,98.17,98.17,98.11,98.13,1800.0
2005-08-15 11:15:00,98.12,98.18,98.05,98.05,4100.0,98.12,98.18,98.05,98.05,4100.0
2005-08-15 11:20:00,98.13,98.14,98.1,98.12,900.0,98.13,98.14,98.1,98.12,900.0
2005-08-15 11:25:00,98.13,98.21,98.13,98.21,1800.0,98.13,98.21,98.13,98.21,1800.0
2005-08-15 11:30:00,98.22,98.22,98.05,98.05,3100.0,98.22,98.22,98.05,98.05,3100.0
2005-08-15 11:35:00,98.05,98.08,98.05,98.08,1800.0,98.05,98.08,98.05,98.08,1800.0
2005-08-15 11:40:00,98.15,98.19,98.15,98.17,2300.0,98.15,98.19,98.15,98.17,2300.0
2005-08-15 11:45:00,98.17,98.28,98.17,98.28,3700.0,98.17,98.28,98.17,98.28,3700.0
2005-08-15 11:50:00,98.28,98.28,98.26,98.28,3700.0,98.28,98.28,98.26,98.28,3700.0
2005-08-15 11:55:00,98.28,98.43,98.28,98.43,7700.0,98.28,98.43,98.28,98.43,7700.0
2005-08-15 12:00:00,98.44,98.45,98.41,98.43,3100.0,98.44,98.45,98.41,98.43,3100.0
2005-08-15 12:05:00,98.47,98.5,98.45,98.5,2600.0,98.47,98.5,98.45,98.5,2600.0
2005-08-15 12:10:00,98.5,98.56,98.5,98.53,4200.0,98.5,98.56,98.5,98.53,4200.0
2005-08-15 12:15:00,98.53,98.6,98.53,98.55,6100.0,98.53,98.6,98.53,98.55,6100.0
2005-08-15 12:20:00,98.54,98.6,98.54,98.6,7400.0,98.54,98.6,98.54,98.6,7400.0
2005-08-15 12:25:00,98.57,98.72,98.57,98.72,9400.0,98.57,98.72,98.57,98.72,9400.0
2005-08-15 12:30:00,98.72,98.82,98.7,98.8,23000.0,98.72,98.82,98.7,98.8,23000.0
2005-08-15 12:35:00,98.8,98.83,98.76,98.77,13000.0,98.8,98.83,98.76,98.77,13000.0
2005-08-15 12:40:00,98.77,98.83,98.69,98.75,8300.0,98.77,98.83,98.69,98.75,8300.0
2005-08-15 12:45:00,98.75,98.84,98.75,98.84,2400.0,98.75,98.84,98.75,98.84,2400.0
2005-08-15 12:50:00,98.84,98.84,98.7,98.7,5700.0,98.84,98.84,98.7,98.7,5700.0
2005-08-15 12:55:00,98.71,98.75,98.71,98.74,4300.0,98.71,98.75,98.71,98.74,4300.0
2005-08-15 13:00:00,98.73,98.78,98.72,98.76,2200.0,98.73,98.78,98.72,98.76,2200.0
2005-08-15 13:05:00,98.79,98.8,98.75,98.8,2800.0,98.79,98.8,98.75,98.8,2800.0
2005-08-15 13:10:00,98.8,98.82,98.77,98.78,7400.0,98.8,98.82,98.77,98.78,7400.0
2005-08-15 13:15:00,98.78,98.85,98.78,98.82,8500.0,98.78,98.85,98.78,98.82,8500.0
2005-08-15 13:20:00,98.82,98.97,98.82,98.93,10400.0,98.82,98.97,98.82,98.93,10400.0
2005-08-15 13:25:00,98.93,98.94,98.91,98.92,2700.0,98.93,98.94,98.91,98.92,2700.0
2005-08-15 13:30:00,98.92,98.92,98.79,98.8,11000.0,98.92,98.92,98.79,98.8,11000.0
2005-08-15 13:35:00,98.8,98.86,98.76,98.81,5900.0,98.8,98.86,98.76,98.81,5900.0
2005-08-15 13:40:00,98.8,98.9,98.76,98.77,6300.0,98.8,98.9,98.76,98.77,6300.0
2005-08-15 13:45:00,98.76,98.98,98.76,98.94,3600.0,98.76,98.98,98.76,98.94,3600.0
2005-08-15 13:50:00,98.98,99.0,98.9,98.93,11000.0,98.98,99.0,98.9,98.93,11000.0
2005-08-15 13:55:00,98.93,98.93,98.91,98.91,900.0,98.93,98.93,98.91,98.91,900.0
2005-08-15 14:00:00,98.91,98.92,98.87,98.87,7100.0,98.91,98.92,98.87,98.87,7100.0
2005-08-15 14:05:00,98.9,98.9,98.89,98.89,4000.0,98.9,98.9,98.89,98.89,4000.0
2005-08-15 14:10:00,98.87,98.9,98.86,98.9,2300.0,98.87,98.9,98.86,98.9,2300.0
2005-08-15 14:15:00,98.89,98.89,98.79,98.79,7900.0,98.89,98.89,98.79,98.79,7900.0
2005-08-15 14:20:00,98.79,98.83,98.7,98.77,6200.0,98.79,98.83,98.7,98.77,6200.0
2005-08-15 14:25:00,98.76,98.94,98.76,98.94,4800.0,98.76,98.94,98.76,98.94,4800.0
2005-08-15 14:30:00,98.93,98.93,98.89,98.92,1800.0,98.93,98.93,98.89,98.92,1800.0
2005-08-15 14:35:00,98.93,98.97,98.93,98.94,2800.0,98.93,98.97,98.93,98.94,2800.0
2005-08-15 14:40:00,98.94,98.94,98.85,98.85,3600.0,98.94,98.94,98.85,98.85,3600.0
2005-08-15 14:45:00,98.84,98.84,98.73,98.73,2500.0,98.84,98.84,98.73,98.73,2500.0
2005-08-15 14:50:00,98.74,98.94,98.74,98.93,8900.0,98.74,98.94,98.74,98.93,8900.0
2005-08-15 14:55:00,98.93,98.98,98.92,98.97,4600.0,98.93,98.98,98.92,98.97,4600.0
2005-08-15 15:00:00,98.98,98.99,98.9,98.9,6900.0,98.98,98.99,98.9,98.9,6900.0
2005-08-15 15:05:00,98.91,98.95,98.88,98.95,6300.0,98.91,98.95,98.88,98.95,6300.0
2005-08-15 15:10:00,98.94,98.96,98.91,98.96,2500.0,98.94,98.96,98.91,98.96,2500.0
2005-08-15 15:15:00,98.95,98.99,98.95,98.95,3500.0,98.95,98.99,98.95,98.95,3500.0
2005-08-15 15:20:00,98.96,98.99,98.94,98.95,7000.0,98.96,98.99,98.94,98.95,7000.0
2005-08-15 15:25:00,98.96,98.96,98.88,98.93,6100.0,98.96,98.96,98.88,98.93,6100.0
2005-08-15 15:30:00,98.93,98.96,98.92,98.92,7000.0,98.93,98.96,98.92,98.92,7000.0
2005-08-15 15:35:00,98.93,98.98,98.93,98.94,8100.0,98.93,98.98,98.93,98.94,8100.0
2005-08-15 15:40:00,98.93,99.0,98.93,99.0,7600.0,98.93,99.0,98.93,99.0,7600.0
2005-08-15 15:45:00,99.0,99.04,98.99,99.04,11600.0,99.0,99.04,98.99,99.04,11600.0
2005-08-15 15:50:00,99.03,99.09,99.03,99.08,8800.0,99.03,99.09,99.03,99.08,8800.0
2005-08-15 15:55:00,99.07,99.12,98.99,99.02,13900.0,99.07,99.12,98.99,99.02,13900.0
2005-08-16 09:30:00,99.06,99.07,98.52,98.83,8300.0,99.06,99.07,98.52,98.83,8300.0
2005-08-16 09:35:00,98.83,98.84,98.44,98.51,13200.0,98.83,98.84,98.44,98.51,13200.0
2005-08-16 09:40:00,98.5,98.75,98.4,98.66,23600.0,98.5,98.75,98.4,98.66,23600.0
2005-08-16 09:45:00,98.7,98.77,98.5,98.69,38300.0,98.7,98.77,98.5,98.69,38300.0
2005-08-16 09:50:00,98.74,98.74,98.49,98.52,27600.0,98.74,98.74,98.49,98.52,27600.0
2005-08-16 09:55:00,98.57,98.59,98.37,98.39,5700.0,98.57,98.59,98.37,98.39,5700.0
2005-08-16 10:00:00,98.46,98.59,98.41,98.44,7900.0,98.46,98.59,98.41,98.44,7900.0
2005-08-16 10:05:00,98.54,98.55,98.39,98.53,8200.0,98.54,98.55,98.39,98.53,8200.0
2005-08-16 10:10:00,98.52,98.53,98.3,98.4,10800.0,98.52,98.53,98.3,98.4,10800.0
2005-08-16 10:15:00,98.42,98.49,98.42,98.49,2100.0,98.42,98.49,98.42,98.49,2100.0
2005-08-16 10:20:00,98.51,98.55,98.5,98.55,3800.0,98.51,98.55,98.5,98.55,3800.0
2005-08-16 10:25:00,98.55,98.68,98.49,98.5,4200.0,98.55,98.68,98.49,98.5,4200.0
2005-08-16 10:30:00,98.53,98.53,98.36,98.39,5100.0,98.53,98.53,98.36,98.39,5100.0
2005-08-16 10:35:00,98.38,98.44,98.36,98.4,8300.0,98.38,98.44,98.36,98.4,8300.0
2005-08-16 10:40:00,98.4,98.4,98.27,98.3,4300.0,98.4,98.4,98.27,98.3,4300.0
2005-08-16 10:45:00,98.3,98.34,98.23,98.23,11100.0,98.3,98.34,98.23,98.23,11100.0
2005-08-16 10:50:00,98.23,98.27,98.2,98.23,10300.0,98.23,98.27,98.2,98.23,10300.0
2005-08-16 10:55:00,98.23,98.29,98.08,98.09,10000.0,98.23,98.29,98.08,98.09,10000.0
2005-08-16 11:00:00,98.1,98.1,97.85,97.95,9100.0,98.1,98.1,97.85,97.95,9100.0
2005-08-16 11:05:00,97.96,98.05,97.9,98.05,5100.0,97.96,98.05,97.9,98.05,5100.0
2005-08-16 11:10:00,98.04,98.04,98.01,98.03,4000.0,98.04,98.04,98.01,98.03,4000.0
2005-08-16 11:15:00,98.03,98.06,98.02,98.06,3700.0,98.03,98.06,98.02,98.06,3700.0
2005-08-16 11:20:00,98.06,98.19,98.06,98.16,3900.0,98.06,98.19,98.06,98.16,3900.0
2005-08-16 11:25:00,98.16,98.31,98.13,98.31,3500.0,98.16,98.31,98.13,98.31,3500.0
2005-08-16 11:30:00,98.31,98.31,98.27,98.28,5600.0,98.31,98.31,98.27,98.28,5600.0
2005-08-16 11:35:00,98.31,98.31,98.29,98.3,5900.0,98.31,98.31,98.29,98.3,5900.0
2005-08-16 11:40:00,98.33,98.37,98.31,98.31,8400.0,98.33,98.37,98.31,98.31,8400.0
2005-08-16 11:45:00,98.31,98.31,98.2,98.24,9100.0,98.31,98.31,98.2,98.24,9100.0
2005-08-16 11:50:00,98.24,98.25,98.21,98.21,15800.0,98.24,98.25,98.21,98.21,15800.0
2005-08-16 11:55:00,98.21,98.22,98.19,98.2,8700.0,98.21,98.22,98.19,98.2,8700.0
2005-08-16 12:00:00,98.2,98.28,98.19,98.22,7700.0,98.2,98.28,98.19,98.22,7700.0
2005-08-16 12:05:00,98.21,98.45,98.2,98.45,5800.0,98.21,98.45,98.2,98.45,5800.0
2005-08-16 12:10:00,98.46,98.46,98.24,98.29,4500.0,98.46,98.46,98.24,98.29,4500.0
2005-08-16 12:15:00,98.3,98.31,98.27,98.27,3500.0,98.3,98.31,98.27,98.27,3500.0
2005-08-16 12:20:00,98.21,98.24,98.18,98.2,5300.0,98.21,98.24,98.18,98.2,5300.0
2005-08-16 12:25:00,98.22,98.29,98.22,98.27,3100.0,98.22,98.29,98.22,98.27,3100.0
2005-08-16 12:30:00,98.28,98.35,98.28,98.35,7800.0,98.28,98.35,98.28,98.35,7800.0
2005-08-16 12:35:00,98.36,98.36,98.33,98.34,3000.0,98.36,98.36,98.33,98.34,3000.0
2005-08-16 12:40:00,98.33,98.33,98.23,98.3,5700.0,98.33,98.33,98.23,98.3,5700.0
2005-08-16 12:45:00,98.28,98.38,98.28,98.38,1600.0,98.28,98.38,98.28,98.38,1600.0
2005-08-16 12:50:00,98.36,98.36,98.33,98.33,700.0,98.36,98.36,98.33,98.33,700.0
2005-08-16 12:55:00,98.31,98.31,98.31,98.31,1200.0,98.31,98.31,98.31,98.31,1200.0
2005-08-16 13:00:00,98.3,98.3,98.29,98.3,3000.0,98.3,98.3,98.29,98.3,3000.0
2005-08-16 13:05:00,98.26,98.27,98.22,98.22,2200.0,98.26,98.27,98.22,98.22,2200.0
2005-08-16 13:10:00,98.22,98.29,98.21,98.29,3900.0,98.22,98.29,98.21,98.29,3900.0
2005-08-16 13:15:00,98.28,98.34,98.28,98.34,500.0,98.28,98.34,98.28,98.34,500.0
2005-08-16 13:20:00,98.32,98.35,98.32,98.35,2600.0,98.32,98.35,98.32,98.35,2600.0
2005-08-16 13:25:00,98.33,98.37,98.33,98.37,6300.0,98.33,98.37,98.33,98.37,6300.0
2005-08-16 13:30:00,98.37,98.38,98.35,98.37,6400.0,98.37,98.38,98.35,98.37,6400.0
2005-08-16 13:35:00,98.37,98.38,98.36,98.38,5500.0,98.37,98.38,98.36,98.38,5500.0
2005-08-16 13:40:00,98.37,98.38,98.3,98.31,6300.0,98.37,98.38,98.3,98.31,6300.0
2005-08-16 13:45:00,98.31,98.32,98.31,98.32,3900.0,98.31,98.32,98.31,98.32,3900.0
2005-08-16 13:50:00,98.31,98.31,98.21,98.21,7400.0,98.31,98.31,98.21,98.21,7400.0
2005-08-16 13:55:00,98.22,98.22,98.11,98.15,11400.0,98.22,98.22,98.11,98.15,11400.0
2005-08-16 14:00:00,98.15,98.3,98.15,98.3,6400.0,98.15,98.3,98.15,98.3,6400.0
2005-08-16 14:05:00,98.3,98.3,98.18,98.18,7900.0,98.3,98.3,98.18,98.18,7900.0
2005-08-16 14:10:00,98.21,98.27,98.11,98.25,15200.0,98.21,98.27,98.11,98.25,15200.0
2005-08-16 14:15:00,98.26,98.29,98.19,98.28,13300.0,98.26,98.29,98.19,98.28,13300.0
2005-08-16 14:20:00,98.27,98.3,98.13,98.29,6800.0,98.27,98.3,98.13,98.29,6800.0
2005-08-16 14:25:00,98.31,98.31,98.23,98.25,4600.0,98.31,98.31,98.23,98.25,4600.0
2005-08-16 14:30:00,98.25,98.37,98.24,98.33,6500.0,98.25,98.37,98.24,98.33,6500.0
2005-08-16 14:35:00,98.33,98.45,98.31,98.45,7900.0,98.33,98.45,98.31,98.45,7900.0
2005-08-16 14:40:00,98.44,98.44,98.36,98.37,2900.0,98.44,98.44,98.36,98.37,2900.0
2005-08-16 14:45:00,98.36,98.36,98.31,98.32,2200.0,98.36,98.36,98.31,98.32,2200.0
2005-08-16 14:50:00,98.36,98.38,98.32,98.38,2300.0,98.36,98.38,98.32,98.38,2300.0
2005-08-16 14:55:00,98.37,98.44,98.34,98.35,3900.0,98.37,98.44,98.34,98.35,3900.0
2005-08-16 15:00:00,98.37,98.41,98.32,98.32,6000.0,98.37,98.41,98.32,98.32,6000.0
2005-08-16 15:05:00,98.33,98.4,98.3,98.35,4600.0,98.33,98.4,98.3,98.35,4600.0
2005-08-16 15:10:00,98.34,98.35,98.3,98.35,4400.0,98.34,98.35,98.3,98.35,4400.0
2005-08-16 15:15:00,98.32,98.35,98.32,98.32,7800.0,98.32,98.35,98.32,98.32,7800.0
2005-08-16 15:20:00,98.33,98.35,98.15,98.18,32500.0,98.33,98.35,98.15,98.18,32500.0
2005-08-16 15:25:00,98.18,98.23,98.17,98.17,9400.0,98.18,98.23,98.17,98.17,9400.0
2005-08-16 15:30:00,98.18,98.22,98.17,98.21,22200.0,98.18,98.22,98.17,98.21,22200.0
2005-08-16 15:35:00,98.2,98.27,98.19,98.19,14100.0,98.2,98.27,98.19,98.19,14100.0
2005-08-16 15:40:00,98.2,98.29,98.15,98.15,29700.0,98.2,98.29,98.15,98.15,29700.0
2005-08-16 15:45:00,98.16,98.19,98.06,98.07,15400.0,98.16,98.19,98.06,98.07,15400.0
2005-08-16 15:50:00,98.07,98.21,98.06,98.08,16700.0,98.07,98.21,98.06,98.08,16700.0
2005-08-16 15:55:00,98.08,98.19,98.05,98.05,28000.0,98.08,98.19,98.05,98.05,28000.0
2005-08-17 09:30:00,97.56,97.7,97.33,97.35,17200.0,97.56,97.7,97.33,97.35,17200.0
2005-08-17 09:35:00,97.5,97.5,97.26,97.26,3600.0,97.5,97.5,97.26,97.26,3600.0
2005-08-17 09:40:00,97.3,97.31,97.11,97.3,5500.0,97.3,97.31,97.11,97.3,5500.0
2005-08-17 09:45:00,97.24,97.54,97.24,97.52,5700.0,97.24,97.54,97.24,97.52,5700.0
2005-08-17 09:50:00,97.54,97.6,97.44,97.44,9200.0,97.54,97.6,97.44,97.44,9200.0
2005-08-17 09:55:00,97.45,97.45,97.3,97.33,6600.0,97.45,97.45,97.3,97.33,6600.0
2005-08-17 10:00:00,97.33,97.38,97.31,97.33,4300.0,97.33,97.38,97.31,97.33,4300.0
2005-08-17 10:05:00,97.33,97.42,97.33,97.42,3500.0,97.33,97.42,97.33,97.42,3500.0
2005-08-17 10:10:00,97.45,97.48,97.33,97.43,5900.0,97.45,97.48,97.33,97.43,5900.0
2005-08-17 10:15:00,97.48,97.7,97.48,97.63,5300.0,97.48,97.7,97.48,97.63,5300.0
2005-08-17 10:20:00,97.61,97.69,97.5,97.69,6500.0,97.61,97.69,97.5,97.69,6500.0
2005-08-17 10:25:00,97.6,97.65,97.56,97.62,1300.0,97.6,97.65,97.56,97.62,1300.0
2005-08-17 10:30:00,97.57,97.6,97.32,97.52,6000.0,97.57,97.6,97.32,97.52,6000.0
2005-08-17 10:35:00,97.52,97.65,97.52,97.57,3400.0,97.52,97.65,97.52,97.57,3400.0
2005-08-17 10:40:00,97.58,97.73,97.55,97.66,2200.0,97.58,97.73,97.55,97.66,2200.0
2005-08-17 10:45:00,97.71,97.74,97.7,97.7,500.0,97.71,97.74,97.7,97.7,500.0
2005-08-17 10:50:00,97.74,97.75,97.64,97.72,3200.0,97.74,97.75,97.64,97.72,3200.0
2005-08-17 10:55:00,97.79,97.83,97.79,97.83,200.0,97.79,97.83,97.79,97.83,200.0
2005-08-17 11:00:00,97.82,97.98,97.82,97.98,3300.0,97.82,97.98,97.82,97.98,3300.0
2005-08-17 11:05:00,98.0,98.09,97.96,97.96,2700.0,98.0,98.09,97.96,97.96,2700.0
2005-08-17 11:10:00,97.91,98.06,97.91,98.04,6300.0,97.91,98.06,97.91,98.04,6300.0
2005-08-17 11:15:00,98.03,98.09,98.0,98.02,4500.0,98.03,98.09,98.0,98.02,4500.0
2005-08-17 11:20:00,98.01,98.01,97.87,97.87,2600.0,98.01,98.01,97.87,97.87,2600.0
2005-08-17 11:25:00,97.86,97.87,97.71,97.71,7200.0,97.86,97.87,97.71,97.71,7200.0
2005-08-17 11:30:00,97.67,97.7,97.63,97.67,6700.0,97.67,97.7,97.63,97.67,6700.0
2005-08-17 11:35:00,97.67,97.67,97.56,97.56,3700.0,97.67,97.67,97.56,97.56,3700.0
2005-08-17 11:40:00,97.47,97.48,97.41,97.42,2500.0,97.47,97.48,97.41,97.42,2500.0
2005-08-17 11:45:00,97.44,97.55,97.44,97.54,2100.0,97.44,97.55,97.44,97.54,2100.0
2005-08-17 11:50:00,97.53,97.59,97.52,97.59,3000.0,97.53,97.59,97.52,97.59,3000.0
2005-08-17 11:55:00,97.64,97.64,97.59,97.6,2200.0,97.64,97.64,97.59,97.6,2200.0
2005-08-17 12:00:00,97.6,97.62,97.48,97.49,2300.0,97.6,97.62,97.48,97.49,2300.0
2005-08-17 12:05:00,97.52,97.66,97.52,97.66,4700.0,97.52,97.66,97.52,97.66,4700.0
2005-08-17 12:10:00,97.65,97.85,97.65,97.81,2400.0,97.65,97.85,97.65,97.81,2400.0
2005-08-17 12:15:00,97.85,98.06,97.85,98.0,2800.0,97.85,98.06,97.85,98.0,2800.0
2005-08-17 12:20:00,98.04,98.17,98.04,98.14,3100.0,98.04,98.17,98.04,98.14,3100.0
2005-08-17 12:25:00,98.17,98.19,98.14,98.14,4100.0,98.17,98.19,98.14,98.14,4100.0
2005-08-17 12:30:00,98.14,98.25,98.14,98.22,7100.0,98.14,98.25,98.14,98.22,7100.0
2005-08-17 12:35:00,98.22,98.22,98.17,98.2,5700.0,98.22,98.22,98.17,98.2,5700.0
2005-08-17 12:40:00,98.21,98.29,98.21,98.29,2000.0,98.21,98.29,98.21,98.29,2000.0
2005-08-17 12:45:00,98.34,98.34,98.32,98.34,1900.0,98.34,98.34,98.32,98.34,1900.0
2005-08-17 12:50:00,98.34,98.37,98.34,98.37,2700.0,98.34,98.37,98.34,98.37,2700.0
2005-08-17 12:55:00,98.38,98.49,98.38,98.49,2900.0,98.38,98.49,98.38,98.49,2900.0
2005-08-17 13:00:00,98.5,98.54,98.47,98.47,3700.0,98.5,98.54,98.47,98.47,3700.0
2005-08-17 13:05:00,98.41,98.43,98.39,98.39,1500.0,98.41,98.43,98.39,98.39,1500.0
2005-08-17 13:10:00,98.39,98.45,98.38,98.45,4400.0,98.39,98.45,98.38,98.45,4400.0
2005-08-17 13:15:00,98.43,98.45,98.41,98.45,1400.0,98.43,98.45,98.41,98.45,1400.0
2005-08-17 13:20:00,98.46,98.5,98.46,98.49,6700.0,98.46,98.5,98.46,98.49,6700.0
2005-08-17 13:25:00,98.53,98.53,98.5,98.53,1100.0,98.53,98.53,98.5,98.53,1100.0
2005-08-17 13:30:00,98.53,98.53,98.37,98.43,5900.0,98.53,98.53,98.37,98.43,5900.0
2005-08-17 13:35:00,98.44,98.44,98.42,98.43,800.0,98.44,98.44,98.42,98.43,800.0
2005-08-17 13:40:00,98.43,98.43,98.26,98.32,5600.0,98.43,98.43,98.26,98.32,5600.0
2005-08-17 13:45:00,98.32,98.39,98.31,98.33,4000.0,98.32,98.39,98.31,98.33,4000.0
2005-08-17 13:50:00,98.33,98.33,98.31,98.31,3100.0,98.33,98.33,98.31,98.31,3100.0
2005-08-17 13:55:00,98.32,98.5,98.32,98.44,4700.0,98.32,98.5,98.32,98.44,4700.0
2005-08-17 14:00:00,98.39,98.44,98.29,98.29,5700.0,98.39,98.44,98.29,98.29,5700.0
2005-08-17 14:05:00,98.3,98.3,98.19,98.28,3400.0,98.3,98.3,98.19,98.28,3400.0
2005-08-17 14:10:00,98.3,98.42,98.28,98.41,2500.0,98.3,98.42,98.28,98.41,2500.0
2005-08-17 14:15:00,98.42,98.45,98.41,98.44,5000.0,98.42,98.45,98.41,98.44,5000.0
2005-08-17 14:20:00,98.44,98.45,98.29,98.29,5500.0,98.44,98.45,98.29,98.29,5500.0
2005-08-17 14:25:00,98.39,98.45,98.39,98.41,2900.0,98.39,98.45,98.39,98.41,2900.0
2005-08-17 14:30:00,98.42,98.42,98.36,98.4,10900.0,98.42,98.42,98.36,98.4,10900.0
2005-08-17 14:35:00,98.45,98.45,98.38,98.43,7500.0,98.45,98.45,98.38,98.43,7500.0
2005-08-17 14:40:00,98.5,98.5,98.2,98.21,10100.0,98.5,98.5,98.2,98.21,10100.0
2005-08-17 14:45:00,98.24,98.43,98.24,98.43,4700.0,98.24,98.43,98.24,98.43,4700.0
2005-08-17 14:50:00,98.46,98.46,98.38,98.45,5100.0,98.46,98.46,98.38,98.45,5100.0
2005-08-17 14:55:00,98.46,98.48,98.46,98.46,4700.0,98.46,98.48,98.46,98.46,4700.0
2005-08-17 15:00:00,98.44,98.54,98.42,98.54,4900.0,98.44,98.54,98.42,98.54,4900.0
2005-08-17 15:05:00,98.53,98.55,98.49,98.54,4900.0,98.53,98.55,98.49,98.54,4900.0
2005-08-17 15:10:00,98.54,98.61,98.54,98.61,8200.0,98.54,98.61,98.54,98.61,8200.0
2005-08-17 15:15:00,98.62,98.65,98.59,98.6,2400.0,98.62,98.65,98.59,98.6,2400.0
2005-08-17 15:20:00,98.6,98.6,98.57,98.58,1300.0,98.6,98.6,98.57,98.58,1300.0
2005-08-17 15:25:00,98.58,98.58,98.34,98.34,2500.0,98.58,98.58,98.34,98.34,2500.0
2005-08-17 15:30:00,98.35,98.37,98.33,98.37,3800.0,98.35,98.37,98.33,98.37,3800.0
2005-08-17 15:35:00,98.39,98.4,98.38,98.38,900.0,98.39,98.4,98.38,98.38,900.0
2005-08-17 15:40:00,98.4,98.48,98.39,98.39,2200.0,98.4,98.48,98.39,98.39,2200.0
2005-08-17 15:45:00,98.37,98.43,98.37,98.43,500.0,98.37,98.43,98.37,98.43,500.0
2005-08-17 15:50:00,98.43,98.43,98.26,98.27,9300.0,98.43,98.43,98.26,98.27,9300.0
2005-08-17 15:55:00,98.25,98.25,98.07,98.16,13900.0,98.25,98.25,98.07,98.16,13900.0
2005-08-18 09:30:00,97.9,97.96,97.5,97.61,5000.0,97.9,97.96,97.5,97.61,5000.0
2005-08-18 09:35:00,97.59,97.6,97.44,97.44,1400.0,97.59,97.6,97.44,97.44,1400.0
2005-08-18 09:40:00,97.45,97.52,97.39,97.5,4800.0,97.45,97.52,97.39,97.5,4800.0
2005-08-18 09:45:00,97.5,97.52,97.28,97.28,5500.0,97.5,97.52,97.28,97.28,5500.0
2005-08-18 09:50:00,97.32,97.34,97.16,97.23,6000.0,97.32,97.34,97.16,97.23,6000.0
2005-08-18 09:55:00,97.23,97.44,97.23,97.38,3600.0,97.23,97.44,97.23,97.38,3600.0
2005-08-18 10:00:00,97.4,97.45,97.3,97.44,4500.0,97.4,97.45,97.3,97.44,4500.0
2005-08-18 10:05:00,97.49,97.88,97.49,97.73,9700.0,97.49,97.88,97.49,97.73,9700.0
2005-08-18 10:10:00,97.73,97.73,97.61,97.61,1600.0,97.73,97.73,97.61,97.61,1600.0
2005-08-18 10:15:00,97.6,97.72,97.46,97.72,6600.0,97.6,97.72,97.46,97.72,6600.0
2005-08-18 10:20:00,97.69,97.8,97.68,97.73,4000.0,97.69,97.8,97.68,97.73,4000.0
2005-08-18 10:25:00,97.67,97.67,97.63,97.63,1800.0,97.67,97.67,97.63,97.63,1800.0
2005-08-18 10:30:00,97.64,97.87,97.64,97.75,4100.0,97.64,97.87,97.64,97.75,4100.0
2005-08-18 10:35:00,97.76,97.87,97.64,97.72,5900.0,97.76,97.87,97.64,97.72,5900.0
2005-08-18 10:40:00,97.71,97.93,97.69,97.93,4300.0,97.71,97.93,97.69,97.93,4300.0
2005-08-18 10:45:00,97.92,97.92,97.74,97.74,1300.0,97.92,97.92,97.74,97.74,1300.0
2005-08-18 10:50:00,97.65,97.65,97.45,97.57,5200.0,97.65,97.65,97.45,97.57,5200.0
2005-08-18 10:55:00,97.58,97.58,97.51,97.52,3400.0,97.58,97.58,97.51,97.52,3400.0
2005-08-18 11:00:00,97.51,97.59,97.37,97.59,7500.0,97.51,97.59,97.37,97.59,7500.0
2005-08-18 11:05:00,97.51,97.52,97.36,97.36,4100.0,97.51,97.52,97.36,97.36,4100.0
2005-08-18 11:10:00,97.42,97.43,97.41,97.41,800.0,97.42,97.43,97.41,97.41,800.0
2005-08-18 11:15:00,97.41,97.66,97.33,97.66,5400.0,97.41,97.66,97.33,97.66,5400.0
2005-08-18 11:20:00,97.61,97.62,97.6,97.6,1300.0,97.61,97.62,97.6,97.6,1300.0
2005-08-18 11:25:00,97.61,97.61,97.53,97.53,3000.0,97.61,97.61,97.53,97.53,3000.0
2005-08-18 11:30:00,97.48,97.63,97.48,97.63,7500.0,97.48,97.63,97.48,97.63,7500.0
2005-08-18 11:35:00,97.59,97.6,97.5,97.5,2400.0,97.59,97.6,97.5,97.5,2400.0
2005-08-18 11:40:00,97.51,97.67,97.51,97.62,3600.0,97.51,97.67,97.51,97.62,3600.0
2005-08-18 11:45:00,97.58,97.59,97.56,97.56,900.0,97.58,97.59,97.56,97.56,900.0
2005-08-18 11:50:00,97.57,97.75,97.57,97.71,7100.0,97.57,97.75,97.57,97.71,7100.0
2005-08-18 11:55:00,97.68,97.87,97.67,97.87,2300.0,97.68,97.87,97.67,97.87,2300.0
2005-08-18 12:00:00,97.88,97.98,97.82,97.93,8400.0,97.88,97.98,97.82,97.93,8400.0
2005-08-18 12:05:00,97.92,98.05,97.91,98.04,5900.0,97.92,98.05,97.91,98.04,5900.0
2005-08-18 12:10:00,98.05,98.06,98.03,98.03,900.0,98.05,98.06,98.03,98.03,900.0
2005-08-18 12:15:00,98.06,98.16,98.06,98.15,2800.0,98.06,98.16,98.06,98.15,2800.0
2005-08-18 12:20:00,98.15,98.19,98.15,98.18,2300.0,98.15,98.19,98.15,98.18,2300.0
2005-08-18 12:25:00,98.23,98.6,98.19,98.56,21100.0,98.23,98.6,98.19,98.56,21100.0
2005-08-18 12:30:00,98.56,98.67,98.56,98.63,4100.0,98.56,98.67,98.56,98.63,4100.0
2005-08-18 12:35:00,98.61,98.61,98.51,98.51,1800.0,98.61,98.61,98.51,98.51,1800.0
2005-08-18 12:40:00,98.52,98.52,98.48,98.48,4900.0,98.52,98.52,98.48,98.48,4900.0
2005-08-18 12:45:00,98.49,98.52,98.49,98.52,1400.0,98.49,98.52,98.49,98.52,1400.0
2005-08-18 12:50:00,98.52,98.64,98.52,98.64,3400.0,98.52,98.64,98.52,98.64,3400.0
2005-08-18 12:55:00,98.61,98.67,98.61,98.67,3700.0,98.61,98.67,98.61,98.67,3700.0
2005-08-18 13:00:00,98.64,98.64,98.63,98.64,1800.0,98.64,98.64,98.63,98.64,1800.0
2005-08-18 13:05:00,98.64,98.71,98.64,98.71,5600.0,98.64,98.71,98.64,98.71,5600.0
2005-08-18 13:10:00,98.71,98.73,98.69,98.71,2000.0,98.71,98.73,98.69,98.71,2000.0
2005-08-18 13:15:00,98.72,98.73,98.67,98.68,2500.0,98.72,98.73,98.67,98.68,2500.0
2005-08-18 13:20:00,98.68,98.84,98.66,98.83,9500.0,98.68,98.84,98.66,98.83,9500.0
2005-08-18 13:25:00,98.8,98.85,98.78,98.83,1800.0,98.8,98.85,98.78,98.83,1800.0
2005-08-18 13:30:00,98.83,98.86,98.83,98.86,5000.0,98.83,98.86,98.83,98.86,5000.0
2005-08-18 13:35:00,98.86,98.87,98.73,98.76,6200.0,98.86,98.87,98.73,98.76,6200.0
2005-08-18 13:40:00,98.75,98.87,98.75,98.87,3600.0,98.75,98.87,98.75,98.87,3600.0
2005-08-18 13:45:00,98.89,98.9,98.84,98.84,3000.0,98.89,98.9,98.84,98.84,3000.0
2005-08-18 13:50:00,98.84,98.84,98.78,98.78,6600.0,98.84,98.84,98.78,98.78,6600.0
2005-08-18 13:55:00,98.76,98.79,98.76,98.79,1300.0,98.76,98.79,98.76,98.79,1300.0
2005-08-18 14:00:00,98.77,98.78,98.7,98.71,8400.0,98.77,98.78,98.7,98.71,8400.0
2005-08-18 14:05:00,98.68,98.7,98.65,98.7,4100.0,98.68,98.7,98.65,98.7,4100.0
2005-08-18 14:10:00,98.71,98.71,98.62,98.63,1800.0,98.71,98.71,98.62,98.63,1800.0
2005-08-18 14:15:00,98.67,98.67,98.63,98.63,300.0,98.67,98.67,98.63,98.63,300.0
2005-08-18 14:20:00,98.6,98.6,98.5,98.5,1200.0,98.6,98.6,98.5,98.5,1200.0
2005-08-18 14:25:00,98.48,98.49,98.39,98.4,1700.0,98.48,98.49,98.39,98.4,1700.0
2005-08-18 14:30:00,98.4,98.42,98.26,98.42,4000.0,98.4,98.42,98.26,98.42,4000.0
2005-08-18 14:35:00,98.42,98.66,98.42,98.6,9800.0,98.42,98.66,98.42,98.6,9800.0
2005-08-18 14:40:00,98.6,98.6,98.44,98.44,1900.0,98.6,98.6,98.44,98.44,1900.0
2005-08-18 14:45:00,98.43,98.46,98.32,98.46,7200.0,98.43,98.46,98.32,98.46,7200.0
2005-08-18 14:50:00,98.48,98.48,98.37,98.48,2200.0,98.48,98.48,98.37,98.48,2200.0
2005-08-18 14:55:00,98.49,98.49,98.42,98.43,700.0,98.49,98.49,98.42,98.43,700.0
2005-08-18 15:00:00,98.43,98.54,98.43,98.45,2300.0,98.43,98.54,98.43,98.45,2300.0
2005-08-18 15:05:00,98.44,98.44,98.33,98.35,1100.0,98.44,98.44,98.33,98.35,1100.0
2005-08-18 15:10:00,98.35,98.44,98.32,98.34,7000.0,98.35,98.44,98.32,98.34,7000.0
2005-08-18 15:15:00,98.35,98.35,98.18,98.18,7600.0,98.35,98.35,98.18,98.18,7600.0
2005-08-18 15:20:00,98.19,98.2,98.15,98.17,9700.0,98.19,98.2,98.15,98.17,9700.0
2005-08-18 15:25:00,98.18,98.2,98.16,98.16,2800.0,98.18,98.2,98.16,98.16,2800.0
2005-08-18 15:30:00,98.17,98.36,98.16,98.3,11100.0,98.17,98.36,98.16,98.3,11100.0
2005-08-18 15:35:00,98.28,98.41,98.28,98.33,5600.0,98.28,98.41,98.28,98.33,5600.0
2005-08-18 15:40:00,98.32,98.33,98.21,98.22,5500.0,98.32,98.33,98.21,98.22,5500.0
2005-08-18 15:45:00,98.22,98.45,98.22,98.35,9200.0,98.22,98.45,98.22,98.35,9200.0
2005-08-18 15:50:00,98.33,98.34,98.31,98.34,7900.0,98.33,98.34,98.31,98.34,7900.0
2005-08-18 15:55:00,98.34,98.34,98.19,98.29,9900.0,98.34,98.34,98.19,98.29,9900.0
2005-08-19 09:30:00,98.3,98.31,97.21,97.4,96800.0,98.3,98.31,97.21,97.4,96800.0
2005-08-19 09:35:00,97.41,97.55,96.9,97.0,33000.0,97.41,97.55,96.9,97.0,33000.0
2005-08-19 09:40:00,96.91,97.01,96.55,96.75,38300.0,96.91,97.01,96.55,96.75,38300.0
2005-08-19 09:45:00,96.75,97.0,96.17,96.37,39000.0,96.75,97.0,96.17,96.37,39000.0
2005-08-19 09:50:00,96.41,96.81,96.27,96.39,30400.0,96.41,96.81,96.27,96.39,30400.0
2005-08-19 09:55:00,96.43,96.61,96.24,96.25,24600.0,96.43,96.61,96.24,96.25,24600.0
2005-08-19 10:00:00,96.23,96.24,95.8,95.89,35500.0,96.23,96.24,95.8,95.89,35500.0
2005-08-19 10:05:00,95.89,96.12,95.56,95.57,27200.0,95.89,96.12,95.56,95.57,27200.0
2005-08-19 10:10:00,95.57,96.03,95.57,95.96,30300.0,95.57,96.03,95.57,95.96,30300.0
2005-08-19 10:15:00,95.94,95.94,95.72,95.73,9000.0,95.94,95.94,95.72,95.73,9000.0
2005-08-19 10:20:00,95.73,95.73,95.6,95.63,11400.0,95.73,95.73,95.6,95.63,11400.0
2005-08-19 10:25:00,95.66,95.69,95.6,95.61,12000.0,95.66,95.69,95.6,95.61,12000.0
2005-08-19 10:30:00,95.6,95.66,95.52,95.65,34500.0,95.6,95.66,95.52,95.65,34500.0
2005-08-19 10:35:00,95.66,95.88,95.59,95.86,23200.0,95.66,95.88,95.59,95.86,23200.0
2005-08-19 10:40:00,95.87,95.9,95.74,95.84,13300.0,95.87,95.9,95.74,95.84,13300.0
2005-08-19 10:45:00,95.86,96.13,95.86,96.09,15000.0,95.86,96.13,95.86,96.09,15000.0
2005-08-19 10:50:00,96.08,96.11,96.05,96.05,4500.0,96.08,96.11,96.05,96.05,4500.0
2005-08-19 10:55:00,96.03,96.04,95.88,95.92,6500.0,96.03,96.04,95.88,95.92,6500.0
2005-08-19 11:00:00,95.92,96.01,95.92,95.94,10600.0,95.92,96.01,95.92,95.94,10600.0
2005-08-19 11:05:00,95.94,96.01,95.92,95.98,15200.0,95.94,96.01,95.92,95.98,15200.0
2005-08-19 11:10:00,95.98,96.14,95.98,96.14,9400.0,95.98,96.14,95.98,96.14,9400.0
2005-08-19 11:15:00,96.16,96.33,96.15,96.25,10900.0,96.16,96.33,96.15,96.25,10900.0
2005-08-19 11:20:00,96.26,96.27,96.23,96.26,4900.0,96.26,96.27,96.23,96.26,4900.0
2005-08-19 11:25:00,96.26,96.26,96.18,96.18,11800.0,96.26,96.26,96.18,96.18,11800.0
2005-08-19 11:30:00,96.18,96.34,96.18,96.34,13500.0,96.18,96.34,96.18,96.34,13500.0
2005-08-19 11:35:00,96.35,96.46,96.24,96.24,12600.0,96.35,96.46,96.24,96.24,12600.0
2005-08-19 11:40:00,96.21,96.24,96.19,96.2,8100.0,96.21,96.24,96.19,96.2,8100.0
2005-08-19 11:45:00,96.2,96.2,96.11,96.11,5400.0,96.2,96.2,96.11,96.11,5400.0
2005-08-19 11:50:00,96.11,96.13,96.0,96.01,9500.0,96.11,96.13,96.0,96.01,9500.0
2005-08-19 11:55:00,96.0,96.0,95.86,95.86,8300.0,96.0,96.0,95.86,95.86,8300.0
2005-08-19 12:00:00,95.87,95.87,95.59,95.74,18000.0,95.87,95.87,95.59,95.74,18000.0
2005-08-19 12:05:00,95.74,95.8,95.74,95.76,8100.0,95.74,95.8,95.74,95.76,8100.0
2005-08-19 12:10:00,95.76,95.89,95.74,95.89,16000.0,95.76,95.89,95.74,95.89,16000.0
2005-08-19 12:15:00,95.88,95.89,95.87,95.89,5100.0,95.88,95.89,95.87,95.89,5100.0
2005-08-19 12:20:00,95.89,95.89,95.87,95.88,4300.0,95.89,95.89,95.87,95.88,4300.0
2005-08-19 12:25:00,95.88,96.04,95.88,96.04,10600.0,95.88,96.04,95.88,96.04,10600.0
2005-08-19 12:30:00,96.01,96.17,96.01,96.17,8800.0,96.01,96.17,96.01,96.17,8800.0
2005-08-19 12:35:00,96.17,96.23,96.11,96.14,11200.0,96.17,96.23,96.11,96.14,11200.0
2005-08-19 12:40:00,96.16,96.29,96.16,96.29,5900.0,96.16,96.29,96.16,96.29,5900.0
2005-08-19 12:45:00,96.28,96.36,96.27,96.32,8400.0,96.28,96.36,96.27,96.32,8400.0
2005-08-19 12:50:00,96.32,96.36,96.27,96.35,9900.0,96.32,96.36,96.27,96.35,9900.0
2005-08-19 12:55:00,96.37,96.45,96.37,96.43,15400.0,96.37,96.45,96.37,96.43,15400.0
2005-08-19 13:00:00,96.43,96.46,96.43,96.43,7800.0,96.43,96.46,96.43,96.43,7800.0
2005-08-19 13:05:00,96.43,96.46,96.37,96.42,8800.0,96.43,96.46,96.37,96.42,8800.0
2005-08-19 13:10:00,96.41,96.41,96.32,96.33,15300.0,96.41,96.41,96.32,96.33,15300.0
2005-08-19 13:15:00,96.34,96.37,96.3,96.32,15600.0,96.34,96.37,96.3,96.32,15600.0
2005-08-19 13:20:00,96.32,96.42,96.27,96.27,7500.0,96.32,96.42,96.27,96.27,7500.0
2005-08-19 13:25:00,96.24,96.25,96.14,96.18,12200.0,96.24,96.25,96.14,96.18,12200.0
2005-08-19 13:30:00,96.18,96.27,96.18,96.27,7700.0,96.18,96.27,96.18,96.27,7700.0
2005-08-19 13:35:00,96.27,96.28,96.26,96.26,3600.0,96.27,96.28,96.26,96.26,3600.0
2005-08-19 13:40:00,96.26,96.28,96.22,96.24,3300.0,96.26,96.28,96.22,96.24,3300.0
2005-08-19 13:45:00,96.23,96.3,96.14,96.14,10700.0,96.23,96.3,96.14,96.14,10700.0
2005-08-19 13:50:00,96.12,96.18,96.05,96.12,19600.0,96.12,96.18,96.05,96.12,19600.0
2005-08-19 13:55:00,96.12,96.16,96.12,96.16,3900.0,96.12,96.16,96.12,96.16,3900.0
2005-08-19 14:00:00,96.15,96.16,96.13,96.15,7300.0,96.15,96.16,96.13,96.15,7300.0
2005-08-19 14:05:00,96.14,96.2,96.14,96.18,6300.0,96.14,96.2,96.14,96.18,6300.0
2005-08-19 14:10:00,96.16,96.17,96.15,96.16,4200.0,96.16,96.17,96.15,96.16,4200.0
2005-08-19 14:15:00,96.16,96.16,96.12,96.13,6700.0,96.16,96.16,96.12,96.13,6700.0
2005-08-19 14:20:00,96.12,96.12,96.1,96.11,7200.0,96.12,96.12,96.1,96.11,7200.0
2005-08-19 14:25:00,96.11,96.2,96.09,96.1,10600.0,96.11,96.2,96.09,96.1,10600.0
2005-08-19 14:30:00,96.1,96.1,95.98,96.02,9300.0,96.1,96.1,95.98,96.02,9300.0
2005-08-19 14:35:00,96.02,96.02,95.86,95.87,5100.0,96.02,96.02,95.86,95.87,5100.0
2005-08-19 14:40:00,95.87,95.87,95.83,95.85,7100.0,95.87,95.87,95.83,95.85,7100.0
2005-08-19 14:45:00,95.85,95.89,95.82,95.84,12600.0,95.85,95.89,95.82,95.84,12600.0
2005-08-19 14:50:00,95.84,95.84,95.8,95.8,12000.0,95.84,95.84,95.8,95.8,12000.0
2005-08-19 14:55:00,95.76,95.76,95.65,95.65,7500.0,95.76,95.76,95.65,95.65,7500.0
2005-08-19 15:00:00,95.66,95.68,95.62,95.66,7200.0,95.66,95.68,95.62,95.66,7200.0
2005-08-19 15:05:00,95.63,95.67,95.62,95.67,10900.0,95.63,95.67,95.62,95.67,10900.0
2005-08-19 15:10:00,95.67,95.68,95.62,95.64,10400.0,95.67,95.68,95.62,95.64,10400.0
2005-08-19 15:15:00,95.61,95.67,95.61,95.66,6700.0,95.61,95.67,95.61,95.66,6700.0
2005-08-19 15:20:00,95.67,95.71,95.67,95.71,8400.0,95.67,95.71,95.67,95.71,8400.0
2005-08-19 15:25:00,95.71,95.75,95.7,95.75,12100.0,95.71,95.75,95.7,95.75,12100.0
2005-08-19 15:30:00,95.74,95.8,95.74,95.77,15200.0,95.74,95.8,95.74,95.77,15200.0
2005-08-19 15:35:00,95.78,95.78,95.58,95.62,17200.0,95.78,95.78,95.58,95.62,17200.0
2005-08-19 15:40:00,95.62,95.68,95.61,95.68,14800.0,95.62,95.68,95.61,95.68,14800.0
2005-08-19 15:45:00,95.69,95.71,95.67,95.67,14700.0,95.69,95.71,95.67,95.67,14700.0
2005-08-19 15:50:00,95.68,95.68,95.65,95.67,17600.0,95.68,95.68,95.65,95.67,17600.0
2005-08-19 15:55:00,95.67,95.69,95.64,95.64,13700.0,95.67,95.69,95.64,95.64,13700.0
2005-08-22 09:30:00,95.89,95.9,95.51,95.72,12600.0,95.89,95.9,95.51,95.72,12600.0
2005-08-22 09:35:00,95.6,95.61,95.2,95.26,10100.0,95.6,95.61,95.2,95.26,10100.0
2005-08-22 09:40:00,95.26,95.99,95.24,95.6,17000.0,95.26,95.99,95.24,95.6,17000.0
2005-08-22 09:45:00,95.6,95.89,95.56,95.89,22900.0,95.6,95.89,95.56,95.89,22900.0
2005-08-22 09:50:00,95.89,96.07,95.89,96.06,24400.0,95.89,96.07,95.89,96.06,24400.0
2005-08-22 09:55:00,96.06,96.35,96.04,96.33,21500.0,96.06,96.35,96.04,96.33,21500.0
2005-08-22 10:00:00,96.38,96.43,96.3,96.39,11500.0,96.38,96.43,96.3,96.39,11500.0
2005-08-22 10:05:00,96.4,96.58,96.36,96.58,16500.0,96.4,96.58,96.36,96.58,16500.0
2005-08-22 10:10:00,96.58,96.73,96.54,96.72,14600.0,96.58,96.73,96.54,96.72,14600.0
2005-08-22 10:15:00,96.72,96.74,96.38,96.54,21100.0,96.72,96.74,96.38,96.54,21100.0
2005-08-22 10:20:00,96.54,96.54,96.26,96.38,8200.0,96.54,96.54,96.26,96.38,8200.0
2005-08-22 10:25:00,96.35,96.35,96.18,96.23,6000.0,96.35,96.35,96.18,96.23,6000.0
2005-08-22 10:30:00,96.23,96.26,96.06,96.07,6400.0,96.23,96.26,96.06,96.07,6400.0
2005-08-22 10:35:00,96.07,96.14,96.03,96.14,11100.0,96.07,96.14,96.03,96.14,11100.0
2005-08-22 10:40:00,96.16,96.3,96.16,96.27,8800.0,96.16,96.3,96.16,96.27,8800.0
2005-08-22 10:45:00,96.25,96.27,96.23,96.24,4100.0,96.25,96.27,96.23,96.24,4100.0
2005-08-22 10:50:00,96.24,96.33,96.24,96.33,5900.0,96.24,96.33,96.24,96.33,5900.0
2005-08-22 10:55:00,96.33,96.37,96.33,96.37,2800.0,96.33,96.37,96.33,96.37,2800.0
2005-08-22 11:00:00,96.37,96.37,96.27,96.27,5400.0,96.37,96.37,96.27,96.27,5400.0
2005-08-22 11:05:00,96.27,96.28,96.14,96.14,6400.0,96.27,96.28,96.14,96.14,6400.0
2005-08-22 11:10:00,96.14,96.15,95.9,95.9,4500.0,96.14,96.15,95.9,95.9,4500.0
2005-08-22 11:15:00,95.93,95.99,95.83,95.86,7000.0,95.93,95.99,95.83,95.86,7000.0
2005-08-22 11:20:00,95.86,95.95,95.83,95.92,2600.0,95.86,95.95,95.83,95.92,2600.0
2005-08-22 11:25:00,95.91,96.06,95.91,96.04,8300.0,95.91,96.06,95.91,96.04,8300.0
2005-08-22 11:30:00,96.03,96.03,95.96,95.97,4000.0,96.03,96.03,95.96,95.97,4000.0
2005-08-22 11:35:00,95.96,95.96,95.94,95.95,3500.0,95.96,95.96,95.94,95.95,3500.0
2005-08-22 11:40:00,95.95,96.02,95.85,95.85,6100.0,95.95,96.02,95.85,95.85,6100.0
2005-08-22 11:45:00,95.86,95.86,95.84,95.84,2300.0,95.86,95.86,95.84,95.84,2300.0
2005-08-22 11:50:00,95.84,95.88,95.6,95.6,12100.0,95.84,95.88,95.6,95.6,12100.0
2005-08-22 11:55:00,95.6,95.69,95.49,95.5,16200.0,95.6,95.69,95.49,95.5,16200.0
2005-08-22 12:00:00,95.43,95.44,95.27,95.27,6300.0,95.43,95.44,95.27,95.27,6300.0
2005-08-22 12:05:00,95.2,95.21,95.08,95.08,13600.0,95.2,95.21,95.08,95.08,13600.0
2005-08-22 12:10:00,95.04,95.18,95.03,95.15,11700.0,95.04,95.18,95.03,95.15,11700.0
2005-08-22 12:15:00,95.15,95.2,95.06,95.09,5600.0,95.15,95.2,95.06,95.09,5600.0
2005-08-22 12:20:00,95.09,95.1,95.02,95.02,8000.0,95.09,95.1,95.02,95.02,8000.0
2005-08-22 12:25:00,95.02,95.02,94.83,94.95,23700.0,95.02,95.02,94.83,94.95,23700.0
2005-08-22 12:30:00,94.98,95.15,94.91,95.08,8200.0,94.98,95.15,94.91,95.08,8200.0
2005-08-22 12:35:00,95.05,95.07,94.85,94.93,5700.0,95.05,95.07,94.85,94.93,5700.0
2005-08-22 12:40:00,94.92,94.92,94.8,94.86,4800.0,94.92,94.92,94.8,94.86,4800.0
2005-08-22 12:45:00,94.87,94.98,94.87,94.98,4300.0,94.87,94.98,94.87,94.98,4300.0
2005-08-22 12:50:00,94.98,94.99,94.91,94.99,3800.0,94.98,94.99,94.91,94.99,3800.0
2005-08-22 12:55:00,94.94,95.0,94.93,94.96,4600.0,94.94,95.0,94.93,94.96,4600.0
2005-08-22 13:00:00,95.0,95.0,94.96,94.96,2800.0,95.0,95.0,94.96,94.96,2800.0
2005-08-22 13:05:00,94.96,94.99,94.94,94.98,5500.0,94.96,94.99,94.94,94.98,5500.0
2005-08-22 13:10:00,94.98,94.98,94.74,94.84,6900.0,94.98,94.98,94.74,94.84,6900.0
2005-08-22 13:15:00,94.87,94.91,94.74,94.86,6000.0,94.87,94.91,94.74,94.86,6000.0
2005-08-22 13:20:00,94.86,94.92,94.82,94.92,4900.0,94.86,94.92,94.82,94.92,4900.0
2005-08-22 13:25:00,94.92,95.14,94.92,95.14,8700.0,94.92,95.14,94.92,95.14,8700.0
2005-08-22 13:30:00,95.16,95.21,95.16,95.2,2500.0,95.16,95.21,95.16,95.2,2500.0
2005-08-22 13:35:00,95.2,95.24,95.18,95.21,3800.0,95.2,95.24,95.18,95.21,3800.0
2005-08-22 13:40:00,95.22,95.22,95.16,95.17,4600.0,95.22,95.22,95.16,95.17,4600.0
2005-08-22 13:45:00,95.18,95.28,95.18,95.27,8900.0,95.18,95.28,95.18,95.27,8900.0
2005-08-22 13:50:00,95.26,95.43,95.26,95.43,4700.0,95.26,95.43,95.26,95.43,4700.0
2005-08-22 13:55:00,95.45,95.47,95.39,95.41,4700.0,95.45,95.47,95.39,95.41,4700.0
2005-08-22 14:00:00,95.43,95.43,95.27,95.27,8100.0,95.43,95.43,95.27,95.27,8100.0
2005-08-22 14:05:00,95.27,95.27,95.19,95.19,8100.0,95.27,95.27,95.19,95.19,8100.0
2005-08-22 14:10:00,95.18,95.18,95.08,95.1,5900.0,95.18,95.18,95.08,95.1,5900.0
2005-08-22 14:15:00,95.1,95.2,95.08,95.08,7600.0,95.1,95.2,95.08,95.08,7600.0
2005-08-22 14:20:00,95.09,95.13,95.03,95.03,5300.0,95.09,95.13,95.03,95.03,5300.0
2005-08-22 14:25:00,95.04,95.04,94.95,95.01,7300.0,95.04,95.04,94.95,95.01,7300.0
2005-08-22 14:30:00,94.99,95.01,94.93,94.93,5100.0,94.99,95.01,94.93,94.93,5100.0
2005-08-22 14:35:00,94.94,95.0,94.9,94.9,9900.0,94.94,95.0,94.9,94.9,9900.0
2005-08-22 14:40:00,94.88,94.98,94.88,94.96,4800.0,94.88,94.98,94.88,94.96,4800.0
2005-08-22 14:45:00,94.94,95.01,94.9,94.95,7200.0,94.94,95.01,94.9,94.95,7200.0
2005-08-22 14:50:00,94.95,94.97,94.88,94.94,7900.0,94.95,94.97,94.88,94.94,7900.0
2005-08-22 14:55:00,94.93,94.93,94.77,94.77,8900.0,94.93,94.93,94.77,94.77,8900.0
2005-08-22 15:00:00,94.78,94.86,94.76,94.86,6400.0,94.78,94.86,94.76,94.86,6400.0
2005-08-22 15:05:00,94.85,94.85,94.75,94.78,10300.0,94.85,94.85,94.75,94.78,10300.0
2005-08-22 15:10:00,94.77,94.82,94.73,94.8,4400.0,94.77,94.82,94.73,94.8,4400.0
2005-08-22 15:15:00,94.79,94.79,94.73,94.74,4800.0,94.79,94.79,94.73,94.74,4800.0
2005-08-22 15:20:00,94.73,94.74,94.59,94.64,10300.0,94.73,94.74,94.59,94.64,10300.0
2005-08-22 15:25:00,94.64,94.85,94.62,94.76,12400.0,94.64,94.85,94.62,94.76,12400.0
2005-08-22 15:30:00,94.77,94.8,94.76,94.79,14500.0,94.77,94.8,94.76,94.79,14500.0
2005-08-22 15:35:00,94.8,94.98,94.8,94.84,13500.0,94.8,94.98,94.8,94.84,13500.0
2005-08-22 15:40:00,94.83,94.95,94.83,94.86,12600.0,94.83,94.95,94.83,94.86,12600.0
2005-08-22 15:45:00,94.86,94.9,94.84,94.88,14400.0,94.86,94.9,94.84,94.88,14400.0
2005-08-22 15:50:00,94.93,95.06,94.93,95.05,10900.0,94.93,95.06,94.93,95.05,10900.0
2005-08-22 15:55:00,95.03,95.04,94.93,95.04,20800.0,95.03,95.04,94.93,95.04,20800.0
2005-08-23 09:30:00,95.4,95.94,95.4,95.65,16500.0,95.4,95.94,95.4,95.65,16500.0
2005-08-23 09:35:00,95.65,95.81,95.43,95.43,20400.0,95.65,95.81,95.43,95.43,20400.0
2005-08-23 09:40:00,95.43,95.63,95.28,95.53,27700.0,95.43,95.63,95.28,95.53,27700.0
2005-08-23 09:45:00,95.54,95.54,95.3,95.46,9900.0,95.54,95.54,95.3,95.46,9900.0
2005-08-23 09:50:00,95.46,95.58,95.42,95.43,10300.0,95.46,95.58,95.42,95.43,10300.0
2005-08-23 09:55:00,95.43,95.48,95.32,95.36,10500.0,95.43,95.48,95.32,95.36,10500.0
2005-08-23 10:00:00,95.35,95.52,95.34,95.51,12300.0,95.35,95.52,95.34,95.51,12300.0
2005-08-23 10:05:00,95.51,95.63,95.47,95.61,10600.0,95.51,95.63,95.47,95.61,10600.0
2005-08-23 10:10:00,95.57,95.6,95.53,95.57,6700.0,95.57,95.6,95.53,95.57,6700.0
2005-08-23 10:15:00,95.59,95.7,95.57,95.67,12200.0,95.59,95.7,95.57,95.67,12200.0
2005-08-23 10:20:00,95.67,96.16,95.66,95.92,16500.0,95.67,96.16,95.66,95.92,16500.0
2005-08-23 10:25:00,95.92,95.92,95.76,95.77,7600.0,95.92,95.92,95.76,95.77,7600.0
2005-08-23 10:30:00,95.77,95.98,95.77,95.98,5800.0,95.77,95.98,95.77,95.98,5800.0
2005-08-23 10:35:00,95.99,96.03,95.61,95.61,9000.0,95.99,96.03,95.61,95.61,9000.0
2005-08-23 10:40:00,95.61,95.71,95.61,95.71,7200.0,95.61,95.71,95.61,95.71,7200.0
2005-08-23 10:45:00,95.73,95.76,95.68,95.7,9700.0,95.73,95.76,95.68,95.7,9700.0
2005-08-23 10:50:00,95.73,96.0,95.73,95.98,7500.0,95.73,96.0,95.73,95.98,7500.0
2005-08-23 10:55:00,95.98,96.0,95.93,95.98,5700.0,95.98,96.0,95.93,95.98,5700.0
2005-08-23 11:00:00,95.98,96.08,95.97,96.08,10600.0,95.98,96.08,95.97,96.08,10600.0
2005-08-23 11:05:00,96.1,96.1,95.89,96.0,20700.0,96.1,96.1,95.89,96.0,20700.0
2005-08-23 11:10:00,96.0,96.03,95.84,95.84,7200.0,96.0,96.03,95.84,95.84,7200.0
2005-08-23 11:15:00,95.83,95.83,95.7,95.8,8900.0,95.83,95.83,95.7,95.8,8900.0
2005-08-23 11:20:00,95.8,95.83,95.77,95.78,11800.0,95.8,95.83,95.77,95.78,11800.0
2005-08-23 11:25:00,95.78,95.84,95.72,95.84,11200.0,95.78,95.84,95.72,95.84,11200.0
2005-08-23 11:30:00,95.84,95.9,95.84,95.89,7600.0,95.84,95.9,95.84,95.89,7600.0
2005-08-23 11:35:00,95.89,95.89,95.8,95.81,6100.0,95.89,95.89,95.8,95.81,6100.0
2005-08-23 11:40:00,95.84,95.94,95.84,95.89,9800.0,95.84,95.94,95.84,95.89,9800.0
2005-08-23 11:45:00,95.86,95.86,95.67,95.7,6700.0,95.86,95.86,95.67,95.7,6700.0
2005-08-23 11:50:00,95.7,95.7,95.56,95.61,2600.0,95.7,95.7,95.56,95.61,2600.0
2005-08-23 11:55:00,95.61,95.61,95.38,95.39,8000.0,95.61,95.61,95.38,95.39,8000.0
2005-08-23 12:00:00,95.4,95.48,95.15,95.36,10300.0,95.4,95.48,95.15,95.36,10300.0
2005-08-23 12:05:00,95.37,95.43,95.37,95.4,2800.0,95.37,95.43,95.37,95.4,2800.0
2005-08-23 12:10:00,95.43,95.52,95.39,95.39,3700.0,95.43,95.52,95.39,95.39,3700.0
2005-08-23 12:15:00,95.36,95.36,95.33,95.33,600.0,95.36,95.36,95.33,95.33,600.0
2005-08-23 12:20:00,95.3,95.33,95.23,95.33,4700.0,95.3,95.33,95.23,95.33,4700.0
2005-08-23 12:25:00,95.32,95.32,95.32,95.32,200.0,95.32,95.32,95.32,95.32,200.0
2005-08-23 12:30:00,95.31,95.31,95.3,95.31,2600.0,95.31,95.31,95.3,95.31,2600.0
2005-08-23 12:35:00,95.32,95.39,95.32,95.38,1800.0,95.32,95.39,95.32,95.38,1800.0
2005-08-23 12:40:00,95.39,95.45,95.39,95.44,4100.0,95.39,95.45,95.39,95.44,4100.0
2005-08-23 12:45:00,95.45,95.55,95.45,95.54,3100.0,95.45,95.55,95.45,95.54,3100.0
2005-08-23 12:50:00,95.54,95.56,95.51,95.55,5800.0,95.54,95.56,95.51,95.55,5800.0
2005-08-23 12:55:00,95.54,95.54,95.48,95.48,2100.0,95.54,95.54,95.48,95.48,2100.0
2005-08-23 13:00:00,95.47,95.48,95.46,95.47,2100.0,95.47,95.48,95.46,95.47,2100.0
2005-08-23 13:05:00,95.48,95.6,95.48,95.6,5500.0,95.48,95.6,95.48,95.6,5500.0
2005-08-23 13:10:00,95.62,95.62,95.54,95.54,3400.0,95.62,95.62,95.54,95.54,3400.0
2005-08-23 13:15:00,95.53,95.58,95.48,95.56,8000.0,95.53,95.58,95.48,95.56,8000.0
2005-08-23 13:20:00,95.54,95.54,95.5,95.5,900.0,95.54,95.54,95.5,95.5,900.0
2005-08-23 13:25:00,95.5,95.5,95.48,95.49,2500.0,95.5,95.5,95.48,95.49,2500.0
2005-08-23 13:30:00,95.48,95.55,95.48,95.55,6800.0,95.48,95.55,95.48,95.55,6800.0
2005-08-23 13:35:00,95.55,95.55,95.43,95.43,6200.0,95.55,95.55,95.43,95.43,6200.0
2005-08-23 13:40:00,95.43,95.55,95.4,95.55,12100.0,95.43,95.55,95.4,95.55,12100.0
2005-08-23 13:45:00,95.59,95.64,95.56,95.58,12500.0,95.59,95.64,95.56,95.58,12500.0
2005-08-23 13:50:00,95.58,95.59,95.56,95.57,5800.0,95.58,95.59,95.56,95.57,5800.0
2005-08-23 13:55:00,95.57,95.61,95.55,95.61,13200.0,95.57,95.61,95.55,95.61,13200.0
2005-08-23 14:00:00,95.61,95.61,95.49,95.55,9400.0,95.61,95.61,95.49,95.55,9400.0
2005-08-23 14:05:00,95.54,95.65,95.54,95.65,15400.0,95.54,95.65,95.54,95.65,15400.0
2005-08-23 14:10:00,95.65,95.73,95.65,95.71,11300.0,95.65,95.73,95.65,95.71,11300.0
2005-08-23 14:15:00,95.71,95.71,95.59,95.66,15200.0,95.71,95.71,95.59,95.66,15200.0
2005-08-23 14:20:00,95.68,95.79,95.68,95.77,9400.0,95.68,95.79,95.68,95.77,9400.0
2005-08-23 14:25:00,95.79,95.8,95.77,95.79,5400.0,95.79,95.8,95.77,95.79,5400.0
2005-08-23 14:30:00,95.79,95.85,95.79,95.85,10400.0,95.79,95.85,95.79,95.85,10400.0
2005-08-23 14:35:00,95.84,95.97,95.84,95.97,12600.0,95.84,95.97,95.84,95.97,12600.0
2005-08-23 14:40:00,95.98,96.06,95.97,95.98,12500.0,95.98,96.06,95.97,95.98,12500.0
2005-08-23 14:45:00,95.98,96.16,95.98,96.09,9700.0,95.98,96.16,95.98,96.09,9700.0
2005-08-23 14:50:00,96.09,96.09,95.94,95.95,5300.0,96.09,96.09,95.94,95.95,5300.0
2005-08-23 14:55:00,95.93,96.02,95.91,96.01,14000.0,95.93,96.02,95.91,96.01,14000.0
2005-08-23 15:00:00,96.02,96.1,96.02,96.1,17700.0,96.02,96.1,96.02,96.1,17700.0
2005-08-23 15:05:00,96.1,96.1,95.97,95.97,12800.0,96.1,96.1,95.97,95.97,12800.0
2005-08-23 15:10:00,95.97,96.01,95.92,96.01,12900.0,95.97,96.01,95.92,96.01,12900.0
2005-08-23 15:15:00,96.01,96.01,95.9,95.9,7300.0,96.01,96.01,95.9,95.9,7300.0
2005-08-23 15:20:00,95.86,95.95,95.84,95.95,11600.0,95.86,95.95,95.84,95.95,11600.0
2005-08-23 15:25:00,95.93,95.98,95.9,95.92,12000.0,95.93,95.98,95.9,95.92,12000.0
2005-08-23 15:30:00,95.92,95.92,95.86,95.88,15600.0,95.92,95.92,95.86,95.88,15600.0
2005-08-23 15:35:00,95.88,95.91,95.87,95.87,11300.0,95.88,95.91,95.87,95.87,11300.0
2005-08-23 15:40:00,95.88,95.88,95.68,95.71,16600.0,95.88,95.88,95.68,95.71,16600.0
2005-08-23 15:45:00,95.71,95.73,95.58,95.6,12400.0,95.71,95.73,95.58,95.6,12400.0
2005-08-23 15:50:00,95.6,95.7,95.59,95.62,13600.0,95.6,95.7,95.59,95.62,13600.0
2005-08-23 15:55:00,95.61,95.7,95.58,95.68,28200.0,95.61,95.7,95.58,95.68,28200.0
2005-08-24 09:30:00,95.7,95.75,95.29,95.7,7600.0,95.7,95.75,95.29,95.7,7600.0
2005-08-24 09:35:00,95.7,95.78,95.48,95.49,5900.0,95.7,95.78,95.48,95.49,5900.0
2005-08-24 09:40:00,95.56,95.75,95.49,95.55,11100.0,95.56,95.75,95.49,95.55,11100.0
2005-08-24 09:45:00,95.65,95.65,95.47,95.6,3400.0,95.65,95.65,95.47,95.6,3400.0
2005-08-24 09:50:00,95.6,95.8,95.59,95.79,7500.0,95.6,95.8,95.59,95.79,7500.0
2005-08-24 09:55:00,95.78,95.85,95.56,95.83,9100.0,95.78,95.85,95.56,95.83,9100.0
2005-08-24 10:00:00,95.84,96.3,95.84,96.29,12500.0,95.84,96.3,95.84,96.29,12500.0
2005-08-24 10:05:00,96.31,96.58,96.31,96.58,11700.0,96.31,96.58,96.31,96.58,11700.0
2005-08-24 10:10:00,96.58,96.79,96.58,96.75,12200.0,96.58,96.79,96.58,96.75,12200.0
2005-08-24 10:15:00,96.75,96.83,96.61,96.73,10500.0,96.75,96.83,96.61,96.73,10500.0
2005-08-24 10:20:00,96.75,96.75,96.67,96.68,7200.0,96.75,96.75,96.67,96.68,7200.0
2005-08-24 10:25:00,96.67,96.7,96.65,96.68,9000.0,96.67,96.7,96.65,96.68,9000.0
2005-08-24 10:30:00,96.65,96.9,96.64,96.9,12400.0,96.65,96.9,96.64,96.9,12400.0
2005-08-24 10:35:00,96.9,97.06,96.89,96.89,13600.0,96.9,97.06,96.89,96.89,13600.0
2005-08-24 10:40:00,96.88,96.96,96.88,96.95,9200.0,96.88,96.96,96.88,96.95,9200.0
2005-08-24 10:45:00,96.95,96.95,96.85,96.93,20900.0,96.95,96.95,96.85,96.93,20900.0
2005-08-24 10:50:00,96.93,96.94,96.88,96.92,15600.0,96.93,96.94,96.88,96.92,15600.0
2005-08-24 10:55:00,96.93,96.99,96.91,96.96,8500.0,96.93,96.99,96.91,96.96,8500.0
2005-08-24 11:00:00,96.95,96.98,96.83,96.83,4700.0,96.95,96.98,96.83,96.83,4700.0
2005-08-24 11:05:00,96.81,96.81,96.33,96.37,7500.0,96.81,96.81,96.33,96.37,7500.0
2005-08-24 11:10:00,96.37,96.38,96.32,96.33,5000.0,96.37,96.38,96.32,96.33,5000.0
2005-08-24 11:15:00,96.38,96.44,96.38,96.44,5600.0,96.38,96.44,96.38,96.44,5600.0
2005-08-24 11:20:00,96.46,96.62,96.46,96.56,10000.0,96.46,96.62,96.46,96.56,10000.0
2005-08-24 11:25:00,96.6,96.64,96.54,96.54,5500.0,96.6,96.64,96.54,96.54,5500.0
2005-08-24 11:30:00,96.54,96.71,96.52,96.71,6500.0,96.54,96.71,96.52,96.71,6500.0
2005-08-24 11:35:00,96.69,96.69,96.62,96.62,6700.0,96.69,96.69,96.62,96.62,6700.0
2005-08-24 11:40:00,96.61,96.61,96.55,96.57,4800.0,96.61,96.61,96.55,96.57,4800.0
2005-08-24 11:45:00,96.55,96.55,96.51,96.51,1100.0,96.55,96.55,96.51,96.51,1100.0
2005-08-24 11:50:00,96.51,96.51,96.39,96.44,5500.0,96.51,96.51,96.39,96.44,5500.0
2005-08-24 11:55:00,96.44,96.65,96.43,96.6,8100.0,96.44,96.65,96.43,96.6,8100.0
2005-08-24 12:00:00,96.59,96.64,96.54,96.54,5300.0,96.59,96.64,96.54,96.54,5300.0
2005-08-24 12:05:00,96.49,96.52,96.48,96.52,1200.0,96.49,96.52,96.48,96.52,1200.0
2005-08-24 12:10:00,96.52,96.53,96.42,96.46,5600.0,96.52,96.53,96.42,96.46,5600.0
2005-08-24 12:15:00,96.45,96.54,96.44,96.53,2100.0,96.45,96.54,96.44,96.53,2100.0
2005-08-24 12:20:00,96.5,96.54,96.5,96.54,2800.0,96.5,96.54,96.5,96.54,2800.0
2005-08-24 12:25:00,96.54,96.68,96.54,96.63,7300.0,96.54,96.68,96.54,96.63,7300.0
2005-08-24 12:30:00,96.64,96.72,96.63,96.66,2400.0,96.64,96.72,96.63,96.66,2400.0
2005-08-24 12:35:00,96.67,96.73,96.66,96.73,5700.0,96.67,96.73,96.66,96.73,5700.0
2005-08-24 12:40:00,96.75,96.78,96.7,96.78,9500.0,96.75,96.78,96.7,96.78,9500.0
2005-08-24 12:45:00,96.78,96.78,96.76,96.78,5400.0,96.78,96.78,96.76,96.78,5400.0
2005-08-24 12:50:00,96.77,96.96,96.77,96.96,5900.0,96.77,96.96,96.77,96.96,5900.0
2005-08-24 12:55:00,96.96,97.0,96.91,96.92,6800.0,96.96,97.0,96.91,96.92,6800.0
2005-08-24 13:00:00,96.91,96.91,96.78,96.84,3400.0,96.91,96.91,96.78,96.84,3400.0
2005-08-24 13:05:00,96.84,96.86,96.81,96.86,7000.0,96.84,96.86,96.81,96.86,7000.0
2005-08-24 13:10:00,96.85,96.85,96.81,96.83,2400.0,96.85,96.85,96.81,96.83,2400.0
2005-08-24 13:15:00,96.83,96.85,96.62,96.62,5200.0,96.83,96.85,96.62,96.62,5200.0
2005-08-24 13:20:00,96.62,96.78,96.6,96.78,6000.0,96.62,96.78,96.6,96.78,6000.0
2005-08-24 13:25:00,96.77,96.78,96.77,96.78,700.0,96.77,96.78,96.77,96.78,700.0
2005-08-24 13:30:00,96.76,96.8,96.75,96.8,6600.0,96.76,96.8,96.75,96.8,6600.0
2005-08-24 13:35:00,96.8,96.87,96.79,96.87,1400.0,96.8,96.87,96.79,96.87,1400.0
2005-08-24 13:40:00,96.86,96.87,96.79,96.79,3100.0,96.86,96.87,96.79,96.79,3100.0
2005-08-24 13:45:00,96.79,96.8,96.75,96.75,2900.0,96.79,96.8,96.75,96.75,2900.0
2005-08-24 13:50:00,96.78,96.78,96.6,96.6,4900.0,96.78,96.78,96.6,96.6,4900.0
2005-08-24 13:55:00,96.6,96.7,96.58,96.59,6200.0,96.6,96.7,96.58,96.59,6200.0
2005-08-24 14:00:00,96.59,96.61,96.57,96.57,2500.0,96.59,96.61,96.57,96.57,2500.0
2005-08-24 14:05:00,96.57,96.58,96.57,96.58,1600.0,96.57,96.58,96.57,96.58,1600.0
2005-08-24 14:10:00,96.58,96.75,96.58,96.75,6600.0,96.58,96.75,96.58,96.75,6600.0
2005-08-24 14:15:00,96.75,96.76,96.64,96.72,6700.0,96.75,96.76,96.64,96.72,6700.0
2005-08-24 14:20:00,96.71,96.74,96.52,96.64,8800.0,96.71,96.74,96.52,96.64,8800.0
2005-08-24 14:25:00,96.64,96.7,96.63,96.67,4900.0,96.64,96.7,96.63,96.67,4900.0
2005-08-24 14:30:00,96.67,96.7,96.38,96.52,11500.0,96.67,96.7,96.38,96.52,11500.0
2005-08-24 14:35:00,96.52,96.61,96.52,96.61,5100.0,96.52,96.61,96.52,96.61,5100.0
2005-08-24 14:40:00,96.61,96.64,96.52,96.63,12300.0,96.61,96.64,96.52,96.63,12300.0
2005-08-24 14:45:00,96.62,96.63,96.47,96.55,10200.0,96.62,96.63,96.47,96.55,10200.0
2005-08-24 14:50:00,96.55,96.56,96.5,96.5,9000.0,96.55,96.56,96.5,96.5,9000.0
2005-08-24 14:55:00,96.51,96.55,96.46,96.48,7500.0,96.51,96.55,96.46,96.48,7500.0
2005-08-24 15:00:00,96.48,96.48,96.16,96.27,8700.0,96.48,96.48,96.16,96.27,8700.0
2005-08-24 15:05:00,96.27,96.28,96.06,96.07,8200.0,96.27,96.28,96.06,96.07,8200.0
2005-08-24 15:10:00,96.05,96.13,95.76,95.85,16600.0,96.05,96.13,95.76,95.85,16600.0
2005-08-24 15:15:00,95.84,96.14,95.83,96.14,25500.0,95.84,96.14,95.83,96.14,25500.0
2005-08-24 15:20:00,96.14,96.26,96.08,96.18,12300.0,96.14,96.26,96.08,96.18,12300.0
2005-08-24 15:25:00,96.18,96.19,96.04,96.17,7900.0,96.18,96.19,96.04,96.17,7900.0
2005-08-24 15:30:00,96.16,96.17,95.97,96.06,17000.0,96.16,96.17,95.97,96.06,17000.0
2005-08-24 15:35:00,96.05,96.2,96.05,96.2,14400.0,96.05,96.2,96.05,96.2,14400.0
2005-08-24 15:40:00,96.2,96.2,96.13,96.13,18500.0,96.2,96.2,96.13,96.13,18500.0
2005-08-24 15:45:00,96.13,96.14,95.91,96.03,21200.0,96.13,96.14,95.91,96.03,21200.0
2005-08-24 15:50:00,96.04,96.05,95.96,96.05,14400.0,96.04,96.05,95.96,96.05,14400.0
2005-08-24 15:55:00,96.05,96.07,96.0,96.0,15300.0,96.05,96.07,96.0,96.0,15300.0
2005-08-25 09:30:00,95.95,96.03,95.36,96.01,4100.0,95.95,96.03,95.36,96.01,4100.0
2005-08-25 09:35:00,95.94,96.5,95.86,96.5,3600.0,95.94,96.5,95.86,96.5,3600.0
2005-08-25 09:40:00,96.54,96.79,96.54,96.75,8500.0,96.54,96.79,96.54,96.75,8500.0
2005-08-25 09:45:00,96.75,96.85,96.72,96.84,7900.0,96.75,96.85,96.72,96.84,7900.0
2005-08-25 09:50:00,96.83,96.84,96.59,96.59,7400.0,96.83,96.84,96.59,96.59,7400.0
2005-08-25 09:55:00,96.56,96.57,96.3,96.42,7600.0,96.56,96.57,96.3,96.42,7600.0
2005-08-25 10:00:00,96.42,96.5,96.42,96.49,2000.0,96.42,96.5,96.42,96.49,2000.0
2005-08-25 10:05:00,96.5,96.7,96.49,96.7,8900.0,96.5,96.7,96.49,96.7,8900.0
2005-08-25 10:10:00,96.77,96.77,96.68,96.69,10100.0,96.77,96.77,96.68,96.69,10100.0
2005-08-25 10:15:00,96.69,96.69,96.59,96.61,12800.0,96.69,96.69,96.59,96.61,12800.0
2005-08-25 10:20:00,96.61,96.75,96.61,96.72,11800.0,96.61,96.75,96.61,96.72,11800.0
2005-08-25 10:25:00,96.72,96.88,96.61,96.65,11100.0,96.72,96.88,96.61,96.65,11100.0
2005-08-25 10:30:00,96.65,96.7,96.61,96.61,8700.0,96.65,96.7,96.61,96.61,8700.0
2005-08-25 10:35:00,96.62,96.68,96.59,96.67,5900.0,96.62,96.68,96.59,96.67,5900.0
2005-08-25 10:40:00,96.68,96.78,96.67,96.75,6600.0,96.68,96.78,96.67,96.75,6600.0
2005-08-25 10:45:00,96.76,96.83,96.72,96.72,14900.0,96.76,96.83,96.72,96.72,14900.0
2005-08-25 10:50:00,96.72,96.74,96.66,96.66,7500.0,96.72,96.74,96.66,96.66,7500.0
2005-08-25 10:55:00,96.66,96.78,96.64,96.64,12000.0,96.66,96.78,96.64,96.64,12000.0
2005-08-25 11:00:00,96.63,97.0,96.63,96.83,21300.0,96.63,97.0,96.63,96.83,21300.0
2005-08-25 11:05:00,96.82,96.85,96.81,96.82,4900.0,96.82,96.85,96.81,96.82,4900.0
2005-08-25 11:10:00,96.84,96.96,96.84,96.94,18500.0,96.84,96.96,96.84,96.94,18500.0
2005-08-25 11:15:00,96.94,96.94,96.81,96.87,11700.0,96.94,96.94,96.81,96.87,11700.0
2005-08-25 11:20:00,96.87,97.0,96.8,97.0,10500.0,96.87,97.0,96.8,97.0,10500.0
2005-08-25 11:25:00,97.0,97.01,96.96,96.99,5500.0,97.0,97.01,96.96,96.99,5500.0
2005-08-25 11:30:00,96.98,97.18,96.98,97.16,7500.0,96.98,97.18,96.98,97.16,7500.0
2005-08-25 11:35:00,97.16,97.17,96.91,96.96,7600.0,97.16,97.17,96.91,96.96,7600.0
2005-08-25 11:40:00,96.95,96.96,96.94,96.96,6100.0,96.95,96.96,96.94,96.96,6100.0
2005-08-25 11:45:00,96.96,97.09,96.96,97.04,3700.0,96.96,97.09,96.96,97.04,3700.0
2005-08-25 11:50:00,97.05,97.1,97.02,97.1,4400.0,97.05,97.1,97.02,97.1,4400.0
2005-08-25 11:55:00,97.17,97.23,97.15,97.23,8500.0,97.17,97.23,97.15,97.23,8500.0
2005-08-25 12:00:00,97.24,97.24,97.2,97.2,3000.0,97.24,97.24,97.2,97.2,3000.0
2005-08-25 12:05:00,97.2,97.4,97.2,97.4,9700.0,97.2,97.4,97.2,97.4,9700.0
2005-08-25 12:10:00,97.39,97.39,97.23,97.26,3200.0,97.39,97.39,97.23,97.26,3200.0
2005-08-25 12:15:00,97.24,97.24,97.24,97.24,200.0,97.24,97.24,97.24,97.24,200.0
2005-08-25 12:20:00,97.22,97.22,96.99,97.08,7100.0,97.22,97.22,96.99,97.08,7100.0
2005-08-25 12:25:00,97.09,97.16,97.03,97.03,1800.0,97.09,97.16,97.03,97.03,1800.0
2005-08-25 12:30:00,96.97,96.98,96.93,96.93,3000.0,96.97,96.98,96.93,96.93,3000.0
2005-08-25 12:35:00,96.92,96.92,96.83,96.86,6400.0,96.92,96.92,96.83,96.86,6400.0
2005-08-25 12:40:00,96.86,96.89,96.86,96.89,5600.0,96.86,96.89,96.86,96.89,5600.0
2005-08-25 12:45:00,96.89,97.09,96.89,97.03,6200.0,96.89,97.09,96.89,97.03,6200.0
2005-08-25 12:50:00,97.03,97.16,97.02,97.16,5400.0,97.03,97.16,97.02,97.16,5400.0
2005-08-25 12:55:00,97.15,97.15,97.0,97.01,5300.0,97.15,97.15,97.0,97.01,5300.0
2005-08-25 13:00:00,97.01,97.09,97.01,97.01,6200.0,97.01,97.09,97.01,97.01,6200.0
2005-08-25 13:05:00,97.02,97.03,97.01,97.03,2300.0,97.02,97.03,97.01,97.03,2300.0
2005-08-25 13:10:00,97.03,97.03,96.94,96.97,8600.0,97.03,97.03,96.94,96.97,8600.0
2005-08-25 13:15:00,96.97,97.05,96.93,96.95,4400.0,96.97,97.05,96.93,96.95,4400.0
2005-08-25 13:20:00,96.96,97.05,96.96,97.05,4800.0,96.96,97.05,96.96,97.05,4800.0
2005-08-25 13:25:00,97.05,97.33,97.05,97.21,12900.0,97.05,97.33,97.05,97.21,12900.0
2005-08-25 13:30:00,97.2,97.21,97.2,97.2,1500.0,97.2,97.21,97.2,97.2,1500.0
2005-08-25 13:35:00,97.21,97.25,97.16,97.16,10500.0,97.21,97.25,97.16,97.16,10500.0
2005-08-25 13:40:00,97.18,97.22,97.16,97.22,5800.0,97.18,97.22,97.16,97.22,5800.0
2005-08-25 13:45:00,97.19,97.2,97.15,97.17,3500.0,97.19,97.2,97.15,97.17,3500.0
2005-08-25 13:50:00,97.17,97.19,97.16,97.16,4400.0,97.17,97.19,97.16,97.16,4400.0
2005-08-25 13:55:00,97.16,97.17,97.11,97.11,1800.0,97.16,97.17,97.11,97.11,1800.0
2005-08-25 14:00:00,97.13,97.13,97.01,97.11,9400.0,97.13,97.13,97.01,97.11,9400.0
2005-08-25 14:05:00,97.09,97.11,97.02,97.02,3000.0,97.09,97.11,97.02,97.02,3000.0
2005-08-25 14:10:00,97.03,97.04,96.94,96.94,6700.0,97.03,97.04,96.94,96.94,6700.0
2005-08-25 14:15:00,96.94,96.98,96.93,96.96,6700.0,96.94,96.98,96.93,96.96,6700.0
2005-08-25 14:20:00,96.97,96.98,96.95,96.98,14500.0,96.97,96.98,96.95,96.98,14500.0
2005-08-25 14:25:00,96.94,96.94,96.74,96.94,5300.0,96.94,96.94,96.74,96.94,5300.0
2005-08-25 14:30:00,96.9,96.9,96.85,96.86,6600.0,96.9,96.9,96.85,96.86,6600.0
2005-08-25 14:35:00,96.86,96.95,96.86,96.92,4500.0,96.86,96.95,96.86,96.92,4500.0
2005-08-25 14:40:00,96.92,97.0,96.92,96.98,4600.0,96.92,97.0,96.92,96.98,4600.0
2005-08-25 14:45:00,96.99,97.07,96.94,97.0,7000.0,96.99,97.07,96.94,97.0,7000.0
2005-08-25 14:50:00,97.0,97.0,96.89,96.95,5300.0,97.0,97.0,96.89,96.95,5300.0
2005-08-25 14:55:00,96.95,97.05,96.95,97.05,18500.0,96.95,97.05,96.95,97.05,18500.0
2005-08-25 15:00:00,97.04,97.04,96.96,96.96,4400.0,97.04,97.04,96.96,96.96,4400.0
2005-08-25 15:05:00,96.95,96.95,96.89,96.95,6000.0,96.95,96.95,96.89,96.95,6000.0
2005-08-25 15:10:00,96.97,97.03,96.96,96.96,8300.0,96.97,97.03,96.96,96.96,8300.0
2005-08-25 15:15:00,96.96,96.98,96.95,96.97,3100.0,96.96,96.98,96.95,96.97,3100.0
2005-08-25 15:20:00,96.98,97.04,96.96,96.96,38100.0,96.98,97.04,96.96,96.96,38100.0
2005-08-25 15:25:00,96.92,96.92,96.68,96.69,15100.0,96.92,96.92,96.68,96.69,15100.0
2005-08-25 15:30:00,96.68,96.75,96.66,96.69,18300.0,96.68,96.75,96.66,96.69,18300.0
2005-08-25 15:35:00,96.69,96.83,96.69,96.82,8500.0,96.69,96.83,96.69,96.82,8500.0
2005-08-25 15:40:00,96.89,96.9,96.76,96.89,22200.0,96.89,96.9,96.76,96.89,22200.0
2005-08-25 15:45:00,96.88,97.0,96.88,96.96,17200.0,96.88,97.0,96.88,96.96,17200.0
2005-08-25 15:50:00,96.94,96.96,96.86,96.86,7500.0,96.94,96.96,96.86,96.86,7500.0
2005-08-25 15:55:00,96.84,96.87,96.81,96.87,6900.0,96.84,96.87,96.81,96.87,6900.0
2005-08-26 09:30:00,96.75,96.9,96.75,96.9,2800.0,96.75,96.9,96.75,96.9,2800.0
2005-08-26 09:35:00,96.95,97.04,96.91,96.91,3100.0,96.95,97.04,96.91,96.91,3100.0
2005-08-26 09:40:00,96.88,96.88,96.48,96.57,5400.0,96.88,96.88,96.48,96.57,5400.0
2005-08-26 09:45:00,96.7,96.8,96.28,96.34,8500.0,96.7,96.8,96.28,96.34,8500.0
2005-08-26 09:50:00,96.4,96.75,96.4,96.47,7400.0,96.4,96.75,96.4,96.47,7400.0
2005-08-26 09:55:00,96.47,96.72,96.39,96.71,7900.0,96.47,96.72,96.39,96.71,7900.0
2005-08-26 10:00:00,96.7,96.7,96.3,96.3,8400.0,96.7,96.7,96.3,96.3,8400.0
2005-08-26 10:05:00,96.3,96.62,96.28,96.62,3600.0,96.3,96.62,96.28,96.62,3600.0
2005-08-26 10:10:00,96.61,96.61,96.35,96.36,5800.0,96.61,96.61,96.35,96.36,5800.0
2005-08-26 10:15:00,96.42,96.46,96.33,96.33,2700.0,96.42,96.46,96.33,96.33,2700.0
2005-08-26 10:20:00,96.33,96.47,96.33,96.34,4200.0,96.33,96.47,96.33,96.34,4200.0
2005-08-26 10:25:00,96.32,96.33,96.21,96.3,3700.0,96.32,96.33,96.21,96.3,3700.0
2005-08-26 10:30:00,96.3,96.42,96.3,96.41,3300.0,96.3,96.42,96.3,96.41,3300.0
2005-08-26 10:35:00,96.38,96.38,96.27,96.27,4300.0,96.38,96.38,96.27,96.27,4300.0
2005-08-26 10:40:00,96.27,96.28,96.06,96.1,12200.0,96.27,96.28,96.06,96.1,12200.0
2005-08-26 10:45:00,96.09,96.09,95.95,96.01,6300.0,96.09,96.09,95.95,96.01,6300.0
2005-08-26 10:50:00,95.96,95.97,95.8,95.8,5000.0,95.96,95.97,95.8,95.8,5000.0
2005-08-26 10:55:00,95.81,95.99,95.8,95.98,3300.0,95.81,95.99,95.8,95.98,3300.0
2005-08-26 11:00:00,95.99,96.0,95.95,96.0,3300.0,95.99,96.0,95.95,96.0,3300.0
2005-08-26 11:05:00,96.01,96.06,95.92,95.92,4200.0,96.01,96.06,95.92,95.92,4200.0
2005-08-26 11:10:00,95.95,96.0,95.94,96.0,4200.0,95.95,96.0,95.94,96.0,4200.0
2005-08-26 11:15:00,96.01,96.03,95.98,96.03,3600.0,96.01,96.03,95.98,96.03,3600.0
2005-08-26 11:20:00,96.07,96.09,95.92,95.92,3400.0,96.07,96.09,95.92,95.92,3400.0
2005-08-26 11:25:00,95.96,96.0,95.87,95.87,2900.0,95.96,96.0,95.87,95.87,2900.0
2005-08-26 11:30:00,95.87,95.93,95.87,95.87,3600.0,95.87,95.93,95.87,95.87,3600.0
2005-08-26 11:35:00,95.86,95.86,95.74,95.74,1200.0,95.86,95.86,95.74,95.74,1200.0
2005-08-26 11:40:00,95.74,95.77,95.67,95.71,3600.0,95.74,95.77,95.67,95.71,3600.0
2005-08-26 11:45:00,95.67,95.79,95.67,95.79,9500.0,95.67,95.79,95.67,95.79,9500.0
2005-08-26 11:50:00,95.79,95.91,95.79,95.81,4800.0,95.79,95.91,95.79,95.81,4800.0
2005-08-26 11:55:00,95.85,95.85,95.83,95.83,600.0,95.85,95.85,95.83,95.83,600.0
2005-08-26 12:00:00,95.85,95.92,95.84,95.89,5100.0,95.85,95.92,95.84,95.89,5100.0
2005-08-26 12:05:00,95.87,95.88,95.86,95.86,1300.0,95.87,95.88,95.86,95.86,1300.0
2005-08-26 12:10:00,95.86,95.92,95.86,95.92,2600.0,95.86,95.92,95.86,95.92,2600.0
2005-08-26 12:15:00,95.95,95.99,95.95,95.98,3700.0,95.95,95.99,95.95,95.98,3700.0
2005-08-26 12:20:00,95.97,95.97,95.96,95.96,1500.0,95.97,95.97,95.96,95.96,1500.0
2005-08-26 12:25:00,95.96,95.97,95.96,95.97,2500.0,95.96,95.97,95.96,95.97,2500.0
2005-08-26 12:30:00,95.96,95.97,95.96,95.97,2600.0,95.96,95.97,95.96,95.97,2600.0
2005-08-26 12:35:00,95.97,95.99,95.97,95.98,2700.0,95.97,95.99,95.97,95.98,2700.0
2005-08-26 12:40:00,95.99,96.03,95.99,96.03,7200.0,95.99,96.03,95.99,96.03,7200.0
2005-08-26 12:45:00,96.02,96.02,95.86,95.93,5200.0,96.02,96.02,95.86,95.93,5200.0
2005-08-26 12:50:00,95.92,95.95,95.87,95.88,4300.0,95.92,95.95,95.87,95.88,4300.0
2005-08-26 12:55:00,95.88,95.94,95.87,95.94,1700.0,95.88,95.94,95.87,95.94,1700.0
2005-08-26 13:00:00,95.98,95.98,95.88,95.9,6200.0,95.98,95.98,95.88,95.9,6200.0
2005-08-26 13:05:00,95.84,95.87,95.81,95.82,5000.0,95.84,95.87,95.81,95.82,5000.0
2005-08-26 13:10:00,95.81,95.87,95.79,95.79,2600.0,95.81,95.87,95.79,95.79,2600.0
2005-08-26 13:15:00,95.74,95.83,95.74,95.79,2500.0,95.74,95.83,95.74,95.79,2500.0
2005-08-26 13:20:00,95.8,95.8,95.7,95.7,4600.0,95.8,95.8,95.7,95.7,4600.0
2005-08-26 13:25:00,95.71,95.76,95.69,95.76,4100.0,95.71,95.76,95.69,95.76,4100.0
2005-08-26 13:30:00,95.77,95.86,95.77,95.81,3300.0,95.77,95.86,95.77,95.81,3300.0
2005-08-26 13:35:00,95.81,95.82,95.69,95.69,2800.0,95.81,95.82,95.69,95.69,2800.0
2005-08-26 13:40:00,95.7,95.73,95.7,95.72,1600.0,95.7,95.73,95.7,95.72,1600.0
2005-08-26 13:45:00,95.76,95.76,95.71,95.73,2000.0,95.76,95.76,95.71,95.73,2000.0
2005-08-26 13:50:00,95.73,95.92,95.73,95.78,5000.0,95.73,95.92,95.73,95.78,5000.0
2005-08-26 13:55:00,95.79,95.8,95.73,95.73,900.0,95.79,95.8,95.73,95.73,900.0
2005-08-26 14:00:00,95.77,95.77,95.67,95.71,3800.0,95.77,95.77,95.67,95.71,3800.0
2005-08-26 14:05:00,95.71,95.83,95.71,95.83,3000.0,95.71,95.83,95.71,95.83,3000.0
2005-08-26 14:10:00,95.82,95.84,95.82,95.84,1900.0,95.82,95.84,95.82,95.84,1900.0
2005-08-26 14:15:00,95.85,95.87,95.77,95.78,2700.0,95.85,95.87,95.77,95.78,2700.0
2005-08-26 14:20:00,95.77,95.9,95.74,95.89,6700.0,95.77,95.9,95.74,95.89,6700.0
2005-08-26 14:25:00,95.87,96.04,95.87,96.01,13200.0,95.87,96.04,95.87,96.01,13200.0
2005-08-26 14:30:00,96.01,96.03,95.97,95.99,5900.0,96.01,96.03,95.97,95.99,5900.0
2005-08-26 14:35:00,95.96,95.99,95.94,95.94,6100.0,95.96,95.99,95.94,95.94,6100.0
2005-08-26 14:40:00,95.95,96.0,95.95,95.99,6300.0,95.95,96.0,95.95,95.99,6300.0
2005-08-26 14:45:00,95.99,95.99,95.82,95.82,2900.0,95.99,95.99,95.82,95.82,2900.0
2005-08-26 14:50:00,95.83,95.99,95.83,95.99,3600.0,95.83,95.99,95.83,95.99,3600.0
2005-08-26 14:55:00,95.99,95.99,95.88,95.9,6700.0,95.99,95.99,95.88,95.9,6700.0
2005-08-26 15:00:00,95.9,95.99,95.89,95.96,3700.0,95.9,95.99,95.89,95.96,3700.0
2005-08-26 15:05:00,95.96,96.0,95.9,95.98,9000.0,95.96,96.0,95.9,95.98,9000.0
2005-08-26 15:10:00,95.97,95.97,95.85,95.89,4100.0,95.97,95.97,95.85,95.89,4100.0
2005-08-26 15:15:00,95.84,95.84,95.67,95.8,5700.0,95.84,95.84,95.67,95.8,5700.0
2005-08-26 15:20:00,95.81,95.81,95.71,95.76,3800.0,95.81,95.81,95.71,95.76,3800.0
2005-08-26 15:25:00,95.73,95.83,95.73,95.8,6800.0,95.73,95.83,95.73,95.8,6800.0
2005-08-26 15:30:00,95.8,95.85,95.74,95.74,12300.0,95.8,95.85,95.74,95.74,12300.0
2005-08-26 15:35:00,95.75,95.8,95.75,95.78,5600.0,95.75,95.8,95.75,95.78,5600.0
2005-08-26 15:40:00,95.78,95.79,95.56,95.56,12900.0,95.78,95.79,95.56,95.56,12900.0
2005-08-26 15:45:00,95.56,95.61,95.31,95.6,27200.0,95.56,95.61,95.31,95.6,27200.0
2005-08-26 15:50:00,95.59,95.6,95.51,95.55,16400.0,95.59,95.6,95.51,95.55,16400.0
2005-08-26 15:55:00,95.54,95.54,95.46,95.46,23700.0,95.54,95.54,95.46,95.46,23700.0
2005-08-29 09:30:00,95.45,95.45,95.0,95.0,11700.0,95.45,95.45,95.0,95.0,11700.0
2005-08-29 09:35:00,95.0,95.0,94.3,94.3,7300.0,95.0,95.0,94.3,94.3,7300.0
2005-08-29 09:40:00,94.19,94.32,94.1,94.15,40400.0,94.19,94.32,94.1,94.15,40400.0
2005-08-29 09:45:00,94.15,94.34,94.11,94.32,17900.0,94.15,94.34,94.11,94.32,17900.0
2005-08-29 09:50:00,94.33,94.45,94.3,94.45,15400.0,94.33,94.45,94.3,94.45,15400.0
2005-08-29 09:55:00,94.44,94.56,94.39,94.56,7000.0,94.44,94.56,94.39,94.56,7000.0
2005-08-29 10:00:00,94.56,94.6,94.55,94.6,14200.0,94.56,94.6,94.55,94.6,14200.0
2005-08-29 10:05:00,94.6,94.74,94.59,94.6,14300.0,94.6,94.74,94.59,94.6,14300.0
2005-08-29 10:10:00,94.61,94.9,94.61,94.9,24600.0,94.61,94.9,94.61,94.9,24600.0
2005-08-29 10:15:00,94.83,94.94,94.79,94.8,12000.0,94.83,94.94,94.79,94.8,12000.0
2005-08-29 10:20:00,94.8,94.88,94.8,94.88,11000.0,94.8,94.88,94.8,94.88,11000.0
2005-08-29 10:25:00,94.88,94.88,94.69,94.69,6700.0,94.88,94.88,94.69,94.69,6700.0
2005-08-29 10:30:00,94.66,94.66,94.55,94.56,4500.0,94.66,94.66,94.55,94.56,4500.0
2005-08-29 10:35:00,94.53,94.6,94.47,94.55,4000.0,94.53,94.6,94.47,94.55,4000.0
2005-08-29 10:40:00,94.51,94.55,94.3,94.31,12600.0,94.51,94.55,94.3,94.31,12600.0
2005-08-29 10:45:00,94.32,94.32,94.23,94.24,6600.0,94.32,94.32,94.23,94.24,6600.0
2005-08-29 10:50:00,94.24,94.25,94.23,94.25,10400.0,94.24,94.25,94.23,94.25,10400.0
2005-08-29 10:55:00,94.25,94.26,94.2,94.2,2400.0,94.25,94.26,94.2,94.2,2400.0
2005-08-29 11:00:00,94.2,94.22,94.14,94.2,15000.0,94.2,94.22,94.14,94.2,15000.0
2005-08-29 11:05:00,94.21,94.32,94.21,94.3,9200.0,94.21,94.32,94.21,94.3,9200.0
2005-08-29 11:10:00,94.3,94.3,94.27,94.28,3200.0,94.3,94.3,94.27,94.28,3200.0
2005-08-29 11:15:00,94.3,94.42,94.3,94.38,7500.0,94.3,94.42,94.3,94.38,7500.0
2005-08-29 11:20:00,94.37,94.4,94.35,94.4,3000.0,94.37,94.4,94.35,94.4,3000.0
2005-08-29 11:25:00,94.4,94.46,94.37,94.46,11300.0,94.4,94.46,94.37,94.46,11300.0
2005-08-29 11:30:00,94.5,94.51,94.46,94.47,7200.0,94.5,94.51,94.46,94.47,7200.0
2005-08-29 11:35:00,94.47,94.47,94.39,94.45,9800.0,94.47,94.47,94.39,94.45,9800.0
2005-08-29 11:40:00,94.45,94.47,94.39,94.4,4500.0,94.45,94.47,94.39,94.4,4500.0
2005-08-29 11:45:00,94.4,94.42,94.36,94.38,5200.0,94.4,94.42,94.36,94.38,5200.0
2005-08-29 11:50:00,94.39,94.54,94.39,94.5,7300.0,94.39,94.54,94.39,94.5,7300.0
2005-08-29 11:55:00,94.49,94.56,94.48,94.53,4200.0,94.49,94.56,94.48,94.53,4200.0
2005-08-29 12:00:00,94.51,94.52,94.46,94.52,10400.0,94.51,94.52,94.46,94.52,10400.0
2005-08-29 12:05:00,94.52,94.58,94.49,94.56,3800.0,94.52,94.58,94.49,94.56,3800.0
2005-08-29 12:10:00,94.56,94.61,94.5,94.61,5400.0,94.56,94.61,94.5,94.61,5400.0
2005-08-29 12:15:00,94.62,94.66,94.59,94.66,4100.0,94.62,94.66,94.59,94.66,4100.0
2005-08-29 12:20:00,94.67,94.7,94.67,94.7,3800.0,94.67,94.7,94.67,94.7,3800.0
2005-08-29 12:25:00,94.7,94.82,94.68,94.78,6500.0,94.7,94.82,94.68,94.78,6500.0
2005-08-29 12:30:00,94.79,94.81,94.7,94.81,3600.0,94.79,94.81,94.7,94.81,3600.0
2005-08-29 12:35:00,94.81,94.81,94.7,94.76,4500.0,94.81,94.81,94.7,94.76,4500.0
2005-08-29 12:40:00,94.75,94.85,94.71,94.85,3900.0,94.75,94.85,94.71,94.85,3900.0
2005-08-29 12:45:00,94.85,94.86,94.81,94.86,3900.0,94.85,94.86,94.81,94.86,3900.0
2005-08-29 12:50:00,94.86,94.86,94.73,94.76,2600.0,94.86,94.86,94.73,94.76,2600.0
2005-08-29 12:55:00,94.8,94.83,94.79,94.83,3900.0,94.8,94.83,94.79,94.83,3900.0
2005-08-29 13:00:00,94.86,94.95,94.86,94.9,8900.0,94.86,94.95,94.86,94.9,8900.0
2005-08-29 13:05:00,94.93,95.0,94.91,94.99,5000.0,94.93,95.0,94.91,94.99,5000.0
2005-08-29 13:10:00,94.96,95.04,94.9,95.04,2500.0,94.96,95.04,94.9,95.04,2500.0
2005-08-29 13:15:00,95.02,95.16,94.97,95.03,7500.0,95.02,95.16,94.97,95.03,7500.0
2005-08-29 13:20:00,95.04,95.05,94.98,95.0,5100.0,95.04,95.05,94.98,95.0,5100.0
2005-08-29 13:25:00,94.98,94.98,94.92,94.97,3200.0,94.98,94.98,94.92,94.97,3200.0
2005-08-29 13:30:00,94.98,94.99,94.93,94.93,4000.0,94.98,94.99,94.93,94.93,4000.0
2005-08-29 13:35:00,94.94,95.12,94.94,95.12,4300.0,94.94,95.12,94.94,95.12,4300.0
2005-08-29 13:40:00,95.12,95.16,95.08,95.15,5800.0,95.12,95.16,95.08,95.15,5800.0
2005-08-29 13:45:00,95.15,95.2,95.15,95.18,7100.0,95.15,95.2,95.15,95.18,7100.0
2005-08-29 13:50:00,95.19,95.34,95.15,95.28,10000.0,95.19,95.34,95.15,95.28,10000.0
2005-08-29 13:55:00,95.27,95.3,95.26,95.3,5400.0,95.27,95.3,95.26,95.3,5400.0
2005-08-29 14:00:00,95.29,95.29,95.16,95.17,11300.0,95.29,95.29,95.16,95.17,11300.0
2005-08-29 14:05:00,95.16,95.22,95.14,95.22,3000.0,95.16,95.22,95.14,95.22,3000.0
2005-08-29 14:10:00,95.24,95.33,95.24,95.33,3500.0,95.24,95.33,95.24,95.33,3500.0
2005-08-29 14:15:00,95.35,95.41,95.31,95.35,4500.0,95.35,95.41,95.31,95.35,4500.0
2005-08-29 14:20:00,95.34,95.35,95.32,95.32,3900.0,95.34,95.35,95.32,95.32,3900.0
2005-08-29 14:25:00,95.32,95.38,95.28,95.29,6500.0,95.32,95.38,95.28,95.29,6500.0
2005-08-29 14:30:00,95.28,95.3,95.22,95.24,7000.0,95.28,95.3,95.22,95.24,7000.0
2005-08-29 14:35:00,95.26,95.3,95.24,95.3,8700.0,95.26,95.3,95.24,95.3,8700.0
2005-08-29 14:40:00,95.34,95.42,95.32,95.36,3700.0,95.34,95.42,95.32,95.36,3700.0
2005-08-29 14:45:00,95.35,95.36,95.34,95.34,2300.0,95.35,95.36,95.34,95.34,2300.0
2005-08-29 14:50:00,95.31,95.31,95.12,95.16,5900.0,95.31,95.31,95.12,95.16,5900.0
2005-08-29 14:55:00,95.16,95.23,95.16,95.2,2100.0,95.16,95.23,95.16,95.2,2100.0
2005-08-29 15:00:00,95.19,95.21,95.13,95.18,8000.0,95.19,95.21,95.13,95.18,8000.0
2005-08-29 15:05:00,95.17,95.38,95.17,95.33,3200.0,95.17,95.38,95.17,95.33,3200.0
2005-08-29 15:10:00,95.33,95.35,95.22,95.25,4900.0,95.33,95.35,95.22,95.25,4900.0
2005-08-29 15:15:00,95.25,95.3,95.21,95.3,5300.0,95.25,95.3,95.21,95.3,5300.0
2005-08-29 15:20:00,95.31,95.35,95.31,95.34,3200.0,95.31,95.35,95.31,95.34,3200.0
2005-08-29 15:25:00,95.34,95.4,95.3,95.36,10300.0,95.34,95.4,95.3,95.36,10300.0
2005-08-29 15:30:00,95.34,95.35,95.22,95.27,6300.0,95.34,95.35,95.22,95.27,6300.0
2005-08-29 15:35:00,95.27,95.37,95.27,95.31,4200.0,95.27,95.37,95.27,95.31,4200.0
2005-08-29 15:40:00,95.29,95.29,95.24,95.29,5900.0,95.29,95.29,95.24,95.29,5900.0
2005-08-29 15:45:00,95.29,95.29,95.26,95.28,3600.0,95.29,95.29,95.26,95.28,3600.0
2005-08-29 15:50:00,95.28,95.3,95.28,95.3,3700.0,95.28,95.3,95.28,95.3,3700.0
2005-08-29 15:55:00,95.3,95.31,95.24,95.31,10900.0,95.3,95.31,95.24,95.31,10900.0
2005-08-30 09:30:00,95.07,95.07,94.85,94.86,4500.0,95.07,95.07,94.85,94.86,4500.0
2005-08-30 09:35:00,94.85,94.85,94.6,94.61,5200.0,94.85,94.85,94.6,94.61,5200.0
2005-08-30 09:40:00,94.61,94.8,94.42,94.42,12600.0,94.61,94.8,94.42,94.42,12600.0
2005-08-30 09:45:00,94.37,94.92,94.37,94.89,16000.0,94.37,94.92,94.37,94.89,16000.0
2005-08-30 09:50:00,94.8,94.8,94.45,94.49,3900.0,94.8,94.8,94.45,94.49,3900.0
2005-08-30 09:55:00,94.48,94.59,94.48,94.54,8500.0,94.48,94.59,94.48,94.54,8500.0
2005-08-30 10:00:00,94.54,94.6,94.4,94.45,16600.0,94.54,94.6,94.4,94.45,16600.0
2005-08-30 10:05:00,94.45,94.45,93.85,94.15,19500.0,94.45,94.45,93.85,94.15,19500.0
2005-08-30 10:10:00,94.17,94.34,94.02,94.23,10600.0,94.17,94.34,94.02,94.23,10600.0
2005-08-30 10:15:00,94.23,94.41,94.2,94.32,6700.0,94.23,94.41,94.2,94.32,6700.0
2005-08-30 10:20:00,94.33,94.41,94.29,94.34,4200.0,94.33,94.41,94.29,94.34,4200.0
2005-08-30 10:25:00,94.29,94.29,94.05,94.05,1500.0,94.29,94.29,94.05,94.05,1500.0
2005-08-30 10:30:00,94.01,94.01,93.88,94.01,5700.0,94.01,94.01,93.88,94.01,5700.0
2005-08-30 10:35:00,94.02,94.08,93.73,93.73,27700.0,94.02,94.08,93.73,93.73,27700.0
2005-08-30 10:40:00,93.66,93.68,93.58,93.6,10400.0,93.66,93.68,93.58,93.6,10400.0
2005-08-30 10:45:00,93.64,93.8,93.6,93.72,8000.0,93.64,93.8,93.6,93.72,8000.0
2005-08-30 10:50:00,93.81,93.9,93.8,93.9,3300.0,93.81,93.9,93.8,93.9,3300.0
2005-08-30 10:55:00,93.88,93.95,93.86,93.86,5400.0,93.88,93.95,93.86,93.86,5400.0
2005-08-30 11:00:00,93.85,93.91,93.85,93.91,4700.0,93.85,93.91,93.85,93.91,4700.0
2005-08-30 11:05:00,93.92,93.97,93.85,93.85,6900.0,93.92,93.97,93.85,93.85,6900.0
2005-08-30 11:10:00,93.86,93.86,93.8,93.81,3200.0,93.86,93.86,93.8,93.81,3200.0
2005-08-30 11:15:00,93.78,93.78,93.5,93.59,7500.0,93.78,93.78,93.5,93.59,7500.0
2005-08-30 11:20:00,93.55,93.6,93.47,93.57,6900.0,93.55,93.6,93.47,93.57,6900.0
2005-08-30 11:25:00,93.65,93.79,93.65,93.78,7200.0,93.65,93.79,93.65,93.78,7200.0
2005-08-30 11:30:00,93.78,93.78,93.68,93.68,10300.0,93.78,93.78,93.68,93.68,10300.0
2005-08-30 11:35:00,93.74,93.75,93.59,93.62,6900.0,93.74,93.75,93.59,93.62,6900.0
2005-08-30 11:40:00,93.59,93.59,93.45,93.45,6100.0,93.59,93.59,93.45,93.45,6100.0
2005-08-30 11:45:00,93.48,93.6,93.34,93.34,14600.0,93.48,93.6,93.34,93.34,14600.0
2005-08-30 11:50:00,93.35,93.42,93.24,93.24,8600.0,93.35,93.42,93.24,93.24,8600.0
2005-08-30 11:55:00,93.24,93.25,93.03,93.03,6500.0,93.24,93.25,93.03,93.03,6500.0
2005-08-30 12:00:00,93.02,93.26,92.95,93.21,17000.0,93.02,93.26,92.95,93.21,17000.0
2005-08-30 12:05:00,93.21,93.3,93.2,93.23,3500.0,93.21,93.3,93.2,93.23,3500.0
2005-08-30 12:10:00,93.24,93.51,93.24,93.35,14600.0,93.24,93.51,93.24,93.35,14600.0
2005-08-30 12:15:00,93.35,93.5,93.3,93.5,4600.0,93.35,93.5,93.3,93.5,4600.0
2005-08-30 12:20:00,93.5,93.65,93.5,93.55,10500.0,93.5,93.65,93.5,93.55,10500.0
2005-08-30 12:25:00,93.54,93.65,93.54,93.58,6300.0,93.54,93.65,93.54,93.58,6300.0
2005-08-30 12:30:00,93.53,93.61,93.45,93.5,9700.0,93.53,93.61,93.45,93.5,9700.0
2005-08-30 12:35:00,93.5,93.64,93.48,93.6,5900.0,93.5,93.64,93.48,93.6,5900.0
2005-08-30 12:40:00,93.63,93.63,93.6,93.6,2800.0,93.63,93.63,93.6,93.6,2800.0
2005-08-30 12:45:00,93.6,93.68,93.56,93.67,11000.0,93.6,93.68,93.56,93.67,11000.0
2005-08-30 12:50:00,93.7,93.73,93.5,93.55,5600.0,93.7,93.73,93.5,93.55,5600.0
2005-08-30 12:55:00,93.56,93.59,93.56,93.59,5100.0,93.56,93.59,93.56,93.59,5100.0
2005-08-30 13:00:00,93.56,93.75,93.56,93.74,14800.0,93.56,93.75,93.56,93.74,14800.0
2005-08-30 13:05:00,93.74,93.74,93.62,93.62,8100.0,93.74,93.74,93.62,93.62,8100.0
2005-08-30 13:10:00,93.62,93.74,93.6,93.74,11200.0,93.62,93.74,93.6,93.74,11200.0
2005-08-30 13:15:00,93.73,93.76,93.72,93.72,2600.0,93.73,93.76,93.72,93.72,2600.0
2005-08-30 13:20:00,93.73,93.78,93.73,93.78,6800.0,93.73,93.78,93.73,93.78,6800.0
2005-08-30 13:25:00,93.78,93.87,93.78,93.87,5000.0,93.78,93.87,93.78,93.87,5000.0
2005-08-30 13:30:00,93.87,94.0,93.86,94.0,5700.0,93.87,94.0,93.86,94.0,5700.0
2005-08-30 13:35:00,94.0,94.0,93.87,93.98,9500.0,94.0,94.0,93.87,93.98,9500.0
2005-08-30 13:40:00,93.97,93.99,93.97,93.99,3400.0,93.97,93.99,93.97,93.99,3400.0
2005-08-30 13:45:00,93.99,93.99,93.89,93.92,3800.0,93.99,93.99,93.89,93.92,3800.0
2005-08-30 13:50:00,93.88,93.89,93.73,93.81,4400.0,93.88,93.89,93.73,93.81,4400.0
2005-08-30 13:55:00,93.83,93.98,93.83,93.95,2900.0,93.83,93.98,93.83,93.95,2900.0
2005-08-30 14:00:00,93.92,93.98,93.77,93.83,9800.0,93.92,93.98,93.77,93.83,9800.0
2005-08-30 14:05:00,93.82,93.82,93.51,93.67,18600.0,93.82,93.82,93.51,93.67,18600.0
2005-08-30 14:10:00,93.68,93.75,93.61,93.71,10300.0,93.68,93.75,93.61,93.71,10300.0
2005-08-30 14:15:00,93.71,93.72,93.49,93.67,8600.0,93.71,93.72,93.49,93.67,8600.0
2005-08-30 14:20:00,93.67,93.85,93.67,93.8,9200.0,93.67,93.85,93.67,93.8,9200.0
2005-08-30 14:25:00,93.76,93.86,93.71,93.81,14000.0,93.76,93.86,93.71,93.81,14000.0
2005-08-30 14:30:00,93.82,93.85,93.73,93.77,9700.0,93.82,93.85,93.73,93.77,9700.0
2005-08-30 14:35:00,93.8,93.8,93.6,93.65,9500.0,93.8,93.8,93.6,93.65,9500.0
2005-08-30 14:40:00,93.66,93.78,93.66,93.78,5900.0,93.66,93.78,93.66,93.78,5900.0
2005-08-30 14:45:00,93.78,93.88,93.68,93.68,9200.0,93.78,93.88,93.68,93.68,9200.0
2005-08-30 14:50:00,93.67,93.67,93.37,93.58,13800.0,93.67,93.67,93.37,93.58,13800.0
2005-08-30 14:55:00,93.6,93.64,93.51,93.55,7200.0,93.6,93.64,93.51,93.55,7200.0
2005-08-30 15:00:00,93.51,93.54,93.4,93.5,14000.0,93.51,93.54,93.4,93.5,14000.0
2005-08-30 15:05:00,93.47,93.7,93.47,93.7,9100.0,93.47,93.7,93.47,93.7,9100.0
2005-08-30 15:10:00,93.7,93.72,93.62,93.63,18200.0,93.7,93.72,93.62,93.63,18200.0
2005-08-30 15:15:00,93.61,93.61,93.5,93.53,17700.0,93.61,93.61,93.5,93.53,17700.0
2005-08-30 15:20:00,93.53,93.65,93.53,93.63,8400.0,93.53,93.65,93.53,93.63,8400.0
2005-08-30 15:25:00,93.62,93.62,93.5,93.55,11600.0,93.62,93.62,93.5,93.55,11600.0
2005-08-30 15:30:00,93.54,93.8,93.54,93.76,12600.0,93.54,93.8,93.54,93.76,12600.0
2005-08-30 15:35:00,93.75,93.89,93.71,93.87,12600.0,93.75,93.89,93.71,93.87,12600.0
2005-08-30 15:40:00,93.94,93.97,93.78,93.86,19500.0,93.94,93.97,93.78,93.86,19500.0
2005-08-30 15:45:00,93.86,93.95,93.77,93.9,28500.0,93.86,93.95,93.77,93.9,28500.0
2005-08-30 15:50:00,93.9,93.9,93.85,93.86,11100.0,93.9,93.9,93.85,93.86,11100.0
2005-08-30 15:55:00,93.85,93.9,93.85,93.9,13300.0,93.85,93.9,93.85,93.9,13300.0
2005-08-31 09:30:00,93.95,93.95,93.7,93.85,7000.0,93.95,93.95,93.7,93.85,7000.0
2005-08-31 09:35:00,93.9,94.29,93.9,94.29,4600.0,93.9,94.29,93.9,94.29,4600.0
2005-08-31 09:40:00,94.15,94.25,93.94,93.94,7700.0,94.15,94.25,93.94,93.94,7700.0
2005-08-31 09:45:00,93.76,93.95,93.61,93.95,13800.0,93.76,93.95,93.61,93.95,13800.0
2005-08-31 09:50:00,93.95,93.97,93.55,93.55,5700.0,93.95,93.97,93.55,93.55,5700.0
2005-08-31 09:55:00,93.55,93.71,93.22,93.23,15600.0,93.55,93.71,93.22,93.23,15600.0
2005-08-31 10:00:00,93.23,93.6,93.12,93.54,14500.0,93.23,93.6,93.12,93.54,14500.0
2005-08-31 10:05:00,93.52,93.62,93.42,93.61,38200.0,93.52,93.62,93.42,93.61,38200.0
2005-08-31 10:10:00,93.61,93.75,93.61,93.66,25100.0,93.61,93.75,93.61,93.66,25100.0
2005-08-31 10:15:00,93.66,93.87,93.66,93.76,8700.0,93.66,93.87,93.66,93.76,8700.0
2005-08-31 10:20:00,93.71,93.71,93.42,93.42,11000.0,93.71,93.71,93.42,93.42,11000.0
2005-08-31 10:25:00,93.49,93.57,93.35,93.49,24000.0,93.49,93.57,93.35,93.49,24000.0
2005-08-31 10:30:00,93.54,93.56,93.42,93.48,23900.0,93.54,93.56,93.42,93.48,23900.0
2005-08-31 10:35:00,93.48,93.65,93.4,93.65,20600.0,93.48,93.65,93.4,93.65,20600.0
2005-08-31 10:40:00,93.64,93.92,93.57,93.6,26600.0,93.64,93.92,93.57,93.6,26600.0
2005-08-31 10:45:00,93.6,93.69,93.36,93.36,17400.0,93.6,93.69,93.36,93.36,17400.0
2005-08-31 10:50:00,93.35,93.59,93.33,93.59,17000.0,93.35,93.59,93.33,93.59,17000.0
2005-08-31 10:55:00,93.58,93.71,93.5,93.7,5800.0,93.58,93.71,93.5,93.7,5800.0
2005-08-31 11:00:00,93.7,93.97,93.65,93.97,13600.0,93.7,93.97,93.65,93.97,13600.0
2005-08-31 11:05:00,93.92,94.07,93.9,93.92,6800.0,93.92,94.07,93.9,93.92,6800.0
2005-08-31 11:10:00,93.92,93.92,93.82,93.9,8000.0,93.92,93.92,93.82,93.9,8000.0
2005-08-31 11:15:00,93.9,93.95,93.8,93.83,10000.0,93.9,93.95,93.8,93.83,10000.0
2005-08-31 11:20:00,93.83,93.87,93.75,93.87,19100.0,93.83,93.87,93.75,93.87,19100.0
2005-08-31 11:25:00,93.89,93.99,93.84,93.95,8200.0,93.89,93.99,93.84,93.95,8200.0
2005-08-31 11:30:00,93.93,93.93,93.76,93.84,6500.0,93.93,93.93,93.76,93.84,6500.0
2005-08-31 11:35:00,93.87,93.94,93.85,93.85,3800.0,93.87,93.94,93.85,93.85,3800.0
2005-08-31 11:40:00,93.85,93.85,93.79,93.82,4400.0,93.85,93.85,93.79,93.82,4400.0
2005-08-31 11:45:00,93.73,93.76,93.67,93.68,2100.0,93.73,93.76,93.67,93.68,2100.0
2005-08-31 11:50:00,93.66,93.68,93.65,93.66,5600.0,93.66,93.68,93.65,93.66,5600.0
2005-08-31 11:55:00,93.66,93.69,93.62,93.68,6500.0,93.66,93.69,93.62,93.68,6500.0
2005-08-31 12:00:00,93.68,93.8,93.68,93.79,9100.0,93.68,93.8,93.68,93.79,9100.0
2005-08-31 12:05:00,93.76,93.76,93.66,93.75,11100.0,93.76,93.76,93.66,93.75,11100.0
2005-08-31 12:10:00,93.76,93.76,93.6,93.6,14700.0,93.76,93.76,93.6,93.6,14700.0
2005-08-31 12:15:00,93.59,93.79,93.58,93.76,10900.0,93.59,93.79,93.58,93.76,10900.0
2005-08-31 12:20:00,93.8,93.98,93.8,93.91,3900.0,93.8,93.98,93.8,93.91,3900.0
2005-08-31 12:25:00,93.86,93.88,93.75,93.79,8700.0,93.86,93.88,93.75,93.79,8700.0
2005-08-31 12:30:00,93.8,93.95,93.79,93.95,7500.0,93.8,93.95,93.79,93.95,7500.0
2005-08-31 12:35:00,93.91,93.91,93.8,93.85,12200.0,93.91,93.91,93.8,93.85,12200.0
2005-08-31 12:40:00,93.84,93.85,93.76,93.77,4100.0,93.84,93.85,93.76,93.77,4100.0
2005-08-31 12:45:00,93.8,93.85,93.78,93.78,2000.0,93.8,93.85,93.78,93.78,2000.0
2005-08-31 12:50:00,93.79,93.94,93.78,93.9,7100.0,93.79,93.94,93.78,93.9,7100.0
2005-08-31 12:55:00,93.92,93.93,93.83,93.83,4700.0,93.92,93.93,93.83,93.83,4700.0
2005-08-31 13:00:00,93.83,93.91,93.75,93.91,2400.0,93.83,93.91,93.75,93.91,2400.0
2005-08-31 13:05:00,93.93,94.1,93.93,94.05,12600.0,93.93,94.1,93.93,94.05,12600.0
2005-08-31 13:10:00,94.1,94.35,94.03,94.35,23500.0,94.1,94.35,94.03,94.35,23500.0
2005-08-31 13:15:00,94.37,94.5,94.28,94.35,7900.0,94.37,94.5,94.28,94.35,7900.0
2005-08-31 13:20:00,94.37,94.37,94.29,94.29,1200.0,94.37,94.37,94.29,94.29,1200.0
2005-08-31 13:25:00,94.28,94.35,94.28,94.35,3000.0,94.28,94.35,94.28,94.35,3000.0
2005-08-31 13:30:00,94.34,94.47,94.3,94.4,5500.0,94.34,94.47,94.3,94.4,5500.0
2005-08-31 13:35:00,94.41,94.44,94.38,94.44,1300.0,94.41,94.44,94.38,94.44,1300.0
2005-08-31 13:40:00,94.39,94.39,94.32,94.33,2700.0,94.39,94.39,94.32,94.33,2700.0
2005-08-31 13:45:00,94.33,94.33,94.24,94.25,1800.0,94.33,94.33,94.24,94.25,1800.0
2005-08-31 13:50:00,94.3,94.56,94.29,94.56,2200.0,94.3,94.56,94.29,94.56,2200.0
2005-08-31 13:55:00,94.56,94.63,94.52,94.58,4300.0,94.56,94.63,94.52,94.58,4300.0
2005-08-31 14:00:00,94.58,94.58,94.38,94.38,5600.0,94.58,94.58,94.38,94.38,5600.0
2005-08-31 14:05:00,94.39,94.39,94.33,94.35,1500.0,94.39,94.39,94.33,94.35,1500.0
2005-08-31 14:10:00,94.35,94.4,94.35,94.38,9100.0,94.35,94.4,94.35,94.38,9100.0
2005-08-31 14:15:00,94.38,94.39,94.34,94.38,11100.0,94.38,94.39,94.34,94.38,11100.0
2005-08-31 14:20:00,94.38,94.38,94.27,94.34,8100.0,94.38,94.38,94.27,94.34,8100.0
2005-08-31 14:25:00,94.3,94.43,94.27,94.29,16900.0,94.3,94.43,94.27,94.29,16900.0
2005-08-31 14:30:00,94.28,94.33,94.27,94.31,3600.0,94.28,94.33,94.27,94.31,3600.0
2005-08-31 14:35:00,94.32,94.52,94.31,94.37,11000.0,94.32,94.52,94.31,94.37,11000.0
2005-08-31 14:40:00,94.37,94.37,94.28,94.29,9600.0,94.37,94.37,94.28,94.29,9600.0
2005-08-31 14:45:00,94.29,94.33,94.25,94.28,6100.0,94.29,94.33,94.25,94.28,6100.0
2005-08-31 14:50:00,94.29,94.29,94.22,94.29,6300.0,94.29,94.29,94.22,94.29,6300.0
2005-08-31 14:55:00,94.31,94.45,94.3,94.35,14100.0,94.31,94.45,94.3,94.35,14100.0
2005-08-31 15:00:00,94.32,94.35,94.31,94.34,5500.0,94.32,94.35,94.31,94.34,5500.0
2005-08-31 15:05:00,94.34,94.41,94.34,94.41,3300.0,94.34,94.41,94.34,94.41,3300.0
2005-08-31 15:10:00,94.42,94.44,94.29,94.3,13500.0,94.42,94.44,94.29,94.3,13500.0
2005-08-31 15:15:00,94.3,94.38,94.28,94.38,5700.0,94.3,94.38,94.28,94.38,5700.0
2005-08-31 15:20:00,94.38,94.38,94.33,94.33,7900.0,94.38,94.38,94.33,94.33,7900.0
2005-08-31 15:25:00,94.35,94.42,94.32,94.4,17100.0,94.35,94.42,94.32,94.4,17100.0
2005-08-31 15:30:00,94.4,94.56,94.4,94.55,18200.0,94.4,94.56,94.4,94.55,18200.0
2005-08-31 15:35:00,94.52,94.55,94.41,94.5,14600.0,94.52,94.55,94.41,94.5,14600.0
2005-08-31 15:40:00,94.5,94.56,94.47,94.53,7100.0,94.5,94.56,94.47,94.53,7100.0
2005-08-31 15:45:00,94.54,94.59,94.53,94.55,9600.0,94.54,94.59,94.53,94.55,9600.0
2005-08-31 15:50:00,94.56,94.63,94.56,94.62,14800.0,94.56,94.63,94.56,94.62,14800.0
2005-08-31 15:55:00,94.6,94.6,94.45,94.54,22400.0,94.6,94.6,94.45,94.54,22400.0
2005-09-01 09:30:00,94.3,94.67,94.3,94.67,7600.0,94.3,94.67,94.3,94.67,7600.0
2005-09-01 09:35:00,94.52,94.65,94.51,94.65,10500.0,94.52,94.65,94.51,94.65,10500.0
2005-09-01 09:40:00,94.64,94.65,94.25,94.35,14700.0,94.64,94.65,94.25,94.35,14700.0
2005-09-01 09:45:00,94.42,94.64,94.42,94.64,4700.0,94.42,94.64,94.42,94.64,4700.0
2005-09-01 09:50:00,94.64,94.7,94.38,94.38,8300.0,94.64,94.7,94.38,94.38,8300.0
2005-09-01 09:55:00,94.5,94.7,94.5,94.7,10300.0,94.5,94.7,94.5,94.7,10300.0
2005-09-01 10:00:00,94.66,94.66,94.08,94.13,21500.0,94.66,94.66,94.08,94.13,21500.0
2005-09-01 10:05:00,94.17,94.43,94.17,94.34,11200.0,94.17,94.43,94.17,94.34,11200.0
2005-09-01 10:10:00,94.38,94.48,94.37,94.47,23500.0,94.38,94.48,94.37,94.47,23500.0
2005-09-01 10:15:00,94.48,94.48,94.4,94.47,42900.0,94.48,94.48,94.4,94.47,42900.0
2005-09-01 10:20:00,94.47,94.47,94.38,94.38,28900.0,94.47,94.47,94.38,94.38,28900.0
2005-09-01 10:25:00,94.38,94.4,94.05,94.33,34800.0,94.38,94.4,94.05,94.33,34800.0
2005-09-01 10:30:00,94.33,94.35,94.0,94.07,21000.0,94.33,94.35,94.0,94.07,21000.0
2005-09-01 10:35:00,94.06,94.13,94.0,94.0,17000.0,94.06,94.13,94.0,94.0,17000.0
2005-09-01 10:40:00,93.92,94.05,93.92,94.05,10800.0,93.92,94.05,93.92,94.05,10800.0
2005-09-01 10:45:00,94.05,94.1,93.99,93.99,13700.0,94.05,94.1,93.99,93.99,13700.0
2005-09-01 10:50:00,93.94,94.0,93.94,93.98,5700.0,93.94,94.0,93.94,93.98,5700.0
2005-09-01 10:55:00,93.98,94.0,93.89,93.9,11600.0,93.98,94.0,93.89,93.9,11600.0
2005-09-01 11:00:00,93.9,93.9,93.81,93.81,14200.0,93.9,93.9,93.81,93.81,14200.0
2005-09-01 11:05:00,93.81,93.95,93.81,93.88,19000.0,93.81,93.95,93.81,93.88,19000.0
2005-09-01 11:10:00,93.89,94.01,93.88,93.91,21400.0,93.89,94.01,93.88,93.91,21400.0
2005-09-01 11:15:00,93.86,93.89,93.78,93.78,14000.0,93.86,93.89,93.78,93.78,14000.0
2005-09-01 11:20:00,93.77,94.04,93.76,93.87,64200.0,93.77,94.04,93.76,93.87,64200.0
2005-09-01 11:25:00,93.92,93.95,93.87,93.89,19600.0,93.92,93.95,93.87,93.89,19600.0
2005-09-01 11:30:00,93.89,93.97,93.86,93.96,24900.0,93.89,93.97,93.86,93.96,24900.0
2005-09-01 11:35:00,93.99,94.05,93.97,94.0,38900.0,93.99,94.05,93.97,94.0,38900.0
2005-09-01 11:40:00,94.02,94.05,93.99,94.04,17900.0,94.02,94.05,93.99,94.04,17900.0
2005-09-01 11:45:00,94.04,94.05,94.02,94.04,29400.0,94.04,94.05,94.02,94.04,29400.0
2005-09-01 11:50:00,94.05,94.05,93.97,93.98,13600.0,94.05,94.05,93.97,93.98,13600.0
2005-09-01 11:55:00,93.97,94.0,93.93,93.93,12800.0,93.97,94.0,93.93,93.93,12800.0
2005-09-01 12:00:00,93.91,93.99,93.88,93.95,13700.0,93.91,93.99,93.88,93.95,13700.0
2005-09-01 12:05:00,93.95,93.96,93.92,93.92,6700.0,93.95,93.96,93.92,93.92,6700.0
2005-09-01 12:10:00,93.92,93.95,93.87,93.95,7100.0,93.92,93.95,93.87,93.95,7100.0
2005-09-01 12:15:00,93.95,93.99,93.95,93.97,7400.0,93.95,93.99,93.95,93.97,7400.0
2005-09-01 12:20:00,93.97,93.98,93.9,93.94,6400.0,93.97,93.98,93.9,93.94,6400.0
2005-09-01 12:25:00,93.96,94.0,93.96,94.0,5900.0,93.96,94.0,93.96,94.0,5900.0
2005-09-01 12:30:00,94.0,94.0,93.97,94.0,12700.0,94.0,94.0,93.97,94.0,12700.0
2005-09-01 12:35:00,93.99,94.0,93.98,93.99,4700.0,93.99,94.0,93.98,93.99,4700.0
2005-09-01 12:40:00,93.99,94.0,93.97,93.97,8600.0,93.99,94.0,93.97,93.97,8600.0
2005-09-01 12:45:00,93.97,94.0,93.97,93.98,7700.0,93.97,94.0,93.97,93.98,7700.0
2005-09-01 12:50:00,93.98,93.98,93.91,93.91,8800.0,93.98,93.98,93.91,93.91,8800.0
2005-09-01 12:55:00,93.91,93.91,93.86,93.88,9400.0,93.91,93.91,93.86,93.88,9400.0
2005-09-01 13:00:00,93.89,93.99,93.89,93.98,4700.0,93.89,93.99,93.89,93.98,4700.0
2005-09-01 13:05:00,93.98,93.98,93.97,93.98,2100.0,93.98,93.98,93.97,93.98,2100.0
2005-09-01 13:10:00,93.99,94.0,93.91,93.91,9200.0,93.99,94.0,93.91,93.91,9200.0
2005-09-01 13:15:00,93.91,93.96,93.91,93.96,3200.0,93.91,93.96,93.91,93.96,3200.0
2005-09-01 13:20:00,93.95,93.96,93.88,93.9,4100.0,93.95,93.96,93.88,93.9,4100.0
2005-09-01 13:25:00,93.88,93.96,93.87,93.9,5400.0,93.88,93.96,93.87,93.9,5400.0
2005-09-01 13:30:00,93.9,94.0,93.9,93.92,11300.0,93.9,94.0,93.9,93.92,11300.0
2005-09-01 13:35:00,93.93,93.97,93.91,93.97,4400.0,93.93,93.97,93.91,93.97,4400.0
2005-09-01 13:40:00,93.98,93.98,93.86,93.88,12100.0,93.98,93.98,93.86,93.88,12100.0
2005-09-01 13:45:00,93.87,93.91,93.86,93.87,10600.0,93.87,93.91,93.86,93.87,10600.0
2005-09-01 13:50:00,93.86,93.86,93.76,93.79,19700.0,93.86,93.86,93.76,93.79,19700.0
2005-09-01 13:55:00,93.79,93.79,93.73,93.78,5500.0,93.79,93.79,93.73,93.78,5500.0
2005-09-01 14:00:00,93.75,93.78,93.64,93.64,3600.0,93.75,93.78,93.64,93.64,3600.0
2005-09-01 14:05:00,93.64,93.65,93.52,93.57,16200.0,93.64,93.65,93.52,93.57,16200.0
2005-09-01 14:10:00,93.62,93.79,93.6,93.72,9200.0,93.62,93.79,93.6,93.72,9200.0
2005-09-01 14:15:00,93.74,93.74,93.61,93.63,4800.0,93.74,93.74,93.61,93.63,4800.0
2005-09-01 14:20:00,93.63,93.83,93.63,93.78,6600.0,93.63,93.83,93.63,93.78,6600.0
2005-09-01 14:25:00,93.83,93.83,93.72,93.76,11200.0,93.83,93.83,93.72,93.76,11200.0
2005-09-01 14:30:00,93.77,93.85,93.77,93.85,5900.0,93.77,93.85,93.77,93.85,5900.0
2005-09-01 14:35:00,93.81,93.84,93.78,93.84,3300.0,93.81,93.84,93.78,93.84,3300.0
2005-09-01 14:40:00,93.84,93.85,93.81,93.82,23100.0,93.84,93.85,93.81,93.82,23100.0
2005-09-01 14:45:00,93.84,93.86,93.75,93.78,8700.0,93.84,93.86,93.75,93.78,8700.0
2005-09-01 14:50:00,93.79,93.79,93.76,93.78,9300.0,93.79,93.79,93.76,93.78,9300.0
2005-09-01 14:55:00,93.78,93.78,93.69,93.69,13000.0,93.78,93.78,93.69,93.69,13000.0
2005-09-01 15:00:00,93.69,93.73,93.68,93.7,17600.0,93.69,93.73,93.68,93.7,17600.0
2005-09-01 15:05:00,93.69,93.7,93.67,93.69,17200.0,93.69,93.7,93.67,93.69,17200.0
2005-09-01 15:10:00,93.69,93.7,93.66,93.7,21600.0,93.69,93.7,93.66,93.7,21600.0
2005-09-01 15:15:00,93.7,93.75,93.69,93.69,14400.0,93.7,93.75,93.69,93.69,14400.0
2005-09-01 15:20:00,93.69,93.71,93.68,93.68,5900.0,93.69,93.71,93.68,93.68,5900.0
2005-09-01 15:25:00,93.68,93.71,93.62,93.65,15400.0,93.68,93.71,93.62,93.65,15400.0
2005-09-01 15:30:00,93.65,93.72,93.65,93.67,16400.0,93.65,93.72,93.65,93.67,16400.0
2005-09-01 15:35:00,93.67,93.68,93.64,93.65,13900.0,93.67,93.68,93.64,93.65,13900.0
2005-09-01 15:40:00,93.66,93.75,93.64,93.65,37200.0,93.66,93.75,93.64,93.65,37200.0
2005-09-01 15:45:00,93.64,93.64,93.56,93.57,20200.0,93.64,93.64,93.56,93.57,20200.0
2005-09-01 15:50:00,93.57,93.57,93.44,93.46,56000.0,93.57,93.57,93.44,93.46,56000.0
2005-09-01 15:55:00,93.42,93.46,93.36,93.4,60200.0,93.42,93.46,93.36,93.4,60200.0
2005-09-02 09:30:00,93.25,93.69,93.25,93.69,18200.0,93.25,93.69,93.25,93.69,18200.0
2005-09-02 09:35:00,93.65,93.65,93.56,93.56,3000.0,93.65,93.65,93.56,93.56,3000.0
2005-09-02 09:40:00,93.52,93.52,93.16,93.16,5500.0,93.52,93.52,93.16,93.16,5500.0
2005-09-02 09:45:00,93.2,93.2,92.76,92.8,22700.0,93.2,93.2,92.76,92.8,22700.0
2005-09-02 09:50:00,92.75,92.87,92.6,92.65,41100.0,92.75,92.87,92.6,92.65,41100.0
2005-09-02 09:55:00,92.64,92.8,92.64,92.72,2600.0,92.64,92.8,92.64,92.72,2600.0
2005-09-02 10:00:00,92.75,92.8,92.61,92.68,20100.0,92.75,92.8,92.61,92.68,20100.0
2005-09-02 10:05:00,92.68,92.68,92.56,92.63,13900.0,92.68,92.68,92.56,92.63,13900.0
2005-09-02 10:10:00,92.64,92.72,92.5,92.53,14600.0,92.64,92.72,92.5,92.53,14600.0
2005-09-02 10:15:00,92.57,92.62,92.5,92.59,9300.0,92.57,92.62,92.5,92.59,9300.0
2005-09-02 10:20:00,92.62,92.62,92.43,92.43,8700.0,92.62,92.62,92.43,92.43,8700.0
2005-09-02 10:25:00,92.44,92.48,92.25,92.25,9100.0,92.44,92.48,92.25,92.25,9100.0
2005-09-02 10:30:00,92.24,92.24,92.04,92.05,21400.0,92.24,92.24,92.04,92.05,21400.0
2005-09-02 10:35:00,92.06,92.2,92.05,92.05,25200.0,92.06,92.2,92.05,92.05,25200.0
2005-09-02 10:40:00,92.06,92.2,91.9,92.11,37100.0,92.06,92.2,91.9,92.11,37100.0
2005-09-02 10:45:00,92.11,92.17,92.11,92.12,5100.0,92.11,92.17,92.11,92.12,5100.0
2005-09-02 10:50:00,92.12,92.2,91.9,92.17,47300.0,92.12,92.2,91.9,92.17,47300.0
2005-09-02 10:55:00,92.18,92.19,92.11,92.16,6900.0,92.18,92.19,92.11,92.16,6900.0
2005-09-02 11:00:00,92.2,92.33,92.19,92.25,17600.0,92.2,92.33,92.19,92.25,17600.0
2005-09-02 11:05:00,92.21,92.23,92.18,92.22,9700.0,92.21,92.23,92.18,92.22,9700.0
2005-09-02 11:10:00,92.29,92.32,92.06,92.17,23100.0,92.29,92.32,92.06,92.17,23100.0
2005-09-02 11:15:00,92.18,92.2,92.16,92.16,6900.0,92.18,92.2,92.16,92.16,6900.0
2005-09-02 11:20:00,92.16,92.36,92.16,92.36,21200.0,92.16,92.36,92.16,92.36,21200.0
2005-09-02 11:25:00,92.36,92.52,92.36,92.5,11200.0,92.36,92.52,92.36,92.5,11200.0
2005-09-02 11:30:00,92.49,92.49,92.3,92.42,10900.0,92.49,92.49,92.3,92.42,10900.0
2005-09-02 11:35:00,92.43,92.44,92.4,92.44,6500.0,92.43,92.44,92.4,92.44,6500.0
2005-09-02 11:40:00,92.44,92.52,92.4,92.52,4400.0,92.44,92.52,92.4,92.52,4400.0
2005-09-02 11:45:00,92.51,92.52,92.35,92.35,12600.0,92.51,92.52,92.35,92.35,12600.0
2005-09-02 11:50:00,92.3,92.38,92.14,92.18,46600.0,92.3,92.38,92.14,92.18,46600.0
2005-09-02 11:55:00,92.2,92.26,92.15,92.2,6300.0,92.2,92.26,92.15,92.2,6300.0
2005-09-02 12:00:00,92.2,92.46,92.2,92.44,7000.0,92.2,92.46,92.2,92.44,7000.0
2005-09-02 12:05:00,92.44,92.44,92.2,92.28,12900.0,92.44,92.44,92.2,92.28,12900.0
2005-09-02 12:10:00,92.25,92.35,92.2,92.21,7600.0,92.25,92.35,92.2,92.21,7600.0
2005-09-02 12:15:00,92.21,92.27,92.17,92.27,3500.0,92.21,92.27,92.17,92.27,3500.0
2005-09-02 12:20:00,92.22,92.39,92.22,92.29,14200.0,92.22,92.39,92.22,92.29,14200.0
2005-09-02 12:25:00,92.25,92.27,92.22,92.22,2200.0,92.25,92.27,92.22,92.22,2200.0
2005-09-02 12:30:00,92.22,92.33,92.22,92.33,7000.0,92.22,92.33,92.22,92.33,7000.0
2005-09-02 12:35:00,92.35,92.35,92.23,92.28,5400.0,92.35,92.35,92.23,92.28,5400.0
2005-09-02 12:40:00,92.27,92.37,92.23,92.32,13900.0,92.27,92.37,92.23,92.32,13900.0
2005-09-02 12:45:00,92.32,92.33,92.29,92.3,2300.0,92.32,92.33,92.29,92.3,2300.0
2005-09-02 12:50:00,92.29,92.33,92.29,92.33,5200.0,92.29,92.33,92.29,92.33,5200.0
2005-09-02 12:55:00,92.33,92.4,92.3,92.38,3100.0,92.33,92.4,92.3,92.38,3100.0
2005-09-02 13:00:00,92.38,92.59,92.38,92.59,4600.0,92.38,92.59,92.38,92.59,4600.0
2005-09-02 13:05:00,92.53,92.71,92.53,92.7,5400.0,92.53,92.71,92.53,92.7,5400.0
2005-09-02 13:10:00,92.66,92.66,92.44,92.52,5600.0,92.66,92.66,92.44,92.52,5600.0
2005-09-02 13:15:00,92.52,92.52,92.5,92.51,900.0,92.52,92.52,92.5,92.51,900.0
2005-09-02 13:20:00,92.49,92.51,92.47,92.49,8600.0,92.49,92.51,92.47,92.49,8600.0
2005-09-02 13:25:00,92.49,92.6,92.49,92.59,10800.0,92.49,92.6,92.49,92.59,10800.0
2005-09-02 13:30:00,92.6,92.71,92.6,92.65,11300.0,92.6,92.71,92.6,92.65,11300.0
2005-09-02 13:35:00,92.65,92.65,92.58,92.59,6900.0,92.65,92.65,92.58,92.59,6900.0
2005-09-02 13:40:00,92.59,92.59,92.51,92.52,2500.0,92.59,92.59,92.51,92.52,2500.0
2005-09-02 13:45:00,92.47,92.49,92.46,92.49,3400.0,92.47,92.49,92.46,92.49,3400.0
2005-09-02 13:50:00,92.49,92.61,92.48,92.61,8900.0,92.49,92.61,92.48,92.61,8900.0
2005-09-02 13:55:00,92.67,92.74,92.67,92.74,2300.0,92.67,92.74,92.67,92.74,2300.0
2005-09-02 14:00:00,92.74,92.84,92.74,92.79,13400.0,92.74,92.84,92.74,92.79,13400.0
2005-09-02 14:05:00,92.78,92.8,92.78,92.8,2000.0,92.78,92.8,92.78,92.8,2000.0
2005-09-02 14:10:00,92.8,92.8,92.78,92.78,2600.0,92.8,92.8,92.78,92.78,2600.0
2005-09-02 14:15:00,92.79,92.79,92.78,92.79,1800.0,92.79,92.79,92.78,92.79,1800.0
2005-09-02 14:20:00,92.79,92.79,92.73,92.74,1800.0,92.79,92.79,92.73,92.74,1800.0
2005-09-02 14:25:00,92.74,92.74,92.72,92.72,1200.0,92.74,92.74,92.72,92.72,1200.0
2005-09-02 14:30:00,92.71,92.82,92.71,92.72,17300.0,92.71,92.82,92.71,92.72,17300.0
2005-09-02 14:35:00,92.73,92.75,92.68,92.68,2900.0,92.73,92.75,92.68,92.68,2900.0
2005-09-02 14:40:00,92.69,92.73,92.69,92.73,1600.0,92.69,92.73,92.69,92.73,1600.0
2005-09-02 14:45:00,92.7,92.73,92.7,92.73,1800.0,92.7,92.73,92.7,92.73,1800.0
2005-09-02 14:50:00,92.72,92.74,92.71,92.73,3200.0,92.72,92.74,92.71,92.73,3200.0
2005-09-02 14:55:00,92.71,92.71,92.69,92.7,3400.0,92.71,92.71,92.69,92.7,3400.0
2005-09-02 15:00:00,92.69,92.71,92.69,92.71,4200.0,92.69,92.71,92.69,92.71,4200.0
2005-09-02 15:05:00,92.71,92.74,92.71,92.73,2400.0,92.71,92.74,92.71,92.73,2400.0
2005-09-02 15:10:00,92.73,92.74,92.67,92.67,2100.0,92.73,92.74,92.67,92.67,2100.0
2005-09-02 15:15:00,92.67,92.69,92.63,92.69,4600.0,92.67,92.69,92.63,92.69,4600.0
2005-09-02 15:20:00,92.7,92.72,92.66,92.7,2800.0,92.7,92.72,92.66,92.7,2800.0
2005-09-02 15:25:00,92.73,92.73,92.69,92.72,4700.0,92.73,92.73,92.69,92.72,4700.0
2005-09-02 15:30:00,92.72,92.74,92.71,92.74,4500.0,92.72,92.74,92.71,92.74,4500.0
2005-09-02 15:35:00,92.75,92.8,92.73,92.73,16900.0,92.75,92.8,92.73,92.73,16900.0
2005-09-02 15:40:00,92.73,92.74,92.67,92.67,4800.0,92.73,92.74,92.67,92.67,4800.0
2005-09-02 15:45:00,92.67,92.67,92.63,92.66,10100.0,92.67,92.67,92.63,92.66,10100.0
2005-09-02 15:50:00,92.65,92.73,92.59,92.73,9900.0,92.65,92.73,92.59,92.73,9900.0
2005-09-02 15:55:00,92.74,92.74,92.69,92.69,13000.0,92.74,92.74,92.69,92.69,13000.0
2005-09-06 09:30:00,93.25,93.5,93.25,93.41,13900.0,93.25,93.5,93.25,93.41,13900.0
2005-09-06 09:35:00,93.42,93.46,93.19,93.3,30800.0,93.42,93.46,93.19,93.3,30800.0
2005-09-06 09:40:00,93.29,93.3,93.18,93.26,10900.0,93.29,93.3,93.18,93.26,10900.0
2005-09-06 09:45:00,93.2,93.24,92.65,92.86,18300.0,93.2,93.24,92.65,92.86,18300.0
2005-09-06 09:50:00,92.95,93.21,92.93,92.99,20400.0,92.95,93.21,92.93,92.99,20400.0
2005-09-06 09:55:00,92.99,93.11,92.88,93.05,12800.0,92.99,93.11,92.88,93.05,12800.0
2005-09-06 10:00:00,93.05,93.05,92.78,92.98,28200.0,93.05,93.05,92.78,92.98,28200.0
2005-09-06 10:05:00,92.98,93.25,92.95,93.16,29900.0,92.98,93.25,92.95,93.16,29900.0
2005-09-06 10:10:00,93.28,93.31,92.93,93.04,9400.0,93.28,93.31,92.93,93.04,9400.0
2005-09-06 10:15:00,93.04,93.04,92.91,92.96,4000.0,93.04,93.04,92.91,92.96,4000.0
2005-09-06 10:20:00,92.95,93.05,92.95,93.05,7800.0,92.95,93.05,92.95,93.05,7800.0
2005-09-06 10:25:00,93.05,93.17,93.04,93.09,5400.0,93.05,93.17,93.04,93.09,5400.0
2005-09-06 10:30:00,93.09,93.09,92.89,92.96,16900.0,93.09,93.09,92.89,92.96,16900.0
2005-09-06 10:35:00,92.96,92.99,92.95,92.99,7900.0,92.96,92.99,92.95,92.99,7900.0
2005-09-06 10:40:00,92.99,93.25,92.96,93.21,17000.0,92.99,93.25,92.96,93.21,17000.0
2005-09-06 10:45:00,93.22,93.22,92.98,93.17,9500.0,93.22,93.22,92.98,93.17,9500.0
2005-09-06 10:50:00,93.18,93.48,93.17,93.47,9800.0,93.18,93.48,93.17,93.47,9800.0
2005-09-06 10:55:00,93.47,93.48,93.3,93.37,4900.0,93.47,93.48,93.3,93.37,4900.0
2005-09-06 11:00:00,93.32,93.54,93.32,93.54,19400.0,93.32,93.54,93.32,93.54,19400.0
2005-09-06 11:05:00,93.59,93.79,93.59,93.7,6000.0,93.59,93.79,93.59,93.7,6000.0
2005-09-06 11:10:00,93.76,93.91,93.76,93.86,3800.0,93.76,93.91,93.76,93.86,3800.0
2005-09-06 11:15:00,93.87,93.9,93.8,93.85,8000.0,93.87,93.9,93.8,93.85,8000.0
2005-09-06 11:20:00,93.85,93.85,93.77,93.82,6900.0,93.85,93.85,93.77,93.82,6900.0
2005-09-06 11:25:00,93.82,93.82,93.8,93.8,6700.0,93.82,93.82,93.8,93.8,6700.0
2005-09-06 11:30:00,93.8,93.81,93.74,93.79,4100.0,93.8,93.81,93.74,93.79,4100.0
2005-09-06 11:35:00,93.79,93.82,93.77,93.8,6400.0,93.79,93.82,93.77,93.8,6400.0
2005-09-06 11:40:00,93.8,93.8,93.7,93.71,3600.0,93.8,93.8,93.7,93.71,3600.0
2005-09-06 11:45:00,93.66,93.77,93.66,93.75,4100.0,93.66,93.77,93.66,93.75,4100.0
2005-09-06 11:50:00,93.76,93.85,93.76,93.83,5800.0,93.76,93.85,93.76,93.83,5800.0
2005-09-06 11:55:00,93.8,93.8,93.69,93.72,5700.0,93.8,93.8,93.69,93.72,5700.0
2005-09-06 12:00:00,93.73,93.81,93.72,93.81,2100.0,93.73,93.81,93.72,93.81,2100.0
2005-09-06 12:05:00,93.8,93.81,93.77,93.78,7400.0,93.8,93.81,93.77,93.78,7400.0
2005-09-06 12:10:00,93.74,93.77,93.74,93.76,1600.0,93.74,93.77,93.74,93.76,1600.0
2005-09-06 12:15:00,93.76,93.76,93.72,93.74,4100.0,93.76,93.76,93.72,93.74,4100.0
2005-09-06 12:20:00,93.74,93.74,93.7,93.7,3400.0,93.74,93.74,93.7,93.7,3400.0
2005-09-06 12:25:00,93.69,93.73,93.69,93.71,10000.0,93.69,93.73,93.69,93.71,10000.0
2005-09-06 12:30:00,93.7,93.71,93.67,93.67,4800.0,93.7,93.71,93.67,93.67,4800.0
2005-09-06 12:35:00,93.67,93.7,93.67,93.69,6500.0,93.67,93.7,93.67,93.69,6500.0
2005-09-06 12:40:00,93.69,93.73,93.68,93.73,4400.0,93.69,93.73,93.68,93.73,4400.0
2005-09-06 12:45:00,93.73,93.73,93.71,93.73,3600.0,93.73,93.73,93.71,93.73,3600.0
2005-09-06 12:50:00,93.72,93.75,93.71,93.75,5900.0,93.72,93.75,93.71,93.75,5900.0
2005-09-06 12:55:00,93.75,93.77,93.75,93.76,5700.0,93.75,93.77,93.75,93.76,5700.0
2005-09-06 13:00:00,93.76,93.8,93.76,93.8,5800.0,93.76,93.8,93.76,93.8,5800.0
2005-09-06 13:05:00,93.8,93.81,93.77,93.81,6300.0,93.8,93.81,93.77,93.81,6300.0
2005-09-06 13:10:00,93.8,93.83,93.78,93.83,2600.0,93.8,93.83,93.78,93.83,2600.0
2005-09-06 13:15:00,93.84,93.87,93.82,93.84,6800.0,93.84,93.87,93.82,93.84,6800.0
2005-09-06 13:20:00,93.84,93.84,93.71,93.75,6000.0,93.84,93.84,93.71,93.75,6000.0
2005-09-06 13:25:00,93.75,93.78,93.72,93.72,4800.0,93.75,93.78,93.72,93.72,4800.0
2005-09-06 13:30:00,93.72,93.72,93.62,93.65,6700.0,93.72,93.72,93.62,93.65,6700.0
2005-09-06 13:35:00,93.66,93.75,93.66,93.75,1500.0,93.66,93.75,93.66,93.75,1500.0
2005-09-06 13:40:00,93.79,93.82,93.75,93.75,5700.0,93.79,93.82,93.75,93.75,5700.0
2005-09-06 13:45:00,93.78,93.78,93.73,93.78,5900.0,93.78,93.78,93.73,93.78,5900.0
2005-09-06 13:50:00,93.79,93.98,93.79,93.88,12300.0,93.79,93.98,93.79,93.88,12300.0
2005-09-06 13:55:00,93.89,93.91,93.88,93.91,7100.0,93.89,93.91,93.88,93.91,7100.0
2005-09-06 14:00:00,93.93,94.01,93.92,94.0,16500.0,93.93,94.01,93.92,94.0,16500.0
2005-09-06 14:05:00,94.01,94.13,94.01,94.1,10500.0,94.01,94.13,94.01,94.1,10500.0
2005-09-06 14:10:00,94.1,94.15,94.05,94.15,6000.0,94.1,94.15,94.05,94.15,6000.0
2005-09-06 14:15:00,94.13,94.26,94.11,94.14,12500.0,94.13,94.26,94.11,94.14,12500.0
2005-09-06 14:20:00,94.13,94.25,94.13,94.25,4000.0,94.13,94.25,94.13,94.25,4000.0
2005-09-06 14:25:00,94.23,94.33,94.2,94.31,7300.0,94.23,94.33,94.2,94.31,7300.0
2005-09-06 14:30:00,94.32,94.36,94.28,94.35,11000.0,94.32,94.36,94.28,94.35,11000.0
2005-09-06 14:35:00,94.37,94.47,94.37,94.43,8400.0,94.37,94.47,94.37,94.43,8400.0
2005-09-06 14:40:00,94.43,94.54,94.39,94.49,10600.0,94.43,94.54,94.39,94.49,10600.0
2005-09-06 14:45:00,94.49,94.59,94.49,94.55,7600.0,94.49,94.59,94.49,94.55,7600.0
2005-09-06 14:50:00,94.54,94.72,94.54,94.67,17100.0,94.54,94.72,94.54,94.67,17100.0
2005-09-06 14:55:00,94.67,94.7,94.57,94.6,16000.0,94.67,94.7,94.57,94.6,16000.0
2005-09-06 15:00:00,94.65,94.78,94.57,94.59,19600.0,94.65,94.78,94.57,94.59,19600.0
2005-09-06 15:05:00,94.6,94.67,94.6,94.63,9700.0,94.6,94.67,94.6,94.63,9700.0
2005-09-06 15:10:00,94.65,94.75,94.65,94.67,7800.0,94.65,94.75,94.65,94.67,7800.0
2005-09-06 15:15:00,94.68,94.74,94.65,94.66,8800.0,94.68,94.74,94.65,94.66,8800.0
2005-09-06 15:20:00,94.66,94.83,94.65,94.81,13100.0,94.66,94.83,94.65,94.81,13100.0
2005-09-06 15:25:00,94.85,94.86,94.82,94.85,4400.0,94.85,94.86,94.82,94.85,4400.0
2005-09-06 15:30:00,94.84,94.84,94.79,94.82,10300.0,94.84,94.84,94.79,94.82,10300.0
2005-09-06 15:35:00,94.82,94.86,94.8,94.85,17500.0,94.82,94.86,94.8,94.85,17500.0
2005-09-06 15:40:00,94.85,94.98,94.8,94.97,29000.0,94.85,94.98,94.8,94.97,29000.0
2005-09-06 15:45:00,94.98,95.12,94.97,95.08,33400.0,94.98,95.12,94.97,95.08,33400.0
2005-09-06 15:50:00,95.07,95.15,95.04,95.15,25700.0,95.07,95.15,95.04,95.15,25700.0
2005-09-06 15:55:00,95.15,95.15,95.05,95.06,19400.0,95.15,95.15,95.05,95.06,19400.0
2005-09-07 09:30:00,95.47,95.61,95.35,95.61,18800.0,95.47,95.61,95.35,95.61,18800.0
2005-09-07 09:35:00,95.8,95.82,95.42,95.75,22500.0,95.8,95.82,95.42,95.75,22500.0
2005-09-07 09:40:00,95.86,96.02,95.66,95.66,11100.0,95.86,96.02,95.66,95.66,11100.0
2005-09-07 09:45:00,95.65,96.33,95.57,96.28,21000.0,95.65,96.33,95.57,96.28,21000.0
2005-09-07 09:50:00,96.27,96.28,95.9,96.01,14600.0,96.27,96.28,95.9,96.01,14600.0
2005-09-07 09:55:00,96.02,96.02,95.68,95.72,7200.0,96.02,96.02,95.68,95.72,7200.0
2005-09-07 10:00:00,95.74,95.9,95.68,95.87,6200.0,95.74,95.9,95.68,95.87,6200.0
2005-09-07 10:05:00,95.84,95.84,95.72,95.72,9300.0,95.84,95.84,95.72,95.72,9300.0
2005-09-07 10:10:00,95.74,95.84,95.65,95.65,6700.0,95.74,95.84,95.65,95.65,6700.0
2005-09-07 10:15:00,95.65,95.66,95.34,95.41,19900.0,95.65,95.66,95.34,95.41,19900.0
2005-09-07 10:20:00,95.46,95.54,95.45,95.45,3500.0,95.46,95.54,95.45,95.45,3500.0
2005-09-07 10:25:00,95.48,95.66,95.48,95.66,3300.0,95.48,95.66,95.48,95.66,3300.0
2005-09-07 10:30:00,95.64,95.72,95.64,95.68,48500.0,95.64,95.72,95.64,95.68,48500.0
2005-09-07 10:35:00,95.68,95.73,95.49,95.49,19000.0,95.68,95.73,95.49,95.49,19000.0
2005-09-07 10:40:00,95.5,95.55,95.5,95.55,16400.0,95.5,95.55,95.5,95.55,16400.0
2005-09-07 10:45:00,95.52,95.68,95.52,95.67,6100.0,95.52,95.68,95.52,95.67,6100.0
2005-09-07 10:50:00,95.67,95.69,95.64,95.69,5000.0,95.67,95.69,95.64,95.69,5000.0
2005-09-07 10:55:00,95.69,95.69,95.64,95.65,10000.0,95.69,95.69,95.64,95.65,10000.0
2005-09-07 11:00:00,95.66,95.76,95.65,95.7,14000.0,95.66,95.76,95.65,95.7,14000.0
2005-09-07 11:05:00,95.7,95.7,95.61,95.64,13900.0,95.7,95.7,95.61,95.64,13900.0
2005-09-07 11:10:00,95.63,95.65,95.57,95.57,3100.0,95.63,95.65,95.57,95.57,3100.0
2005-09-07 11:15:00,95.56,95.56,95.37,95.37,4200.0,95.56,95.56,95.37,95.37,4200.0
2005-09-07 11:20:00,95.35,95.35,95.27,95.27,4000.0,95.35,95.35,95.27,95.27,4000.0
2005-09-07 11:25:00,95.28,95.29,95.26,95.29,1700.0,95.28,95.29,95.26,95.29,1700.0
2005-09-07 11:30:00,95.26,95.27,95.23,95.23,3500.0,95.26,95.27,95.23,95.23,3500.0
2005-09-07 11:35:00,95.24,95.28,95.24,95.28,3200.0,95.24,95.28,95.24,95.28,3200.0
2005-09-07 11:40:00,95.26,95.31,95.2,95.31,1800.0,95.26,95.31,95.2,95.31,1800.0
2005-09-07 11:45:00,95.33,95.57,95.33,95.55,3600.0,95.33,95.57,95.33,95.55,3600.0
2005-09-07 11:50:00,95.55,95.55,95.47,95.47,2700.0,95.55,95.55,95.47,95.47,2700.0
2005-09-07 11:55:00,95.48,95.63,95.47,95.62,1400.0,95.48,95.63,95.47,95.62,1400.0
2005-09-07 12:00:00,95.62,95.65,95.61,95.61,5200.0,95.62,95.65,95.61,95.61,5200.0
2005-09-07 12:05:00,95.61,95.65,95.6,95.62,8300.0,95.61,95.65,95.6,95.62,8300.0
2005-09-07 12:10:00,95.63,95.63,95.57,95.63,2900.0,95.63,95.63,95.57,95.63,2900.0
2005-09-07 12:15:00,95.64,95.64,95.6,95.63,1600.0,95.64,95.64,95.6,95.63,1600.0
2005-09-07 12:20:00,95.63,95.64,95.57,95.58,3900.0,95.63,95.64,95.57,95.58,3900.0
2005-09-07 12:25:00,95.57,95.57,95.51,95.51,2600.0,95.57,95.57,95.51,95.51,2600.0
2005-09-07 12:30:00,95.51,95.62,95.47,95.62,3700.0,95.51,95.62,95.47,95.62,3700.0
2005-09-07 12:35:00,95.62,95.64,95.6,95.63,2000.0,95.62,95.64,95.6,95.63,2000.0
2005-09-07 12:40:00,95.62,95.63,95.49,95.51,2500.0,95.62,95.63,95.49,95.51,2500.0
2005-09-07 12:45:00,95.51,95.55,95.48,95.55,2100.0,95.51,95.55,95.48,95.55,2100.0
2005-09-07 12:50:00,95.56,95.68,95.54,95.67,5700.0,95.56,95.68,95.54,95.67,5700.0
2005-09-07 12:55:00,95.68,95.76,95.68,95.73,2700.0,95.68,95.76,95.68,95.73,2700.0
2005-09-07 13:00:00,95.74,95.85,95.61,95.85,6500.0,95.74,95.85,95.61,95.85,6500.0
2005-09-07 13:05:00,95.89,95.89,95.78,95.78,9200.0,95.89,95.89,95.78,95.78,9200.0
2005-09-07 13:10:00,95.78,95.93,95.75,95.92,10000.0,95.78,95.93,95.75,95.92,10000.0
2005-09-07 13:15:00,95.91,95.98,95.91,95.91,7000.0,95.91,95.98,95.91,95.91,7000.0
2005-09-07 13:20:00,95.9,95.91,95.8,95.88,3900.0,95.9,95.91,95.8,95.88,3900.0
2005-09-07 13:25:00,95.88,95.98,95.84,95.84,2500.0,95.88,95.98,95.84,95.84,2500.0
2005-09-07 13:30:00,95.85,95.85,95.74,95.74,1900.0,95.85,95.85,95.74,95.74,1900.0
2005-09-07 13:35:00,95.74,95.78,95.71,95.71,2900.0,95.74,95.78,95.71,95.71,2900.0
2005-09-07 13:40:00,95.7,95.74,95.69,95.74,4500.0,95.7,95.74,95.69,95.74,4500.0
2005-09-07 13:45:00,95.82,96.0,95.82,96.0,1800.0,95.82,96.0,95.82,96.0,1800.0
2005-09-07 13:50:00,95.96,95.96,95.88,95.88,1500.0,95.96,95.96,95.88,95.88,1500.0
2005-09-07 13:55:00,95.88,95.95,95.88,95.95,2400.0,95.88,95.95,95.88,95.95,2400.0
2005-09-07 14:00:00,95.97,95.97,95.81,95.84,7400.0,95.97,95.97,95.81,95.84,7400.0
2005-09-07 14:05:00,95.83,95.92,95.83,95.89,8200.0,95.83,95.92,95.83,95.89,8200.0
2005-09-07 14:10:00,95.88,95.97,95.88,95.94,3300.0,95.88,95.97,95.88,95.94,3300.0
2005-09-07 14:15:00,95.92,95.92,95.8,95.81,3600.0,95.92,95.92,95.8,95.81,3600.0
2005-09-07 14:20:00,95.78,95.83,95.77,95.77,3800.0,95.78,95.83,95.77,95.77,3800.0
2005-09-07 14:25:00,95.77,95.77,95.65,95.65,4000.0,95.77,95.77,95.65,95.65,4000.0
2005-09-07 14:30:00,95.64,95.64,95.49,95.49,5200.0,95.64,95.64,95.49,95.49,5200.0
2005-09-07 14:35:00,95.49,95.51,95.44,95.51,4900.0,95.49,95.51,95.44,95.51,4900.0
2005-09-07 14:40:00,95.52,95.59,95.51,95.55,4300.0,95.52,95.59,95.51,95.55,4300.0
2005-09-07 14:45:00,95.6,95.66,95.6,95.66,1700.0,95.6,95.66,95.6,95.66,1700.0
2005-09-07 14:50:00,95.67,95.77,95.64,95.64,7300.0,95.67,95.77,95.64,95.64,7300.0
2005-09-07 14:55:00,95.65,95.9,95.61,95.88,17200.0,95.65,95.9,95.61,95.88,17200.0
2005-09-07 15:00:00,95.91,96.0,95.9,95.93,8800.0,95.91,96.0,95.9,95.93,8800.0
2005-09-07 15:05:00,95.94,96.3,95.94,96.3,12900.0,95.94,96.3,95.94,96.3,12900.0
2005-09-07 15:10:00,96.3,96.43,96.26,96.43,7300.0,96.3,96.43,96.26,96.43,7300.0
2005-09-07 15:15:00,96.43,96.44,96.3,96.34,6600.0,96.43,96.44,96.3,96.34,6600.0
2005-09-07 15:20:00,96.33,96.4,96.32,96.36,8900.0,96.33,96.4,96.32,96.36,8900.0
2005-09-07 15:25:00,96.38,96.41,96.37,96.39,6100.0,96.38,96.41,96.37,96.39,6100.0
2005-09-07 15:30:00,96.39,96.39,96.32,96.34,14800.0,96.39,96.39,96.32,96.34,14800.0
2005-09-07 15:35:00,96.4,96.48,96.3,96.31,14700.0,96.4,96.48,96.3,96.31,14700.0
2005-09-07 15:40:00,96.32,96.34,96.25,96.34,8400.0,96.32,96.34,96.25,96.34,8400.0
2005-09-07 15:45:00,96.34,96.41,96.29,96.29,14600.0,96.34,96.41,96.29,96.29,14600.0
2005-09-07 15:50:00,96.3,96.35,96.26,96.35,13900.0,96.3,96.35,96.26,96.35,13900.0
2005-09-07 15:55:00,96.35,96.42,96.33,96.35,11600.0,96.35,96.42,96.33,96.35,11600.0
2005-09-08 09:30:00,95.6,95.6,94.9,94.92,30800.0,95.6,95.6,94.9,94.92,30800.0
2005-09-08 09:35:00,94.94,95.1,94.22,94.5,16700.0,94.94,95.1,94.22,94.5,16700.0
2005-09-08 09:40:00,94.49,94.71,94.05,94.05,12600.0,94.49,94.71,94.05,94.05,12600.0
2005-09-08 09:45:00,94.06,94.5,94.05,94.39,25800.0,94.06,94.5,94.05,94.39,25800.0
2005-09-08 09:50:00,94.39,94.39,94.23,94.37,7800.0,94.39,94.39,94.23,94.37,7800.0
2005-09-08 09:55:00,94.45,94.78,94.43,94.75,10800.0,94.45,94.78,94.43,94.75,10800.0
2005-09-08 10:00:00,94.75,94.75,94.62,94.69,7000.0,94.75,94.75,94.62,94.69,7000.0
2005-09-08 10:05:00,94.67,94.67,94.16,94.25,17200.0,94.67,94.67,94.16,94.25,17200.0
2005-09-08 10:10:00,94.25,94.3,93.9,93.91,18100.0,94.25,94.3,93.9,93.91,18100.0
2005-09-08 10:15:00,93.97,93.97,93.7,93.7,6400.0,93.97,93.97,93.7,93.7,6400.0
2005-09-08 10:20:00,93.69,93.92,93.6,93.83,11200.0,93.69,93.92,93.6,93.83,11200.0
2005-09-08 10:25:00,93.82,93.82,93.73,93.74,4700.0,93.82,93.82,93.73,93.74,4700.0
2005-09-08 10:30:00,93.66,93.83,93.59,93.83,42500.0,93.66,93.83,93.59,93.83,42500.0
2005-09-08 10:35:00,93.77,94.0,93.72,94.0,8100.0,93.77,94.0,93.72,94.0,8100.0
2005-09-08 10:40:00,94.0,94.12,93.94,93.97,5200.0,94.0,94.12,93.94,93.97,5200.0
2005-09-08 10:45:00,93.95,93.99,93.92,93.95,5300.0,93.95,93.99,93.92,93.95,5300.0
2005-09-08 10:50:00,93.93,93.95,93.65,93.65,6900.0,93.93,93.95,93.65,93.65,6900.0
2005-09-08 10:55:00,93.65,93.75,93.65,93.73,6000.0,93.65,93.75,93.65,93.73,6000.0
2005-09-08 11:00:00,93.75,93.9,93.75,93.9,11300.0,93.75,93.9,93.75,93.9,11300.0
2005-09-08 11:05:00,93.91,94.0,93.82,93.84,9000.0,93.91,94.0,93.82,93.84,9000.0
2005-09-08 11:10:00,93.85,93.95,93.85,93.87,1900.0,93.85,93.95,93.85,93.87,1900.0
2005-09-08 11:15:00,93.87,93.94,93.73,93.94,4500.0,93.87,93.94,93.73,93.94,4500.0
2005-09-08 11:20:00,93.95,94.08,93.86,93.86,9100.0,93.95,94.08,93.86,93.86,9100.0
2005-09-08 11:25:00,93.86,94.14,93.86,94.14,20900.0,93.86,94.14,93.86,94.14,20900.0
2005-09-08 11:30:00,94.17,94.3,94.14,94.24,18900.0,94.17,94.3,94.14,94.24,18900.0
2005-09-08 11:35:00,94.2,94.4,94.2,94.4,5500.0,94.2,94.4,94.2,94.4,5500.0
2005-09-08 11:40:00,94.36,94.49,94.32,94.42,9800.0,94.36,94.49,94.32,94.42,9800.0
2005-09-08 11:45:00,94.42,94.55,94.42,94.5,9100.0,94.42,94.55,94.42,94.5,9100.0
2005-09-08 11:50:00,94.53,94.55,94.46,94.54,3900.0,94.53,94.55,94.46,94.54,3900.0
2005-09-08 11:55:00,94.55,94.55,94.41,94.42,4000.0,94.55,94.55,94.41,94.42,4000.0
2005-09-08 12:00:00,94.42,94.46,94.39,94.4,3500.0,94.42,94.46,94.39,94.4,3500.0
2005-09-08 12:05:00,94.44,94.55,94.44,94.53,6400.0,94.44,94.55,94.44,94.53,6400.0
2005-09-08 12:10:00,94.53,94.56,94.51,94.54,4100.0,94.53,94.56,94.51,94.54,4100.0
2005-09-08 12:15:00,94.54,94.55,94.5,94.5,1600.0,94.54,94.55,94.5,94.5,1600.0
2005-09-08 12:20:00,94.51,94.69,94.51,94.69,12500.0,94.51,94.69,94.51,94.69,12500.0
2005-09-08 12:25:00,94.68,94.79,94.68,94.79,13000.0,94.68,94.79,94.68,94.79,13000.0
2005-09-08 12:30:00,94.78,94.78,94.6,94.6,1700.0,94.78,94.78,94.6,94.6,1700.0
2005-09-08 12:35:00,94.6,94.61,94.59,94.61,2000.0,94.6,94.61,94.59,94.61,2000.0
2005-09-08 12:40:00,94.63,94.72,94.59,94.66,2800.0,94.63,94.72,94.59,94.66,2800.0
2005-09-08 12:45:00,94.66,94.68,94.66,94.66,1300.0,94.66,94.68,94.66,94.66,1300.0
2005-09-08 12:50:00,94.66,94.71,94.64,94.68,8900.0,94.66,94.71,94.64,94.68,8900.0
2005-09-08 12:55:00,94.73,94.73,94.71,94.72,7700.0,94.73,94.73,94.71,94.72,7700.0
2005-09-08 13:00:00,94.72,94.75,94.72,94.75,2400.0,94.72,94.75,94.72,94.75,2400.0
2005-09-08 13:05:00,94.75,94.81,94.75,94.81,20000.0,94.75,94.81,94.75,94.81,20000.0
2005-09-08 13:10:00,94.8,94.81,94.74,94.74,7100.0,94.8,94.81,94.74,94.74,7100.0
2005-09-08 13:15:00,94.74,94.8,94.74,94.76,5400.0,94.74,94.8,94.74,94.76,5400.0
2005-09-08 13:20:00,94.76,94.86,94.76,94.86,2100.0,94.76,94.86,94.76,94.86,2100.0
2005-09-08 13:25:00,94.86,94.95,94.79,94.87,11300.0,94.86,94.95,94.79,94.87,11300.0
2005-09-08 13:30:00,94.86,94.88,94.79,94.79,5900.0,94.86,94.88,94.79,94.79,5900.0
2005-09-08 13:35:00,94.77,94.78,94.77,94.78,2000.0,94.77,94.78,94.77,94.78,2000.0
2005-09-08 13:40:00,94.77,94.78,94.76,94.77,5000.0,94.77,94.78,94.76,94.77,5000.0
2005-09-08 13:45:00,94.77,94.79,94.77,94.77,2300.0,94.77,94.79,94.77,94.77,2300.0
2005-09-08 13:50:00,94.77,94.77,94.67,94.7,7200.0,94.77,94.77,94.67,94.7,7200.0
2005-09-08 13:55:00,94.74,94.78,94.74,94.77,700.0,94.74,94.78,94.74,94.77,700.0
2005-09-08 14:00:00,94.77,94.83,94.76,94.82,3300.0,94.77,94.83,94.76,94.82,3300.0
2005-09-08 14:05:00,94.83,94.83,94.77,94.77,2300.0,94.83,94.83,94.77,94.77,2300.0
2005-09-08 14:10:00,94.77,94.77,94.74,94.74,3700.0,94.77,94.77,94.74,94.74,3700.0
2005-09-08 14:15:00,94.73,94.75,94.62,94.75,8100.0,94.73,94.75,94.62,94.75,8100.0
2005-09-08 14:20:00,94.76,94.83,94.75,94.75,9700.0,94.76,94.83,94.75,94.75,9700.0
2005-09-08 14:25:00,94.75,94.75,94.65,94.7,4200.0,94.75,94.75,94.65,94.7,4200.0
2005-09-08 14:30:00,94.7,94.84,94.7,94.76,13900.0,94.7,94.84,94.7,94.76,13900.0
2005-09-08 14:35:00,94.76,94.8,94.75,94.75,46500.0,94.76,94.8,94.75,94.75,46500.0
2005-09-08 14:40:00,94.76,94.91,94.72,94.91,7300.0,94.76,94.91,94.72,94.91,7300.0
2005-09-08 14:45:00,94.91,95.01,94.89,94.89,8200.0,94.91,95.01,94.89,94.89,8200.0
2005-09-08 14:50:00,94.87,94.88,94.87,94.88,900.0,94.87,94.88,94.87,94.88,900.0
2005-09-08 14:55:00,94.86,94.88,94.81,94.82,7100.0,94.86,94.88,94.81,94.82,7100.0
2005-09-08 15:00:00,94.8,94.8,94.74,94.77,11200.0,94.8,94.8,94.74,94.77,11200.0
2005-09-08 15:05:00,94.77,94.78,94.75,94.78,2400.0,94.77,94.78,94.75,94.78,2400.0
2005-09-08 15:10:00,94.79,94.84,94.75,94.75,5500.0,94.79,94.84,94.75,94.75,5500.0
2005-09-08 15:15:00,94.75,94.77,94.69,94.75,6600.0,94.75,94.77,94.69,94.75,6600.0
2005-09-08 15:20:00,94.71,94.71,94.66,94.66,6800.0,94.71,94.71,94.66,94.66,6800.0
2005-09-08 15:25:00,94.65,94.82,94.65,94.69,11100.0,94.65,94.82,94.65,94.69,11100.0
2005-09-08 15:30:00,94.69,94.79,94.63,94.68,30200.0,94.69,94.79,94.63,94.68,30200.0
2005-09-08 15:35:00,94.68,94.68,94.62,94.65,11100.0,94.68,94.68,94.62,94.65,11100.0
2005-09-08 15:40:00,94.64,94.75,94.61,94.75,13700.0,94.64,94.75,94.61,94.75,13700.0
2005-09-08 15:45:00,94.79,94.84,94.75,94.76,9900.0,94.79,94.84,94.75,94.76,9900.0
2005-09-08 15:50:00,94.76,94.77,94.75,94.75,9100.0,94.76,94.77,94.75,94.75,9100.0
2005-09-08 15:55:00,94.75,94.76,94.72,94.72,27000.0,94.75,94.76,94.72,94.72,27000.0
2005-09-09 09:30:00,94.83,94.83,94.7,94.73,3500.0,94.83,94.83,94.7,94.73,3500.0
2005-09-09 09:35:00,94.67,94.9,94.57,94.9,8000.0,94.67,94.9,94.57,94.9,8000.0
2005-09-09 09:40:00,94.9,95.0,94.78,94.83,4000.0,94.9,95.0,94.78,94.83,4000.0
2005-09-09 09:45:00,94.7,94.71,94.54,94.54,4100.0,94.7,94.71,94.54,94.54,4100.0
2005-09-09 09:50:00,94.5,94.5,94.42,94.44,3100.0,94.5,94.5,94.42,94.44,3100.0
2005-09-09 09:55:00,94.45,94.66,94.45,94.65,9300.0,94.45,94.66,94.45,94.65,9300.0
2005-09-09 10:00:00,94.65,94.72,94.59,94.62,6600.0,94.65,94.72,94.59,94.62,6600.0
2005-09-09 10:05:00,94.59,94.59,94.48,94.48,5500.0,94.59,94.59,94.48,94.48,5500.0
2005-09-09 10:10:00,94.41,94.52,94.35,94.52,6800.0,94.41,94.52,94.35,94.52,6800.0
2005-09-09 10:15:00,94.53,94.68,94.52,94.68,6700.0,94.53,94.68,94.52,94.68,6700.0
2005-09-09 10:20:00,94.68,94.74,94.62,94.74,6300.0,94.68,94.74,94.62,94.74,6300.0
2005-09-09 10:25:00,94.74,94.86,94.73,94.85,7700.0,94.74,94.86,94.73,94.85,7700.0
2005-09-09 10:30:00,94.85,94.85,94.81,94.83,7700.0,94.85,94.85,94.81,94.83,7700.0
2005-09-09 10:35:00,94.82,94.83,94.79,94.82,4800.0,94.82,94.83,94.79,94.82,4800.0
2005-09-09 10:40:00,94.82,94.85,94.73,94.73,8500.0,94.82,94.85,94.73,94.73,8500.0
2005-09-09 10:45:00,94.71,94.87,94.68,94.87,6200.0,94.71,94.87,94.68,94.87,6200.0
2005-09-09 10:50:00,94.89,95.03,94.88,94.91,7500.0,94.89,95.03,94.88,94.91,7500.0
2005-09-09 10:55:00,94.91,94.91,94.85,94.86,4900.0,94.91,94.91,94.85,94.86,4900.0
2005-09-09 11:00:00,94.9,94.95,94.8,94.82,11800.0,94.9,94.95,94.8,94.82,11800.0
2005-09-09 11:05:00,94.88,94.92,94.87,94.89,8800.0,94.88,94.92,94.87,94.89,8800.0
2005-09-09 11:10:00,94.89,95.05,94.88,95.05,9600.0,94.89,95.05,94.88,95.05,9600.0
2005-09-09 11:15:00,95.05,95.29,95.05,95.29,7000.0,95.05,95.29,95.05,95.29,7000.0
2005-09-09 11:20:00,95.36,95.51,95.3,95.49,8100.0,95.36,95.51,95.3,95.49,8100.0
2005-09-09 11:25:00,95.49,95.5,95.45,95.45,2700.0,95.49,95.5,95.45,95.45,2700.0
2005-09-09 11:30:00,95.42,95.52,95.42,95.51,6300.0,95.42,95.52,95.42,95.51,6300.0
2005-09-09 11:35:00,95.53,95.73,95.53,95.73,5100.0,95.53,95.73,95.53,95.73,5100.0
2005-09-09 11:40:00,95.74,95.81,95.68,95.8,4600.0,95.74,95.81,95.68,95.8,4600.0
2005-09-09 11:45:00,95.8,95.8,95.63,95.65,7100.0,95.8,95.8,95.63,95.65,7100.0
2005-09-09 11:50:00,95.64,95.64,95.59,95.6,4600.0,95.64,95.64,95.59,95.6,4600.0
2005-09-09 11:55:00,95.57,95.57,95.53,95.53,6900.0,95.57,95.57,95.53,95.53,6900.0
2005-09-09 12:00:00,95.52,95.52,95.45,95.5,13300.0,95.52,95.52,95.45,95.5,13300.0
2005-09-09 12:05:00,95.5,95.51,95.47,95.47,2800.0,95.5,95.51,95.47,95.47,2800.0
2005-09-09 12:10:00,95.48,95.48,95.38,95.38,6600.0,95.48,95.48,95.38,95.38,6600.0
2005-09-09 12:15:00,95.34,95.35,95.33,95.33,1300.0,95.34,95.35,95.33,95.33,1300.0
2005-09-09 12:20:00,95.33,95.33,95.27,95.27,3300.0,95.33,95.33,95.27,95.27,3300.0
2005-09-09 12:25:00,95.28,95.35,95.27,95.27,3000.0,95.28,95.35,95.27,95.27,3000.0
2005-09-09 12:30:00,95.27,95.28,95.23,95.24,1500.0,95.27,95.28,95.23,95.24,1500.0
2005-09-09 12:35:00,95.24,95.35,95.24,95.35,5100.0,95.24,95.35,95.24,95.35,5100.0
2005-09-09 12:40:00,95.38,95.43,95.38,95.4,2400.0,95.38,95.43,95.38,95.4,2400.0
2005-09-09 12:45:00,95.41,95.41,95.39,95.39,500.0,95.41,95.41,95.39,95.39,500.0
2005-09-09 12:50:00,95.4,95.4,95.38,95.38,1100.0,95.4,95.4,95.38,95.38,1100.0
2005-09-09 12:55:00,95.38,95.38,95.34,95.34,5100.0,95.38,95.38,95.34,95.34,5100.0
2005-09-09 13:00:00,95.32,95.34,95.3,95.32,7300.0,95.32,95.34,95.3,95.32,7300.0
2005-09-09 13:05:00,95.33,95.34,95.26,95.28,3300.0,95.33,95.34,95.26,95.28,3300.0
2005-09-09 13:10:00,95.29,95.32,95.27,95.32,2700.0,95.29,95.32,95.27,95.32,2700.0
2005-09-09 13:15:00,95.28,95.4,95.28,95.4,4800.0,95.28,95.4,95.28,95.4,4800.0
2005-09-09 13:20:00,95.41,95.49,95.36,95.43,4800.0,95.41,95.49,95.36,95.43,4800.0
2005-09-09 13:25:00,95.41,95.45,95.4,95.44,2100.0,95.41,95.45,95.4,95.44,2100.0
2005-09-09 13:30:00,95.45,95.49,95.45,95.46,3500.0,95.45,95.49,95.45,95.46,3500.0
2005-09-09 13:35:00,95.46,95.49,95.46,95.48,2900.0,95.46,95.49,95.46,95.48,2900.0
2005-09-09 13:40:00,95.49,95.54,95.49,95.54,5400.0,95.49,95.54,95.49,95.54,5400.0
2005-09-09 13:45:00,95.54,95.66,95.54,95.63,8400.0,95.54,95.66,95.54,95.63,8400.0
2005-09-09 13:50:00,95.65,95.66,95.56,95.56,1900.0,95.65,95.66,95.56,95.56,1900.0
2005-09-09 13:55:00,95.57,95.57,95.48,95.48,3100.0,95.57,95.57,95.48,95.48,3100.0
2005-09-09 14:00:00,95.47,95.47,95.42,95.42,5300.0,95.47,95.47,95.42,95.42,5300.0
2005-09-09 14:05:00,95.42,95.47,95.42,95.43,2700.0,95.42,95.47,95.42,95.43,2700.0
2005-09-09 14:10:00,95.4,95.56,95.4,95.53,3400.0,95.4,95.56,95.4,95.53,3400.0
2005-09-09 14:15:00,95.5,95.5,95.44,95.45,3400.0,95.5,95.5,95.44,95.45,3400.0
2005-09-09 14:20:00,95.45,95.5,95.38,95.5,3700.0,95.45,95.5,95.38,95.5,3700.0
2005-09-09 14:25:00,95.47,95.47,95.36,95.36,5900.0,95.47,95.47,95.36,95.36,5900.0
2005-09-09 14:30:00,95.35,95.35,95.33,95.35,2900.0,95.35,95.35,95.33,95.35,2900.0
2005-09-09 14:35:00,95.35,95.36,95.31,95.31,3600.0,95.35,95.36,95.31,95.31,3600.0
2005-09-09 14:40:00,95.3,95.3,95.3,95.3,1200.0,95.3,95.3,95.3,95.3,1200.0
2005-09-09 14:45:00,95.3,95.31,95.3,95.31,2600.0,95.3,95.31,95.3,95.31,2600.0
2005-09-09 14:50:00,95.31,95.31,95.25,95.26,3800.0,95.31,95.31,95.25,95.26,3800.0
2005-09-09 14:55:00,95.26,95.41,95.24,95.29,6200.0,95.26,95.41,95.24,95.29,6200.0
2005-09-09 15:00:00,95.3,95.32,95.15,95.24,4000.0,95.3,95.32,95.15,95.24,4000.0
2005-09-09 15:05:00,95.24,95.28,95.24,95.24,2800.0,95.24,95.28,95.24,95.24,2800.0
2005-09-09 15:10:00,95.2,95.24,95.19,95.24,2500.0,95.2,95.24,95.19,95.24,2500.0
2005-09-09 15:15:00,95.27,95.32,95.18,95.19,3900.0,95.27,95.32,95.18,95.19,3900.0
2005-09-09 15:20:00,95.19,95.22,95.16,95.19,8200.0,95.19,95.22,95.16,95.19,8200.0
2005-09-09 15:25:00,95.19,95.26,95.19,95.25,3500.0,95.19,95.26,95.19,95.25,3500.0
2005-09-09 15:30:00,95.26,95.33,95.2,95.33,8100.0,95.26,95.33,95.2,95.33,8100.0
2005-09-09 15:35:00,95.33,95.4,95.33,95.4,3100.0,95.33,95.4,95.33,95.4,3100.0
2005-09-09 15:40:00,95.41,95.44,95.33,95.44,6000.0,95.41,95.44,95.33,95.44,6000.0
2005-09-09 15:45:00,95.44,95.44,95.36,95.4,6000.0,95.44,95.44,95.36,95.4,6000.0
2005-09-09 15:50:00,95.39,95.4,95.34,95.38,8100.0,95.39,95.4,95.34,95.38,8100.0
2005-09-09 15:55:00,95.37,95.46,95.36,95.46,12900.0,95.37,95.46,95.36,95.46,12900.0
2005-09-12 09:30:00,95.46,95.46,95.41,95.41,2800.0,95.46,95.46,95.41,95.41,2800.0
2005-09-12 09:35:00,95.3,95.31,95.0,95.18,9200.0,95.3,95.31,95.0,95.18,9200.0
2005-09-12 09:40:00,95.18,95.64,95.18,95.61,8200.0,95.18,95.64,95.18,95.61,8200.0
2005-09-12 09:45:00,95.6,95.66,95.4,95.51,4700.0,95.6,95.66,95.4,95.51,4700.0
2005-09-12 09:50:00,95.53,95.82,95.34,95.67,10200.0,95.53,95.82,95.34,95.67,10200.0
2005-09-12 09:55:00,95.66,95.84,95.66,95.73,3800.0,95.66,95.84,95.66,95.73,3800.0
2005-09-12 10:00:00,95.76,95.84,95.62,95.62,6700.0,95.76,95.84,95.62,95.62,6700.0
2005-09-12 10:05:00,95.63,95.66,95.56,95.56,2300.0,95.63,95.66,95.56,95.56,2300.0
2005-09-12 10:10:00,95.56,95.65,95.44,95.6,5100.0,95.56,95.65,95.44,95.6,5100.0
2005-09-12 10:15:00,95.59,95.59,95.42,95.46,4000.0,95.59,95.59,95.42,95.46,4000.0
2005-09-12 10:20:00,95.41,95.43,95.38,95.41,3500.0,95.41,95.43,95.38,95.41,3500.0
2005-09-12 10:25:00,95.41,95.42,95.36,95.39,10100.0,95.41,95.42,95.36,95.39,10100.0
2005-09-12 10:30:00,95.38,95.38,95.14,95.29,5700.0,95.38,95.38,95.14,95.29,5700.0
2005-09-12 10:35:00,95.22,95.42,95.22,95.42,9200.0,95.22,95.42,95.22,95.42,9200.0
2005-09-12 10:40:00,95.42,95.66,95.4,95.66,10500.0,95.42,95.66,95.4,95.66,10500.0
2005-09-12 10:45:00,95.66,95.8,95.65,95.8,2400.0,95.66,95.8,95.65,95.8,2400.0
2005-09-12 10:50:00,95.8,95.85,95.73,95.82,6600.0,95.8,95.85,95.73,95.82,6600.0
2005-09-12 10:55:00,95.83,95.83,95.73,95.78,3200.0,95.83,95.83,95.73,95.78,3200.0
2005-09-12 11:00:00,95.79,95.9,95.79,95.9,4000.0,95.79,95.9,95.79,95.9,4000.0
2005-09-12 11:05:00,95.89,95.91,95.81,95.91,2400.0,95.89,95.91,95.81,95.91,2400.0
2005-09-12 11:10:00,95.91,96.18,95.91,96.12,10500.0,95.91,96.18,95.91,96.12,10500.0
2005-09-12 11:15:00,96.13,96.23,96.13,96.2,9600.0,96.13,96.23,96.13,96.2,9600.0
2005-09-12 11:20:00,96.2,96.42,96.2,96.42,7500.0,96.2,96.42,96.2,96.42,7500.0
2005-09-12 11:25:00,96.47,96.6,96.38,96.38,6800.0,96.47,96.6,96.38,96.38,6800.0
2005-09-12 11:30:00,96.33,96.33,96.2,96.2,4000.0,96.33,96.33,96.2,96.2,4000.0
2005-09-12 11:35:00,96.21,96.31,96.14,96.25,17100.0,96.21,96.31,96.14,96.25,17100.0
2005-09-12 11:40:00,96.28,96.34,96.23,96.34,9200.0,96.28,96.34,96.23,96.34,9200.0
2005-09-12 11:45:00,96.41,96.45,96.4,96.43,5500.0,96.41,96.45,96.4,96.43,5500.0
2005-09-12 11:50:00,96.44,96.45,96.26,96.3,22400.0,96.44,96.45,96.26,96.3,22400.0
2005-09-12 11:55:00,96.29,96.37,96.29,96.34,1800.0,96.29,96.37,96.29,96.34,1800.0
2005-09-12 12:00:00,96.37,96.41,96.36,96.38,4900.0,96.37,96.41,96.36,96.38,4900.0
2005-09-12 12:05:00,96.43,96.43,96.38,96.4,3800.0,96.43,96.43,96.38,96.4,3800.0
2005-09-12 12:10:00,96.41,96.6,96.41,96.6,2900.0,96.41,96.6,96.41,96.6,2900.0
2005-09-12 12:15:00,96.61,96.63,96.61,96.62,4200.0,96.61,96.63,96.61,96.62,4200.0
2005-09-12 12:20:00,96.63,96.75,96.63,96.74,4900.0,96.63,96.75,96.63,96.74,4900.0
2005-09-12 12:25:00,96.8,96.88,96.78,96.85,6700.0,96.8,96.88,96.78,96.85,6700.0
2005-09-12 12:30:00,96.87,97.03,96.75,96.75,12500.0,96.87,97.03,96.75,96.75,12500.0
2005-09-12 12:35:00,96.73,96.8,96.68,96.68,5200.0,96.73,96.8,96.68,96.68,5200.0
2005-09-12 12:40:00,96.7,96.73,96.67,96.68,2900.0,96.7,96.73,96.67,96.68,2900.0
2005-09-12 12:45:00,96.68,96.68,96.61,96.61,1200.0,96.68,96.68,96.61,96.61,1200.0
2005-09-12 12:50:00,96.62,96.62,96.53,96.55,2900.0,96.62,96.62,96.53,96.55,2900.0
2005-09-12 12:55:00,96.51,96.52,96.41,96.41,2100.0,96.51,96.52,96.41,96.41,2100.0
2005-09-12 13:00:00,96.41,96.41,96.36,96.4,4600.0,96.41,96.41,96.36,96.4,4600.0
2005-09-12 13:05:00,96.4,96.52,96.4,96.52,2900.0,96.4,96.52,96.4,96.52,2900.0
2005-09-12 13:10:00,96.56,96.62,96.56,96.6,3500.0,96.56,96.62,96.56,96.6,3500.0
2005-09-12 13:15:00,96.57,96.69,96.57,96.69,5300.0,96.57,96.69,96.57,96.69,5300.0
2005-09-12 13:20:00,96.66,96.69,96.64,96.69,1800.0,96.66,96.69,96.64,96.69,1800.0
2005-09-12 13:25:00,96.71,96.79,96.7,96.77,3800.0,96.71,96.79,96.7,96.77,3800.0
2005-09-12 13:30:00,96.75,96.75,96.59,96.59,15400.0,96.75,96.75,96.59,96.59,15400.0
2005-09-12 13:35:00,96.59,96.64,96.56,96.6,7600.0,96.59,96.64,96.56,96.6,7600.0
2005-09-12 13:40:00,96.6,96.62,96.52,96.53,7300.0,96.6,96.62,96.52,96.53,7300.0
2005-09-12 13:45:00,96.53,96.53,96.44,96.44,1100.0,96.53,96.53,96.44,96.44,1100.0
2005-09-12 13:50:00,96.41,96.41,96.32,96.32,1400.0,96.41,96.41,96.32,96.32,1400.0
2005-09-12 13:55:00,96.29,96.39,96.21,96.37,7800.0,96.29,96.39,96.21,96.37,7800.0
2005-09-12 14:00:00,96.35,96.42,96.35,96.42,2100.0,96.35,96.42,96.35,96.42,2100.0
2005-09-12 14:05:00,96.41,96.41,96.34,96.4,3000.0,96.41,96.41,96.34,96.4,3000.0
2005-09-12 14:10:00,96.41,96.55,96.4,96.53,10600.0,96.41,96.55,96.4,96.53,10600.0
2005-09-12 14:15:00,96.55,96.59,96.55,96.59,1500.0,96.55,96.59,96.55,96.59,1500.0
2005-09-12 14:20:00,96.59,96.61,96.55,96.55,8200.0,96.59,96.61,96.55,96.55,8200.0
2005-09-12 14:25:00,96.54,96.58,96.46,96.58,3600.0,96.54,96.58,96.46,96.58,3600.0
2005-09-12 14:30:00,96.58,96.7,96.56,96.7,4900.0,96.58,96.7,96.56,96.7,4900.0
2005-09-12 14:35:00,96.71,96.75,96.64,96.65,2500.0,96.71,96.75,96.64,96.65,2500.0
2005-09-12 14:40:00,96.64,96.74,96.63,96.72,3700.0,96.64,96.74,96.63,96.72,3700.0
2005-09-12 14:45:00,96.72,96.81,96.71,96.8,4000.0,96.72,96.81,96.71,96.8,4000.0
2005-09-12 14:50:00,96.81,96.82,96.8,96.81,1900.0,96.81,96.82,96.8,96.81,1900.0
2005-09-12 14:55:00,96.81,96.85,96.79,96.84,4700.0,96.81,96.85,96.79,96.84,4700.0
2005-09-12 15:00:00,96.84,96.84,96.73,96.8,4100.0,96.84,96.84,96.73,96.8,4100.0
2005-09-12 15:05:00,96.8,96.84,96.8,96.84,6600.0,96.8,96.84,96.8,96.84,6600.0
2005-09-12 15:10:00,96.83,96.92,96.82,96.88,7800.0,96.83,96.92,96.82,96.88,7800.0
2005-09-12 15:15:00,96.89,96.97,96.86,96.97,5000.0,96.89,96.97,96.86,96.97,5000.0
2005-09-12 15:20:00,96.96,96.99,96.95,96.96,4300.0,96.96,96.99,96.95,96.96,4300.0
2005-09-12 15:25:00,96.96,97.03,96.92,97.03,7800.0,96.96,97.03,96.92,97.03,7800.0
2005-09-12 15:30:00,97.07,97.08,96.84,96.96,12500.0,97.07,97.08,96.84,96.96,12500.0
2005-09-12 15:35:00,96.97,97.03,96.97,97.03,5600.0,96.97,97.03,96.97,97.03,5600.0
2005-09-12 15:40:00,97.03,97.03,96.87,96.9,14800.0,97.03,97.03,96.87,96.9,14800.0
2005-09-12 15:45:00,96.91,96.95,96.91,96.94,7000.0,96.91,96.95,96.91,96.94,7000.0
2005-09-12 15:50:00,96.95,97.0,96.93,96.93,5300.0,96.95,97.0,96.93,96.93,5300.0
2005-09-12 15:55:00,96.96,96.96,96.81,96.87,8100.0,96.96,96.96,96.81,96.87,8100.0
2005-09-13 09:30:00,96.75,96.85,96.74,96.75,6700.0,96.75,96.85,96.74,96.75,6700.0
2005-09-13 09:35:00,96.77,96.77,96.05,96.11,11900.0,96.77,96.77,96.05,96.11,11900.0
2005-09-13 09:40:00,96.1,96.16,95.95,95.96,14200.0,96.1,96.16,95.95,95.96,14200.0
2005-09-13 09:45:00,95.99,96.1,95.91,96.06,6900.0,95.99,96.1,95.91,96.06,6900.0
2005-09-13 09:50:00,96.07,96.07,95.79,95.81,8900.0,96.07,96.07,95.79,95.81,8900.0
2005-09-13 09:55:00,95.75,95.76,95.68,95.72,8100.0,95.75,95.76,95.68,95.72,8100.0
2005-09-13 10:00:00,95.73,95.85,95.73,95.85,4000.0,95.73,95.85,95.73,95.85,4000.0
2005-09-13 10:05:00,95.81,95.9,95.76,95.8,3700.0,95.81,95.9,95.76,95.8,3700.0
2005-09-13 10:10:00,95.95,96.0,95.9,96.0,5100.0,95.95,96.0,95.9,96.0,5100.0
2005-09-13 10:15:00,96.05,96.08,96.01,96.01,3400.0,96.05,96.08,96.01,96.01,3400.0
2005-09-13 10:20:00,96.01,96.1,96.01,96.03,9200.0,96.01,96.1,96.01,96.03,9200.0
2005-09-13 10:25:00,96.05,96.05,95.99,96.01,4800.0,96.05,96.05,95.99,96.01,4800.0
2005-09-13 10:30:00,96.03,96.06,95.88,95.89,5900.0,96.03,96.06,95.88,95.89,5900.0
2005-09-13 10:35:00,95.89,95.92,95.89,95.89,1200.0,95.89,95.92,95.89,95.89,1200.0
2005-09-13 10:40:00,95.88,95.88,95.7,95.76,2700.0,95.88,95.88,95.7,95.76,2700.0
2005-09-13 10:45:00,95.75,95.79,95.53,95.56,9400.0,95.75,95.79,95.53,95.56,9400.0
2005-09-13 10:50:00,95.56,95.6,95.47,95.53,7100.0,95.56,95.6,95.47,95.53,7100.0
2005-09-13 10:55:00,95.54,95.59,95.5,95.55,3300.0,95.54,95.59,95.5,95.55,3300.0
2005-09-13 11:00:00,95.55,95.56,95.18,95.27,35300.0,95.55,95.56,95.18,95.27,35300.0
2005-09-13 11:05:00,95.27,95.36,95.15,95.36,12800.0,95.27,95.36,95.15,95.36,12800.0
2005-09-13 11:10:00,95.34,95.34,95.14,95.25,7500.0,95.34,95.34,95.14,95.25,7500.0
2005-09-13 11:15:00,95.26,95.26,95.22,95.22,3200.0,95.26,95.26,95.22,95.22,3200.0
2005-09-13 11:20:00,95.22,95.26,95.16,95.26,10100.0,95.22,95.26,95.16,95.26,10100.0
2005-09-13 11:25:00,95.26,95.3,95.24,95.28,6500.0,95.26,95.3,95.24,95.28,6500.0
2005-09-13 11:30:00,95.26,95.38,95.26,95.38,4200.0,95.26,95.38,95.26,95.38,4200.0
2005-09-13 11:35:00,95.41,95.55,95.41,95.52,3700.0,95.41,95.55,95.41,95.52,3700.0
2005-09-13 11:40:00,95.5,95.5,95.24,95.24,3700.0,95.5,95.5,95.24,95.24,3700.0
2005-09-13 11:45:00,95.24,95.25,95.15,95.15,4100.0,95.24,95.25,95.15,95.15,4100.0
2005-09-13 11:50:00,95.2,95.21,95.04,95.13,6700.0,95.2,95.21,95.04,95.13,6700.0
2005-09-13 11:55:00,95.1,95.19,95.1,95.14,1400.0,95.1,95.19,95.1,95.14,1400.0
2005-09-13 12:00:00,95.14,95.14,95.04,95.09,3100.0,95.14,95.14,95.04,95.09,3100.0
2005-09-13 12:05:00,95.09,95.12,95.08,95.12,2800.0,95.09,95.12,95.08,95.12,2800.0
2005-09-13 12:10:00,95.09,95.09,95.05,95.07,1200.0,95.09,95.09,95.05,95.07,1200.0
2005-09-13 12:15:00,95.07,95.08,95.03,95.05,5200.0,95.07,95.08,95.03,95.05,5200.0
2005-09-13 12:20:00,95.03,95.03,94.94,94.98,12400.0,95.03,95.03,94.94,94.98,12400.0
2005-09-13 12:25:00,94.98,95.05,94.98,95.03,8300.0,94.98,95.05,94.98,95.03,8300.0
2005-09-13 12:30:00,95.02,95.04,94.97,94.97,3900.0,95.02,95.04,94.97,94.97,3900.0
2005-09-13 12:35:00,94.94,94.95,94.93,94.93,1300.0,94.94,94.95,94.93,94.93,1300.0
2005-09-13 12:40:00,94.92,94.93,94.84,94.84,9300.0,94.92,94.93,94.84,94.84,9300.0
2005-09-13 12:45:00,94.85,94.85,94.72,94.72,18700.0,94.85,94.85,94.72,94.72,18700.0
2005-09-13 12:50:00,94.73,94.82,94.67,94.82,29100.0,94.73,94.82,94.67,94.82,29100.0
2005-09-13 12:55:00,94.82,95.0,94.82,94.93,6800.0,94.82,95.0,94.82,94.93,6800.0
2005-09-13 13:00:00,94.94,95.0,94.94,94.99,4600.0,94.94,95.0,94.94,94.99,4600.0
2005-09-13 13:05:00,94.99,95.05,94.94,95.03,5300.0,94.99,95.05,94.94,95.03,5300.0
2005-09-13 13:10:00,95.03,95.13,95.02,95.12,4200.0,95.03,95.13,95.02,95.12,4200.0
2005-09-13 13:15:00,95.13,95.28,95.13,95.25,3800.0,95.13,95.28,95.13,95.25,3800.0
2005-09-13 13:20:00,95.22,95.22,95.11,95.15,2100.0,95.22,95.22,95.11,95.15,2100.0
2005-09-13 13:25:00,95.15,95.17,95.12,95.14,1700.0,95.15,95.17,95.12,95.14,1700.0
2005-09-13 13:30:00,95.15,95.3,95.15,95.28,9000.0,95.15,95.3,95.15,95.28,9000.0
2005-09-13 13:35:00,95.27,95.39,95.27,95.38,3700.0,95.27,95.39,95.27,95.38,3700.0
2005-09-13 13:40:00,95.38,95.4,95.38,95.39,1200.0,95.38,95.4,95.38,95.39,1200.0
2005-09-13 13:45:00,95.35,95.35,95.08,95.13,6100.0,95.35,95.35,95.08,95.13,6100.0
2005-09-13 13:50:00,95.13,95.16,95.08,95.14,3200.0,95.13,95.16,95.08,95.14,3200.0
2005-09-13 13:55:00,95.15,95.22,95.15,95.16,4500.0,95.15,95.22,95.15,95.16,4500.0
2005-09-13 14:00:00,95.13,95.13,95.08,95.11,2300.0,95.13,95.13,95.08,95.11,2300.0
2005-09-13 14:05:00,95.07,95.24,95.07,95.18,6000.0,95.07,95.24,95.07,95.18,6000.0
2005-09-13 14:10:00,95.17,95.25,95.16,95.2,7900.0,95.17,95.25,95.16,95.2,7900.0
2005-09-13 14:15:00,95.23,95.34,95.23,95.3,4700.0,95.23,95.34,95.23,95.3,4700.0
2005-09-13 14:20:00,95.3,95.48,95.3,95.43,3700.0,95.3,95.48,95.3,95.43,3700.0
2005-09-13 14:25:00,95.38,95.39,95.28,95.34,5000.0,95.38,95.39,95.28,95.34,5000.0
2005-09-13 14:30:00,95.32,95.35,95.3,95.35,2200.0,95.32,95.35,95.3,95.35,2200.0
2005-09-13 14:35:00,95.32,95.32,95.29,95.29,1800.0,95.32,95.32,95.29,95.29,1800.0
2005-09-13 14:40:00,95.29,95.29,95.13,95.16,6800.0,95.29,95.29,95.13,95.16,6800.0
2005-09-13 14:45:00,95.16,95.16,95.14,95.14,1100.0,95.16,95.16,95.14,95.14,1100.0
2005-09-13 14:50:00,95.14,95.14,95.02,95.02,4900.0,95.14,95.14,95.02,95.02,4900.0
2005-09-13 14:55:00,95.03,95.03,95.0,95.02,4800.0,95.03,95.03,95.0,95.02,4800.0
2005-09-13 15:00:00,95.02,95.11,94.94,94.94,7700.0,95.02,95.11,94.94,94.94,7700.0
2005-09-13 15:05:00,94.91,94.91,94.58,94.64,13100.0,94.91,94.91,94.58,94.64,13100.0
2005-09-13 15:10:00,94.64,94.65,94.5,94.61,13500.0,94.64,94.65,94.5,94.61,13500.0
2005-09-13 15:15:00,94.61,94.63,94.58,94.59,8600.0,94.61,94.63,94.58,94.59,8600.0
2005-09-13 15:20:00,94.59,94.66,94.5,94.66,17500.0,94.59,94.66,94.5,94.66,17500.0
2005-09-13 15:25:00,94.65,94.84,94.65,94.84,13600.0,94.65,94.84,94.65,94.84,13600.0
2005-09-13 15:30:00,94.84,94.95,94.7,94.91,19200.0,94.84,94.95,94.7,94.91,19200.0
2005-09-13 15:35:00,94.88,94.89,94.66,94.66,18500.0,94.88,94.89,94.66,94.66,18500.0
2005-09-13 15:40:00,94.65,94.65,94.43,94.44,21900.0,94.65,94.65,94.43,94.44,21900.0
2005-09-13 15:45:00,94.43,94.55,94.3,94.44,44100.0,94.43,94.55,94.3,94.44,44100.0
2005-09-13 15:50:00,94.49,94.49,94.15,94.17,31400.0,94.49,94.49,94.15,94.17,31400.0
2005-09-13 15:55:00,94.18,94.3,94.15,94.25,35400.0,94.18,94.3,94.15,94.25,35400.0
2005-09-14 09:30:00,94.34,94.65,94.34,94.65,3800.0,94.34,94.65,94.34,94.65,3800.0
2005-09-14 09:35:00,94.65,94.65,94.47,94.62,4300.0,94.65,94.65,94.47,94.62,4300.0
2005-09-14 09:40:00,94.66,94.74,94.64,94.74,2600.0,94.66,94.74,94.64,94.74,2600.0
2005-09-14 09:45:00,94.74,94.91,94.48,94.51,25200.0,94.74,94.91,94.48,94.51,25200.0
2005-09-14 09:50:00,94.65,94.85,94.65,94.8,5500.0,94.65,94.85,94.65,94.8,5500.0
2005-09-14 09:55:00,94.73,94.75,94.55,94.66,4800.0,94.73,94.75,94.55,94.66,4800.0
2005-09-14 10:00:00,94.66,94.71,94.6,94.71,6300.0,94.66,94.71,94.6,94.71,6300.0
2005-09-14 10:05:00,94.76,94.76,94.69,94.71,2600.0,94.76,94.76,94.69,94.71,2600.0
2005-09-14 10:10:00,94.69,94.93,94.69,94.93,4700.0,94.69,94.93,94.69,94.93,4700.0
2005-09-14 10:15:00,94.91,94.91,94.72,94.72,3000.0,94.91,94.91,94.72,94.72,3000.0
2005-09-14 10:20:00,94.73,94.94,94.73,94.87,3300.0,94.73,94.94,94.73,94.87,3300.0
2005-09-14 10:25:00,94.94,94.95,94.82,94.95,2700.0,94.94,94.95,94.82,94.95,2700.0
2005-09-14 10:30:00,94.96,94.96,94.82,94.86,7500.0,94.96,94.96,94.82,94.86,7500.0
2005-09-14 10:35:00,94.83,94.95,94.76,94.76,3400.0,94.83,94.95,94.76,94.76,3400.0
2005-09-14 10:40:00,94.75,94.9,94.75,94.81,26100.0,94.75,94.9,94.75,94.81,26100.0
2005-09-14 10:45:00,94.81,94.81,94.7,94.8,4100.0,94.81,94.81,94.7,94.8,4100.0
2005-09-14 10:50:00,94.8,94.84,94.8,94.84,1500.0,94.8,94.84,94.8,94.84,1500.0
2005-09-14 10:55:00,94.84,94.84,94.75,94.8,2700.0,94.84,94.84,94.75,94.8,2700.0
2005-09-14 11:00:00,94.8,94.81,94.7,94.71,6900.0,94.8,94.81,94.7,94.71,6900.0
2005-09-14 11:05:00,94.71,94.8,94.71,94.75,6900.0,94.71,94.8,94.71,94.75,6900.0
2005-09-14 11:10:00,94.73,94.76,94.67,94.67,3400.0,94.73,94.76,94.67,94.67,3400.0
2005-09-14 11:15:00,94.67,94.74,94.6,94.6,8500.0,94.67,94.74,94.6,94.6,8500.0
2005-09-14 11:20:00,94.61,94.61,94.55,94.55,1800.0,94.61,94.61,94.55,94.55,1800.0
2005-09-14 11:25:00,94.54,94.54,94.43,94.44,5800.0,94.54,94.54,94.43,94.44,5800.0
2005-09-14 11:30:00,94.46,94.5,94.45,94.48,3300.0,94.46,94.5,94.45,94.48,3300.0
2005-09-14 11:35:00,94.48,94.51,94.45,94.51,2800.0,94.48,94.51,94.45,94.51,2800.0
2005-09-14 11:40:00,94.49,94.49,94.39,94.39,1100.0,94.49,94.49,94.39,94.39,1100.0
2005-09-14 11:45:00,94.39,94.4,94.37,94.38,1800.0,94.39,94.4,94.37,94.38,1800.0
2005-09-14 11:50:00,94.37,94.37,94.21,94.21,4300.0,94.37,94.37,94.21,94.21,4300.0
2005-09-14 11:55:00,94.23,94.24,94.22,94.22,1700.0,94.23,94.24,94.22,94.22,1700.0
2005-09-14 12:00:00,94.2,94.2,94.12,94.18,8600.0,94.2,94.2,94.12,94.18,8600.0
2005-09-14 12:05:00,94.18,94.23,94.18,94.23,3400.0,94.18,94.23,94.18,94.23,3400.0
2005-09-14 12:10:00,94.21,94.41,94.21,94.4,5700.0,94.21,94.41,94.21,94.4,5700.0
2005-09-14 12:15:00,94.41,94.41,94.37,94.41,2100.0,94.41,94.41,94.37,94.41,2100.0
2005-09-14 12:20:00,94.34,94.34,94.2,94.23,4100.0,94.34,94.34,94.2,94.23,4100.0
2005-09-14 12:25:00,94.22,94.37,94.15,94.37,6300.0,94.22,94.37,94.15,94.37,6300.0
2005-09-14 12:30:00,94.39,94.42,94.32,94.35,3600.0,94.39,94.42,94.32,94.35,3600.0
2005-09-14 12:35:00,94.31,94.33,94.19,94.19,2300.0,94.31,94.33,94.19,94.19,2300.0
2005-09-14 12:40:00,94.2,94.2,94.17,94.18,3800.0,94.2,94.2,94.17,94.18,3800.0
2005-09-14 12:45:00,94.2,94.2,94.16,94.17,3100.0,94.2,94.2,94.16,94.17,3100.0
2005-09-14 12:50:00,94.17,94.17,94.12,94.15,7600.0,94.17,94.17,94.12,94.15,7600.0
2005-09-14 12:55:00,94.15,94.22,94.13,94.21,8600.0,94.15,94.22,94.13,94.21,8600.0
2005-09-14 13:00:00,94.19,94.19,94.09,94.09,4800.0,94.19,94.19,94.09,94.09,4800.0
2005-09-14 13:05:00,94.1,94.22,94.1,94.21,6500.0,94.1,94.22,94.1,94.21,6500.0
2005-09-14 13:10:00,94.22,94.22,94.11,94.11,2200.0,94.22,94.22,94.11,94.11,2200.0
2005-09-14 13:15:00,94.12,94.18,94.12,94.18,1900.0,94.12,94.18,94.12,94.18,1900.0
2005-09-14 13:20:00,94.18,94.24,94.18,94.24,1900.0,94.18,94.24,94.18,94.24,1900.0
2005-09-14 13:25:00,94.24,94.24,94.18,94.21,1900.0,94.24,94.24,94.18,94.21,1900.0
2005-09-14 13:30:00,94.19,94.2,94.15,94.18,5900.0,94.19,94.2,94.15,94.18,5900.0
2005-09-14 13:35:00,94.17,94.17,94.1,94.1,2200.0,94.17,94.17,94.1,94.1,2200.0
2005-09-14 13:40:00,94.11,94.11,94.04,94.04,14400.0,94.11,94.11,94.04,94.04,14400.0
2005-09-14 13:45:00,94.07,94.07,93.87,94.01,24700.0,94.07,94.07,93.87,94.01,24700.0
2005-09-14 13:50:00,94.01,94.01,93.85,93.88,11000.0,94.01,94.01,93.85,93.88,11000.0
2005-09-14 13:55:00,93.88,93.97,93.86,93.95,4500.0,93.88,93.97,93.86,93.95,4500.0
2005-09-14 14:00:00,93.96,93.96,93.87,93.95,10900.0,93.96,93.96,93.87,93.95,10900.0
2005-09-14 14:05:00,93.97,93.99,93.91,93.99,8000.0,93.97,93.99,93.91,93.99,8000.0
2005-09-14 14:10:00,93.98,94.03,93.98,93.99,2800.0,93.98,94.03,93.98,93.99,2800.0
2005-09-14 14:15:00,93.98,93.98,93.83,93.84,15300.0,93.98,93.98,93.83,93.84,15300.0
2005-09-14 14:20:00,93.83,93.87,93.81,93.85,15000.0,93.83,93.87,93.81,93.85,15000.0
2005-09-14 14:25:00,93.86,94.02,93.86,94.02,8300.0,93.86,94.02,93.86,94.02,8300.0
2005-09-14 14:30:00,94.02,94.07,93.96,94.02,13000.0,94.02,94.07,93.96,94.02,13000.0
2005-09-14 14:35:00,94.04,94.05,93.96,93.97,6600.0,94.04,94.05,93.96,93.97,6600.0
2005-09-14 14:40:00,93.97,93.97,93.75,93.91,13900.0,93.97,93.97,93.75,93.91,13900.0
2005-09-14 14:45:00,93.88,93.88,93.81,93.81,3200.0,93.88,93.88,93.81,93.81,3200.0
2005-09-14 14:50:00,93.79,93.8,93.54,93.66,14800.0,93.79,93.8,93.54,93.66,14800.0
2005-09-14 14:55:00,93.66,93.8,93.66,93.8,1900.0,93.66,93.8,93.66,93.8,1900.0
2005-09-14 15:00:00,93.83,93.83,93.66,93.66,3700.0,93.83,93.83,93.66,93.66,3700.0
2005-09-14 15:05:00,93.67,93.81,93.67,93.81,10000.0,93.67,93.81,93.67,93.81,10000.0
2005-09-14 15:10:00,93.81,93.81,93.59,93.67,13400.0,93.81,93.81,93.59,93.67,13400.0
2005-09-14 15:15:00,93.67,93.71,93.63,93.71,9300.0,93.67,93.71,93.63,93.71,9300.0
2005-09-14 15:20:00,93.71,93.71,93.6,93.64,11300.0,93.71,93.71,93.6,93.64,11300.0
2005-09-14 15:25:00,93.64,93.87,93.64,93.8,8900.0,93.64,93.87,93.64,93.8,8900.0
2005-09-14 15:30:00,93.8,93.8,93.76,93.77,6100.0,93.8,93.8,93.76,93.77,6100.0
2005-09-14 15:35:00,93.76,93.84,93.76,93.84,6300.0,93.76,93.84,93.76,93.84,6300.0
2005-09-14 15:40:00,93.84,93.86,93.7,93.74,14500.0,93.84,93.86,93.7,93.74,14500.0
2005-09-14 15:45:00,93.74,93.87,93.69,93.82,18200.0,93.74,93.87,93.69,93.82,18200.0
2005-09-14 15:50:00,93.82,93.82,93.57,93.61,8500.0,93.82,93.82,93.57,93.61,8500.0
2005-09-14 15:55:00,93.62,93.62,93.55,93.6,10900.0,93.62,93.62,93.55,93.6,10900.0
2005-09-15 09:30:00,93.7,93.8,93.64,93.68,12800.0,93.7,93.8,93.64,93.68,12800.0
2005-09-15 09:35:00,93.68,94.01,93.66,93.8,23600.0,93.68,94.01,93.66,93.8,23600.0
2005-09-15 09:40:00,93.8,93.83,93.61,93.8,14600.0,93.8,93.83,93.61,93.8,14600.0
2005-09-15 09:45:00,93.74,93.82,93.56,93.64,7000.0,93.74,93.82,93.56,93.64,7000.0
2005-09-15 09:50:00,93.64,93.65,93.55,93.65,7400.0,93.64,93.65,93.55,93.65,7400.0
2005-09-15 09:55:00,93.65,93.86,93.61,93.78,20300.0,93.65,93.86,93.61,93.78,20300.0
2005-09-15 10:00:00,93.72,93.73,93.46,93.47,6600.0,93.72,93.73,93.46,93.47,6600.0
2005-09-15 10:05:00,93.47,93.5,93.27,93.27,7500.0,93.47,93.5,93.27,93.27,7500.0
2005-09-15 10:10:00,93.27,93.28,92.91,93.05,17100.0,93.27,93.28,92.91,93.05,17100.0
2005-09-15 10:15:00,93.04,93.16,92.95,93.15,8000.0,93.04,93.16,92.95,93.15,8000.0
2005-09-15 10:20:00,93.15,93.18,93.07,93.07,8500.0,93.15,93.18,93.07,93.07,8500.0
2005-09-15 10:25:00,93.1,93.21,92.97,93.1,50500.0,93.1,93.21,92.97,93.1,50500.0
2005-09-15 10:30:00,93.11,93.55,93.1,93.41,10800.0,93.11,93.55,93.1,93.41,10800.0
2005-09-15 10:35:00,93.41,93.42,93.26,93.3,13000.0,93.41,93.42,93.26,93.3,13000.0
2005-09-15 10:40:00,93.31,93.37,93.3,93.34,28100.0,93.31,93.37,93.3,93.34,28100.0
2005-09-15 10:45:00,93.39,93.39,93.3,93.31,8800.0,93.39,93.39,93.3,93.31,8800.0
2005-09-15 10:50:00,93.31,93.39,93.29,93.39,9100.0,93.31,93.39,93.29,93.39,9100.0
2005-09-15 10:55:00,93.38,93.38,93.3,93.31,15300.0,93.38,93.38,93.3,93.31,15300.0
2005-09-15 11:00:00,93.25,93.32,93.2,93.31,7300.0,93.25,93.32,93.2,93.31,7300.0
2005-09-15 11:05:00,93.37,93.39,93.31,93.31,3500.0,93.37,93.39,93.31,93.31,3500.0
2005-09-15 11:10:00,93.33,93.35,93.3,93.31,7700.0,93.33,93.35,93.3,93.31,7700.0
2005-09-15 11:15:00,93.31,93.34,93.28,93.34,7100.0,93.31,93.34,93.28,93.34,7100.0
2005-09-15 11:20:00,93.35,93.5,93.35,93.42,7000.0,93.35,93.5,93.35,93.42,7000.0
2005-09-15 11:25:00,93.46,93.46,93.3,93.33,18100.0,93.46,93.46,93.3,93.33,18100.0
2005-09-15 11:30:00,93.34,93.35,93.3,93.35,9200.0,93.34,93.35,93.3,93.35,9200.0
2005-09-15 11:35:00,93.35,93.35,93.31,93.32,14100.0,93.35,93.35,93.31,93.32,14100.0
2005-09-15 11:40:00,93.34,93.47,93.34,93.4,9700.0,93.34,93.47,93.34,93.4,9700.0
2005-09-15 11:45:00,93.4,93.41,93.29,93.32,12200.0,93.4,93.41,93.29,93.32,12200.0
2005-09-15 11:50:00,93.32,93.32,93.29,93.29,9300.0,93.32,93.32,93.29,93.29,9300.0
2005-09-15 11:55:00,93.3,93.32,93.3,93.31,13600.0,93.3,93.32,93.3,93.31,13600.0
2005-09-15 12:00:00,93.32,93.32,93.28,93.3,18600.0,93.32,93.32,93.28,93.3,18600.0
2005-09-15 12:05:00,93.3,93.34,93.29,93.32,9100.0,93.3,93.34,93.29,93.32,9100.0
2005-09-15 12:10:00,93.3,93.34,93.25,93.31,14600.0,93.3,93.34,93.25,93.31,14600.0
2005-09-15 12:15:00,93.3,93.34,93.27,93.31,13900.0,93.3,93.34,93.27,93.31,13900.0
2005-09-15 12:20:00,93.31,93.33,93.3,93.33,3900.0,93.31,93.33,93.3,93.33,3900.0
2005-09-15 12:25:00,93.32,93.34,93.3,93.34,5700.0,93.32,93.34,93.3,93.34,5700.0
2005-09-15 12:30:00,93.34,93.35,93.31,93.33,3000.0,93.34,93.35,93.31,93.33,3000.0
2005-09-15 12:35:00,93.34,93.35,93.33,93.33,3000.0,93.34,93.35,93.33,93.33,3000.0
2005-09-15 12:40:00,93.33,93.33,93.29,93.29,6900.0,93.33,93.33,93.29,93.29,6900.0
2005-09-15 12:45:00,93.29,93.29,93.29,93.29,200.0,93.29,93.29,93.29,93.29,200.0
2005-09-15 12:50:00,93.28,93.32,93.28,93.29,7600.0,93.28,93.32,93.28,93.29,7600.0
2005-09-15 12:55:00,93.3,93.32,93.29,93.29,2200.0,93.3,93.32,93.29,93.29,2200.0
2005-09-15 13:00:00,93.29,93.3,93.28,93.3,7900.0,93.29,93.3,93.28,93.3,7900.0
2005-09-15 13:05:00,93.3,93.47,93.3,93.47,8500.0,93.3,93.47,93.3,93.47,8500.0
2005-09-15 13:10:00,93.47,93.56,93.44,93.44,6300.0,93.47,93.56,93.44,93.44,6300.0
2005-09-15 13:15:00,93.44,93.44,93.36,93.39,4400.0,93.44,93.44,93.36,93.39,4400.0
2005-09-15 13:20:00,93.39,93.39,93.3,93.33,4200.0,93.39,93.39,93.3,93.33,4200.0
2005-09-15 13:25:00,93.31,93.38,93.31,93.31,5300.0,93.31,93.38,93.31,93.31,5300.0
2005-09-15 13:30:00,93.31,93.42,93.31,93.42,7000.0,93.31,93.42,93.31,93.42,7000.0
2005-09-15 13:35:00,93.41,93.44,93.37,93.44,8400.0,93.41,93.44,93.37,93.44,8400.0
2005-09-15 13:40:00,93.43,93.54,93.43,93.52,4800.0,93.43,93.54,93.43,93.52,4800.0
2005-09-15 13:45:00,93.48,93.48,93.46,93.48,2500.0,93.48,93.48,93.46,93.48,2500.0
2005-09-15 13:50:00,93.48,93.55,93.48,93.52,5200.0,93.48,93.55,93.48,93.52,5200.0
2005-09-15 13:55:00,93.49,93.49,93.33,93.33,4000.0,93.49,93.49,93.33,93.33,4000.0
2005-09-15 14:00:00,93.31,93.31,93.28,93.3,6400.0,93.31,93.31,93.28,93.3,6400.0
2005-09-15 14:05:00,93.29,93.33,93.29,93.32,2900.0,93.29,93.33,93.29,93.32,2900.0
2005-09-15 14:10:00,93.31,93.32,93.29,93.31,2900.0,93.31,93.32,93.29,93.31,2900.0
2005-09-15 14:15:00,93.31,93.31,93.26,93.27,7200.0,93.31,93.31,93.26,93.27,7200.0
2005-09-15 14:20:00,93.28,93.35,93.25,93.3,7700.0,93.28,93.35,93.25,93.3,7700.0
2005-09-15 14:25:00,93.3,93.35,93.3,93.35,2400.0,93.3,93.35,93.3,93.35,2400.0
2005-09-15 14:30:00,93.35,93.37,93.32,93.32,4100.0,93.35,93.37,93.32,93.32,4100.0
2005-09-15 14:35:00,93.31,93.4,93.29,93.36,3300.0,93.31,93.4,93.29,93.36,3300.0
2005-09-15 14:40:00,93.35,93.35,93.29,93.31,6800.0,93.35,93.35,93.29,93.31,6800.0
2005-09-15 14:45:00,93.31,93.36,93.3,93.31,4600.0,93.31,93.36,93.3,93.31,4600.0
2005-09-15 14:50:00,93.32,93.33,93.31,93.33,4600.0,93.32,93.33,93.31,93.33,4600.0
2005-09-15 14:55:00,93.32,93.33,93.3,93.32,7800.0,93.32,93.33,93.3,93.32,7800.0
2005-09-15 15:00:00,93.33,93.41,93.33,93.38,2800.0,93.33,93.41,93.33,93.38,2800.0
2005-09-15 15:05:00,93.37,93.38,93.29,93.29,7000.0,93.37,93.38,93.29,93.29,7000.0
2005-09-15 15:10:00,93.31,93.32,93.23,93.25,12700.0,93.31,93.32,93.23,93.25,12700.0
2005-09-15 15:15:00,93.25,93.44,93.25,93.37,11100.0,93.25,93.44,93.25,93.37,11100.0
2005-09-15 15:20:00,93.38,93.38,93.29,93.31,3500.0,93.38,93.38,93.29,93.31,3500.0
2005-09-15 15:25:00,93.31,93.38,93.28,93.3,8900.0,93.31,93.38,93.28,93.3,8900.0
2005-09-15 15:30:00,93.29,93.32,93.2,93.26,17000.0,93.29,93.32,93.2,93.26,17000.0
2005-09-15 15:35:00,93.27,93.43,93.27,93.42,10600.0,93.27,93.43,93.27,93.42,10600.0
2005-09-15 15:40:00,93.44,93.46,93.29,93.29,6900.0,93.44,93.46,93.29,93.29,6900.0
2005-09-15 15:45:00,93.28,93.37,93.23,93.36,15300.0,93.28,93.37,93.23,93.36,15300.0
2005-09-15 15:50:00,93.37,93.37,93.32,93.33,11100.0,93.37,93.37,93.32,93.33,11100.0
2005-09-15 15:55:00,93.31,93.32,93.29,93.3,16900.0,93.31,93.32,93.29,93.3,16900.0
2005-09-16 09:30:00,93.31,93.53,93.3,93.38,115900.0,93.31,93.53,93.3,93.38,115900.0
2005-09-16 09:35:00,93.32,93.48,93.32,93.34,6000.0,93.32,93.48,93.32,93.34,6000.0
2005-09-16 09:40:00,93.34,93.73,93.33,93.59,9700.0,93.34,93.73,93.33,93.59,9700.0
2005-09-16 09:45:00,93.59,93.78,93.5,93.57,7000.0,93.59,93.78,93.5,93.57,7000.0
2005-09-16 09:50:00,93.51,93.56,93.38,93.38,3400.0,93.51,93.56,93.38,93.38,3400.0
2005-09-16 09:55:00,93.49,93.61,93.49,93.57,5800.0,93.49,93.61,93.49,93.57,5800.0
2005-09-16 10:00:00,93.57,93.58,93.43,93.43,2800.0,93.57,93.58,93.43,93.43,2800.0
2005-09-16 10:05:00,93.45,93.85,93.38,93.79,9900.0,93.45,93.85,93.38,93.79,9900.0
2005-09-16 10:10:00,93.79,94.04,93.76,94.04,9200.0,93.79,94.04,93.76,94.04,9200.0
2005-09-16 10:15:00,94.04,94.04,93.69,93.72,8500.0,94.04,94.04,93.69,93.72,8500.0
2005-09-16 10:20:00,93.71,93.73,93.53,93.53,6900.0,93.71,93.73,93.53,93.53,6900.0
2005-09-16 10:25:00,93.45,93.51,93.41,93.51,11500.0,93.45,93.51,93.41,93.51,11500.0
2005-09-16 10:30:00,93.53,93.53,93.3,93.32,6800.0,93.53,93.53,93.3,93.32,6800.0
2005-09-16 10:35:00,93.33,93.46,93.3,93.38,8400.0,93.33,93.46,93.3,93.38,8400.0
2005-09-16 10:40:00,93.38,93.38,93.27,93.28,13200.0,93.38,93.38,93.27,93.28,13200.0
2005-09-16 10:45:00,93.28,93.44,93.26,93.44,13300.0,93.28,93.44,93.26,93.44,13300.0
2005-09-16 10:50:00,93.41,93.41,93.36,93.37,7000.0,93.41,93.41,93.36,93.37,7000.0
2005-09-16 10:55:00,93.38,93.5,93.38,93.4,7300.0,93.38,93.5,93.38,93.4,7300.0
2005-09-16 11:00:00,93.4,93.43,93.25,93.27,8400.0,93.4,93.43,93.25,93.27,8400.0
2005-09-16 11:05:00,93.26,93.33,93.23,93.26,8300.0,93.26,93.33,93.23,93.26,8300.0
2005-09-16 11:10:00,93.3,93.42,93.23,93.42,8000.0,93.3,93.42,93.23,93.42,8000.0
2005-09-16 11:15:00,93.44,93.51,93.44,93.47,6400.0,93.44,93.51,93.44,93.47,6400.0
2005-09-16 11:20:00,93.41,93.52,93.41,93.52,5300.0,93.41,93.52,93.41,93.52,5300.0
2005-09-16 11:25:00,93.52,93.59,93.52,93.53,7300.0,93.52,93.59,93.52,93.53,7300.0
2005-09-16 11:30:00,93.52,93.63,93.46,93.51,8200.0,93.52,93.63,93.46,93.51,8200.0
2005-09-16 11:35:00,93.49,93.54,93.41,93.42,3700.0,93.49,93.54,93.41,93.42,3700.0
2005-09-16 11:40:00,93.42,93.65,93.42,93.62,4900.0,93.42,93.65,93.42,93.62,4900.0
2005-09-16 11:45:00,93.63,93.65,93.59,93.62,8400.0,93.63,93.65,93.59,93.62,8400.0
2005-09-16 11:50:00,93.62,93.77,93.62,93.74,12400.0,93.62,93.77,93.62,93.74,12400.0
2005-09-16 11:55:00,93.74,93.74,93.64,93.64,4800.0,93.74,93.74,93.64,93.64,4800.0
2005-09-16 12:00:00,93.66,93.67,93.53,93.53,5800.0,93.66,93.67,93.53,93.53,5800.0
2005-09-16 12:05:00,93.53,93.53,93.33,93.38,6000.0,93.53,93.53,93.33,93.38,6000.0
2005-09-16 12:10:00,93.37,93.41,93.35,93.37,6000.0,93.37,93.41,93.35,93.37,6000.0
2005-09-16 12:15:00,93.38,93.41,93.37,93.41,6400.0,93.38,93.41,93.37,93.41,6400.0
2005-09-16 12:20:00,93.41,93.51,93.39,93.51,6200.0,93.41,93.51,93.39,93.51,6200.0
2005-09-16 12:25:00,93.47,93.47,93.35,93.35,15500.0,93.47,93.47,93.35,93.35,15500.0
2005-09-16 12:30:00,93.35,93.35,93.28,93.29,12800.0,93.35,93.35,93.28,93.29,12800.0
2005-09-16 12:35:00,93.29,93.29,93.2,93.23,16600.0,93.29,93.29,93.2,93.23,16600.0
2005-09-16 12:40:00,93.24,93.33,93.22,93.28,13600.0,93.24,93.33,93.22,93.28,13600.0
2005-09-16 12:45:00,93.28,93.34,93.23,93.34,7300.0,93.28,93.34,93.23,93.34,7300.0
2005-09-16 12:50:00,93.31,93.31,93.22,93.26,4600.0,93.31,93.31,93.22,93.26,4600.0
2005-09-16 12:55:00,93.25,93.32,93.25,93.32,5700.0,93.25,93.32,93.25,93.32,5700.0
2005-09-16 13:00:00,93.34,93.39,93.33,93.39,2700.0,93.34,93.39,93.33,93.39,2700.0
2005-09-16 13:05:00,93.39,93.41,93.33,93.33,6300.0,93.39,93.41,93.33,93.33,6300.0
2005-09-16 13:10:00,93.29,93.33,93.26,93.28,10200.0,93.29,93.33,93.26,93.28,10200.0
2005-09-16 13:15:00,93.28,93.32,93.25,93.28,7400.0,93.28,93.32,93.25,93.28,7400.0
2005-09-16 13:20:00,93.28,93.33,93.22,93.24,8300.0,93.28,93.33,93.22,93.24,8300.0
2005-09-16 13:25:00,93.24,93.29,93.21,93.22,7300.0,93.24,93.29,93.21,93.22,7300.0
2005-09-16 13:30:00,93.22,93.26,93.21,93.22,6300.0,93.22,93.26,93.21,93.22,6300.0
2005-09-16 13:35:00,93.18,93.18,93.02,93.03,5900.0,93.18,93.18,93.02,93.03,5900.0
2005-09-16 13:40:00,93.02,93.13,93.02,93.11,10700.0,93.02,93.13,93.02,93.11,10700.0
2005-09-16 13:45:00,93.13,93.2,93.13,93.2,3800.0,93.13,93.2,93.13,93.2,3800.0
2005-09-16 13:50:00,93.21,93.21,93.11,93.18,4200.0,93.21,93.21,93.11,93.18,4200.0
2005-09-16 13:55:00,93.19,93.26,93.15,93.25,6200.0,93.19,93.26,93.15,93.25,6200.0
2005-09-16 14:00:00,93.26,93.27,93.14,93.17,11100.0,93.26,93.27,93.14,93.17,11100.0
2005-09-16 14:05:00,93.17,93.21,93.12,93.17,5500.0,93.17,93.21,93.12,93.17,5500.0
2005-09-16 14:10:00,93.13,93.16,93.12,93.12,3800.0,93.13,93.16,93.12,93.12,3800.0
2005-09-16 14:15:00,93.11,93.16,93.1,93.15,9300.0,93.11,93.16,93.1,93.15,9300.0
2005-09-16 14:20:00,93.17,93.19,93.16,93.18,5500.0,93.17,93.19,93.16,93.18,5500.0
2005-09-16 14:25:00,93.17,93.17,93.13,93.13,4800.0,93.17,93.17,93.13,93.13,4800.0
2005-09-16 14:30:00,93.12,93.16,93.11,93.16,3700.0,93.12,93.16,93.11,93.16,3700.0
2005-09-16 14:35:00,93.16,93.27,93.16,93.23,9400.0,93.16,93.27,93.16,93.23,9400.0
2005-09-16 14:40:00,93.23,93.25,93.17,93.17,7400.0,93.23,93.25,93.17,93.17,7400.0
2005-09-16 14:45:00,93.17,93.19,93.15,93.16,8600.0,93.17,93.19,93.15,93.16,8600.0
2005-09-16 14:50:00,93.17,93.19,93.16,93.18,12700.0,93.17,93.19,93.16,93.18,12700.0
2005-09-16 14:55:00,93.18,93.2,93.1,93.19,18300.0,93.18,93.2,93.1,93.19,18300.0
2005-09-16 15:00:00,93.21,93.3,93.21,93.27,12800.0,93.21,93.3,93.21,93.27,12800.0
2005-09-16 15:05:00,93.29,93.49,93.28,93.49,6900.0,93.29,93.49,93.28,93.49,6900.0
2005-09-16 15:10:00,93.49,93.65,93.49,93.61,14000.0,93.49,93.65,93.49,93.61,14000.0
2005-09-16 15:15:00,93.61,93.77,93.61,93.62,16500.0,93.61,93.77,93.61,93.62,16500.0
2005-09-16 15:20:00,93.63,93.64,93.56,93.58,13300.0,93.63,93.64,93.56,93.58,13300.0
2005-09-16 15:25:00,93.58,93.65,93.58,93.65,12000.0,93.58,93.65,93.58,93.65,12000.0
2005-09-16 15:30:00,93.63,93.63,93.47,93.47,16800.0,93.63,93.63,93.47,93.47,16800.0
2005-09-16 15:35:00,93.51,93.57,93.5,93.5,23400.0,93.51,93.57,93.5,93.5,23400.0
2005-09-16 15:40:00,93.51,93.51,93.4,93.42,33500.0,93.51,93.51,93.4,93.42,33500.0
2005-09-16 15:45:00,93.42,93.43,93.26,93.3,47400.0,93.42,93.43,93.26,93.3,47400.0
2005-09-16 15:50:00,93.3,93.31,93.1,93.11,37500.0,93.3,93.31,93.1,93.11,37500.0
2005-09-16 15:55:00,93.12,93.18,92.97,92.97,48500.0,93.12,93.18,92.97,92.97,48500.0
2005-09-19 09:30:00,92.83,92.83,92.0,92.15,22300.0,92.83,92.83,92.0,92.15,22300.0
2005-09-19 09:35:00,92.1,92.24,92.0,92.0,17900.0,92.1,92.24,92.0,92.0,17900.0
2005-09-19 09:40:00,92.01,92.01,91.7,91.88,16100.0,92.01,92.01,91.7,91.88,16100.0
2005-09-19 09:45:00,91.88,91.89,91.39,91.55,31900.0,91.88,91.89,91.39,91.55,31900.0
2005-09-19 09:50:00,91.5,91.69,91.5,91.5,28000.0,91.5,91.69,91.5,91.5,28000.0
2005-09-19 09:55:00,91.51,91.71,91.5,91.71,14900.0,91.51,91.71,91.5,91.71,14900.0
2005-09-19 10:00:00,91.71,91.73,91.58,91.66,14300.0,91.71,91.73,91.58,91.66,14300.0
2005-09-19 10:05:00,91.69,91.75,91.64,91.73,16000.0,91.69,91.75,91.64,91.73,16000.0
2005-09-19 10:10:00,91.66,91.72,91.53,91.64,10200.0,91.66,91.72,91.53,91.64,10200.0
2005-09-19 10:15:00,91.6,91.61,91.53,91.61,10000.0,91.6,91.61,91.53,91.61,10000.0
2005-09-19 10:20:00,91.61,91.82,91.59,91.78,7300.0,91.61,91.82,91.59,91.78,7300.0
2005-09-19 10:25:00,91.78,91.8,91.61,91.71,8800.0,91.78,91.8,91.61,91.71,8800.0
2005-09-19 10:30:00,91.7,91.73,91.66,91.71,9900.0,91.7,91.73,91.66,91.71,9900.0
2005-09-19 10:35:00,91.71,91.79,91.7,91.79,17800.0,91.71,91.79,91.7,91.79,17800.0
2005-09-19 10:40:00,91.79,91.88,91.73,91.88,11400.0,91.79,91.88,91.73,91.88,11400.0
2005-09-19 10:45:00,91.94,91.94,91.86,91.89,10100.0,91.94,91.94,91.86,91.89,10100.0
2005-09-19 10:50:00,91.89,91.9,91.75,91.75,9400.0,91.89,91.9,91.75,91.75,9400.0
2005-09-19 10:55:00,91.74,91.81,91.73,91.74,17300.0,91.74,91.81,91.73,91.74,17300.0
2005-09-19 11:00:00,91.73,91.82,91.7,91.79,11500.0,91.73,91.82,91.7,91.79,11500.0
2005-09-19 11:05:00,91.78,91.81,91.76,91.77,5800.0,91.78,91.81,91.76,91.77,5800.0
2005-09-19 11:10:00,91.77,91.77,91.71,91.73,12400.0,91.77,91.77,91.71,91.73,12400.0
2005-09-19 11:15:00,91.73,91.77,91.71,91.75,15600.0,91.73,91.77,91.71,91.75,15600.0
2005-09-19 11:20:00,91.75,91.83,91.7,91.72,11700.0,91.75,91.83,91.7,91.72,11700.0
2005-09-19 11:25:00,91.74,91.78,91.71,91.72,6700.0,91.74,91.78,91.71,91.72,6700.0
2005-09-19 11:30:00,91.71,91.75,91.7,91.71,6600.0,91.71,91.75,91.7,91.71,6600.0
2005-09-19 11:35:00,91.71,91.73,91.59,91.73,10100.0,91.71,91.73,91.59,91.73,10100.0
2005-09-19 11:40:00,91.73,91.76,91.72,91.74,6100.0,91.73,91.76,91.72,91.74,6100.0
2005-09-19 11:45:00,91.74,91.75,91.7,91.71,6000.0,91.74,91.75,91.7,91.71,6000.0
2005-09-19 11:50:00,91.72,91.72,91.63,91.71,8800.0,91.72,91.72,91.63,91.71,8800.0
2005-09-19 11:55:00,91.69,91.71,91.67,91.67,4200.0,91.69,91.71,91.67,91.67,4200.0
2005-09-19 12:00:00,91.67,91.68,91.62,91.63,7100.0,91.67,91.68,91.62,91.63,7100.0
2005-09-19 12:05:00,91.63,91.63,91.54,91.59,7800.0,91.63,91.63,91.54,91.59,7800.0
2005-09-19 12:10:00,91.6,91.64,91.58,91.58,5200.0,91.6,91.64,91.58,91.58,5200.0
2005-09-19 12:15:00,91.58,91.6,91.57,91.59,13900.0,91.58,91.6,91.57,91.59,13900.0
2005-09-19 12:20:00,91.6,91.71,91.6,91.71,10700.0,91.6,91.71,91.6,91.71,10700.0
2005-09-19 12:25:00,91.65,91.66,91.63,91.63,1600.0,91.65,91.66,91.63,91.63,1600.0
2005-09-19 12:30:00,91.63,91.64,91.62,91.63,6700.0,91.63,91.64,91.62,91.63,6700.0
2005-09-19 12:35:00,91.63,91.74,91.63,91.71,4600.0,91.63,91.74,91.63,91.71,4600.0
2005-09-19 12:40:00,91.71,91.83,91.7,91.79,7100.0,91.71,91.83,91.7,91.79,7100.0
2005-09-19 12:45:00,91.77,91.79,91.74,91.75,2900.0,91.77,91.79,91.74,91.75,2900.0
2005-09-19 12:50:00,91.72,91.72,91.68,91.7,5000.0,91.72,91.72,91.68,91.7,5000.0
2005-09-19 12:55:00,91.7,91.74,91.69,91.69,3500.0,91.7,91.74,91.69,91.69,3500.0
2005-09-19 13:00:00,91.69,91.74,91.68,91.74,4500.0,91.69,91.74,91.68,91.74,4500.0
2005-09-19 13:05:00,91.73,91.73,91.7,91.7,2400.0,91.73,91.73,91.7,91.7,2400.0
2005-09-19 13:10:00,91.71,91.9,91.7,91.83,15100.0,91.71,91.9,91.7,91.83,15100.0
2005-09-19 13:15:00,91.83,92.01,91.82,91.97,8100.0,91.83,92.01,91.82,91.97,8100.0
2005-09-19 13:20:00,91.98,91.99,91.91,91.91,4000.0,91.98,91.99,91.91,91.91,4000.0
2005-09-19 13:25:00,91.91,91.92,91.78,91.78,4700.0,91.91,91.92,91.78,91.78,4700.0
2005-09-19 13:30:00,91.79,91.82,91.74,91.74,1900.0,91.79,91.82,91.74,91.74,1900.0
2005-09-19 13:35:00,91.74,91.75,91.65,91.68,7400.0,91.74,91.75,91.65,91.68,7400.0
2005-09-19 13:40:00,91.68,91.74,91.68,91.74,3700.0,91.68,91.74,91.68,91.74,3700.0
2005-09-19 13:45:00,91.74,91.75,91.6,91.61,5200.0,91.74,91.75,91.6,91.61,5200.0
2005-09-19 13:50:00,91.51,91.63,91.51,91.6,7700.0,91.51,91.63,91.51,91.6,7700.0
2005-09-19 13:55:00,91.6,91.61,91.45,91.54,13400.0,91.6,91.61,91.45,91.54,13400.0
2005-09-19 14:00:00,91.53,91.53,91.46,91.48,15300.0,91.53,91.53,91.46,91.48,15300.0
2005-09-19 14:05:00,91.48,91.48,91.33,91.33,20500.0,91.48,91.48,91.33,91.33,20500.0
2005-09-19 14:10:00,91.36,91.45,91.33,91.45,18300.0,91.36,91.45,91.33,91.45,18300.0
2005-09-19 14:15:00,91.45,91.53,91.45,91.46,8800.0,91.45,91.53,91.45,91.46,8800.0
2005-09-19 14:20:00,91.46,91.47,91.42,91.42,14100.0,91.46,91.47,91.42,91.42,14100.0
2005-09-19 14:25:00,91.43,91.54,91.42,91.54,16800.0,91.43,91.54,91.42,91.54,16800.0
2005-09-19 14:30:00,91.5,91.63,91.5,91.54,7900.0,91.5,91.63,91.5,91.54,7900.0
2005-09-19 14:35:00,91.54,91.56,91.44,91.44,10000.0,91.54,91.56,91.44,91.44,10000.0
2005-09-19 14:40:00,91.44,91.53,91.42,91.49,14400.0,91.44,91.53,91.42,91.49,14400.0
2005-09-19 14:45:00,91.5,91.52,91.47,91.51,10800.0,91.5,91.52,91.47,91.51,10800.0
2005-09-19 14:50:00,91.57,91.62,91.54,91.6,6300.0,91.57,91.62,91.54,91.6,6300.0
2005-09-19 14:55:00,91.57,91.6,91.5,91.5,4600.0,91.57,91.6,91.5,91.5,4600.0
2005-09-19 15:00:00,91.5,91.57,91.49,91.51,19400.0,91.5,91.57,91.49,91.51,19400.0
2005-09-19 15:05:00,91.52,91.54,91.46,91.47,10400.0,91.52,91.54,91.46,91.47,10400.0
2005-09-19 15:10:00,91.45,91.51,91.45,91.51,12900.0,91.45,91.51,91.45,91.51,12900.0
2005-09-19 15:15:00,91.5,91.52,91.49,91.49,23800.0,91.5,91.52,91.49,91.49,23800.0
2005-09-19 15:20:00,91.49,91.53,91.45,91.47,18300.0,91.49,91.53,91.45,91.47,18300.0
2005-09-19 15:25:00,91.48,91.55,91.45,91.52,18300.0,91.48,91.55,91.45,91.52,18300.0
2005-09-19 15:30:00,91.52,91.6,91.51,91.51,18800.0,91.52,91.6,91.51,91.51,18800.0
2005-09-19 15:35:00,91.5,91.59,91.45,91.46,28800.0,91.5,91.59,91.45,91.46,28800.0
2005-09-19 15:40:00,91.46,91.58,91.45,91.48,37400.0,91.46,91.58,91.45,91.48,37400.0
2005-09-19 15:45:00,91.46,91.6,91.46,91.6,19300.0,91.46,91.6,91.46,91.6,19300.0
2005-09-19 15:50:00,91.59,91.6,91.44,91.47,26200.0,91.59,91.6,91.44,91.47,26200.0
2005-09-19 15:55:00,91.46,91.52,91.33,91.48,22200.0,91.46,91.52,91.33,91.48,22200.0
2005-09-20 09:30:00,91.61,91.71,91.59,91.71,5200.0,91.61,91.71,91.59,91.71,5200.0
2005-09-20 09:35:00,91.74,92.12,91.71,92.1,9000.0,91.74,92.12,91.71,92.1,9000.0
2005-09-20 09:40:00,92.1,92.21,92.0,92.21,13300.0,92.1,92.21,92.0,92.21,13300.0
2005-09-20 09:45:00,92.19,92.5,92.05,92.5,18700.0,92.19,92.5,92.05,92.5,18700.0
2005-09-20 09:50:00,92.57,92.57,92.11,92.11,6900.0,92.57,92.57,92.11,92.11,6900.0
2005-09-20 09:55:00,92.07,92.12,91.87,91.87,5400.0,92.07,92.12,91.87,91.87,5400.0
2005-09-20 10:00:00,91.89,91.99,91.83,91.83,5700.0,91.89,91.99,91.83,91.83,5700.0
2005-09-20 10:05:00,91.84,91.85,91.79,91.84,10300.0,91.84,91.85,91.79,91.84,10300.0
2005-09-20 10:10:00,91.81,91.94,91.79,91.94,18000.0,91.81,91.94,91.79,91.94,18000.0
2005-09-20 10:15:00,91.94,92.25,91.94,92.17,9700.0,91.94,92.25,91.94,92.17,9700.0
2005-09-20 10:20:00,92.16,92.16,91.8,91.8,9200.0,92.16,92.16,91.8,91.8,9200.0
2005-09-20 10:25:00,91.74,92.09,91.74,92.07,13800.0,91.74,92.09,91.74,92.07,13800.0
2005-09-20 10:30:00,92.03,92.17,92.02,92.05,5900.0,92.03,92.17,92.02,92.05,5900.0
2005-09-20 10:35:00,92.03,92.14,91.9,92.05,9200.0,92.03,92.14,91.9,92.05,9200.0
2005-09-20 10:40:00,92.02,92.07,91.95,91.95,4700.0,92.02,92.07,91.95,91.95,4700.0
2005-09-20 10:45:00,91.94,92.06,91.92,92.02,11400.0,91.94,92.06,91.92,92.02,11400.0
2005-09-20 10:50:00,92.0,92.0,91.88,91.88,9600.0,92.0,92.0,91.88,91.88,9600.0
2005-09-20 10:55:00,91.83,91.85,91.65,91.74,15500.0,91.83,91.85,91.65,91.74,15500.0
2005-09-20 11:00:00,91.71,91.78,91.68,91.75,5500.0,91.71,91.78,91.68,91.75,5500.0
2005-09-20 11:05:00,91.75,91.75,91.64,91.65,8700.0,91.75,91.75,91.64,91.65,8700.0
2005-09-20 11:10:00,91.65,91.65,91.5,91.6,11800.0,91.65,91.65,91.5,91.6,11800.0
2005-09-20 11:15:00,91.57,91.58,91.5,91.54,8700.0,91.57,91.58,91.5,91.54,8700.0
2005-09-20 11:20:00,91.55,91.64,91.51,91.51,4800.0,91.55,91.64,91.51,91.51,4800.0
2005-09-20 11:25:00,91.52,91.63,91.52,91.63,3400.0,91.52,91.63,91.52,91.63,3400.0
2005-09-20 11:30:00,91.64,91.64,91.6,91.6,3800.0,91.64,91.64,91.6,91.6,3800.0
2005-09-20 11:35:00,91.61,91.66,91.6,91.65,7900.0,91.61,91.66,91.6,91.65,7900.0
2005-09-20 11:40:00,91.63,91.66,91.5,91.5,8900.0,91.63,91.66,91.5,91.5,8900.0
2005-09-20 11:45:00,91.43,91.43,91.05,91.21,29300.0,91.43,91.43,91.05,91.21,29300.0
2005-09-20 11:50:00,91.24,91.31,91.13,91.3,13400.0,91.24,91.31,91.13,91.3,13400.0
2005-09-20 11:55:00,91.3,91.3,91.03,91.09,12600.0,91.3,91.3,91.03,91.09,12600.0
2005-09-20 12:00:00,91.11,91.16,91.06,91.11,9000.0,91.11,91.16,91.06,91.11,9000.0
2005-09-20 12:05:00,91.08,91.14,91.08,91.1,8000.0,91.08,91.14,91.08,91.1,8000.0
2005-09-20 12:10:00,91.08,91.11,91.08,91.1,8100.0,91.08,91.11,91.08,91.1,8100.0
2005-09-20 12:15:00,91.1,91.11,91.02,91.04,8900.0,91.1,91.11,91.02,91.04,8900.0
2005-09-20 12:20:00,91.02,91.07,91.02,91.04,11300.0,91.02,91.07,91.02,91.04,11300.0
2005-09-20 12:25:00,91.04,91.07,90.92,90.97,59300.0,91.04,91.07,90.92,90.97,59300.0
2005-09-20 12:30:00,90.95,91.03,90.94,91.01,20000.0,90.95,91.03,90.94,91.01,20000.0
2005-09-20 12:35:00,91.01,91.01,90.97,90.99,13000.0,91.01,91.01,90.97,90.99,13000.0
2005-09-20 12:40:00,90.99,90.99,90.93,90.95,26400.0,90.99,90.99,90.93,90.95,26400.0
2005-09-20 12:45:00,90.95,91.03,90.94,90.98,38600.0,90.95,91.03,90.94,90.98,38600.0
2005-09-20 12:50:00,90.98,90.99,90.89,90.89,41500.0,90.98,90.99,90.89,90.89,41500.0
2005-09-20 12:55:00,90.89,90.9,90.8,90.81,7700.0,90.89,90.9,90.8,90.81,7700.0
2005-09-20 13:00:00,90.81,90.87,90.77,90.83,13700.0,90.81,90.87,90.77,90.83,13700.0
2005-09-20 13:05:00,90.8,90.81,90.66,90.73,22800.0,90.8,90.81,90.66,90.73,22800.0
2005-09-20 13:10:00,90.72,90.76,90.68,90.7,18900.0,90.72,90.76,90.68,90.7,18900.0
2005-09-20 13:15:00,90.71,90.71,90.6,90.62,11700.0,90.71,90.71,90.6,90.62,11700.0
2005-09-20 13:20:00,90.61,90.65,90.57,90.62,14900.0,90.61,90.65,90.57,90.62,14900.0
2005-09-20 13:25:00,90.63,90.63,90.4,90.53,18900.0,90.63,90.63,90.4,90.53,18900.0
2005-09-20 13:30:00,90.49,90.53,90.38,90.46,21000.0,90.49,90.53,90.38,90.46,21000.0
2005-09-20 13:35:00,90.42,90.58,90.42,90.58,6800.0,90.42,90.58,90.42,90.58,6800.0
2005-09-20 13:40:00,90.58,90.65,90.52,90.52,4600.0,90.58,90.65,90.52,90.52,4600.0
2005-09-20 13:45:00,90.53,90.62,90.5,90.55,12200.0,90.53,90.62,90.5,90.55,12200.0
2005-09-20 13:50:00,90.54,90.55,90.54,90.54,3800.0,90.54,90.55,90.54,90.54,3800.0
2005-09-20 13:55:00,90.54,90.56,90.46,90.5,10700.0,90.54,90.56,90.46,90.5,10700.0
2005-09-20 14:00:00,90.52,90.56,90.52,90.53,4200.0,90.52,90.56,90.52,90.53,4200.0
2005-09-20 14:05:00,90.53,90.61,90.53,90.61,8800.0,90.53,90.61,90.53,90.61,8800.0
2005-09-20 14:10:00,90.62,90.67,90.58,90.58,21600.0,90.62,90.67,90.58,90.58,21600.0
2005-09-20 14:15:00,90.6,90.61,90.4,90.53,19200.0,90.6,90.61,90.4,90.53,19200.0
2005-09-20 14:20:00,90.53,90.54,90.34,90.35,26400.0,90.53,90.54,90.34,90.35,26400.0
2005-09-20 14:25:00,90.4,90.5,90.38,90.45,23300.0,90.4,90.5,90.38,90.45,23300.0
2005-09-20 14:30:00,90.51,90.55,90.48,90.54,10300.0,90.51,90.55,90.48,90.54,10300.0
2005-09-20 14:35:00,90.49,90.55,90.47,90.48,34800.0,90.49,90.55,90.47,90.48,34800.0
2005-09-20 14:40:00,90.47,90.48,90.26,90.28,27900.0,90.47,90.48,90.26,90.28,27900.0
2005-09-20 14:45:00,90.29,90.31,90.08,90.18,22300.0,90.29,90.31,90.08,90.18,22300.0
2005-09-20 14:50:00,90.24,90.35,90.13,90.18,40200.0,90.24,90.35,90.13,90.18,40200.0
2005-09-20 14:55:00,90.18,90.2,89.96,90.04,66100.0,90.18,90.2,89.96,90.04,66100.0
2005-09-20 15:00:00,90.04,90.1,89.92,89.92,38900.0,90.04,90.1,89.92,89.92,38900.0
2005-09-20 15:05:00,89.92,89.93,89.61,89.9,38300.0,89.92,89.93,89.61,89.9,38300.0
2005-09-20 15:10:00,89.9,90.07,89.88,90.0,42700.0,89.9,90.07,89.88,90.0,42700.0
2005-09-20 15:15:00,89.98,90.01,89.85,89.86,49900.0,89.98,90.01,89.85,89.86,49900.0
2005-09-20 15:20:00,89.86,89.9,89.67,89.77,40400.0,89.86,89.9,89.67,89.77,40400.0
2005-09-20 15:25:00,89.81,90.01,89.75,90.01,23900.0,89.81,90.01,89.75,90.01,23900.0
2005-09-20 15:30:00,90.0,90.0,89.73,89.87,40300.0,90.0,90.0,89.73,89.87,40300.0
2005-09-20 15:35:00,89.85,89.99,89.7,89.96,49100.0,89.85,89.99,89.7,89.96,49100.0
2005-09-20 15:40:00,89.97,90.36,89.94,90.28,43700.0,89.97,90.36,89.94,90.28,43700.0
2005-09-20 15:45:00,90.28,90.28,90.0,90.09,30600.0,90.28,90.28,90.0,90.09,30600.0
2005-09-20 15:50:00,90.09,90.17,90.08,90.16,18700.0,90.09,90.17,90.08,90.16,18700.0
2005-09-20 15:55:00,90.16,90.26,90.08,90.2,36800.0,90.16,90.26,90.08,90.2,36800.0
2005-09-21 09:30:00,85.5,85.5,85.1,85.11,120300.0,85.5,85.5,85.1,85.11,120300.0
2005-09-21 09:35:00,85.16,85.16,84.5,84.5,163800.0,85.16,85.16,84.5,84.5,163800.0
2005-09-21 09:40:00,84.5,84.57,84.0,84.0,107500.0,84.5,84.57,84.0,84.0,107500.0
2005-09-21 09:45:00,83.91,84.17,83.66,83.79,179900.0,83.91,84.17,83.66,83.79,179900.0
2005-09-21 09:50:00,83.89,84.36,83.78,84.35,188500.0,83.89,84.36,83.78,84.35,188500.0
2005-09-21 09:55:00,84.3,84.75,84.23,84.25,111300.0,84.3,84.75,84.23,84.25,111300.0
2005-09-21 10:00:00,84.2,84.31,83.98,84.22,100600.0,84.2,84.31,83.98,84.22,100600.0
2005-09-21 10:05:00,84.19,84.33,83.84,84.29,57400.0,84.19,84.33,83.84,84.29,57400.0
2005-09-21 10:10:00,84.31,84.55,84.07,84.07,38600.0,84.31,84.55,84.07,84.07,38600.0
2005-09-21 10:15:00,84.07,84.17,83.75,84.0,71700.0,84.07,84.17,83.75,84.0,71700.0
2005-09-21 10:20:00,83.98,84.2,83.98,84.05,72400.0,83.98,84.2,83.98,84.05,72400.0
2005-09-21 10:25:00,84.02,84.1,83.91,84.1,105600.0,84.02,84.1,83.91,84.1,105600.0
2005-09-21 10:30:00,84.1,84.46,84.0,84.45,53900.0,84.1,84.46,84.0,84.45,53900.0
2005-09-21 10:35:00,84.43,84.63,84.43,84.58,126500.0,84.43,84.63,84.43,84.58,126500.0
2005-09-21 10:40:00,84.54,85.6,84.54,85.6,98100.0,84.54,85.6,84.54,85.6,98100.0
2005-09-21 10:45:00,85.59,85.85,85.2,85.2,224000.0,85.59,85.85,85.2,85.2,224000.0
2005-09-21 10:50:00,85.19,85.8,84.83,85.23,72300.0,85.19,85.8,84.83,85.23,72300.0
2005-09-21 10:55:00,85.25,85.31,84.99,85.02,98200.0,85.25,85.31,84.99,85.02,98200.0
2005-09-21 11:00:00,85.0,85.27,84.99,85.27,68300.0,85.0,85.27,84.99,85.27,68300.0
2005-09-21 11:05:00,85.27,85.27,85.05,85.07,44100.0,85.27,85.27,85.05,85.07,44100.0
2005-09-21 11:10:00,85.05,85.05,84.72,84.84,65700.0,85.05,85.05,84.72,84.84,65700.0
2005-09-21 11:15:00,84.8,85.1,84.62,85.07,99700.0,84.8,85.1,84.62,85.07,99700.0
2005-09-21 11:20:00,85.07,85.09,84.85,84.86,21800.0,85.07,85.09,84.85,84.86,21800.0
2005-09-21 11:25:00,84.87,84.94,84.8,84.86,19800.0,84.87,84.94,84.8,84.86,19800.0
2005-09-21 11:30:00,84.86,84.87,84.75,84.85,21100.0,84.86,84.87,84.75,84.85,21100.0
2005-09-21 11:35:00,84.85,84.87,84.72,84.83,22000.0,84.85,84.87,84.72,84.83,22000.0
2005-09-21 11:40:00,84.84,85.05,84.84,85.05,56200.0,84.84,85.05,84.84,85.05,56200.0
2005-09-21 11:45:00,85.06,85.08,84.92,85.08,40900.0,85.06,85.08,84.92,85.08,40900.0
2005-09-21 11:50:00,85.08,85.08,84.96,85.0,39800.0,85.08,85.08,84.96,85.0,39800.0
2005-09-21 11:55:00,85.01,85.11,85.01,85.06,33600.0,85.01,85.11,85.01,85.06,33600.0
2005-09-21 12:00:00,85.06,85.2,85.06,85.15,38000.0,85.06,85.2,85.06,85.15,38000.0
2005-09-21 12:05:00,85.14,85.2,85.14,85.19,20000.0,85.14,85.2,85.14,85.19,20000.0
2005-09-21 12:10:00,85.19,85.31,85.18,85.28,23900.0,85.19,85.31,85.18,85.28,23900.0
2005-09-21 12:15:00,85.29,85.63,85.28,85.59,28700.0,85.29,85.63,85.28,85.59,28700.0
2005-09-21 12:20:00,85.59,85.59,85.42,85.46,28500.0,85.59,85.59,85.42,85.46,28500.0
2005-09-21 12:25:00,85.46,85.54,85.37,85.4,15700.0,85.46,85.54,85.37,85.4,15700.0
2005-09-21 12:30:00,85.39,85.5,85.39,85.5,13400.0,85.39,85.5,85.39,85.5,13400.0
2005-09-21 12:35:00,85.49,85.7,85.49,85.56,39100.0,85.49,85.7,85.49,85.56,39100.0
2005-09-21 12:40:00,85.57,86.1,85.56,86.1,32900.0,85.57,86.1,85.56,86.1,32900.0
2005-09-21 12:45:00,86.02,86.09,85.91,85.98,10300.0,86.02,86.09,85.91,85.98,10300.0
2005-09-21 12:50:00,85.96,86.11,85.96,86.11,19600.0,85.96,86.11,85.96,86.11,19600.0
2005-09-21 12:55:00,86.1,86.22,86.0,86.22,29000.0,86.1,86.22,86.0,86.22,29000.0
2005-09-21 13:00:00,86.3,86.75,86.3,86.7,42800.0,86.3,86.75,86.3,86.7,42800.0
2005-09-21 13:05:00,86.7,86.76,86.49,86.69,41200.0,86.7,86.76,86.49,86.69,41200.0
2005-09-21 13:10:00,86.69,86.69,86.4,86.4,18600.0,86.69,86.69,86.4,86.4,18600.0
2005-09-21 13:15:00,86.41,86.41,86.15,86.15,19900.0,86.41,86.41,86.15,86.15,19900.0
2005-09-21 13:20:00,86.11,86.15,85.77,86.03,56500.0,86.11,86.15,85.77,86.03,56500.0
2005-09-21 13:25:00,86.05,86.05,85.82,85.85,36900.0,86.05,86.05,85.82,85.85,36900.0
2005-09-21 13:30:00,85.85,85.96,85.83,85.89,11500.0,85.85,85.96,85.83,85.89,11500.0
2005-09-21 13:35:00,85.91,85.91,85.77,85.78,31600.0,85.91,85.91,85.77,85.78,31600.0
2005-09-21 13:40:00,85.77,85.8,85.57,85.69,13700.0,85.77,85.8,85.57,85.69,13700.0
2005-09-21 13:45:00,85.69,85.69,85.41,85.47,14900.0,85.69,85.69,85.41,85.47,14900.0
2005-09-21 13:50:00,85.47,85.5,85.15,85.16,17200.0,85.47,85.5,85.15,85.16,17200.0
2005-09-21 13:55:00,85.16,85.18,85.02,85.1,46000.0,85.16,85.18,85.02,85.1,46000.0
2005-09-21 14:00:00,85.1,85.17,85.05,85.09,31700.0,85.1,85.17,85.05,85.09,31700.0
2005-09-21 14:05:00,85.09,85.09,84.9,84.95,71600.0,85.09,85.09,84.9,84.95,71600.0
2005-09-21 14:10:00,84.95,85.14,84.95,85.06,35500.0,84.95,85.14,84.95,85.06,35500.0
2005-09-21 14:15:00,85.06,85.2,85.05,85.2,18500.0,85.06,85.2,85.05,85.2,18500.0
2005-09-21 14:20:00,85.2,85.25,85.11,85.15,13800.0,85.2,85.25,85.11,85.15,13800.0
2005-09-21 14:25:00,85.13,85.33,85.13,85.18,19900.0,85.13,85.33,85.13,85.18,19900.0
2005-09-21 14:30:00,85.2,85.3,85.07,85.12,16500.0,85.2,85.3,85.07,85.12,16500.0
2005-09-21 14:35:00,85.2,85.4,85.13,85.39,23700.0,85.2,85.4,85.13,85.39,23700.0
2005-09-21 14:40:00,85.4,85.6,85.38,85.6,26100.0,85.4,85.6,85.38,85.6,26100.0
2005-09-21 14:45:00,85.6,85.81,85.6,85.72,42100.0,85.6,85.81,85.6,85.72,42100.0
2005-09-21 14:50:00,85.72,85.73,85.55,85.6,23300.0,85.72,85.73,85.55,85.6,23300.0
2005-09-21 14:55:00,85.6,85.68,85.58,85.6,21600.0,85.6,85.68,85.58,85.6,21600.0
2005-09-21 15:00:00,85.6,85.75,85.6,85.61,59100.0,85.6,85.75,85.6,85.61,59100.0
2005-09-21 15:05:00,85.61,85.61,85.5,85.56,38300.0,85.61,85.61,85.5,85.56,38300.0
2005-09-21 15:10:00,85.59,85.68,85.59,85.62,37500.0,85.59,85.68,85.59,85.62,37500.0
2005-09-21 15:15:00,85.61,85.78,85.59,85.65,46400.0,85.61,85.78,85.59,85.65,46400.0
2005-09-21 15:20:00,85.65,85.76,85.65,85.76,44200.0,85.65,85.76,85.65,85.76,44200.0
2005-09-21 15:25:00,85.77,85.85,85.77,85.82,66800.0,85.77,85.85,85.77,85.82,66800.0
2005-09-21 15:30:00,85.82,85.82,85.67,85.78,46300.0,85.82,85.82,85.67,85.78,46300.0
2005-09-21 15:35:00,85.78,85.82,85.76,85.81,21200.0,85.78,85.82,85.76,85.81,21200.0
2005-09-21 15:40:00,85.81,85.83,85.78,85.82,23100.0,85.81,85.83,85.78,85.82,23100.0
2005-09-21 15:45:00,85.82,85.83,85.67,85.7,26600.0,85.82,85.83,85.67,85.7,26600.0
2005-09-21 15:50:00,85.7,85.98,85.7,85.98,48600.0,85.7,85.98,85.7,85.98,48600.0
2005-09-21 15:55:00,85.99,86.03,85.96,86.0,53000.0,85.99,86.03,85.96,86.0,53000.0
2005-09-22 09:30:00,86.95,87.53,86.95,87.1,78000.0,86.95,87.53,86.95,87.1,78000.0
2005-09-22 09:35:00,87.1,87.19,86.87,87.05,81200.0,87.1,87.19,86.87,87.05,81200.0
2005-09-22 09:40:00,87.03,87.03,86.75,86.75,53300.0,87.03,87.03,86.75,86.75,53300.0
2005-09-22 09:45:00,86.75,86.83,86.52,86.54,49100.0,86.75,86.83,86.52,86.54,49100.0
2005-09-22 09:50:00,86.5,86.5,86.0,86.18,54500.0,86.5,86.5,86.0,86.18,54500.0
2005-09-22 09:55:00,86.17,86.4,86.1,86.37,73400.0,86.17,86.4,86.1,86.37,73400.0
2005-09-22 10:00:00,86.38,86.65,86.3,86.64,46700.0,86.38,86.65,86.3,86.64,46700.0
2005-09-22 10:05:00,86.63,86.83,86.61,86.73,37700.0,86.63,86.83,86.61,86.73,37700.0
2005-09-22 10:10:00,86.73,87.19,86.66,87.1,33600.0,86.73,87.19,86.66,87.1,33600.0
2005-09-22 10:15:00,87.13,87.3,87.01,87.25,60900.0,87.13,87.3,87.01,87.25,60900.0
2005-09-22 10:20:00,87.24,87.33,87.07,87.2,35600.0,87.24,87.33,87.07,87.2,35600.0
2005-09-22 10:25:00,87.2,87.4,86.65,87.1,40800.0,87.2,87.4,86.65,87.1,40800.0
2005-09-22 10:30:00,87.05,87.35,87.0,87.23,50400.0,87.05,87.35,87.0,87.23,50400.0
2005-09-22 10:35:00,87.23,87.32,87.2,87.2,28400.0,87.23,87.32,87.2,87.2,28400.0
2005-09-22 10:40:00,87.2,87.32,87.14,87.3,39800.0,87.2,87.32,87.14,87.3,39800.0
2005-09-22 10:45:00,87.3,87.42,87.17,87.31,39500.0,87.3,87.42,87.17,87.31,39500.0
2005-09-22 10:50:00,87.3,87.42,87.21,87.3,39100.0,87.3,87.42,87.21,87.3,39100.0
2005-09-22 10:55:00,87.3,87.74,87.3,87.61,21700.0,87.3,87.74,87.3,87.61,21700.0
2005-09-22 11:00:00,87.61,87.71,87.43,87.59,28400.0,87.61,87.71,87.43,87.59,28400.0
2005-09-22 11:05:00,87.59,88.06,87.55,87.9,33300.0,87.59,88.06,87.55,87.9,33300.0
2005-09-22 11:10:00,87.9,88.19,87.75,87.91,46400.0,87.9,88.19,87.75,87.91,46400.0
2005-09-22 11:15:00,87.91,88.1,87.67,87.74,50400.0,87.91,88.1,87.67,87.74,50400.0
2005-09-22 11:20:00,87.7,87.7,87.55,87.55,19600.0,87.7,87.7,87.55,87.55,19600.0
2005-09-22 11:25:00,87.58,87.58,87.3,87.36,36400.0,87.58,87.58,87.3,87.36,36400.0
2005-09-22 11:30:00,87.3,87.3,87.02,87.09,20000.0,87.3,87.3,87.02,87.09,20000.0
2005-09-22 11:35:00,87.15,87.42,87.15,87.42,10100.0,87.15,87.42,87.15,87.42,10100.0
2005-09-22 11:40:00,87.42,87.54,87.3,87.3,11700.0,87.42,87.54,87.3,87.3,11700.0
2005-09-22 11:45:00,87.3,87.34,87.22,87.25,10100.0,87.3,87.34,87.22,87.25,10100.0
2005-09-22 11:50:00,87.26,87.35,87.2,87.28,21300.0,87.26,87.35,87.2,87.28,21300.0
2005-09-22 11:55:00,87.26,87.48,87.25,87.46,24000.0,87.26,87.48,87.25,87.46,24000.0
2005-09-22 12:00:00,87.53,87.6,87.31,87.6,25200.0,87.53,87.6,87.31,87.6,25200.0
2005-09-22 12:05:00,87.54,87.55,87.38,87.38,6100.0,87.54,87.55,87.38,87.38,6100.0
2005-09-22 12:10:00,87.37,87.58,87.35,87.47,15100.0,87.37,87.58,87.35,87.47,15100.0
2005-09-22 12:15:00,87.47,87.59,87.46,87.59,11700.0,87.47,87.59,87.46,87.59,11700.0
2005-09-22 12:20:00,87.58,87.59,87.46,87.47,16300.0,87.58,87.59,87.46,87.47,16300.0
2005-09-22 12:25:00,87.47,87.5,87.43,87.47,13400.0,87.47,87.5,87.43,87.47,13400.0
2005-09-22 12:30:00,87.47,87.48,87.42,87.47,11700.0,87.47,87.48,87.42,87.47,11700.0
2005-09-22 12:35:00,87.47,87.62,87.46,87.6,15900.0,87.47,87.62,87.46,87.6,15900.0
2005-09-22 12:40:00,87.6,87.65,87.53,87.56,9000.0,87.6,87.65,87.53,87.56,9000.0
2005-09-22 12:45:00,87.58,87.88,87.58,87.86,19300.0,87.58,87.88,87.58,87.86,19300.0
2005-09-22 12:50:00,87.85,87.85,87.71,87.8,12900.0,87.85,87.85,87.71,87.8,12900.0
2005-09-22 12:55:00,87.8,88.04,87.8,88.04,16800.0,87.8,88.04,87.8,88.04,16800.0
2005-09-22 13:00:00,88.04,88.21,88.04,88.19,31400.0,88.04,88.21,88.04,88.19,31400.0
2005-09-22 13:05:00,88.18,88.18,88.02,88.09,15700.0,88.18,88.18,88.02,88.09,15700.0
2005-09-22 13:10:00,88.09,88.29,88.08,88.1,22900.0,88.09,88.29,88.08,88.1,22900.0
2005-09-22 13:15:00,88.08,88.15,88.08,88.14,16500.0,88.08,88.15,88.08,88.14,16500.0
2005-09-22 13:20:00,88.15,88.15,88.02,88.15,10600.0,88.15,88.15,88.02,88.15,10600.0
2005-09-22 13:25:00,88.2,88.26,88.1,88.1,16600.0,88.2,88.26,88.1,88.1,16600.0
2005-09-22 13:30:00,88.1,88.35,88.1,88.35,23800.0,88.1,88.35,88.1,88.35,23800.0
2005-09-22 13:35:00,88.29,88.46,88.29,88.35,23900.0,88.29,88.46,88.29,88.35,23900.0
2005-09-22 13:40:00,88.35,88.5,88.34,88.46,32300.0,88.35,88.5,88.34,88.46,32300.0
2005-09-22 13:45:00,88.5,88.67,88.5,88.62,17700.0,88.5,88.67,88.5,88.62,17700.0
2005-09-22 13:50:00,88.61,88.61,88.5,88.59,26900.0,88.61,88.61,88.5,88.59,26900.0
2005-09-22 13:55:00,88.59,88.63,88.48,88.48,16500.0,88.59,88.63,88.48,88.48,16500.0
2005-09-22 14:00:00,88.48,88.48,88.34,88.37,36100.0,88.48,88.48,88.34,88.37,36100.0
2005-09-22 14:05:00,88.37,88.72,88.32,88.7,26500.0,88.37,88.72,88.32,88.7,26500.0
2005-09-22 14:10:00,88.7,88.7,88.51,88.52,8700.0,88.7,88.7,88.51,88.52,8700.0
2005-09-22 14:15:00,88.53,88.53,88.49,88.5,9100.0,88.53,88.53,88.49,88.5,9100.0
2005-09-22 14:20:00,88.49,88.77,88.49,88.77,15300.0,88.49,88.77,88.49,88.77,15300.0
2005-09-22 14:25:00,88.77,88.77,88.63,88.63,9600.0,88.77,88.77,88.63,88.63,9600.0
2005-09-22 14:30:00,88.61,88.61,88.5,88.5,37600.0,88.61,88.61,88.5,88.5,37600.0
2005-09-22 14:35:00,88.52,88.66,88.51,88.59,28700.0,88.52,88.66,88.51,88.59,28700.0
2005-09-22 14:40:00,88.58,88.58,88.47,88.56,29500.0,88.58,88.58,88.47,88.56,29500.0
2005-09-22 14:45:00,88.58,88.74,88.58,88.72,10800.0,88.58,88.74,88.58,88.72,10800.0
2005-09-22 14:50:00,88.71,88.89,88.68,88.89,16900.0,88.71,88.89,88.68,88.89,16900.0
2005-09-22 14:55:00,88.9,88.93,88.84,88.9,13200.0,88.9,88.93,88.84,88.9,13200.0
2005-09-22 15:00:00,88.91,88.93,88.78,88.79,44000.0,88.91,88.93,88.78,88.79,44000.0
2005-09-22 15:05:00,88.79,88.79,88.66,88.76,29300.0,88.79,88.79,88.66,88.76,29300.0
2005-09-22 15:10:00,88.76,88.95,88.75,88.88,31900.0,88.76,88.95,88.75,88.88,31900.0
2005-09-22 15:15:00,88.87,88.9,88.82,88.88,36800.0,88.87,88.9,88.82,88.88,36800.0
2005-09-22 15:20:00,88.89,89.25,88.89,89.14,36600.0,88.89,89.25,88.89,89.14,36600.0
2005-09-22 15:25:00,89.14,89.4,89.14,89.36,36100.0,89.14,89.4,89.14,89.36,36100.0
2005-09-22 15:30:00,89.35,89.36,89.03,89.04,26100.0,89.35,89.36,89.03,89.04,26100.0
2005-09-22 15:35:00,89.04,89.05,88.98,88.99,40400.0,89.04,89.05,88.98,88.99,40400.0
2005-09-22 15:40:00,88.98,89.03,88.93,88.94,31300.0,88.98,89.03,88.93,88.94,31300.0
2005-09-22 15:45:00,88.94,88.96,88.9,88.9,33700.0,88.94,88.96,88.9,88.9,33700.0
2005-09-22 15:50:00,88.9,88.91,88.71,88.71,58600.0,88.9,88.91,88.71,88.71,58600.0
2005-09-22 15:55:00,88.72,88.86,88.72,88.78,28100.0,88.72,88.86,88.72,88.78,28100.0
2005-09-23 09:30:00,88.55,88.56,88.11,88.2,10600.0,88.55,88.56,88.11,88.2,10600.0
2005-09-23 09:35:00,88.13,88.54,87.78,88.5,22600.0,88.13,88.54,87.78,88.5,22600.0
2005-09-23 09:40:00,88.59,88.86,88.59,88.79,12900.0,88.59,88.86,88.59,88.79,12900.0
2005-09-23 09:45:00,88.78,88.78,88.42,88.42,9100.0,88.78,88.78,88.42,88.42,9100.0
2005-09-23 09:50:00,88.5,88.51,88.24,88.25,13900.0,88.5,88.51,88.24,88.25,13900.0
2005-09-23 09:55:00,88.28,88.29,88.06,88.18,11500.0,88.28,88.29,88.06,88.18,11500.0
2005-09-23 10:00:00,88.16,88.16,87.93,87.94,11900.0,88.16,88.16,87.93,87.94,11900.0
2005-09-23 10:05:00,87.89,87.91,87.76,87.91,19300.0,87.89,87.91,87.76,87.91,19300.0
2005-09-23 10:10:00,88.05,88.05,87.93,88.0,17100.0,88.05,88.05,87.93,88.0,17100.0
2005-09-23 10:15:00,88.01,88.05,87.99,88.05,28400.0,88.01,88.05,87.99,88.05,28400.0
2005-09-23 10:20:00,88.05,88.37,88.04,88.33,17100.0,88.05,88.37,88.04,88.33,17100.0
2005-09-23 10:25:00,88.4,88.65,88.4,88.65,7600.0,88.4,88.65,88.4,88.65,7600.0
2005-09-23 10:30:00,88.65,88.65,88.55,88.55,19300.0,88.65,88.65,88.55,88.55,19300.0
2005-09-23 10:35:00,88.55,88.55,88.46,88.51,8800.0,88.55,88.55,88.46,88.51,8800.0
2005-09-23 10:40:00,88.49,88.7,88.47,88.68,5900.0,88.49,88.7,88.47,88.68,5900.0
2005-09-23 10:45:00,88.67,88.75,88.59,88.75,6900.0,88.67,88.75,88.59,88.75,6900.0
2005-09-23 10:50:00,88.67,88.82,88.66,88.75,8300.0,88.67,88.82,88.66,88.75,8300.0
2005-09-23 10:55:00,88.75,88.85,88.67,88.67,25800.0,88.75,88.85,88.67,88.67,25800.0
2005-09-23 11:00:00,88.67,88.74,88.65,88.65,9100.0,88.67,88.74,88.65,88.65,9100.0
2005-09-23 11:05:00,88.64,88.75,88.51,88.75,7700.0,88.64,88.75,88.51,88.75,7700.0
2005-09-23 11:10:00,88.77,89.11,88.77,89.06,13700.0,88.77,89.11,88.77,89.06,13700.0
2005-09-23 11:15:00,89.11,89.32,89.06,89.31,25200.0,89.11,89.32,89.06,89.31,25200.0
2005-09-23 11:20:00,89.31,89.39,89.13,89.15,31100.0,89.31,89.39,89.13,89.15,31100.0
2005-09-23 11:25:00,89.15,89.16,88.75,88.76,11000.0,89.15,89.16,88.75,88.76,11000.0
2005-09-23 11:30:00,88.76,88.95,88.76,88.9,8500.0,88.76,88.95,88.76,88.9,8500.0
2005-09-23 11:35:00,88.91,88.99,88.89,88.97,4500.0,88.91,88.99,88.89,88.97,4500.0
2005-09-23 11:40:00,88.98,89.0,88.9,88.9,3900.0,88.98,89.0,88.9,88.9,3900.0
2005-09-23 11:45:00,88.89,88.96,88.86,88.9,5500.0,88.89,88.96,88.86,88.9,5500.0
2005-09-23 11:50:00,88.89,88.91,88.86,88.87,6300.0,88.89,88.91,88.86,88.87,6300.0
2005-09-23 11:55:00,88.88,88.91,88.83,88.86,5100.0,88.88,88.91,88.83,88.86,5100.0
2005-09-23 12:00:00,88.86,89.03,88.86,88.94,14600.0,88.86,89.03,88.86,88.94,14600.0
2005-09-23 12:05:00,88.94,88.99,88.8,88.8,4500.0,88.94,88.99,88.8,88.8,4500.0
2005-09-23 12:10:00,88.81,88.81,88.61,88.65,9800.0,88.81,88.81,88.61,88.65,9800.0
2005-09-23 12:15:00,88.63,88.66,88.56,88.65,8300.0,88.63,88.66,88.56,88.65,8300.0
2005-09-23 12:20:00,88.59,88.8,88.53,88.74,9600.0,88.59,88.8,88.53,88.74,9600.0
2005-09-23 12:25:00,88.71,88.73,88.55,88.58,7400.0,88.71,88.73,88.55,88.58,7400.0
2005-09-23 12:30:00,88.55,88.64,88.55,88.6,15600.0,88.55,88.64,88.55,88.6,15600.0
2005-09-23 12:35:00,88.6,88.7,88.6,88.65,7500.0,88.6,88.7,88.6,88.65,7500.0
2005-09-23 12:40:00,88.64,88.64,88.52,88.55,13000.0,88.64,88.64,88.52,88.55,13000.0
2005-09-23 12:45:00,88.55,88.68,88.5,88.5,21200.0,88.55,88.68,88.5,88.5,21200.0
2005-09-23 12:50:00,88.51,88.6,88.48,88.49,11300.0,88.51,88.6,88.48,88.49,11300.0
2005-09-23 12:55:00,88.48,88.55,88.47,88.55,3600.0,88.48,88.55,88.47,88.55,3600.0
2005-09-23 13:00:00,88.49,88.49,88.35,88.36,7200.0,88.49,88.49,88.35,88.36,7200.0
2005-09-23 13:05:00,88.37,88.51,88.37,88.51,9400.0,88.37,88.51,88.37,88.51,9400.0
2005-09-23 13:10:00,88.52,88.62,88.49,88.6,10300.0,88.52,88.62,88.49,88.6,10300.0
2005-09-23 13:15:00,88.53,88.53,88.45,88.48,8300.0,88.53,88.53,88.45,88.48,8300.0
2005-09-23 13:20:00,88.51,88.55,88.48,88.48,8300.0,88.51,88.55,88.48,88.48,8300.0
2005-09-23 13:25:00,88.49,88.49,88.34,88.34,11800.0,88.49,88.49,88.34,88.34,11800.0
2005-09-23 13:30:00,88.34,88.52,88.34,88.46,8300.0,88.34,88.52,88.34,88.46,8300.0
2005-09-23 13:35:00,88.5,88.58,88.45,88.5,7600.0,88.5,88.58,88.45,88.5,7600.0
2005-09-23 13:40:00,88.5,88.65,88.5,88.59,13100.0,88.5,88.65,88.5,88.59,13100.0
2005-09-23 13:45:00,88.6,88.78,88.55,88.78,19500.0,88.6,88.78,88.55,88.78,19500.0
2005-09-23 13:50:00,88.77,88.8,88.7,88.72,9300.0,88.77,88.8,88.7,88.72,9300.0
2005-09-23 13:55:00,88.73,89.1,88.73,88.94,20100.0,88.73,89.1,88.73,88.94,20100.0
2005-09-23 14:00:00,88.86,89.02,88.85,88.98,9000.0,88.86,89.02,88.85,88.98,9000.0
2005-09-23 14:05:00,88.98,88.98,88.85,88.85,6200.0,88.98,88.98,88.85,88.85,6200.0
2005-09-23 14:10:00,88.84,88.86,88.66,88.67,6600.0,88.84,88.86,88.66,88.67,6600.0
2005-09-23 14:15:00,88.66,88.75,88.66,88.75,9800.0,88.66,88.75,88.66,88.75,9800.0
2005-09-23 14:20:00,88.75,88.79,88.69,88.76,17700.0,88.75,88.79,88.69,88.76,17700.0
2005-09-23 14:25:00,88.79,88.79,88.59,88.61,11600.0,88.79,88.79,88.59,88.61,11600.0
2005-09-23 14:30:00,88.6,88.65,88.56,88.56,5900.0,88.6,88.65,88.56,88.56,5900.0
2005-09-23 14:35:00,88.56,88.57,88.5,88.54,5500.0,88.56,88.57,88.5,88.54,5500.0
2005-09-23 14:40:00,88.5,88.5,88.35,88.36,15300.0,88.5,88.5,88.35,88.36,15300.0
2005-09-23 14:45:00,88.37,88.4,88.33,88.33,9100.0,88.37,88.4,88.33,88.33,9100.0
2005-09-23 14:50:00,88.33,88.39,88.33,88.36,10500.0,88.33,88.39,88.33,88.36,10500.0
2005-09-23 14:55:00,88.36,88.42,88.23,88.41,23400.0,88.36,88.42,88.23,88.41,23400.0
2005-09-23 15:00:00,88.42,88.53,88.24,88.25,11800.0,88.42,88.53,88.24,88.25,11800.0
2005-09-23 15:05:00,88.27,88.27,88.05,88.05,25600.0,88.27,88.27,88.05,88.05,25600.0
2005-09-23 15:10:00,88.06,88.17,88.01,88.02,20300.0,88.06,88.17,88.01,88.02,20300.0
2005-09-23 15:15:00,88.02,88.08,87.95,88.08,14600.0,88.02,88.08,87.95,88.08,14600.0
2005-09-23 15:20:00,88.07,88.08,88.0,88.02,13300.0,88.07,88.08,88.0,88.02,13300.0
2005-09-23 15:25:00,88.02,88.08,88.02,88.05,26000.0,88.02,88.08,88.02,88.05,26000.0
2005-09-23 15:30:00,88.04,88.1,88.02,88.1,18200.0,88.04,88.1,88.02,88.1,18200.0
2005-09-23 15:35:00,88.1,88.18,88.1,88.16,9300.0,88.1,88.18,88.1,88.16,9300.0
2005-09-23 15:40:00,88.16,88.16,88.05,88.06,17400.0,88.16,88.16,88.05,88.06,17400.0
2005-09-23 15:45:00,88.06,88.17,88.05,88.17,23400.0,88.06,88.17,88.05,88.17,23400.0
2005-09-23 15:50:00,88.19,88.19,88.12,88.17,19200.0,88.19,88.19,88.12,88.17,19200.0
2005-09-23 15:55:00,88.18,88.18,88.12,88.14,19000.0,88.18,88.18,88.12,88.14,19000.0
2005-09-26 09:30:00,88.34,88.62,88.33,88.5,18500.0,88.34,88.62,88.33,88.5,18500.0
2005-09-26 09:35:00,88.55,88.77,88.45,88.77,12400.0,88.55,88.77,88.45,88.77,12400.0
2005-09-26 09:40:00,88.7,88.75,88.5,88.6,13100.0,88.7,88.75,88.5,88.6,13100.0
2005-09-26 09:45:00,88.6,88.6,88.35,88.4,25500.0,88.6,88.6,88.35,88.4,25500.0
2005-09-26 09:50:00,88.4,88.4,87.94,88.01,26700.0,88.4,88.4,87.94,88.01,26700.0
2005-09-26 09:55:00,88.01,88.09,87.75,87.95,20700.0,88.01,88.09,87.75,87.95,20700.0
2005-09-26 10:00:00,87.95,88.05,87.9,87.95,31900.0,87.95,88.05,87.9,87.95,31900.0
2005-09-26 10:05:00,87.9,88.1,87.8,87.8,19800.0,87.9,88.1,87.8,87.8,19800.0
2005-09-26 10:10:00,87.81,87.98,87.8,87.93,16100.0,87.81,87.98,87.8,87.93,16100.0
2005-09-26 10:15:00,87.95,88.09,87.93,87.94,22500.0,87.95,88.09,87.93,87.94,22500.0
2005-09-26 10:20:00,87.94,88.0,87.93,88.0,15100.0,87.94,88.0,87.93,88.0,15100.0
2005-09-26 10:25:00,88.0,88.2,88.0,88.15,9900.0,88.0,88.2,88.0,88.15,9900.0
2005-09-26 10:30:00,88.14,88.28,88.14,88.2,55600.0,88.14,88.28,88.14,88.2,55600.0
2005-09-26 10:35:00,88.19,88.3,88.19,88.3,33100.0,88.19,88.3,88.19,88.3,33100.0
2005-09-26 10:40:00,88.29,88.4,88.28,88.28,15000.0,88.29,88.4,88.28,88.28,15000.0
2005-09-26 10:45:00,88.33,88.37,88.21,88.25,20200.0,88.33,88.37,88.21,88.25,20200.0
2005-09-26 10:50:00,88.26,88.3,88.24,88.29,13300.0,88.26,88.3,88.24,88.29,13300.0
2005-09-26 10:55:00,88.3,88.35,88.3,88.31,4300.0,88.3,88.35,88.3,88.31,4300.0
2005-09-26 11:00:00,88.31,88.34,88.29,88.29,8400.0,88.31,88.34,88.29,88.29,8400.0
2005-09-26 11:05:00,88.28,88.28,88.24,88.27,10900.0,88.28,88.28,88.24,88.27,10900.0
2005-09-26 11:10:00,88.27,88.44,88.26,88.44,6900.0,88.27,88.44,88.26,88.44,6900.0
2005-09-26 11:15:00,88.44,88.51,88.4,88.45,26400.0,88.44,88.51,88.4,88.45,26400.0
2005-09-26 11:20:00,88.43,88.52,88.42,88.52,7500.0,88.43,88.52,88.42,88.52,7500.0
2005-09-26 11:25:00,88.51,88.51,88.41,88.42,6900.0,88.51,88.51,88.41,88.42,6900.0
2005-09-26 11:30:00,88.4,88.41,88.4,88.41,2400.0,88.4,88.41,88.4,88.41,2400.0
2005-09-26 11:35:00,88.39,88.39,88.29,88.31,10000.0,88.39,88.39,88.29,88.31,10000.0
2005-09-26 11:40:00,88.3,88.44,88.29,88.43,13600.0,88.3,88.44,88.29,88.43,13600.0
2005-09-26 11:45:00,88.42,88.42,88.34,88.34,3800.0,88.42,88.42,88.34,88.34,3800.0
2005-09-26 11:50:00,88.34,88.36,88.32,88.34,9400.0,88.34,88.36,88.32,88.34,9400.0
2005-09-26 11:55:00,88.31,88.31,88.25,88.28,11800.0,88.31,88.31,88.25,88.28,11800.0
2005-09-26 12:00:00,88.28,88.28,88.25,88.26,6800.0,88.28,88.28,88.25,88.26,6800.0
2005-09-26 12:05:00,88.27,88.29,88.26,88.27,10300.0,88.27,88.29,88.26,88.27,10300.0
2005-09-26 12:10:00,88.26,88.39,88.26,88.34,10200.0,88.26,88.39,88.26,88.34,10200.0
2005-09-26 12:15:00,88.31,88.31,88.25,88.26,13800.0,88.31,88.31,88.25,88.26,13800.0
2005-09-26 12:20:00,88.26,88.3,88.26,88.29,14200.0,88.26,88.3,88.26,88.29,14200.0
2005-09-26 12:25:00,88.29,88.29,88.25,88.26,14300.0,88.29,88.29,88.25,88.26,14300.0
2005-09-26 12:30:00,88.27,88.34,88.24,88.32,41300.0,88.27,88.34,88.24,88.32,41300.0
2005-09-26 12:35:00,88.31,88.37,88.3,88.37,11900.0,88.31,88.37,88.3,88.37,11900.0
2005-09-26 12:40:00,88.35,88.35,88.25,88.27,7600.0,88.35,88.35,88.25,88.27,7600.0
2005-09-26 12:45:00,88.27,88.27,88.25,88.25,23600.0,88.27,88.27,88.25,88.25,23600.0
2005-09-26 12:50:00,88.26,88.29,88.25,88.25,20900.0,88.26,88.29,88.25,88.25,20900.0
2005-09-26 12:55:00,88.25,88.26,88.25,88.25,10100.0,88.25,88.26,88.25,88.25,10100.0
2005-09-26 13:00:00,88.26,88.35,88.26,88.28,15900.0,88.26,88.35,88.26,88.28,15900.0
2005-09-26 13:05:00,88.27,88.3,88.25,88.25,22500.0,88.27,88.3,88.25,88.25,22500.0
2005-09-26 13:10:00,88.25,88.31,88.23,88.27,19400.0,88.25,88.31,88.23,88.27,19400.0
2005-09-26 13:15:00,88.27,88.3,88.23,88.23,16200.0,88.27,88.3,88.23,88.23,16200.0
2005-09-26 13:20:00,88.24,88.28,88.11,88.28,39600.0,88.24,88.28,88.11,88.28,39600.0
2005-09-26 13:25:00,88.28,88.28,88.25,88.27,7800.0,88.28,88.28,88.25,88.27,7800.0
2005-09-26 13:30:00,88.27,88.28,88.23,88.25,11800.0,88.27,88.28,88.23,88.25,11800.0
2005-09-26 13:35:00,88.25,88.26,88.23,88.26,16700.0,88.25,88.26,88.23,88.26,16700.0
2005-09-26 13:40:00,88.26,88.29,88.24,88.29,6900.0,88.26,88.29,88.24,88.29,6900.0
2005-09-26 13:45:00,88.24,88.25,88.21,88.21,15900.0,88.24,88.25,88.21,88.21,15900.0
2005-09-26 13:50:00,88.21,88.22,88.2,88.22,13800.0,88.21,88.22,88.2,88.22,13800.0
2005-09-26 13:55:00,88.23,88.28,88.23,88.26,4600.0,88.23,88.28,88.23,88.26,4600.0
2005-09-26 14:00:00,88.26,88.27,88.2,88.21,14100.0,88.26,88.27,88.2,88.21,14100.0
2005-09-26 14:05:00,88.21,88.24,88.19,88.19,7400.0,88.21,88.24,88.19,88.19,7400.0
2005-09-26 14:10:00,88.2,88.24,88.18,88.18,8800.0,88.2,88.24,88.18,88.18,8800.0
2005-09-26 14:15:00,88.18,88.24,88.1,88.17,33000.0,88.18,88.24,88.1,88.17,33000.0
2005-09-26 14:20:00,88.17,88.23,88.16,88.18,22800.0,88.17,88.23,88.16,88.18,22800.0
2005-09-26 14:25:00,88.17,88.24,88.17,88.22,10200.0,88.17,88.24,88.17,88.22,10200.0
2005-09-26 14:30:00,88.21,88.21,88.16,88.17,33600.0,88.21,88.21,88.16,88.17,33600.0
2005-09-26 14:35:00,88.18,88.2,88.16,88.18,14600.0,88.18,88.2,88.16,88.18,14600.0
2005-09-26 14:40:00,88.18,88.2,88.09,88.1,17200.0,88.18,88.2,88.09,88.1,17200.0
2005-09-26 14:45:00,88.13,88.14,88.07,88.13,4800.0,88.13,88.14,88.07,88.13,4800.0
2005-09-26 14:50:00,88.14,88.21,88.12,88.2,11500.0,88.14,88.21,88.12,88.2,11500.0
2005-09-26 14:55:00,88.2,88.22,88.14,88.2,9800.0,88.2,88.22,88.14,88.2,9800.0
2005-09-26 15:00:00,88.2,88.38,88.2,88.38,16000.0,88.2,88.38,88.2,88.38,16000.0
2005-09-26 15:05:00,88.34,88.4,88.3,88.36,9200.0,88.34,88.4,88.3,88.36,9200.0
2005-09-26 15:10:00,88.36,88.43,88.34,88.34,8100.0,88.36,88.43,88.34,88.34,8100.0
2005-09-26 15:15:00,88.34,88.34,88.29,88.33,7500.0,88.34,88.34,88.29,88.33,7500.0
2005-09-26 15:20:00,88.33,88.35,88.23,88.25,8000.0,88.33,88.35,88.23,88.25,8000.0
2005-09-26 15:25:00,88.21,88.32,88.17,88.18,9200.0,88.21,88.32,88.17,88.18,9200.0
2005-09-26 15:30:00,88.19,88.27,88.19,88.27,14700.0,88.19,88.27,88.19,88.27,14700.0
2005-09-26 15:35:00,88.27,88.41,88.25,88.25,15700.0,88.27,88.41,88.25,88.25,15700.0
2005-09-26 15:40:00,88.29,88.35,88.25,88.34,28400.0,88.29,88.35,88.25,88.34,28400.0
2005-09-26 15:45:00,88.37,88.38,88.25,88.26,11800.0,88.37,88.38,88.25,88.26,11800.0
2005-09-26 15:50:00,88.28,88.34,88.24,88.25,18400.0,88.28,88.34,88.24,88.25,18400.0
2005-09-26 15:55:00,88.3,88.32,88.28,88.28,18300.0,88.3,88.32,88.28,88.28,18300.0
2005-09-27 09:30:00,88.27,88.4,88.27,88.4,18600.0,88.27,88.4,88.27,88.4,18600.0
2005-09-27 09:35:00,88.4,88.5,88.29,88.35,16000.0,88.4,88.5,88.29,88.35,16000.0
2005-09-27 09:40:00,88.34,88.43,88.3,88.38,13900.0,88.34,88.43,88.3,88.38,13900.0
2005-09-27 09:45:00,88.38,88.8,88.35,88.79,18900.0,88.38,88.8,88.35,88.79,18900.0
2005-09-27 09:50:00,88.75,89.1,88.75,89.07,11500.0,88.75,89.1,88.75,89.07,11500.0
2005-09-27 09:55:00,89.09,89.1,88.96,88.98,10300.0,89.09,89.1,88.96,88.98,10300.0
2005-09-27 10:00:00,88.91,88.91,88.53,88.58,24300.0,88.91,88.91,88.53,88.58,24300.0
2005-09-27 10:05:00,88.58,88.69,88.4,88.5,20500.0,88.58,88.69,88.4,88.5,20500.0
2005-09-27 10:10:00,88.49,88.87,88.42,88.55,17500.0,88.49,88.87,88.42,88.55,17500.0
2005-09-27 10:15:00,88.47,88.49,88.4,88.41,6600.0,88.47,88.49,88.4,88.41,6600.0
2005-09-27 10:20:00,88.42,88.43,88.29,88.3,8600.0,88.42,88.43,88.29,88.3,8600.0
2005-09-27 10:25:00,88.29,88.74,88.27,88.49,17400.0,88.29,88.74,88.27,88.49,17400.0
2005-09-27 10:30:00,88.49,88.5,88.38,88.43,15800.0,88.49,88.5,88.38,88.43,15800.0
2005-09-27 10:35:00,88.4,88.4,88.27,88.29,18800.0,88.4,88.4,88.27,88.29,18800.0
2005-09-27 10:40:00,88.29,88.46,88.27,88.45,17700.0,88.29,88.46,88.27,88.45,17700.0
2005-09-27 10:45:00,88.46,88.5,88.28,88.31,8600.0,88.46,88.5,88.28,88.31,8600.0
2005-09-27 10:50:00,88.28,88.32,88.27,88.28,14600.0,88.28,88.32,88.27,88.28,14600.0
2005-09-27 10:55:00,88.29,88.35,88.26,88.27,19600.0,88.29,88.35,88.26,88.27,19600.0
2005-09-27 11:00:00,88.26,88.29,88.16,88.25,49200.0,88.26,88.29,88.16,88.25,49200.0
2005-09-27 11:05:00,88.23,88.46,88.19,88.28,25200.0,88.23,88.46,88.19,88.28,25200.0
2005-09-27 11:10:00,88.28,88.34,88.23,88.26,17500.0,88.28,88.34,88.23,88.26,17500.0
2005-09-27 11:15:00,88.26,88.28,88.16,88.23,20400.0,88.26,88.28,88.16,88.23,20400.0
2005-09-27 11:20:00,88.23,88.26,88.18,88.18,9400.0,88.23,88.26,88.18,88.18,9400.0
2005-09-27 11:25:00,88.19,88.19,88.06,88.07,9900.0,88.19,88.19,88.06,88.07,9900.0
2005-09-27 11:30:00,88.07,88.26,88.07,88.26,24900.0,88.07,88.26,88.07,88.26,24900.0
2005-09-27 11:35:00,88.27,88.35,88.24,88.25,9400.0,88.27,88.35,88.24,88.25,9400.0
2005-09-27 11:40:00,88.25,88.28,88.22,88.26,17600.0,88.25,88.28,88.22,88.26,17600.0
2005-09-27 11:45:00,88.25,88.55,88.25,88.52,12400.0,88.25,88.55,88.25,88.52,12400.0
2005-09-27 11:50:00,88.5,88.5,88.35,88.35,4000.0,88.5,88.5,88.35,88.35,4000.0
2005-09-27 11:55:00,88.37,88.37,88.17,88.21,19700.0,88.37,88.37,88.17,88.21,19700.0
2005-09-27 12:00:00,88.24,88.45,88.21,88.45,6800.0,88.24,88.45,88.21,88.45,6800.0
2005-09-27 12:05:00,88.41,88.41,88.28,88.3,10600.0,88.41,88.41,88.28,88.3,10600.0
2005-09-27 12:10:00,88.3,88.32,88.22,88.23,3100.0,88.3,88.32,88.22,88.23,3100.0
2005-09-27 12:15:00,88.22,88.27,88.21,88.25,10700.0,88.22,88.27,88.21,88.25,10700.0
2005-09-27 12:20:00,88.25,88.26,88.21,88.23,5400.0,88.25,88.26,88.21,88.23,5400.0
2005-09-27 12:25:00,88.23,88.28,88.22,88.27,4400.0,88.23,88.28,88.22,88.27,4400.0
2005-09-27 12:30:00,88.28,88.34,88.28,88.34,9100.0,88.28,88.34,88.28,88.34,9100.0
2005-09-27 12:35:00,88.33,88.5,88.33,88.48,10600.0,88.33,88.5,88.33,88.48,10600.0
2005-09-27 12:40:00,88.48,88.48,88.39,88.41,4300.0,88.48,88.48,88.39,88.41,4300.0
2005-09-27 12:45:00,88.41,88.5,88.41,88.41,6400.0,88.41,88.5,88.41,88.41,6400.0
2005-09-27 12:50:00,88.42,88.42,88.39,88.39,2300.0,88.42,88.42,88.39,88.39,2300.0
2005-09-27 12:55:00,88.38,88.39,88.34,88.35,9100.0,88.38,88.39,88.34,88.35,9100.0
2005-09-27 13:00:00,88.34,88.42,88.34,88.38,5900.0,88.34,88.42,88.34,88.38,5900.0
2005-09-27 13:05:00,88.36,88.36,88.27,88.28,3700.0,88.36,88.36,88.27,88.28,3700.0
2005-09-27 13:10:00,88.28,88.32,88.24,88.3,13000.0,88.28,88.32,88.24,88.3,13000.0
2005-09-27 13:15:00,88.29,88.29,88.25,88.25,5100.0,88.29,88.29,88.25,88.25,5100.0
2005-09-27 13:20:00,88.25,88.32,88.21,88.3,14400.0,88.25,88.32,88.21,88.3,14400.0
2005-09-27 13:25:00,88.28,88.37,88.24,88.37,5400.0,88.28,88.37,88.24,88.37,5400.0
2005-09-27 13:30:00,88.44,88.44,88.29,88.3,7700.0,88.44,88.44,88.29,88.3,7700.0
2005-09-27 13:35:00,88.3,88.43,88.3,88.43,6000.0,88.3,88.43,88.3,88.43,6000.0
2005-09-27 13:40:00,88.39,88.39,88.26,88.28,4500.0,88.39,88.39,88.26,88.28,4500.0
2005-09-27 13:45:00,88.27,88.27,88.2,88.25,22900.0,88.27,88.27,88.2,88.25,22900.0
2005-09-27 13:50:00,88.25,88.32,88.18,88.32,22200.0,88.25,88.32,88.18,88.32,22200.0
2005-09-27 13:55:00,88.28,88.41,88.27,88.3,7900.0,88.28,88.41,88.27,88.3,7900.0
2005-09-27 14:00:00,88.36,88.4,88.33,88.4,5100.0,88.36,88.4,88.33,88.4,5100.0
2005-09-27 14:05:00,88.4,88.41,88.3,88.38,7300.0,88.4,88.41,88.3,88.38,7300.0
2005-09-27 14:10:00,88.34,88.36,88.32,88.32,3000.0,88.34,88.36,88.32,88.32,3000.0
2005-09-27 14:15:00,88.32,88.34,88.25,88.25,8900.0,88.32,88.34,88.25,88.25,8900.0
2005-09-27 14:20:00,88.24,88.24,87.96,88.0,30000.0,88.24,88.24,87.96,88.0,30000.0
2005-09-27 14:25:00,88.01,88.1,87.97,88.1,8600.0,88.01,88.1,87.97,88.1,8600.0
2005-09-27 14:30:00,88.09,88.1,88.06,88.06,5500.0,88.09,88.1,88.06,88.06,5500.0
2005-09-27 14:35:00,88.08,88.15,88.08,88.14,4000.0,88.08,88.15,88.08,88.14,4000.0
2005-09-27 14:40:00,88.14,88.16,88.09,88.12,7900.0,88.14,88.16,88.09,88.12,7900.0
2005-09-27 14:45:00,88.15,88.33,88.07,88.24,12200.0,88.15,88.33,88.07,88.24,12200.0
2005-09-27 14:50:00,88.24,88.24,88.12,88.2,12100.0,88.24,88.24,88.12,88.2,12100.0
2005-09-27 14:55:00,88.19,88.39,88.15,88.34,17700.0,88.19,88.39,88.15,88.34,17700.0
2005-09-27 15:00:00,88.35,88.39,88.28,88.28,16700.0,88.35,88.39,88.28,88.28,16700.0
2005-09-27 15:05:00,88.3,88.3,88.14,88.14,14800.0,88.3,88.3,88.14,88.14,14800.0
2005-09-27 15:10:00,88.13,88.17,88.06,88.08,25700.0,88.13,88.17,88.06,88.08,25700.0
2005-09-27 15:15:00,88.09,88.13,88.03,88.11,18100.0,88.09,88.13,88.03,88.11,18100.0
2005-09-27 15:20:00,88.14,88.21,88.12,88.17,15400.0,88.14,88.21,88.12,88.17,15400.0
2005-09-27 15:25:00,88.22,88.31,88.16,88.16,11800.0,88.22,88.31,88.16,88.16,11800.0
2005-09-27 15:30:00,88.13,88.16,88.06,88.12,16700.0,88.13,88.16,88.06,88.12,16700.0
2005-09-27 15:35:00,88.15,88.15,87.92,87.92,16000.0,88.15,88.15,87.92,87.92,16000.0
2005-09-27 15:40:00,87.93,88.01,87.91,87.95,15700.0,87.93,88.01,87.91,87.95,15700.0
2005-09-27 15:45:00,87.92,88.0,87.92,87.94,13400.0,87.92,88.0,87.92,87.94,13400.0
2005-09-27 15:50:00,87.98,87.99,87.9,87.93,14600.0,87.98,87.99,87.9,87.93,14600.0
2005-09-27 15:55:00,87.93,87.93,87.81,87.83,20900.0,87.93,87.93,87.81,87.83,20900.0
2005-09-28 09:30:00,88.21,88.21,88.12,88.16,5800.0,88.21,88.21,88.12,88.16,5800.0
2005-09-28 09:35:00,88.22,88.29,88.05,88.05,2700.0,88.22,88.29,88.05,88.05,2700.0
2005-09-28 09:40:00,88.04,88.04,87.65,87.66,7700.0,88.04,88.04,87.65,87.66,7700.0
2005-09-28 09:45:00,87.65,87.8,87.65,87.8,9600.0,87.65,87.8,87.65,87.8,9600.0
2005-09-28 09:50:00,87.75,88.0,87.68,88.0,5600.0,87.75,88.0,87.68,88.0,5600.0
2005-09-28 09:55:00,88.0,88.24,88.0,88.11,5000.0,88.0,88.24,88.0,88.11,5000.0
2005-09-28 10:00:00,88.13,88.19,88.1,88.13,12000.0,88.13,88.19,88.1,88.13,12000.0
2005-09-28 10:05:00,88.1,88.1,87.97,87.97,9200.0,88.1,88.1,87.97,87.97,9200.0
2005-09-28 10:10:00,87.98,87.98,87.91,87.93,4900.0,87.98,87.98,87.91,87.93,4900.0
2005-09-28 10:15:00,87.94,87.96,87.8,87.91,4400.0,87.94,87.96,87.8,87.91,4400.0
2005-09-28 10:20:00,87.95,88.03,87.87,88.03,2900.0,87.95,88.03,87.87,88.03,2900.0
2005-09-28 10:25:00,88.02,88.02,87.91,87.98,5400.0,88.02,88.02,87.91,87.98,5400.0
2005-09-28 10:30:00,87.98,88.12,87.94,88.01,9200.0,87.98,88.12,87.94,88.01,9200.0
2005-09-28 10:35:00,88.0,88.0,87.77,87.77,7000.0,88.0,88.0,87.77,87.77,7000.0
2005-09-28 10:40:00,87.78,87.89,87.78,87.89,13700.0,87.78,87.89,87.78,87.89,13700.0
2005-09-28 10:45:00,87.89,87.94,87.88,87.94,9000.0,87.89,87.94,87.88,87.94,9000.0
2005-09-28 10:50:00,87.94,87.94,87.91,87.94,12400.0,87.94,87.94,87.91,87.94,12400.0
2005-09-28 10:55:00,87.93,87.93,87.84,87.84,2400.0,87.93,87.93,87.84,87.84,2400.0
2005-09-28 11:00:00,87.85,87.85,87.65,87.66,6900.0,87.85,87.85,87.65,87.66,6900.0
2005-09-28 11:05:00,87.66,87.67,87.61,87.62,11900.0,87.66,87.67,87.61,87.62,11900.0
2005-09-28 11:10:00,87.62,87.72,87.6,87.69,12900.0,87.62,87.72,87.6,87.69,12900.0
2005-09-28 11:15:00,87.69,87.7,87.67,87.69,3400.0,87.69,87.7,87.67,87.69,3400.0
2005-09-28 11:20:00,87.69,87.73,87.65,87.73,8000.0,87.69,87.73,87.65,87.73,8000.0
2005-09-28 11:25:00,87.73,87.75,87.63,87.66,9300.0,87.73,87.75,87.63,87.66,9300.0
2005-09-28 11:30:00,87.73,87.76,87.7,87.76,16500.0,87.73,87.76,87.7,87.76,16500.0
2005-09-28 11:35:00,87.75,87.77,87.72,87.73,4100.0,87.75,87.77,87.72,87.73,4100.0
2005-09-28 11:40:00,87.73,87.76,87.69,87.69,19400.0,87.73,87.76,87.69,87.69,19400.0
2005-09-28 11:45:00,87.71,87.71,87.65,87.66,21400.0,87.71,87.71,87.65,87.66,21400.0
2005-09-28 11:50:00,87.66,87.72,87.65,87.68,5800.0,87.66,87.72,87.65,87.68,5800.0
2005-09-28 11:55:00,87.68,87.71,87.66,87.66,4800.0,87.68,87.71,87.66,87.66,4800.0
2005-09-28 12:00:00,87.66,87.67,87.41,87.41,17900.0,87.66,87.67,87.41,87.41,17900.0
2005-09-28 12:05:00,87.46,87.46,87.41,87.42,14000.0,87.46,87.46,87.41,87.42,14000.0
2005-09-28 12:10:00,87.43,87.43,87.3,87.36,27400.0,87.43,87.43,87.3,87.36,27400.0
2005-09-28 12:15:00,87.36,87.4,87.34,87.38,16900.0,87.36,87.4,87.34,87.38,16900.0
2005-09-28 12:20:00,87.35,87.5,87.35,87.41,11000.0,87.35,87.5,87.35,87.41,11000.0
2005-09-28 12:25:00,87.4,87.43,87.37,87.37,6600.0,87.4,87.43,87.37,87.37,6600.0
2005-09-28 12:30:00,87.35,87.4,87.34,87.37,6800.0,87.35,87.4,87.34,87.37,6800.0
2005-09-28 12:35:00,87.36,87.36,87.32,87.32,11800.0,87.36,87.36,87.32,87.32,11800.0
2005-09-28 12:40:00,87.31,87.41,87.31,87.41,4300.0,87.31,87.41,87.31,87.41,4300.0
2005-09-28 12:45:00,87.38,87.44,87.36,87.44,4100.0,87.38,87.44,87.36,87.44,4100.0
2005-09-28 12:50:00,87.42,87.42,87.37,87.4,1300.0,87.42,87.42,87.37,87.4,1300.0
2005-09-28 12:55:00,87.39,87.43,87.38,87.43,1500.0,87.39,87.43,87.38,87.43,1500.0
2005-09-28 13:00:00,87.42,87.42,87.3,87.3,5000.0,87.42,87.42,87.3,87.3,5000.0
2005-09-28 13:05:00,87.3,87.43,87.3,87.43,4200.0,87.3,87.43,87.3,87.43,4200.0
2005-09-28 13:10:00,87.42,87.42,87.36,87.36,700.0,87.42,87.42,87.36,87.36,700.0
2005-09-28 13:15:00,87.4,87.47,87.4,87.43,3200.0,87.4,87.47,87.4,87.43,3200.0
2005-09-28 13:20:00,87.43,87.43,87.25,87.25,5700.0,87.43,87.43,87.25,87.25,5700.0
2005-09-28 13:25:00,87.25,87.25,87.2,87.2,5100.0,87.25,87.25,87.2,87.2,5100.0
2005-09-28 13:30:00,87.2,87.2,87.04,87.05,4200.0,87.2,87.2,87.04,87.05,4200.0
2005-09-28 13:35:00,87.04,87.1,87.01,87.1,5100.0,87.04,87.1,87.01,87.1,5100.0
2005-09-28 13:40:00,87.13,87.13,87.08,87.08,4000.0,87.13,87.13,87.08,87.08,4000.0
2005-09-28 13:45:00,87.08,87.08,86.89,86.89,4700.0,87.08,87.08,86.89,86.89,4700.0
2005-09-28 13:50:00,86.9,86.94,86.9,86.94,13400.0,86.9,86.94,86.9,86.94,13400.0
2005-09-28 13:55:00,86.94,86.94,86.78,86.78,5700.0,86.94,86.94,86.78,86.78,5700.0
2005-09-28 14:00:00,86.78,86.87,86.78,86.87,31100.0,86.78,86.87,86.78,86.87,31100.0
2005-09-28 14:05:00,86.93,87.0,86.91,86.93,8700.0,86.93,87.0,86.91,86.93,8700.0
2005-09-28 14:10:00,86.93,87.08,86.93,87.06,46800.0,86.93,87.08,86.93,87.06,46800.0
2005-09-28 14:15:00,87.07,87.07,87.0,87.01,5200.0,87.07,87.07,87.0,87.01,5200.0
2005-09-28 14:20:00,87.01,87.07,86.98,87.01,11400.0,87.01,87.07,86.98,87.01,11400.0
2005-09-28 14:25:00,87.02,87.29,87.01,87.27,14700.0,87.02,87.29,87.01,87.27,14700.0
2005-09-28 14:30:00,87.28,87.3,87.27,87.29,11000.0,87.28,87.3,87.27,87.29,11000.0
2005-09-28 14:35:00,87.29,87.29,87.2,87.2,4900.0,87.29,87.29,87.2,87.2,4900.0
2005-09-28 14:40:00,87.2,87.29,87.16,87.21,17300.0,87.2,87.29,87.16,87.21,17300.0
2005-09-28 14:45:00,87.21,87.22,87.16,87.21,9300.0,87.21,87.22,87.16,87.21,9300.0
2005-09-28 14:50:00,87.2,87.25,87.19,87.19,9600.0,87.2,87.25,87.19,87.19,9600.0
2005-09-28 14:55:00,87.16,87.22,87.15,87.2,14000.0,87.16,87.22,87.15,87.2,14000.0
2005-09-28 15:00:00,87.21,87.31,87.21,87.27,13900.0,87.21,87.31,87.21,87.27,13900.0
2005-09-28 15:05:00,87.26,87.33,87.24,87.33,34600.0,87.26,87.33,87.24,87.33,34600.0
2005-09-28 15:10:00,87.32,87.35,87.3,87.33,9500.0,87.32,87.35,87.3,87.33,9500.0
2005-09-28 15:15:00,87.35,87.43,87.31,87.31,11000.0,87.35,87.43,87.31,87.31,11000.0
2005-09-28 15:20:00,87.29,87.31,87.2,87.23,26000.0,87.29,87.31,87.2,87.23,26000.0
2005-09-28 15:25:00,87.22,87.23,87.17,87.19,2500.0,87.22,87.23,87.17,87.19,2500.0
2005-09-28 15:30:00,87.19,87.26,87.17,87.25,18900.0,87.19,87.26,87.17,87.25,18900.0
2005-09-28 15:35:00,87.25,87.26,87.12,87.13,12000.0,87.25,87.26,87.12,87.13,12000.0
2005-09-28 15:40:00,87.13,87.13,86.91,87.09,36900.0,87.13,87.13,86.91,87.09,36900.0
2005-09-28 15:45:00,87.09,87.1,86.9,86.9,31800.0,87.09,87.1,86.9,86.9,31800.0
2005-09-28 15:50:00,86.9,86.9,86.76,86.79,85900.0,86.9,86.9,86.76,86.79,85900.0
2005-09-28 15:55:00,86.77,86.78,86.7,86.74,97200.0,86.77,86.78,86.7,86.74,97200.0
2005-09-29 09:30:00,86.95,87.05,86.83,86.83,8900.0,86.95,87.05,86.83,86.83,8900.0
2005-09-29 09:35:00,86.8,86.8,86.25,86.35,15500.0,86.8,86.8,86.25,86.35,15500.0
2005-09-29 09:40:00,86.28,86.41,86.19,86.36,14000.0,86.28,86.41,86.19,86.36,14000.0
2005-09-29 09:45:00,86.36,86.49,86.36,86.49,13800.0,86.36,86.49,86.36,86.49,13800.0
2005-09-29 09:50:00,86.49,86.6,86.26,86.39,15200.0,86.49,86.6,86.26,86.39,15200.0
2005-09-29 09:55:00,86.39,86.4,86.2,86.2,6800.0,86.39,86.4,86.2,86.2,6800.0
2005-09-29 10:00:00,86.2,86.39,86.16,86.36,5800.0,86.2,86.39,86.16,86.36,5800.0
2005-09-29 10:05:00,86.36,86.36,86.29,86.35,6400.0,86.36,86.36,86.29,86.35,6400.0
2005-09-29 10:10:00,86.35,86.37,86.19,86.37,5900.0,86.35,86.37,86.19,86.37,5900.0
2005-09-29 10:15:00,86.29,86.34,86.24,86.33,5600.0,86.29,86.34,86.24,86.33,5600.0
2005-09-29 10:20:00,86.3,86.3,86.2,86.25,9400.0,86.3,86.3,86.2,86.25,9400.0
2005-09-29 10:25:00,86.25,86.59,86.25,86.51,9100.0,86.25,86.59,86.25,86.51,9100.0
2005-09-29 10:30:00,86.51,86.51,86.31,86.49,4400.0,86.51,86.51,86.31,86.49,4400.0
2005-09-29 10:35:00,86.48,86.7,86.48,86.64,7200.0,86.48,86.7,86.48,86.64,7200.0
2005-09-29 10:40:00,86.69,86.69,86.64,86.64,3500.0,86.69,86.69,86.64,86.64,3500.0
2005-09-29 10:45:00,86.61,86.61,86.54,86.54,2400.0,86.61,86.61,86.54,86.54,2400.0
2005-09-29 10:50:00,86.54,86.55,86.49,86.49,1000.0,86.54,86.55,86.49,86.49,1000.0
2005-09-29 10:55:00,86.46,86.46,86.27,86.27,5200.0,86.46,86.46,86.27,86.27,5200.0
2005-09-29 11:00:00,86.27,86.34,86.25,86.32,10700.0,86.27,86.34,86.25,86.32,10700.0
2005-09-29 11:05:00,86.33,86.33,86.18,86.2,11500.0,86.33,86.33,86.18,86.2,11500.0
2005-09-29 11:10:00,86.21,86.28,86.2,86.28,4500.0,86.21,86.28,86.2,86.28,4500.0
2005-09-29 11:15:00,86.24,86.31,86.23,86.31,8100.0,86.24,86.31,86.23,86.31,8100.0
2005-09-29 11:20:00,86.32,86.5,86.28,86.5,3100.0,86.32,86.5,86.28,86.5,3100.0
2005-09-29 11:25:00,86.42,86.42,86.25,86.25,4300.0,86.42,86.42,86.25,86.25,4300.0
2005-09-29 11:30:00,86.29,86.36,86.28,86.3,7400.0,86.29,86.36,86.28,86.3,7400.0
2005-09-29 11:35:00,86.3,86.4,86.3,86.4,1600.0,86.3,86.4,86.3,86.4,1600.0
2005-09-29 11:40:00,86.34,86.5,86.33,86.46,4500.0,86.34,86.5,86.33,86.46,4500.0
2005-09-29 11:45:00,86.46,86.61,86.39,86.61,4400.0,86.46,86.61,86.39,86.61,4400.0
2005-09-29 11:50:00,86.63,86.78,86.6,86.74,16500.0,86.63,86.78,86.6,86.74,16500.0
2005-09-29 11:55:00,86.72,86.72,86.45,86.45,11100.0,86.72,86.72,86.45,86.45,11100.0
2005-09-29 12:00:00,86.5,86.63,86.45,86.51,6900.0,86.5,86.63,86.45,86.51,6900.0
2005-09-29 12:05:00,86.5,86.51,86.28,86.31,7200.0,86.5,86.51,86.28,86.31,7200.0
2005-09-29 12:10:00,86.28,86.42,86.25,86.42,6100.0,86.28,86.42,86.25,86.42,6100.0
2005-09-29 12:15:00,86.37,86.43,86.37,86.43,1800.0,86.37,86.43,86.37,86.43,1800.0
2005-09-29 12:20:00,86.46,86.54,86.35,86.35,5100.0,86.46,86.54,86.35,86.35,5100.0
2005-09-29 12:25:00,86.35,86.41,86.3,86.3,4800.0,86.35,86.41,86.3,86.3,4800.0
2005-09-29 12:30:00,86.31,86.35,86.3,86.34,2700.0,86.31,86.35,86.3,86.34,2700.0
2005-09-29 12:35:00,86.34,86.47,86.34,86.47,8400.0,86.34,86.47,86.34,86.47,8400.0
2005-09-29 12:40:00,86.46,86.52,86.42,86.42,4400.0,86.46,86.52,86.42,86.42,4400.0
2005-09-29 12:45:00,86.42,86.42,86.37,86.38,1500.0,86.42,86.42,86.37,86.38,1500.0
2005-09-29 12:50:00,86.38,86.44,86.36,86.44,1400.0,86.38,86.44,86.36,86.44,1400.0
2005-09-29 12:55:00,86.45,86.49,86.4,86.49,1000.0,86.45,86.49,86.4,86.49,1000.0
2005-09-29 13:00:00,86.48,86.5,86.44,86.5,2900.0,86.48,86.5,86.44,86.5,2900.0
2005-09-29 13:05:00,86.48,86.55,86.48,86.49,1900.0,86.48,86.55,86.48,86.49,1900.0
2005-09-29 13:10:00,86.49,86.57,86.49,86.56,6300.0,86.49,86.57,86.49,86.56,6300.0
2005-09-29 13:15:00,86.59,86.79,86.59,86.79,3600.0,86.59,86.79,86.59,86.79,3600.0
2005-09-29 13:20:00,86.78,86.96,86.73,86.96,8900.0,86.78,86.96,86.73,86.96,8900.0
2005-09-29 13:25:00,86.93,86.93,86.8,86.9,13000.0,86.93,86.93,86.8,86.9,13000.0
2005-09-29 13:30:00,86.9,87.0,86.88,86.92,34600.0,86.9,87.0,86.88,86.92,34600.0
2005-09-29 13:35:00,86.96,87.06,86.89,87.06,4700.0,86.96,87.06,86.89,87.06,4700.0
2005-09-29 13:40:00,87.01,87.05,86.9,87.05,9900.0,87.01,87.05,86.9,87.05,9900.0
2005-09-29 13:45:00,86.99,87.1,86.95,87.03,6800.0,86.99,87.1,86.95,87.03,6800.0
2005-09-29 13:50:00,87.03,87.11,87.03,87.04,3800.0,87.03,87.11,87.03,87.04,3800.0
2005-09-29 13:55:00,87.04,87.06,86.94,86.98,6900.0,87.04,87.06,86.94,86.98,6900.0
2005-09-29 14:00:00,86.97,87.05,86.9,87.01,9900.0,86.97,87.05,86.9,87.01,9900.0
2005-09-29 14:05:00,87.02,87.06,86.92,87.04,16600.0,87.02,87.06,86.92,87.04,16600.0
2005-09-29 14:10:00,87.04,87.07,86.95,86.97,7500.0,87.04,87.07,86.95,86.97,7500.0
2005-09-29 14:15:00,86.97,87.06,86.92,87.06,3500.0,86.97,87.06,86.92,87.06,3500.0
2005-09-29 14:20:00,87.05,87.06,86.98,87.06,3400.0,87.05,87.06,86.98,87.06,3400.0
2005-09-29 14:25:00,87.1,87.17,87.03,87.07,4400.0,87.1,87.17,87.03,87.07,4400.0
2005-09-29 14:30:00,87.03,87.05,86.97,87.05,2100.0,87.03,87.05,86.97,87.05,2100.0
2005-09-29 14:35:00,87.05,87.15,87.05,87.1,2800.0,87.05,87.15,87.05,87.1,2800.0
2005-09-29 14:40:00,87.11,87.11,86.96,86.96,11500.0,87.11,87.11,86.96,86.96,11500.0
2005-09-29 14:45:00,86.94,87.03,86.92,86.94,6500.0,86.94,87.03,86.92,86.94,6500.0
2005-09-29 14:50:00,86.95,87.02,86.9,86.9,7700.0,86.95,87.02,86.9,86.9,7700.0
2005-09-29 14:55:00,86.9,87.01,86.85,87.01,2900.0,86.9,87.01,86.85,87.01,2900.0
2005-09-29 15:00:00,86.96,87.0,86.8,86.85,8400.0,86.96,87.0,86.8,86.85,8400.0
2005-09-29 15:05:00,86.8,86.88,86.77,86.88,3300.0,86.8,86.88,86.77,86.88,3300.0
2005-09-29 15:10:00,86.95,86.95,86.84,86.87,2400.0,86.95,86.95,86.84,86.87,2400.0
2005-09-29 15:15:00,86.89,87.05,86.89,87.0,7200.0,86.89,87.05,86.89,87.0,7200.0
2005-09-29 15:20:00,87.02,87.13,86.98,87.0,5200.0,87.02,87.13,86.98,87.0,5200.0
2005-09-29 15:25:00,87.0,87.12,87.0,87.02,12400.0,87.0,87.12,87.0,87.02,12400.0
2005-09-29 15:30:00,87.02,87.03,86.91,87.02,8400.0,87.02,87.03,86.91,87.02,8400.0
2005-09-29 15:35:00,87.03,87.05,86.94,87.0,15500.0,87.03,87.05,86.94,87.0,15500.0
2005-09-29 15:40:00,87.0,87.01,86.96,87.0,8700.0,87.0,87.01,86.96,87.0,8700.0
2005-09-29 15:45:00,87.0,87.04,86.98,86.99,10800.0,87.0,87.04,86.98,86.99,10800.0
2005-09-29 15:50:00,86.99,87.0,86.9,87.0,19800.0,86.99,87.0,86.9,87.0,19800.0
2005-09-29 15:55:00,86.98,87.0,86.86,86.9,36500.0,86.98,87.0,86.86,86.9,36500.0
2005-09-30 09:30:00,86.0,86.01,85.23,85.36,133400.0,86.0,86.01,85.23,85.36,133400.0
2005-09-30 09:35:00,85.37,85.58,85.32,85.49,77600.0,85.37,85.58,85.32,85.49,77600.0
2005-09-30 09:40:00,85.48,85.49,84.82,84.83,56400.0,85.48,85.49,84.82,84.83,56400.0
2005-09-30 09:45:00,84.93,84.93,84.31,84.32,94000.0,84.93,84.93,84.31,84.32,94000.0
2005-09-30 09:50:00,84.36,84.79,84.11,84.26,94500.0,84.36,84.79,84.11,84.26,94500.0
2005-09-30 09:55:00,84.33,84.66,84.1,84.66,88300.0,84.33,84.66,84.1,84.66,88300.0
2005-09-30 10:00:00,84.61,84.65,84.35,84.35,79600.0,84.61,84.65,84.35,84.35,79600.0
2005-09-30 10:05:00,84.35,84.61,84.29,84.51,97000.0,84.35,84.61,84.29,84.51,97000.0
2005-09-30 10:10:00,84.5,84.52,84.35,84.37,57200.0,84.5,84.52,84.35,84.37,57200.0
2005-09-30 10:15:00,84.45,84.6,84.39,84.55,31300.0,84.45,84.6,84.39,84.55,31300.0
2005-09-30 10:20:00,84.55,84.8,84.55,84.73,43500.0,84.55,84.8,84.55,84.73,43500.0
2005-09-30 10:25:00,84.75,84.75,84.49,84.57,16300.0,84.75,84.75,84.49,84.57,16300.0
2005-09-30 10:30:00,84.62,84.79,84.48,84.76,50100.0,84.62,84.79,84.48,84.76,50100.0
2005-09-30 10:35:00,84.79,84.79,84.6,84.6,43200.0,84.79,84.79,84.6,84.6,43200.0
2005-09-30 10:40:00,84.61,84.61,84.57,84.59,29400.0,84.61,84.61,84.57,84.59,29400.0
2005-09-30 10:45:00,84.59,84.6,84.57,84.6,28700.0,84.59,84.6,84.57,84.6,28700.0
2005-09-30 10:50:00,84.6,84.6,84.43,84.6,33700.0,84.6,84.6,84.43,84.6,33700.0
2005-09-30 10:55:00,84.6,84.6,84.55,84.59,8800.0,84.6,84.6,84.55,84.59,8800.0
2005-09-30 11:00:00,84.59,84.59,84.54,84.58,30700.0,84.59,84.59,84.54,84.58,30700.0
2005-09-30 11:05:00,84.58,84.59,84.56,84.59,6200.0,84.58,84.59,84.56,84.59,6200.0
2005-09-30 11:10:00,84.59,84.59,84.58,84.59,5600.0,84.59,84.59,84.58,84.59,5600.0
2005-09-30 11:15:00,84.59,84.59,84.45,84.45,79600.0,84.59,84.59,84.45,84.45,79600.0
2005-09-30 11:20:00,84.45,84.48,84.43,84.43,26800.0,84.45,84.48,84.43,84.43,26800.0
2005-09-30 11:25:00,84.44,84.48,84.42,84.47,35400.0,84.44,84.48,84.42,84.47,35400.0
2005-09-30 11:30:00,84.47,84.47,84.37,84.41,32400.0,84.47,84.47,84.37,84.41,32400.0
2005-09-30 11:35:00,84.38,84.39,84.32,84.35,77400.0,84.38,84.39,84.32,84.35,77400.0
2005-09-30 11:40:00,84.36,84.36,84.28,84.29,44200.0,84.36,84.36,84.28,84.29,44200.0
2005-09-30 11:45:00,84.29,84.34,84.2,84.29,85600.0,84.29,84.34,84.2,84.29,85600.0
2005-09-30 11:50:00,84.26,84.28,84.15,84.22,17800.0,84.26,84.28,84.15,84.22,17800.0
2005-09-30 11:55:00,84.21,84.23,83.94,83.96,43600.0,84.21,84.23,83.94,83.96,43600.0
2005-09-30 12:00:00,83.94,84.04,83.9,83.99,79000.0,83.94,84.04,83.9,83.99,79000.0
2005-09-30 12:05:00,84.04,84.1,83.99,84.04,40900.0,84.04,84.1,83.99,84.04,40900.0
2005-09-30 12:10:00,84.09,84.45,84.09,84.37,21500.0,84.09,84.45,84.09,84.37,21500.0
2005-09-30 12:15:00,84.37,84.42,84.22,84.39,28500.0,84.37,84.42,84.22,84.39,28500.0
2005-09-30 12:20:00,84.39,84.4,84.27,84.31,9500.0,84.39,84.4,84.27,84.31,9500.0
2005-09-30 12:25:00,84.3,84.31,84.2,84.27,14900.0,84.3,84.31,84.2,84.27,14900.0
2005-09-30 12:30:00,84.27,84.28,84.19,84.2,23700.0,84.27,84.28,84.19,84.2,23700.0
2005-09-30 12:35:00,84.18,84.3,84.16,84.25,54400.0,84.18,84.3,84.16,84.25,54400.0
2005-09-30 12:40:00,84.25,84.35,84.25,84.34,8700.0,84.25,84.35,84.25,84.34,8700.0
2005-09-30 12:45:00,84.34,84.34,84.25,84.25,10200.0,84.34,84.34,84.25,84.25,10200.0
2005-09-30 12:50:00,84.15,84.27,84.15,84.27,14200.0,84.15,84.27,84.15,84.27,14200.0
2005-09-30 12:55:00,84.27,84.27,84.2,84.2,8700.0,84.27,84.27,84.2,84.2,8700.0
2005-09-30 13:00:00,84.2,84.2,84.02,84.08,26200.0,84.2,84.2,84.02,84.08,26200.0
2005-09-30 13:05:00,84.09,84.17,84.09,84.15,7400.0,84.09,84.17,84.09,84.15,7400.0
2005-09-30 13:10:00,84.15,84.17,83.9,83.97,41600.0,84.15,84.17,83.9,83.97,41600.0
2005-09-30 13:15:00,83.97,84.0,83.68,83.71,56800.0,83.97,84.0,83.68,83.71,56800.0
2005-09-30 13:20:00,83.72,83.84,83.43,83.45,33400.0,83.72,83.84,83.43,83.45,33400.0
2005-09-30 13:25:00,83.43,83.51,83.31,83.37,24400.0,83.43,83.51,83.31,83.37,24400.0
2005-09-30 13:30:00,83.37,83.37,83.24,83.31,25000.0,83.37,83.37,83.24,83.31,25000.0
2005-09-30 13:35:00,83.31,83.49,83.3,83.38,29700.0,83.31,83.49,83.3,83.38,29700.0
2005-09-30 13:40:00,83.38,83.58,83.3,83.58,10300.0,83.38,83.58,83.3,83.58,10300.0
2005-09-30 13:45:00,83.54,83.78,83.54,83.65,39600.0,83.54,83.78,83.54,83.65,39600.0
2005-09-30 13:50:00,83.64,83.84,83.59,83.75,33800.0,83.64,83.84,83.59,83.75,33800.0
2005-09-30 13:55:00,83.74,83.82,83.58,83.58,27800.0,83.74,83.82,83.58,83.58,27800.0
2005-09-30 14:00:00,83.58,83.63,83.55,83.57,22300.0,83.58,83.63,83.55,83.57,22300.0
2005-09-30 14:05:00,83.57,83.72,83.55,83.7,24600.0,83.57,83.72,83.55,83.7,24600.0
2005-09-30 14:10:00,83.68,83.68,83.6,83.66,13500.0,83.68,83.68,83.6,83.66,13500.0
2005-09-30 14:15:00,83.64,83.82,83.63,83.8,21400.0,83.64,83.82,83.63,83.8,21400.0
2005-09-30 14:20:00,83.8,84.06,83.8,84.06,40900.0,83.8,84.06,83.8,84.06,40900.0
2005-09-30 14:25:00,84.01,84.08,83.89,84.0,9700.0,84.01,84.08,83.89,84.0,9700.0
2005-09-30 14:30:00,84.0,84.18,84.0,84.12,21900.0,84.0,84.18,84.0,84.12,21900.0
2005-09-30 14:35:00,84.13,84.2,83.98,84.0,42700.0,84.13,84.2,83.98,84.0,42700.0
2005-09-30 14:40:00,84.0,84.08,83.95,83.98,86100.0,84.0,84.08,83.95,83.98,86100.0
2005-09-30 14:45:00,83.98,84.07,83.97,84.04,15600.0,83.98,84.07,83.97,84.04,15600.0
2005-09-30 14:50:00,84.0,84.04,83.9,83.94,45900.0,84.0,84.04,83.9,83.94,45900.0
2005-09-30 14:55:00,83.94,83.97,83.83,83.89,14700.0,83.94,83.97,83.83,83.89,14700.0
2005-09-30 15:00:00,83.91,83.96,83.87,83.89,84000.0,83.91,83.96,83.87,83.89,84000.0
2005-09-30 15:05:00,83.89,83.89,83.8,83.8,42300.0,83.89,83.89,83.8,83.8,42300.0
2005-09-30 15:10:00,83.8,84.0,83.8,83.81,72400.0,83.8,84.0,83.8,83.81,72400.0
2005-09-30 15:15:00,83.81,83.82,83.72,83.73,22300.0,83.81,83.82,83.72,83.73,22300.0
2005-09-30 15:20:00,83.73,83.73,83.57,83.59,42300.0,83.73,83.73,83.57,83.59,42300.0
2005-09-30 15:25:00,83.57,83.59,83.45,83.45,32500.0,83.57,83.59,83.45,83.45,32500.0
2005-09-30 15:30:00,83.4,83.71,83.4,83.65,59500.0,83.4,83.71,83.4,83.65,59500.0
2005-09-30 15:35:00,83.66,83.68,83.46,83.57,37300.0,83.66,83.68,83.46,83.57,37300.0
2005-09-30 15:40:00,83.56,83.58,83.36,83.43,66900.0,83.56,83.58,83.36,83.43,66900.0
2005-09-30 15:45:00,83.46,83.5,83.4,83.47,54900.0,83.46,83.5,83.4,83.47,54900.0
2005-09-30 15:50:00,83.47,83.47,83.38,83.4,58900.0,83.47,83.47,83.38,83.4,58900.0
2005-09-30 15:55:00,83.42,83.44,83.24,83.26,141400.0,83.42,83.44,83.24,83.26,141400.0
2005-10-03 09:30:00,83.26,83.31,83.0,83.12,33300.0,83.26,83.31,83.0,83.12,33300.0
2005-10-03 09:35:00,83.11,83.65,83.1,83.55,32100.0,83.11,83.65,83.1,83.55,32100.0
2005-10-03 09:40:00,83.55,83.99,83.5,83.75,34000.0,83.55,83.99,83.5,83.75,34000.0
2005-10-03 09:45:00,83.75,83.75,83.35,83.45,23400.0,83.75,83.75,83.35,83.45,23400.0
2005-10-03 09:50:00,83.45,83.65,83.41,83.61,23700.0,83.45,83.65,83.41,83.61,23700.0
2005-10-03 09:55:00,83.61,83.61,83.51,83.55,22200.0,83.61,83.61,83.51,83.55,22200.0
2005-10-03 10:00:00,83.55,83.7,83.49,83.54,38900.0,83.55,83.7,83.49,83.54,38900.0
2005-10-03 10:05:00,83.57,83.57,83.24,83.25,41100.0,83.57,83.57,83.24,83.25,41100.0
2005-10-03 10:10:00,83.26,83.5,83.21,83.35,34400.0,83.26,83.5,83.21,83.35,34400.0
2005-10-03 10:15:00,83.38,83.41,83.28,83.35,17000.0,83.38,83.41,83.28,83.35,17000.0
2005-10-03 10:20:00,83.34,83.49,83.29,83.29,11900.0,83.34,83.49,83.29,83.29,11900.0
2005-10-03 10:25:00,83.28,83.42,83.19,83.28,37600.0,83.28,83.42,83.19,83.28,37600.0
2005-10-03 10:30:00,83.28,83.3,83.16,83.18,21900.0,83.28,83.3,83.16,83.18,21900.0
2005-10-03 10:35:00,83.11,83.2,82.85,82.89,17200.0,83.11,83.2,82.85,82.89,17200.0
2005-10-03 10:40:00,82.89,83.06,82.89,83.05,29000.0,82.89,83.06,82.89,83.05,29000.0
2005-10-03 10:45:00,83.03,83.11,82.7,82.71,20000.0,83.03,83.11,82.7,82.71,20000.0
2005-10-03 10:50:00,82.71,83.09,82.7,83.05,38100.0,82.71,83.09,82.7,83.05,38100.0
2005-10-03 10:55:00,83.03,83.11,82.8,82.81,21400.0,83.03,83.11,82.8,82.81,21400.0
2005-10-03 11:00:00,82.75,82.9,82.72,82.81,11300.0,82.75,82.9,82.72,82.81,11300.0
2005-10-03 11:05:00,82.77,82.9,82.7,82.76,12700.0,82.77,82.9,82.7,82.76,12700.0
2005-10-03 11:10:00,82.74,82.85,82.74,82.83,10600.0,82.74,82.85,82.74,82.83,10600.0
2005-10-03 11:15:00,82.82,82.82,82.6,82.74,32400.0,82.82,82.82,82.6,82.74,32400.0
2005-10-03 11:20:00,82.8,82.85,82.71,82.71,16800.0,82.8,82.85,82.71,82.71,16800.0
2005-10-03 11:25:00,82.7,82.8,82.63,82.8,11800.0,82.7,82.8,82.63,82.8,11800.0
2005-10-03 11:30:00,82.8,82.95,82.73,82.91,23100.0,82.8,82.95,82.73,82.91,23100.0
2005-10-03 11:35:00,82.91,82.91,82.7,82.7,11700.0,82.91,82.91,82.7,82.7,11700.0
2005-10-03 11:40:00,82.69,82.76,82.64,82.7,14400.0,82.69,82.76,82.64,82.7,14400.0
2005-10-03 11:45:00,82.73,82.73,82.67,82.73,11700.0,82.73,82.73,82.67,82.73,11700.0
2005-10-03 11:50:00,82.74,82.85,82.74,82.78,12600.0,82.74,82.85,82.74,82.78,12600.0
2005-10-03 11:55:00,82.77,82.8,82.65,82.78,14700.0,82.77,82.8,82.65,82.78,14700.0
2005-10-03 12:00:00,82.79,82.82,82.69,82.7,6400.0,82.79,82.82,82.69,82.7,6400.0
2005-10-03 12:05:00,82.7,82.74,82.7,82.72,7500.0,82.7,82.74,82.7,82.72,7500.0
2005-10-03 12:10:00,82.73,82.74,82.68,82.71,16100.0,82.73,82.74,82.68,82.71,16100.0
2005-10-03 12:15:00,82.7,82.71,82.61,82.69,14800.0,82.7,82.71,82.61,82.69,14800.0
2005-10-03 12:20:00,82.67,82.68,82.56,82.6,17300.0,82.67,82.68,82.56,82.6,17300.0
2005-10-03 12:25:00,82.63,82.63,82.4,82.4,19200.0,82.63,82.63,82.4,82.4,19200.0
2005-10-03 12:30:00,82.4,82.58,82.4,82.55,27300.0,82.4,82.58,82.4,82.55,27300.0
2005-10-03 12:35:00,82.56,82.73,82.53,82.61,11600.0,82.56,82.73,82.53,82.61,11600.0
2005-10-03 12:40:00,82.67,82.68,82.64,82.67,3900.0,82.67,82.68,82.64,82.67,3900.0
2005-10-03 12:45:00,82.66,82.73,82.62,82.73,17500.0,82.66,82.73,82.62,82.73,17500.0
2005-10-03 12:50:00,82.73,82.73,82.59,82.6,8800.0,82.73,82.73,82.59,82.6,8800.0
2005-10-03 12:55:00,82.6,82.61,82.54,82.58,9800.0,82.6,82.61,82.54,82.58,9800.0
2005-10-03 13:00:00,82.58,82.61,82.53,82.61,5300.0,82.58,82.61,82.53,82.61,5300.0
2005-10-03 13:05:00,82.61,82.71,82.55,82.7,7100.0,82.61,82.71,82.55,82.7,7100.0
2005-10-03 13:10:00,82.7,82.7,82.54,82.54,16500.0,82.7,82.7,82.54,82.54,16500.0
2005-10-03 13:15:00,82.51,82.7,82.5,82.66,19200.0,82.51,82.7,82.5,82.66,19200.0
2005-10-03 13:20:00,82.67,82.71,82.67,82.7,2600.0,82.67,82.71,82.67,82.7,2600.0
2005-10-03 13:25:00,82.7,82.7,82.54,82.57,7500.0,82.7,82.7,82.54,82.57,7500.0
2005-10-03 13:30:00,82.6,82.73,82.59,82.73,9400.0,82.6,82.73,82.59,82.73,9400.0
2005-10-03 13:35:00,82.73,82.73,82.61,82.61,3900.0,82.73,82.73,82.61,82.61,3900.0
2005-10-03 13:40:00,82.62,82.68,82.6,82.66,6800.0,82.62,82.68,82.6,82.66,6800.0
2005-10-03 13:45:00,82.67,82.67,82.58,82.66,3300.0,82.67,82.67,82.58,82.66,3300.0
2005-10-03 13:50:00,82.65,82.68,82.65,82.65,5800.0,82.65,82.68,82.65,82.65,5800.0
2005-10-03 13:55:00,82.66,82.78,82.66,82.71,13000.0,82.66,82.78,82.66,82.71,13000.0
2005-10-03 14:00:00,82.73,82.73,82.57,82.61,19900.0,82.73,82.73,82.57,82.61,19900.0
2005-10-03 14:05:00,82.59,82.66,82.58,82.64,6300.0,82.59,82.66,82.58,82.64,6300.0
2005-10-03 14:10:00,82.65,82.65,82.62,82.63,11600.0,82.65,82.65,82.62,82.63,11600.0
2005-10-03 14:15:00,82.64,82.65,82.51,82.55,20300.0,82.64,82.65,82.51,82.55,20300.0
2005-10-03 14:20:00,82.55,82.57,82.49,82.56,39300.0,82.55,82.57,82.49,82.56,39300.0
2005-10-03 14:25:00,82.62,82.71,82.6,82.64,25400.0,82.62,82.71,82.6,82.64,25400.0
2005-10-03 14:30:00,82.6,82.68,82.59,82.59,25100.0,82.6,82.68,82.59,82.59,25100.0
2005-10-03 14:35:00,82.58,82.64,82.58,82.63,28700.0,82.58,82.64,82.58,82.63,28700.0
2005-10-03 14:40:00,82.64,82.64,82.61,82.62,17000.0,82.64,82.64,82.61,82.62,17000.0
2005-10-03 14:45:00,82.62,82.62,82.54,82.55,15600.0,82.62,82.62,82.54,82.55,15600.0
2005-10-03 14:50:00,82.55,82.57,82.52,82.53,31100.0,82.55,82.57,82.52,82.53,31100.0
2005-10-03 14:55:00,82.53,82.6,82.53,82.6,10800.0,82.53,82.6,82.53,82.6,10800.0
2005-10-03 15:00:00,82.6,82.6,82.44,82.5,43900.0,82.6,82.6,82.44,82.5,43900.0
2005-10-03 15:05:00,82.5,82.62,82.47,82.59,54000.0,82.5,82.62,82.47,82.59,54000.0
2005-10-03 15:10:00,82.58,82.6,82.53,82.57,12900.0,82.58,82.6,82.53,82.57,12900.0
2005-10-03 15:15:00,82.58,82.69,82.57,82.69,47200.0,82.58,82.69,82.57,82.69,47200.0
2005-10-03 15:20:00,82.69,82.69,82.6,82.65,25400.0,82.69,82.69,82.6,82.65,25400.0
2005-10-03 15:25:00,82.65,82.65,82.5,82.56,11600.0,82.65,82.65,82.5,82.56,11600.0
2005-10-03 15:30:00,82.56,82.65,82.55,82.62,40900.0,82.56,82.65,82.55,82.62,40900.0
2005-10-03 15:35:00,82.63,82.72,82.6,82.71,34300.0,82.63,82.72,82.6,82.71,34300.0
2005-10-03 15:40:00,82.71,82.71,82.61,82.67,35900.0,82.71,82.71,82.61,82.67,35900.0
2005-10-03 15:45:00,82.67,82.76,82.66,82.7,68700.0,82.67,82.76,82.66,82.7,68700.0
2005-10-03 15:50:00,82.7,82.72,82.58,82.63,37900.0,82.7,82.72,82.58,82.63,37900.0
2005-10-03 15:55:00,82.63,82.7,82.59,82.61,34400.0,82.63,82.7,82.59,82.61,34400.0
2005-10-04 09:30:00,82.78,83.15,82.6,83.09,11100.0,82.78,83.15,82.6,83.09,11100.0
2005-10-04 09:35:00,83.09,83.09,82.81,82.95,7900.0,83.09,83.09,82.81,82.95,7900.0
2005-10-04 09:40:00,82.94,82.94,82.76,82.83,16600.0,82.94,82.94,82.76,82.83,16600.0
2005-10-04 09:45:00,82.83,83.0,82.83,82.91,18500.0,82.83,83.0,82.83,82.91,18500.0
2005-10-04 09:50:00,82.9,82.93,82.88,82.93,6800.0,82.9,82.93,82.88,82.93,6800.0
2005-10-04 09:55:00,82.94,82.94,82.8,82.85,14100.0,82.94,82.94,82.8,82.85,14100.0
2005-10-04 10:00:00,82.88,82.95,82.75,82.9,30000.0,82.88,82.95,82.75,82.9,30000.0
2005-10-04 10:05:00,82.98,83.15,82.96,83.11,33200.0,82.98,83.15,82.96,83.11,33200.0
2005-10-04 10:10:00,83.12,83.15,83.1,83.1,15200.0,83.12,83.15,83.1,83.1,15200.0
2005-10-04 10:15:00,83.1,83.25,83.05,83.16,43500.0,83.1,83.25,83.05,83.16,43500.0
2005-10-04 10:20:00,83.19,83.25,83.12,83.15,7700.0,83.19,83.25,83.12,83.15,7700.0
2005-10-04 10:25:00,83.14,83.22,83.14,83.15,35200.0,83.14,83.22,83.14,83.15,35200.0
2005-10-04 10:30:00,83.15,83.2,83.08,83.2,48400.0,83.15,83.2,83.08,83.2,48400.0
2005-10-04 10:35:00,83.2,83.33,83.19,83.24,15100.0,83.2,83.33,83.19,83.24,15100.0
2005-10-04 10:40:00,83.24,83.35,83.23,83.25,28400.0,83.24,83.35,83.23,83.25,28400.0
2005-10-04 10:45:00,83.29,83.37,83.25,83.25,6000.0,83.29,83.37,83.25,83.25,6000.0
2005-10-04 10:50:00,83.32,83.32,83.13,83.2,18000.0,83.32,83.32,83.13,83.2,18000.0
2005-10-04 10:55:00,83.2,83.2,83.12,83.19,5200.0,83.2,83.2,83.12,83.19,5200.0
2005-10-04 11:00:00,83.23,83.23,83.09,83.12,9100.0,83.23,83.23,83.09,83.12,9100.0
2005-10-04 11:05:00,83.14,83.17,83.08,83.08,19800.0,83.14,83.17,83.08,83.08,19800.0
2005-10-04 11:10:00,83.08,83.15,83.01,83.14,5400.0,83.08,83.15,83.01,83.14,5400.0
2005-10-04 11:15:00,83.13,83.16,83.13,83.15,3700.0,83.13,83.16,83.13,83.15,3700.0
2005-10-04 11:20:00,83.16,83.16,83.13,83.16,7000.0,83.16,83.16,83.13,83.16,7000.0
2005-10-04 11:25:00,83.16,83.17,83.13,83.17,10100.0,83.16,83.17,83.13,83.17,10100.0
2005-10-04 11:30:00,83.2,83.26,83.2,83.22,5600.0,83.2,83.26,83.2,83.22,5600.0
2005-10-04 11:35:00,83.26,83.29,83.23,83.29,6800.0,83.26,83.29,83.23,83.29,6800.0
2005-10-04 11:40:00,83.33,83.35,83.24,83.24,4200.0,83.33,83.35,83.24,83.24,4200.0
2005-10-04 11:45:00,83.26,83.28,83.18,83.18,4900.0,83.26,83.28,83.18,83.18,4900.0
2005-10-04 11:50:00,83.14,83.21,83.14,83.21,4100.0,83.14,83.21,83.14,83.21,4100.0
2005-10-04 11:55:00,83.22,83.25,83.21,83.25,3500.0,83.22,83.25,83.21,83.25,3500.0
2005-10-04 12:00:00,83.26,83.29,83.18,83.2,11700.0,83.26,83.29,83.18,83.2,11700.0
2005-10-04 12:05:00,83.2,83.28,83.2,83.27,9900.0,83.2,83.28,83.2,83.27,9900.0
2005-10-04 12:10:00,83.27,83.27,83.23,83.25,7300.0,83.27,83.27,83.23,83.25,7300.0
2005-10-04 12:15:00,83.25,83.29,83.2,83.28,27900.0,83.25,83.29,83.2,83.28,27900.0
2005-10-04 12:20:00,83.28,83.35,83.28,83.35,3200.0,83.28,83.35,83.28,83.35,3200.0
2005-10-04 12:25:00,83.34,83.42,83.33,83.4,10500.0,83.34,83.42,83.33,83.4,10500.0
2005-10-04 12:30:00,83.38,83.45,83.35,83.44,7500.0,83.38,83.45,83.35,83.44,7500.0
2005-10-04 12:35:00,83.45,83.45,83.35,83.35,15000.0,83.45,83.45,83.35,83.35,15000.0
2005-10-04 12:40:00,83.34,83.38,83.3,83.3,13400.0,83.34,83.38,83.3,83.3,13400.0
2005-10-04 12:45:00,83.32,83.35,83.28,83.35,6300.0,83.32,83.35,83.28,83.35,6300.0
2005-10-04 12:50:00,83.35,83.35,83.28,83.3,3000.0,83.35,83.35,83.28,83.3,3000.0
2005-10-04 12:55:00,83.31,83.4,83.29,83.29,6400.0,83.31,83.4,83.29,83.29,6400.0
2005-10-04 13:00:00,83.26,83.37,83.26,83.37,11000.0,83.26,83.37,83.26,83.37,11000.0
2005-10-04 13:05:00,83.39,83.41,83.29,83.3,10800.0,83.39,83.41,83.29,83.3,10800.0
2005-10-04 13:10:00,83.3,83.33,83.25,83.26,15500.0,83.3,83.33,83.25,83.26,15500.0
2005-10-04 13:15:00,83.25,83.33,83.25,83.33,17100.0,83.25,83.33,83.25,83.33,17100.0
2005-10-04 13:20:00,83.35,83.36,83.33,83.35,5200.0,83.35,83.36,83.33,83.35,5200.0
2005-10-04 13:25:00,83.35,83.4,83.34,83.4,5800.0,83.35,83.4,83.34,83.4,5800.0
2005-10-04 13:30:00,83.38,83.39,83.29,83.31,3800.0,83.38,83.39,83.29,83.31,3800.0
2005-10-04 13:35:00,83.3,83.31,83.26,83.31,19200.0,83.3,83.31,83.26,83.31,19200.0
2005-10-04 13:40:00,83.28,83.3,83.26,83.3,2000.0,83.28,83.3,83.26,83.3,2000.0
2005-10-04 13:45:00,83.29,83.33,83.29,83.29,3500.0,83.29,83.33,83.29,83.29,3500.0
2005-10-04 13:50:00,83.29,83.3,83.25,83.29,6100.0,83.29,83.3,83.25,83.29,6100.0
2005-10-04 13:55:00,83.29,83.32,83.25,83.32,7300.0,83.29,83.32,83.25,83.32,7300.0
2005-10-04 14:00:00,83.3,83.3,83.22,83.3,8600.0,83.3,83.3,83.22,83.3,8600.0
2005-10-04 14:05:00,83.29,83.35,83.27,83.28,19700.0,83.29,83.35,83.27,83.28,19700.0
2005-10-04 14:10:00,83.3,83.31,83.24,83.28,15200.0,83.3,83.31,83.24,83.28,15200.0
2005-10-04 14:15:00,83.24,83.36,83.24,83.27,28100.0,83.24,83.36,83.24,83.27,28100.0
2005-10-04 14:20:00,83.32,83.37,83.31,83.34,17400.0,83.32,83.37,83.31,83.34,17400.0
2005-10-04 14:25:00,83.33,83.38,83.19,83.2,24700.0,83.33,83.38,83.19,83.2,24700.0
2005-10-04 14:30:00,83.18,83.23,83.16,83.19,9400.0,83.18,83.23,83.16,83.19,9400.0
2005-10-04 14:35:00,83.19,83.32,83.15,83.32,11900.0,83.19,83.32,83.15,83.32,11900.0
2005-10-04 14:40:00,83.32,83.45,83.28,83.43,6700.0,83.32,83.45,83.28,83.43,6700.0
2005-10-04 14:45:00,83.44,83.46,83.3,83.4,19300.0,83.44,83.46,83.3,83.4,19300.0
2005-10-04 14:50:00,83.37,83.38,83.29,83.35,9000.0,83.37,83.38,83.29,83.35,9000.0
2005-10-04 14:55:00,83.3,83.31,82.99,82.99,24200.0,83.3,83.31,82.99,82.99,24200.0
2005-10-04 15:00:00,82.99,83.2,82.98,83.03,16100.0,82.99,83.2,82.98,83.03,16100.0
2005-10-04 15:05:00,83.01,83.07,82.88,83.05,16900.0,83.01,83.07,82.88,83.05,16900.0
2005-10-04 15:10:00,83.02,83.06,82.91,82.96,29000.0,83.02,83.06,82.91,82.96,29000.0
2005-10-04 15:15:00,82.9,82.99,82.78,82.88,23900.0,82.9,82.99,82.78,82.88,23900.0
2005-10-04 15:20:00,82.9,83.04,82.85,83.0,23900.0,82.9,83.04,82.85,83.0,23900.0
2005-10-04 15:25:00,83.0,83.03,82.91,82.98,32800.0,83.0,83.03,82.91,82.98,32800.0
2005-10-04 15:30:00,82.98,83.04,82.94,83.01,13500.0,82.98,83.04,82.94,83.01,13500.0
2005-10-04 15:35:00,82.99,83.01,82.91,82.96,6700.0,82.99,83.01,82.91,82.96,6700.0
2005-10-04 15:40:00,82.96,82.96,82.9,82.92,21500.0,82.96,82.96,82.9,82.92,21500.0
2005-10-04 15:45:00,82.92,82.94,82.75,82.75,23600.0,82.92,82.94,82.75,82.75,23600.0
2005-10-04 15:50:00,82.75,82.77,82.63,82.77,17800.0,82.75,82.77,82.63,82.77,17800.0
2005-10-04 15:55:00,82.75,82.78,82.68,82.74,11500.0,82.75,82.78,82.68,82.74,11500.0
2005-10-05 09:30:00,82.77,82.8,82.74,82.74,13300.0,82.77,82.8,82.74,82.74,13300.0
2005-10-05 09:35:00,82.72,82.72,82.51,82.55,18700.0,82.72,82.72,82.51,82.55,18700.0
2005-10-05 09:40:00,82.59,82.68,82.53,82.55,4400.0,82.59,82.68,82.53,82.55,4400.0
2005-10-05 09:45:00,82.58,82.65,82.5,82.55,12300.0,82.58,82.65,82.5,82.55,12300.0
2005-10-05 09:50:00,82.56,82.84,82.49,82.84,21100.0,82.56,82.84,82.49,82.84,21100.0
2005-10-05 09:55:00,82.75,82.91,82.56,82.82,9300.0,82.75,82.91,82.56,82.82,9300.0
2005-10-05 10:00:00,82.79,82.79,82.5,82.5,14800.0,82.79,82.79,82.5,82.5,14800.0
2005-10-05 10:05:00,82.5,82.51,82.21,82.26,24200.0,82.5,82.51,82.21,82.26,24200.0
2005-10-05 10:10:00,82.31,82.48,82.23,82.48,16300.0,82.31,82.48,82.23,82.48,16300.0
2005-10-05 10:15:00,82.57,82.82,82.55,82.61,10300.0,82.57,82.82,82.55,82.61,10300.0
2005-10-05 10:20:00,82.6,82.61,82.48,82.52,15400.0,82.6,82.61,82.48,82.52,15400.0
2005-10-05 10:25:00,82.51,82.52,82.36,82.43,13600.0,82.51,82.52,82.36,82.43,13600.0
2005-10-05 10:30:00,82.42,82.44,82.28,82.4,9800.0,82.42,82.44,82.28,82.4,9800.0
2005-10-05 10:35:00,82.4,82.48,82.4,82.46,23900.0,82.4,82.48,82.4,82.46,23900.0
2005-10-05 10:40:00,82.49,82.55,82.49,82.53,16200.0,82.49,82.55,82.49,82.53,16200.0
2005-10-05 10:45:00,82.54,82.59,82.3,82.31,14000.0,82.54,82.59,82.3,82.31,14000.0
2005-10-05 10:50:00,82.32,82.32,82.18,82.18,3600.0,82.32,82.32,82.18,82.18,3600.0
2005-10-05 10:55:00,82.19,82.2,82.13,82.16,7900.0,82.19,82.2,82.13,82.16,7900.0
2005-10-05 11:00:00,82.17,82.3,82.17,82.26,7700.0,82.17,82.3,82.17,82.26,7700.0
2005-10-05 11:05:00,82.26,82.55,82.25,82.55,18500.0,82.26,82.55,82.25,82.55,18500.0
2005-10-05 11:10:00,82.53,82.58,82.49,82.55,5300.0,82.53,82.58,82.49,82.55,5300.0
2005-10-05 11:15:00,82.56,82.6,82.52,82.52,9300.0,82.56,82.6,82.52,82.52,9300.0
2005-10-05 11:20:00,82.54,82.56,82.37,82.37,6100.0,82.54,82.56,82.37,82.37,6100.0
2005-10-05 11:25:00,82.38,82.38,82.11,82.12,8100.0,82.38,82.38,82.11,82.12,8100.0
2005-10-05 11:30:00,82.08,82.11,81.99,82.0,9300.0,82.08,82.11,81.99,82.0,9300.0
2005-10-05 11:35:00,81.96,82.06,81.95,82.06,8000.0,81.96,82.06,81.95,82.06,8000.0
2005-10-05 11:40:00,82.06,82.12,82.04,82.04,4900.0,82.06,82.12,82.04,82.04,4900.0
2005-10-05 11:45:00,81.99,82.0,81.86,81.86,3000.0,81.99,82.0,81.86,81.86,3000.0
2005-10-05 11:50:00,81.85,81.89,81.61,81.63,7300.0,81.85,81.89,81.61,81.63,7300.0
2005-10-05 11:55:00,81.71,81.74,81.65,81.74,4500.0,81.71,81.74,81.65,81.74,4500.0
2005-10-05 12:00:00,81.68,81.68,81.49,81.49,10600.0,81.68,81.68,81.49,81.49,10600.0
2005-10-05 12:05:00,81.49,81.6,81.45,81.58,99100.0,81.49,81.6,81.45,81.58,99100.0
2005-10-05 12:10:00,81.57,81.58,81.45,81.45,4000.0,81.57,81.58,81.45,81.45,4000.0
2005-10-05 12:15:00,81.45,81.55,81.43,81.46,18700.0,81.45,81.55,81.43,81.46,18700.0
2005-10-05 12:20:00,81.51,81.51,81.33,81.4,16200.0,81.51,81.51,81.33,81.4,16200.0
2005-10-05 12:25:00,81.4,81.49,81.38,81.48,11700.0,81.4,81.49,81.38,81.48,11700.0
2005-10-05 12:30:00,81.5,81.53,81.33,81.4,12900.0,81.5,81.53,81.33,81.4,12900.0
2005-10-05 12:35:00,81.39,81.47,81.33,81.34,15000.0,81.39,81.47,81.33,81.34,15000.0
2005-10-05 12:40:00,81.31,81.4,81.3,81.38,11700.0,81.31,81.4,81.3,81.38,11700.0
2005-10-05 12:45:00,81.36,81.48,81.36,81.48,7900.0,81.36,81.48,81.36,81.48,7900.0
2005-10-05 12:50:00,81.46,81.49,81.38,81.41,5200.0,81.46,81.49,81.38,81.41,5200.0
2005-10-05 12:55:00,81.39,81.42,81.39,81.42,2500.0,81.39,81.42,81.39,81.42,2500.0
2005-10-05 13:00:00,81.4,81.54,81.4,81.48,5100.0,81.4,81.54,81.4,81.48,5100.0
2005-10-05 13:05:00,81.47,81.5,81.44,81.46,4200.0,81.47,81.5,81.44,81.46,4200.0
2005-10-05 13:10:00,81.46,81.64,81.46,81.64,9300.0,81.46,81.64,81.46,81.64,9300.0
2005-10-05 13:15:00,81.62,81.7,81.58,81.69,10000.0,81.62,81.7,81.58,81.69,10000.0
2005-10-05 13:20:00,81.72,81.88,81.72,81.83,6800.0,81.72,81.88,81.72,81.83,6800.0
2005-10-05 13:25:00,81.84,81.84,81.67,81.7,7400.0,81.84,81.84,81.67,81.7,7400.0
2005-10-05 13:30:00,81.7,81.94,81.7,81.94,13900.0,81.7,81.94,81.7,81.94,13900.0
2005-10-05 13:35:00,81.93,82.08,81.92,82.08,13800.0,81.93,82.08,81.92,82.08,13800.0
2005-10-05 13:40:00,82.08,82.2,82.08,82.18,23500.0,82.08,82.2,82.08,82.18,23500.0
2005-10-05 13:45:00,82.18,82.19,82.1,82.13,55700.0,82.18,82.19,82.1,82.13,55700.0
2005-10-05 13:50:00,82.14,82.15,82.11,82.13,52100.0,82.14,82.15,82.11,82.13,52100.0
2005-10-05 13:55:00,82.13,82.22,82.1,82.2,7400.0,82.13,82.22,82.1,82.2,7400.0
2005-10-05 14:00:00,82.2,82.32,82.18,82.31,27200.0,82.2,82.32,82.18,82.31,27200.0
2005-10-05 14:05:00,82.3,82.33,82.28,82.32,4500.0,82.3,82.33,82.28,82.32,4500.0
2005-10-05 14:10:00,82.34,82.35,82.25,82.28,6900.0,82.34,82.35,82.25,82.28,6900.0
2005-10-05 14:15:00,82.32,82.44,82.15,82.16,27300.0,82.32,82.44,82.15,82.16,27300.0
2005-10-05 14:20:00,82.16,82.3,82.15,82.3,27700.0,82.16,82.3,82.15,82.3,27700.0
2005-10-05 14:25:00,82.3,82.35,82.21,82.22,8400.0,82.3,82.35,82.21,82.22,8400.0
2005-10-05 14:30:00,82.2,82.24,82.07,82.1,9000.0,82.2,82.24,82.07,82.1,9000.0
2005-10-05 14:35:00,82.1,82.24,82.1,82.17,12900.0,82.1,82.24,82.1,82.17,12900.0
2005-10-05 14:40:00,82.17,82.2,82.1,82.1,24500.0,82.17,82.2,82.1,82.1,24500.0
2005-10-05 14:45:00,82.1,82.13,82.01,82.09,18400.0,82.1,82.13,82.01,82.09,18400.0
2005-10-05 14:50:00,82.07,82.12,82.0,82.11,8000.0,82.07,82.12,82.0,82.11,8000.0
2005-10-05 14:55:00,82.13,82.16,82.05,82.1,11800.0,82.13,82.16,82.05,82.1,11800.0
2005-10-05 15:00:00,82.1,82.1,82.05,82.09,19800.0,82.1,82.1,82.05,82.09,19800.0
2005-10-05 15:05:00,82.07,82.08,81.91,81.92,10600.0,82.07,82.08,81.91,81.92,10600.0
2005-10-05 15:10:00,81.91,81.96,81.86,81.91,13700.0,81.91,81.96,81.86,81.91,13700.0
2005-10-05 15:15:00,81.89,81.89,81.67,81.67,14300.0,81.89,81.89,81.67,81.67,14300.0
2005-10-05 15:20:00,81.66,81.68,81.46,81.62,17600.0,81.66,81.68,81.46,81.62,17600.0
2005-10-05 15:25:00,81.63,81.79,81.54,81.69,13700.0,81.63,81.79,81.54,81.69,13700.0
2005-10-05 15:30:00,81.69,81.72,81.46,81.71,24000.0,81.69,81.72,81.46,81.71,24000.0
2005-10-05 15:35:00,81.7,81.71,81.47,81.51,20300.0,81.7,81.71,81.47,81.51,20300.0
2005-10-05 15:40:00,81.51,81.64,81.48,81.58,17700.0,81.51,81.64,81.48,81.58,17700.0
2005-10-05 15:45:00,81.53,81.54,81.3,81.32,22100.0,81.53,81.54,81.3,81.32,22100.0
2005-10-05 15:50:00,81.32,81.57,81.32,81.55,243000.0,81.32,81.57,81.32,81.55,243000.0
2005-10-05 15:55:00,81.51,81.56,81.44,81.44,38000.0,81.51,81.56,81.44,81.44,38000.0
2005-10-06 09:30:00,81.86,81.86,81.75,81.75,13000.0,81.86,81.86,81.75,81.75,13000.0
2005-10-06 09:35:00,81.75,82.6,81.75,82.6,18300.0,81.75,82.6,81.75,82.6,18300.0
2005-10-06 09:40:00,82.6,82.83,82.5,82.6,14200.0,82.6,82.83,82.5,82.6,14200.0
2005-10-06 09:45:00,82.56,82.93,82.56,82.92,18000.0,82.56,82.93,82.56,82.92,18000.0
2005-10-06 09:50:00,82.89,83.54,82.83,83.5,26100.0,82.89,83.54,82.83,83.5,26100.0
2005-10-06 09:55:00,83.54,83.91,83.46,83.7,35100.0,83.54,83.91,83.46,83.7,35100.0
2005-10-06 10:00:00,83.69,84.51,83.47,83.78,35500.0,83.69,84.51,83.47,83.78,35500.0
2005-10-06 10:05:00,83.7,83.74,83.12,83.12,27800.0,83.7,83.74,83.12,83.12,27800.0
2005-10-06 10:10:00,83.15,83.4,83.05,83.19,28500.0,83.15,83.4,83.05,83.19,28500.0
2005-10-06 10:15:00,83.17,83.18,82.69,82.69,28400.0,83.17,83.18,82.69,82.69,28400.0
2005-10-06 10:20:00,82.68,82.8,82.45,82.69,29500.0,82.68,82.8,82.45,82.69,29500.0
2005-10-06 10:25:00,82.69,82.69,82.33,82.33,11300.0,82.69,82.69,82.33,82.33,11300.0
2005-10-06 10:30:00,82.31,82.4,82.05,82.15,24600.0,82.31,82.4,82.05,82.15,24600.0
2005-10-06 10:35:00,82.17,82.45,82.16,82.33,27500.0,82.17,82.45,82.16,82.33,27500.0
2005-10-06 10:40:00,82.28,82.6,82.28,82.6,10500.0,82.28,82.6,82.28,82.6,10500.0
2005-10-06 10:45:00,82.51,82.64,82.4,82.5,10100.0,82.51,82.64,82.4,82.5,10100.0
2005-10-06 10:50:00,82.5,82.5,82.23,82.23,11500.0,82.5,82.5,82.23,82.23,11500.0
2005-10-06 10:55:00,82.25,82.4,82.25,82.26,13100.0,82.25,82.4,82.25,82.26,13100.0
2005-10-06 11:00:00,82.25,82.36,82.13,82.14,16300.0,82.25,82.36,82.13,82.14,16300.0
2005-10-06 11:05:00,82.14,82.43,82.14,82.38,10400.0,82.14,82.43,82.14,82.38,10400.0
2005-10-06 11:10:00,82.37,82.55,82.37,82.48,10700.0,82.37,82.55,82.37,82.48,10700.0
2005-10-06 11:15:00,82.5,82.75,82.5,82.58,25000.0,82.5,82.75,82.5,82.58,25000.0
2005-10-06 11:20:00,82.52,82.59,82.4,82.55,14400.0,82.52,82.59,82.4,82.55,14400.0
2005-10-06 11:25:00,82.55,82.62,82.34,82.34,15100.0,82.55,82.62,82.34,82.34,15100.0
2005-10-06 11:30:00,82.3,82.53,82.3,82.51,27000.0,82.3,82.53,82.3,82.51,27000.0
2005-10-06 11:35:00,82.46,82.49,82.39,82.39,7700.0,82.46,82.49,82.39,82.39,7700.0
2005-10-06 11:40:00,82.39,82.46,82.37,82.42,11400.0,82.39,82.46,82.37,82.42,11400.0
2005-10-06 11:45:00,82.42,82.46,82.4,82.44,15800.0,82.42,82.46,82.4,82.44,15800.0
2005-10-06 11:50:00,82.45,82.48,82.43,82.45,2300.0,82.45,82.48,82.43,82.45,2300.0
2005-10-06 11:55:00,82.42,82.48,82.39,82.39,10700.0,82.42,82.48,82.39,82.39,10700.0
2005-10-06 12:00:00,82.38,82.52,82.38,82.49,12700.0,82.38,82.52,82.38,82.49,12700.0
2005-10-06 12:05:00,82.49,82.61,82.46,82.46,17500.0,82.49,82.61,82.46,82.46,17500.0
2005-10-06 12:10:00,82.47,82.5,82.4,82.48,9400.0,82.47,82.5,82.4,82.48,9400.0
2005-10-06 12:15:00,82.43,82.53,82.43,82.48,8900.0,82.43,82.53,82.43,82.48,8900.0
2005-10-06 12:20:00,82.47,82.56,82.47,82.51,4700.0,82.47,82.56,82.47,82.51,4700.0
2005-10-06 12:25:00,82.51,82.57,82.37,82.38,11300.0,82.51,82.57,82.37,82.38,11300.0
2005-10-06 12:30:00,82.39,82.43,82.32,82.42,11900.0,82.39,82.43,82.32,82.42,11900.0
2005-10-06 12:35:00,82.41,82.49,82.31,82.35,13000.0,82.41,82.49,82.31,82.35,13000.0
2005-10-06 12:40:00,82.36,82.51,82.32,82.51,17700.0,82.36,82.51,82.32,82.51,17700.0
2005-10-06 12:45:00,82.51,82.55,82.49,82.5,7200.0,82.51,82.55,82.49,82.5,7200.0
2005-10-06 12:50:00,82.5,82.55,82.48,82.5,7000.0,82.5,82.55,82.48,82.5,7000.0
2005-10-06 12:55:00,82.49,82.53,82.4,82.49,12300.0,82.49,82.53,82.4,82.49,12300.0
2005-10-06 13:00:00,82.47,82.58,82.46,82.51,10300.0,82.47,82.58,82.46,82.51,10300.0
2005-10-06 13:05:00,82.52,82.6,82.48,82.5,10300.0,82.52,82.6,82.48,82.5,10300.0
2005-10-06 13:10:00,82.49,82.56,82.42,82.55,9600.0,82.49,82.56,82.42,82.55,9600.0
2005-10-06 13:15:00,82.53,82.56,82.51,82.52,6800.0,82.53,82.56,82.51,82.52,6800.0
2005-10-06 13:20:00,82.52,82.52,82.45,82.49,3500.0,82.52,82.52,82.45,82.49,3500.0
2005-10-06 13:25:00,82.43,82.52,82.42,82.49,3900.0,82.43,82.52,82.42,82.49,3900.0
2005-10-06 13:30:00,82.51,82.51,82.36,82.42,11500.0,82.51,82.51,82.36,82.42,11500.0
2005-10-06 13:35:00,82.42,82.52,82.4,82.5,6800.0,82.42,82.52,82.4,82.5,6800.0
2005-10-06 13:40:00,82.51,82.53,82.5,82.5,5500.0,82.51,82.53,82.5,82.5,5500.0
2005-10-06 13:45:00,82.5,82.52,82.39,82.5,5500.0,82.5,82.52,82.39,82.5,5500.0
2005-10-06 13:50:00,82.47,82.47,82.3,82.33,8200.0,82.47,82.47,82.3,82.33,8200.0
2005-10-06 13:55:00,82.36,82.4,82.2,82.26,5700.0,82.36,82.4,82.2,82.26,5700.0
2005-10-06 14:00:00,82.27,82.3,82.1,82.25,12700.0,82.27,82.3,82.1,82.25,12700.0
2005-10-06 14:05:00,82.24,82.4,82.2,82.25,21700.0,82.24,82.4,82.2,82.25,21700.0
2005-10-06 14:10:00,82.26,82.38,82.26,82.32,20800.0,82.26,82.38,82.26,82.32,20800.0
2005-10-06 14:15:00,82.32,82.36,82.22,82.22,18100.0,82.32,82.36,82.22,82.22,18100.0
2005-10-06 14:20:00,82.22,82.22,82.11,82.14,20200.0,82.22,82.22,82.11,82.14,20200.0
2005-10-06 14:25:00,82.13,82.3,82.13,82.25,11300.0,82.13,82.3,82.13,82.25,11300.0
2005-10-06 14:30:00,82.24,82.25,82.07,82.1,16900.0,82.24,82.25,82.07,82.1,16900.0
2005-10-06 14:35:00,82.09,82.11,81.95,82.0,64800.0,82.09,82.11,81.95,82.0,64800.0
2005-10-06 14:40:00,82.02,82.19,81.93,82.08,249400.0,82.02,82.19,81.93,82.08,249400.0
2005-10-06 14:45:00,82.08,82.15,81.94,82.0,16200.0,82.08,82.15,81.94,82.0,16200.0
2005-10-06 14:50:00,82.0,82.0,81.7,82.0,11600.0,82.0,82.0,81.7,82.0,11600.0
2005-10-06 14:55:00,82.04,82.08,81.93,81.94,11200.0,82.04,82.08,81.93,81.94,11200.0
2005-10-06 15:00:00,81.94,81.99,81.83,81.99,8700.0,81.94,81.99,81.83,81.99,8700.0
2005-10-06 15:05:00,81.96,81.97,81.74,81.75,15600.0,81.96,81.97,81.74,81.75,15600.0
2005-10-06 15:10:00,81.75,81.94,81.73,81.9,18700.0,81.75,81.94,81.73,81.9,18700.0
2005-10-06 15:15:00,81.91,81.92,81.64,81.74,16400.0,81.91,81.92,81.64,81.74,16400.0
2005-10-06 15:20:00,81.74,81.78,81.5,81.53,16500.0,81.74,81.78,81.5,81.53,16500.0
2005-10-06 15:25:00,81.53,81.75,81.41,81.49,18000.0,81.53,81.75,81.41,81.49,18000.0
2005-10-06 15:30:00,81.48,81.54,81.38,81.47,27400.0,81.48,81.54,81.38,81.47,27400.0
2005-10-06 15:35:00,81.46,81.62,81.37,81.5,27800.0,81.46,81.62,81.37,81.5,27800.0
2005-10-06 15:40:00,81.5,81.77,81.48,81.77,24100.0,81.5,81.77,81.48,81.77,24100.0
2005-10-06 15:45:00,81.85,82.1,81.77,82.1,37300.0,81.85,82.1,81.77,82.1,37300.0
2005-10-06 15:50:00,82.09,82.3,82.0,82.0,29400.0,82.09,82.3,82.0,82.0,29400.0
2005-10-06 15:55:00,82.0,82.11,81.95,82.11,39800.0,82.0,82.11,81.95,82.11,39800.0
2005-10-07 09:30:00,82.78,82.93,82.74,82.74,9400.0,82.78,82.93,82.74,82.74,9400.0
2005-10-07 09:35:00,82.7,82.85,82.7,82.75,6400.0,82.7,82.85,82.7,82.75,6400.0
2005-10-07 09:40:00,82.75,83.11,82.73,83.11,18300.0,82.75,83.11,82.73,83.11,18300.0
2005-10-07 09:45:00,83.12,83.44,83.09,83.33,20500.0,83.12,83.44,83.09,83.33,20500.0
2005-10-07 09:50:00,83.37,83.42,83.09,83.25,18200.0,83.37,83.42,83.09,83.25,18200.0
2005-10-07 09:55:00,83.25,83.49,83.24,83.47,19100.0,83.25,83.49,83.24,83.47,19100.0
2005-10-07 10:00:00,83.46,83.65,83.34,83.59,24000.0,83.46,83.65,83.34,83.59,24000.0
2005-10-07 10:05:00,83.61,83.79,83.35,83.55,44100.0,83.61,83.79,83.35,83.55,44100.0
2005-10-07 10:10:00,83.54,83.54,83.35,83.35,35600.0,83.54,83.54,83.35,83.35,35600.0
2005-10-07 10:15:00,83.36,83.71,83.25,83.26,31800.0,83.36,83.71,83.25,83.26,31800.0
2005-10-07 10:20:00,83.3,83.31,83.11,83.24,29500.0,83.3,83.31,83.11,83.24,29500.0
2005-10-07 10:25:00,83.23,83.3,82.89,82.95,34300.0,83.23,83.3,82.89,82.95,34300.0
2005-10-07 10:30:00,82.94,83.03,82.87,82.9,8400.0,82.94,83.03,82.87,82.9,8400.0
2005-10-07 10:35:00,82.91,83.03,82.87,82.92,20800.0,82.91,83.03,82.87,82.92,20800.0
2005-10-07 10:40:00,82.88,82.88,82.65,82.71,15400.0,82.88,82.88,82.65,82.71,15400.0
2005-10-07 10:45:00,82.65,82.65,82.56,82.57,4600.0,82.65,82.65,82.56,82.57,4600.0
2005-10-07 10:50:00,82.58,82.9,82.58,82.8,12200.0,82.58,82.9,82.58,82.8,12200.0
2005-10-07 10:55:00,82.8,82.8,82.73,82.74,2900.0,82.8,82.8,82.73,82.74,2900.0
2005-10-07 11:00:00,82.77,83.0,82.77,83.0,12800.0,82.77,83.0,82.77,83.0,12800.0
2005-10-07 11:05:00,82.96,82.99,82.79,82.79,12800.0,82.96,82.99,82.79,82.79,12800.0
2005-10-07 11:10:00,82.79,82.81,82.5,82.5,7200.0,82.79,82.81,82.5,82.5,7200.0
2005-10-07 11:15:00,82.5,82.62,82.47,82.62,18700.0,82.5,82.62,82.47,82.62,18700.0
2005-10-07 11:20:00,82.62,82.81,82.62,82.79,9600.0,82.62,82.81,82.62,82.79,9600.0
2005-10-07 11:25:00,82.81,83.03,82.81,83.03,5500.0,82.81,83.03,82.81,83.03,5500.0
2005-10-07 11:30:00,83.0,83.0,82.78,82.78,4800.0,83.0,83.0,82.78,82.78,4800.0
2005-10-07 11:35:00,82.76,82.77,82.69,82.71,8900.0,82.76,82.77,82.69,82.71,8900.0
2005-10-07 11:40:00,82.71,82.73,82.63,82.65,6200.0,82.71,82.73,82.63,82.65,6200.0
2005-10-07 11:45:00,82.62,82.63,82.48,82.49,8900.0,82.62,82.63,82.48,82.49,8900.0
2005-10-07 11:50:00,82.48,82.72,82.45,82.71,13000.0,82.48,82.72,82.45,82.71,13000.0
2005-10-07 11:55:00,82.71,82.83,82.66,82.68,13100.0,82.71,82.83,82.66,82.68,13100.0
2005-10-07 12:00:00,82.69,82.79,82.62,82.62,6500.0,82.69,82.79,82.62,82.62,6500.0
2005-10-07 12:05:00,82.71,82.74,82.62,82.69,8700.0,82.71,82.74,82.62,82.69,8700.0
2005-10-07 12:10:00,82.68,82.76,82.67,82.74,8800.0,82.68,82.76,82.67,82.74,8800.0
2005-10-07 12:15:00,82.73,82.74,82.63,82.63,5400.0,82.73,82.74,82.63,82.63,5400.0
2005-10-07 12:20:00,82.6,82.6,82.18,82.43,29100.0,82.6,82.6,82.18,82.43,29100.0
2005-10-07 12:25:00,82.46,82.58,82.41,82.58,45300.0,82.46,82.58,82.41,82.58,45300.0
2005-10-07 12:30:00,82.59,82.63,82.5,82.5,3200.0,82.59,82.63,82.5,82.5,3200.0
2005-10-07 12:35:00,82.54,82.54,82.39,82.41,2400.0,82.54,82.54,82.39,82.41,2400.0
2005-10-07 12:40:00,82.41,82.48,82.41,82.48,5000.0,82.41,82.48,82.41,82.48,5000.0
2005-10-07 12:45:00,82.49,82.49,82.43,82.43,4700.0,82.49,82.49,82.43,82.43,4700.0
2005-10-07 12:50:00,82.42,82.44,82.34,82.34,3500.0,82.42,82.44,82.34,82.34,3500.0
2005-10-07 12:55:00,82.37,82.37,82.3,82.31,1700.0,82.37,82.37,82.3,82.31,1700.0
2005-10-07 13:00:00,82.3,82.3,82.13,82.17,5200.0,82.3,82.3,82.13,82.17,5200.0
2005-10-07 13:05:00,82.18,82.22,82.17,82.22,4900.0,82.18,82.22,82.17,82.22,4900.0
2005-10-07 13:10:00,82.22,82.31,82.22,82.29,5800.0,82.22,82.31,82.22,82.29,5800.0
2005-10-07 13:15:00,82.31,82.43,82.31,82.38,3300.0,82.31,82.43,82.31,82.38,3300.0
2005-10-07 13:20:00,82.4,82.6,82.4,82.59,5000.0,82.4,82.6,82.4,82.59,5000.0
2005-10-07 13:25:00,82.61,82.61,82.55,82.56,4600.0,82.61,82.61,82.55,82.56,4600.0
2005-10-07 13:30:00,82.55,82.58,82.53,82.53,5700.0,82.55,82.58,82.53,82.53,5700.0
2005-10-07 13:35:00,82.51,82.51,82.49,82.51,4200.0,82.51,82.51,82.49,82.51,4200.0
2005-10-07 13:40:00,82.51,82.57,82.47,82.53,4400.0,82.51,82.57,82.47,82.53,4400.0
2005-10-07 13:45:00,82.51,82.55,82.51,82.52,1000.0,82.51,82.55,82.51,82.52,1000.0
2005-10-07 13:50:00,82.53,82.53,82.42,82.42,2100.0,82.53,82.53,82.42,82.42,2100.0
2005-10-07 13:55:00,82.37,82.43,82.37,82.43,1100.0,82.37,82.43,82.37,82.43,1100.0
2005-10-07 14:00:00,82.48,82.48,82.37,82.38,8500.0,82.48,82.48,82.37,82.38,8500.0
2005-10-07 14:05:00,82.37,82.37,82.15,82.27,6400.0,82.37,82.37,82.15,82.27,6400.0
2005-10-07 14:10:00,82.27,82.27,82.18,82.18,3000.0,82.27,82.27,82.18,82.18,3000.0
2005-10-07 14:15:00,82.19,82.19,82.07,82.15,8100.0,82.19,82.19,82.07,82.15,8100.0
2005-10-07 14:20:00,82.16,82.22,82.11,82.22,11500.0,82.16,82.22,82.11,82.22,11500.0
2005-10-07 14:25:00,82.18,82.23,82.02,82.07,7100.0,82.18,82.23,82.02,82.07,7100.0
2005-10-07 14:30:00,82.05,82.08,82.04,82.04,5800.0,82.05,82.08,82.04,82.04,5800.0
2005-10-07 14:35:00,82.05,82.26,81.96,82.22,12600.0,82.05,82.26,81.96,82.22,12600.0
2005-10-07 14:40:00,82.22,82.25,82.19,82.24,8600.0,82.22,82.25,82.19,82.24,8600.0
2005-10-07 14:45:00,82.23,82.35,82.21,82.29,9200.0,82.23,82.35,82.21,82.29,9200.0
2005-10-07 14:50:00,82.29,82.36,82.12,82.19,10600.0,82.29,82.36,82.12,82.19,10600.0
2005-10-07 14:55:00,82.13,82.34,82.1,82.29,8200.0,82.13,82.34,82.1,82.29,8200.0
2005-10-07 15:00:00,82.29,82.29,82.12,82.28,8300.0,82.29,82.29,82.12,82.28,8300.0
2005-10-07 15:05:00,82.31,82.34,82.19,82.34,10300.0,82.31,82.34,82.19,82.34,10300.0
2005-10-07 15:10:00,82.33,82.34,82.16,82.2,4300.0,82.33,82.34,82.16,82.2,4300.0
2005-10-07 15:15:00,82.2,82.4,82.18,82.37,9400.0,82.2,82.4,82.18,82.37,9400.0
2005-10-07 15:20:00,82.37,82.46,82.34,82.39,12600.0,82.37,82.46,82.34,82.39,12600.0
2005-10-07 15:25:00,82.42,82.42,82.27,82.36,4100.0,82.42,82.42,82.27,82.36,4100.0
2005-10-07 15:30:00,82.35,82.36,82.24,82.25,15300.0,82.35,82.36,82.24,82.25,15300.0
2005-10-07 15:35:00,82.25,82.25,82.19,82.23,9300.0,82.25,82.25,82.19,82.23,9300.0
2005-10-07 15:40:00,82.24,82.24,82.13,82.22,4400.0,82.24,82.24,82.13,82.22,4400.0
2005-10-07 15:45:00,82.19,82.21,82.16,82.19,17500.0,82.19,82.21,82.16,82.19,17500.0
2005-10-07 15:50:00,82.18,82.28,82.15,82.27,16200.0,82.18,82.28,82.15,82.27,16200.0
2005-10-07 15:55:00,82.27,82.32,82.27,82.32,9300.0,82.27,82.32,82.27,82.32,9300.0
2005-10-10 09:30:00,82.32,82.44,82.32,82.44,8700.0,82.32,82.44,82.32,82.44,8700.0
2005-10-10 09:35:00,82.44,82.66,82.44,82.45,6300.0,82.44,82.66,82.44,82.45,6300.0
2005-10-10 09:40:00,82.46,82.58,82.45,82.5,10100.0,82.46,82.58,82.45,82.5,10100.0
2005-10-10 09:45:00,82.5,82.68,82.43,82.46,4700.0,82.5,82.68,82.43,82.46,4700.0
2005-10-10 09:50:00,82.46,82.5,82.41,82.46,3600.0,82.46,82.5,82.41,82.46,3600.0
2005-10-10 09:55:00,82.46,82.6,82.36,82.6,8500.0,82.46,82.6,82.36,82.6,8500.0
2005-10-10 10:00:00,82.59,82.6,82.3,82.31,21000.0,82.59,82.6,82.3,82.31,21000.0
2005-10-10 10:05:00,82.35,82.44,82.25,82.32,9200.0,82.35,82.44,82.25,82.32,9200.0
2005-10-10 10:10:00,82.3,82.3,81.75,81.9,27600.0,82.3,82.3,81.75,81.9,27600.0
2005-10-10 10:15:00,81.91,82.17,81.9,82.17,18400.0,81.91,82.17,81.9,82.17,18400.0
2005-10-10 10:20:00,82.17,82.17,82.06,82.09,15900.0,82.17,82.17,82.06,82.09,15900.0
2005-10-10 10:25:00,82.13,82.13,81.97,81.97,9300.0,82.13,82.13,81.97,81.97,9300.0
2005-10-10 10:30:00,81.95,81.98,81.91,81.96,6500.0,81.95,81.98,81.91,81.96,6500.0
2005-10-10 10:35:00,81.96,81.96,81.79,81.8,7300.0,81.96,81.96,81.79,81.8,7300.0
2005-10-10 10:40:00,81.81,81.95,81.79,81.95,7800.0,81.81,81.95,81.79,81.95,7800.0
2005-10-10 10:45:00,81.99,81.99,81.79,81.87,10300.0,81.99,81.99,81.79,81.87,10300.0
2005-10-10 10:50:00,81.89,82.0,81.89,81.9,7100.0,81.89,82.0,81.89,81.9,7100.0
2005-10-10 10:55:00,81.86,81.9,81.65,81.85,12400.0,81.86,81.9,81.65,81.85,12400.0
2005-10-10 11:00:00,81.85,82.15,81.85,82.15,4100.0,81.85,82.15,81.85,82.15,4100.0
2005-10-10 11:05:00,82.15,82.32,82.15,82.3,6600.0,82.15,82.32,82.15,82.3,6600.0
2005-10-10 11:10:00,82.28,82.29,82.13,82.21,8100.0,82.28,82.29,82.13,82.21,8100.0
2005-10-10 11:15:00,82.24,82.24,82.11,82.11,3100.0,82.24,82.24,82.11,82.11,3100.0
2005-10-10 11:20:00,82.11,82.22,82.08,82.22,5000.0,82.11,82.22,82.08,82.22,5000.0
2005-10-10 11:25:00,82.22,82.29,82.1,82.1,2500.0,82.22,82.29,82.1,82.1,2500.0
2005-10-10 11:30:00,82.11,82.21,82.1,82.18,3900.0,82.11,82.21,82.1,82.18,3900.0
2005-10-10 11:35:00,82.19,82.26,82.16,82.16,4200.0,82.19,82.26,82.16,82.16,4200.0
2005-10-10 11:40:00,82.16,82.16,81.99,82.05,2400.0,82.16,82.16,81.99,82.05,2400.0
2005-10-10 11:45:00,82.02,82.04,81.94,81.96,4900.0,82.02,82.04,81.94,81.96,4900.0
2005-10-10 11:50:00,82.02,82.12,82.02,82.09,8300.0,82.02,82.12,82.02,82.09,8300.0
2005-10-10 11:55:00,82.1,82.15,82.1,82.11,3900.0,82.1,82.15,82.1,82.11,3900.0
2005-10-10 12:00:00,82.11,82.25,82.11,82.21,3000.0,82.11,82.25,82.11,82.21,3000.0
2005-10-10 12:05:00,82.2,82.2,82.14,82.17,2600.0,82.2,82.2,82.14,82.17,2600.0
2005-10-10 12:10:00,82.17,82.18,82.15,82.15,1800.0,82.17,82.18,82.15,82.15,1800.0
2005-10-10 12:15:00,82.12,82.12,82.0,82.0,3300.0,82.12,82.12,82.0,82.0,3300.0
2005-10-10 12:20:00,82.0,82.18,82.0,82.15,5400.0,82.0,82.18,82.0,82.15,5400.0
2005-10-10 12:25:00,82.15,82.22,82.13,82.22,4900.0,82.15,82.22,82.13,82.22,4900.0
2005-10-10 12:30:00,82.22,82.24,82.22,82.23,2800.0,82.22,82.24,82.22,82.23,2800.0
2005-10-10 12:35:00,82.23,82.24,82.21,82.21,2600.0,82.23,82.24,82.21,82.21,2600.0
2005-10-10 12:40:00,82.19,82.19,82.07,82.1,25600.0,82.19,82.19,82.07,82.1,25600.0
2005-10-10 12:45:00,82.12,82.25,82.12,82.2,11300.0,82.12,82.25,82.12,82.2,11300.0
2005-10-10 12:50:00,82.2,82.22,82.05,82.05,16800.0,82.2,82.22,82.05,82.05,16800.0
2005-10-10 12:55:00,82.05,82.1,82.04,82.08,5000.0,82.05,82.1,82.04,82.08,5000.0
2005-10-10 13:00:00,82.08,82.08,82.02,82.07,1700.0,82.08,82.08,82.02,82.07,1700.0
2005-10-10 13:05:00,82.07,82.12,82.05,82.12,3100.0,82.07,82.12,82.05,82.12,3100.0
2005-10-10 13:10:00,82.13,82.15,82.06,82.06,4300.0,82.13,82.15,82.06,82.06,4300.0
2005-10-10 13:15:00,82.09,82.13,82.05,82.06,2000.0,82.09,82.13,82.05,82.06,2000.0
2005-10-10 13:20:00,82.06,82.07,81.97,82.01,4700.0,82.06,82.07,81.97,82.01,4700.0
2005-10-10 13:25:00,81.99,82.04,81.99,82.03,1200.0,81.99,82.04,81.99,82.03,1200.0
2005-10-10 13:30:00,82.04,82.1,82.03,82.04,3600.0,82.04,82.1,82.03,82.04,3600.0
2005-10-10 13:35:00,82.02,82.02,81.97,82.01,2000.0,82.02,82.02,81.97,82.01,2000.0
2005-10-10 13:40:00,82.01,82.04,82.01,82.03,2300.0,82.01,82.04,82.01,82.03,2300.0
2005-10-10 13:45:00,82.04,82.04,81.9,81.9,1000.0,82.04,82.04,81.9,81.9,1000.0
2005-10-10 13:50:00,81.94,81.94,81.9,81.92,1300.0,81.94,81.94,81.9,81.92,1300.0
2005-10-10 13:55:00,81.92,81.96,81.92,81.94,1000.0,81.92,81.96,81.92,81.94,1000.0
2005-10-10 14:00:00,81.95,81.98,81.91,81.91,2400.0,81.95,81.98,81.91,81.91,2400.0
2005-10-10 14:05:00,81.92,81.97,81.85,81.86,4200.0,81.92,81.97,81.85,81.86,4200.0
2005-10-10 14:10:00,81.83,81.84,81.74,81.74,2100.0,81.83,81.84,81.74,81.74,2100.0
2005-10-10 14:15:00,81.74,81.86,81.65,81.65,8700.0,81.74,81.86,81.65,81.65,8700.0
2005-10-10 14:20:00,81.65,81.68,81.49,81.52,12100.0,81.65,81.68,81.49,81.52,12100.0
2005-10-10 14:25:00,81.5,81.51,81.43,81.49,2200.0,81.5,81.51,81.43,81.49,2200.0
2005-10-10 14:30:00,81.5,81.68,81.48,81.66,11100.0,81.5,81.68,81.48,81.66,11100.0
2005-10-10 14:35:00,81.69,81.7,81.5,81.5,3600.0,81.69,81.7,81.5,81.5,3600.0
2005-10-10 14:40:00,81.46,81.51,81.41,81.51,4900.0,81.46,81.51,81.41,81.51,4900.0
2005-10-10 14:45:00,81.5,81.51,81.28,81.28,7100.0,81.5,81.51,81.28,81.28,7100.0
2005-10-10 14:50:00,81.27,81.74,81.24,81.68,23400.0,81.27,81.74,81.24,81.68,23400.0
2005-10-10 14:55:00,81.69,81.7,81.52,81.54,5300.0,81.69,81.7,81.52,81.54,5300.0
2005-10-10 15:00:00,81.54,81.62,81.52,81.55,3500.0,81.54,81.62,81.52,81.55,3500.0
2005-10-10 15:05:00,81.56,81.63,81.5,81.63,4300.0,81.56,81.63,81.5,81.63,4300.0
2005-10-10 15:10:00,81.63,81.65,81.6,81.63,19700.0,81.63,81.65,81.6,81.63,19700.0
2005-10-10 15:15:00,81.63,81.78,81.6,81.68,19600.0,81.63,81.78,81.6,81.68,19600.0
2005-10-10 15:20:00,81.67,81.73,81.65,81.7,13300.0,81.67,81.73,81.65,81.7,13300.0
2005-10-10 15:25:00,81.7,81.77,81.56,81.56,6700.0,81.7,81.77,81.56,81.56,6700.0
2005-10-10 15:30:00,81.56,81.56,81.4,81.54,8800.0,81.56,81.56,81.4,81.54,8800.0
2005-10-10 15:35:00,81.5,81.68,81.5,81.65,6900.0,81.5,81.68,81.5,81.65,6900.0
2005-10-10 15:40:00,81.62,81.62,81.34,81.48,9100.0,81.62,81.62,81.34,81.48,9100.0
2005-10-10 15:45:00,81.48,81.6,81.45,81.5,8000.0,81.48,81.6,81.45,81.5,8000.0
2005-10-10 15:50:00,81.5,81.53,81.41,81.49,11300.0,81.5,81.53,81.41,81.49,11300.0
2005-10-10 15:55:00,81.49,81.49,81.4,81.46,15700.0,81.49,81.49,81.4,81.46,15700.0
2005-10-11 09:30:00,81.7,81.91,81.7,81.76,12700.0,81.7,81.91,81.7,81.76,12700.0
2005-10-11 09:35:00,81.9,82.15,81.9,82.01,11600.0,81.9,82.15,81.9,82.01,11600.0
2005-10-11 09:40:00,82.15,82.78,82.15,82.74,8500.0,82.15,82.78,82.15,82.74,8500.0
2005-10-11 09:45:00,82.74,82.74,82.45,82.48,17900.0,82.74,82.74,82.45,82.48,17900.0
2005-10-11 09:50:00,82.48,82.55,82.4,82.46,17300.0,82.48,82.55,82.4,82.46,17300.0
2005-10-11 09:55:00,82.48,82.48,82.35,82.38,19200.0,82.48,82.48,82.35,82.38,19200.0
2005-10-11 10:00:00,82.38,82.38,82.23,82.25,28500.0,82.38,82.38,82.23,82.25,28500.0
2005-10-11 10:05:00,82.25,82.59,82.25,82.37,31600.0,82.25,82.59,82.25,82.37,31600.0
2005-10-11 10:10:00,82.42,82.45,82.26,82.39,8500.0,82.42,82.45,82.26,82.39,8500.0
2005-10-11 10:15:00,82.41,82.5,82.31,82.5,11300.0,82.41,82.5,82.31,82.5,11300.0
2005-10-11 10:20:00,82.5,82.59,82.41,82.48,7900.0,82.5,82.59,82.41,82.48,7900.0
2005-10-11 10:25:00,82.5,82.7,82.4,82.44,15600.0,82.5,82.7,82.4,82.44,15600.0
2005-10-11 10:30:00,82.42,82.54,82.3,82.5,16900.0,82.42,82.54,82.3,82.5,16900.0
2005-10-11 10:35:00,82.51,82.53,82.3,82.35,14800.0,82.51,82.53,82.3,82.35,14800.0
2005-10-11 10:40:00,82.35,82.35,82.22,82.27,16400.0,82.35,82.35,82.22,82.27,16400.0
2005-10-11 10:45:00,82.29,82.4,82.25,82.4,8000.0,82.29,82.4,82.25,82.4,8000.0
2005-10-11 10:50:00,82.4,82.5,82.27,82.27,12800.0,82.4,82.5,82.27,82.27,12800.0
2005-10-11 10:55:00,82.33,82.42,82.33,82.4,8100.0,82.33,82.42,82.33,82.4,8100.0
2005-10-11 11:00:00,82.32,82.39,82.28,82.37,10600.0,82.32,82.39,82.28,82.37,10600.0
2005-10-11 11:05:00,82.38,82.4,82.22,82.38,11800.0,82.38,82.4,82.22,82.38,11800.0
2005-10-11 11:10:00,82.39,82.39,82.28,82.31,15800.0,82.39,82.39,82.28,82.31,15800.0
2005-10-11 11:15:00,82.31,82.35,82.26,82.33,13300.0,82.31,82.35,82.26,82.33,13300.0
2005-10-11 11:20:00,82.27,82.32,82.19,82.19,8400.0,82.27,82.32,82.19,82.19,8400.0
2005-10-11 11:25:00,82.18,82.25,82.13,82.18,11600.0,82.18,82.25,82.13,82.18,11600.0
2005-10-11 11:30:00,82.21,82.28,82.08,82.28,18100.0,82.21,82.28,82.08,82.28,18100.0
2005-10-11 11:35:00,82.26,82.26,82.19,82.25,9600.0,82.26,82.26,82.19,82.25,9600.0
2005-10-11 11:40:00,82.26,82.3,82.22,82.27,11000.0,82.26,82.3,82.22,82.27,11000.0
2005-10-11 11:45:00,82.27,82.38,82.26,82.33,14400.0,82.27,82.38,82.26,82.33,14400.0
2005-10-11 11:50:00,82.33,82.43,82.33,82.4,10100.0,82.33,82.43,82.33,82.4,10100.0
2005-10-11 11:55:00,82.39,82.39,82.25,82.38,8000.0,82.39,82.39,82.25,82.38,8000.0
2005-10-11 12:00:00,82.37,82.42,82.34,82.34,7000.0,82.37,82.42,82.34,82.34,7000.0
2005-10-11 12:05:00,82.35,82.36,82.31,82.32,4500.0,82.35,82.36,82.31,82.32,4500.0
2005-10-11 12:10:00,82.3,82.34,82.21,82.22,10500.0,82.3,82.34,82.21,82.22,10500.0
2005-10-11 12:15:00,82.21,82.31,82.16,82.22,11900.0,82.21,82.31,82.16,82.22,11900.0
2005-10-11 12:20:00,82.25,82.27,82.2,82.22,12800.0,82.25,82.27,82.2,82.22,12800.0
2005-10-11 12:25:00,82.22,82.34,82.22,82.34,5800.0,82.22,82.34,82.22,82.34,5800.0
2005-10-11 12:30:00,82.34,82.44,82.34,82.39,6100.0,82.34,82.44,82.34,82.39,6100.0
2005-10-11 12:35:00,82.45,82.47,82.41,82.47,9900.0,82.45,82.47,82.41,82.47,9900.0
2005-10-11 12:40:00,82.47,82.53,82.43,82.49,7700.0,82.47,82.53,82.43,82.49,7700.0
2005-10-11 12:45:00,82.5,82.51,82.36,82.51,10000.0,82.5,82.51,82.36,82.51,10000.0
2005-10-11 12:50:00,82.5,82.5,82.4,82.4,12100.0,82.5,82.5,82.4,82.4,12100.0
2005-10-11 12:55:00,82.45,82.55,82.45,82.53,7400.0,82.45,82.55,82.45,82.53,7400.0
2005-10-11 13:00:00,82.51,82.51,82.4,82.5,6600.0,82.51,82.51,82.4,82.5,6600.0
2005-10-11 13:05:00,82.45,82.47,82.41,82.45,2600.0,82.45,82.47,82.41,82.45,2600.0
2005-10-11 13:10:00,82.47,82.48,82.4,82.4,9500.0,82.47,82.48,82.4,82.4,9500.0
2005-10-11 13:15:00,82.44,82.47,82.4,82.47,6800.0,82.44,82.47,82.4,82.47,6800.0
2005-10-11 13:20:00,82.44,82.52,82.44,82.5,8400.0,82.44,82.52,82.44,82.5,8400.0
2005-10-11 13:25:00,82.51,82.53,82.5,82.5,5400.0,82.51,82.53,82.5,82.5,5400.0
2005-10-11 13:30:00,82.51,82.6,82.41,82.6,10800.0,82.51,82.6,82.41,82.6,10800.0
2005-10-11 13:35:00,82.6,82.65,82.55,82.6,5700.0,82.6,82.65,82.55,82.6,5700.0
2005-10-11 13:40:00,82.6,82.62,82.6,82.61,5000.0,82.6,82.62,82.6,82.61,5000.0
2005-10-11 13:45:00,82.61,82.64,82.61,82.64,3700.0,82.61,82.64,82.61,82.64,3700.0
2005-10-11 13:50:00,82.64,82.69,82.64,82.69,8500.0,82.64,82.69,82.64,82.69,8500.0
2005-10-11 13:55:00,82.68,82.68,82.48,82.49,16300.0,82.68,82.68,82.48,82.49,16300.0
2005-10-11 14:00:00,82.49,82.5,82.27,82.45,14000.0,82.49,82.5,82.27,82.45,14000.0
2005-10-11 14:05:00,82.5,82.5,82.18,82.47,17100.0,82.5,82.5,82.18,82.47,17100.0
2005-10-11 14:10:00,82.46,82.65,82.46,82.65,29300.0,82.46,82.65,82.46,82.65,29300.0
2005-10-11 14:15:00,82.65,82.68,82.45,82.52,20000.0,82.65,82.68,82.45,82.52,20000.0
2005-10-11 14:20:00,82.53,82.53,82.47,82.48,27700.0,82.53,82.53,82.47,82.48,27700.0
2005-10-11 14:25:00,82.48,82.6,82.45,82.55,22300.0,82.48,82.6,82.45,82.55,22300.0
2005-10-11 14:30:00,82.51,82.55,82.41,82.44,10500.0,82.51,82.55,82.41,82.44,10500.0
2005-10-11 14:35:00,82.45,82.54,82.34,82.34,12100.0,82.45,82.54,82.34,82.34,12100.0
2005-10-11 14:40:00,82.34,82.44,82.29,82.44,11900.0,82.34,82.44,82.29,82.44,11900.0
2005-10-11 14:45:00,82.39,82.52,82.39,82.51,11600.0,82.39,82.52,82.39,82.51,11600.0
2005-10-11 14:50:00,82.44,82.5,82.25,82.37,9900.0,82.44,82.5,82.25,82.37,9900.0
2005-10-11 14:55:00,82.42,82.45,82.23,82.34,17600.0,82.42,82.45,82.23,82.34,17600.0
2005-10-11 15:00:00,82.38,82.52,82.3,82.34,13900.0,82.38,82.52,82.3,82.34,13900.0
2005-10-11 15:05:00,82.34,82.48,82.34,82.42,7900.0,82.34,82.48,82.34,82.42,7900.0
2005-10-11 15:10:00,82.46,82.5,82.42,82.46,15400.0,82.46,82.5,82.42,82.46,15400.0
2005-10-11 15:15:00,82.5,82.51,82.47,82.49,8600.0,82.5,82.51,82.47,82.49,8600.0
2005-10-11 15:20:00,82.45,82.45,82.28,82.33,19300.0,82.45,82.45,82.28,82.33,19300.0
2005-10-11 15:25:00,82.3,82.35,82.19,82.21,16600.0,82.3,82.35,82.19,82.21,16600.0
2005-10-11 15:30:00,82.21,82.21,82.08,82.15,37800.0,82.21,82.21,82.08,82.15,37800.0
2005-10-11 15:35:00,82.15,82.3,82.15,82.26,26200.0,82.15,82.3,82.15,82.26,26200.0
2005-10-11 15:40:00,82.27,82.38,82.23,82.38,29300.0,82.27,82.38,82.23,82.38,29300.0
2005-10-11 15:45:00,82.39,82.39,82.24,82.24,29500.0,82.39,82.39,82.24,82.24,29500.0
2005-10-11 15:50:00,82.24,82.26,82.13,82.16,35700.0,82.24,82.26,82.13,82.16,35700.0
2005-10-11 15:55:00,82.15,82.22,82.13,82.22,21600.0,82.15,82.22,82.13,82.22,21600.0
2005-10-12 09:30:00,81.95,82.15,81.81,82.1,9100.0,81.95,82.15,81.81,82.1,9100.0
2005-10-12 09:35:00,82.11,82.17,81.78,81.81,8400.0,82.11,82.17,81.78,81.81,8400.0
2005-10-12 09:40:00,81.8,81.8,81.51,81.65,13800.0,81.8,81.8,81.51,81.65,13800.0
2005-10-12 09:45:00,81.66,81.82,81.6,81.82,21600.0,81.66,81.82,81.6,81.82,21600.0
2005-10-12 09:50:00,81.82,81.97,81.81,81.91,33000.0,81.82,81.97,81.81,81.91,33000.0
2005-10-12 09:55:00,81.91,81.91,81.7,81.77,28200.0,81.91,81.91,81.7,81.77,28200.0
2005-10-12 10:00:00,81.77,81.9,81.77,81.8,19600.0,81.77,81.9,81.77,81.8,19600.0
2005-10-12 10:05:00,81.8,81.8,81.56,81.56,14800.0,81.8,81.8,81.56,81.56,14800.0
2005-10-12 10:10:00,81.53,81.6,81.3,81.33,21500.0,81.53,81.6,81.3,81.33,21500.0
2005-10-12 10:15:00,81.33,81.33,81.15,81.2,48400.0,81.33,81.33,81.15,81.2,48400.0
2005-10-12 10:20:00,81.19,81.2,80.92,80.94,29400.0,81.19,81.2,80.92,80.94,29400.0
2005-10-12 10:25:00,80.91,80.99,80.78,80.79,27800.0,80.91,80.99,80.78,80.79,27800.0
2005-10-12 10:30:00,80.76,80.99,80.76,80.97,19100.0,80.76,80.99,80.76,80.97,19100.0
2005-10-12 10:35:00,80.95,81.03,80.89,81.03,23900.0,80.95,81.03,80.89,81.03,23900.0
2005-10-12 10:40:00,81.09,81.23,81.04,81.14,34900.0,81.09,81.23,81.04,81.14,34900.0
2005-10-12 10:45:00,81.12,81.12,80.81,80.89,14700.0,81.12,81.12,80.81,80.89,14700.0
2005-10-12 10:50:00,80.94,80.94,80.34,80.34,23200.0,80.94,80.94,80.34,80.34,23200.0
2005-10-12 10:55:00,80.35,80.35,80.08,80.08,40100.0,80.35,80.35,80.08,80.08,40100.0
2005-10-12 11:00:00,80.09,80.3,79.98,80.26,38500.0,80.09,80.3,79.98,80.26,38500.0
2005-10-12 11:05:00,80.24,80.25,80.06,80.15,45700.0,80.24,80.25,80.06,80.15,45700.0
2005-10-12 11:10:00,80.15,80.4,80.15,80.33,24800.0,80.15,80.4,80.15,80.33,24800.0
2005-10-12 11:15:00,80.35,80.4,80.28,80.4,23000.0,80.35,80.4,80.28,80.4,23000.0
2005-10-12 11:20:00,80.39,80.4,80.28,80.35,21300.0,80.39,80.4,80.28,80.35,21300.0
2005-10-12 11:25:00,80.34,80.4,80.28,80.4,26200.0,80.34,80.4,80.28,80.4,26200.0
2005-10-12 11:30:00,80.4,80.48,80.4,80.47,12700.0,80.4,80.48,80.4,80.47,12700.0
2005-10-12 11:35:00,80.46,80.46,80.25,80.39,7300.0,80.46,80.46,80.25,80.39,7300.0
2005-10-12 11:40:00,80.39,80.44,80.33,80.43,10200.0,80.39,80.44,80.33,80.43,10200.0
2005-10-12 11:45:00,80.45,80.45,80.24,80.25,18500.0,80.45,80.45,80.24,80.25,18500.0
2005-10-12 11:50:00,80.26,80.31,80.21,80.31,10200.0,80.26,80.31,80.21,80.31,10200.0
2005-10-12 11:55:00,80.29,80.29,80.23,80.26,13000.0,80.29,80.29,80.23,80.26,13000.0
2005-10-12 12:00:00,80.22,80.28,80.09,80.27,13300.0,80.22,80.28,80.09,80.27,13300.0
2005-10-12 12:05:00,80.3,80.45,80.3,80.45,8800.0,80.3,80.45,80.3,80.45,8800.0
2005-10-12 12:10:00,80.38,80.38,80.32,80.32,7200.0,80.38,80.38,80.32,80.32,7200.0
2005-10-12 12:15:00,80.34,80.48,80.34,80.47,9500.0,80.34,80.48,80.34,80.47,9500.0
2005-10-12 12:20:00,80.45,80.45,80.35,80.38,4200.0,80.45,80.45,80.35,80.38,4200.0
2005-10-12 12:25:00,80.36,80.58,80.36,80.58,9800.0,80.36,80.58,80.36,80.58,9800.0
2005-10-12 12:30:00,80.6,80.73,80.6,80.7,12500.0,80.6,80.73,80.6,80.7,12500.0
2005-10-12 12:35:00,80.65,80.84,80.64,80.81,11400.0,80.65,80.84,80.64,80.81,11400.0
2005-10-12 12:40:00,80.8,80.94,80.8,80.87,6400.0,80.8,80.94,80.8,80.87,6400.0
2005-10-12 12:45:00,80.88,80.97,80.85,80.9,26000.0,80.88,80.97,80.85,80.9,26000.0
2005-10-12 12:50:00,80.9,80.98,80.9,80.95,7500.0,80.9,80.98,80.9,80.95,7500.0
2005-10-12 12:55:00,80.92,81.0,80.92,81.0,21200.0,80.92,81.0,80.92,81.0,21200.0
2005-10-12 13:00:00,81.0,81.03,80.91,80.95,14900.0,81.0,81.03,80.91,80.95,14900.0
2005-10-12 13:05:00,80.96,81.0,80.91,80.99,7400.0,80.96,81.0,80.91,80.99,7400.0
2005-10-12 13:10:00,80.99,81.05,80.99,81.02,14700.0,80.99,81.05,80.99,81.02,14700.0
2005-10-12 13:15:00,81.01,81.18,81.0,81.17,7700.0,81.01,81.18,81.0,81.17,7700.0
2005-10-12 13:20:00,81.18,81.3,81.18,81.25,25800.0,81.18,81.3,81.18,81.25,25800.0
2005-10-12 13:25:00,81.25,81.25,81.03,81.08,6100.0,81.25,81.25,81.03,81.08,6100.0
2005-10-12 13:30:00,81.04,81.07,80.95,81.03,6700.0,81.04,81.07,80.95,81.03,6700.0
2005-10-12 13:35:00,80.97,81.09,80.97,81.06,10500.0,80.97,81.09,80.97,81.06,10500.0
2005-10-12 13:40:00,81.05,81.08,80.92,80.93,24900.0,81.05,81.08,80.92,80.93,24900.0
2005-10-12 13:45:00,80.92,80.92,80.85,80.85,6900.0,80.92,80.92,80.85,80.85,6900.0
2005-10-12 13:50:00,80.89,81.01,80.85,80.99,11000.0,80.89,81.01,80.85,80.99,11000.0
2005-10-12 13:55:00,80.99,81.09,80.94,80.94,11300.0,80.99,81.09,80.94,80.94,11300.0
2005-10-12 14:00:00,80.91,81.11,80.85,81.04,14900.0,80.91,81.11,80.85,81.04,14900.0
2005-10-12 14:05:00,81.0,81.06,80.92,80.92,9300.0,81.0,81.06,80.92,80.92,9300.0
2005-10-12 14:10:00,80.86,80.86,80.63,80.76,11300.0,80.86,80.86,80.63,80.76,11300.0
2005-10-12 14:15:00,80.76,80.82,80.75,80.82,4900.0,80.76,80.82,80.75,80.82,4900.0
2005-10-12 14:20:00,80.82,80.89,80.7,80.89,23400.0,80.82,80.89,80.7,80.89,23400.0
2005-10-12 14:25:00,80.89,80.94,80.7,80.9,20500.0,80.89,80.94,80.7,80.9,20500.0
2005-10-12 14:30:00,80.94,80.94,80.82,80.83,55600.0,80.94,80.94,80.82,80.83,55600.0
2005-10-12 14:35:00,80.85,80.9,80.74,80.85,17400.0,80.85,80.9,80.74,80.85,17400.0
2005-10-12 14:40:00,80.82,80.9,80.78,80.9,20800.0,80.82,80.9,80.78,80.9,20800.0
2005-10-12 14:45:00,80.9,80.9,80.73,80.76,14300.0,80.9,80.9,80.73,80.76,14300.0
2005-10-12 14:50:00,80.76,80.85,80.73,80.77,14700.0,80.76,80.85,80.73,80.77,14700.0
2005-10-12 14:55:00,80.78,80.8,80.71,80.72,9300.0,80.78,80.8,80.71,80.72,9300.0
2005-10-12 15:00:00,80.72,80.72,80.51,80.62,19800.0,80.72,80.72,80.51,80.62,19800.0
2005-10-12 15:05:00,80.62,80.8,80.62,80.77,12400.0,80.62,80.8,80.62,80.77,12400.0
2005-10-12 15:10:00,80.77,80.87,80.71,80.71,12000.0,80.77,80.87,80.71,80.71,12000.0
2005-10-12 15:15:00,80.68,80.76,80.6,80.76,8600.0,80.68,80.76,80.6,80.76,8600.0
2005-10-12 15:20:00,80.77,80.96,80.73,80.91,15200.0,80.77,80.96,80.73,80.91,15200.0
2005-10-12 15:25:00,80.91,80.95,80.69,80.77,21900.0,80.91,80.95,80.69,80.77,21900.0
2005-10-12 15:30:00,80.77,80.77,80.62,80.75,13500.0,80.77,80.77,80.62,80.75,13500.0
2005-10-12 15:35:00,80.75,80.75,80.55,80.65,19200.0,80.75,80.75,80.55,80.65,19200.0
2005-10-12 15:40:00,80.65,80.75,80.64,80.72,19300.0,80.65,80.75,80.64,80.72,19300.0
2005-10-12 15:45:00,80.72,80.75,80.67,80.71,33000.0,80.72,80.75,80.67,80.71,33000.0
2005-10-12 15:50:00,80.71,80.74,80.64,80.68,34100.0,80.71,80.74,80.64,80.68,34100.0
2005-10-12 15:55:00,80.68,80.88,80.68,80.79,19200.0,80.68,80.88,80.68,80.79,19200.0
2005-10-13 09:30:00,80.77,81.47,80.77,81.38,15500.0,80.77,81.47,80.77,81.38,15500.0
2005-10-13 09:35:00,81.38,81.76,81.31,81.76,11300.0,81.38,81.76,81.31,81.76,11300.0
2005-10-13 09:40:00,81.76,81.76,81.22,81.35,5900.0,81.76,81.76,81.22,81.35,5900.0
2005-10-13 09:45:00,81.32,81.32,81.04,81.15,5900.0,81.32,81.32,81.04,81.15,5900.0
2005-10-13 09:50:00,81.05,81.21,81.05,81.1,8900.0,81.05,81.21,81.05,81.1,8900.0
2005-10-13 09:55:00,81.11,81.31,81.11,81.25,9700.0,81.11,81.31,81.11,81.25,9700.0
2005-10-13 10:00:00,81.23,81.28,81.04,81.04,5600.0,81.23,81.28,81.04,81.04,5600.0
2005-10-13 10:05:00,81.04,81.17,80.88,81.06,14600.0,81.04,81.17,80.88,81.06,14600.0
2005-10-13 10:10:00,81.01,81.21,80.93,81.15,15300.0,81.01,81.21,80.93,81.15,15300.0
2005-10-13 10:15:00,81.09,81.15,81.05,81.07,3000.0,81.09,81.15,81.05,81.07,3000.0
2005-10-13 10:20:00,81.15,81.26,81.15,81.26,11500.0,81.15,81.26,81.15,81.26,11500.0
2005-10-13 10:25:00,81.26,81.45,81.19,81.36,7900.0,81.26,81.45,81.19,81.36,7900.0
2005-10-13 10:30:00,81.26,81.29,81.14,81.17,9000.0,81.26,81.29,81.14,81.17,9000.0
2005-10-13 10:35:00,81.22,81.27,81.16,81.25,21800.0,81.22,81.27,81.16,81.25,21800.0
2005-10-13 10:40:00,81.24,81.3,81.17,81.19,16000.0,81.24,81.3,81.17,81.19,16000.0
2005-10-13 10:45:00,81.17,81.24,81.17,81.19,3600.0,81.17,81.24,81.17,81.19,3600.0
2005-10-13 10:50:00,81.21,81.22,81.1,81.14,6500.0,81.21,81.22,81.1,81.14,6500.0
2005-10-13 10:55:00,81.12,81.13,81.06,81.06,2700.0,81.12,81.13,81.06,81.06,2700.0
2005-10-13 11:00:00,81.07,81.19,81.07,81.14,6200.0,81.07,81.19,81.07,81.14,6200.0
2005-10-13 11:05:00,81.13,81.25,81.13,81.23,25600.0,81.13,81.25,81.13,81.23,25600.0
2005-10-13 11:10:00,81.23,81.32,81.19,81.32,39100.0,81.23,81.32,81.19,81.32,39100.0
2005-10-13 11:15:00,81.32,81.43,81.32,81.4,31400.0,81.32,81.43,81.32,81.4,31400.0
2005-10-13 11:20:00,81.35,81.43,81.35,81.37,5400.0,81.35,81.43,81.35,81.37,5400.0
2005-10-13 11:25:00,81.38,81.4,81.29,81.29,10700.0,81.38,81.4,81.29,81.29,10700.0
2005-10-13 11:30:00,81.26,81.29,81.17,81.17,5500.0,81.26,81.29,81.17,81.17,5500.0
2005-10-13 11:35:00,81.17,81.17,80.99,81.14,10100.0,81.17,81.17,80.99,81.14,10100.0
2005-10-13 11:40:00,81.15,81.24,81.09,81.09,5700.0,81.15,81.24,81.09,81.09,5700.0
2005-10-13 11:45:00,81.07,81.24,80.96,80.96,8600.0,81.07,81.24,80.96,80.96,8600.0
2005-10-13 11:50:00,80.97,81.09,80.94,81.08,4300.0,80.97,81.09,80.94,81.08,4300.0
2005-10-13 11:55:00,81.08,81.08,80.79,80.83,4300.0,81.08,81.08,80.79,80.83,4300.0
2005-10-13 12:00:00,80.84,81.1,80.84,81.0,8700.0,80.84,81.1,80.84,81.0,8700.0
2005-10-13 12:05:00,81.04,81.04,80.88,80.88,2100.0,81.04,81.04,80.88,80.88,2100.0
2005-10-13 12:10:00,80.91,80.95,80.84,80.85,7200.0,80.91,80.95,80.84,80.85,7200.0
2005-10-13 12:15:00,80.9,80.92,80.79,80.86,3100.0,80.9,80.92,80.79,80.86,3100.0
2005-10-13 12:20:00,80.78,80.81,80.52,80.52,9800.0,80.78,80.81,80.52,80.52,9800.0
2005-10-13 12:25:00,80.55,80.57,80.3,80.3,8000.0,80.55,80.57,80.3,80.3,8000.0
2005-10-13 12:30:00,80.3,80.52,80.26,80.42,7000.0,80.3,80.52,80.26,80.42,7000.0
2005-10-13 12:35:00,80.38,80.39,80.34,80.36,5500.0,80.38,80.39,80.34,80.36,5500.0
2005-10-13 12:40:00,80.34,80.43,80.26,80.43,5800.0,80.34,80.43,80.26,80.43,5800.0
2005-10-13 12:45:00,80.42,80.6,80.42,80.58,8600.0,80.42,80.6,80.42,80.58,8600.0
2005-10-13 12:50:00,80.58,80.59,80.35,80.35,6400.0,80.58,80.59,80.35,80.35,6400.0
2005-10-13 12:55:00,80.32,80.52,80.28,80.52,5100.0,80.32,80.52,80.28,80.52,5100.0
2005-10-13 13:00:00,80.45,80.49,80.37,80.37,4900.0,80.45,80.49,80.37,80.37,4900.0
2005-10-13 13:05:00,80.39,80.47,80.34,80.44,5800.0,80.39,80.47,80.34,80.44,5800.0
2005-10-13 13:10:00,80.27,80.41,80.27,80.39,6700.0,80.27,80.41,80.27,80.39,6700.0
2005-10-13 13:15:00,80.4,80.46,80.35,80.41,4500.0,80.4,80.46,80.35,80.41,4500.0
2005-10-13 13:20:00,80.41,80.42,80.31,80.31,6400.0,80.41,80.42,80.31,80.31,6400.0
2005-10-13 13:25:00,80.34,80.52,80.34,80.46,5100.0,80.34,80.52,80.34,80.46,5100.0
2005-10-13 13:30:00,80.4,80.42,80.31,80.32,4800.0,80.4,80.42,80.31,80.32,4800.0
2005-10-13 13:35:00,80.28,80.29,80.11,80.15,4500.0,80.28,80.29,80.11,80.15,4500.0
2005-10-13 13:40:00,80.08,80.11,80.01,80.05,4800.0,80.08,80.11,80.01,80.05,4800.0
2005-10-13 13:45:00,80.05,80.13,80.0,80.13,9700.0,80.05,80.13,80.0,80.13,9700.0
2005-10-13 13:50:00,80.13,80.3,80.13,80.3,6800.0,80.13,80.3,80.13,80.3,6800.0
2005-10-13 13:55:00,80.31,80.37,80.31,80.37,4700.0,80.31,80.37,80.31,80.37,4700.0
2005-10-13 14:00:00,80.37,80.5,80.37,80.46,10600.0,80.37,80.5,80.37,80.46,10600.0
2005-10-13 14:05:00,80.44,80.54,80.35,80.48,2900.0,80.44,80.54,80.35,80.48,2900.0
2005-10-13 14:10:00,80.49,80.49,80.32,80.39,3600.0,80.49,80.49,80.32,80.39,3600.0
2005-10-13 14:15:00,80.4,80.53,80.33,80.51,5800.0,80.4,80.53,80.33,80.51,5800.0
2005-10-13 14:20:00,80.51,80.73,80.5,80.64,9000.0,80.51,80.73,80.5,80.64,9000.0
2005-10-13 14:25:00,80.61,80.66,80.52,80.56,6900.0,80.61,80.66,80.52,80.56,6900.0
2005-10-13 14:30:00,80.55,80.71,80.55,80.7,6200.0,80.55,80.71,80.55,80.7,6200.0
2005-10-13 14:35:00,80.71,81.04,80.71,81.01,15000.0,80.71,81.04,80.71,81.01,15000.0
2005-10-13 14:40:00,81.04,81.17,80.87,81.12,28100.0,81.04,81.17,80.87,81.12,28100.0
2005-10-13 14:45:00,81.13,81.23,81.12,81.12,25100.0,81.13,81.23,81.12,81.12,25100.0
2005-10-13 14:50:00,81.11,81.13,80.86,81.13,16700.0,81.11,81.13,80.86,81.13,16700.0
2005-10-13 14:55:00,81.12,81.19,81.07,81.15,12600.0,81.12,81.19,81.07,81.15,12600.0
2005-10-13 15:00:00,81.14,81.34,81.09,81.28,14600.0,81.14,81.34,81.09,81.28,14600.0
2005-10-13 15:05:00,81.27,81.28,81.21,81.27,17000.0,81.27,81.28,81.21,81.27,17000.0
2005-10-13 15:10:00,81.27,81.28,81.22,81.27,11100.0,81.27,81.28,81.22,81.27,11100.0
2005-10-13 15:15:00,81.27,81.29,81.12,81.23,14500.0,81.27,81.29,81.12,81.23,14500.0
2005-10-13 15:20:00,81.22,81.24,81.11,81.24,18700.0,81.22,81.24,81.11,81.24,18700.0
2005-10-13 15:25:00,81.25,81.27,81.15,81.15,17800.0,81.25,81.27,81.15,81.15,17800.0
2005-10-13 15:30:00,81.16,81.18,81.04,81.16,15600.0,81.16,81.18,81.04,81.16,15600.0
2005-10-13 15:35:00,81.15,81.26,81.15,81.26,27000.0,81.15,81.26,81.15,81.26,27000.0
2005-10-13 15:40:00,81.25,81.28,81.22,81.26,24000.0,81.25,81.28,81.22,81.26,24000.0
2005-10-13 15:45:00,81.28,81.56,81.26,81.54,30500.0,81.28,81.56,81.26,81.54,30500.0
2005-10-13 15:50:00,81.54,81.55,81.4,81.45,46600.0,81.54,81.55,81.4,81.45,46600.0
2005-10-13 15:55:00,81.45,81.49,81.42,81.45,35800.0,81.45,81.49,81.42,81.45,35800.0
2005-10-14 09:30:00,81.49,82.01,81.49,81.9,7600.0,81.49,82.01,81.49,81.9,7600.0
2005-10-14 09:35:00,81.87,82.2,81.85,82.19,8700.0,81.87,82.2,81.85,82.19,8700.0
2005-10-14 09:40:00,82.12,82.4,82.08,82.15,10200.0,82.12,82.4,82.08,82.15,10200.0
2005-10-14 09:45:00,82.15,82.15,81.82,81.83,10600.0,82.15,82.15,81.82,81.83,10600.0
2005-10-14 09:50:00,81.88,82.0,81.79,81.83,11600.0,81.88,82.0,81.79,81.83,11600.0
2005-10-14 09:55:00,81.83,81.9,81.68,81.9,11000.0,81.83,81.9,81.68,81.9,11000.0
2005-10-14 10:00:00,81.85,81.97,81.79,81.9,9500.0,81.85,81.97,81.79,81.9,9500.0
2005-10-14 10:05:00,81.84,81.85,81.45,81.45,7700.0,81.84,81.85,81.45,81.45,7700.0
2005-10-14 10:10:00,81.49,81.59,81.4,81.44,8200.0,81.49,81.59,81.4,81.44,8200.0
2005-10-14 10:15:00,81.45,81.55,81.31,81.55,8100.0,81.45,81.55,81.31,81.55,8100.0
2005-10-14 10:20:00,81.54,81.76,81.54,81.71,3900.0,81.54,81.76,81.54,81.71,3900.0
2005-10-14 10:25:00,81.69,81.69,81.25,81.25,3900.0,81.69,81.69,81.25,81.25,3900.0
2005-10-14 10:30:00,81.25,81.45,81.2,81.42,8600.0,81.25,81.45,81.2,81.42,8600.0
2005-10-14 10:35:00,81.37,81.43,81.35,81.35,5400.0,81.37,81.43,81.35,81.35,5400.0
2005-10-14 10:40:00,81.35,81.45,81.26,81.41,8600.0,81.35,81.45,81.26,81.41,8600.0
2005-10-14 10:45:00,81.41,81.74,81.39,81.74,8100.0,81.41,81.74,81.39,81.74,8100.0
2005-10-14 10:50:00,81.75,81.85,81.75,81.83,4000.0,81.75,81.85,81.75,81.83,4000.0
2005-10-14 10:55:00,81.83,82.03,81.75,81.81,100100.0,81.83,82.03,81.75,81.81,100100.0
2005-10-14 11:00:00,81.83,81.88,81.63,81.63,4900.0,81.83,81.88,81.63,81.63,4900.0
2005-10-14 11:05:00,81.63,81.75,81.63,81.75,5000.0,81.63,81.75,81.63,81.75,5000.0
2005-10-14 11:10:00,81.68,81.68,81.54,81.59,5100.0,81.68,81.68,81.54,81.59,5100.0
2005-10-14 11:15:00,81.54,81.9,81.5,81.9,18800.0,81.54,81.9,81.5,81.9,18800.0
2005-10-14 11:20:00,81.87,81.92,81.85,81.91,7600.0,81.87,81.92,81.85,81.91,7600.0
2005-10-14 11:25:00,81.95,82.01,81.85,82.01,10000.0,81.95,82.01,81.85,82.01,10000.0
2005-10-14 11:30:00,82.01,82.03,81.95,82.0,12700.0,82.01,82.03,81.95,82.0,12700.0
2005-10-14 11:35:00,82.01,82.17,82.0,82.01,13600.0,82.01,82.17,82.0,82.01,13600.0
2005-10-14 11:40:00,82.09,82.12,81.99,82.1,14700.0,82.09,82.12,81.99,82.1,14700.0
2005-10-14 11:45:00,82.04,82.1,81.99,82.04,15600.0,82.04,82.1,81.99,82.04,15600.0
2005-10-14 11:50:00,82.06,82.1,82.0,82.01,9500.0,82.06,82.1,82.0,82.01,9500.0
2005-10-14 11:55:00,82.02,82.1,81.9,82.0,14500.0,82.02,82.1,81.9,82.0,14500.0
2005-10-14 12:00:00,82.05,82.05,81.97,82.03,10200.0,82.05,82.05,81.97,82.03,10200.0
2005-10-14 12:05:00,82.02,82.05,81.97,82.05,18500.0,82.02,82.05,81.97,82.05,18500.0
2005-10-14 12:10:00,82.05,82.05,81.96,82.0,17900.0,82.05,82.05,81.96,82.0,17900.0
2005-10-14 12:15:00,81.97,82.0,81.92,82.0,19600.0,81.97,82.0,81.92,82.0,19600.0
2005-10-14 12:20:00,82.0,82.03,81.93,81.99,56700.0,82.0,82.03,81.93,81.99,56700.0
2005-10-14 12:25:00,82.0,82.05,82.0,82.0,12900.0,82.0,82.05,82.0,82.0,12900.0
2005-10-14 12:30:00,82.04,82.04,81.86,81.88,14700.0,82.04,82.04,81.86,81.88,14700.0
2005-10-14 12:35:00,81.9,82.0,81.86,82.0,8400.0,81.9,82.0,81.86,82.0,8400.0
2005-10-14 12:40:00,82.01,82.04,82.0,82.03,2800.0,82.01,82.04,82.0,82.03,2800.0
2005-10-14 12:45:00,81.98,82.03,81.95,81.98,8300.0,81.98,82.03,81.95,81.98,8300.0
2005-10-14 12:50:00,81.94,81.97,81.9,81.94,5900.0,81.94,81.97,81.9,81.94,5900.0
2005-10-14 12:55:00,81.92,81.96,81.79,81.82,7800.0,81.92,81.96,81.79,81.82,7800.0
2005-10-14 13:00:00,81.82,81.99,81.81,81.97,6900.0,81.82,81.99,81.81,81.97,6900.0
2005-10-14 13:05:00,81.95,81.95,81.63,81.71,14900.0,81.95,81.95,81.63,81.71,14900.0
2005-10-14 13:10:00,81.72,81.89,81.7,81.87,4900.0,81.72,81.89,81.7,81.87,4900.0
2005-10-14 13:15:00,81.84,81.87,81.62,81.87,10900.0,81.84,81.87,81.62,81.87,10900.0
2005-10-14 13:20:00,81.85,81.97,81.85,81.97,5900.0,81.85,81.97,81.85,81.97,5900.0
2005-10-14 13:25:00,81.91,82.04,81.8,82.04,6500.0,81.91,82.04,81.8,82.04,6500.0
2005-10-14 13:30:00,82.04,82.04,81.8,81.83,7300.0,82.04,82.04,81.8,81.83,7300.0
2005-10-14 13:35:00,81.78,81.82,81.77,81.82,2000.0,81.78,81.82,81.77,81.82,2000.0
2005-10-14 13:40:00,81.84,82.0,81.84,81.9,16700.0,81.84,82.0,81.84,81.9,16700.0
2005-10-14 13:45:00,81.88,81.92,81.77,81.92,3300.0,81.88,81.92,81.77,81.92,3300.0
2005-10-14 13:50:00,81.94,82.02,81.9,81.9,7900.0,81.94,82.02,81.9,81.9,7900.0
2005-10-14 13:55:00,81.95,82.03,81.9,82.0,10200.0,81.95,82.03,81.9,82.0,10200.0
2005-10-14 14:00:00,82.0,82.0,81.8,81.8,6300.0,82.0,82.0,81.8,81.8,6300.0
2005-10-14 14:05:00,81.83,81.92,81.67,81.88,11300.0,81.83,81.92,81.67,81.88,11300.0
2005-10-14 14:10:00,81.86,81.91,81.86,81.87,3500.0,81.86,81.91,81.86,81.87,3500.0
2005-10-14 14:15:00,81.87,81.95,81.74,81.95,14700.0,81.87,81.95,81.74,81.95,14700.0
2005-10-14 14:20:00,81.96,81.96,81.87,81.91,6200.0,81.96,81.96,81.87,81.91,6200.0
2005-10-14 14:25:00,81.89,81.99,81.87,81.98,5100.0,81.89,81.99,81.87,81.98,5100.0
2005-10-14 14:30:00,81.97,81.98,81.83,81.95,10800.0,81.97,81.98,81.83,81.95,10800.0
2005-10-14 14:35:00,81.95,82.02,81.93,82.01,5800.0,81.95,82.02,81.93,82.01,5800.0
2005-10-14 14:40:00,82.03,82.06,82.01,82.05,2400.0,82.03,82.06,82.01,82.05,2400.0
2005-10-14 14:45:00,82.05,82.08,82.05,82.05,4500.0,82.05,82.08,82.05,82.05,4500.0
2005-10-14 14:50:00,82.08,82.35,82.08,82.35,36000.0,82.08,82.35,82.08,82.35,36000.0
2005-10-14 14:55:00,82.35,82.38,82.28,82.28,30400.0,82.35,82.38,82.28,82.28,30400.0
2005-10-14 15:00:00,82.25,82.3,82.22,82.3,14000.0,82.25,82.3,82.22,82.3,14000.0
2005-10-14 15:05:00,82.25,82.27,82.19,82.24,14500.0,82.25,82.27,82.19,82.24,14500.0
2005-10-14 15:10:00,82.2,82.2,82.06,82.09,5700.0,82.2,82.2,82.06,82.09,5700.0
2005-10-14 15:15:00,82.09,82.09,82.04,82.07,2000.0,82.09,82.09,82.04,82.07,2000.0
2005-10-14 15:20:00,82.05,82.15,82.05,82.1,12000.0,82.05,82.15,82.05,82.1,12000.0
2005-10-14 15:25:00,82.13,82.17,82.06,82.06,11700.0,82.13,82.17,82.06,82.06,11700.0
2005-10-14 15:30:00,82.02,82.1,81.99,82.0,15600.0,82.02,82.1,81.99,82.0,15600.0
2005-10-14 15:35:00,81.99,82.09,81.96,82.08,19100.0,81.99,82.09,81.96,82.08,19100.0
2005-10-14 15:40:00,82.08,82.13,82.05,82.1,23100.0,82.08,82.13,82.05,82.1,23100.0
2005-10-14 15:45:00,82.16,82.16,82.03,82.1,16400.0,82.16,82.16,82.03,82.1,16400.0
2005-10-14 15:50:00,82.11,82.12,82.08,82.11,19400.0,82.11,82.12,82.08,82.11,19400.0
2005-10-14 15:55:00,82.1,82.11,81.99,82.04,12600.0,82.1,82.11,81.99,82.04,12600.0
2005-10-17 09:30:00,82.6,82.6,82.3,82.35,15500.0,82.6,82.6,82.3,82.35,15500.0
2005-10-17 09:35:00,82.3,82.34,81.91,81.93,12900.0,82.3,82.34,81.91,81.93,12900.0
2005-10-17 09:40:00,81.9,82.0,81.65,81.99,12900.0,81.9,82.0,81.65,81.99,12900.0
2005-10-17 09:45:00,81.9,81.9,81.59,81.82,6700.0,81.9,81.9,81.59,81.82,6700.0
2005-10-17 09:50:00,81.82,81.91,81.77,81.77,3800.0,81.82,81.91,81.77,81.77,3800.0
2005-10-17 09:55:00,81.75,81.87,81.75,81.87,4200.0,81.75,81.87,81.75,81.87,4200.0
2005-10-17 10:00:00,81.86,82.11,81.86,82.0,11600.0,81.86,82.11,81.86,82.0,11600.0
2005-10-17 10:05:00,82.06,82.06,81.96,82.02,8800.0,82.06,82.06,81.96,82.02,8800.0
2005-10-17 10:10:00,82.02,82.3,81.96,82.3,9400.0,82.02,82.3,81.96,82.3,9400.0
2005-10-17 10:15:00,82.26,82.41,82.2,82.39,5900.0,82.26,82.41,82.2,82.39,5900.0
2005-10-17 10:20:00,82.39,82.56,82.35,82.35,13000.0,82.39,82.56,82.35,82.35,13000.0
2005-10-17 10:25:00,82.41,82.52,82.4,82.52,7300.0,82.41,82.52,82.4,82.52,7300.0
2005-10-17 10:30:00,82.53,82.53,82.38,82.41,7900.0,82.53,82.53,82.38,82.41,7900.0
2005-10-17 10:35:00,82.39,82.55,82.39,82.48,7800.0,82.39,82.55,82.39,82.48,7800.0
2005-10-17 10:40:00,82.49,82.55,82.47,82.49,10300.0,82.49,82.55,82.47,82.49,10300.0
2005-10-17 10:45:00,82.49,82.54,82.45,82.54,11500.0,82.49,82.54,82.45,82.54,11500.0
2005-10-17 10:50:00,82.53,82.55,82.28,82.32,9700.0,82.53,82.55,82.28,82.32,9700.0
2005-10-17 10:55:00,82.25,82.37,82.23,82.35,15900.0,82.25,82.37,82.23,82.35,15900.0
2005-10-17 11:00:00,82.35,82.38,82.29,82.31,10800.0,82.35,82.38,82.29,82.31,10800.0
2005-10-17 11:05:00,82.26,82.3,82.1,82.11,3100.0,82.26,82.3,82.1,82.11,3100.0
2005-10-17 11:10:00,82.11,82.25,82.11,82.21,5600.0,82.11,82.25,82.11,82.21,5600.0
2005-10-17 11:15:00,82.21,82.21,82.1,82.1,4700.0,82.21,82.21,82.1,82.1,4700.0
2005-10-17 11:20:00,82.09,82.2,82.01,82.15,11600.0,82.09,82.2,82.01,82.15,11600.0
2005-10-17 11:25:00,82.08,82.16,82.06,82.16,9000.0,82.08,82.16,82.06,82.16,9000.0
2005-10-17 11:30:00,82.15,82.16,82.11,82.16,2300.0,82.15,82.16,82.11,82.16,2300.0
2005-10-17 11:35:00,82.16,82.19,82.11,82.17,6800.0,82.16,82.19,82.11,82.17,6800.0
2005-10-17 11:40:00,82.16,82.18,81.9,81.96,14000.0,82.16,82.18,81.9,81.96,14000.0
2005-10-17 11:45:00,81.96,81.96,81.9,81.96,5600.0,81.96,81.96,81.9,81.96,5600.0
2005-10-17 11:50:00,81.96,82.11,81.9,82.11,16400.0,81.96,82.11,81.9,82.11,16400.0
2005-10-17 11:55:00,82.11,82.14,82.09,82.13,6300.0,82.11,82.14,82.09,82.13,6300.0
2005-10-17 12:00:00,82.13,82.18,82.08,82.18,9000.0,82.13,82.18,82.08,82.18,9000.0
2005-10-17 12:05:00,82.18,82.23,82.04,82.17,8800.0,82.18,82.23,82.04,82.17,8800.0
2005-10-17 12:10:00,82.19,82.26,82.17,82.26,5100.0,82.19,82.26,82.17,82.26,5100.0
2005-10-17 12:15:00,82.23,82.27,82.14,82.2,7400.0,82.23,82.27,82.14,82.2,7400.0
2005-10-17 12:20:00,82.19,82.19,82.12,82.12,5800.0,82.19,82.19,82.12,82.12,5800.0
2005-10-17 12:25:00,82.14,82.2,82.14,82.19,4300.0,82.14,82.2,82.14,82.19,4300.0
2005-10-17 12:30:00,82.14,82.17,82.03,82.03,7700.0,82.14,82.17,82.03,82.03,7700.0
2005-10-17 12:35:00,81.99,81.99,81.94,81.94,1800.0,81.99,81.99,81.94,81.94,1800.0
2005-10-17 12:40:00,81.91,81.93,81.82,81.82,8100.0,81.91,81.93,81.82,81.82,8100.0
2005-10-17 12:45:00,81.8,81.98,81.8,81.95,7200.0,81.8,81.98,81.8,81.95,7200.0
2005-10-17 12:50:00,81.96,81.99,81.93,81.99,2300.0,81.96,81.99,81.93,81.99,2300.0
2005-10-17 12:55:00,82.0,82.0,81.91,81.93,4200.0,82.0,82.0,81.91,81.93,4200.0
2005-10-17 13:00:00,81.93,81.93,81.85,81.87,6700.0,81.93,81.93,81.85,81.87,6700.0
2005-10-17 13:05:00,81.88,82.12,81.87,82.0,10300.0,81.88,82.12,81.87,82.0,10300.0
2005-10-17 13:10:00,81.99,82.01,81.94,82.01,1900.0,81.99,82.01,81.94,82.01,1900.0
2005-10-17 13:15:00,81.99,82.0,81.89,81.89,2500.0,81.99,82.0,81.89,81.89,2500.0
2005-10-17 13:20:00,81.89,82.05,81.89,82.05,2400.0,81.89,82.05,81.89,82.05,2400.0
2005-10-17 13:25:00,82.04,82.05,81.98,81.98,2200.0,82.04,82.05,81.98,81.98,2200.0
2005-10-17 13:30:00,81.97,81.97,81.9,81.9,2100.0,81.97,81.97,81.9,81.9,2100.0
2005-10-17 13:35:00,81.9,81.93,81.88,81.92,12100.0,81.9,81.93,81.88,81.92,12100.0
2005-10-17 13:40:00,81.89,81.89,81.85,81.85,1700.0,81.89,81.89,81.85,81.85,1700.0
2005-10-17 13:45:00,81.87,81.95,81.87,81.89,3900.0,81.87,81.95,81.87,81.89,3900.0
2005-10-17 13:50:00,81.91,81.96,81.87,81.88,1500.0,81.91,81.96,81.87,81.88,1500.0
2005-10-17 13:55:00,81.88,81.91,81.87,81.91,800.0,81.88,81.91,81.87,81.91,800.0
2005-10-17 14:00:00,81.9,81.9,81.84,81.86,2900.0,81.9,81.9,81.84,81.86,2900.0
2005-10-17 14:05:00,81.86,81.92,81.86,81.9,4300.0,81.86,81.92,81.86,81.9,4300.0
2005-10-17 14:10:00,81.92,82.02,81.91,82.02,2500.0,81.92,82.02,81.91,82.02,2500.0
2005-10-17 14:15:00,82.01,82.01,81.91,81.95,4500.0,82.01,82.01,81.91,81.95,4500.0
2005-10-17 14:20:00,81.96,81.99,81.91,81.91,5300.0,81.96,81.99,81.91,81.91,5300.0
2005-10-17 14:25:00,81.91,81.91,81.85,81.85,4600.0,81.91,81.91,81.85,81.85,4600.0
2005-10-17 14:30:00,81.84,81.84,81.71,81.73,5400.0,81.84,81.84,81.71,81.73,5400.0
2005-10-17 14:35:00,81.72,81.94,81.72,81.92,5400.0,81.72,81.94,81.72,81.92,5400.0
2005-10-17 14:40:00,81.93,82.01,81.93,81.96,5900.0,81.93,82.01,81.93,81.96,5900.0
2005-10-17 14:45:00,81.97,82.01,81.87,81.9,4700.0,81.97,82.01,81.87,81.9,4700.0
2005-10-17 14:50:00,81.9,82.02,81.89,82.0,9200.0,81.9,82.02,81.89,82.0,9200.0
2005-10-17 14:55:00,82.0,82.05,81.9,82.05,5600.0,82.0,82.05,81.9,82.05,5600.0
2005-10-17 15:00:00,82.1,82.1,82.03,82.05,2200.0,82.1,82.1,82.03,82.05,2200.0
2005-10-17 15:05:00,82.04,82.04,81.97,82.02,9300.0,82.04,82.04,81.97,82.02,9300.0
2005-10-17 15:10:00,82.01,82.1,82.01,82.1,5300.0,82.01,82.1,82.01,82.1,5300.0
2005-10-17 15:15:00,82.09,82.2,82.09,82.17,6500.0,82.09,82.2,82.09,82.17,6500.0
2005-10-17 15:20:00,82.13,82.15,81.99,82.04,7500.0,82.13,82.15,81.99,82.04,7500.0
2005-10-17 15:25:00,82.05,82.24,82.05,82.24,8100.0,82.05,82.24,82.05,82.24,8100.0
2005-10-17 15:30:00,82.25,82.3,82.21,82.21,11100.0,82.25,82.3,82.21,82.21,11100.0
2005-10-17 15:35:00,82.21,82.3,82.16,82.24,23100.0,82.21,82.3,82.16,82.24,23100.0
2005-10-17 15:40:00,82.25,82.32,82.25,82.31,14100.0,82.25,82.32,82.25,82.31,14100.0
2005-10-17 15:45:00,82.34,82.34,82.19,82.24,22400.0,82.34,82.34,82.19,82.24,22400.0
2005-10-17 15:50:00,82.24,82.25,82.2,82.25,20500.0,82.24,82.25,82.2,82.25,20500.0
2005-10-17 15:55:00,82.24,82.3,82.23,82.23,20100.0,82.24,82.3,82.23,82.23,20100.0
2005-10-18 09:30:00,82.2,82.25,82.1,82.18,7600.0,82.2,82.25,82.1,82.18,7600.0
2005-10-18 09:35:00,82.11,82.11,81.84,82.0,10400.0,82.11,82.11,81.84,82.0,10400.0
2005-10-18 09:40:00,82.0,82.0,81.68,81.85,6500.0,82.0,82.0,81.68,81.85,6500.0
2005-10-18 09:45:00,81.81,81.81,81.69,81.7,7300.0,81.81,81.81,81.69,81.7,7300.0
2005-10-18 09:50:00,81.72,81.72,81.45,81.56,13200.0,81.72,81.72,81.45,81.56,13200.0
2005-10-18 09:55:00,81.5,81.58,81.02,81.15,17800.0,81.5,81.58,81.02,81.15,17800.0
2005-10-18 10:00:00,81.15,81.27,81.15,81.21,7900.0,81.15,81.27,81.15,81.21,7900.0
2005-10-18 10:05:00,81.22,81.28,81.18,81.28,4400.0,81.22,81.28,81.18,81.28,4400.0
2005-10-18 10:10:00,81.27,81.27,81.09,81.09,10700.0,81.27,81.27,81.09,81.09,10700.0
2005-10-18 10:15:00,81.1,81.1,80.78,80.95,19200.0,81.1,81.1,80.78,80.95,19200.0
2005-10-18 10:20:00,80.97,81.02,80.95,81.02,16400.0,80.97,81.02,80.95,81.02,16400.0
2005-10-18 10:25:00,81.03,81.1,80.9,80.95,15100.0,81.03,81.1,80.9,80.95,15100.0
2005-10-18 10:30:00,80.97,81.07,80.97,80.98,32600.0,80.97,81.07,80.97,80.98,32600.0
2005-10-18 10:35:00,80.98,81.01,80.86,81.01,11100.0,80.98,81.01,80.86,81.01,11100.0
2005-10-18 10:40:00,81.0,81.07,80.97,81.06,18200.0,81.0,81.07,80.97,81.06,18200.0
2005-10-18 10:45:00,81.07,81.14,81.05,81.11,13600.0,81.07,81.14,81.05,81.11,13600.0
2005-10-18 10:50:00,81.1,81.14,81.1,81.14,6600.0,81.1,81.14,81.1,81.14,6600.0
2005-10-18 10:55:00,81.14,81.17,81.0,81.07,9900.0,81.14,81.17,81.0,81.07,9900.0
2005-10-18 11:00:00,81.04,81.08,81.0,81.04,9500.0,81.04,81.08,81.0,81.04,9500.0
2005-10-18 11:05:00,81.01,81.1,81.01,81.1,12700.0,81.01,81.1,81.01,81.1,12700.0
2005-10-18 11:10:00,81.07,81.12,81.0,81.0,7300.0,81.07,81.12,81.0,81.0,7300.0
2005-10-18 11:15:00,81.04,81.13,80.97,80.97,15600.0,81.04,81.13,80.97,80.97,15600.0
2005-10-18 11:20:00,81.0,81.03,80.95,80.97,4900.0,81.0,81.03,80.95,80.97,4900.0
2005-10-18 11:25:00,80.97,80.97,80.8,80.81,13000.0,80.97,80.97,80.8,80.81,13000.0
2005-10-18 11:30:00,80.78,81.04,80.78,81.02,8900.0,80.78,81.04,80.78,81.02,8900.0
2005-10-18 11:35:00,81.02,81.05,80.92,80.94,11600.0,81.02,81.05,80.92,80.94,11600.0
2005-10-18 11:40:00,80.9,81.07,80.9,81.07,6500.0,80.9,81.07,80.9,81.07,6500.0
2005-10-18 11:45:00,81.06,81.16,81.04,81.04,8300.0,81.06,81.16,81.04,81.04,8300.0
2005-10-18 11:50:00,81.05,81.1,80.98,81.0,11600.0,81.05,81.1,80.98,81.0,11600.0
2005-10-18 11:55:00,80.98,81.0,80.9,81.0,14400.0,80.98,81.0,80.9,81.0,14400.0
2005-10-18 12:00:00,81.01,81.23,80.97,81.15,20900.0,81.01,81.23,80.97,81.15,20900.0
2005-10-18 12:05:00,81.21,81.21,80.99,81.02,6900.0,81.21,81.21,80.99,81.02,6900.0
2005-10-18 12:10:00,81.04,81.15,81.04,81.15,8500.0,81.04,81.15,81.04,81.15,8500.0
2005-10-18 12:15:00,81.15,81.18,81.05,81.05,7600.0,81.15,81.18,81.05,81.05,7600.0
2005-10-18 12:20:00,81.08,81.1,80.99,81.02,8900.0,81.08,81.1,80.99,81.02,8900.0
2005-10-18 12:25:00,80.99,81.0,80.97,80.97,11000.0,80.99,81.0,80.97,80.97,11000.0
2005-10-18 12:30:00,80.98,81.03,80.95,80.99,9300.0,80.98,81.03,80.95,80.99,9300.0
2005-10-18 12:35:00,80.99,81.02,80.97,80.97,3500.0,80.99,81.02,80.97,80.97,3500.0
2005-10-18 12:40:00,81.0,81.01,80.97,81.0,3700.0,81.0,81.01,80.97,81.0,3700.0
2005-10-18 12:45:00,80.99,80.99,80.89,80.89,13300.0,80.99,80.99,80.89,80.89,13300.0
2005-10-18 12:50:00,80.87,80.92,80.86,80.91,7100.0,80.87,80.92,80.86,80.91,7100.0
2005-10-18 12:55:00,80.92,80.97,80.92,80.97,4600.0,80.92,80.97,80.92,80.97,4600.0
2005-10-18 13:00:00,80.97,81.08,80.97,81.02,6400.0,80.97,81.08,80.97,81.02,6400.0
2005-10-18 13:05:00,81.01,81.01,80.89,80.94,5300.0,81.01,81.01,80.89,80.94,5300.0
2005-10-18 13:10:00,80.94,80.95,80.61,80.71,17600.0,80.94,80.95,80.61,80.71,17600.0
2005-10-18 13:15:00,80.71,80.74,80.46,80.46,13200.0,80.71,80.74,80.46,80.46,13200.0
2005-10-18 13:20:00,80.49,80.51,80.29,80.29,22800.0,80.49,80.51,80.29,80.29,22800.0
2005-10-18 13:25:00,80.3,80.32,80.12,80.31,23800.0,80.3,80.32,80.12,80.31,23800.0
2005-10-18 13:30:00,80.3,80.31,80.01,80.02,52500.0,80.3,80.31,80.01,80.02,52500.0
2005-10-18 13:35:00,80.01,80.25,80.0,80.18,27800.0,80.01,80.25,80.0,80.18,27800.0
2005-10-18 13:40:00,80.21,80.51,80.19,80.48,15100.0,80.21,80.51,80.19,80.48,15100.0
2005-10-18 13:45:00,80.49,80.6,80.48,80.57,10700.0,80.49,80.6,80.48,80.57,10700.0
2005-10-18 13:50:00,80.57,80.62,80.5,80.55,8600.0,80.57,80.62,80.5,80.55,8600.0
2005-10-18 13:55:00,80.57,80.71,80.56,80.71,8300.0,80.57,80.71,80.56,80.71,8300.0
2005-10-18 14:00:00,80.74,80.75,80.62,80.66,6100.0,80.74,80.75,80.62,80.66,6100.0
2005-10-18 14:05:00,80.69,80.81,80.69,80.75,4100.0,80.69,80.81,80.69,80.75,4100.0
2005-10-18 14:10:00,80.76,80.84,80.74,80.75,5000.0,80.76,80.84,80.74,80.75,5000.0
2005-10-18 14:15:00,80.74,80.74,80.59,80.65,9400.0,80.74,80.74,80.59,80.65,9400.0
2005-10-18 14:20:00,80.63,80.66,80.63,80.66,6100.0,80.63,80.66,80.63,80.66,6100.0
2005-10-18 14:25:00,80.62,80.62,80.49,80.58,4600.0,80.62,80.62,80.49,80.58,4600.0
2005-10-18 14:30:00,80.58,80.66,80.58,80.65,6100.0,80.58,80.66,80.58,80.65,6100.0
2005-10-18 14:35:00,80.66,80.67,80.59,80.61,6200.0,80.66,80.67,80.59,80.61,6200.0
2005-10-18 14:40:00,80.61,80.61,80.41,80.47,8900.0,80.61,80.61,80.41,80.47,8900.0
2005-10-18 14:45:00,80.46,80.68,80.42,80.63,9600.0,80.46,80.68,80.42,80.63,9600.0
2005-10-18 14:50:00,80.59,80.64,80.4,80.45,8100.0,80.59,80.64,80.4,80.45,8100.0
2005-10-18 14:55:00,80.43,80.43,80.29,80.4,9200.0,80.43,80.43,80.29,80.4,9200.0
2005-10-18 15:00:00,80.37,80.38,80.23,80.32,13200.0,80.37,80.38,80.23,80.32,13200.0
2005-10-18 15:05:00,80.28,80.34,80.27,80.34,9900.0,80.28,80.34,80.27,80.34,9900.0
2005-10-18 15:10:00,80.34,80.45,80.34,80.43,9400.0,80.34,80.45,80.34,80.43,9400.0
2005-10-18 15:15:00,80.44,80.45,80.32,80.35,19700.0,80.44,80.45,80.32,80.35,19700.0
2005-10-18 15:20:00,80.35,80.51,80.32,80.51,17500.0,80.35,80.51,80.32,80.51,17500.0
2005-10-18 15:25:00,80.5,80.55,80.39,80.46,28400.0,80.5,80.55,80.39,80.46,28400.0
2005-10-18 15:30:00,80.45,80.5,80.31,80.32,24600.0,80.45,80.5,80.31,80.32,24600.0
2005-10-18 15:35:00,80.26,80.31,80.06,80.12,26400.0,80.26,80.31,80.06,80.12,26400.0
2005-10-18 15:40:00,80.12,80.22,80.1,80.2,30700.0,80.12,80.22,80.1,80.2,30700.0
2005-10-18 15:45:00,80.2,80.29,80.17,80.27,36600.0,80.2,80.29,80.17,80.27,36600.0
2005-10-18 15:50:00,80.27,80.3,80.2,80.23,23100.0,80.27,80.3,80.2,80.23,23100.0
2005-10-18 15:55:00,80.24,80.26,80.21,80.22,21400.0,80.24,80.26,80.21,80.22,21400.0
2005-10-19 09:30:00,80.04,80.15,79.7,79.7,15200.0,80.04,80.15,79.7,79.7,15200.0
2005-10-19 09:35:00,79.7,79.71,79.5,79.51,10000.0,79.7,79.71,79.5,79.51,10000.0
2005-10-19 09:40:00,79.51,79.83,79.47,79.83,15500.0,79.51,79.83,79.47,79.83,15500.0
2005-10-19 09:45:00,79.85,79.85,79.4,79.49,12300.0,79.85,79.85,79.4,79.49,12300.0
2005-10-19 09:50:00,79.5,79.68,79.5,79.68,7000.0,79.5,79.68,79.5,79.68,7000.0
2005-10-19 09:55:00,79.66,79.71,79.6,79.71,36000.0,79.66,79.71,79.6,79.71,36000.0
2005-10-19 10:00:00,79.71,79.73,79.43,79.55,25600.0,79.71,79.73,79.43,79.55,25600.0
2005-10-19 10:05:00,79.55,79.57,79.4,79.41,14600.0,79.55,79.57,79.4,79.41,14600.0
2005-10-19 10:10:00,79.41,79.47,79.28,79.35,23800.0,79.41,79.47,79.28,79.35,23800.0
2005-10-19 10:15:00,79.35,79.38,79.25,79.27,11600.0,79.35,79.38,79.25,79.27,11600.0
2005-10-19 10:20:00,79.26,79.37,79.15,79.28,12600.0,79.26,79.37,79.15,79.28,12600.0
2005-10-19 10:25:00,79.28,79.38,79.15,79.36,7400.0,79.28,79.38,79.15,79.36,7400.0
2005-10-19 10:30:00,79.39,79.6,79.39,79.5,12700.0,79.39,79.6,79.39,79.5,12700.0
2005-10-19 10:35:00,79.55,79.78,79.55,79.7,23300.0,79.55,79.78,79.55,79.7,23300.0
2005-10-19 10:40:00,79.7,79.8,79.65,79.8,17000.0,79.7,79.8,79.65,79.8,17000.0
2005-10-19 10:45:00,79.82,79.82,79.3,79.39,9100.0,79.82,79.82,79.3,79.39,9100.0
2005-10-19 10:50:00,79.39,79.39,79.18,79.18,12200.0,79.39,79.39,79.18,79.18,12200.0
2005-10-19 10:55:00,79.18,79.56,79.18,79.53,7700.0,79.18,79.56,79.18,79.53,7700.0
2005-10-19 11:00:00,79.52,79.52,79.21,79.5,8500.0,79.52,79.52,79.21,79.5,8500.0
2005-10-19 11:05:00,79.46,79.46,79.14,79.15,9000.0,79.46,79.46,79.14,79.15,9000.0
2005-10-19 11:10:00,79.18,79.27,79.1,79.24,5800.0,79.18,79.27,79.1,79.24,5800.0
2005-10-19 11:15:00,79.24,79.35,79.05,79.24,6600.0,79.24,79.35,79.05,79.24,6600.0
2005-10-19 11:20:00,79.2,79.24,78.95,78.95,13500.0,79.2,79.24,78.95,78.95,13500.0
2005-10-19 11:25:00,78.96,79.05,78.95,79.03,30900.0,78.96,79.05,78.95,79.03,30900.0
2005-10-19 11:30:00,79.07,79.3,79.07,79.2,11300.0,79.07,79.3,79.07,79.2,11300.0
2005-10-19 11:35:00,79.05,79.15,79.01,79.06,6200.0,79.05,79.15,79.01,79.06,6200.0
2005-10-19 11:40:00,79.1,79.15,79.0,79.15,4600.0,79.1,79.15,79.0,79.15,4600.0
2005-10-19 11:45:00,79.15,79.2,79.0,79.05,11700.0,79.15,79.2,79.0,79.05,11700.0
2005-10-19 11:50:00,79.06,79.06,79.0,79.01,10800.0,79.06,79.06,79.0,79.01,10800.0
2005-10-19 11:55:00,79.03,79.14,78.89,79.02,20900.0,79.03,79.14,78.89,79.02,20900.0
2005-10-19 12:00:00,78.92,79.05,78.91,78.98,8400.0,78.92,79.05,78.91,78.98,8400.0
2005-10-19 12:05:00,78.99,79.05,78.98,79.05,4100.0,78.99,79.05,78.98,79.05,4100.0
2005-10-19 12:10:00,79.08,79.21,79.07,79.2,20200.0,79.08,79.21,79.07,79.2,20200.0
2005-10-19 12:15:00,79.25,79.37,79.24,79.37,16300.0,79.25,79.37,79.24,79.37,16300.0
2005-10-19 12:20:00,79.39,79.39,79.3,79.39,10300.0,79.39,79.39,79.3,79.39,10300.0
2005-10-19 12:25:00,79.38,79.61,79.36,79.61,6800.0,79.38,79.61,79.36,79.61,6800.0
2005-10-19 12:30:00,79.63,79.8,79.6,79.8,27400.0,79.63,79.8,79.6,79.8,27400.0
2005-10-19 12:35:00,79.8,79.88,79.76,79.84,31900.0,79.8,79.88,79.76,79.84,31900.0
2005-10-19 12:40:00,79.8,79.84,79.73,79.81,2800.0,79.8,79.84,79.73,79.81,2800.0
2005-10-19 12:45:00,79.82,79.82,79.6,79.7,29900.0,79.82,79.82,79.6,79.7,29900.0
2005-10-19 12:50:00,79.7,79.78,79.65,79.7,32400.0,79.7,79.78,79.65,79.7,32400.0
2005-10-19 12:55:00,79.7,79.74,79.65,79.67,7100.0,79.7,79.74,79.65,79.67,7100.0
2005-10-19 13:00:00,79.67,79.7,79.61,79.69,4300.0,79.67,79.7,79.61,79.69,4300.0
2005-10-19 13:05:00,79.69,79.75,79.6,79.75,6800.0,79.69,79.75,79.6,79.75,6800.0
2005-10-19 13:10:00,79.73,79.77,79.68,79.7,8900.0,79.73,79.77,79.68,79.7,8900.0
2005-10-19 13:15:00,79.7,79.9,79.7,79.73,15900.0,79.7,79.9,79.7,79.73,15900.0
2005-10-19 13:20:00,79.73,79.85,79.65,79.77,15000.0,79.73,79.85,79.65,79.77,15000.0
2005-10-19 13:25:00,79.74,79.74,79.59,79.63,5900.0,79.74,79.74,79.59,79.63,5900.0
2005-10-19 13:30:00,79.66,79.85,79.66,79.81,15000.0,79.66,79.85,79.66,79.81,15000.0
2005-10-19 13:35:00,79.81,79.9,79.79,79.87,17500.0,79.81,79.9,79.79,79.87,17500.0
2005-10-19 13:40:00,79.88,79.94,79.88,79.89,18200.0,79.88,79.94,79.88,79.89,18200.0
2005-10-19 13:45:00,79.87,80.01,79.82,79.97,16200.0,79.87,80.01,79.82,79.97,16200.0
2005-10-19 13:50:00,79.92,79.99,79.8,79.8,18100.0,79.92,79.99,79.8,79.8,18100.0
2005-10-19 13:55:00,79.85,79.85,79.55,79.75,17100.0,79.85,79.85,79.55,79.75,17100.0
2005-10-19 14:00:00,79.79,79.93,79.67,79.89,15700.0,79.79,79.93,79.67,79.89,15700.0
2005-10-19 14:05:00,79.9,80.06,79.89,79.99,21800.0,79.9,80.06,79.89,79.99,21800.0
2005-10-19 14:10:00,80.0,80.08,79.9,79.95,39200.0,80.0,80.08,79.9,79.95,39200.0
2005-10-19 14:15:00,79.94,80.02,79.88,79.95,3900.0,79.94,80.02,79.88,79.95,3900.0
2005-10-19 14:20:00,79.94,79.94,79.89,79.91,5200.0,79.94,79.94,79.89,79.91,5200.0
2005-10-19 14:25:00,79.94,80.18,79.82,80.18,15100.0,79.94,80.18,79.82,80.18,15100.0
2005-10-19 14:30:00,80.18,80.24,80.15,80.23,8600.0,80.18,80.24,80.15,80.23,8600.0
2005-10-19 14:35:00,80.26,80.4,80.26,80.39,15900.0,80.26,80.4,80.26,80.39,15900.0
2005-10-19 14:40:00,80.37,80.39,80.2,80.24,12900.0,80.37,80.39,80.2,80.24,12900.0
2005-10-19 14:45:00,80.25,80.3,80.25,80.3,22100.0,80.25,80.3,80.25,80.3,22100.0
2005-10-19 14:50:00,80.3,80.34,80.23,80.3,57000.0,80.3,80.34,80.23,80.3,57000.0
2005-10-19 14:55:00,80.37,80.73,80.37,80.54,19000.0,80.37,80.73,80.37,80.54,19000.0
2005-10-19 15:00:00,80.54,80.69,80.53,80.61,18500.0,80.54,80.69,80.53,80.61,18500.0
2005-10-19 15:05:00,80.66,80.77,80.62,80.74,15100.0,80.66,80.77,80.62,80.74,15100.0
2005-10-19 15:10:00,80.74,80.75,80.54,80.56,8800.0,80.74,80.75,80.54,80.56,8800.0
2005-10-19 15:15:00,80.56,80.71,80.56,80.7,5700.0,80.56,80.71,80.56,80.7,5700.0
2005-10-19 15:20:00,80.73,80.74,80.66,80.71,10800.0,80.73,80.74,80.66,80.71,10800.0
2005-10-19 15:25:00,80.71,80.75,80.68,80.68,7400.0,80.71,80.75,80.68,80.68,7400.0
2005-10-19 15:30:00,80.68,80.75,80.58,80.73,15900.0,80.68,80.75,80.58,80.73,15900.0
2005-10-19 15:35:00,80.74,80.75,80.67,80.7,18700.0,80.74,80.75,80.67,80.7,18700.0
2005-10-19 15:40:00,80.7,80.92,80.62,80.9,100700.0,80.7,80.92,80.62,80.9,100700.0
2005-10-19 15:45:00,80.9,81.23,80.9,81.08,20000.0,80.9,81.23,80.9,81.08,20000.0
2005-10-19 15:50:00,81.0,81.04,80.91,81.03,17100.0,81.0,81.04,80.91,81.03,17100.0
2005-10-19 15:55:00,81.09,81.1,81.03,81.1,123100.0,81.09,81.1,81.03,81.1,123100.0
2005-10-20 09:30:00,80.85,80.87,80.55,80.85,13500.0,80.85,80.87,80.55,80.85,13500.0
2005-10-20 09:35:00,80.95,81.45,80.93,81.45,11100.0,80.95,81.45,80.93,81.45,11100.0
2005-10-20 09:40:00,81.4,81.4,80.91,81.1,32300.0,81.4,81.4,80.91,81.1,32300.0
2005-10-20 09:45:00,81.1,81.2,80.7,80.7,25900.0,81.1,81.2,80.7,80.7,25900.0
2005-10-20 09:50:00,80.8,80.95,80.56,80.65,45700.0,80.8,80.95,80.56,80.65,45700.0
2005-10-20 09:55:00,80.63,80.63,80.21,80.45,29200.0,80.63,80.63,80.21,80.45,29200.0
2005-10-20 10:00:00,80.44,80.74,80.44,80.7,9300.0,80.44,80.74,80.44,80.7,9300.0
2005-10-20 10:05:00,80.71,80.73,80.28,80.28,33800.0,80.71,80.73,80.28,80.28,33800.0
2005-10-20 10:10:00,80.28,80.4,80.28,80.33,13500.0,80.28,80.4,80.28,80.33,13500.0
2005-10-20 10:15:00,80.32,80.43,80.3,80.41,6700.0,80.32,80.43,80.3,80.41,6700.0
2005-10-20 10:20:00,80.41,80.57,80.09,80.45,20200.0,80.41,80.57,80.09,80.45,20200.0
2005-10-20 10:25:00,80.5,80.73,80.45,80.46,12700.0,80.5,80.73,80.45,80.46,12700.0
2005-10-20 10:30:00,80.46,80.82,80.46,80.81,29200.0,80.46,80.82,80.46,80.81,29200.0
2005-10-20 10:35:00,80.81,81.1,80.81,80.89,17100.0,80.81,81.1,80.81,80.89,17100.0
2005-10-20 10:40:00,80.89,80.9,80.6,80.65,18000.0,80.89,80.9,80.6,80.65,18000.0
2005-10-20 10:45:00,80.69,80.86,80.69,80.7,13100.0,80.69,80.86,80.69,80.7,13100.0
2005-10-20 10:50:00,80.7,80.71,80.52,80.59,27400.0,80.7,80.71,80.52,80.59,27400.0
2005-10-20 10:55:00,80.56,80.58,80.38,80.57,26900.0,80.56,80.58,80.38,80.57,26900.0
2005-10-20 11:00:00,80.6,80.85,80.52,80.63,59200.0,80.6,80.85,80.52,80.63,59200.0
2005-10-20 11:05:00,80.63,80.79,80.59,80.79,7300.0,80.63,80.79,80.59,80.79,7300.0
2005-10-20 11:10:00,80.76,80.92,80.75,80.92,15200.0,80.76,80.92,80.75,80.92,15200.0
2005-10-20 11:15:00,80.88,80.88,80.69,80.8,7100.0,80.88,80.88,80.69,80.8,7100.0
2005-10-20 11:20:00,80.8,80.97,80.8,80.92,2800.0,80.8,80.97,80.8,80.92,2800.0
2005-10-20 11:25:00,80.92,81.1,80.88,81.01,10900.0,80.92,81.1,80.88,81.01,10900.0
2005-10-20 11:30:00,81.02,81.11,81.02,81.06,10300.0,81.02,81.11,81.02,81.06,10300.0
2005-10-20 11:35:00,81.01,81.13,81.01,81.05,8100.0,81.01,81.13,81.01,81.05,8100.0
2005-10-20 11:40:00,81.03,81.03,80.8,80.86,15400.0,81.03,81.03,80.8,80.86,15400.0
2005-10-20 11:45:00,80.82,80.82,80.71,80.76,4700.0,80.82,80.82,80.71,80.76,4700.0
2005-10-20 11:50:00,80.77,80.81,80.74,80.79,5000.0,80.77,80.81,80.74,80.79,5000.0
2005-10-20 11:55:00,80.74,80.87,80.69,80.87,6500.0,80.74,80.87,80.69,80.87,6500.0
2005-10-20 12:00:00,80.93,81.09,80.79,80.81,21400.0,80.93,81.09,80.79,80.81,21400.0
2005-10-20 12:05:00,80.76,80.79,80.59,80.59,8200.0,80.76,80.79,80.59,80.59,8200.0
2005-10-20 12:10:00,80.5,80.79,80.5,80.79,5000.0,80.5,80.79,80.5,80.79,5000.0
2005-10-20 12:15:00,80.74,80.8,80.73,80.73,5900.0,80.74,80.8,80.73,80.73,5900.0
2005-10-20 12:20:00,80.71,80.71,80.41,80.42,10400.0,80.71,80.71,80.41,80.42,10400.0
2005-10-20 12:25:00,80.47,80.64,80.47,80.64,2100.0,80.47,80.64,80.47,80.64,2100.0
2005-10-20 12:30:00,80.59,80.59,80.44,80.59,9300.0,80.59,80.59,80.44,80.59,9300.0
2005-10-20 12:35:00,80.65,80.69,80.57,80.57,4100.0,80.65,80.69,80.57,80.57,4100.0
2005-10-20 12:40:00,80.56,80.7,80.55,80.66,9200.0,80.56,80.7,80.55,80.66,9200.0
2005-10-20 12:45:00,80.7,80.74,80.68,80.73,7100.0,80.7,80.74,80.68,80.73,7100.0
2005-10-20 12:50:00,80.73,80.73,80.49,80.51,12400.0,80.73,80.73,80.49,80.51,12400.0
2005-10-20 12:55:00,80.51,80.55,80.5,80.55,3600.0,80.51,80.55,80.5,80.55,3600.0
2005-10-20 13:00:00,80.54,80.76,80.53,80.75,7300.0,80.54,80.76,80.53,80.75,7300.0
2005-10-20 13:05:00,80.79,80.95,80.79,80.86,6300.0,80.79,80.95,80.79,80.86,6300.0
2005-10-20 13:10:00,80.79,80.92,80.75,80.75,6800.0,80.79,80.92,80.75,80.75,6800.0
2005-10-20 13:15:00,80.74,80.88,80.68,80.88,4600.0,80.74,80.88,80.68,80.88,4600.0
2005-10-20 13:20:00,80.89,80.95,80.87,80.94,2400.0,80.89,80.95,80.87,80.94,2400.0
2005-10-20 13:25:00,80.94,80.94,80.6,80.6,12800.0,80.94,80.94,80.6,80.6,12800.0
2005-10-20 13:30:00,80.6,80.71,80.6,80.61,9600.0,80.6,80.71,80.6,80.61,9600.0
2005-10-20 13:35:00,80.64,80.7,80.53,80.53,4500.0,80.64,80.7,80.53,80.53,4500.0
2005-10-20 13:40:00,80.48,80.51,80.38,80.51,5800.0,80.48,80.51,80.38,80.51,5800.0
2005-10-20 13:45:00,80.49,80.5,80.32,80.37,4100.0,80.49,80.5,80.32,80.37,4100.0
2005-10-20 13:50:00,80.4,80.42,80.2,80.31,6800.0,80.4,80.42,80.2,80.31,6800.0
2005-10-20 13:55:00,80.36,80.39,80.33,80.35,3900.0,80.36,80.39,80.33,80.35,3900.0
2005-10-20 14:00:00,80.36,80.38,80.18,80.38,6600.0,80.36,80.38,80.18,80.38,6600.0
2005-10-20 14:05:00,80.39,80.53,80.2,80.2,16800.0,80.39,80.53,80.2,80.2,16800.0
2005-10-20 14:10:00,80.2,80.21,79.97,80.03,21500.0,80.2,80.21,79.97,80.03,21500.0
2005-10-20 14:15:00,80.0,80.05,79.95,80.0,13000.0,80.0,80.05,79.95,80.0,13000.0
2005-10-20 14:20:00,80.0,80.03,79.84,79.85,16700.0,80.0,80.03,79.84,79.85,16700.0
2005-10-20 14:25:00,79.82,79.82,79.65,79.73,43500.0,79.82,79.82,79.65,79.73,43500.0
2005-10-20 14:30:00,79.73,79.76,79.68,79.7,26300.0,79.73,79.76,79.68,79.7,26300.0
2005-10-20 14:35:00,79.7,79.71,79.52,79.53,21800.0,79.7,79.71,79.52,79.53,21800.0
2005-10-20 14:40:00,79.54,79.7,79.54,79.67,16200.0,79.54,79.7,79.54,79.67,16200.0
2005-10-20 14:45:00,79.67,79.7,79.51,79.58,15800.0,79.67,79.7,79.51,79.58,15800.0
2005-10-20 14:50:00,79.59,79.62,79.53,79.53,22200.0,79.59,79.62,79.53,79.53,22200.0
2005-10-20 14:55:00,79.56,79.63,79.47,79.55,26200.0,79.56,79.63,79.47,79.55,26200.0
2005-10-20 15:00:00,79.53,79.6,79.52,79.55,13200.0,79.53,79.6,79.52,79.55,13200.0
2005-10-20 15:05:00,79.55,79.59,79.5,79.59,17000.0,79.55,79.59,79.5,79.59,17000.0
2005-10-20 15:10:00,79.59,79.63,79.5,79.51,27600.0,79.59,79.63,79.5,79.51,27600.0
2005-10-20 15:15:00,79.51,79.55,79.26,79.4,22800.0,79.51,79.55,79.26,79.4,22800.0
2005-10-20 15:20:00,79.4,79.4,79.11,79.32,35200.0,79.4,79.4,79.11,79.32,35200.0
2005-10-20 15:25:00,79.33,79.35,78.79,78.85,72100.0,79.33,79.35,78.79,78.85,72100.0
2005-10-20 15:30:00,78.85,78.98,78.71,78.76,44500.0,78.85,78.98,78.71,78.76,44500.0
2005-10-20 15:35:00,78.95,79.36,78.93,79.27,50600.0,78.95,79.36,78.93,79.27,50600.0
2005-10-20 15:40:00,79.25,79.25,78.79,78.8,93800.0,79.25,79.25,78.79,78.8,93800.0
2005-10-20 15:45:00,78.8,79.0,78.79,78.83,50300.0,78.8,79.0,78.79,78.83,50300.0
2005-10-20 15:50:00,78.8,79.1,78.76,79.02,58600.0,78.8,79.1,78.76,79.02,58600.0
2005-10-20 15:55:00,79.03,79.12,78.95,78.95,39900.0,79.03,79.12,78.95,78.95,39900.0
2005-10-21 09:30:00,79.8,79.8,79.5,79.51,76200.0,79.8,79.8,79.5,79.51,76200.0
2005-10-21 09:35:00,79.6,80.02,79.58,79.85,22300.0,79.6,80.02,79.58,79.85,22300.0
2005-10-21 09:40:00,79.78,79.78,79.0,79.0,16000.0,79.78,79.78,79.0,79.0,16000.0
2005-10-21 09:45:00,79.0,79.01,78.12,78.43,52200.0,79.0,79.01,78.12,78.43,52200.0
2005-10-21 09:50:00,78.4,78.45,78.2,78.21,16800.0,78.4,78.45,78.2,78.21,16800.0
2005-10-21 09:55:00,78.31,78.42,78.24,78.37,8300.0,78.31,78.42,78.24,78.37,8300.0
2005-10-21 10:00:00,78.37,78.5,78.33,78.46,9000.0,78.37,78.5,78.33,78.46,9000.0
2005-10-21 10:05:00,78.47,78.7,78.47,78.67,17000.0,78.47,78.7,78.47,78.67,17000.0
2005-10-21 10:10:00,78.65,78.8,78.63,78.79,16900.0,78.65,78.8,78.63,78.79,16900.0
2005-10-21 10:15:00,78.8,78.81,78.67,78.77,11700.0,78.8,78.81,78.67,78.77,11700.0
2005-10-21 10:20:00,78.77,78.78,78.52,78.59,16800.0,78.77,78.78,78.52,78.59,16800.0
2005-10-21 10:25:00,78.58,78.74,78.58,78.74,10700.0,78.58,78.74,78.58,78.74,10700.0
2005-10-21 10:30:00,78.74,78.8,78.57,78.57,15400.0,78.74,78.8,78.57,78.57,15400.0
2005-10-21 10:35:00,78.52,78.77,78.49,78.77,13900.0,78.52,78.77,78.49,78.77,13900.0
2005-10-21 10:40:00,78.77,78.78,78.55,78.55,6100.0,78.77,78.78,78.55,78.55,6100.0
2005-10-21 10:45:00,78.53,78.53,78.36,78.41,12600.0,78.53,78.53,78.36,78.41,12600.0
2005-10-21 10:50:00,78.44,78.65,78.44,78.56,13000.0,78.44,78.65,78.44,78.56,13000.0
2005-10-21 10:55:00,78.53,78.56,78.39,78.53,18400.0,78.53,78.56,78.39,78.53,18400.0
2005-10-21 11:00:00,78.55,78.58,78.48,78.5,5400.0,78.55,78.58,78.48,78.5,5400.0
2005-10-21 11:05:00,78.5,78.69,78.48,78.67,9200.0,78.5,78.69,78.48,78.67,9200.0
2005-10-21 11:10:00,78.67,78.71,78.41,78.51,9400.0,78.67,78.71,78.41,78.51,9400.0
2005-10-21 11:15:00,78.5,78.6,78.46,78.59,5400.0,78.5,78.6,78.46,78.59,5400.0
2005-10-21 11:20:00,78.6,78.76,78.6,78.76,9800.0,78.6,78.76,78.6,78.76,9800.0
2005-10-21 11:25:00,78.77,78.83,78.75,78.83,9700.0,78.77,78.83,78.75,78.83,9700.0
2005-10-21 11:30:00,78.83,78.83,78.73,78.74,7100.0,78.83,78.83,78.73,78.74,7100.0
2005-10-21 11:35:00,78.74,78.78,78.64,78.64,12600.0,78.74,78.78,78.64,78.64,12600.0
2005-10-21 11:40:00,78.64,78.64,78.55,78.61,10000.0,78.64,78.64,78.55,78.61,10000.0
2005-10-21 11:45:00,78.62,78.63,78.6,78.62,6000.0,78.62,78.63,78.6,78.62,6000.0
2005-10-21 11:50:00,78.62,78.65,78.59,78.62,7500.0,78.62,78.65,78.59,78.62,7500.0
2005-10-21 11:55:00,78.62,78.62,78.51,78.51,10600.0,78.62,78.62,78.51,78.51,10600.0
2005-10-21 12:00:00,78.5,78.51,78.42,78.42,9900.0,78.5,78.51,78.42,78.42,9900.0
2005-10-21 12:05:00,78.41,78.44,78.37,78.38,16000.0,78.41,78.44,78.37,78.38,16000.0
2005-10-21 12:10:00,78.38,78.43,78.37,78.42,11000.0,78.38,78.43,78.37,78.42,11000.0
2005-10-21 12:15:00,78.4,78.4,78.3,78.31,38600.0,78.4,78.4,78.3,78.31,38600.0
2005-10-21 12:20:00,78.28,78.37,78.28,78.35,5800.0,78.28,78.37,78.28,78.35,5800.0
2005-10-21 12:25:00,78.35,78.45,78.32,78.42,10000.0,78.35,78.45,78.32,78.42,10000.0
2005-10-21 12:30:00,78.43,78.44,78.36,78.44,6800.0,78.43,78.44,78.36,78.44,6800.0
2005-10-21 12:35:00,78.44,78.53,78.42,78.53,14800.0,78.44,78.53,78.42,78.53,14800.0
2005-10-21 12:40:00,78.53,78.54,78.48,78.49,10700.0,78.53,78.54,78.48,78.49,10700.0
2005-10-21 12:45:00,78.52,78.55,78.49,78.5,8600.0,78.52,78.55,78.49,78.5,8600.0
2005-10-21 12:50:00,78.51,78.76,78.51,78.71,23200.0,78.51,78.76,78.51,78.71,23200.0
2005-10-21 12:55:00,78.71,78.72,78.57,78.64,10600.0,78.71,78.72,78.57,78.64,10600.0
2005-10-21 13:00:00,78.66,78.68,78.53,78.56,13100.0,78.66,78.68,78.53,78.56,13100.0
2005-10-21 13:05:00,78.55,78.67,78.54,78.62,13800.0,78.55,78.67,78.54,78.62,13800.0
2005-10-21 13:10:00,78.63,78.66,78.46,78.49,12200.0,78.63,78.66,78.46,78.49,12200.0
2005-10-21 13:15:00,78.5,78.54,78.5,78.51,4500.0,78.5,78.54,78.5,78.51,4500.0
2005-10-21 13:20:00,78.51,78.54,78.51,78.54,6500.0,78.51,78.54,78.51,78.54,6500.0
2005-10-21 13:25:00,78.54,78.64,78.53,78.64,5600.0,78.54,78.64,78.53,78.64,5600.0
2005-10-21 13:30:00,78.64,78.71,78.57,78.57,18300.0,78.64,78.71,78.57,78.57,18300.0
2005-10-21 13:35:00,78.56,78.65,78.56,78.62,6300.0,78.56,78.65,78.56,78.62,6300.0
2005-10-21 13:40:00,78.63,78.67,78.53,78.57,8800.0,78.63,78.67,78.53,78.57,8800.0
2005-10-21 13:45:00,78.57,78.57,78.49,78.55,11300.0,78.57,78.57,78.49,78.55,11300.0
2005-10-21 13:50:00,78.54,78.54,78.46,78.5,7700.0,78.54,78.54,78.46,78.5,7700.0
2005-10-21 13:55:00,78.48,78.59,78.48,78.59,10400.0,78.48,78.59,78.48,78.59,10400.0
2005-10-21 14:00:00,78.59,78.59,78.46,78.49,6700.0,78.59,78.59,78.46,78.49,6700.0
2005-10-21 14:05:00,78.47,78.5,78.33,78.37,113100.0,78.47,78.5,78.33,78.37,113100.0
2005-10-21 14:10:00,78.36,78.47,78.36,78.37,6900.0,78.36,78.47,78.36,78.37,6900.0
2005-10-21 14:15:00,78.42,78.42,78.26,78.41,29600.0,78.42,78.42,78.26,78.41,29600.0
2005-10-21 14:20:00,78.42,78.43,78.36,78.37,4100.0,78.42,78.43,78.36,78.37,4100.0
2005-10-21 14:25:00,78.35,78.36,78.26,78.36,7000.0,78.35,78.36,78.26,78.36,7000.0
2005-10-21 14:30:00,78.37,78.47,78.36,78.46,15200.0,78.37,78.47,78.36,78.46,15200.0
2005-10-21 14:35:00,78.46,78.49,78.36,78.36,4900.0,78.46,78.49,78.36,78.36,4900.0
2005-10-21 14:40:00,78.4,78.46,78.39,78.46,4900.0,78.4,78.46,78.39,78.46,4900.0
2005-10-21 14:45:00,78.46,78.52,78.46,78.5,11600.0,78.46,78.52,78.46,78.5,11600.0
2005-10-21 14:50:00,78.5,78.52,78.45,78.49,14800.0,78.5,78.52,78.45,78.49,14800.0
2005-10-21 14:55:00,78.5,78.5,78.39,78.39,56200.0,78.5,78.5,78.39,78.39,56200.0
2005-10-21 15:00:00,78.39,78.44,78.34,78.38,7900.0,78.39,78.44,78.34,78.38,7900.0
2005-10-21 15:05:00,78.38,78.4,78.34,78.4,9200.0,78.38,78.4,78.34,78.4,9200.0
2005-10-21 15:10:00,78.41,78.48,78.36,78.37,10700.0,78.41,78.48,78.36,78.37,10700.0
2005-10-21 15:15:00,78.37,78.45,78.36,78.38,6100.0,78.37,78.45,78.36,78.38,6100.0
2005-10-21 15:20:00,78.37,78.46,78.34,78.42,15000.0,78.37,78.46,78.34,78.42,15000.0
2005-10-21 15:25:00,78.42,78.45,78.34,78.4,17700.0,78.42,78.45,78.34,78.4,17700.0
2005-10-21 15:30:00,78.4,78.47,78.35,78.42,12300.0,78.4,78.47,78.35,78.42,12300.0
2005-10-21 15:35:00,78.43,78.43,78.3,78.36,48500.0,78.43,78.43,78.3,78.36,48500.0
2005-10-21 15:40:00,78.36,78.4,78.32,78.4,12800.0,78.36,78.4,78.32,78.4,12800.0
2005-10-21 15:45:00,78.4,78.4,78.38,78.39,22100.0,78.4,78.4,78.38,78.39,22100.0
2005-10-21 15:50:00,78.39,78.39,78.34,78.37,14000.0,78.39,78.39,78.34,78.37,14000.0
2005-10-21 15:55:00,78.35,78.41,78.35,78.39,41100.0,78.35,78.41,78.35,78.39,41100.0
2005-10-24 09:30:00,78.5,78.79,78.45,78.79,14900.0,78.5,78.79,78.45,78.79,14900.0
2005-10-24 09:35:00,78.95,80.17,78.95,79.75,32900.0,78.95,80.17,78.95,79.75,32900.0
2005-10-24 09:40:00,79.75,79.75,79.47,79.47,14700.0,79.75,79.75,79.47,79.47,14700.0
2005-10-24 09:45:00,79.47,79.5,79.3,79.44,20800.0,79.47,79.5,79.3,79.44,20800.0
2005-10-24 09:50:00,79.42,79.42,78.94,79.0,29500.0,79.42,79.42,78.94,79.0,29500.0
2005-10-24 09:55:00,79.0,79.25,78.98,79.24,9500.0,79.0,79.25,78.98,79.24,9500.0
2005-10-24 10:00:00,79.22,79.35,78.89,78.91,90700.0,79.22,79.35,78.89,78.91,90700.0
2005-10-24 10:05:00,78.87,79.0,78.7,78.88,15100.0,78.87,79.0,78.7,78.88,15100.0
2005-10-24 10:10:00,78.83,78.83,78.7,78.74,9900.0,78.83,78.83,78.7,78.74,9900.0
2005-10-24 10:15:00,78.74,78.79,78.64,78.71,17600.0,78.74,78.79,78.64,78.71,17600.0
2005-10-24 10:20:00,78.72,78.8,78.69,78.8,4800.0,78.72,78.8,78.69,78.8,4800.0
2005-10-24 10:25:00,78.81,78.92,78.65,78.65,10100.0,78.81,78.92,78.65,78.65,10100.0
2005-10-24 10:30:00,78.67,78.83,78.6,78.82,11600.0,78.67,78.83,78.6,78.82,11600.0
2005-10-24 10:35:00,78.82,78.82,78.59,78.65,6800.0,78.82,78.82,78.59,78.65,6800.0
2005-10-24 10:40:00,78.71,78.79,78.63,78.79,8100.0,78.71,78.79,78.63,78.79,8100.0
2005-10-24 10:45:00,78.83,78.84,78.63,78.67,6900.0,78.83,78.84,78.63,78.67,6900.0
2005-10-24 10:50:00,78.62,78.65,78.5,78.64,14200.0,78.62,78.65,78.5,78.64,14200.0
2005-10-24 10:55:00,78.64,78.71,78.64,78.7,7500.0,78.64,78.71,78.64,78.7,7500.0
2005-10-24 11:00:00,78.71,78.92,78.71,78.9,12000.0,78.71,78.92,78.71,78.9,12000.0
2005-10-24 11:05:00,78.89,78.91,78.81,78.91,8300.0,78.89,78.91,78.81,78.91,8300.0
2005-10-24 11:10:00,78.99,78.99,78.77,78.87,13300.0,78.99,78.99,78.77,78.87,13300.0
2005-10-24 11:15:00,78.87,79.09,78.87,79.07,8200.0,78.87,79.09,78.87,79.07,8200.0
2005-10-24 11:20:00,79.07,79.07,78.89,78.93,6700.0,79.07,79.07,78.89,78.93,6700.0
2005-10-24 11:25:00,78.94,79.1,78.93,79.1,14800.0,78.94,79.1,78.93,79.1,14800.0
2005-10-24 11:30:00,79.09,79.1,78.96,78.96,54800.0,79.09,79.1,78.96,78.96,54800.0
2005-10-24 11:35:00,78.96,79.04,78.92,79.02,6000.0,78.96,79.04,78.92,79.02,6000.0
2005-10-24 11:40:00,79.02,79.06,78.98,79.05,4900.0,79.02,79.06,78.98,79.05,4900.0
2005-10-24 11:45:00,79.05,79.13,78.97,79.11,12800.0,79.05,79.13,78.97,79.11,12800.0
2005-10-24 11:50:00,79.12,79.22,79.1,79.2,19600.0,79.12,79.22,79.1,79.2,19600.0
2005-10-24 11:55:00,79.2,79.2,79.17,79.19,1600.0,79.2,79.2,79.17,79.19,1600.0
2005-10-24 12:00:00,79.18,79.18,79.07,79.11,5400.0,79.18,79.18,79.07,79.11,5400.0
2005-10-24 12:05:00,79.11,79.29,79.11,79.29,15600.0,79.11,79.29,79.11,79.29,15600.0
2005-10-24 12:10:00,79.3,79.36,79.27,79.33,11400.0,79.3,79.36,79.27,79.33,11400.0
2005-10-24 12:15:00,79.33,79.36,79.33,79.36,24900.0,79.33,79.36,79.33,79.36,24900.0
2005-10-24 12:20:00,79.36,79.42,79.36,79.42,10000.0,79.36,79.42,79.36,79.42,10000.0
2005-10-24 12:25:00,79.43,79.45,79.34,79.38,13900.0,79.43,79.45,79.34,79.38,13900.0
2005-10-24 12:30:00,79.39,79.42,79.34,79.41,19400.0,79.39,79.42,79.34,79.41,19400.0
2005-10-24 12:35:00,79.41,79.41,79.3,79.33,61400.0,79.41,79.41,79.3,79.33,61400.0
2005-10-24 12:40:00,79.35,79.41,79.35,79.36,5400.0,79.35,79.41,79.35,79.36,5400.0
2005-10-24 12:45:00,79.37,79.38,79.32,79.32,3400.0,79.37,79.38,79.32,79.32,3400.0
2005-10-24 12:50:00,79.27,79.39,79.27,79.39,11000.0,79.27,79.39,79.27,79.39,11000.0
2005-10-24 12:55:00,79.39,79.41,79.38,79.41,4800.0,79.39,79.41,79.38,79.41,4800.0
2005-10-24 13:00:00,79.41,79.42,79.38,79.4,6700.0,79.41,79.42,79.38,79.4,6700.0
2005-10-24 13:05:00,79.4,79.42,79.3,79.42,15500.0,79.4,79.42,79.3,79.42,15500.0
2005-10-24 13:10:00,79.42,79.44,79.29,79.3,26100.0,79.42,79.44,79.29,79.3,26100.0
2005-10-24 13:15:00,79.31,79.37,79.3,79.36,23500.0,79.31,79.37,79.3,79.36,23500.0
2005-10-24 13:20:00,79.36,79.43,79.32,79.43,13000.0,79.36,79.43,79.32,79.43,13000.0
2005-10-24 13:25:00,79.42,79.49,79.39,79.49,17200.0,79.42,79.49,79.39,79.49,17200.0
2005-10-24 13:30:00,79.49,79.54,79.48,79.49,14300.0,79.49,79.54,79.48,79.49,14300.0
2005-10-24 13:35:00,79.5,79.55,79.5,79.55,32400.0,79.5,79.55,79.5,79.55,32400.0
2005-10-24 13:40:00,79.55,79.59,79.48,79.48,18300.0,79.55,79.59,79.48,79.48,18300.0
2005-10-24 13:45:00,79.49,79.5,79.47,79.5,12100.0,79.49,79.5,79.47,79.5,12100.0
2005-10-24 13:50:00,79.51,79.58,79.51,79.55,15500.0,79.51,79.58,79.51,79.55,15500.0
2005-10-24 13:55:00,79.55,79.64,79.55,79.56,11500.0,79.55,79.64,79.55,79.56,11500.0
2005-10-24 14:00:00,79.56,79.6,79.56,79.58,8800.0,79.56,79.6,79.56,79.58,8800.0
2005-10-24 14:05:00,79.57,79.57,79.46,79.56,13800.0,79.57,79.57,79.46,79.56,13800.0
2005-10-24 14:10:00,79.59,79.6,79.49,79.5,14600.0,79.59,79.6,79.49,79.5,14600.0
2005-10-24 14:15:00,79.49,79.51,79.41,79.43,10700.0,79.49,79.51,79.41,79.43,10700.0
2005-10-24 14:20:00,79.43,79.53,79.43,79.53,6400.0,79.43,79.53,79.43,79.53,6400.0
2005-10-24 14:25:00,79.53,79.54,79.5,79.5,11400.0,79.53,79.54,79.5,79.5,11400.0
2005-10-24 14:30:00,79.5,79.54,79.5,79.53,9300.0,79.5,79.54,79.5,79.53,9300.0
2005-10-24 14:35:00,79.54,79.59,79.52,79.52,18000.0,79.54,79.59,79.52,79.52,18000.0
2005-10-24 14:40:00,79.52,79.59,79.52,79.57,11700.0,79.52,79.59,79.52,79.57,11700.0
2005-10-24 14:45:00,79.58,79.6,79.5,79.51,9900.0,79.58,79.6,79.5,79.51,9900.0
2005-10-24 14:50:00,79.52,79.55,79.52,79.53,13700.0,79.52,79.55,79.52,79.53,13700.0
2005-10-24 14:55:00,79.53,79.53,79.5,79.52,13300.0,79.53,79.53,79.5,79.52,13300.0
2005-10-24 15:00:00,79.5,79.62,79.49,79.62,19800.0,79.5,79.62,79.49,79.62,19800.0
2005-10-24 15:05:00,79.62,79.62,79.42,79.49,25500.0,79.62,79.62,79.42,79.49,25500.0
2005-10-24 15:10:00,79.48,79.51,79.43,79.43,12500.0,79.48,79.51,79.43,79.43,12500.0
2005-10-24 15:15:00,79.42,79.51,79.41,79.51,7600.0,79.42,79.51,79.41,79.51,7600.0
2005-10-24 15:20:00,79.51,79.54,79.45,79.5,8500.0,79.51,79.54,79.45,79.5,8500.0
2005-10-24 15:25:00,79.5,79.5,79.35,79.36,9300.0,79.5,79.5,79.35,79.36,9300.0
2005-10-24 15:30:00,79.36,79.4,79.35,79.35,10800.0,79.36,79.4,79.35,79.35,10800.0
2005-10-24 15:35:00,79.36,79.38,79.34,79.36,22000.0,79.36,79.38,79.34,79.36,22000.0
2005-10-24 15:40:00,79.36,79.36,79.32,79.33,20600.0,79.36,79.36,79.32,79.33,20600.0
2005-10-24 15:45:00,79.32,79.38,79.32,79.34,16100.0,79.32,79.38,79.32,79.34,16100.0
2005-10-24 15:50:00,79.34,79.36,79.32,79.34,26500.0,79.34,79.36,79.32,79.34,26500.0
2005-10-24 15:55:00,79.34,79.5,79.32,79.49,31100.0,79.34,79.5,79.32,79.49,31100.0
2005-10-25 09:30:00,79.5,79.73,79.3,79.31,20800.0,79.5,79.73,79.3,79.31,20800.0
2005-10-25 09:35:00,79.31,79.55,79.0,79.35,17100.0,79.31,79.55,79.0,79.35,17100.0
2005-10-25 09:40:00,79.2,79.5,79.2,79.43,8200.0,79.2,79.5,79.2,79.43,8200.0
2005-10-25 09:45:00,79.43,79.7,79.41,79.6,7600.0,79.43,79.7,79.41,79.6,7600.0
2005-10-25 09:50:00,79.55,79.63,79.51,79.6,5800.0,79.55,79.63,79.51,79.6,5800.0
2005-10-25 09:55:00,79.59,79.81,79.58,79.81,12300.0,79.59,79.81,79.58,79.81,12300.0
2005-10-25 10:00:00,79.85,79.85,79.11,79.11,13900.0,79.85,79.85,79.11,79.11,13900.0
2005-10-25 10:05:00,79.1,79.12,78.85,78.93,10500.0,79.1,79.12,78.85,78.93,10500.0
2005-10-25 10:10:00,78.93,79.19,78.85,79.19,4800.0,78.93,79.19,78.85,79.19,4800.0
2005-10-25 10:15:00,79.11,79.25,79.09,79.25,6400.0,79.11,79.25,79.09,79.25,6400.0
2005-10-25 10:20:00,79.26,79.29,79.19,79.29,3700.0,79.26,79.29,79.19,79.29,3700.0
2005-10-25 10:25:00,79.36,79.69,79.36,79.69,11500.0,79.36,79.69,79.36,79.69,11500.0
2005-10-25 10:30:00,79.7,79.7,79.62,79.7,5300.0,79.7,79.7,79.62,79.7,5300.0
2005-10-25 10:35:00,79.67,79.75,79.62,79.71,5800.0,79.67,79.75,79.62,79.71,5800.0
2005-10-25 10:40:00,79.72,79.77,79.65,79.7,11500.0,79.72,79.77,79.65,79.7,11500.0
2005-10-25 10:45:00,79.66,79.69,79.63,79.69,5800.0,79.66,79.69,79.63,79.69,5800.0
2005-10-25 10:50:00,79.7,79.74,79.63,79.7,5400.0,79.7,79.74,79.63,79.7,5400.0
2005-10-25 10:55:00,79.67,79.73,79.67,79.71,11000.0,79.67,79.73,79.67,79.71,11000.0
2005-10-25 11:00:00,79.71,79.78,79.65,79.65,10700.0,79.71,79.78,79.65,79.65,10700.0
2005-10-25 11:05:00,79.64,79.7,79.5,79.54,5300.0,79.64,79.7,79.5,79.54,5300.0
2005-10-25 11:10:00,79.52,79.58,79.47,79.49,7700.0,79.52,79.58,79.47,79.49,7700.0
2005-10-25 11:15:00,79.48,79.51,79.41,79.43,4200.0,79.48,79.51,79.41,79.43,4200.0
2005-10-25 11:20:00,79.44,79.47,79.32,79.38,5400.0,79.44,79.47,79.32,79.38,5400.0
2005-10-25 11:25:00,79.38,79.42,79.35,79.35,3300.0,79.38,79.42,79.35,79.35,3300.0
2005-10-25 11:30:00,79.35,79.36,79.19,79.36,2400.0,79.35,79.36,79.19,79.36,2400.0
2005-10-25 11:35:00,79.36,79.42,79.32,79.42,6500.0,79.36,79.42,79.32,79.42,6500.0
2005-10-25 11:40:00,79.42,79.45,79.37,79.37,5000.0,79.42,79.45,79.37,79.37,5000.0
2005-10-25 11:45:00,79.39,79.44,79.21,79.26,8100.0,79.39,79.44,79.21,79.26,8100.0
2005-10-25 11:50:00,79.26,79.26,79.12,79.13,5300.0,79.26,79.26,79.12,79.13,5300.0
2005-10-25 11:55:00,79.21,79.21,79.06,79.06,4100.0,79.21,79.21,79.06,79.06,4100.0
2005-10-25 12:00:00,79.06,79.09,78.98,78.98,5000.0,79.06,79.09,78.98,78.98,5000.0
2005-10-25 12:05:00,78.97,78.97,78.87,78.87,6200.0,78.97,78.97,78.87,78.87,6200.0
2005-10-25 12:10:00,78.8,78.89,78.63,78.89,9100.0,78.8,78.89,78.63,78.89,9100.0
2005-10-25 12:15:00,78.89,79.04,78.81,79.04,6500.0,78.89,79.04,78.81,79.04,6500.0
2005-10-25 12:20:00,78.99,79.01,78.95,78.97,5500.0,78.99,79.01,78.95,78.97,5500.0
2005-10-25 12:25:00,78.96,79.02,78.93,79.0,3600.0,78.96,79.02,78.93,79.0,3600.0
2005-10-25 12:30:00,79.02,79.07,79.02,79.07,1300.0,79.02,79.07,79.02,79.07,1300.0
2005-10-25 12:35:00,79.08,79.11,78.92,78.95,6300.0,79.08,79.11,78.92,78.95,6300.0
2005-10-25 12:40:00,78.92,79.04,78.92,79.03,5700.0,78.92,79.04,78.92,79.03,5700.0
2005-10-25 12:45:00,78.98,79.01,78.93,78.99,1400.0,78.98,79.01,78.93,78.99,1400.0
2005-10-25 12:50:00,78.97,79.0,78.93,78.99,2400.0,78.97,79.0,78.93,78.99,2400.0
2005-10-25 12:55:00,79.02,79.07,79.01,79.06,3100.0,79.02,79.07,79.01,79.06,3100.0
2005-10-25 13:00:00,79.02,79.03,78.83,78.83,3700.0,79.02,79.03,78.83,78.83,3700.0
2005-10-25 13:05:00,78.86,78.9,78.69,78.71,6900.0,78.86,78.9,78.69,78.71,6900.0
2005-10-25 13:10:00,78.72,78.82,78.72,78.8,4400.0,78.72,78.82,78.72,78.8,4400.0
2005-10-25 13:15:00,78.8,78.88,78.76,78.82,4900.0,78.8,78.88,78.76,78.82,4900.0
2005-10-25 13:20:00,78.82,78.88,78.82,78.86,6200.0,78.82,78.88,78.82,78.86,6200.0
2005-10-25 13:25:00,78.85,78.88,78.72,78.75,2800.0,78.85,78.88,78.72,78.75,2800.0
2005-10-25 13:30:00,78.76,78.76,78.4,78.56,11100.0,78.76,78.76,78.4,78.56,11100.0
2005-10-25 13:35:00,78.52,78.55,78.48,78.54,5200.0,78.52,78.55,78.48,78.54,5200.0
2005-10-25 13:40:00,78.47,78.53,78.45,78.49,7200.0,78.47,78.53,78.45,78.49,7200.0
2005-10-25 13:45:00,78.5,78.55,78.4,78.49,3300.0,78.5,78.55,78.4,78.49,3300.0
2005-10-25 13:50:00,78.49,78.51,78.47,78.47,3900.0,78.49,78.51,78.47,78.47,3900.0
2005-10-25 13:55:00,78.5,78.52,78.42,78.42,2500.0,78.5,78.52,78.42,78.42,2500.0
2005-10-25 14:00:00,78.42,78.46,78.42,78.46,5100.0,78.42,78.46,78.42,78.46,5100.0
2005-10-25 14:05:00,78.49,78.49,78.4,78.43,4800.0,78.49,78.49,78.4,78.43,4800.0
2005-10-25 14:10:00,78.43,78.52,78.4,78.52,5700.0,78.43,78.52,78.4,78.52,5700.0
2005-10-25 14:15:00,78.52,78.55,78.52,78.54,2200.0,78.52,78.55,78.52,78.54,2200.0
2005-10-25 14:20:00,78.53,78.54,78.35,78.4,5000.0,78.53,78.54,78.35,78.4,5000.0
2005-10-25 14:25:00,78.39,78.39,78.22,78.35,8000.0,78.39,78.39,78.22,78.35,8000.0
2005-10-25 14:30:00,78.33,78.42,78.32,78.42,19800.0,78.33,78.42,78.32,78.42,19800.0
2005-10-25 14:35:00,78.4,78.49,78.35,78.47,17200.0,78.4,78.49,78.35,78.47,17200.0
2005-10-25 14:40:00,78.48,78.5,78.42,78.47,16300.0,78.48,78.5,78.42,78.47,16300.0
2005-10-25 14:45:00,78.48,78.53,78.45,78.5,12800.0,78.48,78.53,78.45,78.5,12800.0
2005-10-25 14:50:00,78.51,78.64,78.5,78.64,9700.0,78.51,78.64,78.5,78.64,9700.0
2005-10-25 14:55:00,78.64,78.64,78.5,78.55,8000.0,78.64,78.64,78.5,78.55,8000.0
2005-10-25 15:00:00,78.6,78.6,78.41,78.52,11100.0,78.6,78.6,78.41,78.52,11100.0
2005-10-25 15:05:00,78.54,78.54,78.41,78.44,7400.0,78.54,78.54,78.41,78.44,7400.0
2005-10-25 15:10:00,78.45,78.5,78.39,78.39,13100.0,78.45,78.5,78.39,78.39,13100.0
2005-10-25 15:15:00,78.39,78.55,78.39,78.49,11000.0,78.39,78.55,78.39,78.49,11000.0
2005-10-25 15:20:00,78.54,78.69,78.48,78.69,9500.0,78.54,78.69,78.48,78.69,9500.0
2005-10-25 15:25:00,78.74,78.88,78.71,78.85,17000.0,78.74,78.88,78.71,78.85,17000.0
2005-10-25 15:30:00,78.85,78.9,78.79,78.79,6200.0,78.85,78.9,78.79,78.79,6200.0
2005-10-25 15:35:00,78.82,78.91,78.64,78.91,9900.0,78.82,78.91,78.64,78.91,9900.0
2005-10-25 15:40:00,78.93,78.98,78.82,78.94,21500.0,78.93,78.98,78.82,78.94,21500.0
2005-10-25 15:45:00,78.95,78.98,78.92,78.98,13400.0,78.95,78.98,78.92,78.98,13400.0
2005-10-25 15:50:00,78.98,78.98,78.77,78.85,12600.0,78.98,78.98,78.77,78.85,12600.0
2005-10-25 15:55:00,78.83,78.89,78.82,78.88,13300.0,78.83,78.89,78.82,78.88,13300.0
2005-10-26 09:30:00,79.15,79.21,78.95,78.95,8700.0,79.15,79.21,78.95,78.95,8700.0
2005-10-26 09:35:00,78.92,78.92,78.21,78.42,10700.0,78.92,78.92,78.21,78.42,10700.0
2005-10-26 09:40:00,78.35,78.6,78.25,78.3,9800.0,78.35,78.6,78.25,78.3,9800.0
2005-10-26 09:45:00,78.3,78.61,78.3,78.61,10500.0,78.3,78.61,78.3,78.61,10500.0
2005-10-26 09:50:00,78.7,79.11,78.62,79.11,9900.0,78.7,79.11,78.62,79.11,9900.0
2005-10-26 09:55:00,79.03,79.36,79.02,79.33,10000.0,79.03,79.36,79.02,79.33,10000.0
2005-10-26 10:00:00,79.43,79.48,79.15,79.15,20100.0,79.43,79.48,79.15,79.15,20100.0
2005-10-26 10:05:00,79.15,79.21,79.09,79.15,33900.0,79.15,79.21,79.09,79.15,33900.0
2005-10-26 10:10:00,79.13,79.22,79.12,79.2,19900.0,79.13,79.22,79.12,79.2,19900.0
2005-10-26 10:15:00,79.2,79.3,79.16,79.2,17500.0,79.2,79.3,79.16,79.2,17500.0
2005-10-26 10:20:00,79.2,79.28,79.2,79.28,9500.0,79.2,79.28,79.2,79.28,9500.0
2005-10-26 10:25:00,79.29,79.3,79.27,79.3,9900.0,79.29,79.3,79.27,79.3,9900.0
2005-10-26 10:30:00,79.3,79.3,79.01,79.05,10500.0,79.3,79.3,79.01,79.05,10500.0
2005-10-26 10:35:00,79.05,79.05,78.86,78.86,9500.0,79.05,79.05,78.86,78.86,9500.0
2005-10-26 10:40:00,78.81,79.12,78.78,79.1,32900.0,78.81,79.12,78.78,79.1,32900.0
2005-10-26 10:45:00,79.11,79.2,79.09,79.2,7300.0,79.11,79.2,79.09,79.2,7300.0
2005-10-26 10:50:00,79.19,79.5,79.19,79.44,17100.0,79.19,79.5,79.19,79.44,17100.0
2005-10-26 10:55:00,79.45,79.62,79.43,79.62,10400.0,79.45,79.62,79.43,79.62,10400.0
2005-10-26 11:00:00,79.6,79.6,79.31,79.32,10700.0,79.6,79.6,79.31,79.32,10700.0
2005-10-26 11:05:00,79.3,79.37,79.26,79.34,6800.0,79.3,79.37,79.26,79.34,6800.0
2005-10-26 11:10:00,79.35,79.49,79.33,79.49,14800.0,79.35,79.49,79.33,79.49,14800.0
2005-10-26 11:15:00,79.45,79.5,79.43,79.48,13100.0,79.45,79.5,79.43,79.48,13100.0
2005-10-26 11:20:00,79.5,79.59,79.46,79.46,8800.0,79.5,79.59,79.46,79.46,8800.0
2005-10-26 11:25:00,79.41,79.71,79.41,79.65,13400.0,79.41,79.71,79.41,79.65,13400.0
2005-10-26 11:30:00,79.69,79.69,79.45,79.54,7100.0,79.69,79.69,79.45,79.54,7100.0
2005-10-26 11:35:00,79.55,79.55,79.3,79.3,7800.0,79.55,79.55,79.3,79.3,7800.0
2005-10-26 11:40:00,79.35,79.4,79.35,79.36,6900.0,79.35,79.4,79.35,79.36,6900.0
2005-10-26 11:45:00,79.35,79.45,79.26,79.39,10600.0,79.35,79.45,79.26,79.39,10600.0
2005-10-26 11:50:00,79.38,79.39,79.19,79.3,17000.0,79.38,79.39,79.19,79.3,17000.0
2005-10-26 11:55:00,79.3,79.4,79.3,79.36,9500.0,79.3,79.4,79.3,79.36,9500.0
2005-10-26 12:00:00,79.39,79.64,79.39,79.59,28900.0,79.39,79.64,79.39,79.59,28900.0
2005-10-26 12:05:00,79.69,79.98,79.69,79.93,24000.0,79.69,79.98,79.69,79.93,24000.0
2005-10-26 12:10:00,79.91,79.92,79.81,79.86,15400.0,79.91,79.92,79.81,79.86,15400.0
2005-10-26 12:15:00,79.85,79.86,79.81,79.83,17100.0,79.85,79.86,79.81,79.83,17100.0
2005-10-26 12:20:00,79.83,79.85,79.8,79.8,10600.0,79.83,79.85,79.8,79.8,10600.0
2005-10-26 12:25:00,79.78,79.82,79.67,79.67,10500.0,79.78,79.82,79.67,79.67,10500.0
2005-10-26 12:30:00,79.68,79.77,79.68,79.77,10000.0,79.68,79.77,79.68,79.77,10000.0
2005-10-26 12:35:00,79.77,79.77,79.65,79.66,13200.0,79.77,79.77,79.65,79.66,13200.0
2005-10-26 12:40:00,79.66,79.66,79.39,79.5,12200.0,79.66,79.66,79.39,79.5,12200.0
2005-10-26 12:45:00,79.5,79.7,79.47,79.7,6800.0,79.5,79.7,79.47,79.7,6800.0
2005-10-26 12:50:00,79.71,79.71,79.62,79.66,5600.0,79.71,79.71,79.62,79.66,5600.0
2005-10-26 12:55:00,79.66,79.7,79.63,79.69,6700.0,79.66,79.7,79.63,79.69,6700.0
2005-10-26 13:00:00,79.69,79.91,79.69,79.83,28500.0,79.69,79.91,79.69,79.83,28500.0
2005-10-26 13:05:00,79.83,79.93,79.8,79.88,32800.0,79.83,79.93,79.8,79.88,32800.0
2005-10-26 13:10:00,79.91,79.92,79.79,79.79,13800.0,79.91,79.92,79.79,79.79,13800.0
2005-10-26 13:15:00,79.76,79.78,79.69,79.72,9900.0,79.76,79.78,79.69,79.72,9900.0
2005-10-26 13:20:00,79.67,79.67,79.57,79.66,4500.0,79.67,79.67,79.57,79.66,4500.0
2005-10-26 13:25:00,79.65,79.68,79.62,79.66,4700.0,79.65,79.68,79.62,79.66,4700.0
2005-10-26 13:30:00,79.66,79.73,79.62,79.72,11100.0,79.66,79.73,79.62,79.72,11100.0
2005-10-26 13:35:00,79.71,79.81,79.71,79.8,4200.0,79.71,79.81,79.71,79.8,4200.0
2005-10-26 13:40:00,79.78,79.78,79.64,79.7,8600.0,79.78,79.78,79.64,79.7,8600.0
2005-10-26 13:45:00,79.71,79.86,79.71,79.78,5900.0,79.71,79.86,79.71,79.78,5900.0
2005-10-26 13:50:00,79.78,79.82,79.72,79.8,8800.0,79.78,79.82,79.72,79.8,8800.0
2005-10-26 13:55:00,79.78,79.79,79.7,79.7,9600.0,79.78,79.79,79.7,79.7,9600.0
2005-10-26 14:00:00,79.7,79.85,79.7,79.85,4400.0,79.7,79.85,79.7,79.85,4400.0
2005-10-26 14:05:00,79.84,79.87,79.71,79.74,9000.0,79.84,79.87,79.71,79.74,9000.0
2005-10-26 14:10:00,79.74,79.82,79.74,79.78,7000.0,79.74,79.82,79.74,79.78,7000.0
2005-10-26 14:15:00,79.78,79.79,79.66,79.67,5200.0,79.78,79.79,79.66,79.67,5200.0
2005-10-26 14:20:00,79.67,79.86,79.66,79.86,7900.0,79.67,79.86,79.66,79.86,7900.0
2005-10-26 14:25:00,79.84,79.84,79.64,79.7,15800.0,79.84,79.84,79.64,79.7,15800.0
2005-10-26 14:30:00,79.67,79.67,79.5,79.5,9800.0,79.67,79.67,79.5,79.5,9800.0
2005-10-26 14:35:00,79.5,79.57,79.41,79.57,14300.0,79.5,79.57,79.41,79.57,14300.0
2005-10-26 14:40:00,79.62,79.65,79.5,79.64,16900.0,79.62,79.65,79.5,79.64,16900.0
2005-10-26 14:45:00,79.62,79.66,79.59,79.66,7500.0,79.62,79.66,79.59,79.66,7500.0
2005-10-26 14:50:00,79.67,79.68,79.52,79.57,8400.0,79.67,79.68,79.52,79.57,8400.0
2005-10-26 14:55:00,79.57,79.68,79.57,79.64,10500.0,79.57,79.68,79.57,79.64,10500.0
2005-10-26 15:00:00,79.61,79.7,79.53,79.7,13600.0,79.61,79.7,79.53,79.7,13600.0
2005-10-26 15:05:00,79.71,79.83,79.71,79.82,11400.0,79.71,79.83,79.71,79.82,11400.0
2005-10-26 15:10:00,79.8,79.8,79.67,79.69,6500.0,79.8,79.8,79.67,79.69,6500.0
2005-10-26 15:15:00,79.71,79.73,79.68,79.68,12100.0,79.71,79.73,79.68,79.68,12100.0
2005-10-26 15:20:00,79.68,79.71,79.65,79.69,13500.0,79.68,79.71,79.65,79.69,13500.0
2005-10-26 15:25:00,79.68,79.68,79.55,79.55,15200.0,79.68,79.68,79.55,79.55,15200.0
2005-10-26 15:30:00,79.61,79.67,79.58,79.62,27500.0,79.61,79.67,79.58,79.62,27500.0
2005-10-26 15:35:00,79.62,79.62,79.43,79.45,22600.0,79.62,79.62,79.43,79.45,22600.0
2005-10-26 15:40:00,79.45,79.45,79.31,79.44,20300.0,79.45,79.45,79.31,79.44,20300.0
2005-10-26 15:45:00,79.44,79.55,79.42,79.51,53100.0,79.44,79.55,79.42,79.51,53100.0
2005-10-26 15:50:00,79.5,79.55,79.45,79.47,59900.0,79.5,79.55,79.45,79.47,59900.0
2005-10-26 15:55:00,79.47,79.51,79.44,79.48,40900.0,79.47,79.51,79.44,79.48,40900.0
2005-10-27 09:30:00,79.3,79.4,79.3,79.33,2500.0,79.3,79.4,79.3,79.33,2500.0
2005-10-27 09:35:00,79.4,79.57,79.4,79.42,14300.0,79.4,79.57,79.4,79.42,14300.0
2005-10-27 09:40:00,79.4,79.41,79.13,79.17,4700.0,79.4,79.41,79.13,79.17,4700.0
2005-10-27 09:45:00,79.13,79.36,79.12,79.36,13300.0,79.13,79.36,79.12,79.36,13300.0
2005-10-27 09:50:00,79.36,79.36,79.12,79.15,9300.0,79.36,79.36,79.12,79.15,9300.0
2005-10-27 09:55:00,79.16,79.16,79.05,79.16,10700.0,79.16,79.16,79.05,79.16,10700.0
2005-10-27 10:00:00,79.19,79.19,79.03,79.11,16900.0,79.19,79.19,79.03,79.11,16900.0
2005-10-27 10:05:00,79.14,79.18,78.9,78.91,18200.0,79.14,79.18,78.9,78.91,18200.0
2005-10-27 10:10:00,78.9,78.92,78.67,78.73,9300.0,78.9,78.92,78.67,78.73,9300.0
2005-10-27 10:15:00,78.74,78.88,78.7,78.7,14200.0,78.74,78.88,78.7,78.7,14200.0
2005-10-27 10:20:00,78.67,78.7,78.55,78.7,8000.0,78.67,78.7,78.55,78.7,8000.0
2005-10-27 10:25:00,78.66,78.66,78.51,78.51,1500.0,78.66,78.66,78.51,78.51,1500.0
2005-10-27 10:30:00,78.56,78.64,78.5,78.5,4900.0,78.56,78.64,78.5,78.5,4900.0
2005-10-27 10:35:00,78.47,78.83,78.38,78.83,6700.0,78.47,78.83,78.38,78.83,6700.0
2005-10-27 10:40:00,78.88,79.0,78.87,78.96,4300.0,78.88,79.0,78.87,78.96,4300.0
2005-10-27 10:45:00,78.96,78.98,78.86,78.96,9700.0,78.96,78.98,78.86,78.96,9700.0
2005-10-27 10:50:00,79.0,79.07,78.79,78.86,18600.0,79.0,79.07,78.79,78.86,18600.0
2005-10-27 10:55:00,78.88,78.93,78.85,78.93,5700.0,78.88,78.93,78.85,78.93,5700.0
2005-10-27 11:00:00,78.9,79.01,78.9,78.98,17400.0,78.9,79.01,78.9,78.98,17400.0
2005-10-27 11:05:00,78.91,78.92,78.81,78.81,4100.0,78.91,78.92,78.81,78.81,4100.0
2005-10-27 11:10:00,78.75,78.75,78.65,78.65,1200.0,78.75,78.75,78.65,78.65,1200.0
2005-10-27 11:15:00,78.6,78.76,78.57,78.75,3700.0,78.6,78.76,78.57,78.75,3700.0
2005-10-27 11:20:00,78.69,78.8,78.67,78.76,4700.0,78.69,78.8,78.67,78.76,4700.0
2005-10-27 11:25:00,78.77,78.77,78.72,78.77,2200.0,78.77,78.77,78.72,78.77,2200.0
2005-10-27 11:30:00,78.77,78.82,78.77,78.77,2100.0,78.77,78.82,78.77,78.77,2100.0
2005-10-27 11:35:00,78.77,78.78,78.75,78.76,4300.0,78.77,78.78,78.75,78.76,4300.0
2005-10-27 11:40:00,78.73,78.77,78.7,78.7,3900.0,78.73,78.77,78.7,78.7,3900.0
2005-10-27 11:45:00,78.73,78.73,78.58,78.58,7600.0,78.73,78.73,78.58,78.58,7600.0
2005-10-27 11:50:00,78.59,78.66,78.54,78.54,3700.0,78.59,78.66,78.54,78.54,3700.0
2005-10-27 11:55:00,78.57,78.77,78.57,78.66,3300.0,78.57,78.77,78.57,78.66,3300.0
2005-10-27 12:00:00,78.68,78.83,78.65,78.83,1900.0,78.68,78.83,78.65,78.83,1900.0
2005-10-27 12:05:00,78.81,78.94,78.81,78.9,7200.0,78.81,78.94,78.81,78.9,7200.0
2005-10-27 12:10:00,78.89,78.9,78.77,78.77,5600.0,78.89,78.9,78.77,78.77,5600.0
2005-10-27 12:15:00,78.76,78.76,78.57,78.57,3000.0,78.76,78.76,78.57,78.57,3000.0
2005-10-27 12:20:00,78.59,78.59,78.49,78.59,3000.0,78.59,78.59,78.49,78.59,3000.0
2005-10-27 12:25:00,78.56,78.59,78.5,78.53,7900.0,78.56,78.59,78.5,78.53,7900.0
2005-10-27 12:30:00,78.54,78.59,78.54,78.59,4400.0,78.54,78.59,78.54,78.59,4400.0
2005-10-27 12:35:00,78.59,78.59,78.48,78.48,3600.0,78.59,78.59,78.48,78.48,3600.0
2005-10-27 12:40:00,78.5,78.5,78.42,78.44,6200.0,78.5,78.5,78.42,78.44,6200.0
2005-10-27 12:45:00,78.46,78.51,78.41,78.41,2400.0,78.46,78.51,78.41,78.41,2400.0
2005-10-27 12:50:00,78.47,78.54,78.47,78.51,1100.0,78.47,78.54,78.47,78.51,1100.0
2005-10-27 12:55:00,78.51,78.68,78.51,78.68,2600.0,78.51,78.68,78.51,78.68,2600.0
2005-10-27 13:00:00,78.66,78.66,78.62,78.63,3700.0,78.66,78.66,78.62,78.63,3700.0
2005-10-27 13:05:00,78.64,78.66,78.54,78.54,6300.0,78.64,78.66,78.54,78.54,6300.0
2005-10-27 13:10:00,78.51,78.51,78.47,78.47,5400.0,78.51,78.51,78.47,78.47,5400.0
2005-10-27 13:15:00,78.46,78.46,78.36,78.38,5700.0,78.46,78.46,78.36,78.38,5700.0
2005-10-27 13:20:00,78.36,78.38,78.18,78.26,5600.0,78.36,78.38,78.18,78.26,5600.0
2005-10-27 13:25:00,78.22,78.3,78.22,78.29,17000.0,78.22,78.3,78.22,78.29,17000.0
2005-10-27 13:30:00,78.29,78.3,78.25,78.26,21900.0,78.29,78.3,78.25,78.26,21900.0
2005-10-27 13:35:00,78.29,78.38,78.27,78.38,9600.0,78.29,78.38,78.27,78.38,9600.0
2005-10-27 13:40:00,78.37,78.37,78.32,78.34,2600.0,78.37,78.37,78.32,78.34,2600.0
2005-10-27 13:45:00,78.33,78.39,78.28,78.36,3400.0,78.33,78.39,78.28,78.36,3400.0
2005-10-27 13:50:00,78.37,78.46,78.37,78.43,11300.0,78.37,78.46,78.37,78.43,11300.0
2005-10-27 13:55:00,78.44,78.64,78.44,78.64,9100.0,78.44,78.64,78.44,78.64,9100.0
2005-10-27 14:00:00,78.63,78.63,78.55,78.58,7100.0,78.63,78.63,78.55,78.58,7100.0
2005-10-27 14:05:00,78.54,78.54,78.39,78.4,5300.0,78.54,78.54,78.39,78.4,5300.0
2005-10-27 14:10:00,78.38,78.45,78.33,78.41,4200.0,78.38,78.45,78.33,78.41,4200.0
2005-10-27 14:15:00,78.39,78.47,78.3,78.47,12700.0,78.39,78.47,78.3,78.47,12700.0
2005-10-27 14:20:00,78.46,78.46,78.4,78.4,13100.0,78.46,78.46,78.4,78.4,13100.0
2005-10-27 14:25:00,78.4,78.41,78.3,78.34,13100.0,78.4,78.41,78.3,78.34,13100.0
2005-10-27 14:30:00,78.33,78.33,78.29,78.3,2600.0,78.33,78.33,78.29,78.3,2600.0
2005-10-27 14:35:00,78.3,78.3,78.11,78.11,8000.0,78.3,78.3,78.11,78.11,8000.0
2005-10-27 14:40:00,78.11,78.27,78.11,78.25,24600.0,78.11,78.27,78.11,78.25,24600.0
2005-10-27 14:45:00,78.28,78.28,78.15,78.21,20100.0,78.28,78.28,78.15,78.21,20100.0
2005-10-27 14:50:00,78.2,78.21,78.12,78.12,7100.0,78.2,78.21,78.12,78.12,7100.0
2005-10-27 14:55:00,78.11,78.17,77.96,77.99,23700.0,78.11,78.17,77.96,77.99,23700.0
2005-10-27 15:00:00,78.02,78.02,77.97,78.01,32500.0,78.02,78.02,77.97,78.01,32500.0
2005-10-27 15:05:00,77.99,78.01,77.91,77.97,12400.0,77.99,78.01,77.91,77.97,12400.0
2005-10-27 15:10:00,77.97,78.07,77.96,77.96,18600.0,77.97,78.07,77.96,77.96,18600.0
2005-10-27 15:15:00,77.95,78.01,77.92,77.98,34200.0,77.95,78.01,77.92,77.98,34200.0
2005-10-27 15:20:00,77.99,78.05,77.98,78.05,8900.0,77.99,78.05,77.98,78.05,8900.0
2005-10-27 15:25:00,78.05,78.05,77.99,78.01,20500.0,78.05,78.05,77.99,78.01,20500.0
2005-10-27 15:30:00,78.0,78.05,77.99,78.05,42100.0,78.0,78.05,77.99,78.05,42100.0
2005-10-27 15:35:00,78.06,78.12,78.0,78.02,10000.0,78.06,78.12,78.0,78.02,10000.0
2005-10-27 15:40:00,78.0,78.05,77.98,77.98,12700.0,78.0,78.05,77.98,77.98,12700.0
2005-10-27 15:45:00,77.99,77.99,77.91,77.95,22000.0,77.99,77.99,77.91,77.95,22000.0
2005-10-27 15:50:00,77.93,77.94,77.82,77.83,19200.0,77.93,77.94,77.82,77.83,19200.0
2005-10-27 15:55:00,77.84,77.84,77.78,77.81,18400.0,77.84,77.84,77.78,77.81,18400.0
2005-10-28 09:30:00,77.77,78.29,77.77,78.15,5200.0,77.77,78.29,77.77,78.15,5200.0
2005-10-28 09:35:00,78.2,78.74,78.2,78.4,13800.0,78.2,78.74,78.2,78.4,13800.0
2005-10-28 09:40:00,78.42,78.65,78.31,78.57,11000.0,78.42,78.65,78.31,78.57,11000.0
2005-10-28 09:45:00,78.6,78.8,78.34,78.45,15300.0,78.6,78.8,78.34,78.45,15300.0
2005-10-28 09:50:00,78.61,78.61,78.08,78.38,16200.0,78.61,78.61,78.08,78.38,16200.0
2005-10-28 09:55:00,78.3,78.34,78.22,78.31,6800.0,78.3,78.34,78.22,78.31,6800.0
2005-10-28 10:00:00,78.29,78.29,77.92,78.02,9600.0,78.29,78.29,77.92,78.02,9600.0
2005-10-28 10:05:00,78.01,78.04,77.87,77.87,5300.0,78.01,78.04,77.87,77.87,5300.0
2005-10-28 10:10:00,77.89,78.0,77.88,78.0,3000.0,77.89,78.0,77.88,78.0,3000.0
2005-10-28 10:15:00,78.05,78.18,78.05,78.18,2800.0,78.05,78.18,78.05,78.18,2800.0
2005-10-28 10:20:00,78.18,78.21,78.12,78.21,5900.0,78.18,78.21,78.12,78.21,5900.0
2005-10-28 10:25:00,78.21,78.35,78.21,78.31,3500.0,78.21,78.35,78.21,78.31,3500.0
2005-10-28 10:30:00,78.32,78.32,78.17,78.17,4100.0,78.32,78.32,78.17,78.17,4100.0
2005-10-28 10:35:00,78.18,78.18,77.89,78.07,6500.0,78.18,78.18,77.89,78.07,6500.0
2005-10-28 10:40:00,78.08,78.13,78.08,78.12,1800.0,78.08,78.13,78.08,78.12,1800.0
2005-10-28 10:45:00,78.11,78.12,77.8,77.81,13800.0,78.11,78.12,77.8,77.81,13800.0
2005-10-28 10:50:00,77.81,78.17,77.81,78.13,13800.0,77.81,78.17,77.81,78.13,13800.0
2005-10-28 10:55:00,78.15,78.15,77.83,78.06,9700.0,78.15,78.15,77.83,78.06,9700.0
2005-10-28 11:00:00,78.01,78.08,78.0,78.05,6100.0,78.01,78.08,78.0,78.05,6100.0
2005-10-28 11:05:00,78.04,78.11,77.99,78.03,15600.0,78.04,78.11,77.99,78.03,15600.0
2005-10-28 11:10:00,78.02,78.18,77.99,78.11,9400.0,78.02,78.18,77.99,78.11,9400.0
2005-10-28 11:15:00,78.12,78.23,78.12,78.19,10800.0,78.12,78.23,78.12,78.19,10800.0
2005-10-28 11:20:00,78.19,78.21,77.97,78.12,510200.0,78.19,78.21,77.97,78.12,510200.0
2005-10-28 11:25:00,78.15,78.28,78.01,78.27,7500.0,78.15,78.28,78.01,78.27,7500.0
2005-10-28 11:30:00,78.26,78.33,78.26,78.33,5200.0,78.26,78.33,78.26,78.33,5200.0
2005-10-28 11:35:00,78.31,78.53,78.31,78.53,6100.0,78.31,78.53,78.31,78.53,6100.0
2005-10-28 11:40:00,78.53,78.66,78.5,78.66,6600.0,78.53,78.66,78.5,78.66,6600.0
2005-10-28 11:45:00,78.64,79.05,78.64,79.04,13000.0,78.64,79.05,78.64,79.04,13000.0
2005-10-28 11:50:00,79.07,79.12,78.97,79.12,11600.0,79.07,79.12,78.97,79.12,11600.0
2005-10-28 11:55:00,79.08,79.13,78.95,79.02,16700.0,79.08,79.13,78.95,79.02,16700.0
2005-10-28 12:00:00,79.01,79.08,79.01,79.01,29000.0,79.01,79.08,79.01,79.01,29000.0
2005-10-28 12:05:00,79.01,79.01,78.92,78.95,7800.0,79.01,79.01,78.92,78.95,7800.0
2005-10-28 12:10:00,78.95,78.99,78.84,78.84,5100.0,78.95,78.99,78.84,78.84,5100.0
2005-10-28 12:15:00,78.87,78.87,78.58,78.59,5800.0,78.87,78.87,78.58,78.59,5800.0
2005-10-28 12:20:00,78.61,78.8,78.61,78.8,8100.0,78.61,78.8,78.61,78.8,8100.0
2005-10-28 12:25:00,78.8,78.86,78.75,78.86,5400.0,78.8,78.86,78.75,78.86,5400.0
2005-10-28 12:30:00,78.84,78.87,78.3,78.51,36700.0,78.84,78.87,78.3,78.51,36700.0
2005-10-28 12:35:00,78.51,78.53,78.45,78.51,6900.0,78.51,78.53,78.45,78.51,6900.0
2005-10-28 12:40:00,78.47,78.54,78.4,78.41,9200.0,78.47,78.54,78.4,78.41,9200.0
2005-10-28 12:45:00,78.42,78.55,78.42,78.47,260600.0,78.42,78.55,78.42,78.47,260600.0
2005-10-28 12:50:00,78.43,78.52,78.3,78.41,34300.0,78.43,78.52,78.3,78.41,34300.0
2005-10-28 12:55:00,78.41,78.45,78.36,78.45,6000.0,78.41,78.45,78.36,78.45,6000.0
2005-10-28 13:00:00,78.44,78.55,78.41,78.48,6500.0,78.44,78.55,78.41,78.48,6500.0
2005-10-28 13:05:00,78.47,78.53,78.1,78.27,20600.0,78.47,78.53,78.1,78.27,20600.0
2005-10-28 13:10:00,78.27,78.46,78.25,78.25,10000.0,78.27,78.46,78.25,78.25,10000.0
2005-10-28 13:15:00,78.28,78.41,78.25,78.34,7500.0,78.28,78.41,78.25,78.34,7500.0
2005-10-28 13:20:00,78.32,78.35,78.18,78.31,8800.0,78.32,78.35,78.18,78.31,8800.0
2005-10-28 13:25:00,78.31,78.31,78.27,78.29,2500.0,78.31,78.31,78.27,78.29,2500.0
2005-10-28 13:30:00,78.28,78.37,78.26,78.31,6700.0,78.28,78.37,78.26,78.31,6700.0
2005-10-28 13:35:00,78.31,78.45,78.31,78.41,7700.0,78.31,78.45,78.31,78.41,7700.0
2005-10-28 13:40:00,78.41,78.44,78.36,78.41,4300.0,78.41,78.44,78.36,78.41,4300.0
2005-10-28 13:45:00,78.43,78.48,78.37,78.4,4800.0,78.43,78.48,78.37,78.4,4800.0
2005-10-28 13:50:00,78.37,78.37,78.32,78.35,1800.0,78.37,78.37,78.32,78.35,1800.0
2005-10-28 13:55:00,78.36,78.39,78.33,78.35,1400.0,78.36,78.39,78.33,78.35,1400.0
2005-10-28 14:00:00,78.35,78.49,78.3,78.48,223600.0,78.35,78.49,78.3,78.48,223600.0
2005-10-28 14:05:00,78.45,78.5,78.41,78.5,13800.0,78.45,78.5,78.41,78.5,13800.0
2005-10-28 14:10:00,78.5,78.68,78.5,78.68,16300.0,78.5,78.68,78.5,78.68,16300.0
2005-10-28 14:15:00,78.63,78.64,78.43,78.56,18100.0,78.63,78.64,78.43,78.56,18100.0
2005-10-28 14:20:00,78.53,78.63,78.52,78.62,7400.0,78.53,78.63,78.52,78.62,7400.0
2005-10-28 14:25:00,78.62,78.77,78.62,78.67,5400.0,78.62,78.77,78.62,78.67,5400.0
2005-10-28 14:30:00,78.69,78.7,78.63,78.7,3500.0,78.69,78.7,78.63,78.7,3500.0
2005-10-28 14:35:00,78.7,78.73,78.65,78.73,2800.0,78.7,78.73,78.65,78.73,2800.0
2005-10-28 14:40:00,78.7,78.82,78.7,78.82,6000.0,78.7,78.82,78.7,78.82,6000.0
2005-10-28 14:45:00,78.82,79.0,78.82,79.0,9400.0,78.82,79.0,78.82,79.0,9400.0
2005-10-28 14:50:00,78.98,79.0,78.89,78.97,6600.0,78.98,79.0,78.89,78.97,6600.0
2005-10-28 14:55:00,78.94,79.0,78.94,79.0,6000.0,78.94,79.0,78.94,79.0,6000.0
2005-10-28 15:00:00,78.99,79.01,78.96,78.99,18300.0,78.99,79.01,78.96,78.99,18300.0
2005-10-28 15:05:00,78.95,79.12,78.95,79.06,216500.0,78.95,79.12,78.95,79.06,216500.0
2005-10-28 15:10:00,79.09,79.16,79.06,79.14,9600.0,79.09,79.16,79.06,79.14,9600.0
2005-10-28 15:15:00,79.13,79.16,79.09,79.12,7500.0,79.13,79.16,79.09,79.12,7500.0
2005-10-28 15:20:00,79.13,79.15,79.09,79.1,17100.0,79.13,79.15,79.09,79.1,17100.0
2005-10-28 15:25:00,79.09,79.19,79.0,79.19,314900.0,79.09,79.19,79.0,79.19,314900.0
2005-10-28 15:30:00,79.19,79.22,79.03,79.16,15200.0,79.19,79.22,79.03,79.16,15200.0
2005-10-28 15:35:00,79.16,79.39,79.1,79.23,12000.0,79.16,79.39,79.1,79.23,12000.0
2005-10-28 15:40:00,79.22,79.32,79.21,79.3,10600.0,79.22,79.32,79.21,79.3,10600.0
2005-10-28 15:45:00,79.29,79.55,79.28,79.55,15100.0,79.29,79.55,79.28,79.55,15100.0
2005-10-28 15:50:00,79.6,79.71,79.58,79.7,57600.0,79.6,79.71,79.58,79.7,57600.0
2005-10-28 15:55:00,79.74,79.78,79.62,79.69,36300.0,79.74,79.78,79.62,79.69,36300.0
2005-10-31 09:30:00,79.96,80.5,79.94,80.5,14900.0,79.96,80.5,79.94,80.5,14900.0
2005-10-31 09:35:00,80.5,81.1,80.45,81.1,41200.0,80.5,81.1,80.45,81.1,41200.0
2005-10-31 09:40:00,81.21,81.59,81.05,81.59,26600.0,81.21,81.59,81.05,81.59,26600.0
2005-10-31 09:45:00,81.59,82.0,81.59,81.86,41100.0,81.59,82.0,81.59,81.86,41100.0
2005-10-31 09:50:00,81.8,82.0,81.75,82.0,32300.0,81.8,82.0,81.75,82.0,32300.0
2005-10-31 09:55:00,81.95,82.05,81.23,81.61,42700.0,81.95,82.05,81.23,81.61,42700.0
2005-10-31 10:00:00,81.61,81.84,81.6,81.79,21100.0,81.61,81.84,81.6,81.79,21100.0
2005-10-31 10:05:00,81.73,81.77,81.51,81.52,28500.0,81.73,81.77,81.51,81.52,28500.0
2005-10-31 10:10:00,81.52,81.73,81.51,81.66,18700.0,81.52,81.73,81.51,81.66,18700.0
2005-10-31 10:15:00,81.67,81.76,81.55,81.75,18100.0,81.67,81.76,81.55,81.75,18100.0
2005-10-31 10:20:00,81.75,81.9,81.71,81.9,23100.0,81.75,81.9,81.71,81.9,23100.0
2005-10-31 10:25:00,81.87,82.2,81.86,82.09,22100.0,81.87,82.2,81.86,82.09,22100.0
2005-10-31 10:30:00,82.07,82.21,81.84,81.9,27300.0,82.07,82.21,81.84,81.9,27300.0
2005-10-31 10:35:00,81.89,81.89,81.64,81.7,13500.0,81.89,81.89,81.64,81.7,13500.0
2005-10-31 10:40:00,81.7,81.95,81.66,81.92,11700.0,81.7,81.95,81.66,81.92,11700.0
2005-10-31 10:45:00,81.9,81.92,81.75,81.81,18000.0,81.9,81.92,81.75,81.81,18000.0
2005-10-31 10:50:00,81.81,81.81,81.56,81.73,25200.0,81.81,81.81,81.56,81.73,25200.0
2005-10-31 10:55:00,81.7,81.75,81.65,81.73,14900.0,81.7,81.75,81.65,81.73,14900.0
2005-10-31 11:00:00,81.75,81.76,81.63,81.69,16100.0,81.75,81.76,81.63,81.69,16100.0
2005-10-31 11:05:00,81.69,81.69,81.61,81.61,20900.0,81.69,81.69,81.61,81.61,20900.0
2005-10-31 11:10:00,81.61,81.61,81.5,81.55,16200.0,81.61,81.61,81.5,81.55,16200.0
2005-10-31 11:15:00,81.57,81.66,81.5,81.5,11400.0,81.57,81.66,81.5,81.5,11400.0
2005-10-31 11:20:00,81.5,81.62,81.5,81.62,3000.0,81.5,81.62,81.5,81.62,3000.0
2005-10-31 11:25:00,81.61,81.61,81.54,81.55,2800.0,81.61,81.61,81.54,81.55,2800.0
2005-10-31 11:30:00,81.53,81.58,81.52,81.56,5800.0,81.53,81.58,81.52,81.56,5800.0
2005-10-31 11:35:00,81.54,81.54,81.41,81.45,4400.0,81.54,81.54,81.41,81.45,4400.0
2005-10-31 11:40:00,81.41,81.41,81.2,81.24,15000.0,81.41,81.41,81.2,81.24,15000.0
2005-10-31 11:45:00,81.26,81.3,81.21,81.3,3600.0,81.26,81.3,81.21,81.3,3600.0
2005-10-31 11:50:00,81.33,81.35,81.29,81.29,2900.0,81.33,81.35,81.29,81.29,2900.0
2005-10-31 11:55:00,81.29,81.29,81.19,81.22,4900.0,81.29,81.29,81.19,81.22,4900.0
2005-10-31 12:00:00,81.19,81.28,81.14,81.23,7500.0,81.19,81.28,81.14,81.23,7500.0
2005-10-31 12:05:00,81.2,81.29,81.2,81.25,13300.0,81.2,81.29,81.2,81.25,13300.0
2005-10-31 12:10:00,81.27,81.27,81.19,81.19,9800.0,81.27,81.27,81.19,81.19,9800.0
2005-10-31 12:15:00,81.2,81.2,81.03,81.1,8700.0,81.2,81.2,81.03,81.1,8700.0
2005-10-31 12:20:00,81.05,81.15,81.05,81.15,12400.0,81.05,81.15,81.05,81.15,12400.0
2005-10-31 12:25:00,81.15,81.24,81.15,81.19,2700.0,81.15,81.24,81.15,81.19,2700.0
2005-10-31 12:30:00,81.16,81.16,81.04,81.1,10300.0,81.16,81.16,81.04,81.1,10300.0
2005-10-31 12:35:00,81.1,81.1,81.06,81.1,54600.0,81.1,81.1,81.06,81.1,54600.0
2005-10-31 12:40:00,81.1,81.11,80.96,81.04,4700.0,81.1,81.11,80.96,81.04,4700.0
2005-10-31 12:45:00,81.05,81.1,80.97,81.0,15500.0,81.05,81.1,80.97,81.0,15500.0
2005-10-31 12:50:00,81.0,81.01,80.9,80.99,14000.0,81.0,81.01,80.9,80.99,14000.0
2005-10-31 12:55:00,80.99,81.05,80.9,80.9,10900.0,80.99,81.05,80.9,80.9,10900.0
2005-10-31 13:00:00,80.89,80.92,80.86,80.92,7700.0,80.89,80.92,80.86,80.92,7700.0
2005-10-31 13:05:00,80.94,80.94,80.78,80.86,6000.0,80.94,80.94,80.78,80.86,6000.0
2005-10-31 13:10:00,80.86,81.02,80.86,81.0,34400.0,80.86,81.02,80.86,81.0,34400.0
2005-10-31 13:15:00,81.02,81.13,80.92,80.99,10200.0,81.02,81.13,80.92,80.99,10200.0
2005-10-31 13:20:00,80.99,81.03,80.98,81.01,3400.0,80.99,81.03,80.98,81.01,3400.0
2005-10-31 13:25:00,81.01,81.01,80.89,80.92,6500.0,81.01,81.01,80.89,80.92,6500.0
2005-10-31 13:30:00,80.92,80.92,80.79,80.88,14300.0,80.92,80.92,80.79,80.88,14300.0
2005-10-31 13:35:00,80.86,80.93,80.86,80.87,3400.0,80.86,80.93,80.86,80.87,3400.0
2005-10-31 13:40:00,80.85,80.85,80.8,80.84,6200.0,80.85,80.85,80.8,80.84,6200.0
2005-10-31 13:45:00,80.84,80.89,80.81,80.89,2400.0,80.84,80.89,80.81,80.89,2400.0
2005-10-31 13:50:00,80.86,80.88,80.81,80.82,4800.0,80.86,80.88,80.81,80.82,4800.0
2005-10-31 13:55:00,80.82,80.87,80.78,80.86,13400.0,80.82,80.87,80.78,80.86,13400.0
2005-10-31 14:00:00,80.86,80.95,80.86,80.89,3400.0,80.86,80.95,80.86,80.89,3400.0
2005-10-31 14:05:00,80.88,81.0,80.87,80.99,7400.0,80.88,81.0,80.87,80.99,7400.0
2005-10-31 14:10:00,80.99,81.05,80.96,81.05,13500.0,80.99,81.05,80.96,81.05,13500.0
2005-10-31 14:15:00,81.06,81.14,80.84,80.9,12100.0,81.06,81.14,80.84,80.9,12100.0
2005-10-31 14:20:00,80.84,80.84,80.62,80.62,13300.0,80.84,80.84,80.62,80.62,13300.0
2005-10-31 14:25:00,80.65,80.73,80.59,80.68,10600.0,80.65,80.73,80.59,80.68,10600.0
2005-10-31 14:30:00,80.7,80.75,80.5,80.6,15600.0,80.7,80.75,80.5,80.6,15600.0
2005-10-31 14:35:00,80.6,80.75,80.6,80.7,9000.0,80.6,80.75,80.6,80.7,9000.0
2005-10-31 14:40:00,80.7,80.86,80.7,80.83,9700.0,80.7,80.86,80.7,80.83,9700.0
2005-10-31 14:45:00,80.82,80.82,80.61,80.63,14300.0,80.82,80.82,80.61,80.63,14300.0
2005-10-31 14:50:00,80.63,80.84,80.63,80.84,106000.0,80.63,80.84,80.63,80.84,106000.0
2005-10-31 14:55:00,80.81,80.84,80.75,80.76,13200.0,80.81,80.84,80.75,80.76,13200.0
2005-10-31 15:00:00,80.75,80.85,80.74,80.85,7200.0,80.75,80.85,80.74,80.85,7200.0
2005-10-31 15:05:00,80.85,81.01,80.85,81.0,7600.0,80.85,81.01,80.85,81.0,7600.0
2005-10-31 15:10:00,81.01,81.01,80.9,80.97,8500.0,81.01,81.01,80.9,80.97,8500.0
2005-10-31 15:15:00,80.97,81.1,80.94,81.04,15400.0,80.97,81.1,80.94,81.04,15400.0
2005-10-31 15:20:00,81.03,81.03,80.91,80.91,7900.0,81.03,81.03,80.91,80.91,7900.0
2005-10-31 15:25:00,80.91,81.1,80.91,81.05,8600.0,80.91,81.1,80.91,81.05,8600.0
2005-10-31 15:30:00,81.08,81.27,81.0,81.23,16000.0,81.08,81.27,81.0,81.23,16000.0
2005-10-31 15:35:00,81.23,81.23,81.14,81.14,12300.0,81.23,81.23,81.14,81.14,12300.0
2005-10-31 15:40:00,81.18,81.26,81.14,81.22,22400.0,81.18,81.26,81.14,81.22,22400.0
2005-10-31 15:45:00,81.22,81.35,81.21,81.26,29800.0,81.22,81.35,81.21,81.26,29800.0
2005-10-31 15:50:00,81.26,81.31,81.19,81.2,22900.0,81.26,81.31,81.19,81.2,22900.0
2005-10-31 15:55:00,81.18,81.18,81.0,81.0,26000.0,81.18,81.18,81.0,81.0,26000.0
2005-11-01 09:30:00,80.8,80.8,80.34,80.4,13100.0,80.8,80.8,80.34,80.4,13100.0
2005-11-01 09:35:00,80.41,80.48,80.15,80.48,19500.0,80.41,80.48,80.15,80.48,19500.0
2005-11-01 09:40:00,80.47,80.47,80.24,80.26,15000.0,80.47,80.47,80.24,80.26,15000.0
2005-11-01 09:45:00,80.25,80.36,80.2,80.33,17800.0,80.25,80.36,80.2,80.33,17800.0
2005-11-01 09:50:00,80.29,80.52,80.29,80.46,11700.0,80.29,80.52,80.29,80.46,11700.0
2005-11-01 09:55:00,80.46,80.57,80.4,80.45,8000.0,80.46,80.57,80.4,80.45,8000.0
2005-11-01 10:00:00,80.41,80.72,80.25,80.6,11700.0,80.41,80.72,80.25,80.6,11700.0
2005-11-01 10:05:00,80.68,80.69,80.45,80.59,7200.0,80.68,80.69,80.45,80.59,7200.0
2005-11-01 10:10:00,80.56,80.8,80.51,80.6,12500.0,80.56,80.8,80.51,80.6,12500.0
2005-11-01 10:15:00,80.59,80.69,80.55,80.67,5900.0,80.59,80.69,80.55,80.67,5900.0
2005-11-01 10:20:00,80.58,80.58,80.45,80.5,4000.0,80.58,80.58,80.45,80.5,4000.0
2005-11-01 10:25:00,80.49,80.55,80.46,80.52,2600.0,80.49,80.55,80.46,80.52,2600.0
2005-11-01 10:30:00,80.45,80.54,80.45,80.47,6200.0,80.45,80.54,80.45,80.47,6200.0
2005-11-01 10:35:00,80.45,80.46,80.38,80.4,7000.0,80.45,80.46,80.38,80.4,7000.0
2005-11-01 10:40:00,80.4,80.59,80.39,80.53,8300.0,80.4,80.59,80.39,80.53,8300.0
2005-11-01 10:45:00,80.46,80.48,80.35,80.48,9900.0,80.46,80.48,80.35,80.48,9900.0
2005-11-01 10:50:00,80.48,80.6,80.48,80.53,4500.0,80.48,80.6,80.48,80.53,4500.0
2005-11-01 10:55:00,80.55,80.59,80.43,80.48,8700.0,80.55,80.59,80.43,80.48,8700.0
2005-11-01 11:00:00,80.48,80.53,80.44,80.53,7900.0,80.48,80.53,80.44,80.53,7900.0
2005-11-01 11:05:00,80.54,80.57,80.35,80.4,9400.0,80.54,80.57,80.35,80.4,9400.0
2005-11-01 11:10:00,80.4,80.45,80.36,80.45,9600.0,80.4,80.45,80.36,80.45,9600.0
2005-11-01 11:15:00,80.4,80.52,80.39,80.52,13400.0,80.4,80.52,80.39,80.52,13400.0
2005-11-01 11:20:00,80.53,80.73,80.5,80.71,12000.0,80.53,80.73,80.5,80.71,12000.0
2005-11-01 11:25:00,80.72,80.76,80.7,80.7,17000.0,80.72,80.76,80.7,80.7,17000.0
2005-11-01 11:30:00,80.7,80.7,80.56,80.59,11700.0,80.7,80.7,80.56,80.59,11700.0
2005-11-01 11:35:00,80.6,80.62,80.58,80.59,5600.0,80.6,80.62,80.58,80.59,5600.0
2005-11-01 11:40:00,80.59,80.59,80.4,80.4,6400.0,80.59,80.59,80.4,80.4,6400.0
2005-11-01 11:45:00,80.41,80.5,80.41,80.5,2600.0,80.41,80.5,80.41,80.5,2600.0
2005-11-01 11:50:00,80.49,80.55,80.4,80.41,8200.0,80.49,80.55,80.4,80.41,8200.0
2005-11-01 11:55:00,80.4,80.4,80.3,80.4,12100.0,80.4,80.4,80.3,80.4,12100.0
2005-11-01 12:00:00,80.4,80.49,80.4,80.49,2200.0,80.4,80.49,80.4,80.49,2200.0
2005-11-01 12:05:00,80.49,80.49,80.41,80.43,4500.0,80.49,80.49,80.41,80.43,4500.0
2005-11-01 12:10:00,80.4,80.44,80.39,80.4,6900.0,80.4,80.44,80.39,80.4,6900.0
2005-11-01 12:15:00,80.4,80.4,80.35,80.4,13100.0,80.4,80.4,80.35,80.4,13100.0
2005-11-01 12:20:00,80.4,80.42,80.39,80.41,4300.0,80.4,80.42,80.39,80.41,4300.0
2005-11-01 12:25:00,80.41,80.45,80.41,80.45,1900.0,80.41,80.45,80.41,80.45,1900.0
2005-11-01 12:30:00,80.42,80.43,80.42,80.43,2700.0,80.42,80.43,80.42,80.43,2700.0
2005-11-01 12:35:00,80.43,80.43,80.34,80.4,5000.0,80.43,80.43,80.34,80.4,5000.0
2005-11-01 12:40:00,80.4,80.41,80.36,80.38,4400.0,80.4,80.41,80.36,80.38,4400.0
2005-11-01 12:45:00,80.34,80.42,80.34,80.4,8400.0,80.34,80.42,80.34,80.4,8400.0
2005-11-01 12:50:00,80.39,80.45,80.39,80.43,11700.0,80.39,80.45,80.39,80.43,11700.0
2005-11-01 12:55:00,80.45,80.53,80.44,80.53,5100.0,80.45,80.53,80.44,80.53,5100.0
2005-11-01 13:00:00,80.53,80.61,80.52,80.61,10800.0,80.53,80.61,80.52,80.61,10800.0
2005-11-01 13:05:00,80.62,80.75,80.62,80.74,14800.0,80.62,80.75,80.62,80.74,14800.0
2005-11-01 13:10:00,80.74,80.74,80.71,80.72,16600.0,80.74,80.74,80.71,80.72,16600.0
2005-11-01 13:15:00,80.7,80.72,80.65,80.66,12000.0,80.7,80.72,80.65,80.66,12000.0
2005-11-01 13:20:00,80.66,80.73,80.63,80.73,4200.0,80.66,80.73,80.63,80.73,4200.0
2005-11-01 13:25:00,80.73,80.79,80.72,80.79,2800.0,80.73,80.79,80.72,80.79,2800.0
2005-11-01 13:30:00,80.79,80.79,80.72,80.73,15100.0,80.79,80.79,80.72,80.73,15100.0
2005-11-01 13:35:00,80.72,80.72,80.66,80.69,4000.0,80.72,80.72,80.66,80.69,4000.0
2005-11-01 13:40:00,80.69,80.71,80.69,80.71,4300.0,80.69,80.71,80.69,80.71,4300.0
2005-11-01 13:45:00,80.72,80.72,80.59,80.59,6000.0,80.72,80.72,80.59,80.59,6000.0
2005-11-01 13:50:00,80.66,80.7,80.57,80.7,5800.0,80.66,80.7,80.57,80.7,5800.0
2005-11-01 13:55:00,80.7,80.71,80.65,80.7,3200.0,80.7,80.71,80.65,80.7,3200.0
2005-11-01 14:00:00,80.7,80.76,80.7,80.76,4400.0,80.7,80.76,80.7,80.76,4400.0
2005-11-01 14:05:00,80.77,80.77,80.7,80.74,5300.0,80.77,80.77,80.7,80.74,5300.0
2005-11-01 14:10:00,80.72,80.78,80.65,80.75,8300.0,80.72,80.78,80.65,80.75,8300.0
2005-11-01 14:15:00,80.75,80.86,80.7,80.86,5500.0,80.75,80.86,80.7,80.86,5500.0
2005-11-01 14:20:00,80.86,81.0,80.86,81.0,27800.0,80.86,81.0,80.86,81.0,27800.0
2005-11-01 14:25:00,81.05,81.08,80.89,80.96,11600.0,81.05,81.08,80.89,80.96,11600.0
2005-11-01 14:30:00,81.0,81.1,80.96,81.01,12000.0,81.0,81.1,80.96,81.01,12000.0
2005-11-01 14:35:00,81.01,81.07,80.95,80.95,41100.0,81.01,81.07,80.95,80.95,41100.0
2005-11-01 14:40:00,80.97,81.13,80.97,81.12,27400.0,80.97,81.13,80.97,81.12,27400.0
2005-11-01 14:45:00,81.12,81.16,81.0,81.16,19000.0,81.12,81.16,81.0,81.16,19000.0
2005-11-01 14:50:00,81.15,81.15,80.91,80.96,49500.0,81.15,81.15,80.91,80.96,49500.0
2005-11-01 14:55:00,80.97,81.11,80.96,80.99,15700.0,80.97,81.11,80.96,80.99,15700.0
2005-11-01 15:00:00,81.0,81.2,81.0,81.1,50300.0,81.0,81.2,81.0,81.1,50300.0
2005-11-01 15:05:00,81.09,81.09,80.99,81.01,28700.0,81.09,81.09,80.99,81.01,28700.0
2005-11-01 15:10:00,81.0,81.11,80.98,81.0,32900.0,81.0,81.11,80.98,81.0,32900.0
2005-11-01 15:15:00,80.99,81.04,80.97,80.97,19300.0,80.99,81.04,80.97,80.97,19300.0
2005-11-01 15:20:00,80.95,80.95,80.8,80.84,40000.0,80.95,80.95,80.8,80.84,40000.0
2005-11-01 15:25:00,80.84,80.85,80.78,80.78,12000.0,80.84,80.85,80.78,80.78,12000.0
2005-11-01 15:30:00,80.78,80.85,80.71,80.72,21200.0,80.78,80.85,80.71,80.72,21200.0
2005-11-01 15:35:00,80.69,80.7,80.57,80.59,77000.0,80.69,80.7,80.57,80.59,77000.0
2005-11-01 15:40:00,80.59,80.59,80.48,80.51,40800.0,80.59,80.59,80.48,80.51,40800.0
2005-11-01 15:45:00,80.51,80.51,80.46,80.48,19400.0,80.51,80.51,80.46,80.48,19400.0
2005-11-01 15:50:00,80.5,80.56,80.47,80.48,20300.0,80.5,80.56,80.47,80.48,20300.0
2005-11-01 15:55:00,80.48,80.5,80.44,80.44,30800.0,80.48,80.5,80.44,80.44,30800.0
2005-11-02 09:30:00,82.75,82.75,82.75,82.75,84600.0,82.75,82.75,82.75,82.75,84600.0
2005-11-02 09:35:00,82.75,83.12,82.72,82.99,132300.0,82.75,83.12,82.72,82.99,132300.0
2005-11-02 09:40:00,83.0,83.01,82.65,82.75,191300.0,83.0,83.01,82.65,82.75,191300.0
2005-11-02 09:45:00,82.75,82.83,82.66,82.77,145000.0,82.75,82.83,82.66,82.77,145000.0
2005-11-02 09:50:00,82.77,82.98,82.76,82.96,72400.0,82.77,82.98,82.76,82.96,72400.0
2005-11-02 09:55:00,82.91,82.98,82.82,82.95,39400.0,82.91,82.98,82.82,82.95,39400.0
2005-11-02 10:00:00,82.95,83.25,82.93,83.2,100900.0,82.95,83.25,82.93,83.2,100900.0
2005-11-02 10:05:00,83.18,83.34,83.18,83.27,75100.0,83.18,83.34,83.18,83.27,75100.0
2005-11-02 10:10:00,83.25,83.25,83.01,83.1,134200.0,83.25,83.25,83.01,83.1,134200.0
2005-11-02 10:15:00,83.1,83.19,83.1,83.15,63200.0,83.1,83.19,83.1,83.15,63200.0
2005-11-02 10:20:00,83.15,83.2,82.99,83.08,112200.0,83.15,83.2,82.99,83.08,112200.0
2005-11-02 10:25:00,83.08,83.12,83.0,83.1,20700.0,83.08,83.12,83.0,83.1,20700.0
2005-11-02 10:30:00,83.12,83.13,83.05,83.07,40300.0,83.12,83.13,83.05,83.07,40300.0
2005-11-02 10:35:00,83.07,83.09,82.91,82.95,26700.0,83.07,83.09,82.91,82.95,26700.0
2005-11-02 10:40:00,82.97,82.97,82.92,82.95,32300.0,82.97,82.97,82.92,82.95,32300.0
2005-11-02 10:45:00,82.97,83.08,82.92,82.95,64000.0,82.97,83.08,82.92,82.95,64000.0
2005-11-02 10:50:00,82.95,82.95,82.62,82.75,45600.0,82.95,82.95,82.62,82.75,45600.0
2005-11-02 10:55:00,82.75,82.95,82.65,82.91,29300.0,82.75,82.95,82.65,82.91,29300.0
2005-11-02 11:00:00,82.95,83.14,82.94,83.06,18500.0,82.95,83.14,82.94,83.06,18500.0
2005-11-02 11:05:00,83.06,83.06,82.84,82.95,48200.0,83.06,83.06,82.84,82.95,48200.0
2005-11-02 11:10:00,82.88,82.93,82.87,82.93,9700.0,82.88,82.93,82.87,82.93,9700.0
2005-11-02 11:15:00,82.9,82.99,82.85,82.95,36500.0,82.9,82.99,82.85,82.95,36500.0
2005-11-02 11:20:00,82.96,83.1,82.96,83.1,17800.0,82.96,83.1,82.96,83.1,17800.0
2005-11-02 11:25:00,83.1,83.17,83.0,83.12,60000.0,83.1,83.17,83.0,83.12,60000.0
2005-11-02 11:30:00,83.11,83.4,83.09,83.4,34000.0,83.11,83.4,83.09,83.4,34000.0
2005-11-02 11:35:00,83.39,83.72,83.39,83.72,12500.0,83.39,83.72,83.39,83.72,12500.0
2005-11-02 11:40:00,83.72,83.9,83.6,83.87,14800.0,83.72,83.9,83.6,83.87,14800.0
2005-11-02 11:45:00,83.88,84.03,83.86,84.0,16500.0,83.88,84.03,83.86,84.0,16500.0
2005-11-02 11:50:00,84.0,84.94,84.0,84.88,34100.0,84.0,84.94,84.0,84.88,34100.0
2005-11-02 11:55:00,84.87,85.45,84.82,85.45,74200.0,84.87,85.45,84.82,85.45,74200.0
2005-11-02 12:00:00,85.6,85.77,85.13,85.55,74800.0,85.6,85.77,85.13,85.55,74800.0
2005-11-02 12:05:00,85.54,85.56,85.03,85.04,38400.0,85.54,85.56,85.03,85.04,38400.0
2005-11-02 12:10:00,85.04,85.27,84.94,85.13,58800.0,85.04,85.27,84.94,85.13,58800.0
2005-11-02 12:15:00,85.13,85.2,85.0,85.0,24500.0,85.13,85.2,85.0,85.0,24500.0
2005-11-02 12:20:00,85.0,85.13,84.79,84.9,60800.0,85.0,85.13,84.79,84.9,60800.0
2005-11-02 12:25:00,84.9,84.95,84.8,84.82,17700.0,84.9,84.95,84.8,84.82,17700.0
2005-11-02 12:30:00,84.9,84.9,84.48,84.48,27400.0,84.9,84.9,84.48,84.48,27400.0
2005-11-02 12:35:00,84.49,84.9,84.3,84.61,31300.0,84.49,84.9,84.3,84.61,31300.0
2005-11-02 12:40:00,84.64,84.93,84.63,84.85,18500.0,84.64,84.93,84.63,84.85,18500.0
2005-11-02 12:45:00,84.85,84.96,84.77,84.9,26900.0,84.85,84.96,84.77,84.9,26900.0
2005-11-02 12:50:00,84.85,85.0,84.79,84.81,109400.0,84.85,85.0,84.79,84.81,109400.0
2005-11-02 12:55:00,84.8,84.89,84.8,84.89,19000.0,84.8,84.89,84.8,84.89,19000.0
2005-11-02 13:00:00,84.9,84.9,84.82,84.85,7300.0,84.9,84.9,84.82,84.85,7300.0
2005-11-02 13:05:00,84.85,84.87,84.81,84.83,7300.0,84.85,84.87,84.81,84.83,7300.0
2005-11-02 13:10:00,84.84,84.85,84.78,84.79,5600.0,84.84,84.85,84.78,84.79,5600.0
2005-11-02 13:15:00,84.78,84.85,84.78,84.85,16100.0,84.78,84.85,84.78,84.85,16100.0
2005-11-02 13:20:00,84.85,84.9,84.83,84.85,11100.0,84.85,84.9,84.83,84.85,11100.0
2005-11-02 13:25:00,84.84,84.84,84.56,84.63,13100.0,84.84,84.84,84.56,84.63,13100.0
2005-11-02 13:30:00,84.65,84.74,84.61,84.74,15200.0,84.65,84.74,84.61,84.74,15200.0
2005-11-02 13:35:00,84.74,84.74,84.68,84.7,14100.0,84.74,84.74,84.68,84.7,14100.0
2005-11-02 13:40:00,84.7,84.75,84.7,84.72,17000.0,84.7,84.75,84.7,84.72,17000.0
2005-11-02 13:45:00,84.74,84.74,84.67,84.68,30200.0,84.74,84.74,84.67,84.68,30200.0
2005-11-02 13:50:00,84.68,84.76,84.68,84.75,8700.0,84.68,84.76,84.68,84.75,8700.0
2005-11-02 13:55:00,84.75,84.78,84.74,84.76,10300.0,84.75,84.78,84.74,84.76,10300.0
2005-11-02 14:00:00,84.76,84.92,84.74,84.92,13300.0,84.76,84.92,84.74,84.92,13300.0
2005-11-02 14:05:00,84.9,85.13,84.87,85.1,32700.0,84.9,85.13,84.87,85.1,32700.0
2005-11-02 14:10:00,85.12,85.12,84.9,84.97,12600.0,85.12,85.12,84.9,84.97,12600.0
2005-11-02 14:15:00,84.91,85.1,84.91,85.1,10800.0,84.91,85.1,84.91,85.1,10800.0
2005-11-02 14:20:00,85.1,85.45,85.08,85.33,19200.0,85.1,85.45,85.08,85.33,19200.0
2005-11-02 14:25:00,85.37,85.69,85.37,85.51,14400.0,85.37,85.69,85.37,85.51,14400.0
2005-11-02 14:30:00,85.51,85.55,85.36,85.55,24600.0,85.51,85.55,85.36,85.55,24600.0
2005-11-02 14:35:00,85.55,85.55,85.37,85.41,16200.0,85.55,85.55,85.37,85.41,16200.0
2005-11-02 14:40:00,85.43,85.5,85.37,85.47,15100.0,85.43,85.5,85.37,85.47,15100.0
2005-11-02 14:45:00,85.45,85.46,85.41,85.43,11600.0,85.45,85.46,85.41,85.43,11600.0
2005-11-02 14:50:00,85.43,85.47,85.4,85.44,24100.0,85.43,85.47,85.4,85.44,24100.0
2005-11-02 14:55:00,85.44,85.54,85.41,85.54,22000.0,85.44,85.54,85.41,85.54,22000.0
2005-11-02 15:00:00,85.54,85.69,85.53,85.66,37500.0,85.54,85.69,85.53,85.66,37500.0
2005-11-02 15:05:00,85.67,85.84,85.67,85.84,36500.0,85.67,85.84,85.67,85.84,36500.0
2005-11-02 15:10:00,85.8,85.9,85.69,85.9,61400.0,85.8,85.9,85.69,85.9,61400.0
2005-11-02 15:15:00,85.9,85.9,85.72,85.83,26100.0,85.9,85.9,85.72,85.83,26100.0
2005-11-02 15:20:00,85.89,85.9,85.68,85.68,35800.0,85.89,85.9,85.68,85.68,35800.0
2005-11-02 15:25:00,85.7,85.7,85.37,85.41,44200.0,85.7,85.7,85.37,85.41,44200.0
2005-11-02 15:30:00,85.4,85.5,85.33,85.49,42600.0,85.4,85.5,85.33,85.49,42600.0
2005-11-02 15:35:00,85.5,85.62,85.43,85.57,46900.0,85.5,85.62,85.43,85.57,46900.0
2005-11-02 15:40:00,85.57,85.63,85.56,85.62,30000.0,85.57,85.63,85.56,85.62,30000.0
2005-11-02 15:45:00,85.63,85.67,85.44,85.67,35700.0,85.63,85.67,85.44,85.67,35700.0
2005-11-02 15:50:00,85.67,85.96,85.64,85.71,78000.0,85.67,85.96,85.64,85.71,78000.0
2005-11-02 15:55:00,85.71,85.71,85.35,85.35,92300.0,85.71,85.71,85.35,85.35,92300.0
2005-11-03 09:30:00,86.1,86.15,85.8,85.8,36100.0,86.1,86.15,85.8,85.8,36100.0
2005-11-03 09:35:00,86.02,86.45,85.72,86.24,31500.0,86.02,86.45,85.72,86.24,31500.0
2005-11-03 09:40:00,86.36,86.36,86.1,86.2,11300.0,86.36,86.36,86.1,86.2,11300.0
2005-11-03 09:45:00,86.21,86.5,86.14,86.44,17200.0,86.21,86.5,86.14,86.44,17200.0
2005-11-03 09:50:00,86.38,86.54,86.29,86.39,70700.0,86.38,86.54,86.29,86.39,70700.0
2005-11-03 09:55:00,86.38,86.4,86.08,86.17,69300.0,86.38,86.4,86.08,86.17,69300.0
2005-11-03 10:00:00,86.18,86.3,86.11,86.17,23200.0,86.18,86.3,86.11,86.17,23200.0
2005-11-03 10:05:00,86.18,86.21,86.12,86.21,35600.0,86.18,86.21,86.12,86.21,35600.0
2005-11-03 10:10:00,86.21,86.39,86.18,86.39,42000.0,86.21,86.39,86.18,86.39,42000.0
2005-11-03 10:15:00,86.34,86.47,86.25,86.36,21100.0,86.34,86.47,86.25,86.36,21100.0
2005-11-03 10:20:00,86.42,86.85,86.37,86.49,32700.0,86.42,86.85,86.37,86.49,32700.0
2005-11-03 10:25:00,86.49,86.49,86.25,86.35,60400.0,86.49,86.49,86.25,86.35,60400.0
2005-11-03 10:30:00,86.3,86.45,86.16,86.45,13400.0,86.3,86.45,86.16,86.45,13400.0
2005-11-03 10:35:00,86.47,86.69,86.46,86.48,64600.0,86.47,86.69,86.46,86.48,64600.0
2005-11-03 10:40:00,86.46,86.7,86.46,86.59,9900.0,86.46,86.7,86.46,86.59,9900.0
2005-11-03 10:45:00,86.65,86.73,86.56,86.63,9300.0,86.65,86.73,86.56,86.63,9300.0
2005-11-03 10:50:00,86.63,86.71,86.57,86.7,7600.0,86.63,86.71,86.57,86.7,7600.0
2005-11-03 10:55:00,86.71,86.74,86.7,86.71,6000.0,86.71,86.74,86.7,86.71,6000.0
2005-11-03 11:00:00,86.71,86.72,86.5,86.55,21000.0,86.71,86.72,86.5,86.55,21000.0
2005-11-03 11:05:00,86.55,86.56,86.45,86.47,44000.0,86.55,86.56,86.45,86.47,44000.0
2005-11-03 11:10:00,86.47,86.47,86.21,86.22,31600.0,86.47,86.47,86.21,86.22,31600.0
2005-11-03 11:15:00,86.21,86.25,86.0,86.0,48500.0,86.21,86.25,86.0,86.0,48500.0
2005-11-03 11:20:00,86.0,86.14,85.94,86.14,14600.0,86.0,86.14,85.94,86.14,14600.0
2005-11-03 11:25:00,86.14,86.26,86.09,86.26,9700.0,86.14,86.26,86.09,86.26,9700.0
2005-11-03 11:30:00,86.26,86.33,86.25,86.31,12500.0,86.26,86.33,86.25,86.31,12500.0
2005-11-03 11:35:00,86.31,86.31,86.24,86.25,8600.0,86.31,86.31,86.24,86.25,8600.0
2005-11-03 11:40:00,86.25,86.32,86.19,86.29,19800.0,86.25,86.32,86.19,86.29,19800.0
2005-11-03 11:45:00,86.26,86.35,86.22,86.35,10700.0,86.26,86.35,86.22,86.35,10700.0
2005-11-03 11:50:00,86.35,86.38,86.26,86.27,8400.0,86.35,86.38,86.26,86.27,8400.0
2005-11-03 11:55:00,86.26,86.3,86.19,86.2,26700.0,86.26,86.3,86.19,86.2,26700.0
2005-11-03 12:00:00,86.19,86.22,86.17,86.2,61300.0,86.19,86.22,86.17,86.2,61300.0
2005-11-03 12:05:00,86.2,86.22,86.14,86.14,10200.0,86.2,86.22,86.14,86.14,10200.0
2005-11-03 12:10:00,86.14,86.17,86.1,86.11,18900.0,86.14,86.17,86.1,86.11,18900.0
2005-11-03 12:15:00,86.11,86.16,86.09,86.14,13000.0,86.11,86.16,86.09,86.14,13000.0
2005-11-03 12:20:00,86.14,86.14,86.0,86.11,9500.0,86.14,86.14,86.0,86.11,9500.0
2005-11-03 12:25:00,86.12,86.14,86.12,86.13,5400.0,86.12,86.14,86.12,86.13,5400.0
2005-11-03 12:30:00,86.12,86.15,86.12,86.15,9400.0,86.12,86.15,86.12,86.15,9400.0
2005-11-03 12:35:00,86.15,86.18,86.14,86.14,7400.0,86.15,86.18,86.14,86.14,7400.0
2005-11-03 12:40:00,86.15,86.2,86.14,86.16,8500.0,86.15,86.2,86.14,86.16,8500.0
2005-11-03 12:45:00,86.16,86.17,86.09,86.15,11800.0,86.16,86.17,86.09,86.15,11800.0
2005-11-03 12:50:00,86.16,86.16,86.04,86.07,8000.0,86.16,86.16,86.04,86.07,8000.0
2005-11-03 12:55:00,86.04,86.1,86.04,86.07,9400.0,86.04,86.1,86.04,86.07,9400.0
2005-11-03 13:00:00,86.07,86.07,86.03,86.04,9300.0,86.07,86.07,86.03,86.04,9300.0
2005-11-03 13:05:00,86.04,86.06,85.95,85.97,9600.0,86.04,86.06,85.95,85.97,9600.0
2005-11-03 13:10:00,85.97,86.05,85.97,86.0,29500.0,85.97,86.05,85.97,86.0,29500.0
2005-11-03 13:15:00,86.0,86.02,86.0,86.01,19100.0,86.0,86.02,86.0,86.01,19100.0
2005-11-03 13:20:00,86.06,86.11,86.03,86.07,10600.0,86.06,86.11,86.03,86.07,10600.0
2005-11-03 13:25:00,86.02,86.11,86.02,86.11,6500.0,86.02,86.11,86.02,86.11,6500.0
2005-11-03 13:30:00,86.12,86.17,86.11,86.11,8700.0,86.12,86.17,86.11,86.11,8700.0
2005-11-03 13:35:00,86.12,86.15,86.12,86.14,11700.0,86.12,86.15,86.12,86.14,11700.0
2005-11-03 13:40:00,86.12,86.16,86.03,86.07,19300.0,86.12,86.16,86.03,86.07,19300.0
2005-11-03 13:45:00,86.07,86.07,85.97,86.01,32000.0,86.07,86.07,85.97,86.01,32000.0
2005-11-03 13:50:00,86.01,86.04,85.99,86.02,17300.0,86.01,86.04,85.99,86.02,17300.0
2005-11-03 13:55:00,86.03,86.03,85.95,85.98,21400.0,86.03,86.03,85.95,85.98,21400.0
2005-11-03 14:00:00,85.98,86.05,85.95,86.04,19200.0,85.98,86.05,85.95,86.04,19200.0
2005-11-03 14:05:00,86.04,86.13,86.04,86.1,12600.0,86.04,86.13,86.04,86.1,12600.0
2005-11-03 14:10:00,86.1,86.15,86.0,86.1,39600.0,86.1,86.15,86.0,86.1,39600.0
2005-11-03 14:15:00,86.1,86.15,86.05,86.13,27800.0,86.1,86.15,86.05,86.13,27800.0
2005-11-03 14:20:00,86.14,86.28,86.12,86.24,33500.0,86.14,86.28,86.12,86.24,33500.0
2005-11-03 14:25:00,86.25,86.25,86.1,86.16,5000.0,86.25,86.25,86.1,86.16,5000.0
2005-11-03 14:30:00,86.11,86.17,86.11,86.12,2100.0,86.11,86.17,86.11,86.12,2100.0
2005-11-03 14:35:00,86.14,86.18,86.0,86.05,7500.0,86.14,86.18,86.0,86.05,7500.0
2005-11-03 14:40:00,86.03,86.08,85.94,86.08,23300.0,86.03,86.08,85.94,86.08,23300.0
2005-11-03 14:45:00,86.06,86.09,85.98,85.99,12300.0,86.06,86.09,85.98,85.99,12300.0
2005-11-03 14:50:00,85.96,86.04,85.96,86.0,17100.0,85.96,86.04,85.96,86.0,17100.0
2005-11-03 14:55:00,86.0,86.02,85.97,86.0,16300.0,86.0,86.02,85.97,86.0,16300.0
2005-11-03 15:00:00,86.04,86.28,86.04,86.2,70600.0,86.04,86.28,86.04,86.2,70600.0
2005-11-03 15:05:00,86.21,86.39,86.17,86.35,18000.0,86.21,86.39,86.17,86.35,18000.0
2005-11-03 15:10:00,86.4,86.4,86.26,86.27,22700.0,86.4,86.4,86.26,86.27,22700.0
2005-11-03 15:15:00,86.27,86.32,86.27,86.32,19100.0,86.27,86.32,86.27,86.32,19100.0
2005-11-03 15:20:00,86.32,86.35,86.15,86.16,33400.0,86.32,86.35,86.15,86.16,33400.0
2005-11-03 15:25:00,86.15,86.2,86.03,86.18,10900.0,86.15,86.2,86.03,86.18,10900.0
2005-11-03 15:30:00,86.16,86.24,86.16,86.23,13000.0,86.16,86.24,86.16,86.23,13000.0
2005-11-03 15:35:00,86.23,86.36,86.23,86.32,22000.0,86.23,86.36,86.23,86.32,22000.0
2005-11-03 15:40:00,86.32,86.35,86.29,86.31,15300.0,86.32,86.35,86.29,86.31,15300.0
2005-11-03 15:45:00,86.3,86.56,86.28,86.46,21900.0,86.3,86.56,86.28,86.46,21900.0
2005-11-03 15:50:00,86.47,86.52,86.38,86.43,19000.0,86.47,86.52,86.38,86.43,19000.0
2005-11-03 15:55:00,86.43,86.52,86.38,86.52,26700.0,86.43,86.52,86.38,86.52,26700.0
2005-11-04 09:30:00,87.25,87.74,86.23,86.55,17300.0,87.25,87.74,86.23,86.55,17300.0
2005-11-04 09:35:00,86.43,86.45,86.43,86.44,800.0,86.43,86.45,86.43,86.44,800.0
2005-11-04 09:40:00,86.32,86.43,86.05,86.09,4900.0,86.32,86.43,86.05,86.09,4900.0
2005-11-04 09:45:00,86.07,86.22,86.01,86.15,4600.0,86.07,86.22,86.01,86.15,4600.0
2005-11-04 09:50:00,86.15,86.33,86.12,86.33,7700.0,86.15,86.33,86.12,86.33,7700.0
2005-11-04 09:55:00,86.34,86.37,86.21,86.37,8900.0,86.34,86.37,86.21,86.37,8900.0
2005-11-04 10:00:00,86.37,86.39,86.32,86.35,5800.0,86.37,86.39,86.32,86.35,5800.0
2005-11-04 10:05:00,86.35,86.57,86.35,86.49,8300.0,86.35,86.57,86.35,86.49,8300.0
2005-11-04 10:10:00,86.49,86.52,86.37,86.37,8900.0,86.49,86.52,86.37,86.37,8900.0
2005-11-04 10:15:00,86.35,86.4,86.25,86.28,24900.0,86.35,86.4,86.25,86.28,24900.0
2005-11-04 10:20:00,86.3,86.31,86.24,86.24,9600.0,86.3,86.31,86.24,86.24,9600.0
2005-11-04 10:25:00,86.2,86.2,86.1,86.19,7200.0,86.2,86.2,86.1,86.19,7200.0
2005-11-04 10:30:00,86.2,86.2,86.08,86.19,22300.0,86.2,86.2,86.08,86.19,22300.0
2005-11-04 10:35:00,86.15,86.15,86.08,86.09,4700.0,86.15,86.15,86.08,86.09,4700.0
2005-11-04 10:40:00,86.06,86.08,85.95,86.0,30700.0,86.06,86.08,85.95,86.0,30700.0
2005-11-04 10:45:00,86.01,86.06,85.84,85.84,13600.0,86.01,86.06,85.84,85.84,13600.0
2005-11-04 10:50:00,85.83,86.05,85.77,86.01,13200.0,85.83,86.05,85.77,86.01,13200.0
2005-11-04 10:55:00,86.05,86.05,85.76,85.8,14700.0,86.05,86.05,85.76,85.8,14700.0
2005-11-04 11:00:00,85.81,85.82,85.75,85.76,9900.0,85.81,85.82,85.75,85.76,9900.0
2005-11-04 11:05:00,85.77,85.79,85.74,85.79,4600.0,85.77,85.79,85.74,85.79,4600.0
2005-11-04 11:10:00,85.79,85.8,85.7,85.75,9100.0,85.79,85.8,85.7,85.75,9100.0
2005-11-04 11:15:00,85.74,85.8,85.72,85.8,6200.0,85.74,85.8,85.72,85.8,6200.0
2005-11-04 11:20:00,85.84,85.85,85.8,85.85,1300.0,85.84,85.85,85.8,85.85,1300.0
2005-11-04 11:25:00,85.86,85.86,85.82,85.84,3200.0,85.86,85.86,85.82,85.84,3200.0
2005-11-04 11:30:00,85.84,85.86,85.73,85.73,6800.0,85.84,85.86,85.73,85.73,6800.0
2005-11-04 11:35:00,85.74,85.78,85.71,85.77,8900.0,85.74,85.78,85.71,85.77,8900.0
2005-11-04 11:40:00,85.77,85.83,85.75,85.82,3100.0,85.77,85.83,85.75,85.82,3100.0
2005-11-04 11:45:00,85.84,85.91,85.77,85.78,7800.0,85.84,85.91,85.77,85.78,7800.0
2005-11-04 11:50:00,85.76,85.8,85.74,85.75,8400.0,85.76,85.8,85.74,85.75,8400.0
2005-11-04 11:55:00,85.79,85.94,85.79,85.94,4100.0,85.79,85.94,85.79,85.94,4100.0
2005-11-04 12:00:00,85.95,85.97,85.88,85.92,4800.0,85.95,85.97,85.88,85.92,4800.0
2005-11-04 12:05:00,85.94,85.96,85.87,85.87,1300.0,85.94,85.96,85.87,85.87,1300.0
2005-11-04 12:10:00,85.89,86.0,85.88,86.0,9000.0,85.89,86.0,85.88,86.0,9000.0
2005-11-04 12:15:00,86.01,86.02,86.01,86.02,300.0,86.01,86.02,86.01,86.02,300.0
2005-11-04 12:20:00,85.98,86.03,85.94,86.03,7100.0,85.98,86.03,85.94,86.03,7100.0
2005-11-04 12:25:00,86.02,86.08,85.95,85.95,2500.0,86.02,86.08,85.95,85.95,2500.0
2005-11-04 12:30:00,85.95,85.95,85.9,85.9,4900.0,85.95,85.95,85.9,85.9,4900.0
2005-11-04 12:35:00,85.91,85.91,85.89,85.9,6100.0,85.91,85.91,85.89,85.9,6100.0
2005-11-04 12:40:00,85.9,85.91,85.88,85.9,900.0,85.9,85.91,85.88,85.9,900.0
2005-11-04 12:45:00,85.9,85.92,85.86,85.92,3700.0,85.9,85.92,85.86,85.92,3700.0
2005-11-04 12:50:00,85.94,86.24,85.94,86.24,6200.0,85.94,86.24,85.94,86.24,6200.0
2005-11-04 12:55:00,86.22,86.27,86.22,86.23,1400.0,86.22,86.27,86.22,86.23,1400.0
2005-11-04 13:00:00,86.23,86.24,86.16,86.16,1600.0,86.23,86.24,86.16,86.16,1600.0
2005-11-04 13:05:00,86.15,86.15,86.06,86.06,7400.0,86.15,86.15,86.06,86.06,7400.0
2005-11-04 13:10:00,86.04,86.04,85.97,86.02,10400.0,86.04,86.04,85.97,86.02,10400.0
2005-11-04 13:15:00,85.99,86.01,85.97,85.98,4500.0,85.99,86.01,85.97,85.98,4500.0
2005-11-04 13:20:00,85.97,85.97,85.95,85.96,5000.0,85.97,85.97,85.95,85.96,5000.0
2005-11-04 13:25:00,85.96,85.96,85.93,85.93,3100.0,85.96,85.96,85.93,85.93,3100.0
2005-11-04 13:30:00,85.93,86.02,85.92,86.01,10200.0,85.93,86.02,85.92,86.01,10200.0
2005-11-04 13:35:00,86.0,86.02,85.86,85.88,5300.0,86.0,86.02,85.86,85.88,5300.0
2005-11-04 13:40:00,85.87,85.87,85.84,85.85,3000.0,85.87,85.87,85.84,85.85,3000.0
2005-11-04 13:45:00,85.85,85.86,85.85,85.86,200.0,85.85,85.86,85.85,85.86,200.0
2005-11-04 13:50:00,85.87,85.87,85.82,85.83,1500.0,85.87,85.87,85.82,85.83,1500.0
2005-11-04 13:55:00,85.82,85.83,85.79,85.79,5200.0,85.82,85.83,85.79,85.79,5200.0
2005-11-04 14:00:00,85.77,85.77,85.71,85.75,5400.0,85.77,85.77,85.71,85.75,5400.0
2005-11-04 14:05:00,85.75,85.94,85.75,85.94,5300.0,85.75,85.94,85.75,85.94,5300.0
2005-11-04 14:10:00,85.94,85.97,85.76,85.76,4300.0,85.94,85.97,85.76,85.76,4300.0
2005-11-04 14:15:00,85.76,85.98,85.76,85.97,6100.0,85.76,85.98,85.76,85.97,6100.0
2005-11-04 14:20:00,85.95,86.09,85.95,86.09,3600.0,85.95,86.09,85.95,86.09,3600.0
2005-11-04 14:25:00,86.06,86.08,85.9,85.9,8000.0,86.06,86.08,85.9,85.9,8000.0
2005-11-04 14:30:00,85.9,85.9,85.78,85.85,12400.0,85.9,85.9,85.78,85.85,12400.0
2005-11-04 14:35:00,85.85,85.97,85.85,85.9,14600.0,85.85,85.97,85.85,85.9,14600.0
2005-11-04 14:40:00,85.89,85.97,85.88,85.97,3400.0,85.89,85.97,85.88,85.97,3400.0
2005-11-04 14:45:00,85.94,85.94,85.83,85.83,4900.0,85.94,85.94,85.83,85.83,4900.0
2005-11-04 14:50:00,85.8,85.87,85.73,85.87,5400.0,85.8,85.87,85.73,85.87,5400.0
2005-11-04 14:55:00,85.86,85.86,85.82,85.85,6400.0,85.86,85.86,85.82,85.85,6400.0
2005-11-04 15:00:00,85.84,85.84,85.68,85.71,6700.0,85.84,85.84,85.68,85.71,6700.0
2005-11-04 15:05:00,85.71,85.79,85.71,85.76,3500.0,85.71,85.79,85.71,85.76,3500.0
2005-11-04 15:10:00,85.75,85.77,85.7,85.76,8100.0,85.75,85.77,85.7,85.76,8100.0
2005-11-04 15:15:00,85.74,85.77,85.73,85.77,3500.0,85.74,85.77,85.73,85.77,3500.0
2005-11-04 15:20:00,85.76,85.77,85.73,85.76,8300.0,85.76,85.77,85.73,85.76,8300.0
2005-11-04 15:25:00,85.75,85.78,85.73,85.77,5200.0,85.75,85.78,85.73,85.77,5200.0
2005-11-04 15:30:00,85.75,85.76,85.66,85.76,17300.0,85.75,85.76,85.66,85.76,17300.0
2005-11-04 15:35:00,85.76,85.87,85.76,85.85,4100.0,85.76,85.87,85.76,85.85,4100.0
2005-11-04 15:40:00,85.82,85.91,85.82,85.89,10100.0,85.82,85.91,85.82,85.89,10100.0
2005-11-04 15:45:00,85.9,85.95,85.89,85.93,12100.0,85.9,85.95,85.89,85.93,12100.0
2005-11-04 15:50:00,85.95,86.02,85.9,85.94,14500.0,85.95,86.02,85.9,85.94,14500.0
2005-11-04 15:55:00,85.94,86.04,85.93,86.04,21700.0,85.94,86.04,85.93,86.04,21700.0
2005-11-07 09:30:00,86.54,86.89,86.54,86.84,12100.0,86.54,86.89,86.54,86.84,12100.0
2005-11-07 09:35:00,86.84,87.05,86.64,87.0,18100.0,86.84,87.05,86.64,87.0,18100.0
2005-11-07 09:40:00,87.1,87.4,87.0,87.05,14400.0,87.1,87.4,87.0,87.05,14400.0
2005-11-07 09:45:00,87.05,87.1,86.87,86.95,10300.0,87.05,87.1,86.87,86.95,10300.0
2005-11-07 09:50:00,86.95,87.11,86.95,87.06,11800.0,86.95,87.11,86.95,87.06,11800.0
2005-11-07 09:55:00,87.06,87.07,86.91,87.0,8400.0,87.06,87.07,86.91,87.0,8400.0
2005-11-07 10:00:00,87.0,87.01,86.88,86.97,16000.0,87.0,87.01,86.88,86.97,16000.0
2005-11-07 10:05:00,86.94,87.04,86.93,87.01,8200.0,86.94,87.04,86.93,87.01,8200.0
2005-11-07 10:10:00,87.0,87.01,86.91,86.98,10900.0,87.0,87.01,86.91,86.98,10900.0
2005-11-07 10:15:00,86.96,86.99,86.94,86.95,5300.0,86.96,86.99,86.94,86.95,5300.0
2005-11-07 10:20:00,86.95,86.98,86.86,86.9,12500.0,86.95,86.98,86.86,86.9,12500.0
2005-11-07 10:25:00,86.89,87.0,86.83,86.83,9500.0,86.89,87.0,86.83,86.83,9500.0
2005-11-07 10:30:00,86.82,86.92,86.74,86.92,8100.0,86.82,86.92,86.74,86.92,8100.0
2005-11-07 10:35:00,86.9,86.91,86.85,86.85,11400.0,86.9,86.91,86.85,86.85,11400.0
2005-11-07 10:40:00,86.85,87.0,86.84,87.0,10900.0,86.85,87.0,86.84,87.0,10900.0
2005-11-07 10:45:00,87.0,87.03,86.97,87.0,10900.0,87.0,87.03,86.97,87.0,10900.0
2005-11-07 10:50:00,87.0,87.31,87.0,87.31,21000.0,87.0,87.31,87.0,87.31,21000.0
2005-11-07 10:55:00,87.31,87.88,87.31,87.6,17600.0,87.31,87.88,87.31,87.6,17600.0
2005-11-07 11:00:00,87.6,88.0,87.59,87.95,48000.0,87.6,88.0,87.59,87.95,48000.0
2005-11-07 11:05:00,87.97,88.13,87.77,87.81,33500.0,87.97,88.13,87.77,87.81,33500.0
2005-11-07 11:10:00,87.81,87.81,87.5,87.53,67200.0,87.81,87.81,87.5,87.53,67200.0
2005-11-07 11:15:00,87.5,87.51,87.06,87.15,19700.0,87.5,87.51,87.06,87.15,19700.0
2005-11-07 11:20:00,87.14,87.14,86.91,86.97,11800.0,87.14,87.14,86.91,86.97,11800.0
2005-11-07 11:25:00,86.97,87.26,86.97,87.23,21400.0,86.97,87.26,86.97,87.23,21400.0
2005-11-07 11:30:00,87.24,87.35,87.16,87.35,16700.0,87.24,87.35,87.16,87.35,16700.0
2005-11-07 11:35:00,87.35,87.44,87.23,87.42,13200.0,87.35,87.44,87.23,87.42,13200.0
2005-11-07 11:40:00,87.42,87.46,87.24,87.24,5600.0,87.42,87.46,87.24,87.24,5600.0
2005-11-07 11:45:00,87.24,87.3,87.24,87.3,3400.0,87.24,87.3,87.24,87.3,3400.0
2005-11-07 11:50:00,87.3,87.36,87.26,87.27,4700.0,87.3,87.36,87.26,87.27,4700.0
2005-11-07 11:55:00,87.27,87.36,87.27,87.32,5700.0,87.27,87.36,87.27,87.32,5700.0
2005-11-07 12:00:00,87.33,87.35,87.26,87.3,5800.0,87.33,87.35,87.26,87.3,5800.0
2005-11-07 12:05:00,87.3,87.32,87.25,87.28,4100.0,87.3,87.32,87.25,87.28,4100.0
2005-11-07 12:10:00,87.27,87.36,87.25,87.3,5900.0,87.27,87.36,87.25,87.3,5900.0
2005-11-07 12:15:00,87.33,87.33,87.27,87.28,22900.0,87.33,87.33,87.27,87.28,22900.0
2005-11-07 12:20:00,87.33,87.33,87.21,87.24,15600.0,87.33,87.33,87.21,87.24,15600.0
2005-11-07 12:25:00,87.24,87.26,87.22,87.23,2700.0,87.24,87.26,87.22,87.23,2700.0
2005-11-07 12:30:00,87.24,87.31,87.24,87.3,10300.0,87.24,87.31,87.24,87.3,10300.0
2005-11-07 12:35:00,87.28,87.28,87.12,87.13,11500.0,87.28,87.28,87.12,87.13,11500.0
2005-11-07 12:40:00,87.14,87.15,87.1,87.15,10400.0,87.14,87.15,87.1,87.15,10400.0
2005-11-07 12:45:00,87.15,87.25,87.15,87.21,10100.0,87.15,87.25,87.15,87.21,10100.0
2005-11-07 12:50:00,87.18,87.25,87.18,87.24,10200.0,87.18,87.25,87.18,87.24,10200.0
2005-11-07 12:55:00,87.26,87.33,87.23,87.23,20700.0,87.26,87.33,87.23,87.23,20700.0
2005-11-07 13:00:00,87.24,87.3,87.24,87.26,5300.0,87.24,87.3,87.24,87.26,5300.0
2005-11-07 13:05:00,87.27,87.32,87.26,87.31,9700.0,87.27,87.32,87.26,87.31,9700.0
2005-11-07 13:10:00,87.29,87.31,87.21,87.25,43600.0,87.29,87.31,87.21,87.25,43600.0
2005-11-07 13:15:00,87.25,87.33,87.19,87.28,24400.0,87.25,87.33,87.19,87.28,24400.0
2005-11-07 13:20:00,87.28,87.34,87.26,87.33,36800.0,87.28,87.34,87.26,87.33,36800.0
2005-11-07 13:25:00,87.33,87.33,87.24,87.3,7800.0,87.33,87.33,87.24,87.3,7800.0
2005-11-07 13:30:00,87.29,87.33,87.2,87.26,9500.0,87.29,87.33,87.2,87.26,9500.0
2005-11-07 13:35:00,87.26,87.27,87.21,87.25,6400.0,87.26,87.27,87.21,87.25,6400.0
2005-11-07 13:40:00,87.26,87.31,87.24,87.29,6800.0,87.26,87.31,87.24,87.29,6800.0
2005-11-07 13:45:00,87.31,87.34,87.31,87.33,5000.0,87.31,87.34,87.31,87.33,5000.0
2005-11-07 13:50:00,87.34,87.42,87.33,87.35,25900.0,87.34,87.42,87.33,87.35,25900.0
2005-11-07 13:55:00,87.34,87.39,87.32,87.33,3000.0,87.34,87.39,87.32,87.33,3000.0
2005-11-07 14:00:00,87.33,87.33,87.25,87.29,11100.0,87.33,87.33,87.25,87.29,11100.0
2005-11-07 14:05:00,87.3,87.47,87.3,87.47,19500.0,87.3,87.47,87.3,87.47,19500.0
2005-11-07 14:10:00,87.48,87.7,87.45,87.68,16900.0,87.48,87.7,87.45,87.68,16900.0
2005-11-07 14:15:00,87.69,87.7,87.52,87.55,7600.0,87.69,87.7,87.52,87.55,7600.0
2005-11-07 14:20:00,87.58,87.64,87.54,87.56,10700.0,87.58,87.64,87.54,87.56,10700.0
2005-11-07 14:25:00,87.56,87.56,87.51,87.56,13700.0,87.56,87.56,87.51,87.56,13700.0
2005-11-07 14:30:00,87.53,87.67,87.53,87.62,16500.0,87.53,87.67,87.53,87.62,16500.0
2005-11-07 14:35:00,87.62,87.66,87.58,87.66,8600.0,87.62,87.66,87.58,87.66,8600.0
2005-11-07 14:40:00,87.67,87.68,87.62,87.68,4100.0,87.67,87.68,87.62,87.68,4100.0
2005-11-07 14:45:00,87.68,87.75,87.68,87.72,6800.0,87.68,87.75,87.68,87.72,6800.0
2005-11-07 14:50:00,87.73,87.97,87.73,87.97,11000.0,87.73,87.97,87.73,87.97,11000.0
2005-11-07 14:55:00,88.01,88.06,87.95,88.03,24000.0,88.01,88.06,87.95,88.03,24000.0
2005-11-07 15:00:00,88.03,88.06,87.95,88.01,14800.0,88.03,88.06,87.95,88.01,14800.0
2005-11-07 15:05:00,87.96,88.08,87.96,87.99,19900.0,87.96,88.08,87.96,87.99,19900.0
2005-11-07 15:10:00,87.94,88.02,87.94,87.97,16600.0,87.94,88.02,87.94,87.97,16600.0
2005-11-07 15:15:00,87.95,88.0,87.93,88.0,12500.0,87.95,88.0,87.93,88.0,12500.0
2005-11-07 15:20:00,87.95,88.03,87.84,87.93,28400.0,87.95,88.03,87.84,87.93,28400.0
2005-11-07 15:25:00,87.92,87.92,87.68,87.68,55600.0,87.92,87.92,87.68,87.68,55600.0
2005-11-07 15:30:00,87.69,87.73,87.66,87.66,21600.0,87.69,87.73,87.66,87.66,21600.0
2005-11-07 15:35:00,87.63,87.65,87.59,87.64,24500.0,87.63,87.65,87.59,87.64,24500.0
2005-11-07 15:40:00,87.69,87.69,87.62,87.65,33300.0,87.69,87.69,87.62,87.65,33300.0
2005-11-07 15:45:00,87.67,87.76,87.64,87.67,24500.0,87.67,87.76,87.64,87.67,24500.0
2005-11-07 15:50:00,87.65,87.7,87.63,87.67,31700.0,87.65,87.7,87.63,87.67,31700.0
2005-11-07 15:55:00,87.68,87.74,87.65,87.68,42100.0,87.68,87.74,87.65,87.68,42100.0
2005-11-08 09:30:00,87.51,87.51,87.05,87.05,16100.0,87.51,87.51,87.05,87.05,16100.0
2005-11-08 09:35:00,87.05,87.12,86.7,86.7,18500.0,87.05,87.12,86.7,86.7,18500.0
2005-11-08 09:40:00,86.55,86.76,86.55,86.6,6900.0,86.55,86.76,86.55,86.6,6900.0
2005-11-08 09:45:00,86.56,86.62,86.44,86.44,9600.0,86.56,86.62,86.44,86.44,9600.0
2005-11-08 09:50:00,86.44,86.58,86.4,86.52,19800.0,86.44,86.58,86.4,86.52,19800.0
2005-11-08 09:55:00,86.52,86.83,86.4,86.7,7600.0,86.52,86.83,86.4,86.7,7600.0
2005-11-08 10:00:00,86.78,86.85,86.6,86.6,10000.0,86.78,86.85,86.6,86.6,10000.0
2005-11-08 10:05:00,86.53,86.64,86.45,86.55,10800.0,86.53,86.64,86.45,86.55,10800.0
2005-11-08 10:10:00,86.55,86.75,86.55,86.75,16000.0,86.55,86.75,86.55,86.75,16000.0
2005-11-08 10:15:00,86.75,86.75,86.7,86.75,14200.0,86.75,86.75,86.7,86.75,14200.0
2005-11-08 10:20:00,86.74,86.85,86.51,86.53,11400.0,86.74,86.85,86.51,86.53,11400.0
2005-11-08 10:25:00,86.53,86.6,86.5,86.6,19000.0,86.53,86.6,86.5,86.6,19000.0
2005-11-08 10:30:00,86.6,86.66,86.51,86.59,13800.0,86.6,86.66,86.51,86.59,13800.0
2005-11-08 10:35:00,86.56,86.76,86.56,86.62,11300.0,86.56,86.76,86.56,86.62,11300.0
2005-11-08 10:40:00,86.53,86.77,86.53,86.56,7400.0,86.53,86.77,86.53,86.56,7400.0
2005-11-08 10:45:00,86.56,86.7,86.51,86.67,17000.0,86.56,86.7,86.51,86.67,17000.0
2005-11-08 10:50:00,86.67,86.7,86.5,86.5,18600.0,86.67,86.7,86.5,86.5,18600.0
2005-11-08 10:55:00,86.5,86.57,86.4,86.51,11000.0,86.5,86.57,86.4,86.51,11000.0
2005-11-08 11:00:00,86.55,86.76,86.43,86.65,18600.0,86.55,86.76,86.43,86.65,18600.0
2005-11-08 11:05:00,86.73,86.73,86.58,86.66,12100.0,86.73,86.73,86.58,86.66,12100.0
2005-11-08 11:10:00,86.75,86.86,86.59,86.67,9100.0,86.75,86.86,86.59,86.67,9100.0
2005-11-08 11:15:00,86.62,86.66,86.42,86.43,11000.0,86.62,86.66,86.42,86.43,11000.0
2005-11-08 11:20:00,86.43,86.69,86.42,86.66,11600.0,86.43,86.69,86.42,86.66,11600.0
2005-11-08 11:25:00,86.62,86.73,86.5,86.73,8600.0,86.62,86.73,86.5,86.73,8600.0
2005-11-08 11:30:00,86.72,86.76,86.59,86.66,12200.0,86.72,86.76,86.59,86.66,12200.0
2005-11-08 11:35:00,86.66,86.73,86.52,86.52,14900.0,86.66,86.73,86.52,86.52,14900.0
2005-11-08 11:40:00,86.52,86.64,86.43,86.63,9700.0,86.52,86.64,86.43,86.63,9700.0
2005-11-08 11:45:00,86.65,86.91,86.65,86.91,6700.0,86.65,86.91,86.65,86.91,6700.0
2005-11-08 11:50:00,86.95,87.15,86.95,87.0,15100.0,86.95,87.15,86.95,87.0,15100.0
2005-11-08 11:55:00,87.0,87.15,86.95,87.09,3900.0,87.0,87.15,86.95,87.09,3900.0
2005-11-08 12:00:00,87.1,87.1,86.89,86.98,15800.0,87.1,87.1,86.89,86.98,15800.0
2005-11-08 12:05:00,86.98,87.04,86.96,86.96,12300.0,86.98,87.04,86.96,86.96,12300.0
2005-11-08 12:10:00,86.99,87.0,86.86,86.86,5900.0,86.99,87.0,86.86,86.86,5900.0
2005-11-08 12:15:00,86.87,86.87,86.74,86.82,17000.0,86.87,86.87,86.74,86.82,17000.0
2005-11-08 12:20:00,86.82,86.84,86.76,86.76,10700.0,86.82,86.84,86.76,86.76,10700.0
2005-11-08 12:25:00,86.78,86.8,86.75,86.8,4000.0,86.78,86.8,86.75,86.8,4000.0
2005-11-08 12:30:00,86.75,86.9,86.75,86.86,6800.0,86.75,86.9,86.75,86.86,6800.0
2005-11-08 12:35:00,86.87,86.92,86.74,86.8,5100.0,86.87,86.92,86.74,86.8,5100.0
2005-11-08 12:40:00,86.79,86.8,86.7,86.72,5000.0,86.79,86.8,86.7,86.72,5000.0
2005-11-08 12:45:00,86.72,86.73,86.71,86.72,2100.0,86.72,86.73,86.71,86.72,2100.0
2005-11-08 12:50:00,86.73,86.76,86.7,86.74,5300.0,86.73,86.76,86.7,86.74,5300.0
2005-11-08 12:55:00,86.74,86.8,86.71,86.78,6700.0,86.74,86.8,86.71,86.78,6700.0
2005-11-08 13:00:00,86.74,86.76,86.6,86.61,10400.0,86.74,86.76,86.6,86.61,10400.0
2005-11-08 13:05:00,86.62,86.68,86.61,86.62,3000.0,86.62,86.68,86.61,86.62,3000.0
2005-11-08 13:10:00,86.62,86.64,86.55,86.56,24100.0,86.62,86.64,86.55,86.56,24100.0
2005-11-08 13:15:00,86.55,86.55,86.41,86.42,18200.0,86.55,86.55,86.41,86.42,18200.0
2005-11-08 13:20:00,86.42,86.5,86.42,86.5,41400.0,86.42,86.5,86.42,86.5,41400.0
2005-11-08 13:25:00,86.5,86.57,86.49,86.55,20000.0,86.5,86.57,86.49,86.55,20000.0
2005-11-08 13:30:00,86.55,86.55,86.44,86.46,15200.0,86.55,86.55,86.44,86.46,15200.0
2005-11-08 13:35:00,86.46,86.51,86.44,86.49,11500.0,86.46,86.51,86.44,86.49,11500.0
2005-11-08 13:40:00,86.5,86.55,86.46,86.55,23500.0,86.5,86.55,86.46,86.55,23500.0
2005-11-08 13:45:00,86.6,86.65,86.55,86.64,3000.0,86.6,86.65,86.55,86.64,3000.0
2005-11-08 13:50:00,86.64,86.69,86.57,86.62,4500.0,86.64,86.69,86.57,86.62,4500.0
2005-11-08 13:55:00,86.62,86.71,86.55,86.65,12400.0,86.62,86.71,86.55,86.65,12400.0
2005-11-08 14:00:00,86.65,86.69,86.58,86.68,29200.0,86.65,86.69,86.58,86.68,29200.0
2005-11-08 14:05:00,86.64,86.7,86.6,86.68,7200.0,86.64,86.7,86.6,86.68,7200.0
2005-11-08 14:10:00,86.7,86.79,86.68,86.79,8300.0,86.7,86.79,86.68,86.79,8300.0
2005-11-08 14:15:00,86.81,86.82,86.66,86.66,10700.0,86.81,86.82,86.66,86.66,10700.0
2005-11-08 14:20:00,86.66,86.7,86.43,86.43,24900.0,86.66,86.7,86.43,86.43,24900.0
2005-11-08 14:25:00,86.4,86.59,86.4,86.57,8700.0,86.4,86.59,86.4,86.57,8700.0
2005-11-08 14:30:00,86.57,86.57,86.42,86.42,6200.0,86.57,86.57,86.42,86.42,6200.0
2005-11-08 14:35:00,86.43,86.44,86.35,86.41,11700.0,86.43,86.44,86.35,86.41,11700.0
2005-11-08 14:40:00,86.36,86.4,86.28,86.28,8900.0,86.36,86.4,86.28,86.28,8900.0
2005-11-08 14:45:00,86.29,86.35,86.28,86.28,10200.0,86.29,86.35,86.28,86.28,10200.0
2005-11-08 14:50:00,86.27,86.4,86.27,86.4,19500.0,86.27,86.4,86.27,86.4,19500.0
2005-11-08 14:55:00,86.4,86.44,86.4,86.42,24200.0,86.4,86.44,86.4,86.42,24200.0
2005-11-08 15:00:00,86.44,86.53,86.44,86.47,4800.0,86.44,86.53,86.44,86.47,4800.0
2005-11-08 15:05:00,86.48,86.48,86.35,86.39,9100.0,86.48,86.48,86.35,86.39,9100.0
2005-11-08 15:10:00,86.43,86.59,86.43,86.56,5000.0,86.43,86.59,86.43,86.56,5000.0
2005-11-08 15:15:00,86.57,86.61,86.49,86.57,4400.0,86.57,86.61,86.49,86.57,4400.0
2005-11-08 15:20:00,86.55,86.58,86.49,86.51,4500.0,86.55,86.58,86.49,86.51,4500.0
2005-11-08 15:25:00,86.5,86.63,86.47,86.6,9500.0,86.5,86.63,86.47,86.6,9500.0
2005-11-08 15:30:00,86.59,86.64,86.5,86.57,7000.0,86.59,86.64,86.5,86.57,7000.0
2005-11-08 15:35:00,86.55,86.58,86.5,86.52,5000.0,86.55,86.58,86.5,86.52,5000.0
2005-11-08 15:40:00,86.52,86.56,86.36,86.36,23200.0,86.52,86.56,86.36,86.36,23200.0
2005-11-08 15:45:00,86.35,86.38,86.29,86.29,26800.0,86.35,86.38,86.29,86.29,26800.0
2005-11-08 15:50:00,86.28,86.35,86.28,86.28,15000.0,86.28,86.35,86.28,86.28,15000.0
2005-11-08 15:55:00,86.28,86.37,86.25,86.37,22900.0,86.28,86.37,86.25,86.37,22900.0
2005-11-09 09:30:00,86.31,86.37,86.2,86.2,9900.0,86.31,86.37,86.2,86.2,9900.0
2005-11-09 09:35:00,86.21,86.42,86.2,86.35,7000.0,86.21,86.42,86.2,86.35,7000.0
2005-11-09 09:40:00,86.4,86.48,86.3,86.48,5000.0,86.4,86.48,86.3,86.48,5000.0
2005-11-09 09:45:00,86.48,86.69,86.29,86.63,11700.0,86.48,86.69,86.29,86.63,11700.0
2005-11-09 09:50:00,86.64,86.64,86.18,86.18,9000.0,86.64,86.64,86.18,86.18,9000.0
2005-11-09 09:55:00,86.19,86.19,86.0,86.11,11100.0,86.19,86.19,86.0,86.11,11100.0
2005-11-09 10:00:00,86.11,86.25,86.09,86.16,9600.0,86.11,86.25,86.09,86.16,9600.0
2005-11-09 10:05:00,86.25,86.25,85.99,86.01,4600.0,86.25,86.25,85.99,86.01,4600.0
2005-11-09 10:10:00,86.01,86.09,85.98,86.03,5400.0,86.01,86.09,85.98,86.03,5400.0
2005-11-09 10:15:00,86.05,86.09,85.93,85.96,6600.0,86.05,86.09,85.93,85.96,6600.0
2005-11-09 10:20:00,85.96,85.98,85.93,85.95,4100.0,85.96,85.98,85.93,85.95,4100.0
2005-11-09 10:25:00,85.95,85.95,85.85,85.91,5000.0,85.95,85.95,85.85,85.91,5000.0
2005-11-09 10:30:00,85.91,86.14,85.91,86.13,7700.0,85.91,86.14,85.91,86.13,7700.0
2005-11-09 10:35:00,86.14,86.48,86.13,86.38,8100.0,86.14,86.48,86.13,86.38,8100.0
2005-11-09 10:40:00,86.39,86.62,86.39,86.61,4300.0,86.39,86.62,86.39,86.61,4300.0
2005-11-09 10:45:00,86.61,86.8,86.6,86.79,9100.0,86.61,86.8,86.6,86.79,9100.0
2005-11-09 10:50:00,86.79,86.97,86.77,86.95,13500.0,86.79,86.97,86.77,86.95,13500.0
2005-11-09 10:55:00,86.88,87.09,86.88,86.99,13200.0,86.88,87.09,86.88,86.99,13200.0
2005-11-09 11:00:00,86.95,86.98,86.78,86.84,9400.0,86.95,86.98,86.78,86.84,9400.0
2005-11-09 11:05:00,86.8,86.8,86.7,86.78,6300.0,86.8,86.8,86.7,86.78,6300.0
2005-11-09 11:10:00,86.86,86.86,86.53,86.54,9400.0,86.86,86.86,86.53,86.54,9400.0
2005-11-09 11:15:00,86.53,86.54,86.35,86.36,8000.0,86.53,86.54,86.35,86.36,8000.0
2005-11-09 11:20:00,86.35,86.35,86.22,86.22,7100.0,86.35,86.35,86.22,86.22,7100.0
2005-11-09 11:25:00,86.22,86.3,86.21,86.28,5000.0,86.22,86.3,86.21,86.28,5000.0
2005-11-09 11:30:00,86.3,86.36,86.2,86.22,5500.0,86.3,86.36,86.2,86.22,5500.0
2005-11-09 11:35:00,86.22,86.29,86.22,86.25,12800.0,86.22,86.29,86.22,86.25,12800.0
2005-11-09 11:40:00,86.25,86.29,86.1,86.19,10200.0,86.25,86.29,86.1,86.19,10200.0
2005-11-09 11:45:00,86.19,86.32,86.18,86.32,8200.0,86.19,86.32,86.18,86.32,8200.0
2005-11-09 11:50:00,86.31,86.4,86.27,86.3,6700.0,86.31,86.4,86.27,86.3,6700.0
2005-11-09 11:55:00,86.31,86.31,86.2,86.25,9800.0,86.31,86.31,86.2,86.25,9800.0
2005-11-09 12:00:00,86.28,86.28,86.12,86.15,7000.0,86.28,86.28,86.12,86.15,7000.0
2005-11-09 12:05:00,86.15,86.15,86.1,86.15,9300.0,86.15,86.15,86.1,86.15,9300.0
2005-11-09 12:10:00,86.15,86.18,86.15,86.16,3500.0,86.15,86.18,86.15,86.16,3500.0
2005-11-09 12:15:00,86.17,86.37,86.15,86.37,4500.0,86.17,86.37,86.15,86.37,4500.0
2005-11-09 12:20:00,86.43,86.6,86.43,86.58,7300.0,86.43,86.6,86.43,86.58,7300.0
2005-11-09 12:25:00,86.59,86.72,86.59,86.67,7900.0,86.59,86.72,86.59,86.67,7900.0
2005-11-09 12:30:00,86.61,86.65,86.55,86.56,8600.0,86.61,86.65,86.55,86.56,8600.0
2005-11-09 12:35:00,86.56,86.64,86.5,86.59,6700.0,86.56,86.64,86.5,86.59,6700.0
2005-11-09 12:40:00,86.58,86.7,86.52,86.65,5300.0,86.58,86.7,86.52,86.65,5300.0
2005-11-09 12:45:00,86.71,86.86,86.7,86.86,5400.0,86.71,86.86,86.7,86.86,5400.0
2005-11-09 12:50:00,86.88,86.88,86.75,86.76,5200.0,86.88,86.88,86.75,86.76,5200.0
2005-11-09 12:55:00,86.7,86.9,86.7,86.88,6700.0,86.7,86.9,86.7,86.88,6700.0
2005-11-09 13:00:00,86.94,87.02,86.9,86.95,3500.0,86.94,87.02,86.9,86.95,3500.0
2005-11-09 13:05:00,86.97,86.98,86.9,86.9,12800.0,86.97,86.98,86.9,86.9,12800.0
2005-11-09 13:10:00,86.9,86.98,86.9,86.98,8100.0,86.9,86.98,86.9,86.98,8100.0
2005-11-09 13:15:00,86.98,87.02,86.94,86.98,6900.0,86.98,87.02,86.94,86.98,6900.0
2005-11-09 13:20:00,86.97,87.0,86.9,86.9,6200.0,86.97,87.0,86.9,86.9,6200.0
2005-11-09 13:25:00,86.89,86.9,86.78,86.79,8500.0,86.89,86.9,86.78,86.79,8500.0
2005-11-09 13:30:00,86.8,86.8,86.71,86.74,3600.0,86.8,86.8,86.71,86.74,3600.0
2005-11-09 13:35:00,86.75,86.75,86.62,86.62,7600.0,86.75,86.75,86.62,86.62,7600.0
2005-11-09 13:40:00,86.6,86.62,86.55,86.55,2500.0,86.6,86.62,86.55,86.55,2500.0
2005-11-09 13:45:00,86.53,86.54,86.5,86.5,3000.0,86.53,86.54,86.5,86.5,3000.0
2005-11-09 13:50:00,86.49,86.5,86.42,86.46,17900.0,86.49,86.5,86.42,86.46,17900.0
2005-11-09 13:55:00,86.45,86.46,86.35,86.35,17100.0,86.45,86.46,86.35,86.35,17100.0
2005-11-09 14:00:00,86.38,86.38,86.3,86.35,5400.0,86.38,86.38,86.3,86.35,5400.0
2005-11-09 14:05:00,86.32,86.39,86.31,86.37,5400.0,86.32,86.39,86.31,86.37,5400.0
2005-11-09 14:10:00,86.37,86.4,86.35,86.35,4200.0,86.37,86.4,86.35,86.35,4200.0
2005-11-09 14:15:00,86.35,86.44,86.35,86.44,10600.0,86.35,86.44,86.35,86.44,10600.0
2005-11-09 14:20:00,86.44,86.45,86.24,86.25,15400.0,86.44,86.45,86.24,86.25,15400.0
2005-11-09 14:25:00,86.25,86.3,86.24,86.3,15300.0,86.25,86.3,86.24,86.3,15300.0
2005-11-09 14:30:00,86.3,86.3,86.24,86.25,16100.0,86.3,86.3,86.24,86.25,16100.0
2005-11-09 14:35:00,86.24,86.3,86.24,86.26,9900.0,86.24,86.3,86.24,86.26,9900.0
2005-11-09 14:40:00,86.27,86.29,86.13,86.13,9500.0,86.27,86.29,86.13,86.13,9500.0
2005-11-09 14:45:00,86.15,86.22,86.14,86.14,8300.0,86.15,86.22,86.14,86.14,8300.0
2005-11-09 14:50:00,86.11,86.12,85.97,86.06,21200.0,86.11,86.12,85.97,86.06,21200.0
2005-11-09 14:55:00,86.05,86.08,86.0,86.03,21000.0,86.05,86.08,86.0,86.03,21000.0
2005-11-09 15:00:00,86.05,86.06,85.98,85.99,10600.0,86.05,86.06,85.98,85.99,10600.0
2005-11-09 15:05:00,85.99,86.02,85.79,85.85,32300.0,85.99,86.02,85.79,85.85,32300.0
2005-11-09 15:10:00,85.85,85.87,85.54,85.6,34600.0,85.85,85.87,85.54,85.6,34600.0
2005-11-09 15:15:00,85.6,85.73,85.48,85.7,59500.0,85.6,85.73,85.48,85.7,59500.0
2005-11-09 15:20:00,85.69,85.79,85.5,85.55,31200.0,85.69,85.79,85.5,85.55,31200.0
2005-11-09 15:25:00,85.6,85.78,85.55,85.77,18800.0,85.6,85.78,85.55,85.77,18800.0
2005-11-09 15:30:00,85.8,85.88,85.6,85.75,39100.0,85.8,85.88,85.6,85.75,39100.0
2005-11-09 15:35:00,85.75,85.78,85.56,85.63,18600.0,85.75,85.78,85.56,85.63,18600.0
2005-11-09 15:40:00,85.63,85.68,85.51,85.54,18400.0,85.63,85.68,85.51,85.54,18400.0
2005-11-09 15:45:00,85.56,85.75,85.55,85.71,18000.0,85.56,85.75,85.55,85.71,18000.0
2005-11-09 15:50:00,85.7,85.71,85.61,85.64,21800.0,85.7,85.71,85.61,85.64,21800.0
2005-11-09 15:55:00,85.63,85.66,85.58,85.64,35000.0,85.63,85.66,85.58,85.64,35000.0
2005-11-10 09:30:00,85.66,85.66,85.52,85.64,9100.0,85.66,85.66,85.52,85.64,9100.0
2005-11-10 09:35:00,85.6,85.6,85.29,85.37,8200.0,85.6,85.6,85.29,85.37,8200.0
2005-11-10 09:40:00,85.37,85.64,85.32,85.5,10200.0,85.37,85.64,85.32,85.5,10200.0
2005-11-10 09:45:00,85.53,85.64,85.37,85.64,13100.0,85.53,85.64,85.37,85.64,13100.0
2005-11-10 09:50:00,85.63,85.79,85.54,85.55,16800.0,85.63,85.79,85.54,85.55,16800.0
2005-11-10 09:55:00,85.54,85.59,85.5,85.51,10600.0,85.54,85.59,85.5,85.51,10600.0
2005-11-10 10:00:00,85.52,85.59,85.46,85.5,7900.0,85.52,85.59,85.46,85.5,7900.0
2005-11-10 10:05:00,85.53,85.53,85.21,85.23,8100.0,85.53,85.53,85.21,85.23,8100.0
2005-11-10 10:10:00,85.24,85.35,85.2,85.25,10800.0,85.24,85.35,85.2,85.25,10800.0
2005-11-10 10:15:00,85.29,85.29,84.98,85.25,9000.0,85.29,85.29,84.98,85.25,9000.0
2005-11-10 10:20:00,85.25,85.31,84.9,84.97,10100.0,85.25,85.31,84.9,84.97,10100.0
2005-11-10 10:25:00,84.94,85.17,84.94,85.02,7600.0,84.94,85.17,84.94,85.02,7600.0
2005-11-10 10:30:00,85.02,85.02,84.84,84.91,14600.0,85.02,85.02,84.84,84.91,14600.0
2005-11-10 10:35:00,84.91,85.2,84.9,85.2,12600.0,84.91,85.2,84.9,85.2,12600.0
2005-11-10 10:40:00,85.2,85.25,85.19,85.21,6400.0,85.2,85.25,85.19,85.21,6400.0
2005-11-10 10:45:00,85.14,85.14,85.02,85.11,9000.0,85.14,85.14,85.02,85.11,9000.0
2005-11-10 10:50:00,85.12,85.15,85.04,85.07,4500.0,85.12,85.15,85.04,85.07,4500.0
2005-11-10 10:55:00,85.08,85.3,85.08,85.3,10600.0,85.08,85.3,85.08,85.3,10600.0
2005-11-10 11:00:00,85.31,85.34,85.2,85.32,7900.0,85.31,85.34,85.2,85.32,7900.0
2005-11-10 11:05:00,85.32,85.51,85.32,85.5,4800.0,85.32,85.51,85.32,85.5,4800.0
2005-11-10 11:10:00,85.49,85.54,85.4,85.46,4200.0,85.49,85.54,85.4,85.46,4200.0
2005-11-10 11:15:00,85.45,85.59,85.45,85.5,11500.0,85.45,85.59,85.45,85.5,11500.0
2005-11-10 11:20:00,85.51,85.52,85.39,85.52,6300.0,85.51,85.52,85.39,85.52,6300.0
2005-11-10 11:25:00,85.52,85.53,85.46,85.47,4400.0,85.52,85.53,85.46,85.47,4400.0
2005-11-10 11:30:00,85.52,85.52,85.43,85.46,6500.0,85.52,85.52,85.43,85.46,6500.0
2005-11-10 11:35:00,85.5,85.54,85.44,85.46,4300.0,85.5,85.54,85.44,85.46,4300.0
2005-11-10 11:40:00,85.47,85.58,85.47,85.58,5500.0,85.47,85.58,85.47,85.58,5500.0
2005-11-10 11:45:00,85.55,85.55,85.5,85.5,2400.0,85.55,85.55,85.5,85.5,2400.0
2005-11-10 11:50:00,85.5,85.59,85.43,85.5,15000.0,85.5,85.59,85.43,85.5,15000.0
2005-11-10 11:55:00,85.54,85.55,85.38,85.46,15900.0,85.54,85.55,85.38,85.46,15900.0
2005-11-10 12:00:00,85.46,85.5,85.33,85.44,11700.0,85.46,85.5,85.33,85.44,11700.0
2005-11-10 12:05:00,85.44,85.51,85.44,85.51,3700.0,85.44,85.51,85.44,85.51,3700.0
2005-11-10 12:10:00,85.51,85.52,85.44,85.47,3300.0,85.51,85.52,85.44,85.47,3300.0
2005-11-10 12:15:00,85.47,85.5,85.4,85.4,5500.0,85.47,85.5,85.4,85.4,5500.0
2005-11-10 12:20:00,85.43,85.45,85.39,85.45,7900.0,85.43,85.45,85.39,85.45,7900.0
2005-11-10 12:25:00,85.46,85.5,85.4,85.45,6800.0,85.46,85.5,85.4,85.45,6800.0
2005-11-10 12:30:00,85.45,85.51,85.42,85.51,7000.0,85.45,85.51,85.42,85.51,7000.0
2005-11-10 12:35:00,85.52,85.7,85.52,85.7,2800.0,85.52,85.7,85.52,85.7,2800.0
2005-11-10 12:40:00,85.7,85.7,85.6,85.6,8200.0,85.7,85.7,85.6,85.6,8200.0
2005-11-10 12:45:00,85.61,85.62,85.51,85.6,6300.0,85.61,85.62,85.51,85.6,6300.0
2005-11-10 12:50:00,85.55,85.58,85.44,85.44,3900.0,85.55,85.58,85.44,85.44,3900.0
2005-11-10 12:55:00,85.45,85.53,85.4,85.42,7000.0,85.45,85.53,85.4,85.42,7000.0
2005-11-10 13:00:00,85.44,85.7,85.42,85.66,12700.0,85.44,85.7,85.42,85.66,12700.0
2005-11-10 13:05:00,85.78,85.78,85.63,85.65,8400.0,85.78,85.78,85.63,85.65,8400.0
2005-11-10 13:10:00,85.66,85.7,85.61,85.7,6900.0,85.66,85.7,85.61,85.7,6900.0
2005-11-10 13:15:00,85.7,85.73,85.68,85.71,4800.0,85.7,85.73,85.68,85.71,4800.0
2005-11-10 13:20:00,85.71,85.72,85.65,85.69,2200.0,85.71,85.72,85.65,85.69,2200.0
2005-11-10 13:25:00,85.68,85.85,85.68,85.85,6500.0,85.68,85.85,85.68,85.85,6500.0
2005-11-10 13:30:00,85.85,85.85,85.72,85.72,8700.0,85.85,85.85,85.72,85.72,8700.0
2005-11-10 13:35:00,85.73,85.91,85.73,85.85,17000.0,85.73,85.91,85.73,85.85,17000.0
2005-11-10 13:40:00,85.86,86.0,85.86,85.94,8500.0,85.86,86.0,85.86,85.94,8500.0
2005-11-10 13:45:00,85.95,86.09,85.9,85.97,14100.0,85.95,86.09,85.9,85.97,14100.0
2005-11-10 13:50:00,85.98,86.23,85.93,86.23,13800.0,85.98,86.23,85.93,86.23,13800.0
2005-11-10 13:55:00,86.21,86.35,86.21,86.28,5100.0,86.21,86.35,86.21,86.28,5100.0
2005-11-10 14:00:00,86.3,86.3,86.13,86.15,18800.0,86.3,86.3,86.13,86.15,18800.0
2005-11-10 14:05:00,86.17,86.35,86.17,86.22,6600.0,86.17,86.35,86.17,86.22,6600.0
2005-11-10 14:10:00,86.23,86.23,86.12,86.17,6500.0,86.23,86.23,86.12,86.17,6500.0
2005-11-10 14:15:00,86.16,86.19,86.14,86.15,6100.0,86.16,86.19,86.14,86.15,6100.0
2005-11-10 14:20:00,86.16,86.27,86.1,86.27,7700.0,86.16,86.27,86.1,86.27,7700.0
2005-11-10 14:25:00,86.23,86.36,86.21,86.36,5500.0,86.23,86.36,86.21,86.36,5500.0
2005-11-10 14:30:00,86.38,86.41,86.21,86.24,7400.0,86.38,86.41,86.21,86.24,7400.0
2005-11-10 14:35:00,86.21,86.31,86.2,86.29,4400.0,86.21,86.31,86.2,86.29,4400.0
2005-11-10 14:40:00,86.28,86.28,86.2,86.2,5700.0,86.28,86.28,86.2,86.2,5700.0
2005-11-10 14:45:00,86.2,86.3,86.16,86.3,10200.0,86.2,86.3,86.16,86.3,10200.0
2005-11-10 14:50:00,86.3,86.38,86.29,86.38,7300.0,86.3,86.38,86.29,86.38,7300.0
2005-11-10 14:55:00,86.39,86.78,86.39,86.76,7000.0,86.39,86.78,86.39,86.76,7000.0
2005-11-10 15:00:00,86.82,86.86,86.65,86.7,13500.0,86.82,86.86,86.65,86.7,13500.0
2005-11-10 15:05:00,86.78,86.85,86.73,86.73,8300.0,86.78,86.85,86.73,86.73,8300.0
2005-11-10 15:10:00,86.7,86.73,86.6,86.65,14200.0,86.7,86.73,86.6,86.65,14200.0
2005-11-10 15:15:00,86.63,86.63,86.54,86.54,6900.0,86.63,86.63,86.54,86.54,6900.0
2005-11-10 15:20:00,86.54,86.7,86.52,86.65,25800.0,86.54,86.7,86.52,86.65,25800.0
2005-11-10 15:25:00,86.66,86.66,86.52,86.52,9900.0,86.66,86.66,86.52,86.52,9900.0
2005-11-10 15:30:00,86.53,86.54,86.5,86.5,25000.0,86.53,86.54,86.5,86.5,25000.0
2005-11-10 15:35:00,86.52,86.6,86.52,86.59,8300.0,86.52,86.6,86.52,86.59,8300.0
2005-11-10 15:40:00,86.59,86.6,86.48,86.49,21100.0,86.59,86.6,86.48,86.49,21100.0
2005-11-10 15:45:00,86.5,86.5,86.15,86.16,27200.0,86.5,86.5,86.15,86.16,27200.0
2005-11-10 15:50:00,86.16,86.24,86.15,86.21,23500.0,86.16,86.24,86.15,86.21,23500.0
2005-11-10 15:55:00,86.2,86.31,86.2,86.24,42600.0,86.2,86.31,86.2,86.24,42600.0
2005-11-11 09:30:00,86.24,86.3,85.7,85.71,20600.0,86.24,86.3,85.7,85.71,20600.0
2005-11-11 09:35:00,85.71,85.88,85.7,85.76,10700.0,85.71,85.88,85.7,85.76,10700.0
2005-11-11 09:40:00,85.77,86.2,85.77,86.2,13000.0,85.77,86.2,85.77,86.2,13000.0
2005-11-11 09:45:00,86.14,86.17,85.88,86.17,14100.0,86.14,86.17,85.88,86.17,14100.0
2005-11-11 09:50:00,86.17,86.23,85.91,86.21,15400.0,86.17,86.23,85.91,86.21,15400.0
2005-11-11 09:55:00,86.21,86.22,85.8,85.8,24400.0,86.21,86.22,85.8,85.8,24400.0
2005-11-11 10:00:00,85.8,85.91,85.71,85.82,3200.0,85.8,85.91,85.71,85.82,3200.0
2005-11-11 10:05:00,85.82,85.93,85.73,85.93,6600.0,85.82,85.93,85.73,85.93,6600.0
2005-11-11 10:10:00,85.91,85.91,85.73,85.73,4000.0,85.91,85.91,85.73,85.73,4000.0
2005-11-11 10:15:00,85.76,85.91,85.73,85.89,6200.0,85.76,85.91,85.73,85.89,6200.0
2005-11-11 10:20:00,85.89,86.09,85.83,86.07,8100.0,85.89,86.09,85.83,86.07,8100.0
2005-11-11 10:25:00,86.07,86.1,85.79,85.87,9700.0,86.07,86.1,85.79,85.87,9700.0
2005-11-11 10:30:00,85.88,85.95,85.87,85.95,4200.0,85.88,85.95,85.87,85.95,4200.0
2005-11-11 10:35:00,85.99,85.99,85.94,85.97,4200.0,85.99,85.99,85.94,85.97,4200.0
2005-11-11 10:40:00,85.98,86.0,85.96,85.96,6100.0,85.98,86.0,85.96,85.96,6100.0
2005-11-11 10:45:00,85.97,86.05,85.95,86.05,13200.0,85.97,86.05,85.95,86.05,13200.0
2005-11-11 10:50:00,86.02,86.22,86.02,86.21,7100.0,86.02,86.22,86.02,86.21,7100.0
2005-11-11 10:55:00,86.22,86.34,86.22,86.32,3300.0,86.22,86.34,86.22,86.32,3300.0
2005-11-11 11:00:00,86.31,86.37,86.31,86.37,4700.0,86.31,86.37,86.31,86.37,4700.0
2005-11-11 11:05:00,86.37,86.48,86.37,86.46,4600.0,86.37,86.48,86.37,86.46,4600.0
2005-11-11 11:10:00,86.45,86.62,86.45,86.55,8700.0,86.45,86.62,86.45,86.55,8700.0
2005-11-11 11:15:00,86.57,86.6,86.49,86.49,5100.0,86.57,86.6,86.49,86.49,5100.0
2005-11-11 11:20:00,86.51,86.52,86.45,86.46,1500.0,86.51,86.52,86.45,86.46,1500.0
2005-11-11 11:25:00,86.45,86.48,86.43,86.43,4000.0,86.45,86.48,86.43,86.43,4000.0
2005-11-11 11:30:00,86.42,86.51,86.42,86.49,6000.0,86.42,86.51,86.42,86.49,6000.0
2005-11-11 11:35:00,86.47,86.48,86.25,86.25,12000.0,86.47,86.48,86.25,86.25,12000.0
2005-11-11 11:40:00,86.25,86.38,86.25,86.32,11200.0,86.25,86.38,86.25,86.32,11200.0
2005-11-11 11:45:00,86.31,86.32,86.21,86.21,4500.0,86.31,86.32,86.21,86.21,4500.0
2005-11-11 11:50:00,86.22,86.25,86.17,86.17,2700.0,86.22,86.25,86.17,86.17,2700.0
2005-11-11 11:55:00,86.2,86.21,86.17,86.21,3100.0,86.2,86.21,86.17,86.21,3100.0
2005-11-11 12:00:00,86.22,86.27,86.22,86.23,4500.0,86.22,86.27,86.22,86.23,4500.0
2005-11-11 12:05:00,86.25,86.27,86.23,86.24,3600.0,86.25,86.27,86.23,86.24,3600.0
2005-11-11 12:10:00,86.24,86.24,86.21,86.21,3100.0,86.24,86.24,86.21,86.21,3100.0
2005-11-11 12:15:00,86.2,86.25,86.2,86.2,2400.0,86.2,86.25,86.2,86.2,2400.0
2005-11-11 12:20:00,86.18,86.18,86.01,86.03,8600.0,86.18,86.18,86.01,86.03,8600.0
2005-11-11 12:25:00,86.07,86.1,86.07,86.09,1500.0,86.07,86.1,86.07,86.09,1500.0
2005-11-11 12:30:00,86.08,86.18,86.08,86.14,3900.0,86.08,86.18,86.08,86.14,3900.0
2005-11-11 12:35:00,86.16,86.16,86.06,86.08,4200.0,86.16,86.16,86.06,86.08,4200.0
2005-11-11 12:40:00,86.08,86.1,86.07,86.07,3000.0,86.08,86.1,86.07,86.07,3000.0
2005-11-11 12:45:00,86.05,86.05,86.0,86.0,3900.0,86.05,86.05,86.0,86.0,3900.0
2005-11-11 12:50:00,85.98,85.99,85.96,85.99,1100.0,85.98,85.99,85.96,85.99,1100.0
2005-11-11 12:55:00,86.0,86.0,85.92,85.92,4400.0,86.0,86.0,85.92,85.92,4400.0
2005-11-11 13:00:00,85.92,85.94,85.87,85.89,11900.0,85.92,85.94,85.87,85.89,11900.0
2005-11-11 13:05:00,85.89,85.92,85.88,85.9,11300.0,85.89,85.92,85.88,85.9,11300.0
2005-11-11 13:10:00,85.9,86.02,85.9,86.02,5600.0,85.9,86.02,85.9,86.02,5600.0
2005-11-11 13:15:00,86.04,86.1,86.03,86.03,5700.0,86.04,86.1,86.03,86.03,5700.0
2005-11-11 13:20:00,86.03,86.06,85.97,86.06,4500.0,86.03,86.06,85.97,86.06,4500.0
2005-11-11 13:25:00,86.05,86.05,86.03,86.03,1400.0,86.05,86.05,86.03,86.03,1400.0
2005-11-11 13:30:00,86.03,86.11,86.03,86.1,3600.0,86.03,86.11,86.03,86.1,3600.0
2005-11-11 13:35:00,86.09,86.1,85.98,86.02,5500.0,86.09,86.1,85.98,86.02,5500.0
2005-11-11 13:40:00,85.99,86.05,85.99,86.03,1200.0,85.99,86.05,85.99,86.03,1200.0
2005-11-11 13:45:00,86.06,86.1,86.0,86.0,5500.0,86.06,86.1,86.0,86.0,5500.0
2005-11-11 13:50:00,86.0,86.11,85.96,86.11,2900.0,86.0,86.11,85.96,86.11,2900.0
2005-11-11 13:55:00,86.11,86.11,86.06,86.07,2700.0,86.11,86.11,86.06,86.07,2700.0
2005-11-11 14:00:00,86.07,86.08,86.02,86.02,4000.0,86.07,86.08,86.02,86.02,4000.0
2005-11-11 14:05:00,86.01,86.02,86.0,86.01,13000.0,86.01,86.02,86.0,86.01,13000.0
2005-11-11 14:10:00,86.04,86.11,86.04,86.07,6100.0,86.04,86.11,86.04,86.07,6100.0
2005-11-11 14:15:00,86.04,86.07,86.04,86.06,2800.0,86.04,86.07,86.04,86.06,2800.0
2005-11-11 14:20:00,86.06,86.16,86.06,86.16,9000.0,86.06,86.16,86.06,86.16,9000.0
2005-11-11 14:25:00,86.16,86.17,86.14,86.17,7800.0,86.16,86.17,86.14,86.17,7800.0
2005-11-11 14:30:00,86.17,86.2,86.08,86.15,10700.0,86.17,86.2,86.08,86.15,10700.0
2005-11-11 14:35:00,86.16,86.25,86.15,86.25,3700.0,86.16,86.25,86.15,86.25,3700.0
2005-11-11 14:40:00,86.27,86.35,86.24,86.27,5900.0,86.27,86.35,86.24,86.27,5900.0
2005-11-11 14:45:00,86.27,86.35,86.27,86.3,3700.0,86.27,86.35,86.27,86.3,3700.0
2005-11-11 14:50:00,86.3,86.34,86.29,86.31,6600.0,86.3,86.34,86.29,86.31,6600.0
2005-11-11 14:55:00,86.34,86.36,86.23,86.23,4500.0,86.34,86.36,86.23,86.23,4500.0
2005-11-11 15:00:00,86.26,86.39,86.26,86.39,3900.0,86.26,86.39,86.26,86.39,3900.0
2005-11-11 15:05:00,86.35,86.42,86.35,86.41,6800.0,86.35,86.42,86.35,86.41,6800.0
2005-11-11 15:10:00,86.37,86.38,86.35,86.36,3900.0,86.37,86.38,86.35,86.36,3900.0
2005-11-11 15:15:00,86.33,86.39,86.32,86.32,6500.0,86.33,86.39,86.32,86.32,6500.0
2005-11-11 15:20:00,86.35,86.42,86.34,86.38,14100.0,86.35,86.42,86.34,86.38,14100.0
2005-11-11 15:25:00,86.37,86.4,86.37,86.37,13700.0,86.37,86.4,86.37,86.37,13700.0
2005-11-11 15:30:00,86.37,86.48,86.35,86.44,40000.0,86.37,86.48,86.35,86.44,40000.0
2005-11-11 15:35:00,86.45,86.48,86.43,86.45,10000.0,86.45,86.48,86.43,86.45,10000.0
2005-11-11 15:40:00,86.45,86.57,86.45,86.57,8900.0,86.45,86.57,86.45,86.57,8900.0
2005-11-11 15:45:00,86.54,86.75,86.54,86.61,14700.0,86.54,86.75,86.54,86.61,14700.0
2005-11-11 15:50:00,86.63,86.69,86.62,86.67,19300.0,86.63,86.69,86.62,86.67,19300.0
2005-11-11 15:55:00,86.67,86.74,86.65,86.73,60300.0,86.67,86.74,86.65,86.73,60300.0
2005-11-14 09:30:00,86.42,86.59,86.3,86.55,17000.0,86.42,86.59,86.3,86.55,17000.0
2005-11-14 09:35:00,86.56,86.56,86.29,86.44,9400.0,86.56,86.56,86.29,86.44,9400.0
2005-11-14 09:40:00,86.44,86.67,86.4,86.53,7200.0,86.44,86.67,86.4,86.53,7200.0
2005-11-14 09:45:00,86.58,86.58,86.2,86.39,8500.0,86.58,86.58,86.2,86.39,8500.0
2005-11-14 09:50:00,86.4,86.63,86.34,86.53,9000.0,86.4,86.63,86.34,86.53,9000.0
2005-11-14 09:55:00,86.53,86.6,86.53,86.58,4900.0,86.53,86.6,86.53,86.58,4900.0
2005-11-14 10:00:00,86.58,86.58,86.31,86.32,8900.0,86.58,86.58,86.31,86.32,8900.0
2005-11-14 10:05:00,86.26,86.26,86.1,86.18,5800.0,86.26,86.26,86.1,86.18,5800.0
2005-11-14 10:10:00,86.07,86.07,85.95,86.0,6800.0,86.07,86.07,85.95,86.0,6800.0
2005-11-14 10:15:00,86.09,86.35,86.08,86.35,8700.0,86.09,86.35,86.08,86.35,8700.0
2005-11-14 10:20:00,86.34,86.34,86.07,86.09,5400.0,86.34,86.34,86.07,86.09,5400.0
2005-11-14 10:25:00,86.05,86.05,85.95,86.0,5400.0,86.05,86.05,85.95,86.0,5400.0
2005-11-14 10:30:00,85.99,86.2,85.95,86.19,19800.0,85.99,86.2,85.95,86.19,19800.0
2005-11-14 10:35:00,86.19,86.19,86.05,86.05,5000.0,86.19,86.19,86.05,86.05,5000.0
2005-11-14 10:40:00,86.06,86.12,86.0,86.02,5300.0,86.06,86.12,86.0,86.02,5300.0
2005-11-14 10:45:00,86.01,86.01,85.94,85.97,10600.0,86.01,86.01,85.94,85.97,10600.0
2005-11-14 10:50:00,85.95,85.99,85.93,85.94,6500.0,85.95,85.99,85.93,85.94,6500.0
2005-11-14 10:55:00,85.94,85.94,85.81,85.83,11200.0,85.94,85.94,85.81,85.83,11200.0
2005-11-14 11:00:00,85.83,85.92,85.83,85.92,11700.0,85.83,85.92,85.83,85.92,11700.0
2005-11-14 11:05:00,85.95,85.95,85.88,85.88,7800.0,85.95,85.95,85.88,85.88,7800.0
2005-11-14 11:10:00,85.86,85.88,85.81,85.88,800.0,85.86,85.88,85.81,85.88,800.0
2005-11-14 11:15:00,85.81,85.81,85.71,85.79,19700.0,85.81,85.81,85.71,85.79,19700.0
2005-11-14 11:20:00,85.84,85.84,85.78,85.8,3400.0,85.84,85.84,85.78,85.8,3400.0
2005-11-14 11:25:00,85.79,85.84,85.79,85.82,2600.0,85.79,85.84,85.79,85.82,2600.0
2005-11-14 11:30:00,85.82,85.83,85.81,85.83,6300.0,85.82,85.83,85.81,85.83,6300.0
2005-11-14 11:35:00,85.82,85.84,85.8,85.8,4600.0,85.82,85.84,85.8,85.8,4600.0
2005-11-14 11:40:00,85.82,85.95,85.81,85.94,3500.0,85.82,85.95,85.81,85.94,3500.0
2005-11-14 11:45:00,85.92,85.93,85.83,85.84,4200.0,85.92,85.93,85.83,85.84,4200.0
2005-11-14 11:50:00,85.81,85.89,85.81,85.89,5900.0,85.81,85.89,85.81,85.89,5900.0
2005-11-14 11:55:00,85.88,85.89,85.74,85.81,4000.0,85.88,85.89,85.74,85.81,4000.0
2005-11-14 12:00:00,85.8,85.81,85.75,85.75,6500.0,85.8,85.81,85.75,85.75,6500.0
2005-11-14 12:05:00,85.75,85.81,85.74,85.78,2700.0,85.75,85.81,85.74,85.78,2700.0
2005-11-14 12:10:00,85.79,85.82,85.78,85.78,2500.0,85.79,85.82,85.78,85.78,2500.0
2005-11-14 12:15:00,85.79,85.82,85.75,85.81,8000.0,85.79,85.82,85.75,85.81,8000.0
2005-11-14 12:20:00,85.81,85.83,85.8,85.81,2300.0,85.81,85.83,85.8,85.81,2300.0
2005-11-14 12:25:00,85.8,85.82,85.78,85.79,7600.0,85.8,85.82,85.78,85.79,7600.0
2005-11-14 12:30:00,85.79,85.8,85.73,85.73,3300.0,85.79,85.8,85.73,85.73,3300.0
2005-11-14 12:35:00,85.74,85.76,85.72,85.76,1900.0,85.74,85.76,85.72,85.76,1900.0
2005-11-14 12:40:00,85.77,85.77,85.76,85.76,800.0,85.77,85.77,85.76,85.76,800.0
2005-11-14 12:45:00,85.76,85.76,85.71,85.71,5300.0,85.76,85.76,85.71,85.71,5300.0
2005-11-14 12:50:00,85.72,85.72,85.66,85.69,4100.0,85.72,85.72,85.66,85.69,4100.0
2005-11-14 12:55:00,85.7,85.7,85.6,85.6,8300.0,85.7,85.7,85.6,85.6,8300.0
2005-11-14 13:00:00,85.63,85.66,85.6,85.66,10800.0,85.63,85.66,85.6,85.66,10800.0
2005-11-14 13:05:00,85.62,85.67,85.62,85.67,3400.0,85.62,85.67,85.62,85.67,3400.0
2005-11-14 13:10:00,85.67,85.81,85.67,85.8,3800.0,85.67,85.81,85.67,85.8,3800.0
2005-11-14 13:15:00,85.8,85.8,85.71,85.71,6400.0,85.8,85.8,85.71,85.71,6400.0
2005-11-14 13:20:00,85.7,85.72,85.65,85.65,15100.0,85.7,85.72,85.65,85.65,15100.0
2005-11-14 13:25:00,85.64,85.7,85.64,85.68,2800.0,85.64,85.7,85.64,85.68,2800.0
2005-11-14 13:30:00,85.71,85.73,85.68,85.71,6500.0,85.71,85.73,85.68,85.71,6500.0
2005-11-14 13:35:00,85.72,85.77,85.7,85.74,3700.0,85.72,85.77,85.7,85.74,3700.0
2005-11-14 13:40:00,85.75,85.88,85.75,85.84,3100.0,85.75,85.88,85.75,85.84,3100.0
2005-11-14 13:45:00,85.84,85.89,85.83,85.87,5300.0,85.84,85.89,85.83,85.87,5300.0
2005-11-14 13:50:00,85.87,85.91,85.84,85.9,1300.0,85.87,85.91,85.84,85.9,1300.0
2005-11-14 13:55:00,85.87,85.88,85.8,85.83,4200.0,85.87,85.88,85.8,85.83,4200.0
2005-11-14 14:00:00,85.86,85.86,85.76,85.77,9100.0,85.86,85.86,85.76,85.77,9100.0
2005-11-14 14:05:00,85.76,85.79,85.75,85.78,7200.0,85.76,85.79,85.75,85.78,7200.0
2005-11-14 14:10:00,85.78,85.78,85.7,85.76,5200.0,85.78,85.78,85.7,85.76,5200.0
2005-11-14 14:15:00,85.74,85.74,85.67,85.72,9700.0,85.74,85.74,85.67,85.72,9700.0
2005-11-14 14:20:00,85.7,85.72,85.7,85.71,8400.0,85.7,85.72,85.7,85.71,8400.0
2005-11-14 14:25:00,85.71,85.73,85.7,85.71,6000.0,85.71,85.73,85.7,85.71,6000.0
2005-11-14 14:30:00,85.71,85.75,85.71,85.74,10700.0,85.71,85.75,85.71,85.74,10700.0
2005-11-14 14:35:00,85.76,85.78,85.73,85.78,6600.0,85.76,85.78,85.73,85.78,6600.0
2005-11-14 14:40:00,85.75,85.75,85.7,85.73,8800.0,85.75,85.75,85.7,85.73,8800.0
2005-11-14 14:45:00,85.72,85.72,85.67,85.71,9600.0,85.72,85.72,85.67,85.71,9600.0
2005-11-14 14:50:00,85.71,85.77,85.7,85.77,6100.0,85.71,85.77,85.7,85.77,6100.0
2005-11-14 14:55:00,85.78,85.82,85.73,85.8,5600.0,85.78,85.82,85.73,85.8,5600.0
2005-11-14 15:00:00,85.8,85.8,85.74,85.8,11900.0,85.8,85.8,85.74,85.8,11900.0
2005-11-14 15:05:00,85.79,85.79,85.66,85.69,7400.0,85.79,85.79,85.66,85.69,7400.0
2005-11-14 15:10:00,85.69,85.69,85.66,85.68,12600.0,85.69,85.69,85.66,85.68,12600.0
2005-11-14 15:15:00,85.68,85.74,85.68,85.73,10300.0,85.68,85.74,85.68,85.73,10300.0
2005-11-14 15:20:00,85.73,85.78,85.7,85.77,12800.0,85.73,85.78,85.7,85.77,12800.0
2005-11-14 15:25:00,85.76,85.76,85.7,85.72,8800.0,85.76,85.76,85.7,85.72,8800.0
2005-11-14 15:30:00,85.7,85.75,85.66,85.74,10000.0,85.7,85.75,85.66,85.74,10000.0
2005-11-14 15:35:00,85.73,85.89,85.73,85.86,13900.0,85.73,85.89,85.73,85.86,13900.0
2005-11-14 15:40:00,85.85,85.9,85.85,85.88,25200.0,85.85,85.9,85.85,85.88,25200.0
2005-11-14 15:45:00,85.88,85.92,85.83,85.84,19700.0,85.88,85.92,85.83,85.84,19700.0
2005-11-14 15:50:00,85.8,86.0,85.8,85.98,22300.0,85.8,86.0,85.8,85.98,22300.0
2005-11-14 15:55:00,85.98,86.1,85.98,86.08,57400.0,85.98,86.1,85.98,86.08,57400.0
2005-11-15 09:30:00,86.23,86.34,85.95,86.03,9400.0,86.23,86.34,85.95,86.03,9400.0
2005-11-15 09:35:00,86.02,86.03,85.7,85.7,3300.0,86.02,86.03,85.7,85.7,3300.0
2005-11-15 09:40:00,85.61,85.69,85.52,85.52,8000.0,85.61,85.69,85.52,85.52,8000.0
2005-11-15 09:45:00,85.49,85.49,85.39,85.46,12700.0,85.49,85.49,85.39,85.46,12700.0
2005-11-15 09:50:00,85.45,85.45,85.29,85.33,13800.0,85.45,85.45,85.29,85.33,13800.0
2005-11-15 09:55:00,85.35,85.35,85.08,85.16,10200.0,85.35,85.35,85.08,85.16,10200.0
2005-11-15 10:00:00,85.14,85.22,85.14,85.18,13100.0,85.14,85.22,85.14,85.18,13100.0
2005-11-15 10:05:00,85.18,85.18,85.03,85.07,6200.0,85.18,85.18,85.03,85.07,6200.0
2005-11-15 10:10:00,85.02,85.03,84.92,84.95,2800.0,85.02,85.03,84.92,84.95,2800.0
2005-11-15 10:15:00,84.95,85.02,84.92,84.97,4100.0,84.95,85.02,84.92,84.97,4100.0
2005-11-15 10:20:00,84.97,85.27,84.97,85.18,11400.0,84.97,85.27,84.97,85.18,11400.0
2005-11-15 10:25:00,85.17,85.17,85.01,85.01,3000.0,85.17,85.17,85.01,85.01,3000.0
2005-11-15 10:30:00,85.06,85.13,84.98,85.13,9900.0,85.06,85.13,84.98,85.13,9900.0
2005-11-15 10:35:00,85.08,85.08,85.0,85.01,6100.0,85.08,85.08,85.0,85.01,6100.0
2005-11-15 10:40:00,85.0,85.09,84.93,85.0,27900.0,85.0,85.09,84.93,85.0,27900.0
2005-11-15 10:45:00,85.05,85.15,84.96,85.07,17100.0,85.05,85.15,84.96,85.07,17100.0
2005-11-15 10:50:00,85.07,85.25,85.03,85.18,9600.0,85.07,85.25,85.03,85.18,9600.0
2005-11-15 10:55:00,85.23,85.45,85.23,85.4,4300.0,85.23,85.45,85.23,85.4,4300.0
2005-11-15 11:00:00,85.46,85.48,85.35,85.43,6500.0,85.46,85.48,85.35,85.43,6500.0
2005-11-15 11:05:00,85.43,85.43,85.25,85.25,6500.0,85.43,85.43,85.25,85.25,6500.0
2005-11-15 11:10:00,85.25,85.27,85.21,85.21,8400.0,85.25,85.27,85.21,85.21,8400.0
2005-11-15 11:15:00,85.2,85.26,85.16,85.26,1500.0,85.2,85.26,85.16,85.26,1500.0
2005-11-15 11:20:00,85.21,85.31,85.21,85.25,2600.0,85.21,85.31,85.21,85.25,2600.0
2005-11-15 11:25:00,85.25,85.37,85.25,85.3,6900.0,85.25,85.37,85.25,85.3,6900.0
2005-11-15 11:30:00,85.28,85.29,85.12,85.15,5700.0,85.28,85.29,85.12,85.15,5700.0
2005-11-15 11:35:00,85.15,85.22,85.15,85.16,8000.0,85.15,85.22,85.15,85.16,8000.0
2005-11-15 11:40:00,85.16,85.2,85.13,85.15,10100.0,85.16,85.2,85.13,85.15,10100.0
2005-11-15 11:45:00,85.14,85.14,84.99,84.99,7700.0,85.14,85.14,84.99,84.99,7700.0
2005-11-15 11:50:00,85.03,85.04,85.02,85.03,4100.0,85.03,85.04,85.02,85.03,4100.0
2005-11-15 11:55:00,85.02,85.08,85.01,85.08,8100.0,85.02,85.08,85.01,85.08,8100.0
2005-11-15 12:00:00,85.07,85.2,85.07,85.15,9600.0,85.07,85.2,85.07,85.15,9600.0
2005-11-15 12:05:00,85.16,85.16,85.11,85.12,9400.0,85.16,85.16,85.11,85.12,9400.0
2005-11-15 12:10:00,85.12,85.21,85.11,85.21,6600.0,85.12,85.21,85.11,85.21,6600.0
2005-11-15 12:15:00,85.22,85.44,85.19,85.42,8100.0,85.22,85.44,85.19,85.42,8100.0
2005-11-15 12:20:00,85.42,85.43,85.35,85.38,10400.0,85.42,85.43,85.35,85.38,10400.0
2005-11-15 12:25:00,85.37,85.44,85.37,85.41,4300.0,85.37,85.44,85.37,85.41,4300.0
2005-11-15 12:30:00,85.41,85.42,85.37,85.42,1600.0,85.41,85.42,85.37,85.42,1600.0
2005-11-15 12:35:00,85.45,85.56,85.45,85.55,6500.0,85.45,85.56,85.45,85.55,6500.0
2005-11-15 12:40:00,85.53,85.65,85.53,85.64,2100.0,85.53,85.65,85.53,85.64,2100.0
2005-11-15 12:45:00,85.59,85.59,85.44,85.46,2000.0,85.59,85.59,85.44,85.46,2000.0
2005-11-15 12:50:00,85.42,85.51,85.42,85.51,1900.0,85.42,85.51,85.42,85.51,1900.0
2005-11-15 12:55:00,85.51,85.55,85.45,85.46,2800.0,85.51,85.55,85.45,85.46,2800.0
2005-11-15 13:00:00,85.49,85.55,85.46,85.55,1400.0,85.49,85.55,85.46,85.55,1400.0
2005-11-15 13:05:00,85.49,85.49,85.46,85.46,1000.0,85.49,85.49,85.46,85.46,1000.0
2005-11-15 13:10:00,85.42,85.44,85.37,85.37,2500.0,85.42,85.44,85.37,85.37,2500.0
2005-11-15 13:15:00,85.38,85.48,85.37,85.48,3300.0,85.38,85.48,85.37,85.48,3300.0
2005-11-15 13:20:00,85.39,85.4,85.38,85.4,2400.0,85.39,85.4,85.38,85.4,2400.0
2005-11-15 13:25:00,85.4,85.42,85.22,85.25,6400.0,85.4,85.42,85.22,85.25,6400.0
2005-11-15 13:30:00,85.21,85.39,85.2,85.39,4100.0,85.21,85.39,85.2,85.39,4100.0
2005-11-15 13:35:00,85.36,85.38,85.34,85.37,1400.0,85.36,85.38,85.34,85.37,1400.0
2005-11-15 13:40:00,85.38,85.43,85.25,85.42,12000.0,85.38,85.43,85.25,85.42,12000.0
2005-11-15 13:45:00,85.35,85.37,85.25,85.34,4900.0,85.35,85.37,85.25,85.34,4900.0
2005-11-15 13:50:00,85.34,85.34,85.17,85.17,4800.0,85.34,85.34,85.17,85.17,4800.0
2005-11-15 13:55:00,85.12,85.13,85.03,85.08,5700.0,85.12,85.13,85.03,85.08,5700.0
2005-11-15 14:00:00,85.06,85.23,84.98,85.19,14200.0,85.06,85.23,84.98,85.19,14200.0
2005-11-15 14:05:00,85.18,85.18,85.1,85.12,4300.0,85.18,85.18,85.1,85.12,4300.0
2005-11-15 14:10:00,85.11,85.15,84.98,85.05,10900.0,85.11,85.15,84.98,85.05,10900.0
2005-11-15 14:15:00,85.0,85.21,84.99,85.17,6200.0,85.0,85.21,84.99,85.17,6200.0
2005-11-15 14:20:00,85.22,85.25,85.18,85.19,3000.0,85.22,85.25,85.18,85.19,3000.0
2005-11-15 14:25:00,85.19,85.24,85.15,85.2,1700.0,85.19,85.24,85.15,85.2,1700.0
2005-11-15 14:30:00,85.24,85.33,85.24,85.28,11200.0,85.24,85.33,85.24,85.28,11200.0
2005-11-15 14:35:00,85.28,85.33,85.27,85.28,8400.0,85.28,85.33,85.27,85.28,8400.0
2005-11-15 14:40:00,85.28,85.33,85.25,85.28,7100.0,85.28,85.33,85.25,85.28,7100.0
2005-11-15 14:45:00,85.28,85.35,85.27,85.34,3800.0,85.28,85.35,85.27,85.34,3800.0
2005-11-15 14:50:00,85.34,85.36,85.22,85.25,10900.0,85.34,85.36,85.22,85.25,10900.0
2005-11-15 14:55:00,85.24,85.31,85.1,85.1,10000.0,85.24,85.31,85.1,85.1,10000.0
2005-11-15 15:00:00,85.16,85.31,85.14,85.23,21800.0,85.16,85.31,85.14,85.23,21800.0
2005-11-15 15:05:00,85.22,85.23,85.14,85.19,16000.0,85.22,85.23,85.14,85.19,16000.0
2005-11-15 15:10:00,85.19,85.28,85.15,85.18,3600.0,85.19,85.28,85.15,85.18,3600.0
2005-11-15 15:15:00,85.18,85.18,85.06,85.12,5300.0,85.18,85.18,85.06,85.12,5300.0
2005-11-15 15:20:00,85.12,85.29,85.11,85.28,6300.0,85.12,85.29,85.11,85.28,6300.0
2005-11-15 15:25:00,85.26,85.27,85.12,85.19,10800.0,85.26,85.27,85.12,85.19,10800.0
2005-11-15 15:30:00,85.18,85.26,85.17,85.25,16500.0,85.18,85.26,85.17,85.25,16500.0
2005-11-15 15:35:00,85.25,85.25,85.16,85.22,4000.0,85.25,85.25,85.16,85.22,4000.0
2005-11-15 15:40:00,85.21,85.25,85.1,85.2,11300.0,85.21,85.25,85.1,85.2,11300.0
2005-11-15 15:45:00,85.2,85.28,85.19,85.25,14900.0,85.2,85.28,85.19,85.25,14900.0
2005-11-15 15:50:00,85.25,85.4,85.23,85.32,10100.0,85.25,85.4,85.23,85.32,10100.0
2005-11-15 15:55:00,85.33,85.33,85.19,85.19,12500.0,85.33,85.33,85.19,85.19,12500.0
2005-11-16 09:30:00,85.65,86.05,85.6,85.67,6700.0,85.65,86.05,85.6,85.67,6700.0
2005-11-16 09:35:00,85.65,85.71,85.54,85.63,1900.0,85.65,85.71,85.54,85.63,1900.0
2005-11-16 09:40:00,85.63,85.7,85.55,85.63,2200.0,85.63,85.7,85.55,85.63,2200.0
2005-11-16 09:45:00,85.57,85.58,85.33,85.43,3800.0,85.57,85.58,85.33,85.43,3800.0
2005-11-16 09:50:00,85.48,85.48,85.39,85.43,2200.0,85.48,85.48,85.39,85.43,2200.0
2005-11-16 09:55:00,85.41,85.41,85.34,85.34,3300.0,85.41,85.41,85.34,85.34,3300.0
2005-11-16 10:00:00,85.34,85.35,85.33,85.34,2300.0,85.34,85.35,85.33,85.34,2300.0
2005-11-16 10:05:00,85.34,85.39,85.3,85.37,8300.0,85.34,85.39,85.3,85.37,8300.0
2005-11-16 10:10:00,85.44,85.44,85.31,85.32,12700.0,85.44,85.44,85.31,85.32,12700.0
2005-11-16 10:15:00,85.32,85.42,85.31,85.39,4200.0,85.32,85.42,85.31,85.39,4200.0
2005-11-16 10:20:00,85.38,85.5,85.38,85.44,3700.0,85.38,85.5,85.38,85.44,3700.0
2005-11-16 10:25:00,85.5,85.53,85.45,85.53,5000.0,85.5,85.53,85.45,85.53,5000.0
2005-11-16 10:30:00,85.48,85.53,85.25,85.42,9000.0,85.48,85.53,85.25,85.42,9000.0
2005-11-16 10:35:00,85.41,85.41,85.31,85.36,8000.0,85.41,85.41,85.31,85.36,8000.0
2005-11-16 10:40:00,85.34,85.46,85.34,85.4,3500.0,85.34,85.46,85.34,85.4,3500.0
2005-11-16 10:45:00,85.4,85.56,85.4,85.56,2200.0,85.4,85.56,85.4,85.56,2200.0
2005-11-16 10:50:00,85.56,85.7,85.55,85.7,3500.0,85.56,85.7,85.55,85.7,3500.0
2005-11-16 10:55:00,85.68,85.74,85.65,85.66,2700.0,85.68,85.74,85.65,85.66,2700.0
2005-11-16 11:00:00,85.65,85.65,85.42,85.5,8100.0,85.65,85.65,85.42,85.5,8100.0
2005-11-16 11:05:00,85.5,85.5,85.38,85.43,2600.0,85.5,85.5,85.38,85.43,2600.0
2005-11-16 11:10:00,85.41,85.55,85.41,85.55,3500.0,85.41,85.55,85.41,85.55,3500.0
2005-11-16 11:15:00,85.54,85.56,85.52,85.52,800.0,85.54,85.56,85.52,85.52,800.0
2005-11-16 11:20:00,85.52,85.52,85.44,85.49,2500.0,85.52,85.52,85.44,85.49,2500.0
2005-11-16 11:25:00,85.51,85.63,85.47,85.63,2700.0,85.51,85.63,85.47,85.63,2700.0
2005-11-16 11:30:00,85.64,85.66,85.59,85.63,1500.0,85.64,85.66,85.59,85.63,1500.0
2005-11-16 11:35:00,85.62,85.68,85.62,85.68,1400.0,85.62,85.68,85.62,85.68,1400.0
2005-11-16 11:40:00,85.69,85.83,85.63,85.77,3700.0,85.69,85.83,85.63,85.77,3700.0
2005-11-16 11:45:00,85.82,85.83,85.78,85.82,5600.0,85.82,85.83,85.78,85.82,5600.0
2005-11-16 11:50:00,85.84,85.96,85.82,85.96,2200.0,85.84,85.96,85.82,85.96,2200.0
2005-11-16 11:55:00,85.96,85.96,85.82,85.82,1900.0,85.96,85.96,85.82,85.82,1900.0
2005-11-16 12:00:00,85.83,85.84,85.82,85.83,1200.0,85.83,85.84,85.82,85.83,1200.0
2005-11-16 12:05:00,85.82,85.84,85.75,85.81,2700.0,85.82,85.84,85.75,85.81,2700.0
2005-11-16 12:10:00,85.78,85.88,85.78,85.87,3300.0,85.78,85.88,85.78,85.87,3300.0
2005-11-16 12:15:00,85.86,85.89,85.81,85.88,1100.0,85.86,85.89,85.81,85.88,1100.0
2005-11-16 12:20:00,85.81,85.87,85.81,85.83,1300.0,85.81,85.87,85.81,85.83,1300.0
2005-11-16 12:25:00,85.83,85.83,85.79,85.79,800.0,85.83,85.83,85.79,85.79,800.0
2005-11-16 12:30:00,85.79,85.79,85.73,85.73,2100.0,85.79,85.79,85.73,85.73,2100.0
2005-11-16 12:35:00,85.7,85.7,85.66,85.69,2400.0,85.7,85.7,85.66,85.69,2400.0
2005-11-16 12:40:00,85.7,85.82,85.7,85.82,1800.0,85.7,85.82,85.7,85.82,1800.0
2005-11-16 12:45:00,85.81,85.81,85.75,85.75,2500.0,85.81,85.81,85.75,85.75,2500.0
2005-11-16 12:50:00,85.74,85.77,85.73,85.76,2900.0,85.74,85.77,85.73,85.76,2900.0
2005-11-16 12:55:00,85.74,85.81,85.71,85.8,3000.0,85.74,85.81,85.71,85.8,3000.0
2005-11-16 13:00:00,85.79,85.79,85.59,85.59,1900.0,85.79,85.79,85.59,85.59,1900.0
2005-11-16 13:05:00,85.6,85.6,85.55,85.55,2100.0,85.6,85.6,85.55,85.55,2100.0
2005-11-16 13:10:00,85.53,85.55,85.51,85.55,1700.0,85.53,85.55,85.51,85.55,1700.0
2005-11-16 13:15:00,85.53,85.55,85.51,85.55,1700.0,85.53,85.55,85.51,85.55,1700.0
2005-11-16 13:20:00,85.61,85.62,85.6,85.62,1100.0,85.61,85.62,85.6,85.62,1100.0
2005-11-16 13:25:00,85.69,85.69,85.66,85.68,1500.0,85.69,85.69,85.66,85.68,1500.0
2005-11-16 13:30:00,85.66,85.66,85.56,85.56,4400.0,85.66,85.66,85.56,85.56,4400.0
2005-11-16 13:35:00,85.56,85.57,85.48,85.5,28400.0,85.56,85.57,85.48,85.5,28400.0
2005-11-16 13:40:00,85.47,85.51,85.45,85.51,6500.0,85.47,85.51,85.45,85.51,6500.0
2005-11-16 13:45:00,85.51,85.65,85.51,85.65,3100.0,85.51,85.65,85.51,85.65,3100.0
2005-11-16 13:50:00,85.69,85.75,85.6,85.75,2400.0,85.69,85.75,85.6,85.75,2400.0
2005-11-16 13:55:00,85.7,85.72,85.66,85.66,700.0,85.7,85.72,85.66,85.66,700.0
2005-11-16 14:00:00,85.71,85.71,85.64,85.64,2600.0,85.71,85.71,85.64,85.64,2600.0
2005-11-16 14:05:00,85.61,85.62,85.6,85.61,2200.0,85.61,85.62,85.6,85.61,2200.0
2005-11-16 14:10:00,85.62,85.68,85.62,85.63,2700.0,85.62,85.68,85.62,85.63,2700.0
2005-11-16 14:15:00,85.63,85.64,85.6,85.61,4400.0,85.63,85.64,85.6,85.61,4400.0
2005-11-16 14:20:00,85.61,85.66,85.61,85.63,2700.0,85.61,85.66,85.61,85.63,2700.0
2005-11-16 14:25:00,85.66,85.71,85.66,85.68,2500.0,85.66,85.71,85.66,85.68,2500.0
2005-11-16 14:30:00,85.68,85.7,85.65,85.66,8700.0,85.68,85.7,85.65,85.66,8700.0
2005-11-16 14:35:00,85.65,85.65,85.59,85.61,10100.0,85.65,85.65,85.59,85.61,10100.0
2005-11-16 14:40:00,85.61,85.76,85.61,85.67,2700.0,85.61,85.76,85.61,85.67,2700.0
2005-11-16 14:45:00,85.65,85.69,85.63,85.69,3700.0,85.65,85.69,85.63,85.69,3700.0
2005-11-16 14:50:00,85.75,85.75,85.7,85.7,1100.0,85.75,85.75,85.7,85.7,1100.0
2005-11-16 14:55:00,85.68,85.83,85.67,85.82,5000.0,85.68,85.83,85.67,85.82,5000.0
2005-11-16 15:00:00,85.77,85.84,85.76,85.8,5100.0,85.77,85.84,85.76,85.8,5100.0
2005-11-16 15:05:00,85.8,85.8,85.7,85.75,6500.0,85.8,85.8,85.7,85.75,6500.0
2005-11-16 15:10:00,85.73,85.79,85.73,85.76,3200.0,85.73,85.79,85.73,85.76,3200.0
2005-11-16 15:15:00,85.76,85.9,85.75,85.9,3000.0,85.76,85.9,85.75,85.9,3000.0
2005-11-16 15:20:00,85.84,85.89,85.83,85.89,5000.0,85.84,85.89,85.83,85.89,5000.0
2005-11-16 15:25:00,85.88,85.88,85.8,85.87,4900.0,85.88,85.88,85.8,85.87,4900.0
2005-11-16 15:30:00,85.87,85.89,85.75,85.81,3200.0,85.87,85.89,85.75,85.81,3200.0
2005-11-16 15:35:00,85.82,85.82,85.78,85.82,2500.0,85.82,85.82,85.78,85.82,2500.0
2005-11-16 15:40:00,85.8,85.86,85.79,85.84,3600.0,85.8,85.86,85.79,85.84,3600.0
2005-11-16 15:45:00,85.84,85.91,85.82,85.9,5200.0,85.84,85.91,85.82,85.9,5200.0
2005-11-16 15:50:00,85.91,85.93,85.75,85.75,7300.0,85.91,85.93,85.75,85.75,7300.0
2005-11-16 15:55:00,85.76,85.88,85.76,85.88,11300.0,85.76,85.88,85.76,85.88,11300.0
2005-11-17 09:30:00,85.95,86.19,85.95,86.19,4900.0,85.95,86.19,85.95,86.19,4900.0
2005-11-17 09:35:00,86.24,86.28,86.09,86.1,3600.0,86.24,86.28,86.09,86.1,3600.0
2005-11-17 09:40:00,86.03,86.22,86.0,86.22,2300.0,86.03,86.22,86.0,86.22,2300.0
2005-11-17 09:45:00,86.22,86.25,86.05,86.05,2600.0,86.22,86.25,86.05,86.05,2600.0
2005-11-17 09:50:00,86.04,86.36,86.04,86.27,10800.0,86.04,86.36,86.04,86.27,10800.0
2005-11-17 09:55:00,86.31,86.31,86.16,86.16,3400.0,86.31,86.31,86.16,86.16,3400.0
2005-11-17 10:00:00,86.14,86.14,85.96,86.11,12100.0,86.14,86.14,85.96,86.11,12100.0
2005-11-17 10:05:00,86.11,86.11,85.96,86.0,5200.0,86.11,86.11,85.96,86.0,5200.0
2005-11-17 10:10:00,86.02,86.04,86.0,86.04,4900.0,86.02,86.04,86.0,86.04,4900.0
2005-11-17 10:15:00,86.04,86.18,86.03,86.13,11800.0,86.04,86.18,86.03,86.13,11800.0
2005-11-17 10:20:00,86.1,86.1,85.97,86.01,13400.0,86.1,86.1,85.97,86.01,13400.0
2005-11-17 10:25:00,86.0,86.1,85.96,86.1,12600.0,86.0,86.1,85.96,86.1,12600.0
2005-11-17 10:30:00,86.07,86.21,86.07,86.21,18800.0,86.07,86.21,86.07,86.21,18800.0
2005-11-17 10:35:00,86.19,86.25,86.17,86.17,2700.0,86.19,86.25,86.17,86.17,2700.0
2005-11-17 10:40:00,86.15,86.2,86.1,86.19,4700.0,86.15,86.2,86.1,86.19,4700.0
2005-11-17 10:45:00,86.18,86.19,86.17,86.19,1600.0,86.18,86.19,86.17,86.19,1600.0
2005-11-17 10:50:00,86.18,86.2,86.11,86.12,4400.0,86.18,86.2,86.11,86.12,4400.0
2005-11-17 10:55:00,86.16,86.17,86.06,86.07,10400.0,86.16,86.17,86.06,86.07,10400.0
2005-11-17 11:00:00,86.01,86.07,85.95,85.99,4700.0,86.01,86.07,85.95,85.99,4700.0
2005-11-17 11:05:00,85.98,86.0,85.88,85.88,4200.0,85.98,86.0,85.88,85.88,4200.0
2005-11-17 11:10:00,85.89,85.91,85.88,85.91,3700.0,85.89,85.91,85.88,85.91,3700.0
2005-11-17 11:15:00,85.87,85.91,85.81,85.81,5400.0,85.87,85.91,85.81,85.81,5400.0
2005-11-17 11:20:00,85.81,85.9,85.81,85.86,1600.0,85.81,85.9,85.81,85.86,1600.0
2005-11-17 11:25:00,85.86,85.9,85.8,85.8,4000.0,85.86,85.9,85.8,85.8,4000.0
2005-11-17 11:30:00,85.8,85.82,85.65,85.66,7500.0,85.8,85.82,85.65,85.66,7500.0
2005-11-17 11:35:00,85.66,85.78,85.63,85.76,2400.0,85.66,85.78,85.63,85.76,2400.0
2005-11-17 11:40:00,85.76,85.76,85.71,85.71,1700.0,85.76,85.76,85.71,85.71,1700.0
2005-11-17 11:45:00,85.7,85.74,85.7,85.74,1500.0,85.7,85.74,85.7,85.74,1500.0
2005-11-17 11:50:00,85.73,85.74,85.7,85.71,4600.0,85.73,85.74,85.7,85.71,4600.0
2005-11-17 11:55:00,85.75,85.84,85.75,85.84,1800.0,85.75,85.84,85.75,85.84,1800.0
2005-11-17 12:00:00,85.81,85.84,85.78,85.78,2800.0,85.81,85.84,85.78,85.78,2800.0
2005-11-17 12:05:00,85.76,85.83,85.76,85.83,5300.0,85.76,85.83,85.76,85.83,5300.0
2005-11-17 12:10:00,85.85,85.91,85.81,85.81,4700.0,85.85,85.91,85.81,85.81,4700.0
2005-11-17 12:15:00,85.82,85.87,85.82,85.87,2200.0,85.82,85.87,85.82,85.87,2200.0
2005-11-17 12:20:00,85.84,85.89,85.82,85.89,1300.0,85.84,85.89,85.82,85.89,1300.0
2005-11-17 12:25:00,85.88,85.93,85.87,85.93,1800.0,85.88,85.93,85.87,85.93,1800.0
2005-11-17 12:30:00,85.93,86.03,85.91,86.03,12700.0,85.93,86.03,85.91,86.03,12700.0
2005-11-17 12:35:00,86.02,86.03,85.99,86.01,2800.0,86.02,86.03,85.99,86.01,2800.0
2005-11-17 12:40:00,86.01,86.01,85.98,85.98,1000.0,86.01,86.01,85.98,85.98,1000.0
2005-11-17 12:45:00,85.98,85.98,85.92,85.97,5000.0,85.98,85.98,85.92,85.97,5000.0
2005-11-17 12:50:00,85.93,85.99,85.92,85.98,1900.0,85.93,85.99,85.92,85.98,1900.0
2005-11-17 12:55:00,85.95,86.0,85.95,86.0,800.0,85.95,86.0,85.95,86.0,800.0
2005-11-17 13:00:00,86.0,86.01,85.96,85.96,2400.0,86.0,86.01,85.96,85.96,2400.0
2005-11-17 13:05:00,85.96,85.99,85.94,85.99,4600.0,85.96,85.99,85.94,85.99,4600.0
2005-11-17 13:10:00,85.98,85.98,85.82,85.85,4300.0,85.98,85.98,85.82,85.85,4300.0
2005-11-17 13:15:00,85.88,86.05,85.88,86.05,10100.0,85.88,86.05,85.88,86.05,10100.0
2005-11-17 13:20:00,86.06,86.13,86.06,86.11,2300.0,86.06,86.13,86.06,86.11,2300.0
2005-11-17 13:25:00,86.09,86.14,86.09,86.12,3700.0,86.09,86.14,86.09,86.12,3700.0
2005-11-17 13:30:00,86.15,86.21,86.14,86.2,3400.0,86.15,86.21,86.14,86.2,3400.0
2005-11-17 13:35:00,86.16,86.2,86.11,86.2,3200.0,86.16,86.2,86.11,86.2,3200.0
2005-11-17 13:40:00,86.19,86.28,86.19,86.24,1700.0,86.19,86.28,86.19,86.24,1700.0
2005-11-17 13:45:00,86.27,86.28,86.17,86.17,1000.0,86.27,86.28,86.17,86.17,1000.0
2005-11-17 13:50:00,86.16,86.18,86.1,86.1,800.0,86.16,86.18,86.1,86.1,800.0
2005-11-17 13:55:00,86.14,86.26,86.12,86.26,4000.0,86.14,86.26,86.12,86.26,4000.0
2005-11-17 14:00:00,86.25,86.26,86.24,86.25,3100.0,86.25,86.26,86.24,86.25,3100.0
2005-11-17 14:05:00,86.23,86.23,86.2,86.23,1600.0,86.23,86.23,86.2,86.23,1600.0
2005-11-17 14:10:00,86.23,86.43,86.23,86.42,9500.0,86.23,86.43,86.23,86.42,9500.0
2005-11-17 14:15:00,86.4,86.65,86.37,86.65,10200.0,86.4,86.65,86.37,86.65,10200.0
2005-11-17 14:20:00,86.68,86.85,86.66,86.78,6400.0,86.68,86.85,86.66,86.78,6400.0
2005-11-17 14:25:00,86.94,86.94,86.79,86.86,13500.0,86.94,86.94,86.79,86.86,13500.0
2005-11-17 14:30:00,86.83,86.9,86.81,86.83,9700.0,86.83,86.9,86.81,86.83,9700.0
2005-11-17 14:35:00,86.84,86.86,86.83,86.86,3300.0,86.84,86.86,86.83,86.86,3300.0
2005-11-17 14:40:00,86.82,86.82,86.74,86.8,5400.0,86.82,86.82,86.74,86.8,5400.0
2005-11-17 14:45:00,86.83,86.95,86.83,86.93,4200.0,86.83,86.95,86.83,86.93,4200.0
2005-11-17 14:50:00,86.93,87.0,86.87,86.87,9900.0,86.93,87.0,86.87,86.87,9900.0
2005-11-17 14:55:00,86.87,87.04,86.87,87.01,4700.0,86.87,87.04,86.87,87.01,4700.0
2005-11-17 15:00:00,87.02,87.11,87.0,87.02,16300.0,87.02,87.11,87.0,87.02,16300.0
2005-11-17 15:05:00,87.02,87.11,87.02,87.08,7800.0,87.02,87.11,87.02,87.08,7800.0
2005-11-17 15:10:00,87.08,87.13,87.07,87.1,12200.0,87.08,87.13,87.07,87.1,12200.0
2005-11-17 15:15:00,87.12,87.27,87.09,87.17,28500.0,87.12,87.27,87.09,87.17,28500.0
2005-11-17 15:20:00,87.17,87.26,87.1,87.12,15000.0,87.17,87.26,87.1,87.12,15000.0
2005-11-17 15:25:00,87.13,87.22,87.13,87.17,13300.0,87.13,87.22,87.13,87.17,13300.0
2005-11-17 15:30:00,87.15,87.2,87.07,87.13,23600.0,87.15,87.2,87.07,87.13,23600.0
2005-11-17 15:35:00,87.13,87.14,87.08,87.09,7700.0,87.13,87.14,87.08,87.09,7700.0
2005-11-17 15:40:00,87.1,87.33,87.07,87.33,20800.0,87.1,87.33,87.07,87.33,20800.0
2005-11-17 15:45:00,87.33,88.0,87.33,88.0,74700.0,87.33,88.0,87.33,88.0,74700.0
2005-11-17 15:50:00,87.94,88.03,87.8,87.85,194100.0,87.94,88.03,87.8,87.85,194100.0
2005-11-17 15:55:00,87.85,88.01,87.84,88.0,79600.0,87.85,88.01,87.84,88.0,79600.0
2005-11-18 09:30:00,88.85,88.88,88.31,88.52,42000.0,88.85,88.88,88.31,88.52,42000.0
2005-11-18 09:35:00,88.51,88.61,88.29,88.43,21200.0,88.51,88.61,88.29,88.43,21200.0
2005-11-18 09:40:00,88.43,88.43,88.13,88.13,14500.0,88.43,88.43,88.13,88.13,14500.0
2005-11-18 09:45:00,88.15,88.49,88.15,88.36,14700.0,88.15,88.49,88.15,88.36,14700.0
2005-11-18 09:50:00,88.34,88.35,88.24,88.28,19800.0,88.34,88.35,88.24,88.28,19800.0
2005-11-18 09:55:00,88.27,88.36,88.18,88.32,11900.0,88.27,88.36,88.18,88.32,11900.0
2005-11-18 10:00:00,88.26,88.26,88.19,88.23,8000.0,88.26,88.26,88.19,88.23,8000.0
2005-11-18 10:05:00,88.21,88.36,88.19,88.31,10200.0,88.21,88.36,88.19,88.31,10200.0
2005-11-18 10:10:00,88.31,88.37,88.25,88.36,22200.0,88.31,88.37,88.25,88.36,22200.0
2005-11-18 10:15:00,88.36,88.43,88.32,88.34,21300.0,88.36,88.43,88.32,88.34,21300.0
2005-11-18 10:20:00,88.35,88.5,88.31,88.4,19300.0,88.35,88.5,88.31,88.4,19300.0
2005-11-18 10:25:00,88.4,88.41,88.32,88.32,9600.0,88.4,88.41,88.32,88.32,9600.0
2005-11-18 10:30:00,88.34,88.34,88.25,88.31,9500.0,88.34,88.34,88.25,88.31,9500.0
2005-11-18 10:35:00,88.31,88.68,88.3,88.66,30600.0,88.31,88.68,88.3,88.66,30600.0
2005-11-18 10:40:00,88.66,88.82,88.66,88.76,55100.0,88.66,88.82,88.66,88.76,55100.0
2005-11-18 10:45:00,88.76,88.82,88.67,88.7,31400.0,88.76,88.82,88.67,88.7,31400.0
2005-11-18 10:50:00,88.7,88.74,88.47,88.47,16000.0,88.7,88.74,88.47,88.47,16000.0
2005-11-18 10:55:00,88.48,88.48,88.3,88.42,11000.0,88.48,88.48,88.3,88.42,11000.0
2005-11-18 11:00:00,88.42,88.55,88.42,88.42,13000.0,88.42,88.55,88.42,88.42,13000.0
2005-11-18 11:05:00,88.39,88.39,88.27,88.27,9100.0,88.39,88.39,88.27,88.27,9100.0
2005-11-18 11:10:00,88.29,88.36,88.24,88.25,11900.0,88.29,88.36,88.24,88.25,11900.0
2005-11-18 11:15:00,88.25,88.25,88.01,88.04,17400.0,88.25,88.25,88.01,88.04,17400.0
2005-11-18 11:20:00,88.03,88.12,88.0,88.01,11000.0,88.03,88.12,88.0,88.01,11000.0
2005-11-18 11:25:00,88.01,88.01,87.81,87.85,20100.0,88.01,88.01,87.81,87.85,20100.0
2005-11-18 11:30:00,87.87,87.87,87.54,87.54,13500.0,87.87,87.87,87.54,87.54,13500.0
2005-11-18 11:35:00,87.54,87.64,87.42,87.48,14700.0,87.54,87.64,87.42,87.48,14700.0
2005-11-18 11:40:00,87.48,87.66,87.38,87.65,13800.0,87.48,87.66,87.38,87.65,13800.0
2005-11-18 11:45:00,87.65,87.72,87.55,87.55,10300.0,87.65,87.72,87.55,87.55,10300.0
2005-11-18 11:50:00,87.55,87.62,87.55,87.56,12800.0,87.55,87.62,87.55,87.56,12800.0
2005-11-18 11:55:00,87.55,87.56,87.46,87.48,10000.0,87.55,87.56,87.46,87.48,10000.0
2005-11-18 12:00:00,87.46,87.57,87.39,87.43,8600.0,87.46,87.57,87.39,87.43,8600.0
2005-11-18 12:05:00,87.41,87.43,87.35,87.38,8400.0,87.41,87.43,87.35,87.38,8400.0
2005-11-18 12:10:00,87.38,87.58,87.35,87.58,7500.0,87.38,87.58,87.35,87.58,7500.0
2005-11-18 12:15:00,87.58,87.68,87.58,87.64,3400.0,87.58,87.68,87.58,87.64,3400.0
2005-11-18 12:20:00,87.69,87.69,87.53,87.55,4700.0,87.69,87.69,87.53,87.55,4700.0
2005-11-18 12:25:00,87.55,87.58,87.51,87.56,3100.0,87.55,87.58,87.51,87.56,3100.0
2005-11-18 12:30:00,87.57,87.57,87.54,87.56,8800.0,87.57,87.57,87.54,87.56,8800.0
2005-11-18 12:35:00,87.53,87.57,87.47,87.57,7200.0,87.53,87.57,87.47,87.57,7200.0
2005-11-18 12:40:00,87.55,87.59,87.51,87.59,2400.0,87.55,87.59,87.51,87.59,2400.0
2005-11-18 12:45:00,87.53,87.61,87.53,87.59,2600.0,87.53,87.61,87.53,87.59,2600.0
2005-11-18 12:50:00,87.6,87.65,87.57,87.6,2000.0,87.6,87.65,87.57,87.6,2000.0
2005-11-18 12:55:00,87.58,87.58,87.5,87.54,1800.0,87.58,87.58,87.5,87.54,1800.0
2005-11-18 13:00:00,87.54,87.66,87.54,87.66,3300.0,87.54,87.66,87.54,87.66,3300.0
2005-11-18 13:05:00,87.65,87.67,87.6,87.67,3600.0,87.65,87.67,87.6,87.67,3600.0
2005-11-18 13:10:00,87.67,87.67,87.59,87.66,3300.0,87.67,87.67,87.59,87.66,3300.0
2005-11-18 13:15:00,87.63,87.67,87.61,87.67,1900.0,87.63,87.67,87.61,87.67,1900.0
2005-11-18 13:20:00,87.67,87.68,87.58,87.58,5700.0,87.67,87.68,87.58,87.58,5700.0
2005-11-18 13:25:00,87.61,87.61,87.5,87.58,4600.0,87.61,87.61,87.5,87.58,4600.0
2005-11-18 13:30:00,87.61,87.65,87.59,87.61,2100.0,87.61,87.65,87.59,87.61,2100.0
2005-11-18 13:35:00,87.61,87.8,87.61,87.77,4100.0,87.61,87.8,87.61,87.77,4100.0
2005-11-18 13:40:00,87.77,87.83,87.74,87.77,6800.0,87.77,87.83,87.74,87.77,6800.0
2005-11-18 13:45:00,87.77,87.77,87.69,87.73,4900.0,87.77,87.77,87.69,87.73,4900.0
2005-11-18 13:50:00,87.73,87.78,87.69,87.78,3800.0,87.73,87.78,87.69,87.78,3800.0
2005-11-18 13:55:00,87.79,87.87,87.78,87.85,6700.0,87.79,87.87,87.78,87.85,6700.0
2005-11-18 14:00:00,87.85,87.85,87.74,87.77,6400.0,87.85,87.85,87.74,87.77,6400.0
2005-11-18 14:05:00,87.83,87.96,87.82,87.96,5100.0,87.83,87.96,87.82,87.96,5100.0
2005-11-18 14:10:00,87.97,87.98,87.9,87.94,4100.0,87.97,87.98,87.9,87.94,4100.0
2005-11-18 14:15:00,87.98,88.0,87.9,87.93,4600.0,87.98,88.0,87.9,87.93,4600.0
2005-11-18 14:20:00,87.96,88.04,87.92,87.99,8100.0,87.96,88.04,87.92,87.99,8100.0
2005-11-18 14:25:00,88.01,88.01,87.83,87.86,16100.0,88.01,88.01,87.83,87.86,16100.0
2005-11-18 14:30:00,87.85,87.91,87.84,87.91,6000.0,87.85,87.91,87.84,87.91,6000.0
2005-11-18 14:35:00,87.91,87.91,87.84,87.85,3200.0,87.91,87.91,87.84,87.85,3200.0
2005-11-18 14:40:00,87.87,87.95,87.84,87.94,5000.0,87.87,87.95,87.84,87.94,5000.0
2005-11-18 14:45:00,87.88,87.88,87.77,87.79,5200.0,87.88,87.88,87.77,87.79,5200.0
2005-11-18 14:50:00,87.76,87.89,87.76,87.86,4100.0,87.76,87.89,87.76,87.86,4100.0
2005-11-18 14:55:00,87.91,87.91,87.8,87.81,1400.0,87.91,87.91,87.8,87.81,1400.0
2005-11-18 15:00:00,87.85,87.85,87.74,87.77,4700.0,87.85,87.85,87.74,87.77,4700.0
2005-11-18 15:05:00,87.75,87.8,87.74,87.78,4200.0,87.75,87.8,87.74,87.78,4200.0
2005-11-18 15:10:00,87.78,87.94,87.77,87.91,10600.0,87.78,87.94,87.77,87.91,10600.0
2005-11-18 15:15:00,87.9,87.94,87.88,87.89,6800.0,87.9,87.94,87.88,87.89,6800.0
2005-11-18 15:20:00,87.9,87.94,87.87,87.89,5400.0,87.9,87.94,87.87,87.89,5400.0
2005-11-18 15:25:00,87.89,87.93,87.84,87.9,14200.0,87.89,87.93,87.84,87.9,14200.0
2005-11-18 15:30:00,87.91,87.94,87.89,87.89,3700.0,87.91,87.94,87.89,87.89,3700.0
2005-11-18 15:35:00,87.88,87.94,87.88,87.94,8000.0,87.88,87.94,87.88,87.94,8000.0
2005-11-18 15:40:00,87.94,88.16,87.94,88.11,21900.0,87.94,88.16,87.94,88.11,21900.0
2005-11-18 15:45:00,88.11,88.22,88.09,88.15,9800.0,88.11,88.22,88.09,88.15,9800.0
2005-11-18 15:50:00,88.15,88.21,88.13,88.15,15500.0,88.15,88.21,88.13,88.15,15500.0
2005-11-18 15:55:00,88.14,88.16,88.07,88.07,18100.0,88.14,88.16,88.07,88.07,18100.0
2005-11-21 09:30:00,87.9,88.09,87.9,88.03,9300.0,87.9,88.09,87.9,88.03,9300.0
2005-11-21 09:35:00,88.03,88.06,87.7,87.83,10300.0,88.03,88.06,87.7,87.83,10300.0
2005-11-21 09:40:00,87.83,87.98,87.82,87.97,5700.0,87.83,87.98,87.82,87.97,5700.0
2005-11-21 09:45:00,87.97,88.2,87.97,88.2,4700.0,87.97,88.2,87.97,88.2,4700.0
2005-11-21 09:50:00,88.12,88.16,88.0,88.09,24400.0,88.12,88.16,88.0,88.09,24400.0
2005-11-21 09:55:00,88.1,88.1,87.96,88.03,11500.0,88.1,88.1,87.96,88.03,11500.0
2005-11-21 10:00:00,88.05,88.05,87.93,87.98,17600.0,88.05,88.05,87.93,87.98,17600.0
2005-11-21 10:05:00,87.98,88.11,87.97,88.11,4700.0,87.98,88.11,87.97,88.11,4700.0
2005-11-21 10:10:00,88.11,88.17,88.08,88.12,10400.0,88.11,88.17,88.08,88.12,10400.0
2005-11-21 10:15:00,88.13,88.19,88.12,88.14,11100.0,88.13,88.19,88.12,88.14,11100.0
2005-11-21 10:20:00,88.12,88.27,88.12,88.26,6000.0,88.12,88.27,88.12,88.26,6000.0
2005-11-21 10:25:00,88.26,88.36,88.23,88.23,7200.0,88.26,88.36,88.23,88.23,7200.0
2005-11-21 10:30:00,88.22,88.35,88.17,88.27,5800.0,88.22,88.35,88.17,88.27,5800.0
2005-11-21 10:35:00,88.28,88.56,88.27,88.56,10100.0,88.28,88.56,88.27,88.56,10100.0
2005-11-21 10:40:00,88.57,88.83,88.55,88.79,18400.0,88.57,88.83,88.55,88.79,18400.0
2005-11-21 10:45:00,88.82,88.92,88.82,88.9,17300.0,88.82,88.92,88.82,88.9,17300.0
2005-11-21 10:50:00,88.86,88.98,88.86,88.93,12000.0,88.86,88.98,88.86,88.93,12000.0
2005-11-21 10:55:00,88.96,89.05,88.95,89.02,11400.0,88.96,89.05,88.95,89.02,11400.0
2005-11-21 11:00:00,89.03,89.09,88.85,88.89,39200.0,89.03,89.09,88.85,88.89,39200.0
2005-11-21 11:05:00,88.89,88.93,88.84,88.88,8200.0,88.89,88.93,88.84,88.88,8200.0
2005-11-21 11:10:00,88.88,88.9,88.83,88.86,32000.0,88.88,88.9,88.83,88.86,32000.0
2005-11-21 11:15:00,88.86,88.88,88.83,88.85,20000.0,88.86,88.88,88.83,88.85,20000.0
2005-11-21 11:20:00,88.84,88.9,88.84,88.87,31100.0,88.84,88.9,88.84,88.87,31100.0
2005-11-21 11:25:00,88.87,88.89,88.82,88.87,22800.0,88.87,88.89,88.82,88.87,22800.0
2005-11-21 11:30:00,88.87,88.87,88.79,88.84,23800.0,88.87,88.87,88.79,88.84,23800.0
2005-11-21 11:35:00,88.83,88.83,88.78,88.81,7500.0,88.83,88.83,88.78,88.81,7500.0
2005-11-21 11:40:00,88.82,88.86,88.8,88.86,5800.0,88.82,88.86,88.8,88.86,5800.0
2005-11-21 11:45:00,88.86,88.88,88.78,88.8,23400.0,88.86,88.88,88.78,88.8,23400.0
2005-11-21 11:50:00,88.8,88.88,88.8,88.84,14200.0,88.8,88.88,88.8,88.84,14200.0
2005-11-21 11:55:00,88.84,88.86,88.77,88.85,5200.0,88.84,88.86,88.77,88.85,5200.0
2005-11-21 12:00:00,88.86,88.88,88.78,88.88,10400.0,88.86,88.88,88.78,88.88,10400.0
2005-11-21 12:05:00,88.88,88.88,88.78,88.84,6700.0,88.88,88.88,88.78,88.84,6700.0
2005-11-21 12:10:00,88.85,88.89,88.83,88.85,13600.0,88.85,88.89,88.83,88.85,13600.0
2005-11-21 12:15:00,88.86,88.88,88.85,88.87,9800.0,88.86,88.88,88.85,88.87,9800.0
2005-11-21 12:20:00,88.88,88.89,88.86,88.88,7200.0,88.88,88.89,88.86,88.88,7200.0
2005-11-21 12:25:00,88.85,88.85,88.77,88.77,13700.0,88.85,88.85,88.77,88.77,13700.0
2005-11-21 12:30:00,88.84,88.88,88.84,88.87,8300.0,88.84,88.88,88.84,88.87,8300.0
2005-11-21 12:35:00,88.86,88.87,88.8,88.85,19300.0,88.86,88.87,88.8,88.85,19300.0
2005-11-21 12:40:00,88.85,88.85,88.79,88.83,10100.0,88.85,88.85,88.79,88.83,10100.0
2005-11-21 12:45:00,88.83,88.85,88.8,88.81,9100.0,88.83,88.85,88.8,88.81,9100.0
2005-11-21 12:50:00,88.79,88.81,88.77,88.81,6300.0,88.79,88.81,88.77,88.81,6300.0
2005-11-21 12:55:00,88.79,88.85,88.79,88.84,8800.0,88.79,88.85,88.79,88.84,8800.0
2005-11-21 13:00:00,88.84,88.85,88.82,88.83,5500.0,88.84,88.85,88.82,88.83,5500.0
2005-11-21 13:05:00,88.84,88.89,88.84,88.89,13200.0,88.84,88.89,88.84,88.89,13200.0
2005-11-21 13:10:00,88.9,88.96,88.9,88.96,13900.0,88.9,88.96,88.9,88.96,13900.0
2005-11-21 13:15:00,88.96,88.96,88.88,88.88,3000.0,88.96,88.96,88.88,88.88,3000.0
2005-11-21 13:20:00,88.91,88.91,88.85,88.9,2400.0,88.91,88.91,88.85,88.9,2400.0
2005-11-21 13:25:00,88.9,88.91,88.9,88.91,600.0,88.9,88.91,88.9,88.91,600.0
2005-11-21 13:30:00,88.91,88.91,88.87,88.87,1700.0,88.91,88.91,88.87,88.87,1700.0
2005-11-21 13:35:00,88.85,88.86,88.84,88.85,11200.0,88.85,88.86,88.84,88.85,11200.0
2005-11-21 13:40:00,88.85,88.85,88.77,88.85,13200.0,88.85,88.85,88.77,88.85,13200.0
2005-11-21 13:45:00,88.84,88.86,88.82,88.85,5300.0,88.84,88.86,88.82,88.85,5300.0
2005-11-21 13:50:00,88.85,88.87,88.84,88.87,2500.0,88.85,88.87,88.84,88.87,2500.0
2005-11-21 13:55:00,88.87,88.88,88.86,88.88,3000.0,88.87,88.88,88.86,88.88,3000.0
2005-11-21 14:00:00,88.88,88.89,88.85,88.87,3700.0,88.88,88.89,88.85,88.87,3700.0
2005-11-21 14:05:00,88.87,88.87,88.84,88.85,4800.0,88.87,88.87,88.84,88.85,4800.0
2005-11-21 14:10:00,88.86,88.89,88.84,88.87,10700.0,88.86,88.89,88.84,88.87,10700.0
2005-11-21 14:15:00,88.86,88.86,88.72,88.76,8600.0,88.86,88.86,88.72,88.76,8600.0
2005-11-21 14:20:00,88.76,88.77,88.74,88.76,2900.0,88.76,88.77,88.74,88.76,2900.0
2005-11-21 14:25:00,88.77,88.84,88.77,88.8,14700.0,88.77,88.84,88.77,88.8,14700.0
2005-11-21 14:30:00,88.8,88.81,88.76,88.76,5700.0,88.8,88.81,88.76,88.76,5700.0
2005-11-21 14:35:00,88.76,88.92,88.76,88.76,5500.0,88.76,88.92,88.76,88.76,5500.0
2005-11-21 14:40:00,88.77,88.83,88.77,88.81,3500.0,88.77,88.83,88.77,88.81,3500.0
2005-11-21 14:45:00,88.81,88.83,88.76,88.82,5700.0,88.81,88.83,88.76,88.82,5700.0
2005-11-21 14:50:00,88.82,88.82,88.73,88.73,8600.0,88.82,88.82,88.73,88.73,8600.0
2005-11-21 14:55:00,88.71,88.8,88.71,88.8,7200.0,88.71,88.8,88.71,88.8,7200.0
2005-11-21 15:00:00,88.78,88.79,88.76,88.78,11500.0,88.78,88.79,88.76,88.78,11500.0
2005-11-21 15:05:00,88.76,88.84,88.76,88.84,2600.0,88.76,88.84,88.76,88.84,2600.0
2005-11-21 15:10:00,88.83,88.95,88.8,88.92,7800.0,88.83,88.95,88.8,88.92,7800.0
2005-11-21 15:15:00,88.91,88.94,88.83,88.85,5800.0,88.91,88.94,88.83,88.85,5800.0
2005-11-21 15:20:00,88.86,88.94,88.86,88.93,5700.0,88.86,88.94,88.86,88.93,5700.0
2005-11-21 15:25:00,88.94,89.0,88.94,89.0,7600.0,88.94,89.0,88.94,89.0,7600.0
2005-11-21 15:30:00,89.0,89.03,88.91,89.0,15400.0,89.0,89.03,88.91,89.0,15400.0
2005-11-21 15:35:00,89.0,89.07,88.91,89.07,25400.0,89.0,89.07,88.91,89.07,25400.0
2005-11-21 15:40:00,89.07,89.2,89.04,89.2,22500.0,89.07,89.2,89.04,89.2,22500.0
2005-11-21 15:45:00,89.21,89.24,89.16,89.24,17000.0,89.21,89.24,89.16,89.24,17000.0
2005-11-21 15:50:00,89.25,89.32,89.23,89.29,14100.0,89.25,89.32,89.23,89.29,14100.0
2005-11-21 15:55:00,89.3,89.34,89.21,89.21,39000.0,89.3,89.34,89.21,89.21,39000.0
2005-11-22 09:30:00,88.44,88.45,88.09,88.28,57300.0,88.44,88.45,88.09,88.28,57300.0
2005-11-22 09:35:00,88.28,88.5,88.08,88.21,44500.0,88.28,88.5,88.08,88.21,44500.0
2005-11-22 09:40:00,88.11,88.12,87.8,88.02,11100.0,88.11,88.12,87.8,88.02,11100.0
2005-11-22 09:45:00,88.02,88.07,87.97,88.01,15800.0,88.02,88.07,87.97,88.01,15800.0
2005-11-22 09:50:00,88.01,88.33,87.98,88.25,21800.0,88.01,88.33,87.98,88.25,21800.0
2005-11-22 09:55:00,88.24,88.24,88.09,88.09,17900.0,88.24,88.24,88.09,88.09,17900.0
2005-11-22 10:00:00,88.09,88.11,88.05,88.1,14200.0,88.09,88.11,88.05,88.1,14200.0
2005-11-22 10:05:00,88.1,88.1,88.03,88.09,4300.0,88.1,88.1,88.03,88.09,4300.0
2005-11-22 10:10:00,88.08,88.1,88.0,88.03,17900.0,88.08,88.1,88.0,88.03,17900.0
2005-11-22 10:15:00,88.08,88.08,88.04,88.04,1100.0,88.08,88.08,88.04,88.04,1100.0
2005-11-22 10:20:00,88.05,88.05,88.0,88.0,7200.0,88.05,88.05,88.0,88.0,7200.0
2005-11-22 10:25:00,88.01,88.07,88.0,88.03,9500.0,88.01,88.07,88.0,88.03,9500.0
2005-11-22 10:30:00,88.03,88.15,88.03,88.1,36100.0,88.03,88.15,88.03,88.1,36100.0
2005-11-22 10:35:00,88.12,88.15,88.09,88.13,15700.0,88.12,88.15,88.09,88.13,15700.0
2005-11-22 10:40:00,88.14,88.15,88.1,88.15,15300.0,88.14,88.15,88.1,88.15,15300.0
2005-11-22 10:45:00,88.15,88.15,88.01,88.04,35500.0,88.15,88.15,88.01,88.04,35500.0
2005-11-22 10:50:00,88.08,88.09,88.03,88.06,5000.0,88.08,88.09,88.03,88.06,5000.0
2005-11-22 10:55:00,88.08,88.08,88.0,88.0,6500.0,88.08,88.08,88.0,88.0,6500.0
2005-11-22 11:00:00,88.04,88.1,88.04,88.06,13000.0,88.04,88.1,88.04,88.06,13000.0
2005-11-22 11:05:00,88.07,88.25,88.07,88.25,13700.0,88.07,88.25,88.07,88.25,13700.0
2005-11-22 11:10:00,88.23,88.29,88.23,88.26,3700.0,88.23,88.29,88.23,88.26,3700.0
2005-11-22 11:15:00,88.16,88.19,88.11,88.11,3500.0,88.16,88.19,88.11,88.11,3500.0
2005-11-22 11:20:00,88.11,88.15,88.1,88.14,5500.0,88.11,88.15,88.1,88.14,5500.0
2005-11-22 11:25:00,88.12,88.15,88.1,88.1,7700.0,88.12,88.15,88.1,88.1,7700.0
2005-11-22 11:30:00,88.1,88.13,88.1,88.13,8100.0,88.1,88.13,88.1,88.13,8100.0
2005-11-22 11:35:00,88.11,88.15,88.11,88.14,4200.0,88.11,88.15,88.11,88.14,4200.0
2005-11-22 11:40:00,88.14,88.15,88.1,88.1,7200.0,88.14,88.15,88.1,88.1,7200.0
2005-11-22 11:45:00,88.11,88.13,88.1,88.12,4000.0,88.11,88.13,88.1,88.12,4000.0
2005-11-22 11:50:00,88.12,88.18,88.12,88.13,3100.0,88.12,88.18,88.12,88.13,3100.0
2005-11-22 11:55:00,88.13,88.15,88.09,88.14,6000.0,88.13,88.15,88.09,88.14,6000.0
2005-11-22 12:00:00,88.12,88.14,88.09,88.11,6800.0,88.12,88.14,88.09,88.11,6800.0
2005-11-22 12:05:00,88.12,88.14,88.07,88.1,5200.0,88.12,88.14,88.07,88.1,5200.0
2005-11-22 12:10:00,88.08,88.11,88.07,88.09,4000.0,88.08,88.11,88.07,88.09,4000.0
2005-11-22 12:15:00,88.1,88.17,88.1,88.15,9200.0,88.1,88.17,88.1,88.15,9200.0
2005-11-22 12:20:00,88.16,88.19,88.13,88.15,10100.0,88.16,88.19,88.13,88.15,10100.0
2005-11-22 12:25:00,88.1,88.13,88.06,88.08,10100.0,88.1,88.13,88.06,88.08,10100.0
2005-11-22 12:30:00,88.07,88.09,88.04,88.09,6400.0,88.07,88.09,88.04,88.09,6400.0
2005-11-22 12:35:00,88.02,88.09,88.02,88.09,7800.0,88.02,88.09,88.02,88.09,7800.0
2005-11-22 12:40:00,88.09,88.09,88.06,88.09,4000.0,88.09,88.09,88.06,88.09,4000.0
2005-11-22 12:45:00,88.1,88.12,88.08,88.12,4200.0,88.1,88.12,88.08,88.12,4200.0
2005-11-22 12:50:00,88.11,88.12,88.08,88.09,3400.0,88.11,88.12,88.08,88.09,3400.0
2005-11-22 12:55:00,88.09,88.14,88.08,88.14,2200.0,88.09,88.14,88.08,88.14,2200.0
2005-11-22 13:00:00,88.18,88.24,88.16,88.18,11600.0,88.18,88.24,88.16,88.18,11600.0
2005-11-22 13:05:00,88.19,88.25,88.18,88.2,4000.0,88.19,88.25,88.18,88.2,4000.0
2005-11-22 13:10:00,88.16,88.17,88.13,88.13,1400.0,88.16,88.17,88.13,88.13,1400.0
2005-11-22 13:15:00,88.13,88.13,88.09,88.11,11100.0,88.13,88.13,88.09,88.11,11100.0
2005-11-22 13:20:00,88.12,88.15,88.12,88.15,1300.0,88.12,88.15,88.12,88.15,1300.0
2005-11-22 13:25:00,88.15,88.15,88.13,88.13,1700.0,88.15,88.15,88.13,88.13,1700.0
2005-11-22 13:30:00,88.13,88.3,88.13,88.18,45600.0,88.13,88.3,88.13,88.18,45600.0
2005-11-22 13:35:00,88.2,88.2,88.1,88.12,15000.0,88.2,88.2,88.1,88.12,15000.0
2005-11-22 13:40:00,88.12,88.12,88.11,88.11,1000.0,88.12,88.12,88.11,88.11,1000.0
2005-11-22 13:45:00,88.11,88.13,88.1,88.13,1100.0,88.11,88.13,88.1,88.13,1100.0
2005-11-22 13:50:00,88.11,88.11,88.09,88.1,3800.0,88.11,88.11,88.09,88.1,3800.0
2005-11-22 13:55:00,88.1,88.1,88.06,88.09,3900.0,88.1,88.1,88.06,88.09,3900.0
2005-11-22 14:00:00,88.09,88.23,88.09,88.15,7400.0,88.09,88.23,88.09,88.15,7400.0
2005-11-22 14:05:00,88.14,88.22,88.14,88.21,8000.0,88.14,88.22,88.14,88.21,8000.0
2005-11-22 14:10:00,88.21,88.21,88.1,88.12,10200.0,88.21,88.21,88.1,88.12,10200.0
2005-11-22 14:15:00,88.12,88.16,88.06,88.14,10300.0,88.12,88.16,88.06,88.14,10300.0
2005-11-22 14:20:00,88.14,88.19,88.14,88.15,11800.0,88.14,88.19,88.14,88.15,11800.0
2005-11-22 14:25:00,88.15,88.24,88.15,88.21,5300.0,88.15,88.24,88.15,88.21,5300.0
2005-11-22 14:30:00,88.21,88.25,88.19,88.25,16100.0,88.21,88.25,88.19,88.25,16100.0
2005-11-22 14:35:00,88.26,88.26,88.24,88.26,8200.0,88.26,88.26,88.24,88.26,8200.0
2005-11-22 14:40:00,88.26,88.26,88.19,88.2,5900.0,88.26,88.26,88.19,88.2,5900.0
2005-11-22 14:45:00,88.2,88.21,88.18,88.21,8100.0,88.2,88.21,88.18,88.21,8100.0
2005-11-22 14:50:00,88.2,88.34,88.16,88.31,15200.0,88.2,88.34,88.16,88.31,15200.0
2005-11-22 14:55:00,88.36,88.38,88.31,88.38,6800.0,88.36,88.38,88.31,88.38,6800.0
2005-11-22 15:00:00,88.38,88.43,88.37,88.42,17400.0,88.38,88.43,88.37,88.42,17400.0
2005-11-22 15:05:00,88.42,88.45,88.39,88.43,13700.0,88.42,88.45,88.39,88.43,13700.0
2005-11-22 15:10:00,88.45,88.51,88.44,88.45,8300.0,88.45,88.51,88.44,88.45,8300.0
2005-11-22 15:15:00,88.49,88.51,88.42,88.48,11800.0,88.49,88.51,88.42,88.48,11800.0
2005-11-22 15:20:00,88.45,88.53,88.43,88.5,6600.0,88.45,88.53,88.43,88.5,6600.0
2005-11-22 15:25:00,88.5,88.55,88.46,88.5,7200.0,88.5,88.55,88.46,88.5,7200.0
2005-11-22 15:30:00,88.52,88.55,88.52,88.52,8100.0,88.52,88.55,88.52,88.52,8100.0
2005-11-22 15:35:00,88.52,88.53,88.41,88.44,19100.0,88.52,88.53,88.41,88.44,19100.0
2005-11-22 15:40:00,88.42,88.43,88.37,88.43,8400.0,88.42,88.43,88.37,88.43,8400.0
2005-11-22 15:45:00,88.45,88.45,88.33,88.34,14900.0,88.45,88.45,88.33,88.34,14900.0
2005-11-22 15:50:00,88.35,88.56,88.35,88.56,13900.0,88.35,88.56,88.35,88.56,13900.0
2005-11-22 15:55:00,88.58,88.58,88.4,88.48,42400.0,88.58,88.58,88.4,88.48,42400.0
2005-11-23 09:30:00,88.57,88.57,88.57,88.57,1700.0,88.57,88.57,88.57,88.57,1700.0
2005-11-23 09:35:00,88.5,88.87,88.5,88.75,11600.0,88.5,88.87,88.5,88.75,11600.0
2005-11-23 09:40:00,88.9,88.9,88.68,88.76,10500.0,88.9,88.9,88.68,88.76,10500.0
2005-11-23 09:45:00,88.76,88.79,88.63,88.71,22500.0,88.76,88.79,88.63,88.71,22500.0
2005-11-23 09:50:00,88.75,88.89,88.75,88.8,18500.0,88.75,88.89,88.75,88.8,18500.0
2005-11-23 09:55:00,88.75,88.79,88.65,88.75,12100.0,88.75,88.79,88.65,88.75,12100.0
2005-11-23 10:00:00,88.74,88.75,88.68,88.68,5000.0,88.74,88.75,88.68,88.68,5000.0
2005-11-23 10:05:00,88.74,89.14,88.72,89.01,11100.0,88.74,89.14,88.72,89.01,11100.0
2005-11-23 10:10:00,88.96,88.98,88.9,88.9,4600.0,88.96,88.98,88.9,88.9,4600.0
2005-11-23 10:15:00,88.87,88.87,88.66,88.72,8000.0,88.87,88.87,88.66,88.72,8000.0
2005-11-23 10:20:00,88.68,88.68,88.57,88.64,6100.0,88.68,88.68,88.57,88.64,6100.0
2005-11-23 10:25:00,88.7,88.88,88.7,88.88,2000.0,88.7,88.88,88.7,88.88,2000.0
2005-11-23 10:30:00,88.89,88.95,88.7,88.8,3500.0,88.89,88.95,88.7,88.8,3500.0
2005-11-23 10:35:00,88.8,88.91,88.8,88.89,2300.0,88.8,88.91,88.8,88.89,2300.0
2005-11-23 10:40:00,88.87,88.9,88.84,88.89,4100.0,88.87,88.9,88.84,88.89,4100.0
2005-11-23 10:45:00,88.87,88.91,88.7,88.72,6300.0,88.87,88.91,88.7,88.72,6300.0
2005-11-23 10:50:00,88.69,88.7,88.65,88.66,6800.0,88.69,88.7,88.65,88.66,6800.0
2005-11-23 10:55:00,88.66,88.77,88.6,88.77,20100.0,88.66,88.77,88.6,88.77,20100.0
2005-11-23 11:00:00,88.78,88.93,88.78,88.92,3800.0,88.78,88.93,88.78,88.92,3800.0
2005-11-23 11:05:00,88.86,88.86,88.74,88.76,2800.0,88.86,88.86,88.74,88.76,2800.0
2005-11-23 11:10:00,88.78,88.78,88.7,88.7,2000.0,88.78,88.78,88.7,88.7,2000.0
2005-11-23 11:15:00,88.7,88.7,88.6,88.61,14800.0,88.7,88.7,88.6,88.61,14800.0
2005-11-23 11:20:00,88.61,88.7,88.5,88.68,15500.0,88.61,88.7,88.5,88.68,15500.0
2005-11-23 11:25:00,88.68,88.83,88.6,88.71,13000.0,88.68,88.83,88.6,88.71,13000.0
2005-11-23 11:30:00,88.72,88.77,88.55,88.55,6700.0,88.72,88.77,88.55,88.55,6700.0
2005-11-23 11:35:00,88.56,88.6,88.45,88.5,9400.0,88.56,88.6,88.45,88.5,9400.0
2005-11-23 11:40:00,88.49,88.5,88.4,88.45,7900.0,88.49,88.5,88.4,88.45,7900.0
2005-11-23 11:45:00,88.49,88.55,88.4,88.4,16900.0,88.49,88.55,88.4,88.4,16900.0
2005-11-23 11:50:00,88.4,88.54,88.4,88.44,4600.0,88.4,88.54,88.4,88.44,4600.0
2005-11-23 11:55:00,88.42,88.44,88.37,88.38,4200.0,88.42,88.44,88.37,88.38,4200.0
2005-11-23 12:00:00,88.38,88.41,88.35,88.36,3300.0,88.38,88.41,88.35,88.36,3300.0
2005-11-23 12:05:00,88.36,88.49,88.25,88.47,8700.0,88.36,88.49,88.25,88.47,8700.0
2005-11-23 12:10:00,88.47,88.59,88.43,88.48,13600.0,88.47,88.59,88.43,88.48,13600.0
2005-11-23 12:15:00,88.49,88.52,88.48,88.51,1800.0,88.49,88.52,88.48,88.51,1800.0
2005-11-23 12:20:00,88.53,88.54,88.47,88.51,10300.0,88.53,88.54,88.47,88.51,10300.0
2005-11-23 12:25:00,88.52,88.6,88.49,88.52,21700.0,88.52,88.6,88.49,88.52,21700.0
2005-11-23 12:30:00,88.54,88.66,88.54,88.57,8000.0,88.54,88.66,88.54,88.57,8000.0
2005-11-23 12:35:00,88.63,88.65,88.57,88.62,9700.0,88.63,88.65,88.57,88.62,9700.0
2005-11-23 12:40:00,88.61,88.61,88.54,88.54,7000.0,88.61,88.61,88.54,88.54,7000.0
2005-11-23 12:45:00,88.55,88.59,88.42,88.5,7700.0,88.55,88.59,88.42,88.5,7700.0
2005-11-23 12:50:00,88.54,88.54,88.41,88.41,3900.0,88.54,88.54,88.41,88.41,3900.0
2005-11-23 12:55:00,88.42,88.48,88.37,88.46,5100.0,88.42,88.48,88.37,88.46,5100.0
2005-11-23 13:00:00,88.37,88.47,88.36,88.37,9100.0,88.37,88.47,88.36,88.37,9100.0
2005-11-23 13:05:00,88.46,88.47,88.44,88.46,1700.0,88.46,88.47,88.44,88.46,1700.0
2005-11-23 13:10:00,88.47,88.5,88.45,88.45,1600.0,88.47,88.5,88.45,88.45,1600.0
2005-11-23 13:15:00,88.47,88.47,88.42,88.42,2700.0,88.47,88.47,88.42,88.42,2700.0
2005-11-23 13:20:00,88.41,88.58,88.41,88.52,8800.0,88.41,88.58,88.41,88.52,8800.0
2005-11-23 13:25:00,88.58,88.67,88.57,88.67,700.0,88.58,88.67,88.57,88.67,700.0
2005-11-23 13:30:00,88.68,88.7,88.48,88.48,6700.0,88.68,88.7,88.48,88.48,6700.0
2005-11-23 13:35:00,88.5,88.58,88.34,88.42,11000.0,88.5,88.58,88.34,88.42,11000.0
2005-11-23 13:40:00,88.42,88.5,88.4,88.48,9000.0,88.42,88.5,88.4,88.48,9000.0
2005-11-23 13:45:00,88.5,88.5,88.4,88.45,6000.0,88.5,88.5,88.4,88.45,6000.0
2005-11-23 13:50:00,88.48,88.53,88.42,88.53,3100.0,88.48,88.53,88.42,88.53,3100.0
2005-11-23 13:55:00,88.6,88.61,88.58,88.61,500.0,88.6,88.61,88.58,88.61,500.0
2005-11-23 14:00:00,88.6,88.62,88.57,88.61,2800.0,88.6,88.62,88.57,88.61,2800.0
2005-11-23 14:05:00,88.61,88.67,88.61,88.62,2300.0,88.61,88.67,88.61,88.62,2300.0
2005-11-23 14:10:00,88.62,88.74,88.62,88.74,3500.0,88.62,88.74,88.62,88.74,3500.0
2005-11-23 14:15:00,88.73,88.75,88.68,88.69,3200.0,88.73,88.75,88.68,88.69,3200.0
2005-11-23 14:20:00,88.69,88.77,88.68,88.77,7700.0,88.69,88.77,88.68,88.77,7700.0
2005-11-23 14:25:00,88.75,88.83,88.75,88.79,6300.0,88.75,88.83,88.75,88.79,6300.0
2005-11-23 14:30:00,88.79,88.91,88.78,88.84,8100.0,88.79,88.91,88.78,88.84,8100.0
2005-11-23 14:35:00,88.84,88.96,88.84,88.89,10600.0,88.84,88.96,88.84,88.89,10600.0
2005-11-23 14:40:00,88.89,88.95,88.87,88.89,8900.0,88.89,88.95,88.87,88.89,8900.0
2005-11-23 14:45:00,88.89,89.0,88.87,88.87,10500.0,88.89,89.0,88.87,88.87,10500.0
2005-11-23 14:50:00,88.88,88.9,88.76,88.78,7900.0,88.88,88.9,88.76,88.78,7900.0
2005-11-23 14:55:00,88.78,88.85,88.78,88.81,4300.0,88.78,88.85,88.78,88.81,4300.0
2005-11-23 15:00:00,88.82,88.85,88.64,88.7,21500.0,88.82,88.85,88.64,88.7,21500.0
2005-11-23 15:05:00,88.7,88.71,88.54,88.56,12600.0,88.7,88.71,88.54,88.56,12600.0
2005-11-23 15:10:00,88.55,88.73,88.47,88.56,12000.0,88.55,88.73,88.47,88.56,12000.0
2005-11-23 15:15:00,88.63,88.64,88.54,88.6,10400.0,88.63,88.64,88.54,88.6,10400.0
2005-11-23 15:20:00,88.6,88.66,88.52,88.63,16500.0,88.6,88.66,88.52,88.63,16500.0
2005-11-23 15:25:00,88.63,88.63,88.56,88.58,9400.0,88.63,88.63,88.56,88.58,9400.0
2005-11-23 15:30:00,88.58,88.68,88.57,88.63,11500.0,88.58,88.68,88.57,88.63,11500.0
2005-11-23 15:35:00,88.63,88.65,88.55,88.61,15000.0,88.63,88.65,88.55,88.61,15000.0
2005-11-23 15:40:00,88.65,88.67,88.57,88.6,11700.0,88.65,88.67,88.57,88.6,11700.0
2005-11-23 15:45:00,88.6,88.61,88.47,88.5,15900.0,88.6,88.61,88.47,88.5,15900.0
2005-11-23 15:50:00,88.47,88.55,88.45,88.5,12700.0,88.47,88.55,88.45,88.5,12700.0
2005-11-23 15:55:00,88.5,88.66,88.5,88.6,20900.0,88.5,88.66,88.5,88.6,20900.0
2005-11-25 09:30:00,88.86,89.12,88.86,88.99,4600.0,88.86,89.12,88.86,88.99,4600.0
2005-11-25 09:35:00,89.0,89.0,88.71,88.71,2900.0,89.0,89.0,88.71,88.71,2900.0
2005-11-25 09:40:00,88.6,88.6,88.21,88.33,9300.0,88.6,88.6,88.21,88.33,9300.0
2005-11-25 09:45:00,88.3,88.3,88.02,88.05,3300.0,88.3,88.3,88.02,88.05,3300.0
2005-11-25 09:50:00,88.06,88.29,88.06,88.29,1800.0,88.06,88.29,88.06,88.29,1800.0
2005-11-25 09:55:00,88.34,88.44,88.34,88.42,3700.0,88.34,88.44,88.34,88.42,3700.0
2005-11-25 10:00:00,88.43,88.47,88.42,88.47,3900.0,88.43,88.47,88.42,88.47,3900.0
2005-11-25 10:05:00,88.49,88.5,88.32,88.33,5200.0,88.49,88.5,88.32,88.33,5200.0
2005-11-25 10:10:00,88.27,88.27,88.2,88.21,1700.0,88.27,88.27,88.2,88.21,1700.0
2005-11-25 10:15:00,88.26,88.27,88.08,88.19,1600.0,88.26,88.27,88.08,88.19,1600.0
2005-11-25 10:20:00,88.13,88.38,88.13,88.36,11100.0,88.13,88.38,88.13,88.36,11100.0
2005-11-25 10:25:00,88.35,88.37,88.26,88.37,1400.0,88.35,88.37,88.26,88.37,1400.0
2005-11-25 10:30:00,88.41,88.52,88.4,88.44,3400.0,88.41,88.52,88.4,88.44,3400.0
2005-11-25 10:35:00,88.52,88.64,88.5,88.57,3000.0,88.52,88.64,88.5,88.57,3000.0
2005-11-25 10:40:00,88.66,88.67,88.61,88.62,1100.0,88.66,88.67,88.61,88.62,1100.0
2005-11-25 10:45:00,88.64,88.68,88.57,88.57,3500.0,88.64,88.68,88.57,88.57,3500.0
2005-11-25 10:50:00,88.58,88.59,88.56,88.56,1800.0,88.58,88.59,88.56,88.56,1800.0
2005-11-25 10:55:00,88.55,88.62,88.55,88.62,800.0,88.55,88.62,88.55,88.62,800.0
2005-11-25 11:00:00,88.62,88.65,88.62,88.65,700.0,88.62,88.65,88.62,88.65,700.0
2005-11-25 11:05:00,88.69,88.73,88.67,88.73,6500.0,88.69,88.73,88.67,88.73,6500.0
2005-11-25 11:10:00,88.73,88.77,88.69,88.69,1500.0,88.73,88.77,88.69,88.69,1500.0
2005-11-25 11:15:00,88.73,88.78,88.73,88.78,1900.0,88.73,88.78,88.73,88.78,1900.0
2005-11-25 11:20:00,88.83,88.89,88.82,88.89,4600.0,88.83,88.89,88.82,88.89,4600.0
2005-11-25 11:25:00,88.82,88.86,88.76,88.85,3000.0,88.82,88.86,88.76,88.85,3000.0
2005-11-25 11:30:00,88.81,88.81,88.81,88.81,2100.0,88.81,88.81,88.81,88.81,2100.0
2005-11-25 11:35:00,88.81,88.81,88.77,88.77,1200.0,88.81,88.81,88.77,88.77,1200.0
2005-11-25 11:40:00,88.77,88.77,88.76,88.76,600.0,88.77,88.77,88.76,88.76,600.0
2005-11-25 11:45:00,88.71,88.71,88.7,88.7,1300.0,88.71,88.71,88.7,88.7,1300.0
2005-11-25 11:50:00,88.65,88.71,88.59,88.71,2700.0,88.65,88.71,88.59,88.71,2700.0
2005-11-25 11:55:00,88.71,88.8,88.71,88.79,4200.0,88.71,88.8,88.71,88.79,4200.0
2005-11-25 12:00:00,88.78,88.85,88.77,88.84,1400.0,88.78,88.85,88.77,88.84,1400.0
2005-11-25 12:05:00,88.84,88.9,88.84,88.86,7600.0,88.84,88.9,88.84,88.86,7600.0
2005-11-25 12:10:00,88.76,88.76,88.76,88.76,200.0,88.76,88.76,88.76,88.76,200.0
2005-11-25 12:15:00,88.75,88.75,88.67,88.68,1000.0,88.75,88.75,88.67,88.68,1000.0
2005-11-25 12:20:00,88.68,88.75,88.68,88.75,1000.0,88.68,88.75,88.68,88.75,1000.0
2005-11-25 12:25:00,88.8,88.91,88.8,88.9,4700.0,88.8,88.91,88.8,88.9,4700.0
2005-11-25 12:30:00,88.9,89.0,88.9,89.0,2200.0,88.9,89.0,88.9,89.0,2200.0
2005-11-25 12:35:00,89.0,89.05,89.0,89.03,2900.0,89.0,89.05,89.0,89.03,2900.0
2005-11-25 12:40:00,89.03,89.03,88.96,89.03,1800.0,89.03,89.03,88.96,89.03,1800.0
2005-11-25 12:45:00,89.05,89.15,88.96,88.96,7500.0,89.05,89.15,88.96,88.96,7500.0
2005-11-25 12:50:00,88.97,89.02,88.93,88.93,4200.0,88.97,89.02,88.93,88.93,4200.0
2005-11-25 12:55:00,88.93,88.95,88.86,88.94,7100.0,88.93,88.95,88.86,88.94,7100.0
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 13:05:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:10:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:15:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 13:25:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 13:35:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:40:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-25 13:45:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 13:55:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 14:05:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 14:15:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 14:25:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 14:35:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 14:45:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 14:55:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 15:05:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 15:15:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 15:25:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 15:35:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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 15:45:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
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
2005-11-25 15:55:00,88.94,88.94,88.94,88.94,0.0,88.94,88.94,88.94,88.94,0.0
2005-11-28 09:30:00,88.94,89.04,88.94,88.95,5900.0,88.94,89.04,88.94,88.95,5900.0
2005-11-28 09:35:00,89.02,89.02,88.79,88.79,10200.0,89.02,89.02,88.79,88.79,10200.0
2005-11-28 09:40:00,88.7,88.7,88.58,88.64,3700.0,88.7,88.7,88.58,88.64,3700.0
2005-11-28 09:45:00,88.64,88.64,88.5,88.57,5700.0,88.64,88.64,88.5,88.57,5700.0
2005-11-28 09:50:00,88.57,88.7,88.57,88.67,6200.0,88.57,88.7,88.57,88.67,6200.0
2005-11-28 09:55:00,88.7,88.7,88.47,88.5,5100.0,88.7,88.7,88.47,88.5,5100.0
2005-11-28 10:00:00,88.52,88.59,88.52,88.56,4800.0,88.52,88.59,88.52,88.56,4800.0
2005-11-28 10:05:00,88.57,88.71,88.5,88.7,9100.0,88.57,88.71,88.5,88.7,9100.0
2005-11-28 10:10:00,88.7,88.7,88.55,88.55,3800.0,88.7,88.7,88.55,88.55,3800.0
2005-11-28 10:15:00,88.46,88.51,88.4,88.46,11700.0,88.46,88.51,88.4,88.46,11700.0
2005-11-28 10:20:00,88.46,88.5,88.39,88.4,22900.0,88.46,88.5,88.39,88.4,22900.0
2005-11-28 10:25:00,88.39,88.39,88.3,88.38,6500.0,88.39,88.39,88.3,88.38,6500.0
2005-11-28 10:30:00,88.38,88.6,88.37,88.6,13300.0,88.38,88.6,88.37,88.6,13300.0
2005-11-28 10:35:00,88.6,88.6,88.43,88.47,12100.0,88.6,88.6,88.43,88.47,12100.0
2005-11-28 10:40:00,88.37,88.41,88.35,88.41,6800.0,88.37,88.41,88.35,88.41,6800.0
2005-11-28 10:45:00,88.41,88.56,88.4,88.56,13000.0,88.41,88.56,88.4,88.56,13000.0
2005-11-28 10:50:00,88.54,88.6,88.52,88.59,8400.0,88.54,88.6,88.52,88.59,8400.0
2005-11-28 10:55:00,88.61,88.61,88.59,88.6,8000.0,88.61,88.61,88.59,88.6,8000.0
2005-11-28 11:00:00,88.56,88.8,88.56,88.8,6100.0,88.56,88.8,88.56,88.8,6100.0
2005-11-28 11:05:00,88.8,88.8,88.72,88.79,6300.0,88.8,88.8,88.72,88.79,6300.0
2005-11-28 11:10:00,88.8,88.8,88.71,88.74,3900.0,88.8,88.8,88.71,88.74,3900.0
2005-11-28 11:15:00,88.79,88.92,88.77,88.91,3700.0,88.79,88.92,88.77,88.91,3700.0
2005-11-28 11:20:00,88.91,88.93,88.83,88.84,4200.0,88.91,88.93,88.83,88.84,4200.0
2005-11-28 11:25:00,88.84,88.88,88.68,88.7,9500.0,88.84,88.88,88.68,88.7,9500.0
2005-11-28 11:30:00,88.7,88.73,88.62,88.64,5600.0,88.7,88.73,88.62,88.64,5600.0
2005-11-28 11:35:00,88.63,88.63,88.45,88.48,8500.0,88.63,88.63,88.45,88.48,8500.0
2005-11-28 11:40:00,88.5,88.58,88.47,88.54,13100.0,88.5,88.58,88.47,88.54,13100.0
2005-11-28 11:45:00,88.54,88.54,88.48,88.53,17100.0,88.54,88.54,88.48,88.53,17100.0
2005-11-28 11:50:00,88.5,88.56,88.5,88.51,7400.0,88.5,88.56,88.5,88.51,7400.0
2005-11-28 11:55:00,88.5,88.52,88.45,88.5,26500.0,88.5,88.52,88.45,88.5,26500.0
2005-11-28 12:00:00,88.46,88.5,88.46,88.47,18700.0,88.46,88.5,88.46,88.47,18700.0
2005-11-28 12:05:00,88.48,88.54,88.48,88.51,5300.0,88.48,88.54,88.48,88.51,5300.0
2005-11-28 12:10:00,88.51,88.54,88.46,88.46,8400.0,88.51,88.54,88.46,88.46,8400.0
2005-11-28 12:15:00,88.46,88.51,88.46,88.5,27000.0,88.46,88.51,88.46,88.5,27000.0
2005-11-28 12:20:00,88.5,88.61,88.44,88.57,27700.0,88.5,88.61,88.44,88.57,27700.0
2005-11-28 12:25:00,88.58,88.58,88.34,88.38,7100.0,88.58,88.58,88.34,88.38,7100.0
2005-11-28 12:30:00,88.38,88.43,88.37,88.41,8000.0,88.38,88.43,88.37,88.41,8000.0
2005-11-28 12:35:00,88.41,88.43,88.4,88.42,5700.0,88.41,88.43,88.4,88.42,5700.0
2005-11-28 12:40:00,88.41,88.41,88.39,88.4,7900.0,88.41,88.41,88.39,88.4,7900.0
2005-11-28 12:45:00,88.4,88.41,88.34,88.34,19300.0,88.4,88.41,88.34,88.34,19300.0
2005-11-28 12:50:00,88.34,88.5,88.34,88.5,23400.0,88.34,88.5,88.34,88.5,23400.0
2005-11-28 12:55:00,88.5,88.55,88.48,88.5,7500.0,88.5,88.55,88.48,88.5,7500.0
2005-11-28 13:00:00,88.5,88.55,88.46,88.55,15500.0,88.5,88.55,88.46,88.55,15500.0
2005-11-28 13:05:00,88.56,88.56,88.48,88.5,19100.0,88.56,88.56,88.48,88.5,19100.0
2005-11-28 13:10:00,88.49,88.52,88.49,88.5,27500.0,88.49,88.52,88.49,88.5,27500.0
2005-11-28 13:15:00,88.49,88.51,88.45,88.49,10400.0,88.49,88.51,88.45,88.49,10400.0
2005-11-28 13:20:00,88.49,88.54,88.49,88.52,5200.0,88.49,88.54,88.49,88.52,5200.0
2005-11-28 13:25:00,88.54,88.56,88.51,88.52,3600.0,88.54,88.56,88.51,88.52,3600.0
2005-11-28 13:30:00,88.52,88.53,88.5,88.5,6600.0,88.52,88.53,88.5,88.5,6600.0
2005-11-28 13:35:00,88.5,88.52,88.5,88.5,9100.0,88.5,88.52,88.5,88.5,9100.0
2005-11-28 13:40:00,88.5,88.56,88.5,88.53,7600.0,88.5,88.56,88.5,88.53,7600.0
2005-11-28 13:45:00,88.5,88.55,88.47,88.47,13200.0,88.5,88.55,88.47,88.47,13200.0
2005-11-28 13:50:00,88.47,88.5,88.39,88.4,16100.0,88.47,88.5,88.39,88.4,16100.0
2005-11-28 13:55:00,88.4,88.45,88.32,88.33,7600.0,88.4,88.45,88.32,88.33,7600.0
2005-11-28 14:00:00,88.35,88.45,88.29,88.45,7200.0,88.35,88.45,88.29,88.45,7200.0
2005-11-28 14:05:00,88.44,88.44,88.25,88.29,7400.0,88.44,88.44,88.25,88.29,7400.0
2005-11-28 14:10:00,88.28,88.34,88.25,88.28,7000.0,88.28,88.34,88.25,88.28,7000.0
2005-11-28 14:15:00,88.29,88.31,88.22,88.22,29600.0,88.29,88.31,88.22,88.22,29600.0
2005-11-28 14:20:00,88.16,88.22,88.03,88.04,8700.0,88.16,88.22,88.03,88.04,8700.0
2005-11-28 14:25:00,88.04,88.07,87.93,87.94,24200.0,88.04,88.07,87.93,87.94,24200.0
2005-11-28 14:30:00,87.92,88.03,87.92,88.02,4000.0,87.92,88.03,87.92,88.02,4000.0
2005-11-28 14:35:00,88.02,88.03,87.95,87.98,8600.0,88.02,88.03,87.95,87.98,8600.0
2005-11-28 14:40:00,88.02,88.15,87.98,88.1,10700.0,88.02,88.15,87.98,88.1,10700.0
2005-11-28 14:45:00,88.02,88.03,87.96,88.0,3000.0,88.02,88.03,87.96,88.0,3000.0
2005-11-28 14:50:00,88.0,88.12,88.0,88.0,5300.0,88.0,88.12,88.0,88.0,5300.0
2005-11-28 14:55:00,88.03,88.1,88.03,88.09,8500.0,88.03,88.1,88.03,88.09,8500.0
2005-11-28 15:00:00,88.04,88.21,88.04,88.07,13300.0,88.04,88.21,88.04,88.07,13300.0
2005-11-28 15:05:00,88.03,88.08,88.0,88.08,8700.0,88.03,88.08,88.0,88.08,8700.0
2005-11-28 15:10:00,88.12,88.12,87.98,88.01,10700.0,88.12,88.12,87.98,88.01,10700.0
2005-11-28 15:15:00,87.98,87.98,87.95,87.96,8200.0,87.98,87.98,87.95,87.96,8200.0
2005-11-28 15:20:00,87.95,88.03,87.95,87.99,16800.0,87.95,88.03,87.95,87.99,16800.0
2005-11-28 15:25:00,87.95,87.99,87.89,87.98,18700.0,87.95,87.99,87.89,87.98,18700.0
2005-11-28 15:30:00,87.97,88.08,87.92,87.93,19400.0,87.97,88.08,87.92,87.93,19400.0
2005-11-28 15:35:00,87.95,88.0,87.89,87.89,14200.0,87.95,88.0,87.89,87.89,14200.0
2005-11-28 15:40:00,87.88,88.03,87.87,87.94,13800.0,87.88,88.03,87.87,87.94,13800.0
2005-11-28 15:45:00,87.93,88.01,87.92,88.01,18300.0,87.93,88.01,87.92,88.01,18300.0
2005-11-28 15:50:00,88.01,88.01,87.89,87.9,16100.0,88.01,88.01,87.89,87.9,16100.0
2005-11-28 15:55:00,87.92,88.0,87.89,87.99,19100.0,87.92,88.0,87.89,87.99,19100.0
2005-11-29 09:30:00,88.25,88.25,88.16,88.19,5500.0,88.25,88.25,88.16,88.19,5500.0
2005-11-29 09:35:00,88.2,88.2,88.0,88.1,7900.0,88.2,88.2,88.0,88.1,7900.0
2005-11-29 09:40:00,88.14,88.14,87.85,87.98,9200.0,88.14,88.14,87.85,87.98,9200.0
2005-11-29 09:45:00,87.97,87.98,87.89,87.91,4200.0,87.97,87.98,87.89,87.91,4200.0
2005-11-29 09:50:00,87.97,88.01,87.93,88.0,9300.0,87.97,88.01,87.93,88.0,9300.0
2005-11-29 09:55:00,87.99,88.04,87.93,88.04,4800.0,87.99,88.04,87.93,88.04,4800.0
2005-11-29 10:00:00,88.02,88.3,88.02,88.14,30800.0,88.02,88.3,88.02,88.14,30800.0
2005-11-29 10:05:00,88.14,88.47,88.14,88.28,46000.0,88.14,88.47,88.14,88.28,46000.0
2005-11-29 10:10:00,88.28,88.39,88.28,88.31,19100.0,88.28,88.39,88.28,88.31,19100.0
2005-11-29 10:15:00,88.3,88.43,88.28,88.43,8700.0,88.3,88.43,88.28,88.43,8700.0
2005-11-29 10:20:00,88.39,88.4,88.33,88.35,12400.0,88.39,88.4,88.33,88.35,12400.0
2005-11-29 10:25:00,88.36,88.41,88.34,88.38,7900.0,88.36,88.41,88.34,88.38,7900.0
2005-11-29 10:30:00,88.36,88.43,88.36,88.4,8500.0,88.36,88.43,88.36,88.4,8500.0
2005-11-29 10:35:00,88.42,88.53,88.41,88.48,13700.0,88.42,88.53,88.41,88.48,13700.0
2005-11-29 10:40:00,88.48,88.48,88.46,88.46,9900.0,88.48,88.48,88.46,88.46,9900.0
2005-11-29 10:45:00,88.46,88.46,88.3,88.32,14300.0,88.46,88.46,88.3,88.32,14300.0
2005-11-29 10:50:00,88.3,88.37,88.27,88.36,12400.0,88.3,88.37,88.27,88.36,12400.0
2005-11-29 10:55:00,88.34,88.34,88.19,88.19,8300.0,88.34,88.34,88.19,88.19,8300.0
2005-11-29 11:00:00,88.22,88.31,88.19,88.2,13700.0,88.22,88.31,88.19,88.2,13700.0
2005-11-29 11:05:00,88.19,88.19,88.05,88.05,27800.0,88.19,88.19,88.05,88.05,27800.0
2005-11-29 11:10:00,88.02,88.02,87.9,88.0,4600.0,88.02,88.02,87.9,88.0,4600.0
2005-11-29 11:15:00,88.03,88.11,88.03,88.11,12700.0,88.03,88.11,88.03,88.11,12700.0
2005-11-29 11:20:00,88.1,88.12,87.96,87.96,16500.0,88.1,88.12,87.96,87.96,16500.0
2005-11-29 11:25:00,87.98,88.0,87.97,88.0,6500.0,87.98,88.0,87.97,88.0,6500.0
2005-11-29 11:30:00,87.99,88.02,87.98,88.0,8000.0,87.99,88.02,87.98,88.0,8000.0
2005-11-29 11:35:00,88.0,88.0,87.96,87.98,10600.0,88.0,88.0,87.96,87.98,10600.0
2005-11-29 11:40:00,87.97,88.01,87.95,88.01,12000.0,87.97,88.01,87.95,88.01,12000.0
2005-11-29 11:45:00,88.04,88.09,88.04,88.07,5800.0,88.04,88.09,88.04,88.07,5800.0
2005-11-29 11:50:00,88.07,88.09,88.06,88.09,14000.0,88.07,88.09,88.06,88.09,14000.0
2005-11-29 11:55:00,88.09,88.09,88.05,88.07,8800.0,88.09,88.09,88.05,88.07,8800.0
2005-11-29 12:00:00,88.07,88.07,87.98,87.99,10400.0,88.07,88.07,87.98,87.99,10400.0
2005-11-29 12:05:00,87.99,88.04,87.99,88.0,5700.0,87.99,88.04,87.99,88.0,5700.0
2005-11-29 12:10:00,87.99,88.01,87.95,87.97,6500.0,87.99,88.01,87.95,87.97,6500.0
2005-11-29 12:15:00,87.97,87.97,87.95,87.96,16100.0,87.97,87.97,87.95,87.96,16100.0
2005-11-29 12:20:00,87.96,87.98,87.93,87.96,17900.0,87.96,87.98,87.93,87.96,17900.0
2005-11-29 12:25:00,87.97,88.1,87.93,88.05,16000.0,87.97,88.1,87.93,88.05,16000.0
2005-11-29 12:30:00,88.05,88.1,87.98,88.06,12800.0,88.05,88.1,87.98,88.06,12800.0
2005-11-29 12:35:00,88.06,88.06,88.01,88.03,5300.0,88.06,88.06,88.01,88.03,5300.0
2005-11-29 12:40:00,88.04,88.15,88.03,88.1,25100.0,88.04,88.15,88.03,88.1,25100.0
2005-11-29 12:45:00,88.11,88.11,88.01,88.05,5000.0,88.11,88.11,88.01,88.05,5000.0
2005-11-29 12:50:00,88.05,88.09,88.04,88.09,17500.0,88.05,88.09,88.04,88.09,17500.0
2005-11-29 12:55:00,88.1,88.14,88.07,88.14,11500.0,88.1,88.14,88.07,88.14,11500.0
2005-11-29 13:00:00,88.18,88.21,88.11,88.11,5800.0,88.18,88.21,88.11,88.11,5800.0
2005-11-29 13:05:00,88.11,88.11,88.07,88.1,13400.0,88.11,88.11,88.07,88.1,13400.0
2005-11-29 13:10:00,88.1,88.1,88.05,88.05,6300.0,88.1,88.1,88.05,88.05,6300.0
2005-11-29 13:15:00,88.06,88.08,88.01,88.05,15500.0,88.06,88.08,88.01,88.05,15500.0
2005-11-29 13:20:00,88.05,88.05,88.0,88.01,7800.0,88.05,88.05,88.0,88.01,7800.0
2005-11-29 13:25:00,88.01,88.05,88.01,88.03,9600.0,88.01,88.05,88.01,88.03,9600.0
2005-11-29 13:30:00,88.03,88.06,88.0,88.0,16300.0,88.03,88.06,88.0,88.0,16300.0
2005-11-29 13:35:00,88.0,88.0,87.92,87.99,23000.0,88.0,88.0,87.92,87.99,23000.0
2005-11-29 13:40:00,87.98,87.99,87.93,87.97,5600.0,87.98,87.99,87.93,87.97,5600.0
2005-11-29 13:45:00,87.96,88.01,87.94,87.98,5700.0,87.96,88.01,87.94,87.98,5700.0
2005-11-29 13:50:00,87.99,88.06,87.91,88.03,31800.0,87.99,88.06,87.91,88.03,31800.0
2005-11-29 13:55:00,88.0,88.03,88.0,88.0,24000.0,88.0,88.03,88.0,88.0,24000.0
2005-11-29 14:00:00,88.03,88.18,87.99,88.18,16400.0,88.03,88.18,87.99,88.18,16400.0
2005-11-29 14:05:00,88.17,88.2,88.17,88.19,2800.0,88.17,88.2,88.17,88.19,2800.0
2005-11-29 14:10:00,88.19,88.19,88.15,88.15,3900.0,88.19,88.19,88.15,88.15,3900.0
2005-11-29 14:15:00,88.15,88.16,88.12,88.14,2500.0,88.15,88.16,88.12,88.14,2500.0
2005-11-29 14:20:00,88.14,88.15,88.14,88.14,14200.0,88.14,88.15,88.14,88.14,14200.0
2005-11-29 14:25:00,88.14,88.14,88.08,88.09,11000.0,88.14,88.14,88.08,88.09,11000.0
2005-11-29 14:30:00,88.09,88.12,88.05,88.1,28900.0,88.09,88.12,88.05,88.1,28900.0
2005-11-29 14:35:00,88.1,88.12,88.07,88.07,8800.0,88.1,88.12,88.07,88.07,8800.0
2005-11-29 14:40:00,88.06,88.14,88.06,88.14,13300.0,88.06,88.14,88.06,88.14,13300.0
2005-11-29 14:45:00,88.1,88.27,88.1,88.27,9700.0,88.1,88.27,88.1,88.27,9700.0
2005-11-29 14:50:00,88.26,88.27,88.13,88.14,7700.0,88.26,88.27,88.13,88.14,7700.0
2005-11-29 14:55:00,88.15,88.18,88.15,88.15,3400.0,88.15,88.18,88.15,88.15,3400.0
2005-11-29 15:00:00,88.15,88.15,88.12,88.14,3500.0,88.15,88.15,88.12,88.14,3500.0
2005-11-29 15:05:00,88.14,88.14,87.99,88.08,10900.0,88.14,88.14,87.99,88.08,10900.0
2005-11-29 15:10:00,88.08,88.11,88.04,88.04,3900.0,88.08,88.11,88.04,88.04,3900.0
2005-11-29 15:15:00,88.05,88.14,88.05,88.14,4300.0,88.05,88.14,88.05,88.14,4300.0
2005-11-29 15:20:00,88.15,88.15,88.05,88.05,6900.0,88.15,88.15,88.05,88.05,6900.0
2005-11-29 15:25:00,88.07,88.1,88.05,88.07,9200.0,88.07,88.1,88.05,88.07,9200.0
2005-11-29 15:30:00,88.07,88.07,88.0,88.01,22100.0,88.07,88.07,88.0,88.01,22100.0
2005-11-29 15:35:00,88.01,88.05,88.01,88.05,12000.0,88.01,88.05,88.01,88.05,12000.0
2005-11-29 15:40:00,88.05,88.07,88.0,88.07,15100.0,88.05,88.07,88.0,88.07,15100.0
2005-11-29 15:45:00,88.07,88.07,87.97,88.01,25000.0,88.07,88.07,87.97,88.01,25000.0
2005-11-29 15:50:00,88.01,88.02,87.97,88.02,16400.0,88.01,88.02,87.97,88.02,16400.0
2005-11-29 15:55:00,88.01,88.04,88.0,88.01,14400.0,88.01,88.04,88.0,88.01,14400.0
2005-11-30 09:30:00,88.25,88.3,88.17,88.3,12700.0,88.25,88.3,88.17,88.3,12700.0
2005-11-30 09:35:00,88.29,88.46,88.28,88.38,32600.0,88.29,88.46,88.28,88.38,32600.0
2005-11-30 09:40:00,88.33,88.35,88.23,88.23,19900.0,88.33,88.35,88.23,88.23,19900.0
2005-11-30 09:45:00,88.23,88.3,88.12,88.15,11800.0,88.23,88.3,88.12,88.15,11800.0
2005-11-30 09:50:00,88.15,88.21,88.15,88.19,12400.0,88.15,88.21,88.15,88.19,12400.0
2005-11-30 09:55:00,88.2,88.23,88.15,88.15,10700.0,88.2,88.23,88.15,88.15,10700.0
2005-11-30 10:00:00,88.15,88.22,88.14,88.19,22600.0,88.15,88.22,88.14,88.19,22600.0
2005-11-30 10:05:00,88.2,88.25,88.12,88.13,19000.0,88.2,88.25,88.12,88.13,19000.0
2005-11-30 10:10:00,88.13,88.2,88.1,88.19,11400.0,88.13,88.2,88.1,88.19,11400.0
2005-11-30 10:15:00,88.2,88.25,88.19,88.25,4900.0,88.2,88.25,88.19,88.25,4900.0
2005-11-30 10:20:00,88.25,88.47,88.25,88.45,19400.0,88.25,88.47,88.25,88.45,19400.0
2005-11-30 10:25:00,88.5,88.82,88.5,88.77,8200.0,88.5,88.82,88.5,88.77,8200.0
2005-11-30 10:30:00,88.7,88.7,88.6,88.63,11400.0,88.7,88.7,88.6,88.63,11400.0
2005-11-30 10:35:00,88.62,88.65,88.6,88.62,3300.0,88.62,88.65,88.6,88.62,3300.0
2005-11-30 10:40:00,88.62,88.65,88.6,88.61,4300.0,88.62,88.65,88.6,88.61,4300.0
2005-11-30 10:45:00,88.61,88.64,88.59,88.59,4400.0,88.61,88.64,88.59,88.59,4400.0
2005-11-30 10:50:00,88.59,88.64,88.59,88.62,13000.0,88.59,88.64,88.59,88.62,13000.0
2005-11-30 10:55:00,88.59,88.62,88.56,88.61,6500.0,88.59,88.62,88.56,88.61,6500.0
2005-11-30 11:00:00,88.61,88.61,88.57,88.61,3400.0,88.61,88.61,88.57,88.61,3400.0
2005-11-30 11:05:00,88.58,88.76,88.58,88.74,28800.0,88.58,88.76,88.58,88.74,28800.0
2005-11-30 11:10:00,88.77,88.84,88.77,88.84,600.0,88.77,88.84,88.77,88.84,600.0
2005-11-30 11:15:00,88.84,88.84,88.8,88.84,1200.0,88.84,88.84,88.8,88.84,1200.0
2005-11-30 11:20:00,88.82,88.83,88.79,88.79,6000.0,88.82,88.83,88.79,88.79,6000.0
2005-11-30 11:25:00,88.8,88.85,88.79,88.85,5200.0,88.8,88.85,88.79,88.85,5200.0
2005-11-30 11:30:00,88.84,88.85,88.71,88.71,10500.0,88.84,88.85,88.71,88.71,10500.0
2005-11-30 11:35:00,88.65,88.65,88.51,88.56,6500.0,88.65,88.65,88.51,88.56,6500.0
2005-11-30 11:40:00,88.6,88.63,88.56,88.6,1600.0,88.6,88.63,88.56,88.6,1600.0
2005-11-30 11:45:00,88.62,88.62,88.45,88.5,3300.0,88.62,88.62,88.45,88.5,3300.0
2005-11-30 11:50:00,88.5,88.5,88.31,88.32,19400.0,88.5,88.5,88.31,88.32,19400.0
2005-11-30 11:55:00,88.32,88.58,88.31,88.37,11300.0,88.32,88.58,88.31,88.37,11300.0
2005-11-30 12:00:00,88.42,88.42,88.35,88.4,8100.0,88.42,88.42,88.35,88.4,8100.0
2005-11-30 12:05:00,88.4,88.44,88.4,88.44,13200.0,88.4,88.44,88.4,88.44,13200.0
2005-11-30 12:10:00,88.43,88.43,88.34,88.34,2200.0,88.43,88.43,88.34,88.34,2200.0
2005-11-30 12:15:00,88.3,88.32,88.16,88.2,9600.0,88.3,88.32,88.16,88.2,9600.0
2005-11-30 12:20:00,88.17,88.21,88.16,88.19,2700.0,88.17,88.21,88.16,88.19,2700.0
2005-11-30 12:25:00,88.19,88.19,88.13,88.13,25800.0,88.19,88.19,88.13,88.13,25800.0
2005-11-30 12:30:00,88.09,88.12,88.07,88.12,7500.0,88.09,88.12,88.07,88.12,7500.0
2005-11-30 12:35:00,88.15,88.15,88.14,88.15,2900.0,88.15,88.15,88.14,88.15,2900.0
2005-11-30 12:40:00,88.15,88.15,88.14,88.14,2400.0,88.15,88.15,88.14,88.14,2400.0
2005-11-30 12:45:00,88.15,88.23,88.09,88.2,6100.0,88.15,88.23,88.09,88.2,6100.0
2005-11-30 12:50:00,88.22,88.22,88.19,88.19,3200.0,88.22,88.22,88.19,88.19,3200.0
2005-11-30 12:55:00,88.19,88.27,88.19,88.27,1600.0,88.19,88.27,88.19,88.27,1600.0
2005-11-30 13:00:00,88.25,88.25,88.23,88.24,1800.0,88.25,88.25,88.23,88.24,1800.0
2005-11-30 13:05:00,88.25,88.36,88.25,88.36,10100.0,88.25,88.36,88.25,88.36,10100.0
2005-11-30 13:10:00,88.33,88.38,88.33,88.35,10100.0,88.33,88.38,88.33,88.35,10100.0
2005-11-30 13:15:00,88.34,88.4,88.3,88.4,19100.0,88.34,88.4,88.3,88.4,19100.0
2005-11-30 13:20:00,88.4,88.44,88.37,88.44,10200.0,88.4,88.44,88.37,88.44,10200.0
2005-11-30 13:25:00,88.46,88.46,88.37,88.44,4900.0,88.46,88.46,88.37,88.44,4900.0
2005-11-30 13:30:00,88.42,88.5,88.38,88.49,5200.0,88.42,88.5,88.38,88.49,5200.0
2005-11-30 13:35:00,88.5,88.52,88.47,88.5,4100.0,88.5,88.52,88.47,88.5,4100.0
2005-11-30 13:40:00,88.51,88.51,88.48,88.5,7000.0,88.51,88.51,88.48,88.5,7000.0
2005-11-30 13:45:00,88.5,88.54,88.45,88.45,7200.0,88.5,88.54,88.45,88.45,7200.0
2005-11-30 13:50:00,88.51,88.52,88.46,88.46,10300.0,88.51,88.52,88.46,88.46,10300.0
2005-11-30 13:55:00,88.42,88.46,88.36,88.41,2200.0,88.42,88.46,88.36,88.41,2200.0
2005-11-30 14:00:00,88.38,88.63,88.38,88.62,13700.0,88.38,88.63,88.38,88.62,13700.0
2005-11-30 14:05:00,88.61,88.65,88.43,88.59,19900.0,88.61,88.65,88.43,88.59,19900.0
2005-11-30 14:10:00,88.59,88.63,88.49,88.55,12100.0,88.59,88.63,88.49,88.55,12100.0
2005-11-30 14:15:00,88.54,88.58,88.42,88.51,11600.0,88.54,88.58,88.42,88.51,11600.0
2005-11-30 14:20:00,88.58,88.71,88.58,88.7,5500.0,88.58,88.71,88.58,88.7,5500.0
2005-11-30 14:25:00,88.7,88.71,88.62,88.7,2900.0,88.7,88.71,88.62,88.7,2900.0
2005-11-30 14:30:00,88.7,88.7,88.54,88.57,3200.0,88.7,88.7,88.54,88.57,3200.0
2005-11-30 14:35:00,88.55,88.65,88.53,88.6,15000.0,88.55,88.65,88.53,88.6,15000.0
2005-11-30 14:40:00,88.6,88.66,88.54,88.56,11500.0,88.6,88.66,88.54,88.56,11500.0
2005-11-30 14:45:00,88.56,88.67,88.53,88.55,6100.0,88.56,88.67,88.53,88.55,6100.0
2005-11-30 14:50:00,88.58,88.58,88.49,88.51,16700.0,88.58,88.58,88.49,88.51,16700.0
2005-11-30 14:55:00,88.52,88.69,88.52,88.69,8700.0,88.52,88.69,88.52,88.69,8700.0
2005-11-30 15:00:00,88.69,88.71,88.51,88.53,21500.0,88.69,88.71,88.51,88.53,21500.0
2005-11-30 15:05:00,88.51,88.67,88.51,88.66,16500.0,88.51,88.67,88.51,88.66,16500.0
2005-11-30 15:10:00,88.67,88.7,88.53,88.58,27600.0,88.67,88.7,88.53,88.58,27600.0
2005-11-30 15:15:00,88.6,88.82,88.57,88.72,28800.0,88.6,88.82,88.57,88.72,28800.0
2005-11-30 15:20:00,88.72,88.72,88.52,88.54,17000.0,88.72,88.72,88.52,88.54,17000.0
2005-11-30 15:25:00,88.53,88.7,88.51,88.66,26400.0,88.53,88.7,88.51,88.66,26400.0
2005-11-30 15:30:00,88.67,88.67,88.61,88.61,16100.0,88.67,88.67,88.61,88.61,16100.0
2005-11-30 15:35:00,88.59,88.71,88.56,88.71,19200.0,88.59,88.71,88.56,88.71,19200.0
2005-11-30 15:40:00,88.7,88.7,88.61,88.68,19400.0,88.7,88.7,88.61,88.68,19400.0
2005-11-30 15:45:00,88.64,88.9,88.64,88.9,42400.0,88.64,88.9,88.64,88.9,42400.0
2005-11-30 15:50:00,88.9,88.93,88.6,88.66,100100.0,88.9,88.93,88.6,88.66,100100.0
2005-11-30 15:55:00,88.66,89.13,88.65,89.07,152400.0,88.66,89.13,88.65,89.07,152400.0
2005-12-01 09:30:00,89.06,89.06,88.7,88.7,19100.0,89.06,89.06,88.7,88.7,19100.0
2005-12-01 09:35:00,88.74,88.74,88.36,88.65,31900.0,88.74,88.74,88.36,88.65,31900.0
2005-12-01 09:40:00,88.64,88.66,88.6,88.66,18100.0,88.64,88.66,88.6,88.66,18100.0
2005-12-01 09:45:00,88.71,88.85,88.71,88.74,15000.0,88.71,88.85,88.71,88.74,15000.0
2005-12-01 09:50:00,88.65,88.85,88.61,88.85,10200.0,88.65,88.85,88.61,88.85,10200.0
2005-12-01 09:55:00,88.85,88.9,88.66,88.66,6800.0,88.85,88.9,88.66,88.66,6800.0
2005-12-01 10:00:00,88.73,88.85,88.65,88.67,13700.0,88.73,88.85,88.65,88.67,13700.0
2005-12-01 10:05:00,88.67,88.68,88.58,88.65,8100.0,88.67,88.68,88.58,88.65,8100.0
2005-12-01 10:10:00,88.62,88.62,88.5,88.5,9700.0,88.62,88.62,88.5,88.5,9700.0
2005-12-01 10:15:00,88.45,88.54,88.45,88.54,9700.0,88.45,88.54,88.45,88.54,9700.0
2005-12-01 10:20:00,88.53,88.55,88.3,88.31,8100.0,88.53,88.55,88.3,88.31,8100.0
2005-12-01 10:25:00,88.3,88.31,88.24,88.27,11300.0,88.3,88.31,88.24,88.27,11300.0
2005-12-01 10:30:00,88.27,88.31,88.25,88.3,7600.0,88.27,88.31,88.25,88.3,7600.0
2005-12-01 10:35:00,88.29,88.31,88.28,88.3,14400.0,88.29,88.31,88.28,88.3,14400.0
2005-12-01 10:40:00,88.29,88.32,88.29,88.31,9300.0,88.29,88.32,88.29,88.31,9300.0
2005-12-01 10:45:00,88.33,88.56,88.32,88.55,6200.0,88.33,88.56,88.32,88.55,6200.0
2005-12-01 10:50:00,88.55,88.55,88.5,88.52,8500.0,88.55,88.55,88.5,88.52,8500.0
2005-12-01 10:55:00,88.53,88.64,88.53,88.6,15000.0,88.53,88.64,88.53,88.6,15000.0
2005-12-01 11:00:00,88.59,88.63,88.5,88.51,14600.0,88.59,88.63,88.5,88.51,14600.0
2005-12-01 11:05:00,88.51,88.6,88.51,88.57,11400.0,88.51,88.6,88.51,88.57,11400.0
2005-12-01 11:10:00,88.57,88.63,88.48,88.58,10400.0,88.57,88.63,88.48,88.58,10400.0
2005-12-01 11:15:00,88.56,88.6,88.54,88.6,5300.0,88.56,88.6,88.54,88.6,5300.0
2005-12-01 11:20:00,88.59,88.62,88.51,88.53,8500.0,88.59,88.62,88.51,88.53,8500.0
2005-12-01 11:25:00,88.53,88.6,88.53,88.6,6400.0,88.53,88.6,88.53,88.6,6400.0
2005-12-01 11:30:00,88.58,88.64,88.57,88.64,8100.0,88.58,88.64,88.57,88.64,8100.0
2005-12-01 11:35:00,88.63,88.71,88.61,88.68,7100.0,88.63,88.71,88.61,88.68,7100.0
2005-12-01 11:40:00,88.71,88.79,88.71,88.75,7300.0,88.71,88.79,88.71,88.75,7300.0
2005-12-01 11:45:00,88.76,88.89,88.75,88.89,4000.0,88.76,88.89,88.75,88.89,4000.0
2005-12-01 11:50:00,88.89,88.97,88.89,88.97,6700.0,88.89,88.97,88.89,88.97,6700.0
2005-12-01 11:55:00,88.96,89.01,88.96,88.96,5600.0,88.96,89.01,88.96,88.96,5600.0
2005-12-01 12:00:00,88.95,89.0,88.92,88.94,11400.0,88.95,89.0,88.92,88.94,11400.0
2005-12-01 12:05:00,88.94,88.99,88.94,88.99,4000.0,88.94,88.99,88.94,88.99,4000.0
2005-12-01 12:10:00,89.02,89.05,89.0,89.05,4300.0,89.02,89.05,89.0,89.05,4300.0
2005-12-01 12:15:00,89.06,89.11,89.05,89.11,3100.0,89.06,89.11,89.05,89.11,3100.0
2005-12-01 12:20:00,89.11,89.2,89.11,89.17,4400.0,89.11,89.2,89.11,89.17,4400.0
2005-12-01 12:25:00,89.17,89.24,89.17,89.24,2900.0,89.17,89.24,89.17,89.24,2900.0
2005-12-01 12:30:00,89.24,89.4,89.24,89.32,31000.0,89.24,89.4,89.24,89.32,31000.0
2005-12-01 12:35:00,89.33,89.39,89.33,89.39,7900.0,89.33,89.39,89.33,89.39,7900.0
2005-12-01 12:40:00,89.37,89.38,89.32,89.37,8500.0,89.37,89.38,89.32,89.37,8500.0
2005-12-01 12:45:00,89.38,89.54,89.36,89.5,32200.0,89.38,89.54,89.36,89.5,32200.0
2005-12-01 12:50:00,89.55,89.59,89.54,89.59,19600.0,89.55,89.59,89.54,89.59,19600.0
2005-12-01 12:55:00,89.59,89.65,89.57,89.58,8000.0,89.59,89.65,89.57,89.58,8000.0
2005-12-01 13:00:00,89.58,89.69,89.58,89.64,16300.0,89.58,89.69,89.58,89.64,16300.0
2005-12-01 13:05:00,89.63,89.63,89.58,89.6,21900.0,89.63,89.63,89.58,89.6,21900.0
2005-12-01 13:10:00,89.61,89.64,89.58,89.59,10100.0,89.61,89.64,89.58,89.59,10100.0
2005-12-01 13:15:00,89.58,89.58,89.56,89.57,7700.0,89.58,89.58,89.56,89.57,7700.0
2005-12-01 13:20:00,89.57,89.57,89.51,89.55,17300.0,89.57,89.57,89.51,89.55,17300.0
2005-12-01 13:25:00,89.55,89.72,89.55,89.67,9300.0,89.55,89.72,89.55,89.67,9300.0
2005-12-01 13:30:00,89.68,89.69,89.62,89.68,15000.0,89.68,89.69,89.62,89.68,15000.0
2005-12-01 13:35:00,89.68,89.74,89.66,89.69,8300.0,89.68,89.74,89.66,89.69,8300.0
2005-12-01 13:40:00,89.69,89.73,89.64,89.64,11900.0,89.69,89.73,89.64,89.64,11900.0
2005-12-01 13:45:00,89.64,89.64,89.54,89.61,5500.0,89.64,89.64,89.54,89.61,5500.0
2005-12-01 13:50:00,89.61,89.83,89.61,89.76,20900.0,89.61,89.83,89.61,89.76,20900.0
2005-12-01 13:55:00,89.77,89.77,89.64,89.7,7000.0,89.77,89.77,89.64,89.7,7000.0
2005-12-01 14:00:00,89.69,89.69,89.56,89.59,5600.0,89.69,89.69,89.56,89.59,5600.0
2005-12-01 14:05:00,89.59,89.75,89.59,89.72,6700.0,89.59,89.75,89.59,89.72,6700.0
2005-12-01 14:10:00,89.72,89.76,89.65,89.67,7700.0,89.72,89.76,89.65,89.67,7700.0
2005-12-01 14:15:00,89.69,89.79,89.69,89.73,5800.0,89.69,89.79,89.69,89.73,5800.0
2005-12-01 14:20:00,89.74,89.75,89.64,89.65,5300.0,89.74,89.75,89.64,89.65,5300.0
2005-12-01 14:25:00,89.65,89.83,89.65,89.83,15200.0,89.65,89.83,89.65,89.83,15200.0
2005-12-01 14:30:00,89.77,89.82,89.75,89.75,17200.0,89.77,89.82,89.75,89.75,17200.0
2005-12-01 14:35:00,89.72,89.73,89.66,89.66,11300.0,89.72,89.73,89.66,89.66,11300.0
2005-12-01 14:40:00,89.65,89.76,89.6,89.76,20400.0,89.65,89.76,89.6,89.76,20400.0
2005-12-01 14:45:00,89.73,89.77,89.7,89.74,9700.0,89.73,89.77,89.7,89.74,9700.0
2005-12-01 14:50:00,89.74,89.76,89.71,89.76,7500.0,89.74,89.76,89.71,89.76,7500.0
2005-12-01 14:55:00,89.78,89.79,89.74,89.76,6600.0,89.78,89.79,89.74,89.76,6600.0
2005-12-01 15:00:00,89.78,89.79,89.74,89.77,15500.0,89.78,89.79,89.74,89.77,15500.0
2005-12-01 15:05:00,89.79,89.79,89.7,89.71,21500.0,89.79,89.79,89.7,89.71,21500.0
2005-12-01 15:10:00,89.71,89.71,89.63,89.63,13900.0,89.71,89.71,89.63,89.63,13900.0
2005-12-01 15:15:00,89.63,89.68,89.45,89.53,27900.0,89.63,89.68,89.45,89.53,27900.0
2005-12-01 15:20:00,89.54,89.54,89.4,89.4,15700.0,89.54,89.54,89.4,89.4,15700.0
2005-12-01 15:25:00,89.4,89.51,89.39,89.51,9900.0,89.4,89.51,89.39,89.51,9900.0
2005-12-01 15:30:00,89.51,89.58,89.47,89.5,10900.0,89.51,89.58,89.47,89.5,10900.0
2005-12-01 15:35:00,89.55,89.55,89.36,89.43,13100.0,89.55,89.55,89.36,89.43,13100.0
2005-12-01 15:40:00,89.46,89.6,89.38,89.56,9000.0,89.46,89.6,89.38,89.56,9000.0
2005-12-01 15:45:00,89.56,89.6,89.5,89.53,13900.0,89.56,89.6,89.5,89.53,13900.0
2005-12-01 15:50:00,89.53,89.69,89.53,89.59,11000.0,89.53,89.69,89.53,89.59,11000.0
2005-12-01 15:55:00,89.58,89.58,89.45,89.46,17700.0,89.58,89.58,89.45,89.46,17700.0
2005-12-02 09:30:00,89.15,89.15,88.69,88.76,27800.0,89.15,89.15,88.69,88.76,27800.0
2005-12-02 09:35:00,88.73,88.99,88.73,88.96,29900.0,88.73,88.99,88.73,88.96,29900.0
2005-12-02 09:40:00,88.94,89.0,88.7,88.73,42400.0,88.94,89.0,88.7,88.73,42400.0
2005-12-02 09:45:00,88.71,88.87,88.64,88.66,28200.0,88.71,88.87,88.64,88.66,28200.0
2005-12-02 09:50:00,88.72,88.79,88.54,88.75,26800.0,88.72,88.79,88.54,88.75,26800.0
2005-12-02 09:55:00,88.76,88.79,88.65,88.69,14100.0,88.76,88.79,88.65,88.69,14100.0
2005-12-02 10:00:00,88.66,88.75,88.66,88.67,25100.0,88.66,88.75,88.66,88.67,25100.0
2005-12-02 10:05:00,88.72,88.75,88.51,88.65,28900.0,88.72,88.75,88.51,88.65,28900.0
2005-12-02 10:10:00,88.65,88.74,88.62,88.72,14100.0,88.65,88.74,88.62,88.72,14100.0
2005-12-02 10:15:00,88.71,88.73,88.54,88.58,11600.0,88.71,88.73,88.54,88.58,11600.0
2005-12-02 10:20:00,88.58,88.67,88.55,88.63,13600.0,88.58,88.67,88.55,88.63,13600.0
2005-12-02 10:25:00,88.64,88.79,88.52,88.6,19200.0,88.64,88.79,88.52,88.6,19200.0
2005-12-02 10:30:00,88.6,88.76,88.6,88.75,10200.0,88.6,88.76,88.6,88.75,10200.0
2005-12-02 10:35:00,88.74,88.78,88.56,88.59,22800.0,88.74,88.78,88.56,88.59,22800.0
2005-12-02 10:40:00,88.59,88.75,88.59,88.71,10300.0,88.59,88.75,88.59,88.71,10300.0
2005-12-02 10:45:00,88.72,88.86,88.7,88.71,9900.0,88.72,88.86,88.7,88.71,9900.0
2005-12-02 10:50:00,88.7,88.7,88.49,88.52,16700.0,88.7,88.7,88.49,88.52,16700.0
2005-12-02 10:55:00,88.53,88.56,88.46,88.47,13800.0,88.53,88.56,88.46,88.47,13800.0
2005-12-02 11:00:00,88.5,88.51,88.41,88.42,13300.0,88.5,88.51,88.41,88.42,13300.0
2005-12-02 11:05:00,88.42,88.47,88.37,88.37,16700.0,88.42,88.47,88.37,88.37,16700.0
2005-12-02 11:10:00,88.37,88.48,88.3,88.48,6400.0,88.37,88.48,88.3,88.48,6400.0
2005-12-02 11:15:00,88.57,88.71,88.55,88.69,2800.0,88.57,88.71,88.55,88.69,2800.0
2005-12-02 11:20:00,88.72,88.76,88.72,88.74,4300.0,88.72,88.76,88.72,88.74,4300.0
2005-12-02 11:25:00,88.74,88.86,88.74,88.8,7500.0,88.74,88.86,88.74,88.8,7500.0
2005-12-02 11:30:00,88.82,88.94,88.81,88.93,6300.0,88.82,88.94,88.81,88.93,6300.0
2005-12-02 11:35:00,88.94,88.94,88.91,88.93,3500.0,88.94,88.94,88.91,88.93,3500.0
2005-12-02 11:40:00,88.93,89.01,88.89,89.0,6100.0,88.93,89.01,88.89,89.0,6100.0
2005-12-02 11:45:00,89.01,89.06,88.99,88.99,5700.0,89.01,89.06,88.99,88.99,5700.0
2005-12-02 11:50:00,89.0,89.05,89.0,89.05,3300.0,89.0,89.05,89.0,89.05,3300.0
2005-12-02 11:55:00,89.04,89.06,88.95,88.96,5200.0,89.04,89.06,88.95,88.96,5200.0
2005-12-02 12:00:00,88.97,89.0,88.87,89.0,5300.0,88.97,89.0,88.87,89.0,5300.0
2005-12-02 12:05:00,89.04,89.04,88.99,89.0,7500.0,89.04,89.04,88.99,89.0,7500.0
2005-12-02 12:10:00,89.01,89.01,88.91,89.0,5900.0,89.01,89.01,88.91,89.0,5900.0
2005-12-02 12:15:00,89.02,89.02,88.98,88.99,4400.0,89.02,89.02,88.98,88.99,4400.0
2005-12-02 12:20:00,88.99,88.99,88.9,88.97,7700.0,88.99,88.99,88.9,88.97,7700.0
2005-12-02 12:25:00,88.97,89.04,88.95,88.96,6000.0,88.97,89.04,88.95,88.96,6000.0
2005-12-02 12:30:00,88.98,89.09,88.95,89.05,10100.0,88.98,89.09,88.95,89.05,10100.0
2005-12-02 12:35:00,89.06,89.18,89.06,89.16,11700.0,89.06,89.18,89.06,89.16,11700.0
2005-12-02 12:40:00,89.16,89.17,88.97,89.02,10800.0,89.16,89.17,88.97,89.02,10800.0
2005-12-02 12:45:00,89.02,89.03,88.98,89.01,7000.0,89.02,89.03,88.98,89.01,7000.0
2005-12-02 12:50:00,89.03,89.05,88.95,88.95,15500.0,89.03,89.05,88.95,88.95,15500.0
2005-12-02 12:55:00,88.97,89.05,88.97,89.02,10600.0,88.97,89.05,88.97,89.02,10600.0
2005-12-02 13:00:00,89.02,89.02,88.87,88.91,8700.0,89.02,89.02,88.87,88.91,8700.0
2005-12-02 13:05:00,88.88,88.92,88.82,88.92,5600.0,88.88,88.92,88.82,88.92,5600.0
2005-12-02 13:10:00,88.87,88.92,88.84,88.87,5500.0,88.87,88.92,88.84,88.87,5500.0
2005-12-02 13:15:00,88.86,88.97,88.84,88.95,6200.0,88.86,88.97,88.84,88.95,6200.0
2005-12-02 13:20:00,88.93,88.96,88.93,88.93,4700.0,88.93,88.96,88.93,88.93,4700.0
2005-12-02 13:25:00,88.93,89.02,88.93,89.02,2700.0,88.93,89.02,88.93,89.02,2700.0
2005-12-02 13:30:00,89.02,89.13,89.02,89.06,6500.0,89.02,89.13,89.02,89.06,6500.0
2005-12-02 13:35:00,89.07,89.07,89.06,89.07,1100.0,89.07,89.07,89.06,89.07,1100.0
2005-12-02 13:40:00,89.06,89.06,89.02,89.06,3100.0,89.06,89.06,89.02,89.06,3100.0
2005-12-02 13:45:00,89.06,89.06,89.03,89.04,1700.0,89.06,89.06,89.03,89.04,1700.0
2005-12-02 13:50:00,89.04,89.09,89.04,89.09,1400.0,89.04,89.09,89.04,89.09,1400.0
2005-12-02 13:55:00,89.08,89.1,89.08,89.1,2600.0,89.08,89.1,89.08,89.1,2600.0
2005-12-02 14:00:00,89.09,89.16,89.07,89.15,3900.0,89.09,89.16,89.07,89.15,3900.0
2005-12-02 14:05:00,89.11,89.11,89.06,89.06,1600.0,89.11,89.11,89.06,89.06,1600.0
2005-12-02 14:10:00,89.05,89.05,88.89,88.91,1600.0,89.05,89.05,88.89,88.91,1600.0
2005-12-02 14:15:00,88.91,89.08,88.91,89.08,3800.0,88.91,89.08,88.91,89.08,3800.0
2005-12-02 14:20:00,89.07,89.07,88.99,88.99,3700.0,89.07,89.07,88.99,88.99,3700.0
2005-12-02 14:25:00,89.0,89.1,88.99,89.1,1700.0,89.0,89.1,88.99,89.1,1700.0
2005-12-02 14:30:00,89.15,89.19,89.14,89.19,1600.0,89.15,89.19,89.14,89.19,1600.0
2005-12-02 14:35:00,89.18,89.19,89.1,89.1,2800.0,89.18,89.19,89.1,89.1,2800.0
2005-12-02 14:40:00,89.1,89.1,89.03,89.05,1800.0,89.1,89.1,89.03,89.05,1800.0
2005-12-02 14:45:00,89.04,89.07,88.97,88.98,4300.0,89.04,89.07,88.97,88.98,4300.0
2005-12-02 14:50:00,88.98,88.99,88.93,88.93,2500.0,88.98,88.99,88.93,88.93,2500.0
2005-12-02 14:55:00,88.93,89.04,88.93,89.04,4400.0,88.93,89.04,88.93,89.04,4400.0
2005-12-02 15:00:00,89.03,89.03,88.8,88.81,6200.0,89.03,89.03,88.8,88.81,6200.0
2005-12-02 15:05:00,88.79,88.86,88.79,88.86,8400.0,88.79,88.86,88.79,88.86,8400.0
2005-12-02 15:10:00,88.86,88.96,88.86,88.95,4300.0,88.86,88.96,88.86,88.95,4300.0
2005-12-02 15:15:00,88.91,88.94,88.89,88.93,5600.0,88.91,88.94,88.89,88.93,5600.0
2005-12-02 15:20:00,88.94,88.98,88.93,88.94,3900.0,88.94,88.98,88.93,88.94,3900.0
2005-12-02 15:25:00,88.94,89.1,88.93,89.02,5500.0,88.94,89.1,88.93,89.02,5500.0
2005-12-02 15:30:00,89.03,89.03,88.97,89.02,7200.0,89.03,89.03,88.97,89.02,7200.0
2005-12-02 15:35:00,89.01,89.09,89.01,89.09,7300.0,89.01,89.09,89.01,89.09,7300.0
2005-12-02 15:40:00,89.09,89.09,89.0,89.01,5200.0,89.09,89.09,89.0,89.01,5200.0
2005-12-02 15:45:00,89.01,89.15,88.98,89.08,16700.0,89.01,89.15,88.98,89.08,16700.0
2005-12-02 15:50:00,89.1,89.11,88.98,89.02,8800.0,89.1,89.11,88.98,89.02,8800.0
2005-12-02 15:55:00,89.04,89.14,89.03,89.03,8200.0,89.04,89.14,89.03,89.03,8200.0
2005-12-05 09:30:00,88.6,88.6,88.36,88.37,11400.0,88.6,88.6,88.36,88.37,11400.0
2005-12-05 09:35:00,88.4,88.42,88.15,88.16,10400.0,88.4,88.42,88.15,88.16,10400.0
2005-12-05 09:40:00,88.15,88.15,87.44,87.44,20900.0,88.15,88.15,87.44,87.44,20900.0
2005-12-05 09:45:00,87.48,87.49,87.1,87.19,19000.0,87.48,87.49,87.1,87.19,19000.0
2005-12-05 09:50:00,87.22,87.6,87.22,87.51,27000.0,87.22,87.6,87.22,87.51,27000.0
2005-12-05 09:55:00,87.51,87.51,87.25,87.49,14500.0,87.51,87.51,87.25,87.49,14500.0
2005-12-05 10:00:00,87.43,87.43,87.25,87.38,7500.0,87.43,87.43,87.25,87.38,7500.0
2005-12-05 10:05:00,87.38,87.41,87.23,87.3,9300.0,87.38,87.41,87.23,87.3,9300.0
2005-12-05 10:10:00,87.29,87.31,86.98,86.98,13200.0,87.29,87.31,86.98,86.98,13200.0
2005-12-05 10:15:00,86.99,86.99,86.73,86.8,17000.0,86.99,86.99,86.73,86.8,17000.0
2005-12-05 10:20:00,86.8,86.81,86.5,86.66,18500.0,86.8,86.81,86.5,86.66,18500.0
2005-12-05 10:25:00,86.6,86.66,86.58,86.64,11500.0,86.6,86.66,86.58,86.64,11500.0
2005-12-05 10:30:00,86.64,86.79,86.63,86.74,8500.0,86.64,86.79,86.63,86.74,8500.0
2005-12-05 10:35:00,86.8,86.85,86.72,86.85,6900.0,86.8,86.85,86.72,86.85,6900.0
2005-12-05 10:40:00,86.82,86.83,86.6,86.79,14400.0,86.82,86.83,86.6,86.79,14400.0
2005-12-05 10:45:00,86.79,86.83,86.72,86.81,4400.0,86.79,86.83,86.72,86.81,4400.0
2005-12-05 10:50:00,86.83,86.89,86.75,86.89,18600.0,86.83,86.89,86.75,86.89,18600.0
2005-12-05 10:55:00,86.92,87.08,86.9,87.05,10100.0,86.92,87.08,86.9,87.05,10100.0
2005-12-05 11:00:00,87.03,87.03,86.85,87.01,7400.0,87.03,87.03,86.85,87.01,7400.0
2005-12-05 11:05:00,87.0,87.13,87.0,87.06,5400.0,87.0,87.13,87.0,87.06,5400.0
2005-12-05 11:10:00,87.0,87.0,86.94,86.96,6900.0,87.0,87.0,86.94,86.96,6900.0
2005-12-05 11:15:00,86.94,86.94,86.84,86.86,8300.0,86.94,86.94,86.84,86.86,8300.0
2005-12-05 11:20:00,86.88,87.12,86.88,87.12,5300.0,86.88,87.12,86.88,87.12,5300.0
2005-12-05 11:25:00,87.16,87.19,87.0,87.01,4200.0,87.16,87.19,87.0,87.01,4200.0
2005-12-05 11:30:00,87.0,87.2,87.0,87.19,4800.0,87.0,87.2,87.0,87.19,4800.0
2005-12-05 11:35:00,87.19,87.3,87.19,87.28,5900.0,87.19,87.3,87.19,87.28,5900.0
2005-12-05 11:40:00,87.28,87.29,87.16,87.18,8300.0,87.28,87.29,87.16,87.18,8300.0
2005-12-05 11:45:00,87.19,87.32,87.19,87.32,4900.0,87.19,87.32,87.19,87.32,4900.0
2005-12-05 11:50:00,87.32,87.36,87.24,87.28,6600.0,87.32,87.36,87.24,87.28,6600.0
2005-12-05 11:55:00,87.3,87.35,87.3,87.33,4900.0,87.3,87.35,87.3,87.33,4900.0
2005-12-05 12:00:00,87.31,87.39,87.27,87.33,3900.0,87.31,87.39,87.27,87.33,3900.0
2005-12-05 12:05:00,87.35,87.46,87.35,87.43,1800.0,87.35,87.46,87.35,87.43,1800.0
2005-12-05 12:10:00,87.43,87.43,87.4,87.4,1000.0,87.43,87.43,87.4,87.4,1000.0
2005-12-05 12:15:00,87.43,87.47,87.4,87.47,1700.0,87.43,87.47,87.4,87.47,1700.0
2005-12-05 12:20:00,87.48,87.5,87.44,87.46,3200.0,87.48,87.5,87.44,87.46,3200.0
2005-12-05 12:25:00,87.5,87.5,87.48,87.5,3300.0,87.5,87.5,87.48,87.5,3300.0
2005-12-05 12:30:00,87.51,87.59,87.51,87.58,4400.0,87.51,87.59,87.51,87.58,4400.0
2005-12-05 12:35:00,87.57,87.78,87.57,87.71,5200.0,87.57,87.78,87.57,87.71,5200.0
2005-12-05 12:40:00,87.7,87.77,87.7,87.77,2000.0,87.7,87.77,87.7,87.77,2000.0
2005-12-05 12:45:00,87.77,87.77,87.64,87.69,2900.0,87.77,87.77,87.64,87.69,2900.0
2005-12-05 12:50:00,87.66,87.66,87.55,87.58,4600.0,87.66,87.66,87.55,87.58,4600.0
2005-12-05 12:55:00,87.52,87.53,87.33,87.34,5300.0,87.52,87.53,87.33,87.34,5300.0
2005-12-05 13:00:00,87.34,87.34,87.29,87.3,3800.0,87.34,87.34,87.29,87.3,3800.0
2005-12-05 13:05:00,87.31,87.39,87.31,87.38,5800.0,87.31,87.39,87.31,87.38,5800.0
2005-12-05 13:10:00,87.37,87.38,87.33,87.34,1800.0,87.37,87.38,87.33,87.34,1800.0
2005-12-05 13:15:00,87.36,87.39,87.33,87.38,2900.0,87.36,87.39,87.33,87.38,2900.0
2005-12-05 13:20:00,87.38,87.45,87.38,87.4,3700.0,87.38,87.45,87.38,87.4,3700.0
2005-12-05 13:25:00,87.43,87.5,87.42,87.49,2200.0,87.43,87.5,87.42,87.49,2200.0
2005-12-05 13:30:00,87.48,87.49,87.34,87.35,6500.0,87.48,87.49,87.34,87.35,6500.0
2005-12-05 13:35:00,87.34,87.34,87.18,87.18,6000.0,87.34,87.34,87.18,87.18,6000.0
2005-12-05 13:40:00,87.17,87.2,87.11,87.2,6200.0,87.17,87.2,87.11,87.2,6200.0
2005-12-05 13:45:00,87.23,87.28,87.21,87.26,2400.0,87.23,87.28,87.21,87.26,2400.0
2005-12-05 13:50:00,87.26,87.3,87.23,87.23,3800.0,87.26,87.3,87.23,87.23,3800.0
2005-12-05 13:55:00,87.2,87.21,87.15,87.2,1500.0,87.2,87.21,87.15,87.2,1500.0
2005-12-05 14:00:00,87.2,87.23,87.16,87.17,4000.0,87.2,87.23,87.16,87.17,4000.0
2005-12-05 14:05:00,87.15,87.17,87.12,87.13,2200.0,87.15,87.17,87.12,87.13,2200.0
2005-12-05 14:10:00,87.16,87.17,87.06,87.06,9200.0,87.16,87.17,87.06,87.06,9200.0
2005-12-05 14:15:00,86.98,87.07,86.94,86.99,4600.0,86.98,87.07,86.94,86.99,4600.0
2005-12-05 14:20:00,87.01,87.1,86.94,86.94,5100.0,87.01,87.1,86.94,86.94,5100.0
2005-12-05 14:25:00,86.95,86.95,86.77,86.8,10900.0,86.95,86.95,86.77,86.8,10900.0
2005-12-05 14:30:00,86.8,86.95,86.7,86.95,7300.0,86.8,86.95,86.7,86.95,7300.0
2005-12-05 14:35:00,86.94,87.04,86.94,87.04,9800.0,86.94,87.04,86.94,87.04,9800.0
2005-12-05 14:40:00,87.03,87.07,86.98,86.98,4000.0,87.03,87.07,86.98,86.98,4000.0
2005-12-05 14:45:00,87.0,87.12,86.97,87.12,5700.0,87.0,87.12,86.97,87.12,5700.0
2005-12-05 14:50:00,87.11,87.32,87.1,87.27,21400.0,87.11,87.32,87.1,87.27,21400.0
2005-12-05 14:55:00,87.25,87.36,87.24,87.36,5700.0,87.25,87.36,87.24,87.36,5700.0
2005-12-05 15:00:00,87.36,87.36,87.28,87.32,9400.0,87.36,87.36,87.28,87.32,9400.0
2005-12-05 15:05:00,87.33,87.34,87.03,87.13,15900.0,87.33,87.34,87.03,87.13,15900.0
2005-12-05 15:10:00,87.12,87.13,87.02,87.02,11700.0,87.12,87.13,87.02,87.02,11700.0
2005-12-05 15:15:00,87.01,87.01,86.92,86.97,7800.0,87.01,87.01,86.92,86.97,7800.0
2005-12-05 15:20:00,86.99,86.99,86.95,86.95,8400.0,86.99,86.99,86.95,86.95,8400.0
2005-12-05 15:25:00,86.95,86.96,86.9,86.92,7800.0,86.95,86.96,86.9,86.92,7800.0
2005-12-05 15:30:00,86.93,86.97,86.9,86.93,12800.0,86.93,86.97,86.9,86.93,12800.0
2005-12-05 15:35:00,86.92,86.99,86.84,86.9,35500.0,86.92,86.99,86.84,86.9,35500.0
2005-12-05 15:40:00,86.91,86.91,86.76,86.85,15800.0,86.91,86.91,86.76,86.85,15800.0
2005-12-05 15:45:00,86.87,86.97,86.86,86.97,11700.0,86.87,86.97,86.86,86.97,11700.0
2005-12-05 15:50:00,86.97,86.98,86.74,86.82,33200.0,86.97,86.98,86.74,86.82,33200.0
2005-12-05 15:55:00,86.82,86.95,86.82,86.94,23900.0,86.82,86.95,86.82,86.94,23900.0
2005-12-06 09:30:00,87.25,88.44,87.25,87.94,45500.0,87.25,88.44,87.25,87.94,45500.0
2005-12-06 09:35:00,87.91,89.45,87.9,89.45,41700.0,87.91,89.45,87.9,89.45,41700.0
2005-12-06 09:40:00,89.42,89.9,89.1,89.41,81700.0,89.42,89.9,89.1,89.41,81700.0
2005-12-06 09:45:00,89.38,89.95,89.2,89.76,49600.0,89.38,89.95,89.2,89.76,49600.0
2005-12-06 09:50:00,89.8,89.8,89.08,89.39,31800.0,89.8,89.8,89.08,89.39,31800.0
2005-12-06 09:55:00,89.3,89.56,89.21,89.54,25800.0,89.3,89.56,89.21,89.54,25800.0
2005-12-06 10:00:00,89.54,89.83,89.37,89.62,32800.0,89.54,89.83,89.37,89.62,32800.0
2005-12-06 10:05:00,89.61,89.61,88.82,89.02,54700.0,89.61,89.61,88.82,89.02,54700.0
2005-12-06 10:10:00,89.04,89.04,88.19,88.2,61100.0,89.04,89.04,88.19,88.2,61100.0
2005-12-06 10:15:00,88.19,88.51,88.02,88.02,54300.0,88.19,88.51,88.02,88.02,54300.0
2005-12-06 10:20:00,88.05,88.83,88.01,88.55,36300.0,88.05,88.83,88.01,88.55,36300.0
2005-12-06 10:25:00,88.54,88.8,88.54,88.8,11400.0,88.54,88.8,88.54,88.8,11400.0
2005-12-06 10:30:00,88.9,89.63,88.5,88.53,83700.0,88.9,89.63,88.5,88.53,83700.0
2005-12-06 10:35:00,88.55,88.96,88.53,88.96,21600.0,88.55,88.96,88.53,88.96,21600.0
2005-12-06 10:40:00,88.96,89.16,88.93,89.0,13700.0,88.96,89.16,88.93,89.0,13700.0
2005-12-06 10:45:00,89.0,89.19,89.0,89.15,16000.0,89.0,89.19,89.0,89.15,16000.0
2005-12-06 10:50:00,89.15,89.35,89.13,89.35,11200.0,89.15,89.35,89.13,89.35,11200.0
2005-12-06 10:55:00,89.35,89.35,89.15,89.28,10600.0,89.35,89.35,89.15,89.28,10600.0
2005-12-06 11:00:00,89.26,89.66,89.26,89.56,17400.0,89.26,89.66,89.26,89.56,17400.0
2005-12-06 11:05:00,89.59,89.6,89.4,89.43,29200.0,89.59,89.6,89.4,89.43,29200.0
2005-12-06 11:10:00,89.47,89.57,89.47,89.55,24000.0,89.47,89.57,89.47,89.55,24000.0
2005-12-06 11:15:00,89.57,90.6,89.57,90.45,102100.0,89.57,90.6,89.57,90.45,102100.0
2005-12-06 11:20:00,90.46,91.1,90.4,91.05,66400.0,90.46,91.1,90.4,91.05,66400.0
2005-12-06 11:25:00,91.05,91.53,90.97,91.2,81000.0,91.05,91.53,90.97,91.2,81000.0
2005-12-06 11:30:00,91.17,91.25,90.45,90.65,67000.0,91.17,91.25,90.45,90.65,67000.0
2005-12-06 11:35:00,90.72,92.16,90.65,91.8,50300.0,90.72,92.16,90.65,91.8,50300.0
2005-12-06 11:40:00,91.9,92.0,91.38,91.38,84000.0,91.9,92.0,91.38,91.38,84000.0
2005-12-06 11:45:00,91.37,91.65,91.01,91.13,55200.0,91.37,91.65,91.01,91.13,55200.0
2005-12-06 11:50:00,91.13,91.51,91.09,91.48,18500.0,91.13,91.51,91.09,91.48,18500.0
2005-12-06 11:55:00,91.48,91.48,91.28,91.39,15000.0,91.48,91.48,91.28,91.39,15000.0
2005-12-06 12:00:00,91.35,91.35,91.11,91.22,14800.0,91.35,91.35,91.11,91.22,14800.0
2005-12-06 12:05:00,91.22,91.22,90.88,91.01,22500.0,91.22,91.22,90.88,91.01,22500.0
2005-12-06 12:10:00,91.08,91.15,90.88,90.95,21000.0,91.08,91.15,90.88,90.95,21000.0
2005-12-06 12:15:00,90.99,91.01,90.8,91.0,16600.0,90.99,91.01,90.8,91.0,16600.0
2005-12-06 12:20:00,91.0,91.05,90.86,90.94,18800.0,91.0,91.05,90.86,90.94,18800.0
2005-12-06 12:25:00,91.0,91.14,90.8,90.81,15100.0,91.0,91.14,90.8,90.81,15100.0
2005-12-06 12:30:00,90.85,90.85,90.5,90.69,12300.0,90.85,90.85,90.5,90.69,12300.0
2005-12-06 12:35:00,90.69,90.77,90.64,90.77,6700.0,90.69,90.77,90.64,90.77,6700.0
2005-12-06 12:40:00,90.79,90.88,90.79,90.81,5900.0,90.79,90.88,90.79,90.81,5900.0
2005-12-06 12:45:00,90.83,90.91,90.75,90.91,7000.0,90.83,90.91,90.75,90.91,7000.0
2005-12-06 12:50:00,90.87,91.05,90.87,90.99,10500.0,90.87,91.05,90.87,90.99,10500.0
2005-12-06 12:55:00,90.99,91.14,90.95,91.14,11600.0,90.99,91.14,90.95,91.14,11600.0
2005-12-06 13:00:00,91.14,91.14,91.01,91.02,14100.0,91.14,91.14,91.01,91.02,14100.0
2005-12-06 13:05:00,91.05,91.31,91.05,91.31,18800.0,91.05,91.31,91.05,91.31,18800.0
2005-12-06 13:10:00,91.3,91.39,91.21,91.29,13200.0,91.3,91.39,91.21,91.29,13200.0
2005-12-06 13:15:00,91.29,91.39,91.29,91.39,8900.0,91.29,91.39,91.29,91.39,8900.0
2005-12-06 13:20:00,91.36,91.41,91.31,91.35,8900.0,91.36,91.41,91.31,91.35,8900.0
2005-12-06 13:25:00,91.35,91.5,91.35,91.44,20000.0,91.35,91.5,91.35,91.44,20000.0
2005-12-06 13:30:00,91.44,91.71,91.43,91.65,10000.0,91.44,91.71,91.43,91.65,10000.0
2005-12-06 13:35:00,91.65,92.14,91.55,91.9,35800.0,91.65,92.14,91.55,91.9,35800.0
2005-12-06 13:40:00,91.9,92.14,91.77,91.89,46800.0,91.9,92.14,91.77,91.89,46800.0
2005-12-06 13:45:00,91.9,92.09,91.86,92.02,11900.0,91.9,92.09,91.86,92.02,11900.0
2005-12-06 13:50:00,91.85,92.1,91.85,92.05,37400.0,91.85,92.1,91.85,92.05,37400.0
2005-12-06 13:55:00,92.0,92.0,91.73,91.81,28200.0,92.0,92.0,91.73,91.81,28200.0
2005-12-06 14:00:00,91.82,92.0,91.82,91.98,13800.0,91.82,92.0,91.82,91.98,13800.0
2005-12-06 14:05:00,91.98,92.47,91.94,92.41,51400.0,91.98,92.47,91.94,92.41,51400.0
2005-12-06 14:10:00,92.33,92.64,92.33,92.36,49100.0,92.33,92.64,92.33,92.36,49100.0
2005-12-06 14:15:00,92.37,92.69,92.22,92.31,43500.0,92.37,92.69,92.22,92.31,43500.0
2005-12-06 14:20:00,92.32,92.44,92.06,92.06,28200.0,92.32,92.44,92.06,92.06,28200.0
2005-12-06 14:25:00,92.11,92.11,91.81,92.09,48800.0,92.11,92.11,91.81,92.09,48800.0
2005-12-06 14:30:00,92.13,92.41,92.13,92.28,25100.0,92.13,92.41,92.13,92.28,25100.0
2005-12-06 14:35:00,92.3,92.55,92.29,92.4,81600.0,92.3,92.55,92.29,92.4,81600.0
2005-12-06 14:40:00,92.4,92.51,92.33,92.38,58400.0,92.4,92.51,92.33,92.38,58400.0
2005-12-06 14:45:00,92.37,92.6,92.29,92.53,49400.0,92.37,92.6,92.29,92.53,49400.0
2005-12-06 14:50:00,92.54,93.01,92.54,92.94,49000.0,92.54,93.01,92.54,92.94,49000.0
2005-12-06 14:55:00,93.0,93.0,92.62,92.83,45300.0,93.0,93.0,92.62,92.83,45300.0
2005-12-06 15:00:00,92.84,93.0,92.73,92.73,66900.0,92.84,93.0,92.73,92.73,66900.0
2005-12-06 15:05:00,92.74,93.15,92.57,93.06,67700.0,92.74,93.15,92.57,93.06,67700.0
2005-12-06 15:10:00,93.09,93.28,92.7,93.07,74400.0,93.09,93.28,92.7,93.07,74400.0
2005-12-06 15:15:00,93.01,93.08,92.62,92.95,105000.0,93.01,93.08,92.62,92.95,105000.0
2005-12-06 15:20:00,92.96,93.23,92.9,93.21,74000.0,92.96,93.23,92.9,93.21,74000.0
2005-12-06 15:25:00,93.21,93.21,92.7,92.7,71400.0,93.21,93.21,92.7,92.7,71400.0
2005-12-06 15:30:00,92.74,93.1,92.72,93.1,61200.0,92.74,93.1,92.72,93.1,61200.0
2005-12-06 15:35:00,93.05,93.15,92.99,93.01,32500.0,93.05,93.15,92.99,93.01,32500.0
2005-12-06 15:40:00,93.03,93.03,92.86,92.93,35900.0,93.03,93.03,92.86,92.93,35900.0
2005-12-06 15:45:00,92.93,93.28,92.75,92.84,83000.0,92.93,93.28,92.75,92.84,83000.0
2005-12-06 15:50:00,92.84,92.88,92.54,92.84,109100.0,92.84,92.88,92.54,92.84,109100.0
2005-12-06 15:55:00,92.83,92.85,92.68,92.84,81300.0,92.83,92.85,92.68,92.84,81300.0
2005-12-07 09:30:00,92.7,92.7,92.4,92.4,15500.0,92.7,92.7,92.4,92.4,15500.0
2005-12-07 09:35:00,92.4,92.41,92.1,92.27,23700.0,92.4,92.41,92.1,92.27,23700.0
2005-12-07 09:40:00,92.26,92.33,92.12,92.33,23700.0,92.26,92.33,92.12,92.33,23700.0
2005-12-07 09:45:00,92.33,92.58,92.28,92.32,41200.0,92.33,92.58,92.28,92.32,41200.0
2005-12-07 09:50:00,92.31,92.5,92.16,92.49,33700.0,92.31,92.5,92.16,92.49,33700.0
2005-12-07 09:55:00,92.44,93.25,92.43,92.92,25600.0,92.44,93.25,92.43,92.92,25600.0
2005-12-07 10:00:00,92.93,93.01,92.75,93.0,57700.0,92.93,93.01,92.75,93.0,57700.0
2005-12-07 10:05:00,92.99,93.14,92.92,93.0,111600.0,92.99,93.14,92.92,93.0,111600.0
2005-12-07 10:10:00,93.05,93.22,92.96,93.19,73100.0,93.05,93.22,92.96,93.19,73100.0
2005-12-07 10:15:00,93.2,93.68,93.2,93.65,36500.0,93.2,93.68,93.2,93.65,36500.0
2005-12-07 10:20:00,93.68,93.68,93.29,93.4,31000.0,93.68,93.68,93.29,93.4,31000.0
2005-12-07 10:25:00,93.4,94.1,93.4,94.1,58500.0,93.4,94.1,93.4,94.1,58500.0
2005-12-07 10:30:00,94.09,94.19,93.7,93.99,51700.0,94.09,94.19,93.7,93.99,51700.0
2005-12-07 10:35:00,93.92,94.05,93.88,93.88,59200.0,93.92,94.05,93.88,93.88,59200.0
2005-12-07 10:40:00,93.86,93.86,93.69,93.71,22400.0,93.86,93.86,93.69,93.71,22400.0
2005-12-07 10:45:00,93.71,93.71,93.51,93.56,15000.0,93.71,93.71,93.51,93.56,15000.0
2005-12-07 10:50:00,93.56,93.56,93.3,93.41,33000.0,93.56,93.56,93.3,93.41,33000.0
2005-12-07 10:55:00,93.45,93.45,93.35,93.37,29900.0,93.45,93.45,93.35,93.37,29900.0
2005-12-07 11:00:00,93.37,93.37,93.12,93.19,22600.0,93.37,93.37,93.12,93.19,22600.0
2005-12-07 11:05:00,93.13,93.45,93.13,93.43,35400.0,93.13,93.45,93.13,93.43,35400.0
2005-12-07 11:10:00,93.43,93.51,93.4,93.5,20500.0,93.43,93.51,93.4,93.5,20500.0
2005-12-07 11:15:00,93.5,93.7,93.43,93.65,19900.0,93.5,93.7,93.43,93.65,19900.0
2005-12-07 11:20:00,93.72,93.94,93.62,93.62,33400.0,93.72,93.94,93.62,93.62,33400.0
2005-12-07 11:25:00,93.62,93.69,93.51,93.64,29800.0,93.62,93.69,93.51,93.64,29800.0
2005-12-07 11:30:00,93.68,93.77,93.51,93.63,33400.0,93.68,93.77,93.51,93.63,33400.0
2005-12-07 11:35:00,93.56,93.77,93.56,93.77,15000.0,93.56,93.77,93.56,93.77,15000.0
2005-12-07 11:40:00,93.76,93.84,93.67,93.8,18700.0,93.76,93.84,93.67,93.8,18700.0
2005-12-07 11:45:00,93.85,93.85,93.77,93.78,6500.0,93.85,93.85,93.77,93.78,6500.0
2005-12-07 11:50:00,93.75,93.86,93.72,93.79,15000.0,93.75,93.86,93.72,93.79,15000.0
2005-12-07 11:55:00,93.78,93.85,93.77,93.77,11800.0,93.78,93.85,93.77,93.77,11800.0
2005-12-07 12:00:00,93.78,93.85,93.76,93.85,14000.0,93.78,93.85,93.76,93.85,14000.0
2005-12-07 12:05:00,93.84,93.84,93.55,93.63,17700.0,93.84,93.84,93.55,93.63,17700.0
2005-12-07 12:10:00,93.63,93.75,93.55,93.55,8000.0,93.63,93.75,93.55,93.55,8000.0
2005-12-07 12:15:00,93.48,93.48,93.24,93.3,7100.0,93.48,93.48,93.24,93.3,7100.0
2005-12-07 12:20:00,93.3,93.36,93.25,93.35,8300.0,93.3,93.36,93.25,93.35,8300.0
2005-12-07 12:25:00,93.36,93.41,93.36,93.36,7500.0,93.36,93.41,93.36,93.36,7500.0
2005-12-07 12:30:00,93.39,93.45,93.32,93.39,15200.0,93.39,93.45,93.32,93.39,15200.0
2005-12-07 12:35:00,93.4,93.47,93.4,93.4,8700.0,93.4,93.47,93.4,93.4,8700.0
2005-12-07 12:40:00,93.4,93.45,93.39,93.45,11800.0,93.4,93.45,93.39,93.45,11800.0
2005-12-07 12:45:00,93.43,93.56,93.43,93.54,13500.0,93.43,93.56,93.43,93.54,13500.0
2005-12-07 12:50:00,93.48,93.56,93.48,93.53,14700.0,93.48,93.56,93.48,93.53,14700.0
2005-12-07 12:55:00,93.53,93.76,93.53,93.76,13300.0,93.53,93.76,93.53,93.76,13300.0
2005-12-07 13:00:00,93.75,93.83,93.56,93.56,32900.0,93.75,93.83,93.56,93.56,32900.0
2005-12-07 13:05:00,93.61,93.67,93.53,93.63,8800.0,93.61,93.67,93.53,93.63,8800.0
2005-12-07 13:10:00,93.64,93.83,93.62,93.76,7400.0,93.64,93.83,93.62,93.76,7400.0
2005-12-07 13:15:00,93.75,93.77,93.66,93.66,9500.0,93.75,93.77,93.66,93.66,9500.0
2005-12-07 13:20:00,93.66,93.69,93.61,93.69,8900.0,93.66,93.69,93.61,93.69,8900.0
2005-12-07 13:25:00,93.62,93.67,93.61,93.65,9500.0,93.62,93.67,93.61,93.65,9500.0
2005-12-07 13:30:00,93.65,93.71,93.59,93.71,21200.0,93.65,93.71,93.59,93.71,21200.0
2005-12-07 13:35:00,93.73,93.76,93.62,93.68,13400.0,93.73,93.76,93.62,93.68,13400.0
2005-12-07 13:40:00,93.69,93.7,93.56,93.6,21800.0,93.69,93.7,93.56,93.6,21800.0
2005-12-07 13:45:00,93.65,93.74,93.62,93.7,14900.0,93.65,93.74,93.62,93.7,14900.0
2005-12-07 13:50:00,93.67,93.67,93.45,93.6,12900.0,93.67,93.67,93.45,93.6,12900.0
2005-12-07 13:55:00,93.59,93.59,93.31,93.38,21400.0,93.59,93.59,93.31,93.38,21400.0
2005-12-07 14:00:00,93.37,93.37,93.19,93.19,36200.0,93.37,93.37,93.19,93.19,36200.0
2005-12-07 14:05:00,93.16,93.22,93.12,93.14,20600.0,93.16,93.22,93.12,93.14,20600.0
2005-12-07 14:10:00,93.14,93.2,93.01,93.17,14900.0,93.14,93.2,93.01,93.17,14900.0
2005-12-07 14:15:00,93.15,93.15,93.02,93.06,23900.0,93.15,93.15,93.02,93.06,23900.0
2005-12-07 14:20:00,93.05,93.3,93.05,93.16,6100.0,93.05,93.3,93.05,93.16,6100.0
2005-12-07 14:25:00,93.13,93.22,93.13,93.17,5900.0,93.13,93.22,93.13,93.17,5900.0
2005-12-07 14:30:00,93.14,93.17,93.07,93.15,17200.0,93.14,93.17,93.07,93.15,17200.0
2005-12-07 14:35:00,93.15,93.2,93.08,93.16,8800.0,93.15,93.2,93.08,93.16,8800.0
2005-12-07 14:40:00,93.2,93.41,93.2,93.36,6400.0,93.2,93.41,93.2,93.36,6400.0
2005-12-07 14:45:00,93.36,93.61,93.36,93.52,7000.0,93.36,93.61,93.36,93.52,7000.0
2005-12-07 14:50:00,93.53,93.54,93.45,93.48,4300.0,93.53,93.54,93.45,93.48,4300.0
2005-12-07 14:55:00,93.49,93.65,93.46,93.55,9000.0,93.49,93.65,93.46,93.55,9000.0
2005-12-07 15:00:00,93.5,93.61,93.43,93.61,23800.0,93.5,93.61,93.43,93.61,23800.0
2005-12-07 15:05:00,93.6,93.76,93.53,93.74,12100.0,93.6,93.76,93.53,93.74,12100.0
2005-12-07 15:10:00,93.74,93.74,93.55,93.55,17800.0,93.74,93.74,93.55,93.55,17800.0
2005-12-07 15:15:00,93.55,93.63,93.53,93.63,19000.0,93.55,93.63,93.53,93.63,19000.0
2005-12-07 15:20:00,93.63,93.68,93.5,93.62,21300.0,93.63,93.68,93.5,93.62,21300.0
2005-12-07 15:25:00,93.62,93.69,93.59,93.67,18400.0,93.62,93.69,93.59,93.67,18400.0
2005-12-07 15:30:00,93.67,93.71,93.65,93.65,10500.0,93.67,93.71,93.65,93.65,10500.0
2005-12-07 15:35:00,93.65,93.7,93.55,93.7,21700.0,93.65,93.7,93.55,93.7,21700.0
2005-12-07 15:40:00,93.7,93.88,93.64,93.88,32200.0,93.7,93.88,93.64,93.88,32200.0
2005-12-07 15:45:00,93.88,93.98,93.8,93.95,28500.0,93.88,93.98,93.8,93.95,28500.0
2005-12-07 15:50:00,93.95,94.24,93.89,94.23,75200.0,93.95,94.24,93.89,94.23,75200.0
2005-12-07 15:55:00,94.25,94.25,94.11,94.2,65600.0,94.25,94.25,94.11,94.2,65600.0
2005-12-08 09:30:00,94.26,95.15,94.25,95.15,28700.0,94.26,95.15,94.25,95.15,28700.0
2005-12-08 09:35:00,95.14,95.3,94.85,94.87,43700.0,95.14,95.3,94.85,94.87,43700.0
2005-12-08 09:40:00,94.86,94.86,94.4,94.4,18200.0,94.86,94.86,94.4,94.4,18200.0
2005-12-08 09:45:00,94.38,94.56,94.17,94.48,19500.0,94.38,94.56,94.17,94.48,19500.0
2005-12-08 09:50:00,94.54,94.56,94.25,94.29,9500.0,94.54,94.56,94.25,94.29,9500.0
2005-12-08 09:55:00,94.22,94.33,94.1,94.33,14000.0,94.22,94.33,94.1,94.33,14000.0
2005-12-08 10:00:00,94.37,94.37,93.94,93.94,19500.0,94.37,94.37,93.94,93.94,19500.0
2005-12-08 10:05:00,93.97,94.15,93.9,94.05,7600.0,93.97,94.15,93.9,94.05,7600.0
2005-12-08 10:10:00,94.06,94.24,94.06,94.21,12400.0,94.06,94.24,94.06,94.21,12400.0
2005-12-08 10:15:00,94.18,94.35,94.18,94.3,12000.0,94.18,94.35,94.18,94.3,12000.0
2005-12-08 10:20:00,94.36,94.68,94.31,94.67,12300.0,94.36,94.68,94.31,94.67,12300.0
2005-12-08 10:25:00,94.67,94.83,94.67,94.77,29900.0,94.67,94.83,94.67,94.77,29900.0
2005-12-08 10:30:00,94.76,94.76,94.5,94.58,16400.0,94.76,94.76,94.5,94.58,16400.0
2005-12-08 10:35:00,94.58,94.87,94.56,94.69,39500.0,94.58,94.87,94.56,94.69,39500.0
2005-12-08 10:40:00,94.75,94.96,94.73,94.92,23900.0,94.75,94.96,94.73,94.92,23900.0
2005-12-08 10:45:00,94.9,94.93,94.84,94.84,8100.0,94.9,94.93,94.84,94.84,8100.0
2005-12-08 10:50:00,94.85,94.92,94.78,94.92,7400.0,94.85,94.92,94.78,94.92,7400.0
2005-12-08 10:55:00,94.9,95.24,94.87,95.23,29100.0,94.9,95.24,94.87,95.23,29100.0
2005-12-08 11:00:00,95.21,95.22,94.93,95.01,22700.0,95.21,95.22,94.93,95.01,22700.0
2005-12-08 11:05:00,95.01,95.31,95.0,95.24,42500.0,95.01,95.31,95.0,95.24,42500.0
2005-12-08 11:10:00,95.25,95.49,95.25,95.3,33400.0,95.25,95.49,95.25,95.3,33400.0
2005-12-08 11:15:00,95.34,95.36,95.27,95.28,19700.0,95.34,95.36,95.27,95.28,19700.0
2005-12-08 11:20:00,95.3,95.31,95.23,95.25,12400.0,95.3,95.31,95.23,95.25,12400.0
2005-12-08 11:25:00,95.25,95.25,95.17,95.19,11300.0,95.25,95.25,95.17,95.19,11300.0
2005-12-08 11:30:00,95.2,95.23,95.18,95.22,7500.0,95.2,95.23,95.18,95.22,7500.0
2005-12-08 11:35:00,95.21,95.24,95.16,95.2,26100.0,95.21,95.24,95.16,95.2,26100.0
2005-12-08 11:40:00,95.2,95.2,95.13,95.19,10500.0,95.2,95.2,95.13,95.19,10500.0
2005-12-08 11:45:00,95.2,95.25,95.15,95.15,26600.0,95.2,95.25,95.15,95.15,26600.0
2005-12-08 11:50:00,95.16,95.26,95.15,95.26,60400.0,95.16,95.26,95.15,95.26,60400.0
2005-12-08 11:55:00,95.26,95.26,95.18,95.2,8700.0,95.26,95.26,95.18,95.2,8700.0
2005-12-08 12:00:00,95.15,95.16,95.03,95.04,82300.0,95.15,95.16,95.03,95.04,82300.0
2005-12-08 12:05:00,95.04,95.04,94.96,94.97,11600.0,95.04,95.04,94.96,94.97,11600.0
2005-12-08 12:10:00,94.98,95.02,94.97,95.02,6700.0,94.98,95.02,94.97,95.02,6700.0
2005-12-08 12:15:00,95.03,95.05,95.02,95.05,8300.0,95.03,95.05,95.02,95.05,8300.0
2005-12-08 12:20:00,95.04,95.04,94.92,94.96,20300.0,95.04,95.04,94.92,94.96,20300.0
2005-12-08 12:25:00,94.97,94.99,94.93,94.93,6100.0,94.97,94.99,94.93,94.93,6100.0
2005-12-08 12:30:00,94.93,94.94,94.82,94.84,24000.0,94.93,94.94,94.82,94.84,24000.0
2005-12-08 12:35:00,94.82,94.95,94.78,94.95,15900.0,94.82,94.95,94.78,94.95,15900.0
2005-12-08 12:40:00,94.94,94.94,94.8,94.85,20800.0,94.94,94.94,94.8,94.85,20800.0
2005-12-08 12:45:00,94.82,94.85,94.7,94.85,16000.0,94.82,94.85,94.7,94.85,16000.0
2005-12-08 12:50:00,94.83,94.85,94.7,94.71,13700.0,94.83,94.85,94.7,94.71,13700.0
2005-12-08 12:55:00,94.71,94.76,94.64,94.76,10500.0,94.71,94.76,94.64,94.76,10500.0
2005-12-08 13:00:00,94.77,94.77,94.47,94.47,17500.0,94.77,94.77,94.47,94.47,17500.0
2005-12-08 13:05:00,94.48,94.52,94.35,94.35,28400.0,94.48,94.52,94.35,94.35,28400.0
2005-12-08 13:10:00,94.36,94.54,94.33,94.54,27500.0,94.36,94.54,94.33,94.54,27500.0
2005-12-08 13:15:00,94.52,94.64,94.4,94.62,11800.0,94.52,94.64,94.4,94.62,11800.0
2005-12-08 13:20:00,94.64,94.67,94.56,94.56,21200.0,94.64,94.67,94.56,94.56,21200.0
2005-12-08 13:25:00,94.57,94.97,94.57,94.59,17100.0,94.57,94.97,94.57,94.59,17100.0
2005-12-08 13:30:00,94.59,94.61,94.55,94.55,14000.0,94.59,94.61,94.55,94.55,14000.0
2005-12-08 13:35:00,94.55,94.61,94.5,94.6,13100.0,94.55,94.61,94.5,94.6,13100.0
2005-12-08 13:40:00,94.6,94.61,94.55,94.58,10400.0,94.6,94.61,94.55,94.58,10400.0
2005-12-08 13:45:00,94.57,94.58,94.5,94.55,21000.0,94.57,94.58,94.5,94.55,21000.0
2005-12-08 13:50:00,94.52,94.58,94.51,94.58,56800.0,94.52,94.58,94.51,94.58,56800.0
2005-12-08 13:55:00,94.58,94.69,94.53,94.56,33300.0,94.58,94.69,94.53,94.56,33300.0
2005-12-08 14:00:00,94.6,94.6,94.46,94.51,11600.0,94.6,94.6,94.46,94.51,11600.0
2005-12-08 14:05:00,94.51,94.54,94.46,94.51,9700.0,94.51,94.54,94.46,94.51,9700.0
2005-12-08 14:10:00,94.5,94.55,94.46,94.5,18600.0,94.5,94.55,94.46,94.5,18600.0
2005-12-08 14:15:00,94.5,94.52,94.44,94.45,34500.0,94.5,94.52,94.44,94.45,34500.0
2005-12-08 14:20:00,94.44,94.54,94.42,94.44,11300.0,94.44,94.54,94.42,94.44,11300.0
2005-12-08 14:25:00,94.41,94.43,94.35,94.39,14700.0,94.41,94.43,94.35,94.39,14700.0
2005-12-08 14:30:00,94.39,94.39,94.13,94.18,34200.0,94.39,94.39,94.13,94.18,34200.0
2005-12-08 14:35:00,94.17,94.18,93.99,94.11,23700.0,94.17,94.18,93.99,94.11,23700.0
2005-12-08 14:40:00,94.1,94.11,94.0,94.02,14500.0,94.1,94.11,94.0,94.02,14500.0
2005-12-08 14:45:00,94.03,94.03,93.97,94.01,15700.0,94.03,94.03,93.97,94.01,15700.0
2005-12-08 14:50:00,94.0,94.05,93.94,93.97,14600.0,94.0,94.05,93.94,93.97,14600.0
2005-12-08 14:55:00,93.97,94.04,93.97,94.04,9400.0,93.97,94.04,93.97,94.04,9400.0
2005-12-08 15:00:00,94.05,94.1,93.99,94.02,30700.0,94.05,94.1,93.99,94.02,30700.0
2005-12-08 15:05:00,94.02,94.02,93.95,93.95,12500.0,94.02,94.02,93.95,93.95,12500.0
2005-12-08 15:10:00,93.94,94.05,93.94,93.94,22900.0,93.94,94.05,93.94,93.94,22900.0
2005-12-08 15:15:00,93.93,93.97,93.83,93.97,10700.0,93.93,93.97,93.83,93.97,10700.0
2005-12-08 15:20:00,93.95,93.95,93.8,93.84,20500.0,93.95,93.95,93.8,93.84,20500.0
2005-12-08 15:25:00,93.83,93.87,93.68,93.8,27500.0,93.83,93.87,93.68,93.8,27500.0
2005-12-08 15:30:00,93.79,93.92,93.79,93.89,14600.0,93.79,93.92,93.79,93.89,14600.0
2005-12-08 15:35:00,93.89,93.89,93.71,93.74,23100.0,93.89,93.89,93.71,93.74,23100.0
2005-12-08 15:40:00,93.76,93.94,93.75,93.86,19400.0,93.76,93.94,93.75,93.86,19400.0
2005-12-08 15:45:00,93.86,93.99,93.8,93.86,25800.0,93.86,93.99,93.8,93.86,25800.0
2005-12-08 15:50:00,93.86,94.09,93.86,94.09,28200.0,93.86,94.09,93.86,94.09,28200.0
2005-12-08 15:55:00,94.09,94.16,94.02,94.02,37300.0,94.09,94.16,94.02,94.02,37300.0
2005-12-09 09:30:00,94.15,94.45,94.15,94.45,10400.0,94.15,94.45,94.15,94.45,10400.0
2005-12-09 09:35:00,94.36,94.36,94.05,94.05,2900.0,94.36,94.36,94.05,94.05,2900.0
2005-12-09 09:40:00,94.05,94.05,93.78,93.9,11700.0,94.05,94.05,93.78,93.9,11700.0
2005-12-09 09:45:00,93.9,94.29,93.9,94.12,7900.0,93.9,94.29,93.9,94.12,7900.0
2005-12-09 09:50:00,94.09,94.09,93.71,93.8,39800.0,94.09,94.09,93.71,93.8,39800.0
2005-12-09 09:55:00,93.8,93.83,93.51,93.56,8200.0,93.8,93.83,93.51,93.56,8200.0
2005-12-09 10:00:00,93.57,93.57,93.25,93.25,7000.0,93.57,93.57,93.25,93.25,7000.0
2005-12-09 10:05:00,93.35,93.35,93.2,93.22,9100.0,93.35,93.35,93.2,93.22,9100.0
2005-12-09 10:10:00,93.21,93.28,92.9,93.0,17300.0,93.21,93.28,92.9,93.0,17300.0
2005-12-09 10:15:00,93.05,93.51,93.05,93.3,8800.0,93.05,93.51,93.05,93.3,8800.0
2005-12-09 10:20:00,93.31,93.31,93.1,93.11,3700.0,93.31,93.31,93.1,93.11,3700.0
2005-12-09 10:25:00,93.11,93.18,93.1,93.12,1600.0,93.11,93.18,93.1,93.12,1600.0
2005-12-09 10:30:00,93.18,93.25,93.1,93.1,4900.0,93.18,93.25,93.1,93.1,4900.0
2005-12-09 10:35:00,93.11,93.13,93.05,93.06,3900.0,93.11,93.13,93.05,93.06,3900.0
2005-12-09 10:40:00,93.1,93.28,93.1,93.11,4500.0,93.1,93.28,93.1,93.11,4500.0
2005-12-09 10:45:00,93.12,93.18,93.08,93.18,2900.0,93.12,93.18,93.08,93.18,2900.0
2005-12-09 10:50:00,93.19,93.31,93.19,93.3,2300.0,93.19,93.31,93.19,93.3,2300.0
2005-12-09 10:55:00,93.32,93.46,93.31,93.43,6700.0,93.32,93.46,93.31,93.43,6700.0
2005-12-09 11:00:00,93.43,93.43,93.33,93.33,5000.0,93.43,93.43,93.33,93.33,5000.0
2005-12-09 11:05:00,93.3,93.6,93.29,93.6,8300.0,93.3,93.6,93.29,93.6,8300.0
2005-12-09 11:10:00,93.62,93.74,93.62,93.65,2500.0,93.62,93.74,93.62,93.65,2500.0
2005-12-09 11:15:00,93.61,93.65,93.61,93.65,4700.0,93.61,93.65,93.61,93.65,4700.0
2005-12-09 11:20:00,93.65,93.65,93.47,93.54,7200.0,93.65,93.65,93.47,93.54,7200.0
2005-12-09 11:25:00,93.54,93.63,93.53,93.63,4100.0,93.54,93.63,93.53,93.63,4100.0
2005-12-09 11:30:00,93.62,93.64,93.53,93.55,4200.0,93.62,93.64,93.53,93.55,4200.0
2005-12-09 11:35:00,93.55,93.72,93.55,93.72,4900.0,93.55,93.72,93.55,93.72,4900.0
2005-12-09 11:40:00,93.72,93.74,93.58,93.6,4800.0,93.72,93.74,93.58,93.6,4800.0
2005-12-09 11:45:00,93.61,93.63,93.31,93.44,14800.0,93.61,93.63,93.31,93.44,14800.0
2005-12-09 11:50:00,93.4,93.4,93.16,93.17,5600.0,93.4,93.4,93.16,93.17,5600.0
2005-12-09 11:55:00,93.18,93.2,93.04,93.13,6000.0,93.18,93.2,93.04,93.13,6000.0
2005-12-09 12:00:00,93.08,93.2,93.08,93.19,6200.0,93.08,93.2,93.08,93.19,6200.0
2005-12-09 12:05:00,93.18,93.25,93.18,93.25,2000.0,93.18,93.25,93.18,93.25,2000.0
2005-12-09 12:10:00,93.25,93.49,93.25,93.49,5300.0,93.25,93.49,93.25,93.49,5300.0
2005-12-09 12:15:00,93.51,93.72,93.51,93.71,6700.0,93.51,93.72,93.51,93.71,6700.0
2005-12-09 12:20:00,93.71,93.71,93.57,93.7,8900.0,93.71,93.71,93.57,93.7,8900.0
2005-12-09 12:25:00,93.7,93.76,93.7,93.76,3200.0,93.7,93.76,93.7,93.76,3200.0
2005-12-09 12:30:00,93.77,93.85,93.68,93.68,9500.0,93.77,93.85,93.68,93.68,9500.0
2005-12-09 12:35:00,93.68,93.73,93.56,93.73,16800.0,93.68,93.73,93.56,93.73,16800.0
2005-12-09 12:40:00,93.73,93.86,93.73,93.84,3000.0,93.73,93.86,93.73,93.84,3000.0
2005-12-09 12:45:00,93.81,93.94,93.8,93.86,7100.0,93.81,93.94,93.8,93.86,7100.0
2005-12-09 12:50:00,93.87,93.98,93.87,93.94,12800.0,93.87,93.98,93.87,93.94,12800.0
2005-12-09 12:55:00,93.96,93.97,93.86,93.89,11400.0,93.96,93.97,93.86,93.89,11400.0
2005-12-09 13:00:00,93.9,93.93,93.86,93.86,21000.0,93.9,93.93,93.86,93.86,21000.0
2005-12-09 13:05:00,93.92,93.92,93.81,93.87,4900.0,93.92,93.92,93.81,93.87,4900.0
2005-12-09 13:10:00,93.87,93.98,93.82,93.91,4900.0,93.87,93.98,93.82,93.91,4900.0
2005-12-09 13:15:00,93.9,93.96,93.83,93.96,4400.0,93.9,93.96,93.83,93.96,4400.0
2005-12-09 13:20:00,93.95,94.06,93.94,94.04,9900.0,93.95,94.06,93.94,94.04,9900.0
2005-12-09 13:25:00,94.04,94.06,94.01,94.01,3700.0,94.04,94.06,94.01,94.01,3700.0
2005-12-09 13:30:00,94.05,94.17,94.05,94.17,7800.0,94.05,94.17,94.05,94.17,7800.0
2005-12-09 13:35:00,94.18,94.24,94.18,94.23,6500.0,94.18,94.24,94.18,94.23,6500.0
2005-12-09 13:40:00,94.24,94.44,94.24,94.33,16800.0,94.24,94.44,94.24,94.33,16800.0
2005-12-09 13:45:00,94.34,94.44,94.31,94.35,7500.0,94.34,94.44,94.31,94.35,7500.0
2005-12-09 13:50:00,94.36,94.6,94.36,94.57,7000.0,94.36,94.6,94.36,94.57,7000.0
2005-12-09 13:55:00,94.53,94.53,94.45,94.45,6700.0,94.53,94.53,94.45,94.45,6700.0
2005-12-09 14:00:00,94.44,94.48,94.32,94.48,9200.0,94.44,94.48,94.32,94.48,9200.0
2005-12-09 14:05:00,94.45,94.45,94.39,94.45,4000.0,94.45,94.45,94.39,94.45,4000.0
2005-12-09 14:10:00,94.45,94.47,94.4,94.4,3800.0,94.45,94.47,94.4,94.4,3800.0
2005-12-09 14:15:00,94.4,94.41,94.35,94.41,3100.0,94.4,94.41,94.35,94.41,3100.0
2005-12-09 14:20:00,94.41,94.41,94.39,94.4,4500.0,94.41,94.41,94.39,94.4,4500.0
2005-12-09 14:25:00,94.4,94.61,94.38,94.55,7400.0,94.4,94.61,94.38,94.55,7400.0
2005-12-09 14:30:00,94.55,94.55,94.41,94.42,5500.0,94.55,94.55,94.41,94.42,5500.0
2005-12-09 14:35:00,94.42,94.47,94.3,94.32,7100.0,94.42,94.47,94.3,94.32,7100.0
2005-12-09 14:40:00,94.29,94.42,94.29,94.42,4600.0,94.29,94.42,94.29,94.42,4600.0
2005-12-09 14:45:00,94.39,94.5,94.39,94.5,8300.0,94.39,94.5,94.39,94.5,8300.0
2005-12-09 14:50:00,94.5,94.5,94.33,94.36,8200.0,94.5,94.5,94.33,94.36,8200.0
2005-12-09 14:55:00,94.37,94.38,94.23,94.28,7500.0,94.37,94.38,94.23,94.28,7500.0
2005-12-09 15:00:00,94.29,94.31,94.22,94.23,8700.0,94.29,94.31,94.22,94.23,8700.0
2005-12-09 15:05:00,94.23,94.33,94.23,94.25,7800.0,94.23,94.33,94.23,94.25,7800.0
2005-12-09 15:10:00,94.25,94.43,94.22,94.33,25200.0,94.25,94.43,94.22,94.33,25200.0
2005-12-09 15:15:00,94.32,94.41,94.32,94.41,7200.0,94.32,94.41,94.32,94.41,7200.0
2005-12-09 15:20:00,94.41,94.44,94.35,94.42,8300.0,94.41,94.44,94.35,94.42,8300.0
2005-12-09 15:25:00,94.42,94.56,94.39,94.53,6200.0,94.42,94.56,94.39,94.53,6200.0
2005-12-09 15:30:00,94.56,94.56,94.44,94.44,8500.0,94.56,94.56,94.44,94.44,8500.0
2005-12-09 15:35:00,94.44,94.47,94.4,94.43,10600.0,94.44,94.47,94.4,94.43,10600.0
2005-12-09 15:40:00,94.43,94.63,94.4,94.53,24900.0,94.43,94.63,94.4,94.53,24900.0
2005-12-09 15:45:00,94.52,94.52,94.35,94.38,11000.0,94.52,94.52,94.35,94.38,11000.0
2005-12-09 15:50:00,94.37,94.42,94.34,94.35,11700.0,94.37,94.42,94.34,94.35,11700.0
2005-12-09 15:55:00,94.33,94.36,94.29,94.35,15000.0,94.33,94.36,94.29,94.35,15000.0
2005-12-12 09:30:00,94.63,94.63,94.6,94.6,5100.0,94.63,94.63,94.6,94.6,5100.0
2005-12-12 09:35:00,94.69,94.69,94.4,94.4,10500.0,94.69,94.69,94.4,94.4,10500.0
2005-12-12 09:40:00,94.41,94.42,94.28,94.31,7500.0,94.41,94.42,94.28,94.31,7500.0
2005-12-12 09:45:00,94.3,94.5,94.29,94.36,11400.0,94.3,94.5,94.29,94.36,11400.0
2005-12-12 09:50:00,94.36,94.36,94.2,94.25,12300.0,94.36,94.36,94.2,94.25,12300.0
2005-12-12 09:55:00,94.26,94.33,94.25,94.25,12900.0,94.26,94.33,94.25,94.25,12900.0
2005-12-12 10:00:00,94.25,94.34,94.15,94.25,20200.0,94.25,94.34,94.15,94.25,20200.0
2005-12-12 10:05:00,94.26,94.29,94.23,94.23,9600.0,94.26,94.29,94.23,94.23,9600.0
2005-12-12 10:10:00,94.24,94.26,94.1,94.26,9000.0,94.24,94.26,94.1,94.26,9000.0
2005-12-12 10:15:00,94.27,94.3,94.16,94.22,7200.0,94.27,94.3,94.16,94.22,7200.0
2005-12-12 10:20:00,94.22,94.22,94.11,94.11,7100.0,94.22,94.22,94.11,94.11,7100.0
2005-12-12 10:25:00,94.14,94.28,94.13,94.22,10000.0,94.14,94.28,94.13,94.22,10000.0
2005-12-12 10:30:00,94.21,94.21,94.01,94.01,7900.0,94.21,94.21,94.01,94.01,7900.0
2005-12-12 10:35:00,94.04,94.04,93.89,93.89,12200.0,94.04,94.04,93.89,93.89,12200.0
2005-12-12 10:40:00,93.86,93.94,93.69,93.74,14000.0,93.86,93.94,93.69,93.74,14000.0
2005-12-12 10:45:00,93.74,93.77,93.65,93.69,24000.0,93.74,93.77,93.65,93.69,24000.0
2005-12-12 10:50:00,93.69,93.69,93.54,93.54,12200.0,93.69,93.69,93.54,93.54,12200.0
2005-12-12 10:55:00,93.56,93.69,93.5,93.61,13000.0,93.56,93.69,93.5,93.61,13000.0
2005-12-12 11:00:00,93.61,93.61,93.51,93.54,9100.0,93.61,93.61,93.51,93.54,9100.0
2005-12-12 11:05:00,93.54,93.65,93.54,93.65,8400.0,93.54,93.65,93.54,93.65,8400.0
2005-12-12 11:10:00,93.59,93.69,93.57,93.62,5700.0,93.59,93.69,93.57,93.62,5700.0
2005-12-12 11:15:00,93.59,93.61,93.5,93.5,12700.0,93.59,93.61,93.5,93.5,12700.0
2005-12-12 11:20:00,93.51,93.71,93.49,93.71,11000.0,93.51,93.71,93.49,93.71,11000.0
2005-12-12 11:25:00,93.66,93.66,93.51,93.51,5800.0,93.66,93.66,93.51,93.51,5800.0
2005-12-12 11:30:00,93.51,93.65,93.49,93.57,32700.0,93.51,93.65,93.49,93.57,32700.0
2005-12-12 11:35:00,93.57,93.59,93.51,93.52,4600.0,93.57,93.59,93.51,93.52,4600.0
2005-12-12 11:40:00,93.52,93.53,93.46,93.46,8800.0,93.52,93.53,93.46,93.46,8800.0
2005-12-12 11:45:00,93.47,93.54,93.46,93.5,4200.0,93.47,93.54,93.46,93.5,4200.0
2005-12-12 11:50:00,93.49,93.59,93.47,93.58,5900.0,93.49,93.59,93.47,93.58,5900.0
2005-12-12 11:55:00,93.58,93.59,93.45,93.45,4100.0,93.58,93.59,93.45,93.45,4100.0
2005-12-12 12:00:00,93.46,93.46,93.4,93.45,3300.0,93.46,93.46,93.4,93.45,3300.0
2005-12-12 12:05:00,93.45,93.55,93.42,93.44,9900.0,93.45,93.55,93.42,93.44,9900.0
2005-12-12 12:10:00,93.44,93.56,93.44,93.5,3100.0,93.44,93.56,93.44,93.5,3100.0
2005-12-12 12:15:00,93.5,93.5,93.43,93.47,5100.0,93.5,93.5,93.43,93.47,5100.0
2005-12-12 12:20:00,93.47,93.49,93.42,93.49,5000.0,93.47,93.49,93.42,93.49,5000.0
2005-12-12 12:25:00,93.49,93.49,93.39,93.4,4200.0,93.49,93.49,93.39,93.4,4200.0
2005-12-12 12:30:00,93.38,93.38,93.25,93.27,9100.0,93.38,93.38,93.25,93.27,9100.0
2005-12-12 12:35:00,93.3,93.34,93.26,93.27,4600.0,93.3,93.34,93.26,93.27,4600.0
2005-12-12 12:40:00,93.27,93.37,93.21,93.35,10700.0,93.27,93.37,93.21,93.35,10700.0
2005-12-12 12:45:00,93.35,93.35,93.25,93.26,7900.0,93.35,93.35,93.25,93.26,7900.0
2005-12-12 12:50:00,93.27,93.29,93.22,93.29,16900.0,93.27,93.29,93.22,93.29,16900.0
2005-12-12 12:55:00,93.3,93.35,93.23,93.24,10000.0,93.3,93.35,93.23,93.24,10000.0
2005-12-12 13:00:00,93.23,93.23,93.04,93.05,13800.0,93.23,93.23,93.04,93.05,13800.0
2005-12-12 13:05:00,93.04,93.13,93.04,93.11,6000.0,93.04,93.13,93.04,93.11,6000.0
2005-12-12 13:10:00,93.08,93.17,93.07,93.15,4500.0,93.08,93.17,93.07,93.15,4500.0
2005-12-12 13:15:00,93.18,93.21,93.14,93.19,4200.0,93.18,93.21,93.14,93.19,4200.0
2005-12-12 13:20:00,93.2,93.21,93.11,93.13,3000.0,93.2,93.21,93.11,93.13,3000.0
2005-12-12 13:25:00,93.14,93.19,93.13,93.19,3000.0,93.14,93.19,93.13,93.19,3000.0
2005-12-12 13:30:00,93.14,93.25,93.14,93.25,6600.0,93.14,93.25,93.14,93.25,6600.0
2005-12-12 13:35:00,93.25,93.28,93.13,93.15,5700.0,93.25,93.28,93.13,93.15,5700.0
2005-12-12 13:40:00,93.15,93.21,93.14,93.17,3300.0,93.15,93.21,93.14,93.17,3300.0
2005-12-12 13:45:00,93.17,93.18,93.12,93.15,3100.0,93.17,93.18,93.12,93.15,3100.0
2005-12-12 13:50:00,93.15,93.16,93.09,93.16,3400.0,93.15,93.16,93.09,93.16,3400.0
2005-12-12 13:55:00,93.17,93.36,93.13,93.36,4800.0,93.17,93.36,93.13,93.36,4800.0
2005-12-12 14:00:00,93.35,93.36,93.27,93.35,5000.0,93.35,93.36,93.27,93.35,5000.0
2005-12-12 14:05:00,93.35,93.36,93.21,93.21,3500.0,93.35,93.36,93.21,93.21,3500.0
2005-12-12 14:10:00,93.22,93.28,93.18,93.18,4000.0,93.22,93.28,93.18,93.18,4000.0
2005-12-12 14:15:00,93.23,93.24,93.17,93.22,4400.0,93.23,93.24,93.17,93.22,4400.0
2005-12-12 14:20:00,93.16,93.31,93.16,93.27,6800.0,93.16,93.31,93.16,93.27,6800.0
2005-12-12 14:25:00,93.29,93.37,93.22,93.27,5900.0,93.29,93.37,93.22,93.27,5900.0
2005-12-12 14:30:00,93.28,93.33,93.27,93.31,5900.0,93.28,93.33,93.27,93.31,5900.0
2005-12-12 14:35:00,93.32,93.47,93.32,93.41,4900.0,93.32,93.47,93.32,93.41,4900.0
2005-12-12 14:40:00,93.41,93.48,93.41,93.43,2100.0,93.41,93.48,93.41,93.43,2100.0
2005-12-12 14:45:00,93.43,93.43,93.31,93.33,6300.0,93.43,93.43,93.31,93.33,6300.0
2005-12-12 14:50:00,93.33,93.36,93.3,93.36,3400.0,93.33,93.36,93.3,93.36,3400.0
2005-12-12 14:55:00,93.36,93.37,93.32,93.37,4200.0,93.36,93.37,93.32,93.37,4200.0
2005-12-12 15:00:00,93.35,93.35,93.27,93.29,8400.0,93.35,93.35,93.27,93.29,8400.0
2005-12-12 15:05:00,93.29,93.29,93.2,93.23,5400.0,93.29,93.29,93.2,93.23,5400.0
2005-12-12 15:10:00,93.22,93.28,93.19,93.23,7900.0,93.22,93.28,93.19,93.23,7900.0
2005-12-12 15:15:00,93.24,93.25,93.2,93.21,6200.0,93.24,93.25,93.2,93.21,6200.0
2005-12-12 15:20:00,93.22,93.28,93.18,93.18,12900.0,93.22,93.28,93.18,93.18,12900.0
2005-12-12 15:25:00,93.18,93.18,93.06,93.08,26000.0,93.18,93.18,93.06,93.08,26000.0
2005-12-12 15:30:00,93.08,93.13,93.06,93.12,16800.0,93.08,93.13,93.06,93.12,16800.0
2005-12-12 15:35:00,93.12,93.15,93.07,93.09,10000.0,93.12,93.15,93.07,93.09,10000.0
2005-12-12 15:40:00,93.09,93.15,93.08,93.09,10300.0,93.09,93.15,93.08,93.09,10300.0
2005-12-12 15:45:00,93.09,93.09,93.0,93.01,17700.0,93.09,93.09,93.0,93.01,17700.0
2005-12-12 15:50:00,93.01,93.11,93.0,93.08,29900.0,93.01,93.11,93.0,93.08,29900.0
2005-12-12 15:55:00,93.04,93.08,92.98,92.98,61300.0,93.04,93.08,92.98,92.98,61300.0
2005-12-13 09:30:00,92.85,92.85,92.55,92.55,13400.0,92.85,92.85,92.55,92.55,13400.0
2005-12-13 09:35:00,92.48,92.6,92.2,92.5,13300.0,92.48,92.6,92.2,92.5,13300.0
2005-12-13 09:40:00,92.5,92.53,92.06,92.06,16100.0,92.5,92.53,92.06,92.06,16100.0
2005-12-13 09:45:00,92.08,92.15,91.97,91.97,23600.0,92.08,92.15,91.97,91.97,23600.0
2005-12-13 09:50:00,91.91,91.98,91.85,91.96,13800.0,91.91,91.98,91.85,91.96,13800.0
2005-12-13 09:55:00,91.98,91.98,91.68,91.72,39500.0,91.98,91.98,91.68,91.72,39500.0
2005-12-13 10:00:00,91.72,91.8,91.57,91.6,39500.0,91.72,91.8,91.57,91.6,39500.0
2005-12-13 10:05:00,91.68,91.69,91.44,91.54,24100.0,91.68,91.69,91.44,91.54,24100.0
2005-12-13 10:10:00,91.6,91.67,91.47,91.58,25200.0,91.6,91.67,91.47,91.58,25200.0
2005-12-13 10:15:00,91.58,91.93,91.55,91.82,39600.0,91.58,91.93,91.55,91.82,39600.0
2005-12-13 10:20:00,91.82,91.85,91.76,91.81,11300.0,91.82,91.85,91.76,91.81,11300.0
2005-12-13 10:25:00,91.81,91.94,91.81,91.88,9000.0,91.81,91.94,91.81,91.88,9000.0
2005-12-13 10:30:00,91.88,92.07,91.88,92.07,12500.0,91.88,92.07,91.88,92.07,12500.0
2005-12-13 10:35:00,92.08,92.14,92.08,92.09,20800.0,92.08,92.14,92.08,92.09,20800.0
2005-12-13 10:40:00,92.09,92.14,92.09,92.1,18600.0,92.09,92.14,92.09,92.1,18600.0
2005-12-13 10:45:00,92.07,92.08,91.96,92.0,9000.0,92.07,92.08,91.96,92.0,9000.0
2005-12-13 10:50:00,92.04,92.15,92.02,92.04,14100.0,92.04,92.15,92.02,92.04,14100.0
2005-12-13 10:55:00,92.05,92.05,91.78,91.9,12100.0,92.05,92.05,91.78,91.9,12100.0
2005-12-13 11:00:00,91.93,92.02,91.91,92.02,12000.0,91.93,92.02,91.91,92.02,12000.0
2005-12-13 11:05:00,92.03,92.15,92.03,92.09,16300.0,92.03,92.15,92.03,92.09,16300.0
2005-12-13 11:10:00,92.09,92.16,92.06,92.06,9000.0,92.09,92.16,92.06,92.06,9000.0
2005-12-13 11:15:00,92.05,92.08,92.05,92.06,12500.0,92.05,92.08,92.05,92.06,12500.0
2005-12-13 11:20:00,92.06,92.08,92.04,92.07,11900.0,92.06,92.08,92.04,92.07,11900.0
2005-12-13 11:25:00,92.08,92.15,92.03,92.03,11200.0,92.08,92.15,92.03,92.03,11200.0
2005-12-13 11:30:00,92.03,92.07,91.83,91.83,11900.0,92.03,92.07,91.83,91.83,11900.0
2005-12-13 11:35:00,91.79,91.94,91.79,91.87,5300.0,91.79,91.94,91.79,91.87,5300.0
2005-12-13 11:40:00,91.87,91.93,91.84,91.88,6700.0,91.87,91.93,91.84,91.88,6700.0
2005-12-13 11:45:00,91.88,91.9,91.8,91.87,11700.0,91.88,91.9,91.8,91.87,11700.0
2005-12-13 11:50:00,91.88,91.92,91.83,91.85,8500.0,91.88,91.92,91.83,91.85,8500.0
2005-12-13 11:55:00,91.84,91.85,91.72,91.76,6000.0,91.84,91.85,91.72,91.76,6000.0
2005-12-13 12:00:00,91.76,91.77,91.74,91.76,9900.0,91.76,91.77,91.74,91.76,9900.0
2005-12-13 12:05:00,91.75,91.86,91.71,91.86,6600.0,91.75,91.86,91.71,91.86,6600.0
2005-12-13 12:10:00,91.84,91.89,91.79,91.88,24400.0,91.84,91.89,91.79,91.88,24400.0
2005-12-13 12:15:00,91.88,92.04,91.87,92.03,4800.0,91.88,92.04,91.87,92.03,4800.0
2005-12-13 12:20:00,92.03,92.06,91.95,91.98,4600.0,92.03,92.06,91.95,91.98,4600.0
2005-12-13 12:25:00,91.98,92.0,91.91,91.92,5400.0,91.98,92.0,91.91,91.92,5400.0
2005-12-13 12:30:00,91.92,91.93,91.82,91.82,6000.0,91.92,91.93,91.82,91.82,6000.0
2005-12-13 12:35:00,91.8,91.83,91.77,91.83,5700.0,91.8,91.83,91.77,91.83,5700.0
2005-12-13 12:40:00,91.85,91.86,91.82,91.82,3100.0,91.85,91.86,91.82,91.82,3100.0
2005-12-13 12:45:00,91.85,91.89,91.85,91.87,4700.0,91.85,91.89,91.85,91.87,4700.0
2005-12-13 12:50:00,91.86,91.86,91.8,91.81,3600.0,91.86,91.86,91.8,91.81,3600.0
2005-12-13 12:55:00,91.81,91.85,91.76,91.84,10900.0,91.81,91.85,91.76,91.84,10900.0
2005-12-13 13:00:00,91.83,91.85,91.83,91.84,9900.0,91.83,91.85,91.83,91.84,9900.0
2005-12-13 13:05:00,91.84,91.89,91.83,91.83,5800.0,91.84,91.89,91.83,91.83,5800.0
2005-12-13 13:10:00,91.86,91.87,91.82,91.87,7800.0,91.86,91.87,91.82,91.87,7800.0
2005-12-13 13:15:00,91.87,91.9,91.82,91.88,6400.0,91.87,91.9,91.82,91.88,6400.0
2005-12-13 13:20:00,91.86,91.92,91.85,91.92,5900.0,91.86,91.92,91.85,91.92,5900.0
2005-12-13 13:25:00,91.92,91.96,91.88,91.89,31100.0,91.92,91.96,91.88,91.89,31100.0
2005-12-13 13:30:00,91.91,91.91,91.77,91.78,5900.0,91.91,91.91,91.77,91.78,5900.0
2005-12-13 13:35:00,91.77,91.82,91.77,91.8,8500.0,91.77,91.82,91.77,91.8,8500.0
2005-12-13 13:40:00,91.79,91.79,91.71,91.75,7000.0,91.79,91.79,91.71,91.75,7000.0
2005-12-13 13:45:00,91.74,91.8,91.73,91.73,700.0,91.74,91.8,91.73,91.73,700.0
2005-12-13 13:50:00,91.73,91.82,91.72,91.82,6400.0,91.73,91.82,91.72,91.82,6400.0
2005-12-13 13:55:00,91.82,91.83,91.72,91.72,7100.0,91.82,91.83,91.72,91.72,7100.0
2005-12-13 14:00:00,91.66,91.77,91.66,91.72,4600.0,91.66,91.77,91.66,91.72,4600.0
2005-12-13 14:05:00,91.73,91.79,91.73,91.78,4200.0,91.73,91.79,91.73,91.78,4200.0
2005-12-13 14:10:00,91.79,92.12,91.79,92.11,11100.0,91.79,92.12,91.79,92.11,11100.0
2005-12-13 14:15:00,92.1,92.25,92.01,92.25,19600.0,92.1,92.25,92.01,92.25,19600.0
2005-12-13 14:20:00,92.25,92.69,92.25,92.63,14800.0,92.25,92.69,92.25,92.63,14800.0
2005-12-13 14:25:00,92.63,92.82,92.61,92.74,21300.0,92.63,92.82,92.61,92.74,21300.0
2005-12-13 14:30:00,92.74,92.83,92.65,92.74,29200.0,92.74,92.83,92.65,92.74,29200.0
2005-12-13 14:35:00,92.78,92.85,92.76,92.8,14000.0,92.78,92.85,92.76,92.8,14000.0
2005-12-13 14:40:00,92.82,93.0,92.8,92.88,14600.0,92.82,93.0,92.8,92.88,14600.0
2005-12-13 14:45:00,92.83,92.87,92.72,92.83,25600.0,92.83,92.87,92.72,92.83,25600.0
2005-12-13 14:50:00,92.83,92.9,92.79,92.9,24500.0,92.83,92.9,92.79,92.9,24500.0
2005-12-13 14:55:00,92.92,92.98,92.85,92.91,14100.0,92.92,92.98,92.85,92.91,14100.0
2005-12-13 15:00:00,92.91,92.92,92.77,92.81,20000.0,92.91,92.92,92.77,92.81,20000.0
2005-12-13 15:05:00,92.81,92.9,92.67,92.9,32000.0,92.81,92.9,92.67,92.9,32000.0
2005-12-13 15:10:00,92.89,93.0,92.84,93.0,14600.0,92.89,93.0,92.84,93.0,14600.0
2005-12-13 15:15:00,92.99,92.99,92.87,92.94,18100.0,92.99,92.99,92.87,92.94,18100.0
2005-12-13 15:20:00,92.95,93.01,92.89,92.96,20100.0,92.95,93.01,92.89,92.96,20100.0
2005-12-13 15:25:00,92.96,93.05,92.86,92.86,21100.0,92.96,93.05,92.86,92.86,21100.0
2005-12-13 15:30:00,92.8,93.01,92.79,92.97,32300.0,92.8,93.01,92.79,92.97,32300.0
2005-12-13 15:35:00,92.98,92.99,92.9,92.98,22500.0,92.98,92.99,92.9,92.98,22500.0
2005-12-13 15:40:00,92.98,93.01,92.81,92.89,20200.0,92.98,93.01,92.81,92.89,20200.0
2005-12-13 15:45:00,92.89,92.89,92.76,92.77,25300.0,92.89,92.89,92.76,92.77,25300.0
2005-12-13 15:50:00,92.77,92.77,92.59,92.61,30600.0,92.77,92.77,92.59,92.61,30600.0
2005-12-13 15:55:00,92.6,92.65,92.51,92.65,46200.0,92.6,92.65,92.51,92.65,46200.0
2005-12-14 09:30:00,92.55,92.85,92.55,92.85,11600.0,92.55,92.85,92.55,92.85,11600.0
2005-12-14 09:35:00,92.89,93.05,92.75,92.96,10100.0,92.89,93.05,92.75,92.96,10100.0
2005-12-14 09:40:00,93.16,93.45,93.16,93.24,8700.0,93.16,93.45,93.16,93.24,8700.0
2005-12-14 09:45:00,93.22,93.35,92.95,93.1,12300.0,93.22,93.35,92.95,93.1,12300.0
2005-12-14 09:50:00,93.1,93.33,93.1,93.22,17500.0,93.1,93.33,93.1,93.22,17500.0
2005-12-14 09:55:00,93.27,93.44,93.23,93.44,8100.0,93.27,93.44,93.23,93.44,8100.0
2005-12-14 10:00:00,93.44,93.44,93.15,93.18,10100.0,93.44,93.44,93.15,93.18,10100.0
2005-12-14 10:05:00,93.19,93.34,93.17,93.18,11600.0,93.19,93.34,93.17,93.18,11600.0
2005-12-14 10:10:00,93.18,93.32,93.17,93.17,9300.0,93.18,93.32,93.17,93.17,9300.0
2005-12-14 10:15:00,93.17,93.26,93.08,93.08,11300.0,93.17,93.26,93.08,93.08,11300.0
2005-12-14 10:20:00,93.1,93.28,93.1,93.19,9900.0,93.1,93.28,93.1,93.19,9900.0
2005-12-14 10:25:00,93.19,93.31,93.17,93.3,5600.0,93.19,93.31,93.17,93.3,5600.0
2005-12-14 10:30:00,93.3,93.32,93.21,93.32,14800.0,93.3,93.32,93.21,93.32,14800.0
2005-12-14 10:35:00,93.33,93.45,93.33,93.41,9900.0,93.33,93.45,93.33,93.41,9900.0
2005-12-14 10:40:00,93.42,93.45,93.41,93.42,4200.0,93.42,93.45,93.41,93.42,4200.0
2005-12-14 10:45:00,93.42,93.42,93.2,93.31,7300.0,93.42,93.42,93.2,93.31,7300.0
2005-12-14 10:50:00,93.3,93.31,93.19,93.28,9500.0,93.3,93.31,93.19,93.28,9500.0
2005-12-14 10:55:00,93.28,93.41,93.25,93.31,9900.0,93.28,93.41,93.25,93.31,9900.0
2005-12-14 11:00:00,93.33,93.39,93.26,93.38,6800.0,93.33,93.39,93.26,93.38,6800.0
2005-12-14 11:05:00,93.38,93.4,93.25,93.32,11100.0,93.38,93.4,93.25,93.32,11100.0
2005-12-14 11:10:00,93.32,93.34,93.23,93.27,7600.0,93.32,93.34,93.23,93.27,7600.0
2005-12-14 11:15:00,93.27,93.31,93.23,93.26,9400.0,93.27,93.31,93.23,93.26,9400.0
2005-12-14 11:20:00,93.27,93.45,93.27,93.44,7300.0,93.27,93.45,93.27,93.44,7300.0
2005-12-14 11:25:00,93.42,93.49,93.42,93.45,10400.0,93.42,93.49,93.42,93.45,10400.0
2005-12-14 11:30:00,93.46,93.46,93.3,93.41,13300.0,93.46,93.46,93.3,93.41,13300.0
2005-12-14 11:35:00,93.48,93.48,93.35,93.36,10700.0,93.48,93.48,93.35,93.36,10700.0
2005-12-14 11:40:00,93.36,93.48,93.36,93.46,13200.0,93.36,93.48,93.36,93.46,13200.0
2005-12-14 11:45:00,93.47,93.59,93.47,93.54,24300.0,93.47,93.59,93.47,93.54,24300.0
2005-12-14 11:50:00,93.57,93.66,93.55,93.66,8400.0,93.57,93.66,93.55,93.66,8400.0
2005-12-14 11:55:00,93.64,93.88,93.54,93.85,6700.0,93.64,93.88,93.54,93.85,6700.0
2005-12-14 12:00:00,93.85,93.86,93.67,93.69,8900.0,93.85,93.86,93.67,93.69,8900.0
2005-12-14 12:05:00,93.69,93.99,93.69,93.99,8000.0,93.69,93.99,93.69,93.99,8000.0
2005-12-14 12:10:00,94.0,94.0,93.78,93.92,11700.0,94.0,94.0,93.78,93.92,11700.0
2005-12-14 12:15:00,93.98,94.14,93.97,94.1,5000.0,93.98,94.14,93.97,94.1,5000.0
2005-12-14 12:20:00,94.13,94.15,94.03,94.04,6700.0,94.13,94.15,94.03,94.04,6700.0
2005-12-14 12:25:00,94.0,94.03,93.92,93.92,10000.0,94.0,94.03,93.92,93.92,10000.0
2005-12-14 12:30:00,93.93,93.95,93.92,93.95,7300.0,93.93,93.95,93.92,93.95,7300.0
2005-12-14 12:35:00,93.95,94.25,93.94,94.11,15900.0,93.95,94.25,93.94,94.11,15900.0
2005-12-14 12:40:00,94.12,94.12,93.92,94.02,8800.0,94.12,94.12,93.92,94.02,8800.0
2005-12-14 12:45:00,94.02,94.21,94.02,94.21,12800.0,94.02,94.21,94.02,94.21,12800.0
2005-12-14 12:50:00,94.21,94.36,94.21,94.36,25000.0,94.21,94.36,94.21,94.36,25000.0
2005-12-14 12:55:00,94.36,94.72,94.36,94.7,24400.0,94.36,94.72,94.36,94.7,24400.0
2005-12-14 13:00:00,94.71,94.83,94.6,94.62,65600.0,94.71,94.83,94.6,94.62,65600.0
2005-12-14 13:05:00,94.62,94.62,94.49,94.56,63900.0,94.62,94.62,94.49,94.56,63900.0
2005-12-14 13:10:00,94.56,94.56,94.49,94.55,8100.0,94.56,94.56,94.49,94.55,8100.0
2005-12-14 13:15:00,94.55,94.59,94.55,94.56,2800.0,94.55,94.59,94.55,94.56,2800.0
2005-12-14 13:20:00,94.56,94.66,94.54,94.59,86400.0,94.56,94.66,94.54,94.59,86400.0
2005-12-14 13:25:00,94.63,94.65,94.53,94.53,14000.0,94.63,94.65,94.53,94.53,14000.0
2005-12-14 13:30:00,94.53,94.64,94.5,94.57,11200.0,94.53,94.64,94.5,94.57,11200.0
2005-12-14 13:35:00,94.55,94.58,94.53,94.56,81900.0,94.55,94.58,94.53,94.56,81900.0
2005-12-14 13:40:00,94.64,94.97,94.56,94.79,15700.0,94.64,94.97,94.56,94.79,15700.0
2005-12-14 13:45:00,94.8,94.8,94.57,94.6,31600.0,94.8,94.8,94.57,94.6,31600.0
2005-12-14 13:50:00,94.59,94.68,94.58,94.66,19000.0,94.59,94.68,94.58,94.66,19000.0
2005-12-14 13:55:00,94.66,94.67,94.56,94.56,29000.0,94.66,94.67,94.56,94.56,29000.0
2005-12-14 14:00:00,94.57,94.61,94.52,94.52,36900.0,94.57,94.61,94.52,94.52,36900.0
2005-12-14 14:05:00,94.54,94.68,94.44,94.47,18800.0,94.54,94.68,94.44,94.47,18800.0
2005-12-14 14:10:00,94.47,94.5,94.37,94.47,15100.0,94.47,94.5,94.37,94.47,15100.0
2005-12-14 14:15:00,94.47,94.5,94.47,94.47,11800.0,94.47,94.5,94.47,94.47,11800.0
2005-12-14 14:20:00,94.48,94.52,94.4,94.52,11600.0,94.48,94.52,94.4,94.52,11600.0
2005-12-14 14:25:00,94.52,94.62,94.49,94.49,12700.0,94.52,94.62,94.49,94.49,12700.0
2005-12-14 14:30:00,94.49,94.5,94.41,94.45,37500.0,94.49,94.5,94.41,94.45,37500.0
2005-12-14 14:35:00,94.45,94.5,94.45,94.47,8100.0,94.45,94.5,94.45,94.47,8100.0
2005-12-14 14:40:00,94.48,94.5,94.25,94.32,23100.0,94.48,94.5,94.25,94.32,23100.0
2005-12-14 14:45:00,94.32,94.4,94.32,94.4,12000.0,94.32,94.4,94.32,94.4,12000.0
2005-12-14 14:50:00,94.4,94.52,94.4,94.44,15300.0,94.4,94.52,94.4,94.44,15300.0
2005-12-14 14:55:00,94.43,94.54,94.42,94.54,7700.0,94.43,94.54,94.42,94.54,7700.0
2005-12-14 15:00:00,94.56,94.56,94.46,94.46,6200.0,94.56,94.56,94.46,94.46,6200.0
2005-12-14 15:05:00,94.46,94.47,94.37,94.4,14800.0,94.46,94.47,94.37,94.4,14800.0
2005-12-14 15:10:00,94.4,94.42,94.37,94.42,12000.0,94.4,94.42,94.37,94.42,12000.0
2005-12-14 15:15:00,94.42,94.44,94.38,94.39,18800.0,94.42,94.44,94.38,94.39,18800.0
2005-12-14 15:20:00,94.39,94.61,94.39,94.59,13200.0,94.39,94.61,94.39,94.59,13200.0
2005-12-14 15:25:00,94.61,94.66,94.47,94.47,58600.0,94.61,94.66,94.47,94.47,58600.0
2005-12-14 15:30:00,94.47,94.48,94.42,94.47,16100.0,94.47,94.48,94.42,94.47,16100.0
2005-12-14 15:35:00,94.47,94.47,94.42,94.44,13500.0,94.47,94.47,94.42,94.44,13500.0
2005-12-14 15:40:00,94.44,94.44,94.35,94.41,24800.0,94.44,94.44,94.35,94.41,24800.0
2005-12-14 15:45:00,94.41,94.44,94.38,94.42,17800.0,94.41,94.44,94.38,94.42,17800.0
2005-12-14 15:50:00,94.42,94.51,94.42,94.5,11500.0,94.42,94.51,94.42,94.5,11500.0
2005-12-14 15:55:00,94.5,94.6,94.47,94.55,55500.0,94.5,94.6,94.47,94.55,55500.0
2005-12-15 09:30:00,94.66,94.76,94.66,94.75,6700.0,94.66,94.76,94.66,94.75,6700.0
2005-12-15 09:35:00,94.69,94.74,94.5,94.65,17500.0,94.69,94.74,94.5,94.65,17500.0
2005-12-15 09:40:00,94.74,94.75,94.4,94.4,3600.0,94.74,94.75,94.4,94.4,3600.0
2005-12-15 09:45:00,94.4,94.4,94.1,94.1,10100.0,94.4,94.4,94.1,94.1,10100.0
2005-12-15 09:50:00,93.96,94.05,93.65,93.93,15300.0,93.96,94.05,93.65,93.93,15300.0
2005-12-15 09:55:00,93.93,93.97,93.68,93.71,15600.0,93.93,93.97,93.68,93.71,15600.0
2005-12-15 10:00:00,93.82,94.01,93.72,93.73,18900.0,93.82,94.01,93.72,93.73,18900.0
2005-12-15 10:05:00,93.82,93.9,93.56,93.71,8400.0,93.82,93.9,93.56,93.71,8400.0
2005-12-15 10:10:00,93.59,93.59,93.3,93.35,12600.0,93.59,93.59,93.3,93.35,12600.0
2005-12-15 10:15:00,93.39,93.46,93.1,93.46,15400.0,93.39,93.46,93.1,93.46,15400.0
2005-12-15 10:20:00,93.46,93.5,93.38,93.48,9000.0,93.46,93.5,93.38,93.48,9000.0
2005-12-15 10:25:00,93.35,93.58,93.35,93.5,4800.0,93.35,93.58,93.35,93.5,4800.0
2005-12-15 10:30:00,93.46,93.48,93.28,93.3,28200.0,93.46,93.48,93.28,93.3,28200.0
2005-12-15 10:35:00,93.3,93.3,93.29,93.3,5200.0,93.3,93.3,93.29,93.3,5200.0
2005-12-15 10:40:00,93.3,93.41,93.29,93.41,8600.0,93.3,93.41,93.29,93.41,8600.0
2005-12-15 10:45:00,93.39,93.4,93.36,93.39,1000.0,93.39,93.4,93.36,93.39,1000.0
2005-12-15 10:50:00,93.36,93.4,93.32,93.32,3800.0,93.36,93.4,93.32,93.32,3800.0
2005-12-15 10:55:00,93.27,93.28,93.18,93.2,12200.0,93.27,93.28,93.18,93.2,12200.0
2005-12-15 11:00:00,93.2,93.25,93.16,93.25,28000.0,93.2,93.25,93.16,93.25,28000.0
2005-12-15 11:05:00,93.24,93.25,93.09,93.15,17200.0,93.24,93.25,93.09,93.15,17200.0
2005-12-15 11:10:00,93.15,93.22,93.1,93.1,6700.0,93.15,93.22,93.1,93.1,6700.0
2005-12-15 11:15:00,93.08,93.13,93.06,93.09,7500.0,93.08,93.13,93.06,93.09,7500.0
2005-12-15 11:20:00,93.09,93.17,92.99,93.16,18100.0,93.09,93.17,92.99,93.16,18100.0
2005-12-15 11:25:00,93.12,93.32,93.01,93.02,12800.0,93.12,93.32,93.01,93.02,12800.0
2005-12-15 11:30:00,93.14,93.31,93.14,93.31,5100.0,93.14,93.31,93.14,93.31,5100.0
2005-12-15 11:35:00,93.28,93.43,93.28,93.31,9600.0,93.28,93.43,93.28,93.31,9600.0
2005-12-15 11:40:00,93.28,93.32,93.17,93.24,11300.0,93.28,93.32,93.17,93.24,11300.0
2005-12-15 11:45:00,93.27,93.27,93.07,93.1,6100.0,93.27,93.27,93.07,93.1,6100.0
2005-12-15 11:50:00,93.06,93.06,92.93,93.0,2800.0,93.06,93.06,92.93,93.0,2800.0
2005-12-15 11:55:00,92.93,93.0,92.93,92.97,3500.0,92.93,93.0,92.93,92.97,3500.0
2005-12-15 12:00:00,92.9,93.03,92.82,93.03,6000.0,92.9,93.03,92.82,93.03,6000.0
2005-12-15 12:05:00,93.07,93.15,93.01,93.15,4800.0,93.07,93.15,93.01,93.15,4800.0
2005-12-15 12:10:00,93.11,93.14,93.06,93.07,7000.0,93.11,93.14,93.06,93.07,7000.0
2005-12-15 12:15:00,93.05,93.1,92.91,92.93,8100.0,93.05,93.1,92.91,92.93,8100.0
2005-12-15 12:20:00,92.97,93.07,92.97,93.04,7900.0,92.97,93.07,92.97,93.04,7900.0
2005-12-15 12:25:00,93.05,93.15,93.05,93.15,6000.0,93.05,93.15,93.05,93.15,6000.0
2005-12-15 12:30:00,93.15,93.15,93.12,93.13,1009800.0,93.15,93.15,93.12,93.13,1009800.0
2005-12-15 12:35:00,93.13,93.19,93.0,93.0,9500.0,93.13,93.19,93.0,93.0,9500.0
2005-12-15 12:40:00,93.01,93.19,93.01,93.14,9900.0,93.01,93.19,93.01,93.14,9900.0
2005-12-15 12:45:00,93.14,93.27,93.11,93.23,5200.0,93.14,93.27,93.11,93.23,5200.0
2005-12-15 12:50:00,93.25,93.25,92.87,92.88,15900.0,93.25,93.25,92.87,92.88,15900.0
2005-12-15 12:55:00,92.88,93.0,92.83,92.92,18000.0,92.88,93.0,92.83,92.92,18000.0
2005-12-15 13:00:00,92.89,92.91,92.84,92.85,13100.0,92.89,92.91,92.84,92.85,13100.0
2005-12-15 13:05:00,92.88,92.88,92.59,92.68,12400.0,92.88,92.88,92.59,92.68,12400.0
2005-12-15 13:10:00,92.69,92.7,92.62,92.69,2200.0,92.69,92.7,92.62,92.69,2200.0
2005-12-15 13:15:00,92.69,92.85,92.68,92.85,4500.0,92.69,92.85,92.68,92.85,4500.0
2005-12-15 13:20:00,92.85,92.99,92.84,92.98,4800.0,92.85,92.99,92.84,92.98,4800.0
2005-12-15 13:25:00,92.98,93.0,92.93,92.94,6600.0,92.98,93.0,92.93,92.94,6600.0
2005-12-15 13:30:00,92.94,93.15,92.94,93.12,22300.0,92.94,93.15,92.94,93.12,22300.0
2005-12-15 13:35:00,93.12,93.23,93.12,93.23,8600.0,93.12,93.23,93.12,93.23,8600.0
2005-12-15 13:40:00,93.23,93.34,93.22,93.33,4100.0,93.23,93.34,93.22,93.33,4100.0
2005-12-15 13:45:00,93.34,93.48,93.34,93.42,5300.0,93.34,93.48,93.34,93.42,5300.0
2005-12-15 13:50:00,93.42,93.55,93.41,93.42,4500.0,93.42,93.55,93.41,93.42,4500.0
2005-12-15 13:55:00,93.39,93.47,93.39,93.44,9500.0,93.39,93.47,93.39,93.44,9500.0
2005-12-15 14:00:00,93.43,93.46,93.32,93.45,10100.0,93.43,93.46,93.32,93.45,10100.0
2005-12-15 14:05:00,93.46,93.47,93.28,93.28,6300.0,93.46,93.47,93.28,93.28,6300.0
2005-12-15 14:10:00,93.28,93.28,93.18,93.18,7000.0,93.28,93.28,93.18,93.18,7000.0
2005-12-15 14:15:00,93.18,93.18,93.12,93.13,3600.0,93.18,93.18,93.12,93.13,3600.0
2005-12-15 14:20:00,93.13,93.16,93.1,93.1,9200.0,93.13,93.16,93.1,93.1,9200.0
2005-12-15 14:25:00,93.09,93.11,93.04,93.06,5200.0,93.09,93.11,93.04,93.06,5200.0
2005-12-15 14:30:00,93.06,93.13,93.03,93.13,3000.0,93.06,93.13,93.03,93.13,3000.0
2005-12-15 14:35:00,93.12,93.14,93.1,93.11,4800.0,93.12,93.14,93.1,93.11,4800.0
2005-12-15 14:40:00,93.11,93.11,93.0,93.05,2100.0,93.11,93.11,93.0,93.05,2100.0
2005-12-15 14:45:00,93.02,93.02,92.82,92.87,7300.0,93.02,93.02,92.82,92.87,7300.0
2005-12-15 14:50:00,92.87,92.87,92.82,92.87,4600.0,92.87,92.87,92.82,92.87,4600.0
2005-12-15 14:55:00,92.86,93.04,92.85,92.96,9200.0,92.86,93.04,92.85,92.96,9200.0
2005-12-15 15:00:00,92.95,92.95,92.9,92.93,11200.0,92.95,92.95,92.9,92.93,11200.0
2005-12-15 15:05:00,92.94,93.14,92.94,93.14,25600.0,92.94,93.14,92.94,93.14,25600.0
2005-12-15 15:10:00,93.12,93.22,93.06,93.16,12400.0,93.12,93.22,93.06,93.16,12400.0
2005-12-15 15:15:00,93.15,93.2,93.06,93.17,7600.0,93.15,93.2,93.06,93.17,7600.0
2005-12-15 15:20:00,93.24,93.32,93.2,93.22,5600.0,93.24,93.32,93.2,93.22,5600.0
2005-12-15 15:25:00,93.2,93.21,93.1,93.12,10300.0,93.2,93.21,93.1,93.12,10300.0
2005-12-15 15:30:00,93.07,93.07,92.68,92.85,18500.0,93.07,93.07,92.68,92.85,18500.0
2005-12-15 15:35:00,92.86,92.95,92.84,92.9,12100.0,92.86,92.95,92.84,92.9,12100.0
2005-12-15 15:40:00,92.9,92.9,92.79,92.81,26100.0,92.9,92.9,92.79,92.81,26100.0
2005-12-15 15:45:00,92.81,92.84,92.78,92.81,12400.0,92.81,92.84,92.78,92.81,12400.0
2005-12-15 15:50:00,92.8,92.89,92.79,92.8,20300.0,92.8,92.89,92.79,92.8,20300.0
2005-12-15 15:55:00,92.79,92.95,92.78,92.95,37300.0,92.79,92.95,92.78,92.95,37300.0
2005-12-16 09:30:00,92.95,93.49,92.95,93.32,91000.0,92.95,93.49,92.95,93.32,91000.0
2005-12-16 09:35:00,93.32,93.32,92.25,92.45,28800.0,93.32,93.32,92.25,92.45,28800.0
2005-12-16 09:40:00,92.5,92.87,92.5,92.76,12900.0,92.5,92.87,92.5,92.76,12900.0
2005-12-16 09:45:00,92.76,92.77,92.63,92.68,7300.0,92.76,92.77,92.63,92.68,7300.0
2005-12-16 09:50:00,92.68,92.9,92.67,92.9,10900.0,92.68,92.9,92.67,92.9,10900.0
2005-12-16 09:55:00,92.9,93.2,92.9,93.18,15200.0,92.9,93.2,92.9,93.18,15200.0
2005-12-16 10:00:00,93.13,93.32,93.13,93.19,15900.0,93.13,93.32,93.13,93.19,15900.0
2005-12-16 10:05:00,93.19,93.34,93.13,93.22,44000.0,93.19,93.34,93.13,93.22,44000.0
2005-12-16 10:10:00,93.27,93.27,93.03,93.08,16200.0,93.27,93.27,93.03,93.08,16200.0
2005-12-16 10:15:00,93.05,93.15,93.05,93.14,5900.0,93.05,93.15,93.05,93.14,5900.0
2005-12-16 10:20:00,93.14,93.16,92.99,93.0,14800.0,93.14,93.16,92.99,93.0,14800.0
2005-12-16 10:25:00,93.07,93.14,93.02,93.1,8200.0,93.07,93.14,93.02,93.1,8200.0
2005-12-16 10:30:00,93.11,93.15,92.96,93.05,13800.0,93.11,93.15,92.96,93.05,13800.0
2005-12-16 10:35:00,93.05,93.11,92.85,93.01,16800.0,93.05,93.11,92.85,93.01,16800.0
2005-12-16 10:40:00,93.01,93.09,93.0,93.01,6700.0,93.01,93.09,93.0,93.01,6700.0
2005-12-16 10:45:00,93.04,93.07,93.0,93.07,8700.0,93.04,93.07,93.0,93.07,8700.0
2005-12-16 10:50:00,93.05,93.07,93.02,93.04,7200.0,93.05,93.07,93.02,93.04,7200.0
2005-12-16 10:55:00,93.04,93.04,92.98,93.04,8900.0,93.04,93.04,92.98,93.04,8900.0
2005-12-16 11:00:00,93.05,93.05,93.02,93.03,3600.0,93.05,93.05,93.02,93.03,3600.0
2005-12-16 11:05:00,93.03,93.04,92.98,93.02,14200.0,93.03,93.04,92.98,93.02,14200.0
2005-12-16 11:10:00,93.03,93.11,93.01,93.08,6400.0,93.03,93.11,93.01,93.08,6400.0
2005-12-16 11:15:00,93.08,93.17,93.08,93.11,10500.0,93.08,93.17,93.08,93.11,10500.0
2005-12-16 11:20:00,93.11,93.17,93.08,93.1,6200.0,93.11,93.17,93.08,93.1,6200.0
2005-12-16 11:25:00,93.06,93.08,93.01,93.07,9300.0,93.06,93.08,93.01,93.07,9300.0
2005-12-16 11:30:00,93.05,93.05,93.0,93.0,4100.0,93.05,93.05,93.0,93.0,4100.0
2005-12-16 11:35:00,92.99,93.11,92.97,93.1,9200.0,92.99,93.11,92.97,93.1,9200.0
2005-12-16 11:40:00,93.1,93.11,92.95,92.95,4300.0,93.1,93.11,92.95,92.95,4300.0
2005-12-16 11:45:00,92.98,92.98,92.87,92.91,10500.0,92.98,92.98,92.87,92.91,10500.0
2005-12-16 11:50:00,92.9,92.95,92.7,92.71,53200.0,92.9,92.95,92.7,92.71,53200.0
2005-12-16 11:55:00,92.7,92.7,92.67,92.68,2900.0,92.7,92.7,92.67,92.68,2900.0
2005-12-16 12:00:00,92.68,92.69,92.64,92.64,3800.0,92.68,92.69,92.64,92.64,3800.0
2005-12-16 12:05:00,92.64,92.64,92.52,92.53,8900.0,92.64,92.64,92.52,92.53,8900.0
2005-12-16 12:10:00,92.53,92.61,92.53,92.55,9000.0,92.53,92.61,92.53,92.55,9000.0
2005-12-16 12:15:00,92.54,92.61,92.54,92.6,5500.0,92.54,92.61,92.54,92.6,5500.0
2005-12-16 12:20:00,92.59,92.59,92.51,92.52,4300.0,92.59,92.59,92.51,92.52,4300.0
2005-12-16 12:25:00,92.52,92.52,92.43,92.43,3300.0,92.52,92.52,92.43,92.43,3300.0
2005-12-16 12:30:00,92.4,92.4,92.34,92.36,8500.0,92.4,92.4,92.34,92.36,8500.0
2005-12-16 12:35:00,92.36,92.36,92.35,92.36,6700.0,92.36,92.36,92.35,92.36,6700.0
2005-12-16 12:40:00,92.35,92.35,92.34,92.34,2200.0,92.35,92.35,92.34,92.34,2200.0
2005-12-16 12:45:00,92.35,92.36,92.35,92.36,4500.0,92.35,92.36,92.35,92.36,4500.0
2005-12-16 12:50:00,92.36,92.37,92.25,92.25,9300.0,92.36,92.37,92.25,92.25,9300.0
2005-12-16 12:55:00,92.26,92.26,92.25,92.26,5100.0,92.26,92.26,92.25,92.26,5100.0
2005-12-16 13:00:00,92.26,92.27,92.15,92.23,12900.0,92.26,92.27,92.15,92.23,12900.0
2005-12-16 13:05:00,92.23,92.24,92.16,92.16,5700.0,92.23,92.24,92.16,92.16,5700.0
2005-12-16 13:10:00,92.17,92.2,92.13,92.2,8200.0,92.17,92.2,92.13,92.2,8200.0
2005-12-16 13:15:00,92.2,92.21,92.15,92.15,5700.0,92.2,92.21,92.15,92.15,5700.0
2005-12-16 13:20:00,92.15,92.15,92.05,92.05,3000.0,92.15,92.15,92.05,92.05,3000.0
2005-12-16 13:25:00,92.06,92.14,92.06,92.11,7500.0,92.06,92.14,92.06,92.11,7500.0
2005-12-16 13:30:00,92.12,92.12,92.09,92.09,5500.0,92.12,92.12,92.09,92.09,5500.0
2005-12-16 13:35:00,92.09,92.17,92.09,92.17,6600.0,92.09,92.17,92.09,92.17,6600.0
2005-12-16 13:40:00,92.17,92.28,92.17,92.24,4000.0,92.17,92.28,92.17,92.24,4000.0
2005-12-16 13:45:00,92.26,92.27,92.23,92.25,4300.0,92.26,92.27,92.23,92.25,4300.0
2005-12-16 13:50:00,92.24,92.33,92.24,92.33,7900.0,92.24,92.33,92.24,92.33,7900.0
2005-12-16 13:55:00,92.34,92.35,92.32,92.35,3000.0,92.34,92.35,92.32,92.35,3000.0
2005-12-16 14:00:00,92.35,92.4,92.35,92.39,7900.0,92.35,92.4,92.35,92.39,7900.0
2005-12-16 14:05:00,92.4,92.4,92.34,92.38,2400.0,92.4,92.4,92.34,92.38,2400.0
2005-12-16 14:10:00,92.38,92.38,92.36,92.37,3300.0,92.38,92.38,92.36,92.37,3300.0
2005-12-16 14:15:00,92.37,92.39,92.37,92.39,6600.0,92.37,92.39,92.37,92.39,6600.0
2005-12-16 14:20:00,92.39,92.41,92.37,92.39,6500.0,92.39,92.41,92.37,92.39,6500.0
2005-12-16 14:25:00,92.39,92.44,92.35,92.35,6000.0,92.39,92.44,92.35,92.35,6000.0
2005-12-16 14:30:00,92.31,92.43,92.31,92.4,10800.0,92.31,92.43,92.31,92.4,10800.0
2005-12-16 14:35:00,92.4,92.4,92.38,92.39,9200.0,92.4,92.4,92.38,92.39,9200.0
2005-12-16 14:40:00,92.39,92.39,92.38,92.39,1900.0,92.39,92.39,92.38,92.39,1900.0
2005-12-16 14:45:00,92.38,92.39,92.34,92.34,15600.0,92.38,92.39,92.34,92.34,15600.0
2005-12-16 14:50:00,92.37,92.38,92.19,92.19,8900.0,92.37,92.38,92.19,92.19,8900.0
2005-12-16 14:55:00,92.2,92.2,92.13,92.13,11300.0,92.2,92.2,92.13,92.13,11300.0
2005-12-16 15:00:00,92.07,92.08,91.97,92.0,8500.0,92.07,92.08,91.97,92.0,8500.0
2005-12-16 15:05:00,92.0,92.04,91.99,92.03,5500.0,92.0,92.04,91.99,92.03,5500.0
2005-12-16 15:10:00,92.03,92.06,92.03,92.05,6600.0,92.03,92.06,92.03,92.05,6600.0
2005-12-16 15:15:00,92.05,92.09,91.99,91.99,14400.0,92.05,92.09,91.99,91.99,14400.0
2005-12-16 15:20:00,91.97,92.02,91.97,92.02,5800.0,91.97,92.02,91.97,92.02,5800.0
2005-12-16 15:25:00,92.03,92.18,92.01,92.18,5700.0,92.03,92.18,92.01,92.18,5700.0
2005-12-16 15:30:00,92.18,92.24,92.17,92.2,6800.0,92.18,92.24,92.17,92.2,6800.0
2005-12-16 15:35:00,92.21,92.24,92.19,92.21,5400.0,92.21,92.24,92.19,92.21,5400.0
2005-12-16 15:40:00,92.2,92.2,91.97,92.05,12800.0,92.2,92.2,91.97,92.05,12800.0
2005-12-16 15:45:00,92.05,92.12,92.04,92.12,10100.0,92.05,92.12,92.04,92.12,10100.0
2005-12-16 15:50:00,92.12,92.29,92.12,92.21,20200.0,92.12,92.29,92.12,92.21,20200.0
2005-12-16 15:55:00,92.21,92.22,92.13,92.16,22200.0,92.21,92.22,92.13,92.16,22200.0
2005-12-19 09:30:00,92.18,92.19,92.0,92.0,11700.0,92.18,92.19,92.0,92.0,11700.0
2005-12-19 09:35:00,92.0,92.05,91.75,91.76,16300.0,92.0,92.05,91.75,91.76,16300.0
2005-12-19 09:40:00,91.75,91.76,91.5,91.66,10100.0,91.75,91.76,91.5,91.66,10100.0
2005-12-19 09:45:00,91.63,91.78,91.41,91.77,71800.0,91.63,91.78,91.41,91.77,71800.0
2005-12-19 09:50:00,91.76,91.97,91.71,91.97,9600.0,91.76,91.97,91.71,91.97,9600.0
2005-12-19 09:55:00,91.96,92.0,91.68,91.76,13100.0,91.96,92.0,91.68,91.76,13100.0
2005-12-19 10:00:00,91.75,92.05,91.75,91.93,18900.0,91.75,92.05,91.75,91.93,18900.0
2005-12-19 10:05:00,91.92,92.0,91.88,92.0,14100.0,91.92,92.0,91.88,92.0,14100.0
2005-12-19 10:10:00,92.01,92.05,92.0,92.03,16000.0,92.01,92.05,92.0,92.03,16000.0
2005-12-19 10:15:00,92.04,92.12,92.0,92.12,11300.0,92.04,92.12,92.0,92.12,11300.0
2005-12-19 10:20:00,92.08,92.32,92.08,92.22,21200.0,92.08,92.32,92.08,92.22,21200.0
2005-12-19 10:25:00,92.24,92.52,92.24,92.44,15700.0,92.24,92.52,92.24,92.44,15700.0
2005-12-19 10:30:00,92.44,92.58,92.44,92.58,7400.0,92.44,92.58,92.44,92.58,7400.0
2005-12-19 10:35:00,92.57,92.58,92.42,92.42,9200.0,92.57,92.58,92.42,92.42,9200.0
2005-12-19 10:40:00,92.43,92.43,92.31,92.31,5800.0,92.43,92.43,92.31,92.31,5800.0
2005-12-19 10:45:00,92.31,92.33,92.26,92.27,6400.0,92.31,92.33,92.26,92.27,6400.0
2005-12-19 10:50:00,92.27,92.41,92.21,92.41,6000.0,92.27,92.41,92.21,92.41,6000.0
2005-12-19 10:55:00,92.48,92.49,92.44,92.46,5600.0,92.48,92.49,92.44,92.46,5600.0
2005-12-19 11:00:00,92.48,92.7,92.48,92.53,7900.0,92.48,92.7,92.48,92.53,7900.0
2005-12-19 11:05:00,92.59,92.59,92.55,92.55,11100.0,92.59,92.59,92.55,92.55,11100.0
2005-12-19 11:10:00,92.55,92.55,92.41,92.41,6100.0,92.55,92.55,92.41,92.41,6100.0
2005-12-19 11:15:00,92.41,92.54,92.41,92.46,19200.0,92.41,92.54,92.41,92.46,19200.0
2005-12-19 11:20:00,92.47,92.64,92.46,92.63,13600.0,92.47,92.64,92.46,92.63,13600.0
2005-12-19 11:25:00,92.63,92.73,92.63,92.71,6500.0,92.63,92.73,92.63,92.71,6500.0
2005-12-19 11:30:00,92.72,92.72,92.57,92.72,10200.0,92.72,92.72,92.57,92.72,10200.0
2005-12-19 11:35:00,92.67,92.77,92.67,92.74,9700.0,92.67,92.77,92.67,92.74,9700.0
2005-12-19 11:40:00,92.74,92.88,92.73,92.8,6700.0,92.74,92.88,92.73,92.8,6700.0
2005-12-19 11:45:00,92.79,92.79,92.78,92.78,4300.0,92.79,92.79,92.78,92.78,4300.0
2005-12-19 11:50:00,92.79,92.81,92.78,92.81,4600.0,92.79,92.81,92.78,92.81,4600.0
2005-12-19 11:55:00,92.81,92.81,92.77,92.77,2000.0,92.81,92.81,92.77,92.77,2000.0
2005-12-19 12:00:00,92.77,92.77,92.63,92.63,3600.0,92.77,92.77,92.63,92.63,3600.0
2005-12-19 12:05:00,92.63,92.75,92.6,92.75,11700.0,92.63,92.75,92.6,92.75,11700.0
2005-12-19 12:10:00,92.74,92.74,92.7,92.7,2200.0,92.74,92.74,92.7,92.7,2200.0
2005-12-19 12:15:00,92.71,92.78,92.71,92.77,6100.0,92.71,92.78,92.71,92.77,6100.0
2005-12-19 12:20:00,92.77,92.88,92.77,92.88,7400.0,92.77,92.88,92.77,92.88,7400.0
2005-12-19 12:25:00,92.88,92.98,92.88,92.98,4000.0,92.88,92.98,92.88,92.98,4000.0
2005-12-19 12:30:00,92.96,93.14,92.95,93.04,16200.0,92.96,93.14,92.95,93.04,16200.0
2005-12-19 12:35:00,93.05,93.05,92.91,92.96,10300.0,93.05,93.05,92.91,92.96,10300.0
2005-12-19 12:40:00,92.96,92.97,92.88,92.88,3100.0,92.96,92.97,92.88,92.88,3100.0
2005-12-19 12:45:00,92.87,92.87,92.75,92.86,8200.0,92.87,92.87,92.75,92.86,8200.0
2005-12-19 12:50:00,92.9,92.9,92.85,92.88,1700.0,92.9,92.9,92.85,92.88,1700.0
2005-12-19 12:55:00,92.88,93.03,92.87,92.88,12000.0,92.88,93.03,92.87,92.88,12000.0
2005-12-19 13:00:00,92.87,92.87,92.62,92.69,6300.0,92.87,92.87,92.62,92.69,6300.0
2005-12-19 13:05:00,92.69,92.88,92.68,92.75,8700.0,92.69,92.88,92.68,92.75,8700.0
2005-12-19 13:10:00,92.75,92.75,92.65,92.66,2100.0,92.75,92.75,92.65,92.66,2100.0
2005-12-19 13:15:00,92.65,92.65,92.45,92.49,8000.0,92.65,92.65,92.45,92.49,8000.0
2005-12-19 13:20:00,92.49,92.59,92.49,92.51,7000.0,92.49,92.59,92.49,92.51,7000.0
2005-12-19 13:25:00,92.51,92.51,92.37,92.38,4700.0,92.51,92.51,92.37,92.38,4700.0
2005-12-19 13:30:00,92.38,92.41,92.25,92.25,5800.0,92.38,92.41,92.25,92.25,5800.0
2005-12-19 13:35:00,92.24,92.33,92.24,92.32,3200.0,92.24,92.33,92.24,92.32,3200.0
2005-12-19 13:40:00,92.31,92.32,92.16,92.16,3100.0,92.31,92.32,92.16,92.16,3100.0
2005-12-19 13:45:00,92.12,92.17,92.09,92.09,3100.0,92.12,92.17,92.09,92.09,3100.0
2005-12-19 13:50:00,92.09,92.1,92.0,92.07,5800.0,92.09,92.1,92.0,92.07,5800.0
2005-12-19 13:55:00,92.07,92.18,92.03,92.18,11200.0,92.07,92.18,92.03,92.18,11200.0
2005-12-19 14:00:00,92.13,92.2,92.13,92.13,5900.0,92.13,92.2,92.13,92.13,5900.0
2005-12-19 14:05:00,92.13,92.32,92.13,92.32,7200.0,92.13,92.32,92.13,92.32,7200.0
2005-12-19 14:10:00,92.31,92.39,92.29,92.38,8400.0,92.31,92.39,92.29,92.38,8400.0
2005-12-19 14:15:00,92.38,92.43,92.3,92.34,6800.0,92.38,92.43,92.3,92.34,6800.0
2005-12-19 14:20:00,92.34,92.46,92.34,92.45,7900.0,92.34,92.46,92.34,92.45,7900.0
2005-12-19 14:25:00,92.44,92.44,92.27,92.37,10100.0,92.44,92.44,92.27,92.37,10100.0
2005-12-19 14:30:00,92.34,92.35,92.26,92.33,5200.0,92.34,92.35,92.26,92.33,5200.0
2005-12-19 14:35:00,92.3,92.42,92.3,92.39,4900.0,92.3,92.42,92.3,92.39,4900.0
2005-12-19 14:40:00,92.39,92.39,92.25,92.25,3300.0,92.39,92.39,92.25,92.25,3300.0
2005-12-19 14:45:00,92.25,92.28,92.22,92.27,3800.0,92.25,92.28,92.22,92.27,3800.0
2005-12-19 14:50:00,92.26,92.26,92.19,92.2,4500.0,92.26,92.26,92.19,92.2,4500.0
2005-12-19 14:55:00,92.2,92.2,92.11,92.12,2600.0,92.2,92.2,92.11,92.12,2600.0
2005-12-19 15:00:00,92.12,92.17,92.08,92.13,4900.0,92.12,92.17,92.08,92.13,4900.0
2005-12-19 15:05:00,92.09,92.13,92.0,92.0,4000.0,92.09,92.13,92.0,92.0,4000.0
2005-12-19 15:10:00,92.0,92.03,91.92,91.93,5200.0,92.0,92.03,91.92,91.93,5200.0
2005-12-19 15:15:00,91.96,92.04,91.94,92.04,8600.0,91.96,92.04,91.94,92.04,8600.0
2005-12-19 15:20:00,92.04,92.11,91.95,92.03,6900.0,92.04,92.11,91.95,92.03,6900.0
2005-12-19 15:25:00,92.03,92.1,91.93,91.95,6600.0,92.03,92.1,91.93,91.95,6600.0
2005-12-19 15:30:00,91.93,92.04,91.79,91.92,7800.0,91.93,92.04,91.79,91.92,7800.0
2005-12-19 15:35:00,91.92,91.98,91.85,91.97,7800.0,91.92,91.98,91.85,91.97,7800.0
2005-12-19 15:40:00,91.94,92.0,91.94,91.94,6900.0,91.94,92.0,91.94,91.94,6900.0
2005-12-19 15:45:00,91.94,92.02,91.93,91.98,5400.0,91.94,92.02,91.93,91.98,5400.0
2005-12-19 15:50:00,91.98,92.02,91.92,92.0,8200.0,91.98,92.02,91.92,92.0,8200.0
2005-12-19 15:55:00,91.97,92.02,91.96,92.0,14900.0,91.97,92.02,91.96,92.0,14900.0
2005-12-20 09:30:00,91.97,92.4,91.97,92.26,15600.0,91.97,92.4,91.97,92.26,15600.0
2005-12-20 09:35:00,92.23,92.77,92.23,92.42,15100.0,92.23,92.77,92.23,92.42,15100.0
2005-12-20 09:40:00,92.42,92.42,92.09,92.1,7400.0,92.42,92.42,92.09,92.1,7400.0
2005-12-20 09:45:00,92.19,92.36,92.11,92.36,13800.0,92.19,92.36,92.11,92.36,13800.0
2005-12-20 09:50:00,92.34,92.49,92.17,92.25,16800.0,92.34,92.49,92.17,92.25,16800.0
2005-12-20 09:55:00,92.24,92.33,92.19,92.3,16900.0,92.24,92.33,92.19,92.3,16900.0
2005-12-20 10:00:00,92.32,92.44,92.28,92.29,9200.0,92.32,92.44,92.28,92.29,9200.0
2005-12-20 10:05:00,92.29,92.38,92.28,92.36,9500.0,92.29,92.38,92.28,92.36,9500.0
2005-12-20 10:10:00,92.35,92.35,92.03,92.04,8000.0,92.35,92.35,92.03,92.04,8000.0
2005-12-20 10:15:00,92.04,92.07,91.9,91.9,8800.0,92.04,92.07,91.9,91.9,8800.0
2005-12-20 10:20:00,91.89,91.89,91.61,91.72,10600.0,91.89,91.89,91.61,91.72,10600.0
2005-12-20 10:25:00,91.7,91.7,91.56,91.56,7500.0,91.7,91.7,91.56,91.56,7500.0
2005-12-20 10:30:00,91.58,91.87,91.58,91.85,20700.0,91.58,91.87,91.58,91.85,20700.0
2005-12-20 10:35:00,91.85,92.28,91.84,92.14,27100.0,91.85,92.28,91.84,92.14,27100.0
2005-12-20 10:40:00,92.17,92.37,92.17,92.28,34400.0,92.17,92.37,92.17,92.28,34400.0
2005-12-20 10:45:00,92.27,92.29,92.02,92.15,20500.0,92.27,92.29,92.02,92.15,20500.0
2005-12-20 10:50:00,92.15,92.42,92.1,92.2,20200.0,92.15,92.42,92.1,92.2,20200.0
2005-12-20 10:55:00,92.22,92.55,92.21,92.34,19900.0,92.22,92.55,92.21,92.34,19900.0
2005-12-20 11:00:00,92.27,92.28,92.05,92.05,5800.0,92.27,92.28,92.05,92.05,5800.0
2005-12-20 11:05:00,92.05,92.22,92.01,92.12,11700.0,92.05,92.22,92.01,92.12,11700.0
2005-12-20 11:10:00,92.11,92.12,91.93,92.12,11500.0,92.11,92.12,91.93,92.12,11500.0
2005-12-20 11:15:00,92.11,92.32,92.11,92.19,9300.0,92.11,92.32,92.11,92.19,9300.0
2005-12-20 11:20:00,92.18,92.47,92.16,92.47,5400.0,92.18,92.47,92.16,92.47,5400.0
2005-12-20 11:25:00,92.48,92.52,92.21,92.21,10200.0,92.48,92.52,92.21,92.21,10200.0
2005-12-20 11:30:00,92.21,92.33,92.2,92.33,9300.0,92.21,92.33,92.2,92.33,9300.0
2005-12-20 11:35:00,92.32,92.37,92.29,92.37,8500.0,92.32,92.37,92.29,92.37,8500.0
2005-12-20 11:40:00,92.37,92.63,92.37,92.62,8200.0,92.37,92.63,92.37,92.62,8200.0
2005-12-20 11:45:00,92.62,92.65,92.47,92.6,16400.0,92.62,92.65,92.47,92.6,16400.0
2005-12-20 11:50:00,92.63,92.63,92.35,92.35,10200.0,92.63,92.63,92.35,92.35,10200.0
2005-12-20 11:55:00,92.29,92.46,92.28,92.39,6600.0,92.29,92.46,92.28,92.39,6600.0
2005-12-20 12:00:00,92.41,92.47,92.37,92.37,8700.0,92.41,92.47,92.37,92.37,8700.0
2005-12-20 12:05:00,92.36,92.36,92.31,92.36,11300.0,92.36,92.36,92.31,92.36,11300.0
2005-12-20 12:10:00,92.36,92.36,92.26,92.32,7700.0,92.36,92.36,92.26,92.32,7700.0
2005-12-20 12:15:00,92.29,92.39,92.29,92.33,7000.0,92.29,92.39,92.29,92.33,7000.0
2005-12-20 12:20:00,92.34,92.74,92.33,92.69,9500.0,92.34,92.74,92.33,92.69,9500.0
2005-12-20 12:25:00,92.69,92.69,92.53,92.54,8100.0,92.69,92.69,92.53,92.54,8100.0
2005-12-20 12:30:00,92.52,92.56,92.51,92.51,13000.0,92.52,92.56,92.51,92.51,13000.0
2005-12-20 12:35:00,92.5,92.5,92.44,92.46,10300.0,92.5,92.5,92.44,92.46,10300.0
2005-12-20 12:40:00,92.46,92.5,92.43,92.43,9500.0,92.46,92.5,92.43,92.43,9500.0
2005-12-20 12:45:00,92.44,92.45,92.4,92.41,7200.0,92.44,92.45,92.4,92.41,7200.0
2005-12-20 12:50:00,92.41,92.46,92.4,92.46,18200.0,92.41,92.46,92.4,92.46,18200.0
2005-12-20 12:55:00,92.46,92.72,92.46,92.72,7300.0,92.46,92.72,92.46,92.72,7300.0
2005-12-20 13:00:00,92.72,92.75,92.64,92.65,5600.0,92.72,92.75,92.64,92.65,5600.0
2005-12-20 13:05:00,92.65,92.73,92.65,92.73,8200.0,92.65,92.73,92.65,92.73,8200.0
2005-12-20 13:10:00,92.74,92.87,92.74,92.83,6600.0,92.74,92.87,92.74,92.83,6600.0
2005-12-20 13:15:00,92.82,92.94,92.82,92.9,4900.0,92.82,92.94,92.82,92.9,4900.0
2005-12-20 13:20:00,92.9,92.91,92.83,92.83,3200.0,92.9,92.91,92.83,92.83,3200.0
2005-12-20 13:25:00,92.87,92.9,92.84,92.9,4500.0,92.87,92.9,92.84,92.9,4500.0
2005-12-20 13:30:00,92.88,93.05,92.88,93.03,16000.0,92.88,93.05,92.88,93.03,16000.0
2005-12-20 13:35:00,93.03,93.12,93.03,93.09,20000.0,93.03,93.12,93.03,93.09,20000.0
2005-12-20 13:40:00,93.07,93.12,92.98,92.98,17300.0,93.07,93.12,92.98,92.98,17300.0
2005-12-20 13:45:00,92.95,93.06,92.94,93.02,6600.0,92.95,93.06,92.94,93.02,6600.0
2005-12-20 13:50:00,92.99,93.05,92.85,92.85,9700.0,92.99,93.05,92.85,92.85,9700.0
2005-12-20 13:55:00,92.88,92.88,92.79,92.82,9800.0,92.88,92.88,92.79,92.82,9800.0
2005-12-20 14:00:00,92.82,92.88,92.61,92.61,6000.0,92.82,92.88,92.61,92.61,6000.0
2005-12-20 14:05:00,92.61,92.61,92.48,92.5,7700.0,92.61,92.61,92.48,92.5,7700.0
2005-12-20 14:10:00,92.48,92.48,92.38,92.4,8300.0,92.48,92.48,92.38,92.4,8300.0
2005-12-20 14:15:00,92.37,92.52,92.37,92.51,6400.0,92.37,92.52,92.37,92.51,6400.0
2005-12-20 14:20:00,92.51,92.69,92.47,92.61,11600.0,92.51,92.69,92.47,92.61,11600.0
2005-12-20 14:25:00,92.64,92.64,92.45,92.45,4500.0,92.64,92.64,92.45,92.45,4500.0
2005-12-20 14:30:00,92.44,92.66,92.43,92.66,9200.0,92.44,92.66,92.43,92.66,9200.0
2005-12-20 14:35:00,92.66,92.7,92.54,92.54,7500.0,92.66,92.7,92.54,92.54,7500.0
2005-12-20 14:40:00,92.51,92.55,92.46,92.52,4900.0,92.51,92.55,92.46,92.52,4900.0
2005-12-20 14:45:00,92.58,92.73,92.58,92.73,4700.0,92.58,92.73,92.58,92.73,4700.0
2005-12-20 14:50:00,92.71,92.71,92.44,92.44,8300.0,92.71,92.71,92.44,92.44,8300.0
2005-12-20 14:55:00,92.44,92.54,92.38,92.52,6500.0,92.44,92.54,92.38,92.52,6500.0
2005-12-20 15:00:00,92.56,92.68,92.38,92.38,11900.0,92.56,92.68,92.38,92.38,11900.0
2005-12-20 15:05:00,92.38,92.49,92.32,92.49,7200.0,92.38,92.49,92.32,92.49,7200.0
2005-12-20 15:10:00,92.49,92.49,92.29,92.29,6300.0,92.49,92.49,92.29,92.29,6300.0
2005-12-20 15:15:00,92.3,92.48,92.29,92.37,9500.0,92.3,92.48,92.29,92.37,9500.0
2005-12-20 15:20:00,92.36,92.42,92.34,92.41,5300.0,92.36,92.42,92.34,92.41,5300.0
2005-12-20 15:25:00,92.43,92.45,92.26,92.31,8000.0,92.43,92.45,92.26,92.31,8000.0
2005-12-20 15:30:00,92.32,92.43,92.28,92.3,9600.0,92.32,92.43,92.28,92.3,9600.0
2005-12-20 15:35:00,92.29,92.55,92.26,92.5,11700.0,92.29,92.55,92.26,92.5,11700.0
2005-12-20 15:40:00,92.51,92.64,92.39,92.58,12900.0,92.51,92.64,92.39,92.58,12900.0
2005-12-20 15:45:00,92.56,92.7,92.44,92.69,12200.0,92.56,92.7,92.44,92.69,12200.0
2005-12-20 15:50:00,92.67,92.67,92.46,92.61,20300.0,92.67,92.67,92.46,92.61,20300.0
2005-12-20 15:55:00,92.59,92.65,92.52,92.55,14300.0,92.59,92.65,92.52,92.55,14300.0
2005-12-21 09:30:00,92.72,92.75,92.5,92.55,6300.0,92.72,92.75,92.5,92.55,6300.0
2005-12-21 09:35:00,92.45,92.55,92.39,92.4,4000.0,92.45,92.55,92.39,92.4,4000.0
2005-12-21 09:40:00,92.39,92.61,92.39,92.61,9500.0,92.39,92.61,92.39,92.61,9500.0
2005-12-21 09:45:00,92.64,92.8,92.6,92.6,8200.0,92.64,92.8,92.6,92.6,8200.0
2005-12-21 09:50:00,92.64,92.79,92.64,92.78,3200.0,92.64,92.79,92.64,92.78,3200.0
2005-12-21 09:55:00,92.83,92.91,92.8,92.8,3300.0,92.83,92.91,92.8,92.8,3300.0
2005-12-21 10:00:00,92.84,92.84,92.71,92.84,5100.0,92.84,92.84,92.71,92.84,5100.0
2005-12-21 10:05:00,92.84,92.84,92.81,92.84,1800.0,92.84,92.84,92.81,92.84,1800.0
2005-12-21 10:10:00,92.8,92.83,92.72,92.74,1800.0,92.8,92.83,92.72,92.74,1800.0
2005-12-21 10:15:00,92.76,92.91,92.76,92.91,1800.0,92.76,92.91,92.76,92.91,1800.0
2005-12-21 10:20:00,92.91,92.94,92.74,92.74,4500.0,92.91,92.94,92.74,92.74,4500.0
2005-12-21 10:25:00,92.75,92.85,92.72,92.72,3200.0,92.75,92.85,92.72,92.72,3200.0
2005-12-21 10:30:00,92.73,92.81,92.7,92.76,3000.0,92.73,92.81,92.7,92.76,3000.0
2005-12-21 10:35:00,92.75,92.75,92.64,92.67,2400.0,92.75,92.75,92.64,92.67,2400.0
2005-12-21 10:40:00,92.66,92.66,92.59,92.61,3700.0,92.66,92.66,92.59,92.61,3700.0
2005-12-21 10:45:00,92.62,92.66,92.58,92.6,4800.0,92.62,92.66,92.58,92.6,4800.0
2005-12-21 10:50:00,92.58,92.58,92.37,92.4,5800.0,92.58,92.58,92.37,92.4,5800.0
2005-12-21 10:55:00,92.4,92.58,92.4,92.58,6900.0,92.4,92.58,92.4,92.58,6900.0
2005-12-21 11:00:00,92.59,92.6,92.54,92.54,3700.0,92.59,92.6,92.54,92.54,3700.0
2005-12-21 11:05:00,92.53,92.58,92.53,92.55,6800.0,92.53,92.58,92.53,92.55,6800.0
2005-12-21 11:10:00,92.59,92.59,92.52,92.52,1800.0,92.59,92.59,92.52,92.52,1800.0
2005-12-21 11:15:00,92.56,92.56,92.5,92.5,3600.0,92.56,92.56,92.5,92.5,3600.0
2005-12-21 11:20:00,92.51,92.61,92.51,92.61,3600.0,92.51,92.61,92.51,92.61,3600.0
2005-12-21 11:25:00,92.6,92.66,92.6,92.63,4100.0,92.6,92.66,92.6,92.63,4100.0
2005-12-21 11:30:00,92.63,92.63,92.6,92.62,5200.0,92.63,92.63,92.6,92.62,5200.0
2005-12-21 11:35:00,92.65,92.8,92.65,92.8,4000.0,92.65,92.8,92.65,92.8,4000.0
2005-12-21 11:40:00,92.8,92.96,92.8,92.96,5900.0,92.8,92.96,92.8,92.96,5900.0
2005-12-21 11:45:00,92.98,92.98,92.97,92.98,5400.0,92.98,92.98,92.97,92.98,5400.0
2005-12-21 11:50:00,92.97,93.23,92.97,93.22,19500.0,92.97,93.23,92.97,93.22,19500.0
2005-12-21 11:55:00,93.22,93.32,93.22,93.3,14300.0,93.22,93.32,93.22,93.3,14300.0
2005-12-21 12:00:00,93.3,93.35,93.3,93.34,5800.0,93.3,93.35,93.3,93.34,5800.0
2005-12-21 12:05:00,93.34,93.34,93.25,93.28,7600.0,93.34,93.34,93.25,93.28,7600.0
2005-12-21 12:10:00,93.28,93.32,93.28,93.32,1900.0,93.28,93.32,93.28,93.32,1900.0
2005-12-21 12:15:00,93.31,93.35,93.3,93.3,7000.0,93.31,93.35,93.3,93.3,7000.0
2005-12-21 12:20:00,93.31,93.32,93.31,93.32,2200.0,93.31,93.32,93.31,93.32,2200.0
2005-12-21 12:25:00,93.31,93.31,93.31,93.31,900.0,93.31,93.31,93.31,93.31,900.0
2005-12-21 12:30:00,93.31,93.32,93.3,93.31,10900.0,93.31,93.32,93.3,93.31,10900.0
2005-12-21 12:35:00,93.33,93.36,93.33,93.36,3500.0,93.33,93.36,93.33,93.36,3500.0
2005-12-21 12:40:00,93.38,93.42,93.32,93.42,7000.0,93.38,93.42,93.32,93.42,7000.0
2005-12-21 12:45:00,93.43,93.55,93.36,93.36,9800.0,93.43,93.55,93.36,93.36,9800.0
2005-12-21 12:50:00,93.34,93.36,93.3,93.31,6900.0,93.34,93.36,93.3,93.31,6900.0
2005-12-21 12:55:00,93.39,93.43,93.31,93.31,3000.0,93.39,93.43,93.31,93.31,3000.0
2005-12-21 13:00:00,93.31,93.37,93.31,93.31,2700.0,93.31,93.37,93.31,93.31,2700.0
2005-12-21 13:05:00,93.31,93.33,93.3,93.31,3200.0,93.31,93.33,93.3,93.31,3200.0
2005-12-21 13:10:00,93.3,93.36,93.27,93.28,19100.0,93.3,93.36,93.27,93.28,19100.0
2005-12-21 13:15:00,93.28,93.37,93.28,93.37,1400.0,93.28,93.37,93.28,93.37,1400.0
2005-12-21 13:20:00,93.33,93.39,93.23,93.35,5400.0,93.33,93.39,93.23,93.35,5400.0
2005-12-21 13:25:00,93.32,93.39,93.27,93.3,6200.0,93.32,93.39,93.27,93.3,6200.0
2005-12-21 13:30:00,93.31,93.31,93.12,93.15,20000.0,93.31,93.31,93.12,93.15,20000.0
2005-12-21 13:35:00,93.15,93.34,93.09,93.3,27300.0,93.15,93.34,93.09,93.3,27300.0
2005-12-21 13:40:00,93.3,93.3,93.26,93.26,6600.0,93.3,93.3,93.26,93.26,6600.0
2005-12-21 13:45:00,93.24,93.24,92.98,93.02,7400.0,93.24,93.24,92.98,93.02,7400.0
2005-12-21 13:50:00,93.02,93.02,92.89,92.89,2000.0,93.02,93.02,92.89,92.89,2000.0
2005-12-21 13:55:00,92.86,92.94,92.85,92.89,3700.0,92.86,92.94,92.85,92.89,3700.0
2005-12-21 14:00:00,92.87,92.87,92.79,92.81,2500.0,92.87,92.87,92.79,92.81,2500.0
2005-12-21 14:05:00,92.9,92.9,92.84,92.85,1700.0,92.9,92.9,92.84,92.85,1700.0
2005-12-21 14:10:00,92.84,92.85,92.79,92.79,1900.0,92.84,92.85,92.79,92.79,1900.0
2005-12-21 14:15:00,92.77,92.82,92.67,92.82,8500.0,92.77,92.82,92.67,92.82,8500.0
2005-12-21 14:20:00,92.78,92.87,92.77,92.86,2500.0,92.78,92.87,92.77,92.86,2500.0
2005-12-21 14:25:00,92.82,92.87,92.82,92.87,200.0,92.82,92.87,92.82,92.87,200.0
2005-12-21 14:30:00,92.86,92.86,92.84,92.85,2800.0,92.86,92.86,92.84,92.85,2800.0
2005-12-21 14:35:00,92.84,92.92,92.84,92.9,3600.0,92.84,92.92,92.84,92.9,3600.0
2005-12-21 14:40:00,92.89,92.92,92.8,92.81,6700.0,92.89,92.92,92.8,92.81,6700.0
2005-12-21 14:45:00,92.77,92.78,92.59,92.6,2700.0,92.77,92.78,92.59,92.6,2700.0
2005-12-21 14:50:00,92.6,92.65,92.48,92.61,4000.0,92.6,92.65,92.48,92.61,4000.0
2005-12-21 14:55:00,92.58,92.58,92.4,92.43,2700.0,92.58,92.58,92.4,92.43,2700.0
2005-12-21 15:00:00,92.42,92.47,92.37,92.37,5700.0,92.42,92.47,92.37,92.37,5700.0
2005-12-21 15:05:00,92.37,92.37,92.27,92.35,6600.0,92.37,92.37,92.27,92.35,6600.0
2005-12-21 15:10:00,92.31,92.31,92.22,92.22,107100.0,92.31,92.31,92.22,92.22,107100.0
2005-12-21 15:15:00,92.26,92.28,92.21,92.24,2400.0,92.26,92.28,92.21,92.24,2400.0
2005-12-21 15:20:00,92.24,92.31,92.23,92.24,5400.0,92.24,92.31,92.23,92.24,5400.0
2005-12-21 15:25:00,92.24,92.31,92.13,92.16,4300.0,92.24,92.31,92.13,92.16,4300.0
2005-12-21 15:30:00,92.2,92.25,92.13,92.22,5600.0,92.2,92.25,92.13,92.22,5600.0
2005-12-21 15:35:00,92.22,92.28,92.19,92.22,6800.0,92.22,92.28,92.19,92.22,6800.0
2005-12-21 15:40:00,92.24,92.26,92.16,92.18,5500.0,92.24,92.26,92.16,92.18,5500.0
2005-12-21 15:45:00,92.19,92.29,92.18,92.28,15400.0,92.19,92.29,92.18,92.28,15400.0
2005-12-21 15:50:00,92.28,92.29,92.23,92.25,19100.0,92.28,92.29,92.23,92.25,19100.0
2005-12-21 15:55:00,92.3,92.39,92.25,92.25,18800.0,92.3,92.39,92.25,92.25,18800.0
2005-12-22 09:30:00,92.45,92.7,92.45,92.65,4300.0,92.45,92.7,92.45,92.65,4300.0
2005-12-22 09:35:00,92.65,92.65,92.04,92.04,5500.0,92.65,92.65,92.04,92.04,5500.0
2005-12-22 09:40:00,92.12,92.26,91.95,92.02,8200.0,92.12,92.26,91.95,92.02,8200.0
2005-12-22 09:45:00,92.02,92.33,92.02,92.33,5000.0,92.02,92.33,92.02,92.33,5000.0
2005-12-22 09:50:00,92.29,92.45,92.28,92.41,4600.0,92.29,92.45,92.28,92.41,4600.0
2005-12-22 09:55:00,92.39,92.39,91.95,91.95,7100.0,92.39,92.39,91.95,91.95,7100.0
2005-12-22 10:00:00,91.95,92.02,91.8,91.85,3800.0,91.95,92.02,91.8,91.85,3800.0
2005-12-22 10:05:00,91.92,91.92,91.76,91.9,7100.0,91.92,91.92,91.76,91.9,7100.0
2005-12-22 10:10:00,91.89,91.89,91.81,91.81,900.0,91.89,91.89,91.81,91.81,900.0
2005-12-22 10:15:00,91.82,91.93,91.81,91.93,5800.0,91.82,91.93,91.81,91.93,5800.0
2005-12-22 10:20:00,91.91,91.97,91.89,91.92,2800.0,91.91,91.97,91.89,91.92,2800.0
2005-12-22 10:25:00,91.92,91.95,91.92,91.93,1800.0,91.92,91.95,91.92,91.93,1800.0
2005-12-22 10:30:00,91.92,91.98,91.92,91.95,3900.0,91.92,91.98,91.92,91.95,3900.0
2005-12-22 10:35:00,91.95,91.97,91.93,91.93,700.0,91.95,91.97,91.93,91.93,700.0
2005-12-22 10:40:00,91.94,91.97,91.94,91.97,700.0,91.94,91.97,91.94,91.97,700.0
2005-12-22 10:45:00,91.96,91.99,91.93,91.94,5000.0,91.96,91.99,91.93,91.94,5000.0
2005-12-22 10:50:00,91.89,92.21,91.89,92.21,5100.0,91.89,92.21,91.89,92.21,5100.0
2005-12-22 10:55:00,92.2,92.26,92.04,92.08,5500.0,92.2,92.26,92.04,92.08,5500.0
2005-12-22 11:00:00,92.09,92.16,92.08,92.08,2200.0,92.09,92.16,92.08,92.08,2200.0
2005-12-22 11:05:00,92.08,92.16,91.92,92.16,6100.0,92.08,92.16,91.92,92.16,6100.0
2005-12-22 11:10:00,92.13,92.25,92.13,92.2,2700.0,92.13,92.25,92.13,92.2,2700.0
2005-12-22 11:15:00,92.2,92.2,92.07,92.07,2200.0,92.2,92.2,92.07,92.07,2200.0
2005-12-22 11:20:00,92.05,92.05,91.99,92.03,4100.0,92.05,92.05,91.99,92.03,4100.0
2005-12-22 11:25:00,92.06,92.17,92.06,92.06,3700.0,92.06,92.17,92.06,92.06,3700.0
2005-12-22 11:30:00,92.03,92.04,92.0,92.04,600.0,92.03,92.04,92.0,92.04,600.0
2005-12-22 11:35:00,92.02,92.02,91.98,91.99,2900.0,92.02,92.02,91.98,91.99,2900.0
2005-12-22 11:40:00,91.99,92.01,91.98,91.99,1500.0,91.99,92.01,91.98,91.99,1500.0
2005-12-22 11:45:00,92.0,92.04,92.0,92.03,2200.0,92.0,92.04,92.0,92.03,2200.0
2005-12-22 11:50:00,92.03,92.03,91.98,91.98,500.0,92.03,92.03,91.98,91.98,500.0
2005-12-22 11:55:00,91.99,92.04,91.99,92.01,2000.0,91.99,92.04,91.99,92.01,2000.0
2005-12-22 12:00:00,92.05,92.05,92.03,92.03,1500.0,92.05,92.05,92.03,92.03,1500.0
2005-12-22 12:05:00,92.0,92.0,91.97,91.99,2100.0,92.0,92.0,91.97,91.99,2100.0
2005-12-22 12:10:00,91.99,92.06,91.99,92.04,2200.0,91.99,92.06,91.99,92.04,2200.0
2005-12-22 12:15:00,92.04,92.08,92.04,92.05,1600.0,92.04,92.08,92.04,92.05,1600.0
2005-12-22 12:20:00,92.06,92.07,92.05,92.07,600.0,92.06,92.07,92.05,92.07,600.0
2005-12-22 12:25:00,92.07,92.07,92.05,92.05,800.0,92.07,92.07,92.05,92.05,800.0
2005-12-22 12:30:00,92.06,92.06,92.05,92.06,2700.0,92.06,92.06,92.05,92.06,2700.0
2005-12-22 12:35:00,92.06,92.06,91.99,92.04,3300.0,92.06,92.06,91.99,92.04,3300.0
2005-12-22 12:40:00,92.06,92.06,92.03,92.03,900.0,92.06,92.06,92.03,92.03,900.0
2005-12-22 12:45:00,92.03,92.06,91.97,91.98,5100.0,92.03,92.06,91.97,91.98,5100.0
2005-12-22 12:50:00,91.97,91.97,91.94,91.94,4700.0,91.97,91.97,91.94,91.94,4700.0
2005-12-22 12:55:00,91.89,91.97,91.89,91.95,900.0,91.89,91.97,91.89,91.95,900.0
2005-12-22 13:00:00,91.99,92.19,91.99,92.07,7100.0,91.99,92.19,91.99,92.07,7100.0
2005-12-22 13:05:00,92.05,92.05,92.03,92.03,2800.0,92.05,92.05,92.03,92.03,2800.0
2005-12-22 13:10:00,92.03,92.03,92.0,92.0,2100.0,92.03,92.03,92.0,92.0,2100.0
2005-12-22 13:15:00,92.0,92.01,92.0,92.01,2000.0,92.0,92.01,92.0,92.01,2000.0
2005-12-22 13:20:00,92.01,92.04,92.0,92.0,2200.0,92.01,92.04,92.0,92.0,2200.0
2005-12-22 13:25:00,92.01,92.07,92.01,92.07,2100.0,92.01,92.07,92.01,92.07,2100.0
2005-12-22 13:30:00,92.07,92.07,92.02,92.06,2300.0,92.07,92.07,92.02,92.06,2300.0
2005-12-22 13:35:00,92.06,92.07,92.04,92.04,1700.0,92.06,92.07,92.04,92.04,1700.0
2005-12-22 13:40:00,92.05,92.1,92.05,92.09,5200.0,92.05,92.1,92.05,92.09,5200.0
2005-12-22 13:45:00,92.1,92.1,92.02,92.05,2500.0,92.1,92.1,92.02,92.05,2500.0
2005-12-22 13:50:00,92.09,92.17,92.09,92.12,1600.0,92.09,92.17,92.09,92.12,1600.0
2005-12-22 13:55:00,92.09,92.13,92.09,92.1,2900.0,92.09,92.13,92.09,92.1,2900.0
2005-12-22 14:00:00,92.04,92.07,92.03,92.05,2100.0,92.04,92.07,92.03,92.05,2100.0
2005-12-22 14:05:00,92.05,92.13,92.05,92.13,1500.0,92.05,92.13,92.05,92.13,1500.0
2005-12-22 14:10:00,92.11,92.13,92.11,92.11,2600.0,92.11,92.13,92.11,92.11,2600.0
2005-12-22 14:15:00,92.09,92.15,92.07,92.15,2100.0,92.09,92.15,92.07,92.15,2100.0
2005-12-22 14:20:00,92.13,92.13,91.9,91.97,10100.0,92.13,92.13,91.9,91.97,10100.0
2005-12-22 14:25:00,91.97,92.15,91.97,92.11,5900.0,91.97,92.15,91.97,92.11,5900.0
2005-12-22 14:30:00,92.11,92.13,92.08,92.13,3600.0,92.11,92.13,92.08,92.13,3600.0
2005-12-22 14:35:00,92.13,92.14,92.04,92.05,4500.0,92.13,92.14,92.04,92.05,4500.0
2005-12-22 14:40:00,92.05,92.05,91.99,92.01,2000.0,92.05,92.05,91.99,92.01,2000.0
2005-12-22 14:45:00,92.01,92.08,91.99,92.05,4600.0,92.01,92.08,91.99,92.05,4600.0
2005-12-22 14:50:00,92.05,92.07,92.04,92.07,4100.0,92.05,92.07,92.04,92.07,4100.0
2005-12-22 14:55:00,92.05,92.11,92.05,92.1,3500.0,92.05,92.11,92.05,92.1,3500.0
2005-12-22 15:00:00,92.1,92.11,92.0,92.01,7200.0,92.1,92.11,92.0,92.01,7200.0
2005-12-22 15:05:00,92.01,92.04,92.0,92.03,4500.0,92.01,92.04,92.0,92.03,4500.0
2005-12-22 15:10:00,92.04,92.08,92.04,92.06,4500.0,92.04,92.08,92.04,92.06,4500.0
2005-12-22 15:15:00,92.06,92.08,92.03,92.07,5800.0,92.06,92.08,92.03,92.07,5800.0
2005-12-22 15:20:00,92.07,92.1,92.02,92.05,5700.0,92.07,92.1,92.02,92.05,5700.0
2005-12-22 15:25:00,92.04,92.12,92.03,92.11,12300.0,92.04,92.12,92.03,92.11,12300.0
2005-12-22 15:30:00,92.13,92.19,92.13,92.19,10700.0,92.13,92.19,92.13,92.19,10700.0
2005-12-22 15:35:00,92.21,92.22,92.1,92.22,8200.0,92.21,92.22,92.1,92.22,8200.0
2005-12-22 15:40:00,92.23,92.32,92.17,92.17,9200.0,92.23,92.32,92.17,92.17,9200.0
2005-12-22 15:45:00,92.16,92.17,92.1,92.1,7300.0,92.16,92.17,92.1,92.1,7300.0
2005-12-22 15:50:00,92.11,92.18,92.07,92.14,8300.0,92.11,92.18,92.07,92.14,8300.0
2005-12-22 15:55:00,92.16,92.22,92.13,92.13,11600.0,92.16,92.22,92.13,92.13,11600.0
2005-12-23 09:30:00,92.22,92.4,92.2,92.31,3500.0,92.22,92.4,92.2,92.31,3500.0
2005-12-23 09:35:00,92.3,92.5,92.3,92.5,500.0,92.3,92.5,92.3,92.5,500.0
2005-12-23 09:40:00,92.51,92.57,92.44,92.47,2900.0,92.51,92.57,92.44,92.47,2900.0
2005-12-23 09:45:00,92.47,92.64,92.37,92.62,1500.0,92.47,92.64,92.37,92.62,1500.0
2005-12-23 09:50:00,92.53,92.93,92.52,92.71,7600.0,92.53,92.93,92.52,92.71,7600.0
2005-12-23 09:55:00,92.7,92.77,92.66,92.77,600.0,92.7,92.77,92.66,92.77,600.0
2005-12-23 10:00:00,92.71,92.72,92.57,92.66,3300.0,92.71,92.72,92.57,92.66,3300.0
2005-12-23 10:05:00,92.63,92.69,92.55,92.69,400.0,92.63,92.69,92.55,92.69,400.0
2005-12-23 10:10:00,92.68,92.77,92.68,92.77,1500.0,92.68,92.77,92.68,92.77,1500.0
2005-12-23 10:15:00,92.78,92.81,92.75,92.75,1300.0,92.78,92.81,92.75,92.75,1300.0
2005-12-23 10:20:00,92.75,92.79,92.75,92.79,2400.0,92.75,92.79,92.75,92.79,2400.0
2005-12-23 10:25:00,92.82,92.85,92.82,92.83,800.0,92.82,92.85,92.82,92.83,800.0
2005-12-23 10:30:00,92.87,92.9,92.81,92.81,5600.0,92.87,92.9,92.81,92.81,5600.0
2005-12-23 10:35:00,92.81,92.83,92.65,92.65,9600.0,92.81,92.83,92.65,92.65,9600.0
2005-12-23 10:40:00,92.65,92.65,92.49,92.57,6400.0,92.65,92.65,92.49,92.57,6400.0
2005-12-23 10:45:00,92.57,92.58,92.5,92.55,2400.0,92.57,92.58,92.5,92.55,2400.0
2005-12-23 10:50:00,92.53,92.53,92.42,92.42,3900.0,92.53,92.53,92.42,92.42,3900.0
2005-12-23 10:55:00,92.38,92.42,92.35,92.35,2600.0,92.38,92.42,92.35,92.35,2600.0
2005-12-23 11:00:00,92.34,92.49,92.33,92.47,7000.0,92.34,92.49,92.33,92.47,7000.0
2005-12-23 11:05:00,92.51,92.52,92.4,92.4,4100.0,92.51,92.52,92.4,92.4,4100.0
2005-12-23 11:10:00,92.39,92.39,92.36,92.36,2100.0,92.39,92.39,92.36,92.36,2100.0
2005-12-23 11:15:00,92.36,92.36,92.25,92.28,6300.0,92.36,92.36,92.25,92.28,6300.0
2005-12-23 11:20:00,92.28,92.37,92.28,92.37,2700.0,92.28,92.37,92.28,92.37,2700.0
2005-12-23 11:25:00,92.37,92.45,92.36,92.36,4400.0,92.37,92.45,92.36,92.36,4400.0
2005-12-23 11:30:00,92.29,92.3,92.22,92.22,3500.0,92.29,92.3,92.22,92.22,3500.0
2005-12-23 11:35:00,92.21,92.27,92.19,92.27,3500.0,92.21,92.27,92.19,92.27,3500.0
2005-12-23 11:40:00,92.31,92.31,92.24,92.25,3900.0,92.31,92.31,92.24,92.25,3900.0
2005-12-23 11:45:00,92.25,92.26,92.25,92.26,800.0,92.25,92.26,92.25,92.26,800.0
2005-12-23 11:50:00,92.25,92.31,92.15,92.16,13300.0,92.25,92.31,92.15,92.16,13300.0
2005-12-23 11:55:00,92.16,92.26,92.12,92.2,7100.0,92.16,92.26,92.12,92.2,7100.0
2005-12-23 12:00:00,92.18,92.18,92.1,92.15,3000.0,92.18,92.18,92.1,92.15,3000.0
2005-12-23 12:05:00,92.14,92.19,92.1,92.19,9500.0,92.14,92.19,92.1,92.19,9500.0
2005-12-23 12:10:00,92.18,92.19,92.14,92.19,2000.0,92.18,92.19,92.14,92.19,2000.0
2005-12-23 12:15:00,92.19,92.19,92.09,92.09,4600.0,92.19,92.19,92.09,92.09,4600.0
2005-12-23 12:20:00,92.07,92.15,92.07,92.13,3100.0,92.07,92.15,92.07,92.13,3100.0
2005-12-23 12:25:00,92.12,92.22,92.12,92.2,1800.0,92.12,92.22,92.12,92.2,1800.0
2005-12-23 12:30:00,92.24,92.28,92.24,92.25,52700.0,92.24,92.28,92.24,92.25,52700.0
2005-12-23 12:35:00,92.25,92.25,92.24,92.25,1400.0,92.25,92.25,92.24,92.25,1400.0
2005-12-23 12:40:00,92.25,92.27,92.21,92.27,3400.0,92.25,92.27,92.21,92.27,3400.0
2005-12-23 12:45:00,92.26,92.29,92.25,92.27,4600.0,92.26,92.29,92.25,92.27,4600.0
2005-12-23 12:50:00,92.25,92.27,92.25,92.27,4200.0,92.25,92.27,92.25,92.27,4200.0
2005-12-23 12:55:00,92.31,92.31,92.25,92.27,5200.0,92.31,92.31,92.25,92.27,5200.0
2005-12-23 13:00:00,92.27,92.33,92.27,92.33,9700.0,92.27,92.33,92.27,92.33,9700.0
2005-12-23 13:05:00,92.33,92.36,92.3,92.31,3200.0,92.33,92.36,92.3,92.31,3200.0
2005-12-23 13:10:00,92.31,92.31,92.26,92.27,3600.0,92.31,92.31,92.26,92.27,3600.0
2005-12-23 13:15:00,92.27,92.27,92.22,92.24,4200.0,92.27,92.27,92.22,92.24,4200.0
2005-12-23 13:20:00,92.26,92.27,92.22,92.25,3100.0,92.26,92.27,92.22,92.25,3100.0
2005-12-23 13:25:00,92.22,92.22,92.11,92.13,4500.0,92.22,92.22,92.11,92.13,4500.0
2005-12-23 13:30:00,92.13,92.27,92.13,92.21,9600.0,92.13,92.27,92.13,92.21,9600.0
2005-12-23 13:35:00,92.24,92.28,92.24,92.28,5600.0,92.24,92.28,92.24,92.28,5600.0
2005-12-23 13:40:00,92.28,92.43,92.28,92.35,3400.0,92.28,92.43,92.28,92.35,3400.0
2005-12-23 13:45:00,92.36,92.4,92.31,92.4,4100.0,92.36,92.4,92.31,92.4,4100.0
2005-12-23 13:50:00,92.4,92.4,92.35,92.35,43200.0,92.4,92.4,92.35,92.35,43200.0
2005-12-23 13:55:00,92.34,92.35,92.32,92.35,4700.0,92.34,92.35,92.32,92.35,4700.0
2005-12-23 14:00:00,92.34,92.37,92.34,92.36,4200.0,92.34,92.37,92.34,92.36,4200.0
2005-12-23 14:05:00,92.32,92.33,92.28,92.33,1900.0,92.32,92.33,92.28,92.33,1900.0
2005-12-23 14:10:00,92.36,92.36,92.31,92.33,800.0,92.36,92.36,92.31,92.33,800.0
2005-12-23 14:15:00,92.31,92.33,92.21,92.27,3000.0,92.31,92.33,92.21,92.27,3000.0
2005-12-23 14:20:00,92.23,92.24,92.16,92.18,2900.0,92.23,92.24,92.16,92.18,2900.0
2005-12-23 14:25:00,92.18,92.25,92.17,92.18,4700.0,92.18,92.25,92.17,92.18,4700.0
2005-12-23 14:30:00,92.21,92.31,92.2,92.31,2300.0,92.21,92.31,92.2,92.31,2300.0
2005-12-23 14:35:00,92.29,92.38,92.29,92.31,5800.0,92.29,92.38,92.29,92.31,5800.0
2005-12-23 14:40:00,92.31,92.4,92.3,92.4,4000.0,92.31,92.4,92.3,92.4,4000.0
2005-12-23 14:45:00,92.41,92.48,92.4,92.47,2500.0,92.41,92.48,92.4,92.47,2500.0
2005-12-23 14:50:00,92.48,92.52,92.48,92.5,2600.0,92.48,92.52,92.48,92.5,2600.0
2005-12-23 14:55:00,92.48,92.5,92.4,92.44,4700.0,92.48,92.5,92.4,92.44,4700.0
2005-12-23 15:00:00,92.44,92.45,92.44,92.45,1600.0,92.44,92.45,92.44,92.45,1600.0
2005-12-23 15:05:00,92.47,92.51,92.46,92.48,3800.0,92.47,92.51,92.46,92.48,3800.0
2005-12-23 15:10:00,92.46,92.46,92.32,92.37,11000.0,92.46,92.46,92.32,92.37,11000.0
2005-12-23 15:15:00,92.37,92.45,92.24,92.27,6400.0,92.37,92.45,92.24,92.27,6400.0
2005-12-23 15:20:00,92.26,92.29,92.23,92.29,3200.0,92.26,92.29,92.23,92.29,3200.0
2005-12-23 15:25:00,92.3,92.42,92.3,92.36,4200.0,92.3,92.42,92.3,92.36,4200.0
2005-12-23 15:30:00,92.35,92.36,92.32,92.36,8400.0,92.35,92.36,92.32,92.36,8400.0
2005-12-23 15:35:00,92.38,92.52,92.38,92.42,8400.0,92.38,92.52,92.38,92.42,8400.0
2005-12-23 15:40:00,92.41,92.45,92.37,92.45,4400.0,92.41,92.45,92.37,92.45,4400.0
2005-12-23 15:45:00,92.46,92.52,92.45,92.46,7500.0,92.46,92.52,92.45,92.46,7500.0
2005-12-23 15:50:00,92.46,92.46,92.37,92.4,11000.0,92.46,92.46,92.37,92.4,11000.0
2005-12-23 15:55:00,92.4,92.47,92.37,92.42,21200.0,92.4,92.47,92.37,92.42,21200.0
2005-12-27 09:30:00,92.64,92.7,92.59,92.59,5000.0,92.64,92.7,92.59,92.59,5000.0
2005-12-27 09:35:00,92.55,92.62,92.55,92.62,700.0,92.55,92.62,92.55,92.62,700.0
2005-12-27 09:40:00,92.63,92.65,92.62,92.65,800.0,92.63,92.65,92.62,92.65,800.0
2005-12-27 09:45:00,92.67,92.76,92.6,92.6,4700.0,92.67,92.76,92.6,92.6,4700.0
2005-12-27 09:50:00,92.6,92.73,92.6,92.69,3100.0,92.6,92.73,92.6,92.69,3100.0
2005-12-27 09:55:00,92.69,92.85,92.69,92.83,7400.0,92.69,92.85,92.69,92.83,7400.0
2005-12-27 10:00:00,92.84,92.84,92.58,92.65,5200.0,92.84,92.84,92.58,92.65,5200.0
2005-12-27 10:05:00,92.69,92.75,92.65,92.75,5400.0,92.69,92.75,92.65,92.75,5400.0
2005-12-27 10:10:00,92.75,92.75,92.67,92.7,3900.0,92.75,92.75,92.67,92.7,3900.0
2005-12-27 10:15:00,92.7,92.71,92.64,92.64,2400.0,92.7,92.71,92.64,92.64,2400.0
2005-12-27 10:20:00,92.58,92.65,92.58,92.65,3700.0,92.58,92.65,92.58,92.65,3700.0
2005-12-27 10:25:00,92.65,92.74,92.65,92.7,2100.0,92.65,92.74,92.65,92.7,2100.0
2005-12-27 10:30:00,92.75,92.99,92.72,92.95,4600.0,92.75,92.99,92.72,92.95,4600.0
2005-12-27 10:35:00,92.99,92.99,92.7,92.71,12800.0,92.99,92.99,92.7,92.71,12800.0
2005-12-27 10:40:00,92.71,92.75,92.7,92.73,2300.0,92.71,92.75,92.7,92.73,2300.0
2005-12-27 10:45:00,92.73,92.73,92.59,92.59,1400.0,92.73,92.73,92.59,92.59,1400.0
2005-12-27 10:50:00,92.54,92.54,92.49,92.54,4100.0,92.54,92.54,92.49,92.54,4100.0
2005-12-27 10:55:00,92.55,92.61,92.55,92.59,2500.0,92.55,92.61,92.55,92.59,2500.0
2005-12-27 11:00:00,92.53,92.55,92.46,92.48,1000.0,92.53,92.55,92.46,92.48,1000.0
2005-12-27 11:05:00,92.47,92.48,92.46,92.46,3100.0,92.47,92.48,92.46,92.46,3100.0
2005-12-27 11:10:00,92.46,92.69,92.46,92.69,3700.0,92.46,92.69,92.46,92.69,3700.0
2005-12-27 11:15:00,92.69,92.69,92.63,92.69,1000.0,92.69,92.69,92.63,92.69,1000.0
2005-12-27 11:20:00,92.63,92.63,92.54,92.55,1300.0,92.63,92.63,92.54,92.55,1300.0
2005-12-27 11:25:00,92.48,92.48,92.35,92.36,3700.0,92.48,92.48,92.35,92.36,3700.0
2005-12-27 11:30:00,92.32,92.32,92.09,92.09,9000.0,92.32,92.32,92.09,92.09,9000.0
2005-12-27 11:35:00,92.13,92.23,92.12,92.21,4300.0,92.13,92.23,92.12,92.21,4300.0
2005-12-27 11:40:00,92.21,92.21,92.19,92.2,900.0,92.21,92.21,92.19,92.2,900.0
2005-12-27 11:45:00,92.2,92.21,92.12,92.15,8800.0,92.2,92.21,92.12,92.15,8800.0
2005-12-27 11:50:00,92.15,92.2,92.02,92.03,13600.0,92.15,92.2,92.02,92.03,13600.0
2005-12-27 11:55:00,92.03,92.03,91.97,91.98,7300.0,92.03,92.03,91.97,91.98,7300.0
2005-12-27 12:00:00,91.94,91.94,91.9,91.9,4400.0,91.94,91.94,91.9,91.9,4400.0
2005-12-27 12:05:00,91.91,92.07,91.91,92.07,5300.0,91.91,92.07,91.91,92.07,5300.0
2005-12-27 12:10:00,92.02,92.02,91.83,91.89,7300.0,92.02,92.02,91.83,91.89,7300.0
2005-12-27 12:15:00,91.89,92.0,91.89,92.0,4800.0,91.89,92.0,91.89,92.0,4800.0
2005-12-27 12:20:00,92.02,92.08,92.02,92.03,2800.0,92.02,92.08,92.02,92.03,2800.0
2005-12-27 12:25:00,92.01,92.01,91.93,92.0,6200.0,92.01,92.01,91.93,92.0,6200.0
2005-12-27 12:30:00,92.0,92.06,92.0,92.06,9600.0,92.0,92.06,92.0,92.06,9600.0
2005-12-27 12:35:00,92.07,92.15,92.07,92.15,8600.0,92.07,92.15,92.07,92.15,8600.0
2005-12-27 12:40:00,92.09,92.19,92.08,92.13,7100.0,92.09,92.19,92.08,92.13,7100.0
2005-12-27 12:45:00,92.17,92.18,92.06,92.1,5900.0,92.17,92.18,92.06,92.1,5900.0
2005-12-27 12:50:00,92.07,92.13,92.05,92.13,11600.0,92.07,92.13,92.05,92.13,11600.0
2005-12-27 12:55:00,92.13,92.15,92.03,92.03,8400.0,92.13,92.15,92.03,92.03,8400.0
2005-12-27 13:00:00,92.04,92.04,91.95,91.95,1400.0,92.04,92.04,91.95,91.95,1400.0
2005-12-27 13:05:00,91.94,91.95,91.91,91.92,2500.0,91.94,91.95,91.91,91.92,2500.0
2005-12-27 13:10:00,91.92,91.99,91.92,91.99,3500.0,91.92,91.99,91.92,91.99,3500.0
2005-12-27 13:15:00,91.99,91.99,91.86,91.86,3300.0,91.99,91.99,91.86,91.86,3300.0
2005-12-27 13:20:00,91.81,91.81,91.6,91.6,10700.0,91.81,91.81,91.6,91.6,10700.0
2005-12-27 13:25:00,91.59,91.72,91.57,91.72,8000.0,91.59,91.72,91.57,91.72,8000.0
2005-12-27 13:30:00,91.72,91.72,91.57,91.57,6100.0,91.72,91.72,91.57,91.57,6100.0
2005-12-27 13:35:00,91.59,91.68,91.58,91.68,6400.0,91.59,91.68,91.58,91.68,6400.0
2005-12-27 13:40:00,91.61,91.63,91.59,91.6,2100.0,91.61,91.63,91.59,91.6,2100.0
2005-12-27 13:45:00,91.62,91.68,91.62,91.68,3500.0,91.62,91.68,91.62,91.68,3500.0
2005-12-27 13:50:00,91.66,91.69,91.58,91.59,12600.0,91.66,91.69,91.58,91.59,12600.0
2005-12-27 13:55:00,91.59,91.66,91.59,91.66,5000.0,91.59,91.66,91.59,91.66,5000.0
2005-12-27 14:00:00,91.66,91.81,91.66,91.8,10500.0,91.66,91.81,91.66,91.8,10500.0
2005-12-27 14:05:00,91.79,91.8,91.73,91.8,7400.0,91.79,91.8,91.73,91.8,7400.0
2005-12-27 14:10:00,91.83,91.84,91.81,91.84,3900.0,91.83,91.84,91.81,91.84,3900.0
2005-12-27 14:15:00,91.85,91.87,91.85,91.85,5200.0,91.85,91.87,91.85,91.85,5200.0
2005-12-27 14:20:00,91.85,91.88,91.85,91.86,8600.0,91.85,91.88,91.85,91.86,8600.0
2005-12-27 14:25:00,91.86,91.87,91.85,91.87,5000.0,91.86,91.87,91.85,91.87,5000.0
2005-12-27 14:30:00,91.88,92.03,91.88,91.99,9700.0,91.88,92.03,91.88,91.99,9700.0
2005-12-27 14:35:00,92.0,92.0,91.95,91.96,20700.0,92.0,92.0,91.95,91.96,20700.0
2005-12-27 14:40:00,91.97,91.98,91.91,91.94,7400.0,91.97,91.98,91.91,91.94,7400.0
2005-12-27 14:45:00,91.91,91.91,91.87,91.91,5600.0,91.91,91.91,91.87,91.91,5600.0
2005-12-27 14:50:00,91.87,91.87,91.78,91.78,4700.0,91.87,91.87,91.78,91.78,4700.0
2005-12-27 14:55:00,91.79,91.81,91.74,91.81,3700.0,91.79,91.81,91.74,91.81,3700.0
2005-12-27 15:00:00,91.78,91.81,91.78,91.79,2700.0,91.78,91.81,91.78,91.79,2700.0
2005-12-27 15:05:00,91.78,91.78,91.73,91.76,3800.0,91.78,91.78,91.73,91.76,3800.0
2005-12-27 15:10:00,91.76,91.81,91.75,91.81,6700.0,91.76,91.81,91.75,91.81,6700.0
2005-12-27 15:15:00,91.8,91.8,91.72,91.73,3000.0,91.8,91.8,91.72,91.73,3000.0
2005-12-27 15:20:00,91.73,91.73,91.65,91.71,5400.0,91.73,91.73,91.65,91.71,5400.0
2005-12-27 15:25:00,91.76,91.92,91.7,91.92,4400.0,91.76,91.92,91.7,91.92,4400.0
2005-12-27 15:30:00,91.88,91.92,91.86,91.86,4100.0,91.88,91.92,91.86,91.86,4100.0
2005-12-27 15:35:00,91.86,91.86,91.71,91.72,6700.0,91.86,91.86,91.71,91.72,6700.0
2005-12-27 15:40:00,91.75,91.75,91.69,91.69,6500.0,91.75,91.75,91.69,91.69,6500.0
2005-12-27 15:45:00,91.7,91.71,91.55,91.59,5800.0,91.7,91.71,91.55,91.59,5800.0
2005-12-27 15:50:00,91.6,91.71,91.6,91.71,9400.0,91.6,91.71,91.6,91.71,9400.0
2005-12-27 15:55:00,91.7,91.8,91.55,91.62,21000.0,91.7,91.8,91.55,91.62,21000.0
2005-12-28 09:30:00,91.65,91.87,91.65,91.87,7700.0,91.65,91.87,91.65,91.87,7700.0
2005-12-28 09:35:00,91.89,92.15,91.89,92.02,6900.0,91.89,92.15,91.89,92.02,6900.0
2005-12-28 09:40:00,92.07,92.1,91.98,92.03,6400.0,92.07,92.1,91.98,92.03,6400.0
2005-12-28 09:45:00,92.02,92.02,91.85,91.86,11900.0,92.02,92.02,91.85,91.86,11900.0
2005-12-28 09:50:00,91.86,91.93,91.85,91.93,4500.0,91.86,91.93,91.85,91.93,4500.0
2005-12-28 09:55:00,91.97,92.06,91.9,91.91,11600.0,91.97,92.06,91.9,91.91,11600.0
2005-12-28 10:00:00,91.9,92.17,91.9,92.07,23500.0,91.9,92.17,91.9,92.07,23500.0
2005-12-28 10:05:00,92.08,92.17,92.05,92.17,5300.0,92.08,92.17,92.05,92.17,5300.0
2005-12-28 10:10:00,92.13,92.13,91.99,92.0,7200.0,92.13,92.13,91.99,92.0,7200.0
2005-12-28 10:15:00,91.99,92.08,91.95,91.95,7600.0,91.99,92.08,91.95,91.95,7600.0
2005-12-28 10:20:00,91.94,91.98,91.94,91.94,3300.0,91.94,91.98,91.94,91.94,3300.0
2005-12-28 10:25:00,91.97,91.97,91.92,91.94,6400.0,91.97,91.97,91.92,91.94,6400.0
2005-12-28 10:30:00,91.95,92.06,91.94,91.97,10400.0,91.95,92.06,91.94,91.97,10400.0
2005-12-28 10:35:00,91.99,92.04,91.98,92.04,7600.0,91.99,92.04,91.98,92.04,7600.0
2005-12-28 10:40:00,92.04,92.04,91.96,91.97,9500.0,92.04,92.04,91.96,91.97,9500.0
2005-12-28 10:45:00,91.98,91.98,91.9,91.91,15700.0,91.98,91.98,91.9,91.91,15700.0
2005-12-28 10:50:00,91.89,91.97,91.87,91.97,4600.0,91.89,91.97,91.87,91.97,4600.0
2005-12-28 10:55:00,91.96,92.07,91.96,91.96,6300.0,91.96,92.07,91.96,91.96,6300.0
2005-12-28 11:00:00,91.96,92.11,91.94,92.11,5200.0,91.96,92.11,91.94,92.11,5200.0
2005-12-28 11:05:00,92.02,92.14,92.02,92.13,3400.0,92.02,92.14,92.02,92.13,3400.0
2005-12-28 11:10:00,92.13,92.13,92.08,92.1,1100.0,92.13,92.13,92.08,92.1,1100.0
2005-12-28 11:15:00,92.1,92.33,92.06,92.31,9900.0,92.1,92.33,92.06,92.31,9900.0
2005-12-28 11:20:00,92.3,92.31,92.08,92.15,5800.0,92.3,92.31,92.08,92.15,5800.0
2005-12-28 11:25:00,92.15,92.35,92.15,92.33,1600.0,92.15,92.35,92.15,92.33,1600.0
2005-12-28 11:30:00,92.33,92.54,92.33,92.45,3100.0,92.33,92.54,92.33,92.45,3100.0
2005-12-28 11:35:00,92.46,92.57,92.46,92.5,9800.0,92.46,92.57,92.46,92.5,9800.0
2005-12-28 11:40:00,92.47,92.49,92.45,92.46,8200.0,92.47,92.49,92.45,92.46,8200.0
2005-12-28 11:45:00,92.43,92.43,92.36,92.36,1500.0,92.43,92.43,92.36,92.36,1500.0
2005-12-28 11:50:00,92.37,92.37,92.24,92.28,3000.0,92.37,92.37,92.24,92.28,3000.0
2005-12-28 11:55:00,92.36,92.41,92.36,92.41,900.0,92.36,92.41,92.36,92.41,900.0
2005-12-28 12:00:00,92.46,92.58,92.46,92.57,4100.0,92.46,92.58,92.46,92.57,4100.0
2005-12-28 12:05:00,92.57,92.58,92.49,92.49,5600.0,92.57,92.58,92.49,92.49,5600.0
2005-12-28 12:10:00,92.48,92.65,92.47,92.55,7600.0,92.48,92.65,92.47,92.55,7600.0
2005-12-28 12:15:00,92.51,92.53,92.51,92.52,2000.0,92.51,92.53,92.51,92.52,2000.0
2005-12-28 12:20:00,92.49,92.49,92.43,92.43,3100.0,92.49,92.49,92.43,92.43,3100.0
2005-12-28 12:25:00,92.43,92.52,92.43,92.52,4800.0,92.43,92.52,92.43,92.52,4800.0
2005-12-28 12:30:00,92.53,92.54,92.53,92.54,3300.0,92.53,92.54,92.53,92.54,3300.0
2005-12-28 12:35:00,92.54,92.54,92.3,92.41,4300.0,92.54,92.54,92.3,92.41,4300.0
2005-12-28 12:40:00,92.41,92.48,92.41,92.46,900.0,92.41,92.48,92.41,92.46,900.0
2005-12-28 12:45:00,92.46,92.49,92.41,92.42,2000.0,92.46,92.49,92.41,92.42,2000.0
2005-12-28 12:50:00,92.4,92.4,92.28,92.31,2000.0,92.4,92.4,92.28,92.31,2000.0
2005-12-28 12:55:00,92.35,92.47,92.35,92.47,1100.0,92.35,92.47,92.35,92.47,1100.0
2005-12-28 13:00:00,92.47,92.47,92.44,92.44,2700.0,92.47,92.47,92.44,92.44,2700.0
2005-12-28 13:05:00,92.44,92.44,92.24,92.25,4100.0,92.44,92.44,92.24,92.25,4100.0
2005-12-28 13:10:00,92.25,92.33,92.25,92.29,1400.0,92.25,92.33,92.25,92.29,1400.0
2005-12-28 13:15:00,92.35,92.35,92.28,92.28,4300.0,92.35,92.35,92.28,92.28,4300.0
2005-12-28 13:20:00,92.28,92.28,92.25,92.27,3100.0,92.28,92.28,92.25,92.27,3100.0
2005-12-28 13:25:00,92.26,92.32,92.26,92.29,1300.0,92.26,92.32,92.26,92.29,1300.0
2005-12-28 13:30:00,92.29,92.34,92.29,92.34,4000.0,92.29,92.34,92.29,92.34,4000.0
2005-12-28 13:35:00,92.33,92.38,92.31,92.38,1000.0,92.33,92.38,92.31,92.38,1000.0
2005-12-28 13:40:00,92.42,92.45,92.31,92.33,3500.0,92.42,92.45,92.31,92.33,3500.0
2005-12-28 13:45:00,92.34,92.35,92.33,92.33,1600.0,92.34,92.35,92.33,92.33,1600.0
2005-12-28 13:50:00,92.33,92.33,92.17,92.17,5800.0,92.33,92.33,92.17,92.17,5800.0
2005-12-28 13:55:00,92.17,92.25,92.14,92.25,2700.0,92.17,92.25,92.14,92.25,2700.0
2005-12-28 14:00:00,92.24,92.33,92.23,92.33,4700.0,92.24,92.33,92.23,92.33,4700.0
2005-12-28 14:05:00,92.27,92.3,92.27,92.27,600.0,92.27,92.3,92.27,92.27,600.0
2005-12-28 14:10:00,92.26,92.31,92.26,92.3,3800.0,92.26,92.31,92.26,92.3,3800.0
2005-12-28 14:15:00,92.3,92.34,92.29,92.33,4900.0,92.3,92.34,92.29,92.33,4900.0
2005-12-28 14:20:00,92.33,92.36,92.29,92.31,6100.0,92.33,92.36,92.29,92.31,6100.0
2005-12-28 14:25:00,92.29,92.46,92.29,92.31,13300.0,92.29,92.46,92.29,92.31,13300.0
2005-12-28 14:30:00,92.31,92.44,92.31,92.41,11100.0,92.31,92.44,92.31,92.41,11100.0
2005-12-28 14:35:00,92.43,92.47,92.34,92.37,11600.0,92.43,92.47,92.34,92.37,11600.0
2005-12-28 14:40:00,92.37,92.42,92.34,92.42,9400.0,92.37,92.42,92.34,92.42,9400.0
2005-12-28 14:45:00,92.42,92.44,92.41,92.42,3300.0,92.42,92.44,92.41,92.42,3300.0
2005-12-28 14:50:00,92.43,92.47,92.39,92.39,10700.0,92.43,92.47,92.39,92.39,10700.0
2005-12-28 14:55:00,92.41,92.41,92.26,92.32,6200.0,92.41,92.41,92.26,92.32,6200.0
2005-12-28 15:00:00,92.32,92.37,92.32,92.37,3000.0,92.32,92.37,92.32,92.37,3000.0
2005-12-28 15:05:00,92.35,92.41,92.34,92.41,3100.0,92.35,92.41,92.34,92.41,3100.0
2005-12-28 15:10:00,92.42,92.44,92.37,92.37,4900.0,92.42,92.44,92.37,92.37,4900.0
2005-12-28 15:15:00,92.37,92.42,92.37,92.39,4600.0,92.37,92.42,92.37,92.39,4600.0
2005-12-28 15:20:00,92.4,92.4,92.28,92.32,6100.0,92.4,92.4,92.28,92.32,6100.0
2005-12-28 15:25:00,92.33,92.4,92.33,92.39,2600.0,92.33,92.4,92.33,92.39,2600.0
2005-12-28 15:30:00,92.39,92.39,92.28,92.29,5100.0,92.39,92.39,92.28,92.29,5100.0
2005-12-28 15:35:00,92.29,92.29,92.11,92.19,8000.0,92.29,92.29,92.11,92.19,8000.0
2005-12-28 15:40:00,92.19,92.29,92.18,92.28,3900.0,92.19,92.29,92.18,92.28,3900.0
2005-12-28 15:45:00,92.28,92.29,92.1,92.1,10500.0,92.28,92.29,92.1,92.1,10500.0
2005-12-28 15:50:00,92.1,92.1,92.02,92.06,8200.0,92.1,92.1,92.02,92.06,8200.0
2005-12-28 15:55:00,92.06,92.09,92.01,92.01,12300.0,92.06,92.09,92.01,92.01,12300.0
2005-12-29 09:30:00,91.8,91.95,91.73,91.81,11300.0,91.8,91.95,91.73,91.81,11300.0
2005-12-29 09:35:00,91.75,91.89,91.56,91.88,5600.0,91.75,91.89,91.56,91.88,5600.0
2005-12-29 09:40:00,91.89,92.08,91.64,91.64,11000.0,91.89,92.08,91.64,91.64,11000.0
2005-12-29 09:45:00,91.65,91.99,91.6,91.97,7800.0,91.65,91.99,91.6,91.97,7800.0
2005-12-29 09:50:00,92.04,92.09,91.65,91.75,6900.0,92.04,92.09,91.65,91.75,6900.0
2005-12-29 09:55:00,91.84,92.04,91.84,92.04,2300.0,91.84,92.04,91.84,92.04,2300.0
2005-12-29 10:00:00,92.04,92.18,91.73,91.73,5000.0,92.04,92.18,91.73,91.73,5000.0
2005-12-29 10:05:00,91.73,92.01,91.73,91.76,10200.0,91.73,92.01,91.73,91.76,10200.0
2005-12-29 10:10:00,91.76,91.89,91.69,91.88,9000.0,91.76,91.89,91.69,91.88,9000.0
2005-12-29 10:15:00,91.88,91.88,91.79,91.79,5800.0,91.88,91.88,91.79,91.79,5800.0
2005-12-29 10:20:00,91.78,91.78,91.71,91.71,4500.0,91.78,91.78,91.71,91.71,4500.0
2005-12-29 10:25:00,91.71,91.77,91.69,91.77,3200.0,91.71,91.77,91.69,91.77,3200.0
2005-12-29 10:30:00,91.8,91.98,91.8,91.92,6900.0,91.8,91.98,91.8,91.92,6900.0
2005-12-29 10:35:00,91.95,92.14,91.95,92.14,3600.0,91.95,92.14,91.95,92.14,3600.0
2005-12-29 10:40:00,92.11,92.11,91.78,91.78,9500.0,92.11,92.11,91.78,91.78,9500.0
2005-12-29 10:45:00,91.78,91.78,91.71,91.72,2200.0,91.78,91.78,91.71,91.72,2200.0
2005-12-29 10:50:00,91.72,91.91,91.72,91.91,3000.0,91.72,91.91,91.72,91.91,3000.0
2005-12-29 10:55:00,91.92,92.11,91.92,91.99,9500.0,91.92,92.11,91.92,91.99,9500.0
2005-12-29 11:00:00,91.99,92.12,91.98,92.1,6700.0,91.99,92.12,91.98,92.1,6700.0
2005-12-29 11:05:00,92.1,92.11,91.97,91.97,8100.0,92.1,92.11,91.97,91.97,8100.0
2005-12-29 11:10:00,91.98,91.98,91.85,91.9,8400.0,91.98,91.98,91.85,91.9,8400.0
2005-12-29 11:15:00,91.88,91.99,91.88,91.98,4200.0,91.88,91.99,91.88,91.98,4200.0
2005-12-29 11:20:00,91.98,92.0,91.97,91.99,4400.0,91.98,92.0,91.97,91.99,4400.0
2005-12-29 11:25:00,91.99,92.0,91.94,91.99,6800.0,91.99,92.0,91.94,91.99,6800.0
2005-12-29 11:30:00,91.99,92.09,91.99,92.06,10500.0,91.99,92.09,91.99,92.06,10500.0
2005-12-29 11:35:00,92.07,92.07,92.05,92.07,1500.0,92.07,92.07,92.05,92.07,1500.0
2005-12-29 11:40:00,92.07,92.07,92.05,92.05,2700.0,92.07,92.07,92.05,92.05,2700.0
2005-12-29 11:45:00,92.06,92.17,92.06,92.17,2800.0,92.06,92.17,92.06,92.17,2800.0
2005-12-29 11:50:00,92.17,92.18,92.11,92.16,4500.0,92.17,92.18,92.11,92.16,4500.0
2005-12-29 11:55:00,92.16,92.16,92.13,92.15,4200.0,92.16,92.16,92.13,92.15,4200.0
2005-12-29 12:00:00,92.15,92.16,92.12,92.12,5900.0,92.15,92.16,92.12,92.12,5900.0
2005-12-29 12:05:00,92.12,92.12,92.07,92.11,6000.0,92.12,92.12,92.07,92.11,6000.0
2005-12-29 12:10:00,92.11,92.17,92.1,92.17,4100.0,92.11,92.17,92.1,92.17,4100.0
2005-12-29 12:15:00,92.18,92.21,92.16,92.16,5100.0,92.18,92.21,92.16,92.16,5100.0
2005-12-29 12:20:00,92.15,92.15,92.14,92.14,1500.0,92.15,92.15,92.14,92.14,1500.0
2005-12-29 12:25:00,92.16,92.26,92.16,92.22,7500.0,92.16,92.26,92.16,92.22,7500.0
2005-12-29 12:30:00,92.2,92.21,92.16,92.19,4100.0,92.2,92.21,92.16,92.19,4100.0
2005-12-29 12:35:00,92.2,92.32,92.2,92.32,3900.0,92.2,92.32,92.2,92.32,3900.0
2005-12-29 12:40:00,92.31,92.34,92.28,92.28,4500.0,92.31,92.34,92.28,92.28,4500.0
2005-12-29 12:45:00,92.27,92.29,92.25,92.25,2300.0,92.27,92.29,92.25,92.25,2300.0
2005-12-29 12:50:00,92.24,92.28,92.22,92.28,4000.0,92.24,92.28,92.22,92.28,4000.0
2005-12-29 12:55:00,92.28,92.29,92.23,92.25,6100.0,92.28,92.29,92.23,92.25,6100.0
2005-12-29 13:00:00,92.26,92.34,92.18,92.34,9700.0,92.26,92.34,92.18,92.34,9700.0
2005-12-29 13:05:00,92.34,92.43,92.31,92.39,17200.0,92.34,92.43,92.31,92.39,17200.0
2005-12-29 13:10:00,92.38,92.4,92.2,92.23,5000.0,92.38,92.4,92.2,92.23,5000.0
2005-12-29 13:15:00,92.23,92.36,92.22,92.36,5300.0,92.23,92.36,92.22,92.36,5300.0
2005-12-29 13:20:00,92.32,92.34,92.2,92.2,10800.0,92.32,92.34,92.2,92.2,10800.0
2005-12-29 13:25:00,92.21,92.21,92.15,92.15,3100.0,92.21,92.21,92.15,92.15,3100.0
2005-12-29 13:30:00,92.16,92.26,92.15,92.26,2700.0,92.16,92.26,92.15,92.26,2700.0
2005-12-29 13:35:00,92.31,92.4,92.31,92.36,4600.0,92.31,92.4,92.31,92.36,4600.0
2005-12-29 13:40:00,92.36,92.37,92.35,92.35,1500.0,92.36,92.37,92.35,92.35,1500.0
2005-12-29 13:45:00,92.34,92.34,92.31,92.31,1800.0,92.34,92.34,92.31,92.31,1800.0
2005-12-29 13:50:00,92.32,92.41,92.3,92.41,2200.0,92.32,92.41,92.3,92.41,2200.0
2005-12-29 13:55:00,92.4,92.43,92.37,92.41,5400.0,92.4,92.43,92.37,92.41,5400.0
2005-12-29 14:00:00,92.41,92.49,92.41,92.46,3700.0,92.41,92.49,92.41,92.46,3700.0
2005-12-29 14:05:00,92.48,92.53,92.44,92.46,6800.0,92.48,92.53,92.44,92.46,6800.0
2005-12-29 14:10:00,92.51,92.53,92.46,92.51,5300.0,92.51,92.53,92.46,92.51,5300.0
2005-12-29 14:15:00,92.51,92.53,92.51,92.52,4500.0,92.51,92.53,92.51,92.52,4500.0
2005-12-29 14:20:00,92.51,92.52,92.5,92.5,4600.0,92.51,92.52,92.5,92.5,4600.0
2005-12-29 14:25:00,92.5,92.5,92.47,92.5,7700.0,92.5,92.5,92.47,92.5,7700.0
2005-12-29 14:30:00,92.51,92.68,92.51,92.6,6800.0,92.51,92.68,92.51,92.6,6800.0
2005-12-29 14:35:00,92.66,92.75,92.63,92.75,4000.0,92.66,92.75,92.63,92.75,4000.0
2005-12-29 14:40:00,92.74,92.74,92.63,92.7,7000.0,92.74,92.74,92.63,92.7,7000.0
2005-12-29 14:45:00,92.67,92.7,92.67,92.7,7600.0,92.67,92.7,92.67,92.7,7600.0
2005-12-29 14:50:00,92.7,92.92,92.7,92.87,13900.0,92.7,92.92,92.7,92.87,13900.0
2005-12-29 14:55:00,92.87,92.91,92.82,92.91,12400.0,92.87,92.91,92.82,92.91,12400.0
2005-12-29 15:00:00,92.89,92.97,92.89,92.95,13700.0,92.89,92.97,92.89,92.95,13700.0
2005-12-29 15:05:00,92.95,92.96,92.79,92.8,11900.0,92.95,92.96,92.79,92.8,11900.0
2005-12-29 15:10:00,92.8,92.8,92.57,92.61,12000.0,92.8,92.8,92.57,92.61,12000.0
2005-12-29 15:15:00,92.61,92.61,92.39,92.4,19500.0,92.61,92.61,92.39,92.4,19500.0
2005-12-29 15:20:00,92.39,92.4,92.28,92.29,17300.0,92.39,92.4,92.28,92.29,17300.0
2005-12-29 15:25:00,92.3,92.38,92.3,92.35,10000.0,92.3,92.38,92.3,92.35,10000.0
2005-12-29 15:30:00,92.37,92.48,92.37,92.45,12500.0,92.37,92.48,92.37,92.45,12500.0
2005-12-29 15:35:00,92.45,92.45,92.35,92.39,8700.0,92.45,92.45,92.35,92.39,8700.0
2005-12-29 15:40:00,92.4,92.55,92.4,92.47,16700.0,92.4,92.55,92.4,92.47,16700.0
2005-12-29 15:45:00,92.46,92.61,92.46,92.61,19100.0,92.46,92.61,92.46,92.61,19100.0
2005-12-29 15:50:00,92.6,92.62,92.52,92.53,15200.0,92.6,92.62,92.52,92.53,15200.0
2005-12-29 15:55:00,92.54,92.54,92.42,92.43,19100.0,92.54,92.54,92.42,92.43,19100.0
2005-12-30 09:30:00,92.17,92.3,92.17,92.3,5600.0,92.17,92.3,92.17,92.3,5600.0
2005-12-30 09:35:00,92.3,92.4,92.16,92.4,6000.0,92.3,92.4,92.16,92.4,6000.0
2005-12-30 09:40:00,92.33,92.39,92.03,92.04,10400.0,92.33,92.39,92.03,92.04,10400.0
2005-12-30 09:45:00,92.04,92.39,92.04,92.39,6900.0,92.04,92.39,92.04,92.39,6900.0
2005-12-30 09:50:00,92.39,92.8,92.38,92.78,5100.0,92.39,92.8,92.38,92.78,5100.0
2005-12-30 09:55:00,92.78,92.9,92.78,92.81,4100.0,92.78,92.9,92.78,92.81,4100.0
2005-12-30 10:00:00,92.73,92.73,92.39,92.45,5400.0,92.73,92.73,92.39,92.45,5400.0
2005-12-30 10:05:00,92.5,92.53,92.45,92.51,2200.0,92.5,92.53,92.45,92.51,2200.0
2005-12-30 10:10:00,92.53,92.57,92.45,92.48,7000.0,92.53,92.57,92.45,92.48,7000.0
2005-12-30 10:15:00,92.47,92.47,92.45,92.45,1300.0,92.47,92.47,92.45,92.45,1300.0
2005-12-30 10:20:00,92.45,92.45,92.23,92.23,10900.0,92.45,92.45,92.23,92.23,10900.0
2005-12-30 10:25:00,92.19,92.22,92.17,92.17,4300.0,92.19,92.22,92.17,92.17,4300.0
2005-12-30 10:30:00,92.18,92.18,92.12,92.12,3700.0,92.18,92.18,92.12,92.12,3700.0
2005-12-30 10:35:00,92.17,92.2,92.16,92.19,1700.0,92.17,92.2,92.16,92.19,1700.0
2005-12-30 10:40:00,92.2,92.2,92.0,92.01,2700.0,92.2,92.2,92.0,92.01,2700.0
2005-12-30 10:45:00,92.01,92.01,91.96,91.96,3300.0,92.01,92.01,91.96,91.96,3300.0
2005-12-30 10:50:00,91.96,91.96,91.92,91.92,2200.0,91.96,91.96,91.92,91.92,2200.0
2005-12-30 10:55:00,91.89,91.91,91.87,91.89,5000.0,91.89,91.91,91.87,91.89,5000.0
2005-12-30 11:00:00,91.9,91.9,91.82,91.85,4300.0,91.9,91.9,91.82,91.85,4300.0
2005-12-30 11:05:00,91.85,91.85,91.81,91.84,8800.0,91.85,91.85,91.81,91.84,8800.0
2005-12-30 11:10:00,91.92,92.04,91.92,92.0,3200.0,91.92,92.04,91.92,92.0,3200.0
2005-12-30 11:15:00,92.0,92.18,91.99,92.18,5400.0,92.0,92.18,91.99,92.18,5400.0
2005-12-30 11:20:00,92.19,92.26,92.19,92.25,1900.0,92.19,92.26,92.19,92.25,1900.0
2005-12-30 11:25:00,92.26,92.26,92.2,92.26,500.0,92.26,92.26,92.2,92.26,500.0
2005-12-30 11:30:00,92.25,92.25,92.04,92.04,3600.0,92.25,92.25,92.04,92.04,3600.0
2005-12-30 11:35:00,92.04,92.1,92.02,92.1,5200.0,92.04,92.1,92.02,92.1,5200.0
2005-12-30 11:40:00,92.15,92.18,92.13,92.13,2500.0,92.15,92.18,92.13,92.13,2500.0
2005-12-30 11:45:00,92.12,92.12,92.03,92.03,2600.0,92.12,92.12,92.03,92.03,2600.0
2005-12-30 11:50:00,91.99,91.99,91.97,91.98,4000.0,91.99,91.99,91.97,91.98,4000.0
2005-12-30 11:55:00,92.03,92.08,91.96,91.96,2200.0,92.03,92.08,91.96,91.96,2200.0
2005-12-30 12:00:00,91.97,91.99,91.95,91.97,1000.0,91.97,91.99,91.95,91.97,1000.0
2005-12-30 12:05:00,91.92,91.92,91.75,91.75,2700.0,91.92,91.92,91.75,91.75,2700.0
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 12:15:00,91.76,91.76,91.76,91.76,0.0,91.76,91.76,91.76,91.76,0.0
2005-12-30 12:20:00,91.82,91.82,91.76,91.82,1100.0,91.82,91.82,91.76,91.82,1100.0
2005-12-30 12:25:00,91.82,91.84,91.8,91.8,1700.0,91.82,91.84,91.8,91.8,1700.0
2005-12-30 12:30:00,91.79,91.83,91.76,91.83,1600.0,91.79,91.83,91.76,91.83,1600.0
2005-12-30 12:35:00,91.87,91.88,91.84,91.84,900.0,91.87,91.88,91.84,91.84,900.0
2005-12-30 12:40:00,91.84,91.92,91.82,91.92,600.0,91.84,91.92,91.82,91.92,600.0
2005-12-30 12:45:00,91.91,91.94,91.88,91.88,2500.0,91.91,91.94,91.88,91.88,2500.0
2005-12-30 12:50:00,91.9,91.91,91.85,91.85,500.0,91.9,91.91,91.85,91.85,500.0
2005-12-30 12:55:00,91.82,91.82,91.7,91.72,2500.0,91.82,91.82,91.7,91.72,2500.0
2005-12-30 13:00:00,91.72,91.86,91.72,91.83,3600.0,91.72,91.86,91.72,91.83,3600.0
2005-12-30 13:05:00,91.82,91.85,91.74,91.75,2100.0,91.82,91.85,91.74,91.75,2100.0
2005-12-30 13:10:00,91.74,91.75,91.72,91.72,1400.0,91.74,91.75,91.72,91.72,1400.0
2005-12-30 13:15:00,91.69,91.69,91.69,91.69,100.0,91.69,91.69,91.69,91.69,100.0
2005-12-30 13:20:00,91.65,91.71,91.65,91.66,1600.0,91.65,91.71,91.65,91.66,1600.0
2005-12-30 13:25:00,91.62,91.62,91.56,91.56,1200.0,91.62,91.62,91.56,91.56,1200.0
2005-12-30 13:30:00,91.56,91.57,91.54,91.57,2500.0,91.56,91.57,91.54,91.57,2500.0
2005-12-30 13:35:00,91.58,91.67,91.58,91.67,800.0,91.58,91.67,91.58,91.67,800.0
2005-12-30 13:40:00,91.7,91.73,91.7,91.73,1900.0,91.7,91.73,91.7,91.73,1900.0
2005-12-30 13:45:00,91.72,91.72,91.69,91.69,900.0,91.72,91.72,91.69,91.69,900.0
2005-12-30 13:50:00,91.71,91.72,91.54,91.58,2800.0,91.71,91.72,91.54,91.58,2800.0
2005-12-30 13:55:00,91.58,91.58,91.56,91.58,2500.0,91.58,91.58,91.56,91.58,2500.0
2005-12-30 14:00:00,91.58,91.63,91.57,91.57,5000.0,91.58,91.63,91.57,91.57,5000.0
2005-12-30 14:05:00,91.59,91.8,91.56,91.73,7300.0,91.59,91.8,91.56,91.73,7300.0
2005-12-30 14:10:00,91.7,91.7,91.68,91.68,2900.0,91.7,91.7,91.68,91.68,2900.0
2005-12-30 14:15:00,91.69,91.71,91.69,91.7,20600.0,91.69,91.71,91.69,91.7,20600.0
2005-12-30 14:20:00,91.69,91.76,91.69,91.76,1600.0,91.69,91.76,91.69,91.76,1600.0
2005-12-30 14:25:00,91.79,91.8,91.78,91.79,3800.0,91.79,91.8,91.78,91.79,3800.0
2005-12-30 14:30:00,91.79,91.81,91.64,91.66,7800.0,91.79,91.81,91.64,91.66,7800.0
2005-12-30 14:35:00,91.66,91.8,91.66,91.77,2300.0,91.66,91.8,91.66,91.77,2300.0
2005-12-30 14:40:00,91.78,91.87,91.78,91.86,3700.0,91.78,91.87,91.78,91.86,3700.0
2005-12-30 14:45:00,91.84,91.85,91.8,91.8,2500.0,91.84,91.85,91.8,91.8,2500.0
2005-12-30 14:50:00,91.79,91.81,91.67,91.78,8200.0,91.79,91.81,91.67,91.78,8200.0
2005-12-30 14:55:00,91.78,91.86,91.77,91.83,5000.0,91.78,91.86,91.77,91.83,5000.0
2005-12-30 15:00:00,91.83,91.83,91.78,91.82,5900.0,91.83,91.83,91.78,91.82,5900.0
2005-12-30 15:05:00,91.83,91.83,91.79,91.79,3600.0,91.83,91.83,91.79,91.79,3600.0
2005-12-30 15:10:00,91.79,91.83,91.78,91.83,3700.0,91.79,91.83,91.78,91.83,3700.0
2005-12-30 15:15:00,91.83,91.87,91.74,91.74,6700.0,91.83,91.87,91.74,91.74,6700.0
2005-12-30 15:20:00,91.75,91.8,91.75,91.8,7400.0,91.75,91.8,91.75,91.8,7400.0
2005-12-30 15:25:00,91.81,91.87,91.75,91.76,12500.0,91.81,91.87,91.75,91.76,12500.0
2005-12-30 15:30:00,91.75,91.91,91.75,91.89,7500.0,91.75,91.91,91.75,91.89,7500.0
2005-12-30 15:35:00,91.91,91.93,91.77,91.78,7700.0,91.91,91.93,91.77,91.78,7700.0
2005-12-30 15:40:00,91.78,91.89,91.78,91.88,12200.0,91.78,91.89,91.78,91.88,12200.0
2005-12-30 15:45:00,91.88,91.89,91.81,91.84,10700.0,91.88,91.89,91.81,91.84,10700.0
2005-12-30 15:50:00,91.84,91.85,91.76,91.77,18300.0,91.84,91.85,91.76,91.77,18300.0
2005-12-30 15:55:00,91.77,91.8,91.69,91.72,14600.0,91.77,91.8,91.69,91.72,14600.0
2006-01-03 09:30:00,91.85,91.9,91.76,91.9,15900.0,91.85,91.9,91.76,91.9,15900.0
2006-01-03 09:35:00,91.9,92.09,91.76,91.9,11200.0,91.9,92.09,91.76,91.9,11200.0
2006-01-03 09:40:00,91.93,91.95,91.76,91.78,10000.0,91.93,91.95,91.76,91.78,10000.0
2006-01-03 09:45:00,91.79,91.85,91.25,91.35,26000.0,91.79,91.85,91.25,91.35,26000.0
2006-01-03 09:50:00,91.28,91.3,90.66,90.66,21400.0,91.28,91.3,90.66,90.66,21400.0
2006-01-03 09:55:00,90.66,91.14,90.62,91.01,22500.0,90.66,91.14,90.62,91.01,22500.0
2006-01-03 10:00:00,91.01,91.34,90.8,90.83,12700.0,91.01,91.34,90.8,90.83,12700.0
2006-01-03 10:05:00,90.85,90.96,90.4,90.41,14900.0,90.85,90.96,90.4,90.41,14900.0
2006-01-03 10:10:00,90.41,90.63,90.4,90.61,12500.0,90.41,90.63,90.4,90.61,12500.0
2006-01-03 10:15:00,90.6,90.61,90.48,90.61,6200.0,90.6,90.61,90.48,90.61,6200.0
2006-01-03 10:20:00,90.64,90.82,90.54,90.54,11200.0,90.64,90.82,90.54,90.54,11200.0
2006-01-03 10:25:00,90.52,90.65,90.43,90.6,13600.0,90.52,90.65,90.43,90.6,13600.0
2006-01-03 10:30:00,90.61,90.72,90.45,90.45,11500.0,90.61,90.72,90.45,90.45,11500.0
2006-01-03 10:35:00,90.41,90.44,90.21,90.22,15600.0,90.41,90.44,90.21,90.22,15600.0
2006-01-03 10:40:00,90.21,90.57,90.21,90.57,15200.0,90.21,90.57,90.21,90.57,15200.0
2006-01-03 10:45:00,90.56,90.56,90.26,90.33,12700.0,90.56,90.56,90.26,90.33,12700.0
2006-01-03 10:50:00,90.29,90.5,90.29,90.43,4700.0,90.29,90.5,90.29,90.43,4700.0
2006-01-03 10:55:00,90.39,90.39,90.25,90.25,2800.0,90.39,90.39,90.25,90.25,2800.0
2006-01-03 11:00:00,90.23,90.45,90.21,90.45,7200.0,90.23,90.45,90.21,90.45,7200.0
2006-01-03 11:05:00,90.41,90.42,90.04,90.16,10700.0,90.41,90.42,90.04,90.16,10700.0
2006-01-03 11:10:00,90.16,90.17,89.99,90.02,8200.0,90.16,90.17,89.99,90.02,8200.0
2006-01-03 11:15:00,90.03,90.4,90.03,90.28,11700.0,90.03,90.4,90.03,90.28,11700.0
2006-01-03 11:20:00,90.29,90.63,90.29,90.6,53300.0,90.29,90.63,90.29,90.6,53300.0
2006-01-03 11:25:00,90.62,90.81,90.57,90.77,17400.0,90.62,90.81,90.57,90.77,17400.0
2006-01-03 11:30:00,90.79,90.8,90.74,90.77,10500.0,90.79,90.8,90.74,90.77,10500.0
2006-01-03 11:35:00,90.78,90.89,90.78,90.87,8600.0,90.78,90.89,90.78,90.87,8600.0
2006-01-03 11:40:00,90.86,90.86,90.71,90.71,5900.0,90.86,90.86,90.71,90.71,5900.0
2006-01-03 11:45:00,90.7,90.79,90.68,90.74,12200.0,90.7,90.79,90.68,90.74,12200.0
2006-01-03 11:50:00,90.74,90.86,90.66,90.85,15900.0,90.74,90.86,90.66,90.85,15900.0
2006-01-03 11:55:00,90.84,90.84,90.7,90.84,9100.0,90.84,90.84,90.7,90.84,9100.0
2006-01-03 12:00:00,90.84,90.94,90.78,90.78,10000.0,90.84,90.94,90.78,90.78,10000.0
2006-01-03 12:05:00,90.79,90.85,90.72,90.85,9600.0,90.79,90.85,90.72,90.85,9600.0
2006-01-03 12:10:00,90.82,90.86,90.7,90.71,9900.0,90.82,90.86,90.7,90.71,9900.0
2006-01-03 12:15:00,90.73,90.79,90.72,90.75,7700.0,90.73,90.79,90.72,90.75,7700.0
2006-01-03 12:20:00,90.75,90.77,90.73,90.75,9600.0,90.75,90.77,90.73,90.75,9600.0
2006-01-03 12:25:00,90.74,90.82,90.71,90.8,14800.0,90.74,90.82,90.71,90.8,14800.0
2006-01-03 12:30:00,90.76,90.77,90.71,90.77,28800.0,90.76,90.77,90.71,90.77,28800.0
2006-01-03 12:35:00,90.77,90.8,90.7,90.76,11500.0,90.77,90.8,90.7,90.76,11500.0
2006-01-03 12:40:00,90.75,90.75,90.66,90.69,32100.0,90.75,90.75,90.66,90.69,32100.0
2006-01-03 12:45:00,90.69,90.94,90.69,90.88,20700.0,90.69,90.94,90.69,90.88,20700.0
2006-01-03 12:50:00,90.95,90.97,90.88,90.97,37000.0,90.95,90.97,90.88,90.97,37000.0
2006-01-03 12:55:00,90.97,90.98,90.88,90.88,5800.0,90.97,90.98,90.88,90.88,5800.0
2006-01-03 13:00:00,90.89,91.07,90.89,91.05,8600.0,90.89,91.07,90.89,91.05,8600.0
2006-01-03 13:05:00,91.04,91.04,90.89,90.89,6200.0,91.04,91.04,90.89,90.89,6200.0
2006-01-03 13:10:00,90.89,90.89,90.78,90.85,5700.0,90.89,90.89,90.78,90.85,5700.0
2006-01-03 13:15:00,90.84,90.93,90.83,90.93,2500.0,90.84,90.93,90.83,90.93,2500.0
2006-01-03 13:20:00,90.92,90.95,90.82,90.89,5500.0,90.92,90.95,90.82,90.89,5500.0
2006-01-03 13:25:00,90.9,90.95,90.86,90.92,6900.0,90.9,90.95,90.86,90.92,6900.0
2006-01-03 13:30:00,90.93,91.01,90.93,91.0,3400.0,90.93,91.01,90.93,91.0,3400.0
2006-01-03 13:35:00,90.99,91.0,90.9,90.96,6700.0,90.99,91.0,90.9,90.96,6700.0
2006-01-03 13:40:00,91.0,91.0,90.91,90.91,6500.0,91.0,91.0,90.91,90.91,6500.0
2006-01-03 13:45:00,90.9,90.9,90.83,90.83,4100.0,90.9,90.9,90.83,90.83,4100.0
2006-01-03 13:50:00,90.84,90.85,90.82,90.85,2600.0,90.84,90.85,90.82,90.85,2600.0
2006-01-03 13:55:00,90.84,90.84,90.8,90.8,3900.0,90.84,90.84,90.8,90.8,3900.0
2006-01-03 14:00:00,90.81,91.21,90.81,91.18,30200.0,90.81,91.21,90.81,91.18,30200.0
2006-01-03 14:05:00,91.18,91.21,91.09,91.21,8300.0,91.18,91.21,91.09,91.21,8300.0
2006-01-03 14:10:00,91.21,91.35,91.2,91.32,14900.0,91.21,91.35,91.2,91.32,14900.0
2006-01-03 14:15:00,91.31,91.45,91.23,91.4,14200.0,91.31,91.45,91.23,91.4,14200.0
2006-01-03 14:20:00,91.4,91.41,91.2,91.21,8100.0,91.4,91.41,91.2,91.21,8100.0
2006-01-03 14:25:00,91.22,91.37,91.19,91.3,8800.0,91.22,91.37,91.19,91.3,8800.0
2006-01-03 14:30:00,91.33,91.64,91.33,91.63,7800.0,91.33,91.64,91.33,91.63,7800.0
2006-01-03 14:35:00,91.63,91.71,91.63,91.71,5500.0,91.63,91.71,91.63,91.71,5500.0
2006-01-03 14:40:00,91.66,91.97,91.66,91.92,9000.0,91.66,91.97,91.66,91.92,9000.0
2006-01-03 14:45:00,91.94,92.14,91.94,92.14,17800.0,91.94,92.14,91.94,92.14,17800.0
2006-01-03 14:50:00,92.15,92.16,92.11,92.12,7100.0,92.15,92.16,92.11,92.12,7100.0
2006-01-03 14:55:00,92.12,92.14,92.07,92.14,8700.0,92.12,92.14,92.07,92.14,8700.0
2006-01-03 15:00:00,92.2,92.55,92.2,92.53,20200.0,92.2,92.55,92.2,92.53,20200.0
2006-01-03 15:05:00,92.53,92.86,92.53,92.85,16500.0,92.53,92.86,92.53,92.85,16500.0
2006-01-03 15:10:00,92.85,92.85,92.81,92.81,17500.0,92.85,92.85,92.81,92.81,17500.0
2006-01-03 15:15:00,92.8,92.85,92.78,92.82,11800.0,92.8,92.85,92.78,92.82,11800.0
2006-01-03 15:20:00,92.82,92.83,92.69,92.71,15800.0,92.82,92.83,92.69,92.71,15800.0
2006-01-03 15:25:00,92.71,92.72,92.62,92.62,18300.0,92.71,92.72,92.62,92.62,18300.0
2006-01-03 15:30:00,92.63,92.94,92.63,92.89,21300.0,92.63,92.94,92.63,92.89,21300.0
2006-01-03 15:35:00,92.88,92.88,92.57,92.66,12600.0,92.88,92.88,92.57,92.66,12600.0
2006-01-03 15:40:00,92.66,92.79,92.66,92.75,12800.0,92.66,92.79,92.66,92.75,12800.0
2006-01-03 15:45:00,92.74,92.85,92.57,92.85,15000.0,92.74,92.85,92.57,92.85,15000.0
2006-01-03 15:50:00,92.87,92.94,92.79,92.79,22200.0,92.87,92.94,92.79,92.79,22200.0
2006-01-03 15:55:00,92.77,92.81,92.71,92.74,14400.0,92.77,92.81,92.71,92.74,14400.0
2006-01-04 09:30:00,92.76,92.83,92.69,92.76,6400.0,92.76,92.83,92.69,92.76,6400.0
2006-01-04 09:35:00,92.66,92.85,92.35,92.85,8000.0,92.66,92.85,92.35,92.85,8000.0
2006-01-04 09:40:00,92.85,93.41,92.85,93.41,33300.0,92.85,93.41,92.85,93.41,33300.0
2006-01-04 09:45:00,93.41,93.42,93.01,93.12,10200.0,93.41,93.42,93.01,93.12,10200.0
2006-01-04 09:50:00,93.08,93.12,92.82,92.83,19600.0,93.08,93.12,92.82,92.83,19600.0
2006-01-04 09:55:00,92.79,92.8,92.5,92.5,7400.0,92.79,92.8,92.5,92.5,7400.0
2006-01-04 10:00:00,92.5,93.13,92.5,92.95,17400.0,92.5,93.13,92.5,92.95,17400.0
2006-01-04 10:05:00,92.94,92.94,92.73,92.83,8500.0,92.94,92.94,92.73,92.83,8500.0
2006-01-04 10:10:00,92.83,92.85,92.75,92.78,5600.0,92.83,92.85,92.75,92.78,5600.0
2006-01-04 10:15:00,92.78,92.87,92.62,92.68,12700.0,92.78,92.87,92.62,92.68,12700.0
2006-01-04 10:20:00,92.69,92.9,92.67,92.86,6100.0,92.69,92.9,92.67,92.86,6100.0
2006-01-04 10:25:00,92.87,92.87,92.65,92.66,6000.0,92.87,92.87,92.65,92.66,6000.0
2006-01-04 10:30:00,92.65,92.69,92.57,92.67,6400.0,92.65,92.69,92.57,92.67,6400.0
2006-01-04 10:35:00,92.64,92.64,92.41,92.41,12700.0,92.64,92.64,92.41,92.41,12700.0
2006-01-04 10:40:00,92.41,92.41,92.2,92.3,8800.0,92.41,92.41,92.2,92.3,8800.0
2006-01-04 10:45:00,92.3,92.35,92.23,92.3,5300.0,92.3,92.35,92.23,92.3,5300.0
2006-01-04 10:50:00,92.3,92.35,92.17,92.17,6800.0,92.3,92.35,92.17,92.17,6800.0
2006-01-04 10:55:00,92.17,92.43,92.16,92.4,5400.0,92.17,92.43,92.16,92.4,5400.0
2006-01-04 11:00:00,92.41,92.47,92.3,92.34,6500.0,92.41,92.47,92.3,92.34,6500.0
2006-01-04 11:05:00,92.3,92.3,92.07,92.07,6600.0,92.3,92.3,92.07,92.07,6600.0
2006-01-04 11:10:00,92.04,92.05,91.95,91.95,9700.0,92.04,92.05,91.95,91.95,9700.0
2006-01-04 11:15:00,91.95,92.03,91.91,92.03,5700.0,91.95,92.03,91.91,92.03,5700.0
2006-01-04 11:20:00,92.03,92.19,92.03,92.07,6900.0,92.03,92.19,92.03,92.07,6900.0
2006-01-04 11:25:00,92.06,92.06,91.94,92.03,3600.0,92.06,92.06,91.94,92.03,3600.0
2006-01-04 11:30:00,92.16,92.23,92.16,92.18,2600.0,92.16,92.23,92.16,92.18,2600.0
2006-01-04 11:35:00,92.19,92.19,92.04,92.13,5400.0,92.19,92.19,92.04,92.13,5400.0
2006-01-04 11:40:00,92.13,92.17,92.11,92.17,3000.0,92.13,92.17,92.11,92.17,3000.0
2006-01-04 11:45:00,92.19,92.2,92.14,92.2,3500.0,92.19,92.2,92.14,92.2,3500.0
2006-01-04 11:50:00,92.15,92.31,92.13,92.26,5600.0,92.15,92.31,92.13,92.26,5600.0
2006-01-04 11:55:00,92.25,92.27,92.2,92.21,4900.0,92.25,92.27,92.2,92.21,4900.0
2006-01-04 12:00:00,92.2,92.31,92.2,92.29,3000.0,92.2,92.31,92.2,92.29,3000.0
2006-01-04 12:05:00,92.29,92.33,92.25,92.25,2700.0,92.29,92.33,92.25,92.25,2700.0
2006-01-04 12:10:00,92.25,92.28,92.23,92.23,4600.0,92.25,92.28,92.23,92.23,4600.0
2006-01-04 12:15:00,92.26,92.26,92.21,92.21,2500.0,92.26,92.26,92.21,92.21,2500.0
2006-01-04 12:20:00,92.2,92.27,92.12,92.21,4100.0,92.2,92.27,92.12,92.21,4100.0
2006-01-04 12:25:00,92.22,92.25,92.21,92.25,1600.0,92.22,92.25,92.21,92.25,1600.0
2006-01-04 12:30:00,92.26,92.33,92.21,92.24,4300.0,92.26,92.33,92.21,92.24,4300.0
2006-01-04 12:35:00,92.23,92.24,92.18,92.18,4100.0,92.23,92.24,92.18,92.18,4100.0
2006-01-04 12:40:00,92.17,92.17,92.14,92.14,1500.0,92.17,92.17,92.14,92.14,1500.0
2006-01-04 12:45:00,92.19,92.2,92.01,92.01,3300.0,92.19,92.2,92.01,92.01,3300.0
2006-01-04 12:50:00,92.0,92.0,91.89,91.94,7400.0,92.0,92.0,91.89,91.94,7400.0
2006-01-04 12:55:00,91.94,92.01,91.92,91.92,1400.0,91.94,92.01,91.92,91.92,1400.0
2006-01-04 13:00:00,91.91,91.92,91.77,91.81,5000.0,91.91,91.92,91.77,91.81,5000.0
2006-01-04 13:05:00,91.84,91.97,91.84,91.94,4000.0,91.84,91.97,91.84,91.94,4000.0
2006-01-04 13:10:00,91.94,91.94,91.78,91.83,6200.0,91.94,91.94,91.78,91.83,6200.0
2006-01-04 13:15:00,91.84,92.0,91.84,92.0,5000.0,91.84,92.0,91.84,92.0,5000.0
2006-01-04 13:20:00,92.0,92.0,91.87,91.87,3500.0,92.0,92.0,91.87,91.87,3500.0
2006-01-04 13:25:00,91.87,91.87,91.81,91.85,1900.0,91.87,91.87,91.81,91.85,1900.0
2006-01-04 13:30:00,91.87,91.92,91.83,91.83,5300.0,91.87,91.92,91.83,91.83,5300.0
2006-01-04 13:35:00,91.8,91.83,91.77,91.82,3900.0,91.8,91.83,91.77,91.82,3900.0
2006-01-04 13:40:00,91.82,91.88,91.82,91.88,3100.0,91.82,91.88,91.82,91.88,3100.0
2006-01-04 13:45:00,91.89,91.98,91.87,91.98,5000.0,91.89,91.98,91.87,91.98,5000.0
2006-01-04 13:50:00,91.99,91.99,91.91,91.91,1600.0,91.99,91.99,91.91,91.91,1600.0
2006-01-04 13:55:00,91.92,91.97,91.89,91.95,3300.0,91.92,91.97,91.89,91.95,3300.0
2006-01-04 14:00:00,91.92,91.92,91.82,91.82,3000.0,91.92,91.92,91.82,91.82,3000.0
2006-01-04 14:05:00,91.79,91.79,91.66,91.69,6600.0,91.79,91.79,91.66,91.69,6600.0
2006-01-04 14:10:00,91.67,91.68,91.52,91.54,8000.0,91.67,91.68,91.52,91.54,8000.0
2006-01-04 14:15:00,91.55,91.68,91.54,91.68,4200.0,91.55,91.68,91.54,91.68,4200.0
2006-01-04 14:20:00,91.67,91.77,91.64,91.71,3400.0,91.67,91.77,91.64,91.71,3400.0
2006-01-04 14:25:00,91.66,91.7,91.63,91.68,5000.0,91.66,91.7,91.63,91.68,5000.0
2006-01-04 14:30:00,91.7,91.77,91.7,91.77,7300.0,91.7,91.77,91.7,91.77,7300.0
2006-01-04 14:35:00,91.77,91.9,91.77,91.8,10100.0,91.77,91.9,91.77,91.8,10100.0
2006-01-04 14:40:00,91.79,91.98,91.76,91.93,7900.0,91.79,91.98,91.76,91.93,7900.0
2006-01-04 14:45:00,91.93,91.93,91.82,91.82,4200.0,91.93,91.93,91.82,91.82,4200.0
2006-01-04 14:50:00,91.83,91.84,91.76,91.83,10600.0,91.83,91.84,91.76,91.83,10600.0
2006-01-04 14:55:00,91.84,91.86,91.79,91.79,5400.0,91.84,91.86,91.79,91.79,5400.0
2006-01-04 15:00:00,91.76,91.94,91.69,91.93,16300.0,91.76,91.94,91.69,91.93,16300.0
2006-01-04 15:05:00,91.96,92.18,91.96,92.16,25900.0,91.96,92.18,91.96,92.16,25900.0
2006-01-04 15:10:00,92.16,92.2,92.11,92.11,9900.0,92.16,92.2,92.11,92.11,9900.0
2006-01-04 15:15:00,92.09,92.09,91.85,91.85,6900.0,92.09,92.09,91.85,91.85,6900.0
2006-01-04 15:20:00,91.85,92.05,91.84,92.01,7600.0,91.85,92.05,91.84,92.01,7600.0
2006-01-04 15:25:00,92.03,92.11,92.03,92.05,4300.0,92.03,92.11,92.03,92.05,4300.0
2006-01-04 15:30:00,92.04,92.1,92.02,92.06,9400.0,92.04,92.1,92.02,92.06,9400.0
2006-01-04 15:35:00,92.06,92.06,91.88,91.88,9900.0,92.06,92.06,91.88,91.88,9900.0
2006-01-04 15:40:00,91.88,92.04,91.83,91.99,19900.0,91.88,92.04,91.83,91.99,19900.0
2006-01-04 15:45:00,91.99,91.99,91.78,91.83,21900.0,91.99,91.99,91.78,91.83,21900.0
2006-01-04 15:50:00,91.83,92.01,91.75,92.01,52200.0,91.83,92.01,91.75,92.01,52200.0
2006-01-04 15:55:00,92.05,92.05,91.85,91.89,36400.0,92.05,92.05,91.85,91.89,36400.0
2006-01-05 09:30:00,91.76,92.23,91.71,92.14,10000.0,91.76,92.23,91.71,92.14,10000.0
2006-01-05 09:35:00,92.15,92.15,91.51,91.64,9400.0,92.15,92.15,91.51,91.64,9400.0
2006-01-05 09:40:00,91.73,92.07,91.73,91.92,23300.0,91.73,92.07,91.73,91.92,23300.0
2006-01-05 09:45:00,91.92,91.92,91.59,91.73,15400.0,91.92,91.92,91.59,91.73,15400.0
2006-01-05 09:50:00,91.76,91.93,91.74,91.93,17700.0,91.76,91.93,91.74,91.93,17700.0
2006-01-05 09:55:00,91.93,92.0,91.63,91.82,21400.0,91.93,92.0,91.63,91.82,21400.0
2006-01-05 10:00:00,91.82,91.88,91.68,91.73,9400.0,91.82,91.88,91.68,91.73,9400.0
2006-01-05 10:05:00,91.73,92.22,91.73,92.19,13500.0,91.73,92.22,91.73,92.19,13500.0
2006-01-05 10:10:00,92.17,92.5,92.17,92.45,14000.0,92.17,92.5,92.17,92.45,14000.0
2006-01-05 10:15:00,92.5,92.53,92.45,92.48,7500.0,92.5,92.53,92.45,92.48,7500.0
2006-01-05 10:20:00,92.47,92.48,92.29,92.31,10500.0,92.47,92.48,92.29,92.31,10500.0
2006-01-05 10:25:00,92.29,92.29,91.9,91.9,14200.0,92.29,92.29,91.9,91.9,14200.0
2006-01-05 10:30:00,91.94,92.16,91.93,92.09,9200.0,91.94,92.16,91.93,92.09,9200.0
2006-01-05 10:35:00,92.08,92.1,91.81,91.81,9700.0,92.08,92.1,91.81,91.81,9700.0
2006-01-05 10:40:00,91.77,91.84,91.7,91.77,10600.0,91.77,91.84,91.7,91.77,10600.0
2006-01-05 10:45:00,91.8,91.88,91.8,91.88,4400.0,91.8,91.88,91.8,91.88,4400.0
2006-01-05 10:50:00,91.86,91.86,91.63,91.66,10900.0,91.86,91.86,91.63,91.66,10900.0
2006-01-05 10:55:00,91.66,91.66,91.55,91.57,7000.0,91.66,91.66,91.55,91.57,7000.0
2006-01-05 11:00:00,91.6,91.87,91.59,91.81,7800.0,91.6,91.87,91.59,91.81,7800.0
2006-01-05 11:05:00,91.78,91.9,91.78,91.84,3700.0,91.78,91.9,91.78,91.84,3700.0
2006-01-05 11:10:00,91.85,91.87,91.68,91.85,6300.0,91.85,91.87,91.68,91.85,6300.0
2006-01-05 11:15:00,91.84,91.9,91.75,91.76,7800.0,91.84,91.9,91.75,91.76,7800.0
2006-01-05 11:20:00,91.76,91.76,91.52,91.59,6200.0,91.76,91.76,91.52,91.59,6200.0
2006-01-05 11:25:00,91.58,91.88,91.58,91.82,7100.0,91.58,91.88,91.58,91.82,7100.0
2006-01-05 11:30:00,91.83,91.83,91.73,91.74,4600.0,91.83,91.83,91.73,91.74,4600.0
2006-01-05 11:35:00,91.74,91.98,91.73,91.86,7200.0,91.74,91.98,91.73,91.86,7200.0
2006-01-05 11:40:00,91.85,91.9,91.84,91.87,4700.0,91.85,91.9,91.84,91.87,4700.0
2006-01-05 11:45:00,91.9,92.08,91.9,92.03,2100.0,91.9,92.08,91.9,92.03,2100.0
2006-01-05 11:50:00,92.01,92.04,91.95,91.95,9800.0,92.01,92.04,91.95,91.95,9800.0
2006-01-05 11:55:00,91.96,91.96,91.87,91.9,4200.0,91.96,91.96,91.87,91.9,4200.0
2006-01-05 12:00:00,91.88,91.98,91.88,91.91,7200.0,91.88,91.98,91.88,91.91,7200.0
2006-01-05 12:05:00,91.89,91.89,91.71,91.71,5300.0,91.89,91.89,91.71,91.71,5300.0
2006-01-05 12:10:00,91.7,91.83,91.68,91.83,2200.0,91.7,91.83,91.68,91.83,2200.0
2006-01-05 12:15:00,91.84,92.01,91.82,92.01,5600.0,91.84,92.01,91.82,92.01,5600.0
2006-01-05 12:20:00,92.02,92.05,91.85,91.86,6400.0,92.02,92.05,91.85,91.86,6400.0
2006-01-05 12:25:00,91.87,91.88,91.77,91.77,5400.0,91.87,91.88,91.77,91.77,5400.0
2006-01-05 12:30:00,91.78,91.92,91.78,91.92,1200.0,91.78,91.92,91.78,91.92,1200.0
2006-01-05 12:35:00,91.92,92.03,91.92,91.97,5700.0,91.92,92.03,91.92,91.97,5700.0
2006-01-05 12:40:00,91.94,91.94,91.66,91.67,6700.0,91.94,91.94,91.66,91.67,6700.0
2006-01-05 12:45:00,91.68,91.78,91.68,91.74,6300.0,91.68,91.78,91.68,91.74,6300.0
2006-01-05 12:50:00,91.75,91.75,91.65,91.69,2700.0,91.75,91.75,91.65,91.69,2700.0
2006-01-05 12:55:00,91.72,91.78,91.63,91.71,5300.0,91.72,91.78,91.63,91.71,5300.0
2006-01-05 13:00:00,91.66,91.74,91.66,91.74,2500.0,91.66,91.74,91.66,91.74,2500.0
2006-01-05 13:05:00,91.79,91.95,91.72,91.91,7300.0,91.79,91.95,91.72,91.91,7300.0
2006-01-05 13:10:00,91.93,91.94,91.8,91.8,2800.0,91.93,91.94,91.8,91.8,2800.0
2006-01-05 13:15:00,91.77,91.77,91.68,91.69,3700.0,91.77,91.77,91.68,91.69,3700.0
2006-01-05 13:20:00,91.66,91.66,91.56,91.64,8100.0,91.66,91.66,91.56,91.64,8100.0
2006-01-05 13:25:00,91.63,91.63,91.58,91.58,3800.0,91.63,91.63,91.58,91.58,3800.0
2006-01-05 13:30:00,91.59,91.76,91.58,91.73,5800.0,91.59,91.76,91.58,91.73,5800.0
2006-01-05 13:35:00,91.74,91.74,91.56,91.56,3700.0,91.74,91.74,91.56,91.56,3700.0
2006-01-05 13:40:00,91.53,91.66,91.52,91.63,4000.0,91.53,91.66,91.52,91.63,4000.0
2006-01-05 13:45:00,91.67,91.68,91.63,91.68,4200.0,91.67,91.68,91.63,91.68,4200.0
2006-01-05 13:50:00,91.66,91.69,91.62,91.69,3300.0,91.66,91.69,91.62,91.69,3300.0
2006-01-05 13:55:00,91.69,91.76,91.63,91.71,7200.0,91.69,91.76,91.63,91.71,7200.0
2006-01-05 14:00:00,91.7,91.81,91.7,91.81,3800.0,91.7,91.81,91.7,91.81,3800.0
2006-01-05 14:05:00,91.81,91.83,91.57,91.57,8000.0,91.81,91.83,91.57,91.57,8000.0
2006-01-05 14:10:00,91.58,91.69,91.58,91.67,5900.0,91.58,91.69,91.58,91.67,5900.0
2006-01-05 14:15:00,91.66,91.81,91.66,91.73,9500.0,91.66,91.81,91.66,91.73,9500.0
2006-01-05 14:20:00,91.77,91.88,91.74,91.79,8900.0,91.77,91.88,91.74,91.79,8900.0
2006-01-05 14:25:00,91.79,91.79,91.69,91.77,5300.0,91.79,91.79,91.69,91.77,5300.0
2006-01-05 14:30:00,91.76,91.81,91.72,91.81,6400.0,91.76,91.81,91.72,91.81,6400.0
2006-01-05 14:35:00,91.85,91.9,91.85,91.86,6400.0,91.85,91.9,91.85,91.86,6400.0
2006-01-05 14:40:00,91.85,91.85,91.65,91.65,6500.0,91.85,91.85,91.65,91.65,6500.0
2006-01-05 14:45:00,91.65,91.82,91.59,91.78,9200.0,91.65,91.82,91.59,91.78,9200.0
2006-01-05 14:50:00,91.77,91.81,91.73,91.8,3400.0,91.77,91.81,91.73,91.8,3400.0
2006-01-05 14:55:00,91.81,91.94,91.77,91.94,11100.0,91.81,91.94,91.77,91.94,11100.0
2006-01-05 15:00:00,91.95,91.97,91.78,91.97,9700.0,91.95,91.97,91.78,91.97,9700.0
2006-01-05 15:05:00,91.96,92.04,91.91,92.02,5300.0,91.96,92.04,91.91,92.02,5300.0
2006-01-05 15:10:00,92.06,92.06,91.91,91.98,10300.0,92.06,92.06,91.91,91.98,10300.0
2006-01-05 15:15:00,91.96,92.18,91.96,92.16,7700.0,91.96,92.18,91.96,92.16,7700.0
2006-01-05 15:20:00,92.16,92.22,92.08,92.08,11400.0,92.16,92.22,92.08,92.08,11400.0
2006-01-05 15:25:00,92.09,92.16,92.08,92.11,20400.0,92.09,92.16,92.08,92.11,20400.0
2006-01-05 15:30:00,92.11,92.22,92.08,92.21,24400.0,92.11,92.22,92.08,92.21,24400.0
2006-01-05 15:35:00,92.2,92.2,92.0,92.12,18500.0,92.2,92.2,92.0,92.12,18500.0
2006-01-05 15:40:00,92.11,92.13,91.98,92.12,22700.0,92.11,92.13,91.98,92.12,22700.0
2006-01-05 15:45:00,92.11,92.14,92.0,92.08,15600.0,92.11,92.14,92.0,92.08,15600.0
2006-01-05 15:50:00,92.08,92.12,91.99,92.11,12400.0,92.08,92.12,91.99,92.11,12400.0
2006-01-05 15:55:00,92.11,92.13,92.0,92.06,17900.0,92.11,92.13,92.0,92.06,17900.0
2006-01-06 09:30:00,92.23,92.7,92.23,92.7,6000.0,92.23,92.7,92.23,92.7,6000.0
2006-01-06 09:35:00,92.69,92.69,92.0,92.2,4400.0,92.69,92.69,92.0,92.2,4400.0
2006-01-06 09:40:00,92.17,92.17,92.05,92.16,3900.0,92.17,92.17,92.05,92.16,3900.0
2006-01-06 09:45:00,92.05,92.11,92.05,92.06,800.0,92.05,92.11,92.05,92.06,800.0
2006-01-06 09:50:00,92.0,92.0,91.99,92.0,3000.0,92.0,92.0,91.99,92.0,3000.0
2006-01-06 09:55:00,92.0,92.06,91.98,92.06,2200.0,92.0,92.06,91.98,92.06,2200.0
2006-01-06 10:00:00,92.09,92.17,91.86,91.89,2400.0,92.09,92.17,91.86,91.89,2400.0
2006-01-06 10:05:00,91.89,91.9,91.6,91.6,3700.0,91.89,91.9,91.6,91.6,3700.0
2006-01-06 10:10:00,91.57,91.7,91.57,91.7,3100.0,91.57,91.7,91.57,91.7,3100.0
2006-01-06 10:15:00,91.69,91.76,91.63,91.64,2500.0,91.69,91.76,91.63,91.64,2500.0
2006-01-06 10:20:00,91.68,91.68,91.52,91.52,1600.0,91.68,91.68,91.52,91.52,1600.0
2006-01-06 10:25:00,91.48,91.63,91.42,91.63,5500.0,91.48,91.63,91.42,91.63,5500.0
2006-01-06 10:30:00,91.63,91.81,91.63,91.81,1500.0,91.63,91.81,91.63,91.81,1500.0
2006-01-06 10:35:00,91.81,91.88,91.81,91.87,1900.0,91.81,91.88,91.81,91.87,1900.0
2006-01-06 10:40:00,91.88,92.05,91.88,92.05,3600.0,91.88,92.05,91.88,92.05,3600.0
2006-01-06 10:45:00,92.03,92.03,91.86,91.91,4400.0,92.03,92.03,91.86,91.91,4400.0
2006-01-06 10:50:00,91.91,91.94,91.91,91.92,1100.0,91.91,91.94,91.91,91.92,1100.0
2006-01-06 10:55:00,91.94,91.94,91.75,91.78,1700.0,91.94,91.94,91.75,91.78,1700.0
2006-01-06 11:00:00,91.78,91.8,91.64,91.64,52500.0,91.78,91.8,91.64,91.64,52500.0
2006-01-06 11:05:00,91.65,91.75,91.65,91.71,1300.0,91.65,91.75,91.65,91.71,1300.0
2006-01-06 11:10:00,91.69,91.69,91.63,91.67,1200.0,91.69,91.69,91.63,91.67,1200.0
2006-01-06 11:15:00,91.71,91.93,91.71,91.87,3200.0,91.71,91.93,91.71,91.87,3200.0
2006-01-06 11:20:00,91.86,91.94,91.82,91.94,1700.0,91.86,91.94,91.82,91.94,1700.0
2006-01-06 11:25:00,91.94,91.97,91.91,91.91,1500.0,91.94,91.97,91.91,91.91,1500.0
2006-01-06 11:30:00,91.93,91.93,91.86,91.86,200.0,91.93,91.93,91.86,91.86,200.0
2006-01-06 11:35:00,91.81,91.86,91.81,91.86,300.0,91.81,91.86,91.81,91.86,300.0
2006-01-06 11:40:00,91.81,91.81,91.65,91.65,4300.0,91.81,91.81,91.65,91.65,4300.0
2006-01-06 11:45:00,91.61,91.61,91.6,91.6,900.0,91.61,91.61,91.6,91.6,900.0
2006-01-06 11:50:00,91.56,91.56,91.39,91.41,4100.0,91.56,91.56,91.39,91.41,4100.0
2006-01-06 11:55:00,91.41,91.42,91.31,91.42,4600.0,91.41,91.42,91.31,91.42,4600.0
2006-01-06 12:00:00,91.42,91.55,91.38,91.55,6100.0,91.42,91.55,91.38,91.55,6100.0
2006-01-06 12:05:00,91.55,91.55,91.44,91.45,3900.0,91.55,91.55,91.44,91.45,3900.0
2006-01-06 12:10:00,91.44,91.45,91.29,91.29,4600.0,91.44,91.45,91.29,91.29,4600.0
2006-01-06 12:15:00,91.28,91.29,91.21,91.29,5000.0,91.28,91.29,91.21,91.29,5000.0
2006-01-06 12:20:00,91.25,91.45,91.25,91.45,1800.0,91.25,91.45,91.25,91.45,1800.0
2006-01-06 12:25:00,91.46,91.46,91.41,91.44,2100.0,91.46,91.46,91.41,91.44,2100.0
2006-01-06 12:30:00,91.4,91.43,91.39,91.41,4500.0,91.4,91.43,91.39,91.41,4500.0
2006-01-06 12:35:00,91.46,91.46,91.44,91.44,2300.0,91.46,91.46,91.44,91.44,2300.0
2006-01-06 12:40:00,91.45,91.45,91.44,91.44,400.0,91.45,91.45,91.44,91.44,400.0
2006-01-06 12:45:00,91.45,91.48,91.45,91.47,2600.0,91.45,91.48,91.45,91.47,2600.0
2006-01-06 12:50:00,91.47,91.48,91.38,91.38,2500.0,91.47,91.48,91.38,91.38,2500.0
2006-01-06 12:55:00,91.37,91.37,91.21,91.26,8300.0,91.37,91.37,91.21,91.26,8300.0
2006-01-06 13:00:00,91.26,91.26,91.18,91.21,2300.0,91.26,91.26,91.18,91.21,2300.0
2006-01-06 13:05:00,91.21,91.27,91.13,91.13,6800.0,91.21,91.27,91.13,91.13,6800.0
2006-01-06 13:10:00,91.13,91.21,91.13,91.2,2900.0,91.13,91.21,91.13,91.2,2900.0
2006-01-06 13:15:00,91.17,91.17,91.1,91.11,2000.0,91.17,91.17,91.1,91.11,2000.0
2006-01-06 13:20:00,91.07,91.19,91.05,91.18,4100.0,91.07,91.19,91.05,91.18,4100.0
2006-01-06 13:25:00,91.18,91.18,91.1,91.17,900.0,91.18,91.18,91.1,91.17,900.0
2006-01-06 13:30:00,91.15,91.15,91.02,91.09,9400.0,91.15,91.15,91.02,91.09,9400.0
2006-01-06 13:35:00,91.09,91.16,91.06,91.16,1800.0,91.09,91.16,91.06,91.16,1800.0
2006-01-06 13:40:00,91.13,91.13,91.06,91.08,2800.0,91.13,91.13,91.06,91.08,2800.0
2006-01-06 13:45:00,91.07,91.15,91.06,91.15,7900.0,91.07,91.15,91.06,91.15,7900.0
2006-01-06 13:50:00,91.15,91.37,91.15,91.37,11600.0,91.15,91.37,91.15,91.37,11600.0
2006-01-06 13:55:00,91.37,91.37,91.32,91.34,2100.0,91.37,91.37,91.32,91.34,2100.0
2006-01-06 14:00:00,91.33,91.33,91.3,91.31,5000.0,91.33,91.33,91.3,91.31,5000.0
2006-01-06 14:05:00,91.31,91.33,91.3,91.33,4400.0,91.31,91.33,91.3,91.33,4400.0
2006-01-06 14:10:00,91.33,91.34,91.28,91.31,2100.0,91.33,91.34,91.28,91.31,2100.0
2006-01-06 14:15:00,91.32,91.34,91.25,91.29,15700.0,91.32,91.34,91.25,91.29,15700.0
2006-01-06 14:20:00,91.3,91.3,91.21,91.21,4900.0,91.3,91.3,91.21,91.21,4900.0
2006-01-06 14:25:00,91.22,91.23,91.2,91.22,2700.0,91.22,91.23,91.2,91.22,2700.0
2006-01-06 14:30:00,91.21,91.21,91.17,91.17,5400.0,91.21,91.21,91.17,91.17,5400.0
2006-01-06 14:35:00,91.16,91.16,91.12,91.13,3700.0,91.16,91.16,91.12,91.13,3700.0
2006-01-06 14:40:00,91.13,91.13,91.07,91.13,4500.0,91.13,91.13,91.07,91.13,4500.0
2006-01-06 14:45:00,91.14,91.14,91.1,91.1,2900.0,91.14,91.14,91.1,91.1,2900.0
2006-01-06 14:50:00,91.1,91.12,91.1,91.11,2300.0,91.1,91.12,91.1,91.11,2300.0
2006-01-06 14:55:00,91.09,91.11,91.09,91.11,3500.0,91.09,91.11,91.09,91.11,3500.0
2006-01-06 15:00:00,91.1,91.12,91.09,91.11,6900.0,91.1,91.12,91.09,91.11,6900.0
2006-01-06 15:05:00,91.1,91.15,91.05,91.06,12500.0,91.1,91.15,91.05,91.06,12500.0
2006-01-06 15:10:00,91.07,91.14,91.06,91.14,8600.0,91.07,91.14,91.06,91.14,8600.0
2006-01-06 15:15:00,91.15,91.15,91.09,91.09,2500.0,91.15,91.15,91.09,91.09,2500.0
2006-01-06 15:20:00,91.07,91.11,91.0,91.02,15900.0,91.07,91.11,91.0,91.02,15900.0
2006-01-06 15:25:00,91.02,91.07,91.02,91.03,9100.0,91.02,91.07,91.02,91.03,9100.0
2006-01-06 15:30:00,91.03,91.05,90.93,90.93,11300.0,91.03,91.05,90.93,90.93,11300.0
2006-01-06 15:35:00,90.93,90.96,90.85,90.86,12100.0,90.93,90.96,90.85,90.86,12100.0
2006-01-06 15:40:00,90.86,90.88,90.82,90.85,17700.0,90.86,90.88,90.82,90.85,17700.0
2006-01-06 15:45:00,90.85,90.99,90.82,90.96,9000.0,90.85,90.99,90.82,90.96,9000.0
2006-01-06 15:50:00,90.95,90.96,90.91,90.92,4700.0,90.95,90.96,90.91,90.92,4700.0
2006-01-06 15:55:00,90.92,91.07,90.91,91.01,22800.0,90.92,91.07,90.91,91.01,22800.0
2006-01-09 09:30:00,90.89,91.1,90.67,91.09,6500.0,90.89,91.1,90.67,91.09,6500.0
2006-01-09 09:35:00,91.08,91.21,91.01,91.16,2800.0,91.08,91.21,91.01,91.16,2800.0
2006-01-09 09:40:00,91.22,91.38,91.22,91.26,4200.0,91.22,91.38,91.22,91.26,4200.0
2006-01-09 09:45:00,91.14,91.48,91.14,91.26,7000.0,91.14,91.48,91.14,91.26,7000.0
2006-01-09 09:50:00,91.26,91.35,91.11,91.25,3900.0,91.26,91.35,91.11,91.25,3900.0
2006-01-09 09:55:00,91.23,91.45,91.23,91.25,4000.0,91.23,91.45,91.23,91.25,4000.0
2006-01-09 10:00:00,91.25,91.44,91.23,91.43,4900.0,91.25,91.44,91.23,91.43,4900.0
2006-01-09 10:05:00,91.26,91.26,91.05,91.08,3200.0,91.26,91.26,91.05,91.08,3200.0
2006-01-09 10:10:00,91.19,91.26,91.13,91.21,2000.0,91.19,91.26,91.13,91.21,2000.0
2006-01-09 10:15:00,91.21,91.23,91.21,91.21,1000.0,91.21,91.23,91.21,91.21,1000.0
2006-01-09 10:20:00,91.22,91.3,91.22,91.22,1600.0,91.22,91.3,91.22,91.22,1600.0
2006-01-09 10:25:00,91.21,91.41,91.21,91.39,5700.0,91.21,91.41,91.21,91.39,5700.0
2006-01-09 10:30:00,91.39,91.51,91.37,91.45,4000.0,91.39,91.51,91.37,91.45,4000.0
2006-01-09 10:35:00,91.45,91.5,91.34,91.39,8000.0,91.45,91.5,91.34,91.39,8000.0
2006-01-09 10:40:00,91.45,91.52,91.43,91.5,2600.0,91.45,91.52,91.43,91.5,2600.0
2006-01-09 10:45:00,91.53,91.6,91.46,91.6,4900.0,91.53,91.6,91.46,91.6,4900.0
2006-01-09 10:50:00,91.57,91.63,91.51,91.53,4400.0,91.57,91.63,91.51,91.53,4400.0
2006-01-09 10:55:00,91.5,91.7,91.5,91.61,3600.0,91.5,91.7,91.5,91.61,3600.0
2006-01-09 11:00:00,91.66,91.66,91.53,91.54,6600.0,91.66,91.66,91.53,91.54,6600.0
2006-01-09 11:05:00,91.54,91.56,91.5,91.5,5700.0,91.54,91.56,91.5,91.5,5700.0
2006-01-09 11:10:00,91.49,91.49,91.4,91.43,6200.0,91.49,91.49,91.4,91.43,6200.0
2006-01-09 11:15:00,91.43,91.44,91.39,91.39,5500.0,91.43,91.44,91.39,91.39,5500.0
2006-01-09 11:20:00,91.4,91.4,91.34,91.35,6600.0,91.4,91.4,91.34,91.35,6600.0
2006-01-09 11:25:00,91.35,91.49,91.35,91.43,4100.0,91.35,91.49,91.35,91.43,4100.0
2006-01-09 11:30:00,91.45,91.52,91.39,91.46,6000.0,91.45,91.52,91.39,91.46,6000.0
2006-01-09 11:35:00,91.49,91.73,91.49,91.65,5300.0,91.49,91.73,91.49,91.65,5300.0
2006-01-09 11:40:00,91.65,91.71,91.62,91.62,4800.0,91.65,91.71,91.62,91.62,4800.0
2006-01-09 11:45:00,91.61,91.61,91.52,91.54,5600.0,91.61,91.61,91.52,91.54,5600.0
2006-01-09 11:50:00,91.57,91.59,91.51,91.56,5000.0,91.57,91.59,91.51,91.56,5000.0
2006-01-09 11:55:00,91.56,91.6,91.55,91.6,6100.0,91.56,91.6,91.55,91.6,6100.0
2006-01-09 12:00:00,91.6,91.6,91.54,91.54,4200.0,91.6,91.6,91.54,91.54,4200.0
2006-01-09 12:05:00,91.53,91.53,91.5,91.52,8500.0,91.53,91.53,91.5,91.52,8500.0
2006-01-09 12:10:00,91.51,91.51,91.47,91.48,7700.0,91.51,91.51,91.47,91.48,7700.0
2006-01-09 12:15:00,91.47,91.49,91.47,91.48,1700.0,91.47,91.49,91.47,91.48,1700.0
2006-01-09 12:20:00,91.48,91.65,91.47,91.65,7000.0,91.48,91.65,91.47,91.65,7000.0
2006-01-09 12:25:00,91.62,91.63,91.6,91.6,8500.0,91.62,91.63,91.6,91.6,8500.0
2006-01-09 12:30:00,91.57,91.58,91.49,91.51,11500.0,91.57,91.58,91.49,91.51,11500.0
2006-01-09 12:35:00,91.51,91.56,91.51,91.55,8400.0,91.51,91.56,91.51,91.55,8400.0
2006-01-09 12:40:00,91.55,91.56,91.51,91.53,10400.0,91.55,91.56,91.51,91.53,10400.0
2006-01-09 12:45:00,91.53,91.53,91.47,91.5,8700.0,91.53,91.53,91.47,91.5,8700.0
2006-01-09 12:50:00,91.5,91.53,91.48,91.48,24000.0,91.5,91.53,91.48,91.48,24000.0
2006-01-09 12:55:00,91.48,91.61,91.47,91.61,7600.0,91.48,91.61,91.47,91.61,7600.0
2006-01-09 13:00:00,91.61,91.61,91.5,91.51,2100.0,91.61,91.61,91.5,91.51,2100.0
2006-01-09 13:05:00,91.54,91.55,91.49,91.55,6600.0,91.54,91.55,91.49,91.55,6600.0
2006-01-09 13:10:00,91.52,91.63,91.52,91.55,2300.0,91.52,91.63,91.52,91.55,2300.0
2006-01-09 13:15:00,91.53,91.6,91.53,91.56,2400.0,91.53,91.6,91.53,91.56,2400.0
2006-01-09 13:20:00,91.57,91.84,91.57,91.84,9700.0,91.57,91.84,91.57,91.84,9700.0
2006-01-09 13:25:00,91.84,91.88,91.81,91.84,11600.0,91.84,91.88,91.81,91.84,11600.0
2006-01-09 13:30:00,91.84,91.85,91.75,91.77,12700.0,91.84,91.85,91.75,91.77,12700.0
2006-01-09 13:35:00,91.77,91.98,91.74,91.98,8700.0,91.77,91.98,91.74,91.98,8700.0
2006-01-09 13:40:00,91.98,92.04,91.97,92.03,7000.0,91.98,92.04,91.97,92.03,7000.0
2006-01-09 13:45:00,92.03,92.21,92.02,92.12,7800.0,92.03,92.21,92.02,92.12,7800.0
2006-01-09 13:50:00,92.16,92.35,92.16,92.3,8000.0,92.16,92.35,92.16,92.3,8000.0
2006-01-09 13:55:00,92.32,92.43,92.31,92.31,7900.0,92.32,92.43,92.31,92.31,7900.0
2006-01-09 14:00:00,92.33,92.34,92.11,92.13,9200.0,92.33,92.34,92.11,92.13,9200.0
2006-01-09 14:05:00,92.14,92.16,92.0,92.0,4100.0,92.14,92.16,92.0,92.0,4100.0
2006-01-09 14:10:00,92.01,92.01,91.89,91.89,6900.0,92.01,92.01,91.89,91.89,6900.0
2006-01-09 14:15:00,91.94,91.94,91.87,91.91,2100.0,91.94,91.94,91.87,91.91,2100.0
2006-01-09 14:20:00,91.9,91.9,91.69,91.75,8700.0,91.9,91.9,91.69,91.75,8700.0
2006-01-09 14:25:00,91.74,91.74,91.61,91.62,6500.0,91.74,91.74,91.61,91.62,6500.0
2006-01-09 14:30:00,91.61,91.7,91.59,91.7,5500.0,91.61,91.7,91.59,91.7,5500.0
2006-01-09 14:35:00,91.71,91.88,91.71,91.8,7000.0,91.71,91.88,91.71,91.8,7000.0
2006-01-09 14:40:00,91.81,91.85,91.68,91.68,6100.0,91.81,91.85,91.68,91.68,6100.0
2006-01-09 14:45:00,91.68,91.7,91.6,91.7,3900.0,91.68,91.7,91.6,91.7,3900.0
2006-01-09 14:50:00,91.7,91.85,91.7,91.83,5300.0,91.7,91.85,91.7,91.83,5300.0
2006-01-09 14:55:00,91.83,91.9,91.83,91.87,7500.0,91.83,91.9,91.83,91.87,7500.0
2006-01-09 15:00:00,91.91,91.97,91.84,91.97,6700.0,91.91,91.97,91.84,91.97,6700.0
2006-01-09 15:05:00,91.98,92.02,91.89,92.01,16900.0,91.98,92.02,91.89,92.01,16900.0
2006-01-09 15:10:00,92.01,92.03,91.88,91.97,17600.0,92.01,92.03,91.88,91.97,17600.0
2006-01-09 15:15:00,91.99,92.07,91.98,92.04,17700.0,91.99,92.07,91.98,92.04,17700.0
2006-01-09 15:20:00,92.04,92.12,91.98,92.08,19500.0,92.04,92.12,91.98,92.08,19500.0
2006-01-09 15:25:00,92.08,92.14,92.08,92.09,4700.0,92.08,92.14,92.08,92.09,4700.0
2006-01-09 15:30:00,92.06,92.24,92.06,92.18,13500.0,92.06,92.24,92.06,92.18,13500.0
2006-01-09 15:35:00,92.2,92.59,92.2,92.5,31200.0,92.2,92.59,92.2,92.5,31200.0
2006-01-09 15:40:00,92.5,92.52,92.38,92.46,19600.0,92.5,92.52,92.38,92.46,19600.0
2006-01-09 15:45:00,92.42,92.57,92.38,92.45,22700.0,92.42,92.57,92.38,92.45,22700.0
2006-01-09 15:50:00,92.44,92.56,92.42,92.55,15500.0,92.44,92.56,92.42,92.55,15500.0
2006-01-09 15:55:00,92.55,92.6,92.39,92.4,28300.0,92.55,92.6,92.39,92.4,28300.0
2006-01-10 09:30:00,92.22,92.29,92.1,92.16,5900.0,92.22,92.29,92.1,92.16,5900.0
2006-01-10 09:35:00,92.15,92.39,92.13,92.39,11700.0,92.15,92.39,92.13,92.39,11700.0
2006-01-10 09:40:00,92.39,92.39,92.16,92.31,5300.0,92.39,92.39,92.16,92.31,5300.0
2006-01-10 09:45:00,92.25,92.38,92.2,92.38,6200.0,92.25,92.38,92.2,92.38,6200.0
2006-01-10 09:50:00,92.31,92.31,92.17,92.21,3300.0,92.31,92.31,92.17,92.21,3300.0
2006-01-10 09:55:00,92.21,92.25,92.17,92.25,14800.0,92.21,92.25,92.17,92.25,14800.0
2006-01-10 10:00:00,92.15,92.26,92.15,92.19,18700.0,92.15,92.26,92.15,92.19,18700.0
2006-01-10 10:05:00,92.2,92.34,92.2,92.25,8700.0,92.2,92.34,92.2,92.25,8700.0
2006-01-10 10:10:00,92.25,92.29,92.2,92.23,5600.0,92.25,92.29,92.2,92.23,5600.0
2006-01-10 10:15:00,92.22,92.3,92.2,92.26,6900.0,92.22,92.3,92.2,92.26,6900.0
2006-01-10 10:20:00,92.25,92.29,92.2,92.25,2500.0,92.25,92.29,92.2,92.25,2500.0
2006-01-10 10:25:00,92.26,92.26,92.22,92.24,1400.0,92.26,92.26,92.22,92.24,1400.0
2006-01-10 10:30:00,92.26,92.37,92.21,92.37,4300.0,92.26,92.37,92.21,92.37,4300.0
2006-01-10 10:35:00,92.37,92.63,92.37,92.63,7200.0,92.37,92.63,92.37,92.63,7200.0
2006-01-10 10:40:00,92.65,92.65,92.49,92.49,5000.0,92.65,92.65,92.49,92.49,5000.0
2006-01-10 10:45:00,92.49,92.57,92.46,92.57,11600.0,92.49,92.57,92.46,92.57,11600.0
2006-01-10 10:50:00,92.57,92.59,92.5,92.5,5400.0,92.57,92.59,92.5,92.5,5400.0
2006-01-10 10:55:00,92.49,92.57,92.49,92.54,3400.0,92.49,92.57,92.49,92.54,3400.0
2006-01-10 11:00:00,92.51,92.52,92.48,92.48,5200.0,92.51,92.52,92.48,92.48,5200.0
2006-01-10 11:05:00,92.5,92.5,92.37,92.44,4100.0,92.5,92.5,92.37,92.44,4100.0
2006-01-10 11:10:00,92.39,92.44,92.3,92.3,2900.0,92.39,92.44,92.3,92.3,2900.0
2006-01-10 11:15:00,92.3,92.39,92.3,92.39,5300.0,92.3,92.39,92.3,92.39,5300.0
2006-01-10 11:20:00,92.39,92.47,92.38,92.38,4000.0,92.39,92.47,92.38,92.38,4000.0
2006-01-10 11:25:00,92.29,92.3,92.07,92.1,2600.0,92.29,92.3,92.07,92.1,2600.0
2006-01-10 11:30:00,92.08,92.1,91.75,91.83,14700.0,92.08,92.1,91.75,91.83,14700.0
2006-01-10 11:35:00,91.87,92.03,91.87,91.97,4900.0,91.87,92.03,91.87,91.97,4900.0
2006-01-10 11:40:00,92.02,92.02,91.88,91.88,3400.0,92.02,92.02,91.88,91.88,3400.0
2006-01-10 11:45:00,91.85,91.92,91.82,91.92,3300.0,91.85,91.92,91.82,91.92,3300.0
2006-01-10 11:50:00,91.92,91.93,91.86,91.92,1700.0,91.92,91.93,91.86,91.92,1700.0
2006-01-10 11:55:00,91.91,92.01,91.91,92.01,1000.0,91.91,92.01,91.91,92.01,1000.0
2006-01-10 12:00:00,91.97,92.18,91.96,92.18,3200.0,91.97,92.18,91.96,92.18,3200.0
2006-01-10 12:05:00,92.17,92.2,92.14,92.2,4500.0,92.17,92.2,92.14,92.2,4500.0
2006-01-10 12:10:00,92.2,92.26,92.2,92.25,13100.0,92.2,92.26,92.2,92.25,13100.0
2006-01-10 12:15:00,92.25,92.25,92.24,92.25,1300.0,92.25,92.25,92.24,92.25,1300.0
2006-01-10 12:20:00,92.29,92.35,92.29,92.3,3500.0,92.29,92.35,92.29,92.3,3500.0
2006-01-10 12:25:00,92.29,92.4,92.28,92.4,3400.0,92.29,92.4,92.28,92.4,3400.0
2006-01-10 12:30:00,92.41,92.41,92.37,92.37,1500.0,92.41,92.41,92.37,92.37,1500.0
2006-01-10 12:35:00,92.32,92.4,92.32,92.4,2100.0,92.32,92.4,92.32,92.4,2100.0
2006-01-10 12:40:00,92.4,92.43,92.36,92.42,2600.0,92.4,92.43,92.36,92.42,2600.0
2006-01-10 12:45:00,92.41,92.42,92.33,92.38,4100.0,92.41,92.42,92.33,92.38,4100.0
2006-01-10 12:50:00,92.32,92.4,92.32,92.38,2900.0,92.32,92.4,92.32,92.38,2900.0
2006-01-10 12:55:00,92.41,92.5,92.41,92.5,2400.0,92.41,92.5,92.41,92.5,2400.0
2006-01-10 13:00:00,92.51,92.56,92.51,92.56,2200.0,92.51,92.56,92.51,92.56,2200.0
2006-01-10 13:05:00,92.55,92.56,92.55,92.56,800.0,92.55,92.56,92.55,92.56,800.0
2006-01-10 13:10:00,92.55,92.56,92.54,92.54,1600.0,92.55,92.56,92.54,92.54,1600.0
2006-01-10 13:15:00,92.54,92.6,92.54,92.59,4400.0,92.54,92.6,92.54,92.59,4400.0
2006-01-10 13:20:00,92.59,92.64,92.59,92.62,5000.0,92.59,92.64,92.59,92.62,5000.0
2006-01-10 13:25:00,92.63,92.65,92.6,92.6,5100.0,92.63,92.65,92.6,92.6,5100.0
2006-01-10 13:30:00,92.61,92.7,92.61,92.7,2400.0,92.61,92.7,92.61,92.7,2400.0
2006-01-10 13:35:00,92.66,92.66,92.61,92.61,2600.0,92.66,92.66,92.61,92.61,2600.0
2006-01-10 13:40:00,92.64,92.7,92.64,92.69,2700.0,92.64,92.7,92.64,92.69,2700.0
2006-01-10 13:45:00,92.69,92.7,92.67,92.67,1800.0,92.69,92.7,92.67,92.67,1800.0
2006-01-10 13:50:00,92.67,92.77,92.67,92.74,3600.0,92.67,92.77,92.67,92.74,3600.0
2006-01-10 13:55:00,92.72,92.72,92.65,92.65,4900.0,92.72,92.72,92.65,92.65,4900.0
2006-01-10 14:00:00,92.61,92.68,92.61,92.68,1800.0,92.61,92.68,92.61,92.68,1800.0
2006-01-10 14:05:00,92.66,92.74,92.65,92.67,2200.0,92.66,92.74,92.65,92.67,2200.0
2006-01-10 14:10:00,92.69,92.71,92.67,92.69,1500.0,92.69,92.71,92.67,92.69,1500.0
2006-01-10 14:15:00,92.63,92.69,92.63,92.69,1900.0,92.63,92.69,92.63,92.69,1900.0
2006-01-10 14:20:00,92.66,92.67,92.64,92.64,2800.0,92.66,92.67,92.64,92.64,2800.0
2006-01-10 14:25:00,92.62,92.62,92.44,92.44,3500.0,92.62,92.62,92.44,92.44,3500.0
2006-01-10 14:30:00,92.44,92.44,92.39,92.39,8900.0,92.44,92.44,92.39,92.39,8900.0
2006-01-10 14:35:00,92.43,92.44,92.35,92.36,13700.0,92.43,92.44,92.35,92.36,13700.0
2006-01-10 14:40:00,92.36,92.44,92.36,92.41,3100.0,92.36,92.44,92.36,92.41,3100.0
2006-01-10 14:45:00,92.41,92.59,92.41,92.57,6700.0,92.41,92.59,92.41,92.57,6700.0
2006-01-10 14:50:00,92.55,92.56,92.41,92.49,4800.0,92.55,92.56,92.41,92.49,4800.0
2006-01-10 14:55:00,92.52,92.59,92.52,92.57,4400.0,92.52,92.59,92.52,92.57,4400.0
2006-01-10 15:00:00,92.56,92.62,92.56,92.6,5200.0,92.56,92.62,92.56,92.6,5200.0
2006-01-10 15:05:00,92.6,92.6,92.55,92.55,5000.0,92.6,92.6,92.55,92.55,5000.0
2006-01-10 15:10:00,92.55,92.55,92.44,92.53,12200.0,92.55,92.55,92.44,92.53,12200.0
2006-01-10 15:15:00,92.6,92.67,92.59,92.66,3900.0,92.6,92.67,92.59,92.66,3900.0
2006-01-10 15:20:00,92.65,92.65,92.57,92.65,5000.0,92.65,92.65,92.57,92.65,5000.0
2006-01-10 15:25:00,92.65,92.65,92.46,92.5,6700.0,92.65,92.65,92.46,92.5,6700.0
2006-01-10 15:30:00,92.5,92.55,92.43,92.44,5800.0,92.5,92.55,92.43,92.44,5800.0
2006-01-10 15:35:00,92.44,92.49,92.42,92.44,3300.0,92.44,92.49,92.42,92.44,3300.0
2006-01-10 15:40:00,92.47,92.56,92.46,92.55,13400.0,92.47,92.56,92.46,92.55,13400.0
2006-01-10 15:45:00,92.55,92.69,92.53,92.66,6400.0,92.55,92.69,92.53,92.66,6400.0
2006-01-10 15:50:00,92.61,92.73,92.58,92.7,11100.0,92.61,92.73,92.58,92.7,11100.0
2006-01-10 15:55:00,92.71,92.71,92.47,92.48,18900.0,92.71,92.71,92.47,92.48,18900.0
2006-01-11 09:30:00,92.56,92.81,92.55,92.81,10500.0,92.56,92.81,92.55,92.81,10500.0
2006-01-11 09:35:00,92.83,93.26,92.75,93.26,15800.0,92.83,93.26,92.75,93.26,15800.0
2006-01-11 09:40:00,93.15,93.38,93.15,93.38,17600.0,93.15,93.38,93.15,93.38,17600.0
2006-01-11 09:45:00,93.3,93.3,93.11,93.12,3900.0,93.3,93.3,93.11,93.12,3900.0
2006-01-11 09:50:00,93.11,93.11,93.05,93.11,19200.0,93.11,93.11,93.05,93.11,19200.0
2006-01-11 09:55:00,93.1,93.2,93.1,93.19,4800.0,93.1,93.2,93.1,93.19,4800.0
2006-01-11 10:00:00,93.19,93.19,93.1,93.1,1600.0,93.19,93.19,93.1,93.1,1600.0
2006-01-11 10:05:00,93.11,93.18,93.11,93.18,2000.0,93.11,93.18,93.11,93.18,2000.0
2006-01-11 10:10:00,93.15,93.19,93.15,93.18,3400.0,93.15,93.19,93.15,93.18,3400.0
2006-01-11 10:15:00,93.18,93.22,93.17,93.18,10300.0,93.18,93.22,93.17,93.18,10300.0
2006-01-11 10:20:00,93.15,93.37,93.15,93.25,24300.0,93.15,93.37,93.15,93.25,24300.0
2006-01-11 10:25:00,93.24,93.25,93.01,93.02,16800.0,93.24,93.25,93.01,93.02,16800.0
2006-01-11 10:30:00,93.02,93.06,92.87,92.87,18600.0,93.02,93.06,92.87,92.87,18600.0
2006-01-11 10:35:00,92.87,92.99,92.82,92.99,3200.0,92.87,92.99,92.82,92.99,3200.0
2006-01-11 10:40:00,92.99,92.99,92.85,92.94,7300.0,92.99,92.99,92.85,92.94,7300.0
2006-01-11 10:45:00,92.96,93.0,92.84,93.0,4500.0,92.96,93.0,92.84,93.0,4500.0
2006-01-11 10:50:00,92.99,93.0,92.72,92.79,25900.0,92.99,93.0,92.72,92.79,25900.0
2006-01-11 10:55:00,92.79,92.81,92.74,92.81,9300.0,92.79,92.81,92.74,92.81,9300.0
2006-01-11 11:00:00,92.75,92.96,92.75,92.9,7300.0,92.75,92.96,92.75,92.9,7300.0
2006-01-11 11:05:00,92.96,92.96,92.84,92.84,10600.0,92.96,92.96,92.84,92.84,10600.0
2006-01-11 11:10:00,92.84,92.94,92.84,92.87,1200.0,92.84,92.94,92.84,92.87,1200.0
2006-01-11 11:15:00,92.86,92.97,92.86,92.97,2300.0,92.86,92.97,92.86,92.97,2300.0
2006-01-11 11:20:00,92.94,92.95,92.91,92.93,2600.0,92.94,92.95,92.91,92.93,2600.0
2006-01-11 11:25:00,92.89,92.9,92.8,92.8,2200.0,92.89,92.9,92.8,92.8,2200.0
2006-01-11 11:30:00,92.8,92.85,92.75,92.79,13600.0,92.8,92.85,92.75,92.79,13600.0
2006-01-11 11:35:00,92.84,92.89,92.8,92.88,7100.0,92.84,92.89,92.8,92.88,7100.0
2006-01-11 11:40:00,92.94,92.94,92.77,92.77,4800.0,92.94,92.94,92.77,92.77,4800.0
2006-01-11 11:45:00,92.76,92.79,92.75,92.76,4300.0,92.76,92.79,92.75,92.76,4300.0
2006-01-11 11:50:00,92.76,92.77,92.75,92.76,8400.0,92.76,92.77,92.75,92.76,8400.0
2006-01-11 11:55:00,92.75,92.82,92.75,92.75,3200.0,92.75,92.82,92.75,92.75,3200.0
2006-01-11 12:00:00,92.77,92.79,92.75,92.77,4100.0,92.77,92.79,92.75,92.77,4100.0
2006-01-11 12:05:00,92.77,92.8,92.75,92.8,2200.0,92.77,92.8,92.75,92.8,2200.0
2006-01-11 12:10:00,92.8,92.8,92.68,92.69,20100.0,92.8,92.8,92.68,92.69,20100.0
2006-01-11 12:15:00,92.66,92.75,92.66,92.66,3800.0,92.66,92.75,92.66,92.66,3800.0
2006-01-11 12:20:00,92.67,92.82,92.67,92.74,2900.0,92.67,92.82,92.67,92.74,2900.0
2006-01-11 12:25:00,92.74,92.8,92.68,92.68,5700.0,92.74,92.8,92.68,92.68,5700.0
2006-01-11 12:30:00,92.68,92.69,92.65,92.65,2500.0,92.68,92.69,92.65,92.65,2500.0
2006-01-11 12:35:00,92.66,92.68,92.66,92.68,5700.0,92.66,92.68,92.66,92.68,5700.0
2006-01-11 12:40:00,92.66,92.66,92.6,92.64,13000.0,92.66,92.66,92.6,92.64,13000.0
2006-01-11 12:45:00,92.64,92.7,92.64,92.7,3500.0,92.64,92.7,92.64,92.7,3500.0
2006-01-11 12:50:00,92.71,92.72,92.65,92.72,4500.0,92.71,92.72,92.65,92.72,4500.0
2006-01-11 12:55:00,92.73,92.78,92.73,92.75,600.0,92.73,92.78,92.73,92.75,600.0
2006-01-11 13:00:00,92.75,92.76,92.66,92.66,3900.0,92.75,92.76,92.66,92.66,3900.0
2006-01-11 13:05:00,92.66,92.66,92.56,92.57,14400.0,92.66,92.66,92.56,92.57,14400.0
2006-01-11 13:10:00,92.62,92.62,92.59,92.59,3000.0,92.62,92.62,92.59,92.59,3000.0
2006-01-11 13:15:00,92.57,92.57,92.5,92.5,3500.0,92.57,92.57,92.5,92.5,3500.0
2006-01-11 13:20:00,92.49,92.58,92.47,92.57,4000.0,92.49,92.58,92.47,92.57,4000.0
2006-01-11 13:25:00,92.56,92.56,92.53,92.55,2500.0,92.56,92.56,92.53,92.55,2500.0
2006-01-11 13:30:00,92.55,92.57,92.55,92.55,2800.0,92.55,92.57,92.55,92.55,2800.0
2006-01-11 13:35:00,92.55,92.66,92.55,92.66,4100.0,92.55,92.66,92.55,92.66,4100.0
2006-01-11 13:40:00,92.65,92.7,92.65,92.7,6800.0,92.65,92.7,92.65,92.7,6800.0
2006-01-11 13:45:00,92.68,92.68,92.62,92.62,2500.0,92.68,92.68,92.62,92.62,2500.0
2006-01-11 13:50:00,92.63,92.65,92.55,92.55,5400.0,92.63,92.65,92.55,92.55,5400.0
2006-01-11 13:55:00,92.55,92.62,92.51,92.62,4100.0,92.55,92.62,92.51,92.62,4100.0
2006-01-11 14:00:00,92.62,92.65,92.59,92.59,3200.0,92.62,92.65,92.59,92.59,3200.0
2006-01-11 14:05:00,92.63,92.65,92.6,92.65,3500.0,92.63,92.65,92.6,92.65,3500.0
2006-01-11 14:10:00,92.65,92.69,92.63,92.69,6000.0,92.65,92.69,92.63,92.69,6000.0
2006-01-11 14:15:00,92.71,92.71,92.65,92.67,7400.0,92.71,92.71,92.65,92.67,7400.0
2006-01-11 14:20:00,92.69,92.74,92.66,92.74,2500.0,92.69,92.74,92.66,92.74,2500.0
2006-01-11 14:25:00,92.74,92.74,92.65,92.65,9100.0,92.74,92.74,92.65,92.65,9100.0
2006-01-11 14:30:00,92.65,92.68,92.59,92.6,6000.0,92.65,92.68,92.59,92.6,6000.0
2006-01-11 14:35:00,92.62,92.75,92.62,92.75,6300.0,92.62,92.75,92.62,92.75,6300.0
2006-01-11 14:40:00,92.75,92.8,92.75,92.78,12300.0,92.75,92.8,92.75,92.78,12300.0
2006-01-11 14:45:00,92.77,92.84,92.74,92.84,10100.0,92.77,92.84,92.74,92.84,10100.0
2006-01-11 14:50:00,92.84,93.09,92.84,93.04,18200.0,92.84,93.09,92.84,93.04,18200.0
2006-01-11 14:55:00,93.05,93.09,93.03,93.04,8800.0,93.05,93.09,93.03,93.04,8800.0
2006-01-11 15:00:00,93.04,93.07,93.02,93.05,4500.0,93.04,93.07,93.02,93.05,4500.0
2006-01-11 15:05:00,93.05,93.11,93.04,93.1,10600.0,93.05,93.11,93.04,93.1,10600.0
2006-01-11 15:10:00,93.11,93.17,93.11,93.17,5200.0,93.11,93.17,93.11,93.17,5200.0
2006-01-11 15:15:00,93.17,93.24,93.17,93.18,13800.0,93.17,93.24,93.17,93.18,13800.0
2006-01-11 15:20:00,93.17,93.26,93.13,93.26,9400.0,93.17,93.26,93.13,93.26,9400.0
2006-01-11 15:25:00,93.26,93.26,93.14,93.23,14600.0,93.26,93.26,93.14,93.23,14600.0
2006-01-11 15:30:00,93.23,93.3,93.2,93.29,11500.0,93.23,93.3,93.2,93.29,11500.0
2006-01-11 15:35:00,93.3,93.35,93.2,93.22,14000.0,93.3,93.35,93.2,93.22,14000.0
2006-01-11 15:40:00,93.21,93.27,93.2,93.2,14300.0,93.21,93.27,93.2,93.2,14300.0
2006-01-11 15:45:00,93.2,93.28,93.2,93.24,12800.0,93.2,93.28,93.2,93.24,12800.0
2006-01-11 15:50:00,93.22,93.28,93.21,93.25,16000.0,93.22,93.28,93.21,93.25,16000.0
2006-01-11 15:55:00,93.25,93.32,93.16,93.32,18500.0,93.25,93.32,93.16,93.32,18500.0
2006-01-12 09:30:00,95.5,96.0,95.49,96.0,18900.0,95.5,96.0,95.49,96.0,18900.0
2006-01-12 09:35:00,96.01,97.0,96.0,97.0,13200.0,96.01,97.0,96.0,97.0,13200.0
2006-01-12 09:40:00,96.75,98.0,96.75,97.44,268100.0,96.75,98.0,96.75,97.44,268100.0
2006-01-12 09:45:00,97.39,97.54,96.28,96.28,117700.0,97.39,97.54,96.28,96.28,117700.0
2006-01-12 09:50:00,96.24,96.53,96.09,96.5,99600.0,96.24,96.53,96.09,96.5,99600.0
2006-01-12 09:55:00,96.45,96.77,96.41,96.73,75500.0,96.45,96.77,96.41,96.73,75500.0
2006-01-12 10:00:00,96.74,97.05,96.6,97.05,68400.0,96.74,97.05,96.6,97.05,68400.0
2006-01-12 10:05:00,97.04,97.06,96.47,96.47,66500.0,97.04,97.06,96.47,96.47,66500.0
2006-01-12 10:10:00,96.46,96.55,96.28,96.3,65300.0,96.46,96.55,96.28,96.3,65300.0
2006-01-12 10:15:00,96.35,96.45,96.12,96.2,47800.0,96.35,96.45,96.12,96.2,47800.0
2006-01-12 10:20:00,96.25,96.28,95.84,96.05,61000.0,96.25,96.28,95.84,96.05,61000.0
2006-01-12 10:25:00,96.06,96.06,95.9,95.92,38000.0,96.06,96.06,95.9,95.92,38000.0
2006-01-12 10:30:00,95.9,95.9,95.54,95.8,67700.0,95.9,95.9,95.54,95.8,67700.0
2006-01-12 10:35:00,95.8,96.04,95.69,96.0,53200.0,95.8,96.04,95.69,96.0,53200.0
2006-01-12 10:40:00,96.0,96.27,96.0,96.21,26800.0,96.0,96.27,96.0,96.21,26800.0
2006-01-12 10:45:00,96.2,96.33,96.04,96.08,19000.0,96.2,96.33,96.04,96.08,19000.0
2006-01-12 10:50:00,96.12,96.38,96.11,96.38,17300.0,96.12,96.38,96.11,96.38,17300.0
2006-01-12 10:55:00,96.35,96.65,96.35,96.63,15100.0,96.35,96.65,96.35,96.63,15100.0
2006-01-12 11:00:00,96.65,96.84,96.61,96.84,14300.0,96.65,96.84,96.61,96.84,14300.0
2006-01-12 11:05:00,96.85,97.02,96.55,96.55,22500.0,96.85,97.02,96.55,96.55,22500.0
2006-01-12 11:10:00,96.55,96.59,96.39,96.48,20700.0,96.55,96.59,96.39,96.48,20700.0
2006-01-12 11:15:00,96.41,96.41,96.03,96.23,59000.0,96.41,96.41,96.03,96.23,59000.0
2006-01-12 11:20:00,96.3,96.37,96.2,96.29,32200.0,96.3,96.37,96.2,96.29,32200.0
2006-01-12 11:25:00,96.28,96.28,96.12,96.16,15600.0,96.28,96.28,96.12,96.16,15600.0
2006-01-12 11:30:00,96.16,96.19,96.1,96.13,16600.0,96.16,96.19,96.1,96.13,16600.0
2006-01-12 11:35:00,96.12,96.33,96.12,96.32,5400.0,96.12,96.33,96.12,96.32,5400.0
2006-01-12 11:40:00,96.32,96.56,96.32,96.48,15300.0,96.32,96.56,96.32,96.48,15300.0
2006-01-12 11:45:00,96.48,96.6,96.48,96.6,7600.0,96.48,96.6,96.48,96.6,7600.0
2006-01-12 11:50:00,96.61,96.68,96.53,96.55,14600.0,96.61,96.68,96.53,96.55,14600.0
2006-01-12 11:55:00,96.55,96.55,96.44,96.47,7000.0,96.55,96.55,96.44,96.47,7000.0
2006-01-12 12:00:00,96.48,96.52,96.46,96.52,15000.0,96.48,96.52,96.46,96.52,15000.0
2006-01-12 12:05:00,96.55,96.62,96.54,96.54,14800.0,96.55,96.62,96.54,96.54,14800.0
2006-01-12 12:10:00,96.55,96.56,96.54,96.54,4700.0,96.55,96.56,96.54,96.54,4700.0
2006-01-12 12:15:00,96.54,96.55,96.53,96.54,7300.0,96.54,96.55,96.53,96.54,7300.0
2006-01-12 12:20:00,96.54,96.55,96.53,96.53,9700.0,96.54,96.55,96.53,96.53,9700.0
2006-01-12 12:25:00,96.53,96.53,96.45,96.45,10400.0,96.53,96.53,96.45,96.45,10400.0
2006-01-12 12:30:00,96.45,96.45,96.4,96.42,5800.0,96.45,96.45,96.4,96.42,5800.0
2006-01-12 12:35:00,96.43,96.52,96.43,96.51,8500.0,96.43,96.52,96.43,96.51,8500.0
2006-01-12 12:40:00,96.52,96.58,96.44,96.48,10200.0,96.52,96.58,96.44,96.48,10200.0
2006-01-12 12:45:00,96.43,96.46,96.18,96.18,10300.0,96.43,96.46,96.18,96.18,10300.0
2006-01-12 12:50:00,96.22,96.32,96.21,96.29,47500.0,96.22,96.32,96.21,96.29,47500.0
2006-01-12 12:55:00,96.26,96.32,96.22,96.23,14700.0,96.26,96.32,96.22,96.23,14700.0
2006-01-12 13:00:00,96.22,96.38,96.22,96.37,10200.0,96.22,96.38,96.22,96.37,10200.0
2006-01-12 13:05:00,96.4,96.57,96.4,96.57,9100.0,96.4,96.57,96.4,96.57,9100.0
2006-01-12 13:10:00,96.57,96.57,96.48,96.51,8400.0,96.57,96.57,96.48,96.51,8400.0
2006-01-12 13:15:00,96.51,96.53,96.48,96.53,9000.0,96.51,96.53,96.48,96.53,9000.0
2006-01-12 13:20:00,96.53,96.53,96.51,96.52,10300.0,96.53,96.53,96.51,96.52,10300.0
2006-01-12 13:25:00,96.51,96.51,96.36,96.41,7600.0,96.51,96.51,96.36,96.41,7600.0
2006-01-12 13:30:00,96.41,96.42,96.32,96.36,6300.0,96.41,96.42,96.32,96.36,6300.0
2006-01-12 13:35:00,96.33,96.47,96.31,96.45,6700.0,96.33,96.47,96.31,96.45,6700.0
2006-01-12 13:40:00,96.44,96.45,96.41,96.43,8300.0,96.44,96.45,96.41,96.43,8300.0
2006-01-12 13:45:00,96.43,96.43,96.34,96.37,6600.0,96.43,96.43,96.34,96.37,6600.0
2006-01-12 13:50:00,96.37,96.39,96.25,96.26,7400.0,96.37,96.39,96.25,96.26,7400.0
2006-01-12 13:55:00,96.15,96.23,96.12,96.2,8700.0,96.15,96.23,96.12,96.2,8700.0
2006-01-12 14:00:00,96.27,96.27,96.01,96.07,10300.0,96.27,96.27,96.01,96.07,10300.0
2006-01-12 14:05:00,96.06,96.07,95.83,95.92,22500.0,96.06,96.07,95.83,95.92,22500.0
2006-01-12 14:10:00,95.91,96.0,95.85,95.85,52700.0,95.91,96.0,95.85,95.85,52700.0
2006-01-12 14:15:00,95.85,95.93,95.79,95.93,9300.0,95.85,95.93,95.79,95.93,9300.0
2006-01-12 14:20:00,95.93,96.04,95.83,96.04,10800.0,95.93,96.04,95.83,96.04,10800.0
2006-01-12 14:25:00,96.03,96.03,95.74,95.85,9500.0,96.03,96.03,95.74,95.85,9500.0
2006-01-12 14:30:00,95.77,95.77,95.38,95.48,15600.0,95.77,95.77,95.38,95.48,15600.0
2006-01-12 14:35:00,95.5,95.72,95.5,95.65,7800.0,95.5,95.72,95.5,95.65,7800.0
2006-01-12 14:40:00,95.68,95.79,95.65,95.76,7800.0,95.68,95.79,95.65,95.76,7800.0
2006-01-12 14:45:00,95.77,95.82,95.71,95.82,10500.0,95.77,95.82,95.71,95.82,10500.0
2006-01-12 14:50:00,95.82,95.97,95.82,95.96,36700.0,95.82,95.97,95.82,95.96,36700.0
2006-01-12 14:55:00,95.95,95.98,95.89,95.98,9700.0,95.95,95.98,95.89,95.98,9700.0
2006-01-12 15:00:00,95.95,95.97,95.85,95.88,10000.0,95.95,95.97,95.85,95.88,10000.0
2006-01-12 15:05:00,95.87,95.87,95.81,95.83,9000.0,95.87,95.87,95.81,95.83,9000.0
2006-01-12 15:10:00,95.83,95.86,95.76,95.85,13400.0,95.83,95.86,95.76,95.85,13400.0
2006-01-12 15:15:00,95.86,95.86,95.7,95.7,9200.0,95.86,95.86,95.7,95.7,9200.0
2006-01-12 15:20:00,95.69,95.7,95.5,95.5,26500.0,95.69,95.7,95.5,95.5,26500.0
2006-01-12 15:25:00,95.51,95.64,95.49,95.64,35400.0,95.51,95.64,95.49,95.64,35400.0
2006-01-12 15:30:00,95.64,95.67,95.48,95.57,15200.0,95.64,95.67,95.48,95.57,15200.0
2006-01-12 15:35:00,95.56,95.61,95.54,95.59,22500.0,95.56,95.61,95.54,95.59,22500.0
2006-01-12 15:40:00,95.59,95.66,95.59,95.59,36500.0,95.59,95.66,95.59,95.59,36500.0
2006-01-12 15:45:00,95.56,95.73,95.54,95.73,44800.0,95.56,95.73,95.54,95.73,44800.0
2006-01-12 15:50:00,95.74,96.0,95.73,96.0,58300.0,95.74,96.0,95.73,96.0,58300.0
2006-01-12 15:55:00,96.04,96.04,95.92,95.94,77000.0,96.04,96.04,95.92,95.94,77000.0
2006-01-13 09:30:00,95.74,95.93,95.65,95.69,16500.0,95.74,95.93,95.65,95.69,16500.0
2006-01-13 09:35:00,95.67,95.84,95.63,95.84,20800.0,95.67,95.84,95.63,95.84,20800.0
2006-01-13 09:40:00,95.86,95.94,95.76,95.92,12200.0,95.86,95.94,95.76,95.92,12200.0
2006-01-13 09:45:00,95.91,95.91,95.79,95.79,15800.0,95.91,95.91,95.79,95.79,15800.0
2006-01-13 09:50:00,95.8,95.9,95.69,95.86,12400.0,95.8,95.9,95.69,95.86,12400.0
2006-01-13 09:55:00,95.83,95.93,95.81,95.83,4500.0,95.83,95.93,95.81,95.83,4500.0
2006-01-13 10:00:00,95.84,96.01,95.7,95.98,16800.0,95.84,96.01,95.7,95.98,16800.0
2006-01-13 10:05:00,96.04,96.05,95.94,96.05,4600.0,96.04,96.05,95.94,96.05,4600.0
2006-01-13 10:10:00,96.02,96.28,96.0,96.21,6100.0,96.02,96.28,96.0,96.21,6100.0
2006-01-13 10:15:00,96.21,96.23,96.1,96.1,4800.0,96.21,96.23,96.1,96.1,4800.0
2006-01-13 10:20:00,96.15,96.21,96.11,96.21,8500.0,96.15,96.21,96.11,96.21,8500.0
2006-01-13 10:25:00,96.2,96.37,96.15,96.36,3800.0,96.2,96.37,96.15,96.36,3800.0
2006-01-13 10:30:00,96.37,96.66,96.37,96.46,13100.0,96.37,96.66,96.37,96.46,13100.0
2006-01-13 10:35:00,96.46,96.63,96.44,96.53,10700.0,96.46,96.63,96.44,96.53,10700.0
2006-01-13 10:40:00,96.5,96.5,96.28,96.28,4500.0,96.5,96.5,96.28,96.28,4500.0
2006-01-13 10:45:00,96.28,96.28,95.98,95.98,8800.0,96.28,96.28,95.98,95.98,8800.0
2006-01-13 10:50:00,96.0,96.0,95.55,95.56,15400.0,96.0,96.0,95.55,95.56,15400.0
2006-01-13 10:55:00,95.6,95.95,95.57,95.88,11100.0,95.6,95.95,95.57,95.88,11100.0
2006-01-13 11:00:00,95.93,96.06,95.93,96.0,9700.0,95.93,96.06,95.93,96.0,9700.0
2006-01-13 11:05:00,95.98,96.08,95.95,96.05,21700.0,95.98,96.08,95.95,96.05,21700.0
2006-01-13 11:10:00,96.04,96.19,96.04,96.19,4200.0,96.04,96.19,96.04,96.19,4200.0
2006-01-13 11:15:00,96.17,96.28,96.17,96.28,5000.0,96.17,96.28,96.17,96.28,5000.0
2006-01-13 11:20:00,96.28,96.34,96.24,96.33,12500.0,96.28,96.34,96.24,96.33,12500.0
2006-01-13 11:25:00,96.33,96.33,96.2,96.21,8800.0,96.33,96.33,96.2,96.21,8800.0
2006-01-13 11:30:00,96.2,96.27,96.2,96.23,5400.0,96.2,96.27,96.2,96.23,5400.0
2006-01-13 11:35:00,96.23,96.23,96.11,96.11,4700.0,96.23,96.23,96.11,96.11,4700.0
2006-01-13 11:40:00,96.11,96.2,96.11,96.13,10500.0,96.11,96.2,96.11,96.13,10500.0
2006-01-13 11:45:00,96.13,96.14,96.04,96.04,7800.0,96.13,96.14,96.04,96.04,7800.0
2006-01-13 11:50:00,96.04,96.04,95.96,96.03,5200.0,96.04,96.04,95.96,96.03,5200.0
2006-01-13 11:55:00,96.02,96.03,95.97,96.03,4900.0,96.02,96.03,95.97,96.03,4900.0
2006-01-13 12:00:00,96.04,96.05,96.03,96.04,1900.0,96.04,96.05,96.03,96.04,1900.0
2006-01-13 12:05:00,96.03,96.16,95.99,96.0,13000.0,96.03,96.16,95.99,96.0,13000.0
2006-01-13 12:10:00,96.0,96.19,96.0,96.13,9800.0,96.0,96.19,96.0,96.13,9800.0
2006-01-13 12:15:00,96.13,96.2,96.11,96.2,7200.0,96.13,96.2,96.11,96.2,7200.0
2006-01-13 12:20:00,96.14,96.2,96.05,96.05,10700.0,96.14,96.2,96.05,96.05,10700.0
2006-01-13 12:25:00,96.01,96.01,95.95,95.97,6200.0,96.01,96.01,95.95,95.97,6200.0
2006-01-13 12:30:00,95.94,96.05,95.91,96.05,7500.0,95.94,96.05,95.91,96.05,7500.0
2006-01-13 12:35:00,96.05,96.05,95.92,96.02,4300.0,96.05,96.05,95.92,96.02,4300.0
2006-01-13 12:40:00,96.02,96.02,95.75,95.76,6000.0,96.02,96.02,95.75,95.76,6000.0
2006-01-13 12:45:00,95.7,95.77,95.58,95.65,15600.0,95.7,95.77,95.58,95.65,15600.0
2006-01-13 12:50:00,95.62,95.71,95.57,95.69,4600.0,95.62,95.71,95.57,95.69,4600.0
2006-01-13 12:55:00,95.67,95.67,95.55,95.58,2800.0,95.67,95.67,95.55,95.58,2800.0
2006-01-13 13:00:00,95.62,95.67,95.62,95.64,3200.0,95.62,95.67,95.62,95.64,3200.0
2006-01-13 13:05:00,95.65,95.7,95.6,95.6,6700.0,95.65,95.7,95.6,95.6,6700.0
2006-01-13 13:10:00,95.58,95.58,95.41,95.41,4000.0,95.58,95.58,95.41,95.41,4000.0
2006-01-13 13:15:00,95.42,95.62,95.42,95.62,4400.0,95.42,95.62,95.42,95.62,4400.0
2006-01-13 13:20:00,95.63,95.74,95.6,95.74,5900.0,95.63,95.74,95.6,95.74,5900.0
2006-01-13 13:25:00,95.74,95.88,95.73,95.88,5700.0,95.74,95.88,95.73,95.88,5700.0
2006-01-13 13:30:00,95.89,95.89,95.87,95.89,900.0,95.89,95.89,95.87,95.89,900.0
2006-01-13 13:35:00,95.89,95.89,95.72,95.72,5800.0,95.89,95.89,95.72,95.72,5800.0
2006-01-13 13:40:00,95.71,95.74,95.7,95.7,3400.0,95.71,95.74,95.7,95.7,3400.0
2006-01-13 13:45:00,95.7,95.75,95.65,95.73,7300.0,95.7,95.75,95.65,95.73,7300.0
2006-01-13 13:50:00,95.73,95.81,95.73,95.81,5100.0,95.73,95.81,95.73,95.81,5100.0
2006-01-13 13:55:00,95.8,95.83,95.77,95.83,3000.0,95.8,95.83,95.77,95.83,3000.0
2006-01-13 14:00:00,95.85,95.85,95.75,95.76,7500.0,95.85,95.85,95.75,95.76,7500.0
2006-01-13 14:05:00,95.79,95.79,95.66,95.7,5500.0,95.79,95.79,95.66,95.7,5500.0
2006-01-13 14:10:00,95.7,95.78,95.68,95.78,7500.0,95.7,95.78,95.68,95.78,7500.0
2006-01-13 14:15:00,95.77,95.97,95.71,95.97,5800.0,95.77,95.97,95.71,95.97,5800.0
2006-01-13 14:20:00,96.0,96.07,95.86,95.86,6400.0,96.0,96.07,95.86,95.86,6400.0
2006-01-13 14:25:00,95.86,95.86,95.69,95.72,6900.0,95.86,95.86,95.69,95.72,6900.0
2006-01-13 14:30:00,95.72,95.79,95.72,95.76,2500.0,95.72,95.79,95.72,95.76,2500.0
2006-01-13 14:35:00,95.69,95.73,95.61,95.66,4300.0,95.69,95.73,95.61,95.66,4300.0
2006-01-13 14:40:00,95.66,95.77,95.66,95.69,4800.0,95.66,95.77,95.66,95.69,4800.0
2006-01-13 14:45:00,95.71,95.74,95.7,95.74,3100.0,95.71,95.74,95.7,95.74,3100.0
2006-01-13 14:50:00,95.74,95.94,95.72,95.91,7600.0,95.74,95.94,95.72,95.91,7600.0
2006-01-13 14:55:00,95.89,95.89,95.77,95.77,2700.0,95.89,95.89,95.77,95.77,2700.0
2006-01-13 15:00:00,95.77,95.89,95.71,95.88,9700.0,95.77,95.89,95.71,95.88,9700.0
2006-01-13 15:05:00,95.89,95.93,95.78,95.78,6500.0,95.89,95.93,95.78,95.78,6500.0
2006-01-13 15:10:00,95.79,95.8,95.74,95.74,3900.0,95.79,95.8,95.74,95.74,3900.0
2006-01-13 15:15:00,95.74,95.74,95.7,95.7,3800.0,95.74,95.74,95.7,95.7,3800.0
2006-01-13 15:20:00,95.69,95.74,95.64,95.68,9600.0,95.69,95.74,95.64,95.68,9600.0
2006-01-13 15:25:00,95.68,95.78,95.66,95.73,7000.0,95.68,95.78,95.66,95.73,7000.0
2006-01-13 15:30:00,95.77,95.88,95.74,95.83,9700.0,95.77,95.88,95.74,95.83,9700.0
2006-01-13 15:35:00,95.83,95.93,95.83,95.9,8600.0,95.83,95.93,95.83,95.9,8600.0
2006-01-13 15:40:00,95.91,95.91,95.74,95.74,12400.0,95.91,95.91,95.74,95.74,12400.0
2006-01-13 15:45:00,95.73,95.97,95.73,95.86,9800.0,95.73,95.97,95.73,95.86,9800.0
2006-01-13 15:50:00,95.86,95.95,95.83,95.89,11700.0,95.86,95.95,95.83,95.89,11700.0
2006-01-13 15:55:00,95.89,95.92,95.79,95.8,9200.0,95.89,95.92,95.79,95.8,9200.0
2006-01-17 09:30:00,95.61,95.71,95.38,95.68,9300.0,95.61,95.71,95.38,95.68,9300.0
2006-01-17 09:35:00,95.77,95.77,95.56,95.65,3000.0,95.77,95.77,95.56,95.65,3000.0
2006-01-17 09:40:00,95.6,95.64,95.56,95.56,1200.0,95.6,95.64,95.56,95.56,1200.0
2006-01-17 09:45:00,95.57,95.65,95.53,95.55,4700.0,95.57,95.65,95.53,95.55,4700.0
2006-01-17 09:50:00,95.55,95.6,95.52,95.52,2600.0,95.55,95.6,95.52,95.52,2600.0
2006-01-17 09:55:00,95.52,95.62,95.51,95.61,3800.0,95.52,95.62,95.51,95.61,3800.0
2006-01-17 10:00:00,95.6,95.62,95.55,95.6,4500.0,95.6,95.62,95.55,95.6,4500.0
2006-01-17 10:05:00,95.6,95.62,95.55,95.61,7700.0,95.6,95.62,95.55,95.61,7700.0
2006-01-17 10:10:00,95.61,95.63,95.61,95.63,4900.0,95.61,95.63,95.61,95.63,4900.0
2006-01-17 10:15:00,95.62,95.68,95.58,95.6,12800.0,95.62,95.68,95.58,95.6,12800.0
2006-01-17 10:20:00,95.6,95.66,95.56,95.66,8300.0,95.6,95.66,95.56,95.66,8300.0
2006-01-17 10:25:00,95.66,95.69,95.64,95.65,4000.0,95.66,95.69,95.64,95.65,4000.0
2006-01-17 10:30:00,95.65,95.66,95.58,95.59,6300.0,95.65,95.66,95.58,95.59,6300.0
2006-01-17 10:35:00,95.58,95.58,95.55,95.55,10600.0,95.58,95.58,95.55,95.55,10600.0
2006-01-17 10:40:00,95.55,95.58,95.51,95.52,8600.0,95.55,95.58,95.51,95.52,8600.0
2006-01-17 10:45:00,95.51,95.52,95.34,95.34,16900.0,95.51,95.52,95.34,95.34,16900.0
2006-01-17 10:50:00,95.36,95.4,95.25,95.25,5200.0,95.36,95.4,95.25,95.25,5200.0
2006-01-17 10:55:00,95.26,95.42,95.26,95.42,5600.0,95.26,95.42,95.26,95.42,5600.0
2006-01-17 11:00:00,95.41,95.49,95.41,95.41,3500.0,95.41,95.49,95.41,95.41,3500.0
2006-01-17 11:05:00,95.42,95.48,95.41,95.45,7000.0,95.42,95.48,95.41,95.45,7000.0
2006-01-17 11:10:00,95.47,95.47,95.34,95.35,4000.0,95.47,95.47,95.34,95.35,4000.0
2006-01-17 11:15:00,95.32,95.45,95.31,95.42,5200.0,95.32,95.45,95.31,95.42,5200.0
2006-01-17 11:20:00,95.43,95.43,95.36,95.41,14400.0,95.43,95.43,95.36,95.41,14400.0
2006-01-17 11:25:00,95.41,95.41,95.24,95.24,5900.0,95.41,95.41,95.24,95.24,5900.0
2006-01-17 11:30:00,95.24,95.29,95.15,95.15,5000.0,95.24,95.29,95.15,95.15,5000.0
2006-01-17 11:35:00,95.15,95.15,95.07,95.1,5800.0,95.15,95.15,95.07,95.1,5800.0
2006-01-17 11:40:00,95.09,95.25,95.09,95.21,5000.0,95.09,95.25,95.09,95.21,5000.0
2006-01-17 11:45:00,95.24,95.29,95.24,95.28,4000.0,95.24,95.29,95.24,95.28,4000.0
2006-01-17 11:50:00,95.27,95.31,95.27,95.3,4000.0,95.27,95.31,95.27,95.3,4000.0
2006-01-17 11:55:00,95.3,95.32,95.3,95.3,2800.0,95.3,95.32,95.3,95.3,2800.0
2006-01-17 12:00:00,95.31,95.42,95.31,95.35,3600.0,95.31,95.42,95.31,95.35,3600.0
2006-01-17 12:05:00,95.36,95.37,95.29,95.29,5400.0,95.36,95.37,95.29,95.29,5400.0
2006-01-17 12:10:00,95.29,95.29,95.15,95.15,4000.0,95.29,95.29,95.15,95.15,4000.0
2006-01-17 12:15:00,95.15,95.15,94.98,94.99,1900.0,95.15,95.15,94.98,94.99,1900.0
2006-01-17 12:20:00,94.98,94.98,94.83,94.84,4600.0,94.98,94.98,94.83,94.84,4600.0
2006-01-17 12:25:00,94.82,94.83,94.75,94.75,4400.0,94.82,94.83,94.75,94.75,4400.0
2006-01-17 12:30:00,94.75,94.83,94.75,94.83,10200.0,94.75,94.83,94.75,94.83,10200.0
2006-01-17 12:35:00,94.77,94.83,94.76,94.8,8200.0,94.77,94.83,94.76,94.8,8200.0
2006-01-17 12:40:00,94.8,94.86,94.8,94.86,2000.0,94.8,94.86,94.8,94.86,2000.0
2006-01-17 12:45:00,94.88,95.01,94.88,95.01,5100.0,94.88,95.01,94.88,95.01,5100.0
2006-01-17 12:50:00,95.02,95.04,95.01,95.01,6700.0,95.02,95.04,95.01,95.01,6700.0
2006-01-17 12:55:00,95.02,95.02,94.99,95.01,4400.0,95.02,95.02,94.99,95.01,4400.0
2006-01-17 13:00:00,95.01,95.01,94.94,94.94,9700.0,95.01,95.01,94.94,94.94,9700.0
2006-01-17 13:05:00,94.92,94.92,94.82,94.82,5500.0,94.92,94.92,94.82,94.82,5500.0
2006-01-17 13:10:00,94.82,94.83,94.8,94.82,6000.0,94.82,94.83,94.8,94.82,6000.0
2006-01-17 13:15:00,94.81,94.9,94.79,94.85,5400.0,94.81,94.9,94.79,94.85,5400.0
2006-01-17 13:20:00,94.83,95.02,94.83,95.02,7100.0,94.83,95.02,94.83,95.02,7100.0
2006-01-17 13:25:00,95.01,95.02,94.98,94.99,3700.0,95.01,95.02,94.98,94.99,3700.0
2006-01-17 13:30:00,94.98,95.05,94.98,94.99,8100.0,94.98,95.05,94.98,94.99,8100.0
2006-01-17 13:35:00,94.97,95.0,94.97,94.99,7900.0,94.97,95.0,94.97,94.99,7900.0
2006-01-17 13:40:00,94.99,95.0,94.89,94.9,11200.0,94.99,95.0,94.89,94.9,11200.0
2006-01-17 13:45:00,94.9,94.9,94.79,94.82,3700.0,94.9,94.9,94.79,94.82,3700.0
2006-01-17 13:50:00,94.82,94.89,94.82,94.89,2900.0,94.82,94.89,94.82,94.89,2900.0
2006-01-17 13:55:00,94.9,95.01,94.9,94.94,7900.0,94.9,95.01,94.9,94.94,7900.0
2006-01-17 14:00:00,94.98,95.11,94.98,95.03,11900.0,94.98,95.11,94.98,95.03,11900.0
2006-01-17 14:05:00,95.03,95.07,95.03,95.05,1700.0,95.03,95.07,95.03,95.05,1700.0
2006-01-17 14:10:00,95.01,95.04,94.98,94.98,3000.0,95.01,95.04,94.98,94.98,3000.0
2006-01-17 14:15:00,94.98,94.98,94.86,94.86,3800.0,94.98,94.98,94.86,94.86,3800.0
2006-01-17 14:20:00,94.86,94.86,94.73,94.83,4600.0,94.86,94.86,94.73,94.83,4600.0
2006-01-17 14:25:00,94.75,94.81,94.73,94.78,4700.0,94.75,94.81,94.73,94.78,4700.0
2006-01-17 14:30:00,94.77,94.83,94.77,94.82,3000.0,94.77,94.83,94.77,94.82,3000.0
2006-01-17 14:35:00,94.82,94.82,94.78,94.81,4700.0,94.82,94.82,94.78,94.81,4700.0
2006-01-17 14:40:00,94.82,94.85,94.78,94.85,6500.0,94.82,94.85,94.78,94.85,6500.0
2006-01-17 14:45:00,94.86,94.87,94.84,94.86,1500.0,94.86,94.87,94.84,94.86,1500.0
2006-01-17 14:50:00,94.86,95.04,94.86,95.04,5700.0,94.86,95.04,94.86,95.04,5700.0
2006-01-17 14:55:00,95.05,95.11,95.01,95.1,5400.0,95.05,95.11,95.01,95.1,5400.0
2006-01-17 15:00:00,95.11,95.11,95.02,95.03,5400.0,95.11,95.11,95.02,95.03,5400.0
2006-01-17 15:05:00,95.06,95.11,95.06,95.1,3100.0,95.06,95.11,95.06,95.1,3100.0
2006-01-17 15:10:00,95.1,95.12,95.05,95.06,4000.0,95.1,95.12,95.05,95.06,4000.0
2006-01-17 15:15:00,95.06,95.06,95.02,95.02,1600.0,95.06,95.06,95.02,95.02,1600.0
2006-01-17 15:20:00,95.02,95.02,94.79,94.79,5600.0,95.02,95.02,94.79,94.79,5600.0
2006-01-17 15:25:00,94.8,94.94,94.8,94.88,6500.0,94.8,94.94,94.8,94.88,6500.0
2006-01-17 15:30:00,94.85,94.91,94.85,94.9,2200.0,94.85,94.91,94.85,94.9,2200.0
2006-01-17 15:35:00,94.88,94.89,94.82,94.89,6400.0,94.88,94.89,94.82,94.89,6400.0
2006-01-17 15:40:00,94.87,94.99,94.87,94.94,8100.0,94.87,94.99,94.87,94.94,8100.0
2006-01-17 15:45:00,94.94,95.0,94.94,95.0,6200.0,94.94,95.0,94.94,95.0,6200.0
2006-01-17 15:50:00,94.99,95.0,94.96,94.96,5800.0,94.99,95.0,94.96,94.96,5800.0
2006-01-17 15:55:00,94.96,94.97,94.86,94.88,7700.0,94.96,94.97,94.86,94.88,7700.0
2006-01-18 09:30:00,94.83,94.83,94.35,94.51,5600.0,94.83,94.83,94.35,94.51,5600.0
2006-01-18 09:35:00,94.51,94.83,94.5,94.8,7600.0,94.51,94.83,94.5,94.8,7600.0
2006-01-18 09:40:00,94.78,95.31,94.78,95.1,4500.0,94.78,95.31,94.78,95.1,4500.0
2006-01-18 09:45:00,95.0,95.51,95.0,95.47,5900.0,95.0,95.51,95.0,95.47,5900.0
2006-01-18 09:50:00,95.46,95.47,95.37,95.38,6200.0,95.46,95.47,95.37,95.38,6200.0
2006-01-18 09:55:00,95.32,95.32,95.26,95.29,2700.0,95.32,95.32,95.26,95.29,2700.0
2006-01-18 10:00:00,95.3,95.34,95.27,95.33,4800.0,95.3,95.34,95.27,95.33,4800.0
2006-01-18 10:05:00,95.3,95.34,95.29,95.34,2400.0,95.3,95.34,95.29,95.34,2400.0
2006-01-18 10:10:00,95.3,95.43,95.3,95.43,5200.0,95.3,95.43,95.3,95.43,5200.0
2006-01-18 10:15:00,95.43,95.78,95.38,95.77,10700.0,95.43,95.78,95.38,95.77,10700.0
2006-01-18 10:20:00,95.76,96.08,95.7,95.7,9800.0,95.76,96.08,95.7,95.7,9800.0
2006-01-18 10:25:00,95.71,95.73,95.47,95.47,8600.0,95.71,95.73,95.47,95.47,8600.0
2006-01-18 10:30:00,95.52,95.55,95.36,95.36,6600.0,95.52,95.55,95.36,95.36,6600.0
2006-01-18 10:35:00,95.34,95.34,95.26,95.26,3100.0,95.34,95.34,95.26,95.26,3100.0
2006-01-18 10:40:00,95.2,95.21,95.14,95.18,1800.0,95.2,95.21,95.14,95.18,1800.0
2006-01-18 10:45:00,95.16,95.18,94.95,94.95,3600.0,95.16,95.18,94.95,94.95,3600.0
2006-01-18 10:50:00,94.91,95.09,94.9,95.09,11600.0,94.91,95.09,94.9,95.09,11600.0
2006-01-18 10:55:00,95.11,95.17,95.09,95.14,6700.0,95.11,95.17,95.09,95.14,6700.0
2006-01-18 11:00:00,95.13,95.25,95.1,95.13,7800.0,95.13,95.25,95.1,95.13,7800.0
2006-01-18 11:05:00,95.13,95.26,95.09,95.11,2700.0,95.13,95.26,95.09,95.11,2700.0
2006-01-18 11:10:00,95.15,95.27,95.06,95.21,2400.0,95.15,95.27,95.06,95.21,2400.0
2006-01-18 11:15:00,95.26,95.28,95.19,95.25,3000.0,95.26,95.28,95.19,95.25,3000.0
2006-01-18 11:20:00,95.25,95.37,95.22,95.31,2700.0,95.25,95.37,95.22,95.31,2700.0
2006-01-18 11:25:00,95.31,95.31,95.02,95.12,22300.0,95.31,95.31,95.02,95.12,22300.0
2006-01-18 11:30:00,95.06,95.11,94.98,95.01,12200.0,95.06,95.11,94.98,95.01,12200.0
2006-01-18 11:35:00,95.0,95.0,94.89,94.98,3700.0,95.0,95.0,94.89,94.98,3700.0
2006-01-18 11:40:00,94.96,95.06,94.96,95.06,2100.0,94.96,95.06,94.96,95.06,2100.0
2006-01-18 11:45:00,95.06,95.15,95.06,95.15,1700.0,95.06,95.15,95.06,95.15,1700.0
2006-01-18 11:50:00,95.15,95.15,94.89,95.01,5300.0,95.15,95.15,94.89,95.01,5300.0
2006-01-18 11:55:00,95.0,95.04,95.0,95.02,900.0,95.0,95.04,95.0,95.02,900.0
2006-01-18 12:00:00,95.07,95.11,95.05,95.11,2800.0,95.07,95.11,95.05,95.11,2800.0
2006-01-18 12:05:00,95.07,95.09,95.01,95.02,2600.0,95.07,95.09,95.01,95.02,2600.0
2006-01-18 12:10:00,95.0,95.05,94.98,94.99,6400.0,95.0,95.05,94.98,94.99,6400.0
2006-01-18 12:15:00,94.95,95.06,94.92,95.03,2900.0,94.95,95.06,94.92,95.03,2900.0
2006-01-18 12:20:00,95.03,95.07,94.96,95.0,7100.0,95.03,95.07,94.96,95.0,7100.0
2006-01-18 12:25:00,94.99,95.0,94.89,94.93,4500.0,94.99,95.0,94.89,94.93,4500.0
2006-01-18 12:30:00,94.93,94.98,94.86,94.89,5300.0,94.93,94.98,94.86,94.89,5300.0
2006-01-18 12:35:00,94.92,94.95,94.88,94.94,4100.0,94.92,94.95,94.88,94.94,4100.0
2006-01-18 12:40:00,94.88,94.96,94.88,94.96,1700.0,94.88,94.96,94.88,94.96,1700.0
2006-01-18 12:45:00,94.95,94.98,94.95,94.95,2200.0,94.95,94.98,94.95,94.95,2200.0
2006-01-18 12:50:00,94.95,94.96,94.86,94.86,5500.0,94.95,94.96,94.86,94.86,5500.0
2006-01-18 12:55:00,94.85,94.85,94.75,94.76,4000.0,94.85,94.85,94.75,94.76,4000.0
2006-01-18 13:00:00,94.77,94.8,94.77,94.8,4800.0,94.77,94.8,94.77,94.8,4800.0
2006-01-18 13:05:00,94.82,94.89,94.82,94.89,1200.0,94.82,94.89,94.82,94.89,1200.0
2006-01-18 13:10:00,94.88,94.95,94.88,94.95,9500.0,94.88,94.95,94.88,94.95,9500.0
2006-01-18 13:15:00,94.95,94.95,94.88,94.88,3000.0,94.95,94.95,94.88,94.88,3000.0
2006-01-18 13:20:00,94.81,94.81,94.64,94.66,5300.0,94.81,94.81,94.64,94.66,5300.0
2006-01-18 13:25:00,94.62,94.66,94.57,94.57,2700.0,94.62,94.66,94.57,94.57,2700.0
2006-01-18 13:30:00,94.57,94.57,94.38,94.43,3200.0,94.57,94.57,94.38,94.43,3200.0
2006-01-18 13:35:00,94.41,94.47,94.38,94.47,3100.0,94.41,94.47,94.38,94.47,3100.0
2006-01-18 13:40:00,94.47,94.56,94.47,94.53,2400.0,94.47,94.56,94.47,94.53,2400.0
2006-01-18 13:45:00,94.56,94.68,94.56,94.68,3300.0,94.56,94.68,94.56,94.68,3300.0
2006-01-18 13:50:00,94.68,94.68,94.6,94.6,1800.0,94.68,94.68,94.6,94.6,1800.0
2006-01-18 13:55:00,94.61,94.61,94.56,94.59,2100.0,94.61,94.61,94.56,94.59,2100.0
2006-01-18 14:00:00,94.61,94.78,94.57,94.78,2800.0,94.61,94.78,94.57,94.78,2800.0
2006-01-18 14:05:00,94.79,94.89,94.79,94.88,2600.0,94.79,94.89,94.79,94.88,2600.0
2006-01-18 14:10:00,94.88,94.88,94.79,94.79,3600.0,94.88,94.88,94.79,94.79,3600.0
2006-01-18 14:15:00,94.78,95.1,94.78,95.02,7700.0,94.78,95.1,94.78,95.02,7700.0
2006-01-18 14:20:00,94.99,95.0,94.83,94.87,5100.0,94.99,95.0,94.83,94.87,5100.0
2006-01-18 14:25:00,94.88,94.96,94.84,94.9,2700.0,94.88,94.96,94.84,94.9,2700.0
2006-01-18 14:30:00,94.9,94.93,94.9,94.92,4200.0,94.9,94.93,94.9,94.92,4200.0
2006-01-18 14:35:00,94.89,94.89,94.8,94.81,1700.0,94.89,94.89,94.8,94.81,1700.0
2006-01-18 14:40:00,94.77,94.77,94.63,94.66,6500.0,94.77,94.77,94.63,94.66,6500.0
2006-01-18 14:45:00,94.64,94.64,94.51,94.53,4600.0,94.64,94.64,94.51,94.53,4600.0
2006-01-18 14:50:00,94.53,94.53,94.37,94.41,6300.0,94.53,94.53,94.37,94.41,6300.0
2006-01-18 14:55:00,94.41,94.49,94.39,94.49,3000.0,94.41,94.49,94.39,94.49,3000.0
2006-01-18 15:00:00,94.5,94.51,94.43,94.44,1400.0,94.5,94.51,94.43,94.44,1400.0
2006-01-18 15:05:00,94.46,94.6,94.41,94.59,10400.0,94.46,94.6,94.41,94.59,10400.0
2006-01-18 15:10:00,94.58,94.74,94.58,94.74,7700.0,94.58,94.74,94.58,94.74,7700.0
2006-01-18 15:15:00,94.75,94.75,94.7,94.7,2300.0,94.75,94.75,94.7,94.7,2300.0
2006-01-18 15:20:00,94.7,94.82,94.7,94.81,6000.0,94.7,94.82,94.7,94.81,6000.0
2006-01-18 15:25:00,94.81,94.91,94.81,94.87,6700.0,94.81,94.91,94.81,94.87,6700.0
2006-01-18 15:30:00,94.87,94.91,94.84,94.86,5800.0,94.87,94.91,94.84,94.86,5800.0
2006-01-18 15:35:00,94.86,94.93,94.82,94.93,5700.0,94.86,94.93,94.82,94.93,5700.0
2006-01-18 15:40:00,94.92,94.93,94.88,94.88,4300.0,94.92,94.93,94.88,94.88,4300.0
2006-01-18 15:45:00,94.89,94.94,94.86,94.91,6700.0,94.89,94.94,94.86,94.91,6700.0
2006-01-18 15:50:00,94.91,94.91,94.86,94.88,6200.0,94.91,94.91,94.86,94.88,6200.0
2006-01-18 15:55:00,94.89,94.89,94.78,94.78,8600.0,94.89,94.89,94.78,94.78,8600.0
2006-01-19 09:30:00,95.2,95.26,95.15,95.2,2500.0,95.2,95.26,95.15,95.2,2500.0
2006-01-19 09:35:00,95.22,95.33,95.19,95.3,3400.0,95.22,95.33,95.19,95.3,3400.0
2006-01-19 09:40:00,95.36,95.37,95.06,95.06,4000.0,95.36,95.37,95.06,95.06,4000.0
2006-01-19 09:45:00,95.1,95.14,95.0,95.01,5300.0,95.1,95.14,95.0,95.01,5300.0
2006-01-19 09:50:00,95.0,95.01,94.95,94.95,2400.0,95.0,95.01,94.95,94.95,2400.0
2006-01-19 09:55:00,94.9,95.0,94.88,95.0,4300.0,94.9,95.0,94.88,95.0,4300.0
2006-01-19 10:00:00,94.9,94.9,94.85,94.88,7300.0,94.9,94.9,94.85,94.88,7300.0
2006-01-19 10:05:00,94.87,94.88,94.78,94.88,4700.0,94.87,94.88,94.78,94.88,4700.0
2006-01-19 10:10:00,94.84,94.89,94.77,94.89,1600.0,94.84,94.89,94.77,94.89,1600.0
2006-01-19 10:15:00,94.89,95.0,94.89,94.97,2700.0,94.89,95.0,94.89,94.97,2700.0
2006-01-19 10:20:00,94.96,94.97,94.85,94.85,3300.0,94.96,94.97,94.85,94.85,3300.0
2006-01-19 10:25:00,94.85,94.85,94.75,94.77,7500.0,94.85,94.85,94.75,94.77,7500.0
2006-01-19 10:30:00,94.83,94.89,94.82,94.89,4800.0,94.83,94.89,94.82,94.89,4800.0
2006-01-19 10:35:00,94.87,94.92,94.84,94.85,2600.0,94.87,94.92,94.84,94.85,2600.0
2006-01-19 10:40:00,94.85,94.96,94.85,94.96,2100.0,94.85,94.96,94.85,94.96,2100.0
2006-01-19 10:45:00,94.93,95.06,94.92,95.06,1400.0,94.93,95.06,94.92,95.06,1400.0
2006-01-19 10:50:00,95.01,95.01,94.82,94.82,2800.0,95.01,95.01,94.82,94.82,2800.0
2006-01-19 10:55:00,94.8,94.8,94.7,94.71,1700.0,94.8,94.8,94.7,94.71,1700.0
2006-01-19 11:00:00,94.69,94.73,94.66,94.72,6500.0,94.69,94.73,94.66,94.72,6500.0
2006-01-19 11:05:00,94.71,94.74,94.67,94.7,9200.0,94.71,94.74,94.67,94.7,9200.0
2006-01-19 11:10:00,94.7,94.72,94.65,94.71,10200.0,94.7,94.72,94.65,94.71,10200.0
2006-01-19 11:15:00,94.7,94.7,94.61,94.61,6400.0,94.7,94.7,94.61,94.61,6400.0
2006-01-19 11:20:00,94.59,94.64,94.56,94.58,4700.0,94.59,94.64,94.56,94.58,4700.0
2006-01-19 11:25:00,94.58,94.64,94.5,94.6,5200.0,94.58,94.64,94.5,94.6,5200.0
2006-01-19 11:30:00,94.69,94.69,94.66,94.66,1000.0,94.69,94.69,94.66,94.66,1000.0
2006-01-19 11:35:00,94.66,94.71,94.64,94.71,2100.0,94.66,94.71,94.64,94.71,2100.0
2006-01-19 11:40:00,94.74,94.74,94.72,94.72,1500.0,94.74,94.74,94.72,94.72,1500.0
2006-01-19 11:45:00,94.74,94.77,94.72,94.77,1400.0,94.74,94.77,94.72,94.77,1400.0
2006-01-19 11:50:00,94.78,94.97,94.78,94.94,2800.0,94.78,94.97,94.78,94.94,2800.0
2006-01-19 11:55:00,94.95,95.05,94.91,95.05,4700.0,94.95,95.05,94.91,95.05,4700.0
2006-01-19 12:00:00,95.05,95.09,94.98,95.09,4500.0,95.05,95.09,94.98,95.09,4500.0
2006-01-19 12:05:00,95.12,95.2,94.99,95.03,4600.0,95.12,95.2,94.99,95.03,4600.0
2006-01-19 12:10:00,95.02,95.02,94.93,94.96,7000.0,95.02,95.02,94.93,94.96,7000.0
2006-01-19 12:15:00,94.95,95.18,94.95,95.18,6500.0,94.95,95.18,94.95,95.18,6500.0
2006-01-19 12:20:00,95.22,95.22,95.14,95.15,1300.0,95.22,95.22,95.14,95.15,1300.0
2006-01-19 12:25:00,95.15,95.16,95.04,95.16,1300.0,95.15,95.16,95.04,95.16,1300.0
2006-01-19 12:30:00,95.17,95.19,95.09,95.14,3500.0,95.17,95.19,95.09,95.14,3500.0
2006-01-19 12:35:00,95.15,95.18,95.12,95.16,2100.0,95.15,95.18,95.12,95.16,2100.0
2006-01-19 12:40:00,95.16,95.2,95.13,95.2,2000.0,95.16,95.2,95.13,95.2,2000.0
2006-01-19 12:45:00,95.2,95.23,95.17,95.2,1400.0,95.2,95.23,95.17,95.2,1400.0
2006-01-19 12:50:00,95.22,95.22,95.15,95.19,2300.0,95.22,95.22,95.15,95.19,2300.0
2006-01-19 12:55:00,95.15,95.15,95.13,95.14,3100.0,95.15,95.15,95.13,95.14,3100.0
2006-01-19 13:00:00,95.14,95.27,95.14,95.16,3300.0,95.14,95.27,95.14,95.16,3300.0
2006-01-19 13:05:00,95.15,95.26,95.15,95.26,1700.0,95.15,95.26,95.15,95.26,1700.0
2006-01-19 13:10:00,95.27,95.27,95.14,95.14,2800.0,95.27,95.27,95.14,95.14,2800.0
2006-01-19 13:15:00,95.13,95.19,95.13,95.17,3400.0,95.13,95.19,95.13,95.17,3400.0
2006-01-19 13:20:00,95.17,95.21,95.17,95.21,2000.0,95.17,95.21,95.17,95.21,2000.0
2006-01-19 13:25:00,95.2,95.24,95.2,95.23,6900.0,95.2,95.24,95.2,95.23,6900.0
2006-01-19 13:30:00,95.23,95.23,95.2,95.21,8300.0,95.23,95.23,95.2,95.21,8300.0
2006-01-19 13:35:00,95.23,95.24,95.23,95.24,200.0,95.23,95.24,95.23,95.24,200.0
2006-01-19 13:40:00,95.25,95.36,95.25,95.36,1600.0,95.25,95.36,95.25,95.36,1600.0
2006-01-19 13:45:00,95.34,95.34,95.26,95.26,3500.0,95.34,95.34,95.26,95.26,3500.0
2006-01-19 13:50:00,95.26,95.33,95.25,95.33,2100.0,95.26,95.33,95.25,95.33,2100.0
2006-01-19 13:55:00,95.32,95.37,95.32,95.36,2600.0,95.32,95.37,95.32,95.36,2600.0
2006-01-19 14:00:00,95.36,95.36,95.33,95.33,1300.0,95.36,95.36,95.33,95.33,1300.0
2006-01-19 14:05:00,95.33,95.33,95.24,95.27,2300.0,95.33,95.33,95.24,95.27,2300.0
2006-01-19 14:10:00,95.32,95.37,95.32,95.32,1700.0,95.32,95.37,95.32,95.32,1700.0
2006-01-19 14:15:00,95.34,95.36,95.33,95.36,1300.0,95.34,95.36,95.33,95.36,1300.0
2006-01-19 14:20:00,95.32,95.37,95.28,95.28,5900.0,95.32,95.37,95.28,95.28,5900.0
2006-01-19 14:25:00,95.29,95.32,95.23,95.24,11100.0,95.29,95.32,95.23,95.24,11100.0
2006-01-19 14:30:00,95.23,95.23,95.2,95.2,8900.0,95.23,95.23,95.2,95.2,8900.0
2006-01-19 14:35:00,95.21,95.24,95.2,95.24,6000.0,95.21,95.24,95.2,95.24,6000.0
2006-01-19 14:40:00,95.23,95.24,95.23,95.24,300.0,95.23,95.24,95.23,95.24,300.0
2006-01-19 14:45:00,95.23,95.23,95.2,95.21,9400.0,95.23,95.23,95.2,95.21,9400.0
2006-01-19 14:50:00,95.21,95.23,95.21,95.21,3100.0,95.21,95.23,95.21,95.21,3100.0
2006-01-19 14:55:00,95.23,95.33,95.21,95.31,9300.0,95.23,95.33,95.21,95.31,9300.0
2006-01-19 15:00:00,95.3,95.31,95.2,95.2,7500.0,95.3,95.31,95.2,95.2,7500.0
2006-01-19 15:05:00,95.2,95.23,95.14,95.14,41300.0,95.2,95.23,95.14,95.14,41300.0
2006-01-19 15:10:00,95.13,95.13,95.04,95.11,4300.0,95.13,95.13,95.04,95.11,4300.0
2006-01-19 15:15:00,95.13,95.17,95.13,95.15,1800.0,95.13,95.17,95.13,95.15,1800.0
2006-01-19 15:20:00,95.15,95.29,95.13,95.25,6200.0,95.15,95.29,95.13,95.25,6200.0
2006-01-19 15:25:00,95.24,95.3,95.19,95.25,4900.0,95.24,95.3,95.19,95.25,4900.0
2006-01-19 15:30:00,95.29,95.3,95.16,95.22,8100.0,95.29,95.3,95.16,95.22,8100.0
2006-01-19 15:35:00,95.23,95.23,95.16,95.17,7400.0,95.23,95.23,95.16,95.17,7400.0
2006-01-19 15:40:00,95.16,95.18,95.13,95.14,7700.0,95.16,95.18,95.13,95.14,7700.0
2006-01-19 15:45:00,95.15,95.18,95.13,95.17,6500.0,95.15,95.18,95.13,95.17,6500.0
2006-01-19 15:50:00,95.17,95.3,95.17,95.29,13700.0,95.17,95.3,95.17,95.29,13700.0
2006-01-19 15:55:00,95.27,95.35,95.27,95.34,21600.0,95.27,95.35,95.27,95.34,21600.0
2006-01-20 09:30:00,95.63,95.63,95.37,95.44,41700.0,95.63,95.63,95.37,95.44,41700.0
2006-01-20 09:35:00,95.45,95.48,95.3,95.48,1300.0,95.45,95.48,95.3,95.48,1300.0
2006-01-20 09:40:00,95.46,95.6,95.44,95.52,3800.0,95.46,95.6,95.44,95.52,3800.0
2006-01-20 09:45:00,95.49,95.49,94.83,95.05,13300.0,95.49,95.49,94.83,95.05,13300.0
2006-01-20 09:50:00,95.05,95.17,94.93,95.17,3600.0,95.05,95.17,94.93,95.17,3600.0
2006-01-20 09:55:00,95.17,95.17,95.02,95.03,3800.0,95.17,95.17,95.02,95.03,3800.0
2006-01-20 10:00:00,95.03,95.03,94.94,95.01,4700.0,95.03,95.03,94.94,95.01,4700.0
2006-01-20 10:05:00,95.02,95.12,95.02,95.02,4000.0,95.02,95.12,95.02,95.02,4000.0
2006-01-20 10:10:00,94.99,95.04,94.71,94.71,7400.0,94.99,95.04,94.71,94.71,7400.0
2006-01-20 10:15:00,94.77,94.77,94.52,94.59,10100.0,94.77,94.77,94.52,94.59,10100.0
2006-01-20 10:20:00,94.6,94.74,94.51,94.73,7200.0,94.6,94.74,94.51,94.73,7200.0
2006-01-20 10:25:00,94.72,94.72,94.6,94.64,13300.0,94.72,94.72,94.6,94.64,13300.0
2006-01-20 10:30:00,94.62,94.63,94.36,94.42,16100.0,94.62,94.63,94.36,94.42,16100.0
2006-01-20 10:35:00,94.39,94.58,94.39,94.58,62500.0,94.39,94.58,94.39,94.58,62500.0
2006-01-20 10:40:00,94.62,94.67,94.52,94.53,6300.0,94.62,94.67,94.52,94.53,6300.0
2006-01-20 10:45:00,94.5,94.88,94.44,94.87,10700.0,94.5,94.88,94.44,94.87,10700.0
2006-01-20 10:50:00,94.9,94.93,94.5,94.74,19000.0,94.9,94.93,94.5,94.74,19000.0
2006-01-20 10:55:00,94.7,94.87,94.63,94.87,13800.0,94.7,94.87,94.63,94.87,13800.0
2006-01-20 11:00:00,94.87,94.87,94.58,94.69,11500.0,94.87,94.87,94.58,94.69,11500.0
2006-01-20 11:05:00,94.65,94.69,94.32,94.36,5200.0,94.65,94.69,94.32,94.36,5200.0
2006-01-20 11:10:00,94.3,94.71,94.29,94.71,9700.0,94.3,94.71,94.29,94.71,9700.0
2006-01-20 11:15:00,94.71,94.91,94.7,94.89,6400.0,94.71,94.91,94.7,94.89,6400.0
2006-01-20 11:20:00,94.89,94.9,94.67,94.68,10600.0,94.89,94.9,94.67,94.68,10600.0
2006-01-20 11:25:00,94.7,94.77,94.64,94.64,2600.0,94.7,94.77,94.64,94.64,2600.0
2006-01-20 11:30:00,94.55,94.55,94.37,94.37,3800.0,94.55,94.55,94.37,94.37,3800.0
2006-01-20 11:35:00,94.4,94.47,94.34,94.42,4300.0,94.4,94.47,94.34,94.42,4300.0
2006-01-20 11:40:00,94.49,94.54,94.31,94.34,5800.0,94.49,94.54,94.31,94.34,5800.0
2006-01-20 11:45:00,94.36,94.41,94.23,94.23,14900.0,94.36,94.41,94.23,94.23,14900.0
2006-01-20 11:50:00,94.22,94.42,94.22,94.3,8600.0,94.22,94.42,94.22,94.3,8600.0
2006-01-20 11:55:00,94.26,94.35,94.16,94.33,7100.0,94.26,94.35,94.16,94.33,7100.0
2006-01-20 12:00:00,94.33,94.51,94.19,94.49,9900.0,94.33,94.51,94.19,94.49,9900.0
2006-01-20 12:05:00,94.5,94.5,94.45,94.46,1500.0,94.5,94.5,94.45,94.46,1500.0
2006-01-20 12:10:00,94.46,94.53,94.46,94.47,6500.0,94.46,94.53,94.46,94.47,6500.0
2006-01-20 12:15:00,94.47,94.54,94.47,94.47,3200.0,94.47,94.54,94.47,94.47,3200.0
2006-01-20 12:20:00,94.52,94.57,94.5,94.57,2800.0,94.52,94.57,94.5,94.57,2800.0
2006-01-20 12:25:00,94.57,94.61,94.56,94.57,3700.0,94.57,94.61,94.56,94.57,3700.0
2006-01-20 12:30:00,94.59,94.62,94.51,94.53,5200.0,94.59,94.62,94.51,94.53,5200.0
2006-01-20 12:35:00,94.53,94.63,94.53,94.63,3800.0,94.53,94.63,94.53,94.63,3800.0
2006-01-20 12:40:00,94.62,94.62,94.54,94.56,2900.0,94.62,94.62,94.54,94.56,2900.0
2006-01-20 12:45:00,94.57,94.64,94.56,94.63,5300.0,94.57,94.64,94.56,94.63,5300.0
2006-01-20 12:50:00,94.62,94.7,94.62,94.7,3400.0,94.62,94.7,94.62,94.7,3400.0
2006-01-20 12:55:00,94.64,94.71,94.55,94.61,5900.0,94.64,94.71,94.55,94.61,5900.0
2006-01-20 13:00:00,94.55,94.6,94.29,94.38,10900.0,94.55,94.6,94.29,94.38,10900.0
2006-01-20 13:05:00,94.38,94.41,94.29,94.29,5200.0,94.38,94.41,94.29,94.29,5200.0
2006-01-20 13:10:00,94.31,94.44,94.27,94.37,7400.0,94.31,94.44,94.27,94.37,7400.0
2006-01-20 13:15:00,94.36,94.49,94.33,94.49,9600.0,94.36,94.49,94.33,94.49,9600.0
2006-01-20 13:20:00,94.46,94.5,94.46,94.47,5200.0,94.46,94.5,94.46,94.47,5200.0
2006-01-20 13:25:00,94.5,94.67,94.5,94.61,6200.0,94.5,94.67,94.5,94.61,6200.0
2006-01-20 13:30:00,94.68,94.68,94.46,94.46,8900.0,94.68,94.68,94.46,94.46,8900.0
2006-01-20 13:35:00,94.54,94.6,94.47,94.58,11400.0,94.54,94.6,94.47,94.58,11400.0
2006-01-20 13:40:00,94.59,94.6,94.5,94.55,7600.0,94.59,94.6,94.5,94.55,7600.0
2006-01-20 13:45:00,94.54,94.55,94.48,94.5,7200.0,94.54,94.55,94.48,94.5,7200.0
2006-01-20 13:50:00,94.51,94.54,94.47,94.47,7700.0,94.51,94.54,94.47,94.47,7700.0
2006-01-20 13:55:00,94.48,94.48,94.3,94.39,7500.0,94.48,94.48,94.3,94.39,7500.0
2006-01-20 14:00:00,94.34,94.46,94.23,94.43,8600.0,94.34,94.46,94.23,94.43,8600.0
2006-01-20 14:05:00,94.44,94.5,94.42,94.42,9200.0,94.44,94.5,94.42,94.42,9200.0
2006-01-20 14:10:00,94.41,94.41,94.3,94.33,23600.0,94.41,94.41,94.3,94.33,23600.0
2006-01-20 14:15:00,94.34,94.49,94.34,94.47,8800.0,94.34,94.49,94.34,94.47,8800.0
2006-01-20 14:20:00,94.49,94.55,94.47,94.55,5900.0,94.49,94.55,94.47,94.55,5900.0
2006-01-20 14:25:00,94.56,94.77,94.54,94.73,16700.0,94.56,94.77,94.54,94.73,16700.0
2006-01-20 14:30:00,94.75,94.77,94.64,94.64,33600.0,94.75,94.77,94.64,94.64,33600.0
2006-01-20 14:35:00,94.64,94.72,94.6,94.72,18900.0,94.64,94.72,94.6,94.72,18900.0
2006-01-20 14:40:00,94.74,94.81,94.67,94.81,20400.0,94.74,94.81,94.67,94.81,20400.0
2006-01-20 14:45:00,94.81,94.96,94.81,94.91,10900.0,94.81,94.96,94.81,94.91,10900.0
2006-01-20 14:50:00,94.93,94.94,94.76,94.82,9200.0,94.93,94.94,94.76,94.82,9200.0
2006-01-20 14:55:00,94.82,94.86,94.69,94.75,11200.0,94.82,94.86,94.69,94.75,11200.0
2006-01-20 15:00:00,94.75,94.85,94.74,94.74,6800.0,94.75,94.85,94.74,94.74,6800.0
2006-01-20 15:05:00,94.77,94.84,94.71,94.79,10400.0,94.77,94.84,94.71,94.79,10400.0
2006-01-20 15:10:00,94.79,94.88,94.74,94.78,16100.0,94.79,94.88,94.74,94.78,16100.0
2006-01-20 15:15:00,94.78,94.8,94.65,94.79,8000.0,94.78,94.8,94.65,94.79,8000.0
2006-01-20 15:20:00,94.78,94.78,94.65,94.66,7500.0,94.78,94.78,94.65,94.66,7500.0
2006-01-20 15:25:00,94.62,94.74,94.62,94.71,9900.0,94.62,94.74,94.62,94.71,9900.0
2006-01-20 15:30:00,94.71,94.71,94.56,94.57,7600.0,94.71,94.71,94.56,94.57,7600.0
2006-01-20 15:35:00,94.57,94.82,94.57,94.74,12100.0,94.57,94.82,94.57,94.74,12100.0
2006-01-20 15:40:00,94.74,94.87,94.66,94.85,13900.0,94.74,94.87,94.66,94.85,13900.0
2006-01-20 15:45:00,94.84,94.86,94.74,94.86,12900.0,94.84,94.86,94.74,94.86,12900.0
2006-01-20 15:50:00,94.82,94.89,94.8,94.8,11400.0,94.82,94.89,94.8,94.8,11400.0
2006-01-20 15:55:00,94.79,94.81,94.77,94.77,36300.0,94.79,94.81,94.77,94.77,36300.0
2006-01-23 09:30:00,94.9,95.1,94.86,94.86,3500.0,94.9,95.1,94.86,94.86,3500.0
2006-01-23 09:35:00,94.86,95.02,94.73,95.02,16500.0,94.86,95.02,94.73,95.02,16500.0
2006-01-23 09:40:00,94.94,94.94,94.65,94.77,9400.0,94.94,94.94,94.65,94.77,9400.0
2006-01-23 09:45:00,94.84,94.95,94.67,94.67,2300.0,94.84,94.95,94.67,94.67,2300.0
2006-01-23 09:50:00,94.64,94.64,94.51,94.59,2200.0,94.64,94.64,94.51,94.59,2200.0
2006-01-23 09:55:00,94.51,94.53,94.42,94.43,1700.0,94.51,94.53,94.42,94.43,1700.0
2006-01-23 10:00:00,94.43,94.48,94.28,94.42,5900.0,94.43,94.48,94.28,94.42,5900.0
2006-01-23 10:05:00,94.39,94.55,94.39,94.47,4800.0,94.39,94.55,94.39,94.47,4800.0
2006-01-23 10:10:00,94.42,94.61,94.42,94.52,2800.0,94.42,94.61,94.42,94.52,2800.0
2006-01-23 10:15:00,94.52,94.61,94.37,94.5,3300.0,94.52,94.61,94.37,94.5,3300.0
2006-01-23 10:20:00,94.51,94.75,94.46,94.66,4100.0,94.51,94.75,94.46,94.66,4100.0
2006-01-23 10:25:00,94.64,94.73,94.57,94.68,3200.0,94.64,94.73,94.57,94.68,3200.0
2006-01-23 10:30:00,94.65,94.66,94.57,94.65,4100.0,94.65,94.66,94.57,94.65,4100.0
2006-01-23 10:35:00,94.65,94.65,94.58,94.65,2400.0,94.65,94.65,94.58,94.65,2400.0
2006-01-23 10:40:00,94.66,94.86,94.57,94.86,5200.0,94.66,94.86,94.57,94.86,5200.0
2006-01-23 10:45:00,94.81,94.91,94.81,94.87,2800.0,94.81,94.91,94.81,94.87,2800.0
2006-01-23 10:50:00,94.78,94.79,94.7,94.78,3500.0,94.78,94.79,94.7,94.78,3500.0
2006-01-23 10:55:00,94.85,94.91,94.82,94.82,1600.0,94.85,94.91,94.82,94.82,1600.0
2006-01-23 11:00:00,94.85,95.12,94.85,95.12,3800.0,94.85,95.12,94.85,95.12,3800.0
2006-01-23 11:05:00,95.08,95.13,95.07,95.08,6600.0,95.08,95.13,95.07,95.08,6600.0
2006-01-23 11:10:00,95.09,95.22,95.06,95.12,4400.0,95.09,95.22,95.06,95.12,4400.0
2006-01-23 11:15:00,95.19,95.19,95.03,95.03,2300.0,95.19,95.19,95.03,95.03,2300.0
2006-01-23 11:20:00,95.08,95.09,95.04,95.07,1500.0,95.08,95.09,95.04,95.07,1500.0
2006-01-23 11:25:00,95.07,95.07,95.02,95.03,3900.0,95.07,95.07,95.02,95.03,3900.0
2006-01-23 11:30:00,95.03,95.15,95.03,95.03,4300.0,95.03,95.15,95.03,95.03,4300.0
2006-01-23 11:35:00,95.02,95.07,95.02,95.05,4500.0,95.02,95.07,95.02,95.05,4500.0
2006-01-23 11:40:00,95.09,95.19,95.09,95.13,3200.0,95.09,95.19,95.09,95.13,3200.0
2006-01-23 11:45:00,95.14,95.17,95.11,95.17,2100.0,95.14,95.17,95.11,95.17,2100.0
2006-01-23 11:50:00,95.19,95.2,95.16,95.19,2400.0,95.19,95.2,95.16,95.19,2400.0
2006-01-23 11:55:00,95.2,95.33,95.2,95.33,2200.0,95.2,95.33,95.2,95.33,2200.0
2006-01-23 12:00:00,95.34,95.38,95.19,95.19,3900.0,95.34,95.38,95.19,95.19,3900.0
2006-01-23 12:05:00,95.2,95.2,95.01,95.02,2500.0,95.2,95.2,95.01,95.02,2500.0
2006-01-23 12:10:00,95.02,95.03,95.02,95.03,400.0,95.02,95.03,95.02,95.03,400.0
2006-01-23 12:15:00,94.95,94.95,94.79,94.8,1900.0,94.95,94.95,94.79,94.8,1900.0
2006-01-23 12:20:00,94.8,94.84,94.8,94.82,1900.0,94.8,94.84,94.8,94.82,1900.0
2006-01-23 12:25:00,94.77,94.77,94.71,94.73,1600.0,94.77,94.77,94.71,94.73,1600.0
2006-01-23 12:30:00,94.73,94.82,94.73,94.74,1500.0,94.73,94.82,94.73,94.74,1500.0
2006-01-23 12:35:00,94.72,94.73,94.69,94.69,900.0,94.72,94.73,94.69,94.69,900.0
2006-01-23 12:40:00,94.69,94.69,94.62,94.63,2100.0,94.69,94.69,94.62,94.63,2100.0
2006-01-23 12:45:00,94.59,94.6,94.45,94.45,2900.0,94.59,94.6,94.45,94.45,2900.0
2006-01-23 12:50:00,94.45,94.54,94.41,94.54,2900.0,94.45,94.54,94.41,94.54,2900.0
2006-01-23 12:55:00,94.54,94.57,94.51,94.55,1100.0,94.54,94.57,94.51,94.55,1100.0
2006-01-23 13:00:00,94.58,94.59,94.53,94.59,900.0,94.58,94.59,94.53,94.59,900.0
2006-01-23 13:05:00,94.62,94.73,94.62,94.72,1700.0,94.62,94.73,94.62,94.72,1700.0
2006-01-23 13:10:00,94.7,94.72,94.66,94.66,1100.0,94.7,94.72,94.66,94.66,1100.0
2006-01-23 13:15:00,94.68,94.68,94.62,94.62,1700.0,94.68,94.68,94.62,94.62,1700.0
2006-01-23 13:20:00,94.63,94.74,94.63,94.74,2300.0,94.63,94.74,94.63,94.74,2300.0
2006-01-23 13:25:00,94.75,94.87,94.71,94.82,7600.0,94.75,94.87,94.71,94.82,7600.0
2006-01-23 13:30:00,94.81,94.81,94.74,94.8,4500.0,94.81,94.81,94.74,94.8,4500.0
2006-01-23 13:35:00,94.79,94.87,94.79,94.8,1700.0,94.79,94.87,94.79,94.8,1700.0
2006-01-23 13:40:00,94.8,94.8,94.7,94.7,1000.0,94.8,94.8,94.7,94.7,1000.0
2006-01-23 13:45:00,94.7,94.81,94.7,94.71,1800.0,94.7,94.81,94.7,94.71,1800.0
2006-01-23 13:50:00,94.72,94.74,94.64,94.65,2900.0,94.72,94.74,94.64,94.65,2900.0
2006-01-23 13:55:00,94.69,94.69,94.54,94.54,1700.0,94.69,94.69,94.54,94.54,1700.0
2006-01-23 14:00:00,94.62,94.79,94.62,94.79,2200.0,94.62,94.79,94.62,94.79,2200.0
2006-01-23 14:05:00,94.79,94.88,94.79,94.87,1300.0,94.79,94.88,94.79,94.87,1300.0
2006-01-23 14:10:00,94.78,94.78,94.57,94.57,2600.0,94.78,94.78,94.57,94.57,2600.0
2006-01-23 14:15:00,94.63,94.75,94.63,94.74,1500.0,94.63,94.75,94.63,94.74,1500.0
2006-01-23 14:20:00,94.74,94.84,94.74,94.84,1300.0,94.74,94.84,94.74,94.84,1300.0
2006-01-23 14:25:00,94.85,94.85,94.63,94.64,1900.0,94.85,94.85,94.63,94.64,1900.0
2006-01-23 14:30:00,94.64,94.76,94.64,94.67,2700.0,94.64,94.76,94.64,94.67,2700.0
2006-01-23 14:35:00,94.67,94.67,94.46,94.62,4200.0,94.67,94.67,94.46,94.62,4200.0
2006-01-23 14:40:00,94.6,94.61,94.56,94.56,1800.0,94.6,94.61,94.56,94.56,1800.0
2006-01-23 14:45:00,94.56,94.66,94.54,94.66,3000.0,94.56,94.66,94.54,94.66,3000.0
2006-01-23 14:50:00,94.66,94.66,94.53,94.53,1900.0,94.66,94.66,94.53,94.53,1900.0
2006-01-23 14:55:00,94.52,94.63,94.42,94.6,3900.0,94.52,94.63,94.42,94.6,3900.0
2006-01-23 15:00:00,94.65,94.66,94.61,94.63,4700.0,94.65,94.66,94.61,94.63,4700.0
2006-01-23 15:05:00,94.62,94.71,94.61,94.7,5400.0,94.62,94.71,94.61,94.7,5400.0
2006-01-23 15:10:00,94.67,94.68,94.59,94.59,8000.0,94.67,94.68,94.59,94.59,8000.0
2006-01-23 15:15:00,94.64,94.67,94.62,94.64,2400.0,94.64,94.67,94.62,94.64,2400.0
2006-01-23 15:20:00,94.64,94.69,94.51,94.69,3900.0,94.64,94.69,94.51,94.69,3900.0
2006-01-23 15:25:00,94.69,94.69,94.56,94.56,1700.0,94.69,94.69,94.56,94.56,1700.0
2006-01-23 15:30:00,94.56,94.6,94.55,94.56,4900.0,94.56,94.6,94.55,94.56,4900.0
2006-01-23 15:35:00,94.56,94.57,94.51,94.51,3900.0,94.56,94.57,94.51,94.51,3900.0
2006-01-23 15:40:00,94.52,94.56,94.43,94.48,6700.0,94.52,94.56,94.43,94.48,6700.0
2006-01-23 15:45:00,94.48,94.5,94.4,94.45,6300.0,94.48,94.5,94.4,94.45,6300.0
2006-01-23 15:50:00,94.46,94.53,94.36,94.41,7000.0,94.46,94.53,94.36,94.41,7000.0
2006-01-23 15:55:00,94.36,94.48,94.36,94.48,10000.0,94.36,94.48,94.36,94.48,10000.0
2006-01-24 09:30:00,94.7,94.92,94.69,94.92,5500.0,94.7,94.92,94.69,94.92,5500.0
2006-01-24 09:35:00,94.7,94.93,94.7,94.93,3000.0,94.7,94.93,94.7,94.93,3000.0
2006-01-24 09:40:00,94.77,94.94,94.77,94.9,2700.0,94.77,94.94,94.77,94.9,2700.0
2006-01-24 09:45:00,94.91,95.1,94.91,94.99,3400.0,94.91,95.1,94.91,94.99,3400.0
2006-01-24 09:50:00,95.05,95.2,95.0,95.17,21800.0,95.05,95.2,95.0,95.17,21800.0
2006-01-24 09:55:00,95.17,95.17,95.04,95.04,200.0,95.17,95.17,95.04,95.04,200.0
2006-01-24 10:00:00,95.16,95.16,94.9,94.91,3000.0,95.16,95.16,94.9,94.91,3000.0
2006-01-24 10:05:00,94.91,94.91,94.87,94.9,3300.0,94.91,94.91,94.87,94.9,3300.0
2006-01-24 10:10:00,94.9,95.03,94.9,94.99,3400.0,94.9,95.03,94.9,94.99,3400.0
2006-01-24 10:15:00,95.01,95.07,95.01,95.07,1700.0,95.01,95.07,95.01,95.07,1700.0
2006-01-24 10:20:00,95.12,95.28,95.12,95.23,4200.0,95.12,95.28,95.12,95.23,4200.0
2006-01-24 10:25:00,95.23,95.23,95.12,95.12,1300.0,95.23,95.23,95.12,95.12,1300.0
2006-01-24 10:30:00,95.12,95.13,95.06,95.06,900.0,95.12,95.13,95.06,95.06,900.0
2006-01-24 10:35:00,95.05,95.06,95.03,95.04,3700.0,95.05,95.06,95.03,95.04,3700.0
2006-01-24 10:40:00,95.02,95.02,94.99,94.99,1300.0,95.02,95.02,94.99,94.99,1300.0
2006-01-24 10:45:00,95.0,95.05,94.99,94.99,125000.0,95.0,95.05,94.99,94.99,125000.0
2006-01-24 10:50:00,94.99,95.01,94.87,94.87,6500.0,94.99,95.01,94.87,94.87,6500.0
2006-01-24 10:55:00,94.85,94.86,94.67,94.67,8200.0,94.85,94.86,94.67,94.67,8200.0
2006-01-24 11:00:00,94.65,94.69,94.59,94.69,4500.0,94.65,94.69,94.59,94.69,4500.0
2006-01-24 11:05:00,94.67,94.7,94.6,94.68,8000.0,94.67,94.7,94.6,94.68,8000.0
2006-01-24 11:10:00,94.68,94.92,94.68,94.92,6700.0,94.68,94.92,94.68,94.92,6700.0
2006-01-24 11:15:00,94.93,94.98,94.88,94.97,11800.0,94.93,94.98,94.88,94.97,11800.0
2006-01-24 11:20:00,94.99,95.1,94.99,95.07,4600.0,94.99,95.1,94.99,95.07,4600.0
2006-01-24 11:25:00,95.05,95.05,94.95,94.96,1800.0,95.05,95.05,94.95,94.96,1800.0
2006-01-24 11:30:00,94.96,95.02,94.93,94.93,2200.0,94.96,95.02,94.93,94.93,2200.0
2006-01-24 11:35:00,94.94,94.94,94.83,94.83,1300.0,94.94,94.94,94.83,94.83,1300.0
2006-01-24 11:40:00,94.82,94.95,94.81,94.95,2600.0,94.82,94.95,94.81,94.95,2600.0
2006-01-24 11:45:00,94.95,94.95,94.9,94.95,2700.0,94.95,94.95,94.9,94.95,2700.0
2006-01-24 11:50:00,94.95,95.03,94.95,95.03,500.0,94.95,95.03,94.95,95.03,500.0
2006-01-24 11:55:00,95.02,95.02,94.95,94.96,1000.0,95.02,95.02,94.95,94.96,1000.0
2006-01-24 12:00:00,94.95,95.03,94.95,94.98,2300.0,94.95,95.03,94.95,94.98,2300.0
2006-01-24 12:05:00,94.98,94.98,94.95,94.97,2700.0,94.98,94.98,94.95,94.97,2700.0
2006-01-24 12:10:00,95.0,95.08,95.0,95.0,1300.0,95.0,95.08,95.0,95.0,1300.0
2006-01-24 12:15:00,94.96,94.96,94.86,94.91,3900.0,94.96,94.96,94.86,94.91,3900.0
2006-01-24 12:20:00,94.91,94.96,94.85,94.96,3800.0,94.91,94.96,94.85,94.96,3800.0
2006-01-24 12:25:00,95.01,95.15,95.01,95.13,3900.0,95.01,95.15,95.01,95.13,3900.0
2006-01-24 12:30:00,95.13,95.14,95.09,95.14,1100.0,95.13,95.14,95.09,95.14,1100.0
2006-01-24 12:35:00,95.16,95.31,95.16,95.31,1300.0,95.16,95.31,95.16,95.31,1300.0
2006-01-24 12:40:00,95.32,95.32,95.16,95.18,3500.0,95.32,95.32,95.16,95.18,3500.0
2006-01-24 12:45:00,95.19,95.26,95.14,95.21,4400.0,95.19,95.26,95.14,95.21,4400.0
2006-01-24 12:50:00,95.21,95.47,95.21,95.47,1600.0,95.21,95.47,95.21,95.47,1600.0
2006-01-24 12:55:00,95.46,95.46,95.3,95.31,2700.0,95.46,95.46,95.3,95.31,2700.0
2006-01-24 13:00:00,95.3,95.31,95.29,95.31,1500.0,95.3,95.31,95.29,95.31,1500.0
2006-01-24 13:05:00,95.32,95.34,95.14,95.15,1500.0,95.32,95.34,95.14,95.15,1500.0
2006-01-24 13:10:00,95.13,95.25,95.11,95.25,2500.0,95.13,95.25,95.11,95.25,2500.0
2006-01-24 13:15:00,95.17,95.24,95.17,95.24,1400.0,95.17,95.24,95.17,95.24,1400.0
2006-01-24 13:20:00,95.25,95.3,95.25,95.26,300.0,95.25,95.3,95.25,95.26,300.0
2006-01-24 13:25:00,95.27,95.38,95.27,95.38,600.0,95.27,95.38,95.27,95.38,600.0
2006-01-24 13:30:00,95.38,95.46,95.35,95.37,4300.0,95.38,95.46,95.35,95.37,4300.0
2006-01-24 13:35:00,95.33,95.35,95.31,95.31,8500.0,95.33,95.35,95.31,95.31,8500.0
2006-01-24 13:40:00,95.27,95.27,95.04,95.06,4100.0,95.27,95.27,95.04,95.06,4100.0
2006-01-24 13:45:00,95.04,95.26,94.98,95.24,16700.0,95.04,95.26,94.98,95.24,16700.0
2006-01-24 13:50:00,95.19,95.25,95.16,95.22,7200.0,95.19,95.25,95.16,95.22,7200.0
2006-01-24 13:55:00,95.23,95.39,95.18,95.39,900.0,95.23,95.39,95.18,95.39,900.0
2006-01-24 14:00:00,95.39,95.56,95.39,95.53,17600.0,95.39,95.56,95.39,95.53,17600.0
2006-01-24 14:05:00,95.54,95.59,95.47,95.59,3700.0,95.54,95.59,95.47,95.59,3700.0
2006-01-24 14:10:00,95.63,95.78,95.59,95.71,3800.0,95.63,95.78,95.59,95.71,3800.0
2006-01-24 14:15:00,95.7,95.79,95.67,95.79,3500.0,95.7,95.79,95.67,95.79,3500.0
2006-01-24 14:20:00,95.79,95.81,95.64,95.64,14900.0,95.79,95.81,95.64,95.64,14900.0
2006-01-24 14:25:00,95.64,95.64,95.53,95.53,4800.0,95.64,95.64,95.53,95.53,4800.0
2006-01-24 14:30:00,95.55,95.58,95.39,95.39,4700.0,95.55,95.58,95.39,95.39,4700.0
2006-01-24 14:35:00,95.38,95.41,95.2,95.25,10000.0,95.38,95.41,95.2,95.25,10000.0
2006-01-24 14:40:00,95.25,95.39,95.18,95.38,4900.0,95.25,95.39,95.18,95.38,4900.0
2006-01-24 14:45:00,95.39,95.43,95.24,95.26,4800.0,95.39,95.43,95.24,95.26,4800.0
2006-01-24 14:50:00,95.26,95.4,95.16,95.16,3600.0,95.26,95.4,95.16,95.16,3600.0
2006-01-24 14:55:00,95.17,95.28,95.1,95.17,4300.0,95.17,95.28,95.1,95.17,4300.0
2006-01-24 15:00:00,95.17,95.33,95.17,95.31,6800.0,95.17,95.33,95.17,95.31,6800.0
2006-01-24 15:05:00,95.29,95.29,95.04,95.04,3200.0,95.29,95.29,95.04,95.04,3200.0
2006-01-24 15:10:00,95.04,95.09,94.93,94.97,4900.0,95.04,95.09,94.93,94.97,4900.0
2006-01-24 15:15:00,94.97,95.11,94.97,95.1,3500.0,94.97,95.11,94.97,95.1,3500.0
2006-01-24 15:20:00,95.1,95.24,95.1,95.24,5300.0,95.1,95.24,95.1,95.24,5300.0
2006-01-24 15:25:00,95.28,95.37,95.28,95.37,3700.0,95.28,95.37,95.28,95.37,3700.0
2006-01-24 15:30:00,95.35,95.45,95.35,95.4,4700.0,95.35,95.45,95.35,95.4,4700.0
2006-01-24 15:35:00,95.43,95.49,95.38,95.49,2600.0,95.43,95.49,95.38,95.49,2600.0
2006-01-24 15:40:00,95.49,95.72,95.49,95.72,8400.0,95.49,95.72,95.49,95.72,8400.0
2006-01-24 15:45:00,95.7,95.7,95.61,95.61,4200.0,95.7,95.7,95.61,95.61,4200.0
2006-01-24 15:50:00,95.61,95.62,95.56,95.57,6200.0,95.61,95.62,95.56,95.57,6200.0
2006-01-24 15:55:00,95.57,95.62,95.52,95.53,14100.0,95.57,95.62,95.52,95.53,14100.0
2006-01-25 09:30:00,95.72,95.73,95.4,95.47,4300.0,95.72,95.73,95.4,95.47,4300.0
2006-01-25 09:35:00,95.47,95.47,95.26,95.29,2800.0,95.47,95.47,95.26,95.29,2800.0
2006-01-25 09:40:00,95.24,95.26,94.89,95.08,9100.0,95.24,95.26,94.89,95.08,9100.0
2006-01-25 09:45:00,95.11,95.38,95.1,95.33,5300.0,95.11,95.38,95.1,95.33,5300.0
2006-01-25 09:50:00,95.37,95.45,95.34,95.45,4700.0,95.37,95.45,95.34,95.45,4700.0
2006-01-25 09:55:00,95.47,95.52,95.3,95.3,3700.0,95.47,95.52,95.3,95.3,3700.0
2006-01-25 10:00:00,95.35,95.39,95.2,95.35,4000.0,95.35,95.39,95.2,95.35,4000.0
2006-01-25 10:05:00,95.3,95.3,95.1,95.2,4700.0,95.3,95.3,95.1,95.2,4700.0
2006-01-25 10:10:00,95.15,95.17,95.06,95.11,4900.0,95.15,95.17,95.06,95.11,4900.0
2006-01-25 10:15:00,95.12,95.19,95.12,95.12,4300.0,95.12,95.19,95.12,95.12,4300.0
2006-01-25 10:20:00,95.11,95.11,94.75,94.75,13600.0,95.11,95.11,94.75,94.75,13600.0
2006-01-25 10:25:00,94.7,95.04,94.61,95.04,6000.0,94.7,95.04,94.61,95.04,6000.0
2006-01-25 10:30:00,95.0,95.0,94.71,94.71,2600.0,95.0,95.0,94.71,94.71,2600.0
2006-01-25 10:35:00,94.76,94.88,94.76,94.86,4200.0,94.76,94.88,94.76,94.86,4200.0
2006-01-25 10:40:00,94.86,94.92,94.86,94.86,3600.0,94.86,94.92,94.86,94.86,3600.0
2006-01-25 10:45:00,94.9,95.05,94.87,95.03,5000.0,94.9,95.05,94.87,95.03,5000.0
2006-01-25 10:50:00,95.0,95.03,94.91,94.97,3100.0,95.0,95.03,94.91,94.97,3100.0
2006-01-25 10:55:00,94.99,95.2,94.96,95.2,2900.0,94.99,95.2,94.96,95.2,2900.0
2006-01-25 11:00:00,95.19,95.23,95.17,95.17,6800.0,95.19,95.23,95.17,95.17,6800.0
2006-01-25 11:05:00,95.2,95.23,95.14,95.23,1400.0,95.2,95.23,95.14,95.23,1400.0
2006-01-25 11:10:00,95.23,95.24,95.2,95.24,2300.0,95.23,95.24,95.2,95.24,2300.0
2006-01-25 11:15:00,95.2,95.31,95.2,95.31,2000.0,95.2,95.31,95.2,95.31,2000.0
2006-01-25 11:20:00,95.27,95.33,95.25,95.3,2000.0,95.27,95.33,95.25,95.3,2000.0
2006-01-25 11:25:00,95.29,95.32,95.25,95.32,3200.0,95.29,95.32,95.25,95.32,3200.0
2006-01-25 11:30:00,95.32,95.33,95.24,95.24,900.0,95.32,95.33,95.24,95.24,900.0
2006-01-25 11:35:00,95.19,95.19,95.02,95.09,9600.0,95.19,95.19,95.02,95.09,9600.0
2006-01-25 11:40:00,95.1,95.19,95.1,95.1,900.0,95.1,95.19,95.1,95.1,900.0
2006-01-25 11:45:00,95.1,95.1,94.99,95.06,3500.0,95.1,95.1,94.99,95.06,3500.0
2006-01-25 11:50:00,95.0,95.01,94.89,95.01,3500.0,95.0,95.01,94.89,95.01,3500.0
2006-01-25 11:55:00,95.06,95.15,95.06,95.13,2200.0,95.06,95.15,95.06,95.13,2200.0
2006-01-25 12:00:00,95.13,95.13,95.03,95.05,4200.0,95.13,95.13,95.03,95.05,4200.0
2006-01-25 12:05:00,95.04,95.12,95.04,95.12,2200.0,95.04,95.12,95.04,95.12,2200.0
2006-01-25 12:10:00,95.12,95.12,95.0,95.0,4600.0,95.12,95.12,95.0,95.0,4600.0
2006-01-25 12:15:00,95.01,95.01,94.91,94.91,5000.0,95.01,95.01,94.91,94.91,5000.0
2006-01-25 12:20:00,94.94,95.01,94.9,94.93,3000.0,94.94,95.01,94.9,94.93,3000.0
2006-01-25 12:25:00,94.88,94.88,94.5,94.67,14100.0,94.88,94.88,94.5,94.67,14100.0
2006-01-25 12:30:00,94.68,94.85,94.59,94.84,8700.0,94.68,94.85,94.59,94.84,8700.0
2006-01-25 12:35:00,94.86,94.86,94.75,94.75,4800.0,94.86,94.86,94.75,94.75,4800.0
2006-01-25 12:40:00,94.75,94.88,94.74,94.88,3700.0,94.75,94.88,94.74,94.88,3700.0
2006-01-25 12:45:00,94.89,95.03,94.89,95.03,2800.0,94.89,95.03,94.89,95.03,2800.0
2006-01-25 12:50:00,95.06,95.06,94.88,94.92,3300.0,95.06,95.06,94.88,94.92,3300.0
2006-01-25 12:55:00,94.97,95.07,94.97,95.07,1300.0,94.97,95.07,94.97,95.07,1300.0
2006-01-25 13:00:00,95.03,95.03,94.94,94.98,2000.0,95.03,95.03,94.94,94.98,2000.0
2006-01-25 13:05:00,94.96,95.13,94.91,95.04,1900.0,94.96,95.13,94.91,95.04,1900.0
2006-01-25 13:10:00,95.02,95.02,94.9,94.91,2000.0,95.02,95.02,94.9,94.91,2000.0
2006-01-25 13:15:00,94.91,94.96,94.89,94.96,1000.0,94.91,94.96,94.89,94.96,1000.0
2006-01-25 13:20:00,94.96,95.11,94.93,94.93,3100.0,94.96,95.11,94.93,94.93,3100.0
2006-01-25 13:25:00,94.85,94.89,94.82,94.84,1300.0,94.85,94.89,94.82,94.84,1300.0
2006-01-25 13:30:00,94.82,94.9,94.82,94.85,2400.0,94.82,94.9,94.82,94.85,2400.0
2006-01-25 13:35:00,94.86,94.86,94.78,94.78,1800.0,94.86,94.86,94.78,94.78,1800.0
2006-01-25 13:40:00,94.75,94.87,94.74,94.74,5100.0,94.75,94.87,94.74,94.74,5100.0
2006-01-25 13:45:00,94.73,94.73,94.55,94.55,3900.0,94.73,94.73,94.55,94.55,3900.0
2006-01-25 13:50:00,94.57,94.63,94.54,94.59,2400.0,94.57,94.63,94.54,94.59,2400.0
2006-01-25 13:55:00,94.6,94.72,94.57,94.72,2300.0,94.6,94.72,94.57,94.72,2300.0
2006-01-25 14:00:00,94.66,94.69,94.51,94.69,3400.0,94.66,94.69,94.51,94.69,3400.0
2006-01-25 14:05:00,94.63,94.86,94.6,94.86,3700.0,94.63,94.86,94.6,94.86,3700.0
2006-01-25 14:10:00,94.87,95.0,94.87,94.92,3400.0,94.87,95.0,94.87,94.92,3400.0
2006-01-25 14:15:00,94.94,94.96,94.89,94.9,3800.0,94.94,94.96,94.89,94.9,3800.0
2006-01-25 14:20:00,94.9,94.9,94.75,94.76,6700.0,94.9,94.9,94.75,94.76,6700.0
2006-01-25 14:25:00,94.79,94.85,94.59,94.63,4300.0,94.79,94.85,94.59,94.63,4300.0
2006-01-25 14:30:00,94.62,94.66,94.44,94.44,7300.0,94.62,94.66,94.44,94.44,7300.0
2006-01-25 14:35:00,94.47,94.67,94.45,94.67,3400.0,94.47,94.67,94.45,94.67,3400.0
2006-01-25 14:40:00,94.67,94.76,94.63,94.75,8000.0,94.67,94.76,94.63,94.75,8000.0
2006-01-25 14:45:00,94.73,94.76,94.64,94.64,3700.0,94.73,94.76,94.64,94.64,3700.0
2006-01-25 14:50:00,94.62,94.86,94.6,94.85,4900.0,94.62,94.86,94.6,94.85,4900.0
2006-01-25 14:55:00,94.77,94.89,94.76,94.79,5900.0,94.77,94.89,94.76,94.79,5900.0
2006-01-25 15:00:00,94.81,94.91,94.81,94.82,6500.0,94.81,94.91,94.81,94.82,6500.0
2006-01-25 15:05:00,94.81,94.84,94.74,94.75,6100.0,94.81,94.84,94.74,94.75,6100.0
2006-01-25 15:10:00,94.76,94.77,94.64,94.73,4500.0,94.76,94.77,94.64,94.73,4500.0
2006-01-25 15:15:00,94.69,94.74,94.6,94.71,8100.0,94.69,94.74,94.6,94.71,8100.0
2006-01-25 15:20:00,94.71,94.76,94.54,94.57,7400.0,94.71,94.76,94.54,94.57,7400.0
2006-01-25 15:25:00,94.57,94.9,94.57,94.89,16300.0,94.57,94.9,94.57,94.89,16300.0
2006-01-25 15:30:00,94.89,94.91,94.64,94.7,13300.0,94.89,94.91,94.64,94.7,13300.0
2006-01-25 15:35:00,94.69,94.8,94.69,94.72,6100.0,94.69,94.8,94.69,94.72,6100.0
2006-01-25 15:40:00,94.72,94.79,94.68,94.74,10000.0,94.72,94.79,94.68,94.74,10000.0
2006-01-25 15:45:00,94.74,94.8,94.71,94.8,5300.0,94.74,94.8,94.71,94.8,5300.0
2006-01-25 15:50:00,94.85,94.92,94.81,94.83,7100.0,94.85,94.92,94.81,94.83,7100.0
2006-01-25 15:55:00,94.84,95.01,94.84,95.01,15700.0,94.84,95.01,94.84,95.01,15700.0
2006-01-26 09:30:00,95.45,95.45,95.45,95.45,3200.0,95.45,95.45,95.45,95.45,3200.0
2006-01-26 09:35:00,95.49,95.9,95.49,95.77,2500.0,95.49,95.9,95.49,95.77,2500.0
2006-01-26 09:40:00,95.76,95.85,95.53,95.84,3200.0,95.76,95.85,95.53,95.84,3200.0
2006-01-26 09:45:00,95.83,95.83,95.6,95.73,2300.0,95.83,95.83,95.6,95.73,2300.0
2006-01-26 09:50:00,95.72,96.3,95.72,96.08,7700.0,95.72,96.3,95.72,96.08,7700.0
2006-01-26 09:55:00,96.08,96.33,96.08,96.33,3200.0,96.08,96.33,96.08,96.33,3200.0
2006-01-26 10:00:00,96.22,96.37,96.16,96.24,7300.0,96.22,96.37,96.16,96.24,7300.0
2006-01-26 10:05:00,96.35,96.67,96.27,96.67,6200.0,96.35,96.67,96.27,96.67,6200.0
2006-01-26 10:10:00,96.55,96.55,96.29,96.4,3200.0,96.55,96.55,96.29,96.4,3200.0
2006-01-26 10:15:00,96.28,96.4,96.21,96.25,7300.0,96.28,96.4,96.21,96.25,7300.0
2006-01-26 10:20:00,96.33,96.4,96.26,96.27,2600.0,96.33,96.4,96.26,96.27,2600.0
2006-01-26 10:25:00,96.38,96.47,96.3,96.3,3800.0,96.38,96.47,96.3,96.3,3800.0
2006-01-26 10:30:00,96.3,96.43,96.3,96.36,12300.0,96.3,96.43,96.3,96.36,12300.0
2006-01-26 10:35:00,96.36,96.36,96.15,96.15,14400.0,96.36,96.36,96.15,96.15,14400.0
2006-01-26 10:40:00,96.15,96.16,96.0,96.0,13900.0,96.15,96.16,96.0,96.0,13900.0
2006-01-26 10:45:00,96.0,96.15,96.0,96.15,11100.0,96.0,96.15,96.0,96.15,11100.0
2006-01-26 10:50:00,96.09,96.09,96.03,96.08,3400.0,96.09,96.09,96.03,96.08,3400.0
2006-01-26 10:55:00,96.03,96.25,95.95,96.18,5900.0,96.03,96.25,95.95,96.18,5900.0
2006-01-26 11:00:00,96.17,96.17,95.95,96.14,6500.0,96.17,96.17,95.95,96.14,6500.0
2006-01-26 11:05:00,96.13,96.15,95.97,95.97,4300.0,96.13,96.15,95.97,95.97,4300.0
2006-01-26 11:10:00,96.0,96.02,95.96,96.0,8800.0,96.0,96.02,95.96,96.0,8800.0
2006-01-26 11:15:00,96.02,96.02,95.94,95.94,2500.0,96.02,96.02,95.94,95.94,2500.0
2006-01-26 11:20:00,95.95,96.04,95.95,95.99,2000.0,95.95,96.04,95.95,95.99,2000.0
2006-01-26 11:25:00,95.99,95.99,95.89,95.9,3200.0,95.99,95.99,95.89,95.9,3200.0
2006-01-26 11:30:00,95.92,95.93,95.84,95.93,3200.0,95.92,95.93,95.84,95.93,3200.0
2006-01-26 11:35:00,95.92,95.93,95.88,95.88,1300.0,95.92,95.93,95.88,95.88,1300.0
2006-01-26 11:40:00,95.84,95.9,95.77,95.9,2700.0,95.84,95.9,95.77,95.9,2700.0
2006-01-26 11:45:00,95.92,96.12,95.9,96.0,3400.0,95.92,96.12,95.9,96.0,3400.0
2006-01-26 11:50:00,96.0,96.0,95.9,95.91,2400.0,96.0,96.0,95.9,95.91,2400.0
2006-01-26 11:55:00,95.96,96.18,95.96,96.12,1700.0,95.96,96.18,95.96,96.12,1700.0
2006-01-26 12:00:00,96.12,96.3,96.12,96.23,2600.0,96.12,96.3,96.12,96.23,2600.0
2006-01-26 12:05:00,96.22,96.24,96.17,96.17,1600.0,96.22,96.24,96.17,96.17,1600.0
2006-01-26 12:10:00,96.09,96.09,96.0,96.01,4000.0,96.09,96.09,96.0,96.01,4000.0
2006-01-26 12:15:00,96.01,96.01,95.93,95.93,2800.0,96.01,96.01,95.93,95.93,2800.0
2006-01-26 12:20:00,95.91,95.91,95.86,95.91,2500.0,95.91,95.91,95.86,95.91,2500.0
2006-01-26 12:25:00,95.88,95.89,95.87,95.87,1800.0,95.88,95.89,95.87,95.87,1800.0
2006-01-26 12:30:00,95.86,95.86,95.8,95.81,3600.0,95.86,95.86,95.8,95.81,3600.0
2006-01-26 12:35:00,95.83,95.91,95.8,95.82,9800.0,95.83,95.91,95.8,95.82,9800.0
2006-01-26 12:40:00,95.81,95.93,95.78,95.78,2500.0,95.81,95.93,95.78,95.78,2500.0
2006-01-26 12:45:00,95.81,95.83,95.75,95.75,2600.0,95.81,95.83,95.75,95.75,2600.0
2006-01-26 12:50:00,95.72,95.72,95.59,95.6,1700.0,95.72,95.72,95.59,95.6,1700.0
2006-01-26 12:55:00,95.58,95.68,95.58,95.65,5900.0,95.58,95.68,95.58,95.65,5900.0
2006-01-26 13:00:00,95.66,95.76,95.66,95.75,6000.0,95.66,95.76,95.66,95.75,6000.0
2006-01-26 13:05:00,95.74,95.74,95.65,95.69,800.0,95.74,95.74,95.65,95.69,800.0
2006-01-26 13:10:00,95.67,95.71,95.67,95.71,700.0,95.67,95.71,95.67,95.71,700.0
2006-01-26 13:15:00,95.68,95.68,95.63,95.63,2400.0,95.68,95.68,95.63,95.63,2400.0
2006-01-26 13:20:00,95.63,95.63,95.49,95.49,4000.0,95.63,95.63,95.49,95.49,4000.0
2006-01-26 13:25:00,95.52,95.52,95.32,95.32,4500.0,95.52,95.52,95.32,95.32,4500.0
2006-01-26 13:30:00,95.34,95.51,95.3,95.43,3300.0,95.34,95.51,95.3,95.43,3300.0
2006-01-26 13:35:00,95.43,95.45,95.36,95.43,1500.0,95.43,95.45,95.36,95.43,1500.0
2006-01-26 13:40:00,95.36,95.37,95.25,95.29,2600.0,95.36,95.37,95.25,95.29,2600.0
2006-01-26 13:45:00,95.29,95.33,95.25,95.33,2400.0,95.29,95.33,95.25,95.33,2400.0
2006-01-26 13:50:00,95.36,95.43,95.25,95.25,4800.0,95.36,95.43,95.25,95.25,4800.0
2006-01-26 13:55:00,95.26,95.27,95.2,95.23,2100.0,95.26,95.27,95.2,95.23,2100.0
2006-01-26 14:00:00,95.26,95.4,95.23,95.35,1900.0,95.26,95.4,95.23,95.35,1900.0
2006-01-26 14:05:00,95.32,95.4,95.32,95.38,2500.0,95.32,95.4,95.32,95.38,2500.0
2006-01-26 14:10:00,95.35,95.35,95.17,95.17,2800.0,95.35,95.35,95.17,95.17,2800.0
2006-01-26 14:15:00,95.18,95.19,95.14,95.14,4800.0,95.18,95.19,95.14,95.14,4800.0
2006-01-26 14:20:00,95.14,95.2,95.07,95.2,9000.0,95.14,95.2,95.07,95.2,9000.0
2006-01-26 14:25:00,95.15,95.15,95.03,95.04,1000.0,95.15,95.15,95.03,95.04,1000.0
2006-01-26 14:30:00,95.03,95.03,94.95,94.97,4900.0,95.03,95.03,94.95,94.97,4900.0
2006-01-26 14:35:00,94.96,94.96,94.92,94.93,3100.0,94.96,94.96,94.92,94.93,3100.0
2006-01-26 14:40:00,94.9,94.96,94.84,94.96,7400.0,94.9,94.96,94.84,94.96,7400.0
2006-01-26 14:45:00,94.96,94.96,94.92,94.94,4800.0,94.96,94.96,94.92,94.94,4800.0
2006-01-26 14:50:00,94.94,95.03,94.92,95.03,6400.0,94.94,95.03,94.92,95.03,6400.0
2006-01-26 14:55:00,95.01,95.01,94.97,94.99,5100.0,95.01,95.01,94.97,94.99,5100.0
2006-01-26 15:00:00,95.0,95.0,94.97,94.99,5600.0,95.0,95.0,94.97,94.99,5600.0
2006-01-26 15:05:00,95.01,95.08,94.91,94.91,7000.0,95.01,95.08,94.91,94.91,7000.0
2006-01-26 15:10:00,94.92,94.96,94.82,94.82,4900.0,94.92,94.96,94.82,94.82,4900.0
2006-01-26 15:15:00,94.84,94.97,94.82,94.88,4800.0,94.84,94.97,94.82,94.88,4800.0
2006-01-26 15:20:00,94.88,94.94,94.79,94.94,11200.0,94.88,94.94,94.79,94.94,11200.0
2006-01-26 15:25:00,94.87,95.08,94.87,94.96,5000.0,94.87,95.08,94.87,94.96,5000.0
2006-01-26 15:30:00,94.95,95.07,94.95,95.06,5000.0,94.95,95.07,94.95,95.06,5000.0
2006-01-26 15:35:00,95.06,95.07,95.01,95.01,12400.0,95.06,95.07,95.01,95.01,12400.0
2006-01-26 15:40:00,95.0,95.0,94.92,94.92,6000.0,95.0,95.0,94.92,94.92,6000.0
2006-01-26 15:45:00,94.91,94.96,94.91,94.95,9300.0,94.91,94.96,94.91,94.95,9300.0
2006-01-26 15:50:00,94.97,94.97,94.89,94.89,10700.0,94.97,94.97,94.89,94.89,10700.0
2006-01-26 15:55:00,94.89,94.95,94.88,94.95,13600.0,94.89,94.95,94.88,94.95,13600.0
2006-01-27 09:30:00,94.86,95.0,94.8,94.8,8100.0,94.86,95.0,94.8,94.8,8100.0
2006-01-27 09:35:00,94.8,95.05,94.8,94.99,23100.0,94.8,95.05,94.8,94.99,23100.0
2006-01-27 09:40:00,94.96,95.1,94.95,95.0,15300.0,94.96,95.1,94.95,95.0,15300.0
2006-01-27 09:45:00,94.95,95.01,94.95,95.0,10000.0,94.95,95.01,94.95,95.0,10000.0
2006-01-27 09:50:00,95.01,95.04,94.98,95.03,10500.0,95.01,95.04,94.98,95.03,10500.0
2006-01-27 09:55:00,95.03,95.03,95.0,95.0,4400.0,95.03,95.03,95.0,95.0,4400.0
2006-01-27 10:00:00,94.99,95.05,94.98,95.05,4000.0,94.99,95.05,94.98,95.05,4000.0
2006-01-27 10:05:00,95.05,95.15,95.0,95.1,15900.0,95.05,95.15,95.0,95.1,15900.0
2006-01-27 10:10:00,95.1,95.28,95.07,95.22,7600.0,95.1,95.28,95.07,95.22,7600.0
2006-01-27 10:15:00,95.24,95.31,95.22,95.3,13100.0,95.24,95.31,95.22,95.3,13100.0
2006-01-27 10:20:00,95.33,95.33,95.2,95.2,3400.0,95.33,95.33,95.2,95.2,3400.0
2006-01-27 10:25:00,95.18,95.24,94.98,94.99,9800.0,95.18,95.24,94.98,94.99,9800.0
2006-01-27 10:30:00,94.97,95.02,94.95,95.02,9400.0,94.97,95.02,94.95,95.02,9400.0
2006-01-27 10:35:00,95.02,95.28,95.02,95.28,10900.0,95.02,95.28,95.02,95.28,10900.0
2006-01-27 10:40:00,95.28,95.34,95.27,95.31,9900.0,95.28,95.34,95.27,95.31,9900.0
2006-01-27 10:45:00,95.32,95.33,95.24,95.29,11800.0,95.32,95.33,95.24,95.29,11800.0
2006-01-27 10:50:00,95.28,95.46,95.27,95.46,6000.0,95.28,95.46,95.27,95.46,6000.0
2006-01-27 10:55:00,95.55,95.7,95.5,95.63,7100.0,95.55,95.7,95.5,95.63,7100.0
2006-01-27 11:00:00,95.63,95.65,95.55,95.56,7400.0,95.63,95.65,95.55,95.56,7400.0
2006-01-27 11:05:00,95.57,95.78,95.57,95.72,6300.0,95.57,95.78,95.57,95.72,6300.0
2006-01-27 11:10:00,95.72,95.72,95.65,95.7,3600.0,95.72,95.72,95.65,95.7,3600.0
2006-01-27 11:15:00,95.68,95.89,95.68,95.89,32000.0,95.68,95.89,95.68,95.89,32000.0
2006-01-27 11:20:00,95.89,95.89,95.79,95.81,1500.0,95.89,95.89,95.79,95.81,1500.0
2006-01-27 11:25:00,95.81,95.98,95.81,95.98,3400.0,95.81,95.98,95.81,95.98,3400.0
2006-01-27 11:30:00,95.91,96.15,95.91,96.15,7400.0,95.91,96.15,95.91,96.15,7400.0
2006-01-27 11:35:00,96.17,96.23,96.11,96.23,3100.0,96.17,96.23,96.11,96.23,3100.0
2006-01-27 11:40:00,96.23,96.26,96.23,96.26,6600.0,96.23,96.26,96.23,96.26,6600.0
2006-01-27 11:45:00,96.25,96.27,96.24,96.24,15500.0,96.25,96.27,96.24,96.24,15500.0
2006-01-27 11:50:00,96.25,96.41,96.25,96.4,3900.0,96.25,96.41,96.25,96.4,3900.0
2006-01-27 11:55:00,96.44,96.44,96.34,96.35,6000.0,96.44,96.44,96.34,96.35,6000.0
2006-01-27 12:00:00,96.35,96.35,96.15,96.15,6300.0,96.35,96.35,96.15,96.15,6300.0
2006-01-27 12:05:00,96.14,96.14,96.05,96.06,4700.0,96.14,96.14,96.05,96.06,4700.0
2006-01-27 12:10:00,96.07,96.09,96.07,96.09,800.0,96.07,96.09,96.07,96.09,800.0
2006-01-27 12:15:00,96.09,96.14,96.06,96.08,2400.0,96.09,96.14,96.06,96.08,2400.0
2006-01-27 12:20:00,96.14,96.15,96.09,96.11,3500.0,96.14,96.15,96.09,96.11,3500.0
2006-01-27 12:25:00,96.1,96.35,96.07,96.35,8600.0,96.1,96.35,96.07,96.35,8600.0
2006-01-27 12:30:00,96.36,96.43,96.35,96.36,3300.0,96.36,96.43,96.35,96.36,3300.0
2006-01-27 12:35:00,96.35,96.35,96.19,96.19,4200.0,96.35,96.35,96.19,96.19,4200.0
2006-01-27 12:40:00,96.2,96.2,96.12,96.13,7000.0,96.2,96.2,96.12,96.13,7000.0
2006-01-27 12:45:00,96.11,96.18,96.1,96.13,4100.0,96.11,96.18,96.1,96.13,4100.0
2006-01-27 12:50:00,96.11,96.14,96.01,96.05,5600.0,96.11,96.14,96.01,96.05,5600.0
2006-01-27 12:55:00,96.06,96.13,96.02,96.05,9300.0,96.06,96.13,96.02,96.05,9300.0
2006-01-27 13:00:00,96.05,96.1,96.04,96.1,4600.0,96.05,96.1,96.04,96.1,4600.0
2006-01-27 13:05:00,96.07,96.12,96.04,96.06,5300.0,96.07,96.12,96.04,96.06,5300.0
2006-01-27 13:10:00,96.1,96.11,96.06,96.1,2900.0,96.1,96.11,96.06,96.1,2900.0
2006-01-27 13:15:00,96.05,96.1,96.01,96.01,9400.0,96.05,96.1,96.01,96.01,9400.0
2006-01-27 13:20:00,96.01,96.01,95.89,95.99,9500.0,96.01,96.01,95.89,95.99,9500.0
2006-01-27 13:25:00,95.99,96.0,95.93,96.0,13100.0,95.99,96.0,95.93,96.0,13100.0
2006-01-27 13:30:00,96.02,96.02,95.98,95.98,1300.0,96.02,96.02,95.98,95.98,1300.0
2006-01-27 13:35:00,95.95,95.95,95.74,95.78,2000.0,95.95,95.95,95.74,95.78,2000.0
2006-01-27 13:40:00,95.78,95.81,95.72,95.81,2200.0,95.78,95.81,95.72,95.81,2200.0
2006-01-27 13:45:00,95.82,95.84,95.71,95.71,2500.0,95.82,95.84,95.71,95.71,2500.0
2006-01-27 13:50:00,95.7,95.78,95.69,95.78,2300.0,95.7,95.78,95.69,95.78,2300.0
2006-01-27 13:55:00,95.78,95.84,95.65,95.68,6700.0,95.78,95.84,95.65,95.68,6700.0
2006-01-27 14:00:00,95.68,95.75,95.59,95.63,4300.0,95.68,95.75,95.59,95.63,4300.0
2006-01-27 14:05:00,95.61,95.64,95.53,95.54,2400.0,95.61,95.64,95.53,95.54,2400.0
2006-01-27 14:10:00,95.55,95.61,95.55,95.57,2200.0,95.55,95.61,95.55,95.57,2200.0
2006-01-27 14:15:00,95.56,95.65,95.54,95.65,3400.0,95.56,95.65,95.54,95.65,3400.0
2006-01-27 14:20:00,95.68,95.8,95.68,95.79,11300.0,95.68,95.8,95.68,95.79,11300.0
2006-01-27 14:25:00,95.8,95.85,95.79,95.84,6500.0,95.8,95.85,95.79,95.84,6500.0
2006-01-27 14:30:00,95.88,95.9,95.76,95.77,6700.0,95.88,95.9,95.76,95.77,6700.0
2006-01-27 14:35:00,95.77,95.79,95.72,95.76,3000.0,95.77,95.79,95.72,95.76,3000.0
2006-01-27 14:40:00,95.82,95.87,95.82,95.85,1200.0,95.82,95.87,95.82,95.85,1200.0
2006-01-27 14:45:00,95.84,95.84,95.79,95.81,2900.0,95.84,95.84,95.79,95.81,2900.0
2006-01-27 14:50:00,95.82,95.91,95.82,95.83,6200.0,95.82,95.91,95.82,95.83,6200.0
2006-01-27 14:55:00,95.76,95.79,95.75,95.79,3100.0,95.76,95.79,95.75,95.79,3100.0
2006-01-27 15:00:00,95.83,95.91,95.83,95.87,1900.0,95.83,95.91,95.83,95.87,1900.0
2006-01-27 15:05:00,95.86,95.9,95.8,95.9,5300.0,95.86,95.9,95.8,95.9,5300.0
2006-01-27 15:10:00,95.9,96.0,95.84,95.99,13100.0,95.9,96.0,95.84,95.99,13100.0
2006-01-27 15:15:00,96.0,96.0,95.86,95.87,10400.0,96.0,96.0,95.86,95.87,10400.0
2006-01-27 15:20:00,95.85,96.05,95.83,96.0,12000.0,95.85,96.05,95.83,96.0,12000.0
2006-01-27 15:25:00,96.0,96.02,95.94,95.94,8800.0,96.0,96.02,95.94,95.94,8800.0
2006-01-27 15:30:00,95.97,96.06,95.97,96.0,10600.0,95.97,96.06,95.97,96.0,10600.0
2006-01-27 15:35:00,96.0,96.15,95.99,96.08,35700.0,96.0,96.15,95.99,96.08,35700.0
2006-01-27 15:40:00,96.08,96.1,96.05,96.06,64000.0,96.08,96.1,96.05,96.06,64000.0
2006-01-27 15:45:00,96.06,96.06,95.9,96.03,107200.0,96.06,96.06,95.9,96.03,107200.0
2006-01-27 15:50:00,96.03,96.05,95.87,95.9,12100.0,96.03,96.05,95.87,95.9,12100.0
2006-01-27 15:55:00,95.89,95.89,95.64,95.82,38100.0,95.89,95.89,95.64,95.82,38100.0
2006-01-30 09:30:00,96.13,96.38,96.13,96.33,9200.0,96.13,96.38,96.13,96.33,9200.0
2006-01-30 09:35:00,96.19,96.58,96.18,96.49,6600.0,96.19,96.58,96.18,96.49,6600.0
2006-01-30 09:40:00,96.57,96.66,96.44,96.54,7600.0,96.57,96.66,96.44,96.54,7600.0
2006-01-30 09:45:00,96.61,96.66,96.4,96.5,8100.0,96.61,96.66,96.4,96.5,8100.0
2006-01-30 09:50:00,96.53,96.56,96.45,96.55,7600.0,96.53,96.56,96.45,96.55,7600.0
2006-01-30 09:55:00,96.55,96.65,96.45,96.45,3500.0,96.55,96.65,96.45,96.45,3500.0
2006-01-30 10:00:00,96.44,96.5,96.34,96.35,10300.0,96.44,96.5,96.34,96.35,10300.0
2006-01-30 10:05:00,96.43,96.55,96.37,96.54,6700.0,96.43,96.55,96.37,96.54,6700.0
2006-01-30 10:10:00,96.5,96.69,96.43,96.57,31700.0,96.5,96.69,96.43,96.57,31700.0
2006-01-30 10:15:00,96.57,96.57,96.35,96.35,23300.0,96.57,96.57,96.35,96.35,23300.0
2006-01-30 10:20:00,96.35,96.37,96.27,96.37,7400.0,96.35,96.37,96.27,96.37,7400.0
2006-01-30 10:25:00,96.37,96.37,96.12,96.18,8700.0,96.37,96.37,96.12,96.18,8700.0
2006-01-30 10:30:00,96.18,96.28,96.11,96.28,17900.0,96.18,96.28,96.11,96.28,17900.0
2006-01-30 10:35:00,96.33,96.33,96.1,96.17,12700.0,96.33,96.33,96.1,96.17,12700.0
2006-01-30 10:40:00,96.16,96.21,96.1,96.2,10200.0,96.16,96.21,96.1,96.2,10200.0
2006-01-30 10:45:00,96.18,96.18,96.07,96.07,7700.0,96.18,96.18,96.07,96.07,7700.0
2006-01-30 10:50:00,96.07,96.13,96.0,96.06,10700.0,96.07,96.13,96.0,96.06,10700.0
2006-01-30 10:55:00,96.09,96.25,96.09,96.24,13200.0,96.09,96.25,96.09,96.24,13200.0
2006-01-30 11:00:00,96.24,96.25,96.19,96.24,3600.0,96.24,96.25,96.19,96.24,3600.0
2006-01-30 11:05:00,96.24,96.32,96.23,96.24,3600.0,96.24,96.32,96.23,96.24,3600.0
2006-01-30 11:10:00,96.29,96.41,96.29,96.39,7100.0,96.29,96.41,96.29,96.39,7100.0
2006-01-30 11:15:00,96.37,96.4,96.27,96.27,8600.0,96.37,96.4,96.27,96.27,8600.0
2006-01-30 11:20:00,96.26,96.26,96.12,96.12,3000.0,96.26,96.26,96.12,96.12,3000.0
2006-01-30 11:25:00,96.1,96.27,96.1,96.25,10100.0,96.1,96.27,96.1,96.25,10100.0
2006-01-30 11:30:00,96.28,96.38,96.28,96.37,3600.0,96.28,96.38,96.28,96.37,3600.0
2006-01-30 11:35:00,96.37,96.37,96.3,96.34,3700.0,96.37,96.37,96.3,96.34,3700.0
2006-01-30 11:40:00,96.32,96.32,96.29,96.29,2100.0,96.32,96.32,96.29,96.29,2100.0
2006-01-30 11:45:00,96.3,96.35,96.28,96.3,4600.0,96.3,96.35,96.28,96.3,4600.0
2006-01-30 11:50:00,96.31,96.31,96.27,96.27,3000.0,96.31,96.31,96.27,96.27,3000.0
2006-01-30 11:55:00,96.27,96.27,96.19,96.19,17100.0,96.27,96.27,96.19,96.19,17100.0
2006-01-30 12:00:00,96.19,96.29,96.13,96.29,9700.0,96.19,96.29,96.13,96.29,9700.0
2006-01-30 12:05:00,96.28,96.35,96.28,96.35,15500.0,96.28,96.35,96.28,96.35,15500.0
2006-01-30 12:10:00,96.35,96.39,96.33,96.37,12800.0,96.35,96.39,96.33,96.37,12800.0
2006-01-30 12:15:00,96.37,96.46,96.35,96.39,17700.0,96.37,96.46,96.35,96.39,17700.0
2006-01-30 12:20:00,96.43,96.44,96.37,96.41,3300.0,96.43,96.44,96.37,96.41,3300.0
2006-01-30 12:25:00,96.4,96.46,96.33,96.45,10300.0,96.4,96.46,96.33,96.45,10300.0
2006-01-30 12:30:00,96.45,96.65,96.45,96.57,14300.0,96.45,96.65,96.45,96.57,14300.0
2006-01-30 12:35:00,96.57,96.83,96.57,96.8,17200.0,96.57,96.83,96.57,96.8,17200.0
2006-01-30 12:40:00,96.79,96.89,96.75,96.89,3000.0,96.79,96.89,96.75,96.89,3000.0
2006-01-30 12:45:00,96.81,96.82,96.74,96.77,4200.0,96.81,96.82,96.74,96.77,4200.0
2006-01-30 12:50:00,96.78,96.89,96.74,96.77,4900.0,96.78,96.89,96.74,96.77,4900.0
2006-01-30 12:55:00,96.7,96.74,96.59,96.59,6200.0,96.7,96.74,96.59,96.59,6200.0
2006-01-30 13:00:00,96.63,96.7,96.6,96.65,3000.0,96.63,96.7,96.6,96.65,3000.0
2006-01-30 13:05:00,96.64,96.78,96.64,96.69,4500.0,96.64,96.78,96.64,96.69,4500.0
2006-01-30 13:10:00,96.73,96.73,96.67,96.7,3600.0,96.73,96.73,96.67,96.7,3600.0
2006-01-30 13:15:00,96.68,96.74,96.68,96.69,2900.0,96.68,96.74,96.68,96.69,2900.0
2006-01-30 13:20:00,96.7,96.72,96.53,96.53,3800.0,96.7,96.72,96.53,96.53,3800.0
2006-01-30 13:25:00,96.51,96.56,96.48,96.56,23000.0,96.51,96.56,96.48,96.56,23000.0
2006-01-30 13:30:00,96.55,96.55,96.5,96.55,19900.0,96.55,96.55,96.5,96.55,19900.0
2006-01-30 13:35:00,96.53,96.6,96.5,96.54,15300.0,96.53,96.6,96.5,96.54,15300.0
2006-01-30 13:40:00,96.5,96.57,96.48,96.51,6000.0,96.5,96.57,96.48,96.51,6000.0
2006-01-30 13:45:00,96.51,96.6,96.51,96.59,2700.0,96.51,96.6,96.51,96.59,2700.0
2006-01-30 13:50:00,96.6,96.7,96.6,96.67,5700.0,96.6,96.7,96.6,96.67,5700.0
2006-01-30 13:55:00,96.67,96.74,96.67,96.73,5900.0,96.67,96.74,96.67,96.73,5900.0
2006-01-30 14:00:00,96.73,96.74,96.69,96.73,8900.0,96.73,96.74,96.69,96.73,8900.0
2006-01-30 14:05:00,96.74,96.74,96.59,96.62,12600.0,96.74,96.74,96.59,96.62,12600.0
2006-01-30 14:10:00,96.61,96.64,96.61,96.61,3500.0,96.61,96.64,96.61,96.61,3500.0
2006-01-30 14:15:00,96.62,96.63,96.61,96.61,5400.0,96.62,96.63,96.61,96.61,5400.0
2006-01-30 14:20:00,96.6,96.64,96.6,96.63,12700.0,96.6,96.64,96.6,96.63,12700.0
2006-01-30 14:25:00,96.62,96.67,96.62,96.67,2800.0,96.62,96.67,96.62,96.67,2800.0
2006-01-30 14:30:00,96.67,96.73,96.67,96.72,3000.0,96.67,96.73,96.67,96.72,3000.0
2006-01-30 14:35:00,96.73,96.81,96.7,96.75,15000.0,96.73,96.81,96.7,96.75,15000.0
2006-01-30 14:40:00,96.77,96.83,96.76,96.78,3400.0,96.77,96.83,96.76,96.78,3400.0
2006-01-30 14:45:00,96.78,96.81,96.75,96.75,5100.0,96.78,96.81,96.75,96.75,5100.0
2006-01-30 14:50:00,96.75,96.8,96.73,96.78,8100.0,96.75,96.8,96.73,96.78,8100.0
2006-01-30 14:55:00,96.78,96.8,96.76,96.78,6200.0,96.78,96.8,96.76,96.78,6200.0
2006-01-30 15:00:00,96.78,96.79,96.59,96.59,6800.0,96.78,96.79,96.59,96.59,6800.0
2006-01-30 15:05:00,96.59,96.59,96.48,96.49,26300.0,96.59,96.59,96.48,96.49,26300.0
2006-01-30 15:10:00,96.49,96.54,96.42,96.42,13400.0,96.49,96.54,96.42,96.42,13400.0
2006-01-30 15:15:00,96.43,96.44,96.28,96.31,19600.0,96.43,96.44,96.28,96.31,19600.0
2006-01-30 15:20:00,96.29,96.32,96.26,96.27,10800.0,96.29,96.32,96.26,96.27,10800.0
2006-01-30 15:25:00,96.3,96.36,96.26,96.35,19200.0,96.3,96.36,96.26,96.35,19200.0
2006-01-30 15:30:00,96.36,96.51,96.36,96.49,18600.0,96.36,96.51,96.36,96.49,18600.0
2006-01-30 15:35:00,96.5,96.53,96.48,96.51,12100.0,96.5,96.53,96.48,96.51,12100.0
2006-01-30 15:40:00,96.49,96.5,96.45,96.45,16000.0,96.49,96.5,96.45,96.45,16000.0
2006-01-30 15:45:00,96.45,96.6,96.45,96.58,18300.0,96.45,96.6,96.45,96.58,18300.0
2006-01-30 15:50:00,96.61,96.61,96.54,96.6,17100.0,96.61,96.61,96.54,96.6,17100.0
2006-01-30 15:55:00,96.59,96.64,96.5,96.56,14800.0,96.59,96.64,96.5,96.56,14800.0
2006-01-31 09:30:00,96.67,96.94,96.63,96.91,11900.0,96.67,96.94,96.63,96.91,11900.0
2006-01-31 09:35:00,96.84,97.05,96.74,96.81,17500.0,96.84,97.05,96.74,96.81,17500.0
2006-01-31 09:40:00,96.78,97.13,96.78,96.91,9900.0,96.78,97.13,96.78,96.91,9900.0
2006-01-31 09:45:00,96.91,96.93,96.9,96.9,85000.0,96.91,96.93,96.9,96.9,85000.0
2006-01-31 09:50:00,96.9,97.13,96.9,97.01,5200.0,96.9,97.13,96.9,97.01,5200.0
2006-01-31 09:55:00,97.0,97.07,96.91,96.92,16900.0,97.0,97.07,96.91,96.92,16900.0
2006-01-31 10:00:00,96.92,97.1,96.87,97.09,11600.0,96.92,97.1,96.87,97.09,11600.0
2006-01-31 10:05:00,97.09,97.2,97.03,97.03,8200.0,97.09,97.2,97.03,97.03,8200.0
2006-01-31 10:10:00,97.04,97.08,97.01,97.05,7300.0,97.04,97.08,97.01,97.05,7300.0
2006-01-31 10:15:00,97.06,97.11,96.97,97.07,21000.0,97.06,97.11,96.97,97.07,21000.0
2006-01-31 10:20:00,97.05,97.05,96.82,97.0,17400.0,97.05,97.05,96.82,97.0,17400.0
2006-01-31 10:25:00,97.0,97.05,96.96,97.05,16600.0,97.0,97.05,96.96,97.05,16600.0
2006-01-31 10:30:00,97.04,97.07,97.0,97.07,13800.0,97.04,97.07,97.0,97.07,13800.0
2006-01-31 10:35:00,97.07,97.09,97.01,97.08,2100.0,97.07,97.09,97.01,97.08,2100.0
2006-01-31 10:40:00,97.09,97.15,97.09,97.13,3300.0,97.09,97.15,97.09,97.13,3300.0
2006-01-31 10:45:00,97.12,97.15,97.1,97.15,9400.0,97.12,97.15,97.1,97.15,9400.0
2006-01-31 10:50:00,97.17,97.25,97.17,97.24,11500.0,97.17,97.25,97.17,97.24,11500.0
2006-01-31 10:55:00,97.24,97.24,97.16,97.17,3500.0,97.24,97.24,97.16,97.17,3500.0
2006-01-31 11:00:00,97.16,97.17,97.15,97.15,3200.0,97.16,97.17,97.15,97.15,3200.0
2006-01-31 11:05:00,97.15,97.15,97.12,97.15,3700.0,97.15,97.15,97.12,97.15,3700.0
2006-01-31 11:10:00,97.12,97.17,97.12,97.15,7400.0,97.12,97.17,97.12,97.15,7400.0
2006-01-31 11:15:00,97.16,97.21,97.15,97.16,19400.0,97.16,97.21,97.15,97.16,19400.0
2006-01-31 11:20:00,97.16,97.16,97.15,97.16,7800.0,97.16,97.16,97.15,97.16,7800.0
2006-01-31 11:25:00,97.16,97.18,97.14,97.15,3300.0,97.16,97.18,97.14,97.15,3300.0
2006-01-31 11:30:00,97.14,97.15,97.12,97.12,3800.0,97.14,97.15,97.12,97.12,3800.0
2006-01-31 11:35:00,97.12,97.13,97.11,97.12,4300.0,97.12,97.13,97.11,97.12,4300.0
2006-01-31 11:40:00,97.12,97.19,97.11,97.18,10900.0,97.12,97.19,97.11,97.18,10900.0
2006-01-31 11:45:00,97.18,97.23,97.16,97.18,8500.0,97.18,97.23,97.16,97.18,8500.0
2006-01-31 11:50:00,97.17,97.23,97.16,97.17,7300.0,97.17,97.23,97.16,97.17,7300.0
2006-01-31 11:55:00,97.16,97.19,97.14,97.18,7200.0,97.16,97.19,97.14,97.18,7200.0
2006-01-31 12:00:00,97.21,97.22,97.18,97.21,14500.0,97.21,97.22,97.18,97.21,14500.0
2006-01-31 12:05:00,97.21,97.38,97.21,97.37,12700.0,97.21,97.38,97.21,97.37,12700.0
2006-01-31 12:10:00,97.37,97.44,97.33,97.33,5000.0,97.37,97.44,97.33,97.33,5000.0
2006-01-31 12:15:00,97.35,97.35,97.23,97.24,4000.0,97.35,97.35,97.23,97.24,4000.0
2006-01-31 12:20:00,97.22,97.3,97.22,97.3,4400.0,97.22,97.3,97.22,97.3,4400.0
2006-01-31 12:25:00,97.3,97.33,97.29,97.31,7300.0,97.3,97.33,97.29,97.31,7300.0
2006-01-31 12:30:00,97.3,97.38,97.3,97.37,14000.0,97.3,97.38,97.3,97.37,14000.0
2006-01-31 12:35:00,97.37,97.51,97.36,97.51,21500.0,97.37,97.51,97.36,97.51,21500.0
2006-01-31 12:40:00,97.51,97.7,97.5,97.64,21500.0,97.51,97.7,97.5,97.64,21500.0
2006-01-31 12:45:00,97.64,97.64,97.54,97.58,5900.0,97.64,97.64,97.54,97.58,5900.0
2006-01-31 12:50:00,97.58,97.62,97.57,97.62,13200.0,97.58,97.62,97.57,97.62,13200.0
2006-01-31 12:55:00,97.62,97.95,97.62,97.94,52600.0,97.62,97.95,97.62,97.94,52600.0
2006-01-31 13:00:00,97.94,97.97,97.85,97.87,16800.0,97.94,97.97,97.85,97.87,16800.0
2006-01-31 13:05:00,97.88,97.91,97.86,97.87,4000.0,97.88,97.91,97.86,97.87,4000.0
2006-01-31 13:10:00,97.88,97.91,97.88,97.89,4100.0,97.88,97.91,97.88,97.89,4100.0
2006-01-31 13:15:00,97.89,97.93,97.85,97.86,12200.0,97.89,97.93,97.85,97.86,12200.0
2006-01-31 13:20:00,97.86,97.93,97.82,97.93,5300.0,97.86,97.93,97.82,97.93,5300.0
2006-01-31 13:25:00,97.9,97.92,97.87,97.87,4000.0,97.9,97.92,97.87,97.87,4000.0
2006-01-31 13:30:00,97.88,97.88,97.71,97.72,15500.0,97.88,97.88,97.71,97.72,15500.0
2006-01-31 13:35:00,97.72,97.78,97.71,97.76,6500.0,97.72,97.78,97.71,97.76,6500.0
2006-01-31 13:40:00,97.76,97.76,97.72,97.73,6700.0,97.76,97.76,97.72,97.73,6700.0
2006-01-31 13:45:00,97.73,97.75,97.73,97.75,4300.0,97.73,97.75,97.73,97.75,4300.0
2006-01-31 13:50:00,97.75,97.82,97.74,97.74,5800.0,97.75,97.82,97.74,97.74,5800.0
2006-01-31 13:55:00,97.74,97.78,97.73,97.77,9700.0,97.74,97.78,97.73,97.77,9700.0
2006-01-31 14:00:00,97.77,97.78,97.74,97.74,9900.0,97.77,97.78,97.74,97.74,9900.0
2006-01-31 14:05:00,97.71,97.71,97.69,97.7,4600.0,97.71,97.71,97.69,97.7,4600.0
2006-01-31 14:10:00,97.69,97.73,97.66,97.7,6400.0,97.69,97.73,97.66,97.7,6400.0
2006-01-31 14:15:00,97.73,97.8,97.71,97.78,21400.0,97.73,97.8,97.71,97.78,21400.0
2006-01-31 14:20:00,97.78,97.78,97.57,97.58,17700.0,97.78,97.78,97.57,97.58,17700.0
2006-01-31 14:25:00,97.58,97.83,97.58,97.79,9900.0,97.58,97.83,97.58,97.79,9900.0
2006-01-31 14:30:00,97.77,97.81,97.73,97.74,7200.0,97.77,97.81,97.73,97.74,7200.0
2006-01-31 14:35:00,97.71,97.78,97.7,97.73,9000.0,97.71,97.78,97.7,97.73,9000.0
2006-01-31 14:40:00,97.73,97.8,97.59,97.64,6600.0,97.73,97.8,97.59,97.64,6600.0
2006-01-31 14:45:00,97.6,97.71,97.59,97.69,5200.0,97.6,97.71,97.59,97.69,5200.0
2006-01-31 14:50:00,97.71,97.74,97.61,97.7,6600.0,97.71,97.74,97.61,97.7,6600.0
2006-01-31 14:55:00,97.7,97.8,97.65,97.66,9300.0,97.7,97.8,97.65,97.66,9300.0
2006-01-31 15:00:00,97.7,97.89,97.7,97.82,14300.0,97.7,97.89,97.7,97.82,14300.0
2006-01-31 15:05:00,97.82,97.85,97.77,97.85,13700.0,97.82,97.85,97.77,97.85,13700.0
2006-01-31 15:10:00,97.85,97.95,97.85,97.89,13600.0,97.85,97.95,97.85,97.89,13600.0
2006-01-31 15:15:00,97.9,97.91,97.84,97.84,7800.0,97.9,97.91,97.84,97.84,7800.0
2006-01-31 15:20:00,97.84,97.94,97.84,97.92,10300.0,97.84,97.94,97.84,97.92,10300.0
2006-01-31 15:25:00,97.92,97.98,97.9,97.93,16800.0,97.92,97.98,97.9,97.93,16800.0
2006-01-31 15:30:00,97.93,97.97,97.91,97.91,11900.0,97.93,97.97,97.91,97.91,11900.0
2006-01-31 15:35:00,97.92,97.95,97.88,97.88,17000.0,97.92,97.95,97.88,97.88,17000.0
2006-01-31 15:40:00,97.88,97.94,97.86,97.87,21900.0,97.88,97.94,97.86,97.87,21900.0
2006-01-31 15:45:00,97.88,97.88,97.74,97.76,16700.0,97.88,97.88,97.74,97.76,16700.0
2006-01-31 15:50:00,97.77,97.82,97.72,97.8,9700.0,97.77,97.82,97.72,97.8,9700.0
2006-01-31 15:55:00,97.8,97.8,97.72,97.75,14600.0,97.8,97.8,97.72,97.75,14600.0
2006-02-01 09:30:00,98.2,98.5,98.2,98.29,22500.0,98.2,98.5,98.2,98.29,22500.0
2006-02-01 09:35:00,98.29,98.36,98.05,98.12,8700.0,98.29,98.36,98.05,98.12,8700.0
2006-02-01 09:40:00,98.11,98.2,98.05,98.05,5500.0,98.11,98.2,98.05,98.05,5500.0
2006-02-01 09:45:00,97.92,98.11,97.87,98.05,5700.0,97.92,98.11,97.87,98.05,5700.0
2006-02-01 09:50:00,98.05,98.15,98.02,98.09,6300.0,98.05,98.15,98.02,98.09,6300.0
2006-02-01 09:55:00,98.04,98.04,97.87,97.87,3500.0,98.04,98.04,97.87,97.87,3500.0
2006-02-01 10:00:00,97.82,97.82,97.72,97.72,3800.0,97.82,97.82,97.72,97.72,3800.0
2006-02-01 10:05:00,97.72,97.81,97.7,97.81,7000.0,97.72,97.81,97.7,97.81,7000.0
2006-02-01 10:10:00,97.75,97.77,97.61,97.61,6800.0,97.75,97.77,97.61,97.61,6800.0
2006-02-01 10:15:00,97.61,97.61,97.42,97.55,18100.0,97.61,97.61,97.42,97.55,18100.0
2006-02-01 10:20:00,97.55,97.75,97.5,97.75,7600.0,97.55,97.75,97.5,97.75,7600.0
2006-02-01 10:25:00,97.75,97.88,97.75,97.78,5800.0,97.75,97.88,97.75,97.78,5800.0
2006-02-01 10:30:00,97.78,98.0,97.78,97.98,9500.0,97.78,98.0,97.78,97.98,9500.0
2006-02-01 10:35:00,97.95,97.95,97.89,97.94,12100.0,97.95,97.95,97.89,97.94,12100.0
2006-02-01 10:40:00,97.95,98.06,97.95,98.06,17200.0,97.95,98.06,97.95,98.06,17200.0
2006-02-01 10:45:00,98.09,98.09,98.03,98.03,13000.0,98.09,98.09,98.03,98.03,13000.0
2006-02-01 10:50:00,98.03,98.12,98.03,98.12,7400.0,98.03,98.12,98.03,98.12,7400.0
2006-02-01 10:55:00,98.11,98.11,98.0,98.0,3900.0,98.11,98.11,98.0,98.0,3900.0
2006-02-01 11:00:00,98.0,98.12,98.0,98.07,3300.0,98.0,98.12,98.0,98.07,3300.0
2006-02-01 11:05:00,98.09,98.09,97.98,97.98,5400.0,98.09,98.09,97.98,97.98,5400.0
2006-02-01 11:10:00,97.98,98.02,97.95,97.96,7100.0,97.98,98.02,97.95,97.96,7100.0
2006-02-01 11:15:00,97.95,97.95,97.82,97.82,4500.0,97.95,97.95,97.82,97.82,4500.0
2006-02-01 11:20:00,97.83,97.85,97.75,97.76,6200.0,97.83,97.85,97.75,97.76,6200.0
2006-02-01 11:25:00,97.75,97.76,97.67,97.76,4400.0,97.75,97.76,97.67,97.76,4400.0
2006-02-01 11:30:00,97.82,97.86,97.78,97.78,4600.0,97.82,97.86,97.78,97.78,4600.0
2006-02-01 11:35:00,97.8,97.84,97.7,97.7,7200.0,97.8,97.84,97.7,97.7,7200.0
2006-02-01 11:40:00,97.68,97.7,97.55,97.56,9700.0,97.68,97.7,97.55,97.56,9700.0
2006-02-01 11:45:00,97.57,97.65,97.51,97.64,3100.0,97.57,97.65,97.51,97.64,3100.0
2006-02-01 11:50:00,97.63,97.69,97.58,97.69,7400.0,97.63,97.69,97.58,97.69,7400.0
2006-02-01 11:55:00,97.69,97.78,97.57,97.57,11300.0,97.69,97.78,97.57,97.57,11300.0
2006-02-01 12:00:00,97.61,97.63,97.58,97.62,1300.0,97.61,97.63,97.58,97.62,1300.0
2006-02-01 12:05:00,97.62,97.68,97.6,97.68,5200.0,97.62,97.68,97.6,97.68,5200.0
2006-02-01 12:10:00,97.63,97.68,97.56,97.59,8200.0,97.63,97.68,97.56,97.59,8200.0
2006-02-01 12:15:00,97.59,97.65,97.56,97.6,5200.0,97.59,97.65,97.56,97.6,5200.0
2006-02-01 12:20:00,97.6,97.73,97.6,97.67,1900.0,97.6,97.73,97.6,97.67,1900.0
2006-02-01 12:25:00,97.67,97.87,97.67,97.78,8800.0,97.67,97.87,97.67,97.78,8800.0
2006-02-01 12:30:00,97.86,97.86,97.67,97.67,6200.0,97.86,97.86,97.67,97.67,6200.0
2006-02-01 12:35:00,97.73,97.76,97.65,97.67,5400.0,97.73,97.76,97.65,97.67,5400.0
2006-02-01 12:40:00,97.68,97.72,97.66,97.69,2700.0,97.68,97.72,97.66,97.69,2700.0
2006-02-01 12:45:00,97.71,97.87,97.71,97.85,3300.0,97.71,97.87,97.71,97.85,3300.0
2006-02-01 12:50:00,97.85,97.85,97.7,97.72,3200.0,97.85,97.85,97.7,97.72,3200.0
2006-02-01 12:55:00,97.72,97.74,97.7,97.74,3000.0,97.72,97.74,97.7,97.74,3000.0
2006-02-01 13:00:00,97.72,97.72,97.53,97.53,2600.0,97.72,97.72,97.53,97.53,2600.0
2006-02-01 13:05:00,97.53,97.59,97.5,97.51,3300.0,97.53,97.59,97.5,97.51,3300.0
2006-02-01 13:10:00,97.52,97.55,97.46,97.53,4300.0,97.52,97.55,97.46,97.53,4300.0
2006-02-01 13:15:00,97.51,97.65,97.4,97.4,12700.0,97.51,97.65,97.4,97.4,12700.0
2006-02-01 13:20:00,97.36,97.45,97.31,97.37,2900.0,97.36,97.45,97.31,97.37,2900.0
2006-02-01 13:25:00,97.35,97.54,97.24,97.47,4100.0,97.35,97.54,97.24,97.47,4100.0
2006-02-01 13:30:00,97.46,97.46,97.24,97.27,5200.0,97.46,97.46,97.24,97.27,5200.0
2006-02-01 13:35:00,97.27,97.27,97.13,97.2,3200.0,97.27,97.27,97.13,97.2,3200.0
2006-02-01 13:40:00,97.2,97.23,97.05,97.11,6100.0,97.2,97.23,97.05,97.11,6100.0
2006-02-01 13:45:00,97.16,97.22,97.14,97.22,2500.0,97.16,97.22,97.14,97.22,2500.0
2006-02-01 13:50:00,97.21,97.38,97.21,97.38,2000.0,97.21,97.38,97.21,97.38,2000.0
2006-02-01 13:55:00,97.33,97.33,97.29,97.32,500.0,97.33,97.33,97.29,97.32,500.0
2006-02-01 14:00:00,97.36,97.81,97.36,97.8,11900.0,97.36,97.81,97.36,97.8,11900.0
2006-02-01 14:05:00,97.75,97.78,97.69,97.78,3100.0,97.75,97.78,97.69,97.78,3100.0
2006-02-01 14:10:00,97.79,97.8,97.72,97.72,4400.0,97.79,97.8,97.72,97.72,4400.0
2006-02-01 14:15:00,97.72,97.77,97.66,97.75,4100.0,97.72,97.77,97.66,97.75,4100.0
2006-02-01 14:20:00,97.75,97.75,97.55,97.61,4900.0,97.75,97.75,97.55,97.61,4900.0
2006-02-01 14:25:00,97.61,97.65,97.56,97.64,2400.0,97.61,97.65,97.56,97.64,2400.0
2006-02-01 14:30:00,97.64,97.89,97.64,97.73,12300.0,97.64,97.89,97.64,97.73,12300.0
2006-02-01 14:35:00,97.72,97.92,97.7,97.8,24700.0,97.72,97.92,97.7,97.8,24700.0
2006-02-01 14:40:00,97.77,97.81,97.68,97.74,4100.0,97.77,97.81,97.68,97.74,4100.0
2006-02-01 14:45:00,97.75,97.75,97.49,97.55,5400.0,97.75,97.75,97.49,97.55,5400.0
2006-02-01 14:50:00,97.51,97.66,97.51,97.61,4100.0,97.51,97.66,97.51,97.61,4100.0
2006-02-01 14:55:00,97.6,97.61,97.52,97.6,5000.0,97.6,97.61,97.52,97.6,5000.0
2006-02-01 15:00:00,97.6,97.7,97.6,97.69,4800.0,97.6,97.7,97.6,97.69,4800.0
2006-02-01 15:05:00,97.62,97.62,97.58,97.6,4400.0,97.62,97.62,97.58,97.6,4400.0
2006-02-01 15:10:00,97.62,97.7,97.62,97.7,5800.0,97.62,97.7,97.62,97.7,5800.0
2006-02-01 15:15:00,97.7,97.7,97.56,97.58,6700.0,97.7,97.7,97.56,97.58,6700.0
2006-02-01 15:20:00,97.57,97.6,97.54,97.56,6200.0,97.57,97.6,97.54,97.56,6200.0
2006-02-01 15:25:00,97.55,97.55,97.49,97.53,7800.0,97.55,97.55,97.49,97.53,7800.0
2006-02-01 15:30:00,97.49,97.7,97.49,97.64,9000.0,97.49,97.7,97.49,97.64,9000.0
2006-02-01 15:35:00,97.64,97.64,97.58,97.63,6000.0,97.64,97.64,97.58,97.63,6000.0
2006-02-01 15:40:00,97.61,97.67,97.61,97.67,4900.0,97.61,97.67,97.61,97.67,4900.0
2006-02-01 15:45:00,97.68,97.68,97.55,97.56,8000.0,97.68,97.68,97.55,97.56,8000.0
2006-02-01 15:50:00,97.55,97.63,97.55,97.57,7800.0,97.55,97.63,97.55,97.57,7800.0
2006-02-01 15:55:00,97.63,97.63,97.53,97.58,8300.0,97.63,97.63,97.53,97.58,8300.0
2006-02-02 09:30:00,97.61,97.78,97.5,97.78,5300.0,97.61,97.78,97.5,97.78,5300.0
2006-02-02 09:35:00,97.72,97.72,97.41,97.41,3000.0,97.72,97.72,97.41,97.41,3000.0
2006-02-02 09:40:00,97.41,97.51,97.4,97.47,7700.0,97.41,97.51,97.4,97.47,7700.0
2006-02-02 09:45:00,97.42,97.43,97.36,97.37,3100.0,97.42,97.43,97.36,97.37,3100.0
2006-02-02 09:50:00,97.35,97.36,97.35,97.36,11000.0,97.35,97.36,97.35,97.36,11000.0
2006-02-02 09:55:00,97.37,97.46,97.37,97.45,2100.0,97.37,97.46,97.37,97.45,2100.0
2006-02-02 10:00:00,97.46,97.68,97.46,97.63,6900.0,97.46,97.68,97.46,97.63,6900.0
2006-02-02 10:05:00,97.63,97.7,97.45,97.63,5600.0,97.63,97.7,97.45,97.63,5600.0
2006-02-02 10:10:00,97.63,97.8,97.63,97.72,6600.0,97.63,97.8,97.63,97.72,6600.0
2006-02-02 10:15:00,97.71,97.83,97.67,97.83,7900.0,97.71,97.83,97.67,97.83,7900.0
2006-02-02 10:20:00,97.83,97.95,97.74,97.95,4500.0,97.83,97.95,97.74,97.95,4500.0
2006-02-02 10:25:00,97.9,97.95,97.81,97.81,2000.0,97.9,97.95,97.81,97.81,2000.0
2006-02-02 10:30:00,97.84,97.91,97.71,97.81,5100.0,97.84,97.91,97.71,97.81,5100.0
2006-02-02 10:35:00,97.78,97.8,97.5,97.5,7300.0,97.78,97.8,97.5,97.5,7300.0
2006-02-02 10:40:00,97.49,97.5,97.25,97.3,6600.0,97.49,97.5,97.25,97.3,6600.0
2006-02-02 10:45:00,97.29,97.47,97.28,97.38,3500.0,97.29,97.47,97.28,97.38,3500.0
2006-02-02 10:50:00,97.37,97.38,97.2,97.38,5500.0,97.37,97.38,97.2,97.38,5500.0
2006-02-02 10:55:00,97.38,97.47,97.34,97.34,2600.0,97.38,97.47,97.34,97.34,2600.0
2006-02-02 11:00:00,97.34,97.34,97.09,97.09,10700.0,97.34,97.34,97.09,97.09,10700.0
2006-02-02 11:05:00,97.09,97.09,96.9,97.0,13000.0,97.09,97.09,96.9,97.0,13000.0
2006-02-02 11:10:00,97.01,97.01,96.94,96.94,6200.0,97.01,97.01,96.94,96.94,6200.0
2006-02-02 11:15:00,96.95,96.95,96.92,96.92,3400.0,96.95,96.95,96.92,96.92,3400.0
2006-02-02 11:20:00,96.92,96.99,96.92,96.99,4900.0,96.92,96.99,96.92,96.99,4900.0
2006-02-02 11:25:00,96.97,96.99,96.46,96.56,7900.0,96.97,96.99,96.46,96.56,7900.0
2006-02-02 11:30:00,96.56,96.88,96.52,96.88,13000.0,96.56,96.88,96.52,96.88,13000.0
2006-02-02 11:35:00,96.8,96.9,96.78,96.9,4600.0,96.8,96.9,96.78,96.9,4600.0
2006-02-02 11:40:00,96.9,97.0,96.9,96.95,3600.0,96.9,97.0,96.9,96.95,3600.0
2006-02-02 11:45:00,96.9,96.95,96.89,96.95,1400.0,96.9,96.95,96.89,96.95,1400.0
2006-02-02 11:50:00,96.95,96.95,96.74,96.74,3700.0,96.95,96.95,96.74,96.74,3700.0
2006-02-02 11:55:00,96.77,96.81,96.73,96.73,4900.0,96.77,96.81,96.73,96.73,4900.0
2006-02-02 12:00:00,96.72,96.9,96.72,96.9,4100.0,96.72,96.9,96.72,96.9,4100.0
2006-02-02 12:05:00,96.89,97.0,96.89,97.0,1800.0,96.89,97.0,96.89,97.0,1800.0
2006-02-02 12:10:00,97.02,97.02,96.95,96.96,2600.0,97.02,97.02,96.95,96.96,2600.0
2006-02-02 12:15:00,96.96,97.01,96.95,97.0,4200.0,96.96,97.01,96.95,97.0,4200.0
2006-02-02 12:20:00,97.01,97.01,96.98,96.98,2100.0,97.01,97.01,96.98,96.98,2100.0
2006-02-02 12:25:00,96.88,96.88,96.75,96.75,2000.0,96.88,96.88,96.75,96.75,2000.0
2006-02-02 12:30:00,96.73,96.73,96.7,96.71,4000.0,96.73,96.73,96.7,96.71,4000.0
2006-02-02 12:35:00,96.74,96.79,96.72,96.75,4000.0,96.74,96.79,96.72,96.75,4000.0
2006-02-02 12:40:00,96.74,96.75,96.73,96.75,11800.0,96.74,96.75,96.73,96.75,11800.0
2006-02-02 12:45:00,96.75,96.86,96.71,96.86,3000.0,96.75,96.86,96.71,96.86,3000.0
2006-02-02 12:50:00,96.9,96.95,96.86,96.86,1400.0,96.9,96.95,96.86,96.86,1400.0
2006-02-02 12:55:00,96.81,96.83,96.7,96.7,1000.0,96.81,96.83,96.7,96.7,1000.0
2006-02-02 13:00:00,96.71,96.75,96.7,96.73,3400.0,96.71,96.75,96.7,96.73,3400.0
2006-02-02 13:05:00,96.72,96.75,96.68,96.68,3800.0,96.72,96.75,96.68,96.68,3800.0
2006-02-02 13:10:00,96.67,96.69,96.62,96.64,1100.0,96.67,96.69,96.62,96.64,1100.0
2006-02-02 13:15:00,96.69,96.7,96.61,96.65,2400.0,96.69,96.7,96.61,96.65,2400.0
2006-02-02 13:20:00,96.65,96.77,96.62,96.77,2300.0,96.65,96.77,96.62,96.77,2300.0
2006-02-02 13:25:00,96.79,96.84,96.73,96.73,1500.0,96.79,96.84,96.73,96.73,1500.0
2006-02-02 13:30:00,96.72,96.72,96.58,96.58,3500.0,96.72,96.72,96.58,96.58,3500.0
2006-02-02 13:35:00,96.58,96.71,96.54,96.59,4600.0,96.58,96.71,96.54,96.59,4600.0
2006-02-02 13:40:00,96.62,96.63,96.51,96.58,2700.0,96.62,96.63,96.51,96.58,2700.0
2006-02-02 13:45:00,96.55,96.66,96.55,96.66,1100.0,96.55,96.66,96.55,96.66,1100.0
2006-02-02 13:50:00,96.6,96.6,96.51,96.51,800.0,96.6,96.6,96.51,96.51,800.0
2006-02-02 13:55:00,96.51,96.51,96.39,96.39,2900.0,96.51,96.51,96.39,96.39,2900.0
2006-02-02 14:00:00,96.38,96.4,96.35,96.35,5800.0,96.38,96.4,96.35,96.35,5800.0
2006-02-02 14:05:00,96.35,96.37,96.31,96.36,5600.0,96.35,96.37,96.31,96.36,5600.0
2006-02-02 14:10:00,96.37,96.52,96.37,96.52,10400.0,96.37,96.52,96.37,96.52,10400.0
2006-02-02 14:15:00,96.54,96.54,96.49,96.5,15300.0,96.54,96.54,96.49,96.5,15300.0
2006-02-02 14:20:00,96.5,96.55,96.5,96.5,3400.0,96.5,96.55,96.5,96.5,3400.0
2006-02-02 14:25:00,96.52,96.59,96.5,96.58,5400.0,96.52,96.59,96.5,96.58,5400.0
2006-02-02 14:30:00,96.59,96.63,96.58,96.63,1400.0,96.59,96.63,96.58,96.63,1400.0
2006-02-02 14:35:00,96.74,96.87,96.74,96.84,9100.0,96.74,96.87,96.74,96.84,9100.0
2006-02-02 14:40:00,96.82,96.88,96.82,96.86,5400.0,96.82,96.88,96.82,96.86,5400.0
2006-02-02 14:45:00,96.86,96.86,96.76,96.76,11400.0,96.86,96.86,96.76,96.76,11400.0
2006-02-02 14:50:00,96.76,96.8,96.7,96.8,2400.0,96.76,96.8,96.7,96.8,2400.0
2006-02-02 14:55:00,96.8,96.97,96.8,96.93,7000.0,96.8,96.97,96.8,96.93,7000.0
2006-02-02 15:00:00,96.93,97.01,96.91,97.01,13000.0,96.93,97.01,96.91,97.01,13000.0
2006-02-02 15:05:00,97.02,97.3,97.02,97.15,5900.0,97.02,97.3,97.02,97.15,5900.0
2006-02-02 15:10:00,97.16,97.16,97.12,97.15,3800.0,97.16,97.16,97.12,97.15,3800.0
2006-02-02 15:15:00,97.14,97.21,97.07,97.17,9400.0,97.14,97.21,97.07,97.17,9400.0
2006-02-02 15:20:00,97.16,97.17,97.08,97.08,7900.0,97.16,97.17,97.08,97.08,7900.0
2006-02-02 15:25:00,97.08,97.27,97.08,97.27,7200.0,97.08,97.27,97.08,97.27,7200.0
2006-02-02 15:30:00,97.27,97.27,97.16,97.16,5400.0,97.27,97.27,97.16,97.16,5400.0
2006-02-02 15:35:00,97.2,97.2,97.14,97.15,6500.0,97.2,97.2,97.14,97.15,6500.0
2006-02-02 15:40:00,97.15,97.16,97.03,97.06,7100.0,97.15,97.16,97.03,97.06,7100.0
2006-02-02 15:45:00,97.06,97.2,97.06,97.14,4700.0,97.06,97.2,97.06,97.14,4700.0
2006-02-02 15:50:00,97.13,97.21,97.1,97.16,5600.0,97.13,97.21,97.1,97.16,5600.0
2006-02-02 15:55:00,97.16,97.16,97.0,97.06,9100.0,97.16,97.16,97.0,97.06,9100.0
2006-02-03 09:30:00,96.94,96.94,96.72,96.89,4100.0,96.94,96.94,96.72,96.89,4100.0
2006-02-03 09:35:00,96.86,97.09,96.77,96.9,2500.0,96.86,97.09,96.77,96.9,2500.0
2006-02-03 09:40:00,96.75,97.08,96.75,96.99,3800.0,96.75,97.08,96.75,96.99,3800.0
2006-02-03 09:45:00,97.06,97.06,96.66,96.85,4300.0,97.06,97.06,96.66,96.85,4300.0
2006-02-03 09:50:00,96.89,96.89,96.63,96.63,4200.0,96.89,96.89,96.63,96.63,4200.0
2006-02-03 09:55:00,96.54,96.83,96.47,96.81,5700.0,96.54,96.83,96.47,96.81,5700.0
2006-02-03 10:00:00,96.64,97.04,96.64,96.94,4100.0,96.64,97.04,96.64,96.94,4100.0
2006-02-03 10:05:00,97.02,97.2,97.02,97.05,5900.0,97.02,97.2,97.02,97.05,5900.0
2006-02-03 10:10:00,97.1,97.48,97.02,97.26,9600.0,97.1,97.48,97.02,97.26,9600.0
2006-02-03 10:15:00,97.22,97.22,97.16,97.17,3500.0,97.22,97.22,97.16,97.17,3500.0
2006-02-03 10:20:00,97.13,97.13,96.9,97.02,2900.0,97.13,97.13,96.9,97.02,2900.0
2006-02-03 10:25:00,96.95,96.96,96.75,96.85,6200.0,96.95,96.96,96.75,96.85,6200.0
2006-02-03 10:30:00,96.85,96.9,96.74,96.76,4400.0,96.85,96.9,96.74,96.76,4400.0
2006-02-03 10:35:00,96.8,96.8,96.69,96.73,1100.0,96.8,96.8,96.69,96.73,1100.0
2006-02-03 10:40:00,96.7,96.73,96.46,96.5,3600.0,96.7,96.73,96.46,96.5,3600.0
2006-02-03 10:45:00,96.56,96.75,96.54,96.7,9900.0,96.56,96.75,96.54,96.7,9900.0
2006-02-03 10:50:00,96.76,96.93,96.68,96.93,2300.0,96.76,96.93,96.68,96.93,2300.0
2006-02-03 10:55:00,96.93,97.0,96.91,96.98,3400.0,96.93,97.0,96.91,96.98,3400.0
2006-02-03 11:00:00,96.93,96.98,96.86,96.86,3100.0,96.93,96.98,96.86,96.86,3100.0
2006-02-03 11:05:00,96.84,97.0,96.79,96.97,6200.0,96.84,97.0,96.79,96.97,6200.0
2006-02-03 11:10:00,96.98,96.98,96.75,96.87,3500.0,96.98,96.98,96.75,96.87,3500.0
2006-02-03 11:15:00,96.87,97.0,96.83,97.0,6200.0,96.87,97.0,96.83,97.0,6200.0
2006-02-03 11:20:00,97.0,97.12,96.98,97.07,5400.0,97.0,97.12,96.98,97.07,5400.0
2006-02-03 11:25:00,97.07,97.07,97.03,97.03,1100.0,97.07,97.07,97.03,97.03,1100.0
2006-02-03 11:30:00,96.99,97.02,96.94,97.02,3100.0,96.99,97.02,96.94,97.02,3100.0
2006-02-03 11:35:00,97.07,97.24,97.07,97.17,2100.0,97.07,97.24,97.07,97.17,2100.0
2006-02-03 11:40:00,97.17,97.21,97.13,97.19,2400.0,97.17,97.21,97.13,97.19,2400.0
2006-02-03 11:45:00,97.18,97.25,97.12,97.25,2300.0,97.18,97.25,97.12,97.25,2300.0
2006-02-03 11:50:00,97.24,97.27,97.07,97.14,1900.0,97.24,97.27,97.07,97.14,1900.0
2006-02-03 11:55:00,97.06,97.11,97.06,97.11,3200.0,97.06,97.11,97.06,97.11,3200.0
2006-02-03 12:00:00,97.12,97.18,97.12,97.16,1500.0,97.12,97.18,97.12,97.16,1500.0
2006-02-03 12:05:00,97.16,97.19,97.06,97.1,5600.0,97.16,97.19,97.06,97.1,5600.0
2006-02-03 12:10:00,97.1,97.1,97.0,97.07,8800.0,97.1,97.1,97.0,97.07,8800.0
2006-02-03 12:15:00,97.08,97.08,96.92,96.92,3000.0,97.08,97.08,96.92,96.92,3000.0
2006-02-03 12:20:00,96.94,97.01,96.93,96.94,1600.0,96.94,97.01,96.93,96.94,1600.0
2006-02-03 12:25:00,96.97,96.97,96.84,96.84,1500.0,96.97,96.97,96.84,96.84,1500.0
2006-02-03 12:30:00,96.84,96.84,96.82,96.82,300.0,96.84,96.84,96.82,96.82,300.0
2006-02-03 12:35:00,96.83,96.85,96.7,96.71,4400.0,96.83,96.85,96.7,96.71,4400.0
2006-02-03 12:40:00,96.74,96.8,96.71,96.76,4500.0,96.74,96.8,96.71,96.76,4500.0
2006-02-03 12:45:00,96.76,96.76,96.72,96.73,2400.0,96.76,96.76,96.72,96.73,2400.0
2006-02-03 12:50:00,96.75,96.79,96.67,96.77,4000.0,96.75,96.79,96.67,96.77,4000.0
2006-02-03 12:55:00,96.77,96.79,96.75,96.78,900.0,96.77,96.79,96.75,96.78,900.0
2006-02-03 13:00:00,96.77,96.88,96.77,96.88,2600.0,96.77,96.88,96.77,96.88,2600.0
2006-02-03 13:05:00,96.86,96.86,96.84,96.85,500.0,96.86,96.86,96.84,96.85,500.0
2006-02-03 13:10:00,96.84,96.87,96.79,96.87,3800.0,96.84,96.87,96.79,96.87,3800.0
2006-02-03 13:15:00,96.89,97.12,96.89,96.94,9600.0,96.89,97.12,96.89,96.94,9600.0
2006-02-03 13:20:00,96.97,97.18,96.97,97.07,5100.0,96.97,97.18,96.97,97.07,5100.0
2006-02-03 13:25:00,97.04,97.11,97.02,97.11,2200.0,97.04,97.11,97.02,97.11,2200.0
2006-02-03 13:30:00,97.2,97.27,97.19,97.19,900.0,97.2,97.27,97.19,97.19,900.0
2006-02-03 13:35:00,97.24,97.34,97.21,97.34,1200.0,97.24,97.34,97.21,97.34,1200.0
2006-02-03 13:40:00,97.35,97.36,97.19,97.22,2400.0,97.35,97.36,97.19,97.22,2400.0
2006-02-03 13:45:00,97.19,97.29,97.19,97.28,1600.0,97.19,97.29,97.19,97.28,1600.0
2006-02-03 13:50:00,97.23,97.31,97.23,97.28,2100.0,97.23,97.31,97.23,97.28,2100.0
2006-02-03 13:55:00,97.28,97.36,97.22,97.22,3600.0,97.28,97.36,97.22,97.22,3600.0
2006-02-03 14:00:00,97.25,97.27,97.22,97.26,2800.0,97.25,97.27,97.22,97.26,2800.0
2006-02-03 14:05:00,97.26,97.31,97.22,97.22,2700.0,97.26,97.31,97.22,97.22,2700.0
2006-02-03 14:10:00,97.18,97.26,97.05,97.13,11200.0,97.18,97.26,97.05,97.13,11200.0
2006-02-03 14:15:00,97.08,97.08,96.89,97.05,3500.0,97.08,97.08,96.89,97.05,3500.0
2006-02-03 14:20:00,97.09,97.22,97.09,97.15,4400.0,97.09,97.22,97.09,97.15,4400.0
2006-02-03 14:25:00,97.16,97.18,97.05,97.13,2900.0,97.16,97.18,97.05,97.13,2900.0
2006-02-03 14:30:00,97.11,97.33,97.11,97.31,3600.0,97.11,97.33,97.11,97.31,3600.0
2006-02-03 14:35:00,97.3,97.33,97.26,97.28,4300.0,97.3,97.33,97.26,97.28,4300.0
2006-02-03 14:40:00,97.34,97.36,97.29,97.31,2200.0,97.34,97.36,97.29,97.31,2200.0
2006-02-03 14:45:00,97.31,97.45,97.28,97.44,7000.0,97.31,97.45,97.28,97.44,7000.0
2006-02-03 14:50:00,97.39,97.41,97.34,97.41,2200.0,97.39,97.41,97.34,97.41,2200.0
2006-02-03 14:55:00,97.44,97.44,97.34,97.4,2800.0,97.44,97.44,97.34,97.4,2800.0
2006-02-03 15:00:00,97.4,97.44,97.32,97.32,4400.0,97.4,97.44,97.32,97.32,4400.0
2006-02-03 15:05:00,97.33,97.68,97.33,97.68,6200.0,97.33,97.68,97.33,97.68,6200.0
2006-02-03 15:10:00,97.66,97.66,97.43,97.47,6600.0,97.66,97.66,97.43,97.47,6600.0
2006-02-03 15:15:00,97.44,97.45,97.36,97.4,4400.0,97.44,97.45,97.36,97.4,4400.0
2006-02-03 15:20:00,97.41,97.43,97.36,97.43,3600.0,97.41,97.43,97.36,97.43,3600.0
2006-02-03 15:25:00,97.42,97.42,97.34,97.34,2700.0,97.42,97.42,97.34,97.34,2700.0
2006-02-03 15:30:00,97.35,97.35,97.1,97.11,6500.0,97.35,97.35,97.1,97.11,6500.0
2006-02-03 15:35:00,97.13,97.2,97.12,97.2,5400.0,97.13,97.2,97.12,97.2,5400.0
2006-02-03 15:40:00,97.2,97.21,97.12,97.19,6200.0,97.2,97.21,97.12,97.19,6200.0
2006-02-03 15:45:00,97.21,97.29,97.21,97.21,4300.0,97.21,97.29,97.21,97.21,4300.0
2006-02-03 15:50:00,97.21,97.21,97.09,97.11,5400.0,97.21,97.21,97.09,97.11,5400.0
2006-02-03 15:55:00,97.14,97.3,97.14,97.15,6400.0,97.14,97.3,97.14,97.15,6400.0
2006-02-06 09:30:00,97.19,97.19,96.86,96.86,3300.0,97.19,97.19,96.86,96.86,3300.0
2006-02-06 09:35:00,96.86,97.05,96.77,97.05,4800.0,96.86,97.05,96.77,97.05,4800.0
2006-02-06 09:40:00,97.05,97.15,96.12,96.12,5900.0,97.05,97.15,96.12,96.12,5900.0
2006-02-06 09:45:00,96.12,96.45,96.07,96.34,6700.0,96.12,96.45,96.07,96.34,6700.0
2006-02-06 09:50:00,96.34,96.4,96.1,96.11,3400.0,96.34,96.4,96.1,96.11,3400.0
2006-02-06 09:55:00,96.13,96.14,95.87,95.87,4600.0,96.13,96.14,95.87,95.87,4600.0
2006-02-06 10:00:00,95.63,95.8,95.39,95.77,13500.0,95.63,95.8,95.39,95.77,13500.0
2006-02-06 10:05:00,95.8,95.93,95.75,95.91,10500.0,95.8,95.93,95.75,95.91,10500.0
2006-02-06 10:10:00,95.92,96.16,95.92,96.11,1200.0,95.92,96.16,95.92,96.11,1200.0
2006-02-06 10:15:00,96.11,96.15,96.03,96.13,2500.0,96.11,96.15,96.03,96.13,2500.0
2006-02-06 10:20:00,96.09,96.29,96.09,96.12,6600.0,96.09,96.29,96.09,96.12,6600.0
2006-02-06 10:25:00,96.21,96.24,96.06,96.06,5100.0,96.21,96.24,96.06,96.06,5100.0
2006-02-06 10:30:00,96.04,96.13,96.02,96.13,4300.0,96.04,96.13,96.02,96.13,4300.0
2006-02-06 10:35:00,96.08,96.08,95.96,95.96,3100.0,96.08,96.08,95.96,95.96,3100.0
2006-02-06 10:40:00,96.01,96.08,95.97,96.01,5900.0,96.01,96.08,95.97,96.01,5900.0
2006-02-06 10:45:00,96.0,96.01,95.98,95.98,3000.0,96.0,96.01,95.98,95.98,3000.0
2006-02-06 10:50:00,95.99,96.01,95.92,95.94,11100.0,95.99,96.01,95.92,95.94,11100.0
2006-02-06 10:55:00,95.93,96.09,95.92,96.09,2100.0,95.93,96.09,95.92,96.09,2100.0
2006-02-06 11:00:00,96.09,96.15,96.05,96.15,6600.0,96.09,96.15,96.05,96.15,6600.0
2006-02-06 11:05:00,96.14,96.26,96.14,96.15,3200.0,96.14,96.26,96.14,96.15,3200.0
2006-02-06 11:10:00,96.15,96.25,96.14,96.15,2800.0,96.15,96.25,96.14,96.15,2800.0
2006-02-06 11:15:00,96.13,96.13,96.0,96.04,2700.0,96.13,96.13,96.0,96.04,2700.0
2006-02-06 11:20:00,96.02,96.02,95.96,95.97,3800.0,96.02,96.02,95.96,95.97,3800.0
2006-02-06 11:25:00,96.01,96.04,96.01,96.04,800.0,96.01,96.04,96.01,96.04,800.0
2006-02-06 11:30:00,96.02,96.04,96.0,96.0,1800.0,96.02,96.04,96.0,96.0,1800.0
2006-02-06 11:35:00,96.0,96.02,95.94,95.95,7100.0,96.0,96.02,95.94,95.95,7100.0
2006-02-06 11:40:00,95.92,95.92,95.85,95.86,6400.0,95.92,95.92,95.85,95.86,6400.0
2006-02-06 11:45:00,95.86,95.98,95.86,95.96,2000.0,95.86,95.98,95.86,95.96,2000.0
2006-02-06 11:50:00,95.96,95.96,95.88,95.88,4200.0,95.96,95.96,95.88,95.88,4200.0
2006-02-06 11:55:00,95.88,95.88,95.83,95.83,1900.0,95.88,95.88,95.83,95.83,1900.0
2006-02-06 12:00:00,95.84,96.03,95.84,96.02,10100.0,95.84,96.03,95.84,96.02,10100.0
2006-02-06 12:05:00,96.01,96.03,96.01,96.03,2400.0,96.01,96.03,96.01,96.03,2400.0
2006-02-06 12:10:00,96.02,96.02,95.95,95.99,11300.0,96.02,96.02,95.95,95.99,11300.0
2006-02-06 12:15:00,95.99,96.0,95.99,95.99,4200.0,95.99,96.0,95.99,95.99,4200.0
2006-02-06 12:20:00,95.99,96.03,95.99,96.03,6600.0,95.99,96.03,95.99,96.03,6600.0
2006-02-06 12:25:00,96.02,96.02,95.99,95.99,7500.0,96.02,96.02,95.99,95.99,7500.0
2006-02-06 12:30:00,96.0,96.09,96.0,96.02,6400.0,96.0,96.09,96.0,96.02,6400.0
2006-02-06 12:35:00,96.02,96.02,95.98,96.01,22500.0,96.02,96.02,95.98,96.01,22500.0
2006-02-06 12:40:00,96.0,96.01,95.95,96.01,5300.0,96.0,96.01,95.95,96.01,5300.0
2006-02-06 12:45:00,96.0,96.0,95.97,95.97,3800.0,96.0,96.0,95.97,95.97,3800.0
2006-02-06 12:50:00,95.95,95.95,95.75,95.75,1700.0,95.95,95.95,95.75,95.75,1700.0
2006-02-06 12:55:00,95.75,95.82,95.74,95.8,1900.0,95.75,95.82,95.74,95.8,1900.0
2006-02-06 13:00:00,95.79,95.79,95.58,95.73,6600.0,95.79,95.79,95.58,95.73,6600.0
2006-02-06 13:05:00,95.75,95.82,95.75,95.8,1600.0,95.75,95.82,95.75,95.8,1600.0
2006-02-06 13:10:00,95.81,96.04,95.81,96.01,14100.0,95.81,96.04,95.81,96.01,14100.0
2006-02-06 13:15:00,96.02,96.02,95.9,95.91,1300.0,96.02,96.02,95.9,95.91,1300.0
2006-02-06 13:20:00,95.93,96.02,95.92,95.97,3500.0,95.93,96.02,95.92,95.97,3500.0
2006-02-06 13:25:00,95.97,96.03,95.97,96.03,4800.0,95.97,96.03,95.97,96.03,4800.0
2006-02-06 13:30:00,95.98,95.99,95.91,95.91,1700.0,95.98,95.99,95.91,95.91,1700.0
2006-02-06 13:35:00,95.93,96.0,95.88,95.9,7200.0,95.93,96.0,95.88,95.9,7200.0
2006-02-06 13:40:00,95.9,95.92,95.89,95.92,10200.0,95.9,95.92,95.89,95.92,10200.0
2006-02-06 13:45:00,95.94,95.98,95.94,95.97,2100.0,95.94,95.98,95.94,95.97,2100.0
2006-02-06 13:50:00,95.96,95.96,95.81,95.86,9000.0,95.96,95.96,95.81,95.86,9000.0
2006-02-06 13:55:00,95.86,96.0,95.86,96.0,6700.0,95.86,96.0,95.86,96.0,6700.0
2006-02-06 14:00:00,95.99,95.99,95.54,95.54,10200.0,95.99,95.99,95.54,95.54,10200.0
2006-02-06 14:05:00,95.7,95.7,95.56,95.58,15300.0,95.7,95.7,95.56,95.58,15300.0
2006-02-06 14:10:00,95.64,95.64,95.53,95.57,4500.0,95.64,95.64,95.53,95.57,4500.0
2006-02-06 14:15:00,95.58,95.75,95.56,95.64,6300.0,95.58,95.75,95.56,95.64,6300.0
2006-02-06 14:20:00,95.64,95.91,95.64,95.88,5600.0,95.64,95.91,95.64,95.88,5600.0
2006-02-06 14:25:00,95.89,95.9,95.89,95.9,300.0,95.89,95.9,95.89,95.9,300.0
2006-02-06 14:30:00,95.9,95.95,95.82,95.82,5500.0,95.9,95.95,95.82,95.82,5500.0
2006-02-06 14:35:00,95.87,95.87,95.76,95.8,4300.0,95.87,95.87,95.76,95.8,4300.0
2006-02-06 14:40:00,95.8,95.87,95.77,95.77,7100.0,95.8,95.87,95.77,95.77,7100.0
2006-02-06 14:45:00,95.75,95.75,95.65,95.67,1900.0,95.75,95.75,95.65,95.67,1900.0
2006-02-06 14:50:00,95.66,95.82,95.66,95.68,3300.0,95.66,95.82,95.66,95.68,3300.0
2006-02-06 14:55:00,95.68,95.68,95.64,95.68,3400.0,95.68,95.68,95.64,95.68,3400.0
2006-02-06 15:00:00,95.69,95.9,95.69,95.84,12000.0,95.69,95.9,95.69,95.84,12000.0
2006-02-06 15:05:00,95.84,96.1,95.84,96.08,7900.0,95.84,96.1,95.84,96.08,7900.0
2006-02-06 15:10:00,96.12,96.32,96.12,96.27,4800.0,96.12,96.32,96.12,96.27,4800.0
2006-02-06 15:15:00,96.25,96.27,96.13,96.24,6200.0,96.25,96.27,96.13,96.24,6200.0
2006-02-06 15:20:00,96.26,96.36,96.23,96.31,4800.0,96.26,96.36,96.23,96.31,4800.0
2006-02-06 15:25:00,96.32,96.37,96.3,96.34,5700.0,96.32,96.37,96.3,96.34,5700.0
2006-02-06 15:30:00,96.35,96.49,96.35,96.44,8100.0,96.35,96.49,96.35,96.44,8100.0
2006-02-06 15:35:00,96.43,96.43,96.24,96.29,12600.0,96.43,96.43,96.24,96.29,12600.0
2006-02-06 15:40:00,96.28,96.3,96.24,96.27,9800.0,96.28,96.3,96.24,96.27,9800.0
2006-02-06 15:45:00,96.28,96.45,96.24,96.43,21900.0,96.28,96.45,96.24,96.43,21900.0
2006-02-06 15:50:00,96.44,96.54,96.44,96.49,14900.0,96.44,96.54,96.44,96.49,14900.0
2006-02-06 15:55:00,96.5,96.5,96.39,96.39,10200.0,96.5,96.5,96.39,96.39,10200.0
2006-02-07 09:30:00,96.4,96.66,96.39,96.54,4600.0,96.4,96.66,96.39,96.54,4600.0
2006-02-07 09:35:00,96.55,96.84,96.55,96.73,3800.0,96.55,96.84,96.55,96.73,3800.0
2006-02-07 09:40:00,96.73,97.4,96.58,97.24,9900.0,96.73,97.4,96.58,97.24,9900.0
2006-02-07 09:45:00,97.23,97.5,97.22,97.29,10300.0,97.23,97.5,97.22,97.29,10300.0
2006-02-07 09:50:00,97.27,97.27,97.12,97.15,5000.0,97.27,97.27,97.12,97.15,5000.0
2006-02-07 09:55:00,97.14,97.14,96.99,97.08,4000.0,97.14,97.14,96.99,97.08,4000.0
2006-02-07 10:00:00,97.12,97.15,97.01,97.13,4300.0,97.12,97.15,97.01,97.13,4300.0
2006-02-07 10:05:00,97.15,97.33,97.15,97.28,1800.0,97.15,97.33,97.15,97.28,1800.0
2006-02-07 10:10:00,97.15,97.3,97.06,97.06,4300.0,97.15,97.3,97.06,97.06,4300.0
2006-02-07 10:15:00,97.04,97.07,96.99,96.99,1800.0,97.04,97.07,96.99,96.99,1800.0
2006-02-07 10:20:00,96.92,97.02,96.65,96.71,4600.0,96.92,97.02,96.65,96.71,4600.0
2006-02-07 10:25:00,96.71,96.74,96.62,96.69,3400.0,96.71,96.74,96.62,96.69,3400.0
2006-02-07 10:30:00,96.74,96.75,96.7,96.74,2200.0,96.74,96.75,96.7,96.74,2200.0
2006-02-07 10:35:00,96.74,96.76,96.62,96.65,6800.0,96.74,96.76,96.62,96.65,6800.0
2006-02-07 10:40:00,96.7,96.7,96.49,96.69,11000.0,96.7,96.7,96.49,96.69,11000.0
2006-02-07 10:45:00,96.7,96.75,96.6,96.75,5100.0,96.7,96.75,96.6,96.75,5100.0
2006-02-07 10:50:00,96.76,97.01,96.76,96.85,3900.0,96.76,97.01,96.76,96.85,3900.0
2006-02-07 10:55:00,96.93,97.03,96.84,97.03,1300.0,96.93,97.03,96.84,97.03,1300.0
2006-02-07 11:00:00,97.07,97.31,97.06,97.31,3400.0,97.07,97.31,97.06,97.31,3400.0
2006-02-07 11:05:00,97.27,97.33,97.22,97.25,3000.0,97.27,97.33,97.22,97.25,3000.0
2006-02-07 11:10:00,97.24,97.27,97.21,97.25,2600.0,97.24,97.27,97.21,97.25,2600.0
2006-02-07 11:15:00,97.25,97.29,97.16,97.26,5900.0,97.25,97.29,97.16,97.26,5900.0
2006-02-07 11:20:00,97.25,97.42,97.24,97.26,5500.0,97.25,97.42,97.24,97.26,5500.0
2006-02-07 11:25:00,97.28,97.42,97.25,97.26,4900.0,97.28,97.42,97.25,97.26,4900.0
2006-02-07 11:30:00,97.27,97.28,97.17,97.17,2600.0,97.27,97.28,97.17,97.17,2600.0
2006-02-07 11:35:00,97.25,97.28,97.15,97.16,7200.0,97.25,97.28,97.15,97.16,7200.0
2006-02-07 11:40:00,97.22,97.25,96.96,96.96,3800.0,97.22,97.25,96.96,96.96,3800.0
2006-02-07 11:45:00,96.97,97.07,96.9,96.98,4900.0,96.97,97.07,96.9,96.98,4900.0
2006-02-07 11:50:00,96.98,97.03,96.93,97.01,5700.0,96.98,97.03,96.93,97.01,5700.0
2006-02-07 11:55:00,97.02,97.16,97.01,97.16,2500.0,97.02,97.16,97.01,97.16,2500.0
2006-02-07 12:00:00,97.15,97.15,97.0,97.01,3800.0,97.15,97.15,97.0,97.01,3800.0
2006-02-07 12:05:00,97.0,97.01,96.9,96.96,4900.0,97.0,97.01,96.9,96.96,4900.0
2006-02-07 12:10:00,96.97,97.0,96.81,97.0,11900.0,96.97,97.0,96.81,97.0,11900.0
2006-02-07 12:15:00,97.0,97.02,96.86,97.0,7400.0,97.0,97.02,96.86,97.0,7400.0
2006-02-07 12:20:00,97.01,97.07,97.01,97.07,1500.0,97.01,97.07,97.01,97.07,1500.0
2006-02-07 12:25:00,97.05,97.08,96.99,97.08,3200.0,97.05,97.08,96.99,97.08,3200.0
2006-02-07 12:30:00,97.04,97.1,97.01,97.1,3100.0,97.04,97.1,97.01,97.1,3100.0
2006-02-07 12:35:00,97.15,97.2,97.1,97.19,8700.0,97.15,97.2,97.1,97.19,8700.0
2006-02-07 12:40:00,97.21,97.21,97.04,97.05,5400.0,97.21,97.21,97.04,97.05,5400.0
2006-02-07 12:45:00,97.05,97.08,96.98,97.0,13800.0,97.05,97.08,96.98,97.0,13800.0
2006-02-07 12:50:00,96.99,97.1,96.99,97.1,9800.0,96.99,97.1,96.99,97.1,9800.0
2006-02-07 12:55:00,97.1,97.11,97.09,97.11,16300.0,97.1,97.11,97.09,97.11,16300.0
2006-02-07 13:00:00,97.13,97.13,96.97,97.0,7500.0,97.13,97.13,96.97,97.0,7500.0
2006-02-07 13:05:00,97.0,97.14,96.86,96.86,6100.0,97.0,97.14,96.86,96.86,6100.0
2006-02-07 13:10:00,96.83,96.83,96.72,96.76,5000.0,96.83,96.83,96.72,96.76,5000.0
2006-02-07 13:15:00,96.79,97.04,96.78,97.03,21200.0,96.79,97.04,96.78,97.03,21200.0
2006-02-07 13:20:00,97.03,97.06,97.02,97.06,4600.0,97.03,97.06,97.02,97.06,4600.0
2006-02-07 13:25:00,97.05,97.07,97.01,97.03,3500.0,97.05,97.07,97.01,97.03,3500.0
2006-02-07 13:30:00,97.02,97.12,97.02,97.12,7500.0,97.02,97.12,97.02,97.12,7500.0
2006-02-07 13:35:00,97.13,97.17,97.12,97.17,4500.0,97.13,97.17,97.12,97.17,4500.0
2006-02-07 13:40:00,97.18,97.21,97.12,97.2,11900.0,97.18,97.21,97.12,97.2,11900.0
2006-02-07 13:45:00,97.21,97.25,97.17,97.25,5700.0,97.21,97.25,97.17,97.25,5700.0
2006-02-07 13:50:00,97.22,97.25,97.11,97.23,8100.0,97.22,97.25,97.11,97.23,8100.0
2006-02-07 13:55:00,97.23,97.33,97.16,97.33,11000.0,97.23,97.33,97.16,97.33,11000.0
2006-02-07 14:00:00,97.33,97.33,97.06,97.1,6700.0,97.33,97.33,97.06,97.1,6700.0
2006-02-07 14:05:00,97.09,97.09,97.04,97.04,2000.0,97.09,97.09,97.04,97.04,2000.0
2006-02-07 14:10:00,97.04,97.08,96.99,97.05,6800.0,97.04,97.08,96.99,97.05,6800.0
2006-02-07 14:15:00,97.06,97.11,97.03,97.1,14600.0,97.06,97.11,97.03,97.1,14600.0
2006-02-07 14:20:00,97.1,97.12,97.07,97.12,7800.0,97.1,97.12,97.07,97.12,7800.0
2006-02-07 14:25:00,97.11,97.32,97.08,97.31,12700.0,97.11,97.32,97.08,97.31,12700.0
2006-02-07 14:30:00,97.32,97.4,97.31,97.36,11400.0,97.32,97.4,97.31,97.36,11400.0
2006-02-07 14:35:00,97.37,97.46,97.27,97.39,13100.0,97.37,97.46,97.27,97.39,13100.0
2006-02-07 14:40:00,97.4,97.55,97.4,97.54,5200.0,97.4,97.55,97.4,97.54,5200.0
2006-02-07 14:45:00,97.56,97.59,97.48,97.48,8700.0,97.56,97.59,97.48,97.48,8700.0
2006-02-07 14:50:00,97.45,97.53,97.34,97.37,13600.0,97.45,97.53,97.34,97.37,13600.0
2006-02-07 14:55:00,97.37,97.46,97.24,97.25,5100.0,97.37,97.46,97.24,97.25,5100.0
2006-02-07 15:00:00,97.25,97.34,97.12,97.12,6000.0,97.25,97.34,97.12,97.12,6000.0
2006-02-07 15:05:00,97.13,97.19,97.12,97.13,5000.0,97.13,97.19,97.12,97.13,5000.0
2006-02-07 15:10:00,97.12,97.14,97.09,97.14,11300.0,97.12,97.14,97.09,97.14,11300.0
2006-02-07 15:15:00,97.12,97.14,97.07,97.14,5600.0,97.12,97.14,97.07,97.14,5600.0
2006-02-07 15:20:00,97.14,97.14,97.0,97.05,11600.0,97.14,97.14,97.0,97.05,11600.0
2006-02-07 15:25:00,97.05,97.1,97.04,97.08,18700.0,97.05,97.1,97.04,97.08,18700.0
2006-02-07 15:30:00,97.09,97.14,97.06,97.06,13800.0,97.09,97.14,97.06,97.06,13800.0
2006-02-07 15:35:00,97.07,97.13,97.07,97.12,27100.0,97.07,97.13,97.07,97.12,27100.0
2006-02-07 15:40:00,97.13,97.26,97.13,97.26,17700.0,97.13,97.26,97.13,97.26,17700.0
2006-02-07 15:45:00,97.26,97.26,97.21,97.25,21700.0,97.26,97.26,97.21,97.25,21700.0
2006-02-07 15:50:00,97.25,97.25,97.15,97.16,8200.0,97.25,97.25,97.15,97.16,8200.0
2006-02-07 15:55:00,97.14,97.14,97.1,97.13,8900.0,97.14,97.14,97.1,97.13,8900.0
2006-02-08 09:30:00,97.1,97.1,96.99,97.06,7100.0,97.1,97.1,96.99,97.06,7100.0
2006-02-08 09:35:00,97.06,97.06,96.75,96.91,11800.0,97.06,97.06,96.75,96.91,11800.0
2006-02-08 09:40:00,96.91,97.17,96.91,97.17,5700.0,96.91,97.17,96.91,97.17,5700.0
2006-02-08 09:45:00,97.17,97.6,96.9,97.57,17700.0,97.17,97.6,96.9,97.57,17700.0
2006-02-08 09:50:00,97.62,97.75,97.28,97.28,15900.0,97.62,97.75,97.28,97.28,15900.0
2006-02-08 09:55:00,97.28,97.56,97.28,97.45,5900.0,97.28,97.56,97.28,97.45,5900.0
2006-02-08 10:00:00,97.46,97.5,97.36,97.36,8500.0,97.46,97.5,97.36,97.36,8500.0
2006-02-08 10:05:00,97.34,97.34,97.22,97.22,3500.0,97.34,97.34,97.22,97.22,3500.0
2006-02-08 10:10:00,97.22,97.22,97.07,97.08,2500.0,97.22,97.22,97.07,97.08,2500.0
2006-02-08 10:15:00,97.09,97.09,97.02,97.04,9700.0,97.09,97.09,97.02,97.04,9700.0
2006-02-08 10:20:00,97.05,97.21,97.05,97.21,7600.0,97.05,97.21,97.05,97.21,7600.0
2006-02-08 10:25:00,97.21,97.5,97.21,97.41,3200.0,97.21,97.5,97.21,97.41,3200.0
2006-02-08 10:30:00,97.4,97.5,97.4,97.46,7100.0,97.4,97.5,97.4,97.46,7100.0
2006-02-08 10:35:00,97.51,97.64,97.5,97.61,12800.0,97.51,97.64,97.5,97.61,12800.0
2006-02-08 10:40:00,97.61,97.63,97.53,97.55,8900.0,97.61,97.63,97.53,97.55,8900.0
2006-02-08 10:45:00,97.59,97.69,97.59,97.64,2300.0,97.59,97.69,97.59,97.64,2300.0
2006-02-08 10:50:00,97.64,97.65,97.6,97.63,8100.0,97.64,97.65,97.6,97.63,8100.0
2006-02-08 10:55:00,97.62,97.62,97.57,97.57,3800.0,97.62,97.62,97.57,97.57,3800.0
2006-02-08 11:00:00,97.54,97.6,97.54,97.54,4200.0,97.54,97.6,97.54,97.54,4200.0
2006-02-08 11:05:00,97.53,97.53,97.43,97.43,4000.0,97.53,97.53,97.43,97.43,4000.0
2006-02-08 11:10:00,97.41,97.41,97.37,97.39,6000.0,97.41,97.41,97.37,97.39,6000.0
2006-02-08 11:15:00,97.39,97.42,97.32,97.33,3500.0,97.39,97.42,97.32,97.33,3500.0
2006-02-08 11:20:00,97.32,97.32,97.26,97.27,5000.0,97.32,97.32,97.26,97.27,5000.0
2006-02-08 11:25:00,97.28,97.3,97.25,97.25,2600.0,97.28,97.3,97.25,97.25,2600.0
2006-02-08 11:30:00,97.26,97.26,97.21,97.24,4300.0,97.26,97.26,97.21,97.24,4300.0
2006-02-08 11:35:00,97.25,97.25,97.22,97.24,3200.0,97.25,97.25,97.22,97.24,3200.0
2006-02-08 11:40:00,97.24,97.27,97.24,97.26,3700.0,97.24,97.27,97.24,97.26,3700.0
2006-02-08 11:45:00,97.27,97.3,97.27,97.28,2400.0,97.27,97.3,97.27,97.28,2400.0
2006-02-08 11:50:00,97.28,97.28,97.26,97.27,2000.0,97.28,97.28,97.26,97.27,2000.0
2006-02-08 11:55:00,97.27,97.27,97.25,97.26,8200.0,97.27,97.27,97.25,97.26,8200.0
2006-02-08 12:00:00,97.27,97.27,97.24,97.24,1800.0,97.27,97.27,97.24,97.24,1800.0
2006-02-08 12:05:00,97.25,97.39,97.25,97.39,7300.0,97.25,97.39,97.25,97.39,7300.0
2006-02-08 12:10:00,97.4,97.4,97.28,97.28,1200.0,97.4,97.4,97.28,97.28,1200.0
2006-02-08 12:15:00,97.3,97.3,97.22,97.22,4300.0,97.3,97.3,97.22,97.22,4300.0
2006-02-08 12:20:00,97.22,97.26,97.21,97.23,6000.0,97.22,97.26,97.21,97.23,6000.0
2006-02-08 12:25:00,97.22,97.22,97.16,97.16,4300.0,97.22,97.22,97.16,97.16,4300.0
2006-02-08 12:30:00,97.14,97.16,97.09,97.09,4200.0,97.14,97.16,97.09,97.09,4200.0
2006-02-08 12:35:00,97.08,97.11,97.08,97.1,5700.0,97.08,97.11,97.08,97.1,5700.0
2006-02-08 12:40:00,97.09,97.17,97.08,97.14,4900.0,97.09,97.17,97.08,97.14,4900.0
2006-02-08 12:45:00,97.14,97.14,97.11,97.11,3800.0,97.14,97.14,97.11,97.11,3800.0
2006-02-08 12:50:00,97.09,97.09,97.03,97.03,3400.0,97.09,97.09,97.03,97.03,3400.0
2006-02-08 12:55:00,97.04,97.04,97.02,97.03,900.0,97.04,97.04,97.02,97.03,900.0
2006-02-08 13:00:00,97.03,97.05,96.98,96.98,6200.0,97.03,97.05,96.98,96.98,6200.0
2006-02-08 13:05:00,96.97,96.97,96.92,96.95,4000.0,96.97,96.97,96.92,96.95,4000.0
2006-02-08 13:10:00,96.93,96.93,96.76,96.77,7600.0,96.93,96.93,96.76,96.77,7600.0
2006-02-08 13:15:00,96.74,96.74,96.68,96.69,5700.0,96.74,96.74,96.68,96.69,5700.0
2006-02-08 13:20:00,96.69,96.7,96.67,96.68,3400.0,96.69,96.7,96.67,96.68,3400.0
2006-02-08 13:25:00,96.69,96.71,96.65,96.66,1600.0,96.69,96.71,96.65,96.66,1600.0
2006-02-08 13:30:00,96.66,96.78,96.66,96.74,6200.0,96.66,96.78,96.66,96.74,6200.0
2006-02-08 13:35:00,96.71,96.84,96.71,96.84,4700.0,96.71,96.84,96.71,96.84,4700.0
2006-02-08 13:40:00,96.89,96.94,96.76,96.76,12200.0,96.89,96.94,96.76,96.76,12200.0
2006-02-08 13:45:00,96.76,96.76,96.73,96.74,2000.0,96.76,96.76,96.73,96.74,2000.0
2006-02-08 13:50:00,96.73,96.73,96.67,96.67,3900.0,96.73,96.73,96.67,96.67,3900.0
2006-02-08 13:55:00,96.64,96.64,96.58,96.61,2500.0,96.64,96.64,96.58,96.61,2500.0
2006-02-08 14:00:00,96.6,96.74,96.51,96.74,3600.0,96.6,96.74,96.51,96.74,3600.0
2006-02-08 14:05:00,96.72,96.8,96.72,96.8,2700.0,96.72,96.8,96.72,96.8,2700.0
2006-02-08 14:10:00,96.79,96.79,96.67,96.67,1700.0,96.79,96.79,96.67,96.67,1700.0
2006-02-08 14:15:00,96.72,96.77,96.68,96.68,5200.0,96.72,96.77,96.68,96.68,5200.0
2006-02-08 14:20:00,96.66,96.85,96.66,96.82,6900.0,96.66,96.85,96.66,96.82,6900.0
2006-02-08 14:25:00,96.83,96.84,96.75,96.76,7000.0,96.83,96.84,96.75,96.76,7000.0
2006-02-08 14:30:00,96.78,96.84,96.73,96.84,3600.0,96.78,96.84,96.73,96.84,3600.0
2006-02-08 14:35:00,96.84,96.85,96.78,96.84,2200.0,96.84,96.85,96.78,96.84,2200.0
2006-02-08 14:40:00,96.85,96.93,96.85,96.9,6600.0,96.85,96.93,96.85,96.9,6600.0
2006-02-08 14:45:00,96.88,96.9,96.85,96.9,4600.0,96.88,96.9,96.85,96.9,4600.0
2006-02-08 14:50:00,96.92,96.99,96.82,96.88,4700.0,96.92,96.99,96.82,96.88,4700.0
2006-02-08 14:55:00,96.95,96.98,96.87,96.92,2800.0,96.95,96.98,96.87,96.92,2800.0
2006-02-08 15:00:00,96.9,96.98,96.84,96.96,6300.0,96.9,96.98,96.84,96.96,6300.0
2006-02-08 15:05:00,97.02,97.17,97.0,97.17,6000.0,97.02,97.17,97.0,97.17,6000.0
2006-02-08 15:10:00,97.16,97.25,97.13,97.25,4600.0,97.16,97.25,97.13,97.25,4600.0
2006-02-08 15:15:00,97.35,97.35,97.22,97.28,3700.0,97.35,97.35,97.22,97.28,3700.0
2006-02-08 15:20:00,97.33,97.33,97.18,97.25,8200.0,97.33,97.33,97.18,97.25,8200.0
2006-02-08 15:25:00,97.25,97.25,97.15,97.15,6400.0,97.25,97.25,97.15,97.15,6400.0
2006-02-08 15:30:00,97.16,97.24,97.15,97.17,16700.0,97.16,97.24,97.15,97.17,16700.0
2006-02-08 15:35:00,97.14,97.2,97.13,97.16,3900.0,97.14,97.2,97.13,97.16,3900.0
2006-02-08 15:40:00,97.16,97.31,97.14,97.27,4400.0,97.16,97.31,97.14,97.27,4400.0
2006-02-08 15:45:00,97.28,97.4,97.28,97.4,5600.0,97.28,97.4,97.28,97.4,5600.0
2006-02-08 15:50:00,97.39,97.45,97.37,97.4,8400.0,97.39,97.45,97.37,97.4,8400.0
2006-02-08 15:55:00,97.4,97.4,97.22,97.22,6300.0,97.4,97.4,97.22,97.22,6300.0
2006-02-09 09:30:00,97.33,97.4,97.05,97.22,4300.0,97.33,97.4,97.05,97.22,4300.0
2006-02-09 09:35:00,97.32,97.33,97.13,97.33,1500.0,97.32,97.33,97.13,97.33,1500.0
2006-02-09 09:40:00,97.28,97.92,97.28,97.9,5900.0,97.28,97.92,97.28,97.9,5900.0
2006-02-09 09:45:00,97.9,98.0,97.8,97.9,8700.0,97.9,98.0,97.8,97.9,8700.0
2006-02-09 09:50:00,97.91,98.09,97.7,97.93,6200.0,97.91,98.09,97.7,97.93,6200.0
2006-02-09 09:55:00,97.94,98.07,97.9,97.99,2000.0,97.94,98.07,97.9,97.99,2000.0
2006-02-09 10:00:00,98.05,98.23,97.94,98.04,9500.0,98.05,98.23,97.94,98.04,9500.0
2006-02-09 10:05:00,98.05,98.21,98.05,98.08,5800.0,98.05,98.21,98.05,98.08,5800.0
2006-02-09 10:10:00,98.0,98.06,97.96,98.03,4600.0,98.0,98.06,97.96,98.03,4600.0
2006-02-09 10:15:00,97.96,98.07,97.96,98.07,51400.0,97.96,98.07,97.96,98.07,51400.0
2006-02-09 10:20:00,98.05,98.05,97.95,98.0,12900.0,98.05,98.05,97.95,98.0,12900.0
2006-02-09 10:25:00,97.99,98.16,97.99,98.16,4700.0,97.99,98.16,97.99,98.16,4700.0
2006-02-09 10:30:00,98.16,98.33,98.04,98.23,3600.0,98.16,98.33,98.04,98.23,3600.0
2006-02-09 10:35:00,98.25,98.41,98.16,98.16,6300.0,98.25,98.41,98.16,98.16,6300.0
2006-02-09 10:40:00,98.16,98.16,97.96,97.96,3600.0,98.16,98.16,97.96,97.96,3600.0
2006-02-09 10:45:00,98.03,98.17,97.95,98.13,3000.0,98.03,98.17,97.95,98.13,3000.0
2006-02-09 10:50:00,98.23,98.37,98.19,98.31,7200.0,98.23,98.37,98.19,98.31,7200.0
2006-02-09 10:55:00,98.29,98.3,98.23,98.3,3600.0,98.29,98.3,98.23,98.3,3600.0
2006-02-09 11:00:00,98.32,98.34,98.06,98.06,5500.0,98.32,98.34,98.06,98.06,5500.0
2006-02-09 11:05:00,98.06,98.21,98.05,98.2,4700.0,98.06,98.21,98.05,98.2,4700.0
2006-02-09 11:10:00,98.19,98.3,98.14,98.3,6300.0,98.19,98.3,98.14,98.3,6300.0
2006-02-09 11:15:00,98.28,98.69,98.28,98.45,14800.0,98.28,98.69,98.28,98.45,14800.0
2006-02-09 11:20:00,98.44,98.49,98.34,98.49,5900.0,98.44,98.49,98.34,98.49,5900.0
2006-02-09 11:25:00,98.45,98.45,98.34,98.36,4700.0,98.45,98.45,98.34,98.36,4700.0
2006-02-09 11:30:00,98.37,98.48,98.36,98.37,4500.0,98.37,98.48,98.36,98.37,4500.0
2006-02-09 11:35:00,98.37,98.4,98.32,98.32,3000.0,98.37,98.4,98.32,98.32,3000.0
2006-02-09 11:40:00,98.37,98.37,98.32,98.36,1700.0,98.37,98.37,98.32,98.36,1700.0
2006-02-09 11:45:00,98.35,98.36,98.09,98.18,8300.0,98.35,98.36,98.09,98.18,8300.0
2006-02-09 11:50:00,98.22,98.32,98.21,98.21,2100.0,98.22,98.32,98.21,98.21,2100.0
2006-02-09 11:55:00,98.25,98.26,98.21,98.21,1300.0,98.25,98.26,98.21,98.21,1300.0
2006-02-09 12:00:00,98.24,98.3,98.23,98.26,7600.0,98.24,98.3,98.23,98.26,7600.0
2006-02-09 12:05:00,98.25,98.33,98.25,98.32,3400.0,98.25,98.33,98.25,98.32,3400.0
2006-02-09 12:10:00,98.3,98.32,98.22,98.3,3000.0,98.3,98.32,98.22,98.3,3000.0
2006-02-09 12:15:00,98.31,98.32,98.24,98.24,3300.0,98.31,98.32,98.24,98.24,3300.0
2006-02-09 12:20:00,98.22,98.31,98.21,98.29,4500.0,98.22,98.31,98.21,98.29,4500.0
2006-02-09 12:25:00,98.32,98.34,98.32,98.34,800.0,98.32,98.34,98.32,98.34,800.0
2006-02-09 12:30:00,98.35,98.35,98.26,98.28,3600.0,98.35,98.35,98.26,98.28,3600.0
2006-02-09 12:35:00,98.28,98.47,98.28,98.45,6800.0,98.28,98.47,98.28,98.45,6800.0
2006-02-09 12:40:00,98.47,98.49,98.46,98.46,5300.0,98.47,98.49,98.46,98.46,5300.0
2006-02-09 12:45:00,98.46,98.49,98.44,98.49,2200.0,98.46,98.49,98.44,98.49,2200.0
2006-02-09 12:50:00,98.49,98.49,98.44,98.46,1300.0,98.49,98.49,98.44,98.46,1300.0
2006-02-09 12:55:00,98.46,98.49,98.44,98.44,5400.0,98.46,98.49,98.44,98.44,5400.0
2006-02-09 13:00:00,98.43,98.52,98.43,98.44,11600.0,98.43,98.52,98.43,98.44,11600.0
2006-02-09 13:05:00,98.44,98.47,98.38,98.45,4800.0,98.44,98.47,98.38,98.45,4800.0
2006-02-09 13:10:00,98.45,98.45,98.38,98.39,5000.0,98.45,98.45,98.38,98.39,5000.0
2006-02-09 13:15:00,98.36,98.42,98.35,98.4,7500.0,98.36,98.42,98.35,98.4,7500.0
2006-02-09 13:20:00,98.41,98.41,98.34,98.35,6700.0,98.41,98.41,98.34,98.35,6700.0
2006-02-09 13:25:00,98.35,98.43,98.35,98.36,6200.0,98.35,98.43,98.35,98.36,6200.0
2006-02-09 13:30:00,98.4,98.46,98.38,98.46,4800.0,98.4,98.46,98.38,98.46,4800.0
2006-02-09 13:35:00,98.46,98.46,98.44,98.45,4700.0,98.46,98.46,98.44,98.45,4700.0
2006-02-09 13:40:00,98.44,98.48,98.44,98.46,5800.0,98.44,98.48,98.44,98.46,5800.0
2006-02-09 13:45:00,98.46,98.47,98.41,98.45,7400.0,98.46,98.47,98.41,98.45,7400.0
2006-02-09 13:50:00,98.47,98.49,98.41,98.49,10200.0,98.47,98.49,98.41,98.49,10200.0
2006-02-09 13:55:00,98.5,98.54,98.5,98.5,3000.0,98.5,98.54,98.5,98.5,3000.0
2006-02-09 14:00:00,98.5,98.5,98.45,98.45,11800.0,98.5,98.5,98.45,98.45,11800.0
2006-02-09 14:05:00,98.45,98.45,98.35,98.36,8100.0,98.45,98.45,98.35,98.36,8100.0
2006-02-09 14:10:00,98.36,98.45,98.31,98.45,7600.0,98.36,98.45,98.31,98.45,7600.0
2006-02-09 14:15:00,98.44,98.44,98.39,98.43,3100.0,98.44,98.44,98.39,98.43,3100.0
2006-02-09 14:20:00,98.43,98.44,98.43,98.44,1500.0,98.43,98.44,98.43,98.44,1500.0
2006-02-09 14:25:00,98.44,98.46,98.44,98.46,3700.0,98.44,98.46,98.44,98.46,3700.0
2006-02-09 14:30:00,98.45,98.45,98.38,98.38,2000.0,98.45,98.45,98.38,98.38,2000.0
2006-02-09 14:35:00,98.4,98.54,98.4,98.54,14800.0,98.4,98.54,98.4,98.54,14800.0
2006-02-09 14:40:00,98.54,98.69,98.54,98.65,9600.0,98.54,98.69,98.54,98.65,9600.0
2006-02-09 14:45:00,98.61,98.61,98.47,98.54,7500.0,98.61,98.61,98.47,98.54,7500.0
2006-02-09 14:50:00,98.56,98.59,98.52,98.52,9300.0,98.56,98.59,98.52,98.52,9300.0
2006-02-09 14:55:00,98.51,98.58,98.5,98.58,8400.0,98.51,98.58,98.5,98.58,8400.0
2006-02-09 15:00:00,98.51,98.51,98.4,98.42,13700.0,98.51,98.51,98.4,98.42,13700.0
2006-02-09 15:05:00,98.39,98.39,98.2,98.25,8500.0,98.39,98.39,98.2,98.25,8500.0
2006-02-09 15:10:00,98.23,98.28,98.23,98.26,6000.0,98.23,98.28,98.23,98.26,6000.0
2006-02-09 15:15:00,98.25,98.26,98.14,98.14,4700.0,98.25,98.26,98.14,98.14,4700.0
2006-02-09 15:20:00,98.09,98.21,98.08,98.21,4200.0,98.09,98.21,98.08,98.21,4200.0
2006-02-09 15:25:00,98.22,98.24,98.1,98.2,7200.0,98.22,98.24,98.1,98.2,7200.0
2006-02-09 15:30:00,98.19,98.19,98.09,98.11,8200.0,98.19,98.19,98.09,98.11,8200.0
2006-02-09 15:35:00,98.1,98.1,98.0,98.01,10600.0,98.1,98.1,98.0,98.01,10600.0
2006-02-09 15:40:00,98.01,98.17,97.91,97.94,19400.0,98.01,98.17,97.91,97.94,19400.0
2006-02-09 15:45:00,97.97,98.21,97.97,98.21,21000.0,97.97,98.21,97.97,98.21,21000.0
2006-02-09 15:50:00,98.21,98.42,98.18,98.32,29300.0,98.21,98.42,98.18,98.32,29300.0
2006-02-09 15:55:00,98.32,98.32,98.22,98.22,11700.0,98.32,98.32,98.22,98.22,11700.0
2006-02-10 09:35:00,99.05,99.32,99.0,99.19,35100.0,99.05,99.32,99.0,99.19,35100.0
2006-02-10 09:40:00,99.19,99.19,98.63,98.76,14400.0,99.19,99.19,98.63,98.76,14400.0
2006-02-10 09:45:00,98.7,98.92,98.6,98.84,16200.0,98.7,98.92,98.6,98.84,16200.0
2006-02-10 09:50:00,98.83,98.92,98.73,98.92,12400.0,98.83,98.92,98.73,98.92,12400.0
2006-02-10 09:55:00,98.91,99.06,98.91,98.96,10600.0,98.91,99.06,98.91,98.96,10600.0
2006-02-10 10:00:00,98.92,98.92,98.79,98.89,9000.0,98.92,98.92,98.79,98.89,9000.0
2006-02-10 10:05:00,98.84,98.84,98.56,98.67,14300.0,98.84,98.84,98.56,98.67,14300.0
2006-02-10 10:10:00,98.68,98.99,98.62,98.79,12900.0,98.68,98.99,98.62,98.79,12900.0
2006-02-10 10:15:00,98.79,98.79,98.6,98.61,11700.0,98.79,98.79,98.6,98.61,11700.0
2006-02-10 10:20:00,98.54,98.57,98.06,98.07,23500.0,98.54,98.57,98.06,98.07,23500.0
2006-02-10 10:25:00,98.09,98.54,98.09,98.53,17000.0,98.09,98.54,98.09,98.53,17000.0
2006-02-10 10:30:00,98.53,98.65,98.36,98.41,6900.0,98.53,98.65,98.36,98.41,6900.0
2006-02-10 10:35:00,98.41,98.55,98.11,98.22,7600.0,98.41,98.55,98.11,98.22,7600.0
2006-02-10 10:40:00,98.23,98.36,98.15,98.15,7400.0,98.23,98.36,98.15,98.15,7400.0
2006-02-10 10:45:00,98.15,98.45,98.12,98.31,18400.0,98.15,98.45,98.12,98.31,18400.0
2006-02-10 10:50:00,98.44,98.44,98.25,98.28,10000.0,98.44,98.44,98.25,98.28,10000.0
2006-02-10 10:55:00,98.24,98.27,98.11,98.25,8700.0,98.24,98.27,98.11,98.25,8700.0
2006-02-10 11:00:00,98.23,98.23,98.09,98.2,15100.0,98.23,98.23,98.09,98.2,15100.0
2006-02-10 11:05:00,98.21,98.25,98.15,98.2,11100.0,98.21,98.25,98.15,98.2,11100.0
2006-02-10 11:10:00,98.2,98.2,97.89,97.89,6600.0,98.2,98.2,97.89,97.89,6600.0
2006-02-10 11:15:00,97.89,97.95,97.78,97.8,29100.0,97.89,97.95,97.78,97.8,29100.0
2006-02-10 11:20:00,97.8,98.26,97.8,98.25,14200.0,97.8,98.26,97.8,98.25,14200.0
2006-02-10 11:25:00,98.26,98.33,98.04,98.09,7300.0,98.26,98.33,98.04,98.09,7300.0
2006-02-10 11:30:00,98.07,98.07,98.02,98.07,5300.0,98.07,98.07,98.02,98.07,5300.0
2006-02-10 11:35:00,98.04,98.17,97.95,98.17,18100.0,98.04,98.17,97.95,98.17,18100.0
2006-02-10 11:40:00,98.11,98.17,98.0,98.0,3500.0,98.11,98.17,98.0,98.0,3500.0
2006-02-10 11:45:00,97.99,98.01,97.99,98.01,1800.0,97.99,98.01,97.99,98.01,1800.0
2006-02-10 11:50:00,97.99,98.06,97.95,98.05,12800.0,97.99,98.06,97.95,98.05,12800.0
2006-02-10 11:55:00,98.05,98.08,98.03,98.07,5400.0,98.05,98.08,98.03,98.07,5400.0
2006-02-10 12:00:00,98.04,98.04,97.93,97.93,9800.0,98.04,98.04,97.93,97.93,9800.0
2006-02-10 12:05:00,97.91,97.91,97.84,97.85,4300.0,97.91,97.91,97.84,97.85,4300.0
2006-02-10 12:10:00,97.83,97.92,97.83,97.91,3600.0,97.83,97.92,97.83,97.91,3600.0
2006-02-10 12:15:00,97.87,97.89,97.77,97.83,10700.0,97.87,97.89,97.77,97.83,10700.0
2006-02-10 12:20:00,97.8,97.83,97.78,97.82,4300.0,97.8,97.83,97.78,97.82,4300.0
2006-02-10 12:25:00,97.79,97.79,97.47,97.48,9500.0,97.79,97.79,97.47,97.48,9500.0
2006-02-10 12:30:00,97.49,97.5,97.41,97.41,4000.0,97.49,97.5,97.41,97.41,4000.0
2006-02-10 12:35:00,97.4,97.4,97.24,97.38,12700.0,97.4,97.4,97.24,97.38,12700.0
2006-02-10 12:40:00,97.36,97.38,97.23,97.23,5300.0,97.36,97.38,97.23,97.23,5300.0
2006-02-10 12:45:00,97.24,97.36,97.24,97.36,6200.0,97.24,97.36,97.24,97.36,6200.0
2006-02-10 12:50:00,97.39,97.44,97.38,97.43,7300.0,97.39,97.44,97.38,97.43,7300.0
2006-02-10 12:55:00,97.43,97.46,97.39,97.46,7100.0,97.43,97.46,97.39,97.46,7100.0
2006-02-10 13:00:00,97.46,97.58,97.46,97.58,8600.0,97.46,97.58,97.46,97.58,8600.0
2006-02-10 13:05:00,97.57,97.76,97.56,97.74,18800.0,97.57,97.76,97.56,97.74,18800.0
2006-02-10 13:10:00,97.75,97.76,97.68,97.68,10700.0,97.75,97.76,97.68,97.68,10700.0
2006-02-10 13:15:00,97.66,97.66,97.45,97.45,6800.0,97.66,97.66,97.45,97.45,6800.0
2006-02-10 13:20:00,97.38,97.38,97.2,97.2,6000.0,97.38,97.38,97.2,97.2,6000.0
2006-02-10 13:25:00,97.12,97.2,96.92,97.14,11200.0,97.12,97.2,96.92,97.14,11200.0
2006-02-10 13:30:00,97.12,97.2,97.05,97.19,7500.0,97.12,97.2,97.05,97.19,7500.0
2006-02-10 13:35:00,97.2,97.42,97.09,97.31,23300.0,97.2,97.42,97.09,97.31,23300.0
2006-02-10 13:40:00,97.38,97.4,97.2,97.26,12100.0,97.38,97.4,97.2,97.26,12100.0
2006-02-10 13:45:00,97.27,97.31,97.25,97.31,3800.0,97.27,97.31,97.25,97.31,3800.0
2006-02-10 13:50:00,97.31,97.36,97.18,97.18,6200.0,97.31,97.36,97.18,97.18,6200.0
2006-02-10 13:55:00,97.18,97.21,96.86,96.92,16400.0,97.18,97.21,96.86,96.92,16400.0
2006-02-10 14:00:00,96.94,96.96,96.61,96.65,17500.0,96.94,96.96,96.61,96.65,17500.0
2006-02-10 14:05:00,96.65,96.99,96.65,96.99,13900.0,96.65,96.99,96.65,96.99,13900.0
2006-02-10 14:10:00,96.99,97.14,96.99,97.14,18300.0,96.99,97.14,96.99,97.14,18300.0
2006-02-10 14:15:00,97.19,97.2,97.1,97.12,34200.0,97.19,97.2,97.1,97.12,34200.0
2006-02-10 14:20:00,97.18,97.2,97.09,97.18,13100.0,97.18,97.2,97.09,97.18,13100.0
2006-02-10 14:25:00,97.19,97.3,97.19,97.25,12200.0,97.19,97.3,97.19,97.25,12200.0
2006-02-10 14:30:00,97.23,97.26,97.2,97.2,12400.0,97.23,97.26,97.2,97.2,12400.0
2006-02-10 14:35:00,97.2,97.4,97.2,97.4,9300.0,97.2,97.4,97.2,97.4,9300.0
2006-02-10 14:40:00,97.4,97.57,97.4,97.54,7700.0,97.4,97.57,97.4,97.54,7700.0
2006-02-10 14:45:00,97.55,97.78,97.55,97.78,11900.0,97.55,97.78,97.55,97.78,11900.0
2006-02-10 14:50:00,97.78,97.84,97.75,97.84,4100.0,97.78,97.84,97.75,97.84,4100.0
2006-02-10 14:55:00,97.84,97.99,97.84,97.99,5800.0,97.84,97.99,97.84,97.99,5800.0
2006-02-10 15:00:00,97.99,98.08,97.99,98.06,7500.0,97.99,98.08,97.99,98.06,7500.0
2006-02-10 15:05:00,98.08,98.08,98.01,98.07,7600.0,98.08,98.08,98.01,98.07,7600.0
2006-02-10 15:10:00,98.07,98.12,98.07,98.1,6300.0,98.07,98.12,98.07,98.1,6300.0
2006-02-10 15:15:00,98.1,98.22,98.1,98.17,10000.0,98.1,98.22,98.1,98.17,10000.0
2006-02-10 15:20:00,98.16,98.2,98.12,98.17,6900.0,98.16,98.2,98.12,98.17,6900.0
2006-02-10 15:25:00,98.17,98.17,98.06,98.07,6100.0,98.17,98.17,98.06,98.07,6100.0
2006-02-10 15:30:00,98.08,98.09,98.04,98.06,7900.0,98.08,98.09,98.04,98.06,7900.0
2006-02-10 15:35:00,98.01,98.13,97.99,98.01,10700.0,98.01,98.13,97.99,98.01,10700.0
2006-02-10 15:40:00,97.97,98.09,97.94,98.03,10200.0,97.97,98.09,97.94,98.03,10200.0
2006-02-10 15:45:00,98.03,98.1,97.94,97.94,10300.0,98.03,98.1,97.94,97.94,10300.0
2006-02-10 15:50:00,97.94,98.03,97.92,98.02,21700.0,97.94,98.03,97.92,98.02,21700.0
2006-02-10 15:55:00,97.98,98.07,97.9,98.05,28800.0,97.98,98.07,97.9,98.05,28800.0
2006-02-13 09:30:00,98.0,98.01,97.86,97.92,3900.0,98.0,98.01,97.86,97.92,3900.0
2006-02-13 09:35:00,97.93,97.93,97.68,97.75,1900.0,97.93,97.93,97.68,97.75,1900.0
2006-02-13 09:40:00,97.7,97.7,97.65,97.65,400.0,97.7,97.7,97.65,97.65,400.0
2006-02-13 09:45:00,97.57,97.8,97.55,97.62,2600.0,97.57,97.8,97.55,97.62,2600.0
2006-02-13 09:50:00,97.44,97.58,97.44,97.54,1600.0,97.44,97.58,97.44,97.54,1600.0
2006-02-13 09:55:00,97.64,97.87,97.64,97.68,4600.0,97.64,97.87,97.64,97.68,4600.0
2006-02-13 10:00:00,97.67,97.99,97.62,97.95,9100.0,97.67,97.99,97.62,97.95,9100.0
2006-02-13 10:05:00,97.95,98.38,97.95,98.38,9600.0,97.95,98.38,97.95,98.38,9600.0
2006-02-13 10:10:00,98.38,98.75,98.38,98.66,8600.0,98.38,98.75,98.38,98.66,8600.0
2006-02-13 10:15:00,98.67,98.81,98.64,98.81,3000.0,98.67,98.81,98.64,98.81,3000.0
2006-02-13 10:20:00,98.81,98.81,98.46,98.63,5700.0,98.81,98.81,98.46,98.63,5700.0
2006-02-13 10:25:00,98.63,98.63,98.51,98.51,900.0,98.63,98.63,98.51,98.51,900.0
2006-02-13 10:30:00,98.51,98.67,98.51,98.6,2800.0,98.51,98.67,98.51,98.6,2800.0
2006-02-13 10:35:00,98.63,98.7,98.61,98.68,6100.0,98.63,98.7,98.61,98.68,6100.0
2006-02-13 10:40:00,98.6,98.69,98.6,98.61,3300.0,98.6,98.69,98.6,98.61,3300.0
2006-02-13 10:45:00,98.58,98.6,98.39,98.4,4600.0,98.58,98.6,98.39,98.4,4600.0
2006-02-13 10:50:00,98.41,98.57,98.41,98.57,2900.0,98.41,98.57,98.41,98.57,2900.0
2006-02-13 10:55:00,98.55,98.7,98.51,98.55,5800.0,98.55,98.7,98.51,98.55,5800.0
2006-02-13 11:00:00,98.58,98.58,98.38,98.41,2000.0,98.58,98.58,98.38,98.41,2000.0
2006-02-13 11:05:00,98.41,98.53,98.41,98.52,4900.0,98.41,98.53,98.41,98.52,4900.0
2006-02-13 11:10:00,98.51,98.58,98.51,98.57,1400.0,98.51,98.58,98.51,98.57,1400.0
2006-02-13 11:15:00,98.53,98.53,98.44,98.5,3900.0,98.53,98.53,98.44,98.5,3900.0
2006-02-13 11:20:00,98.47,98.54,98.42,98.54,2400.0,98.47,98.54,98.42,98.54,2400.0
2006-02-13 11:25:00,98.52,98.52,98.45,98.5,1800.0,98.52,98.52,98.45,98.5,1800.0
2006-02-13 11:30:00,98.5,98.57,98.47,98.51,7600.0,98.5,98.57,98.47,98.51,7600.0
2006-02-13 11:35:00,98.45,98.52,98.43,98.45,7200.0,98.45,98.52,98.43,98.45,7200.0
2006-02-13 11:40:00,98.42,98.44,98.39,98.44,1500.0,98.42,98.44,98.39,98.44,1500.0
2006-02-13 11:45:00,98.5,98.51,98.46,98.48,900.0,98.5,98.51,98.46,98.48,900.0
2006-02-13 11:50:00,98.48,98.48,98.47,98.47,1100.0,98.48,98.48,98.47,98.47,1100.0
2006-02-13 11:55:00,98.46,98.46,98.37,98.37,4300.0,98.46,98.46,98.37,98.37,4300.0
2006-02-13 12:00:00,98.35,98.37,98.33,98.34,1600.0,98.35,98.37,98.33,98.34,1600.0
2006-02-13 12:05:00,98.35,98.38,98.2,98.27,1800.0,98.35,98.38,98.2,98.27,1800.0
2006-02-13 12:10:00,98.25,98.3,98.25,98.25,1100.0,98.25,98.3,98.25,98.25,1100.0
2006-02-13 12:15:00,98.29,98.37,98.26,98.37,2900.0,98.29,98.37,98.26,98.37,2900.0
2006-02-13 12:20:00,98.32,98.37,98.32,98.36,1100.0,98.32,98.37,98.32,98.36,1100.0
2006-02-13 12:25:00,98.37,98.37,98.32,98.37,1100.0,98.37,98.37,98.32,98.37,1100.0
2006-02-13 12:30:00,98.37,98.47,98.35,98.47,5100.0,98.37,98.47,98.35,98.47,5100.0
2006-02-13 12:35:00,98.42,98.43,98.4,98.4,5900.0,98.42,98.43,98.4,98.4,5900.0
2006-02-13 12:40:00,98.34,98.34,98.22,98.25,2900.0,98.34,98.34,98.22,98.25,2900.0
2006-02-13 12:45:00,98.26,98.31,98.25,98.31,1700.0,98.26,98.31,98.25,98.31,1700.0
2006-02-13 12:50:00,98.29,98.3,98.27,98.27,500.0,98.29,98.3,98.27,98.27,500.0
2006-02-13 12:55:00,98.27,98.27,98.2,98.2,1600.0,98.27,98.27,98.2,98.2,1600.0
2006-02-13 13:00:00,98.24,98.4,98.22,98.4,9500.0,98.24,98.4,98.22,98.4,9500.0
2006-02-13 13:05:00,98.44,98.44,98.38,98.38,600.0,98.44,98.44,98.38,98.38,600.0
2006-02-13 13:10:00,98.42,98.44,98.38,98.42,1900.0,98.42,98.44,98.38,98.42,1900.0
2006-02-13 13:15:00,98.4,98.43,98.32,98.36,3800.0,98.4,98.43,98.32,98.36,3800.0
2006-02-13 13:20:00,98.42,98.43,98.34,98.39,14100.0,98.42,98.43,98.34,98.39,14100.0
2006-02-13 13:25:00,98.35,98.36,98.35,98.36,800.0,98.35,98.36,98.35,98.36,800.0
2006-02-13 13:30:00,98.34,98.34,98.16,98.27,11200.0,98.34,98.34,98.16,98.27,11200.0
2006-02-13 13:35:00,98.26,98.26,98.19,98.2,1200.0,98.26,98.26,98.19,98.2,1200.0
2006-02-13 13:40:00,98.17,98.34,98.17,98.34,4700.0,98.17,98.34,98.17,98.34,4700.0
2006-02-13 13:45:00,98.34,98.42,98.34,98.39,3100.0,98.34,98.42,98.34,98.39,3100.0
2006-02-13 13:50:00,98.33,98.34,98.28,98.29,1300.0,98.33,98.34,98.28,98.29,1300.0
2006-02-13 13:55:00,98.3,98.33,98.25,98.31,3900.0,98.3,98.33,98.25,98.31,3900.0
2006-02-13 14:00:00,98.34,98.48,98.33,98.43,2200.0,98.34,98.48,98.33,98.43,2200.0
2006-02-13 14:05:00,98.43,98.48,98.35,98.43,4100.0,98.43,98.48,98.35,98.43,4100.0
2006-02-13 14:10:00,98.43,98.47,98.4,98.42,2600.0,98.43,98.47,98.4,98.42,2600.0
2006-02-13 14:15:00,98.42,98.54,98.42,98.54,4600.0,98.42,98.54,98.42,98.54,4600.0
2006-02-13 14:20:00,98.54,98.62,98.54,98.59,3800.0,98.54,98.62,98.54,98.59,3800.0
2006-02-13 14:25:00,98.55,98.55,98.51,98.52,1000.0,98.55,98.55,98.51,98.52,1000.0
2006-02-13 14:30:00,98.49,98.52,98.46,98.51,4100.0,98.49,98.52,98.46,98.51,4100.0
2006-02-13 14:35:00,98.51,98.59,98.49,98.49,4800.0,98.51,98.59,98.49,98.49,4800.0
2006-02-13 14:40:00,98.49,98.53,98.33,98.44,6100.0,98.49,98.53,98.33,98.44,6100.0
2006-02-13 14:45:00,98.46,98.48,98.4,98.43,4400.0,98.46,98.48,98.4,98.43,4400.0
2006-02-13 14:50:00,98.41,98.43,98.29,98.36,4700.0,98.41,98.43,98.29,98.36,4700.0
2006-02-13 14:55:00,98.36,98.45,98.32,98.36,7500.0,98.36,98.45,98.32,98.36,7500.0
2006-02-13 15:00:00,98.37,98.38,98.29,98.38,9200.0,98.37,98.38,98.29,98.38,9200.0
2006-02-13 15:05:00,98.37,98.37,98.2,98.23,3600.0,98.37,98.37,98.2,98.23,3600.0
2006-02-13 15:10:00,98.2,98.27,98.19,98.27,4900.0,98.2,98.27,98.19,98.27,4900.0
2006-02-13 15:15:00,98.31,98.4,98.31,98.38,4800.0,98.31,98.4,98.31,98.38,4800.0
2006-02-13 15:20:00,98.36,98.42,98.35,98.38,3900.0,98.36,98.42,98.35,98.38,3900.0
2006-02-13 15:25:00,98.38,98.4,98.32,98.4,7100.0,98.38,98.4,98.32,98.4,7100.0
2006-02-13 15:30:00,98.41,98.46,98.37,98.42,8300.0,98.41,98.46,98.37,98.42,8300.0
2006-02-13 15:35:00,98.43,98.52,98.36,98.52,3300.0,98.43,98.52,98.36,98.52,3300.0
2006-02-13 15:40:00,98.53,98.53,98.45,98.46,1500.0,98.53,98.53,98.45,98.46,1500.0
2006-02-13 15:45:00,98.48,98.48,98.41,98.45,9200.0,98.48,98.48,98.41,98.45,9200.0
2006-02-13 15:50:00,98.45,98.58,98.45,98.56,10200.0,98.45,98.58,98.45,98.56,10200.0
2006-02-13 15:55:00,98.53,98.56,98.41,98.41,8900.0,98.53,98.56,98.41,98.41,8900.0
2006-02-14 09:30:00,98.59,98.59,98.49,98.56,5400.0,98.59,98.59,98.49,98.56,5400.0
2006-02-14 09:35:00,98.56,98.87,98.56,98.87,4200.0,98.56,98.87,98.56,98.87,4200.0
2006-02-14 09:40:00,98.87,98.89,98.77,98.8,6300.0,98.87,98.89,98.77,98.8,6300.0
2006-02-14 09:45:00,98.8,98.81,98.62,98.7,7000.0,98.8,98.81,98.62,98.7,7000.0
2006-02-14 09:50:00,98.69,98.78,98.49,98.49,9000.0,98.69,98.78,98.49,98.49,9000.0
2006-02-14 09:55:00,98.46,98.85,98.46,98.84,7400.0,98.46,98.85,98.46,98.84,7400.0
2006-02-14 10:00:00,98.84,98.88,98.67,98.71,10400.0,98.84,98.88,98.67,98.71,10400.0
2006-02-14 10:05:00,98.71,98.9,98.71,98.9,9900.0,98.71,98.9,98.71,98.9,9900.0
2006-02-14 10:10:00,98.9,99.05,98.86,98.86,17900.0,98.9,99.05,98.86,98.86,17900.0
2006-02-14 10:15:00,98.86,98.9,98.86,98.88,6500.0,98.86,98.9,98.86,98.88,6500.0
2006-02-14 10:20:00,98.88,98.93,98.82,98.9,16300.0,98.88,98.93,98.82,98.9,16300.0
2006-02-14 10:25:00,98.88,99.01,98.82,98.85,14200.0,98.88,99.01,98.82,98.85,14200.0
2006-02-14 10:30:00,98.91,99.06,98.91,99.02,11100.0,98.91,99.06,98.91,99.02,11100.0
2006-02-14 10:35:00,99.0,99.19,98.97,99.05,18500.0,99.0,99.19,98.97,99.05,18500.0
2006-02-14 10:40:00,99.05,99.07,98.95,99.03,8000.0,99.05,99.07,98.95,99.03,8000.0
2006-02-14 10:45:00,99.04,99.04,98.88,98.88,4000.0,99.04,99.04,98.88,98.88,4000.0
2006-02-14 10:50:00,98.95,98.95,98.66,98.66,11700.0,98.95,98.95,98.66,98.66,11700.0
2006-02-14 10:55:00,98.61,98.62,98.45,98.53,6300.0,98.61,98.62,98.45,98.53,6300.0
2006-02-14 11:00:00,98.54,99.04,98.54,99.0,13000.0,98.54,99.04,98.54,99.0,13000.0
2006-02-14 11:05:00,99.04,99.19,99.01,99.05,12900.0,99.04,99.19,99.01,99.05,12900.0
2006-02-14 11:10:00,99.08,99.11,98.99,99.09,19700.0,99.08,99.11,98.99,99.09,19700.0
2006-02-14 11:15:00,99.11,99.19,99.11,99.19,4200.0,99.11,99.19,99.11,99.19,4200.0
2006-02-14 11:20:00,99.18,99.37,99.18,99.36,9800.0,99.18,99.37,99.18,99.36,9800.0
2006-02-14 11:25:00,99.35,99.35,99.17,99.22,9600.0,99.35,99.35,99.17,99.22,9600.0
2006-02-14 11:30:00,99.25,99.32,99.19,99.31,41400.0,99.25,99.32,99.19,99.31,41400.0
2006-02-14 11:35:00,99.36,99.4,99.31,99.39,7000.0,99.36,99.4,99.31,99.39,7000.0
2006-02-14 11:40:00,99.4,99.5,99.4,99.44,7700.0,99.4,99.5,99.4,99.44,7700.0
2006-02-14 11:45:00,99.42,99.44,99.09,99.09,13800.0,99.42,99.44,99.09,99.09,13800.0
2006-02-14 11:50:00,99.1,99.32,99.05,99.3,10800.0,99.1,99.32,99.05,99.3,10800.0
2006-02-14 11:55:00,99.34,99.35,99.27,99.34,9300.0,99.34,99.35,99.27,99.34,9300.0
2006-02-14 12:00:00,99.34,99.5,99.34,99.49,9800.0,99.34,99.5,99.34,99.49,9800.0
2006-02-14 12:05:00,99.49,99.69,99.49,99.68,17000.0,99.49,99.69,99.49,99.68,17000.0
2006-02-14 12:10:00,99.67,99.71,99.65,99.7,9200.0,99.67,99.71,99.65,99.7,9200.0
2006-02-14 12:15:00,99.66,99.71,99.66,99.7,10000.0,99.66,99.71,99.66,99.7,10000.0
2006-02-14 12:20:00,99.74,99.84,99.69,99.84,19800.0,99.74,99.84,99.69,99.84,19800.0
2006-02-14 12:25:00,99.77,99.83,99.75,99.76,5700.0,99.77,99.83,99.75,99.76,5700.0
2006-02-14 12:30:00,99.68,99.7,99.65,99.67,3300.0,99.68,99.7,99.65,99.67,3300.0
2006-02-14 12:35:00,99.7,99.7,99.67,99.69,600.0,99.7,99.7,99.67,99.69,600.0
2006-02-14 12:40:00,99.68,99.74,99.68,99.74,5600.0,99.68,99.74,99.68,99.74,5600.0
2006-02-14 12:45:00,99.74,99.74,99.71,99.71,4100.0,99.74,99.74,99.71,99.71,4100.0
2006-02-14 12:50:00,99.7,99.7,99.6,99.61,4100.0,99.7,99.7,99.6,99.61,4100.0
2006-02-14 12:55:00,99.58,99.58,99.5,99.57,5600.0,99.58,99.58,99.5,99.57,5600.0
2006-02-14 13:00:00,99.55,99.55,99.45,99.46,2600.0,99.55,99.55,99.45,99.46,2600.0
2006-02-14 13:05:00,99.45,99.51,99.45,99.51,4000.0,99.45,99.51,99.45,99.51,4000.0
2006-02-14 13:10:00,99.51,99.54,99.49,99.54,2600.0,99.51,99.54,99.49,99.54,2600.0
2006-02-14 13:15:00,99.54,99.59,99.49,99.5,5600.0,99.54,99.59,99.49,99.5,5600.0
2006-02-14 13:20:00,99.5,99.53,99.5,99.53,7300.0,99.5,99.53,99.5,99.53,7300.0
2006-02-14 13:25:00,99.53,99.54,99.48,99.54,2300.0,99.53,99.54,99.48,99.54,2300.0
2006-02-14 13:30:00,99.54,99.54,99.51,99.52,4200.0,99.54,99.54,99.51,99.52,4200.0
2006-02-14 13:35:00,99.5,99.53,99.5,99.52,4600.0,99.5,99.53,99.5,99.52,4600.0
2006-02-14 13:40:00,99.53,99.59,99.53,99.56,8800.0,99.53,99.59,99.53,99.56,8800.0
2006-02-14 13:45:00,99.58,99.58,99.39,99.42,8600.0,99.58,99.58,99.39,99.42,8600.0
2006-02-14 13:50:00,99.41,99.41,99.36,99.36,3200.0,99.41,99.41,99.36,99.36,3200.0
2006-02-14 13:55:00,99.37,99.44,99.37,99.42,4500.0,99.37,99.44,99.37,99.42,4500.0
2006-02-14 14:00:00,99.42,99.5,99.4,99.49,7900.0,99.42,99.5,99.4,99.49,7900.0
2006-02-14 14:05:00,99.48,99.6,99.48,99.53,5400.0,99.48,99.6,99.48,99.53,5400.0
2006-02-14 14:10:00,99.54,99.66,99.52,99.65,8700.0,99.54,99.66,99.52,99.65,8700.0
2006-02-14 14:15:00,99.66,99.92,99.66,99.91,16600.0,99.66,99.92,99.66,99.91,16600.0
2006-02-14 14:20:00,99.94,100.23,99.94,100.23,103600.0,99.94,100.23,99.94,100.23,103600.0
2006-02-14 14:25:00,100.22,100.38,100.21,100.38,6600.0,100.22,100.38,100.21,100.38,6600.0
2006-02-14 14:30:00,100.31,100.45,100.23,100.38,10200.0,100.31,100.45,100.23,100.38,10200.0
2006-02-14 14:35:00,100.37,100.38,100.19,100.28,7300.0,100.37,100.38,100.19,100.28,7300.0
2006-02-14 14:40:00,100.28,100.37,100.27,100.36,6000.0,100.28,100.37,100.27,100.36,6000.0
2006-02-14 14:45:00,100.37,100.38,100.3,100.3,5300.0,100.37,100.38,100.3,100.3,5300.0
2006-02-14 14:50:00,100.28,100.33,100.27,100.33,7300.0,100.28,100.33,100.27,100.33,7300.0
2006-02-14 14:55:00,100.33,100.35,100.3,100.35,3500.0,100.33,100.35,100.3,100.35,3500.0
2006-02-14 15:00:00,100.35,100.37,100.19,100.2,5900.0,100.35,100.37,100.19,100.2,5900.0
2006-02-14 15:05:00,100.19,100.19,99.94,100.18,12000.0,100.19,100.19,99.94,100.18,12000.0
2006-02-14 15:10:00,100.11,100.24,100.09,100.23,4500.0,100.11,100.24,100.09,100.23,4500.0
2006-02-14 15:15:00,100.2,100.26,100.19,100.19,8800.0,100.2,100.26,100.19,100.19,8800.0
2006-02-14 15:20:00,100.16,100.16,100.07,100.11,10100.0,100.16,100.16,100.07,100.11,10100.0
2006-02-14 15:25:00,100.13,100.17,100.09,100.17,7100.0,100.13,100.17,100.09,100.17,7100.0
2006-02-14 15:30:00,100.17,100.25,100.17,100.23,12100.0,100.17,100.25,100.17,100.23,12100.0
2006-02-14 15:35:00,100.23,100.34,100.22,100.3,14100.0,100.23,100.34,100.22,100.3,14100.0
2006-02-14 15:40:00,100.29,100.29,100.19,100.22,19000.0,100.29,100.29,100.19,100.22,19000.0
2006-02-14 15:45:00,100.2,100.2,100.08,100.12,27800.0,100.2,100.2,100.08,100.12,27800.0
2006-02-14 15:50:00,100.11,100.26,100.11,100.18,20000.0,100.11,100.26,100.11,100.18,20000.0
2006-02-14 15:55:00,100.16,100.25,100.1,100.25,29000.0,100.16,100.25,100.1,100.25,29000.0
2006-02-15 09:30:00,99.84,99.84,99.57,99.71,8300.0,99.84,99.84,99.57,99.71,8300.0
2006-02-15 09:35:00,99.75,99.75,99.45,99.45,4500.0,99.75,99.75,99.45,99.45,4500.0
2006-02-15 09:40:00,99.45,99.62,99.34,99.6,9500.0,99.45,99.62,99.34,99.6,9500.0
2006-02-15 09:45:00,99.61,99.61,99.25,99.27,10300.0,99.61,99.61,99.25,99.27,10300.0
2006-02-15 09:50:00,99.2,99.28,99.12,99.24,10100.0,99.2,99.28,99.12,99.24,10100.0
2006-02-15 09:55:00,99.15,99.4,99.1,99.4,11500.0,99.15,99.4,99.1,99.4,11500.0
2006-02-15 10:00:00,99.41,99.41,98.9,98.95,9900.0,99.41,99.41,98.9,98.95,9900.0
2006-02-15 10:05:00,99.0,99.48,99.0,99.47,7300.0,99.0,99.48,99.0,99.47,7300.0
2006-02-15 10:10:00,99.48,99.5,99.4,99.41,4700.0,99.48,99.5,99.4,99.41,4700.0
2006-02-15 10:15:00,99.47,99.82,99.47,99.79,14700.0,99.47,99.82,99.47,99.79,14700.0
2006-02-15 10:20:00,99.83,100.26,99.83,100.01,21600.0,99.83,100.26,99.83,100.01,21600.0
2006-02-15 10:25:00,99.98,99.98,99.81,99.81,4200.0,99.98,99.98,99.81,99.81,4200.0
2006-02-15 10:30:00,99.8,99.9,99.78,99.86,6200.0,99.8,99.9,99.78,99.86,6200.0
2006-02-15 10:35:00,99.89,100.01,99.86,99.86,5000.0,99.89,100.01,99.86,99.86,5000.0
2006-02-15 10:40:00,99.89,100.03,99.89,99.95,4800.0,99.89,100.03,99.89,99.95,4800.0
2006-02-15 10:45:00,99.98,100.03,99.96,99.99,2300.0,99.98,100.03,99.96,99.99,2300.0
2006-02-15 10:50:00,99.95,99.96,99.81,99.86,10800.0,99.95,99.96,99.81,99.86,10800.0
2006-02-15 10:55:00,99.88,99.91,99.88,99.89,3800.0,99.88,99.91,99.88,99.89,3800.0
2006-02-15 11:00:00,99.89,99.89,99.28,99.43,25700.0,99.89,99.89,99.28,99.43,25700.0
2006-02-15 11:05:00,99.46,99.64,99.43,99.6,5200.0,99.46,99.64,99.43,99.6,5200.0
2006-02-15 11:10:00,99.59,99.69,99.43,99.57,6000.0,99.59,99.69,99.43,99.57,6000.0
2006-02-15 11:15:00,99.58,99.58,99.49,99.54,2600.0,99.58,99.58,99.49,99.54,2600.0
2006-02-15 11:20:00,99.55,99.55,99.42,99.42,1600.0,99.55,99.55,99.42,99.42,1600.0
2006-02-15 11:25:00,99.43,99.48,99.36,99.46,3300.0,99.43,99.48,99.36,99.46,3300.0
2006-02-15 11:30:00,99.45,99.61,99.4,99.51,3900.0,99.45,99.61,99.4,99.51,3900.0
2006-02-15 11:35:00,99.46,99.54,99.44,99.53,1200.0,99.46,99.54,99.44,99.53,1200.0
2006-02-15 11:40:00,99.54,99.58,99.5,99.57,26700.0,99.54,99.58,99.5,99.57,26700.0
2006-02-15 11:45:00,99.59,99.59,99.37,99.37,1700.0,99.59,99.59,99.37,99.37,1700.0
2006-02-15 11:50:00,99.39,99.61,99.34,99.58,6500.0,99.39,99.61,99.34,99.58,6500.0
2006-02-15 11:55:00,99.59,99.59,99.58,99.58,600.0,99.59,99.59,99.58,99.58,600.0
2006-02-15 12:00:00,99.58,99.59,99.53,99.53,2700.0,99.58,99.59,99.53,99.53,2700.0
2006-02-15 12:05:00,99.53,99.54,99.51,99.53,1100.0,99.53,99.54,99.51,99.53,1100.0
2006-02-15 12:10:00,99.55,99.67,99.41,99.47,3600.0,99.55,99.67,99.41,99.47,3600.0
2006-02-15 12:15:00,99.34,99.34,99.25,99.32,1100.0,99.34,99.34,99.25,99.32,1100.0
2006-02-15 12:20:00,99.32,99.41,99.32,99.4,900.0,99.32,99.41,99.32,99.4,900.0
2006-02-15 12:25:00,99.38,99.38,99.27,99.27,2300.0,99.38,99.38,99.27,99.27,2300.0
2006-02-15 12:30:00,99.28,99.28,99.08,99.26,6300.0,99.28,99.28,99.08,99.26,6300.0
2006-02-15 12:35:00,99.24,99.25,99.11,99.11,3600.0,99.24,99.25,99.11,99.11,3600.0
2006-02-15 12:40:00,99.12,99.18,99.11,99.18,1100.0,99.12,99.18,99.11,99.18,1100.0
2006-02-15 12:45:00,99.14,99.14,99.02,99.06,4200.0,99.14,99.14,99.02,99.06,4200.0
2006-02-15 12:50:00,99.07,99.17,99.06,99.14,15300.0,99.07,99.17,99.06,99.14,15300.0
2006-02-15 12:55:00,99.14,99.27,99.1,99.26,3900.0,99.14,99.27,99.1,99.26,3900.0
2006-02-15 13:00:00,99.24,99.39,99.24,99.38,2600.0,99.24,99.39,99.24,99.38,2600.0
2006-02-15 13:05:00,99.38,99.4,99.34,99.35,2500.0,99.38,99.4,99.34,99.35,2500.0
2006-02-15 13:10:00,99.37,99.4,99.29,99.29,4000.0,99.37,99.4,99.29,99.29,4000.0
2006-02-15 13:15:00,99.35,99.37,99.32,99.37,11700.0,99.35,99.37,99.32,99.37,11700.0
2006-02-15 13:20:00,99.37,99.41,99.37,99.41,3200.0,99.37,99.41,99.37,99.41,3200.0
2006-02-15 13:25:00,99.39,99.4,99.36,99.39,3500.0,99.39,99.4,99.36,99.39,3500.0
2006-02-15 13:30:00,99.38,99.41,99.35,99.35,7300.0,99.38,99.41,99.35,99.35,7300.0
2006-02-15 13:35:00,99.32,99.34,99.25,99.25,1200.0,99.32,99.34,99.25,99.25,1200.0
2006-02-15 13:40:00,99.26,99.33,99.21,99.31,2200.0,99.26,99.33,99.21,99.31,2200.0
2006-02-15 13:45:00,99.31,99.31,99.18,99.23,5600.0,99.31,99.31,99.18,99.23,5600.0
2006-02-15 13:50:00,99.25,99.4,99.25,99.37,9000.0,99.25,99.4,99.25,99.37,9000.0
2006-02-15 13:55:00,99.35,99.41,99.33,99.36,6300.0,99.35,99.41,99.33,99.36,6300.0
2006-02-15 14:00:00,99.35,99.35,99.2,99.23,2900.0,99.35,99.35,99.2,99.23,2900.0
2006-02-15 14:05:00,99.27,99.4,99.27,99.32,7900.0,99.27,99.4,99.27,99.32,7900.0
2006-02-15 14:10:00,99.29,99.31,99.28,99.3,3700.0,99.29,99.31,99.28,99.3,3700.0
2006-02-15 14:15:00,99.32,99.38,99.32,99.33,6600.0,99.32,99.38,99.32,99.33,6600.0
2006-02-15 14:20:00,99.36,99.43,99.34,99.43,15000.0,99.36,99.43,99.34,99.43,15000.0
2006-02-15 14:25:00,99.42,99.49,99.42,99.48,10300.0,99.42,99.49,99.42,99.48,10300.0
2006-02-15 14:30:00,99.48,99.53,99.41,99.41,5600.0,99.48,99.53,99.41,99.41,5600.0
2006-02-15 14:35:00,99.42,99.59,99.42,99.59,9300.0,99.42,99.59,99.42,99.59,9300.0
2006-02-15 14:40:00,99.59,99.59,99.49,99.5,4200.0,99.59,99.59,99.49,99.5,4200.0
2006-02-15 14:45:00,99.51,99.52,99.5,99.52,3800.0,99.51,99.52,99.5,99.52,3800.0
2006-02-15 14:50:00,99.5,99.57,99.5,99.51,9300.0,99.5,99.57,99.5,99.51,9300.0
2006-02-15 14:55:00,99.5,99.51,99.44,99.45,44300.0,99.5,99.51,99.44,99.45,44300.0
2006-02-15 15:00:00,99.39,99.39,99.24,99.24,33100.0,99.39,99.39,99.24,99.24,33100.0
2006-02-15 15:05:00,99.24,99.27,99.24,99.25,11600.0,99.24,99.27,99.24,99.25,11600.0
2006-02-15 15:10:00,99.24,99.26,99.16,99.2,13800.0,99.24,99.26,99.16,99.2,13800.0
2006-02-15 15:15:00,99.2,99.2,99.14,99.19,15100.0,99.2,99.2,99.14,99.19,15100.0
2006-02-15 15:20:00,99.19,99.45,99.17,99.45,36800.0,99.19,99.45,99.17,99.45,36800.0
2006-02-15 15:25:00,99.45,99.55,99.44,99.49,8200.0,99.45,99.55,99.44,99.49,8200.0
2006-02-15 15:30:00,99.5,99.6,99.5,99.59,6900.0,99.5,99.6,99.5,99.59,6900.0
2006-02-15 15:35:00,99.6,99.67,99.58,99.67,9200.0,99.6,99.67,99.58,99.67,9200.0
2006-02-15 15:40:00,99.67,99.67,99.62,99.62,7200.0,99.67,99.67,99.62,99.62,7200.0
2006-02-15 15:45:00,99.62,99.65,99.55,99.55,18600.0,99.62,99.65,99.55,99.55,18600.0
2006-02-15 15:50:00,99.55,99.64,99.54,99.57,16500.0,99.55,99.64,99.54,99.57,16500.0
2006-02-15 15:55:00,99.62,99.68,99.61,99.68,15300.0,99.62,99.68,99.61,99.68,15300.0
2006-02-16 09:30:00,99.72,99.8,99.35,99.35,5700.0,99.72,99.8,99.35,99.35,5700.0
2006-02-16 09:35:00,99.36,99.5,99.34,99.43,3700.0,99.36,99.5,99.34,99.43,3700.0
2006-02-16 09:40:00,99.43,99.48,99.35,99.41,5200.0,99.43,99.48,99.35,99.41,5200.0
2006-02-16 09:45:00,99.35,99.45,99.17,99.17,7100.0,99.35,99.45,99.17,99.17,7100.0
2006-02-16 09:50:00,99.17,99.39,99.15,99.39,14300.0,99.17,99.39,99.15,99.39,14300.0
2006-02-16 09:55:00,99.39,99.41,99.08,99.08,7700.0,99.39,99.41,99.08,99.08,7700.0
2006-02-16 10:00:00,99.05,99.29,99.03,99.29,6900.0,99.05,99.29,99.03,99.29,6900.0
2006-02-16 10:05:00,99.29,99.4,99.23,99.23,5100.0,99.29,99.4,99.23,99.23,5100.0
2006-02-16 10:10:00,99.21,99.21,99.07,99.18,13100.0,99.21,99.21,99.07,99.18,13100.0
2006-02-16 10:15:00,99.15,99.35,99.09,99.35,4200.0,99.15,99.35,99.09,99.35,4200.0
2006-02-16 10:20:00,99.35,99.6,99.35,99.6,2500.0,99.35,99.6,99.35,99.6,2500.0
2006-02-16 10:25:00,99.57,99.57,99.18,99.22,8300.0,99.57,99.57,99.18,99.22,8300.0
2006-02-16 10:30:00,99.22,99.29,99.13,99.14,3700.0,99.22,99.29,99.13,99.14,3700.0
2006-02-16 10:35:00,99.18,99.26,99.18,99.19,8300.0,99.18,99.26,99.18,99.19,8300.0
2006-02-16 10:40:00,99.2,99.22,99.14,99.14,15800.0,99.2,99.22,99.14,99.14,15800.0
2006-02-16 10:45:00,99.14,99.22,99.12,99.2,4900.0,99.14,99.22,99.12,99.2,4900.0
2006-02-16 10:50:00,99.2,99.21,99.03,99.03,14600.0,99.2,99.21,99.03,99.03,14600.0
2006-02-16 10:55:00,99.03,99.09,98.95,99.02,12500.0,99.03,99.09,98.95,99.02,12500.0
2006-02-16 11:00:00,99.04,99.04,98.91,98.94,12000.0,99.04,99.04,98.91,98.94,12000.0
2006-02-16 11:05:00,98.95,99.02,98.92,98.94,9400.0,98.95,99.02,98.92,98.94,9400.0
2006-02-16 11:10:00,98.94,99.01,98.9,98.9,15400.0,98.94,99.01,98.9,98.9,15400.0
2006-02-16 11:15:00,98.9,98.91,98.87,98.87,6600.0,98.9,98.91,98.87,98.87,6600.0
2006-02-16 11:20:00,98.86,98.95,98.85,98.95,4800.0,98.86,98.95,98.85,98.95,4800.0
2006-02-16 11:25:00,98.95,99.0,98.92,99.0,6100.0,98.95,99.0,98.92,99.0,6100.0
2006-02-16 11:30:00,99.04,99.15,99.04,99.15,1900.0,99.04,99.15,99.04,99.15,1900.0
2006-02-16 11:35:00,99.17,99.21,99.16,99.16,3600.0,99.17,99.21,99.16,99.16,3600.0
2006-02-16 11:40:00,99.16,99.17,99.11,99.11,4200.0,99.16,99.17,99.11,99.11,4200.0
2006-02-16 11:45:00,99.1,99.34,99.08,99.32,7400.0,99.1,99.34,99.08,99.32,7400.0
2006-02-16 11:50:00,99.3,99.35,99.3,99.35,2400.0,99.3,99.35,99.3,99.35,2400.0
2006-02-16 11:55:00,99.35,99.61,99.35,99.6,3400.0,99.35,99.61,99.35,99.6,3400.0
2006-02-16 12:00:00,99.6,99.7,99.58,99.62,10000.0,99.6,99.7,99.58,99.62,10000.0
2006-02-16 12:05:00,99.58,99.58,99.31,99.39,3600.0,99.58,99.58,99.31,99.39,3600.0
2006-02-16 12:10:00,99.35,99.45,99.33,99.43,3500.0,99.35,99.45,99.33,99.43,3500.0
2006-02-16 12:15:00,99.43,99.43,99.26,99.29,4100.0,99.43,99.43,99.26,99.29,4100.0
2006-02-16 12:20:00,99.3,99.39,99.26,99.39,1300.0,99.3,99.39,99.26,99.39,1300.0
2006-02-16 12:25:00,99.37,99.4,99.3,99.4,2600.0,99.37,99.4,99.3,99.4,2600.0
2006-02-16 12:30:00,99.45,99.46,99.37,99.37,1200.0,99.45,99.46,99.37,99.37,1200.0
2006-02-16 12:35:00,99.36,99.36,99.16,99.2,10400.0,99.36,99.36,99.16,99.2,10400.0
2006-02-16 12:40:00,99.2,99.26,99.17,99.25,4800.0,99.2,99.26,99.17,99.25,4800.0
2006-02-16 12:45:00,99.23,99.23,99.19,99.19,3600.0,99.23,99.23,99.19,99.19,3600.0
2006-02-16 12:50:00,99.2,99.2,99.15,99.16,5100.0,99.2,99.2,99.15,99.16,5100.0
2006-02-16 12:55:00,99.2,99.21,99.17,99.2,1100.0,99.2,99.21,99.17,99.2,1100.0
2006-02-16 13:00:00,99.18,99.29,99.18,99.29,1300.0,99.18,99.29,99.18,99.29,1300.0
2006-02-16 13:05:00,99.26,99.26,99.17,99.18,1600.0,99.26,99.26,99.17,99.18,1600.0
2006-02-16 13:10:00,99.17,99.17,99.17,99.17,400.0,99.17,99.17,99.17,99.17,400.0
2006-02-16 13:15:00,99.17,99.18,99.13,99.16,2500.0,99.17,99.18,99.13,99.16,2500.0
2006-02-16 13:20:00,99.13,99.14,99.08,99.08,2600.0,99.13,99.14,99.08,99.08,2600.0
2006-02-16 13:25:00,99.09,99.09,99.09,99.09,100.0,99.09,99.09,99.09,99.09,100.0
2006-02-16 13:30:00,99.07,99.2,99.04,99.19,7600.0,99.07,99.2,99.04,99.19,7600.0
2006-02-16 13:35:00,99.14,99.2,99.11,99.2,3800.0,99.14,99.2,99.11,99.2,3800.0
2006-02-16 13:40:00,99.19,99.19,99.09,99.09,3300.0,99.19,99.19,99.09,99.09,3300.0
2006-02-16 13:45:00,99.05,99.05,99.05,99.05,200.0,99.05,99.05,99.05,99.05,200.0
2006-02-16 13:50:00,99.04,99.04,98.94,98.97,5900.0,99.04,99.04,98.94,98.97,5900.0
2006-02-16 13:55:00,98.94,99.0,98.86,98.94,4400.0,98.94,99.0,98.86,98.94,4400.0
2006-02-16 14:00:00,98.95,99.02,98.95,99.02,2200.0,98.95,99.02,98.95,99.02,2200.0
2006-02-16 14:05:00,99.0,99.01,98.95,98.96,2000.0,99.0,99.01,98.95,98.96,2000.0
2006-02-16 14:10:00,98.97,99.0,98.89,98.9,4900.0,98.97,99.0,98.89,98.9,4900.0
2006-02-16 14:15:00,98.89,98.91,98.85,98.91,3900.0,98.89,98.91,98.85,98.91,3900.0
2006-02-16 14:20:00,98.89,98.9,98.74,98.75,4000.0,98.89,98.9,98.74,98.75,4000.0
2006-02-16 14:25:00,98.75,98.75,98.63,98.66,3600.0,98.75,98.75,98.63,98.66,3600.0
2006-02-16 14:30:00,98.65,98.65,98.52,98.61,7200.0,98.65,98.65,98.52,98.61,7200.0
2006-02-16 14:35:00,98.61,98.64,98.48,98.64,9000.0,98.61,98.64,98.48,98.64,9000.0
2006-02-16 14:40:00,98.63,98.65,98.63,98.65,1000.0,98.63,98.65,98.63,98.65,1000.0
2006-02-16 14:45:00,98.7,98.9,98.7,98.87,3300.0,98.7,98.9,98.7,98.87,3300.0
2006-02-16 14:50:00,98.9,98.97,98.87,98.97,2400.0,98.9,98.97,98.87,98.97,2400.0
2006-02-16 14:55:00,98.97,98.99,98.89,98.96,4400.0,98.97,98.99,98.89,98.96,4400.0
2006-02-16 15:00:00,98.98,99.08,98.98,99.01,4100.0,98.98,99.08,98.98,99.01,4100.0
2006-02-16 15:05:00,98.99,99.07,98.99,99.07,3600.0,98.99,99.07,98.99,99.07,3600.0
2006-02-16 15:10:00,99.06,99.11,99.05,99.09,1200.0,99.06,99.11,99.05,99.09,1200.0
2006-02-16 15:15:00,99.08,99.13,99.04,99.13,2800.0,99.08,99.13,99.04,99.13,2800.0
2006-02-16 15:20:00,99.13,99.14,99.13,99.14,1900.0,99.13,99.14,99.13,99.14,1900.0
2006-02-16 15:25:00,99.16,99.24,99.16,99.17,3300.0,99.16,99.24,99.16,99.17,3300.0
2006-02-16 15:30:00,99.17,99.26,99.16,99.26,3500.0,99.17,99.26,99.16,99.26,3500.0
2006-02-16 15:35:00,99.28,99.32,99.27,99.29,4500.0,99.28,99.32,99.27,99.29,4500.0
2006-02-16 15:40:00,99.29,99.35,99.21,99.27,9300.0,99.29,99.35,99.21,99.27,9300.0
2006-02-16 15:45:00,99.26,99.27,99.14,99.14,6500.0,99.26,99.27,99.14,99.14,6500.0
2006-02-16 15:50:00,99.15,99.4,99.14,99.35,15400.0,99.15,99.4,99.14,99.35,15400.0
2006-02-16 15:55:00,99.35,99.37,99.32,99.37,10000.0,99.35,99.37,99.32,99.37,10000.0
2006-02-17 09:30:00,99.45,99.6,99.36,99.36,36600.0,99.45,99.6,99.36,99.36,36600.0
2006-02-17 09:35:00,99.26,99.26,98.81,98.81,2400.0,99.26,99.26,98.81,98.81,2400.0
2006-02-17 09:40:00,98.81,98.96,98.75,98.95,5800.0,98.81,98.96,98.75,98.95,5800.0
2006-02-17 09:45:00,98.98,99.2,98.98,99.07,8800.0,98.98,99.2,98.98,99.07,8800.0
2006-02-17 09:50:00,98.96,99.06,98.89,98.89,6800.0,98.96,99.06,98.89,98.89,6800.0
2006-02-17 09:55:00,98.9,99.08,98.84,98.96,3200.0,98.9,99.08,98.84,98.96,3200.0
2006-02-17 10:00:00,98.96,99.03,98.93,99.03,3100.0,98.96,99.03,98.93,99.03,3100.0
2006-02-17 10:05:00,99.03,99.07,98.83,98.9,6000.0,99.03,99.07,98.83,98.9,6000.0
2006-02-17 10:10:00,98.86,98.88,98.82,98.87,4200.0,98.86,98.88,98.82,98.87,4200.0
2006-02-17 10:15:00,98.87,99.01,98.87,99.01,5300.0,98.87,99.01,98.87,99.01,5300.0
2006-02-17 10:20:00,99.01,99.03,98.92,98.97,4300.0,99.01,99.03,98.92,98.97,4300.0
2006-02-17 10:25:00,98.98,99.02,98.97,99.0,3400.0,98.98,99.02,98.97,99.0,3400.0
2006-02-17 10:30:00,99.01,99.16,99.01,99.16,1900.0,99.01,99.16,99.01,99.16,1900.0
2006-02-17 10:35:00,99.15,99.15,99.05,99.05,1200.0,99.15,99.15,99.05,99.05,1200.0
2006-02-17 10:40:00,99.01,99.05,99.01,99.03,7600.0,99.01,99.05,99.01,99.03,7600.0
2006-02-17 10:45:00,99.02,99.04,99.0,99.04,2500.0,99.02,99.04,99.0,99.04,2500.0
2006-02-17 10:50:00,99.05,99.06,98.98,98.99,4500.0,99.05,99.06,98.98,98.99,4500.0
2006-02-17 10:55:00,98.98,98.98,98.95,98.97,2500.0,98.98,98.98,98.95,98.97,2500.0
2006-02-17 11:00:00,98.98,98.98,98.9,98.94,5000.0,98.98,98.98,98.9,98.94,5000.0
2006-02-17 11:05:00,98.97,98.99,98.92,98.99,4200.0,98.97,98.99,98.92,98.99,4200.0
2006-02-17 11:10:00,98.98,99.01,98.95,98.98,4700.0,98.98,99.01,98.95,98.98,4700.0
2006-02-17 11:15:00,98.96,99.0,98.88,98.9,11600.0,98.96,99.0,98.88,98.9,11600.0
2006-02-17 11:20:00,98.89,98.89,98.73,98.79,7000.0,98.89,98.89,98.73,98.79,7000.0
2006-02-17 11:25:00,98.78,98.93,98.78,98.93,3300.0,98.78,98.93,98.78,98.93,3300.0
2006-02-17 11:30:00,98.93,99.0,98.9,98.92,3400.0,98.93,99.0,98.9,98.92,3400.0
2006-02-17 11:35:00,98.94,99.11,98.92,99.11,2400.0,98.94,99.11,98.92,99.11,2400.0
2006-02-17 11:40:00,99.09,99.14,99.06,99.14,2700.0,99.09,99.14,99.06,99.14,2700.0
2006-02-17 11:45:00,99.11,99.27,99.11,99.27,3000.0,99.11,99.27,99.11,99.27,3000.0
2006-02-17 11:50:00,99.34,99.37,99.34,99.35,1200.0,99.34,99.37,99.34,99.35,1200.0
2006-02-17 11:55:00,99.35,99.35,99.28,99.35,1800.0,99.35,99.35,99.28,99.35,1800.0
2006-02-17 12:00:00,99.35,99.45,99.35,99.44,2700.0,99.35,99.45,99.35,99.44,2700.0
2006-02-17 12:05:00,99.5,99.61,99.45,99.6,8000.0,99.5,99.61,99.45,99.6,8000.0
2006-02-17 12:10:00,99.6,99.74,99.6,99.69,6600.0,99.6,99.74,99.6,99.69,6600.0
2006-02-17 12:15:00,99.71,99.71,99.49,99.51,4200.0,99.71,99.71,99.49,99.51,4200.0
2006-02-17 12:20:00,99.51,99.51,99.4,99.46,3100.0,99.51,99.51,99.4,99.46,3100.0
2006-02-17 12:25:00,99.39,99.42,99.33,99.34,1600.0,99.39,99.42,99.33,99.34,1600.0
2006-02-17 12:30:00,99.29,99.31,99.28,99.28,1800.0,99.29,99.31,99.28,99.28,1800.0
2006-02-17 12:35:00,99.28,99.28,99.02,99.03,4200.0,99.28,99.28,99.02,99.03,4200.0
2006-02-17 12:40:00,99.03,99.05,99.01,99.05,4800.0,99.03,99.05,99.01,99.05,4800.0
2006-02-17 12:45:00,99.01,99.15,99.01,99.15,1200.0,99.01,99.15,99.01,99.15,1200.0
2006-02-17 12:50:00,99.14,99.15,99.1,99.1,3600.0,99.14,99.15,99.1,99.1,3600.0
2006-02-17 12:55:00,99.1,99.18,99.1,99.16,2200.0,99.1,99.18,99.1,99.16,2200.0
2006-02-17 13:00:00,99.16,99.19,99.16,99.19,2800.0,99.16,99.19,99.16,99.19,2800.0
2006-02-17 13:05:00,99.17,99.2,99.14,99.2,800.0,99.17,99.2,99.14,99.2,800.0
2006-02-17 13:10:00,99.2,99.22,99.2,99.2,1500.0,99.2,99.22,99.2,99.2,1500.0
2006-02-17 13:15:00,99.2,99.22,99.2,99.22,2700.0,99.2,99.22,99.2,99.22,2700.0
2006-02-17 13:20:00,99.22,99.22,99.14,99.14,2900.0,99.22,99.22,99.14,99.14,2900.0
2006-02-17 13:25:00,99.15,99.22,99.15,99.22,2400.0,99.15,99.22,99.15,99.22,2400.0
2006-02-17 13:30:00,99.23,99.24,99.23,99.24,1400.0,99.23,99.24,99.23,99.24,1400.0
2006-02-17 13:35:00,99.23,99.27,99.2,99.27,5100.0,99.23,99.27,99.2,99.27,5100.0
2006-02-17 13:40:00,99.28,99.36,99.28,99.33,2300.0,99.28,99.36,99.28,99.33,2300.0
2006-02-17 13:45:00,99.34,99.34,99.25,99.29,1200.0,99.34,99.34,99.25,99.29,1200.0
2006-02-17 13:50:00,99.29,99.29,99.27,99.28,1500.0,99.29,99.29,99.27,99.28,1500.0
2006-02-17 13:55:00,99.27,99.27,99.17,99.18,2800.0,99.27,99.27,99.17,99.18,2800.0
2006-02-17 14:00:00,99.17,99.23,99.17,99.19,17500.0,99.17,99.23,99.17,99.19,17500.0
2006-02-17 14:05:00,99.16,99.21,99.15,99.21,10600.0,99.16,99.21,99.15,99.21,10600.0
2006-02-17 14:10:00,99.19,99.2,99.18,99.18,1800.0,99.19,99.2,99.18,99.18,1800.0
2006-02-17 14:15:00,99.17,99.18,99.16,99.18,10100.0,99.17,99.18,99.16,99.18,10100.0
2006-02-17 14:20:00,99.18,99.18,99.05,99.06,22500.0,99.18,99.18,99.05,99.06,22500.0
2006-02-17 14:25:00,99.05,99.11,99.05,99.07,10500.0,99.05,99.11,99.05,99.07,10500.0
2006-02-17 14:30:00,99.07,99.08,99.06,99.08,3900.0,99.07,99.08,99.06,99.08,3900.0
2006-02-17 14:35:00,99.08,99.15,99.08,99.1,8100.0,99.08,99.15,99.08,99.1,8100.0
2006-02-17 14:40:00,99.1,99.13,99.08,99.1,5900.0,99.1,99.13,99.08,99.1,5900.0
2006-02-17 14:45:00,99.12,99.15,99.11,99.15,2800.0,99.12,99.15,99.11,99.15,2800.0
2006-02-17 14:50:00,99.15,99.2,99.15,99.18,4100.0,99.15,99.2,99.15,99.18,4100.0
2006-02-17 14:55:00,99.18,99.21,99.18,99.19,6500.0,99.18,99.21,99.18,99.19,6500.0
2006-02-17 15:00:00,99.2,99.21,99.17,99.17,6400.0,99.2,99.21,99.17,99.17,6400.0
2006-02-17 15:05:00,99.17,99.28,99.16,99.24,11300.0,99.17,99.28,99.16,99.24,11300.0
2006-02-17 15:10:00,99.23,99.23,99.1,99.1,7400.0,99.23,99.23,99.1,99.1,7400.0
2006-02-17 15:15:00,99.1,99.15,99.1,99.1,5800.0,99.1,99.15,99.1,99.1,5800.0
2006-02-17 15:20:00,99.1,99.13,99.1,99.13,16700.0,99.1,99.13,99.1,99.13,16700.0
2006-02-17 15:25:00,99.17,99.19,99.13,99.18,6400.0,99.17,99.19,99.13,99.18,6400.0
2006-02-17 15:30:00,99.2,99.22,99.19,99.19,14400.0,99.2,99.22,99.19,99.19,14400.0
2006-02-17 15:35:00,99.19,99.22,99.14,99.22,8800.0,99.19,99.22,99.14,99.22,8800.0
2006-02-17 15:40:00,99.22,99.23,99.19,99.19,6300.0,99.22,99.23,99.19,99.19,6300.0
2006-02-17 15:45:00,99.19,99.24,99.19,99.24,6300.0,99.19,99.24,99.19,99.24,6300.0
2006-02-17 15:50:00,99.22,99.3,99.2,99.28,8200.0,99.22,99.3,99.2,99.28,8200.0
2006-02-17 15:55:00,99.28,99.32,99.28,99.3,13100.0,99.28,99.32,99.28,99.3,13100.0
2006-02-21 09:30:00,99.17,99.45,99.12,99.45,6500.0,99.17,99.45,99.12,99.45,6500.0
2006-02-21 09:35:00,99.58,99.71,99.58,99.59,7000.0,99.58,99.71,99.58,99.59,7000.0
2006-02-21 09:40:00,99.51,99.75,99.51,99.7,8900.0,99.51,99.75,99.51,99.7,8900.0
2006-02-21 09:45:00,99.71,99.71,99.45,99.45,8800.0,99.71,99.71,99.45,99.45,8800.0
2006-02-21 09:50:00,99.43,99.43,99.25,99.37,3200.0,99.43,99.43,99.25,99.37,3200.0
2006-02-21 09:55:00,99.38,99.55,99.18,99.19,13200.0,99.38,99.55,99.18,99.19,13200.0
2006-02-21 10:00:00,99.31,99.31,99.0,99.0,10700.0,99.31,99.31,99.0,99.0,10700.0
2006-02-21 10:05:00,99.01,99.01,98.76,98.83,6800.0,99.01,99.01,98.76,98.83,6800.0
2006-02-21 10:10:00,98.83,98.83,98.65,98.66,4100.0,98.83,98.83,98.65,98.66,4100.0
2006-02-21 10:15:00,98.66,98.66,98.46,98.47,5800.0,98.66,98.66,98.46,98.47,5800.0
2006-02-21 10:20:00,98.4,98.4,98.13,98.17,7700.0,98.4,98.4,98.13,98.17,7700.0
2006-02-21 10:25:00,98.16,98.24,97.91,98.24,14600.0,98.16,98.24,97.91,98.24,14600.0
2006-02-21 10:30:00,98.28,98.48,98.25,98.48,8800.0,98.28,98.48,98.25,98.48,8800.0
2006-02-21 10:35:00,98.53,98.59,98.49,98.52,6700.0,98.53,98.59,98.49,98.52,6700.0
2006-02-21 10:40:00,98.53,98.54,98.48,98.49,2800.0,98.53,98.54,98.48,98.49,2800.0
2006-02-21 10:45:00,98.49,98.5,98.39,98.5,4200.0,98.49,98.5,98.39,98.5,4200.0
2006-02-21 10:50:00,98.5,98.51,98.49,98.51,2500.0,98.5,98.51,98.49,98.51,2500.0
2006-02-21 10:55:00,98.53,98.63,98.52,98.58,4000.0,98.53,98.63,98.52,98.58,4000.0
2006-02-21 11:00:00,98.52,98.53,98.52,98.53,300.0,98.52,98.53,98.52,98.53,300.0
2006-02-21 11:05:00,98.53,98.56,98.53,98.55,5900.0,98.53,98.56,98.53,98.55,5900.0
2006-02-21 11:10:00,98.57,98.63,98.57,98.62,2700.0,98.57,98.63,98.57,98.62,2700.0
2006-02-21 11:15:00,98.63,98.65,98.54,98.59,6900.0,98.63,98.65,98.54,98.59,6900.0
2006-02-21 11:20:00,98.6,98.62,98.54,98.54,3400.0,98.6,98.62,98.54,98.54,3400.0
2006-02-21 11:25:00,98.5,98.61,98.5,98.6,1800.0,98.5,98.61,98.5,98.6,1800.0
2006-02-21 11:30:00,98.62,98.63,98.56,98.62,3600.0,98.62,98.63,98.56,98.62,3600.0
2006-02-21 11:35:00,98.62,98.62,98.41,98.43,6400.0,98.62,98.62,98.41,98.43,6400.0
2006-02-21 11:40:00,98.43,98.43,98.23,98.24,3200.0,98.43,98.43,98.23,98.24,3200.0
2006-02-21 11:45:00,98.29,98.29,98.16,98.16,1700.0,98.29,98.29,98.16,98.16,1700.0
2006-02-21 11:50:00,98.19,98.19,98.02,98.02,5000.0,98.19,98.19,98.02,98.02,5000.0
2006-02-21 11:55:00,97.97,97.97,97.8,97.8,2700.0,97.97,97.97,97.8,97.8,2700.0
2006-02-21 12:00:00,97.75,97.83,97.73,97.76,6100.0,97.75,97.83,97.73,97.76,6100.0
2006-02-21 12:05:00,97.8,97.9,97.8,97.89,2700.0,97.8,97.9,97.8,97.89,2700.0
2006-02-21 12:10:00,97.89,97.94,97.89,97.94,1900.0,97.89,97.94,97.89,97.94,1900.0
2006-02-21 12:15:00,97.95,98.01,97.95,97.98,2200.0,97.95,98.01,97.95,97.98,2200.0
2006-02-21 12:20:00,97.98,97.98,97.9,97.94,3400.0,97.98,97.98,97.9,97.94,3400.0
2006-02-21 12:25:00,97.95,98.05,97.95,98.04,4600.0,97.95,98.05,97.95,98.04,4600.0
2006-02-21 12:30:00,98.02,98.13,98.01,98.13,2300.0,98.02,98.13,98.01,98.13,2300.0
2006-02-21 12:35:00,98.13,98.16,98.13,98.16,200.0,98.13,98.16,98.13,98.16,200.0
2006-02-21 12:40:00,98.16,98.31,98.16,98.31,2100.0,98.16,98.31,98.16,98.31,2100.0
2006-02-21 12:45:00,98.31,98.36,98.31,98.36,2100.0,98.31,98.36,98.31,98.36,2100.0
2006-02-21 12:50:00,98.41,98.44,98.38,98.38,3700.0,98.41,98.44,98.38,98.38,3700.0
2006-02-21 12:55:00,98.4,98.4,98.3,98.3,6200.0,98.4,98.4,98.3,98.3,6200.0
2006-02-21 13:00:00,98.33,98.33,98.33,98.33,1300.0,98.33,98.33,98.33,98.33,1300.0
2006-02-21 13:05:00,98.32,98.32,98.3,98.3,1400.0,98.32,98.32,98.3,98.3,1400.0
2006-02-21 13:10:00,98.32,98.32,98.2,98.26,2700.0,98.32,98.32,98.2,98.26,2700.0
2006-02-21 13:15:00,98.19,98.25,98.18,98.18,1700.0,98.19,98.25,98.18,98.18,1700.0
2006-02-21 13:20:00,98.16,98.16,98.01,98.06,2500.0,98.16,98.16,98.01,98.06,2500.0
2006-02-21 13:25:00,98.08,98.2,98.08,98.2,3000.0,98.08,98.2,98.08,98.2,3000.0
2006-02-21 13:30:00,98.21,98.23,98.14,98.16,3900.0,98.21,98.23,98.14,98.16,3900.0
2006-02-21 13:35:00,98.12,98.24,98.12,98.23,1000.0,98.12,98.24,98.12,98.23,1000.0
2006-02-21 13:40:00,98.23,98.26,98.23,98.25,1200.0,98.23,98.26,98.23,98.25,1200.0
2006-02-21 13:45:00,98.25,98.27,98.13,98.13,3600.0,98.25,98.27,98.13,98.13,3600.0
2006-02-21 13:50:00,98.13,98.21,98.12,98.2,2500.0,98.13,98.21,98.12,98.2,2500.0
2006-02-21 13:55:00,98.21,98.21,98.12,98.12,2900.0,98.21,98.21,98.12,98.12,2900.0
2006-02-21 14:00:00,98.12,98.3,98.02,98.3,4200.0,98.12,98.3,98.02,98.3,4200.0
2006-02-21 14:05:00,98.27,98.27,98.11,98.23,3600.0,98.27,98.27,98.11,98.23,3600.0
2006-02-21 14:10:00,98.29,98.31,98.08,98.08,3500.0,98.29,98.31,98.08,98.08,3500.0
2006-02-21 14:15:00,98.09,98.09,97.95,98.03,4600.0,98.09,98.09,97.95,98.03,4600.0
2006-02-21 14:20:00,98.03,98.03,97.87,97.89,2800.0,98.03,98.03,97.87,97.89,2800.0
2006-02-21 14:25:00,97.88,97.92,97.8,97.9,3200.0,97.88,97.92,97.8,97.9,3200.0
2006-02-21 14:30:00,97.92,97.92,97.76,97.78,3700.0,97.92,97.92,97.76,97.78,3700.0
2006-02-21 14:35:00,97.82,97.9,97.8,97.81,4700.0,97.82,97.9,97.8,97.81,4700.0
2006-02-21 14:40:00,97.81,97.93,97.69,97.92,3700.0,97.81,97.93,97.69,97.92,3700.0
2006-02-21 14:45:00,97.9,97.92,97.85,97.9,3000.0,97.9,97.92,97.85,97.9,3000.0
2006-02-21 14:50:00,97.92,97.96,97.92,97.92,1100.0,97.92,97.96,97.92,97.92,1100.0
2006-02-21 14:55:00,97.88,98.1,97.88,98.1,3600.0,97.88,98.1,97.88,98.1,3600.0
2006-02-21 15:00:00,98.06,98.12,98.06,98.12,2800.0,98.06,98.12,98.06,98.12,2800.0
2006-02-21 15:05:00,98.09,98.19,98.09,98.18,2600.0,98.09,98.19,98.09,98.18,2600.0
2006-02-21 15:10:00,98.16,98.16,98.08,98.08,2200.0,98.16,98.16,98.08,98.08,2200.0
2006-02-21 15:15:00,98.08,98.09,98.0,98.06,3900.0,98.08,98.09,98.0,98.06,3900.0
2006-02-21 15:20:00,98.05,98.2,98.05,98.16,5200.0,98.05,98.2,98.05,98.16,5200.0
2006-02-21 15:25:00,98.13,98.19,98.13,98.13,3900.0,98.13,98.19,98.13,98.13,3900.0
2006-02-21 15:30:00,98.13,98.16,98.12,98.16,2700.0,98.13,98.16,98.12,98.16,2700.0
2006-02-21 15:35:00,98.14,98.16,98.02,98.14,4300.0,98.14,98.16,98.02,98.14,4300.0
2006-02-21 15:40:00,98.14,98.25,98.14,98.2,4100.0,98.14,98.25,98.14,98.2,4100.0
2006-02-21 15:45:00,98.19,98.3,98.17,98.3,12400.0,98.19,98.3,98.17,98.3,12400.0
2006-02-21 15:50:00,98.3,98.33,98.13,98.16,10900.0,98.3,98.33,98.13,98.16,10900.0
2006-02-21 15:55:00,98.16,98.22,98.15,98.15,6800.0,98.16,98.22,98.15,98.15,6800.0
2006-02-22 09:30:00,98.38,98.6,98.38,98.6,3700.0,98.38,98.6,98.38,98.6,3700.0
2006-02-22 09:35:00,98.75,98.85,98.74,98.75,2300.0,98.75,98.85,98.74,98.75,2300.0
2006-02-22 09:40:00,98.77,98.86,98.77,98.77,3900.0,98.77,98.86,98.77,98.77,3900.0
2006-02-22 09:45:00,98.85,98.9,98.77,98.9,4300.0,98.85,98.9,98.77,98.9,4300.0
2006-02-22 09:50:00,98.87,98.9,98.75,98.75,2800.0,98.87,98.9,98.75,98.75,2800.0
2006-02-22 09:55:00,98.76,98.76,98.62,98.62,3700.0,98.76,98.76,98.62,98.62,3700.0
2006-02-22 10:00:00,98.62,98.62,98.45,98.53,5200.0,98.62,98.62,98.45,98.53,5200.0
2006-02-22 10:05:00,98.47,98.47,98.22,98.22,5000.0,98.47,98.47,98.22,98.22,5000.0
2006-02-22 10:10:00,98.3,98.4,98.21,98.4,3500.0,98.3,98.4,98.21,98.4,3500.0
2006-02-22 10:15:00,98.47,98.67,98.47,98.67,3600.0,98.47,98.67,98.47,98.67,3600.0
2006-02-22 10:20:00,98.67,98.86,98.67,98.86,6800.0,98.67,98.86,98.67,98.86,6800.0
2006-02-22 10:25:00,98.84,98.84,98.67,98.67,2200.0,98.84,98.84,98.67,98.67,2200.0
2006-02-22 10:30:00,98.69,98.74,98.63,98.64,2400.0,98.69,98.74,98.63,98.64,2400.0
2006-02-22 10:35:00,98.64,98.74,98.64,98.65,2400.0,98.64,98.74,98.64,98.65,2400.0
2006-02-22 10:40:00,98.66,98.76,98.63,98.71,3000.0,98.66,98.76,98.63,98.71,3000.0
2006-02-22 10:45:00,98.72,98.78,98.72,98.78,1600.0,98.72,98.78,98.72,98.78,1600.0
2006-02-22 10:50:00,98.8,98.92,98.8,98.91,3300.0,98.8,98.92,98.8,98.91,3300.0
2006-02-22 10:55:00,98.91,99.1,98.9,99.0,2400.0,98.91,99.1,98.9,99.0,2400.0
2006-02-22 11:00:00,99.0,99.06,98.89,98.89,6500.0,99.0,99.06,98.89,98.89,6500.0
2006-02-22 11:05:00,98.97,98.97,98.88,98.9,2800.0,98.97,98.97,98.88,98.9,2800.0
2006-02-22 11:10:00,98.91,98.98,98.91,98.97,2300.0,98.91,98.98,98.91,98.97,2300.0
2006-02-22 11:15:00,98.97,99.14,98.97,99.14,6600.0,98.97,99.14,98.97,99.14,6600.0
2006-02-22 11:20:00,99.18,99.37,99.18,99.3,6500.0,99.18,99.37,99.18,99.3,6500.0
2006-02-22 11:25:00,99.38,99.49,99.2,99.45,6000.0,99.38,99.49,99.2,99.45,6000.0
2006-02-22 11:30:00,99.46,99.62,99.46,99.59,7800.0,99.46,99.62,99.46,99.59,7800.0
2006-02-22 11:35:00,99.58,99.67,99.55,99.62,8400.0,99.58,99.67,99.55,99.62,8400.0
2006-02-22 11:40:00,99.64,99.7,99.63,99.67,3700.0,99.64,99.7,99.63,99.67,3700.0
2006-02-22 11:45:00,99.69,99.7,99.57,99.62,4900.0,99.69,99.7,99.57,99.62,4900.0
2006-02-22 11:50:00,99.6,99.6,99.48,99.48,3300.0,99.6,99.6,99.48,99.48,3300.0
2006-02-22 11:55:00,99.46,99.46,99.43,99.45,1300.0,99.46,99.46,99.43,99.45,1300.0
2006-02-22 12:00:00,99.42,99.42,99.21,99.21,7300.0,99.42,99.42,99.21,99.21,7300.0
2006-02-22 12:05:00,99.19,99.21,99.15,99.21,4000.0,99.19,99.21,99.15,99.21,4000.0
2006-02-22 12:10:00,99.21,99.35,99.21,99.35,3100.0,99.21,99.35,99.21,99.35,3100.0
2006-02-22 12:15:00,99.35,99.49,99.33,99.49,2400.0,99.35,99.49,99.33,99.49,2400.0
2006-02-22 12:20:00,99.51,99.52,99.45,99.45,2900.0,99.51,99.52,99.45,99.45,2900.0
2006-02-22 12:25:00,99.42,99.49,99.41,99.41,2700.0,99.42,99.49,99.41,99.41,2700.0
2006-02-22 12:30:00,99.39,99.41,99.38,99.39,1600.0,99.39,99.41,99.38,99.39,1600.0
2006-02-22 12:35:00,99.38,99.38,99.29,99.34,1700.0,99.38,99.38,99.29,99.34,1700.0
2006-02-22 12:40:00,99.34,99.38,99.33,99.33,1300.0,99.34,99.38,99.33,99.33,1300.0
2006-02-22 12:45:00,99.33,99.36,99.33,99.36,1000.0,99.33,99.36,99.33,99.36,1000.0
2006-02-22 12:50:00,99.36,99.4,99.36,99.4,600.0,99.36,99.4,99.36,99.4,600.0
2006-02-22 12:55:00,99.4,99.45,99.4,99.45,1700.0,99.4,99.45,99.4,99.45,1700.0
2006-02-22 13:00:00,99.45,99.47,99.43,99.43,1400.0,99.45,99.47,99.43,99.43,1400.0
2006-02-22 13:05:00,99.43,99.46,99.43,99.43,1500.0,99.43,99.46,99.43,99.43,1500.0
2006-02-22 13:10:00,99.4,99.42,99.38,99.41,4200.0,99.4,99.42,99.38,99.41,4200.0
2006-02-22 13:15:00,99.41,99.44,99.4,99.4,3200.0,99.41,99.44,99.4,99.4,3200.0
2006-02-22 13:20:00,99.41,99.47,99.41,99.47,2400.0,99.41,99.47,99.41,99.47,2400.0
2006-02-22 13:25:00,99.47,99.48,99.45,99.48,1800.0,99.47,99.48,99.45,99.48,1800.0
2006-02-22 13:30:00,99.51,99.51,99.45,99.46,2400.0,99.51,99.51,99.45,99.46,2400.0
2006-02-22 13:35:00,99.45,99.45,99.38,99.38,2100.0,99.45,99.45,99.38,99.38,2100.0
2006-02-22 13:40:00,99.37,99.39,99.32,99.34,2000.0,99.37,99.39,99.32,99.34,2000.0
2006-02-22 13:45:00,99.34,99.35,99.21,99.21,2600.0,99.34,99.35,99.21,99.21,2600.0
2006-02-22 13:50:00,99.21,99.25,99.21,99.24,1200.0,99.21,99.25,99.21,99.24,1200.0
2006-02-22 13:55:00,99.21,99.23,99.16,99.19,3400.0,99.21,99.23,99.16,99.19,3400.0
2006-02-22 14:00:00,99.19,99.19,99.13,99.13,2900.0,99.19,99.19,99.13,99.13,2900.0
2006-02-22 14:05:00,99.1,99.13,99.1,99.11,2200.0,99.1,99.13,99.1,99.11,2200.0
2006-02-22 14:10:00,99.11,99.22,99.1,99.22,3800.0,99.11,99.22,99.1,99.22,3800.0
2006-02-22 14:15:00,99.22,99.24,99.19,99.19,2300.0,99.22,99.24,99.19,99.19,2300.0
2006-02-22 14:20:00,99.24,99.32,99.22,99.28,3300.0,99.24,99.32,99.22,99.28,3300.0
2006-02-22 14:25:00,99.27,99.34,99.25,99.26,2900.0,99.27,99.34,99.25,99.26,2900.0
2006-02-22 14:30:00,99.28,99.34,99.24,99.25,3600.0,99.28,99.34,99.24,99.25,3600.0
2006-02-22 14:35:00,99.26,99.3,99.25,99.3,1200.0,99.26,99.3,99.25,99.3,1200.0
2006-02-22 14:40:00,99.29,99.32,99.24,99.32,3500.0,99.29,99.32,99.24,99.32,3500.0
2006-02-22 14:45:00,99.36,99.36,99.29,99.29,1100.0,99.36,99.36,99.29,99.29,1100.0
2006-02-22 14:50:00,99.28,99.28,99.24,99.25,3100.0,99.28,99.28,99.24,99.25,3100.0
2006-02-22 14:55:00,99.22,99.27,99.2,99.26,5200.0,99.22,99.27,99.2,99.26,5200.0
2006-02-22 15:00:00,99.26,99.27,99.19,99.25,4500.0,99.26,99.27,99.19,99.25,4500.0
2006-02-22 15:05:00,99.28,99.31,99.11,99.12,8200.0,99.28,99.31,99.11,99.12,8200.0
2006-02-22 15:10:00,99.11,99.13,98.94,99.01,7200.0,99.11,99.13,98.94,99.01,7200.0
2006-02-22 15:15:00,99.0,99.06,98.97,99.06,6500.0,99.0,99.06,98.97,99.06,6500.0
2006-02-22 15:20:00,99.06,99.12,99.06,99.08,4900.0,99.06,99.12,99.06,99.08,4900.0
2006-02-22 15:25:00,99.11,99.12,99.1,99.1,3600.0,99.11,99.12,99.1,99.1,3600.0
2006-02-22 15:30:00,99.12,99.25,99.11,99.25,3800.0,99.12,99.25,99.11,99.25,3800.0
2006-02-22 15:35:00,99.26,99.31,99.18,99.18,7400.0,99.26,99.31,99.18,99.18,7400.0
2006-02-22 15:40:00,99.18,99.18,99.08,99.08,4700.0,99.18,99.18,99.08,99.08,4700.0
2006-02-22 15:45:00,99.07,99.18,99.07,99.16,3400.0,99.07,99.18,99.07,99.16,3400.0
2006-02-22 15:50:00,99.15,99.15,98.98,99.02,5300.0,99.15,99.15,98.98,99.02,5300.0
2006-02-22 15:55:00,99.0,99.06,99.0,99.02,4500.0,99.0,99.06,99.0,99.02,4500.0
2006-02-23 09:30:00,98.8,98.8,98.5,98.5,3600.0,98.8,98.8,98.5,98.5,3600.0
2006-02-23 09:35:00,98.5,98.56,98.44,98.56,1200.0,98.5,98.56,98.44,98.56,1200.0
2006-02-23 09:40:00,98.63,98.79,98.63,98.78,1900.0,98.63,98.79,98.63,98.78,1900.0
2006-02-23 09:45:00,98.69,98.79,98.57,98.57,3100.0,98.69,98.79,98.57,98.57,3100.0
2006-02-23 09:50:00,98.58,98.75,98.57,98.75,1200.0,98.58,98.75,98.57,98.75,1200.0
2006-02-23 09:55:00,98.91,99.12,98.91,99.12,2100.0,98.91,99.12,98.91,99.12,2100.0
2006-02-23 10:00:00,99.12,99.16,98.78,98.78,2700.0,99.12,99.16,98.78,98.78,2700.0
2006-02-23 10:05:00,98.83,98.92,98.83,98.92,900.0,98.83,98.92,98.83,98.92,900.0
2006-02-23 10:10:00,98.94,99.2,98.94,99.2,4500.0,98.94,99.2,98.94,99.2,4500.0
2006-02-23 10:15:00,99.21,99.44,99.21,99.28,4100.0,99.21,99.44,99.21,99.28,4100.0
2006-02-23 10:20:00,99.31,99.36,99.31,99.36,1500.0,99.31,99.36,99.31,99.36,1500.0
2006-02-23 10:25:00,99.36,99.47,99.36,99.47,5800.0,99.36,99.47,99.36,99.47,5800.0
2006-02-23 10:30:00,99.49,99.49,99.41,99.46,2100.0,99.49,99.49,99.41,99.46,2100.0
2006-02-23 10:35:00,99.46,99.7,99.46,99.59,3000.0,99.46,99.7,99.46,99.59,3000.0
2006-02-23 10:40:00,99.59,99.59,99.36,99.36,2900.0,99.59,99.59,99.36,99.36,2900.0
2006-02-23 10:45:00,99.42,99.42,99.32,99.34,2400.0,99.42,99.42,99.32,99.34,2400.0
2006-02-23 10:50:00,99.41,99.43,99.36,99.43,2700.0,99.41,99.43,99.36,99.43,2700.0
2006-02-23 10:55:00,99.38,99.39,99.36,99.39,1800.0,99.38,99.39,99.36,99.39,1800.0
2006-02-23 11:00:00,99.4,99.41,99.4,99.4,800.0,99.4,99.41,99.4,99.4,800.0
2006-02-23 11:05:00,99.38,99.55,99.36,99.54,4100.0,99.38,99.55,99.36,99.54,4100.0
2006-02-23 11:10:00,99.54,99.63,99.51,99.54,6600.0,99.54,99.63,99.51,99.54,6600.0
2006-02-23 11:15:00,99.58,99.59,99.51,99.51,3500.0,99.58,99.59,99.51,99.51,3500.0
2006-02-23 11:20:00,99.57,99.57,99.4,99.41,2400.0,99.57,99.57,99.4,99.41,2400.0
2006-02-23 11:25:00,99.5,99.68,99.5,99.68,6300.0,99.5,99.68,99.5,99.68,6300.0
2006-02-23 11:30:00,99.69,99.69,99.65,99.65,1000.0,99.69,99.69,99.65,99.65,1000.0
2006-02-23 11:35:00,99.67,99.68,99.62,99.67,1200.0,99.67,99.68,99.62,99.67,1200.0
2006-02-23 11:40:00,99.66,99.68,99.53,99.53,2200.0,99.66,99.68,99.53,99.53,2200.0
2006-02-23 11:45:00,99.51,99.53,99.36,99.52,3500.0,99.51,99.53,99.36,99.52,3500.0
2006-02-23 11:50:00,99.48,99.53,99.36,99.36,4200.0,99.48,99.53,99.36,99.36,4200.0
2006-02-23 11:55:00,99.37,99.37,99.22,99.25,5300.0,99.37,99.37,99.22,99.25,5300.0
2006-02-23 12:00:00,99.22,99.22,99.17,99.18,3000.0,99.22,99.22,99.17,99.18,3000.0
2006-02-23 12:05:00,99.15,99.17,99.13,99.15,4200.0,99.15,99.17,99.13,99.15,4200.0
2006-02-23 12:10:00,99.19,99.24,99.19,99.24,1200.0,99.19,99.24,99.19,99.24,1200.0
2006-02-23 12:15:00,99.22,99.22,99.13,99.18,2700.0,99.22,99.22,99.13,99.18,2700.0
2006-02-23 12:20:00,99.18,99.24,99.15,99.24,1300.0,99.18,99.24,99.15,99.24,1300.0
2006-02-23 12:25:00,99.24,99.24,99.18,99.19,500.0,99.24,99.24,99.18,99.19,500.0
2006-02-23 12:30:00,99.18,99.39,99.17,99.39,3200.0,99.18,99.39,99.17,99.39,3200.0
2006-02-23 12:35:00,99.38,99.39,99.32,99.32,1600.0,99.38,99.39,99.32,99.32,1600.0
2006-02-23 12:40:00,99.36,99.49,99.32,99.49,1200.0,99.36,99.49,99.32,99.49,1200.0
2006-02-23 12:45:00,99.47,99.48,99.47,99.47,1600.0,99.47,99.48,99.47,99.47,1600.0
2006-02-23 12:50:00,99.47,99.48,99.36,99.36,1900.0,99.47,99.48,99.36,99.36,1900.0
2006-02-23 12:55:00,99.38,99.43,99.38,99.43,400.0,99.38,99.43,99.38,99.43,400.0
2006-02-23 13:00:00,99.43,99.43,99.25,99.25,1400.0,99.43,99.43,99.25,99.25,1400.0
2006-02-23 13:05:00,99.25,99.25,99.25,99.25,400.0,99.25,99.25,99.25,99.25,400.0
2006-02-23 13:10:00,99.21,99.21,99.17,99.17,1800.0,99.21,99.21,99.17,99.17,1800.0
2006-02-23 13:15:00,99.16,99.33,99.16,99.3,3200.0,99.16,99.33,99.16,99.3,3200.0
2006-02-23 13:20:00,99.23,99.25,99.03,99.19,13200.0,99.23,99.25,99.03,99.19,13200.0
2006-02-23 13:25:00,99.2,99.24,99.16,99.16,1900.0,99.2,99.24,99.16,99.16,1900.0
2006-02-23 13:30:00,99.21,99.21,99.1,99.1,1200.0,99.21,99.21,99.1,99.1,1200.0
2006-02-23 13:35:00,99.09,99.1,98.9,98.91,5300.0,99.09,99.1,98.9,98.91,5300.0
2006-02-23 13:40:00,98.9,98.98,98.9,98.98,2400.0,98.9,98.98,98.9,98.98,2400.0
2006-02-23 13:45:00,98.94,99.05,98.94,99.05,3400.0,98.94,99.05,98.94,99.05,3400.0
2006-02-23 13:50:00,99.04,99.04,98.82,98.82,4700.0,99.04,99.04,98.82,98.82,4700.0
2006-02-23 13:55:00,98.85,98.9,98.83,98.9,2800.0,98.85,98.9,98.83,98.9,2800.0
2006-02-23 14:00:00,98.91,98.92,98.89,98.89,1800.0,98.91,98.92,98.89,98.89,1800.0
2006-02-23 14:05:00,98.86,98.87,98.83,98.83,4300.0,98.86,98.87,98.83,98.83,4300.0
2006-02-23 14:10:00,98.8,98.81,98.75,98.75,4000.0,98.8,98.81,98.75,98.75,4000.0
2006-02-23 14:15:00,98.76,98.76,98.72,98.73,5700.0,98.76,98.76,98.72,98.73,5700.0
2006-02-23 14:20:00,98.73,98.74,98.55,98.58,4000.0,98.73,98.74,98.55,98.58,4000.0
2006-02-23 14:25:00,98.64,98.7,98.61,98.62,7300.0,98.64,98.7,98.61,98.62,7300.0
2006-02-23 14:30:00,98.62,98.64,98.6,98.64,4000.0,98.62,98.64,98.6,98.64,4000.0
2006-02-23 14:35:00,98.67,98.77,98.66,98.72,5700.0,98.67,98.77,98.66,98.72,5700.0
2006-02-23 14:40:00,98.72,98.82,98.72,98.81,2200.0,98.72,98.82,98.72,98.81,2200.0
2006-02-23 14:45:00,98.81,99.02,98.81,99.02,5100.0,98.81,99.02,98.81,99.02,5100.0
2006-02-23 14:50:00,99.0,99.0,98.87,98.87,3400.0,99.0,99.0,98.87,98.87,3400.0
2006-02-23 14:55:00,98.84,98.88,98.7,98.86,4700.0,98.84,98.88,98.7,98.86,4700.0
2006-02-23 15:00:00,98.85,98.85,98.75,98.79,4700.0,98.85,98.85,98.75,98.79,4700.0
2006-02-23 15:05:00,98.8,98.85,98.74,98.78,5500.0,98.8,98.85,98.74,98.78,5500.0
2006-02-23 15:10:00,98.75,98.94,98.75,98.93,2900.0,98.75,98.94,98.75,98.93,2900.0
2006-02-23 15:15:00,98.93,98.94,98.85,98.94,6300.0,98.93,98.94,98.85,98.94,6300.0
2006-02-23 15:20:00,98.92,99.07,98.91,99.05,3900.0,98.92,99.07,98.91,99.05,3900.0
2006-02-23 15:25:00,99.05,99.06,98.98,99.06,4600.0,99.05,99.06,98.98,99.06,4600.0
2006-02-23 15:30:00,99.03,99.05,98.99,99.05,8700.0,99.03,99.05,98.99,99.05,8700.0
2006-02-23 15:35:00,99.05,99.05,98.82,98.9,4900.0,99.05,99.05,98.82,98.9,4900.0
2006-02-23 15:40:00,98.91,98.91,98.81,98.87,8400.0,98.91,98.91,98.81,98.87,8400.0
2006-02-23 15:45:00,98.84,98.89,98.8,98.83,10300.0,98.84,98.89,98.8,98.83,10300.0
2006-02-23 15:50:00,98.87,98.94,98.86,98.88,12300.0,98.87,98.94,98.86,98.88,12300.0
2006-02-23 15:55:00,98.86,98.93,98.84,98.93,14300.0,98.86,98.93,98.84,98.93,14300.0
2006-02-24 09:30:00,99.03,99.24,99.03,99.24,2200.0,99.03,99.24,99.03,99.24,2200.0
2006-02-24 09:35:00,99.19,99.2,98.69,98.69,1900.0,99.19,99.2,98.69,98.69,1900.0
2006-02-24 09:40:00,98.71,98.86,98.71,98.78,1600.0,98.71,98.86,98.71,98.78,1600.0
2006-02-24 09:45:00,98.86,99.0,98.54,98.57,73000.0,98.86,99.0,98.54,98.57,73000.0
2006-02-24 09:50:00,98.61,98.8,98.61,98.8,4600.0,98.61,98.8,98.61,98.8,4600.0
2006-02-24 09:55:00,98.79,98.79,98.65,98.74,3000.0,98.79,98.79,98.65,98.74,3000.0
2006-02-24 10:00:00,98.67,98.84,98.67,98.84,2900.0,98.67,98.84,98.67,98.84,2900.0
2006-02-24 10:05:00,98.84,98.89,98.8,98.8,2400.0,98.84,98.89,98.8,98.8,2400.0
2006-02-24 10:10:00,98.87,99.07,98.85,98.85,6400.0,98.87,99.07,98.85,98.85,6400.0
2006-02-24 10:15:00,98.85,98.85,98.56,98.56,5900.0,98.85,98.85,98.56,98.56,5900.0
2006-02-24 10:20:00,98.57,98.67,98.55,98.66,4000.0,98.57,98.67,98.55,98.66,4000.0
2006-02-24 10:25:00,98.66,98.76,98.66,98.73,3000.0,98.66,98.76,98.66,98.73,3000.0
2006-02-24 10:30:00,98.74,98.79,98.61,98.78,8400.0,98.74,98.79,98.61,98.78,8400.0
2006-02-24 10:35:00,98.76,98.78,98.7,98.78,12800.0,98.76,98.78,98.7,98.78,12800.0
2006-02-24 10:40:00,98.8,98.86,98.77,98.8,4400.0,98.8,98.86,98.77,98.8,4400.0
2006-02-24 10:45:00,98.8,98.8,98.61,98.72,7900.0,98.8,98.8,98.61,98.72,7900.0
2006-02-24 10:50:00,98.63,98.72,98.6,98.72,7100.0,98.63,98.72,98.6,98.72,7100.0
2006-02-24 10:55:00,98.75,98.84,98.75,98.84,10900.0,98.75,98.84,98.75,98.84,10900.0
2006-02-24 11:00:00,98.82,98.84,98.6,98.6,6400.0,98.82,98.84,98.6,98.6,6400.0
2006-02-24 11:05:00,98.6,98.63,98.48,98.63,12300.0,98.6,98.63,98.48,98.63,12300.0
2006-02-24 11:10:00,98.68,98.75,98.52,98.53,5700.0,98.68,98.75,98.52,98.53,5700.0
2006-02-24 11:15:00,98.53,98.53,98.5,98.51,2500.0,98.53,98.53,98.5,98.51,2500.0
2006-02-24 11:20:00,98.51,98.74,98.51,98.68,8200.0,98.51,98.74,98.51,98.68,8200.0
2006-02-24 11:25:00,98.68,98.76,98.66,98.73,5800.0,98.68,98.76,98.66,98.73,5800.0
2006-02-24 11:30:00,98.74,98.76,98.69,98.73,4000.0,98.74,98.76,98.69,98.73,4000.0
2006-02-24 11:35:00,98.73,98.84,98.69,98.73,8600.0,98.73,98.84,98.69,98.73,8600.0
2006-02-24 11:40:00,98.73,98.73,98.57,98.57,2800.0,98.73,98.73,98.57,98.57,2800.0
2006-02-24 11:45:00,98.53,98.53,98.45,98.52,3400.0,98.53,98.53,98.45,98.52,3400.0
2006-02-24 11:50:00,98.5,98.56,98.48,98.56,2600.0,98.5,98.56,98.48,98.56,2600.0
2006-02-24 11:55:00,98.56,98.63,98.53,98.63,3400.0,98.56,98.63,98.53,98.63,3400.0
2006-02-24 12:00:00,98.62,98.68,98.58,98.68,1500.0,98.62,98.68,98.58,98.68,1500.0
2006-02-24 12:05:00,98.66,98.82,98.66,98.82,1400.0,98.66,98.82,98.66,98.82,1400.0
2006-02-24 12:10:00,98.78,98.84,98.78,98.84,1600.0,98.78,98.84,98.78,98.84,1600.0
2006-02-24 12:15:00,98.92,98.93,98.91,98.92,800.0,98.92,98.93,98.91,98.92,800.0
2006-02-24 12:20:00,98.93,99.11,98.93,99.11,3500.0,98.93,99.11,98.93,99.11,3500.0
2006-02-24 12:25:00,99.1,99.17,99.06,99.16,4000.0,99.1,99.17,99.06,99.16,4000.0
2006-02-24 12:30:00,99.22,99.27,99.17,99.27,3500.0,99.22,99.27,99.17,99.27,3500.0
2006-02-24 12:35:00,99.25,99.37,99.25,99.37,5500.0,99.25,99.37,99.25,99.37,5500.0
2006-02-24 12:40:00,99.37,99.42,99.37,99.42,4200.0,99.37,99.42,99.37,99.42,4200.0
2006-02-24 12:45:00,99.43,99.43,99.18,99.18,2900.0,99.43,99.43,99.18,99.18,2900.0
2006-02-24 12:50:00,99.19,99.19,99.12,99.12,800.0,99.19,99.19,99.12,99.12,800.0
2006-02-24 12:55:00,99.11,99.11,99.03,99.04,2900.0,99.11,99.11,99.03,99.04,2900.0
2006-02-24 13:00:00,99.03,99.09,98.95,99.0,5300.0,99.03,99.09,98.95,99.0,5300.0
2006-02-24 13:05:00,98.93,98.93,98.91,98.93,1700.0,98.93,98.93,98.91,98.93,1700.0
2006-02-24 13:10:00,98.91,98.95,98.88,98.95,3700.0,98.91,98.95,98.88,98.95,3700.0
2006-02-24 13:15:00,98.94,98.94,98.87,98.87,1300.0,98.94,98.94,98.87,98.87,1300.0
2006-02-24 13:20:00,98.87,98.94,98.86,98.94,2600.0,98.87,98.94,98.86,98.94,2600.0
2006-02-24 13:25:00,98.93,98.96,98.9,98.9,4100.0,98.93,98.96,98.9,98.9,4100.0
2006-02-24 13:30:00,98.85,98.89,98.84,98.87,800.0,98.85,98.89,98.84,98.87,800.0
2006-02-24 13:35:00,98.86,98.86,98.85,98.85,600.0,98.86,98.86,98.85,98.85,600.0
2006-02-24 13:40:00,98.84,98.84,98.63,98.63,2700.0,98.84,98.84,98.63,98.63,2700.0
2006-02-24 13:45:00,98.63,98.68,98.63,98.66,1900.0,98.63,98.68,98.63,98.66,1900.0
2006-02-24 13:50:00,98.66,98.74,98.66,98.74,1500.0,98.66,98.74,98.66,98.74,1500.0
2006-02-24 13:55:00,98.72,98.74,98.66,98.69,1400.0,98.72,98.74,98.66,98.69,1400.0
2006-02-24 14:00:00,98.68,98.74,98.66,98.74,4500.0,98.68,98.74,98.66,98.74,4500.0
2006-02-24 14:05:00,98.77,98.85,98.77,98.85,3600.0,98.77,98.85,98.77,98.85,3600.0
2006-02-24 14:10:00,98.86,98.98,98.86,98.88,2300.0,98.86,98.98,98.86,98.88,2300.0
2006-02-24 14:15:00,98.88,98.88,98.86,98.86,1800.0,98.88,98.88,98.86,98.86,1800.0
2006-02-24 14:20:00,98.87,98.94,98.87,98.94,1600.0,98.87,98.94,98.87,98.94,1600.0
2006-02-24 14:25:00,98.94,99.01,98.93,99.01,4500.0,98.94,99.01,98.93,99.01,4500.0
2006-02-24 14:30:00,99.0,99.04,98.99,99.04,3400.0,99.0,99.04,98.99,99.04,3400.0
2006-02-24 14:35:00,99.06,99.08,99.04,99.06,2100.0,99.06,99.08,99.04,99.06,2100.0
2006-02-24 14:40:00,99.06,99.09,99.05,99.05,1600.0,99.06,99.09,99.05,99.05,1600.0
2006-02-24 14:45:00,99.06,99.06,98.98,98.98,1100.0,99.06,99.06,98.98,98.98,1100.0
2006-02-24 14:50:00,98.98,99.12,98.94,99.07,4200.0,98.98,99.12,98.94,99.07,4200.0
2006-02-24 14:55:00,99.12,99.16,99.12,99.16,1200.0,99.12,99.16,99.12,99.16,1200.0
2006-02-24 15:00:00,99.21,99.3,99.21,99.24,3500.0,99.21,99.3,99.21,99.24,3500.0
2006-02-24 15:05:00,99.24,99.26,99.18,99.18,2300.0,99.24,99.26,99.18,99.18,2300.0
2006-02-24 15:10:00,99.16,99.16,99.08,99.16,1600.0,99.16,99.16,99.08,99.16,1600.0
2006-02-24 15:15:00,99.15,99.24,99.15,99.2,1400.0,99.15,99.24,99.15,99.2,1400.0
2006-02-24 15:20:00,99.21,99.3,99.2,99.3,2500.0,99.21,99.3,99.2,99.3,2500.0
2006-02-24 15:25:00,99.31,99.32,99.24,99.25,4300.0,99.31,99.32,99.24,99.25,4300.0
2006-02-24 15:30:00,99.26,99.35,99.21,99.32,11800.0,99.26,99.35,99.21,99.32,11800.0
2006-02-24 15:35:00,99.32,99.32,99.22,99.22,3800.0,99.32,99.32,99.22,99.22,3800.0
2006-02-24 15:40:00,99.21,99.29,99.19,99.28,8800.0,99.21,99.29,99.19,99.28,8800.0
2006-02-24 15:45:00,99.28,99.49,99.28,99.46,7000.0,99.28,99.49,99.28,99.46,7000.0
2006-02-24 15:50:00,99.48,99.48,99.39,99.4,7200.0,99.48,99.48,99.39,99.4,7200.0
2006-02-24 15:55:00,99.42,99.43,99.34,99.43,12900.0,99.42,99.43,99.34,99.43,12900.0
2006-02-27 09:30:00,99.66,99.82,99.6,99.82,14000.0,99.66,99.82,99.6,99.82,14000.0
2006-02-27 09:35:00,99.66,99.95,99.66,99.73,7100.0,99.66,99.95,99.66,99.73,7100.0
2006-02-27 09:40:00,99.86,99.94,99.78,99.84,8900.0,99.86,99.94,99.78,99.84,8900.0
2006-02-27 09:45:00,99.84,100.01,99.82,99.88,14600.0,99.84,100.01,99.82,99.88,14600.0
2006-02-27 09:50:00,99.88,100.15,99.88,100.04,13200.0,99.88,100.15,99.88,100.04,13200.0
2006-02-27 09:55:00,100.12,100.12,99.83,99.93,2100.0,100.12,100.12,99.83,99.93,2100.0
2006-02-27 10:00:00,99.95,99.99,99.8,99.8,6000.0,99.95,99.99,99.8,99.8,6000.0
2006-02-27 10:05:00,99.8,99.8,99.7,99.78,3100.0,99.8,99.8,99.7,99.78,3100.0
2006-02-27 10:10:00,99.7,99.88,99.7,99.8,2700.0,99.7,99.88,99.7,99.8,2700.0
2006-02-27 10:15:00,99.79,99.79,99.68,99.72,2100.0,99.79,99.79,99.68,99.72,2100.0
2006-02-27 10:20:00,99.72,99.9,99.65,99.7,5500.0,99.72,99.9,99.65,99.7,5500.0
2006-02-27 10:25:00,99.78,99.78,99.7,99.7,2600.0,99.78,99.78,99.7,99.7,2600.0
2006-02-27 10:30:00,99.7,99.71,99.7,99.7,2100.0,99.7,99.71,99.7,99.7,2100.0
2006-02-27 10:35:00,99.7,99.7,99.61,99.61,1100.0,99.7,99.7,99.61,99.61,1100.0
2006-02-27 10:40:00,99.62,99.67,99.62,99.65,1100.0,99.62,99.67,99.62,99.65,1100.0
2006-02-27 10:45:00,99.65,99.7,99.57,99.6,11900.0,99.65,99.7,99.57,99.6,11900.0
2006-02-27 10:50:00,99.58,99.65,99.58,99.65,1600.0,99.58,99.65,99.58,99.65,1600.0
2006-02-27 10:55:00,99.63,99.7,99.54,99.54,6700.0,99.63,99.7,99.54,99.54,6700.0
2006-02-27 11:00:00,99.54,99.64,99.53,99.63,1000.0,99.54,99.64,99.53,99.63,1000.0
2006-02-27 11:05:00,99.65,99.69,99.65,99.69,1400.0,99.65,99.69,99.65,99.69,1400.0
2006-02-27 11:10:00,99.67,99.85,99.66,99.8,6900.0,99.67,99.85,99.66,99.8,6900.0
2006-02-27 11:15:00,99.84,99.9,99.81,99.83,3100.0,99.84,99.9,99.81,99.83,3100.0
2006-02-27 11:20:00,99.83,99.87,99.79,99.79,3800.0,99.83,99.87,99.79,99.79,3800.0
2006-02-27 11:25:00,99.76,99.82,99.74,99.81,3400.0,99.76,99.82,99.74,99.81,3400.0
2006-02-27 11:30:00,99.8,99.84,99.75,99.75,6400.0,99.8,99.84,99.75,99.75,6400.0
2006-02-27 11:35:00,99.7,99.79,99.7,99.78,1900.0,99.7,99.79,99.7,99.78,1900.0
2006-02-27 11:40:00,99.79,99.79,99.69,99.7,2000.0,99.79,99.79,99.69,99.7,2000.0
2006-02-27 11:45:00,99.6,99.62,99.6,99.62,1200.0,99.6,99.62,99.6,99.62,1200.0
2006-02-27 11:50:00,99.62,99.65,99.59,99.64,1900.0,99.62,99.65,99.59,99.64,1900.0
2006-02-27 11:55:00,99.6,99.6,99.6,99.6,200.0,99.6,99.6,99.6,99.6,200.0
2006-02-27 12:00:00,99.6,99.6,99.57,99.59,1100.0,99.6,99.6,99.57,99.59,1100.0
2006-02-27 12:05:00,99.59,99.68,99.59,99.68,3700.0,99.59,99.68,99.59,99.68,3700.0
2006-02-27 12:10:00,99.68,99.8,99.68,99.76,79000.0,99.68,99.8,99.68,99.76,79000.0
2006-02-27 12:15:00,99.75,99.75,99.73,99.74,1200.0,99.75,99.75,99.73,99.74,1200.0
2006-02-27 12:20:00,99.73,99.73,99.7,99.7,1500.0,99.73,99.73,99.7,99.7,1500.0
2006-02-27 12:25:00,99.72,99.72,99.68,99.68,1200.0,99.72,99.72,99.68,99.68,1200.0
2006-02-27 12:30:00,99.66,99.66,99.6,99.6,2500.0,99.66,99.66,99.6,99.6,2500.0
2006-02-27 12:35:00,99.6,99.66,99.6,99.64,2100.0,99.6,99.66,99.6,99.64,2100.0
2006-02-27 12:40:00,99.62,99.64,99.58,99.58,1800.0,99.62,99.64,99.58,99.58,1800.0
2006-02-27 12:45:00,99.54,99.54,99.45,99.48,12200.0,99.54,99.54,99.45,99.48,12200.0
2006-02-27 12:50:00,99.55,99.56,99.5,99.56,3800.0,99.55,99.56,99.5,99.56,3800.0
2006-02-27 12:55:00,99.57,99.58,99.45,99.45,1400.0,99.57,99.58,99.45,99.45,1400.0
2006-02-27 13:00:00,99.45,99.46,99.36,99.4,4500.0,99.45,99.46,99.36,99.4,4500.0
2006-02-27 13:05:00,99.4,99.43,99.4,99.43,3200.0,99.4,99.43,99.4,99.43,3200.0
2006-02-27 13:10:00,99.42,99.42,99.37,99.37,1700.0,99.42,99.42,99.37,99.37,1700.0
2006-02-27 13:15:00,99.37,99.4,99.36,99.37,3300.0,99.37,99.4,99.36,99.37,3300.0
2006-02-27 13:20:00,99.36,99.36,99.16,99.16,16900.0,99.36,99.36,99.16,99.16,16900.0
2006-02-27 13:25:00,99.15,99.17,99.03,99.03,6300.0,99.15,99.17,99.03,99.03,6300.0
2006-02-27 13:30:00,99.02,99.19,99.02,99.19,5700.0,99.02,99.19,99.02,99.19,5700.0
2006-02-27 13:35:00,99.19,99.23,99.19,99.21,5500.0,99.19,99.23,99.19,99.21,5500.0
2006-02-27 13:40:00,99.22,99.22,99.17,99.18,2200.0,99.22,99.22,99.17,99.18,2200.0
2006-02-27 13:45:00,99.18,99.18,99.05,99.15,11200.0,99.18,99.18,99.05,99.15,11200.0
2006-02-27 13:50:00,99.16,99.22,99.16,99.22,4300.0,99.16,99.22,99.16,99.22,4300.0
2006-02-27 13:55:00,99.22,99.26,99.19,99.26,3600.0,99.22,99.26,99.19,99.26,3600.0
2006-02-27 14:00:00,99.28,99.39,99.27,99.27,6800.0,99.28,99.39,99.27,99.27,6800.0
2006-02-27 14:05:00,99.23,99.23,98.87,98.88,14700.0,99.23,99.23,98.87,98.88,14700.0
2006-02-27 14:10:00,98.87,98.92,98.86,98.92,7600.0,98.87,98.92,98.86,98.92,7600.0
2006-02-27 14:15:00,98.95,99.01,98.93,99.01,1100.0,98.95,99.01,98.93,99.01,1100.0
2006-02-27 14:20:00,99.01,99.13,99.01,99.13,2400.0,99.01,99.13,99.01,99.13,2400.0
2006-02-27 14:25:00,99.11,99.18,99.1,99.18,1600.0,99.11,99.18,99.1,99.18,1600.0
2006-02-27 14:30:00,99.17,99.25,99.14,99.15,4300.0,99.17,99.25,99.14,99.15,4300.0
2006-02-27 14:35:00,99.15,99.15,99.1,99.11,1400.0,99.15,99.15,99.1,99.11,1400.0
2006-02-27 14:40:00,99.11,99.19,99.11,99.18,4400.0,99.11,99.19,99.11,99.18,4400.0
2006-02-27 14:45:00,99.2,99.27,99.2,99.27,1100.0,99.2,99.27,99.2,99.27,1100.0
2006-02-27 14:50:00,99.29,99.3,99.18,99.18,2900.0,99.29,99.3,99.18,99.18,2900.0
2006-02-27 14:55:00,99.16,99.25,99.16,99.25,2800.0,99.16,99.25,99.16,99.25,2800.0
2006-02-27 15:00:00,99.23,99.25,99.1,99.12,9700.0,99.23,99.25,99.1,99.12,9700.0
2006-02-27 15:05:00,99.12,99.19,99.12,99.19,2600.0,99.12,99.19,99.12,99.19,2600.0
2006-02-27 15:10:00,99.16,99.16,99.05,99.05,1800.0,99.16,99.16,99.05,99.05,1800.0
2006-02-27 15:15:00,99.06,99.1,99.06,99.1,2000.0,99.06,99.1,99.06,99.1,2000.0
2006-02-27 15:20:00,99.1,99.1,99.03,99.04,3700.0,99.1,99.1,99.03,99.04,3700.0
2006-02-27 15:25:00,99.03,99.03,98.94,98.96,8600.0,99.03,99.03,98.94,98.96,8600.0
2006-02-27 15:30:00,98.97,98.97,98.89,98.9,11000.0,98.97,98.97,98.89,98.9,11000.0
2006-02-27 15:35:00,98.9,98.93,98.89,98.91,10600.0,98.9,98.93,98.89,98.91,10600.0
2006-02-27 15:40:00,98.91,98.97,98.91,98.96,9100.0,98.91,98.97,98.91,98.96,9100.0
2006-02-27 15:45:00,98.97,98.97,98.92,98.94,7900.0,98.97,98.97,98.92,98.94,7900.0
2006-02-27 15:50:00,98.93,98.94,98.88,98.89,9800.0,98.93,98.94,98.88,98.89,9800.0
2006-02-27 15:55:00,98.89,98.92,98.89,98.91,9600.0,98.89,98.92,98.89,98.91,9600.0
2006-02-28 09:30:00,98.75,98.75,98.03,98.31,4100.0,98.75,98.75,98.03,98.31,4100.0
2006-02-28 09:35:00,98.3,98.55,98.3,98.45,8800.0,98.3,98.55,98.3,98.45,8800.0
2006-02-28 09:40:00,98.55,98.65,98.48,98.55,7700.0,98.55,98.65,98.48,98.55,7700.0
2006-02-28 09:45:00,98.55,98.62,98.27,98.27,8000.0,98.55,98.62,98.27,98.27,8000.0
2006-02-28 09:50:00,98.27,98.35,98.21,98.21,8600.0,98.27,98.35,98.21,98.21,8600.0
2006-02-28 09:55:00,98.2,98.59,98.2,98.59,6600.0,98.2,98.59,98.2,98.59,6600.0
2006-02-28 10:00:00,98.57,98.57,98.24,98.3,4600.0,98.57,98.57,98.24,98.3,4600.0
2006-02-28 10:05:00,98.16,98.27,98.13,98.27,5800.0,98.16,98.27,98.13,98.27,5800.0
2006-02-28 10:10:00,98.27,98.34,98.25,98.26,7700.0,98.27,98.34,98.25,98.26,7700.0
2006-02-28 10:15:00,98.26,98.51,98.24,98.51,7500.0,98.26,98.51,98.24,98.51,7500.0
2006-02-28 10:20:00,98.51,98.66,98.51,98.52,9600.0,98.51,98.66,98.51,98.52,9600.0
2006-02-28 10:25:00,98.41,98.49,98.37,98.38,8200.0,98.41,98.49,98.37,98.38,8200.0
2006-02-28 10:30:00,98.3,98.37,97.79,97.79,16400.0,98.3,98.37,97.79,97.79,16400.0
2006-02-28 10:35:00,97.77,97.77,97.3,97.45,12600.0,97.77,97.77,97.3,97.45,12600.0
2006-02-28 10:40:00,97.5,97.85,97.47,97.77,8100.0,97.5,97.85,97.47,97.77,8100.0
2006-02-28 10:45:00,97.72,97.72,97.45,97.52,7000.0,97.72,97.72,97.45,97.52,7000.0
2006-02-28 10:50:00,97.59,97.75,97.58,97.69,4000.0,97.59,97.75,97.58,97.69,4000.0
2006-02-28 10:55:00,97.69,97.95,97.69,97.81,8800.0,97.69,97.95,97.69,97.81,8800.0
2006-02-28 11:00:00,97.81,97.81,97.5,97.75,6800.0,97.81,97.81,97.5,97.75,6800.0
2006-02-28 11:05:00,97.81,97.84,97.66,97.77,8300.0,97.81,97.84,97.66,97.77,8300.0
2006-02-28 11:10:00,97.79,97.79,97.57,97.58,8700.0,97.79,97.79,97.57,97.58,8700.0
2006-02-28 11:15:00,97.57,97.64,97.57,97.62,7000.0,97.57,97.64,97.57,97.62,7000.0
2006-02-28 11:20:00,97.58,97.74,97.58,97.73,2200.0,97.58,97.74,97.58,97.73,2200.0
2006-02-28 11:25:00,97.68,97.79,97.68,97.73,7300.0,97.68,97.79,97.68,97.73,7300.0
2006-02-28 11:30:00,97.74,97.92,97.73,97.92,5300.0,97.74,97.92,97.73,97.92,5300.0
2006-02-28 11:35:00,97.9,98.06,97.87,98.06,4100.0,97.9,98.06,97.87,98.06,4100.0
2006-02-28 11:40:00,98.06,98.06,97.75,97.77,4600.0,98.06,98.06,97.75,97.77,4600.0
2006-02-28 11:45:00,97.77,97.77,97.67,97.75,2900.0,97.77,97.77,97.67,97.75,2900.0
2006-02-28 11:50:00,97.74,97.86,97.73,97.86,3500.0,97.74,97.86,97.73,97.86,3500.0
2006-02-28 11:55:00,97.86,97.86,97.79,97.79,1700.0,97.86,97.86,97.79,97.79,1700.0
2006-02-28 12:00:00,97.78,97.78,97.69,97.75,4200.0,97.78,97.78,97.69,97.75,4200.0
2006-02-28 12:05:00,97.85,97.85,97.79,97.8,2600.0,97.85,97.85,97.79,97.8,2600.0
2006-02-28 12:10:00,97.81,97.89,97.7,97.7,8500.0,97.81,97.89,97.7,97.7,8500.0
2006-02-28 12:15:00,97.71,97.71,97.64,97.69,2800.0,97.71,97.71,97.64,97.69,2800.0
2006-02-28 12:20:00,97.68,97.71,97.66,97.71,2700.0,97.68,97.71,97.66,97.71,2700.0
2006-02-28 12:25:00,97.69,97.74,97.63,97.64,6300.0,97.69,97.74,97.63,97.64,6300.0
2006-02-28 12:30:00,97.65,97.65,97.5,97.6,3500.0,97.65,97.65,97.5,97.6,3500.0
2006-02-28 12:35:00,97.6,97.64,97.6,97.64,2100.0,97.6,97.64,97.6,97.64,2100.0
2006-02-28 12:40:00,97.64,97.67,97.54,97.55,6100.0,97.64,97.67,97.54,97.55,6100.0
2006-02-28 12:45:00,97.55,97.58,97.53,97.57,3300.0,97.55,97.58,97.53,97.57,3300.0
2006-02-28 12:50:00,97.58,97.71,97.58,97.59,6300.0,97.58,97.71,97.58,97.59,6300.0
2006-02-28 12:55:00,97.58,97.58,97.39,97.49,4600.0,97.58,97.58,97.39,97.49,4600.0
2006-02-28 13:00:00,97.48,97.68,97.48,97.63,7600.0,97.48,97.68,97.48,97.63,7600.0
2006-02-28 13:05:00,97.63,97.63,97.54,97.54,6700.0,97.63,97.63,97.54,97.54,6700.0
2006-02-28 13:10:00,97.51,97.57,97.48,97.56,6800.0,97.51,97.57,97.48,97.56,6800.0
2006-02-28 13:15:00,97.57,97.6,97.53,97.55,6900.0,97.57,97.6,97.53,97.55,6900.0
2006-02-28 13:20:00,97.58,97.61,97.47,97.48,3400.0,97.58,97.61,97.47,97.48,3400.0
2006-02-28 13:25:00,97.48,97.59,97.48,97.59,4900.0,97.48,97.59,97.48,97.59,4900.0
2006-02-28 13:30:00,97.62,97.74,97.62,97.73,5900.0,97.62,97.74,97.62,97.73,5900.0
2006-02-28 13:35:00,97.72,97.72,97.56,97.57,6200.0,97.72,97.72,97.56,97.57,6200.0
2006-02-28 13:40:00,97.57,97.57,97.36,97.36,4200.0,97.57,97.57,97.36,97.36,4200.0
2006-02-28 13:45:00,97.31,97.42,97.3,97.42,5200.0,97.31,97.42,97.3,97.42,5200.0
2006-02-28 13:50:00,97.41,97.54,97.37,97.39,8300.0,97.41,97.54,97.37,97.39,8300.0
2006-02-28 13:55:00,97.38,97.38,97.31,97.35,7000.0,97.38,97.38,97.31,97.35,7000.0
2006-02-28 14:00:00,97.36,97.62,97.36,97.53,14900.0,97.36,97.62,97.36,97.53,14900.0
2006-02-28 14:05:00,97.53,97.57,97.5,97.52,9200.0,97.53,97.57,97.5,97.52,9200.0
2006-02-28 14:10:00,97.53,97.53,97.35,97.36,8900.0,97.53,97.53,97.35,97.36,8900.0
2006-02-28 14:15:00,97.36,97.36,97.19,97.25,12600.0,97.36,97.36,97.19,97.25,12600.0
2006-02-28 14:20:00,97.24,97.24,97.04,97.14,9000.0,97.24,97.24,97.04,97.14,9000.0
2006-02-28 14:25:00,97.14,97.15,97.12,97.12,3900.0,97.14,97.15,97.12,97.12,3900.0
2006-02-28 14:30:00,97.13,97.13,96.94,97.03,13100.0,97.13,97.13,96.94,97.03,13100.0
2006-02-28 14:35:00,97.03,97.16,97.03,97.07,13000.0,97.03,97.16,97.03,97.07,13000.0
2006-02-28 14:40:00,97.05,97.05,96.94,96.94,11500.0,97.05,97.05,96.94,96.94,11500.0
2006-02-28 14:45:00,96.96,97.03,96.89,97.03,8300.0,96.96,97.03,96.89,97.03,8300.0
2006-02-28 14:50:00,97.02,97.1,96.98,96.99,15100.0,97.02,97.1,96.98,96.99,15100.0
2006-02-28 14:55:00,96.99,97.12,96.99,97.03,19800.0,96.99,97.12,96.99,97.03,19800.0
2006-02-28 15:00:00,97.0,97.27,96.96,97.22,18100.0,97.0,97.27,96.96,97.22,18100.0
2006-02-28 15:05:00,97.22,97.24,96.95,96.97,15800.0,97.22,97.24,96.95,96.97,15800.0
2006-02-28 15:10:00,96.98,97.17,96.97,97.17,14200.0,96.98,97.17,96.97,97.17,14200.0
2006-02-28 15:15:00,97.19,97.34,97.17,97.23,12400.0,97.19,97.34,97.17,97.23,12400.0
2006-02-28 15:20:00,97.2,97.38,97.17,97.18,9800.0,97.2,97.38,97.17,97.18,9800.0
2006-02-28 15:25:00,97.2,97.2,97.02,97.13,11300.0,97.2,97.2,97.02,97.13,11300.0
2006-02-28 15:30:00,97.11,97.19,97.01,97.18,13200.0,97.11,97.19,97.01,97.18,13200.0
2006-02-28 15:35:00,97.18,97.2,96.92,96.92,20300.0,97.18,97.2,96.92,96.92,20300.0
2006-02-28 15:40:00,96.91,96.92,96.79,96.88,29900.0,96.91,96.92,96.79,96.88,29900.0
2006-02-28 15:45:00,96.88,96.88,96.68,96.7,24700.0,96.88,96.88,96.68,96.7,24700.0
2006-02-28 15:50:00,96.71,96.73,96.67,96.73,32200.0,96.71,96.73,96.67,96.73,32200.0
2006-02-28 15:55:00,96.72,96.76,96.67,96.68,31600.0,96.72,96.76,96.67,96.68,31600.0
2006-03-01 09:30:00,94.26,95.31,94.02,95.08,115400.0,94.26,95.31,94.02,95.08,115400.0
2006-03-01 09:35:00,95.1,96.26,94.94,96.26,65500.0,95.1,96.26,94.94,96.26,65500.0
2006-03-01 09:40:00,96.2,97.6,96.2,97.02,72100.0,96.2,97.6,96.2,97.02,72100.0
2006-03-01 09:45:00,97.12,98.0,97.0,97.26,71400.0,97.12,98.0,97.0,97.26,71400.0
2006-03-01 09:50:00,97.2,97.38,96.81,97.2,60000.0,97.2,97.38,96.81,97.2,60000.0
2006-03-01 09:55:00,97.1,97.35,97.01,97.06,20100.0,97.1,97.35,97.01,97.06,20100.0
2006-03-01 10:00:00,97.06,97.19,96.6,96.71,42600.0,97.06,97.19,96.6,96.71,42600.0
2006-03-01 10:05:00,96.71,97.01,96.52,96.53,89500.0,96.71,97.01,96.52,96.53,89500.0
2006-03-01 10:10:00,96.53,96.79,96.52,96.77,57000.0,96.53,96.79,96.52,96.77,57000.0
2006-03-01 10:15:00,96.77,97.1,96.77,96.98,37900.0,96.77,97.1,96.77,96.98,37900.0
2006-03-01 10:20:00,97.0,97.0,96.76,96.78,57700.0,97.0,97.0,96.76,96.78,57700.0
2006-03-01 10:25:00,96.8,96.82,96.7,96.82,18800.0,96.8,96.82,96.7,96.82,18800.0
2006-03-01 10:30:00,96.82,96.88,96.56,96.64,17900.0,96.82,96.88,96.56,96.64,17900.0
2006-03-01 10:35:00,96.77,96.77,96.6,96.6,11300.0,96.77,96.77,96.6,96.6,11300.0
2006-03-01 10:40:00,96.6,96.68,96.59,96.67,16300.0,96.6,96.68,96.59,96.67,16300.0
2006-03-01 10:45:00,96.69,96.87,96.66,96.8,32200.0,96.69,96.87,96.66,96.8,32200.0
2006-03-01 10:50:00,96.76,96.83,96.75,96.75,47600.0,96.76,96.83,96.75,96.75,47600.0
2006-03-01 10:55:00,96.75,96.82,96.69,96.75,29400.0,96.75,96.82,96.69,96.75,29400.0
2006-03-01 11:00:00,96.77,96.93,96.73,96.9,43700.0,96.77,96.93,96.73,96.9,43700.0
2006-03-01 11:05:00,96.86,96.94,96.85,96.94,15300.0,96.86,96.94,96.85,96.94,15300.0
2006-03-01 11:10:00,96.95,97.2,96.95,97.19,38100.0,96.95,97.2,96.95,97.19,38100.0
2006-03-01 11:15:00,97.2,97.28,97.19,97.23,52500.0,97.2,97.28,97.19,97.23,52500.0
2006-03-01 11:20:00,97.26,97.69,97.26,97.69,55800.0,97.26,97.69,97.26,97.69,55800.0
2006-03-01 11:25:00,97.68,97.85,97.41,97.85,14400.0,97.68,97.85,97.41,97.85,14400.0
2006-03-01 11:30:00,97.85,97.89,97.74,97.85,27500.0,97.85,97.89,97.74,97.85,27500.0
2006-03-01 11:35:00,97.85,98.55,97.84,98.48,28800.0,97.85,98.55,97.84,98.48,28800.0
2006-03-01 11:40:00,98.55,98.79,98.27,98.78,48600.0,98.55,98.79,98.27,98.78,48600.0
2006-03-01 11:45:00,98.76,99.13,98.59,99.13,37300.0,98.76,99.13,98.59,99.13,37300.0
2006-03-01 11:50:00,99.13,99.35,98.99,99.16,55100.0,99.13,99.35,98.99,99.16,55100.0
2006-03-01 11:55:00,99.15,99.32,98.97,99.02,36700.0,99.15,99.32,98.97,99.02,36700.0
2006-03-01 12:00:00,99.05,99.28,99.02,99.25,31900.0,99.05,99.28,99.02,99.25,31900.0
2006-03-01 12:05:00,99.3,99.45,99.02,99.12,46400.0,99.3,99.45,99.02,99.12,46400.0
2006-03-01 12:10:00,99.16,99.77,99.15,99.77,44200.0,99.16,99.77,99.15,99.77,44200.0
2006-03-01 12:15:00,99.77,99.93,99.64,99.81,36200.0,99.77,99.93,99.64,99.81,36200.0
2006-03-01 12:20:00,99.83,100.25,99.78,99.99,64300.0,99.83,100.25,99.78,99.99,64300.0
2006-03-01 12:25:00,99.99,99.99,99.5,99.58,47100.0,99.99,99.99,99.5,99.58,47100.0
2006-03-01 12:30:00,99.54,99.79,99.42,99.55,25600.0,99.54,99.79,99.42,99.55,25600.0
2006-03-01 12:35:00,99.56,99.56,99.4,99.48,18000.0,99.56,99.56,99.4,99.48,18000.0
2006-03-01 12:40:00,99.49,99.66,99.48,99.55,25500.0,99.49,99.66,99.48,99.55,25500.0
2006-03-01 12:45:00,99.55,99.58,99.45,99.5,11800.0,99.55,99.58,99.45,99.5,11800.0
2006-03-01 12:50:00,99.51,99.54,99.39,99.54,8500.0,99.51,99.54,99.39,99.54,8500.0
2006-03-01 12:55:00,99.54,99.8,99.54,99.76,10400.0,99.54,99.8,99.54,99.76,10400.0
2006-03-01 13:00:00,99.76,99.9,99.73,99.86,17900.0,99.76,99.9,99.73,99.86,17900.0
2006-03-01 13:05:00,99.81,99.92,99.76,99.76,9100.0,99.81,99.92,99.76,99.76,9100.0
2006-03-01 13:10:00,99.75,99.75,99.54,99.54,17100.0,99.75,99.75,99.54,99.54,17100.0
2006-03-01 13:15:00,99.54,99.88,99.54,99.87,10500.0,99.54,99.88,99.54,99.87,10500.0
2006-03-01 13:20:00,99.84,99.96,99.73,99.73,16000.0,99.84,99.96,99.73,99.73,16000.0
2006-03-01 13:25:00,99.74,99.91,99.73,99.8,13900.0,99.74,99.91,99.73,99.8,13900.0
2006-03-01 13:30:00,99.8,99.85,99.71,99.82,12000.0,99.8,99.85,99.71,99.82,12000.0
2006-03-01 13:35:00,99.81,99.9,99.74,99.89,6500.0,99.81,99.9,99.74,99.89,6500.0
2006-03-01 13:40:00,99.86,99.87,99.75,99.75,5000.0,99.86,99.87,99.75,99.75,5000.0
2006-03-01 13:45:00,99.76,99.96,99.75,99.8,17800.0,99.76,99.96,99.75,99.8,17800.0
2006-03-01 13:50:00,99.83,99.95,99.63,99.84,17100.0,99.83,99.95,99.63,99.84,17100.0
2006-03-01 13:55:00,99.87,100.39,99.85,100.04,29800.0,99.87,100.39,99.85,100.04,29800.0
2006-03-01 14:00:00,100.04,100.2,99.98,100.15,17800.0,100.04,100.2,99.98,100.15,17800.0
2006-03-01 14:05:00,100.18,100.35,100.13,100.23,17100.0,100.18,100.35,100.13,100.23,17100.0
2006-03-01 14:10:00,100.21,100.45,100.16,100.22,13800.0,100.21,100.45,100.16,100.22,13800.0
2006-03-01 14:15:00,100.2,100.3,100.14,100.26,21200.0,100.2,100.3,100.14,100.26,21200.0
2006-03-01 14:20:00,100.26,100.54,100.26,100.35,23500.0,100.26,100.54,100.26,100.35,23500.0
2006-03-01 14:25:00,100.38,100.47,100.25,100.25,22800.0,100.38,100.47,100.25,100.25,22800.0
2006-03-01 14:30:00,100.24,100.47,100.21,100.44,11000.0,100.24,100.47,100.21,100.44,11000.0
2006-03-01 14:35:00,100.44,100.58,100.39,100.49,16000.0,100.44,100.58,100.39,100.49,16000.0
2006-03-01 14:40:00,100.5,100.74,100.49,100.51,22900.0,100.5,100.74,100.49,100.51,22900.0
2006-03-01 14:45:00,100.51,100.59,100.41,100.45,21000.0,100.51,100.59,100.41,100.45,21000.0
2006-03-01 14:50:00,100.46,100.63,100.42,100.56,22600.0,100.46,100.63,100.42,100.56,22600.0
2006-03-01 14:55:00,100.56,100.72,100.54,100.67,23700.0,100.56,100.72,100.54,100.67,23700.0
2006-03-01 15:00:00,100.68,100.75,100.58,100.62,21400.0,100.68,100.75,100.58,100.62,21400.0
2006-03-01 15:05:00,100.62,100.74,100.6,100.67,16500.0,100.62,100.74,100.6,100.67,16500.0
2006-03-01 15:10:00,100.68,100.72,100.42,100.49,29700.0,100.68,100.72,100.42,100.49,29700.0
2006-03-01 15:15:00,100.43,100.74,100.43,100.66,22800.0,100.43,100.74,100.43,100.66,22800.0
2006-03-01 15:20:00,100.64,100.67,100.59,100.61,22400.0,100.64,100.67,100.59,100.61,22400.0
2006-03-01 15:25:00,100.61,100.62,100.58,100.58,20900.0,100.61,100.62,100.58,100.58,20900.0
2006-03-01 15:30:00,100.57,100.57,100.31,100.38,31900.0,100.57,100.57,100.31,100.38,31900.0
2006-03-01 15:35:00,100.38,100.44,100.32,100.32,32600.0,100.38,100.44,100.32,100.32,32600.0
2006-03-01 15:40:00,100.32,100.33,100.19,100.19,25300.0,100.32,100.33,100.19,100.19,25300.0
2006-03-01 15:45:00,100.19,100.25,100.18,100.21,28200.0,100.19,100.25,100.18,100.21,28200.0
2006-03-01 15:50:00,100.2,100.27,100.16,100.25,37200.0,100.2,100.27,100.16,100.25,37200.0
2006-03-01 15:55:00,100.26,100.29,100.1,100.26,39600.0,100.26,100.29,100.1,100.26,39600.0
2006-03-02 09:30:00,100.4,100.55,99.83,100.15,41800.0,100.4,100.55,99.83,100.15,41800.0
2006-03-02 09:35:00,100.14,100.15,99.75,99.81,11600.0,100.14,100.15,99.75,99.81,11600.0
2006-03-02 09:40:00,99.8,99.8,99.28,99.5,22600.0,99.8,99.8,99.28,99.5,22600.0
2006-03-02 09:45:00,99.62,99.84,99.55,99.55,18200.0,99.62,99.84,99.55,99.55,18200.0
2006-03-02 09:50:00,99.56,99.6,99.34,99.34,13500.0,99.56,99.6,99.34,99.34,13500.0
2006-03-02 09:55:00,99.31,99.6,99.06,99.2,48500.0,99.31,99.6,99.06,99.2,48500.0
2006-03-02 10:00:00,99.2,99.43,99.07,99.08,38400.0,99.2,99.43,99.07,99.08,38400.0
2006-03-02 10:05:00,99.09,99.12,98.82,98.82,55100.0,99.09,99.12,98.82,98.82,55100.0
2006-03-02 10:10:00,98.82,98.86,98.55,98.55,20000.0,98.82,98.86,98.55,98.55,20000.0
2006-03-02 10:15:00,98.55,98.56,98.1,98.31,48200.0,98.55,98.56,98.1,98.31,48200.0
2006-03-02 10:20:00,98.33,98.72,98.3,98.63,32200.0,98.33,98.72,98.3,98.63,32200.0
2006-03-02 10:25:00,98.6,98.85,98.51,98.85,19700.0,98.6,98.85,98.51,98.85,19700.0
2006-03-02 10:30:00,98.81,98.81,98.43,98.43,35700.0,98.81,98.81,98.43,98.43,35700.0
2006-03-02 10:35:00,98.39,98.63,98.39,98.6,29600.0,98.39,98.63,98.39,98.6,29600.0
2006-03-02 10:40:00,98.6,98.83,98.58,98.58,14500.0,98.6,98.83,98.58,98.58,14500.0
2006-03-02 10:45:00,98.58,98.58,98.2,98.2,17000.0,98.58,98.58,98.2,98.2,17000.0
2006-03-02 10:50:00,98.2,98.28,98.0,98.28,20300.0,98.2,98.28,98.0,98.28,20300.0
2006-03-02 10:55:00,98.28,98.3,98.09,98.1,11500.0,98.28,98.3,98.09,98.1,11500.0
2006-03-02 11:00:00,98.1,98.16,98.02,98.14,24800.0,98.1,98.16,98.02,98.14,24800.0
2006-03-02 11:05:00,98.13,98.23,98.07,98.1,22400.0,98.13,98.23,98.07,98.1,22400.0
2006-03-02 11:10:00,98.07,98.12,97.91,98.12,30500.0,98.07,98.12,97.91,98.12,30500.0
2006-03-02 11:15:00,98.13,98.19,97.95,97.97,11900.0,98.13,98.19,97.95,97.97,11900.0
2006-03-02 11:20:00,97.95,98.16,97.94,98.16,17200.0,97.95,98.16,97.94,98.16,17200.0
2006-03-02 11:25:00,98.16,98.18,97.98,97.98,9600.0,98.16,98.18,97.98,97.98,9600.0
2006-03-02 11:30:00,97.98,98.18,97.88,98.12,23300.0,97.98,98.18,97.88,98.12,23300.0
2006-03-02 11:35:00,98.13,98.15,98.02,98.08,12300.0,98.13,98.15,98.02,98.08,12300.0
2006-03-02 11:40:00,98.09,98.35,98.09,98.35,33400.0,98.09,98.35,98.09,98.35,33400.0
2006-03-02 11:45:00,98.35,98.36,98.23,98.3,18800.0,98.35,98.36,98.23,98.3,18800.0
2006-03-02 11:50:00,98.31,98.5,98.15,98.18,13300.0,98.31,98.5,98.15,98.18,13300.0
2006-03-02 11:55:00,98.19,98.2,98.06,98.07,44700.0,98.19,98.2,98.06,98.07,44700.0
2006-03-02 12:00:00,98.08,98.16,97.88,97.97,9500.0,98.08,98.16,97.88,97.97,9500.0
2006-03-02 12:05:00,97.9,97.99,97.9,97.99,10900.0,97.9,97.99,97.9,97.99,10900.0
2006-03-02 12:10:00,98.0,98.05,98.0,98.02,7300.0,98.0,98.05,98.0,98.02,7300.0
2006-03-02 12:15:00,98.04,98.04,97.88,97.9,12500.0,98.04,98.04,97.88,97.9,12500.0
2006-03-02 12:20:00,97.89,97.99,97.89,97.98,9500.0,97.89,97.99,97.89,97.98,9500.0
2006-03-02 12:25:00,97.96,97.96,97.9,97.91,10400.0,97.96,97.96,97.9,97.91,10400.0
2006-03-02 12:30:00,97.9,98.04,97.9,98.02,7900.0,97.9,98.04,97.9,98.02,7900.0
2006-03-02 12:35:00,98.04,98.2,97.9,97.91,14200.0,98.04,98.2,97.9,97.91,14200.0
2006-03-02 12:40:00,97.93,97.98,97.92,97.93,7700.0,97.93,97.98,97.92,97.93,7700.0
2006-03-02 12:45:00,97.93,98.13,97.93,98.0,15400.0,97.93,98.13,97.93,98.0,15400.0
2006-03-02 12:50:00,97.96,98.1,97.92,98.01,45300.0,97.96,98.1,97.92,98.01,45300.0
2006-03-02 12:55:00,98.01,98.02,97.9,98.01,6600.0,98.01,98.02,97.9,98.01,6600.0
2006-03-02 13:00:00,97.97,97.99,97.82,97.89,7200.0,97.97,97.99,97.82,97.89,7200.0
2006-03-02 13:05:00,97.89,98.02,97.87,98.02,12800.0,97.89,98.02,97.87,98.02,12800.0
2006-03-02 13:10:00,98.03,98.09,98.01,98.02,4100.0,98.03,98.09,98.01,98.02,4100.0
2006-03-02 13:15:00,98.04,98.2,98.04,98.2,9300.0,98.04,98.2,98.04,98.2,9300.0
2006-03-02 13:20:00,98.2,98.45,98.2,98.45,14900.0,98.2,98.45,98.2,98.45,14900.0
2006-03-02 13:25:00,98.45,98.63,98.45,98.62,9700.0,98.45,98.63,98.45,98.62,9700.0
2006-03-02 13:30:00,98.61,98.68,98.57,98.57,4800.0,98.61,98.68,98.57,98.57,4800.0
2006-03-02 13:35:00,98.54,98.54,98.28,98.29,25700.0,98.54,98.54,98.28,98.29,25700.0
2006-03-02 13:40:00,98.26,98.3,98.1,98.1,21900.0,98.26,98.3,98.1,98.1,21900.0
2006-03-02 13:45:00,98.04,98.1,98.0,98.09,8400.0,98.04,98.1,98.0,98.09,8400.0
2006-03-02 13:50:00,98.07,98.13,98.04,98.05,5200.0,98.07,98.13,98.04,98.05,5200.0
2006-03-02 13:55:00,98.04,98.2,98.02,98.18,28500.0,98.04,98.2,98.02,98.18,28500.0
2006-03-02 14:00:00,98.16,98.17,98.05,98.13,9800.0,98.16,98.17,98.05,98.13,9800.0
2006-03-02 14:05:00,98.13,98.13,98.05,98.07,16300.0,98.13,98.13,98.05,98.07,16300.0
2006-03-02 14:10:00,98.07,98.27,98.07,98.22,9100.0,98.07,98.27,98.07,98.22,9100.0
2006-03-02 14:15:00,98.22,98.24,98.06,98.09,5500.0,98.22,98.24,98.06,98.09,5500.0
2006-03-02 14:20:00,98.08,98.08,97.79,97.8,12600.0,98.08,98.08,97.79,97.8,12600.0
2006-03-02 14:25:00,97.8,97.95,97.76,97.95,19100.0,97.8,97.95,97.76,97.95,19100.0
2006-03-02 14:30:00,97.94,98.0,97.94,97.99,9400.0,97.94,98.0,97.94,97.99,9400.0
2006-03-02 14:35:00,97.99,97.99,97.85,97.9,24100.0,97.99,97.99,97.85,97.9,24100.0
2006-03-02 14:40:00,97.87,97.94,97.87,97.88,6600.0,97.87,97.94,97.87,97.88,6600.0
2006-03-02 14:45:00,97.87,97.88,97.67,97.69,16500.0,97.87,97.88,97.67,97.69,16500.0
2006-03-02 14:50:00,97.69,97.75,97.5,97.51,24700.0,97.69,97.75,97.5,97.51,24700.0
2006-03-02 14:55:00,97.5,97.52,97.37,97.37,18700.0,97.5,97.52,97.37,97.37,18700.0
2006-03-02 15:00:00,97.38,97.63,97.34,97.55,12500.0,97.38,97.63,97.34,97.55,12500.0
2006-03-02 15:05:00,97.55,97.56,97.25,97.33,19900.0,97.55,97.56,97.25,97.33,19900.0
2006-03-02 15:10:00,97.34,97.5,97.34,97.42,14600.0,97.34,97.5,97.34,97.42,14600.0
2006-03-02 15:15:00,97.4,97.45,97.3,97.34,30500.0,97.4,97.45,97.3,97.34,30500.0
2006-03-02 15:20:00,97.34,97.58,97.34,97.48,25900.0,97.34,97.58,97.34,97.48,25900.0
2006-03-02 15:25:00,97.52,97.71,97.47,97.47,16200.0,97.52,97.71,97.47,97.47,16200.0
2006-03-02 15:30:00,97.5,97.63,97.41,97.6,32500.0,97.5,97.63,97.41,97.6,32500.0
2006-03-02 15:35:00,97.6,97.75,97.6,97.6,17100.0,97.6,97.75,97.6,97.6,17100.0
2006-03-02 15:40:00,97.61,97.61,97.45,97.49,14100.0,97.61,97.61,97.45,97.49,14100.0
2006-03-02 15:45:00,97.5,97.53,97.3,97.46,50300.0,97.5,97.53,97.3,97.46,50300.0
2006-03-02 15:50:00,97.43,97.55,97.41,97.52,35600.0,97.43,97.55,97.41,97.52,35600.0
2006-03-02 15:55:00,97.51,97.63,97.47,97.6,15600.0,97.51,97.63,97.47,97.6,15600.0
2006-03-03 09:30:00,97.43,97.43,97.24,97.27,3900.0,97.43,97.43,97.24,97.27,3900.0
2006-03-03 09:35:00,97.25,97.71,97.25,97.3,9500.0,97.25,97.71,97.25,97.3,9500.0
2006-03-03 09:40:00,97.23,97.24,96.88,97.0,14200.0,97.23,97.24,96.88,97.0,14200.0
2006-03-03 09:45:00,97.0,97.0,96.69,96.84,6200.0,97.0,97.0,96.69,96.84,6200.0
2006-03-03 09:50:00,96.85,96.89,96.51,96.89,8100.0,96.85,96.89,96.51,96.89,8100.0
2006-03-03 09:55:00,96.85,97.39,96.85,97.11,9000.0,96.85,97.39,96.85,97.11,9000.0
2006-03-03 10:00:00,97.11,97.16,97.02,97.03,4800.0,97.11,97.16,97.02,97.03,4800.0
2006-03-03 10:05:00,97.02,97.07,96.74,96.74,7300.0,97.02,97.07,96.74,96.74,7300.0
2006-03-03 10:10:00,96.8,96.9,96.65,96.9,4700.0,96.8,96.9,96.65,96.9,4700.0
2006-03-03 10:15:00,96.9,97.09,96.9,97.08,12800.0,96.9,97.09,96.9,97.08,12800.0
2006-03-03 10:20:00,97.05,97.14,97.05,97.11,4800.0,97.05,97.14,97.05,97.11,4800.0
2006-03-03 10:25:00,97.1,97.29,97.09,97.29,4600.0,97.1,97.29,97.09,97.29,4600.0
2006-03-03 10:30:00,97.35,97.52,97.16,97.16,7900.0,97.35,97.52,97.16,97.16,7900.0
2006-03-03 10:35:00,97.16,97.16,96.93,96.94,5000.0,97.16,97.16,96.93,96.94,5000.0
2006-03-03 10:40:00,96.94,97.03,96.92,96.95,6100.0,96.94,97.03,96.92,96.95,6100.0
2006-03-03 10:45:00,96.96,97.16,96.96,97.16,3100.0,96.96,97.16,96.96,97.16,3100.0
2006-03-03 10:50:00,97.14,97.22,97.11,97.13,5300.0,97.14,97.22,97.11,97.13,5300.0
2006-03-03 10:55:00,97.14,97.14,97.05,97.1,4300.0,97.14,97.14,97.05,97.1,4300.0
2006-03-03 11:00:00,97.1,97.1,96.93,96.97,5800.0,97.1,97.1,96.93,96.97,5800.0
2006-03-03 11:05:00,97.0,97.11,97.0,97.02,5300.0,97.0,97.11,97.0,97.02,5300.0
2006-03-03 11:10:00,97.03,97.03,96.85,96.95,4800.0,97.03,97.03,96.85,96.95,4800.0
2006-03-03 11:15:00,96.92,96.92,96.84,96.88,2600.0,96.92,96.92,96.84,96.88,2600.0
2006-03-03 11:20:00,96.88,97.01,96.88,96.98,3700.0,96.88,97.01,96.88,96.98,3700.0
2006-03-03 11:25:00,96.98,97.18,96.95,97.12,3700.0,96.98,97.18,96.95,97.12,3700.0
2006-03-03 11:30:00,97.12,97.12,96.93,96.97,6500.0,97.12,97.12,96.93,96.97,6500.0
2006-03-03 11:35:00,96.97,97.02,96.96,97.02,3300.0,96.97,97.02,96.96,97.02,3300.0
2006-03-03 11:40:00,97.02,97.05,97.0,97.03,2100.0,97.02,97.05,97.0,97.03,2100.0
2006-03-03 11:45:00,97.03,97.14,97.02,97.14,1800.0,97.03,97.14,97.02,97.14,1800.0
2006-03-03 11:50:00,97.13,97.14,97.01,97.01,6500.0,97.13,97.14,97.01,97.01,6500.0
2006-03-03 11:55:00,97.06,97.09,97.02,97.07,3300.0,97.06,97.09,97.02,97.07,3300.0
2006-03-03 12:00:00,97.06,97.06,96.95,96.96,12500.0,97.06,97.06,96.95,96.96,12500.0
2006-03-03 12:05:00,96.96,96.97,96.87,96.95,4500.0,96.96,96.97,96.87,96.95,4500.0
2006-03-03 12:10:00,96.94,96.94,96.82,96.82,5400.0,96.94,96.94,96.82,96.82,5400.0
2006-03-03 12:15:00,96.82,96.83,96.78,96.79,1900.0,96.82,96.83,96.78,96.79,1900.0
2006-03-03 12:20:00,96.77,97.01,96.77,96.95,4800.0,96.77,97.01,96.77,96.95,4800.0
2006-03-03 12:25:00,96.97,96.97,96.61,96.61,18500.0,96.97,96.97,96.61,96.61,18500.0
2006-03-03 12:30:00,96.75,96.75,96.68,96.7,6000.0,96.75,96.75,96.68,96.7,6000.0
2006-03-03 12:35:00,96.69,96.77,96.68,96.71,8000.0,96.69,96.77,96.68,96.71,8000.0
2006-03-03 12:40:00,96.62,96.68,96.5,96.57,10900.0,96.62,96.68,96.5,96.57,10900.0
2006-03-03 12:45:00,96.53,96.53,96.31,96.39,18900.0,96.53,96.53,96.31,96.39,18900.0
2006-03-03 12:50:00,96.38,96.44,96.36,96.36,5300.0,96.38,96.44,96.36,96.36,5300.0
2006-03-03 12:55:00,96.33,96.33,96.32,96.33,4800.0,96.33,96.33,96.32,96.33,4800.0
2006-03-03 13:00:00,96.33,96.33,96.21,96.3,8100.0,96.33,96.33,96.21,96.3,8100.0
2006-03-03 13:05:00,96.31,96.55,96.31,96.49,8900.0,96.31,96.55,96.31,96.49,8900.0
2006-03-03 13:10:00,96.49,96.57,96.42,96.55,4100.0,96.49,96.57,96.42,96.55,4100.0
2006-03-03 13:15:00,96.55,96.65,96.5,96.65,9100.0,96.55,96.65,96.5,96.65,9100.0
2006-03-03 13:20:00,96.67,96.8,96.65,96.78,5800.0,96.67,96.8,96.65,96.78,5800.0
2006-03-03 13:25:00,96.78,96.98,96.78,96.94,10000.0,96.78,96.98,96.78,96.94,10000.0
2006-03-03 13:30:00,96.94,97.01,96.9,96.9,27800.0,96.94,97.01,96.9,96.9,27800.0
2006-03-03 13:35:00,96.89,96.96,96.89,96.94,9700.0,96.89,96.96,96.89,96.94,9700.0
2006-03-03 13:40:00,96.97,97.0,96.92,96.97,8300.0,96.97,97.0,96.92,96.97,8300.0
2006-03-03 13:45:00,96.97,97.2,96.97,97.18,33400.0,96.97,97.2,96.97,97.18,33400.0
2006-03-03 13:50:00,97.18,97.35,97.18,97.27,5200.0,97.18,97.35,97.18,97.27,5200.0
2006-03-03 13:55:00,97.27,97.34,97.13,97.13,7600.0,97.27,97.34,97.13,97.13,7600.0
2006-03-03 14:00:00,97.13,97.13,96.96,97.02,7200.0,97.13,97.13,96.96,97.02,7200.0
2006-03-03 14:05:00,96.99,97.03,96.94,96.96,2400.0,96.99,97.03,96.94,96.96,2400.0
2006-03-03 14:10:00,96.93,97.01,96.92,97.01,6700.0,96.93,97.01,96.92,97.01,6700.0
2006-03-03 14:15:00,97.01,97.03,96.89,96.89,3600.0,97.01,97.03,96.89,96.89,3600.0
2006-03-03 14:20:00,96.84,96.88,96.84,96.87,1700.0,96.84,96.88,96.84,96.87,1700.0
2006-03-03 14:25:00,96.88,96.94,96.88,96.91,1800.0,96.88,96.94,96.88,96.91,1800.0
2006-03-03 14:30:00,96.89,96.89,96.78,96.78,3600.0,96.89,96.89,96.78,96.78,3600.0
2006-03-03 14:35:00,96.79,96.98,96.78,96.96,6300.0,96.79,96.98,96.78,96.96,6300.0
2006-03-03 14:40:00,96.98,96.99,96.93,96.98,3600.0,96.98,96.99,96.93,96.98,3600.0
2006-03-03 14:45:00,96.99,96.99,96.88,96.95,3200.0,96.99,96.99,96.88,96.95,3200.0
2006-03-03 14:50:00,96.95,96.95,96.91,96.95,3900.0,96.95,96.95,96.91,96.95,3900.0
2006-03-03 14:55:00,96.92,96.92,96.88,96.89,2800.0,96.92,96.92,96.88,96.89,2800.0
2006-03-03 15:00:00,96.9,96.95,96.8,96.8,4800.0,96.9,96.95,96.8,96.8,4800.0
2006-03-03 15:05:00,96.8,96.82,96.46,96.47,11100.0,96.8,96.82,96.46,96.47,11100.0
2006-03-03 15:10:00,96.5,96.62,96.47,96.62,5600.0,96.5,96.62,96.47,96.62,5600.0
2006-03-03 15:15:00,96.61,96.63,96.45,96.52,9700.0,96.61,96.63,96.45,96.52,9700.0
2006-03-03 15:20:00,96.52,96.53,96.31,96.32,6100.0,96.52,96.53,96.31,96.32,6100.0
2006-03-03 15:25:00,96.32,96.37,96.25,96.25,15200.0,96.32,96.37,96.25,96.25,15200.0
2006-03-03 15:30:00,96.22,96.23,96.06,96.1,21600.0,96.22,96.23,96.06,96.1,21600.0
2006-03-03 15:35:00,96.11,96.11,95.98,95.98,23100.0,96.11,96.11,95.98,95.98,23100.0
2006-03-03 15:40:00,95.98,96.05,95.91,96.0,17400.0,95.98,96.05,95.91,96.0,17400.0
2006-03-03 15:45:00,95.99,96.05,95.94,96.0,19700.0,95.99,96.05,95.94,96.0,19700.0
2006-03-03 15:50:00,96.0,96.0,95.8,95.86,12800.0,96.0,96.0,95.8,95.86,12800.0
2006-03-03 15:55:00,95.86,95.89,95.79,95.82,21600.0,95.86,95.89,95.79,95.82,21600.0
2006-03-06 09:30:00,95.82,95.9,95.37,95.41,4800.0,95.82,95.9,95.37,95.41,4800.0
2006-03-06 09:35:00,95.57,95.57,95.02,95.07,8000.0,95.57,95.57,95.02,95.07,8000.0
2006-03-06 09:40:00,95.16,95.58,95.02,95.42,7600.0,95.16,95.58,95.02,95.42,7600.0
2006-03-06 09:45:00,95.48,95.48,95.21,95.44,7900.0,95.48,95.48,95.21,95.44,7900.0
2006-03-06 09:50:00,95.5,95.7,95.45,95.65,14300.0,95.5,95.7,95.45,95.65,14300.0
2006-03-06 09:55:00,95.61,95.67,95.45,95.56,6400.0,95.61,95.67,95.45,95.56,6400.0
2006-03-06 10:00:00,95.52,95.6,95.4,95.6,4800.0,95.52,95.6,95.4,95.6,4800.0
2006-03-06 10:05:00,95.67,95.71,95.3,95.4,14100.0,95.67,95.71,95.3,95.4,14100.0
2006-03-06 10:10:00,95.34,95.49,95.34,95.45,3100.0,95.34,95.49,95.34,95.45,3100.0
2006-03-06 10:15:00,95.44,95.44,95.35,95.4,4900.0,95.44,95.44,95.35,95.4,4900.0
2006-03-06 10:20:00,95.43,95.48,95.37,95.38,5900.0,95.43,95.48,95.37,95.38,5900.0
2006-03-06 10:25:00,95.38,95.5,95.35,95.5,5100.0,95.38,95.5,95.35,95.5,5100.0
2006-03-06 10:30:00,95.5,95.61,95.4,95.46,6200.0,95.5,95.61,95.4,95.46,6200.0
2006-03-06 10:35:00,95.5,95.6,95.5,95.58,4100.0,95.5,95.6,95.5,95.58,4100.0
2006-03-06 10:40:00,95.59,95.72,95.58,95.67,4000.0,95.59,95.72,95.58,95.67,4000.0
2006-03-06 10:45:00,95.67,95.67,95.54,95.63,5500.0,95.67,95.67,95.54,95.63,5500.0
2006-03-06 10:50:00,95.63,95.63,95.5,95.58,4800.0,95.63,95.63,95.5,95.58,4800.0
2006-03-06 10:55:00,95.63,95.87,95.63,95.87,4000.0,95.63,95.87,95.63,95.87,4000.0
2006-03-06 11:00:00,95.83,95.86,95.71,95.72,5500.0,95.83,95.86,95.71,95.72,5500.0
2006-03-06 11:05:00,95.72,95.8,95.72,95.74,4100.0,95.72,95.8,95.72,95.74,4100.0
2006-03-06 11:10:00,95.78,95.78,95.71,95.71,2200.0,95.78,95.78,95.71,95.71,2200.0
2006-03-06 11:15:00,95.71,95.74,95.57,95.61,9100.0,95.71,95.74,95.57,95.61,9100.0
2006-03-06 11:20:00,95.62,95.69,95.62,95.64,3100.0,95.62,95.69,95.62,95.64,3100.0
2006-03-06 11:25:00,95.64,95.76,95.63,95.73,2800.0,95.64,95.76,95.63,95.73,2800.0
2006-03-06 11:30:00,95.76,95.95,95.76,95.93,2900.0,95.76,95.95,95.76,95.93,2900.0
2006-03-06 11:35:00,95.94,95.95,95.79,95.79,4800.0,95.94,95.95,95.79,95.79,4800.0
2006-03-06 11:40:00,95.87,95.87,95.81,95.85,2500.0,95.87,95.87,95.81,95.85,2500.0
2006-03-06 11:45:00,95.85,95.9,95.81,95.89,6300.0,95.85,95.9,95.81,95.89,6300.0
2006-03-06 11:50:00,95.89,95.96,95.88,95.96,5000.0,95.89,95.96,95.88,95.96,5000.0
2006-03-06 11:55:00,96.02,96.06,95.99,95.99,5100.0,96.02,96.06,95.99,95.99,5100.0
2006-03-06 12:00:00,95.99,96.05,95.97,96.04,3700.0,95.99,96.05,95.97,96.04,3700.0
2006-03-06 12:05:00,96.0,96.12,95.9,95.9,6800.0,96.0,96.12,95.9,95.9,6800.0
2006-03-06 12:10:00,95.89,95.89,95.74,95.75,5300.0,95.89,95.89,95.74,95.75,5300.0
2006-03-06 12:15:00,95.75,95.79,95.73,95.75,6500.0,95.75,95.79,95.73,95.75,6500.0
2006-03-06 12:20:00,95.73,95.77,95.73,95.75,3100.0,95.73,95.77,95.73,95.75,3100.0
2006-03-06 12:25:00,95.76,95.8,95.58,95.61,4400.0,95.76,95.8,95.58,95.61,4400.0
2006-03-06 12:30:00,95.61,95.78,95.61,95.78,2700.0,95.61,95.78,95.61,95.78,2700.0
2006-03-06 12:35:00,95.79,95.79,95.7,95.7,3300.0,95.79,95.79,95.7,95.7,3300.0
2006-03-06 12:40:00,95.69,95.72,95.67,95.7,4400.0,95.69,95.72,95.67,95.7,4400.0
2006-03-06 12:45:00,95.71,95.72,95.69,95.7,4200.0,95.71,95.72,95.69,95.7,4200.0
2006-03-06 12:50:00,95.72,95.78,95.7,95.72,4700.0,95.72,95.78,95.7,95.72,4700.0
2006-03-06 12:55:00,95.74,95.8,95.71,95.78,4900.0,95.74,95.8,95.71,95.78,4900.0
2006-03-06 13:00:00,95.77,95.98,95.74,95.95,10800.0,95.77,95.98,95.74,95.95,10800.0
2006-03-06 13:05:00,95.92,95.92,95.76,95.76,6000.0,95.92,95.92,95.76,95.76,6000.0
2006-03-06 13:10:00,95.73,95.89,95.72,95.88,5500.0,95.73,95.89,95.72,95.88,5500.0
2006-03-06 13:15:00,95.87,95.87,95.82,95.85,3000.0,95.87,95.87,95.82,95.85,3000.0
2006-03-06 13:20:00,95.85,95.89,95.79,95.79,3900.0,95.85,95.89,95.79,95.79,3900.0
2006-03-06 13:25:00,95.79,95.85,95.79,95.79,6800.0,95.79,95.85,95.79,95.79,6800.0
2006-03-06 13:30:00,95.73,95.73,95.49,95.58,7500.0,95.73,95.73,95.49,95.58,7500.0
2006-03-06 13:35:00,95.6,95.6,95.43,95.43,3100.0,95.6,95.6,95.43,95.43,3100.0
2006-03-06 13:40:00,95.43,95.43,95.36,95.43,5700.0,95.43,95.43,95.36,95.43,5700.0
2006-03-06 13:45:00,95.47,95.52,95.47,95.49,4300.0,95.47,95.52,95.47,95.49,4300.0
2006-03-06 13:50:00,95.49,95.58,95.48,95.58,7000.0,95.49,95.58,95.48,95.58,7000.0
2006-03-06 13:55:00,95.58,95.72,95.58,95.58,5400.0,95.58,95.72,95.58,95.58,5400.0
2006-03-06 14:00:00,95.58,95.58,95.49,95.52,18600.0,95.58,95.58,95.49,95.52,18600.0
2006-03-06 14:05:00,95.49,95.49,95.35,95.46,7500.0,95.49,95.49,95.35,95.46,7500.0
2006-03-06 14:10:00,95.46,95.5,95.45,95.49,3100.0,95.46,95.5,95.45,95.49,3100.0
2006-03-06 14:15:00,95.5,95.68,95.5,95.61,8500.0,95.5,95.68,95.5,95.61,8500.0
2006-03-06 14:20:00,95.6,95.68,95.37,95.54,9100.0,95.6,95.68,95.37,95.54,9100.0
2006-03-06 14:25:00,95.54,95.59,95.46,95.47,5100.0,95.54,95.59,95.46,95.47,5100.0
2006-03-06 14:30:00,95.47,95.6,95.46,95.5,5600.0,95.47,95.6,95.46,95.5,5600.0
2006-03-06 14:35:00,95.5,95.66,95.5,95.66,7600.0,95.5,95.66,95.5,95.66,7600.0
2006-03-06 14:40:00,95.61,95.65,95.5,95.5,11300.0,95.61,95.65,95.5,95.5,11300.0
2006-03-06 14:45:00,95.46,95.46,95.29,95.29,5300.0,95.46,95.46,95.29,95.29,5300.0
2006-03-06 14:50:00,95.3,95.48,95.3,95.41,7900.0,95.3,95.48,95.3,95.41,7900.0
2006-03-06 14:55:00,95.41,95.43,95.41,95.42,3300.0,95.41,95.43,95.41,95.42,3300.0
2006-03-06 15:00:00,95.42,95.46,95.39,95.43,5400.0,95.42,95.46,95.39,95.43,5400.0
2006-03-06 15:05:00,95.43,95.45,95.39,95.43,7700.0,95.43,95.45,95.39,95.43,7700.0
2006-03-06 15:10:00,95.44,95.49,95.43,95.45,6200.0,95.44,95.49,95.43,95.45,6200.0
2006-03-06 15:15:00,95.45,95.56,95.45,95.54,6300.0,95.45,95.56,95.45,95.54,6300.0
2006-03-06 15:20:00,95.55,95.56,95.42,95.43,7400.0,95.55,95.56,95.42,95.43,7400.0
2006-03-06 15:25:00,95.43,95.47,95.43,95.47,6400.0,95.43,95.47,95.43,95.47,6400.0
2006-03-06 15:30:00,95.46,95.49,95.42,95.45,8300.0,95.46,95.49,95.42,95.45,8300.0
2006-03-06 15:35:00,95.44,95.44,95.37,95.37,7800.0,95.44,95.44,95.37,95.37,7800.0
2006-03-06 15:40:00,95.38,95.48,95.37,95.44,13800.0,95.38,95.48,95.37,95.44,13800.0
2006-03-06 15:45:00,95.43,95.47,95.36,95.39,12500.0,95.43,95.47,95.36,95.39,12500.0
2006-03-06 15:50:00,95.4,95.43,95.38,95.38,22200.0,95.4,95.43,95.38,95.38,22200.0
2006-03-06 15:55:00,95.39,95.43,95.36,95.4,14900.0,95.39,95.43,95.36,95.4,14900.0
2006-03-07 09:30:00,95.34,95.34,95.17,95.17,800.0,95.34,95.34,95.17,95.17,800.0
2006-03-07 09:35:00,95.03,95.24,95.03,95.05,1600.0,95.03,95.24,95.03,95.05,1600.0
2006-03-07 09:40:00,95.04,95.42,95.04,95.4,7200.0,95.04,95.42,95.04,95.4,7200.0
2006-03-07 09:45:00,95.3,95.49,95.28,95.49,3300.0,95.3,95.49,95.28,95.49,3300.0
2006-03-07 09:50:00,95.45,95.63,95.41,95.52,8800.0,95.45,95.63,95.41,95.52,8800.0
2006-03-07 09:55:00,95.53,95.7,95.53,95.7,7100.0,95.53,95.7,95.53,95.7,7100.0
2006-03-07 10:00:00,95.65,95.93,95.65,95.81,9200.0,95.65,95.93,95.65,95.81,9200.0
2006-03-07 10:05:00,95.76,95.89,95.72,95.85,3600.0,95.76,95.89,95.72,95.85,3600.0
2006-03-07 10:10:00,95.85,95.87,95.84,95.87,3500.0,95.85,95.87,95.84,95.87,3500.0
2006-03-07 10:15:00,95.87,96.15,95.87,96.08,5800.0,95.87,96.15,95.87,96.08,5800.0
2006-03-07 10:20:00,96.08,96.08,95.93,96.06,3100.0,96.08,96.08,95.93,96.06,3100.0
2006-03-07 10:25:00,96.02,96.05,95.9,95.92,10400.0,96.02,96.05,95.9,95.92,10400.0
2006-03-07 10:30:00,96.0,96.08,96.0,96.06,8700.0,96.0,96.08,96.0,96.06,8700.0
2006-03-07 10:35:00,96.05,96.05,95.9,95.9,6600.0,96.05,96.05,95.9,95.9,6600.0
2006-03-07 10:40:00,95.89,95.98,95.88,95.93,8100.0,95.89,95.98,95.88,95.93,8100.0
2006-03-07 10:45:00,95.93,95.95,95.9,95.91,4300.0,95.93,95.95,95.9,95.91,4300.0
2006-03-07 10:50:00,95.92,95.95,95.85,95.85,3900.0,95.92,95.95,95.85,95.85,3900.0
2006-03-07 10:55:00,95.82,95.82,95.72,95.75,10000.0,95.82,95.82,95.72,95.75,10000.0
2006-03-07 11:00:00,95.72,95.85,95.72,95.81,4300.0,95.72,95.85,95.72,95.81,4300.0
2006-03-07 11:05:00,95.8,95.88,95.7,95.8,7600.0,95.8,95.88,95.7,95.8,7600.0
2006-03-07 11:10:00,95.8,95.94,95.8,95.89,7200.0,95.8,95.94,95.8,95.89,7200.0
2006-03-07 11:15:00,95.89,95.89,95.84,95.84,5900.0,95.89,95.89,95.84,95.84,5900.0
2006-03-07 11:20:00,95.83,95.9,95.81,95.81,3200.0,95.83,95.9,95.81,95.81,3200.0
2006-03-07 11:25:00,95.82,95.9,95.81,95.81,4100.0,95.82,95.9,95.81,95.81,4100.0
2006-03-07 11:30:00,95.8,95.8,95.68,95.68,3000.0,95.8,95.8,95.68,95.68,3000.0
2006-03-07 11:35:00,95.66,95.75,95.6,95.75,3700.0,95.66,95.75,95.6,95.75,3700.0
2006-03-07 11:40:00,95.74,95.81,95.72,95.72,2800.0,95.74,95.81,95.72,95.72,2800.0
2006-03-07 11:45:00,95.72,95.75,95.71,95.74,2900.0,95.72,95.75,95.71,95.74,2900.0
2006-03-07 11:50:00,95.78,95.85,95.78,95.82,1400.0,95.78,95.85,95.78,95.82,1400.0
2006-03-07 11:55:00,95.8,95.8,95.74,95.75,5200.0,95.8,95.8,95.74,95.75,5200.0
2006-03-07 12:00:00,95.78,95.93,95.77,95.86,4400.0,95.78,95.93,95.77,95.86,4400.0
2006-03-07 12:05:00,95.83,95.87,95.8,95.85,3400.0,95.83,95.87,95.8,95.85,3400.0
2006-03-07 12:10:00,95.84,95.91,95.83,95.9,2300.0,95.84,95.91,95.83,95.9,2300.0
2006-03-07 12:15:00,95.89,95.89,95.81,95.81,3100.0,95.89,95.89,95.81,95.81,3100.0
2006-03-07 12:20:00,95.81,95.87,95.81,95.87,4100.0,95.81,95.87,95.81,95.87,4100.0
2006-03-07 12:25:00,95.87,95.88,95.79,95.79,2900.0,95.87,95.88,95.79,95.79,2900.0
2006-03-07 12:30:00,95.79,95.79,95.79,95.79,2100.0,95.79,95.79,95.79,95.79,2100.0
2006-03-07 12:35:00,95.79,95.81,95.72,95.81,11300.0,95.79,95.81,95.72,95.81,11300.0
2006-03-07 12:40:00,95.84,95.84,95.79,95.79,5300.0,95.84,95.84,95.79,95.79,5300.0
2006-03-07 12:45:00,95.79,95.9,95.79,95.85,5300.0,95.79,95.9,95.79,95.85,5300.0
2006-03-07 12:50:00,95.85,95.89,95.84,95.88,5200.0,95.85,95.89,95.84,95.88,5200.0
2006-03-07 12:55:00,95.87,95.9,95.85,95.85,6700.0,95.87,95.9,95.85,95.85,6700.0
2006-03-07 13:00:00,95.85,95.88,95.81,95.83,14000.0,95.85,95.88,95.81,95.83,14000.0
2006-03-07 13:05:00,95.83,95.84,95.78,95.78,6500.0,95.83,95.84,95.78,95.78,6500.0
2006-03-07 13:10:00,95.78,95.79,95.6,95.63,3400.0,95.78,95.79,95.6,95.63,3400.0
2006-03-07 13:15:00,95.64,95.64,95.59,95.62,7200.0,95.64,95.64,95.59,95.62,7200.0
2006-03-07 13:20:00,95.62,95.86,95.62,95.83,21200.0,95.62,95.86,95.62,95.83,21200.0
2006-03-07 13:25:00,95.81,95.89,95.81,95.84,3300.0,95.81,95.89,95.81,95.84,3300.0
2006-03-07 13:30:00,95.83,95.88,95.83,95.84,5400.0,95.83,95.88,95.83,95.84,5400.0
2006-03-07 13:35:00,95.83,95.83,95.71,95.71,15200.0,95.83,95.83,95.71,95.71,15200.0
2006-03-07 13:40:00,95.72,95.78,95.72,95.78,4400.0,95.72,95.78,95.72,95.78,4400.0
2006-03-07 13:45:00,95.78,95.84,95.78,95.81,5100.0,95.78,95.84,95.78,95.81,5100.0
2006-03-07 13:50:00,95.81,95.92,95.81,95.92,6600.0,95.81,95.92,95.81,95.92,6600.0
2006-03-07 13:55:00,95.91,95.91,95.8,95.8,4700.0,95.91,95.91,95.8,95.8,4700.0
2006-03-07 14:00:00,95.8,95.8,95.79,95.79,3500.0,95.8,95.8,95.79,95.79,3500.0
2006-03-07 14:05:00,95.8,95.85,95.79,95.81,6600.0,95.8,95.85,95.79,95.81,6600.0
2006-03-07 14:10:00,95.81,95.81,95.75,95.75,8000.0,95.81,95.81,95.75,95.75,8000.0
2006-03-07 14:15:00,95.76,95.86,95.76,95.83,6000.0,95.76,95.86,95.76,95.83,6000.0
2006-03-07 14:20:00,95.83,95.88,95.83,95.88,5400.0,95.83,95.88,95.83,95.88,5400.0
2006-03-07 14:25:00,95.88,95.89,95.79,95.79,7200.0,95.88,95.89,95.79,95.79,7200.0
2006-03-07 14:30:00,95.79,95.79,95.76,95.77,7000.0,95.79,95.79,95.76,95.77,7000.0
2006-03-07 14:35:00,95.76,95.84,95.76,95.82,14100.0,95.76,95.84,95.76,95.82,14100.0
2006-03-07 14:40:00,95.81,95.9,95.81,95.89,8200.0,95.81,95.9,95.81,95.89,8200.0
2006-03-07 14:45:00,95.88,95.89,95.81,95.88,5600.0,95.88,95.89,95.81,95.88,5600.0
2006-03-07 14:50:00,95.88,96.29,95.88,96.29,8500.0,95.88,96.29,95.88,96.29,8500.0
2006-03-07 14:55:00,96.27,96.3,96.26,96.3,15700.0,96.27,96.3,96.26,96.3,15700.0
2006-03-07 15:00:00,96.29,96.3,96.2,96.23,7000.0,96.29,96.3,96.2,96.23,7000.0
2006-03-07 15:05:00,96.23,96.3,96.22,96.22,11900.0,96.23,96.3,96.22,96.22,11900.0
2006-03-07 15:10:00,96.2,96.21,96.07,96.07,12500.0,96.2,96.21,96.07,96.07,12500.0
2006-03-07 15:15:00,96.07,96.07,95.97,95.99,1900.0,96.07,96.07,95.97,95.99,1900.0
2006-03-07 15:20:00,95.99,96.04,95.94,96.03,2800.0,95.99,96.04,95.94,96.03,2800.0
2006-03-07 15:25:00,96.04,96.08,96.02,96.05,6800.0,96.04,96.08,96.02,96.05,6800.0
2006-03-07 15:30:00,96.06,96.13,96.06,96.09,4200.0,96.06,96.13,96.06,96.09,4200.0
2006-03-07 15:35:00,96.07,96.19,96.06,96.14,9800.0,96.07,96.19,96.06,96.14,9800.0
2006-03-07 15:40:00,96.14,96.14,96.05,96.06,9900.0,96.14,96.14,96.05,96.06,9900.0
2006-03-07 15:45:00,96.06,96.09,96.01,96.09,7200.0,96.06,96.09,96.01,96.09,7200.0
2006-03-07 15:50:00,96.09,96.11,96.02,96.04,6200.0,96.09,96.11,96.02,96.04,6200.0
2006-03-07 15:55:00,96.04,96.04,96.0,96.01,6800.0,96.04,96.04,96.0,96.01,6800.0
2006-03-08 09:30:00,95.9,95.9,95.71,95.72,2900.0,95.9,95.9,95.71,95.72,2900.0
2006-03-08 09:35:00,95.71,96.01,95.65,95.95,3400.0,95.71,96.01,95.65,95.95,3400.0
2006-03-08 09:40:00,95.91,96.13,95.91,96.02,3200.0,95.91,96.13,95.91,96.02,3200.0
2006-03-08 09:45:00,96.01,96.01,95.71,95.76,6400.0,96.01,96.01,95.71,95.76,6400.0
2006-03-08 09:50:00,95.88,95.99,95.85,95.85,4400.0,95.88,95.99,95.85,95.85,4400.0
2006-03-08 09:55:00,95.85,96.01,95.85,96.01,4400.0,95.85,96.01,95.85,96.01,4400.0
2006-03-08 10:00:00,96.07,96.21,96.03,96.03,2100.0,96.07,96.21,96.03,96.03,2100.0
2006-03-08 10:05:00,96.14,96.14,96.03,96.09,2400.0,96.14,96.14,96.03,96.09,2400.0
2006-03-08 10:10:00,96.04,96.04,95.94,95.96,1900.0,96.04,96.04,95.94,95.96,1900.0
2006-03-08 10:15:00,95.95,96.05,95.85,95.89,7700.0,95.95,96.05,95.85,95.89,7700.0
2006-03-08 10:20:00,95.84,95.84,95.75,95.75,4000.0,95.84,95.84,95.75,95.75,4000.0
2006-03-08 10:25:00,95.7,95.72,95.68,95.69,2700.0,95.7,95.72,95.68,95.69,2700.0
2006-03-08 10:30:00,95.75,96.03,95.75,95.85,6900.0,95.75,96.03,95.75,95.85,6900.0
2006-03-08 10:35:00,95.87,95.87,95.87,95.87,1200.0,95.87,95.87,95.87,95.87,1200.0
2006-03-08 10:40:00,95.87,96.0,95.87,96.0,3700.0,95.87,96.0,95.87,96.0,3700.0
2006-03-08 10:45:00,95.98,96.02,95.98,96.02,3700.0,95.98,96.02,95.98,96.02,3700.0
2006-03-08 10:50:00,96.02,96.05,96.02,96.05,3800.0,96.02,96.05,96.02,96.05,3800.0
2006-03-08 10:55:00,96.05,96.05,95.9,95.94,3800.0,96.05,96.05,95.9,95.94,3800.0
2006-03-08 11:00:00,95.94,95.94,95.89,95.89,300.0,95.94,95.94,95.89,95.89,300.0
2006-03-08 11:05:00,95.9,95.92,95.72,95.73,4500.0,95.9,95.92,95.72,95.73,4500.0
2006-03-08 11:10:00,95.64,95.64,95.56,95.58,8400.0,95.64,95.64,95.56,95.58,8400.0
2006-03-08 11:15:00,95.59,95.7,95.59,95.7,3700.0,95.59,95.7,95.59,95.7,3700.0
2006-03-08 11:20:00,95.69,95.69,95.53,95.53,4000.0,95.69,95.69,95.53,95.53,4000.0
2006-03-08 11:25:00,95.48,95.48,95.48,95.48,500.0,95.48,95.48,95.48,95.48,500.0
2006-03-08 11:30:00,95.48,95.49,95.47,95.47,1000.0,95.48,95.49,95.47,95.47,1000.0
2006-03-08 11:35:00,95.48,95.53,95.47,95.53,4700.0,95.48,95.53,95.47,95.53,4700.0
2006-03-08 11:40:00,95.51,95.51,95.37,95.37,2400.0,95.51,95.51,95.37,95.37,2400.0
2006-03-08 11:45:00,95.37,95.37,95.28,95.29,3300.0,95.37,95.37,95.28,95.29,3300.0
2006-03-08 11:50:00,95.28,95.48,95.2,95.47,4300.0,95.28,95.48,95.2,95.47,4300.0
2006-03-08 11:55:00,95.47,95.55,95.47,95.49,1500.0,95.47,95.55,95.47,95.49,1500.0
2006-03-08 12:00:00,95.53,95.69,95.53,95.69,2700.0,95.53,95.69,95.53,95.69,2700.0
2006-03-08 12:05:00,95.62,95.63,95.62,95.63,1800.0,95.62,95.63,95.62,95.63,1800.0
2006-03-08 12:10:00,95.61,95.61,95.6,95.6,3400.0,95.61,95.61,95.6,95.6,3400.0
2006-03-08 12:15:00,95.59,95.69,95.59,95.62,6800.0,95.59,95.69,95.59,95.62,6800.0
2006-03-08 12:20:00,95.63,95.68,95.63,95.68,1200.0,95.63,95.68,95.63,95.68,1200.0
2006-03-08 12:25:00,95.71,95.75,95.69,95.75,2200.0,95.71,95.75,95.69,95.75,2200.0
2006-03-08 12:30:00,95.79,95.91,95.75,95.91,6600.0,95.79,95.91,95.75,95.91,6600.0
2006-03-08 12:35:00,95.82,95.84,95.74,95.74,4700.0,95.82,95.84,95.74,95.74,4700.0
2006-03-08 12:40:00,95.73,95.79,95.73,95.79,1900.0,95.73,95.79,95.73,95.79,1900.0
2006-03-08 12:45:00,95.79,95.79,95.75,95.77,2500.0,95.79,95.79,95.75,95.77,2500.0
2006-03-08 12:50:00,95.76,95.83,95.69,95.83,2800.0,95.76,95.83,95.69,95.83,2800.0
2006-03-08 12:55:00,95.82,95.82,95.76,95.8,2200.0,95.82,95.82,95.76,95.8,2200.0
2006-03-08 13:00:00,95.75,95.77,95.74,95.77,1900.0,95.75,95.77,95.74,95.77,1900.0
2006-03-08 13:05:00,95.76,95.85,95.72,95.82,4900.0,95.76,95.85,95.72,95.82,4900.0
2006-03-08 13:10:00,95.84,95.89,95.75,95.85,2100.0,95.84,95.89,95.75,95.85,2100.0
2006-03-08 13:15:00,95.79,95.8,95.74,95.74,900.0,95.79,95.8,95.74,95.74,900.0
2006-03-08 13:20:00,95.73,95.73,95.68,95.68,1700.0,95.73,95.73,95.68,95.68,1700.0
2006-03-08 13:25:00,95.62,95.63,95.53,95.53,2500.0,95.62,95.63,95.53,95.53,2500.0
2006-03-08 13:30:00,95.53,95.61,95.49,95.58,1600.0,95.53,95.61,95.49,95.58,1600.0
2006-03-08 13:35:00,95.57,95.63,95.57,95.63,1300.0,95.57,95.63,95.57,95.63,1300.0
2006-03-08 13:40:00,95.63,95.63,95.53,95.53,2600.0,95.63,95.63,95.53,95.53,2600.0
2006-03-08 13:45:00,95.55,95.55,95.52,95.54,2500.0,95.55,95.55,95.52,95.54,2500.0
2006-03-08 13:50:00,95.55,95.55,95.47,95.52,1700.0,95.55,95.55,95.47,95.52,1700.0
2006-03-08 13:55:00,95.54,95.54,95.45,95.5,2300.0,95.54,95.54,95.45,95.5,2300.0
2006-03-08 14:00:00,95.49,95.56,95.42,95.51,3000.0,95.49,95.56,95.42,95.51,3000.0
2006-03-08 14:05:00,95.5,95.63,95.5,95.63,3700.0,95.5,95.63,95.5,95.63,3700.0
2006-03-08 14:10:00,95.65,95.69,95.47,95.52,4600.0,95.65,95.69,95.47,95.52,4600.0
2006-03-08 14:15:00,95.47,95.53,95.46,95.5,1300.0,95.47,95.53,95.46,95.5,1300.0
2006-03-08 14:20:00,95.5,95.55,95.48,95.55,2100.0,95.5,95.55,95.48,95.55,2100.0
2006-03-08 14:25:00,95.52,95.53,95.46,95.47,3200.0,95.52,95.53,95.46,95.47,3200.0
2006-03-08 14:30:00,95.42,95.73,95.42,95.72,5600.0,95.42,95.73,95.42,95.72,5600.0
2006-03-08 14:35:00,95.71,95.71,95.54,95.62,5000.0,95.71,95.71,95.54,95.62,5000.0
2006-03-08 14:40:00,95.67,95.77,95.67,95.77,3800.0,95.67,95.77,95.67,95.77,3800.0
2006-03-08 14:45:00,95.81,95.84,95.8,95.84,1600.0,95.81,95.84,95.8,95.84,1600.0
2006-03-08 14:50:00,95.81,95.9,95.76,95.84,4400.0,95.81,95.9,95.76,95.84,4400.0
2006-03-08 14:55:00,95.84,95.84,95.84,95.84,100.0,95.84,95.84,95.84,95.84,100.0
2006-03-08 15:00:00,95.84,95.87,95.79,95.87,4200.0,95.84,95.87,95.79,95.87,4200.0
2006-03-08 15:05:00,95.88,95.88,95.8,95.8,2500.0,95.88,95.88,95.8,95.8,2500.0
2006-03-08 15:10:00,95.78,95.8,95.76,95.8,3300.0,95.78,95.8,95.76,95.8,3300.0
2006-03-08 15:15:00,95.82,95.88,95.82,95.86,3900.0,95.82,95.88,95.82,95.86,3900.0
2006-03-08 15:20:00,95.86,95.86,95.83,95.84,7300.0,95.86,95.86,95.83,95.84,7300.0
2006-03-08 15:25:00,95.84,95.91,95.84,95.85,16500.0,95.84,95.91,95.84,95.85,16500.0
2006-03-08 15:30:00,95.85,95.87,95.78,95.85,11700.0,95.85,95.87,95.78,95.85,11700.0
2006-03-08 15:35:00,95.86,95.86,95.76,95.79,7300.0,95.86,95.86,95.76,95.79,7300.0
2006-03-08 15:40:00,95.8,95.83,95.78,95.78,9000.0,95.8,95.83,95.78,95.78,9000.0
2006-03-08 15:45:00,95.77,95.78,95.69,95.69,10000.0,95.77,95.78,95.69,95.69,10000.0
2006-03-08 15:50:00,95.67,95.77,95.66,95.77,20100.0,95.67,95.77,95.66,95.77,20100.0
2006-03-08 15:55:00,95.77,95.81,95.76,95.81,22400.0,95.77,95.81,95.76,95.81,22400.0
2006-03-09 09:30:00,95.86,95.86,95.5,95.51,5000.0,95.86,95.86,95.5,95.51,5000.0
2006-03-09 09:35:00,95.51,95.71,95.5,95.55,4100.0,95.51,95.71,95.5,95.55,4100.0
2006-03-09 09:40:00,95.5,95.5,95.25,95.27,2600.0,95.5,95.5,95.25,95.27,2600.0
2006-03-09 09:45:00,95.26,95.37,95.15,95.37,6100.0,95.26,95.37,95.15,95.37,6100.0
2006-03-09 09:50:00,95.35,95.38,95.06,95.14,6400.0,95.35,95.38,95.06,95.14,6400.0
2006-03-09 09:55:00,95.07,95.15,95.04,95.14,4600.0,95.07,95.15,95.04,95.14,4600.0
2006-03-09 10:00:00,95.14,95.31,95.14,95.28,3600.0,95.14,95.31,95.14,95.28,3600.0
2006-03-09 10:05:00,95.29,95.43,95.26,95.26,2600.0,95.29,95.43,95.26,95.26,2600.0
2006-03-09 10:10:00,95.27,95.38,95.23,95.29,2600.0,95.27,95.38,95.23,95.29,2600.0
2006-03-09 10:15:00,95.33,95.41,95.33,95.38,1500.0,95.33,95.41,95.33,95.38,1500.0
2006-03-09 10:20:00,95.41,95.44,95.41,95.43,3700.0,95.41,95.44,95.41,95.43,3700.0
2006-03-09 10:25:00,95.44,95.46,95.4,95.42,3200.0,95.44,95.46,95.4,95.42,3200.0
2006-03-09 10:30:00,95.42,95.55,95.42,95.5,1200.0,95.42,95.55,95.42,95.5,1200.0
2006-03-09 10:35:00,95.52,95.74,95.52,95.72,4300.0,95.52,95.74,95.52,95.72,4300.0
2006-03-09 10:40:00,95.72,95.72,95.46,95.49,6700.0,95.72,95.72,95.46,95.49,6700.0
2006-03-09 10:45:00,95.46,95.46,95.35,95.4,1900.0,95.46,95.46,95.35,95.4,1900.0
2006-03-09 10:50:00,95.4,95.47,95.37,95.45,4600.0,95.4,95.47,95.37,95.45,4600.0
2006-03-09 10:55:00,95.45,95.47,95.41,95.43,2500.0,95.45,95.47,95.41,95.43,2500.0
2006-03-09 11:00:00,95.41,95.45,95.41,95.45,7300.0,95.41,95.45,95.41,95.45,7300.0
2006-03-09 11:05:00,95.45,95.51,95.45,95.5,8500.0,95.45,95.51,95.45,95.5,8500.0
2006-03-09 11:10:00,95.49,95.5,95.47,95.5,8200.0,95.49,95.5,95.47,95.5,8200.0
2006-03-09 11:15:00,95.5,95.53,95.48,95.52,9800.0,95.5,95.53,95.48,95.52,9800.0
2006-03-09 11:20:00,95.54,95.67,95.54,95.66,2200.0,95.54,95.67,95.54,95.66,2200.0
2006-03-09 11:25:00,95.66,95.67,95.59,95.61,3600.0,95.66,95.67,95.59,95.61,3600.0
2006-03-09 11:30:00,95.61,95.61,95.53,95.56,4300.0,95.61,95.61,95.53,95.56,4300.0
2006-03-09 11:35:00,95.56,95.59,95.55,95.59,2900.0,95.56,95.59,95.55,95.59,2900.0
2006-03-09 11:40:00,95.6,95.6,95.58,95.59,4200.0,95.6,95.6,95.58,95.59,4200.0
2006-03-09 11:45:00,95.57,95.58,95.52,95.53,7000.0,95.57,95.58,95.52,95.53,7000.0
2006-03-09 11:50:00,95.51,95.58,95.51,95.58,4300.0,95.51,95.58,95.51,95.58,4300.0
2006-03-09 11:55:00,95.59,95.59,95.55,95.56,3700.0,95.59,95.59,95.55,95.56,3700.0
2006-03-09 12:00:00,95.56,95.57,95.5,95.51,3200.0,95.56,95.57,95.5,95.51,3200.0
2006-03-09 12:05:00,95.51,95.51,95.43,95.46,9300.0,95.51,95.51,95.43,95.46,9300.0
2006-03-09 12:10:00,95.46,95.46,95.37,95.37,3200.0,95.46,95.46,95.37,95.37,3200.0
2006-03-09 12:15:00,95.37,95.39,95.36,95.39,4500.0,95.37,95.39,95.36,95.39,4500.0
2006-03-09 12:20:00,95.42,95.46,95.42,95.46,3000.0,95.42,95.46,95.42,95.46,3000.0
2006-03-09 12:25:00,95.46,95.47,95.44,95.46,4500.0,95.46,95.47,95.44,95.46,4500.0
2006-03-09 12:30:00,95.46,95.47,95.37,95.37,7000.0,95.46,95.47,95.37,95.37,7000.0
2006-03-09 12:35:00,95.4,95.43,95.36,95.41,5600.0,95.4,95.43,95.36,95.41,5600.0
2006-03-09 12:40:00,95.44,95.44,95.36,95.38,3900.0,95.44,95.44,95.36,95.38,3900.0
2006-03-09 12:45:00,95.37,95.37,95.2,95.27,12800.0,95.37,95.37,95.2,95.27,12800.0
2006-03-09 12:50:00,95.27,95.28,95.22,95.28,3900.0,95.27,95.28,95.22,95.28,3900.0
2006-03-09 12:55:00,95.28,95.3,95.28,95.3,8600.0,95.28,95.3,95.28,95.3,8600.0
2006-03-09 13:00:00,95.3,95.3,95.21,95.25,13000.0,95.3,95.3,95.21,95.25,13000.0
2006-03-09 13:05:00,95.24,95.29,95.24,95.24,7900.0,95.24,95.29,95.24,95.24,7900.0
2006-03-09 13:10:00,95.24,95.24,95.07,95.07,11600.0,95.24,95.24,95.07,95.07,11600.0
2006-03-09 13:15:00,95.08,95.14,95.08,95.13,5300.0,95.08,95.14,95.08,95.13,5300.0
2006-03-09 13:20:00,95.12,95.12,94.9,94.92,10700.0,95.12,95.12,94.9,94.92,10700.0
2006-03-09 13:25:00,94.92,94.98,94.92,94.97,2400.0,94.92,94.98,94.92,94.97,2400.0
2006-03-09 13:30:00,94.98,95.07,94.97,95.07,1800.0,94.98,95.07,94.97,95.07,1800.0
2006-03-09 13:35:00,95.04,95.08,95.01,95.07,7200.0,95.04,95.08,95.01,95.07,7200.0
2006-03-09 13:40:00,95.07,95.17,95.06,95.17,3200.0,95.07,95.17,95.06,95.17,3200.0
2006-03-09 13:45:00,95.17,95.2,95.13,95.2,5800.0,95.17,95.2,95.13,95.2,5800.0
2006-03-09 13:50:00,95.2,95.29,95.2,95.24,5900.0,95.2,95.29,95.2,95.24,5900.0
2006-03-09 13:55:00,95.25,95.35,95.24,95.35,7000.0,95.25,95.35,95.24,95.35,7000.0
2006-03-09 14:00:00,95.34,95.5,95.34,95.5,3900.0,95.34,95.5,95.34,95.5,3900.0
2006-03-09 14:05:00,95.5,95.54,95.48,95.52,3300.0,95.5,95.54,95.48,95.52,3300.0
2006-03-09 14:10:00,95.52,95.69,95.52,95.58,8200.0,95.52,95.69,95.52,95.58,8200.0
2006-03-09 14:15:00,95.6,95.65,95.41,95.42,4600.0,95.6,95.65,95.41,95.42,4600.0
2006-03-09 14:20:00,95.4,95.41,95.4,95.41,4600.0,95.4,95.41,95.4,95.41,4600.0
2006-03-09 14:25:00,95.41,95.42,95.4,95.42,6300.0,95.41,95.42,95.4,95.42,6300.0
2006-03-09 14:30:00,95.42,95.46,95.4,95.43,4300.0,95.42,95.46,95.4,95.43,4300.0
2006-03-09 14:35:00,95.41,95.41,95.29,95.29,5900.0,95.41,95.41,95.29,95.29,5900.0
2006-03-09 14:40:00,95.28,95.43,95.27,95.42,7200.0,95.28,95.43,95.27,95.42,7200.0
2006-03-09 14:45:00,95.4,95.48,95.37,95.37,3900.0,95.4,95.48,95.37,95.37,3900.0
2006-03-09 14:50:00,95.41,95.47,95.38,95.47,5000.0,95.41,95.47,95.38,95.47,5000.0
2006-03-09 14:55:00,95.47,95.52,95.45,95.49,6700.0,95.47,95.52,95.45,95.49,6700.0
2006-03-09 15:00:00,95.49,95.49,95.1,95.11,12500.0,95.49,95.49,95.1,95.11,12500.0
2006-03-09 15:05:00,95.08,95.1,94.88,94.88,22600.0,95.08,95.1,94.88,94.88,22600.0
2006-03-09 15:10:00,94.89,94.95,94.77,94.84,11500.0,94.89,94.95,94.77,94.84,11500.0
2006-03-09 15:15:00,94.84,94.96,94.84,94.96,4800.0,94.84,94.96,94.84,94.96,4800.0
2006-03-09 15:20:00,94.96,95.04,94.94,95.02,4600.0,94.96,95.04,94.94,95.02,4600.0
2006-03-09 15:25:00,95.02,95.04,94.95,94.97,7000.0,95.02,95.04,94.95,94.97,7000.0
2006-03-09 15:30:00,94.96,95.06,94.96,95.06,9200.0,94.96,95.06,94.96,95.06,9200.0
2006-03-09 15:35:00,95.09,95.25,95.09,95.25,9600.0,95.09,95.25,95.09,95.25,9600.0
2006-03-09 15:40:00,95.25,95.3,95.22,95.3,24200.0,95.25,95.3,95.22,95.3,24200.0
2006-03-09 15:45:00,95.3,95.3,95.18,95.23,6500.0,95.3,95.3,95.18,95.23,6500.0
2006-03-09 15:50:00,95.25,95.26,95.19,95.2,13500.0,95.25,95.26,95.19,95.2,13500.0
2006-03-09 15:55:00,95.19,95.2,95.16,95.2,10400.0,95.19,95.2,95.16,95.2,10400.0
2006-03-10 09:30:00,95.1,95.25,95.06,95.25,5700.0,95.1,95.25,95.06,95.25,5700.0
2006-03-10 09:35:00,95.24,95.46,95.18,95.18,1700.0,95.24,95.46,95.18,95.18,1700.0
2006-03-10 09:40:00,95.12,95.18,95.0,95.0,3200.0,95.12,95.18,95.0,95.0,3200.0
2006-03-10 09:45:00,94.91,94.91,94.77,94.78,6000.0,94.91,94.91,94.77,94.78,6000.0
2006-03-10 09:50:00,94.78,94.89,94.62,94.89,5900.0,94.78,94.89,94.62,94.89,5900.0
2006-03-10 09:55:00,94.89,95.2,94.88,95.12,7300.0,94.89,95.2,94.88,95.12,7300.0
2006-03-10 10:00:00,95.09,95.19,95.06,95.06,6700.0,95.09,95.19,95.06,95.06,6700.0
2006-03-10 10:05:00,95.06,95.23,95.02,95.22,4500.0,95.06,95.23,95.02,95.22,4500.0
2006-03-10 10:10:00,95.22,95.31,95.15,95.31,6100.0,95.22,95.31,95.15,95.31,6100.0
2006-03-10 10:15:00,95.4,95.53,95.4,95.53,3900.0,95.4,95.53,95.4,95.53,3900.0
2006-03-10 10:20:00,95.53,95.73,95.47,95.73,2800.0,95.53,95.73,95.47,95.73,2800.0
2006-03-10 10:25:00,95.78,95.84,95.77,95.79,2200.0,95.78,95.84,95.77,95.79,2200.0
2006-03-10 10:30:00,95.84,95.87,95.8,95.83,3300.0,95.84,95.87,95.8,95.83,3300.0
2006-03-10 10:35:00,95.83,96.07,95.83,95.95,3300.0,95.83,96.07,95.83,95.95,3300.0
2006-03-10 10:40:00,95.96,96.19,95.95,96.14,4500.0,95.96,96.19,95.95,96.14,4500.0
2006-03-10 10:45:00,96.13,96.18,96.12,96.12,2700.0,96.13,96.18,96.12,96.12,2700.0
2006-03-10 10:50:00,96.1,96.15,96.1,96.15,1000.0,96.1,96.15,96.1,96.15,1000.0
2006-03-10 10:55:00,96.15,96.36,96.11,96.36,3700.0,96.15,96.36,96.11,96.36,3700.0
2006-03-10 11:00:00,96.32,96.32,96.15,96.15,4700.0,96.32,96.32,96.15,96.15,4700.0
2006-03-10 11:05:00,96.16,96.16,95.77,95.82,7100.0,96.16,96.16,95.77,95.82,7100.0
2006-03-10 11:10:00,95.82,95.83,95.77,95.77,4000.0,95.82,95.83,95.77,95.77,4000.0
2006-03-10 11:15:00,95.76,95.76,95.63,95.63,2800.0,95.76,95.76,95.63,95.63,2800.0
2006-03-10 11:20:00,95.63,95.73,95.61,95.66,5000.0,95.63,95.73,95.61,95.66,5000.0
2006-03-10 11:25:00,95.71,96.04,95.71,96.04,3300.0,95.71,96.04,95.71,96.04,3300.0
2006-03-10 11:30:00,96.05,96.14,95.96,96.0,4600.0,96.05,96.14,95.96,96.0,4600.0
2006-03-10 11:35:00,96.0,96.0,95.9,95.95,5000.0,96.0,96.0,95.9,95.95,5000.0
2006-03-10 11:40:00,95.95,95.95,95.87,95.9,4800.0,95.95,95.95,95.87,95.9,4800.0
2006-03-10 11:45:00,95.9,95.93,95.88,95.88,4000.0,95.9,95.93,95.88,95.88,4000.0
2006-03-10 11:50:00,95.88,95.89,95.83,95.89,4200.0,95.88,95.89,95.83,95.89,4200.0
2006-03-10 11:55:00,95.95,96.01,95.95,96.0,1600.0,95.95,96.01,95.95,96.0,1600.0
2006-03-10 12:00:00,96.01,96.23,96.01,96.19,4100.0,96.01,96.23,96.01,96.19,4100.0
2006-03-10 12:05:00,96.16,96.23,96.14,96.22,14000.0,96.16,96.23,96.14,96.22,14000.0
2006-03-10 12:10:00,96.22,96.22,96.1,96.1,5500.0,96.22,96.22,96.1,96.1,5500.0
2006-03-10 12:15:00,96.01,96.17,96.01,96.17,3700.0,96.01,96.17,96.01,96.17,3700.0
2006-03-10 12:20:00,96.14,96.14,96.09,96.09,1300.0,96.14,96.14,96.09,96.09,1300.0
2006-03-10 12:25:00,96.09,96.16,96.09,96.14,3900.0,96.09,96.16,96.09,96.14,3900.0
2006-03-10 12:30:00,96.13,96.14,96.12,96.12,1300.0,96.13,96.14,96.12,96.12,1300.0
2006-03-10 12:35:00,96.12,96.21,96.12,96.21,3100.0,96.12,96.21,96.12,96.21,3100.0
2006-03-10 12:40:00,96.21,96.28,96.17,96.27,6400.0,96.21,96.28,96.17,96.27,6400.0
2006-03-10 12:45:00,96.28,96.33,96.24,96.24,3400.0,96.28,96.33,96.24,96.24,3400.0
2006-03-10 12:50:00,96.25,96.25,96.2,96.23,1900.0,96.25,96.25,96.2,96.23,1900.0
2006-03-10 12:55:00,96.22,96.22,96.17,96.21,2400.0,96.22,96.22,96.17,96.21,2400.0
2006-03-10 13:00:00,96.27,96.27,96.21,96.22,2300.0,96.27,96.27,96.21,96.22,2300.0
2006-03-10 13:05:00,96.26,96.28,96.26,96.27,1100.0,96.26,96.28,96.26,96.27,1100.0
2006-03-10 13:10:00,96.27,96.3,96.25,96.26,3300.0,96.27,96.3,96.25,96.26,3300.0
2006-03-10 13:15:00,96.28,96.33,96.28,96.32,1600.0,96.28,96.33,96.28,96.32,1600.0
2006-03-10 13:20:00,96.32,96.39,96.32,96.35,2000.0,96.32,96.39,96.32,96.35,2000.0
2006-03-10 13:25:00,96.35,96.44,96.34,96.43,5000.0,96.35,96.44,96.34,96.43,5000.0
2006-03-10 13:30:00,96.43,96.44,96.38,96.38,5500.0,96.43,96.44,96.38,96.38,5500.0
2006-03-10 13:35:00,96.39,96.43,96.38,96.43,3300.0,96.39,96.43,96.38,96.43,3300.0
2006-03-10 13:40:00,96.41,96.44,96.39,96.44,11800.0,96.41,96.44,96.39,96.44,11800.0
2006-03-10 13:45:00,96.45,96.51,96.45,96.47,5700.0,96.45,96.51,96.45,96.47,5700.0
2006-03-10 13:50:00,96.49,96.62,96.44,96.61,5800.0,96.49,96.62,96.44,96.61,5800.0
2006-03-10 13:55:00,96.6,96.6,96.5,96.53,16300.0,96.6,96.6,96.5,96.53,16300.0
2006-03-10 14:00:00,96.51,96.64,96.51,96.55,3100.0,96.51,96.64,96.51,96.55,3100.0
2006-03-10 14:05:00,96.58,96.82,96.58,96.7,5600.0,96.58,96.82,96.58,96.7,5600.0
2006-03-10 14:10:00,96.7,97.01,96.7,97.01,13300.0,96.7,97.01,96.7,97.01,13300.0
2006-03-10 14:15:00,97.01,97.01,96.93,96.95,6700.0,97.01,97.01,96.93,96.95,6700.0
2006-03-10 14:20:00,96.99,97.08,96.95,96.95,3000.0,96.99,97.08,96.95,96.95,3000.0
2006-03-10 14:25:00,96.99,97.04,96.86,96.86,8200.0,96.99,97.04,96.86,96.86,8200.0
2006-03-10 14:30:00,96.85,96.92,96.8,96.92,8600.0,96.85,96.92,96.8,96.92,8600.0
2006-03-10 14:35:00,96.88,96.88,96.83,96.83,2900.0,96.88,96.88,96.83,96.83,2900.0
2006-03-10 14:40:00,96.83,96.86,96.81,96.85,10100.0,96.83,96.86,96.81,96.85,10100.0
2006-03-10 14:45:00,96.85,96.94,96.55,96.56,11600.0,96.85,96.94,96.55,96.56,11600.0
2006-03-10 14:50:00,96.58,96.75,96.57,96.67,5100.0,96.58,96.75,96.57,96.67,5100.0
2006-03-10 14:55:00,96.72,96.72,96.54,96.6,7500.0,96.72,96.72,96.54,96.6,7500.0
2006-03-10 15:00:00,96.6,96.67,96.6,96.63,10500.0,96.6,96.67,96.6,96.63,10500.0
2006-03-10 15:05:00,96.63,96.64,96.51,96.51,5200.0,96.63,96.64,96.51,96.51,5200.0
2006-03-10 15:10:00,96.52,96.52,96.35,96.45,5100.0,96.52,96.52,96.35,96.45,5100.0
2006-03-10 15:15:00,96.45,96.74,96.45,96.69,8700.0,96.45,96.74,96.45,96.69,8700.0
2006-03-10 15:20:00,96.63,96.84,96.62,96.84,3700.0,96.63,96.84,96.62,96.84,3700.0
2006-03-10 15:25:00,96.88,96.91,96.82,96.89,7900.0,96.88,96.91,96.82,96.89,7900.0
2006-03-10 15:30:00,96.9,97.0,96.89,96.92,18900.0,96.9,97.0,96.89,96.92,18900.0
2006-03-10 15:35:00,96.84,96.93,96.84,96.9,5700.0,96.84,96.93,96.84,96.9,5700.0
2006-03-10 15:40:00,96.9,96.91,96.75,96.75,7600.0,96.9,96.91,96.75,96.75,7600.0
2006-03-10 15:45:00,96.75,96.89,96.72,96.88,10100.0,96.75,96.89,96.72,96.88,10100.0
2006-03-10 15:50:00,96.88,96.89,96.86,96.88,16200.0,96.88,96.89,96.86,96.88,16200.0
2006-03-10 15:55:00,96.85,96.89,96.77,96.89,15000.0,96.85,96.89,96.77,96.89,15000.0
2006-03-13 09:30:00,97.03,97.3,97.03,97.15,4500.0,97.03,97.3,97.03,97.15,4500.0
2006-03-13 09:35:00,97.1,97.18,97.01,97.06,6100.0,97.1,97.18,97.01,97.06,6100.0
2006-03-13 09:40:00,97.06,97.24,97.06,97.13,7600.0,97.06,97.24,97.06,97.13,7600.0
2006-03-13 09:45:00,97.15,97.23,97.15,97.17,5300.0,97.15,97.23,97.15,97.17,5300.0
2006-03-13 09:50:00,97.18,97.29,97.07,97.07,4400.0,97.18,97.29,97.07,97.07,4400.0
2006-03-13 09:55:00,97.16,97.16,97.07,97.07,800.0,97.16,97.16,97.07,97.07,800.0
2006-03-13 10:00:00,97.07,97.11,97.05,97.06,10300.0,97.07,97.11,97.05,97.06,10300.0
2006-03-13 10:05:00,97.0,97.16,97.0,97.11,4300.0,97.0,97.16,97.0,97.11,4300.0
2006-03-13 10:10:00,97.19,97.4,97.19,97.4,5600.0,97.19,97.4,97.19,97.4,5600.0
2006-03-13 10:15:00,97.41,97.61,97.4,97.5,7200.0,97.41,97.61,97.4,97.5,7200.0
2006-03-13 10:20:00,97.5,97.51,97.32,97.36,3500.0,97.5,97.51,97.32,97.36,3500.0
2006-03-13 10:25:00,97.36,97.48,97.36,97.44,2700.0,97.36,97.48,97.36,97.44,2700.0
2006-03-13 10:30:00,97.43,97.49,97.26,97.26,4500.0,97.43,97.49,97.26,97.26,4500.0
2006-03-13 10:35:00,97.26,97.36,97.25,97.33,6500.0,97.26,97.36,97.25,97.33,6500.0
2006-03-13 10:40:00,97.29,97.29,97.15,97.26,4800.0,97.29,97.29,97.15,97.26,4800.0
2006-03-13 10:45:00,97.25,97.25,97.19,97.25,3400.0,97.25,97.25,97.19,97.25,3400.0
2006-03-13 10:50:00,97.25,97.31,97.25,97.29,2000.0,97.25,97.31,97.25,97.29,2000.0
2006-03-13 10:55:00,97.28,97.31,97.28,97.31,5000.0,97.28,97.31,97.28,97.31,5000.0
2006-03-13 11:00:00,97.3,97.35,97.3,97.33,5500.0,97.3,97.35,97.3,97.33,5500.0
2006-03-13 11:05:00,97.29,97.31,97.03,97.03,5200.0,97.29,97.31,97.03,97.03,5200.0
2006-03-13 11:10:00,97.03,97.4,97.03,97.4,8700.0,97.03,97.4,97.03,97.4,8700.0
2006-03-13 11:15:00,97.39,97.39,97.29,97.29,2000.0,97.39,97.39,97.29,97.29,2000.0
2006-03-13 11:20:00,97.29,97.3,97.26,97.27,3800.0,97.29,97.3,97.26,97.27,3800.0
2006-03-13 11:25:00,97.26,97.27,97.23,97.23,4300.0,97.26,97.27,97.23,97.23,4300.0
2006-03-13 11:30:00,97.23,97.31,97.23,97.31,2300.0,97.23,97.31,97.23,97.31,2300.0
2006-03-13 11:35:00,97.33,97.33,97.27,97.28,1400.0,97.33,97.33,97.27,97.28,1400.0
2006-03-13 11:40:00,97.27,97.27,97.18,97.19,2500.0,97.27,97.27,97.18,97.19,2500.0
2006-03-13 11:45:00,97.19,97.27,97.1,97.26,6200.0,97.19,97.27,97.1,97.26,6200.0
2006-03-13 11:50:00,97.26,97.26,97.17,97.17,4800.0,97.26,97.26,97.17,97.17,4800.0
2006-03-13 11:55:00,97.16,97.18,97.11,97.18,3000.0,97.16,97.18,97.11,97.18,3000.0
2006-03-13 12:00:00,97.21,97.23,97.1,97.1,4800.0,97.21,97.23,97.1,97.1,4800.0
2006-03-13 12:05:00,97.11,97.11,97.1,97.1,1300.0,97.11,97.11,97.1,97.1,1300.0
2006-03-13 12:10:00,97.11,97.12,97.05,97.1,4600.0,97.11,97.12,97.05,97.1,4600.0
2006-03-13 12:15:00,97.11,97.14,97.11,97.14,1100.0,97.11,97.14,97.11,97.14,1100.0
2006-03-13 12:20:00,97.17,97.18,97.17,97.18,3200.0,97.17,97.18,97.17,97.18,3200.0
2006-03-13 12:25:00,97.18,97.25,97.18,97.25,5400.0,97.18,97.25,97.18,97.25,5400.0
2006-03-13 12:30:00,97.24,97.27,97.16,97.23,8500.0,97.24,97.27,97.16,97.23,8500.0
2006-03-13 12:35:00,97.24,97.31,97.24,97.27,3100.0,97.24,97.31,97.24,97.27,3100.0
2006-03-13 12:40:00,97.27,97.27,97.24,97.25,2300.0,97.27,97.27,97.24,97.25,2300.0
2006-03-13 12:45:00,97.26,97.27,97.24,97.27,5300.0,97.26,97.27,97.24,97.27,5300.0
2006-03-13 12:50:00,97.25,97.25,97.16,97.23,2100.0,97.25,97.25,97.16,97.23,2100.0
2006-03-13 12:55:00,97.24,97.33,97.23,97.33,4000.0,97.24,97.33,97.23,97.33,4000.0
2006-03-13 13:00:00,97.33,97.33,97.25,97.25,2800.0,97.33,97.33,97.25,97.25,2800.0
2006-03-13 13:05:00,97.25,97.25,97.07,97.09,6100.0,97.25,97.25,97.07,97.09,6100.0
2006-03-13 13:10:00,97.09,97.09,96.9,96.9,1500.0,97.09,97.09,96.9,96.9,1500.0
2006-03-13 13:15:00,96.91,96.92,96.74,96.87,11300.0,96.91,96.92,96.74,96.87,11300.0
2006-03-13 13:20:00,96.87,96.87,96.83,96.83,2800.0,96.87,96.87,96.83,96.83,2800.0
2006-03-13 13:25:00,96.84,96.87,96.78,96.87,11900.0,96.84,96.87,96.78,96.87,11900.0
2006-03-13 13:30:00,96.88,96.88,96.85,96.85,1600.0,96.88,96.88,96.85,96.85,1600.0
2006-03-13 13:35:00,96.85,96.86,96.78,96.81,8800.0,96.85,96.86,96.78,96.81,8800.0
2006-03-13 13:40:00,96.81,96.85,96.79,96.85,4500.0,96.81,96.85,96.79,96.85,4500.0
2006-03-13 13:45:00,96.81,96.81,96.73,96.75,3200.0,96.81,96.81,96.73,96.75,3200.0
2006-03-13 13:50:00,96.71,96.78,96.71,96.75,4000.0,96.71,96.78,96.71,96.75,4000.0
2006-03-13 13:55:00,96.73,96.75,96.68,96.68,900.0,96.73,96.75,96.68,96.68,900.0
2006-03-13 14:00:00,96.7,96.82,96.69,96.79,2700.0,96.7,96.82,96.69,96.79,2700.0
2006-03-13 14:05:00,96.79,96.88,96.79,96.87,4900.0,96.79,96.88,96.79,96.87,4900.0
2006-03-13 14:10:00,96.9,96.94,96.9,96.94,4000.0,96.9,96.94,96.9,96.94,4000.0
2006-03-13 14:15:00,96.94,96.97,96.94,96.96,4700.0,96.94,96.97,96.94,96.96,4700.0
2006-03-13 14:20:00,96.96,96.99,96.94,96.98,4500.0,96.96,96.99,96.94,96.98,4500.0
2006-03-13 14:25:00,96.98,97.07,96.97,97.07,11200.0,96.98,97.07,96.97,97.07,11200.0
2006-03-13 14:30:00,97.07,97.13,97.07,97.1,10900.0,97.07,97.13,97.07,97.1,10900.0
2006-03-13 14:35:00,97.1,97.1,97.07,97.07,2100.0,97.1,97.1,97.07,97.07,2100.0
2006-03-13 14:40:00,97.06,97.07,97.04,97.04,4800.0,97.06,97.07,97.04,97.04,4800.0
2006-03-13 14:45:00,97.04,97.04,97.01,97.01,9400.0,97.04,97.04,97.01,97.01,9400.0
2006-03-13 14:50:00,97.01,97.09,97.01,97.09,8000.0,97.01,97.09,97.01,97.09,8000.0
2006-03-13 14:55:00,97.08,97.08,97.06,97.06,6700.0,97.08,97.08,97.06,97.06,6700.0
2006-03-13 15:00:00,97.07,97.14,97.06,97.11,7100.0,97.07,97.14,97.06,97.11,7100.0
2006-03-13 15:05:00,97.1,97.17,97.1,97.16,11800.0,97.1,97.17,97.1,97.16,11800.0
2006-03-13 15:10:00,97.15,97.31,97.15,97.31,9000.0,97.15,97.31,97.15,97.31,9000.0
2006-03-13 15:15:00,97.3,97.35,97.26,97.35,9600.0,97.3,97.35,97.26,97.35,9600.0
2006-03-13 15:20:00,97.33,97.34,97.27,97.29,16000.0,97.33,97.34,97.27,97.29,16000.0
2006-03-13 15:25:00,97.3,97.34,97.3,97.32,7900.0,97.3,97.34,97.3,97.32,7900.0
2006-03-13 15:30:00,97.32,97.32,97.3,97.31,3800.0,97.32,97.32,97.3,97.31,3800.0
2006-03-13 15:35:00,97.31,97.41,97.31,97.4,17700.0,97.31,97.41,97.31,97.4,17700.0
2006-03-13 15:40:00,97.4,97.4,97.26,97.26,8000.0,97.4,97.4,97.26,97.26,8000.0
2006-03-13 15:45:00,97.25,97.25,97.18,97.18,10200.0,97.25,97.25,97.18,97.18,10200.0
2006-03-13 15:50:00,97.17,97.17,97.05,97.1,8700.0,97.17,97.17,97.05,97.1,8700.0
2006-03-13 15:55:00,97.1,97.21,97.09,97.18,7500.0,97.1,97.21,97.09,97.18,7500.0
2006-03-14 09:35:00,96.64,96.64,96.5,96.51,11000.0,96.64,96.64,96.5,96.51,11000.0
2006-03-14 09:40:00,96.5,96.5,96.31,96.33,1700.0,96.5,96.5,96.31,96.33,1700.0
2006-03-14 09:45:00,96.34,96.53,96.33,96.48,4200.0,96.34,96.53,96.33,96.48,4200.0
2006-03-14 09:50:00,96.61,96.8,96.6,96.8,1500.0,96.61,96.8,96.6,96.8,1500.0
2006-03-14 09:55:00,96.77,96.79,96.77,96.79,3000.0,96.77,96.79,96.77,96.79,3000.0
2006-03-14 10:00:00,96.76,96.76,96.73,96.74,900.0,96.76,96.76,96.73,96.74,900.0
2006-03-14 10:05:00,96.67,96.7,96.64,96.64,3200.0,96.67,96.7,96.64,96.64,3200.0
2006-03-14 10:10:00,96.61,96.61,96.53,96.54,1500.0,96.61,96.61,96.53,96.54,1500.0
2006-03-14 10:15:00,96.56,96.6,96.5,96.6,2200.0,96.56,96.6,96.5,96.6,2200.0
2006-03-14 10:20:00,96.65,96.74,96.65,96.72,3000.0,96.65,96.74,96.65,96.72,3000.0
2006-03-14 10:25:00,96.73,96.8,96.69,96.78,900.0,96.73,96.8,96.69,96.78,900.0
2006-03-14 10:30:00,96.78,96.8,96.74,96.75,3400.0,96.78,96.8,96.74,96.75,3400.0
2006-03-14 10:35:00,96.74,96.75,96.65,96.65,600.0,96.74,96.75,96.65,96.65,600.0
2006-03-14 10:40:00,96.68,96.68,96.5,96.51,3900.0,96.68,96.68,96.5,96.51,3900.0
2006-03-14 10:45:00,96.52,96.72,96.52,96.72,4100.0,96.52,96.72,96.52,96.72,4100.0
2006-03-14 10:50:00,96.77,96.94,96.77,96.94,2100.0,96.77,96.94,96.77,96.94,2100.0
2006-03-14 10:55:00,96.88,96.91,96.88,96.91,1600.0,96.88,96.91,96.88,96.91,1600.0
2006-03-14 11:00:00,96.95,97.02,96.95,96.96,1700.0,96.95,97.02,96.95,96.96,1700.0
2006-03-14 11:05:00,97.01,97.13,96.98,97.06,9100.0,97.01,97.13,96.98,97.06,9100.0
2006-03-14 11:10:00,97.06,97.08,97.02,97.07,9100.0,97.06,97.08,97.02,97.07,9100.0
2006-03-14 11:15:00,97.08,97.1,97.08,97.09,1200.0,97.08,97.1,97.08,97.09,1200.0
2006-03-14 11:20:00,97.11,97.11,97.06,97.11,1400.0,97.11,97.11,97.06,97.11,1400.0
2006-03-14 11:25:00,97.12,97.12,97.08,97.09,2600.0,97.12,97.12,97.08,97.09,2600.0
2006-03-14 11:30:00,97.09,97.16,97.09,97.14,1400.0,97.09,97.16,97.09,97.14,1400.0
2006-03-14 11:35:00,97.15,97.15,97.06,97.07,8800.0,97.15,97.15,97.06,97.07,8800.0
2006-03-14 11:40:00,97.07,97.16,97.0,97.12,5200.0,97.07,97.16,97.0,97.12,5200.0
2006-03-14 11:45:00,97.12,97.12,97.04,97.05,2200.0,97.12,97.12,97.04,97.05,2200.0
2006-03-14 11:50:00,97.05,97.05,96.65,96.79,39700.0,97.05,97.05,96.65,96.79,39700.0
2006-03-14 11:55:00,96.68,97.0,96.68,96.94,9100.0,96.68,97.0,96.68,96.94,9100.0
2006-03-14 12:00:00,96.86,96.99,96.86,96.94,3000.0,96.86,96.99,96.86,96.94,3000.0
2006-03-14 12:05:00,96.98,96.98,96.96,96.96,700.0,96.98,96.98,96.96,96.96,700.0
2006-03-14 12:10:00,96.97,97.0,96.96,97.0,3400.0,96.97,97.0,96.96,97.0,3400.0
2006-03-14 12:15:00,97.01,97.14,97.0,97.0,3500.0,97.01,97.14,97.0,97.0,3500.0
2006-03-14 12:20:00,97.04,97.1,97.04,97.09,1000.0,97.04,97.1,97.04,97.09,1000.0
2006-03-14 12:25:00,97.09,97.09,97.04,97.06,2300.0,97.09,97.09,97.04,97.06,2300.0
2006-03-14 12:30:00,97.06,97.06,97.0,97.0,2500.0,97.06,97.06,97.0,97.0,2500.0
2006-03-14 12:35:00,97.0,97.0,96.96,96.99,4200.0,97.0,97.0,96.96,96.99,4200.0
2006-03-14 12:40:00,96.99,97.0,96.93,96.98,1700.0,96.99,97.0,96.93,96.98,1700.0
2006-03-14 12:45:00,96.99,97.0,96.99,97.0,1300.0,96.99,97.0,96.99,97.0,1300.0
2006-03-14 12:50:00,97.0,97.01,96.92,96.95,1800.0,97.0,97.01,96.92,96.95,1800.0
2006-03-14 12:55:00,96.95,96.95,96.92,96.93,1000.0,96.95,96.95,96.92,96.93,1000.0
2006-03-14 13:00:00,96.94,96.94,96.94,96.94,200.0,96.94,96.94,96.94,96.94,200.0
2006-03-14 13:05:00,96.94,96.98,96.93,96.98,2400.0,96.94,96.98,96.93,96.98,2400.0
2006-03-14 13:10:00,96.95,97.12,96.95,97.09,3300.0,96.95,97.12,96.95,97.09,3300.0
2006-03-14 13:15:00,97.13,97.23,97.11,97.23,2100.0,97.13,97.23,97.11,97.23,2100.0
2006-03-14 13:20:00,97.23,97.29,97.23,97.29,2700.0,97.23,97.29,97.23,97.29,2700.0
2006-03-14 13:25:00,97.3,97.38,97.3,97.36,3500.0,97.3,97.38,97.3,97.36,3500.0
2006-03-14 13:30:00,97.36,97.43,97.36,97.42,2000.0,97.36,97.43,97.36,97.42,2000.0
2006-03-14 13:35:00,97.42,97.42,97.37,97.37,1000.0,97.42,97.42,97.37,97.37,1000.0
2006-03-14 13:40:00,97.35,97.35,97.22,97.26,6200.0,97.35,97.35,97.22,97.26,6200.0
2006-03-14 13:45:00,97.27,97.37,97.27,97.35,9800.0,97.27,97.37,97.27,97.35,9800.0
2006-03-14 13:50:00,97.34,97.34,97.24,97.25,8300.0,97.34,97.34,97.24,97.25,8300.0
2006-03-14 13:55:00,97.24,97.24,97.14,97.15,1600.0,97.24,97.24,97.14,97.15,1600.0
2006-03-14 14:00:00,97.15,97.17,97.14,97.16,1500.0,97.15,97.17,97.14,97.16,1500.0
2006-03-14 14:05:00,97.16,97.2,97.15,97.18,3500.0,97.16,97.2,97.15,97.18,3500.0
2006-03-14 14:10:00,97.19,97.2,97.15,97.2,3000.0,97.19,97.2,97.15,97.2,3000.0
2006-03-14 14:15:00,97.24,97.42,97.24,97.42,3100.0,97.24,97.42,97.24,97.42,3100.0
2006-03-14 14:20:00,97.45,97.64,97.45,97.64,4500.0,97.45,97.64,97.45,97.64,4500.0
2006-03-14 14:25:00,97.64,97.67,97.5,97.5,37600.0,97.64,97.67,97.5,97.5,37600.0
2006-03-14 14:30:00,97.5,97.68,97.47,97.64,13800.0,97.5,97.68,97.47,97.64,13800.0
2006-03-14 14:35:00,97.65,97.77,97.65,97.77,1200.0,97.65,97.77,97.65,97.77,1200.0
2006-03-14 14:40:00,97.79,97.8,97.73,97.75,2100.0,97.79,97.8,97.73,97.75,2100.0
2006-03-14 14:45:00,97.78,97.78,97.74,97.76,2100.0,97.78,97.78,97.74,97.76,2100.0
2006-03-14 14:50:00,97.75,97.76,97.65,97.68,3200.0,97.75,97.76,97.65,97.68,3200.0
2006-03-14 14:55:00,97.65,97.65,97.5,97.57,4400.0,97.65,97.65,97.5,97.57,4400.0
2006-03-14 15:00:00,97.56,97.56,97.48,97.48,1300.0,97.56,97.56,97.48,97.48,1300.0
2006-03-14 15:05:00,97.48,97.55,97.47,97.48,3700.0,97.48,97.55,97.47,97.48,3700.0
2006-03-14 15:10:00,97.49,97.53,97.49,97.5,2600.0,97.49,97.53,97.49,97.5,2600.0
2006-03-14 15:15:00,97.49,97.5,97.42,97.47,9800.0,97.49,97.5,97.42,97.47,9800.0
2006-03-14 15:20:00,97.47,97.47,97.39,97.39,1100.0,97.47,97.47,97.39,97.39,1100.0
2006-03-14 15:25:00,97.39,97.43,97.38,97.43,5200.0,97.39,97.43,97.38,97.43,5200.0
2006-03-14 15:30:00,97.44,97.56,97.44,97.56,4400.0,97.44,97.56,97.44,97.56,4400.0
2006-03-14 15:35:00,97.56,97.57,97.52,97.57,6100.0,97.56,97.57,97.52,97.57,6100.0
2006-03-14 15:40:00,97.57,97.67,97.57,97.59,7800.0,97.57,97.67,97.57,97.59,7800.0
2006-03-14 15:45:00,97.59,97.64,97.56,97.63,9500.0,97.59,97.64,97.56,97.63,9500.0
2006-03-14 15:50:00,97.63,97.63,97.55,97.57,11700.0,97.63,97.63,97.55,97.57,11700.0
2006-03-14 15:55:00,97.56,97.59,97.54,97.54,9100.0,97.56,97.59,97.54,97.54,9100.0
2006-03-15 09:30:00,97.9,98.29,97.9,98.29,9000.0,97.9,98.29,97.9,98.29,9000.0
2006-03-15 09:35:00,98.29,98.4,97.99,97.99,7400.0,98.29,98.4,97.99,97.99,7400.0
2006-03-15 09:40:00,98.05,98.05,97.69,97.89,19200.0,98.05,98.05,97.69,97.89,19200.0
2006-03-15 09:45:00,97.85,97.98,97.85,97.91,7600.0,97.85,97.98,97.85,97.91,7600.0
2006-03-15 09:50:00,97.95,98.08,97.95,97.98,7000.0,97.95,98.08,97.95,97.98,7000.0
2006-03-15 09:55:00,97.98,98.12,97.98,98.03,1900.0,97.98,98.12,97.98,98.03,1900.0
2006-03-15 10:00:00,98.03,98.03,97.75,97.75,6600.0,98.03,98.03,97.75,97.75,6600.0
2006-03-15 10:05:00,97.71,97.71,97.54,97.54,1700.0,97.71,97.71,97.54,97.54,1700.0
2006-03-15 10:10:00,97.54,97.56,97.47,97.56,4300.0,97.54,97.56,97.47,97.56,4300.0
2006-03-15 10:15:00,97.56,97.59,97.5,97.59,9200.0,97.56,97.59,97.5,97.59,9200.0
2006-03-15 10:20:00,97.59,97.61,97.5,97.53,10300.0,97.59,97.61,97.5,97.53,10300.0
2006-03-15 10:25:00,97.54,97.66,97.54,97.66,1400.0,97.54,97.66,97.54,97.66,1400.0
2006-03-15 10:30:00,97.64,97.71,97.64,97.71,3100.0,97.64,97.71,97.64,97.71,3100.0
2006-03-15 10:35:00,97.74,97.84,97.74,97.81,2800.0,97.74,97.84,97.74,97.81,2800.0
2006-03-15 10:40:00,97.82,97.84,97.65,97.73,8800.0,97.82,97.84,97.65,97.73,8800.0
2006-03-15 10:45:00,97.75,97.75,97.58,97.67,9500.0,97.75,97.75,97.58,97.67,9500.0
2006-03-15 10:50:00,97.65,97.66,97.46,97.47,17000.0,97.65,97.66,97.46,97.47,17000.0
2006-03-15 10:55:00,97.47,97.59,97.43,97.53,10000.0,97.47,97.59,97.43,97.53,10000.0
2006-03-15 11:00:00,97.53,97.71,97.53,97.71,4700.0,97.53,97.71,97.53,97.71,4700.0
2006-03-15 11:05:00,97.71,97.74,97.71,97.71,1800.0,97.71,97.74,97.71,97.71,1800.0
2006-03-15 11:10:00,97.7,97.7,97.6,97.61,5100.0,97.7,97.7,97.6,97.61,5100.0
2006-03-15 11:15:00,97.62,97.73,97.62,97.72,3700.0,97.62,97.73,97.62,97.72,3700.0
2006-03-15 11:20:00,97.72,97.77,97.67,97.77,1400.0,97.72,97.77,97.67,97.77,1400.0
2006-03-15 11:25:00,97.78,97.78,97.77,97.78,1900.0,97.78,97.78,97.77,97.78,1900.0
2006-03-15 11:30:00,97.78,97.78,97.69,97.69,3400.0,97.78,97.78,97.69,97.69,3400.0
2006-03-15 11:35:00,97.7,97.7,97.69,97.69,2700.0,97.7,97.7,97.69,97.69,2700.0
2006-03-15 11:40:00,97.7,97.76,97.7,97.75,3800.0,97.7,97.76,97.7,97.75,3800.0
2006-03-15 11:45:00,97.73,97.73,97.65,97.66,7600.0,97.73,97.73,97.65,97.66,7600.0
2006-03-15 11:50:00,97.66,97.69,97.56,97.56,4300.0,97.66,97.69,97.56,97.56,4300.0
2006-03-15 11:55:00,97.59,97.6,97.57,97.57,1300.0,97.59,97.6,97.57,97.57,1300.0
2006-03-15 12:00:00,97.57,97.59,97.53,97.59,6400.0,97.57,97.59,97.53,97.59,6400.0
2006-03-15 12:05:00,97.59,97.61,97.59,97.61,2700.0,97.59,97.61,97.59,97.61,2700.0
2006-03-15 12:10:00,97.61,97.61,97.53,97.56,1500.0,97.61,97.61,97.53,97.56,1500.0
2006-03-15 12:15:00,97.54,97.54,97.46,97.46,3800.0,97.54,97.54,97.46,97.46,3800.0
2006-03-15 12:20:00,97.47,97.49,97.46,97.46,5300.0,97.47,97.49,97.46,97.46,5300.0
2006-03-15 12:25:00,97.46,97.46,97.35,97.35,6300.0,97.46,97.46,97.35,97.35,6300.0
2006-03-15 12:30:00,97.36,97.36,97.32,97.35,4900.0,97.36,97.36,97.32,97.35,4900.0
2006-03-15 12:35:00,97.35,97.38,97.35,97.38,2300.0,97.35,97.38,97.35,97.38,2300.0
2006-03-15 12:40:00,97.38,97.49,97.38,97.49,4400.0,97.38,97.49,97.38,97.49,4400.0
2006-03-15 12:45:00,97.48,97.48,97.48,97.48,200.0,97.48,97.48,97.48,97.48,200.0
2006-03-15 12:50:00,97.49,97.52,97.44,97.44,5700.0,97.49,97.52,97.44,97.44,5700.0
2006-03-15 12:55:00,97.49,97.55,97.49,97.51,1600.0,97.49,97.55,97.49,97.51,1600.0
2006-03-15 13:00:00,97.44,97.44,97.4,97.4,2400.0,97.44,97.44,97.4,97.4,2400.0
2006-03-15 13:05:00,97.4,97.44,97.38,97.44,4900.0,97.4,97.44,97.38,97.44,4900.0
2006-03-15 13:10:00,97.41,97.44,97.27,97.27,2900.0,97.41,97.44,97.27,97.27,2900.0
2006-03-15 13:15:00,97.28,97.28,97.12,97.13,3300.0,97.28,97.28,97.12,97.13,3300.0
2006-03-15 13:20:00,97.13,97.13,97.06,97.06,8600.0,97.13,97.13,97.06,97.06,8600.0
2006-03-15 13:25:00,97.06,97.07,96.99,97.05,10200.0,97.06,97.07,96.99,97.05,10200.0
2006-03-15 13:30:00,97.05,97.06,97.02,97.02,1300.0,97.05,97.06,97.02,97.02,1300.0
2006-03-15 13:35:00,97.02,97.03,96.95,96.95,2100.0,97.02,97.03,96.95,96.95,2100.0
2006-03-15 13:40:00,96.94,97.0,96.94,96.98,4300.0,96.94,97.0,96.94,96.98,4300.0
2006-03-15 13:45:00,96.99,97.04,96.99,97.03,2900.0,96.99,97.04,96.99,97.03,2900.0
2006-03-15 13:50:00,97.04,97.04,96.96,97.0,4800.0,97.04,97.04,96.96,97.0,4800.0
2006-03-15 13:55:00,97.0,97.05,96.99,97.05,3600.0,97.0,97.05,96.99,97.05,3600.0
2006-03-15 14:00:00,97.03,97.03,97.0,97.01,5700.0,97.03,97.03,97.0,97.01,5700.0
2006-03-15 14:05:00,97.02,97.16,97.02,97.16,7800.0,97.02,97.16,97.02,97.16,7800.0
2006-03-15 14:10:00,97.21,97.41,97.21,97.41,3900.0,97.21,97.41,97.21,97.41,3900.0
2006-03-15 14:15:00,97.42,97.51,97.41,97.5,4700.0,97.42,97.51,97.41,97.5,4700.0
2006-03-15 14:20:00,97.54,97.61,97.48,97.55,3400.0,97.54,97.61,97.48,97.55,3400.0
2006-03-15 14:25:00,97.57,97.57,97.53,97.56,3300.0,97.57,97.57,97.53,97.56,3300.0
2006-03-15 14:30:00,97.56,97.59,97.54,97.54,3400.0,97.56,97.59,97.54,97.54,3400.0
2006-03-15 14:35:00,97.55,97.55,97.51,97.52,2300.0,97.55,97.55,97.51,97.52,2300.0
2006-03-15 14:40:00,97.52,97.56,97.52,97.54,1900.0,97.52,97.56,97.52,97.54,1900.0
2006-03-15 14:45:00,97.55,97.55,97.5,97.5,2600.0,97.55,97.55,97.5,97.5,2600.0
2006-03-15 14:50:00,97.5,97.52,97.5,97.5,4500.0,97.5,97.52,97.5,97.5,4500.0
2006-03-15 14:55:00,97.52,97.53,97.52,97.52,2800.0,97.52,97.53,97.52,97.52,2800.0
2006-03-15 15:00:00,97.52,97.53,97.5,97.51,7700.0,97.52,97.53,97.5,97.51,7700.0
2006-03-15 15:05:00,97.52,97.52,97.41,97.42,3500.0,97.52,97.52,97.41,97.42,3500.0
2006-03-15 15:10:00,97.45,97.51,97.45,97.51,1100.0,97.45,97.51,97.45,97.51,1100.0
2006-03-15 15:15:00,97.51,97.56,97.51,97.56,5600.0,97.51,97.56,97.51,97.56,5600.0
2006-03-15 15:20:00,97.56,97.62,97.56,97.58,4700.0,97.56,97.62,97.56,97.58,4700.0
2006-03-15 15:25:00,97.59,97.59,97.5,97.5,6600.0,97.59,97.59,97.5,97.5,6600.0
2006-03-15 15:30:00,97.51,97.57,97.5,97.55,6200.0,97.51,97.57,97.5,97.55,6200.0
2006-03-15 15:35:00,97.59,97.69,97.59,97.68,11100.0,97.59,97.69,97.59,97.68,11100.0
2006-03-15 15:40:00,97.69,97.8,97.64,97.66,10900.0,97.69,97.8,97.64,97.66,10900.0
2006-03-15 15:45:00,97.67,97.72,97.58,97.58,7100.0,97.67,97.72,97.58,97.58,7100.0
2006-03-15 15:50:00,97.58,97.61,97.54,97.54,7200.0,97.58,97.61,97.54,97.54,7200.0
2006-03-15 15:55:00,97.55,97.55,97.51,97.52,7200.0,97.55,97.55,97.51,97.52,7200.0
2006-03-16 09:30:00,98.4,98.7,98.4,98.7,18700.0,98.4,98.7,98.4,98.7,18700.0
2006-03-16 09:35:00,98.6,98.86,98.6,98.71,9600.0,98.6,98.86,98.6,98.71,9600.0
2006-03-16 09:40:00,98.71,98.72,98.62,98.62,4500.0,98.71,98.72,98.62,98.62,4500.0
2006-03-16 09:45:00,98.62,98.63,98.51,98.6,5300.0,98.62,98.63,98.51,98.6,5300.0
2006-03-16 09:50:00,98.6,98.6,98.38,98.5,7600.0,98.6,98.6,98.38,98.5,7600.0
2006-03-16 09:55:00,98.51,98.52,98.43,98.43,3100.0,98.51,98.52,98.43,98.43,3100.0
2006-03-16 10:00:00,98.43,98.62,98.43,98.62,5000.0,98.43,98.62,98.43,98.62,5000.0
2006-03-16 10:05:00,98.62,98.62,98.47,98.5,3600.0,98.62,98.62,98.47,98.5,3600.0
2006-03-16 10:10:00,98.5,98.66,98.5,98.66,3800.0,98.5,98.66,98.5,98.66,3800.0
2006-03-16 10:15:00,98.66,98.89,98.66,98.76,5400.0,98.66,98.89,98.66,98.76,5400.0
2006-03-16 10:20:00,98.74,98.76,98.59,98.59,2400.0,98.74,98.76,98.59,98.59,2400.0
2006-03-16 10:25:00,98.6,98.85,98.6,98.85,3300.0,98.6,98.85,98.6,98.85,3300.0
2006-03-16 10:30:00,98.79,99.09,98.79,99.06,10900.0,98.79,99.09,98.79,99.06,10900.0
2006-03-16 10:35:00,99.08,99.12,98.88,98.93,3300.0,99.08,99.12,98.88,98.93,3300.0
2006-03-16 10:40:00,98.92,99.0,98.89,98.89,4200.0,98.92,99.0,98.89,98.89,4200.0
2006-03-16 10:45:00,98.83,98.83,98.56,98.56,7800.0,98.83,98.83,98.56,98.56,7800.0
2006-03-16 10:50:00,98.62,98.8,98.62,98.8,3200.0,98.62,98.8,98.62,98.8,3200.0
2006-03-16 10:55:00,98.79,98.93,98.79,98.9,3000.0,98.79,98.93,98.79,98.9,3000.0
2006-03-16 11:00:00,98.89,98.9,98.83,98.83,1200.0,98.89,98.9,98.83,98.83,1200.0
2006-03-16 11:05:00,98.76,98.77,98.55,98.59,4900.0,98.76,98.77,98.55,98.59,4900.0
2006-03-16 11:10:00,98.59,98.59,98.39,98.39,4100.0,98.59,98.59,98.39,98.39,4100.0
2006-03-16 11:15:00,98.39,98.44,98.36,98.38,6200.0,98.39,98.44,98.36,98.38,6200.0
2006-03-16 11:20:00,98.38,98.39,98.37,98.38,3700.0,98.38,98.39,98.37,98.38,3700.0
2006-03-16 11:25:00,98.32,98.35,98.32,98.34,3800.0,98.32,98.35,98.32,98.34,3800.0
2006-03-16 11:30:00,98.34,98.35,98.1,98.12,7600.0,98.34,98.35,98.1,98.12,7600.0
2006-03-16 11:35:00,98.12,98.2,98.07,98.12,3500.0,98.12,98.2,98.07,98.12,3500.0
2006-03-16 11:40:00,98.1,98.11,98.05,98.05,3800.0,98.1,98.11,98.05,98.05,3800.0
2006-03-16 11:45:00,98.05,98.07,98.05,98.06,1000.0,98.05,98.07,98.05,98.06,1000.0
2006-03-16 11:50:00,98.06,98.07,98.04,98.04,4000.0,98.06,98.07,98.04,98.04,4000.0
2006-03-16 11:55:00,98.04,98.05,98.01,98.05,2500.0,98.04,98.05,98.01,98.05,2500.0
2006-03-16 12:00:00,98.04,98.07,97.89,97.94,17200.0,98.04,98.07,97.89,97.94,17200.0
2006-03-16 12:05:00,97.94,97.94,97.85,97.86,11100.0,97.94,97.94,97.85,97.86,11100.0
2006-03-16 12:10:00,97.85,97.85,97.65,97.66,3600.0,97.85,97.85,97.65,97.66,3600.0
2006-03-16 12:15:00,97.67,97.68,97.54,97.64,5200.0,97.67,97.68,97.54,97.64,5200.0
2006-03-16 12:20:00,97.57,97.74,97.57,97.74,1500.0,97.57,97.74,97.57,97.74,1500.0
2006-03-16 12:25:00,97.72,97.9,97.72,97.9,7600.0,97.72,97.9,97.72,97.9,7600.0
2006-03-16 12:30:00,97.9,98.01,97.9,98.01,1900.0,97.9,98.01,97.9,98.01,1900.0
2006-03-16 12:35:00,97.97,98.09,97.96,98.09,2300.0,97.97,98.09,97.96,98.09,2300.0
2006-03-16 12:40:00,98.12,98.17,98.12,98.17,1700.0,98.12,98.17,98.12,98.17,1700.0
2006-03-16 12:45:00,98.17,98.21,98.17,98.21,700.0,98.17,98.21,98.17,98.21,700.0
2006-03-16 12:50:00,98.22,98.22,98.17,98.17,2200.0,98.22,98.22,98.17,98.17,2200.0
2006-03-16 12:55:00,98.16,98.16,98.11,98.12,1500.0,98.16,98.16,98.11,98.12,1500.0
2006-03-16 13:00:00,98.1,98.1,97.99,97.99,2100.0,98.1,98.1,97.99,97.99,2100.0
2006-03-16 13:05:00,97.96,98.0,97.95,97.99,3000.0,97.96,98.0,97.95,97.99,3000.0
2006-03-16 13:10:00,97.97,97.97,97.79,97.8,2000.0,97.97,97.97,97.79,97.8,2000.0
2006-03-16 13:15:00,97.8,97.96,97.8,97.96,2700.0,97.8,97.96,97.8,97.96,2700.0
2006-03-16 13:20:00,97.95,97.98,97.93,97.98,3500.0,97.95,97.98,97.93,97.98,3500.0
2006-03-16 13:25:00,97.98,98.01,97.95,98.01,2600.0,97.98,98.01,97.95,98.01,2600.0
2006-03-16 13:30:00,98.02,98.02,97.94,97.94,3700.0,98.02,98.02,97.94,97.94,3700.0
2006-03-16 13:35:00,97.95,97.97,97.92,97.92,2100.0,97.95,97.97,97.92,97.92,2100.0
2006-03-16 13:40:00,97.92,97.95,97.89,97.89,5100.0,97.92,97.95,97.89,97.89,5100.0
2006-03-16 13:45:00,97.92,97.92,97.85,97.86,1500.0,97.92,97.92,97.85,97.86,1500.0
2006-03-16 13:50:00,97.81,97.81,97.7,97.7,2600.0,97.81,97.81,97.7,97.7,2600.0
2006-03-16 13:55:00,97.7,97.71,97.64,97.65,2400.0,97.7,97.71,97.64,97.65,2400.0
2006-03-16 14:00:00,97.65,97.81,97.6,97.81,2200.0,97.65,97.81,97.6,97.81,2200.0
2006-03-16 14:05:00,97.89,98.06,97.89,98.01,4400.0,97.89,98.06,97.89,98.01,4400.0
2006-03-16 14:10:00,98.02,98.04,97.97,97.97,4100.0,98.02,98.04,97.97,97.97,4100.0
2006-03-16 14:15:00,97.96,97.96,97.78,97.79,5000.0,97.96,97.96,97.78,97.79,5000.0
2006-03-16 14:20:00,97.78,97.82,97.76,97.8,1800.0,97.78,97.82,97.76,97.8,1800.0
2006-03-16 14:25:00,97.83,97.9,97.83,97.89,2300.0,97.83,97.9,97.83,97.89,2300.0
2006-03-16 14:30:00,97.91,97.93,97.86,97.89,7600.0,97.91,97.93,97.86,97.89,7600.0
2006-03-16 14:35:00,97.81,97.86,97.81,97.86,2400.0,97.81,97.86,97.81,97.86,2400.0
2006-03-16 14:40:00,97.87,97.96,97.87,97.95,2000.0,97.87,97.96,97.87,97.95,2000.0
2006-03-16 14:45:00,97.9,97.9,97.83,97.83,2300.0,97.9,97.9,97.83,97.83,2300.0
2006-03-16 14:50:00,97.81,97.84,97.74,97.78,1300.0,97.81,97.84,97.74,97.78,1300.0
2006-03-16 14:55:00,97.77,97.83,97.7,97.7,5000.0,97.77,97.83,97.7,97.7,5000.0
2006-03-16 15:00:00,97.71,97.96,97.71,97.96,5500.0,97.71,97.96,97.71,97.96,5500.0
2006-03-16 15:05:00,97.97,98.0,97.92,97.98,1700.0,97.97,98.0,97.92,97.98,1700.0
2006-03-16 15:10:00,97.97,98.05,97.97,98.05,3000.0,97.97,98.05,97.97,98.05,3000.0
2006-03-16 15:15:00,98.05,98.1,97.9,97.9,6300.0,98.05,98.1,97.9,97.9,6300.0
2006-03-16 15:20:00,97.88,97.89,97.82,97.88,800.0,97.88,97.89,97.82,97.88,800.0
2006-03-16 15:25:00,97.9,97.97,97.9,97.93,15000.0,97.9,97.97,97.9,97.93,15000.0
2006-03-16 15:30:00,97.94,98.0,97.92,97.96,12300.0,97.94,98.0,97.92,97.96,12300.0
2006-03-16 15:35:00,97.99,98.0,97.9,97.92,14700.0,97.99,98.0,97.9,97.92,14700.0
2006-03-16 15:40:00,97.91,97.93,97.9,97.93,5600.0,97.91,97.93,97.9,97.93,5600.0
2006-03-16 15:45:00,97.93,97.95,97.82,97.85,18600.0,97.93,97.95,97.82,97.85,18600.0
2006-03-16 15:50:00,97.85,97.86,97.79,97.8,7200.0,97.85,97.86,97.79,97.8,7200.0
2006-03-16 15:55:00,97.8,97.86,97.79,97.79,14800.0,97.8,97.86,97.79,97.79,14800.0
2006-03-17 09:30:00,98.0,98.0,97.59,97.8,97700.0,98.0,98.0,97.59,97.8,97700.0
2006-03-17 09:35:00,97.8,97.8,97.14,97.31,12300.0,97.8,97.8,97.14,97.31,12300.0
2006-03-17 09:40:00,97.31,97.49,97.31,97.39,8300.0,97.31,97.49,97.31,97.39,8300.0
2006-03-17 09:45:00,97.35,97.35,97.01,97.17,16100.0,97.35,97.35,97.01,97.17,16100.0
2006-03-17 09:50:00,97.13,97.29,97.1,97.29,13300.0,97.13,97.29,97.1,97.29,13300.0
2006-03-17 09:55:00,97.29,97.29,97.1,97.1,24400.0,97.29,97.29,97.1,97.1,24400.0
2006-03-17 10:00:00,97.09,97.13,97.0,97.01,8100.0,97.09,97.13,97.0,97.01,8100.0
2006-03-17 10:05:00,96.95,97.07,96.85,96.88,20800.0,96.95,97.07,96.85,96.88,20800.0
2006-03-17 10:10:00,96.88,96.99,96.8,96.86,15800.0,96.88,96.99,96.8,96.86,15800.0
2006-03-17 10:15:00,96.9,97.08,96.86,96.88,14500.0,96.9,97.08,96.86,96.88,14500.0
2006-03-17 10:20:00,96.9,97.04,96.81,97.0,20300.0,96.9,97.04,96.81,97.0,20300.0
2006-03-17 10:25:00,96.99,97.01,96.91,96.96,10400.0,96.99,97.01,96.91,96.96,10400.0
2006-03-17 10:30:00,96.97,96.97,96.77,96.77,6900.0,96.97,96.97,96.77,96.77,6900.0
2006-03-17 10:35:00,96.78,96.88,96.77,96.82,5700.0,96.78,96.88,96.77,96.82,5700.0
2006-03-17 10:40:00,96.82,97.02,96.81,97.01,7300.0,96.82,97.02,96.81,97.01,7300.0
2006-03-17 10:45:00,97.03,97.16,97.03,97.11,6300.0,97.03,97.16,97.03,97.11,6300.0
2006-03-17 10:50:00,97.12,97.14,97.07,97.08,6100.0,97.12,97.14,97.07,97.08,6100.0
2006-03-17 10:55:00,97.09,97.21,97.09,97.21,3400.0,97.09,97.21,97.09,97.21,3400.0
2006-03-17 11:00:00,97.25,97.39,97.21,97.33,7600.0,97.25,97.39,97.21,97.33,7600.0
2006-03-17 11:05:00,97.36,97.59,97.35,97.59,4000.0,97.36,97.59,97.35,97.59,4000.0
2006-03-17 11:10:00,97.57,97.57,97.48,97.53,3900.0,97.57,97.57,97.48,97.53,3900.0
2006-03-17 11:15:00,97.52,97.52,97.18,97.18,6400.0,97.52,97.52,97.18,97.18,6400.0
2006-03-17 11:20:00,97.1,97.18,97.1,97.14,4700.0,97.1,97.18,97.1,97.14,4700.0
2006-03-17 11:25:00,97.14,97.14,97.11,97.12,2000.0,97.14,97.14,97.11,97.12,2000.0
2006-03-17 11:30:00,97.11,97.11,97.06,97.09,8200.0,97.11,97.11,97.06,97.09,8200.0
2006-03-17 11:35:00,97.08,97.14,97.05,97.08,9100.0,97.08,97.14,97.05,97.08,9100.0
2006-03-17 11:40:00,97.06,97.07,97.02,97.02,5900.0,97.06,97.07,97.02,97.02,5900.0
2006-03-17 11:45:00,97.01,97.04,96.89,96.91,14500.0,97.01,97.04,96.89,96.91,14500.0
2006-03-17 11:50:00,96.89,96.91,96.84,96.84,6500.0,96.89,96.91,96.84,96.84,6500.0
2006-03-17 11:55:00,96.84,96.84,96.81,96.84,16200.0,96.84,96.84,96.81,96.84,16200.0
2006-03-17 12:00:00,96.82,96.94,96.81,96.94,4200.0,96.82,96.94,96.81,96.94,4200.0
2006-03-17 12:05:00,96.9,96.91,96.86,96.91,1000.0,96.9,96.91,96.86,96.91,1000.0
2006-03-17 12:10:00,96.91,96.99,96.91,96.96,3300.0,96.91,96.99,96.91,96.96,3300.0
2006-03-17 12:15:00,96.97,97.04,96.97,97.0,4100.0,96.97,97.04,96.97,97.0,4100.0
2006-03-17 12:20:00,97.0,97.04,96.96,96.99,4700.0,97.0,97.04,96.96,96.99,4700.0
2006-03-17 12:25:00,96.98,97.12,96.98,97.12,1600.0,96.98,97.12,96.98,97.12,1600.0
2006-03-17 12:30:00,97.12,97.26,97.12,97.25,5100.0,97.12,97.26,97.12,97.25,5100.0
2006-03-17 12:35:00,97.24,97.24,97.07,97.1,4400.0,97.24,97.24,97.07,97.1,4400.0
2006-03-17 12:40:00,97.1,97.22,97.1,97.22,6400.0,97.1,97.22,97.1,97.22,6400.0
2006-03-17 12:45:00,97.22,97.27,97.22,97.23,5100.0,97.22,97.27,97.22,97.23,5100.0
2006-03-17 12:50:00,97.21,97.23,97.1,97.11,6200.0,97.21,97.23,97.1,97.11,6200.0
2006-03-17 12:55:00,97.12,97.21,97.09,97.21,1600.0,97.12,97.21,97.09,97.21,1600.0
2006-03-17 13:00:00,97.21,97.27,97.21,97.26,1800.0,97.21,97.27,97.21,97.26,1800.0
2006-03-17 13:05:00,97.26,97.28,97.26,97.28,800.0,97.26,97.28,97.26,97.28,800.0
2006-03-17 13:10:00,97.28,97.3,97.19,97.19,7900.0,97.28,97.3,97.19,97.19,7900.0
2006-03-17 13:15:00,97.19,97.19,97.18,97.18,600.0,97.19,97.19,97.18,97.18,600.0
2006-03-17 13:20:00,97.19,97.19,97.12,97.16,5300.0,97.19,97.19,97.12,97.16,5300.0
2006-03-17 13:25:00,97.16,97.21,97.16,97.19,5900.0,97.16,97.21,97.16,97.19,5900.0
2006-03-17 13:30:00,97.19,97.22,97.14,97.15,7000.0,97.19,97.22,97.14,97.15,7000.0
2006-03-17 13:35:00,97.16,97.22,97.16,97.22,2500.0,97.16,97.22,97.16,97.22,2500.0
2006-03-17 13:40:00,97.25,97.25,97.2,97.2,900.0,97.25,97.25,97.2,97.2,900.0
2006-03-17 13:45:00,97.21,97.26,97.21,97.25,1200.0,97.21,97.26,97.21,97.25,1200.0
2006-03-17 13:50:00,97.21,97.23,97.16,97.16,2400.0,97.21,97.23,97.16,97.16,2400.0
2006-03-17 13:55:00,97.15,97.15,97.12,97.12,2200.0,97.15,97.15,97.12,97.12,2200.0
2006-03-17 14:00:00,97.14,97.17,97.14,97.17,2000.0,97.14,97.17,97.14,97.17,2000.0
2006-03-17 14:05:00,97.17,97.18,97.17,97.18,1500.0,97.17,97.18,97.17,97.18,1500.0
2006-03-17 14:10:00,97.19,97.19,97.14,97.14,3300.0,97.19,97.19,97.14,97.14,3300.0
2006-03-17 14:15:00,97.14,97.17,97.14,97.17,1600.0,97.14,97.17,97.14,97.17,1600.0
2006-03-17 14:20:00,97.17,97.27,97.17,97.27,3800.0,97.17,97.27,97.17,97.27,3800.0
2006-03-17 14:25:00,97.27,97.27,97.21,97.21,3600.0,97.27,97.27,97.21,97.21,3600.0
2006-03-17 14:30:00,97.21,97.21,97.19,97.21,7400.0,97.21,97.21,97.19,97.21,7400.0
2006-03-17 14:35:00,97.22,97.23,97.21,97.23,1600.0,97.22,97.23,97.21,97.23,1600.0
2006-03-17 14:40:00,97.23,97.28,97.23,97.28,2100.0,97.23,97.28,97.23,97.28,2100.0
2006-03-17 14:45:00,97.27,97.29,97.21,97.26,3400.0,97.27,97.29,97.21,97.26,3400.0
2006-03-17 14:50:00,97.25,97.27,97.21,97.22,12300.0,97.25,97.27,97.21,97.22,12300.0
2006-03-17 14:55:00,97.22,97.24,97.2,97.2,20100.0,97.22,97.24,97.2,97.2,20100.0
2006-03-17 15:00:00,97.19,97.34,97.14,97.33,7400.0,97.19,97.34,97.14,97.33,7400.0
2006-03-17 15:05:00,97.33,97.34,97.28,97.31,6900.0,97.33,97.34,97.28,97.31,6900.0
2006-03-17 15:10:00,97.29,97.37,97.25,97.34,8500.0,97.29,97.37,97.25,97.34,8500.0
2006-03-17 15:15:00,97.35,97.44,97.35,97.41,25100.0,97.35,97.44,97.35,97.41,25100.0
2006-03-17 15:20:00,97.43,97.46,97.37,97.41,16300.0,97.43,97.46,97.37,97.41,16300.0
2006-03-17 15:25:00,97.41,97.44,97.38,97.41,6700.0,97.41,97.44,97.38,97.41,6700.0
2006-03-17 15:30:00,97.4,97.44,97.38,97.38,3900.0,97.4,97.44,97.38,97.38,3900.0
2006-03-17 15:35:00,97.37,97.37,97.3,97.35,5000.0,97.37,97.37,97.3,97.35,5000.0
2006-03-17 15:40:00,97.35,97.35,97.22,97.22,4500.0,97.35,97.35,97.22,97.22,4500.0
2006-03-17 15:45:00,97.23,97.3,97.23,97.29,5800.0,97.23,97.3,97.23,97.29,5800.0
2006-03-17 15:50:00,97.29,97.29,97.21,97.25,8300.0,97.29,97.29,97.21,97.25,8300.0
2006-03-17 15:55:00,97.25,97.28,97.21,97.24,9100.0,97.25,97.28,97.21,97.24,9100.0
2006-03-20 09:30:00,98.1,98.34,97.9,97.9,15800.0,98.1,98.34,97.9,97.9,15800.0
2006-03-20 09:35:00,97.9,97.9,97.62,97.74,8000.0,97.9,97.9,97.62,97.74,8000.0
2006-03-20 09:40:00,97.72,97.86,97.56,97.73,2900.0,97.72,97.86,97.56,97.73,2900.0
2006-03-20 09:45:00,97.69,97.69,97.4,97.41,4300.0,97.69,97.69,97.4,97.41,4300.0
2006-03-20 09:50:00,97.41,97.44,97.33,97.34,1800.0,97.41,97.44,97.33,97.34,1800.0
2006-03-20 09:55:00,97.29,97.3,96.99,97.04,7700.0,97.29,97.3,96.99,97.04,7700.0
2006-03-20 10:00:00,97.05,97.25,97.05,97.22,4700.0,97.05,97.25,97.05,97.22,4700.0
2006-03-20 10:05:00,97.25,97.36,97.11,97.16,6300.0,97.25,97.36,97.11,97.16,6300.0
2006-03-20 10:10:00,97.16,97.2,97.14,97.14,600.0,97.16,97.2,97.14,97.14,600.0
2006-03-20 10:15:00,97.14,97.14,97.06,97.1,5700.0,97.14,97.14,97.06,97.1,5700.0
2006-03-20 10:20:00,97.15,97.19,97.15,97.16,2100.0,97.15,97.19,97.15,97.16,2100.0
2006-03-20 10:25:00,97.17,97.17,97.07,97.07,5800.0,97.17,97.17,97.07,97.07,5800.0
2006-03-20 10:30:00,97.07,97.12,97.02,97.12,2600.0,97.07,97.12,97.02,97.12,2600.0
2006-03-20 10:35:00,97.12,97.16,97.12,97.15,1400.0,97.12,97.16,97.12,97.15,1400.0
2006-03-20 10:40:00,97.12,97.12,97.07,97.08,1700.0,97.12,97.12,97.07,97.08,1700.0
2006-03-20 10:45:00,97.08,97.08,96.86,96.86,20600.0,97.08,97.08,96.86,96.86,20600.0
2006-03-20 10:50:00,96.82,96.85,96.73,96.85,3000.0,96.82,96.85,96.73,96.85,3000.0
2006-03-20 10:55:00,96.85,96.92,96.85,96.9,1800.0,96.85,96.92,96.85,96.9,1800.0
2006-03-20 11:00:00,96.92,97.01,96.9,96.93,10300.0,96.92,97.01,96.9,96.93,10300.0
2006-03-20 11:05:00,96.93,96.97,96.93,96.97,1600.0,96.93,96.97,96.93,96.97,1600.0
2006-03-20 11:10:00,96.96,96.96,96.92,96.93,1600.0,96.96,96.96,96.92,96.93,1600.0
2006-03-20 11:15:00,96.93,97.11,96.93,97.06,4300.0,96.93,97.11,96.93,97.06,4300.0
2006-03-20 11:20:00,97.01,97.14,96.99,97.12,2100.0,97.01,97.14,96.99,97.12,2100.0
2006-03-20 11:25:00,97.11,97.19,97.1,97.19,1900.0,97.11,97.19,97.1,97.19,1900.0
2006-03-20 11:30:00,97.2,97.26,97.2,97.2,1100.0,97.2,97.26,97.2,97.2,1100.0
2006-03-20 11:35:00,97.2,97.27,97.19,97.27,900.0,97.2,97.27,97.19,97.27,900.0
2006-03-20 11:40:00,97.27,97.28,97.2,97.2,2200.0,97.27,97.28,97.2,97.2,2200.0
2006-03-20 11:45:00,97.13,97.28,97.13,97.2,1500.0,97.13,97.28,97.13,97.2,1500.0
2006-03-20 11:50:00,97.28,97.28,97.24,97.25,1400.0,97.28,97.28,97.24,97.25,1400.0
2006-03-20 11:55:00,97.25,97.25,97.17,97.22,1500.0,97.25,97.25,97.17,97.22,1500.0
2006-03-20 12:00:00,97.22,97.22,97.22,97.22,0.0,97.22,97.22,97.22,97.22,0.0
2006-03-20 12:05:00,97.19,97.19,96.97,96.99,3600.0,97.19,97.19,96.97,96.99,3600.0
2006-03-20 12:10:00,96.97,96.98,96.95,96.95,300.0,96.97,96.98,96.95,96.95,300.0
2006-03-20 12:15:00,96.98,97.02,96.98,97.02,600.0,96.98,97.02,96.98,97.02,600.0
2006-03-20 12:20:00,97.05,97.05,97.04,97.04,1500.0,97.05,97.05,97.04,97.04,1500.0
2006-03-20 12:25:00,97.04,97.04,97.01,97.02,2200.0,97.04,97.04,97.01,97.02,2200.0
2006-03-20 12:30:00,97.01,97.03,97.01,97.03,2800.0,97.01,97.03,97.01,97.03,2800.0
2006-03-20 12:35:00,97.14,97.22,97.09,97.22,1900.0,97.14,97.22,97.09,97.22,1900.0
2006-03-20 12:40:00,97.22,97.23,97.19,97.19,2000.0,97.22,97.23,97.19,97.19,2000.0
2006-03-20 12:45:00,97.25,97.37,97.25,97.32,3900.0,97.25,97.37,97.25,97.32,3900.0
2006-03-20 12:50:00,97.31,97.31,97.3,97.3,300.0,97.31,97.31,97.3,97.3,300.0
2006-03-20 12:55:00,97.31,97.31,97.31,97.31,200.0,97.31,97.31,97.31,97.31,200.0
2006-03-20 13:00:00,97.28,97.28,97.23,97.25,900.0,97.28,97.28,97.23,97.25,900.0
2006-03-20 13:05:00,97.23,97.32,97.21,97.32,2100.0,97.23,97.32,97.21,97.32,2100.0
2006-03-20 13:10:00,97.32,97.36,97.32,97.34,2600.0,97.32,97.36,97.32,97.34,2600.0
2006-03-20 13:15:00,97.35,97.42,97.35,97.42,1200.0,97.35,97.42,97.35,97.42,1200.0
2006-03-20 13:20:00,97.36,97.36,97.36,97.36,900.0,97.36,97.36,97.36,97.36,900.0
2006-03-20 13:25:00,97.37,97.37,97.3,97.3,2700.0,97.37,97.37,97.3,97.3,2700.0
2006-03-20 13:30:00,97.28,97.33,97.27,97.29,3200.0,97.28,97.33,97.27,97.29,3200.0
2006-03-20 13:35:00,97.29,97.29,97.14,97.15,7100.0,97.29,97.29,97.14,97.15,7100.0
2006-03-20 13:40:00,97.19,97.2,97.11,97.15,1400.0,97.19,97.2,97.11,97.15,1400.0
2006-03-20 13:45:00,97.15,97.23,97.15,97.21,2600.0,97.15,97.23,97.15,97.21,2600.0
2006-03-20 13:50:00,97.21,97.25,97.21,97.21,2900.0,97.21,97.25,97.21,97.21,2900.0
2006-03-20 13:55:00,97.2,97.21,97.2,97.21,2900.0,97.2,97.21,97.2,97.21,2900.0
2006-03-20 14:00:00,97.23,97.3,97.2,97.25,1200.0,97.23,97.3,97.2,97.25,1200.0
2006-03-20 14:05:00,97.29,97.37,97.29,97.33,1400.0,97.29,97.37,97.29,97.33,1400.0
2006-03-20 14:10:00,97.33,97.34,97.29,97.3,7000.0,97.33,97.34,97.29,97.3,7000.0
2006-03-20 14:15:00,97.3,97.44,97.3,97.39,6700.0,97.3,97.44,97.3,97.39,6700.0
2006-03-20 14:20:00,97.39,97.39,97.37,97.37,2700.0,97.39,97.39,97.37,97.37,2700.0
2006-03-20 14:25:00,97.37,97.48,97.37,97.48,2400.0,97.37,97.48,97.37,97.48,2400.0
2006-03-20 14:30:00,97.45,97.48,97.35,97.35,3300.0,97.45,97.48,97.35,97.35,3300.0
2006-03-20 14:35:00,97.35,97.44,97.35,97.42,7500.0,97.35,97.44,97.35,97.42,7500.0
2006-03-20 14:40:00,97.43,97.46,97.38,97.38,4100.0,97.43,97.46,97.38,97.38,4100.0
2006-03-20 14:45:00,97.36,97.45,97.36,97.41,7200.0,97.36,97.45,97.36,97.41,7200.0
2006-03-20 14:50:00,97.42,97.42,97.37,97.37,3400.0,97.42,97.42,97.37,97.37,3400.0
2006-03-20 14:55:00,97.37,97.37,97.37,97.37,700.0,97.37,97.37,97.37,97.37,700.0
2006-03-20 15:00:00,97.39,97.4,97.36,97.4,5300.0,97.39,97.4,97.36,97.4,5300.0
2006-03-20 15:05:00,97.4,97.54,97.4,97.54,6300.0,97.4,97.54,97.4,97.54,6300.0
2006-03-20 15:10:00,97.53,97.53,97.47,97.48,5500.0,97.53,97.53,97.47,97.48,5500.0
2006-03-20 15:15:00,97.45,97.45,97.34,97.37,2600.0,97.45,97.45,97.34,97.37,2600.0
2006-03-20 15:20:00,97.37,97.43,97.37,97.43,2800.0,97.37,97.43,97.37,97.43,2800.0
2006-03-20 15:25:00,97.39,97.51,97.39,97.5,3900.0,97.39,97.51,97.39,97.5,3900.0
2006-03-20 15:30:00,97.5,97.59,97.49,97.55,9000.0,97.5,97.59,97.49,97.55,9000.0
2006-03-20 15:35:00,97.55,97.55,97.5,97.54,8100.0,97.55,97.55,97.5,97.54,8100.0
2006-03-20 15:40:00,97.54,97.6,97.49,97.6,9400.0,97.54,97.6,97.49,97.6,9400.0
2006-03-20 15:45:00,97.6,97.6,97.5,97.56,13600.0,97.6,97.6,97.5,97.56,13600.0
2006-03-20 15:50:00,97.54,97.54,97.45,97.45,4400.0,97.54,97.54,97.45,97.45,4400.0
2006-03-20 15:55:00,97.45,97.45,97.35,97.35,15900.0,97.45,97.45,97.35,97.35,15900.0
2006-03-21 09:30:00,97.24,97.57,97.24,97.57,3300.0,97.24,97.57,97.24,97.57,3300.0
2006-03-21 09:35:00,97.57,97.77,97.19,97.19,8800.0,97.57,97.77,97.19,97.19,8800.0
2006-03-21 09:40:00,97.09,97.42,97.06,97.42,3400.0,97.09,97.42,97.06,97.42,3400.0
2006-03-21 09:45:00,97.42,97.54,97.38,97.38,3000.0,97.42,97.54,97.38,97.38,3000.0
2006-03-21 09:50:00,97.36,97.45,97.36,97.45,3200.0,97.36,97.45,97.36,97.45,3200.0
2006-03-21 09:55:00,97.45,97.58,97.44,97.55,6000.0,97.45,97.58,97.44,97.55,6000.0
2006-03-21 10:00:00,97.55,97.55,97.44,97.46,5000.0,97.55,97.55,97.44,97.46,5000.0
2006-03-21 10:05:00,97.46,97.56,97.43,97.54,4200.0,97.46,97.56,97.43,97.54,4200.0
2006-03-21 10:10:00,97.53,97.55,97.52,97.52,4500.0,97.53,97.55,97.52,97.52,4500.0
2006-03-21 10:15:00,97.46,97.47,97.4,97.43,14100.0,97.46,97.47,97.4,97.43,14100.0
2006-03-21 10:20:00,97.46,97.53,97.42,97.46,3600.0,97.46,97.53,97.42,97.46,3600.0
2006-03-21 10:25:00,97.48,97.57,97.48,97.52,2700.0,97.48,97.57,97.48,97.52,2700.0
2006-03-21 10:30:00,97.58,97.77,97.47,97.47,9600.0,97.58,97.77,97.47,97.47,9600.0
2006-03-21 10:35:00,97.46,97.49,97.46,97.49,1700.0,97.46,97.49,97.46,97.49,1700.0
2006-03-21 10:40:00,97.5,97.76,97.5,97.65,4500.0,97.5,97.76,97.5,97.65,4500.0
2006-03-21 10:45:00,97.65,97.66,97.61,97.61,3400.0,97.65,97.66,97.61,97.61,3400.0
2006-03-21 10:50:00,97.62,97.73,97.57,97.67,6600.0,97.62,97.73,97.57,97.67,6600.0
2006-03-21 10:55:00,97.72,97.72,97.6,97.6,2300.0,97.72,97.72,97.6,97.6,2300.0
2006-03-21 11:00:00,97.6,97.68,97.59,97.59,6600.0,97.6,97.68,97.59,97.59,6600.0
2006-03-21 11:05:00,97.64,97.74,97.64,97.7,5700.0,97.64,97.74,97.64,97.7,5700.0
2006-03-21 11:10:00,97.66,97.66,97.56,97.65,2800.0,97.66,97.66,97.56,97.65,2800.0
2006-03-21 11:15:00,97.65,97.72,97.65,97.65,2200.0,97.65,97.72,97.65,97.65,2200.0
2006-03-21 11:20:00,97.65,97.77,97.65,97.76,2600.0,97.65,97.77,97.65,97.76,2600.0
2006-03-21 11:25:00,97.75,97.76,97.47,97.47,7400.0,97.75,97.76,97.47,97.47,7400.0
2006-03-21 11:30:00,97.49,97.55,97.49,97.55,2000.0,97.49,97.55,97.49,97.55,2000.0
2006-03-21 11:35:00,97.55,97.64,97.55,97.56,3700.0,97.55,97.64,97.55,97.56,3700.0
2006-03-21 11:40:00,97.63,97.9,97.63,97.8,3200.0,97.63,97.9,97.63,97.8,3200.0
2006-03-21 11:45:00,97.81,97.84,97.78,97.81,5100.0,97.81,97.84,97.78,97.81,5100.0
2006-03-21 11:50:00,97.8,97.81,97.7,97.7,14300.0,97.8,97.81,97.7,97.7,14300.0
2006-03-21 11:55:00,97.66,97.73,97.6,97.7,7000.0,97.66,97.73,97.6,97.7,7000.0
2006-03-21 12:00:00,97.7,97.72,97.66,97.69,2800.0,97.7,97.72,97.66,97.69,2800.0
2006-03-21 12:05:00,97.68,97.7,97.67,97.7,1600.0,97.68,97.7,97.67,97.7,1600.0
2006-03-21 12:10:00,97.69,97.69,97.6,97.63,3300.0,97.69,97.69,97.6,97.63,3300.0
2006-03-21 12:15:00,97.61,97.65,97.59,97.6,7300.0,97.61,97.65,97.59,97.6,7300.0
2006-03-21 12:20:00,97.54,97.54,97.43,97.44,2000.0,97.54,97.54,97.43,97.44,2000.0
2006-03-21 12:25:00,97.4,97.54,97.4,97.54,1400.0,97.4,97.54,97.4,97.54,1400.0
2006-03-21 12:30:00,97.55,97.55,97.47,97.47,2500.0,97.55,97.55,97.47,97.47,2500.0
2006-03-21 12:35:00,97.52,97.52,97.43,97.43,5200.0,97.52,97.52,97.43,97.43,5200.0
2006-03-21 12:40:00,97.44,97.53,97.41,97.52,2300.0,97.44,97.53,97.41,97.52,2300.0
2006-03-21 12:45:00,97.55,97.6,97.55,97.55,1800.0,97.55,97.6,97.55,97.55,1800.0
2006-03-21 12:50:00,97.6,97.73,97.48,97.49,6500.0,97.6,97.73,97.48,97.49,6500.0
2006-03-21 12:55:00,97.47,97.47,97.35,97.41,7300.0,97.47,97.47,97.35,97.41,7300.0
2006-03-21 13:00:00,97.42,97.43,97.32,97.32,5600.0,97.42,97.43,97.32,97.32,5600.0
2006-03-21 13:05:00,97.33,97.38,97.33,97.34,6600.0,97.33,97.38,97.33,97.34,6600.0
2006-03-21 13:10:00,97.33,97.4,97.3,97.38,8500.0,97.33,97.4,97.3,97.38,8500.0
2006-03-21 13:15:00,97.4,97.47,97.38,97.38,2000.0,97.4,97.47,97.38,97.38,2000.0
2006-03-21 13:20:00,97.38,97.39,97.34,97.36,3900.0,97.38,97.39,97.34,97.36,3900.0
2006-03-21 13:25:00,97.36,97.42,97.36,97.36,2400.0,97.36,97.42,97.36,97.36,2400.0
2006-03-21 13:30:00,97.33,97.37,97.33,97.36,3700.0,97.33,97.37,97.33,97.36,3700.0
2006-03-21 13:35:00,97.36,97.46,97.32,97.33,4600.0,97.36,97.46,97.32,97.33,4600.0
2006-03-21 13:40:00,97.33,97.44,97.26,97.26,7500.0,97.33,97.44,97.26,97.26,7500.0
2006-03-21 13:45:00,97.26,97.26,96.95,97.03,24300.0,97.26,97.26,96.95,97.03,24300.0
2006-03-21 13:50:00,97.02,97.02,96.77,96.8,14400.0,97.02,97.02,96.77,96.8,14400.0
2006-03-21 13:55:00,96.85,96.85,96.68,96.8,7500.0,96.85,96.85,96.68,96.8,7500.0
2006-03-21 14:00:00,96.8,96.89,96.78,96.88,3300.0,96.8,96.89,96.78,96.88,3300.0
2006-03-21 14:05:00,96.84,96.86,96.81,96.82,4700.0,96.84,96.86,96.81,96.82,4700.0
2006-03-21 14:10:00,96.84,96.88,96.8,96.82,7900.0,96.84,96.88,96.8,96.82,7900.0
2006-03-21 14:15:00,96.82,96.91,96.75,96.85,9100.0,96.82,96.91,96.75,96.85,9100.0
2006-03-21 14:20:00,96.86,96.86,96.79,96.79,2800.0,96.86,96.86,96.79,96.79,2800.0
2006-03-21 14:25:00,96.79,96.81,96.63,96.7,7800.0,96.79,96.81,96.63,96.7,7800.0
2006-03-21 14:30:00,96.67,96.67,96.47,96.58,5100.0,96.67,96.67,96.47,96.58,5100.0
2006-03-21 14:35:00,96.58,96.74,96.58,96.73,3400.0,96.58,96.74,96.58,96.73,3400.0
2006-03-21 14:40:00,96.74,96.79,96.69,96.76,4100.0,96.74,96.79,96.69,96.76,4100.0
2006-03-21 14:45:00,96.81,96.81,96.64,96.64,3100.0,96.81,96.81,96.64,96.64,3100.0
2006-03-21 14:50:00,96.69,96.79,96.69,96.77,5300.0,96.69,96.79,96.69,96.77,5300.0
2006-03-21 14:55:00,96.71,96.71,96.56,96.67,9800.0,96.71,96.71,96.56,96.67,9800.0
2006-03-21 15:00:00,96.61,96.69,96.61,96.68,4500.0,96.61,96.69,96.61,96.68,4500.0
2006-03-21 15:05:00,96.7,96.7,96.56,96.63,5400.0,96.7,96.7,96.56,96.63,5400.0
2006-03-21 15:10:00,96.56,96.65,96.52,96.63,7300.0,96.56,96.65,96.52,96.63,7300.0
2006-03-21 15:15:00,96.6,96.84,96.6,96.84,6300.0,96.6,96.84,96.6,96.84,6300.0
2006-03-21 15:20:00,96.84,96.97,96.82,96.84,9300.0,96.84,96.97,96.82,96.84,9300.0
2006-03-21 15:25:00,96.84,96.86,96.78,96.82,3300.0,96.84,96.86,96.78,96.82,3300.0
2006-03-21 15:30:00,96.82,96.96,96.82,96.85,7800.0,96.82,96.96,96.82,96.85,7800.0
2006-03-21 15:35:00,96.84,96.89,96.78,96.89,11100.0,96.84,96.89,96.78,96.89,11100.0
2006-03-21 15:40:00,96.89,96.97,96.89,96.94,5800.0,96.89,96.97,96.89,96.94,5800.0
2006-03-21 15:45:00,96.93,97.04,96.93,97.02,5000.0,96.93,97.04,96.93,97.02,5000.0
2006-03-21 15:50:00,97.02,97.1,96.9,96.91,10000.0,97.02,97.1,96.9,96.91,10000.0
2006-03-21 15:55:00,96.9,96.93,96.81,96.83,14600.0,96.9,96.93,96.81,96.83,14600.0
2006-03-22 09:30:00,96.56,96.62,96.52,96.6,6200.0,96.56,96.62,96.52,96.6,6200.0
2006-03-22 09:35:00,96.62,96.62,96.61,96.61,1200.0,96.62,96.62,96.61,96.61,1200.0
2006-03-22 09:40:00,96.52,97.04,96.52,97.02,6800.0,96.52,97.04,96.52,97.02,6800.0
2006-03-22 09:45:00,97.0,97.09,97.0,97.05,6600.0,97.0,97.09,97.0,97.05,6600.0
2006-03-22 09:50:00,97.03,97.04,96.98,97.03,13700.0,97.03,97.04,96.98,97.03,13700.0
2006-03-22 09:55:00,97.04,97.2,97.04,97.2,17100.0,97.04,97.2,97.04,97.2,17100.0
2006-03-22 10:00:00,97.15,97.19,97.08,97.08,32300.0,97.15,97.19,97.08,97.08,32300.0
2006-03-22 10:05:00,97.03,97.08,96.96,96.96,6500.0,97.03,97.08,96.96,96.96,6500.0
2006-03-22 10:10:00,96.96,96.96,96.7,96.7,5200.0,96.96,96.96,96.7,96.7,5200.0
2006-03-22 10:15:00,96.7,96.89,96.65,96.88,7800.0,96.7,96.89,96.65,96.88,7800.0
2006-03-22 10:20:00,96.88,97.07,96.88,97.07,7100.0,96.88,97.07,96.88,97.07,7100.0
2006-03-22 10:25:00,97.06,97.2,97.06,97.15,8200.0,97.06,97.2,97.06,97.15,8200.0
2006-03-22 10:30:00,97.15,97.19,96.8,96.81,40000.0,97.15,97.19,96.8,96.81,40000.0
2006-03-22 10:35:00,96.79,96.81,96.7,96.79,18200.0,96.79,96.81,96.7,96.79,18200.0
2006-03-22 10:40:00,96.8,96.8,96.7,96.8,2000.0,96.8,96.8,96.7,96.8,2000.0
2006-03-22 10:45:00,96.81,97.03,96.81,96.94,4200.0,96.81,97.03,96.81,96.94,4200.0
2006-03-22 10:50:00,96.86,96.86,96.76,96.8,4400.0,96.86,96.86,96.76,96.8,4400.0
2006-03-22 10:55:00,96.8,96.8,96.74,96.77,8200.0,96.8,96.8,96.74,96.77,8200.0
2006-03-22 11:00:00,96.77,96.89,96.77,96.89,1500.0,96.77,96.89,96.77,96.89,1500.0
2006-03-22 11:05:00,96.97,96.97,96.86,96.95,2100.0,96.97,96.97,96.86,96.95,2100.0
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 11:15:00,96.89,96.89,96.89,96.89,0.0,96.89,96.89,96.89,96.89,0.0
2006-03-22 11:20:00,96.92,96.99,96.9,96.99,5000.0,96.92,96.99,96.9,96.99,5000.0
2006-03-22 11:25:00,97.02,97.02,96.96,96.96,700.0,97.02,97.02,96.96,96.96,700.0
2006-03-22 11:30:00,96.94,96.94,96.85,96.87,900.0,96.94,96.94,96.85,96.87,900.0
2006-03-22 11:35:00,96.87,96.89,96.85,96.89,1700.0,96.87,96.89,96.85,96.89,1700.0
2006-03-22 11:40:00,96.9,96.94,96.9,96.94,1400.0,96.9,96.94,96.9,96.94,1400.0
2006-03-22 11:45:00,96.95,97.08,96.95,97.02,5100.0,96.95,97.08,96.95,97.02,5100.0
2006-03-22 11:50:00,97.03,97.07,96.99,96.99,5200.0,97.03,97.07,96.99,96.99,5200.0
2006-03-22 11:55:00,96.99,97.11,96.98,97.08,6500.0,96.99,97.11,96.98,97.08,6500.0
2006-03-22 12:00:00,97.08,97.12,96.94,96.97,63500.0,97.08,97.12,96.94,96.97,63500.0
2006-03-22 12:05:00,96.97,97.19,96.97,97.18,4100.0,96.97,97.19,96.97,97.18,4100.0
2006-03-22 12:10:00,97.17,97.2,97.12,97.13,2700.0,97.17,97.2,97.12,97.13,2700.0
2006-03-22 12:15:00,97.15,97.15,97.09,97.12,800.0,97.15,97.15,97.09,97.12,800.0
2006-03-22 12:20:00,97.17,97.17,97.14,97.15,1500.0,97.17,97.17,97.14,97.15,1500.0
2006-03-22 12:25:00,97.15,97.16,97.13,97.13,3000.0,97.15,97.16,97.13,97.13,3000.0
2006-03-22 12:30:00,97.14,97.14,97.01,97.01,7800.0,97.14,97.14,97.01,97.01,7800.0
2006-03-22 12:35:00,97.0,97.0,96.95,96.98,3600.0,97.0,97.0,96.95,96.98,3600.0
2006-03-22 12:40:00,96.94,97.07,96.94,97.0,6400.0,96.94,97.07,96.94,97.0,6400.0
2006-03-22 12:45:00,96.99,97.19,96.99,97.09,20600.0,96.99,97.19,96.99,97.09,20600.0
2006-03-22 12:50:00,97.11,97.11,97.06,97.06,1800.0,97.11,97.11,97.06,97.06,1800.0
2006-03-22 12:55:00,97.06,97.11,97.03,97.11,1700.0,97.06,97.11,97.03,97.11,1700.0
2006-03-22 13:00:00,97.14,97.2,97.13,97.14,5400.0,97.14,97.2,97.13,97.14,5400.0
2006-03-22 13:05:00,97.14,97.24,97.14,97.2,8000.0,97.14,97.24,97.14,97.2,8000.0
2006-03-22 13:10:00,97.19,97.21,97.15,97.15,2800.0,97.19,97.21,97.15,97.15,2800.0
2006-03-22 13:15:00,97.19,97.31,97.19,97.31,10900.0,97.19,97.31,97.19,97.31,10900.0
2006-03-22 13:20:00,97.31,97.38,97.31,97.38,3600.0,97.31,97.38,97.31,97.38,3600.0
2006-03-22 13:25:00,97.37,97.47,97.36,97.47,22100.0,97.37,97.47,97.36,97.47,22100.0
2006-03-22 13:30:00,97.48,97.5,97.42,97.45,13800.0,97.48,97.5,97.42,97.45,13800.0
2006-03-22 13:35:00,97.45,97.45,97.31,97.31,4100.0,97.45,97.45,97.31,97.31,4100.0
2006-03-22 13:40:00,97.26,97.26,97.21,97.25,6000.0,97.26,97.26,97.21,97.25,6000.0
2006-03-22 13:45:00,97.26,97.3,97.25,97.29,900.0,97.26,97.3,97.25,97.29,900.0
2006-03-22 13:50:00,97.28,97.4,97.28,97.37,1900.0,97.28,97.4,97.28,97.37,1900.0
2006-03-22 13:55:00,97.37,97.37,97.29,97.36,3700.0,97.37,97.37,97.29,97.36,3700.0
2006-03-22 14:00:00,97.36,97.49,97.36,97.48,9800.0,97.36,97.49,97.36,97.48,9800.0
2006-03-22 14:05:00,97.5,97.63,97.46,97.5,41700.0,97.5,97.63,97.46,97.5,41700.0
2006-03-22 14:10:00,97.5,97.5,97.33,97.33,72200.0,97.5,97.5,97.33,97.33,72200.0
2006-03-22 14:15:00,97.32,97.32,97.29,97.31,4600.0,97.32,97.32,97.29,97.31,4600.0
2006-03-22 14:20:00,97.31,97.31,97.27,97.28,400.0,97.31,97.31,97.27,97.28,400.0
2006-03-22 14:25:00,97.27,97.29,97.22,97.22,2700.0,97.27,97.29,97.22,97.22,2700.0
2006-03-22 14:30:00,97.22,97.33,97.22,97.32,3200.0,97.22,97.33,97.22,97.32,3200.0
2006-03-22 14:35:00,97.36,97.44,97.36,97.43,2700.0,97.36,97.44,97.36,97.43,2700.0
2006-03-22 14:40:00,97.42,97.44,97.3,97.3,4100.0,97.42,97.44,97.3,97.3,4100.0
2006-03-22 14:45:00,97.31,97.32,97.29,97.29,1400.0,97.31,97.32,97.29,97.29,1400.0
2006-03-22 14:50:00,97.28,97.3,97.27,97.3,11400.0,97.28,97.3,97.27,97.3,11400.0
2006-03-22 14:55:00,97.3,97.36,97.3,97.34,4200.0,97.3,97.36,97.3,97.34,4200.0
2006-03-22 15:00:00,97.34,97.35,97.31,97.32,2900.0,97.34,97.35,97.31,97.32,2900.0
2006-03-22 15:05:00,97.33,97.34,97.29,97.3,3200.0,97.33,97.34,97.29,97.3,3200.0
2006-03-22 15:10:00,97.3,97.34,97.3,97.34,2700.0,97.3,97.34,97.3,97.34,2700.0
2006-03-22 15:15:00,97.34,97.37,97.33,97.37,8800.0,97.34,97.37,97.33,97.37,8800.0
2006-03-22 15:20:00,97.38,97.41,97.33,97.38,5400.0,97.38,97.41,97.33,97.38,5400.0
2006-03-22 15:25:00,97.38,97.45,97.33,97.39,5300.0,97.38,97.45,97.33,97.39,5300.0
2006-03-22 15:30:00,97.39,97.5,97.36,97.4,7500.0,97.39,97.5,97.36,97.4,7500.0
2006-03-22 15:35:00,97.43,97.47,97.37,97.47,5400.0,97.43,97.47,97.37,97.47,5400.0
2006-03-22 15:40:00,97.48,97.48,97.4,97.42,7200.0,97.48,97.48,97.4,97.42,7200.0
2006-03-22 15:45:00,97.41,97.47,97.39,97.4,10800.0,97.41,97.47,97.39,97.4,10800.0
2006-03-22 15:50:00,97.4,97.42,97.33,97.4,14700.0,97.4,97.42,97.33,97.4,14700.0
2006-03-22 15:55:00,97.4,97.4,97.25,97.25,36600.0,97.4,97.4,97.25,97.25,36600.0
2006-03-23 09:30:00,97.8,98.0,97.75,97.81,16500.0,97.8,98.0,97.75,97.81,16500.0
2006-03-23 09:35:00,97.82,97.94,97.82,97.89,3100.0,97.82,97.94,97.82,97.89,3100.0
2006-03-23 09:40:00,97.89,97.95,97.86,97.94,6100.0,97.89,97.95,97.86,97.94,6100.0
2006-03-23 09:45:00,97.92,98.29,97.83,98.29,12800.0,97.92,98.29,97.83,98.29,12800.0
2006-03-23 09:50:00,98.3,98.41,98.25,98.35,90900.0,98.3,98.41,98.25,98.35,90900.0
2006-03-23 09:55:00,98.36,98.43,98.29,98.35,13400.0,98.36,98.43,98.29,98.35,13400.0
2006-03-23 10:00:00,98.36,98.44,98.34,98.4,27100.0,98.36,98.44,98.34,98.4,27100.0
2006-03-23 10:05:00,98.41,98.5,98.39,98.5,38400.0,98.41,98.5,98.39,98.5,38400.0
2006-03-23 10:10:00,98.5,98.65,98.49,98.49,30900.0,98.5,98.65,98.49,98.49,30900.0
2006-03-23 10:15:00,98.5,98.5,98.12,98.38,17700.0,98.5,98.5,98.12,98.38,17700.0
2006-03-23 10:20:00,98.5,98.5,98.43,98.48,6100.0,98.5,98.5,98.43,98.48,6100.0
2006-03-23 10:25:00,98.5,98.52,98.36,98.45,9200.0,98.5,98.52,98.36,98.45,9200.0
2006-03-23 10:30:00,98.46,98.51,98.25,98.25,22200.0,98.46,98.51,98.25,98.25,22200.0
2006-03-23 10:35:00,98.25,98.3,97.99,98.0,19500.0,98.25,98.3,97.99,98.0,19500.0
2006-03-23 10:40:00,98.01,98.06,98.0,98.02,4000.0,98.01,98.06,98.0,98.02,4000.0
2006-03-23 10:45:00,98.03,98.06,98.0,98.04,10100.0,98.03,98.06,98.0,98.04,10100.0
2006-03-23 10:50:00,98.04,98.16,98.02,98.16,15800.0,98.04,98.16,98.02,98.16,15800.0
2006-03-23 10:55:00,98.15,98.19,98.14,98.19,20300.0,98.15,98.19,98.14,98.19,20300.0
2006-03-23 11:00:00,98.2,98.21,98.16,98.17,23400.0,98.2,98.21,98.16,98.17,23400.0
2006-03-23 11:05:00,98.17,98.18,98.08,98.12,16100.0,98.17,98.18,98.08,98.12,16100.0
2006-03-23 11:10:00,98.14,98.19,98.08,98.18,24100.0,98.14,98.19,98.08,98.18,24100.0
2006-03-23 11:15:00,98.18,98.21,98.16,98.19,7900.0,98.18,98.21,98.16,98.19,7900.0
2006-03-23 11:20:00,98.2,98.27,98.19,98.25,8500.0,98.2,98.27,98.19,98.25,8500.0
2006-03-23 11:25:00,98.26,98.3,98.25,98.25,2100.0,98.26,98.3,98.25,98.25,2100.0
2006-03-23 11:30:00,98.25,98.3,98.24,98.3,5700.0,98.25,98.3,98.24,98.3,5700.0
2006-03-23 11:35:00,98.29,98.3,98.28,98.3,3500.0,98.29,98.3,98.28,98.3,3500.0
2006-03-23 11:40:00,98.3,98.39,98.28,98.29,19800.0,98.3,98.39,98.28,98.29,19800.0
2006-03-23 11:45:00,98.29,98.32,98.28,98.28,5200.0,98.29,98.32,98.28,98.28,5200.0
2006-03-23 11:50:00,98.28,98.34,98.25,98.27,3700.0,98.28,98.34,98.25,98.27,3700.0
2006-03-23 11:55:00,98.29,98.33,98.26,98.32,5300.0,98.29,98.33,98.26,98.32,5300.0
2006-03-23 12:00:00,98.33,98.34,98.31,98.31,2000.0,98.33,98.34,98.31,98.31,2000.0
2006-03-23 12:05:00,98.32,98.32,98.28,98.31,6700.0,98.32,98.32,98.28,98.31,6700.0
2006-03-23 12:10:00,98.3,98.31,98.27,98.29,6100.0,98.3,98.31,98.27,98.29,6100.0
2006-03-23 12:15:00,98.27,98.3,98.25,98.3,1400.0,98.27,98.3,98.25,98.3,1400.0
2006-03-23 12:20:00,98.3,98.35,98.28,98.35,2100.0,98.3,98.35,98.28,98.35,2100.0
2006-03-23 12:25:00,98.33,98.34,98.26,98.28,5500.0,98.33,98.34,98.26,98.28,5500.0
2006-03-23 12:30:00,98.29,98.3,98.26,98.27,5500.0,98.29,98.3,98.26,98.27,5500.0
2006-03-23 12:35:00,98.28,98.3,98.26,98.27,5500.0,98.28,98.3,98.26,98.27,5500.0
2006-03-23 12:40:00,98.27,98.32,98.26,98.32,2500.0,98.27,98.32,98.26,98.32,2500.0
2006-03-23 12:45:00,98.33,98.35,98.17,98.27,9700.0,98.33,98.35,98.17,98.27,9700.0
2006-03-23 12:50:00,98.26,98.27,98.25,98.26,6900.0,98.26,98.27,98.25,98.26,6900.0
2006-03-23 12:55:00,98.25,98.26,98.18,98.18,6800.0,98.25,98.26,98.18,98.18,6800.0
2006-03-23 13:00:00,98.18,98.22,98.18,98.21,11400.0,98.18,98.22,98.18,98.21,11400.0
2006-03-23 13:05:00,98.2,98.21,98.01,98.02,25100.0,98.2,98.21,98.01,98.02,25100.0
2006-03-23 13:10:00,98.01,98.01,97.78,97.79,13800.0,98.01,98.01,97.78,97.79,13800.0
2006-03-23 13:15:00,97.78,97.91,97.77,97.91,9400.0,97.78,97.91,97.77,97.91,9400.0
2006-03-23 13:20:00,97.91,98.03,97.9,98.03,9200.0,97.91,98.03,97.9,98.03,9200.0
2006-03-23 13:25:00,98.03,98.18,98.02,98.11,13800.0,98.03,98.18,98.02,98.11,13800.0
2006-03-23 13:30:00,98.12,98.14,98.09,98.09,10200.0,98.12,98.14,98.09,98.09,10200.0
2006-03-23 13:35:00,98.09,98.1,98.09,98.1,10400.0,98.09,98.1,98.09,98.1,10400.0
2006-03-23 13:40:00,98.1,98.11,98.07,98.11,10700.0,98.1,98.11,98.07,98.11,10700.0
2006-03-23 13:45:00,98.11,98.11,98.02,98.05,8700.0,98.11,98.11,98.02,98.05,8700.0
2006-03-23 13:50:00,98.05,98.06,98.01,98.05,3500.0,98.05,98.06,98.01,98.05,3500.0
2006-03-23 13:55:00,98.04,98.17,98.01,98.16,11000.0,98.04,98.17,98.01,98.16,11000.0
2006-03-23 14:00:00,98.15,98.16,98.11,98.16,11400.0,98.15,98.16,98.11,98.16,11400.0
2006-03-23 14:05:00,98.17,98.19,98.12,98.15,12600.0,98.17,98.19,98.12,98.15,12600.0
2006-03-23 14:10:00,98.14,98.15,98.09,98.15,13200.0,98.14,98.15,98.09,98.15,13200.0
2006-03-23 14:15:00,98.18,98.2,98.08,98.13,19600.0,98.18,98.2,98.08,98.13,19600.0
2006-03-23 14:20:00,98.12,98.25,98.12,98.25,13800.0,98.12,98.25,98.12,98.25,13800.0
2006-03-23 14:25:00,98.25,98.25,98.19,98.22,7300.0,98.25,98.25,98.19,98.22,7300.0
2006-03-23 14:30:00,98.22,98.23,98.19,98.21,9400.0,98.22,98.23,98.19,98.21,9400.0
2006-03-23 14:35:00,98.22,98.25,98.22,98.24,9100.0,98.22,98.25,98.22,98.24,9100.0
2006-03-23 14:40:00,98.24,98.25,98.19,98.22,17400.0,98.24,98.25,98.19,98.22,17400.0
2006-03-23 14:45:00,98.24,98.28,98.22,98.25,11800.0,98.24,98.28,98.22,98.25,11800.0
2006-03-23 14:50:00,98.25,98.25,98.22,98.22,10600.0,98.25,98.25,98.22,98.22,10600.0
2006-03-23 14:55:00,98.23,98.3,98.2,98.3,18300.0,98.23,98.3,98.2,98.3,18300.0
2006-03-23 15:00:00,98.26,98.26,98.2,98.21,16500.0,98.26,98.26,98.2,98.21,16500.0
2006-03-23 15:05:00,98.21,98.26,98.18,98.24,9500.0,98.21,98.26,98.18,98.24,9500.0
2006-03-23 15:10:00,98.24,98.29,98.24,98.24,9300.0,98.24,98.29,98.24,98.24,9300.0
2006-03-23 15:15:00,98.24,98.26,98.21,98.24,8800.0,98.24,98.26,98.21,98.24,8800.0
2006-03-23 15:20:00,98.24,98.25,98.21,98.23,8300.0,98.24,98.25,98.21,98.23,8300.0
2006-03-23 15:25:00,98.24,98.3,98.23,98.25,12400.0,98.24,98.3,98.23,98.25,12400.0
2006-03-23 15:30:00,98.25,98.27,98.23,98.23,12900.0,98.25,98.27,98.23,98.23,12900.0
2006-03-23 15:35:00,98.23,98.24,98.21,98.24,18700.0,98.23,98.24,98.21,98.24,18700.0
2006-03-23 15:40:00,98.23,98.28,98.22,98.27,31000.0,98.23,98.28,98.22,98.27,31000.0
2006-03-23 15:45:00,98.27,98.35,98.24,98.27,24400.0,98.27,98.35,98.24,98.27,24400.0
2006-03-23 15:50:00,98.27,98.32,98.27,98.3,7700.0,98.27,98.32,98.27,98.3,7700.0
2006-03-23 15:55:00,98.3,98.36,98.27,98.28,15600.0,98.3,98.36,98.27,98.28,15600.0
2006-03-24 09:30:00,97.97,97.97,97.22,97.88,6200.0,97.97,97.97,97.22,97.88,6200.0
2006-03-24 09:35:00,97.88,98.16,97.88,97.9,4900.0,97.88,98.16,97.88,97.9,4900.0
2006-03-24 09:40:00,97.9,98.15,97.9,98.15,8800.0,97.9,98.15,97.9,98.15,8800.0
2006-03-24 09:45:00,98.01,98.14,97.96,97.98,29000.0,98.01,98.14,97.96,97.98,29000.0
2006-03-24 09:50:00,97.98,98.11,97.98,98.11,14100.0,97.98,98.11,97.98,98.11,14100.0
2006-03-24 09:55:00,98.13,98.18,98.1,98.12,14700.0,98.13,98.18,98.1,98.12,14700.0
2006-03-24 10:00:00,98.13,98.19,98.1,98.1,20500.0,98.13,98.19,98.1,98.1,20500.0
2006-03-24 10:05:00,98.05,98.08,98.03,98.04,5800.0,98.05,98.08,98.03,98.04,5800.0
2006-03-24 10:10:00,98.05,98.23,98.05,98.22,4100.0,98.05,98.23,98.05,98.22,4100.0
2006-03-24 10:15:00,98.22,98.22,98.06,98.06,3700.0,98.22,98.22,98.06,98.06,3700.0
2006-03-24 10:20:00,98.06,98.06,98.0,98.0,4600.0,98.06,98.06,98.0,98.0,4600.0
2006-03-24 10:25:00,98.0,98.19,98.0,98.11,6500.0,98.0,98.19,98.0,98.11,6500.0
2006-03-24 10:30:00,98.11,98.19,98.11,98.16,3900.0,98.11,98.19,98.11,98.16,3900.0
2006-03-24 10:35:00,98.16,98.3,98.15,98.23,3000.0,98.16,98.3,98.15,98.23,3000.0
2006-03-24 10:40:00,98.23,98.25,98.2,98.25,3600.0,98.23,98.25,98.2,98.25,3600.0
2006-03-24 10:45:00,98.2,98.24,98.19,98.2,1200.0,98.2,98.24,98.19,98.2,1200.0
2006-03-24 10:50:00,98.15,98.15,98.06,98.06,2500.0,98.15,98.15,98.06,98.06,2500.0
2006-03-24 10:55:00,98.06,98.12,98.03,98.1,5800.0,98.06,98.12,98.03,98.1,5800.0
2006-03-24 11:00:00,98.09,98.09,98.01,98.01,4500.0,98.09,98.09,98.01,98.01,4500.0
2006-03-24 11:05:00,98.02,98.07,98.0,98.07,6400.0,98.02,98.07,98.0,98.07,6400.0
2006-03-24 11:10:00,98.08,98.08,98.0,98.0,4000.0,98.08,98.08,98.0,98.0,4000.0
2006-03-24 11:15:00,98.0,98.02,97.99,98.0,13800.0,98.0,98.02,97.99,98.0,13800.0
2006-03-24 11:20:00,98.0,98.01,98.0,98.0,5900.0,98.0,98.01,98.0,98.0,5900.0
2006-03-24 11:25:00,98.01,98.06,98.0,98.01,8600.0,98.01,98.06,98.0,98.01,8600.0
2006-03-24 11:30:00,98.01,98.06,98.01,98.05,3200.0,98.01,98.06,98.01,98.05,3200.0
2006-03-24 11:35:00,98.05,98.05,97.99,98.0,14800.0,98.05,98.05,97.99,98.0,14800.0
2006-03-24 11:40:00,98.0,98.02,98.0,98.01,4400.0,98.0,98.02,98.0,98.01,4400.0
2006-03-24 11:45:00,98.01,98.04,98.01,98.04,2300.0,98.01,98.04,98.01,98.04,2300.0
2006-03-24 11:50:00,98.03,98.16,98.03,98.16,1300.0,98.03,98.16,98.03,98.16,1300.0
2006-03-24 11:55:00,98.09,98.09,98.09,98.09,700.0,98.09,98.09,98.09,98.09,700.0
2006-03-24 12:00:00,98.1,98.25,98.1,98.2,2800.0,98.1,98.25,98.1,98.2,2800.0
2006-03-24 12:05:00,98.2,98.21,98.19,98.2,1000.0,98.2,98.21,98.19,98.2,1000.0
2006-03-24 12:10:00,98.2,98.2,98.15,98.15,3000.0,98.2,98.2,98.15,98.15,3000.0
2006-03-24 12:15:00,98.18,98.19,98.18,98.19,400.0,98.18,98.19,98.18,98.19,400.0
2006-03-24 12:20:00,98.19,98.25,98.15,98.25,2400.0,98.19,98.25,98.15,98.25,2400.0
2006-03-24 12:25:00,98.23,98.26,98.22,98.23,2400.0,98.23,98.26,98.22,98.23,2400.0
2006-03-24 12:30:00,98.23,98.27,98.23,98.26,3700.0,98.23,98.27,98.23,98.26,3700.0
2006-03-24 12:35:00,98.25,98.27,98.2,98.22,7000.0,98.25,98.27,98.2,98.22,7000.0
2006-03-24 12:40:00,98.22,98.22,98.15,98.15,3600.0,98.22,98.22,98.15,98.15,3600.0
2006-03-24 12:45:00,98.15,98.26,98.15,98.25,3100.0,98.15,98.26,98.15,98.25,3100.0
2006-03-24 12:50:00,98.24,98.27,98.19,98.2,9100.0,98.24,98.27,98.19,98.2,9100.0
2006-03-24 12:55:00,98.2,98.23,98.2,98.21,2600.0,98.2,98.23,98.2,98.21,2600.0
2006-03-24 13:00:00,98.2,98.2,98.09,98.09,3500.0,98.2,98.2,98.09,98.09,3500.0
2006-03-24 13:05:00,98.08,98.09,98.07,98.09,2500.0,98.08,98.09,98.07,98.09,2500.0
2006-03-24 13:10:00,98.08,98.19,98.04,98.19,11000.0,98.08,98.19,98.04,98.19,11000.0
2006-03-24 13:15:00,98.19,98.21,98.1,98.13,6000.0,98.19,98.21,98.1,98.13,6000.0
2006-03-24 13:20:00,98.11,98.11,98.0,98.01,9500.0,98.11,98.11,98.0,98.01,9500.0
2006-03-24 13:25:00,98.05,98.23,98.05,98.18,2100.0,98.05,98.23,98.05,98.18,2100.0
2006-03-24 13:30:00,98.18,98.3,98.13,98.27,6300.0,98.18,98.3,98.13,98.27,6300.0
2006-03-24 13:35:00,98.27,98.28,98.21,98.22,2500.0,98.27,98.28,98.21,98.22,2500.0
2006-03-24 13:40:00,98.27,98.28,98.23,98.26,2000.0,98.27,98.28,98.23,98.26,2000.0
2006-03-24 13:45:00,98.26,98.29,98.26,98.27,800.0,98.26,98.29,98.26,98.27,800.0
2006-03-24 13:50:00,98.26,98.39,98.25,98.39,3500.0,98.26,98.39,98.25,98.39,3500.0
2006-03-24 13:55:00,98.4,98.4,98.2,98.23,6500.0,98.4,98.4,98.2,98.23,6500.0
2006-03-24 14:00:00,98.17,98.17,98.01,98.01,2600.0,98.17,98.17,98.01,98.01,2600.0
2006-03-24 14:05:00,98.01,98.01,97.99,97.99,1800.0,98.01,98.01,97.99,97.99,1800.0
2006-03-24 14:10:00,97.98,98.08,97.97,98.08,2300.0,97.98,98.08,97.97,98.08,2300.0
2006-03-24 14:15:00,98.1,98.12,98.1,98.11,1600.0,98.1,98.12,98.1,98.11,1600.0
2006-03-24 14:20:00,98.11,98.11,98.08,98.08,1400.0,98.11,98.11,98.08,98.08,1400.0
2006-03-24 14:25:00,98.07,98.07,98.05,98.05,1200.0,98.07,98.07,98.05,98.05,1200.0
2006-03-24 14:30:00,98.05,98.06,98.02,98.02,2300.0,98.05,98.06,98.02,98.02,2300.0
2006-03-24 14:35:00,98.02,98.09,98.02,98.08,6800.0,98.02,98.09,98.02,98.08,6800.0
2006-03-24 14:40:00,98.09,98.19,98.09,98.13,7100.0,98.09,98.19,98.09,98.13,7100.0
2006-03-24 14:45:00,98.18,98.26,98.18,98.26,2500.0,98.18,98.26,98.18,98.26,2500.0
2006-03-24 14:50:00,98.26,98.28,98.26,98.28,1300.0,98.26,98.28,98.26,98.28,1300.0
2006-03-24 14:55:00,98.29,98.29,98.25,98.25,3700.0,98.29,98.29,98.25,98.25,3700.0
2006-03-24 15:00:00,98.26,98.27,98.24,98.26,4000.0,98.26,98.27,98.24,98.26,4000.0
2006-03-24 15:05:00,98.25,98.27,98.24,98.26,5800.0,98.25,98.27,98.24,98.26,5800.0
2006-03-24 15:10:00,98.26,98.27,98.24,98.24,6100.0,98.26,98.27,98.24,98.24,6100.0
2006-03-24 15:15:00,98.25,98.26,98.21,98.24,3500.0,98.25,98.26,98.21,98.24,3500.0
2006-03-24 15:20:00,98.24,98.27,98.24,98.25,3300.0,98.24,98.27,98.24,98.25,3300.0
2006-03-24 15:25:00,98.25,98.28,98.25,98.26,5100.0,98.25,98.28,98.25,98.26,5100.0
2006-03-24 15:30:00,98.25,98.26,98.24,98.25,2400.0,98.25,98.26,98.24,98.25,2400.0
2006-03-24 15:35:00,98.26,98.26,98.25,98.26,2100.0,98.26,98.26,98.25,98.26,2100.0
2006-03-24 15:40:00,98.26,98.44,98.26,98.3,6000.0,98.26,98.44,98.26,98.3,6000.0
2006-03-24 15:45:00,98.3,98.39,98.3,98.39,3900.0,98.3,98.39,98.3,98.39,3900.0
2006-03-24 15:50:00,98.39,98.43,98.37,98.37,5800.0,98.39,98.43,98.37,98.37,5800.0
2006-03-24 15:55:00,98.37,98.39,98.27,98.27,4500.0,98.37,98.39,98.27,98.27,4500.0
2006-03-27 09:30:00,98.01,98.06,97.85,97.85,5000.0,98.01,98.06,97.85,97.85,5000.0
2006-03-27 09:35:00,97.85,98.0,97.85,98.0,6300.0,97.85,98.0,97.85,98.0,6300.0
2006-03-27 09:40:00,97.99,98.14,97.98,98.1,10500.0,97.99,98.14,97.98,98.1,10500.0
2006-03-27 09:45:00,98.1,98.12,98.0,98.04,4700.0,98.1,98.12,98.0,98.04,4700.0
2006-03-27 09:50:00,98.01,98.09,97.99,98.04,5400.0,98.01,98.09,97.99,98.04,5400.0
2006-03-27 09:55:00,98.1,98.1,98.05,98.07,6400.0,98.1,98.1,98.05,98.07,6400.0
2006-03-27 10:00:00,98.1,98.2,98.1,98.2,6800.0,98.1,98.2,98.1,98.2,6800.0
2006-03-27 10:05:00,98.18,98.25,98.09,98.09,10400.0,98.18,98.25,98.09,98.09,10400.0
2006-03-27 10:10:00,98.09,98.09,97.98,97.99,4700.0,98.09,98.09,97.98,97.99,4700.0
2006-03-27 10:15:00,97.98,98.14,97.98,98.08,5500.0,97.98,98.14,97.98,98.08,5500.0
2006-03-27 10:20:00,98.1,98.18,98.09,98.16,5200.0,98.1,98.18,98.09,98.16,5200.0
2006-03-27 10:25:00,98.15,98.17,98.12,98.12,7200.0,98.15,98.17,98.12,98.12,7200.0
2006-03-27 10:30:00,98.08,98.3,98.08,98.21,6600.0,98.08,98.3,98.08,98.21,6600.0
2006-03-27 10:35:00,98.21,98.3,98.21,98.3,6500.0,98.21,98.3,98.21,98.3,6500.0
2006-03-27 10:40:00,98.3,98.31,98.28,98.31,5500.0,98.3,98.31,98.28,98.31,5500.0
2006-03-27 10:45:00,98.32,98.33,98.24,98.26,6900.0,98.32,98.33,98.24,98.26,6900.0
2006-03-27 10:50:00,98.26,98.26,98.22,98.23,3200.0,98.26,98.26,98.22,98.23,3200.0
2006-03-27 10:55:00,98.21,98.24,98.19,98.2,6100.0,98.21,98.24,98.19,98.2,6100.0
2006-03-27 11:00:00,98.2,98.23,98.17,98.22,8000.0,98.2,98.23,98.17,98.22,8000.0
2006-03-27 11:05:00,98.22,98.23,97.96,98.17,9200.0,98.22,98.23,97.96,98.17,9200.0
2006-03-27 11:10:00,98.19,98.27,98.19,98.2,3400.0,98.19,98.27,98.19,98.2,3400.0
2006-03-27 11:15:00,98.21,98.32,98.21,98.3,4800.0,98.21,98.32,98.21,98.3,4800.0
2006-03-27 11:20:00,98.3,98.4,98.28,98.4,5500.0,98.3,98.4,98.28,98.4,5500.0
2006-03-27 11:25:00,98.4,98.45,98.35,98.35,12000.0,98.4,98.45,98.35,98.35,12000.0
2006-03-27 11:30:00,98.33,98.34,98.28,98.32,7100.0,98.33,98.34,98.28,98.32,7100.0
2006-03-27 11:35:00,98.33,98.34,98.32,98.33,1300.0,98.33,98.34,98.32,98.33,1300.0
2006-03-27 11:40:00,98.35,98.44,98.35,98.41,5400.0,98.35,98.44,98.35,98.41,5400.0
2006-03-27 11:45:00,98.41,98.42,98.34,98.36,4600.0,98.41,98.42,98.34,98.36,4600.0
2006-03-27 11:50:00,98.37,98.39,98.34,98.35,3900.0,98.37,98.39,98.34,98.35,3900.0
2006-03-27 11:55:00,98.35,98.38,98.33,98.34,3400.0,98.35,98.38,98.33,98.34,3400.0
2006-03-27 12:00:00,98.33,98.36,98.32,98.36,1100.0,98.33,98.36,98.32,98.36,1100.0
2006-03-27 12:05:00,98.37,98.47,98.37,98.46,6100.0,98.37,98.47,98.37,98.46,6100.0
2006-03-27 12:10:00,98.46,98.48,98.4,98.48,5600.0,98.46,98.48,98.4,98.48,5600.0
2006-03-27 12:15:00,98.47,98.48,98.41,98.41,5300.0,98.47,98.48,98.41,98.41,5300.0
2006-03-27 12:20:00,98.42,98.5,98.41,98.43,3100.0,98.42,98.5,98.41,98.43,3100.0
2006-03-27 12:25:00,98.48,98.5,98.46,98.49,5200.0,98.48,98.5,98.46,98.49,5200.0
2006-03-27 12:30:00,98.5,98.5,98.49,98.5,7000.0,98.5,98.5,98.49,98.5,7000.0
2006-03-27 12:35:00,98.49,98.52,98.43,98.52,5300.0,98.49,98.52,98.43,98.52,5300.0
2006-03-27 12:40:00,98.52,98.53,98.5,98.5,6500.0,98.52,98.53,98.5,98.5,6500.0
2006-03-27 12:45:00,98.51,98.58,98.51,98.56,18500.0,98.51,98.58,98.51,98.56,18500.0
2006-03-27 12:50:00,98.57,98.57,98.56,98.57,3900.0,98.57,98.57,98.56,98.57,3900.0
2006-03-27 12:55:00,98.6,98.6,98.57,98.57,4500.0,98.6,98.6,98.57,98.57,4500.0
2006-03-27 13:00:00,98.58,98.62,98.58,98.6,4100.0,98.58,98.62,98.58,98.6,4100.0
2006-03-27 13:05:00,98.6,98.62,98.59,98.62,8900.0,98.6,98.62,98.59,98.62,8900.0
2006-03-27 13:10:00,98.62,98.63,98.6,98.63,8300.0,98.62,98.63,98.6,98.63,8300.0
2006-03-27 13:15:00,98.63,98.74,98.63,98.74,8000.0,98.63,98.74,98.63,98.74,8000.0
2006-03-27 13:20:00,98.74,98.76,98.71,98.74,5100.0,98.74,98.76,98.71,98.74,5100.0
2006-03-27 13:25:00,98.74,98.78,98.72,98.75,2400.0,98.74,98.78,98.72,98.75,2400.0
2006-03-27 13:30:00,98.78,98.81,98.74,98.74,5000.0,98.78,98.81,98.74,98.74,5000.0
2006-03-27 13:35:00,98.74,98.74,98.62,98.63,6900.0,98.74,98.74,98.62,98.63,6900.0
2006-03-27 13:40:00,98.65,98.7,98.64,98.7,3000.0,98.65,98.7,98.64,98.7,3000.0
2006-03-27 13:45:00,98.73,98.76,98.73,98.75,700.0,98.73,98.76,98.73,98.75,700.0
2006-03-27 13:50:00,98.75,98.78,98.72,98.77,5300.0,98.75,98.78,98.72,98.77,5300.0
2006-03-27 13:55:00,98.77,98.84,98.77,98.84,3800.0,98.77,98.84,98.77,98.84,3800.0
2006-03-27 14:00:00,98.84,98.86,98.8,98.84,4800.0,98.84,98.86,98.8,98.84,4800.0
2006-03-27 14:05:00,98.83,98.83,98.79,98.79,6200.0,98.83,98.83,98.79,98.79,6200.0
2006-03-27 14:10:00,98.79,98.79,98.67,98.75,11000.0,98.79,98.79,98.67,98.75,11000.0
2006-03-27 14:15:00,98.76,98.87,98.76,98.86,4900.0,98.76,98.87,98.76,98.86,4900.0
2006-03-27 14:20:00,98.87,98.92,98.87,98.92,8000.0,98.87,98.92,98.87,98.92,8000.0
2006-03-27 14:25:00,98.9,98.93,98.89,98.89,4400.0,98.9,98.93,98.89,98.89,4400.0
2006-03-27 14:30:00,98.89,98.92,98.85,98.9,9200.0,98.89,98.92,98.85,98.9,9200.0
2006-03-27 14:35:00,98.9,98.95,98.82,98.82,8300.0,98.9,98.95,98.82,98.82,8300.0
2006-03-27 14:40:00,98.83,98.96,98.81,98.85,8400.0,98.83,98.96,98.81,98.85,8400.0
2006-03-27 14:45:00,98.85,98.9,98.85,98.9,3900.0,98.85,98.9,98.85,98.9,3900.0
2006-03-27 14:50:00,98.9,98.92,98.86,98.91,5400.0,98.9,98.92,98.86,98.91,5400.0
2006-03-27 14:55:00,98.91,98.94,98.89,98.89,6200.0,98.91,98.94,98.89,98.89,6200.0
2006-03-27 15:00:00,98.9,98.9,98.76,98.77,3700.0,98.9,98.9,98.76,98.77,3700.0
2006-03-27 15:05:00,98.76,98.83,98.76,98.83,1900.0,98.76,98.83,98.76,98.83,1900.0
2006-03-27 15:10:00,98.84,98.84,98.78,98.79,2700.0,98.84,98.84,98.78,98.79,2700.0
2006-03-27 15:15:00,98.8,98.89,98.8,98.85,3300.0,98.8,98.89,98.8,98.85,3300.0
2006-03-27 15:20:00,98.86,98.86,98.78,98.78,2200.0,98.86,98.86,98.78,98.78,2200.0
2006-03-27 15:25:00,98.8,98.96,98.8,98.95,11900.0,98.8,98.96,98.8,98.95,11900.0
2006-03-27 15:30:00,98.95,98.98,98.88,98.88,10000.0,98.95,98.98,98.88,98.88,10000.0
2006-03-27 15:35:00,98.88,98.95,98.88,98.95,7400.0,98.88,98.95,98.88,98.95,7400.0
2006-03-27 15:40:00,98.94,98.95,98.85,98.92,6700.0,98.94,98.95,98.85,98.92,6700.0
2006-03-27 15:45:00,98.92,98.94,98.91,98.92,4000.0,98.92,98.94,98.91,98.92,4000.0
2006-03-27 15:50:00,98.91,98.91,98.83,98.86,7100.0,98.91,98.91,98.83,98.86,7100.0
2006-03-27 15:55:00,98.86,98.91,98.82,98.9,10000.0,98.86,98.91,98.82,98.9,10000.0
2006-03-28 09:30:00,98.75,98.83,98.26,98.31,8400.0,98.75,98.83,98.26,98.31,8400.0
2006-03-28 09:35:00,98.31,98.32,98.23,98.32,8200.0,98.31,98.32,98.23,98.32,8200.0
2006-03-28 09:40:00,98.32,98.39,98.32,98.39,2800.0,98.32,98.39,98.32,98.39,2800.0
2006-03-28 09:45:00,98.41,98.62,98.41,98.55,3400.0,98.41,98.62,98.41,98.55,3400.0
2006-03-28 09:50:00,98.56,98.65,98.5,98.5,3900.0,98.56,98.65,98.5,98.5,3900.0
2006-03-28 09:55:00,98.51,98.53,98.51,98.53,3600.0,98.51,98.53,98.51,98.53,3600.0
2006-03-28 10:00:00,98.42,98.42,98.16,98.18,3600.0,98.42,98.42,98.16,98.18,3600.0
2006-03-28 10:05:00,98.15,98.4,98.15,98.4,2600.0,98.15,98.4,98.15,98.4,2600.0
2006-03-28 10:10:00,98.31,98.39,98.31,98.32,1500.0,98.31,98.39,98.31,98.32,1500.0
2006-03-28 10:15:00,98.31,98.31,98.29,98.29,2600.0,98.31,98.31,98.29,98.29,2600.0
2006-03-28 10:20:00,98.3,98.43,98.29,98.42,7400.0,98.3,98.43,98.29,98.42,7400.0
2006-03-28 10:25:00,98.44,98.44,98.42,98.42,200.0,98.44,98.44,98.42,98.42,200.0
2006-03-28 10:30:00,98.41,98.41,98.36,98.41,1900.0,98.41,98.41,98.36,98.41,1900.0
2006-03-28 10:35:00,98.4,98.4,98.39,98.39,200.0,98.4,98.4,98.39,98.39,200.0
2006-03-28 10:40:00,98.38,98.39,98.38,98.38,600.0,98.38,98.39,98.38,98.38,600.0
2006-03-28 10:45:00,98.37,98.46,98.34,98.44,2000.0,98.37,98.46,98.34,98.44,2000.0
2006-03-28 10:50:00,98.37,98.37,98.37,98.37,100.0,98.37,98.37,98.37,98.37,100.0
2006-03-28 10:55:00,98.39,98.46,98.37,98.41,8800.0,98.39,98.46,98.37,98.41,8800.0
2006-03-28 11:00:00,98.41,98.47,98.41,98.47,2200.0,98.41,98.47,98.41,98.47,2200.0
2006-03-28 11:05:00,98.47,98.47,98.4,98.47,2200.0,98.47,98.47,98.4,98.47,2200.0
2006-03-28 11:10:00,98.47,98.67,98.47,98.67,9300.0,98.47,98.67,98.47,98.67,9300.0
2006-03-28 11:15:00,98.67,98.74,98.65,98.74,8900.0,98.67,98.74,98.65,98.74,8900.0
2006-03-28 11:20:00,98.73,98.74,98.67,98.7,13200.0,98.73,98.74,98.67,98.7,13200.0
2006-03-28 11:25:00,98.7,98.88,98.7,98.88,3900.0,98.7,98.88,98.7,98.88,3900.0
2006-03-28 11:30:00,98.9,98.96,98.79,98.8,14300.0,98.9,98.96,98.79,98.8,14300.0
2006-03-28 11:35:00,98.8,98.87,98.77,98.87,4400.0,98.8,98.87,98.77,98.87,4400.0
2006-03-28 11:40:00,98.9,98.99,98.9,98.99,4800.0,98.9,98.99,98.9,98.99,4800.0
2006-03-28 11:45:00,99.0,99.02,98.9,98.9,12100.0,99.0,99.02,98.9,98.9,12100.0
2006-03-28 11:50:00,98.92,98.93,98.88,98.88,4600.0,98.92,98.93,98.88,98.88,4600.0
2006-03-28 11:55:00,98.89,98.94,98.89,98.92,3200.0,98.89,98.94,98.89,98.92,3200.0
2006-03-28 12:00:00,98.89,98.98,98.89,98.93,2000.0,98.89,98.98,98.89,98.93,2000.0
2006-03-28 12:05:00,98.93,98.93,98.85,98.85,1700.0,98.93,98.93,98.85,98.85,1700.0
2006-03-28 12:10:00,98.86,98.96,98.86,98.96,600.0,98.86,98.96,98.86,98.96,600.0
2006-03-28 12:15:00,98.95,99.12,98.95,99.06,8200.0,98.95,99.12,98.95,99.06,8200.0
2006-03-28 12:20:00,99.06,99.16,99.06,99.16,2100.0,99.06,99.16,99.06,99.16,2100.0
2006-03-28 12:25:00,99.14,99.19,99.13,99.14,10800.0,99.14,99.19,99.13,99.14,10800.0
2006-03-28 12:30:00,99.14,99.2,99.14,99.15,29700.0,99.14,99.2,99.14,99.15,29700.0
2006-03-28 12:35:00,99.15,99.16,99.11,99.11,15000.0,99.15,99.16,99.11,99.11,15000.0
2006-03-28 12:40:00,99.1,99.1,99.09,99.1,5400.0,99.1,99.1,99.09,99.1,5400.0
2006-03-28 12:45:00,99.1,99.13,99.06,99.08,6600.0,99.1,99.13,99.06,99.08,6600.0
2006-03-28 12:50:00,99.09,99.14,99.09,99.14,4500.0,99.09,99.14,99.09,99.14,4500.0
2006-03-28 12:55:00,99.14,99.15,99.1,99.1,6600.0,99.14,99.15,99.1,99.1,6600.0
2006-03-28 13:00:00,99.09,99.15,99.09,99.14,3200.0,99.09,99.15,99.09,99.14,3200.0
2006-03-28 13:05:00,99.13,99.15,99.13,99.15,4600.0,99.13,99.15,99.13,99.15,4600.0
2006-03-28 13:10:00,99.14,99.2,99.13,99.2,2200.0,99.14,99.2,99.13,99.2,2200.0
2006-03-28 13:15:00,99.21,99.23,99.21,99.23,6400.0,99.21,99.23,99.21,99.23,6400.0
2006-03-28 13:20:00,99.23,99.23,99.21,99.22,4300.0,99.23,99.23,99.21,99.22,4300.0
2006-03-28 13:25:00,99.22,99.23,99.13,99.19,7600.0,99.22,99.23,99.13,99.19,7600.0
2006-03-28 13:30:00,99.16,99.19,99.15,99.19,2000.0,99.16,99.19,99.15,99.19,2000.0
2006-03-28 13:35:00,99.21,99.28,99.21,99.28,600.0,99.21,99.28,99.21,99.28,600.0
2006-03-28 13:40:00,99.28,99.35,99.25,99.26,7100.0,99.28,99.35,99.25,99.26,7100.0
2006-03-28 13:45:00,99.27,99.39,99.27,99.3,6200.0,99.27,99.39,99.27,99.3,6200.0
2006-03-28 13:50:00,99.31,99.33,99.31,99.33,2100.0,99.31,99.33,99.31,99.33,2100.0
2006-03-28 13:55:00,99.34,99.39,99.32,99.38,6600.0,99.34,99.39,99.32,99.38,6600.0
2006-03-28 14:00:00,99.42,99.48,99.39,99.48,6400.0,99.42,99.48,99.39,99.48,6400.0
2006-03-28 14:05:00,99.49,99.54,99.49,99.5,7200.0,99.49,99.54,99.49,99.5,7200.0
2006-03-28 14:10:00,99.5,99.59,99.5,99.54,8200.0,99.5,99.59,99.5,99.54,8200.0
2006-03-28 14:15:00,99.56,99.61,99.25,99.25,13800.0,99.56,99.61,99.25,99.25,13800.0
2006-03-28 14:20:00,99.28,99.3,99.01,99.01,9400.0,99.28,99.3,99.01,99.01,9400.0
2006-03-28 14:25:00,99.0,99.1,98.51,98.52,12500.0,99.0,99.1,98.51,98.52,12500.0
2006-03-28 14:30:00,98.85,98.85,98.62,98.78,6900.0,98.85,98.85,98.62,98.78,6900.0
2006-03-28 14:35:00,98.71,98.8,98.71,98.77,4800.0,98.71,98.8,98.71,98.77,4800.0
2006-03-28 14:40:00,98.82,98.95,98.82,98.89,7800.0,98.82,98.95,98.82,98.89,7800.0
2006-03-28 14:45:00,98.85,98.96,98.76,98.96,8500.0,98.85,98.96,98.76,98.96,8500.0
2006-03-28 14:50:00,98.96,99.01,98.92,99.01,5400.0,98.96,99.01,98.92,99.01,5400.0
2006-03-28 14:55:00,99.01,99.03,98.91,99.03,6900.0,99.01,99.03,98.91,99.03,6900.0
2006-03-28 15:00:00,99.01,99.01,98.9,98.94,6100.0,99.01,99.01,98.9,98.94,6100.0
2006-03-28 15:05:00,98.95,98.97,98.8,98.85,5700.0,98.95,98.97,98.8,98.85,5700.0
2006-03-28 15:10:00,98.87,98.9,98.79,98.79,5000.0,98.87,98.9,98.79,98.79,5000.0
2006-03-28 15:15:00,98.79,98.79,98.65,98.69,7300.0,98.79,98.79,98.65,98.69,7300.0
2006-03-28 15:20:00,98.69,98.82,98.69,98.82,5300.0,98.69,98.82,98.69,98.82,5300.0
2006-03-28 15:25:00,98.82,98.84,98.8,98.84,3500.0,98.82,98.84,98.8,98.84,3500.0
2006-03-28 15:30:00,98.85,98.91,98.85,98.9,6100.0,98.85,98.91,98.85,98.9,6100.0
2006-03-28 15:35:00,98.9,98.9,98.76,98.8,13100.0,98.9,98.9,98.76,98.8,13100.0
2006-03-28 15:40:00,98.8,98.83,98.8,98.81,11100.0,98.8,98.83,98.8,98.81,11100.0
2006-03-28 15:45:00,98.81,98.81,98.7,98.76,12200.0,98.81,98.81,98.7,98.76,12200.0
2006-03-28 15:50:00,98.78,98.82,98.75,98.82,7200.0,98.78,98.82,98.75,98.82,7200.0
2006-03-28 15:55:00,98.81,98.81,98.69,98.75,7400.0,98.81,98.81,98.69,98.75,7400.0
2006-03-29 09:30:00,98.85,98.85,98.6,98.72,2700.0,98.85,98.85,98.6,98.72,2700.0
2006-03-29 09:35:00,98.72,98.72,98.59,98.6,2400.0,98.72,98.72,98.59,98.6,2400.0
2006-03-29 09:40:00,98.61,98.78,98.6,98.6,1300.0,98.61,98.78,98.6,98.6,1300.0
2006-03-29 09:45:00,98.59,98.6,98.4,98.52,2700.0,98.59,98.6,98.4,98.52,2700.0
2006-03-29 09:50:00,98.41,98.45,98.25,98.4,6300.0,98.41,98.45,98.25,98.4,6300.0
2006-03-29 09:55:00,98.4,98.7,98.39,98.63,3300.0,98.4,98.7,98.39,98.63,3300.0
2006-03-29 10:00:00,98.61,98.63,98.43,98.52,5000.0,98.61,98.63,98.43,98.52,5000.0
2006-03-29 10:05:00,98.52,98.65,98.52,98.6,2900.0,98.52,98.65,98.52,98.6,2900.0
2006-03-29 10:10:00,98.56,98.56,98.39,98.43,3900.0,98.56,98.56,98.39,98.43,3900.0
2006-03-29 10:15:00,98.45,98.57,98.45,98.56,1600.0,98.45,98.57,98.45,98.56,1600.0
2006-03-29 10:20:00,98.57,98.63,98.57,98.63,2700.0,98.57,98.63,98.57,98.63,2700.0
2006-03-29 10:25:00,98.61,98.61,98.55,98.57,2100.0,98.61,98.61,98.55,98.57,2100.0
2006-03-29 10:30:00,98.55,98.61,98.54,98.59,9900.0,98.55,98.61,98.54,98.59,9900.0
2006-03-29 10:35:00,98.56,98.57,98.34,98.34,5200.0,98.56,98.57,98.34,98.34,5200.0
2006-03-29 10:40:00,98.35,98.46,98.35,98.46,5900.0,98.35,98.46,98.35,98.46,5900.0
2006-03-29 10:45:00,98.46,98.46,98.39,98.4,8000.0,98.46,98.46,98.39,98.4,8000.0
2006-03-29 10:50:00,98.37,98.41,98.36,98.37,5800.0,98.37,98.41,98.36,98.37,5800.0
2006-03-29 10:55:00,98.37,98.4,98.34,98.39,7000.0,98.37,98.4,98.34,98.39,7000.0
2006-03-29 11:00:00,98.38,98.4,98.27,98.28,8200.0,98.38,98.4,98.27,98.28,8200.0
2006-03-29 11:05:00,98.29,98.52,98.29,98.49,7900.0,98.29,98.52,98.29,98.49,7900.0
2006-03-29 11:10:00,98.52,98.7,98.52,98.7,8500.0,98.52,98.7,98.52,98.7,8500.0
2006-03-29 11:15:00,98.7,98.75,98.7,98.74,8100.0,98.7,98.75,98.7,98.74,8100.0
2006-03-29 11:20:00,98.74,98.77,98.66,98.77,6700.0,98.74,98.77,98.66,98.77,6700.0
2006-03-29 11:25:00,98.78,98.89,98.78,98.89,5000.0,98.78,98.89,98.78,98.89,5000.0
2006-03-29 11:30:00,98.89,99.09,98.89,99.04,11200.0,98.89,99.09,98.89,99.04,11200.0
2006-03-29 11:35:00,99.02,99.02,98.63,98.82,10800.0,99.02,99.02,98.63,98.82,10800.0
2006-03-29 11:40:00,98.82,98.84,98.77,98.84,4700.0,98.82,98.84,98.77,98.84,4700.0
2006-03-29 11:45:00,98.83,98.84,98.77,98.77,5800.0,98.83,98.84,98.77,98.77,5800.0
2006-03-29 11:50:00,98.78,98.82,98.78,98.82,1400.0,98.78,98.82,98.78,98.82,1400.0
2006-03-29 11:55:00,98.82,98.86,98.79,98.82,9000.0,98.82,98.86,98.79,98.82,9000.0
2006-03-29 12:00:00,98.81,98.87,98.81,98.87,3300.0,98.81,98.87,98.81,98.87,3300.0
2006-03-29 12:05:00,98.87,98.87,98.81,98.81,4700.0,98.87,98.87,98.81,98.81,4700.0
2006-03-29 12:10:00,98.82,98.84,98.8,98.84,3500.0,98.82,98.84,98.8,98.84,3500.0
2006-03-29 12:15:00,98.84,98.84,98.79,98.79,13300.0,98.84,98.84,98.79,98.79,13300.0
2006-03-29 12:20:00,98.79,98.79,98.74,98.74,4600.0,98.79,98.79,98.74,98.74,4600.0
2006-03-29 12:25:00,98.73,98.75,98.68,98.68,10500.0,98.73,98.75,98.68,98.68,10500.0
2006-03-29 12:30:00,98.67,98.67,98.55,98.55,7800.0,98.67,98.67,98.55,98.55,7800.0
2006-03-29 12:35:00,98.55,98.55,98.47,98.47,4200.0,98.55,98.55,98.47,98.47,4200.0
2006-03-29 12:40:00,98.46,98.47,98.4,98.4,6100.0,98.46,98.47,98.4,98.4,6100.0
2006-03-29 12:45:00,98.4,98.4,98.33,98.33,14100.0,98.4,98.4,98.33,98.33,14100.0
2006-03-29 12:50:00,98.33,98.33,98.28,98.28,4500.0,98.33,98.33,98.28,98.28,4500.0
2006-03-29 12:55:00,98.3,98.3,98.3,98.3,5000.0,98.3,98.3,98.3,98.3,5000.0
2006-03-29 13:00:00,98.3,98.37,98.3,98.33,12300.0,98.3,98.37,98.3,98.33,12300.0
2006-03-29 13:05:00,98.36,98.37,98.33,98.34,5600.0,98.36,98.37,98.33,98.34,5600.0
2006-03-29 13:10:00,98.34,98.41,98.34,98.41,3600.0,98.34,98.41,98.34,98.41,3600.0
2006-03-29 13:15:00,98.4,98.54,98.33,98.54,12000.0,98.4,98.54,98.33,98.54,12000.0
2006-03-29 13:20:00,98.6,98.65,98.6,98.63,10800.0,98.6,98.65,98.6,98.63,10800.0
2006-03-29 13:25:00,98.63,98.63,98.54,98.54,16100.0,98.63,98.63,98.54,98.54,16100.0
2006-03-29 13:30:00,98.59,98.59,98.44,98.45,17800.0,98.59,98.59,98.44,98.45,17800.0
2006-03-29 13:35:00,98.45,98.65,98.44,98.47,28500.0,98.45,98.65,98.44,98.47,28500.0
2006-03-29 13:40:00,98.47,98.47,98.47,98.47,2300.0,98.47,98.47,98.47,98.47,2300.0
2006-03-29 13:45:00,98.48,98.51,98.43,98.51,9300.0,98.48,98.51,98.43,98.51,9300.0
2006-03-29 13:50:00,98.52,98.67,98.52,98.67,11600.0,98.52,98.67,98.52,98.67,11600.0
2006-03-29 13:55:00,98.68,98.69,98.56,98.56,9700.0,98.68,98.69,98.56,98.56,9700.0
2006-03-29 14:00:00,98.56,98.7,98.55,98.7,8000.0,98.56,98.7,98.55,98.7,8000.0
2006-03-29 14:05:00,98.7,98.7,98.54,98.61,10400.0,98.7,98.7,98.54,98.61,10400.0
2006-03-29 14:10:00,98.61,98.81,98.61,98.81,6500.0,98.61,98.81,98.61,98.81,6500.0
2006-03-29 14:15:00,98.81,98.93,98.81,98.85,14100.0,98.81,98.93,98.81,98.85,14100.0
2006-03-29 14:20:00,98.85,98.85,98.72,98.75,8200.0,98.85,98.85,98.72,98.75,8200.0
2006-03-29 14:25:00,98.78,98.78,98.7,98.72,5800.0,98.78,98.78,98.7,98.72,5800.0
2006-03-29 14:30:00,98.72,98.76,98.72,98.76,2200.0,98.72,98.76,98.72,98.76,2200.0
2006-03-29 14:35:00,98.76,98.77,98.66,98.67,7400.0,98.76,98.77,98.66,98.67,7400.0
2006-03-29 14:40:00,98.68,98.75,98.67,98.75,3400.0,98.68,98.75,98.67,98.75,3400.0
2006-03-29 14:45:00,98.75,98.75,98.71,98.73,4400.0,98.75,98.75,98.71,98.73,4400.0
2006-03-29 14:50:00,98.73,98.74,98.68,98.74,7100.0,98.73,98.74,98.68,98.74,7100.0
2006-03-29 14:55:00,98.71,98.75,98.69,98.69,10300.0,98.71,98.75,98.69,98.69,10300.0
2006-03-29 15:00:00,98.71,98.79,98.71,98.78,9900.0,98.71,98.79,98.71,98.78,9900.0
2006-03-29 15:05:00,98.77,98.82,98.77,98.81,27900.0,98.77,98.82,98.77,98.81,27900.0
2006-03-29 15:10:00,98.83,98.95,98.83,98.92,5300.0,98.83,98.95,98.83,98.92,5300.0
2006-03-29 15:15:00,98.93,99.12,98.93,99.06,12500.0,98.93,99.12,98.93,99.06,12500.0
2006-03-29 15:20:00,99.07,99.38,99.07,99.2,11500.0,99.07,99.38,99.07,99.2,11500.0
2006-03-29 15:25:00,99.2,99.34,99.2,99.34,6200.0,99.2,99.34,99.2,99.34,6200.0
2006-03-29 15:30:00,99.35,99.35,99.05,99.15,9000.0,99.35,99.35,99.05,99.15,9000.0
2006-03-29 15:35:00,99.08,99.08,98.92,98.93,2400.0,99.08,99.08,98.92,98.93,2400.0
2006-03-29 15:40:00,98.94,99.01,98.86,99.0,10400.0,98.94,99.01,98.86,99.0,10400.0
2006-03-29 15:45:00,99.0,99.01,98.93,99.01,8300.0,99.0,99.01,98.93,99.01,8300.0
2006-03-29 15:50:00,98.97,99.04,98.91,98.97,16900.0,98.97,99.04,98.91,98.97,16900.0
2006-03-29 15:55:00,98.96,99.01,98.89,98.92,7000.0,98.96,99.01,98.89,98.92,7000.0
2006-03-30 09:30:00,98.93,98.95,98.82,98.95,2800.0,98.93,98.95,98.82,98.95,2800.0
2006-03-30 09:35:00,98.94,99.15,98.94,99.12,3600.0,98.94,99.15,98.94,99.12,3600.0
2006-03-30 09:40:00,99.13,99.17,99.06,99.06,6500.0,99.13,99.17,99.06,99.06,6500.0
2006-03-30 09:45:00,99.12,99.15,99.01,99.15,8100.0,99.12,99.15,99.01,99.15,8100.0
2006-03-30 09:50:00,99.15,99.3,99.02,99.3,10600.0,99.15,99.3,99.02,99.3,10600.0
2006-03-30 09:55:00,99.3,99.37,99.28,99.36,2500.0,99.3,99.37,99.28,99.36,2500.0
2006-03-30 10:00:00,99.4,99.51,99.34,99.51,13000.0,99.4,99.51,99.34,99.51,13000.0
2006-03-30 10:05:00,99.54,99.6,99.47,99.6,12000.0,99.54,99.6,99.47,99.6,12000.0
2006-03-30 10:10:00,99.6,99.7,99.6,99.66,8700.0,99.6,99.7,99.6,99.66,8700.0
2006-03-30 10:15:00,99.69,99.7,99.43,99.44,8600.0,99.69,99.7,99.43,99.44,8600.0
2006-03-30 10:20:00,99.38,99.61,99.35,99.61,6700.0,99.38,99.61,99.35,99.61,6700.0
2006-03-30 10:25:00,99.58,99.66,99.51,99.63,15200.0,99.58,99.66,99.51,99.63,15200.0
2006-03-30 10:30:00,99.66,99.66,99.58,99.58,26700.0,99.66,99.66,99.58,99.58,26700.0
2006-03-30 10:35:00,99.58,99.58,99.28,99.35,18700.0,99.58,99.58,99.28,99.35,18700.0
2006-03-30 10:40:00,99.31,99.31,99.15,99.25,9500.0,99.31,99.31,99.15,99.25,9500.0
2006-03-30 10:45:00,99.25,99.28,99.18,99.28,7800.0,99.25,99.28,99.18,99.28,7800.0
2006-03-30 10:50:00,99.29,99.33,99.29,99.33,3500.0,99.29,99.33,99.29,99.33,3500.0
2006-03-30 10:55:00,99.28,99.33,99.21,99.3,6200.0,99.28,99.33,99.21,99.3,6200.0
2006-03-30 11:00:00,99.34,99.36,99.26,99.36,7000.0,99.34,99.36,99.26,99.36,7000.0
2006-03-30 11:05:00,99.3,99.3,99.05,99.09,7400.0,99.3,99.3,99.05,99.09,7400.0
2006-03-30 11:10:00,99.08,99.09,98.88,99.02,17900.0,99.08,99.09,98.88,99.02,17900.0
2006-03-30 11:15:00,99.05,99.1,98.95,99.09,12400.0,99.05,99.1,98.95,99.09,12400.0
2006-03-30 11:20:00,99.1,99.2,99.0,99.0,9400.0,99.1,99.2,99.0,99.0,9400.0
2006-03-30 11:25:00,99.0,99.05,98.94,98.97,4200.0,99.0,99.05,98.94,98.97,4200.0
2006-03-30 11:30:00,99.0,99.07,99.0,99.07,4900.0,99.0,99.07,99.0,99.07,4900.0
2006-03-30 11:35:00,99.06,99.08,98.96,99.04,7700.0,99.06,99.08,98.96,99.04,7700.0
2006-03-30 11:40:00,99.04,99.26,99.04,99.26,6800.0,99.04,99.26,99.04,99.26,6800.0
2006-03-30 11:45:00,99.26,99.48,99.26,99.43,6700.0,99.26,99.48,99.26,99.43,6700.0
2006-03-30 11:50:00,99.47,99.57,99.47,99.56,5100.0,99.47,99.57,99.47,99.56,5100.0
2006-03-30 11:55:00,99.56,99.65,99.47,99.59,5300.0,99.56,99.65,99.47,99.59,5300.0
2006-03-30 12:00:00,99.55,99.74,99.55,99.63,7300.0,99.55,99.74,99.55,99.63,7300.0
2006-03-30 12:05:00,99.64,99.72,99.6,99.66,13000.0,99.64,99.72,99.6,99.66,13000.0
2006-03-30 12:10:00,99.6,99.6,99.38,99.39,6700.0,99.6,99.6,99.38,99.39,6700.0
2006-03-30 12:15:00,99.41,99.42,99.34,99.34,1100.0,99.41,99.42,99.34,99.34,1100.0
2006-03-30 12:20:00,99.35,99.45,99.35,99.44,3200.0,99.35,99.45,99.35,99.44,3200.0
2006-03-30 12:25:00,99.45,99.51,99.45,99.51,4900.0,99.45,99.51,99.45,99.51,4900.0
2006-03-30 12:30:00,99.49,99.53,99.49,99.49,4400.0,99.49,99.53,99.49,99.49,4400.0
2006-03-30 12:35:00,99.55,99.55,99.4,99.42,6300.0,99.55,99.55,99.4,99.42,6300.0
2006-03-30 12:40:00,99.37,99.37,99.3,99.36,2900.0,99.37,99.37,99.3,99.36,2900.0
2006-03-30 12:45:00,99.36,99.36,99.26,99.27,5800.0,99.36,99.36,99.26,99.27,5800.0
2006-03-30 12:50:00,99.2,99.28,99.13,99.28,3600.0,99.2,99.28,99.13,99.28,3600.0
2006-03-30 12:55:00,99.31,99.44,99.31,99.44,3100.0,99.31,99.44,99.31,99.44,3100.0
2006-03-30 13:00:00,99.44,99.48,99.29,99.44,6400.0,99.44,99.48,99.29,99.44,6400.0
2006-03-30 13:05:00,99.41,99.42,99.41,99.42,3500.0,99.41,99.42,99.41,99.42,3500.0
2006-03-30 13:10:00,99.42,99.42,99.24,99.24,7600.0,99.42,99.42,99.24,99.24,7600.0
2006-03-30 13:15:00,99.24,99.33,99.24,99.25,4700.0,99.24,99.33,99.24,99.25,4700.0
2006-03-30 13:20:00,99.26,99.5,99.26,99.42,5800.0,99.26,99.5,99.26,99.42,5800.0
2006-03-30 13:25:00,99.46,99.49,99.41,99.45,4400.0,99.46,99.49,99.41,99.45,4400.0
2006-03-30 13:30:00,99.44,99.44,99.11,99.24,10100.0,99.44,99.44,99.11,99.24,10100.0
2006-03-30 13:35:00,99.25,99.29,99.24,99.29,4000.0,99.25,99.29,99.24,99.29,4000.0
2006-03-30 13:40:00,99.32,99.37,99.28,99.34,3300.0,99.32,99.37,99.28,99.34,3300.0
2006-03-30 13:45:00,99.34,99.36,99.29,99.29,7200.0,99.34,99.36,99.29,99.29,7200.0
2006-03-30 13:50:00,99.28,99.38,99.22,99.37,3200.0,99.28,99.38,99.22,99.37,3200.0
2006-03-30 13:55:00,99.37,99.37,99.16,99.16,8300.0,99.37,99.37,99.16,99.16,8300.0
2006-03-30 14:00:00,99.18,99.4,99.18,99.4,3000.0,99.18,99.4,99.18,99.4,3000.0
2006-03-30 14:05:00,99.4,99.4,99.31,99.32,6200.0,99.4,99.4,99.31,99.32,6200.0
2006-03-30 14:10:00,99.29,99.41,99.28,99.41,8200.0,99.29,99.41,99.28,99.41,8200.0
2006-03-30 14:15:00,99.38,99.41,99.31,99.34,6800.0,99.38,99.41,99.31,99.34,6800.0
2006-03-30 14:20:00,99.33,99.37,99.29,99.31,7200.0,99.33,99.37,99.29,99.31,7200.0
2006-03-30 14:25:00,99.31,99.42,99.31,99.4,8800.0,99.31,99.42,99.31,99.4,8800.0
2006-03-30 14:30:00,99.4,99.4,99.33,99.34,4600.0,99.4,99.4,99.33,99.34,4600.0
2006-03-30 14:35:00,99.32,99.5,99.32,99.5,7700.0,99.32,99.5,99.32,99.5,7700.0
2006-03-30 14:40:00,99.5,99.54,99.48,99.54,8600.0,99.5,99.54,99.48,99.54,8600.0
2006-03-30 14:45:00,99.54,99.6,99.53,99.56,8100.0,99.54,99.6,99.53,99.56,8100.0
2006-03-30 14:50:00,99.56,99.59,99.51,99.56,8100.0,99.56,99.59,99.51,99.56,8100.0
2006-03-30 14:55:00,99.56,99.63,99.56,99.63,9100.0,99.56,99.63,99.56,99.63,9100.0
2006-03-30 15:00:00,99.61,99.64,99.6,99.6,10300.0,99.61,99.64,99.6,99.6,10300.0
2006-03-30 15:05:00,99.61,99.63,99.51,99.6,7800.0,99.61,99.63,99.51,99.6,7800.0
2006-03-30 15:10:00,99.6,99.66,99.55,99.62,9100.0,99.6,99.66,99.55,99.62,9100.0
2006-03-30 15:15:00,99.62,99.73,99.62,99.73,9400.0,99.62,99.73,99.62,99.73,9400.0
2006-03-30 15:20:00,99.73,99.85,99.7,99.78,11600.0,99.73,99.85,99.7,99.78,11600.0
2006-03-30 15:25:00,99.81,99.89,99.79,99.84,14200.0,99.81,99.89,99.79,99.84,14200.0
2006-03-30 15:30:00,99.84,99.84,99.69,99.7,6000.0,99.84,99.84,99.69,99.7,6000.0
2006-03-30 15:35:00,99.7,99.74,99.68,99.74,6200.0,99.7,99.74,99.68,99.74,6200.0
2006-03-30 15:40:00,99.74,99.74,99.6,99.62,5700.0,99.74,99.74,99.6,99.62,5700.0
2006-03-30 15:45:00,99.62,99.62,99.51,99.51,10500.0,99.62,99.62,99.51,99.51,10500.0
2006-03-30 15:50:00,99.5,99.52,99.47,99.48,25900.0,99.5,99.52,99.47,99.48,25900.0
2006-03-30 15:55:00,99.47,99.56,99.46,99.5,18200.0,99.47,99.56,99.46,99.5,18200.0
2006-03-31 09:30:00,99.62,99.88,99.62,99.73,4300.0,99.62,99.88,99.62,99.73,4300.0
2006-03-31 09:35:00,99.73,99.74,99.66,99.7,2600.0,99.73,99.74,99.66,99.7,2600.0
2006-03-31 09:40:00,99.7,99.94,99.68,99.9,5400.0,99.7,99.94,99.68,99.9,5400.0
2006-03-31 09:45:00,99.9,99.98,99.8,99.9,5400.0,99.9,99.98,99.8,99.9,5400.0
2006-03-31 09:50:00,99.91,100.0,99.86,99.99,21600.0,99.91,100.0,99.86,99.99,21600.0
2006-03-31 09:55:00,100.0,100.13,99.97,100.13,6300.0,100.0,100.13,99.97,100.13,6300.0
2006-03-31 10:00:00,100.07,100.07,99.97,100.0,8600.0,100.07,100.07,99.97,100.0,8600.0
2006-03-31 10:05:00,100.0,100.03,99.95,99.99,40600.0,100.0,100.03,99.95,99.99,40600.0
2006-03-31 10:10:00,99.99,100.05,99.98,100.0,12700.0,99.99,100.05,99.98,100.0,12700.0
2006-03-31 10:15:00,100.0,100.07,99.93,100.0,16500.0,100.0,100.07,99.93,100.0,16500.0
2006-03-31 10:20:00,100.0,100.0,99.9,99.96,12400.0,100.0,100.0,99.9,99.96,12400.0
2006-03-31 10:25:00,99.98,100.03,99.91,99.96,8200.0,99.98,100.03,99.91,99.96,8200.0
2006-03-31 10:30:00,99.94,99.96,99.91,99.92,7600.0,99.94,99.96,99.91,99.92,7600.0
2006-03-31 10:35:00,99.83,99.91,99.83,99.9,8500.0,99.83,99.91,99.83,99.9,8500.0
2006-03-31 10:40:00,99.91,99.92,99.91,99.92,2300.0,99.91,99.92,99.91,99.92,2300.0
2006-03-31 10:45:00,99.96,100.0,99.94,100.0,16800.0,99.96,100.0,99.94,100.0,16800.0
2006-03-31 10:50:00,99.99,99.99,99.88,99.91,7200.0,99.99,99.99,99.88,99.91,7200.0
2006-03-31 10:55:00,99.93,100.0,99.93,99.97,7900.0,99.93,100.0,99.93,99.97,7900.0
2006-03-31 11:00:00,99.97,100.0,99.89,100.0,7700.0,99.97,100.0,99.89,100.0,7700.0
2006-03-31 11:05:00,100.0,100.01,99.95,100.01,9200.0,100.0,100.01,99.95,100.01,9200.0
2006-03-31 11:10:00,100.0,100.2,100.0,100.2,7500.0,100.0,100.2,100.0,100.2,7500.0
2006-03-31 11:15:00,100.27,100.28,100.21,100.27,7400.0,100.27,100.28,100.21,100.27,7400.0
2006-03-31 11:20:00,100.29,100.36,100.28,100.36,6100.0,100.29,100.36,100.28,100.36,6100.0
2006-03-31 11:25:00,100.33,100.33,99.91,99.99,12400.0,100.33,100.33,99.91,99.99,12400.0
2006-03-31 11:30:00,99.98,100.01,99.92,100.01,13300.0,99.98,100.01,99.92,100.01,13300.0
2006-03-31 11:35:00,100.01,100.01,99.92,100.0,11100.0,100.01,100.01,99.92,100.0,11100.0
2006-03-31 11:40:00,100.0,100.01,99.92,100.0,10700.0,100.0,100.01,99.92,100.0,10700.0
2006-03-31 11:45:00,100.0,100.12,100.0,100.11,6100.0,100.0,100.12,100.0,100.11,6100.0
2006-03-31 11:50:00,100.11,100.11,100.01,100.02,5200.0,100.11,100.11,100.01,100.02,5200.0
2006-03-31 11:55:00,100.02,100.06,99.93,100.06,9700.0,100.02,100.06,99.93,100.06,9700.0
2006-03-31 12:00:00,100.06,100.06,99.96,100.0,11900.0,100.06,100.06,99.96,100.0,11900.0
2006-03-31 12:05:00,100.0,100.02,99.95,99.96,5700.0,100.0,100.02,99.95,99.96,5700.0
2006-03-31 12:10:00,99.98,100.0,99.98,100.0,4700.0,99.98,100.0,99.98,100.0,4700.0
2006-03-31 12:15:00,100.0,100.0,99.95,99.95,7600.0,100.0,100.0,99.95,99.95,7600.0
2006-03-31 12:20:00,99.96,100.05,99.96,100.05,5800.0,99.96,100.05,99.96,100.05,5800.0
2006-03-31 12:25:00,100.03,100.08,100.01,100.01,2500.0,100.03,100.08,100.01,100.01,2500.0
2006-03-31 12:30:00,100.05,100.09,100.05,100.08,4800.0,100.05,100.09,100.05,100.08,4800.0
2006-03-31 12:35:00,100.08,100.08,100.02,100.03,5700.0,100.08,100.08,100.02,100.03,5700.0
2006-03-31 12:40:00,100.03,100.03,100.01,100.03,10100.0,100.03,100.03,100.01,100.03,10100.0
2006-03-31 12:45:00,100.03,100.03,99.85,99.93,23200.0,100.03,100.03,99.85,99.93,23200.0
2006-03-31 12:50:00,99.85,99.97,99.84,99.97,6500.0,99.85,99.97,99.84,99.97,6500.0
2006-03-31 12:55:00,99.91,99.97,99.9,99.9,6400.0,99.91,99.97,99.9,99.9,6400.0
2006-03-31 13:00:00,99.91,99.91,99.9,99.91,2100.0,99.91,99.91,99.9,99.91,2100.0
2006-03-31 13:05:00,99.96,100.0,99.95,99.95,16500.0,99.96,100.0,99.95,99.95,16500.0
2006-03-31 13:10:00,99.96,100.0,99.95,99.95,5800.0,99.96,100.0,99.95,99.95,5800.0
2006-03-31 13:15:00,99.97,99.97,99.95,99.97,5400.0,99.97,99.97,99.95,99.97,5400.0
2006-03-31 13:20:00,99.97,99.97,99.94,99.96,2000.0,99.97,99.97,99.94,99.96,2000.0
2006-03-31 13:25:00,99.97,99.98,99.84,99.89,4800.0,99.97,99.98,99.84,99.89,4800.0
2006-03-31 13:30:00,99.85,99.93,99.81,99.84,6400.0,99.85,99.93,99.81,99.84,6400.0
2006-03-31 13:35:00,99.91,99.91,99.84,99.84,3500.0,99.91,99.91,99.84,99.84,3500.0
2006-03-31 13:40:00,99.88,99.92,99.87,99.9,9500.0,99.88,99.92,99.87,99.9,9500.0
2006-03-31 13:45:00,99.9,99.96,99.9,99.95,7400.0,99.9,99.96,99.9,99.95,7400.0
2006-03-31 13:50:00,99.94,99.96,99.94,99.96,5400.0,99.94,99.96,99.94,99.96,5400.0
2006-03-31 13:55:00,99.96,100.0,99.96,99.97,13900.0,99.96,100.0,99.96,99.97,13900.0
2006-03-31 14:00:00,99.97,100.0,99.88,99.88,4100.0,99.97,100.0,99.88,99.88,4100.0
2006-03-31 14:05:00,99.97,99.98,99.96,99.98,4800.0,99.97,99.98,99.96,99.98,4800.0
2006-03-31 14:10:00,99.97,99.99,99.97,99.97,6000.0,99.97,99.99,99.97,99.97,6000.0
2006-03-31 14:15:00,99.98,99.99,99.97,99.97,3300.0,99.98,99.99,99.97,99.97,3300.0
2006-03-31 14:20:00,99.97,100.0,99.97,99.99,9400.0,99.97,100.0,99.97,99.99,9400.0
2006-03-31 14:25:00,99.99,100.0,99.96,99.96,7400.0,99.99,100.0,99.96,99.96,7400.0
2006-03-31 14:30:00,99.99,100.0,99.96,99.97,10700.0,99.99,100.0,99.96,99.97,10700.0
2006-03-31 14:35:00,99.98,99.98,99.86,99.86,4500.0,99.98,99.98,99.86,99.86,4500.0
2006-03-31 14:40:00,99.86,99.9,99.82,99.88,13500.0,99.86,99.9,99.82,99.88,13500.0
2006-03-31 14:45:00,99.88,99.99,99.88,99.9,6500.0,99.88,99.99,99.88,99.9,6500.0
2006-03-31 14:50:00,99.97,100.1,99.96,100.05,28600.0,99.97,100.1,99.96,100.05,28600.0
2006-03-31 14:55:00,100.03,100.08,99.92,99.92,5600.0,100.03,100.08,99.92,99.92,5600.0
2006-03-31 15:00:00,99.87,99.98,99.75,99.96,17100.0,99.87,99.98,99.75,99.96,17100.0
2006-03-31 15:05:00,99.98,99.99,99.93,99.99,8000.0,99.98,99.99,99.93,99.99,8000.0
2006-03-31 15:10:00,99.96,100.0,99.96,99.99,6800.0,99.96,100.0,99.96,99.99,6800.0
2006-03-31 15:15:00,99.99,100.0,99.96,99.98,21000.0,99.99,100.0,99.96,99.98,21000.0
2006-03-31 15:20:00,99.99,99.99,99.91,99.95,8500.0,99.99,99.99,99.91,99.95,8500.0
2006-03-31 15:25:00,99.97,100.0,99.96,99.98,6900.0,99.97,100.0,99.96,99.98,6900.0
2006-03-31 15:30:00,99.97,99.99,99.86,99.86,6700.0,99.97,99.99,99.86,99.86,6700.0
2006-03-31 15:35:00,99.87,99.95,99.82,99.95,8100.0,99.87,99.95,99.82,99.95,8100.0
2006-03-31 15:40:00,99.91,99.96,99.85,99.85,4300.0,99.91,99.96,99.85,99.85,4300.0
2006-03-31 15:45:00,99.85,99.92,99.84,99.88,10900.0,99.85,99.92,99.84,99.88,10900.0
2006-03-31 15:50:00,99.85,99.91,99.76,99.77,11800.0,99.85,99.91,99.76,99.77,11800.0
2006-03-31 15:55:00,99.85,99.87,99.75,99.79,18900.0,99.85,99.87,99.75,99.79,18900.0
2006-04-03 09:30:00,99.74,99.74,99.6,99.6,13500.0,99.74,99.74,99.6,99.6,13500.0
2006-04-03 09:35:00,99.6,99.7,99.55,99.55,3700.0,99.6,99.7,99.55,99.55,3700.0
2006-04-03 09:40:00,99.56,99.57,99.2,99.25,7700.0,99.56,99.57,99.2,99.25,7700.0
2006-04-03 09:45:00,99.25,99.25,99.0,99.02,6800.0,99.25,99.25,99.0,99.02,6800.0
2006-04-03 09:50:00,99.02,99.02,98.86,98.86,3600.0,99.02,99.02,98.86,98.86,3600.0
2006-04-03 09:55:00,98.94,99.16,98.94,99.05,4000.0,98.94,99.16,98.94,99.05,4000.0
2006-04-03 10:00:00,99.05,99.1,98.9,99.08,12900.0,99.05,99.1,98.9,99.08,12900.0
2006-04-03 10:05:00,99.03,99.29,98.83,98.86,10400.0,99.03,99.29,98.83,98.86,10400.0
2006-04-03 10:10:00,98.86,98.95,98.77,98.77,4800.0,98.86,98.95,98.77,98.77,4800.0
2006-04-03 10:15:00,98.76,98.87,98.75,98.85,4600.0,98.76,98.87,98.75,98.85,4600.0
2006-04-03 10:20:00,98.87,98.94,98.85,98.94,5700.0,98.87,98.94,98.85,98.94,5700.0
2006-04-03 10:25:00,98.94,99.14,98.94,99.13,1600.0,98.94,99.14,98.94,99.13,1600.0
2006-04-03 10:30:00,99.05,99.42,99.05,99.3,3100.0,99.05,99.42,99.05,99.3,3100.0
2006-04-03 10:35:00,99.38,99.38,99.27,99.33,6700.0,99.38,99.38,99.27,99.33,6700.0
2006-04-03 10:40:00,99.28,99.39,99.28,99.39,3100.0,99.28,99.39,99.28,99.39,3100.0
2006-04-03 10:45:00,99.4,99.47,99.4,99.45,1800.0,99.4,99.47,99.4,99.45,1800.0
2006-04-03 10:50:00,99.43,99.43,99.28,99.32,5700.0,99.43,99.43,99.28,99.32,5700.0
2006-04-03 10:55:00,99.32,99.32,99.24,99.26,3700.0,99.32,99.32,99.24,99.26,3700.0
2006-04-03 11:00:00,99.27,99.39,99.27,99.39,1500.0,99.27,99.39,99.27,99.39,1500.0
2006-04-03 11:05:00,99.37,99.43,99.34,99.43,3700.0,99.37,99.43,99.34,99.43,3700.0
2006-04-03 11:10:00,99.43,99.46,99.42,99.43,5100.0,99.43,99.46,99.42,99.43,5100.0
2006-04-03 11:15:00,99.49,99.55,99.41,99.41,6700.0,99.49,99.55,99.41,99.41,6700.0
2006-04-03 11:20:00,99.42,99.42,99.4,99.42,2900.0,99.42,99.42,99.4,99.42,2900.0
2006-04-03 11:25:00,99.45,99.66,99.45,99.66,3300.0,99.45,99.66,99.45,99.66,3300.0
2006-04-03 11:30:00,99.63,99.63,99.61,99.62,2800.0,99.63,99.63,99.61,99.62,2800.0
2006-04-03 11:35:00,99.63,99.7,99.63,99.7,3500.0,99.63,99.7,99.63,99.7,3500.0
2006-04-03 11:40:00,99.69,99.72,99.68,99.72,3900.0,99.69,99.72,99.68,99.72,3900.0
2006-04-03 11:45:00,99.72,99.85,99.72,99.81,3900.0,99.72,99.85,99.72,99.81,3900.0
2006-04-03 11:50:00,99.75,99.81,99.73,99.81,3000.0,99.75,99.81,99.73,99.81,3000.0
2006-04-03 11:55:00,99.81,99.81,99.74,99.75,2600.0,99.81,99.81,99.74,99.75,2600.0
2006-04-03 12:00:00,99.74,99.83,99.74,99.82,10200.0,99.74,99.83,99.74,99.82,10200.0
2006-04-03 12:05:00,99.81,99.81,99.72,99.72,18900.0,99.81,99.81,99.72,99.72,18900.0
2006-04-03 12:10:00,99.79,99.8,99.62,99.74,24200.0,99.79,99.8,99.62,99.74,24200.0
2006-04-03 12:15:00,99.74,99.75,99.74,99.75,4000.0,99.74,99.75,99.74,99.75,4000.0
2006-04-03 12:20:00,99.72,99.72,99.68,99.68,11600.0,99.72,99.72,99.68,99.68,11600.0
2006-04-03 12:25:00,99.67,99.68,99.66,99.67,8100.0,99.67,99.68,99.66,99.67,8100.0
2006-04-03 12:30:00,99.67,99.71,99.67,99.7,10900.0,99.67,99.71,99.67,99.7,10900.0
2006-04-03 12:35:00,99.7,99.7,99.63,99.65,5200.0,99.7,99.7,99.63,99.65,5200.0
2006-04-03 12:40:00,99.65,99.65,99.55,99.56,4000.0,99.65,99.65,99.55,99.56,4000.0
2006-04-03 12:45:00,99.58,99.58,99.51,99.51,2300.0,99.58,99.58,99.51,99.51,2300.0
2006-04-03 12:50:00,99.52,99.63,99.52,99.62,4600.0,99.52,99.63,99.52,99.62,4600.0
2006-04-03 12:55:00,99.65,99.7,99.64,99.68,4500.0,99.65,99.7,99.64,99.68,4500.0
2006-04-03 13:00:00,99.69,99.71,99.66,99.66,2500.0,99.69,99.71,99.66,99.66,2500.0
2006-04-03 13:05:00,99.66,99.72,99.61,99.61,3400.0,99.66,99.72,99.61,99.61,3400.0
2006-04-03 13:10:00,99.59,99.69,99.59,99.63,2600.0,99.59,99.69,99.59,99.63,2600.0
2006-04-03 13:15:00,99.64,99.69,99.61,99.67,1100.0,99.64,99.69,99.61,99.67,1100.0
2006-04-03 13:20:00,99.59,99.69,99.59,99.67,8400.0,99.59,99.69,99.59,99.67,8400.0
2006-04-03 13:25:00,99.67,99.72,99.66,99.71,4100.0,99.67,99.72,99.66,99.71,4100.0
2006-04-03 13:30:00,99.69,99.71,99.68,99.71,4300.0,99.69,99.71,99.68,99.71,4300.0
2006-04-03 13:35:00,99.7,99.7,99.62,99.65,3800.0,99.7,99.7,99.62,99.65,3800.0
2006-04-03 13:40:00,99.67,99.67,99.65,99.65,2400.0,99.67,99.67,99.65,99.65,2400.0
2006-04-03 13:45:00,99.64,99.7,99.64,99.67,2400.0,99.64,99.7,99.64,99.67,2400.0
2006-04-03 13:50:00,99.7,99.78,99.62,99.78,16300.0,99.7,99.78,99.62,99.78,16300.0
2006-04-03 13:55:00,99.78,99.78,99.72,99.72,1900.0,99.78,99.78,99.72,99.72,1900.0
2006-04-03 14:00:00,99.67,99.68,99.6,99.68,4500.0,99.67,99.68,99.6,99.68,4500.0
2006-04-03 14:05:00,99.68,99.77,99.67,99.77,8100.0,99.68,99.77,99.67,99.77,8100.0
2006-04-03 14:10:00,99.76,99.79,99.66,99.66,16900.0,99.76,99.79,99.66,99.66,16900.0
2006-04-03 14:15:00,99.64,99.66,99.6,99.6,3600.0,99.64,99.66,99.6,99.6,3600.0
2006-04-03 14:20:00,99.62,99.63,99.41,99.56,15500.0,99.62,99.63,99.41,99.56,15500.0
2006-04-03 14:25:00,99.57,99.57,99.45,99.54,6000.0,99.57,99.57,99.45,99.54,6000.0
2006-04-03 14:30:00,99.49,99.51,99.49,99.51,6900.0,99.49,99.51,99.49,99.51,6900.0
2006-04-03 14:35:00,99.54,99.55,99.48,99.48,5700.0,99.54,99.55,99.48,99.48,5700.0
2006-04-03 14:40:00,99.45,99.48,99.43,99.48,7000.0,99.45,99.48,99.43,99.48,7000.0
2006-04-03 14:45:00,99.47,99.53,99.47,99.47,5300.0,99.47,99.53,99.47,99.47,5300.0
2006-04-03 14:50:00,99.47,99.48,99.44,99.48,7600.0,99.47,99.48,99.44,99.48,7600.0
2006-04-03 14:55:00,99.48,99.51,99.46,99.48,5400.0,99.48,99.51,99.46,99.48,5400.0
2006-04-03 15:00:00,99.49,99.54,99.47,99.52,3300.0,99.49,99.54,99.47,99.52,3300.0
2006-04-03 15:05:00,99.52,99.62,99.52,99.62,3900.0,99.52,99.62,99.52,99.62,3900.0
2006-04-03 15:10:00,99.62,99.69,99.61,99.69,4700.0,99.62,99.69,99.61,99.69,4700.0
2006-04-03 15:15:00,99.69,99.69,99.62,99.62,5100.0,99.69,99.69,99.62,99.62,5100.0
2006-04-03 15:20:00,99.62,99.62,99.54,99.54,4000.0,99.62,99.62,99.54,99.54,4000.0
2006-04-03 15:25:00,99.54,99.55,99.52,99.54,2700.0,99.54,99.55,99.52,99.54,2700.0
2006-04-03 15:30:00,99.54,99.64,99.54,99.61,3300.0,99.54,99.64,99.54,99.61,3300.0
2006-04-03 15:35:00,99.61,99.61,99.5,99.54,13200.0,99.61,99.61,99.5,99.54,13200.0
2006-04-03 15:40:00,99.54,99.54,99.48,99.5,10600.0,99.54,99.54,99.48,99.5,10600.0
2006-04-03 15:45:00,99.48,99.51,99.34,99.51,14100.0,99.48,99.51,99.34,99.51,14100.0
2006-04-03 15:50:00,99.45,99.51,99.41,99.5,8400.0,99.45,99.51,99.41,99.5,8400.0
2006-04-03 15:55:00,99.5,99.52,99.46,99.5,16400.0,99.5,99.52,99.46,99.5,16400.0
2006-04-04 09:30:00,99.5,99.94,99.5,99.7,5800.0,99.5,99.94,99.5,99.7,5800.0
2006-04-04 09:35:00,99.9,99.91,99.64,99.65,5200.0,99.9,99.91,99.64,99.65,5200.0
2006-04-04 09:40:00,99.65,99.69,99.58,99.62,4200.0,99.65,99.69,99.58,99.62,4200.0
2006-04-04 09:45:00,99.59,99.7,99.59,99.7,8900.0,99.59,99.7,99.59,99.7,8900.0
2006-04-04 09:50:00,99.82,99.88,99.67,99.67,6200.0,99.82,99.88,99.67,99.67,6200.0
2006-04-04 09:55:00,99.7,99.84,99.66,99.67,5800.0,99.7,99.84,99.66,99.67,5800.0
2006-04-04 10:00:00,99.68,99.86,99.68,99.82,6200.0,99.68,99.86,99.68,99.82,6200.0
2006-04-04 10:05:00,99.88,99.89,99.72,99.72,3200.0,99.88,99.89,99.72,99.72,3200.0
2006-04-04 10:10:00,99.74,99.76,99.73,99.74,3700.0,99.74,99.76,99.73,99.74,3700.0
2006-04-04 10:15:00,99.73,99.94,99.73,99.93,3200.0,99.73,99.94,99.73,99.93,3200.0
2006-04-04 10:20:00,99.92,99.92,99.6,99.65,10400.0,99.92,99.92,99.6,99.65,10400.0
2006-04-04 10:25:00,99.62,99.82,99.62,99.82,7100.0,99.62,99.82,99.62,99.82,7100.0
2006-04-04 10:30:00,99.82,99.86,99.82,99.86,7800.0,99.82,99.86,99.82,99.86,7800.0
2006-04-04 10:35:00,99.85,99.86,99.76,99.76,8600.0,99.85,99.86,99.76,99.76,8600.0
2006-04-04 10:40:00,99.75,99.75,99.46,99.54,31500.0,99.75,99.75,99.46,99.54,31500.0
2006-04-04 10:45:00,99.52,99.59,99.48,99.5,6600.0,99.52,99.59,99.48,99.5,6600.0
2006-04-04 10:50:00,99.52,99.59,99.52,99.59,3200.0,99.52,99.59,99.52,99.59,3200.0
2006-04-04 10:55:00,99.6,99.62,99.58,99.59,4400.0,99.6,99.62,99.58,99.59,4400.0
2006-04-04 11:00:00,99.54,99.64,99.54,99.62,7600.0,99.54,99.64,99.54,99.62,7600.0
2006-04-04 11:05:00,99.58,99.58,99.53,99.53,2900.0,99.58,99.58,99.53,99.53,2900.0
2006-04-04 11:10:00,99.53,99.58,99.5,99.58,8100.0,99.53,99.58,99.5,99.58,8100.0
2006-04-04 11:15:00,99.58,99.66,99.58,99.65,4100.0,99.58,99.66,99.58,99.65,4100.0
2006-04-04 11:20:00,99.65,99.68,99.65,99.68,6500.0,99.65,99.68,99.65,99.68,6500.0
2006-04-04 11:25:00,99.7,99.8,99.7,99.76,13800.0,99.7,99.8,99.7,99.76,13800.0
2006-04-04 11:30:00,99.75,99.75,99.71,99.72,6000.0,99.75,99.75,99.71,99.72,6000.0
2006-04-04 11:35:00,99.7,99.99,99.7,99.99,11900.0,99.7,99.99,99.7,99.99,11900.0
2006-04-04 11:40:00,99.91,99.99,99.91,99.94,8800.0,99.91,99.99,99.91,99.94,8800.0
2006-04-04 11:45:00,99.94,100.08,99.94,99.97,18800.0,99.94,100.08,99.94,99.97,18800.0
2006-04-04 11:50:00,99.97,99.99,99.94,99.96,7900.0,99.97,99.99,99.94,99.96,7900.0
2006-04-04 11:55:00,99.95,100.05,99.94,100.0,28300.0,99.95,100.05,99.94,100.0,28300.0
2006-04-04 12:00:00,100.0,100.0,99.78,99.86,5300.0,100.0,100.0,99.78,99.86,5300.0
2006-04-04 12:05:00,99.9,100.07,99.9,100.05,8700.0,99.9,100.07,99.9,100.05,8700.0
2006-04-04 12:10:00,100.05,100.13,100.05,100.07,4300.0,100.05,100.13,100.05,100.07,4300.0
2006-04-04 12:15:00,100.09,100.15,100.07,100.1,6900.0,100.09,100.15,100.07,100.1,6900.0
2006-04-04 12:20:00,100.09,100.21,100.07,100.12,10500.0,100.09,100.21,100.07,100.12,10500.0
2006-04-04 12:25:00,100.11,100.11,100.09,100.1,2600.0,100.11,100.11,100.09,100.1,2600.0
2006-04-04 12:30:00,100.08,100.09,100.07,100.07,2200.0,100.08,100.09,100.07,100.07,2200.0
2006-04-04 12:35:00,100.07,100.07,100.0,100.02,14800.0,100.07,100.07,100.0,100.02,14800.0
2006-04-04 12:40:00,100.01,100.03,100.0,100.0,4200.0,100.01,100.03,100.0,100.0,4200.0
2006-04-04 12:45:00,100.0,100.0,99.93,100.0,900.0,100.0,100.0,99.93,100.0,900.0
2006-04-04 12:50:00,100.0,100.08,100.0,100.08,3500.0,100.0,100.08,100.0,100.08,3500.0
2006-04-04 12:55:00,100.1,100.19,100.1,100.19,5000.0,100.1,100.19,100.1,100.19,5000.0
2006-04-04 13:00:00,100.19,100.31,100.19,100.31,3100.0,100.19,100.31,100.19,100.31,3100.0
2006-04-04 13:05:00,100.31,100.36,100.31,100.36,3200.0,100.31,100.36,100.31,100.36,3200.0
2006-04-04 13:10:00,100.36,100.42,100.33,100.39,15700.0,100.36,100.42,100.33,100.39,15700.0
2006-04-04 13:15:00,100.41,100.41,100.2,100.25,19300.0,100.41,100.41,100.2,100.25,19300.0
2006-04-04 13:20:00,100.26,100.31,100.21,100.31,7200.0,100.26,100.31,100.21,100.31,7200.0
2006-04-04 13:25:00,100.3,100.3,100.26,100.27,1500.0,100.3,100.3,100.26,100.27,1500.0
2006-04-04 13:30:00,100.27,100.3,100.25,100.27,4700.0,100.27,100.3,100.25,100.27,4700.0
2006-04-04 13:35:00,100.25,100.28,100.25,100.26,2000.0,100.25,100.28,100.25,100.26,2000.0
2006-04-04 13:40:00,100.26,100.26,100.16,100.17,2500.0,100.26,100.26,100.16,100.17,2500.0
2006-04-04 13:45:00,100.19,100.2,100.17,100.2,3600.0,100.19,100.2,100.17,100.2,3600.0
2006-04-04 13:50:00,100.16,100.34,100.16,100.34,4400.0,100.16,100.34,100.16,100.34,4400.0
2006-04-04 13:55:00,100.35,100.4,100.35,100.4,2100.0,100.35,100.4,100.35,100.4,2100.0
2006-04-04 14:00:00,100.4,100.4,100.35,100.35,2400.0,100.4,100.4,100.35,100.35,2400.0
2006-04-04 14:05:00,100.36,100.4,100.32,100.4,5900.0,100.36,100.4,100.32,100.4,5900.0
2006-04-04 14:10:00,100.41,100.48,100.41,100.48,9300.0,100.41,100.48,100.41,100.48,9300.0
2006-04-04 14:15:00,100.47,100.57,100.44,100.54,3700.0,100.47,100.57,100.44,100.54,3700.0
2006-04-04 14:20:00,100.57,100.67,100.57,100.64,6400.0,100.57,100.67,100.57,100.64,6400.0
2006-04-04 14:25:00,100.65,100.66,100.65,100.66,5200.0,100.65,100.66,100.65,100.66,5200.0
2006-04-04 14:30:00,100.66,100.66,100.6,100.6,7500.0,100.66,100.66,100.6,100.6,7500.0
2006-04-04 14:35:00,100.6,100.61,100.42,100.48,2800.0,100.6,100.61,100.42,100.48,2800.0
2006-04-04 14:40:00,100.49,100.6,100.49,100.57,5400.0,100.49,100.6,100.49,100.57,5400.0
2006-04-04 14:45:00,100.53,100.55,100.51,100.54,6900.0,100.53,100.55,100.51,100.54,6900.0
2006-04-04 14:50:00,100.54,100.63,100.54,100.61,8100.0,100.54,100.63,100.54,100.61,8100.0
2006-04-04 14:55:00,100.61,100.61,100.5,100.51,5600.0,100.61,100.61,100.5,100.51,5600.0
2006-04-04 15:00:00,100.51,100.51,100.43,100.44,11700.0,100.51,100.51,100.43,100.44,11700.0
2006-04-04 15:05:00,100.45,100.48,100.38,100.4,7800.0,100.45,100.48,100.38,100.4,7800.0
2006-04-04 15:10:00,100.38,100.4,100.29,100.38,7200.0,100.38,100.4,100.29,100.38,7200.0
2006-04-04 15:15:00,100.38,100.43,100.37,100.43,5300.0,100.38,100.43,100.37,100.43,5300.0
2006-04-04 15:20:00,100.42,100.44,100.4,100.4,7200.0,100.42,100.44,100.4,100.4,7200.0
2006-04-04 15:25:00,100.39,100.39,100.21,100.22,17400.0,100.39,100.39,100.21,100.22,17400.0
2006-04-04 15:30:00,100.22,100.24,99.88,99.9,33300.0,100.22,100.24,99.88,99.9,33300.0
2006-04-04 15:35:00,99.95,100.03,99.88,99.89,42000.0,99.95,100.03,99.88,99.89,42000.0
2006-04-04 15:40:00,99.87,99.88,99.59,99.6,48900.0,99.87,99.88,99.59,99.6,48900.0
2006-04-04 15:45:00,99.6,99.67,99.59,99.64,21200.0,99.6,99.67,99.59,99.64,21200.0
2006-04-04 15:50:00,99.64,99.82,99.64,99.75,17100.0,99.64,99.82,99.64,99.75,17100.0
2006-04-04 15:55:00,99.75,99.88,99.75,99.84,18000.0,99.75,99.88,99.75,99.84,18000.0
2006-04-05 09:30:00,99.88,100.15,99.88,100.05,2500.0,99.88,100.15,99.88,100.05,2500.0
2006-04-05 09:35:00,99.95,100.02,99.93,100.02,1900.0,99.95,100.02,99.93,100.02,1900.0
2006-04-05 09:40:00,100.02,100.05,99.91,99.97,1900.0,100.02,100.05,99.91,99.97,1900.0
2006-04-05 09:45:00,99.92,100.08,99.92,100.08,1200.0,99.92,100.08,99.92,100.08,1200.0
2006-04-05 09:50:00,100.15,100.15,100.08,100.15,1700.0,100.15,100.15,100.08,100.15,1700.0
2006-04-05 09:55:00,100.14,100.23,100.13,100.23,3400.0,100.14,100.23,100.13,100.23,3400.0
2006-04-05 10:00:00,100.22,100.47,100.22,100.47,3700.0,100.22,100.47,100.22,100.47,3700.0
2006-04-05 10:05:00,100.46,100.5,100.38,100.38,2700.0,100.46,100.5,100.38,100.38,2700.0
2006-04-05 10:10:00,100.3,100.37,100.26,100.32,2600.0,100.3,100.37,100.26,100.32,2600.0
2006-04-05 10:15:00,100.34,100.34,100.27,100.27,2000.0,100.34,100.34,100.27,100.27,2000.0
2006-04-05 10:20:00,100.28,100.3,100.25,100.25,5800.0,100.28,100.3,100.25,100.25,5800.0
2006-04-05 10:25:00,100.25,100.37,100.25,100.34,6400.0,100.25,100.37,100.25,100.34,6400.0
2006-04-05 10:30:00,100.33,100.38,100.18,100.23,8600.0,100.33,100.38,100.18,100.23,8600.0
2006-04-05 10:35:00,100.23,100.4,100.22,100.4,5200.0,100.23,100.4,100.22,100.4,5200.0
2006-04-05 10:40:00,100.39,100.4,100.35,100.4,4400.0,100.39,100.4,100.35,100.4,4400.0
2006-04-05 10:45:00,100.4,100.46,100.36,100.36,4100.0,100.4,100.46,100.36,100.36,4100.0
2006-04-05 10:50:00,100.41,100.41,100.05,100.15,6800.0,100.41,100.41,100.05,100.15,6800.0
2006-04-05 10:55:00,100.15,100.3,100.15,100.26,6300.0,100.15,100.3,100.15,100.26,6300.0
2006-04-05 11:00:00,100.26,100.43,100.22,100.43,4900.0,100.26,100.43,100.22,100.43,4900.0
2006-04-05 11:05:00,100.44,100.44,100.33,100.34,4600.0,100.44,100.44,100.33,100.34,4600.0
2006-04-05 11:10:00,100.34,100.43,100.27,100.43,4700.0,100.34,100.43,100.27,100.43,4700.0
2006-04-05 11:15:00,100.43,100.52,100.43,100.52,3400.0,100.43,100.52,100.43,100.52,3400.0
2006-04-05 11:20:00,100.56,100.57,100.53,100.54,3300.0,100.56,100.57,100.53,100.54,3300.0
2006-04-05 11:25:00,100.55,100.6,100.54,100.54,500.0,100.55,100.6,100.54,100.54,500.0
2006-04-05 11:30:00,100.53,100.55,100.42,100.46,9100.0,100.53,100.55,100.42,100.46,9100.0
2006-04-05 11:35:00,100.5,100.51,100.46,100.49,6500.0,100.5,100.51,100.46,100.49,6500.0
2006-04-05 11:40:00,100.5,100.51,100.45,100.45,3100.0,100.5,100.51,100.45,100.45,3100.0
2006-04-05 11:45:00,100.43,100.53,100.39,100.53,3000.0,100.43,100.53,100.39,100.53,3000.0
2006-04-05 11:50:00,100.51,100.54,100.51,100.52,1400.0,100.51,100.54,100.51,100.52,1400.0
2006-04-05 11:55:00,100.55,100.58,100.54,100.55,2000.0,100.55,100.58,100.54,100.55,2000.0
2006-04-05 12:00:00,100.55,100.59,100.52,100.59,3100.0,100.55,100.59,100.52,100.59,3100.0
2006-04-05 12:05:00,100.57,100.59,100.54,100.55,3200.0,100.57,100.59,100.54,100.55,3200.0
2006-04-05 12:10:00,100.56,100.64,100.49,100.62,6800.0,100.56,100.64,100.49,100.62,6800.0
2006-04-05 12:15:00,100.62,100.63,100.61,100.62,2900.0,100.62,100.63,100.61,100.62,2900.0
2006-04-05 12:20:00,100.62,100.68,100.6,100.68,2900.0,100.62,100.68,100.6,100.68,2900.0
2006-04-05 12:25:00,100.68,100.68,100.62,100.62,2200.0,100.68,100.68,100.62,100.62,2200.0
2006-04-05 12:30:00,100.63,100.66,100.62,100.62,4500.0,100.63,100.66,100.62,100.62,4500.0
2006-04-05 12:35:00,100.63,100.67,100.62,100.67,3600.0,100.63,100.67,100.62,100.67,3600.0
2006-04-05 12:40:00,100.67,100.79,100.65,100.79,8300.0,100.67,100.79,100.65,100.79,8300.0
2006-04-05 12:45:00,100.77,100.77,100.72,100.77,2700.0,100.77,100.77,100.72,100.77,2700.0
2006-04-05 12:50:00,100.75,100.83,100.7,100.77,16800.0,100.75,100.83,100.7,100.77,16800.0
2006-04-05 12:55:00,100.8,100.89,100.78,100.86,7600.0,100.8,100.89,100.78,100.86,7600.0
2006-04-05 13:00:00,100.86,101.1,100.86,101.04,17200.0,100.86,101.1,100.86,101.04,17200.0
2006-04-05 13:05:00,101.05,101.05,100.83,100.85,6000.0,101.05,101.05,100.83,100.85,6000.0
2006-04-05 13:10:00,100.84,100.93,100.84,100.93,4700.0,100.84,100.93,100.84,100.93,4700.0
2006-04-05 13:15:00,100.94,100.96,100.89,100.9,6800.0,100.94,100.96,100.89,100.9,6800.0
2006-04-05 13:20:00,100.9,100.99,100.9,100.9,6000.0,100.9,100.99,100.9,100.9,6000.0
2006-04-05 13:25:00,100.87,100.9,100.86,100.9,2400.0,100.87,100.9,100.86,100.9,2400.0
2006-04-05 13:30:00,100.86,100.86,100.73,100.76,5300.0,100.86,100.86,100.73,100.76,5300.0
2006-04-05 13:35:00,100.77,100.81,100.72,100.77,8200.0,100.77,100.81,100.72,100.77,8200.0
2006-04-05 13:40:00,100.77,100.78,100.73,100.73,8700.0,100.77,100.78,100.73,100.73,8700.0
2006-04-05 13:45:00,100.74,100.78,100.69,100.78,8800.0,100.74,100.78,100.69,100.78,8800.0
2006-04-05 13:50:00,100.77,100.93,100.76,100.87,7000.0,100.77,100.93,100.76,100.87,7000.0
2006-04-05 13:55:00,100.9,100.9,100.88,100.88,1700.0,100.9,100.9,100.88,100.88,1700.0
2006-04-05 14:00:00,100.89,100.99,100.88,100.95,9400.0,100.89,100.99,100.88,100.95,9400.0
2006-04-05 14:05:00,100.89,101.07,100.89,101.07,6300.0,100.89,101.07,100.89,101.07,6300.0
2006-04-05 14:10:00,101.06,101.06,100.83,100.85,5200.0,101.06,101.06,100.83,100.85,5200.0
2006-04-05 14:15:00,100.9,100.99,100.9,100.99,7900.0,100.9,100.99,100.9,100.99,7900.0
2006-04-05 14:20:00,101.02,101.02,100.94,100.94,2500.0,101.02,101.02,100.94,100.94,2500.0
2006-04-05 14:25:00,100.97,101.02,100.97,100.99,6300.0,100.97,101.02,100.97,100.99,6300.0
2006-04-05 14:30:00,101.0,101.02,100.94,100.94,6800.0,101.0,101.02,100.94,100.94,6800.0
2006-04-05 14:35:00,100.95,100.96,100.92,100.92,6600.0,100.95,100.96,100.92,100.92,6600.0
2006-04-05 14:40:00,100.91,101.02,100.9,101.02,5600.0,100.91,101.02,100.9,101.02,5600.0
2006-04-05 14:45:00,101.0,101.06,100.97,101.06,4500.0,101.0,101.06,100.97,101.06,4500.0
2006-04-05 14:50:00,101.05,101.08,101.0,101.08,7200.0,101.05,101.08,101.0,101.08,7200.0
2006-04-05 14:55:00,101.03,101.05,100.93,101.05,5800.0,101.03,101.05,100.93,101.05,5800.0
2006-04-05 15:00:00,101.05,101.12,101.03,101.12,24500.0,101.05,101.12,101.03,101.12,24500.0
2006-04-05 15:05:00,101.11,101.12,101.08,101.09,23000.0,101.11,101.12,101.08,101.09,23000.0
2006-04-05 15:10:00,101.08,101.09,101.05,101.05,17700.0,101.08,101.09,101.05,101.05,17700.0
2006-04-05 15:15:00,101.05,101.2,100.98,101.17,17900.0,101.05,101.2,100.98,101.17,17900.0
2006-04-05 15:20:00,101.16,101.19,101.14,101.14,11000.0,101.16,101.19,101.14,101.14,11000.0
2006-04-05 15:25:00,101.13,101.14,101.02,101.02,6600.0,101.13,101.14,101.02,101.02,6600.0
2006-04-05 15:30:00,101.04,101.13,101.04,101.11,10100.0,101.04,101.13,101.04,101.11,10100.0
2006-04-05 15:35:00,101.11,101.21,101.1,101.16,10900.0,101.11,101.21,101.1,101.16,10900.0
2006-04-05 15:40:00,101.17,101.17,101.07,101.09,7100.0,101.17,101.17,101.07,101.09,7100.0
2006-04-05 15:45:00,101.09,101.16,101.08,101.09,17300.0,101.09,101.16,101.08,101.09,17300.0
2006-04-05 15:50:00,101.09,101.12,101.08,101.08,12000.0,101.09,101.12,101.08,101.08,12000.0
2006-04-05 15:55:00,101.09,101.09,101.01,101.07,14000.0,101.09,101.09,101.01,101.07,14000.0
2006-04-06 09:30:00,100.81,100.81,100.35,100.36,10000.0,100.81,100.81,100.35,100.36,10000.0
2006-04-06 09:35:00,100.42,100.43,100.1,100.3,10100.0,100.42,100.43,100.1,100.3,10100.0
2006-04-06 09:40:00,100.3,100.44,100.3,100.43,12100.0,100.3,100.44,100.3,100.43,12100.0
2006-04-06 09:45:00,100.42,100.45,100.2,100.3,14300.0,100.42,100.45,100.2,100.3,14300.0
2006-04-06 09:50:00,100.32,100.44,100.19,100.27,20000.0,100.32,100.44,100.19,100.27,20000.0
2006-04-06 09:55:00,100.27,100.32,100.2,100.21,18500.0,100.27,100.32,100.2,100.21,18500.0
2006-04-06 10:00:00,100.19,100.21,100.06,100.14,12400.0,100.19,100.21,100.06,100.14,12400.0
2006-04-06 10:05:00,100.08,100.08,99.65,99.73,12700.0,100.08,100.08,99.65,99.73,12700.0
2006-04-06 10:10:00,99.76,100.09,99.76,100.09,17100.0,99.76,100.09,99.76,100.09,17100.0
2006-04-06 10:15:00,100.09,100.16,100.06,100.07,9000.0,100.09,100.16,100.06,100.07,9000.0
2006-04-06 10:20:00,100.11,100.11,99.92,99.92,12600.0,100.11,100.11,99.92,99.92,12600.0
2006-04-06 10:25:00,99.95,100.05,99.92,100.05,9700.0,99.95,100.05,99.92,100.05,9700.0
2006-04-06 10:30:00,100.03,100.16,100.0,100.02,18800.0,100.03,100.16,100.0,100.02,18800.0
2006-04-06 10:35:00,100.02,100.28,100.0,100.28,20400.0,100.02,100.28,100.0,100.28,20400.0
2006-04-06 10:40:00,100.27,100.4,100.27,100.29,30700.0,100.27,100.4,100.27,100.29,30700.0
2006-04-06 10:45:00,100.28,100.28,100.19,100.28,5100.0,100.28,100.28,100.19,100.28,5100.0
2006-04-06 10:50:00,100.28,100.31,100.23,100.29,4700.0,100.28,100.31,100.23,100.29,4700.0
2006-04-06 10:55:00,100.23,100.35,100.23,100.35,5700.0,100.23,100.35,100.23,100.35,5700.0
2006-04-06 11:00:00,100.35,100.35,100.25,100.29,4800.0,100.35,100.35,100.25,100.29,4800.0
2006-04-06 11:05:00,100.29,100.4,100.27,100.4,7200.0,100.29,100.4,100.27,100.4,7200.0
2006-04-06 11:10:00,100.4,100.66,100.4,100.55,6600.0,100.4,100.66,100.4,100.55,6600.0
2006-04-06 11:15:00,100.5,100.51,100.4,100.51,9400.0,100.5,100.51,100.4,100.51,9400.0
2006-04-06 11:20:00,100.54,100.54,100.4,100.44,6400.0,100.54,100.54,100.4,100.44,6400.0
2006-04-06 11:25:00,100.41,100.41,100.3,100.33,8000.0,100.41,100.41,100.3,100.33,8000.0
2006-04-06 11:30:00,100.34,100.39,100.29,100.32,4900.0,100.34,100.39,100.29,100.32,4900.0
2006-04-06 11:35:00,100.32,100.43,100.28,100.43,3700.0,100.32,100.43,100.28,100.43,3700.0
2006-04-06 11:40:00,100.47,100.58,100.47,100.49,7600.0,100.47,100.58,100.47,100.49,7600.0
2006-04-06 11:45:00,100.49,100.67,100.48,100.65,4000.0,100.49,100.67,100.48,100.65,4000.0
2006-04-06 11:50:00,100.61,100.61,100.45,100.53,10300.0,100.61,100.61,100.45,100.53,10300.0
2006-04-06 11:55:00,100.54,100.55,100.45,100.45,5100.0,100.54,100.55,100.45,100.45,5100.0
2006-04-06 12:00:00,100.46,100.49,100.4,100.41,13100.0,100.46,100.49,100.4,100.41,13100.0
2006-04-06 12:05:00,100.41,100.41,100.34,100.38,5800.0,100.41,100.41,100.34,100.38,5800.0
2006-04-06 12:10:00,100.4,100.57,100.4,100.54,5100.0,100.4,100.57,100.4,100.54,5100.0
2006-04-06 12:15:00,100.53,100.62,100.53,100.55,6300.0,100.53,100.62,100.53,100.55,6300.0
2006-04-06 12:20:00,100.53,100.59,100.53,100.57,5600.0,100.53,100.59,100.53,100.57,5600.0
2006-04-06 12:25:00,100.58,100.61,100.56,100.57,6800.0,100.58,100.61,100.56,100.57,6800.0
2006-04-06 12:30:00,100.54,100.63,100.54,100.63,4600.0,100.54,100.63,100.54,100.63,4600.0
2006-04-06 12:35:00,100.63,100.69,100.6,100.61,4100.0,100.63,100.69,100.6,100.61,4100.0
2006-04-06 12:40:00,100.61,100.61,100.5,100.59,5200.0,100.61,100.61,100.5,100.59,5200.0
2006-04-06 12:45:00,100.59,100.6,100.53,100.59,2200.0,100.59,100.6,100.53,100.59,2200.0
2006-04-06 12:50:00,100.59,100.61,100.59,100.61,5400.0,100.59,100.61,100.59,100.61,5400.0
2006-04-06 12:55:00,100.6,100.64,100.59,100.59,2100.0,100.6,100.64,100.59,100.59,2100.0
2006-04-06 13:00:00,100.6,100.69,100.6,100.69,8200.0,100.6,100.69,100.6,100.69,8200.0
2006-04-06 13:05:00,100.69,100.75,100.69,100.75,2500.0,100.69,100.75,100.69,100.75,2500.0
2006-04-06 13:10:00,100.75,100.76,100.61,100.74,4600.0,100.75,100.76,100.61,100.74,4600.0
2006-04-06 13:15:00,100.74,100.74,100.7,100.71,4000.0,100.74,100.74,100.7,100.71,4000.0
2006-04-06 13:20:00,100.75,100.94,100.75,100.86,8100.0,100.75,100.94,100.75,100.86,8100.0
2006-04-06 13:25:00,100.85,100.88,100.85,100.87,2900.0,100.85,100.88,100.85,100.87,2900.0
2006-04-06 13:30:00,100.87,100.88,100.84,100.87,10400.0,100.87,100.88,100.84,100.87,10400.0
2006-04-06 13:35:00,100.87,100.87,100.75,100.86,10900.0,100.87,100.87,100.75,100.86,10900.0
2006-04-06 13:40:00,100.86,100.87,100.76,100.78,7100.0,100.86,100.87,100.76,100.78,7100.0
2006-04-06 13:45:00,100.78,101.11,100.78,101.11,9800.0,100.78,101.11,100.78,101.11,9800.0
2006-04-06 13:50:00,101.09,101.1,100.99,101.08,8500.0,101.09,101.1,100.99,101.08,8500.0
2006-04-06 13:55:00,101.06,101.13,101.02,101.05,7400.0,101.06,101.13,101.02,101.05,7400.0
2006-04-06 14:00:00,101.05,101.11,101.05,101.1,4800.0,101.05,101.11,101.05,101.1,4800.0
2006-04-06 14:05:00,101.1,101.17,101.09,101.17,6500.0,101.1,101.17,101.09,101.17,6500.0
2006-04-06 14:10:00,101.17,101.17,101.03,101.06,8200.0,101.17,101.17,101.03,101.06,8200.0
2006-04-06 14:15:00,101.1,101.22,101.1,101.18,8600.0,101.1,101.22,101.1,101.18,8600.0
2006-04-06 14:20:00,101.18,101.18,101.1,101.12,3200.0,101.18,101.18,101.1,101.12,3200.0
2006-04-06 14:25:00,101.12,101.13,101.06,101.06,5700.0,101.12,101.13,101.06,101.06,5700.0
2006-04-06 14:30:00,101.06,101.06,100.94,100.96,5500.0,101.06,101.06,100.94,100.96,5500.0
2006-04-06 14:35:00,100.94,100.98,100.8,100.8,5500.0,100.94,100.98,100.8,100.8,5500.0
2006-04-06 14:40:00,100.8,100.9,100.8,100.89,5400.0,100.8,100.9,100.8,100.89,5400.0
2006-04-06 14:45:00,100.89,100.92,100.82,100.85,4500.0,100.89,100.92,100.82,100.85,4500.0
2006-04-06 14:50:00,100.85,100.91,100.85,100.91,3600.0,100.85,100.91,100.85,100.91,3600.0
2006-04-06 14:55:00,100.93,100.95,100.9,100.91,6000.0,100.93,100.95,100.9,100.91,6000.0
2006-04-06 15:00:00,100.91,100.92,100.66,100.66,5700.0,100.91,100.92,100.66,100.66,5700.0
2006-04-06 15:05:00,100.67,100.73,100.67,100.73,5700.0,100.67,100.73,100.67,100.73,5700.0
2006-04-06 15:10:00,100.72,100.77,100.68,100.68,7300.0,100.72,100.77,100.68,100.68,7300.0
2006-04-06 15:15:00,100.68,100.69,100.56,100.61,6000.0,100.68,100.69,100.56,100.61,6000.0
2006-04-06 15:20:00,100.62,100.78,100.62,100.71,6200.0,100.62,100.78,100.62,100.71,6200.0
2006-04-06 15:25:00,100.7,100.73,100.55,100.73,4800.0,100.7,100.73,100.55,100.73,4800.0
2006-04-06 15:30:00,100.74,100.84,100.64,100.84,12100.0,100.74,100.84,100.64,100.84,12100.0
2006-04-06 15:35:00,100.85,100.92,100.8,100.8,11100.0,100.85,100.92,100.8,100.8,11100.0
2006-04-06 15:40:00,100.8,100.89,100.73,100.88,10900.0,100.8,100.89,100.73,100.88,10900.0
2006-04-06 15:45:00,100.88,101.01,100.85,101.01,12500.0,100.88,101.01,100.85,101.01,12500.0
2006-04-06 15:50:00,101.01,101.02,100.85,100.88,14100.0,101.01,101.02,100.85,100.88,14100.0
2006-04-06 15:55:00,100.87,100.95,100.87,100.92,14800.0,100.87,100.95,100.87,100.92,14800.0
2006-04-07 09:30:00,100.95,100.95,100.75,100.75,5400.0,100.95,100.95,100.75,100.75,5400.0
2006-04-07 09:35:00,100.79,101.26,100.79,101.1,8600.0,100.79,101.26,100.79,101.1,8600.0
2006-04-07 09:40:00,101.1,101.25,100.8,100.87,6700.0,101.1,101.25,100.8,100.87,6700.0
2006-04-07 09:45:00,100.87,101.14,100.87,101.12,5600.0,100.87,101.14,100.87,101.12,5600.0
2006-04-07 09:50:00,101.08,101.25,101.08,101.24,7100.0,101.08,101.25,101.08,101.24,7100.0
2006-04-07 09:55:00,101.28,101.55,101.22,101.55,9100.0,101.28,101.55,101.22,101.55,9100.0
2006-04-07 10:00:00,101.59,102.0,101.58,101.93,16700.0,101.59,102.0,101.58,101.93,16700.0
2006-04-07 10:05:00,101.85,101.93,101.81,101.84,8600.0,101.85,101.93,101.81,101.84,8600.0
2006-04-07 10:10:00,101.82,101.9,101.8,101.89,6800.0,101.82,101.9,101.8,101.89,6800.0
2006-04-07 10:15:00,101.82,101.92,101.75,101.75,9700.0,101.82,101.92,101.75,101.75,9700.0
2006-04-07 10:20:00,101.74,101.74,101.44,101.49,4200.0,101.74,101.74,101.44,101.49,4200.0
2006-04-07 10:25:00,101.49,101.6,101.3,101.41,7400.0,101.49,101.6,101.3,101.41,7400.0
2006-04-07 10:30:00,101.48,101.48,101.32,101.38,7700.0,101.48,101.48,101.32,101.38,7700.0
2006-04-07 10:35:00,101.43,101.52,101.43,101.46,9000.0,101.43,101.52,101.43,101.46,9000.0
2006-04-07 10:40:00,101.44,101.44,101.34,101.41,6700.0,101.44,101.44,101.34,101.41,6700.0
2006-04-07 10:45:00,101.39,101.39,101.06,101.24,10500.0,101.39,101.39,101.06,101.24,10500.0
2006-04-07 10:50:00,101.24,101.25,101.15,101.15,3900.0,101.24,101.25,101.15,101.15,3900.0
2006-04-07 10:55:00,101.1,101.1,100.97,100.99,7200.0,101.1,101.1,100.97,100.99,7200.0
2006-04-07 11:00:00,101.0,101.15,101.0,101.15,4400.0,101.0,101.15,101.0,101.15,4400.0
2006-04-07 11:05:00,101.21,101.31,101.21,101.29,4700.0,101.21,101.31,101.21,101.29,4700.0
2006-04-07 11:10:00,101.31,101.33,101.19,101.22,6000.0,101.31,101.33,101.19,101.22,6000.0
2006-04-07 11:15:00,101.22,101.37,101.2,101.31,7700.0,101.22,101.37,101.2,101.31,7700.0
2006-04-07 11:20:00,101.31,101.31,101.09,101.1,6300.0,101.31,101.31,101.09,101.1,6300.0
2006-04-07 11:25:00,101.11,101.11,100.86,100.86,5700.0,101.11,101.11,100.86,100.86,5700.0
2006-04-07 11:30:00,100.87,100.94,100.78,100.78,11200.0,100.87,100.94,100.78,100.78,11200.0
2006-04-07 11:35:00,100.76,100.77,100.47,100.48,11700.0,100.76,100.77,100.47,100.48,11700.0
2006-04-07 11:40:00,100.52,100.58,100.45,100.45,2900.0,100.52,100.58,100.45,100.45,2900.0
2006-04-07 11:45:00,100.46,100.46,100.24,100.24,4500.0,100.46,100.46,100.24,100.24,4500.0
2006-04-07 11:50:00,100.24,100.47,100.24,100.47,5300.0,100.24,100.47,100.24,100.47,5300.0
2006-04-07 11:55:00,100.47,100.47,100.25,100.25,7800.0,100.47,100.47,100.25,100.25,7800.0
2006-04-07 12:00:00,100.24,100.29,100.22,100.28,5300.0,100.24,100.29,100.22,100.28,5300.0
2006-04-07 12:05:00,100.27,100.28,100.06,100.15,13600.0,100.27,100.28,100.06,100.15,13600.0
2006-04-07 12:10:00,100.1,100.14,100.0,100.12,11700.0,100.1,100.14,100.0,100.12,11700.0
2006-04-07 12:15:00,100.14,100.17,99.96,99.96,8000.0,100.14,100.17,99.96,99.96,8000.0
2006-04-07 12:20:00,99.97,100.08,99.97,100.08,7500.0,99.97,100.08,99.97,100.08,7500.0
2006-04-07 12:25:00,100.08,100.12,100.04,100.04,6100.0,100.08,100.12,100.04,100.04,6100.0
2006-04-07 12:30:00,100.04,100.05,99.98,100.05,6300.0,100.04,100.05,99.98,100.05,6300.0
2006-04-07 12:35:00,100.05,100.05,99.79,99.85,7700.0,100.05,100.05,99.79,99.85,7700.0
2006-04-07 12:40:00,99.8,99.87,99.8,99.8,5200.0,99.8,99.87,99.8,99.8,5200.0
2006-04-07 12:45:00,99.8,99.82,99.75,99.82,6400.0,99.8,99.82,99.75,99.82,6400.0
2006-04-07 12:50:00,99.82,99.82,99.68,99.68,5900.0,99.82,99.82,99.68,99.68,5900.0
2006-04-07 12:55:00,99.68,99.68,99.66,99.66,2900.0,99.68,99.68,99.66,99.66,2900.0
2006-04-07 13:00:00,99.66,99.66,99.63,99.66,4000.0,99.66,99.66,99.63,99.66,4000.0
2006-04-07 13:05:00,99.66,99.98,99.66,99.97,5500.0,99.66,99.98,99.66,99.97,5500.0
2006-04-07 13:10:00,99.96,99.96,99.91,99.91,4100.0,99.96,99.96,99.91,99.91,4100.0
2006-04-07 13:15:00,99.92,100.04,99.92,100.02,7700.0,99.92,100.04,99.92,100.02,7700.0
2006-04-07 13:20:00,99.99,99.99,99.7,99.71,4000.0,99.99,99.99,99.7,99.71,4000.0
2006-04-07 13:25:00,99.7,99.9,99.7,99.9,3200.0,99.7,99.9,99.7,99.9,3200.0
2006-04-07 13:30:00,99.9,99.95,99.85,99.85,4200.0,99.9,99.95,99.85,99.85,4200.0
2006-04-07 13:35:00,99.86,99.87,99.82,99.82,3500.0,99.86,99.87,99.82,99.82,3500.0
2006-04-07 13:40:00,99.75,99.75,99.61,99.62,3200.0,99.75,99.75,99.61,99.62,3200.0
2006-04-07 13:45:00,99.62,99.72,99.62,99.72,3100.0,99.62,99.72,99.62,99.72,3100.0
2006-04-07 13:50:00,99.72,99.76,99.65,99.76,7300.0,99.72,99.76,99.65,99.76,7300.0
2006-04-07 13:55:00,99.72,99.77,99.72,99.77,8700.0,99.72,99.77,99.72,99.77,8700.0
2006-04-07 14:00:00,99.83,99.87,99.8,99.87,3400.0,99.83,99.87,99.8,99.87,3400.0
2006-04-07 14:05:00,99.93,100.0,99.93,100.0,8500.0,99.93,100.0,99.93,100.0,8500.0
2006-04-07 14:10:00,100.0,100.0,99.89,99.89,6700.0,100.0,100.0,99.89,99.89,6700.0
2006-04-07 14:15:00,99.92,99.95,99.87,99.89,5700.0,99.92,99.95,99.87,99.89,5700.0
2006-04-07 14:20:00,99.83,99.9,99.76,99.79,5500.0,99.83,99.9,99.76,99.79,5500.0
2006-04-07 14:25:00,99.87,99.87,99.78,99.78,2400.0,99.87,99.87,99.78,99.78,2400.0
2006-04-07 14:30:00,99.78,99.86,99.77,99.82,4200.0,99.78,99.86,99.77,99.82,4200.0
2006-04-07 14:35:00,99.83,99.85,99.77,99.78,3600.0,99.83,99.85,99.77,99.78,3600.0
2006-04-07 14:40:00,99.78,99.88,99.78,99.85,6900.0,99.78,99.88,99.78,99.85,6900.0
2006-04-07 14:45:00,99.85,99.91,99.81,99.91,7200.0,99.85,99.91,99.81,99.91,7200.0
2006-04-07 14:50:00,99.92,99.99,99.87,99.87,4700.0,99.92,99.99,99.87,99.87,4700.0
2006-04-07 14:55:00,99.87,99.87,99.86,99.86,900.0,99.87,99.87,99.86,99.86,900.0
2006-04-07 15:00:00,99.79,99.79,99.68,99.72,5600.0,99.79,99.79,99.68,99.72,5600.0
2006-04-07 15:05:00,99.71,99.75,99.66,99.74,7200.0,99.71,99.75,99.66,99.74,7200.0
2006-04-07 15:10:00,99.74,99.75,99.74,99.74,3300.0,99.74,99.75,99.74,99.74,3300.0
2006-04-07 15:15:00,99.74,99.74,99.67,99.68,3800.0,99.74,99.74,99.67,99.68,3800.0
2006-04-07 15:20:00,99.67,99.67,99.53,99.58,5500.0,99.67,99.67,99.53,99.58,5500.0
2006-04-07 15:25:00,99.58,99.61,99.47,99.48,3900.0,99.58,99.61,99.47,99.48,3900.0
2006-04-07 15:30:00,99.44,99.44,99.3,99.41,5300.0,99.44,99.44,99.3,99.41,5300.0
2006-04-07 15:35:00,99.42,99.43,99.39,99.39,7200.0,99.42,99.43,99.39,99.39,7200.0
2006-04-07 15:40:00,99.37,99.37,99.21,99.32,16700.0,99.37,99.37,99.21,99.32,16700.0
2006-04-07 15:45:00,99.34,99.55,99.34,99.55,10200.0,99.34,99.55,99.34,99.55,10200.0
2006-04-07 15:50:00,99.65,99.66,99.64,99.64,9500.0,99.65,99.66,99.64,99.64,9500.0
2006-04-07 15:55:00,99.65,99.65,99.55,99.55,10500.0,99.65,99.65,99.55,99.55,10500.0
2006-04-10 09:30:00,99.05,99.5,98.94,98.97,17700.0,99.05,99.5,98.94,98.97,17700.0
2006-04-10 09:35:00,98.99,99.36,98.99,99.17,1800.0,98.99,99.36,98.99,99.17,1800.0
2006-04-10 09:40:00,99.18,99.33,99.18,99.33,1900.0,99.18,99.33,99.18,99.33,1900.0
2006-04-10 09:45:00,99.35,99.38,99.0,99.02,7000.0,99.35,99.38,99.0,99.02,7000.0
2006-04-10 09:50:00,98.99,99.11,98.99,99.04,5500.0,98.99,99.11,98.99,99.04,5500.0
2006-04-10 09:55:00,99.02,99.02,98.84,98.92,7400.0,99.02,99.02,98.84,98.92,7400.0
2006-04-10 10:00:00,98.92,99.02,98.92,99.0,3500.0,98.92,99.02,98.92,99.0,3500.0
2006-04-10 10:05:00,99.01,99.19,99.01,99.19,2800.0,99.01,99.19,99.01,99.19,2800.0
2006-04-10 10:10:00,99.2,99.28,99.2,99.24,2400.0,99.2,99.28,99.2,99.24,2400.0
2006-04-10 10:15:00,99.23,99.23,99.19,99.19,1600.0,99.23,99.23,99.19,99.19,1600.0
2006-04-10 10:20:00,99.19,99.3,99.19,99.25,3900.0,99.19,99.3,99.19,99.25,3900.0
2006-04-10 10:25:00,99.29,99.34,99.11,99.12,4400.0,99.29,99.34,99.11,99.12,4400.0
2006-04-10 10:30:00,99.15,99.19,99.1,99.1,4800.0,99.15,99.19,99.1,99.1,4800.0
2006-04-10 10:35:00,99.08,99.08,98.61,98.68,11200.0,99.08,99.08,98.61,98.68,11200.0
2006-04-10 10:40:00,98.68,98.74,98.68,98.72,4000.0,98.68,98.74,98.68,98.72,4000.0
2006-04-10 10:45:00,98.68,98.73,98.64,98.72,5900.0,98.68,98.73,98.64,98.72,5900.0
2006-04-10 10:50:00,98.74,98.8,98.72,98.8,4400.0,98.74,98.8,98.72,98.8,4400.0
2006-04-10 10:55:00,98.81,98.93,98.81,98.89,5500.0,98.81,98.93,98.81,98.89,5500.0
2006-04-10 11:00:00,98.85,98.89,98.78,98.82,5600.0,98.85,98.89,98.78,98.82,5600.0
2006-04-10 11:05:00,98.86,99.1,98.86,99.09,5100.0,98.86,99.1,98.86,99.09,5100.0
2006-04-10 11:10:00,99.1,99.15,99.08,99.15,5500.0,99.1,99.15,99.08,99.15,5500.0
2006-04-10 11:15:00,99.17,99.25,99.17,99.24,1500.0,99.17,99.25,99.17,99.24,1500.0
2006-04-10 11:20:00,99.25,99.31,99.25,99.27,3100.0,99.25,99.31,99.25,99.27,3100.0
2006-04-10 11:25:00,99.27,99.27,99.16,99.27,2500.0,99.27,99.27,99.16,99.27,2500.0
2006-04-10 11:30:00,99.22,99.32,99.22,99.25,2400.0,99.22,99.32,99.22,99.25,2400.0
2006-04-10 11:35:00,99.25,99.25,99.17,99.24,1600.0,99.25,99.25,99.17,99.24,1600.0
2006-04-10 11:40:00,99.25,99.33,99.25,99.33,2400.0,99.25,99.33,99.25,99.33,2400.0
2006-04-10 11:45:00,99.33,99.33,99.27,99.3,1300.0,99.33,99.33,99.27,99.3,1300.0
2006-04-10 11:50:00,99.27,99.3,99.27,99.29,2200.0,99.27,99.3,99.27,99.29,2200.0
2006-04-10 11:55:00,99.28,99.34,99.28,99.34,2500.0,99.28,99.34,99.28,99.34,2500.0
2006-04-10 12:00:00,99.33,99.46,99.33,99.46,5500.0,99.33,99.46,99.33,99.46,5500.0
2006-04-10 12:05:00,99.46,99.54,99.44,99.54,6700.0,99.46,99.54,99.44,99.54,6700.0
2006-04-10 12:10:00,99.53,99.56,99.53,99.56,1500.0,99.53,99.56,99.53,99.56,1500.0
2006-04-10 12:15:00,99.56,99.56,99.4,99.41,3000.0,99.56,99.56,99.4,99.41,3000.0
2006-04-10 12:20:00,99.41,99.42,99.37,99.42,2900.0,99.41,99.42,99.37,99.42,2900.0
2006-04-10 12:25:00,99.42,99.45,99.39,99.45,1700.0,99.42,99.45,99.39,99.45,1700.0
2006-04-10 12:30:00,99.45,99.46,99.45,99.46,2100.0,99.45,99.46,99.45,99.46,2100.0
2006-04-10 12:35:00,99.47,99.6,99.47,99.6,4600.0,99.47,99.6,99.47,99.6,4600.0
2006-04-10 12:40:00,99.58,99.58,99.41,99.41,4000.0,99.58,99.58,99.41,99.41,4000.0
2006-04-10 12:45:00,99.35,99.4,99.35,99.4,4000.0,99.35,99.4,99.35,99.4,4000.0
2006-04-10 12:50:00,99.41,99.42,99.39,99.4,1500.0,99.41,99.42,99.39,99.4,1500.0
2006-04-10 12:55:00,99.37,99.4,99.37,99.4,3900.0,99.37,99.4,99.37,99.4,3900.0
2006-04-10 13:00:00,99.4,99.4,99.35,99.35,5300.0,99.4,99.4,99.35,99.35,5300.0
2006-04-10 13:05:00,99.37,99.42,99.36,99.42,7600.0,99.37,99.42,99.36,99.42,7600.0
2006-04-10 13:10:00,99.41,99.42,99.36,99.42,14300.0,99.41,99.42,99.36,99.42,14300.0
2006-04-10 13:15:00,99.42,99.42,99.34,99.42,1900.0,99.42,99.42,99.34,99.42,1900.0
2006-04-10 13:20:00,99.43,99.47,99.43,99.47,1600.0,99.43,99.47,99.43,99.47,1600.0
2006-04-10 13:25:00,99.42,99.42,99.4,99.4,900.0,99.42,99.42,99.4,99.4,900.0
2006-04-10 13:30:00,99.43,99.43,99.21,99.21,3800.0,99.43,99.43,99.21,99.21,3800.0
2006-04-10 13:35:00,99.2,99.2,99.14,99.15,4000.0,99.2,99.2,99.14,99.15,4000.0
2006-04-10 13:40:00,99.15,99.16,99.1,99.1,2100.0,99.15,99.16,99.1,99.1,2100.0
2006-04-10 13:45:00,99.11,99.11,98.9,98.9,5100.0,99.11,99.11,98.9,98.9,5100.0
2006-04-10 13:50:00,98.9,98.9,98.81,98.81,3900.0,98.9,98.9,98.81,98.81,3900.0
2006-04-10 13:55:00,98.81,98.86,98.81,98.84,5200.0,98.81,98.86,98.81,98.84,5200.0
2006-04-10 14:00:00,98.85,98.86,98.83,98.85,6000.0,98.85,98.86,98.83,98.85,6000.0
2006-04-10 14:05:00,98.86,98.93,98.86,98.93,3300.0,98.86,98.93,98.86,98.93,3300.0
2006-04-10 14:10:00,98.93,98.94,98.91,98.91,4600.0,98.93,98.94,98.91,98.91,4600.0
2006-04-10 14:15:00,98.89,98.89,98.84,98.84,2800.0,98.89,98.89,98.84,98.84,2800.0
2006-04-10 14:20:00,98.86,99.03,98.86,98.97,7200.0,98.86,99.03,98.86,98.97,7200.0
2006-04-10 14:25:00,98.96,98.97,98.84,98.84,2800.0,98.96,98.97,98.84,98.84,2800.0
2006-04-10 14:30:00,98.83,98.83,98.77,98.8,4500.0,98.83,98.83,98.77,98.8,4500.0
2006-04-10 14:35:00,98.8,98.8,98.75,98.76,2600.0,98.8,98.8,98.75,98.76,2600.0
2006-04-10 14:40:00,98.76,98.84,98.76,98.84,4300.0,98.76,98.84,98.76,98.84,4300.0
2006-04-10 14:45:00,98.84,98.87,98.83,98.83,4900.0,98.84,98.87,98.83,98.83,4900.0
2006-04-10 14:50:00,98.84,98.84,98.75,98.78,2300.0,98.84,98.84,98.75,98.78,2300.0
2006-04-10 14:55:00,98.81,98.82,98.77,98.82,3400.0,98.81,98.82,98.77,98.82,3400.0
2006-04-10 15:00:00,98.83,99.02,98.82,99.02,6800.0,98.83,99.02,98.82,99.02,6800.0
2006-04-10 15:05:00,99.01,99.01,98.91,98.91,6100.0,99.01,99.01,98.91,98.91,6100.0
2006-04-10 15:10:00,98.92,98.92,98.79,98.89,2600.0,98.92,98.92,98.79,98.89,2600.0
2006-04-10 15:15:00,98.89,98.94,98.87,98.93,3000.0,98.89,98.94,98.87,98.93,3000.0
2006-04-10 15:20:00,98.94,99.02,98.94,99.02,5800.0,98.94,99.02,98.94,99.02,5800.0
2006-04-10 15:25:00,99.04,99.17,99.04,99.17,10300.0,99.04,99.17,99.04,99.17,10300.0
2006-04-10 15:30:00,99.15,99.22,99.08,99.15,11500.0,99.15,99.22,99.08,99.15,11500.0
2006-04-10 15:35:00,99.08,99.15,99.08,99.09,4300.0,99.08,99.15,99.08,99.09,4300.0
2006-04-10 15:40:00,99.1,99.15,99.06,99.06,8400.0,99.1,99.15,99.06,99.06,8400.0
2006-04-10 15:45:00,99.06,99.13,99.05,99.09,13200.0,99.06,99.13,99.05,99.09,13200.0
2006-04-10 15:50:00,99.07,99.07,99.03,99.03,8700.0,99.07,99.07,99.03,99.03,8700.0
2006-04-10 15:55:00,99.06,99.09,99.02,99.02,7500.0,99.06,99.09,99.02,99.02,7500.0
2006-04-11 09:30:00,98.25,98.26,97.76,97.85,29700.0,98.25,98.26,97.76,97.85,29700.0
2006-04-11 09:35:00,97.78,97.87,97.11,97.35,64700.0,97.78,97.87,97.11,97.35,64700.0
2006-04-11 09:40:00,97.2,97.29,97.09,97.23,44300.0,97.2,97.29,97.09,97.23,44300.0
2006-04-11 09:45:00,97.3,97.41,97.25,97.35,35500.0,97.3,97.41,97.25,97.35,35500.0
2006-04-11 09:50:00,97.35,97.4,97.28,97.33,20600.0,97.35,97.4,97.28,97.33,20600.0
2006-04-11 09:55:00,97.31,97.32,97.2,97.3,27700.0,97.31,97.32,97.2,97.3,27700.0
2006-04-11 10:00:00,97.3,97.5,97.24,97.34,18000.0,97.3,97.5,97.24,97.34,18000.0
2006-04-11 10:05:00,97.3,97.5,97.2,97.39,19800.0,97.3,97.5,97.2,97.39,19800.0
2006-04-11 10:10:00,97.39,97.4,97.26,97.4,14800.0,97.39,97.4,97.26,97.4,14800.0
2006-04-11 10:15:00,97.42,97.45,97.37,97.38,5900.0,97.42,97.45,97.37,97.38,5900.0
2006-04-11 10:20:00,97.4,97.52,97.0,97.02,39300.0,97.4,97.52,97.0,97.02,39300.0
2006-04-11 10:25:00,97.13,97.17,97.08,97.16,8900.0,97.13,97.17,97.08,97.16,8900.0
2006-04-11 10:30:00,97.15,97.27,97.15,97.27,30200.0,97.15,97.27,97.15,97.27,30200.0
2006-04-11 10:35:00,97.27,97.33,97.21,97.33,9100.0,97.27,97.33,97.21,97.33,9100.0
2006-04-11 10:40:00,97.33,97.38,97.1,97.1,13500.0,97.33,97.38,97.1,97.1,13500.0
2006-04-11 10:45:00,97.07,97.08,96.95,97.02,14800.0,97.07,97.08,96.95,97.02,14800.0
2006-04-11 10:50:00,97.03,97.05,97.0,97.0,3200.0,97.03,97.05,97.0,97.0,3200.0
2006-04-11 10:55:00,96.99,97.0,96.68,96.73,13100.0,96.99,97.0,96.68,96.73,13100.0
2006-04-11 11:00:00,96.68,96.73,96.5,96.59,29600.0,96.68,96.73,96.5,96.59,29600.0
2006-04-11 11:05:00,96.61,96.62,96.09,96.35,18900.0,96.61,96.62,96.09,96.35,18900.0
2006-04-11 11:10:00,96.35,96.35,96.03,96.09,37200.0,96.35,96.35,96.03,96.09,37200.0
2006-04-11 11:15:00,96.06,96.06,95.88,95.99,32300.0,96.06,96.06,95.88,95.99,32300.0
2006-04-11 11:20:00,95.99,96.25,95.99,96.25,13700.0,95.99,96.25,95.99,96.25,13700.0
2006-04-11 11:25:00,96.26,96.39,96.25,96.35,20900.0,96.26,96.39,96.25,96.35,20900.0
2006-04-11 11:30:00,96.36,96.42,96.33,96.39,13200.0,96.36,96.42,96.33,96.39,13200.0
2006-04-11 11:35:00,96.42,96.55,96.38,96.55,24100.0,96.42,96.55,96.38,96.55,24100.0
2006-04-11 11:40:00,96.58,96.62,96.5,96.55,28800.0,96.58,96.62,96.5,96.55,28800.0
2006-04-11 11:45:00,96.51,96.55,96.31,96.32,15600.0,96.51,96.55,96.31,96.32,15600.0
2006-04-11 11:50:00,96.27,96.28,96.05,96.16,18300.0,96.27,96.28,96.05,96.16,18300.0
2006-04-11 11:55:00,96.1,96.15,95.79,95.99,38500.0,96.1,96.15,95.79,95.99,38500.0
2006-04-11 12:00:00,96.05,96.24,96.02,96.18,10900.0,96.05,96.24,96.02,96.18,10900.0
2006-04-11 12:05:00,96.18,96.24,96.13,96.24,8500.0,96.18,96.24,96.13,96.24,8500.0
2006-04-11 12:10:00,96.23,96.24,96.17,96.2,5500.0,96.23,96.24,96.17,96.2,5500.0
2006-04-11 12:15:00,96.16,96.24,96.16,96.23,11700.0,96.16,96.24,96.16,96.23,11700.0
2006-04-11 12:20:00,96.2,96.2,96.16,96.19,8600.0,96.2,96.2,96.16,96.19,8600.0
2006-04-11 12:25:00,96.18,96.2,96.16,96.18,4100.0,96.18,96.2,96.16,96.18,4100.0
2006-04-11 12:30:00,96.19,96.19,96.05,96.07,8300.0,96.19,96.19,96.05,96.07,8300.0
2006-04-11 12:35:00,96.07,96.12,96.01,96.11,13400.0,96.07,96.12,96.01,96.11,13400.0
2006-04-11 12:40:00,96.11,96.28,96.11,96.28,9700.0,96.11,96.28,96.11,96.28,9700.0
2006-04-11 12:45:00,96.26,96.38,96.24,96.36,7900.0,96.26,96.38,96.24,96.36,7900.0
2006-04-11 12:50:00,96.31,96.43,96.31,96.43,2800.0,96.31,96.43,96.31,96.43,2800.0
2006-04-11 12:55:00,96.43,96.43,96.37,96.37,1600.0,96.43,96.43,96.37,96.37,1600.0
2006-04-11 13:00:00,96.34,96.35,96.29,96.29,4100.0,96.34,96.35,96.29,96.29,4100.0
2006-04-11 13:05:00,96.34,96.34,96.29,96.32,7200.0,96.34,96.34,96.29,96.32,7200.0
2006-04-11 13:10:00,96.3,96.33,96.25,96.25,11800.0,96.3,96.33,96.25,96.25,11800.0
2006-04-11 13:15:00,96.24,96.26,96.18,96.26,35100.0,96.24,96.26,96.18,96.26,35100.0
2006-04-11 13:20:00,96.27,96.29,96.2,96.2,12300.0,96.27,96.29,96.2,96.2,12300.0
2006-04-11 13:25:00,96.21,96.21,96.17,96.17,4400.0,96.21,96.21,96.17,96.17,4400.0
2006-04-11 13:30:00,96.16,96.18,96.07,96.18,30800.0,96.16,96.18,96.07,96.18,30800.0
2006-04-11 13:35:00,96.21,96.21,95.92,96.01,9600.0,96.21,96.21,95.92,96.01,9600.0
2006-04-11 13:40:00,96.01,96.04,95.94,95.94,12300.0,96.01,96.04,95.94,95.94,12300.0
2006-04-11 13:45:00,95.95,95.95,95.61,95.62,18600.0,95.95,95.95,95.61,95.62,18600.0
2006-04-11 13:50:00,95.61,95.69,95.44,95.54,25300.0,95.61,95.69,95.44,95.54,25300.0
2006-04-11 13:55:00,95.55,95.57,95.43,95.45,10500.0,95.55,95.57,95.43,95.45,10500.0
2006-04-11 14:00:00,95.43,95.5,95.42,95.5,12900.0,95.43,95.5,95.42,95.5,12900.0
2006-04-11 14:05:00,95.52,95.76,95.51,95.69,14100.0,95.52,95.76,95.51,95.69,14100.0
2006-04-11 14:10:00,95.73,95.73,95.59,95.6,10100.0,95.73,95.73,95.59,95.6,10100.0
2006-04-11 14:15:00,95.6,95.7,95.52,95.7,11800.0,95.6,95.7,95.52,95.7,11800.0
2006-04-11 14:20:00,95.71,95.74,95.55,95.56,8400.0,95.71,95.74,95.55,95.56,8400.0
2006-04-11 14:25:00,95.56,95.6,95.5,95.52,10700.0,95.56,95.6,95.5,95.52,10700.0
2006-04-11 14:30:00,95.51,95.51,95.3,95.35,26100.0,95.51,95.51,95.3,95.35,26100.0
2006-04-11 14:35:00,95.31,95.6,95.3,95.6,29900.0,95.31,95.6,95.3,95.6,29900.0
2006-04-11 14:40:00,95.6,95.73,95.49,95.52,12700.0,95.6,95.73,95.49,95.52,12700.0
2006-04-11 14:45:00,95.52,95.54,95.41,95.51,20800.0,95.52,95.54,95.41,95.51,20800.0
2006-04-11 14:50:00,95.52,95.55,95.37,95.53,11500.0,95.52,95.55,95.37,95.53,11500.0
2006-04-11 14:55:00,95.53,95.54,95.5,95.5,10400.0,95.53,95.54,95.5,95.5,10400.0
2006-04-11 15:00:00,95.51,95.54,95.41,95.51,19900.0,95.51,95.54,95.41,95.51,19900.0
2006-04-11 15:05:00,95.51,95.57,95.48,95.57,21100.0,95.51,95.57,95.48,95.57,21100.0
2006-04-11 15:10:00,95.58,95.82,95.58,95.76,25000.0,95.58,95.82,95.58,95.76,25000.0
2006-04-11 15:15:00,95.71,95.91,95.7,95.89,10500.0,95.71,95.91,95.7,95.89,10500.0
2006-04-11 15:20:00,95.89,96.07,95.86,96.02,36900.0,95.89,96.07,95.86,96.02,36900.0
2006-04-11 15:25:00,96.02,96.12,96.01,96.12,25700.0,96.02,96.12,96.01,96.12,25700.0
2006-04-11 15:30:00,96.09,96.16,95.93,95.95,18800.0,96.09,96.16,95.93,95.95,18800.0
2006-04-11 15:35:00,95.95,96.01,95.94,95.98,33900.0,95.95,96.01,95.94,95.98,33900.0
2006-04-11 15:40:00,95.97,96.08,95.97,96.06,16000.0,95.97,96.08,95.97,96.06,16000.0
2006-04-11 15:45:00,96.05,96.17,96.02,96.17,29400.0,96.05,96.17,96.02,96.17,29400.0
2006-04-11 15:50:00,96.17,96.17,96.03,96.03,14800.0,96.17,96.17,96.03,96.03,14800.0
2006-04-11 15:55:00,96.0,96.13,96.0,96.1,16800.0,96.0,96.13,96.0,96.1,16800.0
2006-04-12 09:30:00,96.15,96.28,96.01,96.01,3700.0,96.15,96.28,96.01,96.01,3700.0
2006-04-12 09:35:00,96.07,96.15,95.87,96.03,3100.0,96.07,96.15,95.87,96.03,3100.0
2006-04-12 09:40:00,95.8,95.81,95.66,95.79,4700.0,95.8,95.81,95.66,95.79,4700.0
2006-04-12 09:45:00,95.8,96.18,95.8,96.18,2700.0,95.8,96.18,95.8,96.18,2700.0
2006-04-12 09:50:00,96.08,96.12,96.01,96.11,1100.0,96.08,96.12,96.01,96.11,1100.0
2006-04-12 09:55:00,96.1,96.18,96.06,96.07,3800.0,96.1,96.18,96.06,96.07,3800.0
2006-04-12 10:00:00,96.09,96.18,96.09,96.14,5600.0,96.09,96.18,96.09,96.14,5600.0
2006-04-12 10:05:00,96.18,96.18,96.07,96.14,2600.0,96.18,96.18,96.07,96.14,2600.0
2006-04-12 10:10:00,96.14,96.14,96.04,96.04,1600.0,96.14,96.14,96.04,96.04,1600.0
2006-04-12 10:15:00,96.02,96.03,95.88,95.91,3000.0,96.02,96.03,95.88,95.91,3000.0
2006-04-12 10:20:00,95.92,96.0,95.92,95.96,3500.0,95.92,96.0,95.92,95.96,3500.0
2006-04-12 10:25:00,95.97,96.0,95.97,95.98,2500.0,95.97,96.0,95.97,95.98,2500.0
2006-04-12 10:30:00,95.93,95.93,95.73,95.73,5800.0,95.93,95.93,95.73,95.73,5800.0
2006-04-12 10:35:00,95.77,95.9,95.76,95.88,9800.0,95.77,95.9,95.76,95.88,9800.0
2006-04-12 10:40:00,95.88,95.97,95.88,95.97,2200.0,95.88,95.97,95.88,95.97,2200.0
2006-04-12 10:45:00,95.93,95.93,95.87,95.88,1400.0,95.93,95.93,95.87,95.88,1400.0
2006-04-12 10:50:00,95.88,95.89,95.8,95.89,2400.0,95.88,95.89,95.8,95.89,2400.0
2006-04-12 10:55:00,95.94,96.01,95.94,96.01,4600.0,95.94,96.01,95.94,96.01,4600.0
2006-04-12 11:00:00,96.05,96.06,96.01,96.02,3300.0,96.05,96.06,96.01,96.02,3300.0
2006-04-12 11:05:00,96.05,96.06,96.02,96.06,3600.0,96.05,96.06,96.02,96.06,3600.0
2006-04-12 11:10:00,96.1,96.1,96.06,96.1,3800.0,96.1,96.1,96.06,96.1,3800.0
2006-04-12 11:15:00,96.07,96.07,96.0,96.0,2300.0,96.07,96.07,96.0,96.0,2300.0
2006-04-12 11:20:00,96.0,96.02,95.99,96.02,1500.0,96.0,96.02,95.99,96.02,1500.0
2006-04-12 11:25:00,96.03,96.05,96.02,96.05,4100.0,96.03,96.05,96.02,96.05,4100.0
2006-04-12 11:30:00,96.08,96.09,95.99,95.99,1200.0,96.08,96.09,95.99,95.99,1200.0
2006-04-12 11:35:00,96.03,96.04,95.88,95.89,3300.0,96.03,96.04,95.88,95.89,3300.0
2006-04-12 11:40:00,95.9,95.9,95.85,95.86,1800.0,95.9,95.9,95.85,95.86,1800.0
2006-04-12 11:45:00,95.86,95.91,95.83,95.91,2400.0,95.86,95.91,95.83,95.91,2400.0
2006-04-12 11:50:00,95.94,95.94,95.85,95.86,1500.0,95.94,95.94,95.85,95.86,1500.0
2006-04-12 11:55:00,95.86,95.9,95.8,95.8,3500.0,95.86,95.9,95.8,95.8,3500.0
2006-04-12 12:00:00,95.81,95.81,95.75,95.76,3100.0,95.81,95.81,95.75,95.76,3100.0
2006-04-12 12:05:00,95.77,95.78,95.77,95.77,4400.0,95.77,95.78,95.77,95.77,4400.0
2006-04-12 12:10:00,95.78,95.86,95.74,95.75,6800.0,95.78,95.86,95.74,95.75,6800.0
2006-04-12 12:15:00,95.75,95.82,95.72,95.75,3800.0,95.75,95.82,95.72,95.75,3800.0
2006-04-12 12:20:00,95.75,95.82,95.72,95.73,8200.0,95.75,95.82,95.72,95.73,8200.0
2006-04-12 12:25:00,95.75,95.77,95.73,95.76,2600.0,95.75,95.77,95.73,95.76,2600.0
2006-04-12 12:30:00,95.78,95.88,95.78,95.88,3700.0,95.78,95.88,95.78,95.88,3700.0
2006-04-12 12:35:00,95.93,96.08,95.92,96.08,5300.0,95.93,96.08,95.92,96.08,5300.0
2006-04-12 12:40:00,96.05,96.4,96.05,96.4,54000.0,96.05,96.4,96.05,96.4,54000.0
2006-04-12 12:45:00,96.39,96.62,96.39,96.6,13500.0,96.39,96.62,96.39,96.6,13500.0
2006-04-12 12:50:00,96.61,96.65,96.53,96.53,11300.0,96.61,96.65,96.53,96.53,11300.0
2006-04-12 12:55:00,96.56,96.56,96.43,96.47,8400.0,96.56,96.56,96.43,96.47,8400.0
2006-04-12 13:00:00,96.46,96.46,96.35,96.35,6500.0,96.46,96.46,96.35,96.35,6500.0
2006-04-12 13:05:00,96.38,96.42,96.33,96.39,4800.0,96.38,96.42,96.33,96.39,4800.0
2006-04-12 13:10:00,96.41,96.45,96.38,96.44,6500.0,96.41,96.45,96.38,96.44,6500.0
2006-04-12 13:15:00,96.41,96.41,96.36,96.38,1400.0,96.41,96.41,96.36,96.38,1400.0
2006-04-12 13:20:00,96.39,96.41,96.28,96.28,3100.0,96.39,96.41,96.28,96.28,3100.0
2006-04-12 13:25:00,96.29,96.29,96.15,96.18,5300.0,96.29,96.29,96.15,96.18,5300.0
2006-04-12 13:30:00,96.2,96.3,96.2,96.27,4200.0,96.2,96.3,96.2,96.27,4200.0
2006-04-12 13:35:00,96.27,96.31,96.27,96.3,2200.0,96.27,96.31,96.27,96.3,2200.0
2006-04-12 13:40:00,96.31,96.35,96.26,96.35,4500.0,96.31,96.35,96.26,96.35,4500.0
2006-04-12 13:45:00,96.35,96.37,96.28,96.3,3100.0,96.35,96.37,96.28,96.3,3100.0
2006-04-12 13:50:00,96.3,96.42,96.3,96.42,3500.0,96.3,96.42,96.3,96.42,3500.0
2006-04-12 13:55:00,96.45,96.46,96.41,96.41,1300.0,96.45,96.46,96.41,96.41,1300.0
2006-04-12 14:00:00,96.41,96.42,96.4,96.4,1400.0,96.41,96.42,96.4,96.4,1400.0
2006-04-12 14:05:00,96.41,96.41,96.26,96.26,3800.0,96.41,96.41,96.26,96.26,3800.0
2006-04-12 14:10:00,96.23,96.25,96.19,96.19,2700.0,96.23,96.25,96.19,96.19,2700.0
2006-04-12 14:15:00,96.15,96.19,96.05,96.12,6400.0,96.15,96.19,96.05,96.12,6400.0
2006-04-12 14:20:00,96.12,96.21,96.1,96.16,4100.0,96.12,96.21,96.1,96.16,4100.0
2006-04-12 14:25:00,96.13,96.16,96.08,96.08,3400.0,96.13,96.16,96.08,96.08,3400.0
2006-04-12 14:30:00,96.05,96.07,96.01,96.05,4200.0,96.05,96.07,96.01,96.05,4200.0
2006-04-12 14:35:00,96.06,96.18,96.06,96.1,9300.0,96.06,96.18,96.06,96.1,9300.0
2006-04-12 14:40:00,96.11,96.11,96.05,96.05,4800.0,96.11,96.11,96.05,96.05,4800.0
2006-04-12 14:45:00,96.04,96.06,96.02,96.04,7100.0,96.04,96.06,96.02,96.04,7100.0
2006-04-12 14:50:00,96.02,96.03,95.99,96.0,4900.0,96.02,96.03,95.99,96.0,4900.0
2006-04-12 14:55:00,96.0,96.05,95.99,96.05,5800.0,96.0,96.05,95.99,96.05,5800.0
2006-04-12 15:00:00,96.04,96.05,96.03,96.05,7300.0,96.04,96.05,96.03,96.05,7300.0
2006-04-12 15:05:00,96.04,96.09,96.02,96.06,7300.0,96.04,96.09,96.02,96.06,7300.0
2006-04-12 15:10:00,96.05,96.05,95.99,96.03,5200.0,96.05,96.05,95.99,96.03,5200.0
2006-04-12 15:15:00,96.08,96.24,96.08,96.24,12400.0,96.08,96.24,96.08,96.24,12400.0
2006-04-12 15:20:00,96.24,96.24,96.11,96.12,5400.0,96.24,96.24,96.11,96.12,5400.0
2006-04-12 15:25:00,96.13,96.26,96.12,96.23,9900.0,96.13,96.26,96.12,96.23,9900.0
2006-04-12 15:30:00,96.24,96.3,96.24,96.28,8700.0,96.24,96.3,96.24,96.28,8700.0
2006-04-12 15:35:00,96.24,96.33,96.19,96.33,18000.0,96.24,96.33,96.19,96.33,18000.0
2006-04-12 15:40:00,96.32,96.32,96.21,96.23,8900.0,96.32,96.32,96.21,96.23,8900.0
2006-04-12 15:45:00,96.24,96.28,96.23,96.26,10000.0,96.24,96.28,96.23,96.26,10000.0
2006-04-12 15:50:00,96.26,96.26,96.08,96.11,11900.0,96.26,96.26,96.08,96.11,11900.0
2006-04-12 15:55:00,96.11,96.16,96.1,96.1,30900.0,96.11,96.16,96.1,96.1,30900.0
2006-04-13 09:30:00,96.0,96.05,95.25,95.25,9800.0,96.0,96.05,95.25,95.25,9800.0
2006-04-13 09:35:00,95.33,95.68,95.33,95.65,4100.0,95.33,95.68,95.33,95.65,4100.0
2006-04-13 09:40:00,95.5,95.53,95.5,95.5,1300.0,95.5,95.53,95.5,95.5,1300.0
2006-04-13 09:45:00,95.43,95.61,95.4,95.61,2900.0,95.43,95.61,95.4,95.61,2900.0
2006-04-13 09:50:00,95.63,95.72,95.59,95.69,3900.0,95.63,95.72,95.59,95.69,3900.0
2006-04-13 09:55:00,95.67,95.67,95.34,95.46,6000.0,95.67,95.67,95.34,95.46,6000.0
2006-04-13 10:00:00,95.44,95.85,95.44,95.85,6100.0,95.44,95.85,95.44,95.85,6100.0
2006-04-13 10:05:00,95.8,96.03,95.8,95.85,5700.0,95.8,96.03,95.8,95.85,5700.0
2006-04-13 10:10:00,95.89,96.1,95.85,95.85,7500.0,95.89,96.1,95.85,95.85,7500.0
2006-04-13 10:15:00,95.86,95.9,95.7,95.75,7100.0,95.86,95.9,95.7,95.75,7100.0
2006-04-13 10:20:00,95.81,95.81,95.66,95.66,4300.0,95.81,95.81,95.66,95.66,4300.0
2006-04-13 10:25:00,95.68,95.75,95.68,95.75,600.0,95.68,95.75,95.68,95.75,600.0
2006-04-13 10:30:00,95.8,95.8,95.74,95.76,1900.0,95.8,95.8,95.74,95.76,1900.0
2006-04-13 10:35:00,95.76,95.82,95.76,95.82,1500.0,95.76,95.82,95.76,95.82,1500.0
2006-04-13 10:40:00,95.82,95.9,95.71,95.84,6000.0,95.82,95.9,95.71,95.84,6000.0
2006-04-13 10:45:00,95.88,96.07,95.88,96.07,2000.0,95.88,96.07,95.88,96.07,2000.0
2006-04-13 10:50:00,96.07,96.1,96.04,96.06,6400.0,96.07,96.1,96.04,96.06,6400.0
2006-04-13 10:55:00,96.03,96.06,95.97,96.06,4000.0,96.03,96.06,95.97,96.06,4000.0
2006-04-13 11:00:00,96.06,96.1,96.02,96.09,1300.0,96.06,96.1,96.02,96.09,1300.0
2006-04-13 11:05:00,96.09,96.18,96.09,96.17,3400.0,96.09,96.18,96.09,96.17,3400.0
2006-04-13 11:10:00,96.18,96.3,96.18,96.24,4700.0,96.18,96.3,96.18,96.24,4700.0
2006-04-13 11:15:00,96.26,96.3,96.08,96.08,3400.0,96.26,96.3,96.08,96.08,3400.0
2006-04-13 11:20:00,96.12,96.13,96.06,96.06,4900.0,96.12,96.13,96.06,96.06,4900.0
2006-04-13 11:25:00,96.05,96.06,96.03,96.05,2000.0,96.05,96.06,96.03,96.05,2000.0
2006-04-13 11:30:00,96.05,96.05,95.9,95.91,3600.0,96.05,96.05,95.9,95.91,3600.0
2006-04-13 11:35:00,95.92,96.2,95.92,96.2,14700.0,95.92,96.2,95.92,96.2,14700.0
2006-04-13 11:40:00,96.2,96.33,96.2,96.33,4600.0,96.2,96.33,96.2,96.33,4600.0
2006-04-13 11:45:00,96.33,96.4,96.24,96.26,3700.0,96.33,96.4,96.24,96.26,3700.0
2006-04-13 11:50:00,96.26,96.28,96.26,96.26,2400.0,96.26,96.28,96.26,96.26,2400.0
2006-04-13 11:55:00,96.27,96.28,96.19,96.26,4600.0,96.27,96.28,96.19,96.26,4600.0
2006-04-13 12:00:00,96.27,96.31,96.27,96.28,4100.0,96.27,96.31,96.27,96.28,4100.0
2006-04-13 12:05:00,96.28,96.36,96.28,96.36,3200.0,96.28,96.36,96.28,96.36,3200.0
2006-04-13 12:10:00,96.36,96.38,96.25,96.25,3500.0,96.36,96.38,96.25,96.25,3500.0
2006-04-13 12:15:00,96.25,96.25,96.22,96.22,500.0,96.25,96.25,96.22,96.22,500.0
2006-04-13 12:20:00,96.25,96.25,96.19,96.19,3800.0,96.25,96.25,96.19,96.19,3800.0
2006-04-13 12:25:00,96.16,96.19,96.14,96.15,1200.0,96.16,96.19,96.14,96.15,1200.0
2006-04-13 12:30:00,96.14,96.14,96.06,96.06,6200.0,96.14,96.14,96.06,96.06,6200.0
2006-04-13 12:35:00,96.06,96.09,96.06,96.09,3000.0,96.06,96.09,96.06,96.09,3000.0
2006-04-13 12:40:00,96.09,96.11,96.04,96.04,1700.0,96.09,96.11,96.04,96.04,1700.0
2006-04-13 12:45:00,96.0,96.0,96.0,96.0,2300.0,96.0,96.0,96.0,96.0,2300.0
2006-04-13 12:50:00,96.0,96.0,95.94,95.94,4400.0,96.0,96.0,95.94,95.94,4400.0
2006-04-13 12:55:00,95.94,95.95,95.94,95.95,500.0,95.94,95.95,95.94,95.95,500.0
2006-04-13 13:00:00,95.91,95.94,95.88,95.94,7100.0,95.91,95.94,95.88,95.94,7100.0
2006-04-13 13:05:00,95.9,95.94,95.9,95.94,1200.0,95.9,95.94,95.9,95.94,1200.0
2006-04-13 13:10:00,95.93,95.96,95.93,95.96,1400.0,95.93,95.96,95.93,95.96,1400.0
2006-04-13 13:15:00,95.96,96.0,95.95,95.95,5100.0,95.96,96.0,95.95,95.95,5100.0
2006-04-13 13:20:00,95.96,95.96,95.89,95.89,4400.0,95.96,95.96,95.89,95.89,4400.0
2006-04-13 13:25:00,95.92,95.95,95.92,95.92,1800.0,95.92,95.95,95.92,95.92,1800.0
2006-04-13 13:30:00,95.94,95.98,95.94,95.98,800.0,95.94,95.98,95.94,95.98,800.0
2006-04-13 13:35:00,95.98,95.98,95.95,95.96,1300.0,95.98,95.98,95.95,95.96,1300.0
2006-04-13 13:40:00,95.96,95.98,95.96,95.98,2700.0,95.96,95.98,95.96,95.98,2700.0
2006-04-13 13:45:00,95.98,95.98,95.94,95.94,1100.0,95.98,95.98,95.94,95.94,1100.0
2006-04-13 13:50:00,95.96,96.05,95.96,96.0,3100.0,95.96,96.05,95.96,96.0,3100.0
2006-04-13 13:55:00,96.01,96.06,96.01,96.06,2000.0,96.01,96.06,96.01,96.06,2000.0
2006-04-13 14:00:00,96.06,96.06,95.98,95.98,900.0,96.06,96.06,95.98,95.98,900.0
2006-04-13 14:05:00,96.0,96.02,95.89,95.89,3300.0,96.0,96.02,95.89,95.89,3300.0
2006-04-13 14:10:00,95.89,95.99,95.89,95.99,2300.0,95.89,95.99,95.89,95.99,2300.0
2006-04-13 14:15:00,95.98,96.0,95.98,95.98,3200.0,95.98,96.0,95.98,95.98,3200.0
2006-04-13 14:20:00,95.96,96.0,95.96,96.0,1100.0,95.96,96.0,95.96,96.0,1100.0
2006-04-13 14:25:00,95.99,95.99,95.98,95.98,900.0,95.99,95.99,95.98,95.98,900.0
2006-04-13 14:30:00,95.97,95.97,95.79,95.79,3100.0,95.97,95.97,95.79,95.79,3100.0
2006-04-13 14:35:00,95.8,95.8,95.79,95.79,700.0,95.8,95.8,95.79,95.79,700.0
2006-04-13 14:40:00,95.79,95.81,95.7,95.7,4000.0,95.79,95.81,95.7,95.7,4000.0
2006-04-13 14:45:00,95.7,95.78,95.7,95.72,2400.0,95.7,95.78,95.7,95.72,2400.0
2006-04-13 14:50:00,95.72,95.72,95.72,95.72,300.0,95.72,95.72,95.72,95.72,300.0
2006-04-13 14:55:00,95.71,95.72,95.69,95.71,2700.0,95.71,95.72,95.69,95.71,2700.0
2006-04-13 15:00:00,95.71,95.76,95.71,95.76,2200.0,95.71,95.76,95.71,95.76,2200.0
2006-04-13 15:05:00,95.77,95.77,95.59,95.61,3700.0,95.77,95.77,95.59,95.61,3700.0
2006-04-13 15:10:00,95.62,95.62,95.62,95.62,700.0,95.62,95.62,95.62,95.62,700.0
2006-04-13 15:15:00,95.62,95.7,95.62,95.69,4300.0,95.62,95.7,95.62,95.69,4300.0
2006-04-13 15:20:00,95.69,95.69,95.69,95.69,1700.0,95.69,95.69,95.69,95.69,1700.0
2006-04-13 15:25:00,95.7,95.7,95.55,95.55,3400.0,95.7,95.7,95.55,95.55,3400.0
2006-04-13 15:30:00,95.56,95.74,95.52,95.72,13200.0,95.56,95.74,95.52,95.72,13200.0
2006-04-13 15:35:00,95.72,95.78,95.69,95.78,10800.0,95.72,95.78,95.69,95.78,10800.0
2006-04-13 15:40:00,95.78,95.86,95.77,95.83,5700.0,95.78,95.86,95.77,95.83,5700.0
2006-04-13 15:45:00,95.83,95.92,95.83,95.92,11800.0,95.83,95.92,95.83,95.92,11800.0
2006-04-13 15:50:00,95.92,95.95,95.9,95.9,21400.0,95.92,95.95,95.9,95.9,21400.0
2006-04-13 15:55:00,95.91,95.91,95.78,95.78,8700.0,95.91,95.91,95.78,95.78,8700.0
2006-04-17 09:30:00,95.8,95.87,95.8,95.86,1500.0,95.8,95.87,95.8,95.86,1500.0
2006-04-17 09:35:00,95.7,95.8,95.63,95.65,1800.0,95.7,95.8,95.63,95.65,1800.0
2006-04-17 09:40:00,95.69,95.88,95.69,95.72,4300.0,95.69,95.88,95.69,95.72,4300.0
2006-04-17 09:45:00,95.82,95.84,95.65,95.69,3800.0,95.82,95.84,95.65,95.69,3800.0
2006-04-17 09:50:00,95.7,95.82,95.7,95.73,1400.0,95.7,95.82,95.7,95.73,1400.0
2006-04-17 09:55:00,95.69,95.78,95.69,95.78,2900.0,95.69,95.78,95.69,95.78,2900.0
2006-04-17 10:00:00,95.8,96.0,95.8,95.95,3200.0,95.8,96.0,95.8,95.95,3200.0
2006-04-17 10:05:00,95.96,96.3,95.96,96.3,4700.0,95.96,96.3,95.96,96.3,4700.0
2006-04-17 10:10:00,96.3,96.38,96.24,96.38,3400.0,96.3,96.38,96.24,96.38,3400.0
2006-04-17 10:15:00,96.35,96.35,96.26,96.29,3100.0,96.35,96.35,96.26,96.29,3100.0
2006-04-17 10:20:00,96.32,96.4,96.27,96.27,2400.0,96.32,96.4,96.27,96.27,2400.0
2006-04-17 10:25:00,96.27,96.33,96.27,96.33,2100.0,96.27,96.33,96.27,96.33,2100.0
2006-04-17 10:30:00,96.33,96.35,96.31,96.35,1700.0,96.33,96.35,96.31,96.35,1700.0
2006-04-17 10:35:00,96.34,96.34,96.27,96.28,3400.0,96.34,96.34,96.27,96.28,3400.0
2006-04-17 10:40:00,96.32,96.36,96.27,96.27,3000.0,96.32,96.36,96.27,96.27,3000.0
2006-04-17 10:45:00,96.25,96.25,96.13,96.19,3900.0,96.25,96.25,96.13,96.19,3900.0
2006-04-17 10:50:00,96.17,96.2,96.17,96.2,3700.0,96.17,96.2,96.17,96.2,3700.0
2006-04-17 10:55:00,96.23,96.24,96.17,96.17,3000.0,96.23,96.24,96.17,96.17,3000.0
2006-04-17 11:00:00,96.18,96.19,96.08,96.08,2400.0,96.18,96.19,96.08,96.08,2400.0
2006-04-17 11:05:00,96.07,96.19,96.07,96.14,4100.0,96.07,96.19,96.07,96.14,4100.0
2006-04-17 11:10:00,96.14,96.15,96.14,96.15,1900.0,96.14,96.15,96.14,96.15,1900.0
2006-04-17 11:15:00,96.16,96.16,96.07,96.13,4000.0,96.16,96.16,96.07,96.13,4000.0
2006-04-17 11:20:00,96.12,96.2,96.12,96.15,3000.0,96.12,96.2,96.12,96.15,3000.0
2006-04-17 11:25:00,96.14,96.21,96.13,96.19,2700.0,96.14,96.21,96.13,96.19,2700.0
2006-04-17 11:30:00,96.19,96.27,96.19,96.23,3000.0,96.19,96.27,96.19,96.23,3000.0
2006-04-17 11:35:00,96.18,96.22,96.15,96.15,1700.0,96.18,96.22,96.15,96.15,1700.0
2006-04-17 11:40:00,96.16,96.24,96.16,96.24,1700.0,96.16,96.24,96.16,96.24,1700.0
2006-04-17 11:45:00,96.24,96.26,96.2,96.23,2000.0,96.24,96.26,96.2,96.23,2000.0
2006-04-17 11:50:00,96.23,96.24,96.23,96.24,1100.0,96.23,96.24,96.23,96.24,1100.0
2006-04-17 11:55:00,96.28,96.31,96.28,96.31,1700.0,96.28,96.31,96.28,96.31,1700.0
2006-04-17 12:00:00,96.31,96.32,96.23,96.23,2300.0,96.31,96.32,96.23,96.23,2300.0
2006-04-17 12:05:00,96.23,96.23,96.21,96.21,1600.0,96.23,96.23,96.21,96.21,1600.0
2006-04-17 12:10:00,96.22,96.24,96.22,96.23,3500.0,96.22,96.24,96.22,96.23,3500.0
2006-04-17 12:15:00,96.22,96.22,96.11,96.11,2500.0,96.22,96.22,96.11,96.11,2500.0
2006-04-17 12:20:00,96.13,96.13,96.08,96.11,4100.0,96.13,96.13,96.08,96.11,4100.0
2006-04-17 12:25:00,96.11,96.11,95.97,95.97,2800.0,96.11,96.11,95.97,95.97,2800.0
2006-04-17 12:30:00,96.02,96.07,96.02,96.02,6000.0,96.02,96.07,96.02,96.02,6000.0
2006-04-17 12:35:00,96.01,96.01,95.94,95.96,5000.0,96.01,96.01,95.94,95.96,5000.0
2006-04-17 12:40:00,95.95,95.97,95.9,95.95,3500.0,95.95,95.97,95.9,95.95,3500.0
2006-04-17 12:45:00,95.94,95.96,95.9,95.96,3600.0,95.94,95.96,95.9,95.96,3600.0
2006-04-17 12:50:00,95.95,95.97,95.91,95.97,2300.0,95.95,95.97,95.91,95.97,2300.0
2006-04-17 12:55:00,95.94,95.99,95.94,95.98,2400.0,95.94,95.99,95.94,95.98,2400.0
2006-04-17 13:00:00,95.98,95.98,95.9,95.9,4000.0,95.98,95.98,95.9,95.9,4000.0
2006-04-17 13:05:00,95.9,95.92,95.88,95.91,6900.0,95.9,95.92,95.88,95.91,6900.0
2006-04-17 13:10:00,95.89,95.89,95.84,95.85,3000.0,95.89,95.89,95.84,95.85,3000.0
2006-04-17 13:15:00,95.83,95.84,95.78,95.78,3400.0,95.83,95.84,95.78,95.78,3400.0
2006-04-17 13:20:00,95.76,95.78,95.71,95.78,2600.0,95.76,95.78,95.71,95.78,2600.0
2006-04-17 13:25:00,95.76,95.78,95.76,95.78,1000.0,95.76,95.78,95.76,95.78,1000.0
2006-04-17 13:30:00,95.78,95.78,95.72,95.73,3700.0,95.78,95.78,95.72,95.73,3700.0
2006-04-17 13:35:00,95.73,95.73,95.57,95.57,3000.0,95.73,95.73,95.57,95.57,3000.0
2006-04-17 13:40:00,95.54,95.57,95.54,95.57,3600.0,95.54,95.57,95.54,95.57,3600.0
2006-04-17 13:45:00,95.54,95.54,95.43,95.43,3200.0,95.54,95.54,95.43,95.43,3200.0
2006-04-17 13:50:00,95.44,95.44,95.26,95.28,7600.0,95.44,95.44,95.26,95.28,7600.0
2006-04-17 13:55:00,95.32,95.4,95.32,95.38,2500.0,95.32,95.4,95.32,95.38,2500.0
2006-04-17 14:00:00,95.37,95.37,95.32,95.36,4800.0,95.37,95.37,95.32,95.36,4800.0
2006-04-17 14:05:00,95.33,95.54,95.33,95.54,6200.0,95.33,95.54,95.33,95.54,6200.0
2006-04-17 14:10:00,95.54,95.54,95.53,95.53,900.0,95.54,95.54,95.53,95.53,900.0
2006-04-17 14:15:00,95.52,95.53,95.5,95.51,2800.0,95.52,95.53,95.5,95.51,2800.0
2006-04-17 14:20:00,95.49,95.52,95.39,95.41,3600.0,95.49,95.52,95.39,95.41,3600.0
2006-04-17 14:25:00,95.43,95.45,95.41,95.43,2800.0,95.43,95.45,95.41,95.43,2800.0
2006-04-17 14:30:00,95.46,95.6,95.46,95.6,2600.0,95.46,95.6,95.46,95.6,2600.0
2006-04-17 14:35:00,95.6,95.73,95.6,95.73,7700.0,95.6,95.73,95.6,95.73,7700.0
2006-04-17 14:40:00,95.73,95.73,95.72,95.72,1900.0,95.73,95.73,95.72,95.72,1900.0
2006-04-17 14:45:00,95.71,95.79,95.71,95.76,4200.0,95.71,95.79,95.71,95.76,4200.0
2006-04-17 14:50:00,95.76,95.76,95.72,95.72,3500.0,95.76,95.76,95.72,95.72,3500.0
2006-04-17 14:55:00,95.71,95.73,95.68,95.68,2900.0,95.71,95.73,95.68,95.68,2900.0
2006-04-17 15:00:00,95.68,95.76,95.67,95.76,6400.0,95.68,95.76,95.67,95.76,6400.0
2006-04-17 15:05:00,95.76,95.76,95.64,95.66,2300.0,95.76,95.76,95.64,95.66,2300.0
2006-04-17 15:10:00,95.7,95.78,95.7,95.78,1600.0,95.7,95.78,95.7,95.78,1600.0
2006-04-17 15:15:00,95.76,95.76,95.67,95.67,2900.0,95.76,95.76,95.67,95.67,2900.0
2006-04-17 15:20:00,95.66,95.75,95.66,95.75,2800.0,95.66,95.75,95.66,95.75,2800.0
2006-04-17 15:25:00,95.76,95.88,95.76,95.85,6400.0,95.76,95.88,95.76,95.85,6400.0
2006-04-17 15:30:00,95.85,95.93,95.84,95.93,3500.0,95.85,95.93,95.84,95.93,3500.0
2006-04-17 15:35:00,95.93,95.94,95.89,95.89,3900.0,95.93,95.94,95.89,95.89,3900.0
2006-04-17 15:40:00,95.88,95.89,95.86,95.87,3800.0,95.88,95.89,95.86,95.87,3800.0
2006-04-17 15:45:00,95.88,95.88,95.78,95.81,5800.0,95.88,95.88,95.78,95.81,5800.0
2006-04-17 15:50:00,95.8,95.8,95.73,95.73,5900.0,95.8,95.8,95.73,95.73,5900.0
2006-04-17 15:55:00,95.73,95.8,95.73,95.79,8000.0,95.73,95.8,95.73,95.79,8000.0
2006-04-18 09:30:00,95.86,95.92,95.78,95.89,2200.0,95.86,95.92,95.78,95.89,2200.0
2006-04-18 09:35:00,95.91,95.91,95.8,95.91,2000.0,95.91,95.91,95.8,95.91,2000.0
2006-04-18 09:40:00,95.91,96.2,95.91,96.2,3900.0,95.91,96.2,95.91,96.2,3900.0
2006-04-18 09:45:00,96.2,96.2,96.0,96.04,2600.0,96.2,96.2,96.0,96.04,2600.0
2006-04-18 09:50:00,96.0,96.0,95.89,95.9,3900.0,96.0,96.0,95.89,95.9,3900.0
2006-04-18 09:55:00,95.89,95.89,95.77,95.87,5200.0,95.89,95.89,95.77,95.87,5200.0
2006-04-18 10:00:00,95.87,95.94,95.87,95.91,4500.0,95.87,95.94,95.87,95.91,4500.0
2006-04-18 10:05:00,95.89,95.93,95.88,95.9,2700.0,95.89,95.93,95.88,95.9,2700.0
2006-04-18 10:10:00,95.88,95.88,95.8,95.8,700.0,95.88,95.88,95.8,95.8,700.0
2006-04-18 10:15:00,95.81,95.84,95.77,95.78,3100.0,95.81,95.84,95.77,95.78,3100.0
2006-04-18 10:20:00,95.79,95.79,95.69,95.7,12800.0,95.79,95.79,95.69,95.7,12800.0
2006-04-18 10:25:00,95.72,95.72,95.39,95.4,9700.0,95.72,95.72,95.39,95.4,9700.0
2006-04-18 10:30:00,95.41,95.54,95.38,95.5,4800.0,95.41,95.54,95.38,95.5,4800.0
2006-04-18 10:35:00,95.51,95.6,95.51,95.6,1700.0,95.51,95.6,95.51,95.6,1700.0
2006-04-18 10:40:00,95.62,95.64,95.6,95.62,1800.0,95.62,95.64,95.6,95.62,1800.0
2006-04-18 10:45:00,95.62,95.65,95.61,95.62,1800.0,95.62,95.65,95.61,95.62,1800.0
2006-04-18 10:50:00,95.65,95.71,95.65,95.71,900.0,95.65,95.71,95.65,95.71,900.0
2006-04-18 10:55:00,95.69,95.69,95.43,95.57,6200.0,95.69,95.69,95.43,95.57,6200.0
2006-04-18 11:00:00,95.57,95.57,95.5,95.56,2800.0,95.57,95.57,95.5,95.56,2800.0
2006-04-18 11:05:00,95.55,95.7,95.54,95.7,3300.0,95.55,95.7,95.54,95.7,3300.0
2006-04-18 11:10:00,95.71,95.71,95.59,95.59,3100.0,95.71,95.71,95.59,95.59,3100.0
2006-04-18 11:15:00,95.61,95.77,95.6,95.77,4400.0,95.61,95.77,95.6,95.77,4400.0
2006-04-18 11:20:00,95.81,95.9,95.81,95.88,1600.0,95.81,95.9,95.81,95.88,1600.0
2006-04-18 11:25:00,95.89,95.96,95.89,95.92,1600.0,95.89,95.96,95.89,95.92,1600.0
2006-04-18 11:30:00,95.88,95.98,95.88,95.92,3400.0,95.88,95.98,95.88,95.92,3400.0
2006-04-18 11:35:00,95.9,95.9,95.79,95.86,5500.0,95.9,95.9,95.79,95.86,5500.0
2006-04-18 11:40:00,95.87,95.87,95.77,95.77,2400.0,95.87,95.87,95.77,95.77,2400.0
2006-04-18 11:45:00,95.8,96.04,95.79,96.02,4800.0,95.8,96.04,95.79,96.02,4800.0
2006-04-18 11:50:00,96.03,96.18,95.94,96.13,9800.0,96.03,96.18,95.94,96.13,9800.0
2006-04-18 11:55:00,96.12,96.12,96.01,96.04,7600.0,96.12,96.12,96.01,96.04,7600.0
2006-04-18 12:00:00,96.04,96.13,96.04,96.1,5200.0,96.04,96.13,96.04,96.1,5200.0
2006-04-18 12:05:00,96.17,96.17,96.02,96.1,5800.0,96.17,96.17,96.02,96.1,5800.0
2006-04-18 12:10:00,96.11,96.2,96.11,96.13,3700.0,96.11,96.2,96.11,96.13,3700.0
2006-04-18 12:15:00,96.14,96.2,96.14,96.16,1600.0,96.14,96.2,96.14,96.16,1600.0
2006-04-18 12:20:00,96.23,96.33,96.21,96.33,2100.0,96.23,96.33,96.21,96.33,2100.0
2006-04-18 12:25:00,96.4,96.42,96.38,96.42,1200.0,96.4,96.42,96.38,96.42,1200.0
2006-04-18 12:30:00,96.38,96.38,96.35,96.35,1000.0,96.38,96.38,96.35,96.35,1000.0
2006-04-18 12:35:00,96.35,96.37,96.34,96.34,2000.0,96.35,96.37,96.34,96.34,2000.0
2006-04-18 12:40:00,96.39,96.41,96.38,96.41,3400.0,96.39,96.41,96.38,96.41,3400.0
2006-04-18 12:45:00,96.41,96.41,96.39,96.4,2000.0,96.41,96.41,96.39,96.4,2000.0
2006-04-18 12:50:00,96.4,96.44,96.39,96.42,3000.0,96.4,96.44,96.39,96.42,3000.0
2006-04-18 12:55:00,96.43,96.44,96.4,96.44,2300.0,96.43,96.44,96.4,96.44,2300.0
2006-04-18 13:00:00,96.45,96.57,96.45,96.56,3900.0,96.45,96.57,96.45,96.56,3900.0
2006-04-18 13:05:00,96.56,96.64,96.42,96.43,4700.0,96.56,96.64,96.42,96.43,4700.0
2006-04-18 13:10:00,96.38,96.4,96.34,96.4,5000.0,96.38,96.4,96.34,96.4,5000.0
2006-04-18 13:15:00,96.38,96.38,96.29,96.29,1800.0,96.38,96.38,96.29,96.29,1800.0
2006-04-18 13:20:00,96.3,96.35,96.3,96.35,3800.0,96.3,96.35,96.3,96.35,3800.0
2006-04-18 13:25:00,96.37,96.41,96.37,96.4,2200.0,96.37,96.41,96.37,96.4,2200.0
2006-04-18 13:30:00,96.4,96.41,96.39,96.4,3700.0,96.4,96.41,96.39,96.4,3700.0
2006-04-18 13:35:00,96.42,96.5,96.41,96.47,4200.0,96.42,96.5,96.41,96.47,4200.0
2006-04-18 13:40:00,96.47,96.47,96.26,96.32,2800.0,96.47,96.47,96.26,96.32,2800.0
2006-04-18 13:45:00,96.32,96.42,96.31,96.4,3500.0,96.32,96.42,96.31,96.4,3500.0
2006-04-18 13:50:00,96.37,96.37,96.26,96.29,1500.0,96.37,96.37,96.26,96.29,1500.0
2006-04-18 13:55:00,96.33,96.48,96.33,96.41,3300.0,96.33,96.48,96.33,96.41,3300.0
2006-04-18 14:00:00,96.47,97.07,96.47,97.07,18000.0,96.47,97.07,96.47,97.07,18000.0
2006-04-18 14:05:00,97.07,97.27,97.0,97.01,20600.0,97.07,97.27,97.0,97.01,20600.0
2006-04-18 14:10:00,97.01,97.09,96.97,96.97,12300.0,97.01,97.09,96.97,96.97,12300.0
2006-04-18 14:15:00,96.97,97.07,96.83,97.07,8300.0,96.97,97.07,96.83,97.07,8300.0
2006-04-18 14:20:00,97.07,97.07,96.93,97.0,11600.0,97.07,97.07,96.93,97.0,11600.0
2006-04-18 14:25:00,97.0,97.0,96.9,97.0,16100.0,97.0,97.0,96.9,97.0,16100.0
2006-04-18 14:30:00,96.99,97.0,96.92,96.99,13000.0,96.99,97.0,96.92,96.99,13000.0
2006-04-18 14:35:00,97.02,97.02,96.9,96.9,9000.0,97.02,97.02,96.9,96.9,9000.0
2006-04-18 14:40:00,96.91,96.96,96.9,96.96,4300.0,96.91,96.96,96.9,96.96,4300.0
2006-04-18 14:45:00,96.99,97.04,96.9,96.92,14700.0,96.99,97.04,96.9,96.92,14700.0
2006-04-18 14:50:00,96.91,97.0,96.91,97.0,7300.0,96.91,97.0,96.91,97.0,7300.0
2006-04-18 14:55:00,97.0,97.0,96.95,96.96,2900.0,97.0,97.0,96.95,96.96,2900.0
2006-04-18 15:00:00,96.94,97.0,96.91,96.91,6200.0,96.94,97.0,96.91,96.91,6200.0
2006-04-18 15:05:00,96.88,96.95,96.88,96.9,12600.0,96.88,96.95,96.88,96.9,12600.0
2006-04-18 15:10:00,96.9,97.0,96.88,96.88,19700.0,96.9,97.0,96.88,96.88,19700.0
2006-04-18 15:15:00,96.88,96.98,96.8,96.9,25700.0,96.88,96.98,96.8,96.9,25700.0
2006-04-18 15:20:00,96.9,96.93,96.74,96.81,6000.0,96.9,96.93,96.74,96.81,6000.0
2006-04-18 15:25:00,96.74,96.82,96.72,96.8,4900.0,96.74,96.82,96.72,96.8,4900.0
2006-04-18 15:30:00,96.8,96.84,96.71,96.84,5200.0,96.8,96.84,96.71,96.84,5200.0
2006-04-18 15:35:00,96.83,96.87,96.82,96.85,7300.0,96.83,96.87,96.82,96.85,7300.0
2006-04-18 15:40:00,96.84,96.84,96.69,96.75,11000.0,96.84,96.84,96.69,96.75,11000.0
2006-04-18 15:45:00,96.75,96.76,96.67,96.68,5700.0,96.75,96.76,96.67,96.68,5700.0
2006-04-18 15:50:00,96.67,96.67,96.59,96.61,14000.0,96.67,96.67,96.59,96.61,14000.0
2006-04-18 15:55:00,96.59,96.65,96.5,96.5,22700.0,96.59,96.65,96.5,96.5,22700.0
2006-04-19 09:30:00,96.25,96.25,96.01,96.1,7200.0,96.25,96.25,96.01,96.1,7200.0
2006-04-19 09:35:00,96.15,96.67,96.15,96.42,2300.0,96.15,96.67,96.15,96.42,2300.0
2006-04-19 09:40:00,96.32,96.57,96.32,96.51,2400.0,96.32,96.57,96.32,96.51,2400.0
2006-04-19 09:45:00,96.51,96.56,96.38,96.38,1400.0,96.51,96.56,96.38,96.38,1400.0
2006-04-19 09:50:00,96.38,96.52,96.37,96.52,2400.0,96.38,96.52,96.37,96.52,2400.0
2006-04-19 09:55:00,96.56,96.56,96.42,96.42,3000.0,96.56,96.56,96.42,96.42,3000.0
2006-04-19 10:00:00,96.33,96.37,96.12,96.37,9900.0,96.33,96.37,96.12,96.37,9900.0
2006-04-19 10:05:00,96.36,96.36,96.12,96.15,7000.0,96.36,96.36,96.12,96.15,7000.0
2006-04-19 10:10:00,96.15,96.15,95.7,95.7,6900.0,96.15,96.15,95.7,95.7,6900.0
2006-04-19 10:15:00,95.65,95.88,95.59,95.73,7900.0,95.65,95.88,95.59,95.73,7900.0
2006-04-19 10:20:00,95.73,95.76,95.5,95.7,13300.0,95.73,95.76,95.5,95.7,13300.0
2006-04-19 10:25:00,95.71,95.86,95.64,95.86,7000.0,95.71,95.86,95.64,95.86,7000.0
2006-04-19 10:30:00,95.83,95.83,95.51,95.56,8700.0,95.83,95.83,95.51,95.56,8700.0
2006-04-19 10:35:00,95.55,95.73,95.54,95.67,17200.0,95.55,95.73,95.54,95.67,17200.0
2006-04-19 10:40:00,95.67,95.9,95.67,95.8,17100.0,95.67,95.9,95.67,95.8,17100.0
2006-04-19 10:45:00,95.77,96.03,95.73,95.94,9500.0,95.77,96.03,95.73,95.94,9500.0
2006-04-19 10:50:00,95.95,96.13,95.95,96.05,7100.0,95.95,96.13,95.95,96.05,7100.0
2006-04-19 10:55:00,96.07,96.27,96.07,96.25,16100.0,96.07,96.27,96.07,96.25,16100.0
2006-04-19 11:00:00,96.23,96.23,96.15,96.16,9800.0,96.23,96.23,96.15,96.16,9800.0
2006-04-19 11:05:00,96.16,96.36,96.15,96.33,5300.0,96.16,96.36,96.15,96.33,5300.0
2006-04-19 11:10:00,96.31,96.32,96.06,96.06,2900.0,96.31,96.32,96.06,96.06,2900.0
2006-04-19 11:15:00,96.06,96.12,95.99,95.99,4500.0,96.06,96.12,95.99,95.99,4500.0
2006-04-19 11:20:00,96.01,96.2,96.01,96.2,3000.0,96.01,96.2,96.01,96.2,3000.0
2006-04-19 11:25:00,96.23,96.25,96.17,96.18,2500.0,96.23,96.25,96.17,96.18,2500.0
2006-04-19 11:30:00,96.19,96.25,96.13,96.25,2500.0,96.19,96.25,96.13,96.25,2500.0
2006-04-19 11:35:00,96.3,96.4,96.25,96.27,6500.0,96.3,96.4,96.25,96.27,6500.0
2006-04-19 11:40:00,96.23,96.25,96.18,96.19,15000.0,96.23,96.25,96.18,96.19,15000.0
2006-04-19 11:45:00,96.19,96.21,96.17,96.17,600.0,96.19,96.21,96.17,96.17,600.0
2006-04-19 11:50:00,96.22,96.24,96.18,96.18,1600.0,96.22,96.24,96.18,96.18,1600.0
2006-04-19 11:55:00,96.18,96.25,96.17,96.17,2300.0,96.18,96.25,96.17,96.17,2300.0
2006-04-19 12:00:00,96.17,96.21,96.17,96.2,3100.0,96.17,96.21,96.17,96.2,3100.0
2006-04-19 12:05:00,96.2,96.32,96.2,96.32,3100.0,96.2,96.32,96.2,96.32,3100.0
2006-04-19 12:10:00,96.32,96.38,96.17,96.17,7200.0,96.32,96.38,96.17,96.17,7200.0
2006-04-19 12:15:00,96.17,96.23,96.15,96.22,2800.0,96.17,96.23,96.15,96.22,2800.0
2006-04-19 12:20:00,96.21,96.32,96.16,96.16,1800.0,96.21,96.32,96.16,96.16,1800.0
2006-04-19 12:25:00,96.16,96.23,96.1,96.23,2400.0,96.16,96.23,96.1,96.23,2400.0
2006-04-19 12:30:00,96.22,96.22,96.1,96.1,1600.0,96.22,96.22,96.1,96.1,1600.0
2006-04-19 12:35:00,96.14,96.24,96.14,96.17,3700.0,96.14,96.24,96.14,96.17,3700.0
2006-04-19 12:40:00,96.18,96.18,96.09,96.1,3300.0,96.18,96.18,96.09,96.1,3300.0
2006-04-19 12:45:00,96.11,96.11,96.06,96.07,3300.0,96.11,96.11,96.06,96.07,3300.0
2006-04-19 12:50:00,96.03,96.08,95.95,95.95,4100.0,96.03,96.08,95.95,95.95,4100.0
2006-04-19 12:55:00,95.93,96.08,95.93,96.03,5200.0,95.93,96.08,95.93,96.03,5200.0
2006-04-19 13:00:00,96.05,96.14,96.05,96.07,5500.0,96.05,96.14,96.05,96.07,5500.0
2006-04-19 13:05:00,96.04,96.04,95.96,95.99,6700.0,96.04,96.04,95.96,95.99,6700.0
2006-04-19 13:10:00,96.04,96.05,96.0,96.01,9000.0,96.04,96.05,96.0,96.01,9000.0
2006-04-19 13:15:00,96.0,96.08,96.0,96.03,8300.0,96.0,96.08,96.0,96.03,8300.0
2006-04-19 13:20:00,96.0,96.0,95.94,95.97,3500.0,96.0,96.0,95.94,95.97,3500.0
2006-04-19 13:25:00,95.94,95.99,95.92,95.92,8300.0,95.94,95.99,95.92,95.92,8300.0
2006-04-19 13:30:00,95.93,95.95,95.93,95.94,10200.0,95.93,95.95,95.93,95.94,10200.0
2006-04-19 13:35:00,95.95,95.97,95.83,95.83,7600.0,95.95,95.97,95.83,95.83,7600.0
2006-04-19 13:40:00,95.87,95.89,95.85,95.89,1300.0,95.87,95.89,95.85,95.89,1300.0
2006-04-19 13:45:00,95.9,95.94,95.83,95.85,5600.0,95.9,95.94,95.83,95.85,5600.0
2006-04-19 13:50:00,95.85,95.98,95.84,95.94,7400.0,95.85,95.98,95.84,95.94,7400.0
2006-04-19 13:55:00,95.95,95.95,95.92,95.92,3500.0,95.95,95.95,95.92,95.92,3500.0
2006-04-19 14:00:00,95.83,95.88,95.83,95.87,5700.0,95.83,95.88,95.83,95.87,5700.0
2006-04-19 14:05:00,95.87,95.89,95.68,95.71,4100.0,95.87,95.89,95.68,95.71,4100.0
2006-04-19 14:10:00,95.71,95.9,95.67,95.87,5600.0,95.71,95.9,95.67,95.87,5600.0
2006-04-19 14:15:00,95.87,95.88,95.71,95.75,3500.0,95.87,95.88,95.71,95.75,3500.0
2006-04-19 14:20:00,95.79,95.84,95.75,95.84,5300.0,95.79,95.84,95.75,95.84,5300.0
2006-04-19 14:25:00,95.84,96.01,95.83,95.95,7800.0,95.84,96.01,95.83,95.95,7800.0
2006-04-19 14:30:00,95.99,95.99,95.93,95.95,2300.0,95.99,95.99,95.93,95.95,2300.0
2006-04-19 14:35:00,95.95,96.04,95.95,96.04,1800.0,95.95,96.04,95.95,96.04,1800.0
2006-04-19 14:40:00,96.11,96.34,96.11,96.3,7800.0,96.11,96.34,96.11,96.3,7800.0
2006-04-19 14:45:00,96.31,96.31,96.22,96.26,1500.0,96.31,96.31,96.22,96.26,1500.0
2006-04-19 14:50:00,96.23,96.28,96.23,96.23,1900.0,96.23,96.28,96.23,96.23,1900.0
2006-04-19 14:55:00,96.25,96.3,96.25,96.27,2400.0,96.25,96.3,96.25,96.27,2400.0
2006-04-19 15:00:00,96.27,96.32,96.25,96.27,4500.0,96.27,96.32,96.25,96.27,4500.0
2006-04-19 15:05:00,96.27,96.28,96.2,96.24,2000.0,96.27,96.28,96.2,96.24,2000.0
2006-04-19 15:10:00,96.25,96.3,96.25,96.3,1700.0,96.25,96.3,96.25,96.3,1700.0
2006-04-19 15:15:00,96.3,96.35,96.29,96.29,2900.0,96.3,96.35,96.29,96.29,2900.0
2006-04-19 15:20:00,96.33,96.34,96.29,96.29,8700.0,96.33,96.34,96.29,96.29,8700.0
2006-04-19 15:25:00,96.31,96.31,96.23,96.27,5900.0,96.31,96.31,96.23,96.27,5900.0
2006-04-19 15:30:00,96.27,96.3,96.2,96.28,4500.0,96.27,96.3,96.2,96.28,4500.0
2006-04-19 15:35:00,96.29,96.34,96.28,96.33,5800.0,96.29,96.34,96.28,96.33,5800.0
2006-04-19 15:40:00,96.32,96.32,96.12,96.24,9100.0,96.32,96.32,96.12,96.24,9100.0
2006-04-19 15:45:00,96.24,96.28,96.15,96.16,8800.0,96.24,96.28,96.15,96.16,8800.0
2006-04-19 15:50:00,96.13,96.13,96.03,96.09,8900.0,96.13,96.13,96.03,96.09,8900.0
2006-04-19 15:55:00,96.07,96.14,96.06,96.1,11400.0,96.07,96.14,96.06,96.1,11400.0
2006-04-20 09:30:00,96.05,96.05,95.65,95.65,5600.0,96.05,96.05,95.65,95.65,5600.0
2006-04-20 09:35:00,95.6,95.74,95.4,95.6,2800.0,95.6,95.74,95.4,95.6,2800.0
2006-04-20 09:40:00,95.64,95.67,95.58,95.59,3800.0,95.64,95.67,95.58,95.59,3800.0
2006-04-20 09:45:00,95.59,95.6,95.29,95.38,8000.0,95.59,95.6,95.29,95.38,8000.0
2006-04-20 09:50:00,95.37,95.43,95.27,95.28,6500.0,95.37,95.43,95.27,95.28,6500.0
2006-04-20 09:55:00,95.28,95.53,95.28,95.31,10700.0,95.28,95.53,95.28,95.31,10700.0
2006-04-20 10:00:00,95.36,95.5,95.32,95.5,6900.0,95.36,95.5,95.32,95.5,6900.0
2006-04-20 10:05:00,95.46,95.53,95.35,95.43,8600.0,95.46,95.53,95.35,95.43,8600.0
2006-04-20 10:10:00,95.45,95.59,95.43,95.58,20500.0,95.45,95.59,95.43,95.58,20500.0
2006-04-20 10:15:00,95.58,95.71,95.47,95.53,9100.0,95.58,95.71,95.47,95.53,9100.0
2006-04-20 10:20:00,95.54,95.85,95.54,95.85,4300.0,95.54,95.85,95.54,95.85,4300.0
2006-04-20 10:25:00,95.85,95.9,95.74,95.75,13400.0,95.85,95.9,95.74,95.75,13400.0
2006-04-20 10:30:00,95.75,95.85,95.75,95.85,2700.0,95.75,95.85,95.75,95.85,2700.0
2006-04-20 10:35:00,95.85,95.85,95.73,95.85,5900.0,95.85,95.85,95.73,95.85,5900.0
2006-04-20 10:40:00,95.86,95.89,95.74,95.89,9300.0,95.86,95.89,95.74,95.89,9300.0
2006-04-20 10:45:00,95.93,96.06,95.9,95.93,3900.0,95.93,96.06,95.9,95.93,3900.0
2006-04-20 10:50:00,95.95,95.95,95.55,95.56,7400.0,95.95,95.95,95.55,95.56,7400.0
2006-04-20 10:55:00,95.56,95.73,95.56,95.73,2500.0,95.56,95.73,95.56,95.73,2500.0
2006-04-20 11:00:00,95.73,95.9,95.73,95.9,6500.0,95.73,95.9,95.73,95.9,6500.0
2006-04-20 11:05:00,95.89,95.89,95.75,95.82,5500.0,95.89,95.89,95.75,95.82,5500.0
2006-04-20 11:10:00,95.8,95.82,95.71,95.71,1100.0,95.8,95.82,95.71,95.71,1100.0
2006-04-20 11:15:00,95.73,95.73,95.3,95.6,15300.0,95.73,95.73,95.3,95.6,15300.0
2006-04-20 11:20:00,95.6,95.62,95.47,95.51,6300.0,95.6,95.62,95.47,95.51,6300.0
2006-04-20 11:25:00,95.51,95.61,95.47,95.51,6300.0,95.51,95.61,95.47,95.51,6300.0
2006-04-20 11:30:00,95.48,95.55,95.42,95.42,6000.0,95.48,95.55,95.42,95.42,6000.0
2006-04-20 11:35:00,95.42,95.6,95.38,95.55,11300.0,95.42,95.6,95.38,95.55,11300.0
2006-04-20 11:40:00,95.53,95.55,95.53,95.55,1600.0,95.53,95.55,95.53,95.55,1600.0
2006-04-20 11:45:00,95.53,95.54,95.4,95.5,8300.0,95.53,95.54,95.4,95.5,8300.0
2006-04-20 11:50:00,95.49,95.55,95.47,95.5,5400.0,95.49,95.55,95.47,95.5,5400.0
2006-04-20 11:55:00,95.46,95.53,95.46,95.53,2700.0,95.46,95.53,95.46,95.53,2700.0
2006-04-20 12:00:00,95.52,95.57,95.41,95.46,11200.0,95.52,95.57,95.41,95.46,11200.0
2006-04-20 12:05:00,95.46,95.65,95.46,95.63,4000.0,95.46,95.65,95.46,95.63,4000.0
2006-04-20 12:10:00,95.64,95.8,95.64,95.8,2100.0,95.64,95.8,95.64,95.8,2100.0
2006-04-20 12:15:00,95.81,95.86,95.81,95.85,2300.0,95.81,95.86,95.81,95.85,2300.0
2006-04-20 12:20:00,95.9,95.9,95.83,95.85,1600.0,95.9,95.9,95.83,95.85,1600.0
2006-04-20 12:25:00,95.78,95.8,95.68,95.75,2500.0,95.78,95.8,95.68,95.75,2500.0
2006-04-20 12:30:00,95.75,95.81,95.75,95.76,500.0,95.75,95.81,95.75,95.76,500.0
2006-04-20 12:35:00,95.79,95.85,95.79,95.85,1500.0,95.79,95.85,95.79,95.85,1500.0
2006-04-20 12:40:00,95.85,95.85,95.79,95.81,2500.0,95.85,95.85,95.79,95.81,2500.0
2006-04-20 12:45:00,95.81,95.89,95.81,95.88,5000.0,95.81,95.89,95.81,95.88,5000.0
2006-04-20 12:50:00,95.86,95.86,95.81,95.81,4300.0,95.86,95.86,95.81,95.81,4300.0
2006-04-20 12:55:00,95.88,95.88,95.82,95.88,2900.0,95.88,95.88,95.82,95.88,2900.0
2006-04-20 13:00:00,95.88,95.95,95.87,95.95,4200.0,95.88,95.95,95.87,95.95,4200.0
2006-04-20 13:05:00,95.94,95.95,95.8,95.8,4100.0,95.94,95.95,95.8,95.8,4100.0
2006-04-20 13:10:00,95.8,95.82,95.77,95.77,2500.0,95.8,95.82,95.77,95.77,2500.0
2006-04-20 13:15:00,95.78,95.88,95.74,95.84,1800.0,95.78,95.88,95.74,95.84,1800.0
2006-04-20 13:20:00,95.89,95.89,95.69,95.72,4300.0,95.89,95.89,95.69,95.72,4300.0
2006-04-20 13:25:00,95.66,95.78,95.66,95.77,3000.0,95.66,95.78,95.66,95.77,3000.0
2006-04-20 13:30:00,95.75,95.85,95.75,95.85,2900.0,95.75,95.85,95.75,95.85,2900.0
2006-04-20 13:35:00,95.85,95.85,95.76,95.77,5800.0,95.85,95.85,95.76,95.77,5800.0
2006-04-20 13:40:00,95.78,95.88,95.78,95.84,3900.0,95.78,95.88,95.78,95.84,3900.0
2006-04-20 13:45:00,95.81,95.81,95.81,95.81,1000.0,95.81,95.81,95.81,95.81,1000.0
2006-04-20 13:50:00,95.82,95.93,95.82,95.93,4800.0,95.82,95.93,95.82,95.93,4800.0
2006-04-20 13:55:00,95.94,96.0,95.94,95.98,6700.0,95.94,96.0,95.94,95.98,6700.0
2006-04-20 14:00:00,95.99,96.11,95.93,96.0,13800.0,95.99,96.11,95.93,96.0,13800.0
2006-04-20 14:05:00,95.98,96.13,95.98,96.13,2000.0,95.98,96.13,95.98,96.13,2000.0
2006-04-20 14:10:00,96.14,96.15,96.07,96.15,900.0,96.14,96.15,96.07,96.15,900.0
2006-04-20 14:15:00,96.16,96.17,95.99,95.99,2700.0,96.16,96.17,95.99,95.99,2700.0
2006-04-20 14:20:00,96.04,96.06,96.01,96.02,2800.0,96.04,96.06,96.01,96.02,2800.0
2006-04-20 14:25:00,96.06,96.16,96.06,96.16,3300.0,96.06,96.16,96.06,96.16,3300.0
2006-04-20 14:30:00,96.16,96.27,96.14,96.27,1800.0,96.16,96.27,96.14,96.27,1800.0
2006-04-20 14:35:00,96.26,96.26,96.12,96.12,2600.0,96.26,96.26,96.12,96.12,2600.0
2006-04-20 14:40:00,96.06,96.15,96.06,96.14,2600.0,96.06,96.15,96.06,96.14,2600.0
2006-04-20 14:45:00,96.1,96.2,96.1,96.14,4100.0,96.1,96.2,96.1,96.14,4100.0
2006-04-20 14:50:00,96.14,96.21,96.11,96.11,4000.0,96.14,96.21,96.11,96.11,4000.0
2006-04-20 14:55:00,96.16,96.21,96.14,96.16,2500.0,96.16,96.21,96.14,96.16,2500.0
2006-04-20 15:00:00,96.18,96.21,96.12,96.12,2800.0,96.18,96.21,96.12,96.12,2800.0
2006-04-20 15:05:00,96.17,96.35,96.17,96.35,8000.0,96.17,96.35,96.17,96.35,8000.0
2006-04-20 15:10:00,96.3,96.31,96.25,96.3,1900.0,96.3,96.31,96.25,96.3,1900.0
2006-04-20 15:15:00,96.3,96.3,96.21,96.24,3800.0,96.3,96.3,96.21,96.24,3800.0
2006-04-20 15:20:00,96.22,96.29,96.21,96.29,2400.0,96.22,96.29,96.21,96.29,2400.0
2006-04-20 15:25:00,96.33,96.34,96.25,96.32,4400.0,96.33,96.34,96.25,96.32,4400.0
2006-04-20 15:30:00,96.32,96.35,96.25,96.25,4500.0,96.32,96.35,96.25,96.25,4500.0
2006-04-20 15:35:00,96.27,96.32,96.2,96.25,9400.0,96.27,96.32,96.2,96.25,9400.0
2006-04-20 15:40:00,96.25,96.28,96.16,96.18,4800.0,96.25,96.28,96.16,96.18,4800.0
2006-04-20 15:45:00,96.24,96.24,96.11,96.11,10400.0,96.24,96.24,96.11,96.11,10400.0
2006-04-20 15:50:00,96.11,96.15,96.11,96.13,16000.0,96.11,96.15,96.11,96.13,16000.0
2006-04-20 15:55:00,96.12,96.22,96.11,96.17,12800.0,96.12,96.22,96.11,96.17,12800.0
2006-04-21 09:30:00,96.9,96.91,96.61,96.78,27100.0,96.9,96.91,96.61,96.78,27100.0
2006-04-21 09:35:00,96.8,96.8,96.6,96.6,7400.0,96.8,96.8,96.6,96.6,7400.0
2006-04-21 09:40:00,96.6,96.6,96.42,96.42,2300.0,96.6,96.6,96.42,96.42,2300.0
2006-04-21 09:45:00,96.35,96.37,96.3,96.3,3000.0,96.35,96.37,96.3,96.3,3000.0
2006-04-21 09:50:00,96.3,96.3,96.15,96.16,2700.0,96.3,96.3,96.15,96.16,2700.0
2006-04-21 09:55:00,96.15,96.15,96.01,96.01,1800.0,96.15,96.15,96.01,96.01,1800.0
2006-04-21 10:00:00,96.01,96.05,95.87,96.05,4600.0,96.01,96.05,95.87,96.05,4600.0
2006-04-21 10:05:00,96.05,96.05,95.74,95.81,5400.0,96.05,96.05,95.74,95.81,5400.0
2006-04-21 10:10:00,95.83,96.01,95.8,95.8,2900.0,95.83,96.01,95.8,95.8,2900.0
2006-04-21 10:15:00,95.8,95.91,95.79,95.91,4400.0,95.8,95.91,95.79,95.91,4400.0
2006-04-21 10:20:00,95.91,95.98,95.91,95.97,1400.0,95.91,95.98,95.91,95.97,1400.0
2006-04-21 10:25:00,95.98,95.99,95.84,95.91,3500.0,95.98,95.99,95.84,95.91,3500.0
2006-04-21 10:30:00,95.91,95.95,95.9,95.95,1700.0,95.91,95.95,95.9,95.95,1700.0
2006-04-21 10:35:00,95.95,95.95,95.85,95.85,4400.0,95.95,95.95,95.85,95.85,4400.0
2006-04-21 10:40:00,95.85,95.85,95.72,95.72,4700.0,95.85,95.85,95.72,95.72,4700.0
2006-04-21 10:45:00,95.7,95.7,95.63,95.69,1900.0,95.7,95.7,95.63,95.69,1900.0
2006-04-21 10:50:00,95.63,95.72,95.49,95.72,6300.0,95.63,95.72,95.49,95.72,6300.0
2006-04-21 10:55:00,95.72,95.72,95.5,95.51,3400.0,95.72,95.72,95.5,95.51,3400.0
2006-04-21 11:00:00,95.52,95.62,95.44,95.44,6000.0,95.52,95.62,95.44,95.44,6000.0
2006-04-21 11:05:00,95.44,95.5,95.42,95.5,7200.0,95.44,95.5,95.42,95.5,7200.0
2006-04-21 11:10:00,95.5,95.59,95.45,95.57,7700.0,95.5,95.59,95.45,95.57,7700.0
2006-04-21 11:15:00,95.55,95.56,95.43,95.45,4400.0,95.55,95.56,95.43,95.45,4400.0
2006-04-21 11:20:00,95.42,95.48,95.32,95.43,7900.0,95.42,95.48,95.32,95.43,7900.0
2006-04-21 11:25:00,95.43,95.49,95.41,95.49,4700.0,95.43,95.49,95.41,95.49,4700.0
2006-04-21 11:30:00,95.46,95.46,95.32,95.35,5500.0,95.46,95.46,95.32,95.35,5500.0
2006-04-21 11:35:00,95.37,95.45,95.36,95.43,4800.0,95.37,95.45,95.36,95.43,4800.0
2006-04-21 11:40:00,95.43,95.5,95.36,95.4,4900.0,95.43,95.5,95.36,95.4,4900.0
2006-04-21 11:45:00,95.4,95.53,95.4,95.48,5200.0,95.4,95.53,95.4,95.48,5200.0
2006-04-21 11:50:00,95.48,95.52,95.48,95.51,400.0,95.48,95.52,95.48,95.51,400.0
2006-04-21 11:55:00,95.49,95.51,95.38,95.4,5700.0,95.49,95.51,95.38,95.4,5700.0
2006-04-21 12:00:00,95.42,95.47,95.41,95.41,4400.0,95.42,95.47,95.41,95.41,4400.0
2006-04-21 12:05:00,95.42,95.47,95.41,95.44,1500.0,95.42,95.47,95.41,95.44,1500.0
2006-04-21 12:10:00,95.44,95.46,95.39,95.44,1000.0,95.44,95.46,95.39,95.44,1000.0
2006-04-21 12:15:00,95.41,95.41,95.34,95.4,7400.0,95.41,95.41,95.34,95.4,7400.0
2006-04-21 12:20:00,95.4,95.56,95.4,95.52,7400.0,95.4,95.56,95.4,95.52,7400.0
2006-04-21 12:25:00,95.51,95.52,95.41,95.41,2300.0,95.51,95.52,95.41,95.41,2300.0
2006-04-21 12:30:00,95.44,95.52,95.44,95.52,1600.0,95.44,95.52,95.44,95.52,1600.0
2006-04-21 12:35:00,95.52,95.55,95.52,95.55,1400.0,95.52,95.55,95.52,95.55,1400.0
2006-04-21 12:40:00,95.56,95.56,95.54,95.54,500.0,95.56,95.56,95.54,95.54,500.0
2006-04-21 12:45:00,95.55,95.55,95.52,95.55,1500.0,95.55,95.55,95.52,95.55,1500.0
2006-04-21 12:50:00,95.54,95.54,95.46,95.47,1600.0,95.54,95.54,95.46,95.47,1600.0
2006-04-21 12:55:00,95.47,95.56,95.47,95.56,2700.0,95.47,95.56,95.47,95.56,2700.0
2006-04-21 13:00:00,95.58,95.6,95.58,95.59,1100.0,95.58,95.6,95.58,95.59,1100.0
2006-04-21 13:05:00,95.57,95.58,95.55,95.58,2100.0,95.57,95.58,95.55,95.58,2100.0
2006-04-21 13:10:00,95.57,95.57,95.44,95.44,2100.0,95.57,95.57,95.44,95.44,2100.0
2006-04-21 13:15:00,95.45,95.48,95.42,95.45,4500.0,95.45,95.48,95.42,95.45,4500.0
2006-04-21 13:20:00,95.47,95.48,95.42,95.42,1200.0,95.47,95.48,95.42,95.42,1200.0
2006-04-21 13:25:00,95.45,95.46,95.44,95.46,1900.0,95.45,95.46,95.44,95.46,1900.0
2006-04-21 13:30:00,95.44,95.46,95.44,95.46,1900.0,95.44,95.46,95.44,95.46,1900.0
2006-04-21 13:35:00,95.5,95.5,95.46,95.46,600.0,95.5,95.5,95.46,95.46,600.0
2006-04-21 13:40:00,95.46,95.52,95.35,95.37,5900.0,95.46,95.52,95.35,95.37,5900.0
2006-04-21 13:45:00,95.36,95.36,95.33,95.34,2400.0,95.36,95.36,95.33,95.34,2400.0
2006-04-21 13:50:00,95.31,95.32,95.25,95.25,5400.0,95.31,95.32,95.25,95.25,5400.0
2006-04-21 13:55:00,95.24,95.24,95.17,95.18,2400.0,95.24,95.24,95.17,95.18,2400.0
2006-04-21 14:00:00,95.18,95.18,94.9,94.98,23300.0,95.18,95.18,94.9,94.98,23300.0
2006-04-21 14:05:00,94.97,95.0,94.96,95.0,8600.0,94.97,95.0,94.96,95.0,8600.0
2006-04-21 14:10:00,94.98,94.98,94.87,94.89,6400.0,94.98,94.98,94.87,94.89,6400.0
2006-04-21 14:15:00,94.9,94.9,94.76,94.8,12100.0,94.9,94.9,94.76,94.8,12100.0
2006-04-21 14:20:00,94.85,94.87,94.78,94.82,12300.0,94.85,94.87,94.78,94.82,12300.0
2006-04-21 14:25:00,94.75,94.78,94.64,94.66,9900.0,94.75,94.78,94.64,94.66,9900.0
2006-04-21 14:30:00,94.66,94.67,94.38,94.45,13600.0,94.66,94.67,94.38,94.45,13600.0
2006-04-21 14:35:00,94.45,94.56,94.41,94.45,12300.0,94.45,94.56,94.41,94.45,12300.0
2006-04-21 14:40:00,94.47,94.47,94.32,94.32,4500.0,94.47,94.47,94.32,94.32,4500.0
2006-04-21 14:45:00,94.31,94.38,94.3,94.38,13200.0,94.31,94.38,94.3,94.38,13200.0
2006-04-21 14:50:00,94.39,94.44,94.39,94.42,13200.0,94.39,94.44,94.39,94.42,13200.0
2006-04-21 14:55:00,94.43,94.43,94.38,94.41,7600.0,94.43,94.43,94.38,94.41,7600.0
2006-04-21 15:00:00,94.42,94.44,94.38,94.44,9300.0,94.42,94.44,94.38,94.44,9300.0
2006-04-21 15:05:00,94.51,94.51,94.47,94.47,7300.0,94.51,94.51,94.47,94.47,7300.0
2006-04-21 15:10:00,94.47,94.5,94.42,94.42,11100.0,94.47,94.5,94.42,94.42,11100.0
2006-04-21 15:15:00,94.43,94.49,94.35,94.47,9000.0,94.43,94.49,94.35,94.47,9000.0
2006-04-21 15:20:00,94.47,94.64,94.47,94.64,5000.0,94.47,94.64,94.47,94.64,5000.0
2006-04-21 15:25:00,94.66,94.68,94.53,94.55,5200.0,94.66,94.68,94.53,94.55,5200.0
2006-04-21 15:30:00,94.58,94.81,94.58,94.8,13400.0,94.58,94.81,94.58,94.8,13400.0
2006-04-21 15:35:00,94.79,95.09,94.79,95.07,20900.0,94.79,95.09,94.79,95.07,20900.0
2006-04-21 15:40:00,95.07,95.13,95.02,95.11,25000.0,95.07,95.13,95.02,95.11,25000.0
2006-04-21 15:45:00,95.13,95.13,94.99,95.0,13600.0,95.13,95.13,94.99,95.0,13600.0
2006-04-21 15:50:00,95.0,95.2,95.0,95.11,33100.0,95.0,95.2,95.0,95.11,33100.0
2006-04-21 15:55:00,95.11,95.13,95.05,95.13,30700.0,95.11,95.13,95.05,95.13,30700.0
2006-04-24 09:30:00,95.3,95.3,95.04,95.1,5100.0,95.3,95.3,95.04,95.1,5100.0
2006-04-24 09:35:00,95.12,95.12,94.99,94.99,2600.0,95.12,95.12,94.99,94.99,2600.0
2006-04-24 09:40:00,94.85,94.88,94.48,94.57,9400.0,94.85,94.88,94.48,94.57,9400.0
2006-04-24 09:45:00,94.58,94.6,94.41,94.41,4600.0,94.58,94.6,94.41,94.41,4600.0
2006-04-24 09:50:00,94.38,94.39,94.25,94.34,2800.0,94.38,94.39,94.25,94.34,2800.0
2006-04-24 09:55:00,94.27,94.28,93.65,94.0,28800.0,94.27,94.28,93.65,94.0,28800.0
2006-04-24 10:00:00,94.03,94.14,94.03,94.11,7500.0,94.03,94.14,94.03,94.11,7500.0
2006-04-24 10:05:00,94.11,94.25,94.1,94.1,11800.0,94.11,94.25,94.1,94.1,11800.0
2006-04-24 10:10:00,94.11,94.11,94.02,94.07,5300.0,94.11,94.11,94.02,94.07,5300.0
2006-04-24 10:15:00,94.16,94.35,94.11,94.35,1200.0,94.16,94.35,94.11,94.35,1200.0
2006-04-24 10:20:00,94.37,94.55,94.32,94.5,15800.0,94.37,94.55,94.32,94.5,15800.0
2006-04-24 10:25:00,94.48,94.55,94.37,94.42,10700.0,94.48,94.55,94.37,94.42,10700.0
2006-04-24 10:30:00,94.2,94.73,94.2,94.73,10300.0,94.2,94.73,94.2,94.73,10300.0
2006-04-24 10:35:00,94.73,94.8,94.57,94.57,9800.0,94.73,94.8,94.57,94.57,9800.0
2006-04-24 10:40:00,94.56,94.56,94.45,94.47,9300.0,94.56,94.56,94.45,94.47,9300.0
2006-04-24 10:45:00,94.45,94.45,94.19,94.21,10900.0,94.45,94.45,94.19,94.21,10900.0
2006-04-24 10:50:00,94.18,94.2,94.0,94.0,7500.0,94.18,94.2,94.0,94.0,7500.0
2006-04-24 10:55:00,94.01,94.1,93.96,94.01,12400.0,94.01,94.1,93.96,94.01,12400.0
2006-04-24 11:00:00,94.01,94.12,94.0,94.12,9300.0,94.01,94.12,94.0,94.12,9300.0
2006-04-24 11:05:00,94.12,94.13,93.91,93.96,10600.0,94.12,94.13,93.91,93.96,10600.0
2006-04-24 11:10:00,93.96,94.23,93.94,94.23,11100.0,93.96,94.23,93.94,94.23,11100.0
2006-04-24 11:15:00,94.23,94.23,94.05,94.05,4600.0,94.23,94.23,94.05,94.05,4600.0
2006-04-24 11:20:00,94.05,94.07,93.94,93.96,8900.0,94.05,94.07,93.94,93.96,8900.0
2006-04-24 11:25:00,94.02,94.12,94.02,94.09,3500.0,94.02,94.12,94.02,94.09,3500.0
2006-04-24 11:30:00,94.07,94.13,94.05,94.1,2400.0,94.07,94.13,94.05,94.1,2400.0
2006-04-24 11:35:00,94.1,94.26,94.1,94.17,7400.0,94.1,94.26,94.1,94.17,7400.0
2006-04-24 11:40:00,94.16,94.22,94.16,94.21,1000.0,94.16,94.22,94.16,94.21,1000.0
2006-04-24 11:45:00,94.2,94.2,94.15,94.16,2500.0,94.2,94.2,94.15,94.16,2500.0
2006-04-24 11:50:00,94.16,94.18,94.14,94.15,2900.0,94.16,94.18,94.14,94.15,2900.0
2006-04-24 11:55:00,94.15,94.19,94.15,94.19,4100.0,94.15,94.19,94.15,94.19,4100.0
2006-04-24 12:00:00,94.25,94.25,94.19,94.24,1600.0,94.25,94.25,94.19,94.24,1600.0
2006-04-24 12:05:00,94.2,94.24,94.2,94.22,2900.0,94.2,94.24,94.2,94.22,2900.0
2006-04-24 12:10:00,94.22,94.22,94.22,94.22,400.0,94.22,94.22,94.22,94.22,400.0
2006-04-24 12:15:00,94.2,94.25,94.19,94.19,2600.0,94.2,94.25,94.19,94.19,2600.0
2006-04-24 12:20:00,94.18,94.18,94.13,94.17,2000.0,94.18,94.18,94.13,94.17,2000.0
2006-04-24 12:25:00,94.16,94.18,94.16,94.18,2100.0,94.16,94.18,94.16,94.18,2100.0
2006-04-24 12:30:00,94.18,94.23,94.16,94.16,1600.0,94.18,94.23,94.16,94.16,1600.0
2006-04-24 12:35:00,94.16,94.16,94.14,94.14,1000.0,94.16,94.16,94.14,94.14,1000.0
2006-04-24 12:40:00,94.15,94.25,94.12,94.19,5500.0,94.15,94.25,94.12,94.19,5500.0
2006-04-24 12:45:00,94.18,94.25,94.18,94.25,1500.0,94.18,94.25,94.18,94.25,1500.0
2006-04-24 12:50:00,94.25,94.25,94.2,94.25,3900.0,94.25,94.25,94.2,94.25,3900.0
2006-04-24 12:55:00,94.28,94.35,94.23,94.27,5900.0,94.28,94.35,94.23,94.27,5900.0
2006-04-24 13:00:00,94.24,94.24,94.12,94.12,3600.0,94.24,94.24,94.12,94.12,3600.0
2006-04-24 13:05:00,94.1,94.28,94.09,94.28,8900.0,94.1,94.28,94.09,94.28,8900.0
2006-04-24 13:10:00,94.27,94.29,94.23,94.25,7600.0,94.27,94.29,94.23,94.25,7600.0
2006-04-24 13:15:00,94.26,94.26,94.26,94.26,2700.0,94.26,94.26,94.26,94.26,2700.0
2006-04-24 13:20:00,94.27,94.36,94.27,94.35,7600.0,94.27,94.36,94.27,94.35,7600.0
2006-04-24 13:25:00,94.36,94.38,94.35,94.36,4600.0,94.36,94.38,94.35,94.36,4600.0
2006-04-24 13:30:00,94.35,94.38,94.23,94.3,4700.0,94.35,94.38,94.23,94.3,4700.0
2006-04-24 13:35:00,94.32,94.37,94.32,94.36,400.0,94.32,94.37,94.32,94.36,400.0
2006-04-24 13:40:00,94.4,94.46,94.4,94.46,900.0,94.4,94.46,94.4,94.46,900.0
2006-04-24 13:45:00,94.46,94.47,94.46,94.46,6200.0,94.46,94.47,94.46,94.46,6200.0
2006-04-24 13:50:00,94.46,94.46,94.41,94.42,4200.0,94.46,94.46,94.41,94.42,4200.0
2006-04-24 13:55:00,94.42,94.42,94.35,94.38,4000.0,94.42,94.42,94.35,94.38,4000.0
2006-04-24 14:00:00,94.39,94.4,94.38,94.39,9200.0,94.39,94.4,94.38,94.39,9200.0
2006-04-24 14:05:00,94.44,94.48,94.38,94.45,6200.0,94.44,94.48,94.38,94.45,6200.0
2006-04-24 14:10:00,94.48,94.48,94.35,94.36,3900.0,94.48,94.48,94.35,94.36,3900.0
2006-04-24 14:15:00,94.36,94.47,94.36,94.46,2700.0,94.36,94.47,94.36,94.46,2700.0
2006-04-24 14:20:00,94.47,94.48,94.34,94.34,5300.0,94.47,94.48,94.34,94.34,5300.0
2006-04-24 14:25:00,94.35,94.4,94.35,94.36,3000.0,94.35,94.4,94.35,94.36,3000.0
2006-04-24 14:30:00,94.37,94.41,94.37,94.41,2100.0,94.37,94.41,94.37,94.41,2100.0
2006-04-24 14:35:00,94.41,94.49,94.41,94.47,1500.0,94.41,94.49,94.41,94.47,1500.0
2006-04-24 14:40:00,94.49,94.52,94.35,94.36,4900.0,94.49,94.52,94.35,94.36,4900.0
2006-04-24 14:45:00,94.36,94.5,94.36,94.5,2500.0,94.36,94.5,94.36,94.5,2500.0
2006-04-24 14:50:00,94.47,94.57,94.47,94.55,4000.0,94.47,94.57,94.47,94.55,4000.0
2006-04-24 14:55:00,94.54,94.54,94.46,94.48,3600.0,94.54,94.54,94.46,94.48,3600.0
2006-04-24 15:00:00,94.49,94.52,94.48,94.49,4100.0,94.49,94.52,94.48,94.49,4100.0
2006-04-24 15:05:00,94.48,94.49,94.47,94.47,4800.0,94.48,94.49,94.47,94.47,4800.0
2006-04-24 15:10:00,94.46,94.47,94.42,94.43,3800.0,94.46,94.47,94.42,94.43,3800.0
2006-04-24 15:15:00,94.42,94.57,94.4,94.55,4600.0,94.42,94.57,94.4,94.55,4600.0
2006-04-24 15:20:00,94.55,94.56,94.5,94.51,3400.0,94.55,94.56,94.5,94.51,3400.0
2006-04-24 15:25:00,94.51,94.56,94.41,94.42,7100.0,94.51,94.56,94.41,94.42,7100.0
2006-04-24 15:30:00,94.41,94.46,94.35,94.35,7900.0,94.41,94.46,94.35,94.35,7900.0
2006-04-24 15:35:00,94.35,94.38,94.33,94.34,7300.0,94.35,94.38,94.33,94.34,7300.0
2006-04-24 15:40:00,94.34,94.35,94.28,94.28,6000.0,94.34,94.35,94.28,94.28,6000.0
2006-04-24 15:45:00,94.28,94.3,94.27,94.27,6700.0,94.28,94.3,94.27,94.27,6700.0
2006-04-24 15:50:00,94.28,94.37,94.28,94.35,7500.0,94.28,94.37,94.28,94.35,7500.0
2006-04-24 15:55:00,94.35,94.36,94.32,94.32,4800.0,94.35,94.36,94.32,94.32,4800.0
2006-04-25 09:30:00,94.27,94.27,94.05,94.05,6100.0,94.27,94.27,94.05,94.05,6100.0
2006-04-25 09:35:00,94.14,94.14,93.89,93.91,4700.0,94.14,94.14,93.89,93.91,4700.0
2006-04-25 09:40:00,93.91,94.1,93.89,93.94,2100.0,93.91,94.1,93.89,93.94,2100.0
2006-04-25 09:45:00,93.97,94.2,93.97,94.01,1400.0,93.97,94.2,93.97,94.01,1400.0
2006-04-25 09:50:00,94.0,94.25,93.99,94.17,7800.0,94.0,94.25,93.99,94.17,7800.0
2006-04-25 09:55:00,94.17,94.21,94.16,94.21,2600.0,94.17,94.21,94.16,94.21,2600.0
2006-04-25 10:00:00,94.24,94.24,93.9,94.24,9700.0,94.24,94.24,93.9,94.24,9700.0
2006-04-25 10:05:00,94.17,94.26,94.11,94.13,4900.0,94.17,94.26,94.11,94.13,4900.0
2006-04-25 10:10:00,94.13,94.25,94.13,94.25,3900.0,94.13,94.25,94.13,94.25,3900.0
2006-04-25 10:15:00,94.26,94.4,94.21,94.21,5200.0,94.26,94.4,94.21,94.21,5200.0
2006-04-25 10:20:00,94.22,94.23,94.08,94.17,3900.0,94.22,94.23,94.08,94.17,3900.0
2006-04-25 10:25:00,94.11,94.11,93.89,93.95,6700.0,94.11,94.11,93.89,93.95,6700.0
2006-04-25 10:30:00,93.95,94.08,93.95,94.08,5000.0,93.95,94.08,93.95,94.08,5000.0
2006-04-25 10:35:00,94.07,94.25,94.07,94.19,3300.0,94.07,94.25,94.07,94.19,3300.0
2006-04-25 10:40:00,94.12,94.17,94.12,94.15,700.0,94.12,94.17,94.12,94.15,700.0
2006-04-25 10:45:00,94.19,94.5,94.19,94.4,4500.0,94.19,94.5,94.19,94.4,4500.0
2006-04-25 10:50:00,94.42,94.42,94.37,94.37,1900.0,94.42,94.42,94.37,94.37,1900.0
2006-04-25 10:55:00,94.39,94.46,94.38,94.38,1800.0,94.39,94.46,94.38,94.38,1800.0
2006-04-25 11:00:00,94.39,94.47,94.34,94.46,1700.0,94.39,94.47,94.34,94.46,1700.0
2006-04-25 11:05:00,94.43,94.43,94.27,94.27,4400.0,94.43,94.43,94.27,94.27,4400.0
2006-04-25 11:10:00,94.27,94.27,94.2,94.2,1300.0,94.27,94.27,94.2,94.2,1300.0
2006-04-25 11:15:00,94.2,94.34,94.2,94.27,4700.0,94.2,94.34,94.2,94.27,4700.0
2006-04-25 11:20:00,94.23,94.27,94.23,94.24,1200.0,94.23,94.27,94.23,94.24,1200.0
2006-04-25 11:25:00,94.21,94.31,94.21,94.31,4500.0,94.21,94.31,94.21,94.31,4500.0
2006-04-25 11:30:00,94.3,94.44,94.27,94.44,3900.0,94.3,94.44,94.27,94.44,3900.0
2006-04-25 11:35:00,94.49,94.5,94.2,94.2,3900.0,94.49,94.5,94.2,94.2,3900.0
2006-04-25 11:40:00,94.23,94.24,94.04,94.15,4600.0,94.23,94.24,94.04,94.15,4600.0
2006-04-25 11:45:00,94.1,94.1,93.98,94.01,3300.0,94.1,94.1,93.98,94.01,3300.0
2006-04-25 11:50:00,93.97,94.0,93.86,94.0,5200.0,93.97,94.0,93.86,94.0,5200.0
2006-04-25 11:55:00,93.97,94.0,93.97,93.99,1500.0,93.97,94.0,93.97,93.99,1500.0
2006-04-25 12:00:00,93.92,93.94,93.76,93.8,5100.0,93.92,93.94,93.76,93.8,5100.0
2006-04-25 12:05:00,93.78,93.78,93.75,93.75,2800.0,93.78,93.78,93.75,93.75,2800.0
2006-04-25 12:10:00,93.75,93.8,93.7,93.8,3500.0,93.75,93.8,93.7,93.8,3500.0
2006-04-25 12:15:00,93.75,93.78,93.74,93.78,2800.0,93.75,93.78,93.74,93.78,2800.0
2006-04-25 12:20:00,93.78,93.93,93.78,93.9,4300.0,93.78,93.93,93.78,93.9,4300.0
2006-04-25 12:25:00,93.92,93.93,93.91,93.92,1000.0,93.92,93.93,93.91,93.92,1000.0
2006-04-25 12:30:00,93.92,93.97,93.92,93.97,2000.0,93.92,93.97,93.92,93.97,2000.0
2006-04-25 12:35:00,93.95,93.95,93.82,93.82,3700.0,93.95,93.95,93.82,93.82,3700.0
2006-04-25 12:40:00,93.82,93.83,93.77,93.77,3200.0,93.82,93.83,93.77,93.77,3200.0
2006-04-25 12:45:00,93.79,93.81,93.76,93.81,1000.0,93.79,93.81,93.76,93.81,1000.0
2006-04-25 12:50:00,93.84,93.84,93.76,93.77,1900.0,93.84,93.84,93.76,93.77,1900.0
2006-04-25 12:55:00,93.75,93.77,93.72,93.77,4400.0,93.75,93.77,93.72,93.77,4400.0
2006-04-25 13:00:00,93.78,93.84,93.6,93.7,8300.0,93.78,93.84,93.6,93.7,8300.0
2006-04-25 13:05:00,93.71,93.8,93.7,93.76,4200.0,93.71,93.8,93.7,93.76,4200.0
2006-04-25 13:10:00,93.72,93.72,93.57,93.68,5400.0,93.72,93.72,93.57,93.68,5400.0
2006-04-25 13:15:00,93.67,93.84,93.66,93.84,4200.0,93.67,93.84,93.66,93.84,4200.0
2006-04-25 13:20:00,93.84,93.84,93.72,93.74,2600.0,93.84,93.84,93.72,93.74,2600.0
2006-04-25 13:25:00,93.73,93.8,93.64,93.72,5400.0,93.73,93.8,93.64,93.72,5400.0
2006-04-25 13:30:00,93.72,93.84,93.72,93.84,5900.0,93.72,93.84,93.72,93.84,5900.0
2006-04-25 13:35:00,93.82,93.83,93.75,93.79,3700.0,93.82,93.83,93.75,93.79,3700.0
2006-04-25 13:40:00,93.78,93.82,93.78,93.81,5700.0,93.78,93.82,93.78,93.81,5700.0
2006-04-25 13:45:00,93.85,93.85,93.8,93.83,3000.0,93.85,93.85,93.8,93.83,3000.0
2006-04-25 13:50:00,93.84,93.85,93.73,93.73,4000.0,93.84,93.85,93.73,93.73,4000.0
2006-04-25 13:55:00,93.72,93.72,93.59,93.64,8300.0,93.72,93.72,93.59,93.64,8300.0
2006-04-25 14:00:00,93.65,93.7,93.52,93.57,13500.0,93.65,93.7,93.52,93.57,13500.0
2006-04-25 14:05:00,93.59,93.59,93.53,93.58,7500.0,93.59,93.59,93.53,93.58,7500.0
2006-04-25 14:10:00,93.58,93.68,93.58,93.66,7900.0,93.58,93.68,93.58,93.66,7900.0
2006-04-25 14:15:00,93.65,93.65,93.58,93.59,5600.0,93.65,93.65,93.58,93.59,5600.0
2006-04-25 14:20:00,93.59,93.77,93.59,93.77,4700.0,93.59,93.77,93.59,93.77,4700.0
2006-04-25 14:25:00,93.8,93.8,93.58,93.59,9200.0,93.8,93.8,93.58,93.59,9200.0
2006-04-25 14:30:00,93.58,93.64,93.49,93.58,12600.0,93.58,93.64,93.49,93.58,12600.0
2006-04-25 14:35:00,93.56,93.56,93.44,93.48,11000.0,93.56,93.56,93.44,93.48,11000.0
2006-04-25 14:40:00,93.47,93.55,93.46,93.46,10500.0,93.47,93.55,93.46,93.46,10500.0
2006-04-25 14:45:00,93.46,93.54,93.43,93.51,8300.0,93.46,93.54,93.43,93.51,8300.0
2006-04-25 14:50:00,93.5,93.5,93.28,93.35,10800.0,93.5,93.5,93.28,93.35,10800.0
2006-04-25 14:55:00,93.36,93.41,93.3,93.34,11200.0,93.36,93.41,93.3,93.34,11200.0
2006-04-25 15:00:00,93.33,93.4,93.29,93.37,11800.0,93.33,93.4,93.29,93.37,11800.0
2006-04-25 15:05:00,93.37,93.38,93.28,93.28,15600.0,93.37,93.38,93.28,93.28,15600.0
2006-04-25 15:10:00,93.28,93.28,93.22,93.27,5700.0,93.28,93.28,93.22,93.27,5700.0
2006-04-25 15:15:00,93.27,93.33,93.24,93.31,8400.0,93.27,93.33,93.24,93.31,8400.0
2006-04-25 15:20:00,93.32,93.4,93.32,93.36,13700.0,93.32,93.4,93.32,93.36,13700.0
2006-04-25 15:25:00,93.36,93.36,93.22,93.22,20200.0,93.36,93.36,93.22,93.22,20200.0
2006-04-25 15:30:00,93.22,93.3,93.22,93.28,21900.0,93.22,93.3,93.22,93.28,21900.0
2006-04-25 15:35:00,93.28,93.28,93.16,93.19,18200.0,93.28,93.28,93.16,93.19,18200.0
2006-04-25 15:40:00,93.19,93.27,93.19,93.26,18600.0,93.19,93.27,93.19,93.26,18600.0
2006-04-25 15:45:00,93.26,93.27,93.16,93.22,28700.0,93.26,93.27,93.16,93.22,28700.0
2006-04-25 15:50:00,93.23,93.49,93.23,93.41,22700.0,93.23,93.49,93.23,93.41,22700.0
2006-04-25 15:55:00,93.42,93.43,93.39,93.39,15400.0,93.42,93.43,93.39,93.39,15400.0
2006-04-26 09:30:00,93.0,93.4,93.0,93.4,14900.0,93.0,93.4,93.0,93.4,14900.0
2006-04-26 09:35:00,93.4,93.4,93.2,93.2,1700.0,93.4,93.4,93.2,93.2,1700.0
2006-04-26 09:40:00,93.21,93.21,93.01,93.02,8700.0,93.21,93.21,93.01,93.02,8700.0
2006-04-26 09:45:00,93.02,93.09,93.01,93.09,11700.0,93.02,93.09,93.01,93.09,11700.0
2006-04-26 09:50:00,93.1,93.16,93.03,93.12,3200.0,93.1,93.16,93.03,93.12,3200.0
2006-04-26 09:55:00,93.12,93.31,93.09,93.31,5700.0,93.12,93.31,93.09,93.31,5700.0
2006-04-26 10:00:00,93.25,93.47,93.01,93.4,12000.0,93.25,93.47,93.01,93.4,12000.0
2006-04-26 10:05:00,93.36,93.64,93.36,93.61,8700.0,93.36,93.64,93.36,93.61,8700.0
2006-04-26 10:10:00,93.65,93.78,93.65,93.77,5100.0,93.65,93.78,93.65,93.77,5100.0
2006-04-26 10:15:00,93.85,94.08,93.85,94.08,2800.0,93.85,94.08,93.85,94.08,2800.0
2006-04-26 10:20:00,94.06,94.15,93.94,93.96,6500.0,94.06,94.15,93.94,93.96,6500.0
2006-04-26 10:25:00,93.98,93.98,93.81,93.81,4900.0,93.98,93.98,93.81,93.81,4900.0
2006-04-26 10:30:00,93.81,93.84,93.77,93.83,6200.0,93.81,93.84,93.77,93.83,6200.0
2006-04-26 10:35:00,93.82,93.82,93.68,93.71,7500.0,93.82,93.82,93.68,93.71,7500.0
2006-04-26 10:40:00,93.7,93.7,93.58,93.67,4200.0,93.7,93.7,93.58,93.67,4200.0
2006-04-26 10:45:00,93.67,93.68,93.56,93.57,3000.0,93.67,93.68,93.56,93.57,3000.0
2006-04-26 10:50:00,93.58,93.6,93.48,93.53,2500.0,93.58,93.6,93.48,93.53,2500.0
2006-04-26 10:55:00,93.46,93.53,93.41,93.42,11400.0,93.46,93.53,93.41,93.42,11400.0
2006-04-26 11:00:00,93.46,93.46,93.36,93.39,5900.0,93.46,93.46,93.36,93.39,5900.0
2006-04-26 11:05:00,93.4,93.4,93.27,93.4,12900.0,93.4,93.4,93.27,93.4,12900.0
2006-04-26 11:10:00,93.4,93.41,93.34,93.36,7500.0,93.4,93.41,93.34,93.36,7500.0
2006-04-26 11:15:00,93.37,93.37,93.23,93.23,4200.0,93.37,93.37,93.23,93.23,4200.0
2006-04-26 11:20:00,93.27,93.29,93.22,93.25,5900.0,93.27,93.29,93.22,93.25,5900.0
2006-04-26 11:25:00,93.17,93.17,93.1,93.15,7800.0,93.17,93.17,93.1,93.15,7800.0
2006-04-26 11:30:00,93.14,93.17,93.02,93.12,8000.0,93.14,93.17,93.02,93.12,8000.0
2006-04-26 11:35:00,93.12,93.13,93.05,93.08,11900.0,93.12,93.13,93.05,93.08,11900.0
2006-04-26 11:40:00,93.07,93.07,93.05,93.06,5600.0,93.07,93.07,93.05,93.06,5600.0
2006-04-26 11:45:00,93.05,93.1,93.0,93.0,10300.0,93.05,93.1,93.0,93.0,10300.0
2006-04-26 11:50:00,93.0,93.04,93.0,93.02,3000.0,93.0,93.04,93.0,93.02,3000.0
2006-04-26 11:55:00,93.02,93.07,92.98,93.0,12900.0,93.02,93.07,92.98,93.0,12900.0
2006-04-26 12:00:00,92.99,93.0,92.95,92.99,13500.0,92.99,93.0,92.95,92.99,13500.0
2006-04-26 12:05:00,92.98,92.99,92.91,92.92,24700.0,92.98,92.99,92.91,92.92,24700.0
2006-04-26 12:10:00,92.92,93.0,92.89,92.98,11000.0,92.92,93.0,92.89,92.98,11000.0
2006-04-26 12:15:00,92.98,93.0,92.95,92.95,8200.0,92.98,93.0,92.95,92.95,8200.0
2006-04-26 12:20:00,92.96,92.96,92.95,92.95,1700.0,92.96,92.96,92.95,92.95,1700.0
2006-04-26 12:25:00,92.96,92.96,92.86,92.88,5700.0,92.96,92.96,92.86,92.88,5700.0
2006-04-26 12:30:00,92.9,92.9,92.89,92.9,3100.0,92.9,92.9,92.89,92.9,3100.0
2006-04-26 12:35:00,92.9,93.0,92.9,92.96,10800.0,92.9,93.0,92.9,92.96,10800.0
2006-04-26 12:40:00,92.95,92.96,92.89,92.92,4400.0,92.95,92.96,92.89,92.92,4400.0
2006-04-26 12:45:00,92.92,92.92,92.88,92.88,4100.0,92.92,92.92,92.88,92.88,4100.0
2006-04-26 12:50:00,92.9,92.9,92.89,92.9,6400.0,92.9,92.9,92.89,92.9,6400.0
2006-04-26 12:55:00,92.9,92.9,92.87,92.87,2200.0,92.9,92.9,92.87,92.87,2200.0
2006-04-26 13:00:00,92.88,92.9,92.86,92.87,4100.0,92.88,92.9,92.86,92.87,4100.0
2006-04-26 13:05:00,92.87,92.9,92.87,92.9,3800.0,92.87,92.9,92.87,92.9,3800.0
2006-04-26 13:10:00,92.86,93.04,92.86,93.0,8800.0,92.86,93.04,92.86,93.0,8800.0
2006-04-26 13:15:00,93.02,93.03,92.85,92.88,10600.0,93.02,93.03,92.85,92.88,10600.0
2006-04-26 13:20:00,92.9,92.91,92.85,92.91,3500.0,92.9,92.91,92.85,92.91,3500.0
2006-04-26 13:25:00,92.9,92.9,92.82,92.82,2700.0,92.9,92.9,92.82,92.82,2700.0
2006-04-26 13:30:00,92.81,92.88,92.79,92.88,6600.0,92.81,92.88,92.79,92.88,6600.0
2006-04-26 13:35:00,92.88,92.95,92.88,92.9,6100.0,92.88,92.95,92.88,92.9,6100.0
2006-04-26 13:40:00,92.9,92.9,92.88,92.9,2200.0,92.9,92.9,92.88,92.9,2200.0
2006-04-26 13:45:00,92.9,92.93,92.88,92.9,7300.0,92.9,92.93,92.88,92.9,7300.0
2006-04-26 13:50:00,92.9,92.9,92.87,92.87,2400.0,92.9,92.9,92.87,92.87,2400.0
2006-04-26 13:55:00,92.87,92.99,92.87,92.96,24700.0,92.87,92.99,92.87,92.96,24700.0
2006-04-26 14:00:00,92.97,93.07,92.86,92.87,12500.0,92.97,93.07,92.86,92.87,12500.0
2006-04-26 14:05:00,92.91,93.02,92.89,92.95,3400.0,92.91,93.02,92.89,92.95,3400.0
2006-04-26 14:10:00,92.97,92.99,92.92,92.94,6100.0,92.97,92.99,92.92,92.94,6100.0
2006-04-26 14:15:00,92.95,92.99,92.87,92.88,11900.0,92.95,92.99,92.87,92.88,11900.0
2006-04-26 14:20:00,92.9,92.9,92.83,92.86,3300.0,92.9,92.9,92.83,92.86,3300.0
2006-04-26 14:25:00,92.86,92.94,92.85,92.94,9000.0,92.86,92.94,92.85,92.94,9000.0
2006-04-26 14:30:00,92.96,92.98,92.94,92.96,11900.0,92.96,92.98,92.94,92.96,11900.0
2006-04-26 14:35:00,92.94,93.0,92.88,92.99,10400.0,92.94,93.0,92.88,92.99,10400.0
2006-04-26 14:40:00,92.99,93.0,92.95,93.0,10600.0,92.99,93.0,92.95,93.0,10600.0
2006-04-26 14:45:00,93.0,93.0,92.92,92.92,3900.0,93.0,93.0,92.92,92.92,3900.0
2006-04-26 14:50:00,92.9,92.92,92.76,92.78,4800.0,92.9,92.92,92.76,92.78,4800.0
2006-04-26 14:55:00,92.79,92.89,92.78,92.89,2800.0,92.79,92.89,92.78,92.89,2800.0
2006-04-26 15:00:00,92.91,92.92,92.77,92.82,12000.0,92.91,92.92,92.77,92.82,12000.0
2006-04-26 15:05:00,92.83,92.92,92.83,92.87,3400.0,92.83,92.92,92.83,92.87,3400.0
2006-04-26 15:10:00,92.87,92.87,92.71,92.71,9400.0,92.87,92.87,92.71,92.71,9400.0
2006-04-26 15:15:00,92.65,92.85,92.63,92.85,7200.0,92.65,92.85,92.63,92.85,7200.0
2006-04-26 15:20:00,92.85,92.94,92.78,92.88,7500.0,92.85,92.94,92.78,92.88,7500.0
2006-04-26 15:25:00,92.87,92.9,92.81,92.84,5000.0,92.87,92.9,92.81,92.84,5000.0
2006-04-26 15:30:00,92.85,92.95,92.85,92.95,8700.0,92.85,92.95,92.85,92.95,8700.0
2006-04-26 15:35:00,92.94,92.95,92.8,92.85,12400.0,92.94,92.95,92.8,92.85,12400.0
2006-04-26 15:40:00,92.88,92.9,92.87,92.9,15500.0,92.88,92.9,92.87,92.9,15500.0
2006-04-26 15:45:00,92.9,92.9,92.84,92.84,10800.0,92.9,92.9,92.84,92.84,10800.0
2006-04-26 15:50:00,92.85,92.85,92.79,92.8,28200.0,92.85,92.85,92.79,92.8,28200.0
2006-04-26 15:55:00,92.79,92.85,92.79,92.85,31400.0,92.79,92.85,92.79,92.85,31400.0
2006-04-27 09:30:00,92.85,92.98,92.8,92.84,14300.0,92.85,92.98,92.8,92.84,14300.0
2006-04-27 09:35:00,92.84,92.95,92.84,92.94,9400.0,92.84,92.95,92.84,92.94,9400.0
2006-04-27 09:40:00,92.95,92.95,92.8,92.85,9400.0,92.95,92.95,92.8,92.85,9400.0
2006-04-27 09:45:00,92.86,92.95,92.85,92.95,6900.0,92.86,92.95,92.85,92.95,6900.0
2006-04-27 09:50:00,92.9,93.0,92.82,92.82,14600.0,92.9,93.0,92.82,92.82,14600.0
2006-04-27 09:55:00,92.82,92.88,92.77,92.85,9100.0,92.82,92.88,92.77,92.85,9100.0
2006-04-27 10:00:00,92.85,93.45,92.85,93.36,13700.0,92.85,93.45,92.85,93.36,13700.0
2006-04-27 10:05:00,93.4,93.86,93.33,93.86,11900.0,93.4,93.86,93.33,93.86,11900.0
2006-04-27 10:10:00,93.93,93.99,93.65,93.75,7400.0,93.93,93.99,93.65,93.75,7400.0
2006-04-27 10:15:00,93.75,93.85,93.57,93.65,11800.0,93.75,93.85,93.57,93.65,11800.0
2006-04-27 10:20:00,93.65,93.65,93.4,93.45,9200.0,93.65,93.65,93.4,93.45,9200.0
2006-04-27 10:25:00,93.45,93.52,93.4,93.4,11300.0,93.45,93.52,93.4,93.4,11300.0
2006-04-27 10:30:00,93.35,93.36,93.27,93.29,4900.0,93.35,93.36,93.27,93.29,4900.0
2006-04-27 10:35:00,93.21,93.35,93.04,93.07,18300.0,93.21,93.35,93.04,93.07,18300.0
2006-04-27 10:40:00,93.1,93.17,93.05,93.05,6700.0,93.1,93.17,93.05,93.05,6700.0
2006-04-27 10:45:00,93.05,93.26,93.04,93.22,10300.0,93.05,93.26,93.04,93.22,10300.0
2006-04-27 10:50:00,93.27,93.58,93.23,93.58,5200.0,93.27,93.58,93.23,93.58,5200.0
2006-04-27 10:55:00,93.59,93.6,93.5,93.58,3100.0,93.59,93.6,93.5,93.58,3100.0
2006-04-27 11:00:00,93.63,93.85,93.63,93.85,2400.0,93.63,93.85,93.63,93.85,2400.0
2006-04-27 11:05:00,93.85,94.04,93.83,94.0,6100.0,93.85,94.04,93.83,94.0,6100.0
2006-04-27 11:10:00,93.96,94.02,93.92,93.96,8600.0,93.96,94.02,93.92,93.96,8600.0
2006-04-27 11:15:00,93.97,94.08,93.93,93.97,5300.0,93.97,94.08,93.93,93.97,5300.0
2006-04-27 11:20:00,93.99,94.34,93.99,94.33,4200.0,93.99,94.34,93.99,94.33,4200.0
2006-04-27 11:25:00,94.32,94.5,94.31,94.5,2400.0,94.32,94.5,94.31,94.5,2400.0
2006-04-27 11:30:00,94.45,94.45,94.17,94.25,4400.0,94.45,94.45,94.17,94.25,4400.0
2006-04-27 11:35:00,94.24,94.25,94.15,94.2,3500.0,94.24,94.25,94.15,94.2,3500.0
2006-04-27 11:40:00,94.15,94.19,93.51,94.13,39800.0,94.15,94.19,93.51,94.13,39800.0
2006-04-27 11:45:00,94.15,94.26,94.14,94.26,3200.0,94.15,94.26,94.14,94.26,3200.0
2006-04-27 11:50:00,94.33,94.4,94.3,94.37,6400.0,94.33,94.4,94.3,94.37,6400.0
2006-04-27 11:55:00,94.33,94.48,94.19,94.27,8500.0,94.33,94.48,94.19,94.27,8500.0
2006-04-27 12:00:00,94.27,94.56,94.27,94.53,13300.0,94.27,94.56,94.27,94.53,13300.0
2006-04-27 12:05:00,94.54,94.54,94.34,94.34,4500.0,94.54,94.54,94.34,94.34,4500.0
2006-04-27 12:10:00,94.31,94.34,94.26,94.27,7000.0,94.31,94.34,94.26,94.27,7000.0
2006-04-27 12:15:00,94.27,94.56,94.27,94.56,3800.0,94.27,94.56,94.27,94.56,3800.0
2006-04-27 12:20:00,94.53,94.62,94.48,94.62,6200.0,94.53,94.62,94.48,94.62,6200.0
2006-04-27 12:25:00,94.62,94.71,94.56,94.62,8900.0,94.62,94.71,94.56,94.62,8900.0
2006-04-27 12:30:00,94.61,94.68,94.57,94.6,3500.0,94.61,94.68,94.57,94.6,3500.0
2006-04-27 12:35:00,94.6,94.68,94.57,94.68,2300.0,94.6,94.68,94.57,94.68,2300.0
2006-04-27 12:40:00,94.7,94.83,94.7,94.75,2900.0,94.7,94.83,94.7,94.75,2900.0
2006-04-27 12:45:00,94.74,94.86,94.74,94.86,1600.0,94.74,94.86,94.74,94.86,1600.0
2006-04-27 12:50:00,94.84,95.0,94.84,94.99,5500.0,94.84,95.0,94.84,94.99,5500.0
2006-04-27 12:55:00,94.99,95.08,94.98,94.99,3300.0,94.99,95.08,94.98,94.99,3300.0
2006-04-27 13:00:00,95.01,95.01,94.78,94.83,4000.0,95.01,95.01,94.78,94.83,4000.0
2006-04-27 13:05:00,94.81,94.99,94.77,94.99,5200.0,94.81,94.99,94.77,94.99,5200.0
2006-04-27 13:10:00,94.99,95.0,94.89,94.9,5300.0,94.99,95.0,94.89,94.9,5300.0
2006-04-27 13:15:00,94.94,95.07,94.94,95.02,2600.0,94.94,95.07,94.94,95.02,2600.0
2006-04-27 13:20:00,95.02,95.05,95.0,95.02,5900.0,95.02,95.05,95.0,95.02,5900.0
2006-04-27 13:25:00,95.03,95.14,95.03,95.1,3200.0,95.03,95.14,95.03,95.1,3200.0
2006-04-27 13:30:00,95.08,95.08,94.99,94.99,1700.0,95.08,95.08,94.99,94.99,1700.0
2006-04-27 13:35:00,94.96,94.97,94.77,94.77,2600.0,94.96,94.97,94.77,94.77,2600.0
2006-04-27 13:40:00,94.77,94.82,94.77,94.79,2600.0,94.77,94.82,94.77,94.79,2600.0
2006-04-27 13:45:00,94.8,94.8,94.65,94.65,1200.0,94.8,94.8,94.65,94.65,1200.0
2006-04-27 13:50:00,94.64,94.7,94.6,94.64,2500.0,94.64,94.7,94.6,94.64,2500.0
2006-04-27 13:55:00,94.65,94.65,94.55,94.55,4100.0,94.65,94.65,94.55,94.55,4100.0
2006-04-27 14:00:00,94.57,94.58,94.51,94.51,2400.0,94.57,94.58,94.51,94.51,2400.0
2006-04-27 14:05:00,94.51,94.69,94.49,94.69,5400.0,94.51,94.69,94.49,94.69,5400.0
2006-04-27 14:10:00,94.7,94.7,94.56,94.56,1500.0,94.7,94.7,94.56,94.56,1500.0
2006-04-27 14:15:00,94.5,94.5,94.24,94.24,10200.0,94.5,94.5,94.24,94.24,10200.0
2006-04-27 14:20:00,94.27,94.27,94.18,94.24,9300.0,94.27,94.27,94.18,94.24,9300.0
2006-04-27 14:25:00,94.24,94.35,94.24,94.33,7000.0,94.24,94.35,94.24,94.33,7000.0
2006-04-27 14:30:00,94.32,94.32,94.2,94.21,5400.0,94.32,94.32,94.2,94.21,5400.0
2006-04-27 14:35:00,94.22,94.44,94.22,94.42,6400.0,94.22,94.44,94.22,94.42,6400.0
2006-04-27 14:40:00,94.4,94.59,94.4,94.52,4700.0,94.4,94.59,94.4,94.52,4700.0
2006-04-27 14:45:00,94.53,94.53,94.4,94.46,2200.0,94.53,94.53,94.4,94.46,2200.0
2006-04-27 14:50:00,94.48,94.57,94.48,94.53,4200.0,94.48,94.57,94.48,94.53,4200.0
2006-04-27 14:55:00,94.52,94.52,94.5,94.52,1000.0,94.52,94.52,94.5,94.52,1000.0
2006-04-27 15:00:00,94.52,94.62,94.52,94.57,2300.0,94.52,94.62,94.52,94.57,2300.0
2006-04-27 15:05:00,94.54,94.59,94.51,94.59,2600.0,94.54,94.59,94.51,94.59,2600.0
2006-04-27 15:10:00,94.57,94.57,94.52,94.56,2800.0,94.57,94.57,94.52,94.56,2800.0
2006-04-27 15:15:00,94.56,94.58,94.49,94.55,3900.0,94.56,94.58,94.49,94.55,3900.0
2006-04-27 15:20:00,94.55,94.55,94.49,94.55,300.0,94.55,94.55,94.49,94.55,300.0
2006-04-27 15:25:00,94.51,94.51,94.38,94.4,3400.0,94.51,94.51,94.38,94.4,3400.0
2006-04-27 15:30:00,94.4,94.47,94.28,94.28,8400.0,94.4,94.47,94.28,94.28,8400.0
2006-04-27 15:35:00,94.25,94.29,94.24,94.29,4500.0,94.25,94.29,94.24,94.29,4500.0
2006-04-27 15:40:00,94.29,94.32,94.21,94.22,7000.0,94.29,94.32,94.21,94.22,7000.0
2006-04-27 15:45:00,94.21,94.31,94.21,94.24,10800.0,94.21,94.31,94.21,94.24,10800.0
2006-04-27 15:50:00,94.24,94.24,94.2,94.2,11900.0,94.24,94.24,94.2,94.2,11900.0
2006-04-27 15:55:00,94.2,94.22,94.17,94.21,17400.0,94.2,94.22,94.17,94.21,17400.0
2006-04-28 09:30:00,94.0,94.0,93.81,93.87,2100.0,94.0,94.0,93.81,93.87,2100.0
2006-04-28 09:35:00,93.88,94.1,93.85,93.89,3800.0,93.88,94.1,93.85,93.89,3800.0
2006-04-28 09:40:00,93.89,94.1,93.86,94.1,4100.0,93.89,94.1,93.86,94.1,4100.0
2006-04-28 09:45:00,94.03,94.04,93.56,93.75,7500.0,94.03,94.04,93.56,93.75,7500.0
2006-04-28 09:50:00,93.72,93.97,93.72,93.81,2600.0,93.72,93.97,93.72,93.81,2600.0
2006-04-28 09:55:00,93.82,93.95,93.82,93.85,2900.0,93.82,93.95,93.82,93.85,2900.0
2006-04-28 10:00:00,93.84,93.99,93.81,93.99,2900.0,93.84,93.99,93.81,93.99,2900.0
2006-04-28 10:05:00,93.99,94.01,93.88,94.01,3500.0,93.99,94.01,93.88,94.01,3500.0
2006-04-28 10:10:00,94.09,94.27,94.0,94.27,4600.0,94.09,94.27,94.0,94.27,4600.0
2006-04-28 10:15:00,94.3,94.41,94.22,94.23,6400.0,94.3,94.41,94.22,94.23,6400.0
2006-04-28 10:20:00,94.24,94.34,94.22,94.22,2600.0,94.24,94.34,94.22,94.22,2600.0
2006-04-28 10:25:00,94.22,94.28,94.19,94.23,2700.0,94.22,94.28,94.19,94.23,2700.0
2006-04-28 10:30:00,94.28,94.3,94.07,94.07,4400.0,94.28,94.3,94.07,94.07,4400.0
2006-04-28 10:35:00,94.1,94.15,94.07,94.1,3700.0,94.1,94.15,94.07,94.1,3700.0
2006-04-28 10:40:00,94.11,94.16,93.91,93.91,2400.0,94.11,94.16,93.91,93.91,2400.0
2006-04-28 10:45:00,93.87,93.87,93.78,93.85,2300.0,93.87,93.87,93.78,93.85,2300.0
2006-04-28 10:50:00,93.85,93.94,93.85,93.89,3800.0,93.85,93.94,93.85,93.89,3800.0
2006-04-28 10:55:00,93.9,94.02,93.86,93.87,2500.0,93.9,94.02,93.86,93.87,2500.0
2006-04-28 11:00:00,93.87,93.94,93.79,93.94,3400.0,93.87,93.94,93.79,93.94,3400.0
2006-04-28 11:05:00,93.95,94.11,93.93,94.07,4500.0,93.95,94.11,93.93,94.07,4500.0
2006-04-28 11:10:00,94.02,94.05,93.87,93.9,9600.0,94.02,94.05,93.87,93.9,9600.0
2006-04-28 11:15:00,93.92,93.93,93.78,93.78,7800.0,93.92,93.93,93.78,93.78,7800.0
2006-04-28 11:20:00,93.79,93.79,93.7,93.7,1700.0,93.79,93.79,93.7,93.7,1700.0
2006-04-28 11:25:00,93.7,93.73,93.63,93.63,5100.0,93.7,93.73,93.63,93.63,5100.0
2006-04-28 11:30:00,93.64,93.65,93.59,93.61,3300.0,93.64,93.65,93.59,93.61,3300.0
2006-04-28 11:35:00,93.64,93.75,93.64,93.71,3700.0,93.64,93.75,93.64,93.71,3700.0
2006-04-28 11:40:00,93.71,93.72,93.66,93.68,1600.0,93.71,93.72,93.66,93.68,1600.0
2006-04-28 11:45:00,93.68,93.75,93.66,93.72,2000.0,93.68,93.75,93.66,93.72,2000.0
2006-04-28 11:50:00,93.69,93.69,93.63,93.64,1700.0,93.69,93.69,93.63,93.64,1700.0
2006-04-28 11:55:00,93.65,93.78,93.65,93.73,1900.0,93.65,93.78,93.65,93.73,1900.0
2006-04-28 12:00:00,93.73,93.74,93.64,93.68,2600.0,93.73,93.74,93.64,93.68,2600.0
2006-04-28 12:05:00,93.63,93.63,93.51,93.51,3400.0,93.63,93.63,93.51,93.51,3400.0
2006-04-28 12:10:00,93.51,93.54,93.5,93.53,1800.0,93.51,93.54,93.5,93.53,1800.0
2006-04-28 12:15:00,93.59,93.6,93.53,93.54,1500.0,93.59,93.6,93.53,93.54,1500.0
2006-04-28 12:20:00,93.57,93.58,93.55,93.57,2200.0,93.57,93.58,93.55,93.57,2200.0
2006-04-28 12:25:00,93.58,93.58,93.53,93.53,1100.0,93.58,93.58,93.53,93.53,1100.0
2006-04-28 12:30:00,93.52,93.62,93.52,93.62,6500.0,93.52,93.62,93.52,93.62,6500.0
2006-04-28 12:35:00,93.63,93.69,93.59,93.59,4000.0,93.63,93.69,93.59,93.59,4000.0
2006-04-28 12:40:00,93.57,93.57,93.42,93.44,6400.0,93.57,93.57,93.42,93.44,6400.0
2006-04-28 12:45:00,93.43,93.44,93.42,93.42,1300.0,93.43,93.44,93.42,93.42,1300.0
2006-04-28 12:50:00,93.4,93.44,93.39,93.44,1500.0,93.4,93.44,93.39,93.44,1500.0
2006-04-28 12:55:00,93.45,93.49,93.45,93.49,2000.0,93.45,93.49,93.45,93.49,2000.0
2006-04-28 13:00:00,93.47,93.47,93.45,93.47,2800.0,93.47,93.47,93.45,93.47,2800.0
2006-04-28 13:05:00,93.47,93.59,93.47,93.52,9600.0,93.47,93.59,93.47,93.52,9600.0
2006-04-28 13:10:00,93.49,93.56,93.49,93.51,1300.0,93.49,93.56,93.49,93.51,1300.0
2006-04-28 13:15:00,93.51,93.52,93.47,93.47,1900.0,93.51,93.52,93.47,93.47,1900.0
2006-04-28 13:20:00,93.49,93.49,93.36,93.36,2800.0,93.49,93.49,93.36,93.36,2800.0
2006-04-28 13:25:00,93.38,93.45,93.38,93.41,1900.0,93.38,93.45,93.38,93.41,1900.0
2006-04-28 13:30:00,93.42,93.56,93.42,93.55,4400.0,93.42,93.56,93.42,93.55,4400.0
2006-04-28 13:35:00,93.57,93.61,93.52,93.61,2200.0,93.57,93.61,93.52,93.61,2200.0
2006-04-28 13:40:00,93.59,93.6,93.51,93.51,5400.0,93.59,93.6,93.51,93.51,5400.0
2006-04-28 13:45:00,93.51,93.53,93.49,93.49,2300.0,93.51,93.53,93.49,93.49,2300.0
2006-04-28 13:50:00,93.49,93.51,93.48,93.48,5500.0,93.49,93.51,93.48,93.48,5500.0
2006-04-28 13:55:00,93.48,93.55,93.46,93.53,8700.0,93.48,93.55,93.46,93.53,8700.0
2006-04-28 14:00:00,93.52,93.53,93.45,93.45,3800.0,93.52,93.53,93.45,93.45,3800.0
2006-04-28 14:05:00,93.45,93.5,93.45,93.46,4000.0,93.45,93.5,93.45,93.46,4000.0
2006-04-28 14:10:00,93.48,93.48,93.42,93.42,3600.0,93.48,93.48,93.42,93.42,3600.0
2006-04-28 14:15:00,93.42,93.42,93.34,93.35,3800.0,93.42,93.42,93.34,93.35,3800.0
2006-04-28 14:20:00,93.35,93.37,93.34,93.35,1900.0,93.35,93.37,93.34,93.35,1900.0
2006-04-28 14:25:00,93.36,93.39,93.36,93.37,1800.0,93.36,93.39,93.36,93.37,1800.0
2006-04-28 14:30:00,93.37,93.39,93.34,93.37,4100.0,93.37,93.39,93.34,93.37,4100.0
2006-04-28 14:35:00,93.37,93.43,93.36,93.37,6600.0,93.37,93.43,93.36,93.37,6600.0
2006-04-28 14:40:00,93.37,93.37,93.35,93.35,1100.0,93.37,93.37,93.35,93.35,1100.0
2006-04-28 14:45:00,93.34,93.34,93.32,93.33,1200.0,93.34,93.34,93.32,93.33,1200.0
2006-04-28 14:50:00,93.33,93.39,93.33,93.38,3500.0,93.33,93.39,93.33,93.38,3500.0
2006-04-28 14:55:00,93.36,93.41,93.35,93.41,8000.0,93.36,93.41,93.35,93.41,8000.0
2006-04-28 15:00:00,93.41,93.45,93.41,93.45,4400.0,93.41,93.45,93.41,93.45,4400.0
2006-04-28 15:05:00,93.44,93.46,93.43,93.46,11800.0,93.44,93.46,93.43,93.46,11800.0
2006-04-28 15:10:00,93.45,93.54,93.45,93.51,11600.0,93.45,93.54,93.45,93.51,11600.0
2006-04-28 15:15:00,93.51,93.59,93.43,93.59,9500.0,93.51,93.59,93.43,93.59,9500.0
2006-04-28 15:20:00,93.59,93.68,93.56,93.56,6400.0,93.59,93.68,93.56,93.56,6400.0
2006-04-28 15:25:00,93.57,93.58,93.55,93.55,3600.0,93.57,93.58,93.55,93.55,3600.0
2006-04-28 15:30:00,93.57,93.61,93.55,93.61,5200.0,93.57,93.61,93.55,93.61,5200.0
2006-04-28 15:35:00,93.59,93.66,93.54,93.54,6800.0,93.59,93.66,93.54,93.54,6800.0
2006-04-28 15:40:00,93.54,93.54,93.43,93.43,2900.0,93.54,93.54,93.43,93.43,2900.0
2006-04-28 15:45:00,93.44,93.47,93.41,93.47,6600.0,93.44,93.47,93.41,93.47,6600.0
2006-04-28 15:50:00,93.54,93.62,93.5,93.62,10000.0,93.54,93.62,93.5,93.62,10000.0
2006-04-28 15:55:00,93.62,93.66,93.51,93.54,15000.0,93.62,93.66,93.51,93.54,15000.0
2006-05-01 09:30:00,93.62,93.92,93.62,93.62,20700.0,93.62,93.92,93.62,93.62,20700.0
2006-05-01 09:35:00,93.67,93.8,93.67,93.8,6200.0,93.67,93.8,93.67,93.8,6200.0
2006-05-01 09:40:00,93.8,93.95,93.8,93.86,2000.0,93.8,93.95,93.8,93.86,2000.0
2006-05-01 09:45:00,93.85,93.94,93.7,93.94,5200.0,93.85,93.94,93.7,93.94,5200.0
2006-05-01 09:50:00,93.94,94.22,93.94,94.09,4500.0,93.94,94.22,93.94,94.09,4500.0
2006-05-01 09:55:00,94.12,94.32,94.12,94.19,4500.0,94.12,94.32,94.12,94.19,4500.0
2006-05-01 10:00:00,94.15,94.16,93.93,94.1,4000.0,94.15,94.16,93.93,94.1,4000.0
2006-05-01 10:05:00,94.12,94.33,94.12,94.28,4700.0,94.12,94.33,94.12,94.28,4700.0
2006-05-01 10:10:00,94.28,94.35,93.92,93.92,3800.0,94.28,94.35,93.92,93.92,3800.0
2006-05-01 10:15:00,93.84,93.92,93.84,93.87,1300.0,93.84,93.92,93.84,93.87,1300.0
2006-05-01 10:20:00,93.93,94.09,93.92,94.05,1500.0,93.93,94.09,93.92,94.05,1500.0
2006-05-01 10:25:00,94.06,94.07,93.8,93.8,2100.0,94.06,94.07,93.8,93.8,2100.0
2006-05-01 10:30:00,93.82,93.96,93.82,93.96,4000.0,93.82,93.96,93.82,93.96,4000.0
2006-05-01 10:35:00,93.96,93.96,93.75,93.78,2700.0,93.96,93.96,93.75,93.78,2700.0
2006-05-01 10:40:00,93.77,93.77,93.7,93.7,3800.0,93.77,93.77,93.7,93.7,3800.0
2006-05-01 10:45:00,93.73,93.96,93.73,93.95,5400.0,93.73,93.96,93.73,93.95,5400.0
2006-05-01 10:50:00,93.95,94.1,93.95,94.04,1900.0,93.95,94.1,93.95,94.04,1900.0
2006-05-01 10:55:00,94.05,94.05,93.97,94.02,2200.0,94.05,94.05,93.97,94.02,2200.0
2006-05-01 11:00:00,93.92,94.02,93.89,93.89,1100.0,93.92,94.02,93.89,93.89,1100.0
2006-05-01 11:05:00,93.98,93.98,93.79,93.82,2000.0,93.98,93.98,93.79,93.82,2000.0
2006-05-01 11:10:00,93.74,93.74,93.68,93.71,1900.0,93.74,93.74,93.68,93.71,1900.0
2006-05-01 11:15:00,93.71,93.9,93.71,93.9,3000.0,93.71,93.9,93.71,93.9,3000.0
2006-05-01 11:20:00,93.91,93.95,93.89,93.9,1000.0,93.91,93.95,93.89,93.9,1000.0
2006-05-01 11:25:00,93.92,93.92,93.87,93.88,2000.0,93.92,93.92,93.87,93.88,2000.0
2006-05-01 11:30:00,93.85,93.95,93.83,93.95,2100.0,93.85,93.95,93.83,93.95,2100.0
2006-05-01 11:35:00,94.0,94.0,93.95,93.95,700.0,94.0,94.0,93.95,93.95,700.0
2006-05-01 11:40:00,93.95,93.96,93.86,93.87,1100.0,93.95,93.96,93.86,93.87,1100.0
2006-05-01 11:45:00,93.79,93.84,93.79,93.84,900.0,93.79,93.84,93.79,93.84,900.0
2006-05-01 11:50:00,93.83,93.83,93.81,93.83,3300.0,93.83,93.83,93.81,93.83,3300.0
2006-05-01 11:55:00,93.82,93.83,93.79,93.79,1000.0,93.82,93.83,93.79,93.79,1000.0
2006-05-01 12:00:00,93.76,93.76,93.75,93.75,600.0,93.76,93.76,93.75,93.75,600.0
2006-05-01 12:05:00,93.76,93.82,93.76,93.79,2200.0,93.76,93.82,93.76,93.79,2200.0
2006-05-01 12:10:00,93.82,93.9,93.81,93.81,1100.0,93.82,93.9,93.81,93.81,1100.0
2006-05-01 12:15:00,93.81,93.85,93.81,93.85,1600.0,93.81,93.85,93.81,93.85,1600.0
2006-05-01 12:20:00,93.85,93.85,93.75,93.75,2000.0,93.85,93.85,93.75,93.75,2000.0
2006-05-01 12:25:00,93.77,93.77,93.72,93.73,1000.0,93.77,93.77,93.72,93.73,1000.0
2006-05-01 12:30:00,93.71,93.71,93.65,93.67,1500.0,93.71,93.71,93.65,93.67,1500.0
2006-05-01 12:35:00,93.67,93.67,93.58,93.58,1800.0,93.67,93.67,93.58,93.58,1800.0
2006-05-01 12:40:00,93.56,93.63,93.56,93.63,1800.0,93.56,93.63,93.56,93.63,1800.0
2006-05-01 12:45:00,93.65,93.72,93.65,93.72,800.0,93.65,93.72,93.65,93.72,800.0
2006-05-01 12:50:00,93.73,93.76,93.71,93.76,1800.0,93.73,93.76,93.71,93.76,1800.0
2006-05-01 12:55:00,93.75,93.75,93.75,93.75,300.0,93.75,93.75,93.75,93.75,300.0
2006-05-01 13:00:00,93.75,93.75,93.66,93.67,3600.0,93.75,93.75,93.66,93.67,3600.0
2006-05-01 13:05:00,93.68,93.74,93.68,93.73,1600.0,93.68,93.74,93.68,93.73,1600.0
2006-05-01 13:10:00,93.74,93.75,93.69,93.69,2700.0,93.74,93.75,93.69,93.69,2700.0
2006-05-01 13:15:00,93.69,93.72,93.69,93.72,2100.0,93.69,93.72,93.69,93.72,2100.0
2006-05-01 13:20:00,93.72,93.84,93.72,93.76,4400.0,93.72,93.84,93.72,93.76,4400.0
2006-05-01 13:25:00,93.79,93.83,93.79,93.83,2000.0,93.79,93.83,93.79,93.83,2000.0
2006-05-01 13:30:00,93.85,93.92,93.79,93.8,2700.0,93.85,93.92,93.79,93.8,2700.0
2006-05-01 13:35:00,93.82,93.82,93.75,93.78,900.0,93.82,93.82,93.75,93.78,900.0
2006-05-01 13:40:00,93.79,93.79,93.74,93.74,200.0,93.79,93.79,93.74,93.74,200.0
2006-05-01 13:45:00,93.75,93.87,93.75,93.81,2600.0,93.75,93.87,93.75,93.81,2600.0
2006-05-01 13:50:00,93.81,93.82,93.76,93.76,900.0,93.81,93.82,93.76,93.76,900.0
2006-05-01 13:55:00,93.75,93.75,93.64,93.67,2900.0,93.75,93.75,93.64,93.67,2900.0
2006-05-01 14:00:00,93.65,93.66,93.59,93.59,2100.0,93.65,93.66,93.59,93.59,2100.0
2006-05-01 14:05:00,93.59,93.59,93.57,93.57,1100.0,93.59,93.59,93.57,93.57,1100.0
2006-05-01 14:10:00,93.58,93.58,93.56,93.57,4100.0,93.58,93.58,93.56,93.57,4100.0
2006-05-01 14:15:00,93.57,93.58,93.56,93.56,1600.0,93.57,93.58,93.56,93.56,1600.0
2006-05-01 14:20:00,93.55,93.67,93.53,93.67,4600.0,93.55,93.67,93.53,93.67,4600.0
2006-05-01 14:25:00,93.67,93.7,93.67,93.69,2700.0,93.67,93.7,93.67,93.69,2700.0
2006-05-01 14:30:00,93.69,93.78,93.69,93.76,2100.0,93.69,93.78,93.69,93.76,2100.0
2006-05-01 14:35:00,93.75,93.82,93.75,93.76,4900.0,93.75,93.82,93.75,93.76,4900.0
2006-05-01 14:40:00,93.75,93.75,93.75,93.75,700.0,93.75,93.75,93.75,93.75,700.0
2006-05-01 14:45:00,93.76,93.76,93.75,93.76,1400.0,93.76,93.76,93.75,93.76,1400.0
2006-05-01 14:50:00,93.75,93.75,93.65,93.65,800.0,93.75,93.75,93.65,93.65,800.0
2006-05-01 14:55:00,93.63,93.63,93.59,93.59,2300.0,93.63,93.63,93.59,93.59,2300.0
2006-05-01 15:00:00,93.57,93.57,93.5,93.54,5900.0,93.57,93.57,93.5,93.54,5900.0
2006-05-01 15:05:00,93.53,93.54,93.48,93.48,4600.0,93.53,93.54,93.48,93.48,4600.0
2006-05-01 15:10:00,93.49,93.49,93.46,93.47,5200.0,93.49,93.49,93.46,93.47,5200.0
2006-05-01 15:15:00,93.47,93.52,93.19,93.19,18200.0,93.47,93.52,93.19,93.19,18200.0
2006-05-01 15:20:00,93.19,93.32,93.15,93.26,21700.0,93.19,93.32,93.15,93.26,21700.0
2006-05-01 15:25:00,93.26,93.45,93.26,93.28,11200.0,93.26,93.45,93.26,93.28,11200.0
2006-05-01 15:30:00,93.27,93.27,93.01,93.01,3800.0,93.27,93.27,93.01,93.01,3800.0
2006-05-01 15:35:00,93.04,93.09,92.8,93.09,13000.0,93.04,93.09,92.8,93.09,13000.0
2006-05-01 15:40:00,93.1,93.15,92.98,92.98,16400.0,93.1,93.15,92.98,92.98,16400.0
2006-05-01 15:45:00,92.97,93.12,92.91,93.11,10800.0,92.97,93.12,92.91,93.11,10800.0
2006-05-01 15:50:00,93.11,93.11,92.98,93.03,10600.0,93.11,93.11,92.98,93.03,10600.0
2006-05-01 15:55:00,93.03,93.13,93.03,93.12,14600.0,93.03,93.13,93.03,93.12,14600.0
2006-05-02 09:30:00,93.07,93.07,92.73,92.97,4300.0,93.07,93.07,92.73,92.97,4300.0
2006-05-02 09:35:00,92.87,93.19,92.87,93.07,2600.0,92.87,93.19,92.87,93.07,2600.0
2006-05-02 09:40:00,93.02,93.02,92.83,92.89,2400.0,93.02,93.02,92.83,92.89,2400.0
2006-05-02 09:45:00,92.89,92.9,92.56,92.57,5100.0,92.89,92.9,92.56,92.57,5100.0
2006-05-02 09:50:00,92.42,92.68,92.39,92.67,1900.0,92.42,92.68,92.39,92.67,1900.0
2006-05-02 09:55:00,92.72,92.82,92.71,92.77,4100.0,92.72,92.82,92.71,92.77,4100.0
2006-05-02 10:00:00,92.92,93.0,92.82,92.84,5100.0,92.92,93.0,92.82,92.84,5100.0
2006-05-02 10:05:00,92.82,92.88,92.8,92.83,4500.0,92.82,92.88,92.8,92.83,4500.0
2006-05-02 10:10:00,92.86,92.99,92.86,92.86,2100.0,92.86,92.99,92.86,92.86,2100.0
2006-05-02 10:15:00,92.77,92.77,92.54,92.64,9200.0,92.77,92.77,92.54,92.64,9200.0
2006-05-02 10:20:00,92.68,92.77,92.68,92.73,2100.0,92.68,92.77,92.68,92.73,2100.0
2006-05-02 10:25:00,92.74,92.92,92.72,92.92,6500.0,92.74,92.92,92.72,92.92,6500.0
2006-05-02 10:30:00,92.85,92.86,92.7,92.77,2900.0,92.85,92.86,92.7,92.77,2900.0
2006-05-02 10:35:00,92.77,92.77,92.48,92.48,3700.0,92.77,92.77,92.48,92.48,3700.0
2006-05-02 10:40:00,92.48,92.53,92.48,92.51,3200.0,92.48,92.53,92.48,92.51,3200.0
2006-05-02 10:45:00,92.51,92.84,92.39,92.83,6400.0,92.51,92.84,92.39,92.83,6400.0
2006-05-02 10:50:00,92.83,92.83,92.66,92.66,2300.0,92.83,92.83,92.66,92.66,2300.0
2006-05-02 10:55:00,92.67,92.72,92.64,92.72,2000.0,92.67,92.72,92.64,92.72,2000.0
2006-05-02 11:00:00,92.72,92.8,92.66,92.75,6900.0,92.72,92.8,92.66,92.75,6900.0
2006-05-02 11:05:00,92.77,92.77,92.49,92.55,3700.0,92.77,92.77,92.49,92.55,3700.0
2006-05-02 11:10:00,92.49,92.49,92.34,92.42,4500.0,92.49,92.49,92.34,92.42,4500.0
2006-05-02 11:15:00,92.43,92.6,92.43,92.55,6000.0,92.43,92.6,92.43,92.55,6000.0
2006-05-02 11:20:00,92.55,92.62,92.55,92.59,2400.0,92.55,92.62,92.55,92.59,2400.0
2006-05-02 11:25:00,92.59,92.63,92.52,92.63,6500.0,92.59,92.63,92.52,92.63,6500.0
2006-05-02 11:30:00,92.63,92.7,92.6,92.66,4000.0,92.63,92.7,92.6,92.66,4000.0
2006-05-02 11:35:00,92.66,92.75,92.66,92.67,4500.0,92.66,92.75,92.66,92.67,4500.0
2006-05-02 11:40:00,92.66,92.66,92.54,92.61,3900.0,92.66,92.66,92.54,92.61,3900.0
2006-05-02 11:45:00,92.62,92.64,92.58,92.61,4500.0,92.62,92.64,92.58,92.61,4500.0
2006-05-02 11:50:00,92.61,92.62,92.58,92.58,2200.0,92.61,92.62,92.58,92.58,2200.0
2006-05-02 11:55:00,92.52,92.53,92.41,92.42,4600.0,92.52,92.53,92.41,92.42,4600.0
2006-05-02 12:00:00,92.42,92.43,92.38,92.4,2500.0,92.42,92.43,92.38,92.4,2500.0
2006-05-02 12:05:00,92.36,92.41,92.32,92.41,2500.0,92.36,92.41,92.32,92.41,2500.0
2006-05-02 12:10:00,92.4,92.4,92.3,92.31,1400.0,92.4,92.4,92.3,92.31,1400.0
2006-05-02 12:15:00,92.31,92.31,92.27,92.29,2500.0,92.31,92.31,92.27,92.29,2500.0
2006-05-02 12:20:00,92.3,92.3,92.16,92.19,4200.0,92.3,92.3,92.16,92.19,4200.0
2006-05-02 12:25:00,92.2,92.2,92.13,92.16,5900.0,92.2,92.2,92.13,92.16,5900.0
2006-05-02 12:30:00,92.15,92.2,92.15,92.18,5700.0,92.15,92.2,92.15,92.18,5700.0
2006-05-02 12:35:00,92.2,92.31,92.2,92.25,19200.0,92.2,92.31,92.2,92.25,19200.0
2006-05-02 12:40:00,92.25,92.25,92.15,92.16,3900.0,92.25,92.25,92.15,92.16,3900.0
2006-05-02 12:45:00,92.16,92.18,92.08,92.16,7500.0,92.16,92.18,92.08,92.16,7500.0
2006-05-02 12:50:00,92.18,92.23,92.17,92.22,3100.0,92.18,92.23,92.17,92.22,3100.0
2006-05-02 12:55:00,92.19,92.23,92.19,92.23,500.0,92.19,92.23,92.19,92.23,500.0
2006-05-02 13:00:00,92.26,92.35,92.26,92.35,2900.0,92.26,92.35,92.26,92.35,2900.0
2006-05-02 13:05:00,92.32,92.32,92.27,92.31,3100.0,92.32,92.32,92.27,92.31,3100.0
2006-05-02 13:10:00,92.31,92.32,92.23,92.24,800.0,92.31,92.32,92.23,92.24,800.0
2006-05-02 13:15:00,92.23,92.33,92.23,92.33,2100.0,92.23,92.33,92.23,92.33,2100.0
2006-05-02 13:20:00,92.33,92.37,92.33,92.37,300.0,92.33,92.37,92.33,92.37,300.0
2006-05-02 13:25:00,92.32,92.33,92.28,92.33,1400.0,92.32,92.33,92.28,92.33,1400.0
2006-05-02 13:30:00,92.32,92.4,92.23,92.3,4200.0,92.32,92.4,92.23,92.3,4200.0
2006-05-02 13:35:00,92.3,92.34,92.3,92.34,1500.0,92.3,92.34,92.3,92.34,1500.0
2006-05-02 13:40:00,92.34,92.44,92.33,92.36,3000.0,92.34,92.44,92.33,92.36,3000.0
2006-05-02 13:45:00,92.36,92.38,92.33,92.34,3600.0,92.36,92.38,92.33,92.34,3600.0
2006-05-02 13:50:00,92.35,92.35,92.26,92.3,4300.0,92.35,92.35,92.26,92.3,4300.0
2006-05-02 13:55:00,92.3,92.32,92.29,92.29,3300.0,92.3,92.32,92.29,92.29,3300.0
2006-05-02 14:00:00,92.3,92.37,92.27,92.29,7700.0,92.3,92.37,92.27,92.29,7700.0
2006-05-02 14:05:00,92.28,92.3,92.22,92.22,3500.0,92.28,92.3,92.22,92.22,3500.0
2006-05-02 14:10:00,92.22,92.22,92.16,92.16,2700.0,92.22,92.22,92.16,92.16,2700.0
2006-05-02 14:15:00,92.16,92.16,92.14,92.16,1100.0,92.16,92.16,92.14,92.16,1100.0
2006-05-02 14:20:00,92.15,92.16,92.07,92.16,5100.0,92.15,92.16,92.07,92.16,5100.0
2006-05-02 14:25:00,92.14,92.17,92.09,92.09,4200.0,92.14,92.17,92.09,92.09,4200.0
2006-05-02 14:30:00,92.07,92.08,91.94,92.03,9500.0,92.07,92.08,91.94,92.03,9500.0
2006-05-02 14:35:00,92.05,92.11,92.05,92.11,4100.0,92.05,92.11,92.05,92.11,4100.0
2006-05-02 14:40:00,92.11,92.11,91.95,91.98,5100.0,92.11,92.11,91.95,91.98,5100.0
2006-05-02 14:45:00,91.96,92.09,91.96,92.09,3300.0,91.96,92.09,91.96,92.09,3300.0
2006-05-02 14:50:00,92.1,92.15,92.08,92.08,10300.0,92.1,92.15,92.08,92.08,10300.0
2006-05-02 14:55:00,92.05,92.11,91.98,92.08,6100.0,92.05,92.11,91.98,92.08,6100.0
2006-05-02 15:00:00,92.09,92.09,92.06,92.07,1900.0,92.09,92.09,92.06,92.07,1900.0
2006-05-02 15:05:00,92.06,92.08,92.03,92.08,6300.0,92.06,92.08,92.03,92.08,6300.0
2006-05-02 15:10:00,92.08,92.09,92.06,92.08,4400.0,92.08,92.09,92.06,92.08,4400.0
2006-05-02 15:15:00,92.07,92.08,91.99,91.99,1800.0,92.07,92.08,91.99,91.99,1800.0
2006-05-02 15:20:00,91.96,91.96,91.9,91.9,3800.0,91.96,91.96,91.9,91.9,3800.0
2006-05-02 15:25:00,91.92,91.92,91.85,91.9,4300.0,91.92,91.92,91.85,91.9,4300.0
2006-05-02 15:30:00,91.91,91.95,91.89,91.95,4100.0,91.91,91.95,91.89,91.95,4100.0
2006-05-02 15:35:00,91.94,91.95,91.92,91.94,2600.0,91.94,91.95,91.92,91.94,2600.0
2006-05-02 15:40:00,91.93,91.94,91.83,91.85,8000.0,91.93,91.94,91.83,91.85,8000.0
2006-05-02 15:45:00,91.87,91.94,91.87,91.88,7400.0,91.87,91.94,91.87,91.88,7400.0
2006-05-02 15:50:00,91.89,92.17,91.88,92.13,21700.0,91.89,92.17,91.88,92.13,21700.0
2006-05-02 15:55:00,92.12,92.13,92.01,92.01,10900.0,92.12,92.13,92.01,92.01,10900.0
2006-05-03 09:30:00,91.79,91.93,91.79,91.93,4400.0,91.79,91.93,91.79,91.93,4400.0
2006-05-03 09:35:00,91.73,91.81,91.6,91.61,2100.0,91.73,91.81,91.6,91.61,2100.0
2006-05-03 09:40:00,91.58,91.62,91.35,91.48,4100.0,91.58,91.62,91.35,91.48,4100.0
2006-05-03 09:45:00,91.4,91.6,91.38,91.56,13700.0,91.4,91.6,91.38,91.56,13700.0
2006-05-03 09:50:00,91.6,91.77,91.6,91.77,5300.0,91.6,91.77,91.6,91.77,5300.0
2006-05-03 09:55:00,91.88,91.91,91.77,91.87,3900.0,91.88,91.91,91.77,91.87,3900.0
2006-05-03 10:00:00,91.83,91.86,91.54,91.78,8700.0,91.83,91.86,91.54,91.78,8700.0
2006-05-03 10:05:00,91.83,92.02,91.83,92.02,2500.0,91.83,92.02,91.83,92.02,2500.0
2006-05-03 10:10:00,91.98,91.98,91.8,91.94,2600.0,91.98,91.98,91.8,91.94,2600.0
2006-05-03 10:15:00,91.9,92.08,91.88,91.88,5900.0,91.9,92.08,91.88,91.88,5900.0
2006-05-03 10:20:00,91.87,91.97,91.81,91.82,8900.0,91.87,91.97,91.81,91.82,8900.0
2006-05-03 10:25:00,91.81,91.89,91.75,91.88,8700.0,91.81,91.89,91.75,91.88,8700.0
2006-05-03 10:30:00,91.9,92.04,91.9,92.04,8100.0,91.9,92.04,91.9,92.04,8100.0
2006-05-03 10:35:00,92.06,92.1,92.03,92.03,9600.0,92.06,92.1,92.03,92.03,9600.0
2006-05-03 10:40:00,92.0,92.08,91.98,92.05,8000.0,92.0,92.08,91.98,92.05,8000.0
2006-05-03 10:45:00,92.04,92.05,91.97,92.05,2100.0,92.04,92.05,91.97,92.05,2100.0
2006-05-03 10:50:00,92.03,92.04,91.9,91.96,5600.0,92.03,92.04,91.9,91.96,5600.0
2006-05-03 10:55:00,91.93,91.96,91.89,91.9,6200.0,91.93,91.96,91.89,91.9,6200.0
2006-05-03 11:00:00,91.92,92.08,91.92,92.06,16200.0,91.92,92.08,91.92,92.06,16200.0
2006-05-03 11:05:00,92.06,92.07,91.95,91.98,35800.0,92.06,92.07,91.95,91.98,35800.0
2006-05-03 11:10:00,91.99,92.01,91.89,91.89,32600.0,91.99,92.01,91.89,91.89,32600.0
2006-05-03 11:15:00,91.9,91.97,91.9,91.96,9800.0,91.9,91.97,91.9,91.96,9800.0
2006-05-03 11:20:00,91.95,92.0,91.94,91.97,8700.0,91.95,92.0,91.94,91.97,8700.0
2006-05-03 11:25:00,91.96,92.03,91.96,91.96,5300.0,91.96,92.03,91.96,91.96,5300.0
2006-05-03 11:30:00,91.95,92.01,91.93,91.93,11000.0,91.95,92.01,91.93,91.93,11000.0
2006-05-03 11:35:00,91.93,92.0,91.77,91.77,10100.0,91.93,92.0,91.77,91.77,10100.0
2006-05-03 11:40:00,91.83,91.84,91.79,91.83,1300.0,91.83,91.84,91.79,91.83,1300.0
2006-05-03 11:45:00,91.83,91.9,91.81,91.89,3600.0,91.83,91.9,91.81,91.89,3600.0
2006-05-03 11:50:00,91.9,91.93,91.76,91.79,24500.0,91.9,91.93,91.76,91.79,24500.0
2006-05-03 11:55:00,91.78,91.79,91.66,91.71,4500.0,91.78,91.79,91.66,91.71,4500.0
2006-05-03 12:00:00,91.7,91.78,91.7,91.78,5000.0,91.7,91.78,91.7,91.78,5000.0
2006-05-03 12:05:00,91.73,91.81,91.73,91.79,3600.0,91.73,91.81,91.73,91.79,3600.0
2006-05-03 12:10:00,91.77,91.78,91.76,91.78,1400.0,91.77,91.78,91.76,91.78,1400.0
2006-05-03 12:15:00,91.78,91.9,91.78,91.87,13200.0,91.78,91.9,91.78,91.87,13200.0
2006-05-03 12:20:00,91.87,92.04,91.85,92.02,40600.0,91.87,92.04,91.85,92.02,40600.0
2006-05-03 12:25:00,92.01,92.09,91.94,92.0,46700.0,92.01,92.09,91.94,92.0,46700.0
2006-05-03 12:30:00,91.96,92.03,91.89,91.94,48100.0,91.96,92.03,91.89,91.94,48100.0
2006-05-03 12:35:00,91.91,91.94,91.86,91.86,6500.0,91.91,91.94,91.86,91.86,6500.0
2006-05-03 12:40:00,91.87,91.9,91.87,91.88,3200.0,91.87,91.9,91.87,91.88,3200.0
2006-05-03 12:45:00,91.88,91.94,91.88,91.94,3300.0,91.88,91.94,91.88,91.94,3300.0
2006-05-03 12:50:00,91.97,91.99,91.92,91.98,7500.0,91.97,91.99,91.92,91.98,7500.0
2006-05-03 12:55:00,91.99,92.06,91.95,91.96,4700.0,91.99,92.06,91.95,91.96,4700.0
2006-05-03 13:00:00,91.96,91.96,91.95,91.95,300.0,91.96,91.96,91.95,91.95,300.0
2006-05-03 13:05:00,91.98,91.98,91.91,91.98,8900.0,91.98,91.98,91.91,91.98,8900.0
2006-05-03 13:10:00,91.99,92.01,91.96,92.01,1900.0,91.99,92.01,91.96,92.01,1900.0
2006-05-03 13:15:00,91.97,92.0,91.97,91.99,800.0,91.97,92.0,91.97,91.99,800.0
2006-05-03 13:20:00,91.98,92.0,91.86,91.87,6400.0,91.98,92.0,91.86,91.87,6400.0
2006-05-03 13:25:00,91.87,91.91,91.87,91.9,3700.0,91.87,91.91,91.87,91.9,3700.0
2006-05-03 13:30:00,91.9,91.9,91.89,91.9,5600.0,91.9,91.9,91.89,91.9,5600.0
2006-05-03 13:35:00,91.91,91.98,91.91,91.94,5300.0,91.91,91.98,91.91,91.94,5300.0
2006-05-03 13:40:00,91.93,91.93,91.91,91.91,5500.0,91.93,91.93,91.91,91.91,5500.0
2006-05-03 13:45:00,91.91,91.92,91.88,91.88,11900.0,91.91,91.92,91.88,91.88,11900.0
2006-05-03 13:50:00,91.88,91.97,91.86,91.92,24000.0,91.88,91.97,91.86,91.92,24000.0
2006-05-03 13:55:00,91.9,91.94,91.87,91.94,28200.0,91.9,91.94,91.87,91.94,28200.0
2006-05-03 14:00:00,91.94,92.01,91.87,91.9,21400.0,91.94,92.01,91.87,91.9,21400.0
2006-05-03 14:05:00,91.9,91.99,91.86,91.95,56500.0,91.9,91.99,91.86,91.95,56500.0
2006-05-03 14:10:00,91.95,91.95,91.86,91.88,20600.0,91.95,91.95,91.86,91.88,20600.0
2006-05-03 14:15:00,91.86,91.94,91.79,91.92,21300.0,91.86,91.94,91.79,91.92,21300.0
2006-05-03 14:20:00,91.92,91.94,91.82,91.89,20200.0,91.92,91.94,91.82,91.89,20200.0
2006-05-03 14:25:00,91.89,91.89,91.71,91.86,16700.0,91.89,91.89,91.71,91.86,16700.0
2006-05-03 14:30:00,91.88,91.88,91.74,91.86,11800.0,91.88,91.88,91.74,91.86,11800.0
2006-05-03 14:35:00,91.86,91.88,91.75,91.83,14000.0,91.86,91.88,91.75,91.83,14000.0
2006-05-03 14:40:00,91.82,91.9,91.82,91.9,4900.0,91.82,91.9,91.82,91.9,4900.0
2006-05-03 14:45:00,91.89,92.01,91.86,92.01,9300.0,91.89,92.01,91.86,92.01,9300.0
2006-05-03 14:50:00,92.01,92.02,91.89,91.93,9900.0,92.01,92.02,91.89,91.93,9900.0
2006-05-03 14:55:00,91.93,91.97,91.86,91.87,9400.0,91.93,91.97,91.86,91.87,9400.0
2006-05-03 15:00:00,91.86,91.99,91.81,91.96,24000.0,91.86,91.99,91.81,91.96,24000.0
2006-05-03 15:05:00,91.94,91.94,91.81,91.85,19800.0,91.94,91.94,91.81,91.85,19800.0
2006-05-03 15:10:00,91.85,91.88,91.7,91.74,10700.0,91.85,91.88,91.7,91.74,10700.0
2006-05-03 15:15:00,91.76,91.84,91.6,91.6,16200.0,91.76,91.84,91.6,91.6,16200.0
2006-05-03 15:20:00,91.6,91.73,91.6,91.67,24000.0,91.6,91.73,91.6,91.67,24000.0
2006-05-03 15:25:00,91.65,91.79,91.61,91.79,16100.0,91.65,91.79,91.61,91.79,16100.0
2006-05-03 15:30:00,91.81,91.89,91.73,91.89,20400.0,91.81,91.89,91.73,91.89,20400.0
2006-05-03 15:35:00,91.89,92.0,91.87,92.0,20600.0,91.89,92.0,91.87,92.0,20600.0
2006-05-03 15:40:00,92.01,92.05,91.95,91.97,20800.0,92.01,92.05,91.95,91.97,20800.0
2006-05-03 15:45:00,91.95,91.96,91.87,91.88,29400.0,91.95,91.96,91.87,91.88,29400.0
2006-05-03 15:50:00,91.87,91.94,91.82,91.91,30600.0,91.87,91.94,91.82,91.91,30600.0
2006-05-03 15:55:00,91.9,91.98,91.88,91.91,22600.0,91.9,91.98,91.88,91.91,22600.0
2006-05-04 09:30:00,92.25,92.25,92.11,92.25,10600.0,92.25,92.25,92.11,92.25,10600.0
2006-05-04 09:35:00,92.3,92.92,92.28,92.88,6400.0,92.3,92.92,92.28,92.88,6400.0
2006-05-04 09:40:00,92.75,92.78,92.1,92.15,11000.0,92.75,92.78,92.1,92.15,11000.0
2006-05-04 09:45:00,92.18,92.2,92.03,92.03,4000.0,92.18,92.2,92.03,92.03,4000.0
2006-05-04 09:50:00,92.04,92.14,92.04,92.12,1700.0,92.04,92.14,92.04,92.12,1700.0
2006-05-04 09:55:00,92.13,92.13,92.0,92.11,7900.0,92.13,92.13,92.0,92.11,7900.0
2006-05-04 10:00:00,92.03,92.2,92.0,92.13,4600.0,92.03,92.2,92.0,92.13,4600.0
2006-05-04 10:05:00,92.13,92.14,92.01,92.01,3900.0,92.13,92.14,92.01,92.01,3900.0
2006-05-04 10:10:00,92.09,92.09,92.0,92.01,4600.0,92.09,92.09,92.0,92.01,4600.0
2006-05-04 10:15:00,92.05,92.07,92.0,92.02,12400.0,92.05,92.07,92.0,92.02,12400.0
2006-05-04 10:20:00,92.03,92.03,91.8,91.81,10100.0,92.03,92.03,91.8,91.81,10100.0
2006-05-04 10:25:00,91.86,91.89,91.85,91.89,3800.0,91.86,91.89,91.85,91.89,3800.0
2006-05-04 10:30:00,91.89,91.91,91.82,91.86,4100.0,91.89,91.91,91.82,91.86,4100.0
2006-05-04 10:35:00,91.87,92.08,91.87,92.08,7900.0,91.87,92.08,91.87,92.08,7900.0
2006-05-04 10:40:00,92.06,92.06,91.97,92.01,3100.0,92.06,92.06,91.97,92.01,3100.0
2006-05-04 10:45:00,91.99,92.08,91.95,91.95,2900.0,91.99,92.08,91.95,91.95,2900.0
2006-05-04 10:50:00,91.94,91.94,91.82,91.9,8200.0,91.94,91.94,91.82,91.9,8200.0
2006-05-04 10:55:00,91.9,91.96,91.82,91.96,4000.0,91.9,91.96,91.82,91.96,4000.0
2006-05-04 11:00:00,91.9,92.06,91.9,91.98,6800.0,91.9,92.06,91.9,91.98,6800.0
2006-05-04 11:05:00,92.01,92.01,91.84,91.88,5000.0,92.01,92.01,91.84,91.88,5000.0
2006-05-04 11:10:00,91.9,92.12,91.9,91.96,12700.0,91.9,92.12,91.9,91.96,12700.0
2006-05-04 11:15:00,92.06,92.06,91.92,91.99,11600.0,92.06,92.06,91.92,91.99,11600.0
2006-05-04 11:20:00,91.99,92.0,91.91,91.92,15700.0,91.99,92.0,91.91,91.92,15700.0
2006-05-04 11:25:00,91.91,92.05,91.9,91.93,15000.0,91.91,92.05,91.9,91.93,15000.0
2006-05-04 11:30:00,91.93,91.98,91.91,91.97,3000.0,91.93,91.98,91.91,91.97,3000.0
2006-05-04 11:35:00,91.97,92.09,91.97,92.07,6900.0,91.97,92.09,91.97,92.07,6900.0
2006-05-04 11:40:00,92.08,92.13,91.99,92.01,8800.0,92.08,92.13,91.99,92.01,8800.0
2006-05-04 11:45:00,92.07,92.13,91.99,92.13,7400.0,92.07,92.13,91.99,92.13,7400.0
2006-05-04 11:50:00,92.09,92.13,92.0,92.1,5300.0,92.09,92.13,92.0,92.1,5300.0
2006-05-04 11:55:00,92.07,92.07,92.04,92.04,700.0,92.07,92.07,92.04,92.04,700.0
2006-05-04 12:00:00,92.06,92.09,91.99,92.09,2700.0,92.06,92.09,91.99,92.09,2700.0
2006-05-04 12:05:00,92.1,92.21,92.06,92.21,5200.0,92.1,92.21,92.06,92.21,5200.0
2006-05-04 12:10:00,92.21,92.21,92.1,92.11,6100.0,92.21,92.21,92.1,92.11,6100.0
2006-05-04 12:15:00,92.13,92.17,92.0,92.0,3700.0,92.13,92.17,92.0,92.0,3700.0
2006-05-04 12:20:00,92.01,92.01,91.84,91.92,7400.0,92.01,92.01,91.84,91.92,7400.0
2006-05-04 12:25:00,91.93,92.0,91.93,91.95,1400.0,91.93,92.0,91.93,91.95,1400.0
2006-05-04 12:30:00,91.96,91.98,91.89,91.98,2800.0,91.96,91.98,91.89,91.98,2800.0
2006-05-04 12:35:00,92.0,92.03,91.9,91.91,5800.0,92.0,92.03,91.9,91.91,5800.0
2006-05-04 12:40:00,91.9,92.03,91.9,91.96,9400.0,91.9,92.03,91.9,91.96,9400.0
2006-05-04 12:45:00,91.98,91.98,91.91,91.96,5100.0,91.98,91.98,91.91,91.96,5100.0
2006-05-04 12:50:00,91.96,91.96,91.95,91.95,1700.0,91.96,91.96,91.95,91.95,1700.0
2006-05-04 12:55:00,91.92,91.92,91.9,91.9,2300.0,91.92,91.92,91.9,91.9,2300.0
2006-05-04 13:00:00,91.93,91.94,91.86,91.9,3700.0,91.93,91.94,91.86,91.9,3700.0
2006-05-04 13:05:00,91.88,91.92,91.88,91.9,16000.0,91.88,91.92,91.88,91.9,16000.0
2006-05-04 13:10:00,91.91,91.98,91.86,91.86,30300.0,91.91,91.98,91.86,91.86,30300.0
2006-05-04 13:15:00,91.89,92.0,91.89,91.92,8600.0,91.89,92.0,91.89,91.92,8600.0
2006-05-04 13:20:00,91.99,91.99,91.91,91.98,10500.0,91.99,91.99,91.91,91.98,10500.0
2006-05-04 13:25:00,92.0,92.17,91.98,92.02,11900.0,92.0,92.17,91.98,92.02,11900.0
2006-05-04 13:30:00,92.02,92.02,91.98,92.01,3700.0,92.02,92.02,91.98,92.01,3700.0
2006-05-04 13:35:00,92.01,92.18,92.0,92.06,5400.0,92.01,92.18,92.0,92.06,5400.0
2006-05-04 13:40:00,92.06,92.06,91.96,92.0,3300.0,92.06,92.06,91.96,92.0,3300.0
2006-05-04 13:45:00,92.02,92.09,92.02,92.09,1000.0,92.02,92.09,92.02,92.09,1000.0
2006-05-04 13:50:00,92.06,92.08,91.99,92.06,4500.0,92.06,92.08,91.99,92.06,4500.0
2006-05-04 13:55:00,92.07,92.08,91.99,91.99,2300.0,92.07,92.08,91.99,91.99,2300.0
2006-05-04 14:00:00,91.98,92.02,91.97,92.0,2200.0,91.98,92.02,91.97,92.0,2200.0
2006-05-04 14:05:00,92.05,92.14,92.03,92.05,3100.0,92.05,92.14,92.03,92.05,3100.0
2006-05-04 14:10:00,92.06,92.07,92.03,92.03,5500.0,92.06,92.07,92.03,92.03,5500.0
2006-05-04 14:15:00,92.03,92.03,91.97,91.98,6600.0,92.03,92.03,91.97,91.98,6600.0
2006-05-04 14:20:00,91.98,91.98,91.93,91.93,9200.0,91.98,91.98,91.93,91.93,9200.0
2006-05-04 14:25:00,91.91,92.0,91.91,91.93,8100.0,91.91,92.0,91.91,91.93,8100.0
2006-05-04 14:30:00,91.93,91.95,91.84,91.85,5900.0,91.93,91.95,91.84,91.85,5900.0
2006-05-04 14:35:00,91.8,91.91,91.78,91.78,6700.0,91.8,91.91,91.78,91.78,6700.0
2006-05-04 14:40:00,91.77,91.78,91.74,91.78,3500.0,91.77,91.78,91.74,91.78,3500.0
2006-05-04 14:45:00,91.8,91.9,91.8,91.85,3900.0,91.8,91.9,91.8,91.85,3900.0
2006-05-04 14:50:00,91.79,91.85,91.77,91.84,4200.0,91.79,91.85,91.77,91.84,4200.0
2006-05-04 14:55:00,91.79,91.79,91.7,91.72,5300.0,91.79,91.79,91.7,91.72,5300.0
2006-05-04 15:00:00,91.73,91.82,91.67,91.82,4100.0,91.73,91.82,91.67,91.82,4100.0
2006-05-04 15:05:00,91.83,91.84,91.72,91.72,6800.0,91.83,91.84,91.72,91.72,6800.0
2006-05-04 15:10:00,91.72,91.74,91.68,91.69,6200.0,91.72,91.74,91.68,91.69,6200.0
2006-05-04 15:15:00,91.69,91.74,91.56,91.69,8700.0,91.69,91.74,91.56,91.69,8700.0
2006-05-04 15:20:00,91.68,91.72,91.49,91.54,9700.0,91.68,91.72,91.49,91.54,9700.0
2006-05-04 15:25:00,91.58,91.64,91.55,91.55,3700.0,91.58,91.64,91.55,91.55,3700.0
2006-05-04 15:30:00,91.57,91.65,91.54,91.61,11700.0,91.57,91.65,91.54,91.61,11700.0
2006-05-04 15:35:00,91.61,91.72,91.58,91.59,8700.0,91.61,91.72,91.58,91.59,8700.0
2006-05-04 15:40:00,91.59,91.68,91.57,91.66,8100.0,91.59,91.68,91.57,91.66,8100.0
2006-05-04 15:45:00,91.65,91.66,91.52,91.57,10800.0,91.65,91.66,91.52,91.57,10800.0
2006-05-04 15:50:00,91.57,91.57,91.48,91.49,26500.0,91.57,91.57,91.48,91.49,26500.0
2006-05-04 15:55:00,91.51,91.55,91.39,91.46,25600.0,91.51,91.55,91.39,91.46,25600.0
2006-05-05 09:30:00,91.8,92.0,91.78,92.0,6300.0,91.8,92.0,91.78,92.0,6300.0
2006-05-05 09:35:00,92.1,92.65,92.1,92.64,5100.0,92.1,92.65,92.1,92.64,5100.0
2006-05-05 09:40:00,92.65,92.65,92.18,92.32,9100.0,92.65,92.65,92.18,92.32,9100.0
2006-05-05 09:45:00,92.29,92.45,92.22,92.36,4900.0,92.29,92.45,92.22,92.36,4900.0
2006-05-05 09:50:00,92.31,92.35,92.19,92.35,4000.0,92.31,92.35,92.19,92.35,4000.0
2006-05-05 09:55:00,92.24,92.32,91.77,91.84,9800.0,92.24,92.32,91.77,91.84,9800.0
2006-05-05 10:00:00,91.92,92.1,91.84,92.0,6300.0,91.92,92.1,91.84,92.0,6300.0
2006-05-05 10:05:00,91.94,92.08,91.94,92.06,1500.0,91.94,92.08,91.94,92.06,1500.0
2006-05-05 10:10:00,91.99,92.08,91.9,92.08,7000.0,91.99,92.08,91.9,92.08,7000.0
2006-05-05 10:15:00,92.07,92.08,91.96,92.02,2600.0,92.07,92.08,91.96,92.02,2600.0
2006-05-05 10:20:00,92.04,92.14,91.98,92.12,3400.0,92.04,92.14,91.98,92.12,3400.0
2006-05-05 10:25:00,92.14,92.18,92.01,92.03,3000.0,92.14,92.18,92.01,92.03,3000.0
2006-05-05 10:30:00,92.04,92.13,91.99,91.99,3900.0,92.04,92.13,91.99,91.99,3900.0
2006-05-05 10:35:00,91.99,92.09,91.9,92.03,8300.0,91.99,92.09,91.9,92.03,8300.0
2006-05-05 10:40:00,92.03,92.06,91.96,91.96,6800.0,92.03,92.06,91.96,91.96,6800.0
2006-05-05 10:45:00,91.97,92.01,91.9,91.97,5700.0,91.97,92.01,91.9,91.97,5700.0
2006-05-05 10:50:00,91.99,92.06,91.94,91.95,2900.0,91.99,92.06,91.94,91.95,2900.0
2006-05-05 10:55:00,91.93,92.08,91.92,91.97,10500.0,91.93,92.08,91.92,91.97,10500.0
2006-05-05 11:00:00,91.95,92.04,91.89,92.01,9300.0,91.95,92.04,91.89,92.01,9300.0
2006-05-05 11:05:00,92.01,92.02,91.9,91.97,8900.0,92.01,92.02,91.9,91.97,8900.0
2006-05-05 11:10:00,91.98,92.02,91.85,91.89,13200.0,91.98,92.02,91.85,91.89,13200.0
2006-05-05 11:15:00,91.94,91.96,91.79,91.81,6300.0,91.94,91.96,91.79,91.81,6300.0
2006-05-05 11:20:00,91.82,91.96,91.82,91.85,9900.0,91.82,91.96,91.82,91.85,9900.0
2006-05-05 11:25:00,91.82,91.82,91.68,91.8,9100.0,91.82,91.82,91.68,91.8,9100.0
2006-05-05 11:30:00,91.78,91.97,91.78,91.89,6800.0,91.78,91.97,91.78,91.89,6800.0
2006-05-05 11:35:00,91.92,91.99,91.89,91.99,7200.0,91.92,91.99,91.89,91.99,7200.0
2006-05-05 11:40:00,91.97,92.05,91.89,91.89,5400.0,91.97,92.05,91.89,91.89,5400.0
2006-05-05 11:45:00,91.92,92.02,91.87,91.99,5900.0,91.92,92.02,91.87,91.99,5900.0
2006-05-05 11:50:00,91.99,92.15,91.99,92.15,7100.0,91.99,92.15,91.99,92.15,7100.0
2006-05-05 11:55:00,92.13,92.21,92.12,92.21,2800.0,92.13,92.21,92.12,92.21,2800.0
2006-05-05 12:00:00,92.22,92.34,92.22,92.33,5300.0,92.22,92.34,92.22,92.33,5300.0
2006-05-05 12:05:00,92.33,92.38,92.24,92.38,32700.0,92.33,92.38,92.24,92.38,32700.0
2006-05-05 12:10:00,92.38,92.46,92.38,92.42,6900.0,92.38,92.46,92.38,92.42,6900.0
2006-05-05 12:15:00,92.41,92.43,92.39,92.4,800.0,92.41,92.43,92.39,92.4,800.0
2006-05-05 12:20:00,92.39,92.58,92.39,92.57,8800.0,92.39,92.58,92.39,92.57,8800.0
2006-05-05 12:25:00,92.53,92.53,92.45,92.52,2900.0,92.53,92.53,92.45,92.52,2900.0
2006-05-05 12:30:00,92.55,92.58,92.54,92.58,6000.0,92.55,92.58,92.54,92.58,6000.0
2006-05-05 12:35:00,92.58,92.63,92.55,92.58,5600.0,92.58,92.63,92.55,92.58,5600.0
2006-05-05 12:40:00,92.59,92.6,92.56,92.6,3700.0,92.59,92.6,92.56,92.6,3700.0
2006-05-05 12:45:00,92.55,92.56,92.46,92.46,7200.0,92.55,92.56,92.46,92.46,7200.0
2006-05-05 12:50:00,92.42,92.47,92.4,92.41,8900.0,92.42,92.47,92.4,92.41,8900.0
2006-05-05 12:55:00,92.46,92.49,92.4,92.4,5400.0,92.46,92.49,92.4,92.4,5400.0
2006-05-05 13:00:00,92.4,92.49,92.4,92.4,10200.0,92.4,92.49,92.4,92.4,10200.0
2006-05-05 13:05:00,92.41,92.49,92.38,92.39,5400.0,92.41,92.49,92.38,92.39,5400.0
2006-05-05 13:10:00,92.4,92.5,92.4,92.45,7100.0,92.4,92.5,92.4,92.45,7100.0
2006-05-05 13:15:00,92.47,92.49,92.39,92.4,8100.0,92.47,92.49,92.39,92.4,8100.0
2006-05-05 13:20:00,92.46,92.58,92.43,92.44,14300.0,92.46,92.58,92.43,92.44,14300.0
2006-05-05 13:25:00,92.4,92.4,92.29,92.34,3600.0,92.4,92.4,92.29,92.34,3600.0
2006-05-05 13:30:00,92.34,92.4,92.33,92.39,5900.0,92.34,92.4,92.33,92.39,5900.0
2006-05-05 13:35:00,92.39,92.48,92.25,92.48,28400.0,92.39,92.48,92.25,92.48,28400.0
2006-05-05 13:40:00,92.49,92.54,92.46,92.48,6300.0,92.49,92.54,92.46,92.48,6300.0
2006-05-05 13:45:00,92.5,92.5,92.44,92.44,3900.0,92.5,92.5,92.44,92.44,3900.0
2006-05-05 13:50:00,92.46,92.5,92.46,92.47,2500.0,92.46,92.5,92.46,92.47,2500.0
2006-05-05 13:55:00,92.46,92.5,92.36,92.41,6700.0,92.46,92.5,92.36,92.41,6700.0
2006-05-05 14:00:00,92.44,92.44,92.3,92.31,6500.0,92.44,92.44,92.3,92.31,6500.0
2006-05-05 14:05:00,92.3,92.31,92.25,92.26,3400.0,92.3,92.31,92.25,92.26,3400.0
2006-05-05 14:10:00,92.25,92.52,92.25,92.42,8900.0,92.25,92.52,92.25,92.42,8900.0
2006-05-05 14:15:00,92.42,92.46,92.37,92.46,7100.0,92.42,92.46,92.37,92.46,7100.0
2006-05-05 14:20:00,92.42,92.45,92.36,92.43,4600.0,92.42,92.45,92.36,92.43,4600.0
2006-05-05 14:25:00,92.43,92.43,92.36,92.43,7200.0,92.43,92.43,92.36,92.43,7200.0
2006-05-05 14:30:00,92.42,92.43,92.33,92.37,7400.0,92.42,92.43,92.33,92.37,7400.0
2006-05-05 14:35:00,92.39,92.5,92.37,92.5,13400.0,92.39,92.5,92.37,92.5,13400.0
2006-05-05 14:40:00,92.49,92.52,92.42,92.49,6000.0,92.49,92.52,92.42,92.49,6000.0
2006-05-05 14:45:00,92.52,92.67,92.45,92.67,31300.0,92.52,92.67,92.45,92.67,31300.0
2006-05-05 14:50:00,92.68,92.68,92.6,92.64,5300.0,92.68,92.68,92.6,92.64,5300.0
2006-05-05 14:55:00,92.64,92.64,92.55,92.55,3300.0,92.64,92.64,92.55,92.55,3300.0
2006-05-05 15:00:00,92.59,92.59,92.49,92.55,6400.0,92.59,92.59,92.49,92.55,6400.0
2006-05-05 15:05:00,92.55,92.56,92.47,92.56,9100.0,92.55,92.56,92.47,92.56,9100.0
2006-05-05 15:10:00,92.58,92.61,92.5,92.53,5300.0,92.58,92.61,92.5,92.53,5300.0
2006-05-05 15:15:00,92.53,92.6,92.53,92.56,4200.0,92.53,92.6,92.53,92.56,4200.0
2006-05-05 15:20:00,92.58,92.58,92.5,92.52,3000.0,92.58,92.58,92.5,92.52,3000.0
2006-05-05 15:25:00,92.53,92.57,92.52,92.55,2400.0,92.53,92.57,92.52,92.55,2400.0
2006-05-05 15:30:00,92.58,92.69,92.58,92.63,5300.0,92.58,92.69,92.58,92.63,5300.0
2006-05-05 15:35:00,92.62,92.74,92.62,92.74,16300.0,92.62,92.74,92.62,92.74,16300.0
2006-05-05 15:40:00,92.73,92.76,92.64,92.76,13900.0,92.73,92.76,92.64,92.76,13900.0
2006-05-05 15:45:00,92.76,92.81,92.71,92.73,20900.0,92.76,92.81,92.71,92.73,20900.0
2006-05-05 15:50:00,92.74,92.82,92.68,92.72,16800.0,92.74,92.82,92.68,92.72,16800.0
2006-05-05 15:55:00,92.73,92.84,92.73,92.84,17700.0,92.73,92.84,92.73,92.84,17700.0
2006-05-08 09:30:00,92.71,93.52,92.69,93.3,12900.0,92.71,93.52,92.69,93.3,12900.0
2006-05-08 09:35:00,93.33,93.44,93.28,93.28,3300.0,93.33,93.44,93.28,93.28,3300.0
2006-05-08 09:40:00,93.26,93.35,93.21,93.28,8600.0,93.26,93.35,93.21,93.28,8600.0
2006-05-08 09:45:00,93.28,93.28,92.6,92.7,19300.0,93.28,93.28,92.6,92.7,19300.0
2006-05-08 09:50:00,92.7,93.1,92.7,93.05,5500.0,92.7,93.1,92.7,93.05,5500.0
2006-05-08 09:55:00,93.1,93.3,93.05,93.3,6600.0,93.1,93.3,93.05,93.3,6600.0
2006-05-08 10:00:00,93.32,93.44,93.32,93.39,5100.0,93.32,93.44,93.32,93.39,5100.0
2006-05-08 10:05:00,93.4,93.61,93.35,93.61,11800.0,93.4,93.61,93.35,93.61,11800.0
2006-05-08 10:10:00,93.59,93.69,93.59,93.65,6400.0,93.59,93.69,93.59,93.65,6400.0
2006-05-08 10:15:00,93.66,93.76,93.62,93.65,118900.0,93.66,93.76,93.62,93.65,118900.0
2006-05-08 10:20:00,93.65,93.7,93.64,93.65,7300.0,93.65,93.7,93.64,93.65,7300.0
2006-05-08 10:25:00,93.67,93.7,93.65,93.67,7100.0,93.67,93.7,93.65,93.67,7100.0
2006-05-08 10:30:00,93.69,93.69,93.57,93.6,16000.0,93.69,93.69,93.57,93.6,16000.0
2006-05-08 10:35:00,93.6,93.6,93.49,93.49,7200.0,93.6,93.6,93.49,93.49,7200.0
2006-05-08 10:40:00,93.49,93.56,93.45,93.45,1900.0,93.49,93.56,93.45,93.45,1900.0
2006-05-08 10:45:00,93.4,93.4,93.31,93.4,3300.0,93.4,93.4,93.31,93.4,3300.0
2006-05-08 10:50:00,93.41,93.43,93.36,93.39,1900.0,93.41,93.43,93.36,93.39,1900.0
2006-05-08 10:55:00,93.42,93.5,93.42,93.5,2900.0,93.42,93.5,93.42,93.5,2900.0
2006-05-08 11:00:00,93.5,93.58,93.5,93.58,2000.0,93.5,93.58,93.5,93.58,2000.0
2006-05-08 11:05:00,93.56,93.59,93.53,93.55,4300.0,93.56,93.59,93.53,93.55,4300.0
2006-05-08 11:10:00,93.59,93.69,93.59,93.65,6500.0,93.59,93.69,93.59,93.65,6500.0
2006-05-08 11:15:00,93.66,93.82,93.63,93.82,8300.0,93.66,93.82,93.63,93.82,8300.0
2006-05-08 11:20:00,93.78,93.83,93.77,93.83,3400.0,93.78,93.83,93.77,93.83,3400.0
2006-05-08 11:25:00,93.81,93.87,93.75,93.75,5400.0,93.81,93.87,93.75,93.75,5400.0
2006-05-08 11:30:00,93.74,93.77,93.73,93.73,5500.0,93.74,93.77,93.73,93.73,5500.0
2006-05-08 11:35:00,93.75,93.75,93.66,93.66,3700.0,93.75,93.75,93.66,93.66,3700.0
2006-05-08 11:40:00,93.7,93.74,93.61,93.7,5800.0,93.7,93.74,93.61,93.7,5800.0
2006-05-08 11:45:00,93.7,93.7,93.68,93.7,1900.0,93.7,93.7,93.68,93.7,1900.0
2006-05-08 11:50:00,93.7,93.78,93.66,93.66,8900.0,93.7,93.78,93.66,93.66,8900.0
2006-05-08 11:55:00,93.67,93.68,93.61,93.61,3000.0,93.67,93.68,93.61,93.61,3000.0
2006-05-08 12:00:00,93.63,93.78,93.63,93.78,6500.0,93.63,93.78,93.63,93.78,6500.0
2006-05-08 12:05:00,93.76,93.82,93.74,93.81,5700.0,93.76,93.82,93.74,93.81,5700.0
2006-05-08 12:10:00,93.81,93.85,93.77,93.8,5700.0,93.81,93.85,93.77,93.8,5700.0
2006-05-08 12:15:00,93.78,93.81,93.75,93.81,2800.0,93.78,93.81,93.75,93.81,2800.0
2006-05-08 12:20:00,93.8,93.86,93.79,93.86,1200.0,93.8,93.86,93.79,93.86,1200.0
2006-05-08 12:25:00,93.86,93.95,93.86,93.95,5300.0,93.86,93.95,93.86,93.95,5300.0
2006-05-08 12:30:00,93.95,94.05,93.93,94.02,4300.0,93.95,94.05,93.93,94.02,4300.0
2006-05-08 12:35:00,94.01,94.01,93.93,93.96,4700.0,94.01,94.01,93.93,93.96,4700.0
2006-05-08 12:40:00,94.0,94.01,93.94,94.0,3500.0,94.0,94.01,93.94,94.0,3500.0
2006-05-08 12:45:00,93.98,94.12,93.98,94.1,1800.0,93.98,94.12,93.98,94.1,1800.0
2006-05-08 12:50:00,94.11,94.13,93.97,93.98,5300.0,94.11,94.13,93.97,93.98,5300.0
2006-05-08 12:55:00,93.97,94.01,93.93,93.93,10300.0,93.97,94.01,93.93,93.93,10300.0
2006-05-08 13:00:00,93.93,93.93,93.76,93.84,7800.0,93.93,93.93,93.76,93.84,7800.0
2006-05-08 13:05:00,93.85,93.91,93.84,93.91,1200.0,93.85,93.91,93.84,93.91,1200.0
2006-05-08 13:10:00,93.92,93.98,93.92,93.93,3200.0,93.92,93.98,93.92,93.93,3200.0
2006-05-08 13:15:00,93.95,93.95,93.91,93.91,600.0,93.95,93.95,93.91,93.91,600.0
2006-05-08 13:20:00,93.93,93.93,93.87,93.87,2100.0,93.93,93.93,93.87,93.87,2100.0
2006-05-08 13:25:00,93.86,93.88,93.85,93.88,4500.0,93.86,93.88,93.85,93.88,4500.0
2006-05-08 13:30:00,93.9,93.99,93.9,93.99,2100.0,93.9,93.99,93.9,93.99,2100.0
2006-05-08 13:35:00,93.93,93.98,93.91,93.96,1400.0,93.93,93.98,93.91,93.96,1400.0
2006-05-08 13:40:00,93.99,93.99,93.97,93.97,2200.0,93.99,93.99,93.97,93.97,2200.0
2006-05-08 13:45:00,93.98,94.03,93.96,93.98,5700.0,93.98,94.03,93.96,93.98,5700.0
2006-05-08 13:50:00,93.96,93.96,93.92,93.92,900.0,93.96,93.96,93.92,93.92,900.0
2006-05-08 13:55:00,93.9,93.98,93.9,93.98,4600.0,93.9,93.98,93.9,93.98,4600.0
2006-05-08 14:00:00,93.93,94.0,93.93,93.94,5600.0,93.93,94.0,93.93,93.94,5600.0
2006-05-08 14:05:00,93.94,93.95,93.92,93.95,2000.0,93.94,93.95,93.92,93.95,2000.0
2006-05-08 14:10:00,93.95,93.96,93.92,93.96,1500.0,93.95,93.96,93.92,93.96,1500.0
2006-05-08 14:15:00,93.96,93.99,93.91,93.98,5800.0,93.96,93.99,93.91,93.98,5800.0
2006-05-08 14:20:00,93.98,93.98,93.93,93.97,3700.0,93.98,93.98,93.93,93.97,3700.0
2006-05-08 14:25:00,93.96,93.98,93.94,93.97,2100.0,93.96,93.98,93.94,93.97,2100.0
2006-05-08 14:30:00,93.97,93.97,93.93,93.94,2500.0,93.97,93.97,93.93,93.94,2500.0
2006-05-08 14:35:00,93.95,94.03,93.95,93.99,5800.0,93.95,94.03,93.95,93.99,5800.0
2006-05-08 14:40:00,93.99,94.0,93.97,93.97,3400.0,93.99,94.0,93.97,93.97,3400.0
2006-05-08 14:45:00,93.97,93.99,93.96,93.98,1900.0,93.97,93.99,93.96,93.98,1900.0
2006-05-08 14:50:00,93.97,94.08,93.96,94.05,7400.0,93.97,94.08,93.96,94.05,7400.0
2006-05-08 14:55:00,94.05,94.05,94.0,94.03,12100.0,94.05,94.05,94.0,94.03,12100.0
2006-05-08 15:00:00,94.03,94.04,93.96,94.02,8600.0,94.03,94.04,93.96,94.02,8600.0
2006-05-08 15:05:00,94.03,94.08,94.0,94.05,7700.0,94.03,94.08,94.0,94.05,7700.0
2006-05-08 15:10:00,94.06,94.08,94.04,94.08,5300.0,94.06,94.08,94.04,94.08,5300.0
2006-05-08 15:15:00,94.04,94.04,93.95,93.95,7000.0,94.04,94.04,93.95,93.95,7000.0
2006-05-08 15:20:00,93.95,94.04,93.95,93.99,8800.0,93.95,94.04,93.95,93.99,8800.0
2006-05-08 15:25:00,93.99,94.01,93.95,94.01,5800.0,93.99,94.01,93.95,94.01,5800.0
2006-05-08 15:30:00,94.03,94.11,94.0,94.06,8600.0,94.03,94.11,94.0,94.06,8600.0
2006-05-08 15:35:00,94.08,94.18,94.08,94.09,9800.0,94.08,94.18,94.08,94.09,9800.0
2006-05-08 15:40:00,94.1,94.11,94.03,94.04,15200.0,94.1,94.11,94.03,94.04,15200.0
2006-05-08 15:45:00,94.04,94.04,93.96,93.97,9500.0,94.04,94.04,93.96,93.97,9500.0
2006-05-08 15:50:00,93.99,94.04,93.99,93.99,18800.0,93.99,94.04,93.99,93.99,18800.0
2006-05-08 15:55:00,93.99,94.03,93.93,94.03,17300.0,93.99,94.03,93.93,94.03,17300.0
2006-05-09 09:30:00,94.0,94.0,93.75,93.75,8500.0,94.0,94.0,93.75,93.75,8500.0
2006-05-09 09:35:00,93.75,94.23,93.75,94.14,9900.0,93.75,94.23,93.75,94.14,9900.0
2006-05-09 09:40:00,94.13,94.23,94.05,94.05,5800.0,94.13,94.23,94.05,94.05,5800.0
2006-05-09 09:45:00,93.97,93.97,93.83,93.86,5900.0,93.97,93.97,93.83,93.86,5900.0
2006-05-09 09:50:00,93.9,94.08,93.88,93.93,5400.0,93.9,94.08,93.88,93.93,5400.0
2006-05-09 09:55:00,93.93,93.95,93.65,93.66,13900.0,93.93,93.95,93.65,93.66,13900.0
2006-05-09 10:00:00,93.7,93.88,93.7,93.73,6100.0,93.7,93.88,93.7,93.73,6100.0
2006-05-09 10:05:00,93.74,93.8,93.72,93.74,5800.0,93.74,93.8,93.72,93.74,5800.0
2006-05-09 10:10:00,93.76,93.92,93.74,93.81,3900.0,93.76,93.92,93.74,93.81,3900.0
2006-05-09 10:15:00,93.79,93.81,93.71,93.76,9900.0,93.79,93.81,93.71,93.76,9900.0
2006-05-09 10:20:00,93.76,93.78,93.68,93.71,2700.0,93.76,93.78,93.68,93.71,2700.0
2006-05-09 10:25:00,93.71,93.71,93.55,93.58,7500.0,93.71,93.71,93.55,93.58,7500.0
2006-05-09 10:30:00,93.58,93.6,93.55,93.56,4600.0,93.58,93.6,93.55,93.56,4600.0
2006-05-09 10:35:00,93.55,93.57,93.55,93.55,3500.0,93.55,93.57,93.55,93.55,3500.0
2006-05-09 10:40:00,93.56,93.66,93.55,93.6,5200.0,93.56,93.66,93.55,93.6,5200.0
2006-05-09 10:45:00,93.6,93.61,93.52,93.55,2700.0,93.6,93.61,93.52,93.55,2700.0
2006-05-09 10:50:00,93.56,93.64,93.56,93.63,3100.0,93.56,93.64,93.56,93.63,3100.0
2006-05-09 10:55:00,93.64,93.66,93.62,93.65,3500.0,93.64,93.66,93.62,93.65,3500.0
2006-05-09 11:00:00,93.65,93.68,93.65,93.65,2000.0,93.65,93.68,93.65,93.65,2000.0
2006-05-09 11:05:00,93.65,93.66,93.65,93.65,3800.0,93.65,93.66,93.65,93.65,3800.0
2006-05-09 11:10:00,93.66,93.79,93.65,93.75,4100.0,93.66,93.79,93.65,93.75,4100.0
2006-05-09 11:15:00,93.76,93.8,93.76,93.8,2600.0,93.76,93.8,93.76,93.8,2600.0
2006-05-09 11:20:00,93.78,93.84,93.72,93.78,2400.0,93.78,93.84,93.72,93.78,2400.0
2006-05-09 11:25:00,93.84,93.84,93.75,93.75,2500.0,93.84,93.84,93.75,93.75,2500.0
2006-05-09 11:30:00,93.75,93.78,93.75,93.77,3100.0,93.75,93.78,93.75,93.77,3100.0
2006-05-09 11:35:00,93.77,93.78,93.7,93.73,6300.0,93.77,93.78,93.7,93.73,6300.0
2006-05-09 11:40:00,93.76,93.86,93.72,93.86,4800.0,93.76,93.86,93.72,93.86,4800.0
2006-05-09 11:45:00,93.85,93.88,93.83,93.83,2100.0,93.85,93.88,93.83,93.83,2100.0
2006-05-09 11:50:00,93.83,93.83,93.71,93.79,3300.0,93.83,93.83,93.71,93.79,3300.0
2006-05-09 11:55:00,93.79,93.79,93.73,93.73,1700.0,93.79,93.79,93.73,93.73,1700.0
2006-05-09 12:00:00,93.75,93.8,93.73,93.8,2500.0,93.75,93.8,93.73,93.8,2500.0
2006-05-09 12:05:00,93.8,93.86,93.8,93.85,1500.0,93.8,93.86,93.8,93.85,1500.0
2006-05-09 12:10:00,93.85,93.91,93.85,93.91,1100.0,93.85,93.91,93.85,93.91,1100.0
2006-05-09 12:15:00,93.89,93.91,93.86,93.91,1700.0,93.89,93.91,93.86,93.91,1700.0
2006-05-09 12:20:00,93.9,93.94,93.85,93.91,4000.0,93.9,93.94,93.85,93.91,4000.0
2006-05-09 12:25:00,93.91,93.91,93.88,93.88,1700.0,93.91,93.91,93.88,93.88,1700.0
2006-05-09 12:30:00,93.89,93.89,93.77,93.77,1800.0,93.89,93.89,93.77,93.77,1800.0
2006-05-09 12:35:00,93.78,93.78,93.73,93.73,3100.0,93.78,93.78,93.73,93.73,3100.0
2006-05-09 12:40:00,93.71,93.78,93.71,93.78,3800.0,93.71,93.78,93.71,93.78,3800.0
2006-05-09 12:45:00,93.72,93.72,93.66,93.66,2400.0,93.72,93.72,93.66,93.66,2400.0
2006-05-09 12:50:00,93.66,93.67,93.66,93.67,500.0,93.66,93.67,93.66,93.67,500.0
2006-05-09 12:55:00,93.66,93.68,93.66,93.68,2000.0,93.66,93.68,93.66,93.68,2000.0
2006-05-09 13:00:00,93.67,93.69,93.67,93.67,900.0,93.67,93.69,93.67,93.67,900.0
2006-05-09 13:05:00,93.67,93.67,93.63,93.63,600.0,93.67,93.67,93.63,93.63,600.0
2006-05-09 13:10:00,93.6,93.62,93.6,93.62,1100.0,93.6,93.62,93.6,93.62,1100.0
2006-05-09 13:15:00,93.6,93.62,93.6,93.62,1300.0,93.6,93.62,93.6,93.62,1300.0
2006-05-09 13:20:00,93.61,93.62,93.6,93.62,1500.0,93.61,93.62,93.6,93.62,1500.0
2006-05-09 13:25:00,93.62,93.66,93.62,93.66,900.0,93.62,93.66,93.62,93.66,900.0
2006-05-09 13:30:00,93.65,93.67,93.56,93.6,7200.0,93.65,93.67,93.56,93.6,7200.0
2006-05-09 13:35:00,93.56,93.57,93.5,93.57,7800.0,93.56,93.57,93.5,93.57,7800.0
2006-05-09 13:40:00,93.57,93.57,93.54,93.57,1400.0,93.57,93.57,93.54,93.57,1400.0
2006-05-09 13:45:00,93.59,93.59,93.54,93.56,1700.0,93.59,93.59,93.54,93.56,1700.0
2006-05-09 13:50:00,93.53,93.56,93.51,93.52,3200.0,93.53,93.56,93.51,93.52,3200.0
2006-05-09 13:55:00,93.48,93.48,93.44,93.47,1700.0,93.48,93.48,93.44,93.47,1700.0
2006-05-09 14:00:00,93.42,93.42,93.33,93.38,1700.0,93.42,93.42,93.33,93.38,1700.0
2006-05-09 14:05:00,93.39,93.43,93.34,93.43,1500.0,93.39,93.43,93.34,93.43,1500.0
2006-05-09 14:10:00,93.42,93.42,93.42,93.42,400.0,93.42,93.42,93.42,93.42,400.0
2006-05-09 14:15:00,93.39,93.46,93.39,93.46,6900.0,93.39,93.46,93.39,93.46,6900.0
2006-05-09 14:20:00,93.43,93.5,93.43,93.48,3100.0,93.43,93.5,93.43,93.48,3100.0
2006-05-09 14:25:00,93.5,93.51,93.48,93.5,6400.0,93.5,93.51,93.48,93.5,6400.0
2006-05-09 14:30:00,93.49,93.5,93.49,93.5,3900.0,93.49,93.5,93.49,93.5,3900.0
2006-05-09 14:35:00,93.5,93.53,93.5,93.53,2300.0,93.5,93.53,93.5,93.53,2300.0
2006-05-09 14:40:00,93.53,93.53,93.5,93.51,2900.0,93.53,93.53,93.5,93.51,2900.0
2006-05-09 14:45:00,93.5,93.55,93.5,93.55,3700.0,93.5,93.55,93.5,93.55,3700.0
2006-05-09 14:50:00,93.55,93.66,93.55,93.66,1900.0,93.55,93.66,93.55,93.66,1900.0
2006-05-09 14:55:00,93.66,93.68,93.65,93.65,1800.0,93.66,93.68,93.65,93.65,1800.0
2006-05-09 15:00:00,93.66,93.66,93.66,93.66,1500.0,93.66,93.66,93.66,93.66,1500.0
2006-05-09 15:05:00,93.63,93.7,93.62,93.7,2200.0,93.63,93.7,93.62,93.7,2200.0
2006-05-09 15:10:00,93.67,93.67,93.62,93.62,1500.0,93.67,93.67,93.62,93.62,1500.0
2006-05-09 15:15:00,93.61,93.64,93.59,93.62,3300.0,93.61,93.64,93.59,93.62,3300.0
2006-05-09 15:20:00,93.6,93.61,93.58,93.61,3500.0,93.6,93.61,93.58,93.61,3500.0
2006-05-09 15:25:00,93.64,93.65,93.61,93.65,1300.0,93.64,93.65,93.61,93.65,1300.0
2006-05-09 15:30:00,93.61,93.67,93.59,93.67,2700.0,93.61,93.67,93.59,93.67,2700.0
2006-05-09 15:35:00,93.67,93.73,93.67,93.71,12400.0,93.67,93.73,93.67,93.71,12400.0
2006-05-09 15:40:00,93.71,93.79,93.71,93.79,30600.0,93.71,93.79,93.71,93.79,30600.0
2006-05-09 15:45:00,93.75,93.75,93.61,93.61,5900.0,93.75,93.75,93.61,93.61,5900.0
2006-05-09 15:50:00,93.61,93.62,93.57,93.6,15300.0,93.61,93.62,93.57,93.6,15300.0
2006-05-09 15:55:00,93.64,93.64,93.53,93.53,14300.0,93.64,93.64,93.53,93.53,14300.0
2006-05-10 09:30:00,93.36,93.36,93.25,93.26,2300.0,93.36,93.36,93.25,93.26,2300.0
2006-05-10 09:35:00,93.06,93.41,93.06,93.41,4300.0,93.06,93.41,93.06,93.41,4300.0
2006-05-10 09:40:00,93.41,93.5,93.38,93.5,7400.0,93.41,93.5,93.38,93.5,7400.0
2006-05-10 09:45:00,93.5,93.57,93.49,93.57,11800.0,93.5,93.57,93.49,93.57,11800.0
2006-05-10 09:50:00,93.57,93.65,93.49,93.65,10500.0,93.57,93.65,93.49,93.65,10500.0
2006-05-10 09:55:00,93.66,93.71,93.61,93.66,7500.0,93.66,93.71,93.61,93.66,7500.0
2006-05-10 10:00:00,93.64,93.65,93.48,93.5,4000.0,93.64,93.65,93.48,93.5,4000.0
2006-05-10 10:05:00,93.54,93.59,93.47,93.59,2000.0,93.54,93.59,93.47,93.59,2000.0
2006-05-10 10:10:00,93.61,93.61,93.53,93.59,2000.0,93.61,93.61,93.53,93.59,2000.0
2006-05-10 10:15:00,93.55,93.58,93.55,93.58,1000.0,93.55,93.58,93.55,93.58,1000.0
2006-05-10 10:20:00,93.58,93.58,93.58,93.58,100.0,93.58,93.58,93.58,93.58,100.0
2006-05-10 10:25:00,93.58,93.58,93.46,93.46,2900.0,93.58,93.58,93.46,93.46,2900.0
2006-05-10 10:30:00,93.47,93.51,93.45,93.49,5400.0,93.47,93.51,93.45,93.49,5400.0
2006-05-10 10:35:00,93.51,93.52,93.5,93.5,2500.0,93.51,93.52,93.5,93.5,2500.0
2006-05-10 10:40:00,93.52,93.55,93.5,93.55,1600.0,93.52,93.55,93.5,93.55,1600.0
2006-05-10 10:45:00,93.53,93.53,93.49,93.49,4700.0,93.53,93.53,93.49,93.49,4700.0
2006-05-10 10:50:00,93.49,93.55,93.48,93.48,4900.0,93.49,93.55,93.48,93.48,4900.0
2006-05-10 10:55:00,93.49,93.49,93.3,93.31,4400.0,93.49,93.49,93.3,93.31,4400.0
2006-05-10 11:00:00,93.31,93.34,93.27,93.27,1900.0,93.31,93.34,93.27,93.27,1900.0
2006-05-10 11:05:00,93.35,93.35,93.31,93.35,4400.0,93.35,93.35,93.31,93.35,4400.0
2006-05-10 11:10:00,93.35,93.35,93.33,93.33,3400.0,93.35,93.35,93.33,93.33,3400.0
2006-05-10 11:15:00,93.31,93.34,93.31,93.34,1600.0,93.31,93.34,93.31,93.34,1600.0
2006-05-10 11:20:00,93.35,93.37,93.31,93.37,3300.0,93.35,93.37,93.31,93.37,3300.0
2006-05-10 11:25:00,93.4,93.4,93.38,93.38,3900.0,93.4,93.4,93.38,93.38,3900.0
2006-05-10 11:30:00,93.37,93.39,93.36,93.36,1100.0,93.37,93.39,93.36,93.36,1100.0
2006-05-10 11:35:00,93.38,93.45,93.38,93.41,1500.0,93.38,93.45,93.38,93.41,1500.0
2006-05-10 11:40:00,93.39,93.45,93.39,93.43,800.0,93.39,93.45,93.39,93.43,800.0
2006-05-10 11:45:00,93.43,93.43,93.41,93.43,1200.0,93.43,93.43,93.41,93.43,1200.0
2006-05-10 11:50:00,93.43,93.46,93.41,93.46,2400.0,93.43,93.46,93.41,93.46,2400.0
2006-05-10 11:55:00,93.46,93.53,93.46,93.53,3300.0,93.46,93.53,93.46,93.53,3300.0
2006-05-10 12:00:00,93.52,93.52,93.46,93.48,1800.0,93.52,93.52,93.46,93.48,1800.0
2006-05-10 12:05:00,93.48,93.48,93.48,93.48,800.0,93.48,93.48,93.48,93.48,800.0
2006-05-10 12:10:00,93.46,93.47,93.45,93.47,1800.0,93.46,93.47,93.45,93.47,1800.0
2006-05-10 12:15:00,93.49,93.52,93.47,93.52,3000.0,93.49,93.52,93.47,93.52,3000.0
2006-05-10 12:20:00,93.53,93.53,93.5,93.52,700.0,93.53,93.53,93.5,93.52,700.0
2006-05-10 12:25:00,93.52,93.52,93.5,93.51,1400.0,93.52,93.52,93.5,93.51,1400.0
2006-05-10 12:30:00,93.51,93.52,93.49,93.49,2000.0,93.51,93.52,93.49,93.49,2000.0
2006-05-10 12:35:00,93.51,93.55,93.51,93.52,3900.0,93.51,93.55,93.51,93.52,3900.0
2006-05-10 12:40:00,93.53,93.54,93.49,93.53,1600.0,93.53,93.54,93.49,93.53,1600.0
2006-05-10 12:45:00,93.51,93.53,93.48,93.48,1200.0,93.51,93.53,93.48,93.48,1200.0
2006-05-10 12:50:00,93.5,93.55,93.5,93.52,1600.0,93.5,93.55,93.5,93.52,1600.0
2006-05-10 12:55:00,93.52,93.53,93.5,93.52,800.0,93.52,93.53,93.5,93.52,800.0
2006-05-10 13:00:00,93.52,93.52,93.5,93.52,1000.0,93.52,93.52,93.5,93.52,1000.0
2006-05-10 13:05:00,93.52,93.53,93.49,93.53,2100.0,93.52,93.53,93.49,93.53,2100.0
2006-05-10 13:10:00,93.53,93.56,93.52,93.52,2800.0,93.53,93.56,93.52,93.52,2800.0
2006-05-10 13:15:00,93.51,93.55,93.51,93.53,1700.0,93.51,93.55,93.51,93.53,1700.0
2006-05-10 13:20:00,93.53,93.56,93.53,93.56,1600.0,93.53,93.56,93.53,93.56,1600.0
2006-05-10 13:25:00,93.56,93.56,93.52,93.54,2300.0,93.56,93.56,93.52,93.54,2300.0
2006-05-10 13:30:00,93.54,93.56,93.49,93.49,1100.0,93.54,93.56,93.49,93.49,1100.0
2006-05-10 13:35:00,93.52,93.54,93.47,93.54,1400.0,93.52,93.54,93.47,93.54,1400.0
2006-05-10 13:40:00,93.47,93.56,93.47,93.56,2200.0,93.47,93.56,93.47,93.56,2200.0
2006-05-10 13:45:00,93.56,93.57,93.55,93.55,3600.0,93.56,93.57,93.55,93.55,3600.0
2006-05-10 13:50:00,93.55,93.56,93.53,93.54,1700.0,93.55,93.56,93.53,93.54,1700.0
2006-05-10 13:55:00,93.54,93.58,93.54,93.57,2000.0,93.54,93.58,93.54,93.57,2000.0
2006-05-10 14:00:00,93.55,93.55,93.47,93.48,3300.0,93.55,93.55,93.47,93.48,3300.0
2006-05-10 14:05:00,93.48,93.58,93.47,93.58,7300.0,93.48,93.58,93.47,93.58,7300.0
2006-05-10 14:10:00,93.58,93.61,93.57,93.58,6900.0,93.58,93.61,93.57,93.58,6900.0
2006-05-10 14:15:00,93.58,93.62,93.49,93.53,13300.0,93.58,93.62,93.49,93.53,13300.0
2006-05-10 14:20:00,93.58,93.69,93.53,93.54,16100.0,93.58,93.69,93.53,93.54,16100.0
2006-05-10 14:25:00,93.54,93.54,93.45,93.45,5000.0,93.54,93.54,93.45,93.45,5000.0
2006-05-10 14:30:00,93.45,93.5,93.28,93.46,22400.0,93.45,93.5,93.28,93.46,22400.0
2006-05-10 14:35:00,93.45,93.5,93.39,93.5,12500.0,93.45,93.5,93.39,93.5,12500.0
2006-05-10 14:40:00,93.46,93.61,93.42,93.61,6000.0,93.46,93.61,93.42,93.61,6000.0
2006-05-10 14:45:00,93.62,93.66,93.47,93.47,9100.0,93.62,93.66,93.47,93.47,9100.0
2006-05-10 14:50:00,93.44,93.58,93.43,93.5,7200.0,93.44,93.58,93.43,93.5,7200.0
2006-05-10 14:55:00,93.52,93.61,93.49,93.61,1800.0,93.52,93.61,93.49,93.61,1800.0
2006-05-10 15:00:00,93.61,93.65,93.56,93.58,4700.0,93.61,93.65,93.56,93.58,4700.0
2006-05-10 15:05:00,93.54,93.61,93.54,93.6,1600.0,93.54,93.61,93.54,93.6,1600.0
2006-05-10 15:10:00,93.59,93.63,93.58,93.58,1500.0,93.59,93.63,93.58,93.58,1500.0
2006-05-10 15:15:00,93.56,93.64,93.56,93.58,2900.0,93.56,93.64,93.56,93.58,2900.0
2006-05-10 15:20:00,93.59,93.61,93.55,93.55,8700.0,93.59,93.61,93.55,93.55,8700.0
2006-05-10 15:25:00,93.54,93.55,93.53,93.54,2100.0,93.54,93.55,93.53,93.54,2100.0
2006-05-10 15:30:00,93.54,93.54,93.4,93.45,6300.0,93.54,93.54,93.4,93.45,6300.0
2006-05-10 15:35:00,93.45,93.48,93.4,93.48,7000.0,93.45,93.48,93.4,93.48,7000.0
2006-05-10 15:40:00,93.52,93.55,93.5,93.5,3700.0,93.52,93.55,93.5,93.5,3700.0
2006-05-10 15:45:00,93.48,93.48,93.43,93.48,4600.0,93.48,93.48,93.43,93.48,4600.0
2006-05-10 15:50:00,93.48,93.54,93.47,93.53,6400.0,93.48,93.54,93.47,93.53,6400.0
2006-05-10 15:55:00,93.54,93.56,93.52,93.55,6500.0,93.54,93.56,93.52,93.55,6500.0
2006-05-11 09:30:00,93.55,93.55,93.24,93.24,11000.0,93.55,93.55,93.24,93.24,11000.0
2006-05-11 09:35:00,93.16,93.44,93.1,93.33,3000.0,93.16,93.44,93.1,93.33,3000.0
2006-05-11 09:40:00,93.33,93.5,93.32,93.38,3400.0,93.33,93.5,93.32,93.38,3400.0
2006-05-11 09:45:00,93.27,93.27,93.21,93.23,2500.0,93.27,93.27,93.21,93.23,2500.0
2006-05-11 09:50:00,93.23,93.4,93.22,93.3,3500.0,93.23,93.4,93.22,93.3,3500.0
2006-05-11 09:55:00,93.28,93.31,93.22,93.25,2700.0,93.28,93.31,93.22,93.25,2700.0
2006-05-11 10:00:00,93.26,93.26,93.14,93.15,4100.0,93.26,93.26,93.14,93.15,4100.0
2006-05-11 10:05:00,93.17,93.33,93.17,93.24,2500.0,93.17,93.33,93.17,93.24,2500.0
2006-05-11 10:10:00,93.25,93.33,93.18,93.33,1100.0,93.25,93.33,93.18,93.33,1100.0
2006-05-11 10:15:00,93.32,93.32,93.19,93.2,1700.0,93.32,93.32,93.19,93.2,1700.0
2006-05-11 10:20:00,93.16,93.25,93.16,93.25,2600.0,93.16,93.25,93.16,93.25,2600.0
2006-05-11 10:25:00,93.26,93.3,93.17,93.19,1500.0,93.26,93.3,93.17,93.19,1500.0
2006-05-11 10:30:00,93.16,93.19,92.95,93.18,10200.0,93.16,93.19,92.95,93.18,10200.0
2006-05-11 10:35:00,93.1,93.1,92.96,92.96,400.0,93.1,93.1,92.96,92.96,400.0
2006-05-11 10:40:00,92.95,92.96,92.79,92.81,5700.0,92.95,92.96,92.79,92.81,5700.0
2006-05-11 10:45:00,92.76,92.77,92.61,92.66,9800.0,92.76,92.77,92.61,92.66,9800.0
2006-05-11 10:50:00,92.62,92.66,92.61,92.65,16900.0,92.62,92.66,92.61,92.65,16900.0
2006-05-11 10:55:00,92.7,92.7,92.58,92.63,32200.0,92.7,92.7,92.58,92.63,32200.0
2006-05-11 11:00:00,92.61,92.7,92.6,92.7,4900.0,92.61,92.7,92.6,92.7,4900.0
2006-05-11 11:05:00,92.7,92.81,92.7,92.81,3200.0,92.7,92.81,92.7,92.81,3200.0
2006-05-11 11:10:00,92.8,92.8,92.73,92.75,2100.0,92.8,92.8,92.73,92.75,2100.0
2006-05-11 11:15:00,92.74,92.75,92.65,92.69,3100.0,92.74,92.75,92.65,92.69,3100.0
2006-05-11 11:20:00,92.65,92.7,92.64,92.64,2400.0,92.65,92.7,92.64,92.64,2400.0
2006-05-11 11:25:00,92.69,92.69,92.62,92.63,3400.0,92.69,92.69,92.62,92.63,3400.0
2006-05-11 11:30:00,92.69,92.87,92.69,92.87,3800.0,92.69,92.87,92.69,92.87,3800.0
2006-05-11 11:35:00,92.78,92.83,92.76,92.77,2100.0,92.78,92.83,92.76,92.77,2100.0
2006-05-11 11:40:00,92.77,92.78,92.77,92.78,800.0,92.77,92.78,92.77,92.78,800.0
2006-05-11 11:45:00,92.74,92.8,92.74,92.77,1500.0,92.74,92.8,92.74,92.77,1500.0
2006-05-11 11:50:00,92.76,92.76,92.66,92.66,800.0,92.76,92.76,92.66,92.66,800.0
2006-05-11 11:55:00,92.66,92.72,92.66,92.71,500.0,92.66,92.72,92.66,92.71,500.0
2006-05-11 12:00:00,92.66,92.66,92.62,92.64,600.0,92.66,92.66,92.62,92.64,600.0
2006-05-11 12:05:00,92.62,92.63,92.58,92.58,4300.0,92.62,92.63,92.58,92.58,4300.0
2006-05-11 12:10:00,92.54,92.54,92.48,92.48,3500.0,92.54,92.54,92.48,92.48,3500.0
2006-05-11 12:15:00,92.49,92.6,92.49,92.57,5100.0,92.49,92.6,92.49,92.57,5100.0
2006-05-11 12:20:00,92.57,92.69,92.57,92.69,4100.0,92.57,92.69,92.57,92.69,4100.0
2006-05-11 12:25:00,92.69,92.71,92.59,92.59,3300.0,92.69,92.71,92.59,92.59,3300.0
2006-05-11 12:30:00,92.59,92.62,92.53,92.53,4700.0,92.59,92.62,92.53,92.53,4700.0
2006-05-11 12:35:00,92.54,92.58,92.51,92.57,7100.0,92.54,92.58,92.51,92.57,7100.0
2006-05-11 12:40:00,92.57,92.58,92.55,92.55,600.0,92.57,92.58,92.55,92.55,600.0
2006-05-11 12:45:00,92.54,92.55,92.41,92.41,3200.0,92.54,92.55,92.41,92.41,3200.0
2006-05-11 12:50:00,92.42,92.51,92.41,92.51,2100.0,92.42,92.51,92.41,92.51,2100.0
2006-05-11 12:55:00,92.49,92.62,92.49,92.58,2700.0,92.49,92.62,92.49,92.58,2700.0
2006-05-11 13:00:00,92.57,92.59,92.53,92.59,3500.0,92.57,92.59,92.53,92.59,3500.0
2006-05-11 13:05:00,92.54,92.57,92.38,92.38,3400.0,92.54,92.57,92.38,92.38,3400.0
2006-05-11 13:10:00,92.33,92.33,92.2,92.21,5000.0,92.33,92.33,92.2,92.21,5000.0
2006-05-11 13:15:00,92.18,92.18,92.0,92.08,4900.0,92.18,92.18,92.0,92.08,4900.0
2006-05-11 13:20:00,92.07,92.07,92.0,92.07,1800.0,92.07,92.07,92.0,92.07,1800.0
2006-05-11 13:25:00,92.05,92.1,92.05,92.1,900.0,92.05,92.1,92.05,92.1,900.0
2006-05-11 13:30:00,92.1,92.15,92.07,92.07,5100.0,92.1,92.15,92.07,92.07,5100.0
2006-05-11 13:35:00,92.06,92.14,92.06,92.14,1600.0,92.06,92.14,92.06,92.14,1600.0
2006-05-11 13:40:00,92.14,92.21,92.11,92.2,1200.0,92.14,92.21,92.11,92.2,1200.0
2006-05-11 13:45:00,92.15,92.15,92.09,92.11,1200.0,92.15,92.15,92.09,92.11,1200.0
2006-05-11 13:50:00,92.17,92.2,92.16,92.16,1400.0,92.17,92.2,92.16,92.16,1400.0
2006-05-11 13:55:00,92.13,92.15,92.11,92.15,3700.0,92.13,92.15,92.11,92.15,3700.0
2006-05-11 14:00:00,92.15,92.25,92.14,92.25,3900.0,92.15,92.25,92.14,92.25,3900.0
2006-05-11 14:05:00,92.28,92.3,92.26,92.3,1000.0,92.28,92.3,92.26,92.3,1000.0
2006-05-11 14:10:00,92.33,92.33,92.26,92.26,1800.0,92.33,92.33,92.26,92.26,1800.0
2006-05-11 14:15:00,92.26,92.33,92.23,92.33,3600.0,92.26,92.33,92.23,92.33,3600.0
2006-05-11 14:20:00,92.3,92.49,92.3,92.49,4200.0,92.3,92.49,92.3,92.49,4200.0
2006-05-11 14:25:00,92.45,92.46,92.36,92.36,3100.0,92.45,92.46,92.36,92.36,3100.0
2006-05-11 14:30:00,92.4,92.4,92.34,92.34,300.0,92.4,92.4,92.34,92.34,300.0
2006-05-11 14:35:00,92.39,92.48,92.36,92.48,2100.0,92.39,92.48,92.36,92.48,2100.0
2006-05-11 14:40:00,92.48,92.48,92.27,92.27,3200.0,92.48,92.48,92.27,92.27,3200.0
2006-05-11 14:45:00,92.31,92.38,92.27,92.34,2900.0,92.31,92.38,92.27,92.34,2900.0
2006-05-11 14:50:00,92.31,92.31,92.24,92.24,3200.0,92.31,92.31,92.24,92.24,3200.0
2006-05-11 14:55:00,92.31,92.42,92.2,92.35,10600.0,92.31,92.42,92.2,92.35,10600.0
2006-05-11 15:00:00,92.35,92.41,92.3,92.37,8500.0,92.35,92.41,92.3,92.37,8500.0
2006-05-11 15:05:00,92.32,92.37,92.32,92.37,2400.0,92.32,92.37,92.32,92.37,2400.0
2006-05-11 15:10:00,92.38,92.54,92.36,92.54,5400.0,92.38,92.54,92.36,92.54,5400.0
2006-05-11 15:15:00,92.51,92.54,92.42,92.43,5300.0,92.51,92.54,92.42,92.43,5300.0
2006-05-11 15:20:00,92.43,92.46,92.4,92.41,3700.0,92.43,92.46,92.4,92.41,3700.0
2006-05-11 15:25:00,92.47,92.53,92.33,92.49,10600.0,92.47,92.53,92.33,92.49,10600.0
2006-05-11 15:30:00,92.43,92.51,92.39,92.51,6800.0,92.43,92.51,92.39,92.51,6800.0
2006-05-11 15:35:00,92.48,92.56,92.48,92.51,7200.0,92.48,92.56,92.48,92.51,7200.0
2006-05-11 15:40:00,92.5,92.55,92.42,92.49,16500.0,92.5,92.55,92.42,92.49,16500.0
2006-05-11 15:45:00,92.49,92.52,92.43,92.5,12900.0,92.49,92.52,92.43,92.5,12900.0
2006-05-11 15:50:00,92.5,92.63,92.5,92.6,15300.0,92.5,92.63,92.5,92.6,15300.0
2006-05-11 15:55:00,92.61,92.61,92.5,92.53,8200.0,92.61,92.61,92.5,92.53,8200.0
2006-05-12 09:30:00,92.5,92.67,92.5,92.51,14600.0,92.5,92.67,92.5,92.51,14600.0
2006-05-12 09:35:00,92.53,92.7,92.53,92.62,1900.0,92.53,92.7,92.53,92.62,1900.0
2006-05-12 09:40:00,92.62,92.63,92.5,92.6,10700.0,92.62,92.63,92.5,92.6,10700.0
2006-05-12 09:45:00,92.6,92.6,92.48,92.54,17900.0,92.6,92.6,92.48,92.54,17900.0
2006-05-12 09:50:00,92.55,92.7,92.5,92.51,10400.0,92.55,92.7,92.5,92.51,10400.0
2006-05-12 09:55:00,92.51,92.7,92.51,92.59,12000.0,92.51,92.7,92.51,92.59,12000.0
2006-05-12 10:00:00,92.68,92.68,92.5,92.54,6200.0,92.68,92.68,92.5,92.54,6200.0
2006-05-12 10:05:00,92.5,92.55,92.49,92.52,21700.0,92.5,92.55,92.49,92.52,21700.0
2006-05-12 10:10:00,92.5,92.54,92.5,92.51,12300.0,92.5,92.54,92.5,92.51,12300.0
2006-05-12 10:15:00,92.51,92.57,92.38,92.38,22600.0,92.51,92.57,92.38,92.38,22600.0
2006-05-12 10:20:00,92.34,92.4,92.32,92.4,5800.0,92.34,92.4,92.32,92.4,5800.0
2006-05-12 10:25:00,92.41,92.42,92.32,92.32,4900.0,92.41,92.42,92.32,92.32,4900.0
2006-05-12 10:30:00,92.34,92.34,92.25,92.28,9100.0,92.34,92.34,92.25,92.28,9100.0
2006-05-12 10:35:00,92.24,92.5,92.24,92.5,32700.0,92.24,92.5,92.24,92.5,32700.0
2006-05-12 10:40:00,92.5,92.5,92.33,92.33,30500.0,92.5,92.5,92.33,92.33,30500.0
2006-05-12 10:45:00,92.34,92.34,92.03,92.07,15000.0,92.34,92.34,92.03,92.07,15000.0
2006-05-12 10:50:00,92.05,92.08,91.9,92.04,19000.0,92.05,92.08,91.9,92.04,19000.0
2006-05-12 10:55:00,92.05,92.05,91.85,91.85,3500.0,92.05,92.05,91.85,91.85,3500.0
2006-05-12 11:00:00,91.85,92.05,91.85,92.04,6700.0,91.85,92.05,91.85,92.04,6700.0
2006-05-12 11:05:00,92.04,92.04,91.87,91.87,5600.0,92.04,92.04,91.87,91.87,5600.0
2006-05-12 11:10:00,91.89,91.92,91.76,91.82,6600.0,91.89,91.92,91.76,91.82,6600.0
2006-05-12 11:15:00,91.78,91.86,91.75,91.86,8000.0,91.78,91.86,91.75,91.86,8000.0
2006-05-12 11:20:00,91.86,92.11,91.86,92.07,6600.0,91.86,92.11,91.86,92.07,6600.0
2006-05-12 11:25:00,92.07,92.11,91.99,91.99,9600.0,92.07,92.11,91.99,91.99,9600.0
2006-05-12 11:30:00,91.92,91.97,91.88,91.9,5000.0,91.92,91.97,91.88,91.9,5000.0
2006-05-12 11:35:00,91.96,91.96,91.85,91.85,7400.0,91.96,91.96,91.85,91.85,7400.0
2006-05-12 11:40:00,91.79,91.79,91.66,91.67,2500.0,91.79,91.79,91.66,91.67,2500.0
2006-05-12 11:45:00,91.67,91.8,91.67,91.75,13500.0,91.67,91.8,91.67,91.75,13500.0
2006-05-12 11:50:00,91.78,91.83,91.78,91.83,1400.0,91.78,91.83,91.78,91.83,1400.0
2006-05-12 11:55:00,91.76,91.82,91.75,91.79,8800.0,91.76,91.82,91.75,91.79,8800.0
2006-05-12 12:00:00,91.77,91.81,91.75,91.77,8500.0,91.77,91.81,91.75,91.77,8500.0
2006-05-12 12:05:00,91.75,91.77,91.74,91.74,3400.0,91.75,91.77,91.74,91.74,3400.0
2006-05-12 12:10:00,91.76,91.76,91.67,91.67,1400.0,91.76,91.76,91.67,91.67,1400.0
2006-05-12 12:15:00,91.69,91.71,91.66,91.67,2900.0,91.69,91.71,91.66,91.67,2900.0
2006-05-12 12:20:00,91.68,91.85,91.68,91.85,4300.0,91.68,91.85,91.68,91.85,4300.0
2006-05-12 12:25:00,91.87,91.87,91.82,91.85,1400.0,91.87,91.87,91.82,91.85,1400.0
2006-05-12 12:30:00,91.81,91.81,91.45,91.49,13600.0,91.81,91.81,91.45,91.49,13600.0
2006-05-12 12:35:00,91.48,91.56,91.47,91.56,1700.0,91.48,91.56,91.47,91.56,1700.0
2006-05-12 12:40:00,91.57,91.69,91.56,91.69,3600.0,91.57,91.69,91.56,91.69,3600.0
2006-05-12 12:45:00,91.67,91.73,91.58,91.73,3100.0,91.67,91.73,91.58,91.73,3100.0
2006-05-12 12:50:00,91.67,91.68,91.44,91.45,7300.0,91.67,91.68,91.44,91.45,7300.0
2006-05-12 12:55:00,91.51,91.7,91.5,91.7,4200.0,91.51,91.7,91.5,91.7,4200.0
2006-05-12 13:00:00,91.7,91.7,91.59,91.59,1100.0,91.7,91.7,91.59,91.59,1100.0
2006-05-12 13:05:00,91.62,91.62,91.55,91.55,1500.0,91.62,91.62,91.55,91.55,1500.0
2006-05-12 13:10:00,91.58,91.64,91.58,91.6,700.0,91.58,91.64,91.58,91.6,700.0
2006-05-12 13:15:00,91.61,91.61,91.33,91.43,9200.0,91.61,91.61,91.33,91.43,9200.0
2006-05-12 13:20:00,91.35,91.42,91.35,91.41,1800.0,91.35,91.42,91.35,91.41,1800.0
2006-05-12 13:25:00,91.41,91.51,91.41,91.42,7500.0,91.41,91.51,91.41,91.42,7500.0
2006-05-12 13:30:00,91.42,91.65,91.42,91.65,4200.0,91.42,91.65,91.42,91.65,4200.0
2006-05-12 13:35:00,91.61,91.62,91.51,91.53,2100.0,91.61,91.62,91.51,91.53,2100.0
2006-05-12 13:40:00,91.5,91.52,91.5,91.51,700.0,91.5,91.52,91.5,91.51,700.0
2006-05-12 13:45:00,91.51,91.6,91.45,91.6,4800.0,91.51,91.6,91.45,91.6,4800.0
2006-05-12 13:50:00,91.6,91.6,91.56,91.56,1000.0,91.6,91.6,91.56,91.56,1000.0
2006-05-12 13:55:00,91.54,91.63,91.52,91.63,3400.0,91.54,91.63,91.52,91.63,3400.0
2006-05-12 14:00:00,91.63,91.63,91.6,91.61,800.0,91.63,91.63,91.6,91.61,800.0
2006-05-12 14:05:00,91.6,91.79,91.59,91.79,2900.0,91.6,91.79,91.59,91.79,2900.0
2006-05-12 14:10:00,91.79,91.99,91.79,91.96,2000.0,91.79,91.99,91.79,91.96,2000.0
2006-05-12 14:15:00,92.02,92.02,91.67,91.85,10100.0,92.02,92.02,91.67,91.85,10100.0
2006-05-12 14:20:00,91.89,91.89,91.89,91.89,600.0,91.89,91.89,91.89,91.89,600.0
2006-05-12 14:25:00,91.95,91.97,91.85,91.89,2300.0,91.95,91.97,91.85,91.89,2300.0
2006-05-12 14:30:00,91.91,91.94,91.9,91.94,1600.0,91.91,91.94,91.9,91.94,1600.0
2006-05-12 14:35:00,91.88,91.89,91.87,91.87,600.0,91.88,91.89,91.87,91.87,600.0
2006-05-12 14:40:00,91.88,91.88,91.83,91.87,1800.0,91.88,91.88,91.83,91.87,1800.0
2006-05-12 14:45:00,91.83,91.83,91.75,91.75,3600.0,91.83,91.83,91.75,91.75,3600.0
2006-05-12 14:50:00,91.68,91.68,91.53,91.54,3000.0,91.68,91.68,91.53,91.54,3000.0
2006-05-12 14:55:00,91.54,91.64,91.54,91.62,5800.0,91.54,91.64,91.54,91.62,5800.0
2006-05-12 15:00:00,91.54,91.67,91.54,91.67,3200.0,91.54,91.67,91.54,91.67,3200.0
2006-05-12 15:05:00,91.63,91.63,91.5,91.5,2100.0,91.63,91.63,91.5,91.5,2100.0
2006-05-12 15:10:00,91.51,91.65,91.5,91.65,4100.0,91.51,91.65,91.5,91.65,4100.0
2006-05-12 15:15:00,91.58,91.66,91.58,91.66,1100.0,91.58,91.66,91.58,91.66,1100.0
2006-05-12 15:20:00,91.67,91.67,91.61,91.63,1500.0,91.67,91.67,91.61,91.63,1500.0
2006-05-12 15:25:00,91.65,91.65,91.62,91.62,800.0,91.65,91.65,91.62,91.62,800.0
2006-05-12 15:30:00,91.62,91.63,91.51,91.51,4900.0,91.62,91.63,91.51,91.51,4900.0
2006-05-12 15:35:00,91.46,91.58,91.41,91.55,3500.0,91.46,91.58,91.41,91.55,3500.0
2006-05-12 15:40:00,91.55,91.65,91.55,91.56,6600.0,91.55,91.65,91.55,91.56,6600.0
2006-05-12 15:45:00,91.55,91.55,91.46,91.47,3300.0,91.55,91.55,91.46,91.47,3300.0
2006-05-12 15:50:00,91.47,91.47,91.29,91.35,16200.0,91.47,91.47,91.29,91.35,16200.0
2006-05-12 15:55:00,91.34,91.39,91.29,91.38,17500.0,91.34,91.39,91.29,91.38,17500.0
2006-05-15 09:30:00,91.35,91.36,90.82,91.25,17500.0,91.35,91.36,90.82,91.25,17500.0
2006-05-15 09:35:00,91.25,91.35,91.05,91.21,5100.0,91.25,91.35,91.05,91.21,5100.0
2006-05-15 09:40:00,91.1,91.15,91.0,91.0,17300.0,91.1,91.15,91.0,91.0,17300.0
2006-05-15 09:45:00,91.01,91.09,90.97,91.06,4700.0,91.01,91.09,90.97,91.06,4700.0
2006-05-15 09:50:00,91.07,91.07,90.95,90.96,8500.0,91.07,91.07,90.95,90.96,8500.0
2006-05-15 09:55:00,90.97,91.05,90.88,91.0,31400.0,90.97,91.05,90.88,91.0,31400.0
2006-05-15 10:00:00,90.99,90.99,90.52,90.66,13700.0,90.99,90.99,90.52,90.66,13700.0
2006-05-15 10:05:00,90.76,90.95,90.76,90.95,7200.0,90.76,90.95,90.76,90.95,7200.0
2006-05-15 10:10:00,90.95,91.0,90.95,91.0,11100.0,90.95,91.0,90.95,91.0,11100.0
2006-05-15 10:15:00,90.94,91.0,90.94,90.99,6800.0,90.94,91.0,90.94,90.99,6800.0
2006-05-15 10:20:00,90.99,91.0,90.8,90.91,13600.0,90.99,91.0,90.8,90.91,13600.0
2006-05-15 10:25:00,90.92,91.0,90.86,90.97,5500.0,90.92,91.0,90.86,90.97,5500.0
2006-05-15 10:30:00,90.95,91.0,90.83,90.97,15100.0,90.95,91.0,90.83,90.97,15100.0
2006-05-15 10:35:00,90.98,91.0,90.91,90.92,6900.0,90.98,91.0,90.91,90.92,6900.0
2006-05-15 10:40:00,90.99,90.99,90.85,90.85,11800.0,90.99,90.99,90.85,90.85,11800.0
2006-05-15 10:45:00,90.86,90.98,90.8,90.85,27300.0,90.86,90.98,90.8,90.85,27300.0
2006-05-15 10:50:00,90.81,90.92,90.79,90.92,50200.0,90.81,90.92,90.79,90.92,50200.0
2006-05-15 10:55:00,90.9,90.9,90.74,90.79,9500.0,90.9,90.9,90.74,90.79,9500.0
2006-05-15 11:00:00,90.74,90.9,90.74,90.9,2700.0,90.74,90.9,90.74,90.9,2700.0
2006-05-15 11:05:00,90.88,91.0,90.88,90.93,24700.0,90.88,91.0,90.88,90.93,24700.0
2006-05-15 11:10:00,90.97,91.0,90.94,90.99,9600.0,90.97,91.0,90.94,90.99,9600.0
2006-05-15 11:15:00,90.98,91.0,90.92,90.99,7600.0,90.98,91.0,90.92,90.99,7600.0
2006-05-15 11:20:00,90.99,91.0,90.92,90.93,6200.0,90.99,91.0,90.92,90.93,6200.0
2006-05-15 11:25:00,90.93,90.96,90.9,90.96,3000.0,90.93,90.96,90.9,90.96,3000.0
2006-05-15 11:30:00,90.97,91.05,90.97,90.98,11300.0,90.97,91.05,90.97,90.98,11300.0
2006-05-15 11:35:00,91.03,91.03,90.9,91.0,8800.0,91.03,91.03,90.9,91.0,8800.0
2006-05-15 11:40:00,91.0,91.04,90.92,90.97,87600.0,91.0,91.04,90.92,90.97,87600.0
2006-05-15 11:45:00,90.94,90.96,90.87,90.9,3500.0,90.94,90.96,90.87,90.9,3500.0
2006-05-15 11:50:00,90.9,90.99,90.9,90.97,4800.0,90.9,90.99,90.9,90.97,4800.0
2006-05-15 11:55:00,90.98,91.0,90.91,90.91,31600.0,90.98,91.0,90.91,90.91,31600.0
2006-05-15 12:00:00,90.92,91.0,90.88,91.0,1800.0,90.92,91.0,90.88,91.0,1800.0
2006-05-15 12:05:00,91.0,91.0,91.0,91.0,1700.0,91.0,91.0,91.0,91.0,1700.0
2006-05-15 12:10:00,91.0,91.0,90.99,91.0,2000.0,91.0,91.0,90.99,91.0,2000.0
2006-05-15 12:15:00,90.99,91.0,90.92,90.92,1300.0,90.99,91.0,90.92,90.92,1300.0
2006-05-15 12:20:00,90.93,90.98,90.93,90.98,1100.0,90.93,90.98,90.93,90.98,1100.0
2006-05-15 12:25:00,90.94,90.99,90.93,90.93,600.0,90.94,90.99,90.93,90.93,600.0
2006-05-15 12:30:00,90.98,91.0,90.96,90.99,5300.0,90.98,91.0,90.96,90.99,5300.0
2006-05-15 12:35:00,90.99,90.99,90.92,90.93,1600.0,90.99,90.99,90.92,90.93,1600.0
2006-05-15 12:40:00,90.94,90.99,90.94,90.99,1500.0,90.94,90.99,90.94,90.99,1500.0
2006-05-15 12:45:00,90.99,91.0,90.99,91.0,8300.0,90.99,91.0,90.99,91.0,8300.0
2006-05-15 12:50:00,91.0,91.0,90.95,90.97,4800.0,91.0,91.0,90.95,90.97,4800.0
2006-05-15 12:55:00,90.96,91.0,90.96,91.0,200.0,90.96,91.0,90.96,91.0,200.0
2006-05-15 13:00:00,91.0,91.0,90.89,90.91,2600.0,91.0,91.0,90.89,90.91,2600.0
2006-05-15 13:05:00,90.92,90.92,90.88,90.9,1500.0,90.92,90.92,90.88,90.9,1500.0
2006-05-15 13:10:00,90.92,90.99,90.92,90.99,800.0,90.92,90.99,90.92,90.99,800.0
2006-05-15 13:15:00,91.0,91.0,90.87,90.91,3200.0,91.0,91.0,90.87,90.91,3200.0
2006-05-15 13:20:00,90.86,90.86,90.62,90.64,7100.0,90.86,90.86,90.62,90.64,7100.0
2006-05-15 13:25:00,90.64,90.74,90.56,90.74,4900.0,90.64,90.74,90.56,90.74,4900.0
2006-05-15 13:30:00,90.72,90.74,90.65,90.71,2800.0,90.72,90.74,90.65,90.71,2800.0
2006-05-15 13:35:00,90.72,90.72,90.65,90.65,1300.0,90.72,90.72,90.65,90.65,1300.0
2006-05-15 13:40:00,90.64,90.76,90.64,90.76,1800.0,90.64,90.76,90.64,90.76,1800.0
2006-05-15 13:45:00,90.76,90.8,90.74,90.78,2800.0,90.76,90.8,90.74,90.78,2800.0
2006-05-15 13:50:00,90.75,90.75,90.45,90.6,5700.0,90.75,90.75,90.45,90.6,5700.0
2006-05-15 13:55:00,90.6,90.6,90.42,90.45,4700.0,90.6,90.6,90.42,90.45,4700.0
2006-05-15 14:00:00,90.45,90.56,90.44,90.56,5500.0,90.45,90.56,90.44,90.56,5500.0
2006-05-15 14:05:00,90.58,90.74,90.55,90.63,4000.0,90.58,90.74,90.55,90.63,4000.0
2006-05-15 14:10:00,90.61,90.61,90.46,90.48,3400.0,90.61,90.61,90.46,90.48,3400.0
2006-05-15 14:15:00,90.49,90.53,90.41,90.5,4500.0,90.49,90.53,90.41,90.5,4500.0
2006-05-15 14:20:00,90.5,90.5,90.4,90.5,11000.0,90.5,90.5,90.4,90.5,11000.0
2006-05-15 14:25:00,90.49,90.5,90.44,90.5,8700.0,90.49,90.5,90.44,90.5,8700.0
2006-05-15 14:30:00,90.5,90.5,90.42,90.5,14800.0,90.5,90.5,90.42,90.5,14800.0
2006-05-15 14:35:00,90.5,90.59,90.47,90.59,23700.0,90.5,90.59,90.47,90.59,23700.0
2006-05-15 14:40:00,90.62,90.66,90.52,90.52,3400.0,90.62,90.66,90.52,90.52,3400.0
2006-05-15 14:45:00,90.51,90.63,90.47,90.51,4200.0,90.51,90.63,90.47,90.51,4200.0
2006-05-15 14:50:00,90.5,90.58,90.5,90.58,3700.0,90.5,90.58,90.5,90.58,3700.0
2006-05-15 14:55:00,90.58,90.68,90.57,90.6,6700.0,90.58,90.68,90.57,90.6,6700.0
2006-05-15 15:00:00,90.6,90.68,90.58,90.68,5100.0,90.6,90.68,90.58,90.68,5100.0
2006-05-15 15:05:00,90.68,90.74,90.65,90.67,16800.0,90.68,90.74,90.65,90.67,16800.0
2006-05-15 15:10:00,90.68,90.9,90.68,90.88,7900.0,90.68,90.9,90.68,90.88,7900.0
2006-05-15 15:15:00,90.9,90.91,90.83,90.91,7700.0,90.9,90.91,90.83,90.91,7700.0
2006-05-15 15:20:00,90.92,90.92,90.79,90.85,4200.0,90.92,90.92,90.79,90.85,4200.0
2006-05-15 15:25:00,90.85,90.85,90.8,90.85,3900.0,90.85,90.85,90.8,90.85,3900.0
2006-05-15 15:30:00,90.85,90.85,90.83,90.84,52300.0,90.85,90.85,90.83,90.84,52300.0
2006-05-15 15:35:00,90.85,90.98,90.81,90.92,25800.0,90.85,90.98,90.81,90.92,25800.0
2006-05-15 15:40:00,90.97,91.0,90.96,90.99,8500.0,90.97,91.0,90.96,90.99,8500.0
2006-05-15 15:45:00,90.99,91.0,90.95,91.0,21600.0,90.99,91.0,90.95,91.0,21600.0
2006-05-15 15:50:00,91.0,91.0,90.88,90.88,56200.0,91.0,91.0,90.88,90.88,56200.0
2006-05-15 15:55:00,90.88,90.88,90.73,90.75,43700.0,90.88,90.88,90.73,90.75,43700.0
2006-05-16 09:30:00,90.73,90.73,90.61,90.68,3200.0,90.73,90.73,90.61,90.68,3200.0
2006-05-16 09:35:00,90.67,90.73,90.61,90.66,2600.0,90.67,90.73,90.61,90.66,2600.0
2006-05-16 09:40:00,90.55,90.93,90.55,90.88,9100.0,90.55,90.93,90.55,90.88,9100.0
2006-05-16 09:45:00,90.88,90.89,90.56,90.66,13600.0,90.88,90.89,90.56,90.66,13600.0
2006-05-16 09:50:00,90.66,90.83,90.62,90.78,14200.0,90.66,90.83,90.62,90.78,14200.0
2006-05-16 09:55:00,90.78,90.78,90.6,90.73,6100.0,90.78,90.78,90.6,90.73,6100.0
2006-05-16 10:00:00,90.69,90.75,90.59,90.72,13300.0,90.69,90.75,90.59,90.72,13300.0
2006-05-16 10:05:00,90.7,90.74,90.6,90.7,9600.0,90.7,90.74,90.6,90.7,9600.0
2006-05-16 10:10:00,90.73,90.73,90.67,90.69,5500.0,90.73,90.73,90.67,90.69,5500.0
2006-05-16 10:15:00,90.71,90.74,90.67,90.74,6700.0,90.71,90.74,90.67,90.74,6700.0
2006-05-16 10:20:00,90.74,90.75,90.68,90.73,5700.0,90.74,90.75,90.68,90.73,5700.0
2006-05-16 10:25:00,90.73,90.74,90.66,90.69,7300.0,90.73,90.74,90.66,90.69,7300.0
2006-05-16 10:30:00,90.69,90.74,90.66,90.71,6500.0,90.69,90.74,90.66,90.71,6500.0
2006-05-16 10:35:00,90.71,90.71,90.51,90.6,6700.0,90.71,90.71,90.51,90.6,6700.0
2006-05-16 10:40:00,90.56,90.6,90.55,90.59,7800.0,90.56,90.6,90.55,90.59,7800.0
2006-05-16 10:45:00,90.59,90.59,90.48,90.55,10100.0,90.59,90.59,90.48,90.55,10100.0
2006-05-16 10:50:00,90.55,90.6,90.48,90.59,6200.0,90.55,90.6,90.48,90.59,6200.0
2006-05-16 10:55:00,90.59,90.65,90.58,90.63,7100.0,90.59,90.65,90.58,90.63,7100.0
2006-05-16 11:00:00,90.63,90.64,90.6,90.61,10100.0,90.63,90.64,90.6,90.61,10100.0
2006-05-16 11:05:00,90.61,90.61,90.55,90.58,11900.0,90.61,90.61,90.55,90.58,11900.0
2006-05-16 11:10:00,90.59,90.59,90.54,90.58,6400.0,90.59,90.59,90.54,90.58,6400.0
2006-05-16 11:15:00,90.58,90.59,90.55,90.58,3300.0,90.58,90.59,90.55,90.58,3300.0
2006-05-16 11:20:00,90.58,90.58,90.55,90.58,2400.0,90.58,90.58,90.55,90.58,2400.0
2006-05-16 11:25:00,90.56,90.57,90.44,90.45,4500.0,90.56,90.57,90.44,90.45,4500.0
2006-05-16 11:30:00,90.47,90.49,90.44,90.45,2700.0,90.47,90.49,90.44,90.45,2700.0
2006-05-16 11:35:00,90.47,90.5,90.44,90.45,7100.0,90.47,90.5,90.44,90.45,7100.0
2006-05-16 11:40:00,90.45,90.45,90.27,90.28,6000.0,90.45,90.45,90.27,90.28,6000.0
2006-05-16 11:45:00,90.28,90.3,90.25,90.29,4800.0,90.28,90.3,90.25,90.29,4800.0
2006-05-16 11:50:00,90.29,90.3,90.29,90.3,4800.0,90.29,90.3,90.29,90.3,4800.0
2006-05-16 11:55:00,90.3,90.36,90.3,90.36,2800.0,90.3,90.36,90.3,90.36,2800.0
2006-05-16 12:00:00,90.36,90.37,90.3,90.33,3000.0,90.36,90.37,90.3,90.33,3000.0
2006-05-16 12:05:00,90.3,90.4,90.3,90.4,1800.0,90.3,90.4,90.3,90.4,1800.0
2006-05-16 12:10:00,90.4,90.41,90.35,90.36,3400.0,90.4,90.41,90.35,90.36,3400.0
2006-05-16 12:15:00,90.34,90.34,90.23,90.23,2900.0,90.34,90.34,90.23,90.23,2900.0
2006-05-16 12:20:00,90.23,90.25,90.18,90.25,5700.0,90.23,90.25,90.18,90.25,5700.0
2006-05-16 12:25:00,90.2,90.29,90.2,90.29,800.0,90.2,90.29,90.2,90.29,800.0
2006-05-16 12:30:00,90.33,90.43,90.33,90.43,2100.0,90.33,90.43,90.33,90.43,2100.0
2006-05-16 12:35:00,90.46,90.6,90.46,90.55,4900.0,90.46,90.6,90.46,90.55,4900.0
2006-05-16 12:40:00,90.55,90.56,90.51,90.51,2700.0,90.55,90.56,90.51,90.51,2700.0
2006-05-16 12:45:00,90.53,90.6,90.53,90.6,5000.0,90.53,90.6,90.53,90.6,5000.0
2006-05-16 12:50:00,90.6,90.7,90.58,90.6,4100.0,90.6,90.7,90.58,90.6,4100.0
2006-05-16 12:55:00,90.57,90.6,90.48,90.55,8500.0,90.57,90.6,90.48,90.55,8500.0
2006-05-16 13:00:00,90.56,90.56,90.45,90.5,8000.0,90.56,90.56,90.45,90.5,8000.0
2006-05-16 13:05:00,90.5,90.56,90.49,90.55,5400.0,90.5,90.56,90.49,90.55,5400.0
2006-05-16 13:10:00,90.56,90.57,90.52,90.56,9800.0,90.56,90.57,90.52,90.56,9800.0
2006-05-16 13:15:00,90.55,90.58,90.53,90.56,3600.0,90.55,90.58,90.53,90.56,3600.0
2006-05-16 13:20:00,90.55,90.64,90.55,90.61,5400.0,90.55,90.64,90.55,90.61,5400.0
2006-05-16 13:25:00,90.6,90.65,90.58,90.61,5300.0,90.6,90.65,90.58,90.61,5300.0
2006-05-16 13:30:00,90.65,90.68,90.63,90.64,5100.0,90.65,90.68,90.63,90.64,5100.0
2006-05-16 13:35:00,90.64,90.64,90.56,90.63,6200.0,90.64,90.64,90.56,90.63,6200.0
2006-05-16 13:40:00,90.6,90.62,90.52,90.62,5100.0,90.6,90.62,90.52,90.62,5100.0
2006-05-16 13:45:00,90.63,90.69,90.48,90.48,5700.0,90.63,90.69,90.48,90.48,5700.0
2006-05-16 13:50:00,90.5,90.5,90.41,90.44,12500.0,90.5,90.5,90.41,90.44,12500.0
2006-05-16 13:55:00,90.45,90.45,90.34,90.36,10100.0,90.45,90.45,90.34,90.36,10100.0
2006-05-16 14:00:00,90.34,90.34,90.24,90.24,9400.0,90.34,90.34,90.24,90.24,9400.0
2006-05-16 14:05:00,90.25,90.25,90.18,90.19,6300.0,90.25,90.25,90.18,90.19,6300.0
2006-05-16 14:10:00,90.17,90.24,90.17,90.23,8600.0,90.17,90.24,90.17,90.23,8600.0
2006-05-16 14:15:00,90.24,90.24,90.24,90.24,100.0,90.24,90.24,90.24,90.24,100.0
2006-05-16 14:20:00,90.26,90.33,90.25,90.31,4000.0,90.26,90.33,90.25,90.31,4000.0
2006-05-16 14:25:00,90.33,90.35,90.27,90.35,4000.0,90.33,90.35,90.27,90.35,4000.0
2006-05-16 14:30:00,90.33,90.37,90.29,90.32,6200.0,90.33,90.37,90.29,90.32,6200.0
2006-05-16 14:35:00,90.33,90.33,90.31,90.31,2500.0,90.33,90.33,90.31,90.31,2500.0
2006-05-16 14:40:00,90.3,90.3,90.28,90.28,1400.0,90.3,90.3,90.28,90.28,1400.0
2006-05-16 14:45:00,90.29,90.32,90.22,90.22,5400.0,90.29,90.32,90.22,90.22,5400.0
2006-05-16 14:50:00,90.22,90.22,90.18,90.21,6100.0,90.22,90.22,90.18,90.21,6100.0
2006-05-16 14:55:00,90.2,90.2,90.14,90.14,1200.0,90.2,90.2,90.14,90.14,1200.0
2006-05-16 15:00:00,90.14,90.15,90.08,90.11,10100.0,90.14,90.15,90.08,90.11,10100.0
2006-05-16 15:05:00,90.1,90.13,90.07,90.08,29400.0,90.1,90.13,90.07,90.08,29400.0
2006-05-16 15:10:00,90.08,90.09,90.0,90.03,17500.0,90.08,90.09,90.0,90.03,17500.0
2006-05-16 15:15:00,90.02,90.03,89.96,89.97,4000.0,90.02,90.03,89.96,89.97,4000.0
2006-05-16 15:20:00,89.97,90.03,89.96,90.0,11500.0,89.97,90.03,89.96,90.0,11500.0
2006-05-16 15:25:00,89.98,90.05,89.95,90.04,12400.0,89.98,90.05,89.95,90.04,12400.0
2006-05-16 15:30:00,90.03,90.03,89.97,90.01,9000.0,90.03,90.03,89.97,90.01,9000.0
2006-05-16 15:35:00,90.01,90.11,90.01,90.07,21700.0,90.01,90.11,90.01,90.07,21700.0
2006-05-16 15:40:00,90.08,90.2,90.08,90.13,15000.0,90.08,90.2,90.08,90.13,15000.0
2006-05-16 15:45:00,90.12,90.13,90.05,90.07,7800.0,90.12,90.13,90.05,90.07,7800.0
2006-05-16 15:50:00,90.07,90.09,90.02,90.02,12100.0,90.07,90.09,90.02,90.02,12100.0
2006-05-16 15:55:00,90.02,90.07,90.01,90.07,10800.0,90.02,90.07,90.01,90.07,10800.0
2006-05-17 09:30:00,89.94,90.03,89.85,90.03,4400.0,89.94,90.03,89.85,90.03,4400.0
2006-05-17 09:35:00,89.96,89.98,89.79,89.79,2400.0,89.96,89.98,89.79,89.79,2400.0
2006-05-17 09:40:00,89.87,89.96,89.6,89.7,5200.0,89.87,89.96,89.6,89.7,5200.0
2006-05-17 09:45:00,89.69,89.93,89.65,89.93,3100.0,89.69,89.93,89.65,89.93,3100.0
2006-05-17 09:50:00,89.93,90.06,89.92,89.98,10600.0,89.93,90.06,89.92,89.98,10600.0
2006-05-17 09:55:00,90.0,90.01,89.8,89.98,7300.0,90.0,90.01,89.8,89.98,7300.0
2006-05-17 10:00:00,89.98,90.19,89.9,89.9,16000.0,89.98,90.19,89.9,89.9,16000.0
2006-05-17 10:05:00,89.9,89.98,89.66,89.71,9500.0,89.9,89.98,89.66,89.71,9500.0
2006-05-17 10:10:00,89.71,89.75,89.5,89.51,6900.0,89.71,89.75,89.5,89.51,6900.0
2006-05-17 10:15:00,89.56,89.75,89.48,89.75,9700.0,89.56,89.75,89.48,89.75,9700.0
2006-05-17 10:20:00,89.75,89.81,89.66,89.69,4600.0,89.75,89.81,89.66,89.69,4600.0
2006-05-17 10:25:00,89.68,89.84,89.67,89.84,5200.0,89.68,89.84,89.67,89.84,5200.0
2006-05-17 10:30:00,89.82,90.0,89.82,90.0,4900.0,89.82,90.0,89.82,90.0,4900.0
2006-05-17 10:35:00,89.98,90.36,89.95,90.27,12600.0,89.98,90.36,89.95,90.27,12600.0
2006-05-17 10:40:00,90.26,90.52,90.23,90.52,4400.0,90.26,90.52,90.23,90.52,4400.0
2006-05-17 10:45:00,90.47,90.47,90.28,90.37,7100.0,90.47,90.47,90.28,90.37,7100.0
2006-05-17 10:50:00,90.38,90.49,90.35,90.43,5300.0,90.38,90.49,90.35,90.43,5300.0
2006-05-17 10:55:00,90.5,90.66,90.5,90.52,6900.0,90.5,90.66,90.5,90.52,6900.0
2006-05-17 11:00:00,90.5,90.57,90.39,90.47,4800.0,90.5,90.57,90.39,90.47,4800.0
2006-05-17 11:05:00,90.38,90.42,90.27,90.34,5900.0,90.38,90.42,90.27,90.34,5900.0
2006-05-17 11:10:00,90.34,90.37,90.24,90.24,4400.0,90.34,90.37,90.24,90.24,4400.0
2006-05-17 11:15:00,90.22,90.33,90.08,90.33,5900.0,90.22,90.33,90.08,90.33,5900.0
2006-05-17 11:20:00,90.34,90.36,89.97,89.97,18100.0,90.34,90.36,89.97,89.97,18100.0
2006-05-17 11:25:00,89.94,89.95,89.55,89.56,10700.0,89.94,89.95,89.55,89.56,10700.0
2006-05-17 11:30:00,89.56,89.73,89.45,89.7,12700.0,89.56,89.73,89.45,89.7,12700.0
2006-05-17 11:35:00,89.65,89.81,89.59,89.81,5200.0,89.65,89.81,89.59,89.81,5200.0
2006-05-17 11:40:00,89.81,89.86,89.8,89.86,4500.0,89.81,89.86,89.8,89.86,4500.0
2006-05-17 11:45:00,89.85,89.92,89.76,89.76,4100.0,89.85,89.92,89.76,89.76,4100.0
2006-05-17 11:50:00,89.72,89.78,89.72,89.72,3000.0,89.72,89.78,89.72,89.72,3000.0
2006-05-17 11:55:00,89.73,89.73,89.62,89.63,4400.0,89.73,89.73,89.62,89.63,4400.0
2006-05-17 12:00:00,89.63,89.68,89.63,89.68,2000.0,89.63,89.68,89.63,89.68,2000.0
2006-05-17 12:05:00,89.71,89.78,89.66,89.67,4900.0,89.71,89.78,89.66,89.67,4900.0
2006-05-17 12:10:00,89.66,89.82,89.66,89.82,2300.0,89.66,89.82,89.66,89.82,2300.0
2006-05-17 12:15:00,89.84,89.99,89.84,89.94,5800.0,89.84,89.99,89.84,89.94,5800.0
2006-05-17 12:20:00,89.94,89.94,89.85,89.87,5200.0,89.94,89.94,89.85,89.87,5200.0
2006-05-17 12:25:00,89.86,89.86,89.62,89.68,7800.0,89.86,89.86,89.62,89.68,7800.0
2006-05-17 12:30:00,89.67,89.72,89.64,89.72,6300.0,89.67,89.72,89.64,89.72,6300.0
2006-05-17 12:35:00,89.71,89.87,89.71,89.86,3500.0,89.71,89.87,89.71,89.86,3500.0
2006-05-17 12:40:00,89.85,89.98,89.85,89.9,4800.0,89.85,89.98,89.85,89.9,4800.0
2006-05-17 12:45:00,89.9,89.9,89.78,89.78,10500.0,89.9,89.9,89.78,89.78,10500.0
2006-05-17 12:50:00,89.79,90.0,89.79,90.0,7300.0,89.79,90.0,89.79,90.0,7300.0
2006-05-17 12:55:00,90.0,90.08,90.0,90.08,5300.0,90.0,90.08,90.0,90.08,5300.0
2006-05-17 13:00:00,90.08,90.25,90.08,90.08,6900.0,90.08,90.25,90.08,90.08,6900.0
2006-05-17 13:05:00,90.05,90.07,90.0,90.01,5300.0,90.05,90.07,90.0,90.01,5300.0
2006-05-17 13:10:00,90.01,90.07,89.97,89.97,6100.0,90.01,90.07,89.97,89.97,6100.0
2006-05-17 13:15:00,89.97,89.97,89.9,89.97,4400.0,89.97,89.97,89.9,89.97,4400.0
2006-05-17 13:20:00,89.97,90.06,89.97,90.02,2400.0,89.97,90.06,89.97,90.02,2400.0
2006-05-17 13:25:00,90.0,90.0,89.88,89.93,4900.0,90.0,90.0,89.88,89.93,4900.0
2006-05-17 13:30:00,89.95,90.12,89.95,90.03,4300.0,89.95,90.12,89.95,90.03,4300.0
2006-05-17 13:35:00,90.05,90.05,89.97,90.03,3800.0,90.05,90.05,89.97,90.03,3800.0
2006-05-17 13:40:00,90.03,90.09,89.96,90.08,4000.0,90.03,90.09,89.96,90.08,4000.0
2006-05-17 13:45:00,90.08,90.3,90.08,90.29,6700.0,90.08,90.3,90.08,90.29,6700.0
2006-05-17 13:50:00,90.3,90.39,90.3,90.39,2600.0,90.3,90.39,90.3,90.39,2600.0
2006-05-17 13:55:00,90.39,90.42,90.37,90.38,4500.0,90.39,90.42,90.37,90.38,4500.0
2006-05-17 14:00:00,90.37,90.37,90.23,90.29,3900.0,90.37,90.37,90.23,90.29,3900.0
2006-05-17 14:05:00,90.3,90.32,90.2,90.2,4300.0,90.3,90.32,90.2,90.2,4300.0
2006-05-17 14:10:00,90.16,90.24,90.12,90.16,7300.0,90.16,90.24,90.12,90.16,7300.0
2006-05-17 14:15:00,90.12,90.12,90.01,90.07,7200.0,90.12,90.12,90.01,90.07,7200.0
2006-05-17 14:20:00,90.12,90.2,90.11,90.17,5200.0,90.12,90.2,90.11,90.17,5200.0
2006-05-17 14:25:00,90.15,90.24,90.14,90.23,2600.0,90.15,90.24,90.14,90.23,2600.0
2006-05-17 14:30:00,90.25,90.29,90.22,90.22,5100.0,90.25,90.29,90.22,90.22,5100.0
2006-05-17 14:35:00,90.21,90.26,90.04,90.1,8300.0,90.21,90.26,90.04,90.1,8300.0
2006-05-17 14:40:00,90.1,90.22,90.01,90.05,9000.0,90.1,90.22,90.01,90.05,9000.0
2006-05-17 14:45:00,90.05,90.05,89.89,89.89,5700.0,90.05,90.05,89.89,89.89,5700.0
2006-05-17 14:50:00,89.88,89.88,89.69,89.78,8200.0,89.88,89.88,89.69,89.78,8200.0
2006-05-17 14:55:00,89.78,89.98,89.78,89.91,8300.0,89.78,89.98,89.78,89.91,8300.0
2006-05-17 15:00:00,89.9,89.95,89.9,89.95,6400.0,89.9,89.95,89.9,89.95,6400.0
2006-05-17 15:05:00,89.95,90.23,89.95,90.16,11000.0,89.95,90.23,89.95,90.16,11000.0
2006-05-17 15:10:00,90.16,90.19,90.02,90.14,10100.0,90.16,90.19,90.02,90.14,10100.0
2006-05-17 15:15:00,90.2,90.23,90.15,90.23,7100.0,90.2,90.23,90.15,90.23,7100.0
2006-05-17 15:20:00,90.23,90.23,90.13,90.17,4500.0,90.23,90.23,90.13,90.17,4500.0
2006-05-17 15:25:00,90.17,90.23,90.1,90.2,4800.0,90.17,90.23,90.1,90.2,4800.0
2006-05-17 15:30:00,90.19,90.21,90.01,90.05,12700.0,90.19,90.21,90.01,90.05,12700.0
2006-05-17 15:35:00,90.05,90.16,90.03,90.1,10900.0,90.05,90.16,90.03,90.1,10900.0
2006-05-17 15:40:00,90.07,90.07,89.99,90.07,18300.0,90.07,90.07,89.99,90.07,18300.0
2006-05-17 15:45:00,90.06,90.06,90.0,90.03,16900.0,90.06,90.06,90.0,90.03,16900.0
2006-05-17 15:50:00,90.03,90.04,90.0,90.01,23000.0,90.03,90.04,90.0,90.01,23000.0
2006-05-17 15:55:00,90.01,90.06,90.0,90.01,24700.0,90.01,90.06,90.0,90.01,24700.0
2006-05-18 09:30:00,89.95,90.56,89.5,90.45,26500.0,89.95,90.56,89.5,90.45,26500.0
2006-05-18 09:35:00,90.3,90.56,90.3,90.48,5500.0,90.3,90.56,90.3,90.48,5500.0
2006-05-18 09:40:00,90.49,90.51,90.23,90.34,6600.0,90.49,90.51,90.23,90.34,6600.0
2006-05-18 09:45:00,90.34,90.6,90.32,90.39,15400.0,90.34,90.6,90.32,90.39,15400.0
2006-05-18 09:50:00,90.42,90.5,90.28,90.41,6700.0,90.42,90.5,90.28,90.41,6700.0
2006-05-18 09:55:00,90.35,90.41,90.17,90.17,8400.0,90.35,90.41,90.17,90.17,8400.0
2006-05-18 10:00:00,90.09,90.21,90.0,90.01,14400.0,90.09,90.21,90.0,90.01,14400.0
2006-05-18 10:05:00,90.01,90.18,90.01,90.17,5800.0,90.01,90.18,90.01,90.17,5800.0
2006-05-18 10:10:00,90.18,90.25,90.1,90.1,6500.0,90.18,90.25,90.1,90.1,6500.0
2006-05-18 10:15:00,90.1,90.25,90.09,90.25,12100.0,90.1,90.25,90.09,90.25,12100.0
2006-05-18 10:20:00,90.2,90.21,90.1,90.19,6900.0,90.2,90.21,90.1,90.19,6900.0
2006-05-18 10:25:00,90.19,90.41,90.19,90.35,3100.0,90.19,90.41,90.19,90.35,3100.0
2006-05-18 10:30:00,90.32,90.4,90.1,90.1,20100.0,90.32,90.4,90.1,90.1,20100.0
2006-05-18 10:35:00,90.1,90.21,90.09,90.2,25100.0,90.1,90.21,90.09,90.2,25100.0
2006-05-18 10:40:00,90.2,90.2,90.1,90.12,17900.0,90.2,90.2,90.1,90.12,17900.0
2006-05-18 10:45:00,90.12,90.12,90.0,90.01,21000.0,90.12,90.12,90.0,90.01,21000.0
2006-05-18 10:50:00,89.97,90.0,89.87,90.0,9700.0,89.97,90.0,89.87,90.0,9700.0
2006-05-18 10:55:00,90.0,90.01,89.96,89.97,800.0,90.0,90.01,89.96,89.97,800.0
2006-05-18 11:00:00,90.02,90.02,89.9,89.95,3000.0,90.02,90.02,89.9,89.95,3000.0
2006-05-18 11:05:00,89.92,89.99,89.89,89.99,23900.0,89.92,89.99,89.89,89.99,23900.0
2006-05-18 11:10:00,90.01,90.01,89.82,89.9,14600.0,90.01,90.01,89.82,89.9,14600.0
2006-05-18 11:15:00,89.84,89.95,89.84,89.95,6000.0,89.84,89.95,89.84,89.95,6000.0
2006-05-18 11:20:00,89.95,89.98,89.88,89.98,10100.0,89.95,89.98,89.88,89.98,10100.0
2006-05-18 11:25:00,89.94,90.25,89.94,90.25,18200.0,89.94,90.25,89.94,90.25,18200.0
2006-05-18 11:30:00,90.21,90.22,90.17,90.19,4300.0,90.21,90.22,90.17,90.19,4300.0
2006-05-18 11:35:00,90.18,90.26,90.1,90.26,4400.0,90.18,90.26,90.1,90.26,4400.0
2006-05-18 11:40:00,90.26,90.36,90.26,90.29,1700.0,90.26,90.36,90.26,90.29,1700.0
2006-05-18 11:45:00,90.33,90.38,90.32,90.38,1400.0,90.33,90.38,90.32,90.38,1400.0
2006-05-18 11:50:00,90.34,90.34,90.17,90.17,17300.0,90.34,90.34,90.17,90.17,17300.0
2006-05-18 11:55:00,90.19,90.25,90.17,90.25,2800.0,90.19,90.25,90.17,90.25,2800.0
2006-05-18 12:00:00,90.24,90.4,90.14,90.4,5400.0,90.24,90.4,90.14,90.4,5400.0
2006-05-18 12:05:00,90.45,90.65,90.45,90.64,5800.0,90.45,90.65,90.45,90.64,5800.0
2006-05-18 12:10:00,90.65,90.67,90.54,90.67,6000.0,90.65,90.67,90.54,90.67,6000.0
2006-05-18 12:15:00,90.65,90.81,90.65,90.78,5200.0,90.65,90.81,90.65,90.78,5200.0
2006-05-18 12:20:00,90.72,90.72,90.49,90.58,5600.0,90.72,90.72,90.49,90.58,5600.0
2006-05-18 12:25:00,90.6,90.75,90.6,90.73,1600.0,90.6,90.75,90.6,90.73,1600.0
2006-05-18 12:30:00,90.73,90.81,90.7,90.81,3200.0,90.73,90.81,90.7,90.81,3200.0
2006-05-18 12:35:00,90.81,90.89,90.81,90.89,1700.0,90.81,90.89,90.81,90.89,1700.0
2006-05-18 12:40:00,90.91,90.95,90.77,90.8,4700.0,90.91,90.95,90.77,90.8,4700.0
2006-05-18 12:45:00,90.82,90.86,90.8,90.83,2200.0,90.82,90.86,90.8,90.83,2200.0
2006-05-18 12:50:00,90.84,90.84,90.8,90.83,1600.0,90.84,90.84,90.8,90.83,1600.0
2006-05-18 12:55:00,90.83,90.96,90.83,90.95,3800.0,90.83,90.96,90.83,90.95,3800.0
2006-05-18 13:00:00,90.9,90.94,90.84,90.84,5000.0,90.9,90.94,90.84,90.84,5000.0
2006-05-18 13:05:00,90.85,90.94,90.85,90.93,7700.0,90.85,90.94,90.85,90.93,7700.0
2006-05-18 13:10:00,90.91,90.91,90.7,90.7,4700.0,90.91,90.91,90.7,90.7,4700.0
2006-05-18 13:15:00,90.7,90.86,90.7,90.8,3800.0,90.7,90.86,90.7,90.8,3800.0
2006-05-18 13:20:00,90.85,90.85,90.8,90.84,5100.0,90.85,90.85,90.8,90.84,5100.0
2006-05-18 13:25:00,90.84,90.95,90.84,90.94,2600.0,90.84,90.95,90.84,90.94,2600.0
2006-05-18 13:30:00,90.93,90.94,90.85,90.94,6100.0,90.93,90.94,90.85,90.94,6100.0
2006-05-18 13:35:00,90.94,91.05,90.91,91.05,6400.0,90.94,91.05,90.91,91.05,6400.0
2006-05-18 13:40:00,90.97,91.04,90.9,91.04,4900.0,90.97,91.04,90.9,91.04,4900.0
2006-05-18 13:45:00,91.05,91.09,91.0,91.01,7900.0,91.05,91.09,91.0,91.01,7900.0
2006-05-18 13:50:00,91.06,91.21,91.03,91.18,11400.0,91.06,91.21,91.03,91.18,11400.0
2006-05-18 13:55:00,91.18,91.19,91.11,91.14,2100.0,91.18,91.19,91.11,91.14,2100.0
2006-05-18 14:00:00,91.1,91.1,91.0,91.06,15300.0,91.1,91.1,91.0,91.06,15300.0
2006-05-18 14:05:00,91.05,91.19,90.97,91.19,16200.0,91.05,91.19,90.97,91.19,16200.0
2006-05-18 14:10:00,91.19,91.2,91.09,91.09,6000.0,91.19,91.2,91.09,91.09,6000.0
2006-05-18 14:15:00,91.07,91.17,91.07,91.17,5700.0,91.07,91.17,91.07,91.17,5700.0
2006-05-18 14:20:00,91.17,91.21,91.13,91.16,7100.0,91.17,91.21,91.13,91.16,7100.0
2006-05-18 14:25:00,91.17,91.19,91.14,91.15,4900.0,91.17,91.19,91.14,91.15,4900.0
2006-05-18 14:30:00,91.12,91.2,91.11,91.2,4200.0,91.12,91.2,91.11,91.2,4200.0
2006-05-18 14:35:00,91.21,91.27,91.14,91.27,6100.0,91.21,91.27,91.14,91.27,6100.0
2006-05-18 14:40:00,91.29,91.36,91.2,91.2,7900.0,91.29,91.36,91.2,91.2,7900.0
2006-05-18 14:45:00,91.18,91.24,91.15,91.24,4900.0,91.18,91.24,91.15,91.24,4900.0
2006-05-18 14:50:00,91.23,91.3,91.17,91.19,6500.0,91.23,91.3,91.17,91.19,6500.0
2006-05-18 14:55:00,91.2,91.23,91.12,91.17,9900.0,91.2,91.23,91.12,91.17,9900.0
2006-05-18 15:00:00,91.19,91.19,91.14,91.15,7700.0,91.19,91.19,91.14,91.15,7700.0
2006-05-18 15:05:00,91.14,91.19,91.1,91.14,6200.0,91.14,91.19,91.1,91.14,6200.0
2006-05-18 15:10:00,91.13,91.13,90.97,90.99,5500.0,91.13,91.13,90.97,90.99,5500.0
2006-05-18 15:15:00,91.01,91.09,90.95,90.97,3900.0,91.01,91.09,90.95,90.97,3900.0
2006-05-18 15:20:00,90.95,90.98,90.78,90.78,13600.0,90.95,90.98,90.78,90.78,13600.0
2006-05-18 15:25:00,90.79,90.92,90.7,90.92,24500.0,90.79,90.92,90.7,90.92,24500.0
2006-05-18 15:30:00,90.92,90.96,90.86,90.88,22300.0,90.92,90.96,90.86,90.88,22300.0
2006-05-18 15:35:00,90.87,90.87,90.56,90.59,6500.0,90.87,90.87,90.56,90.59,6500.0
2006-05-18 15:40:00,90.57,90.62,90.43,90.43,11600.0,90.57,90.62,90.43,90.43,11600.0
2006-05-18 15:45:00,90.43,90.48,90.28,90.38,11400.0,90.43,90.48,90.28,90.38,11400.0
2006-05-18 15:50:00,90.38,90.51,90.36,90.37,13400.0,90.38,90.51,90.36,90.37,13400.0
2006-05-18 15:55:00,90.36,90.36,90.26,90.26,14600.0,90.36,90.36,90.26,90.26,14600.0
2006-05-19 09:30:00,90.4,90.49,90.31,90.31,47500.0,90.4,90.49,90.31,90.31,47500.0
2006-05-19 09:35:00,90.3,90.75,90.3,90.74,15100.0,90.3,90.75,90.3,90.74,15100.0
2006-05-19 09:40:00,90.75,90.75,90.51,90.6,7800.0,90.75,90.75,90.51,90.6,7800.0
2006-05-19 09:45:00,90.65,90.69,90.5,90.66,8200.0,90.65,90.69,90.5,90.66,8200.0
2006-05-19 09:50:00,90.7,90.7,90.65,90.68,9000.0,90.7,90.7,90.65,90.68,9000.0
2006-05-19 09:55:00,90.69,90.79,90.55,90.79,4800.0,90.69,90.79,90.55,90.79,4800.0
2006-05-19 10:00:00,90.8,90.8,90.55,90.63,4700.0,90.8,90.8,90.55,90.63,4700.0
2006-05-19 10:05:00,90.63,90.63,90.4,90.49,2900.0,90.63,90.63,90.4,90.49,2900.0
2006-05-19 10:10:00,90.51,90.52,90.41,90.41,2600.0,90.51,90.52,90.41,90.41,2600.0
2006-05-19 10:15:00,90.41,90.41,90.21,90.27,2000.0,90.41,90.41,90.21,90.27,2000.0
2006-05-19 10:20:00,90.2,90.32,90.18,90.32,6300.0,90.2,90.32,90.18,90.32,6300.0
2006-05-19 10:25:00,90.32,90.32,90.16,90.16,3200.0,90.32,90.32,90.16,90.16,3200.0
2006-05-19 10:30:00,90.23,90.35,90.23,90.34,3500.0,90.23,90.35,90.23,90.34,3500.0
2006-05-19 10:35:00,90.32,90.56,90.32,90.54,3800.0,90.32,90.56,90.32,90.54,3800.0
2006-05-19 10:40:00,90.59,90.62,90.4,90.41,4600.0,90.59,90.62,90.4,90.41,4600.0
2006-05-19 10:45:00,90.41,90.63,90.41,90.61,2700.0,90.41,90.63,90.41,90.61,2700.0
2006-05-19 10:50:00,90.6,90.6,90.36,90.36,1900.0,90.6,90.6,90.36,90.36,1900.0
2006-05-19 10:55:00,90.42,90.53,90.41,90.5,5100.0,90.42,90.53,90.41,90.5,5100.0
2006-05-19 11:00:00,90.54,90.63,90.34,90.42,10000.0,90.54,90.63,90.34,90.42,10000.0
2006-05-19 11:05:00,90.36,90.37,90.08,90.12,4500.0,90.36,90.37,90.08,90.12,4500.0
2006-05-19 11:10:00,90.08,90.13,89.73,90.01,13200.0,90.08,90.13,89.73,90.01,13200.0
2006-05-19 11:15:00,90.05,90.2,90.05,90.15,3000.0,90.05,90.2,90.05,90.15,3000.0
2006-05-19 11:20:00,90.09,90.46,90.08,90.29,10100.0,90.09,90.46,90.08,90.29,10100.0
2006-05-19 11:25:00,90.25,90.28,90.1,90.28,7100.0,90.25,90.28,90.1,90.28,7100.0
2006-05-19 11:30:00,90.29,90.4,90.29,90.37,3300.0,90.29,90.4,90.29,90.37,3300.0
2006-05-19 11:35:00,90.34,90.34,90.04,90.23,5900.0,90.34,90.34,90.04,90.23,5900.0
2006-05-19 11:40:00,90.21,90.27,90.12,90.26,2200.0,90.21,90.27,90.12,90.26,2200.0
2006-05-19 11:45:00,90.26,90.27,90.14,90.16,3500.0,90.26,90.27,90.14,90.16,3500.0
2006-05-19 11:50:00,90.17,90.17,90.1,90.1,900.0,90.17,90.17,90.1,90.1,900.0
2006-05-19 11:55:00,90.05,90.22,90.05,90.22,1700.0,90.05,90.22,90.05,90.22,1700.0
2006-05-19 12:00:00,90.2,90.26,90.12,90.13,2700.0,90.2,90.26,90.12,90.13,2700.0
2006-05-19 12:05:00,90.13,90.36,90.13,90.36,6300.0,90.13,90.36,90.13,90.36,6300.0
2006-05-19 12:10:00,90.34,90.45,90.32,90.39,1100.0,90.34,90.45,90.32,90.39,1100.0
2006-05-19 12:15:00,90.43,90.44,90.38,90.38,1200.0,90.43,90.44,90.38,90.38,1200.0
2006-05-19 12:20:00,90.35,90.39,90.33,90.39,2600.0,90.35,90.39,90.33,90.39,2600.0
2006-05-19 12:25:00,90.41,90.51,90.36,90.51,1500.0,90.41,90.51,90.36,90.51,1500.0
2006-05-19 12:30:00,90.51,90.57,90.5,90.55,2500.0,90.51,90.57,90.5,90.55,2500.0
2006-05-19 12:35:00,90.56,90.71,90.49,90.65,5900.0,90.56,90.71,90.49,90.65,5900.0
2006-05-19 12:40:00,90.66,90.87,90.66,90.87,3300.0,90.66,90.87,90.66,90.87,3300.0
2006-05-19 12:45:00,90.9,90.93,90.68,90.68,4500.0,90.9,90.93,90.68,90.68,4500.0
2006-05-19 12:50:00,90.72,90.82,90.72,90.76,2500.0,90.72,90.82,90.72,90.76,2500.0
2006-05-19 12:55:00,90.72,90.72,90.52,90.6,11300.0,90.72,90.72,90.52,90.6,11300.0
2006-05-19 13:00:00,90.56,90.65,90.55,90.61,22000.0,90.56,90.65,90.55,90.61,22000.0
2006-05-19 13:05:00,90.67,90.76,90.66,90.75,2700.0,90.67,90.76,90.66,90.75,2700.0
2006-05-19 13:10:00,90.71,90.74,90.66,90.66,2500.0,90.71,90.74,90.66,90.66,2500.0
2006-05-19 13:15:00,90.7,90.72,90.63,90.65,8800.0,90.7,90.72,90.63,90.65,8800.0
2006-05-19 13:20:00,90.65,90.78,90.57,90.78,22400.0,90.65,90.78,90.57,90.78,22400.0
2006-05-19 13:25:00,90.78,90.8,90.63,90.63,15500.0,90.78,90.8,90.63,90.63,15500.0
2006-05-19 13:30:00,90.64,90.67,90.6,90.67,16500.0,90.64,90.67,90.6,90.67,16500.0
2006-05-19 13:35:00,90.7,90.75,90.7,90.73,3500.0,90.7,90.75,90.7,90.73,3500.0
2006-05-19 13:40:00,90.73,90.9,90.73,90.9,6400.0,90.73,90.9,90.73,90.9,6400.0
2006-05-19 13:45:00,90.9,90.91,90.79,90.89,20600.0,90.9,90.91,90.79,90.89,20600.0
2006-05-19 13:50:00,90.93,91.07,90.93,91.04,8100.0,90.93,91.07,90.93,91.04,8100.0
2006-05-19 13:55:00,91.05,91.13,91.0,91.09,5800.0,91.05,91.13,91.0,91.09,5800.0
2006-05-19 14:00:00,91.06,91.09,90.83,90.83,7900.0,91.06,91.09,90.83,90.83,7900.0
2006-05-19 14:05:00,90.83,90.85,90.8,90.85,10900.0,90.83,90.85,90.8,90.85,10900.0
2006-05-19 14:10:00,90.85,90.95,90.76,90.94,31500.0,90.85,90.95,90.76,90.94,31500.0
2006-05-19 14:15:00,90.92,90.92,90.75,90.76,6200.0,90.92,90.92,90.75,90.76,6200.0
2006-05-19 14:20:00,90.73,90.77,90.73,90.77,700.0,90.73,90.77,90.73,90.77,700.0
2006-05-19 14:25:00,90.77,90.78,90.72,90.73,12300.0,90.77,90.78,90.72,90.73,12300.0
2006-05-19 14:30:00,90.73,90.73,90.64,90.64,6500.0,90.73,90.73,90.64,90.64,6500.0
2006-05-19 14:35:00,90.64,90.64,90.47,90.57,6400.0,90.64,90.64,90.47,90.57,6400.0
2006-05-19 14:40:00,90.61,90.93,90.6,90.93,11400.0,90.61,90.93,90.6,90.93,11400.0
2006-05-19 14:45:00,90.94,90.95,90.79,90.79,19300.0,90.94,90.95,90.79,90.79,19300.0
2006-05-19 14:50:00,90.78,90.85,90.76,90.85,26300.0,90.78,90.85,90.76,90.85,26300.0
2006-05-19 14:55:00,90.85,90.85,90.7,90.74,35100.0,90.85,90.85,90.7,90.74,35100.0
2006-05-19 15:00:00,90.74,90.84,90.74,90.78,19700.0,90.74,90.84,90.74,90.78,19700.0
2006-05-19 15:05:00,90.73,90.87,90.67,90.87,9600.0,90.73,90.87,90.67,90.87,9600.0
2006-05-19 15:10:00,90.87,90.87,90.71,90.87,20600.0,90.87,90.87,90.71,90.87,20600.0
2006-05-19 15:15:00,90.86,90.95,90.83,90.93,24000.0,90.86,90.95,90.83,90.93,24000.0
2006-05-19 15:20:00,90.87,90.88,90.65,90.71,17100.0,90.87,90.88,90.65,90.71,17100.0
2006-05-19 15:25:00,90.7,91.06,90.69,90.98,19600.0,90.7,91.06,90.69,90.98,19600.0
2006-05-19 15:30:00,90.99,91.0,90.69,90.69,5400.0,90.99,91.0,90.69,90.69,5400.0
2006-05-19 15:35:00,90.68,90.68,90.23,90.29,16400.0,90.68,90.68,90.23,90.29,16400.0
2006-05-19 15:40:00,90.29,90.55,90.13,90.55,21300.0,90.29,90.55,90.13,90.55,21300.0
2006-05-19 15:45:00,90.56,90.69,90.49,90.62,9900.0,90.56,90.69,90.49,90.62,9900.0
2006-05-19 15:50:00,90.59,90.75,90.49,90.6,12100.0,90.59,90.75,90.49,90.6,12100.0
2006-05-19 15:55:00,90.61,90.7,90.5,90.5,21900.0,90.61,90.7,90.5,90.5,21900.0
2006-05-22 09:30:00,90.51,90.51,90.49,90.49,10200.0,90.51,90.51,90.49,90.49,10200.0
2006-05-22 09:35:00,90.64,90.82,90.57,90.75,24300.0,90.64,90.82,90.57,90.75,24300.0
2006-05-22 09:40:00,90.74,90.74,90.46,90.46,7000.0,90.74,90.74,90.46,90.46,7000.0
2006-05-22 09:45:00,90.46,90.46,90.35,90.4,3400.0,90.46,90.46,90.35,90.4,3400.0
2006-05-22 09:50:00,90.4,90.46,90.0,90.22,9900.0,90.4,90.46,90.0,90.22,9900.0
2006-05-22 09:55:00,90.28,90.28,90.0,90.01,10000.0,90.28,90.28,90.0,90.01,10000.0
2006-05-22 10:00:00,90.01,90.1,90.0,90.02,21900.0,90.01,90.1,90.0,90.02,21900.0
2006-05-22 10:05:00,90.02,90.04,89.95,89.95,25900.0,90.02,90.04,89.95,89.95,25900.0
2006-05-22 10:10:00,89.85,89.85,89.61,89.62,6700.0,89.85,89.85,89.61,89.62,6700.0
2006-05-22 10:15:00,89.65,89.79,89.63,89.78,6300.0,89.65,89.79,89.63,89.78,6300.0
2006-05-22 10:20:00,89.78,89.79,89.69,89.69,9000.0,89.78,89.79,89.69,89.69,9000.0
2006-05-22 10:25:00,89.63,89.85,89.6,89.77,8000.0,89.63,89.85,89.6,89.77,8000.0
2006-05-22 10:30:00,89.84,89.85,89.73,89.84,4800.0,89.84,89.85,89.73,89.84,4800.0
2006-05-22 10:35:00,89.84,89.9,89.82,89.84,5700.0,89.84,89.9,89.82,89.84,5700.0
2006-05-22 10:40:00,89.77,89.78,89.56,89.57,6100.0,89.77,89.78,89.56,89.57,6100.0
2006-05-22 10:45:00,89.57,89.72,89.57,89.71,9300.0,89.57,89.72,89.57,89.71,9300.0
2006-05-22 10:50:00,89.69,89.8,89.66,89.72,6100.0,89.69,89.8,89.66,89.72,6100.0
2006-05-22 10:55:00,89.68,89.85,89.68,89.75,3200.0,89.68,89.85,89.68,89.75,3200.0
2006-05-22 11:00:00,89.76,89.8,89.71,89.71,8400.0,89.76,89.8,89.71,89.71,8400.0
2006-05-22 11:05:00,89.76,89.94,89.76,89.79,7000.0,89.76,89.94,89.76,89.79,7000.0
2006-05-22 11:10:00,89.81,89.82,89.58,89.78,19000.0,89.81,89.82,89.58,89.78,19000.0
2006-05-22 11:15:00,89.77,89.79,89.69,89.79,6400.0,89.77,89.79,89.69,89.79,6400.0
2006-05-22 11:20:00,89.8,89.9,89.59,89.64,23000.0,89.8,89.9,89.59,89.64,23000.0
2006-05-22 11:25:00,89.67,89.7,89.48,89.5,9600.0,89.67,89.7,89.48,89.5,9600.0
2006-05-22 11:30:00,89.55,89.74,89.47,89.69,16800.0,89.55,89.74,89.47,89.69,16800.0
2006-05-22 11:35:00,89.72,89.74,89.43,89.43,10400.0,89.72,89.74,89.43,89.43,10400.0
2006-05-22 11:40:00,89.43,89.5,89.22,89.23,6200.0,89.43,89.5,89.22,89.23,6200.0
2006-05-22 11:45:00,89.22,89.43,89.22,89.23,21400.0,89.22,89.43,89.22,89.23,21400.0
2006-05-22 11:50:00,89.21,89.26,89.01,89.24,11000.0,89.21,89.26,89.01,89.24,11000.0
2006-05-22 11:55:00,89.25,89.4,89.19,89.4,6300.0,89.25,89.4,89.19,89.4,6300.0
2006-05-22 12:00:00,89.36,89.37,89.22,89.37,9000.0,89.36,89.37,89.22,89.37,9000.0
2006-05-22 12:05:00,89.44,89.57,89.36,89.36,23300.0,89.44,89.57,89.36,89.36,23300.0
2006-05-22 12:10:00,89.36,89.36,89.12,89.12,8700.0,89.36,89.36,89.12,89.12,8700.0
2006-05-22 12:15:00,89.17,89.26,89.15,89.2,3200.0,89.17,89.26,89.15,89.2,3200.0
2006-05-22 12:20:00,89.15,89.2,89.06,89.12,3000.0,89.15,89.2,89.06,89.12,3000.0
2006-05-22 12:25:00,89.12,89.2,89.08,89.16,5300.0,89.12,89.2,89.08,89.16,5300.0
2006-05-22 12:30:00,89.16,89.43,89.09,89.43,7900.0,89.16,89.43,89.09,89.43,7900.0
2006-05-22 12:35:00,89.38,89.44,89.3,89.32,4600.0,89.38,89.44,89.3,89.32,4600.0
2006-05-22 12:40:00,89.32,89.43,89.3,89.38,3100.0,89.32,89.43,89.3,89.38,3100.0
2006-05-22 12:45:00,89.42,89.54,89.39,89.48,9700.0,89.42,89.54,89.39,89.48,9700.0
2006-05-22 12:50:00,89.48,89.5,89.38,89.43,3100.0,89.48,89.5,89.38,89.43,3100.0
2006-05-22 12:55:00,89.44,89.44,89.25,89.29,5400.0,89.44,89.44,89.25,89.29,5400.0
2006-05-22 13:00:00,89.29,89.29,89.16,89.18,16000.0,89.29,89.29,89.16,89.18,16000.0
2006-05-22 13:05:00,89.18,89.25,89.12,89.12,3300.0,89.18,89.25,89.12,89.12,3300.0
2006-05-22 13:10:00,89.17,89.19,89.1,89.11,3400.0,89.17,89.19,89.1,89.11,3400.0
2006-05-22 13:15:00,89.19,89.19,89.03,89.08,3500.0,89.19,89.19,89.03,89.08,3500.0
2006-05-22 13:20:00,89.09,89.1,88.86,88.87,10900.0,89.09,89.1,88.86,88.87,10900.0
2006-05-22 13:25:00,88.87,89.1,88.84,89.06,5800.0,88.87,89.1,88.84,89.06,5800.0
2006-05-22 13:30:00,89.05,89.06,88.99,88.99,2400.0,89.05,89.06,88.99,88.99,2400.0
2006-05-22 13:35:00,88.97,89.02,88.87,88.99,3900.0,88.97,89.02,88.87,88.99,3900.0
2006-05-22 13:40:00,88.97,89.01,88.94,89.0,1900.0,88.97,89.01,88.94,89.0,1900.0
2006-05-22 13:45:00,89.0,89.13,88.99,89.02,2100.0,89.0,89.13,88.99,89.02,2100.0
2006-05-22 13:50:00,89.0,89.14,88.97,89.07,3800.0,89.0,89.14,88.97,89.07,3800.0
2006-05-22 13:55:00,89.1,89.19,89.08,89.12,3200.0,89.1,89.19,89.08,89.12,3200.0
2006-05-22 14:00:00,89.08,89.08,88.8,88.8,3700.0,89.08,89.08,88.8,88.8,3700.0
2006-05-22 14:05:00,88.75,88.78,88.66,88.78,6700.0,88.75,88.78,88.66,88.78,6700.0
2006-05-22 14:10:00,88.79,89.1,88.79,89.03,8300.0,88.79,89.1,88.79,89.03,8300.0
2006-05-22 14:15:00,89.0,89.15,88.9,89.02,4500.0,89.0,89.15,88.9,89.02,4500.0
2006-05-22 14:20:00,89.02,89.04,88.8,89.03,8400.0,89.02,89.04,88.8,89.03,8400.0
2006-05-22 14:25:00,88.95,89.18,88.95,89.1,4900.0,88.95,89.18,88.95,89.1,4900.0
2006-05-22 14:30:00,89.1,89.1,88.8,88.87,9100.0,89.1,89.1,88.8,88.87,9100.0
2006-05-22 14:35:00,88.84,88.9,88.73,88.8,11700.0,88.84,88.9,88.73,88.8,11700.0
2006-05-22 14:40:00,88.78,88.79,88.6,88.61,9400.0,88.78,88.79,88.6,88.61,9400.0
2006-05-22 14:45:00,88.66,88.66,88.52,88.59,6900.0,88.66,88.66,88.52,88.59,6900.0
2006-05-22 14:50:00,88.61,88.85,88.61,88.68,8600.0,88.61,88.85,88.61,88.68,8600.0
2006-05-22 14:55:00,88.69,88.7,88.54,88.57,13000.0,88.69,88.7,88.54,88.57,13000.0
2006-05-22 15:00:00,88.58,88.67,88.53,88.65,13600.0,88.58,88.67,88.53,88.65,13600.0
2006-05-22 15:05:00,88.66,88.72,88.53,88.53,13000.0,88.66,88.72,88.53,88.53,13000.0
2006-05-22 15:10:00,88.53,88.7,88.53,88.66,19700.0,88.53,88.7,88.53,88.66,19700.0
2006-05-22 15:15:00,88.66,88.73,88.62,88.73,14500.0,88.66,88.73,88.62,88.73,14500.0
2006-05-22 15:20:00,88.73,88.93,88.68,88.73,24200.0,88.73,88.93,88.68,88.73,24200.0
2006-05-22 15:25:00,88.72,89.05,88.72,89.05,23200.0,88.72,89.05,88.72,89.05,23200.0
2006-05-22 15:30:00,89.04,89.14,88.99,89.1,16900.0,89.04,89.14,88.99,89.1,16900.0
2006-05-22 15:35:00,89.1,89.19,89.09,89.19,8600.0,89.1,89.19,89.09,89.19,8600.0
2006-05-22 15:40:00,89.17,89.19,88.97,88.99,9400.0,89.17,89.19,88.97,88.99,9400.0
2006-05-22 15:45:00,88.96,89.01,88.56,88.56,15400.0,88.96,89.01,88.56,88.56,15400.0
2006-05-22 15:50:00,88.56,88.56,88.39,88.47,30600.0,88.56,88.56,88.39,88.47,30600.0
2006-05-22 15:55:00,88.53,88.64,88.45,88.55,23900.0,88.53,88.64,88.45,88.55,23900.0
2006-05-23 09:30:00,88.6,88.87,88.6,88.7,7700.0,88.6,88.87,88.6,88.7,7700.0
2006-05-23 09:35:00,88.82,89.4,88.82,89.2,5700.0,88.82,89.4,88.82,89.2,5700.0
2006-05-23 09:40:00,89.21,89.64,89.21,89.53,5600.0,89.21,89.64,89.21,89.53,5600.0
2006-05-23 09:45:00,89.54,89.81,89.43,89.43,5700.0,89.54,89.81,89.43,89.43,5700.0
2006-05-23 09:50:00,89.47,89.47,89.02,89.02,10200.0,89.47,89.47,89.02,89.02,10200.0
2006-05-23 09:55:00,89.03,89.16,89.03,89.1,9600.0,89.03,89.16,89.03,89.1,9600.0
2006-05-23 10:00:00,89.14,89.25,88.76,88.76,17000.0,89.14,89.25,88.76,88.76,17000.0
2006-05-23 10:05:00,88.67,88.99,88.65,88.99,7200.0,88.67,88.99,88.65,88.99,7200.0
2006-05-23 10:10:00,88.99,89.15,88.83,89.15,15200.0,88.99,89.15,88.83,89.15,15200.0
2006-05-23 10:15:00,89.15,89.15,88.92,89.13,7300.0,89.15,89.15,88.92,89.13,7300.0
2006-05-23 10:20:00,89.13,89.43,89.11,89.2,11200.0,89.13,89.43,89.11,89.2,11200.0
2006-05-23 10:25:00,89.2,89.33,89.05,89.14,10500.0,89.2,89.33,89.05,89.14,10500.0
2006-05-23 10:30:00,89.14,89.25,89.0,89.08,9600.0,89.14,89.25,89.0,89.08,9600.0
2006-05-23 10:35:00,89.08,89.23,88.93,88.95,15600.0,89.08,89.23,88.93,88.95,15600.0
2006-05-23 10:40:00,89.0,89.13,88.95,88.97,8800.0,89.0,89.13,88.95,88.97,8800.0
2006-05-23 10:45:00,88.98,89.06,88.98,89.05,2700.0,88.98,89.06,88.98,89.05,2700.0
2006-05-23 10:50:00,89.03,89.03,88.96,89.0,6300.0,89.03,89.03,88.96,89.0,6300.0
2006-05-23 10:55:00,88.99,89.02,88.97,89.0,6200.0,88.99,89.02,88.97,89.0,6200.0
2006-05-23 11:00:00,88.99,89.13,88.97,89.12,6600.0,88.99,89.13,88.97,89.12,6600.0
2006-05-23 11:05:00,89.08,89.16,89.0,89.02,11200.0,89.08,89.16,89.0,89.02,11200.0
2006-05-23 11:10:00,89.0,89.15,88.98,89.0,8300.0,89.0,89.15,88.98,89.0,8300.0
2006-05-23 11:15:00,89.01,89.1,88.81,89.1,2700.0,89.01,89.1,88.81,89.1,2700.0
2006-05-23 11:20:00,89.1,89.1,88.91,88.92,2500.0,89.1,89.1,88.91,88.92,2500.0
2006-05-23 11:25:00,88.91,89.05,88.9,89.04,2800.0,88.91,89.05,88.9,89.04,2800.0
2006-05-23 11:30:00,89.01,89.3,89.0,89.25,6900.0,89.01,89.3,89.0,89.25,6900.0
2006-05-23 11:35:00,89.25,89.43,89.25,89.38,8000.0,89.25,89.43,89.25,89.38,8000.0
2006-05-23 11:40:00,89.37,89.38,89.27,89.31,2300.0,89.37,89.38,89.27,89.31,2300.0
2006-05-23 11:45:00,89.31,89.32,89.19,89.29,4800.0,89.31,89.32,89.19,89.29,4800.0
2006-05-23 11:50:00,89.26,89.37,89.22,89.25,3100.0,89.26,89.37,89.22,89.25,3100.0
2006-05-23 11:55:00,89.26,89.29,89.25,89.26,1100.0,89.26,89.29,89.25,89.26,1100.0
2006-05-23 12:00:00,89.25,89.25,89.0,89.02,5800.0,89.25,89.25,89.0,89.02,5800.0
2006-05-23 12:05:00,88.99,88.99,88.95,88.96,4400.0,88.99,88.99,88.95,88.96,4400.0
2006-05-23 12:10:00,88.94,88.95,88.91,88.95,2600.0,88.94,88.95,88.91,88.95,2600.0
2006-05-23 12:15:00,88.98,88.99,88.89,88.93,1700.0,88.98,88.99,88.89,88.93,1700.0
2006-05-23 12:20:00,88.92,88.93,88.75,88.75,4700.0,88.92,88.93,88.75,88.75,4700.0
2006-05-23 12:25:00,88.7,88.7,88.52,88.57,6100.0,88.7,88.7,88.52,88.57,6100.0
2006-05-23 12:30:00,88.54,88.69,88.54,88.69,3000.0,88.54,88.69,88.54,88.69,3000.0
2006-05-23 12:35:00,88.69,88.69,88.6,88.64,1700.0,88.69,88.69,88.6,88.64,1700.0
2006-05-23 12:40:00,88.64,88.65,88.6,88.6,3700.0,88.64,88.65,88.6,88.6,3700.0
2006-05-23 12:45:00,88.59,88.62,88.54,88.62,3200.0,88.59,88.62,88.54,88.62,3200.0
2006-05-23 12:50:00,88.63,88.63,88.54,88.54,3300.0,88.63,88.63,88.54,88.54,3300.0
2006-05-23 12:55:00,88.54,88.55,88.52,88.53,2000.0,88.54,88.55,88.52,88.53,2000.0
2006-05-23 13:00:00,88.55,88.61,88.54,88.59,6600.0,88.55,88.61,88.54,88.59,6600.0
2006-05-23 13:05:00,88.6,88.62,88.54,88.54,4600.0,88.6,88.62,88.54,88.54,4600.0
2006-05-23 13:10:00,88.57,88.63,88.56,88.63,3000.0,88.57,88.63,88.56,88.63,3000.0
2006-05-23 13:15:00,88.64,88.67,88.63,88.67,3100.0,88.64,88.67,88.63,88.67,3100.0
2006-05-23 13:20:00,88.67,88.67,88.62,88.63,3400.0,88.67,88.67,88.62,88.63,3400.0
2006-05-23 13:25:00,88.64,88.69,88.64,88.69,3100.0,88.64,88.69,88.64,88.69,3100.0
2006-05-23 13:30:00,88.69,88.75,88.67,88.73,4100.0,88.69,88.75,88.67,88.73,4100.0
2006-05-23 13:35:00,88.74,88.8,88.74,88.78,6000.0,88.74,88.8,88.74,88.78,6000.0
2006-05-23 13:40:00,88.76,88.76,88.72,88.76,1600.0,88.76,88.76,88.72,88.76,1600.0
2006-05-23 13:45:00,88.76,88.8,88.72,88.78,5000.0,88.76,88.8,88.72,88.78,5000.0
2006-05-23 13:50:00,88.78,88.8,88.76,88.76,3100.0,88.78,88.8,88.76,88.76,3100.0
2006-05-23 13:55:00,88.79,88.82,88.72,88.8,15800.0,88.79,88.82,88.72,88.8,15800.0
2006-05-23 14:00:00,88.8,88.89,88.78,88.82,4700.0,88.8,88.89,88.78,88.82,4700.0
2006-05-23 14:05:00,88.82,88.85,88.74,88.75,10100.0,88.82,88.85,88.74,88.75,10100.0
2006-05-23 14:10:00,88.76,88.76,88.69,88.69,11900.0,88.76,88.76,88.69,88.69,11900.0
2006-05-23 14:15:00,88.68,88.72,88.51,88.54,6600.0,88.68,88.72,88.51,88.54,6600.0
2006-05-23 14:20:00,88.52,88.63,88.49,88.6,5800.0,88.52,88.63,88.49,88.6,5800.0
2006-05-23 14:25:00,88.6,88.65,88.58,88.63,8000.0,88.6,88.65,88.58,88.63,8000.0
2006-05-23 14:30:00,88.63,88.66,88.62,88.64,9100.0,88.63,88.66,88.62,88.64,9100.0
2006-05-23 14:35:00,88.64,88.65,88.57,88.63,8300.0,88.64,88.65,88.57,88.63,8300.0
2006-05-23 14:40:00,88.61,88.65,88.57,88.65,13900.0,88.61,88.65,88.57,88.65,13900.0
2006-05-23 14:45:00,88.65,88.65,88.41,88.47,16600.0,88.65,88.65,88.41,88.47,16600.0
2006-05-23 14:50:00,88.47,88.5,88.31,88.34,9300.0,88.47,88.5,88.31,88.34,9300.0
2006-05-23 14:55:00,88.34,88.4,88.29,88.3,5900.0,88.34,88.4,88.29,88.3,5900.0
2006-05-23 15:00:00,88.3,88.48,88.27,88.41,10500.0,88.3,88.48,88.27,88.41,10500.0
2006-05-23 15:05:00,88.44,88.5,88.43,88.45,5600.0,88.44,88.5,88.43,88.45,5600.0
2006-05-23 15:10:00,88.45,88.51,88.45,88.49,5600.0,88.45,88.51,88.45,88.49,5600.0
2006-05-23 15:15:00,88.48,88.6,88.48,88.59,11800.0,88.48,88.6,88.48,88.59,11800.0
2006-05-23 15:20:00,88.6,88.6,88.44,88.44,6800.0,88.6,88.6,88.44,88.44,6800.0
2006-05-23 15:25:00,88.42,88.45,88.33,88.36,9100.0,88.42,88.45,88.33,88.36,9100.0
2006-05-23 15:30:00,88.36,88.53,88.28,88.5,10700.0,88.36,88.53,88.28,88.5,10700.0
2006-05-23 15:35:00,88.5,88.59,88.37,88.54,11700.0,88.5,88.59,88.37,88.54,11700.0
2006-05-23 15:40:00,88.54,88.59,88.28,88.3,9600.0,88.54,88.59,88.28,88.3,9600.0
2006-05-23 15:45:00,88.3,88.35,88.15,88.29,16100.0,88.3,88.35,88.15,88.29,16100.0
2006-05-23 15:50:00,88.3,88.33,87.79,88.02,32700.0,88.3,88.33,87.79,88.02,32700.0
2006-05-23 15:55:00,87.99,88.14,87.9,87.97,16800.0,87.99,88.14,87.9,87.97,16800.0
2006-05-24 09:30:00,87.5,89.59,87.5,89.07,69000.0,87.5,89.59,87.5,89.07,69000.0
2006-05-24 09:35:00,89.07,89.69,88.58,89.5,78500.0,89.07,89.69,88.58,89.5,78500.0
2006-05-24 09:40:00,89.6,89.6,89.02,89.18,76400.0,89.6,89.6,89.02,89.18,76400.0
2006-05-24 09:45:00,89.18,89.85,89.01,89.85,40800.0,89.18,89.85,89.01,89.85,40800.0
2006-05-24 09:50:00,89.99,90.95,89.85,90.69,45400.0,89.99,90.95,89.85,90.69,45400.0
2006-05-24 09:55:00,90.69,90.85,90.58,90.85,69000.0,90.69,90.85,90.58,90.85,69000.0
2006-05-24 10:00:00,90.88,91.3,90.6,90.97,77100.0,90.88,91.3,90.6,90.97,77100.0
2006-05-24 10:05:00,91.02,91.02,90.69,90.86,52000.0,91.02,91.02,90.69,90.86,52000.0
2006-05-24 10:10:00,90.86,90.92,90.12,90.35,38900.0,90.86,90.92,90.12,90.35,38900.0
2006-05-24 10:15:00,90.26,90.6,90.21,90.35,20000.0,90.26,90.6,90.21,90.35,20000.0
2006-05-24 10:20:00,90.3,90.39,90.15,90.21,20700.0,90.3,90.39,90.15,90.21,20700.0
2006-05-24 10:25:00,90.21,90.37,90.15,90.35,28700.0,90.21,90.37,90.15,90.35,28700.0
2006-05-24 10:30:00,90.4,90.4,90.15,90.31,13800.0,90.4,90.4,90.15,90.31,13800.0
2006-05-24 10:35:00,90.34,90.53,90.33,90.52,32900.0,90.34,90.53,90.33,90.52,32900.0
2006-05-24 10:40:00,90.54,90.9,90.51,90.88,29400.0,90.54,90.9,90.51,90.88,29400.0
2006-05-24 10:45:00,90.9,90.92,90.81,90.83,16900.0,90.9,90.92,90.81,90.83,16900.0
2006-05-24 10:50:00,90.83,91.08,90.79,91.05,28000.0,90.83,91.08,90.79,91.05,28000.0
2006-05-24 10:55:00,91.05,91.25,90.92,90.94,65900.0,91.05,91.25,90.92,90.94,65900.0
2006-05-24 11:00:00,90.92,91.2,90.88,91.08,33400.0,90.92,91.2,90.88,91.08,33400.0
2006-05-24 11:05:00,91.08,91.23,91.03,91.23,13200.0,91.08,91.23,91.03,91.23,13200.0
2006-05-24 11:10:00,91.23,91.55,91.19,91.31,61600.0,91.23,91.55,91.19,91.31,61600.0
2006-05-24 11:15:00,91.38,91.44,91.12,91.25,24800.0,91.38,91.44,91.12,91.25,24800.0
2006-05-24 11:20:00,91.2,91.2,90.72,90.72,37300.0,91.2,91.2,90.72,90.72,37300.0
2006-05-24 11:25:00,90.72,90.76,90.2,90.26,56600.0,90.72,90.76,90.2,90.26,56600.0
2006-05-24 11:30:00,90.26,90.51,89.85,90.51,33600.0,90.26,90.51,89.85,90.51,33600.0
2006-05-24 11:35:00,90.47,90.47,90.28,90.41,18200.0,90.47,90.47,90.28,90.41,18200.0
2006-05-24 11:40:00,90.33,90.58,90.21,90.58,10900.0,90.33,90.58,90.21,90.58,10900.0
2006-05-24 11:45:00,90.58,90.62,90.37,90.37,13100.0,90.58,90.62,90.37,90.37,13100.0
2006-05-24 11:50:00,90.36,90.64,90.17,90.59,15900.0,90.36,90.64,90.17,90.59,15900.0
2006-05-24 11:55:00,90.59,90.64,90.15,90.16,11700.0,90.59,90.64,90.15,90.16,11700.0
2006-05-24 12:00:00,90.16,90.37,90.04,90.35,18800.0,90.16,90.37,90.04,90.35,18800.0
2006-05-24 12:05:00,90.34,90.35,90.1,90.17,14300.0,90.34,90.35,90.1,90.17,14300.0
2006-05-24 12:10:00,90.23,90.25,90.11,90.14,7500.0,90.23,90.25,90.11,90.14,7500.0
2006-05-24 12:15:00,90.14,90.27,90.11,90.22,11000.0,90.14,90.27,90.11,90.22,11000.0
2006-05-24 12:20:00,90.2,90.2,89.97,89.97,17700.0,90.2,90.2,89.97,89.97,17700.0
2006-05-24 12:25:00,89.97,90.08,89.62,89.68,15600.0,89.97,90.08,89.62,89.68,15600.0
2006-05-24 12:30:00,89.71,89.88,89.39,89.56,33500.0,89.71,89.88,89.39,89.56,33500.0
2006-05-24 12:35:00,89.56,89.67,89.33,89.43,25800.0,89.56,89.67,89.33,89.43,25800.0
2006-05-24 12:40:00,89.47,89.47,89.15,89.3,20400.0,89.47,89.47,89.15,89.3,20400.0
2006-05-24 12:45:00,89.34,89.47,89.18,89.42,17100.0,89.34,89.47,89.18,89.42,17100.0
2006-05-24 12:50:00,89.41,89.58,89.17,89.58,10700.0,89.41,89.58,89.17,89.58,10700.0
2006-05-24 12:55:00,89.58,89.62,89.21,89.36,3900.0,89.58,89.62,89.21,89.36,3900.0
2006-05-24 13:00:00,89.26,89.33,89.1,89.14,15200.0,89.26,89.33,89.1,89.14,15200.0
2006-05-24 13:05:00,89.18,89.35,89.18,89.21,10000.0,89.18,89.35,89.18,89.21,10000.0
2006-05-24 13:10:00,89.19,89.26,89.15,89.15,12400.0,89.19,89.26,89.15,89.15,12400.0
2006-05-24 13:15:00,89.15,89.2,89.08,89.2,12200.0,89.15,89.2,89.08,89.2,12200.0
2006-05-24 13:20:00,89.25,89.42,89.25,89.42,12000.0,89.25,89.42,89.25,89.42,12000.0
2006-05-24 13:25:00,89.36,89.36,88.95,88.95,18200.0,89.36,89.36,88.95,88.95,18200.0
2006-05-24 13:30:00,88.9,89.03,88.75,88.82,19100.0,88.9,89.03,88.75,88.82,19100.0
2006-05-24 13:35:00,88.76,89.27,88.74,89.25,13000.0,88.76,89.27,88.74,89.25,13000.0
2006-05-24 13:40:00,89.37,89.42,89.14,89.3,15700.0,89.37,89.42,89.14,89.3,15700.0
2006-05-24 13:45:00,89.3,89.7,89.26,89.6,9800.0,89.3,89.7,89.26,89.6,9800.0
2006-05-24 13:50:00,89.6,89.66,89.46,89.59,10800.0,89.6,89.66,89.46,89.59,10800.0
2006-05-24 13:55:00,89.62,89.92,89.6,89.91,8200.0,89.62,89.92,89.6,89.91,8200.0
2006-05-24 14:00:00,89.91,90.29,89.87,90.24,39300.0,89.91,90.29,89.87,90.24,39300.0
2006-05-24 14:05:00,90.24,90.3,90.0,90.06,23500.0,90.24,90.3,90.0,90.06,23500.0
2006-05-24 14:10:00,90.06,90.14,89.98,90.12,18000.0,90.06,90.14,89.98,90.12,18000.0
2006-05-24 14:15:00,90.1,90.21,90.06,90.07,36400.0,90.1,90.21,90.06,90.07,36400.0
2006-05-24 14:20:00,90.05,90.08,89.84,89.84,17800.0,90.05,90.08,89.84,89.84,17800.0
2006-05-24 14:25:00,89.87,89.99,89.79,89.82,14600.0,89.87,89.99,89.79,89.82,14600.0
2006-05-24 14:30:00,89.79,89.83,89.55,89.6,28800.0,89.79,89.83,89.55,89.6,28800.0
2006-05-24 14:35:00,89.61,89.66,89.53,89.54,21800.0,89.61,89.66,89.53,89.54,21800.0
2006-05-24 14:40:00,89.54,89.7,89.54,89.65,13100.0,89.54,89.7,89.54,89.65,13100.0
2006-05-24 14:45:00,89.66,89.79,89.66,89.69,22000.0,89.66,89.79,89.66,89.69,22000.0
2006-05-24 14:50:00,89.69,89.69,89.3,89.66,17400.0,89.69,89.69,89.3,89.66,17400.0
2006-05-24 14:55:00,89.65,89.65,89.49,89.63,29200.0,89.65,89.65,89.49,89.63,29200.0
2006-05-24 15:00:00,89.63,89.79,89.63,89.75,17600.0,89.63,89.79,89.63,89.75,17600.0
2006-05-24 15:05:00,89.77,89.95,89.65,89.65,14500.0,89.77,89.95,89.65,89.65,14500.0
2006-05-24 15:10:00,89.63,89.76,89.4,89.64,11900.0,89.63,89.76,89.4,89.64,11900.0
2006-05-24 15:15:00,89.72,89.84,89.69,89.75,13300.0,89.72,89.84,89.69,89.75,13300.0
2006-05-24 15:20:00,89.77,89.86,89.71,89.82,10600.0,89.77,89.86,89.71,89.82,10600.0
2006-05-24 15:25:00,89.83,89.94,89.81,89.87,11500.0,89.83,89.94,89.81,89.87,11500.0
2006-05-24 15:30:00,89.88,90.05,89.85,90.0,40100.0,89.88,90.05,89.85,90.0,40100.0
2006-05-24 15:35:00,90.0,90.1,89.98,90.08,19700.0,90.0,90.1,89.98,90.08,19700.0
2006-05-24 15:40:00,90.24,90.24,90.06,90.12,22200.0,90.24,90.24,90.06,90.12,22200.0
2006-05-24 15:45:00,90.16,90.41,90.07,90.39,32200.0,90.16,90.41,90.07,90.39,32200.0
2006-05-24 15:50:00,90.36,90.39,90.15,90.17,44400.0,90.36,90.39,90.15,90.17,44400.0
2006-05-24 15:55:00,90.17,90.21,90.02,90.06,22300.0,90.17,90.21,90.02,90.06,22300.0
2006-05-25 09:30:00,90.45,90.51,90.25,90.31,8700.0,90.45,90.51,90.25,90.31,8700.0
2006-05-25 09:35:00,90.28,90.55,90.15,90.23,15000.0,90.28,90.55,90.15,90.23,15000.0
2006-05-25 09:40:00,90.23,90.56,90.15,90.48,21700.0,90.23,90.56,90.15,90.48,21700.0
2006-05-25 09:45:00,90.4,90.41,90.11,90.26,16200.0,90.4,90.41,90.11,90.26,16200.0
2006-05-25 09:50:00,90.16,90.26,89.6,89.69,16200.0,90.16,90.26,89.6,89.69,16200.0
2006-05-25 09:55:00,89.69,89.75,89.52,89.52,9100.0,89.69,89.75,89.52,89.52,9100.0
2006-05-25 10:00:00,89.58,89.6,89.29,89.5,18100.0,89.58,89.6,89.29,89.5,18100.0
2006-05-25 10:05:00,89.49,89.85,89.49,89.57,16700.0,89.49,89.85,89.49,89.57,16700.0
2006-05-25 10:10:00,89.45,89.61,89.34,89.61,23400.0,89.45,89.61,89.34,89.61,23400.0
2006-05-25 10:15:00,89.54,89.75,89.53,89.69,9100.0,89.54,89.75,89.53,89.69,9100.0
2006-05-25 10:20:00,89.67,89.67,89.25,89.32,9800.0,89.67,89.67,89.25,89.32,9800.0
2006-05-25 10:25:00,89.32,89.38,89.15,89.18,5800.0,89.32,89.38,89.15,89.18,5800.0
2006-05-25 10:30:00,89.19,89.19,89.03,89.08,31300.0,89.19,89.19,89.03,89.08,31300.0
2006-05-25 10:35:00,89.03,89.03,88.79,88.87,7900.0,89.03,89.03,88.79,88.87,7900.0
2006-05-25 10:40:00,88.87,89.07,88.83,89.05,6700.0,88.87,89.07,88.83,89.05,6700.0
2006-05-25 10:45:00,89.12,89.12,89.01,89.04,6400.0,89.12,89.12,89.01,89.04,6400.0
2006-05-25 10:50:00,89.05,89.06,88.91,88.92,6200.0,89.05,89.06,88.91,88.92,6200.0
2006-05-25 10:55:00,89.0,89.0,88.92,88.99,2600.0,89.0,89.0,88.92,88.99,2600.0
2006-05-25 11:00:00,88.96,88.96,88.9,88.92,6900.0,88.96,88.96,88.9,88.92,6900.0
2006-05-25 11:05:00,88.91,89.07,88.91,89.03,8600.0,88.91,89.07,88.91,89.03,8600.0
2006-05-25 11:10:00,89.05,89.05,89.0,89.02,12800.0,89.05,89.05,89.0,89.02,12800.0
2006-05-25 11:15:00,89.02,89.08,88.99,89.07,10200.0,89.02,89.08,88.99,89.07,10200.0
2006-05-25 11:20:00,89.11,89.11,89.0,89.04,8500.0,89.11,89.11,89.0,89.04,8500.0
2006-05-25 11:25:00,89.0,89.15,88.99,89.02,5600.0,89.0,89.15,88.99,89.02,5600.0
2006-05-25 11:30:00,89.01,89.15,89.01,89.03,7700.0,89.01,89.15,89.01,89.03,7700.0
2006-05-25 11:35:00,89.04,89.2,89.01,89.04,10200.0,89.04,89.2,89.01,89.04,10200.0
2006-05-25 11:40:00,89.04,89.2,89.01,89.11,8200.0,89.04,89.2,89.01,89.11,8200.0
2006-05-25 11:45:00,89.11,89.22,89.11,89.21,16400.0,89.11,89.22,89.11,89.21,16400.0
2006-05-25 11:50:00,89.2,89.22,89.1,89.1,8000.0,89.2,89.22,89.1,89.1,8000.0
2006-05-25 11:55:00,89.08,89.31,89.08,89.31,8200.0,89.08,89.31,89.08,89.31,8200.0
2006-05-25 12:00:00,89.31,89.35,89.1,89.13,8100.0,89.31,89.35,89.1,89.13,8100.0
2006-05-25 12:05:00,89.13,89.28,89.13,89.28,8500.0,89.13,89.28,89.13,89.28,8500.0
2006-05-25 12:10:00,89.28,89.3,89.14,89.14,6900.0,89.28,89.3,89.14,89.14,6900.0
2006-05-25 12:15:00,89.18,89.2,89.01,89.01,14800.0,89.18,89.2,89.01,89.01,14800.0
2006-05-25 12:20:00,89.02,89.02,88.81,88.81,12700.0,89.02,89.02,88.81,88.81,12700.0
2006-05-25 12:25:00,88.85,88.85,88.75,88.84,7200.0,88.85,88.85,88.75,88.84,7200.0
2006-05-25 12:30:00,88.81,88.81,88.65,88.72,11100.0,88.81,88.81,88.65,88.72,11100.0
2006-05-25 12:35:00,88.75,88.77,88.7,88.74,8000.0,88.75,88.77,88.7,88.74,8000.0
2006-05-25 12:40:00,88.74,88.85,88.74,88.78,7000.0,88.74,88.85,88.74,88.78,7000.0
2006-05-25 12:45:00,88.78,88.78,88.72,88.75,4800.0,88.78,88.78,88.72,88.75,4800.0
2006-05-25 12:50:00,88.76,88.82,88.75,88.77,2800.0,88.76,88.82,88.75,88.77,2800.0
2006-05-25 12:55:00,88.77,88.82,88.76,88.76,7700.0,88.77,88.82,88.76,88.76,7700.0
2006-05-25 13:00:00,88.76,88.77,88.76,88.76,12400.0,88.76,88.77,88.76,88.76,12400.0
2006-05-25 13:05:00,88.76,88.82,88.72,88.72,13300.0,88.76,88.82,88.72,88.72,13300.0
2006-05-25 13:10:00,88.73,88.77,88.71,88.71,8300.0,88.73,88.77,88.71,88.71,8300.0
2006-05-25 13:15:00,88.68,88.68,88.63,88.66,5200.0,88.68,88.68,88.63,88.66,5200.0
2006-05-25 13:20:00,88.66,88.76,88.66,88.72,4300.0,88.66,88.76,88.66,88.72,4300.0
2006-05-25 13:25:00,88.71,88.78,88.57,88.69,15700.0,88.71,88.78,88.57,88.69,15700.0
2006-05-25 13:30:00,88.71,88.75,88.55,88.55,8900.0,88.71,88.75,88.55,88.55,8900.0
2006-05-25 13:35:00,88.55,88.55,88.48,88.5,5800.0,88.55,88.55,88.48,88.5,5800.0
2006-05-25 13:40:00,88.48,88.7,88.48,88.7,6500.0,88.48,88.7,88.48,88.7,6500.0
2006-05-25 13:45:00,88.7,88.79,88.67,88.79,3700.0,88.7,88.79,88.67,88.79,3700.0
2006-05-25 13:50:00,88.76,88.81,88.65,88.66,7900.0,88.76,88.81,88.65,88.66,7900.0
2006-05-25 13:55:00,88.67,88.69,88.6,88.67,7100.0,88.67,88.69,88.6,88.67,7100.0
2006-05-25 14:00:00,88.67,88.67,88.53,88.59,8200.0,88.67,88.67,88.53,88.59,8200.0
2006-05-25 14:05:00,88.59,88.84,88.59,88.83,9700.0,88.59,88.84,88.59,88.83,9700.0
2006-05-25 14:10:00,88.83,88.83,88.61,88.61,5600.0,88.83,88.83,88.61,88.61,5600.0
2006-05-25 14:15:00,88.65,88.75,88.65,88.7,7100.0,88.65,88.75,88.65,88.7,7100.0
2006-05-25 14:20:00,88.71,88.73,88.64,88.68,8900.0,88.71,88.73,88.64,88.68,8900.0
2006-05-25 14:25:00,88.67,88.67,88.57,88.63,9600.0,88.67,88.67,88.57,88.63,9600.0
2006-05-25 14:30:00,88.63,88.63,88.55,88.59,6800.0,88.63,88.63,88.55,88.59,6800.0
2006-05-25 14:35:00,88.6,88.76,88.6,88.72,10700.0,88.6,88.76,88.6,88.72,10700.0
2006-05-25 14:40:00,88.77,88.85,88.77,88.84,6800.0,88.77,88.85,88.77,88.84,6800.0
2006-05-25 14:45:00,88.85,88.85,88.78,88.83,8000.0,88.85,88.85,88.78,88.83,8000.0
2006-05-25 14:50:00,88.83,88.83,88.7,88.79,10300.0,88.83,88.83,88.7,88.79,10300.0
2006-05-25 14:55:00,88.78,88.78,88.7,88.7,6700.0,88.78,88.78,88.7,88.7,6700.0
2006-05-25 15:00:00,88.7,88.76,88.69,88.76,15500.0,88.7,88.76,88.69,88.76,15500.0
2006-05-25 15:05:00,88.75,88.76,88.71,88.72,7900.0,88.75,88.76,88.71,88.72,7900.0
2006-05-25 15:10:00,88.72,88.8,88.7,88.8,15900.0,88.72,88.8,88.7,88.8,15900.0
2006-05-25 15:15:00,88.78,88.78,88.64,88.7,11900.0,88.78,88.78,88.64,88.7,11900.0
2006-05-25 15:20:00,88.71,88.76,88.69,88.76,10200.0,88.71,88.76,88.69,88.76,10200.0
2006-05-25 15:25:00,88.79,88.82,88.76,88.76,13100.0,88.79,88.82,88.76,88.76,13100.0
2006-05-25 15:30:00,88.77,88.8,88.7,88.8,11300.0,88.77,88.8,88.7,88.8,11300.0
2006-05-25 15:35:00,88.77,88.83,88.73,88.79,12600.0,88.77,88.83,88.73,88.79,12600.0
2006-05-25 15:40:00,88.8,88.84,88.77,88.82,14300.0,88.8,88.84,88.77,88.82,14300.0
2006-05-25 15:45:00,88.81,88.86,88.78,88.78,14000.0,88.81,88.86,88.78,88.78,14000.0
2006-05-25 15:50:00,88.8,89.0,88.78,88.93,16500.0,88.8,89.0,88.78,88.93,16500.0
2006-05-25 15:55:00,88.92,89.0,88.91,89.0,17200.0,88.92,89.0,88.91,89.0,17200.0
2006-05-26 09:30:00,89.07,89.09,88.99,89.01,7400.0,89.07,89.09,88.99,89.01,7400.0
2006-05-26 09:35:00,89.02,89.14,88.9,89.13,7500.0,89.02,89.14,88.9,89.13,7500.0
2006-05-26 09:40:00,89.13,89.2,89.01,89.02,10200.0,89.13,89.2,89.01,89.02,10200.0
2006-05-26 09:45:00,89.16,89.29,89.16,89.19,9500.0,89.16,89.29,89.16,89.19,9500.0
2006-05-26 09:50:00,89.19,89.2,89.07,89.2,19700.0,89.19,89.2,89.07,89.2,19700.0
2006-05-26 09:55:00,89.2,89.2,89.13,89.2,7900.0,89.2,89.2,89.13,89.2,7900.0
2006-05-26 10:00:00,89.2,89.2,89.15,89.17,6600.0,89.2,89.2,89.15,89.17,6600.0
2006-05-26 10:05:00,89.2,89.2,89.08,89.08,7600.0,89.2,89.2,89.08,89.08,7600.0
2006-05-26 10:10:00,89.08,89.14,89.03,89.12,7600.0,89.08,89.14,89.03,89.12,7600.0
2006-05-26 10:15:00,89.14,89.2,89.13,89.2,11800.0,89.14,89.2,89.13,89.2,11800.0
2006-05-26 10:20:00,89.17,89.2,89.11,89.2,6600.0,89.17,89.2,89.11,89.2,6600.0
2006-05-26 10:25:00,89.2,89.2,89.13,89.19,6500.0,89.2,89.2,89.13,89.19,6500.0
2006-05-26 10:30:00,89.17,89.23,89.17,89.21,9300.0,89.17,89.23,89.17,89.21,9300.0
2006-05-26 10:35:00,89.21,89.21,89.02,89.11,9000.0,89.21,89.21,89.02,89.11,9000.0
2006-05-26 10:40:00,89.12,89.16,89.12,89.12,4700.0,89.12,89.16,89.12,89.12,4700.0
2006-05-26 10:45:00,89.11,89.11,88.91,88.98,13300.0,89.11,89.11,88.91,88.98,13300.0
2006-05-26 10:50:00,88.98,89.1,88.98,89.1,8000.0,88.98,89.1,88.98,89.1,8000.0
2006-05-26 10:55:00,89.12,89.13,89.0,89.05,7100.0,89.12,89.13,89.0,89.05,7100.0
2006-05-26 11:00:00,89.05,89.13,89.04,89.07,10400.0,89.05,89.13,89.04,89.07,10400.0
2006-05-26 11:05:00,89.08,89.09,89.0,89.02,9300.0,89.08,89.09,89.0,89.02,9300.0
2006-05-26 11:10:00,89.01,89.07,89.0,89.07,7900.0,89.01,89.07,89.0,89.07,7900.0
2006-05-26 11:15:00,89.07,89.07,89.03,89.04,1600.0,89.07,89.07,89.03,89.04,1600.0
2006-05-26 11:20:00,89.04,89.11,89.04,89.09,8800.0,89.04,89.11,89.04,89.09,8800.0
2006-05-26 11:25:00,89.12,89.13,89.09,89.09,9000.0,89.12,89.13,89.09,89.09,9000.0
2006-05-26 11:30:00,89.09,89.1,89.08,89.09,3200.0,89.09,89.1,89.08,89.09,3200.0
2006-05-26 11:35:00,89.09,89.1,89.04,89.1,9700.0,89.09,89.1,89.04,89.1,9700.0
2006-05-26 11:40:00,89.07,89.1,89.02,89.04,9500.0,89.07,89.1,89.02,89.04,9500.0
2006-05-26 11:45:00,89.03,89.11,89.02,89.11,5300.0,89.03,89.11,89.02,89.11,5300.0
2006-05-26 11:50:00,89.11,89.15,89.06,89.11,5700.0,89.11,89.15,89.06,89.11,5700.0
2006-05-26 11:55:00,89.15,89.16,89.09,89.1,4300.0,89.15,89.16,89.09,89.1,4300.0
2006-05-26 12:00:00,89.1,89.11,89.01,89.03,5600.0,89.1,89.11,89.01,89.03,5600.0
2006-05-26 12:05:00,89.01,89.01,88.82,88.91,5700.0,89.01,89.01,88.82,88.91,5700.0
2006-05-26 12:10:00,88.92,88.99,88.92,88.99,5100.0,88.92,88.99,88.92,88.99,5100.0
2006-05-26 12:15:00,88.99,88.99,88.98,88.99,1100.0,88.99,88.99,88.98,88.99,1100.0
2006-05-26 12:20:00,88.98,88.98,88.88,88.88,3500.0,88.98,88.98,88.88,88.88,3500.0
2006-05-26 12:25:00,88.88,88.93,88.88,88.93,2500.0,88.88,88.93,88.88,88.93,2500.0
2006-05-26 12:30:00,88.93,88.93,88.88,88.93,1700.0,88.93,88.93,88.88,88.93,1700.0
2006-05-26 12:35:00,88.95,89.0,88.95,89.0,2200.0,88.95,89.0,88.95,89.0,2200.0
2006-05-26 12:40:00,89.01,89.06,89.01,89.03,3100.0,89.01,89.06,89.01,89.03,3100.0
2006-05-26 12:45:00,89.03,89.04,89.03,89.04,900.0,89.03,89.04,89.03,89.04,900.0
2006-05-26 12:50:00,89.04,89.05,89.0,89.0,1400.0,89.04,89.05,89.0,89.0,1400.0
2006-05-26 12:55:00,88.98,88.98,88.96,88.96,200.0,88.98,88.98,88.96,88.96,200.0
2006-05-26 13:00:00,88.96,88.98,88.95,88.95,300.0,88.96,88.98,88.95,88.95,300.0
2006-05-26 13:05:00,88.95,89.01,88.93,88.93,5500.0,88.95,89.01,88.93,88.93,5500.0
2006-05-26 13:10:00,88.93,88.93,88.93,88.93,100.0,88.93,88.93,88.93,88.93,100.0
2006-05-26 13:15:00,88.96,89.0,88.95,89.0,2200.0,88.96,89.0,88.95,89.0,2200.0
2006-05-26 13:20:00,88.95,89.0,88.95,89.0,4100.0,88.95,89.0,88.95,89.0,4100.0
2006-05-26 13:25:00,89.0,89.0,88.92,88.96,4700.0,89.0,89.0,88.92,88.96,4700.0
2006-05-26 13:30:00,88.97,89.04,88.97,89.03,3100.0,88.97,89.04,88.97,89.03,3100.0
2006-05-26 13:35:00,89.02,89.04,88.92,89.03,7500.0,89.02,89.04,88.92,89.03,7500.0
2006-05-26 13:40:00,89.0,89.05,89.0,89.05,7100.0,89.0,89.05,89.0,89.05,7100.0
2006-05-26 13:45:00,89.05,89.17,89.05,89.16,18300.0,89.05,89.17,89.05,89.16,18300.0
2006-05-26 13:50:00,89.16,89.16,89.06,89.1,13500.0,89.16,89.16,89.06,89.1,13500.0
2006-05-26 13:55:00,89.1,89.11,89.02,89.02,4800.0,89.1,89.11,89.02,89.02,4800.0
2006-05-26 14:00:00,89.02,89.05,89.0,89.03,8400.0,89.02,89.05,89.0,89.03,8400.0
2006-05-26 14:05:00,89.03,89.04,89.0,89.03,5400.0,89.03,89.04,89.0,89.03,5400.0
2006-05-26 14:10:00,89.03,89.1,89.03,89.09,10100.0,89.03,89.1,89.03,89.09,10100.0
2006-05-26 14:15:00,89.1,89.12,89.09,89.12,4400.0,89.1,89.12,89.09,89.12,4400.0
2006-05-26 14:20:00,89.12,89.17,89.12,89.13,11900.0,89.12,89.17,89.12,89.13,11900.0
2006-05-26 14:25:00,89.14,89.2,89.12,89.2,12200.0,89.14,89.2,89.12,89.2,12200.0
2006-05-26 14:30:00,89.2,89.2,89.14,89.16,11600.0,89.2,89.2,89.14,89.16,11600.0
2006-05-26 14:35:00,89.15,89.15,89.12,89.15,9800.0,89.15,89.15,89.12,89.15,9800.0
2006-05-26 14:40:00,89.15,89.15,89.01,89.04,14000.0,89.15,89.15,89.01,89.04,14000.0
2006-05-26 14:45:00,89.03,89.1,89.03,89.08,5900.0,89.03,89.1,89.03,89.08,5900.0
2006-05-26 14:50:00,89.06,89.1,89.06,89.1,17600.0,89.06,89.1,89.06,89.1,17600.0
2006-05-26 14:55:00,89.1,89.1,89.04,89.06,7000.0,89.1,89.1,89.04,89.06,7000.0
2006-05-26 15:00:00,89.06,89.1,89.06,89.1,7500.0,89.06,89.1,89.06,89.1,7500.0
2006-05-26 15:05:00,89.1,89.1,89.01,89.01,7800.0,89.1,89.1,89.01,89.01,7800.0
2006-05-26 15:10:00,89.01,89.1,89.01,89.09,8300.0,89.01,89.1,89.01,89.09,8300.0
2006-05-26 15:15:00,89.09,89.1,89.07,89.08,3800.0,89.09,89.1,89.07,89.08,3800.0
2006-05-26 15:20:00,89.08,89.08,89.02,89.06,11500.0,89.08,89.08,89.02,89.06,11500.0
2006-05-26 15:25:00,89.07,89.07,89.0,89.0,28400.0,89.07,89.07,89.0,89.0,28400.0
2006-05-26 15:30:00,88.99,89.03,88.96,89.0,22600.0,88.99,89.03,88.96,89.0,22600.0
2006-05-26 15:35:00,88.98,89.0,88.94,88.95,7200.0,88.98,89.0,88.94,88.95,7200.0
2006-05-26 15:40:00,88.95,88.99,88.92,88.99,8700.0,88.95,88.99,88.92,88.99,8700.0
2006-05-26 15:45:00,88.99,88.99,88.8,88.85,9300.0,88.99,88.99,88.8,88.85,9300.0
2006-05-26 15:50:00,88.87,89.0,88.87,88.96,16000.0,88.87,89.0,88.87,88.96,16000.0
2006-05-26 15:55:00,88.96,89.01,88.95,89.0,20900.0,88.96,89.01,88.95,89.0,20900.0
2006-05-30 09:30:00,88.93,89.6,88.88,89.33,11300.0,88.93,89.6,88.88,89.33,11300.0
2006-05-30 09:35:00,89.33,89.35,89.04,89.18,17400.0,89.33,89.35,89.04,89.18,17400.0
2006-05-30 09:40:00,89.12,89.14,89.05,89.1,9900.0,89.12,89.14,89.05,89.1,9900.0
2006-05-30 09:45:00,89.06,89.08,88.84,88.84,24100.0,89.06,89.08,88.84,88.84,24100.0
2006-05-30 09:50:00,88.84,88.95,88.82,88.91,12100.0,88.84,88.95,88.82,88.91,12100.0
2006-05-30 09:55:00,88.92,88.92,88.71,88.71,9300.0,88.92,88.92,88.71,88.71,9300.0
2006-05-30 10:00:00,88.71,88.92,88.62,88.91,15100.0,88.71,88.92,88.62,88.91,15100.0
2006-05-30 10:05:00,88.94,88.96,88.65,88.65,14200.0,88.94,88.96,88.65,88.65,14200.0
2006-05-30 10:10:00,88.71,88.98,88.7,88.94,8900.0,88.71,88.98,88.7,88.94,8900.0
2006-05-30 10:15:00,88.94,89.0,88.9,88.94,8500.0,88.94,89.0,88.9,88.94,8500.0
2006-05-30 10:20:00,88.95,89.0,88.94,88.98,10600.0,88.95,89.0,88.94,88.98,10600.0
2006-05-30 10:25:00,88.99,89.03,88.98,89.0,12800.0,88.99,89.03,88.98,89.0,12800.0
2006-05-30 10:30:00,89.0,89.01,88.95,89.0,16300.0,89.0,89.01,88.95,89.0,16300.0
2006-05-30 10:35:00,89.0,89.02,88.96,89.02,22300.0,89.0,89.02,88.96,89.02,22300.0
2006-05-30 10:40:00,89.0,89.12,88.94,89.04,13100.0,89.0,89.12,88.94,89.04,13100.0
2006-05-30 10:45:00,89.07,89.15,89.07,89.08,19300.0,89.07,89.15,89.07,89.08,19300.0
2006-05-30 10:50:00,89.1,89.2,89.06,89.07,18200.0,89.1,89.2,89.06,89.07,18200.0
2006-05-30 10:55:00,89.07,89.08,88.98,89.0,8600.0,89.07,89.08,88.98,89.0,8600.0
2006-05-30 11:00:00,89.0,89.05,88.97,89.03,8700.0,89.0,89.05,88.97,89.03,8700.0
2006-05-30 11:05:00,89.05,89.15,89.02,89.15,10900.0,89.05,89.15,89.02,89.15,10900.0
2006-05-30 11:10:00,89.14,89.15,88.95,88.96,12400.0,89.14,89.15,88.95,88.96,12400.0
2006-05-30 11:15:00,88.95,89.08,88.95,89.08,8700.0,88.95,89.08,88.95,89.08,8700.0
2006-05-30 11:20:00,89.04,89.1,88.99,89.06,9400.0,89.04,89.1,88.99,89.06,9400.0
2006-05-30 11:25:00,89.05,89.08,89.03,89.06,8400.0,89.05,89.08,89.03,89.06,8400.0
2006-05-30 11:30:00,89.06,89.19,89.0,89.12,9700.0,89.06,89.19,89.0,89.12,9700.0
2006-05-30 11:35:00,89.12,89.18,89.12,89.17,14200.0,89.12,89.18,89.12,89.17,14200.0
2006-05-30 11:40:00,89.17,89.17,89.1,89.15,17800.0,89.17,89.17,89.1,89.15,17800.0
2006-05-30 11:45:00,89.15,89.22,89.15,89.16,33600.0,89.15,89.22,89.15,89.16,33600.0
2006-05-30 11:50:00,89.16,89.24,89.16,89.24,6900.0,89.16,89.24,89.16,89.24,6900.0
2006-05-30 11:55:00,89.25,89.34,89.25,89.31,9700.0,89.25,89.34,89.25,89.31,9700.0
2006-05-30 12:00:00,89.31,89.36,89.3,89.31,26000.0,89.31,89.36,89.3,89.31,26000.0
2006-05-30 12:05:00,89.3,89.32,89.2,89.25,9400.0,89.3,89.32,89.2,89.25,9400.0
2006-05-30 12:10:00,89.26,89.28,89.24,89.24,1800.0,89.26,89.28,89.24,89.24,1800.0
2006-05-30 12:15:00,89.25,89.4,89.25,89.38,5900.0,89.25,89.4,89.25,89.38,5900.0
2006-05-30 12:20:00,89.39,89.52,89.39,89.5,14600.0,89.39,89.52,89.39,89.5,14600.0
2006-05-30 12:25:00,89.51,89.53,89.44,89.5,8400.0,89.51,89.53,89.44,89.5,8400.0
2006-05-30 12:30:00,89.53,89.54,89.46,89.46,6200.0,89.53,89.54,89.46,89.46,6200.0
2006-05-30 12:35:00,89.4,89.5,89.4,89.44,5000.0,89.4,89.5,89.4,89.44,5000.0
2006-05-30 12:40:00,89.44,89.52,89.44,89.5,5700.0,89.44,89.52,89.44,89.5,5700.0
2006-05-30 12:45:00,89.49,89.5,89.34,89.34,7600.0,89.49,89.5,89.34,89.34,7600.0
2006-05-30 12:50:00,89.34,89.34,89.28,89.29,5900.0,89.34,89.34,89.28,89.29,5900.0
2006-05-30 12:55:00,89.31,89.35,89.26,89.31,7100.0,89.31,89.35,89.26,89.31,7100.0
2006-05-30 13:00:00,89.31,89.33,89.28,89.29,8100.0,89.31,89.33,89.28,89.29,8100.0
2006-05-30 13:05:00,89.28,89.35,89.26,89.35,7600.0,89.28,89.35,89.26,89.35,7600.0
2006-05-30 13:10:00,89.35,89.44,89.35,89.44,5000.0,89.35,89.44,89.35,89.44,5000.0
2006-05-30 13:15:00,89.43,89.49,89.42,89.45,7100.0,89.43,89.49,89.42,89.45,7100.0
2006-05-30 13:20:00,89.45,89.46,89.27,89.27,8900.0,89.45,89.46,89.27,89.27,8900.0
2006-05-30 13:25:00,89.26,89.35,89.25,89.3,10800.0,89.26,89.35,89.25,89.3,10800.0
2006-05-30 13:30:00,89.3,89.37,89.24,89.37,10700.0,89.3,89.37,89.24,89.37,10700.0
2006-05-30 13:35:00,89.37,89.44,89.37,89.38,10300.0,89.37,89.44,89.37,89.38,10300.0
2006-05-30 13:40:00,89.38,89.41,89.29,89.3,13700.0,89.38,89.41,89.29,89.3,13700.0
2006-05-30 13:45:00,89.27,89.32,89.25,89.31,10100.0,89.27,89.32,89.25,89.31,10100.0
2006-05-30 13:50:00,89.32,89.42,89.32,89.42,13400.0,89.32,89.42,89.32,89.42,13400.0
2006-05-30 13:55:00,89.37,89.48,89.37,89.47,10100.0,89.37,89.48,89.37,89.47,10100.0
2006-05-30 14:00:00,89.48,89.48,89.44,89.44,8200.0,89.48,89.48,89.44,89.44,8200.0
2006-05-30 14:05:00,89.45,89.66,89.45,89.66,24000.0,89.45,89.66,89.45,89.66,24000.0
2006-05-30 14:10:00,89.66,89.87,89.66,89.83,10500.0,89.66,89.87,89.66,89.83,10500.0
2006-05-30 14:15:00,89.83,90.02,89.83,90.02,10900.0,89.83,90.02,89.83,90.02,10900.0
2006-05-30 14:20:00,90.02,90.02,89.94,89.99,12200.0,90.02,90.02,89.94,89.99,12200.0
2006-05-30 14:25:00,89.99,90.16,89.96,90.14,11500.0,89.99,90.16,89.96,90.14,11500.0
2006-05-30 14:30:00,90.15,90.23,90.13,90.19,16200.0,90.15,90.23,90.13,90.19,16200.0
2006-05-30 14:35:00,90.19,90.19,90.03,90.1,14800.0,90.19,90.19,90.03,90.1,14800.0
2006-05-30 14:40:00,90.11,90.14,90.06,90.08,16300.0,90.11,90.14,90.06,90.08,16300.0
2006-05-30 14:45:00,90.08,90.09,90.05,90.08,10600.0,90.08,90.09,90.05,90.08,10600.0
2006-05-30 14:50:00,90.08,90.08,89.9,89.96,12000.0,90.08,90.08,89.9,89.96,12000.0
2006-05-30 14:55:00,89.96,90.03,89.94,89.94,8100.0,89.96,90.03,89.94,89.94,8100.0
2006-05-30 15:00:00,89.94,89.95,89.75,89.85,15300.0,89.94,89.95,89.75,89.85,15300.0
2006-05-30 15:05:00,89.85,89.86,89.76,89.86,7900.0,89.85,89.86,89.76,89.86,7900.0
2006-05-30 15:10:00,89.9,89.94,89.87,89.88,8800.0,89.9,89.94,89.87,89.88,8800.0
2006-05-30 15:15:00,89.9,89.97,89.67,89.68,21000.0,89.9,89.97,89.67,89.68,21000.0
2006-05-30 15:20:00,89.67,89.85,89.59,89.85,18500.0,89.67,89.85,89.59,89.85,18500.0
2006-05-30 15:25:00,89.85,90.04,89.8,89.81,20200.0,89.85,90.04,89.8,89.81,20200.0
2006-05-30 15:30:00,89.81,89.84,89.66,89.66,12200.0,89.81,89.84,89.66,89.66,12200.0
2006-05-30 15:35:00,89.66,89.69,89.64,89.64,12000.0,89.66,89.69,89.64,89.64,12000.0
2006-05-30 15:40:00,89.66,89.66,89.52,89.57,14600.0,89.66,89.66,89.52,89.57,14600.0
2006-05-30 15:45:00,89.57,89.6,89.3,89.34,17400.0,89.57,89.6,89.3,89.34,17400.0
2006-05-30 15:50:00,89.31,89.48,89.3,89.4,13900.0,89.31,89.48,89.3,89.4,13900.0
2006-05-30 15:55:00,89.4,89.43,89.33,89.4,15700.0,89.4,89.43,89.33,89.4,15700.0
2006-05-31 09:30:00,89.55,89.55,88.99,89.06,8200.0,89.55,89.55,88.99,89.06,8200.0
2006-05-31 09:35:00,89.06,89.42,89.06,89.28,5600.0,89.06,89.42,89.06,89.28,5600.0
2006-05-31 09:40:00,89.2,89.66,89.16,89.66,14300.0,89.2,89.66,89.16,89.66,14300.0
2006-05-31 09:45:00,89.69,89.98,89.66,89.98,22600.0,89.69,89.98,89.66,89.98,22600.0
2006-05-31 09:50:00,89.98,89.98,89.83,89.93,5100.0,89.98,89.98,89.83,89.93,5100.0
2006-05-31 09:55:00,89.93,89.93,89.79,89.88,5500.0,89.93,89.93,89.79,89.88,5500.0
2006-05-31 10:00:00,89.88,89.91,89.69,89.74,6000.0,89.88,89.91,89.69,89.74,6000.0
2006-05-31 10:05:00,89.65,89.66,89.55,89.59,3000.0,89.65,89.66,89.55,89.59,3000.0
2006-05-31 10:10:00,89.65,89.75,89.58,89.75,5200.0,89.65,89.75,89.58,89.75,5200.0
2006-05-31 10:15:00,89.76,89.84,89.5,89.53,11500.0,89.76,89.84,89.5,89.53,11500.0
2006-05-31 10:20:00,89.53,89.76,89.53,89.69,9500.0,89.53,89.76,89.53,89.69,9500.0
2006-05-31 10:25:00,89.69,89.8,89.62,89.78,5600.0,89.69,89.8,89.62,89.78,5600.0
2006-05-31 10:30:00,89.8,89.95,89.8,89.92,7100.0,89.8,89.95,89.8,89.92,7100.0
2006-05-31 10:35:00,89.9,90.07,89.87,89.91,11500.0,89.9,90.07,89.87,89.91,11500.0
2006-05-31 10:40:00,89.92,90.02,89.81,89.94,3900.0,89.92,90.02,89.81,89.94,3900.0
2006-05-31 10:45:00,89.95,90.03,89.94,89.94,3100.0,89.95,90.03,89.94,89.94,3100.0
2006-05-31 10:50:00,89.94,89.95,89.81,89.91,4200.0,89.94,89.95,89.81,89.91,4200.0
2006-05-31 10:55:00,89.86,89.87,89.78,89.81,5000.0,89.86,89.87,89.78,89.81,5000.0
2006-05-31 11:00:00,89.78,89.88,89.78,89.83,4100.0,89.78,89.88,89.78,89.83,4100.0
2006-05-31 11:05:00,89.82,89.85,89.79,89.79,2600.0,89.82,89.85,89.79,89.79,2600.0
2006-05-31 11:10:00,89.79,89.8,89.75,89.79,14300.0,89.79,89.8,89.75,89.79,14300.0
2006-05-31 11:15:00,89.77,89.82,89.76,89.82,3300.0,89.77,89.82,89.76,89.82,3300.0
2006-05-31 11:20:00,89.82,89.87,89.8,89.85,8900.0,89.82,89.87,89.8,89.85,8900.0
2006-05-31 11:25:00,89.87,89.99,89.86,89.99,20700.0,89.87,89.99,89.86,89.99,20700.0
2006-05-31 11:30:00,89.98,90.0,89.85,89.92,25700.0,89.98,90.0,89.85,89.92,25700.0
2006-05-31 11:35:00,89.92,90.09,89.92,90.02,12700.0,89.92,90.09,89.92,90.02,12700.0
2006-05-31 11:40:00,90.05,90.06,90.02,90.05,600.0,90.05,90.06,90.02,90.05,600.0
2006-05-31 11:45:00,90.05,90.15,90.04,90.15,9000.0,90.05,90.15,90.04,90.15,9000.0
2006-05-31 11:50:00,90.15,90.16,90.08,90.16,4200.0,90.15,90.16,90.08,90.16,4200.0
2006-05-31 11:55:00,90.19,90.38,90.19,90.38,17200.0,90.19,90.38,90.19,90.38,17200.0
2006-05-31 12:00:00,90.38,90.4,90.36,90.39,11100.0,90.38,90.4,90.36,90.39,11100.0
2006-05-31 12:05:00,90.39,90.56,90.38,90.48,21800.0,90.39,90.56,90.38,90.48,21800.0
2006-05-31 12:10:00,90.5,90.59,90.48,90.54,6900.0,90.5,90.59,90.48,90.54,6900.0
2006-05-31 12:15:00,90.54,90.63,90.54,90.62,6300.0,90.54,90.63,90.54,90.62,6300.0
2006-05-31 12:20:00,90.63,90.65,90.51,90.52,11800.0,90.63,90.65,90.51,90.52,11800.0
2006-05-31 12:25:00,90.52,90.61,90.49,90.61,8300.0,90.52,90.61,90.49,90.61,8300.0
2006-05-31 12:30:00,90.62,90.67,90.62,90.63,4900.0,90.62,90.67,90.62,90.63,4900.0
2006-05-31 12:35:00,90.63,90.65,90.63,90.65,5500.0,90.63,90.65,90.63,90.65,5500.0
2006-05-31 12:40:00,90.65,90.67,90.63,90.67,4000.0,90.65,90.67,90.63,90.67,4000.0
2006-05-31 12:45:00,90.66,90.68,90.64,90.67,6000.0,90.66,90.68,90.64,90.67,6000.0
2006-05-31 12:50:00,90.67,90.69,90.66,90.67,2900.0,90.67,90.69,90.66,90.67,2900.0
2006-05-31 12:55:00,90.67,90.68,90.6,90.65,6700.0,90.67,90.68,90.6,90.65,6700.0
2006-05-31 13:00:00,90.65,90.69,90.65,90.68,3800.0,90.65,90.69,90.65,90.68,3800.0
2006-05-31 13:05:00,90.68,90.7,90.65,90.69,4800.0,90.68,90.7,90.65,90.69,4800.0
2006-05-31 13:10:00,90.67,90.68,90.65,90.67,4800.0,90.67,90.68,90.65,90.67,4800.0
2006-05-31 13:15:00,90.68,90.71,90.49,90.51,16100.0,90.68,90.71,90.49,90.51,16100.0
2006-05-31 13:20:00,90.5,90.51,90.47,90.49,4900.0,90.5,90.51,90.47,90.49,4900.0
2006-05-31 13:25:00,90.48,90.57,90.47,90.57,3400.0,90.48,90.57,90.47,90.57,3400.0
2006-05-31 13:30:00,90.58,90.61,90.56,90.58,9000.0,90.58,90.61,90.56,90.58,9000.0
2006-05-31 13:35:00,90.58,90.63,90.56,90.63,4700.0,90.58,90.63,90.56,90.63,4700.0
2006-05-31 13:40:00,90.61,90.61,90.57,90.58,4400.0,90.61,90.61,90.57,90.58,4400.0
2006-05-31 13:45:00,90.59,90.59,90.5,90.51,4000.0,90.59,90.59,90.5,90.51,4000.0
2006-05-31 13:50:00,90.51,90.55,90.47,90.51,6400.0,90.51,90.55,90.47,90.51,6400.0
2006-05-31 13:55:00,90.51,90.53,90.23,90.33,10800.0,90.51,90.53,90.23,90.33,10800.0
2006-05-31 14:00:00,90.25,90.35,89.88,90.07,11500.0,90.25,90.35,89.88,90.07,11500.0
2006-05-31 14:05:00,90.07,90.24,90.05,90.1,8700.0,90.07,90.24,90.05,90.1,8700.0
2006-05-31 14:10:00,90.11,90.24,90.0,90.0,12400.0,90.11,90.24,90.0,90.0,12400.0
2006-05-31 14:15:00,89.93,89.99,89.83,89.99,12700.0,89.93,89.99,89.83,89.99,12700.0
2006-05-31 14:20:00,89.96,90.13,89.95,90.03,8400.0,89.96,90.13,89.95,90.03,8400.0
2006-05-31 14:25:00,90.03,90.24,90.0,90.2,7600.0,90.03,90.24,90.0,90.2,7600.0
2006-05-31 14:30:00,90.19,90.29,90.15,90.28,13400.0,90.19,90.29,90.15,90.28,13400.0
2006-05-31 14:35:00,90.25,90.3,90.17,90.24,9000.0,90.25,90.3,90.17,90.24,9000.0
2006-05-31 14:40:00,90.23,90.27,90.18,90.19,4700.0,90.23,90.27,90.18,90.19,4700.0
2006-05-31 14:45:00,90.22,90.33,90.22,90.28,7200.0,90.22,90.33,90.22,90.28,7200.0
2006-05-31 14:50:00,90.28,90.34,90.22,90.3,6700.0,90.28,90.34,90.22,90.3,6700.0
2006-05-31 14:55:00,90.34,90.44,90.34,90.42,10100.0,90.34,90.44,90.34,90.42,10100.0
2006-05-31 15:00:00,90.43,90.47,90.38,90.4,5400.0,90.43,90.47,90.38,90.4,5400.0
2006-05-31 15:05:00,90.4,90.4,90.29,90.29,9600.0,90.4,90.4,90.29,90.29,9600.0
2006-05-31 15:10:00,90.28,90.39,90.28,90.34,7100.0,90.28,90.39,90.28,90.34,7100.0
2006-05-31 15:15:00,90.33,90.42,90.31,90.4,12900.0,90.33,90.42,90.31,90.4,12900.0
2006-05-31 15:20:00,90.41,90.57,90.4,90.57,15300.0,90.41,90.57,90.4,90.57,15300.0
2006-05-31 15:25:00,90.57,90.66,90.5,90.51,11500.0,90.57,90.66,90.5,90.51,11500.0
2006-05-31 15:30:00,90.49,90.55,90.43,90.45,17600.0,90.49,90.55,90.43,90.45,17600.0
2006-05-31 15:35:00,90.45,90.48,90.42,90.44,7800.0,90.45,90.48,90.42,90.44,7800.0
2006-05-31 15:40:00,90.44,90.7,90.44,90.69,37000.0,90.44,90.7,90.44,90.69,37000.0
2006-05-31 15:45:00,90.68,90.75,90.6,90.65,18700.0,90.68,90.75,90.6,90.65,18700.0
2006-05-31 15:50:00,90.68,90.68,90.5,90.55,17600.0,90.68,90.68,90.5,90.55,17600.0
2006-05-31 15:55:00,90.55,90.73,90.53,90.7,26000.0,90.55,90.73,90.53,90.7,26000.0
2006-06-01 09:30:00,90.53,90.53,89.94,90.13,11100.0,90.53,90.53,89.94,90.13,11100.0
2006-06-01 09:35:00,90.13,90.3,90.04,90.25,6100.0,90.13,90.3,90.04,90.25,6100.0
2006-06-01 09:40:00,90.2,90.42,90.2,90.41,8900.0,90.2,90.42,90.2,90.41,8900.0
2006-06-01 09:45:00,90.41,90.77,90.41,90.74,18000.0,90.41,90.77,90.41,90.74,18000.0
2006-06-01 09:50:00,90.76,90.83,90.75,90.77,7200.0,90.76,90.83,90.75,90.77,7200.0
2006-06-01 09:55:00,90.65,90.76,90.55,90.66,5600.0,90.65,90.76,90.55,90.66,5600.0
2006-06-01 10:00:00,90.77,90.86,90.71,90.77,12400.0,90.77,90.86,90.71,90.77,12400.0
2006-06-01 10:05:00,90.82,90.83,90.65,90.75,7900.0,90.82,90.83,90.65,90.75,7900.0
2006-06-01 10:10:00,90.65,90.87,90.65,90.85,6000.0,90.65,90.87,90.65,90.85,6000.0
2006-06-01 10:15:00,90.81,90.86,90.78,90.85,6200.0,90.81,90.86,90.78,90.85,6200.0
2006-06-01 10:20:00,90.86,90.89,90.83,90.84,5700.0,90.86,90.89,90.83,90.84,5700.0
2006-06-01 10:25:00,90.81,90.85,90.74,90.75,8500.0,90.81,90.85,90.74,90.75,8500.0
2006-06-01 10:30:00,90.77,90.91,90.77,90.87,12500.0,90.77,90.91,90.77,90.87,12500.0
2006-06-01 10:35:00,90.91,91.0,90.83,91.0,15000.0,90.91,91.0,90.83,91.0,15000.0
2006-06-01 10:40:00,91.0,91.19,91.0,91.07,21400.0,91.0,91.19,91.0,91.07,21400.0
2006-06-01 10:45:00,91.07,91.07,90.95,90.98,2500.0,91.07,91.07,90.95,90.98,2500.0
2006-06-01 10:50:00,90.97,90.99,90.78,90.93,4600.0,90.97,90.99,90.78,90.93,4600.0
2006-06-01 10:55:00,90.87,90.87,90.76,90.76,5300.0,90.87,90.87,90.76,90.76,5300.0
2006-06-01 11:00:00,90.75,90.76,90.67,90.67,2000.0,90.75,90.76,90.67,90.67,2000.0
2006-06-01 11:05:00,90.71,90.85,90.71,90.85,7300.0,90.71,90.85,90.71,90.85,7300.0
2006-06-01 11:10:00,90.85,90.89,90.85,90.87,5100.0,90.85,90.89,90.85,90.87,5100.0
2006-06-01 11:15:00,90.86,90.88,90.79,90.87,5300.0,90.86,90.88,90.79,90.87,5300.0
2006-06-01 11:20:00,90.86,90.86,90.71,90.71,5600.0,90.86,90.86,90.71,90.71,5600.0
2006-06-01 11:25:00,90.73,90.76,90.63,90.64,5200.0,90.73,90.76,90.63,90.64,5200.0
2006-06-01 11:30:00,90.69,90.75,90.67,90.72,5600.0,90.69,90.75,90.67,90.72,5600.0
2006-06-01 11:35:00,90.75,90.78,90.73,90.78,3600.0,90.75,90.78,90.73,90.78,3600.0
2006-06-01 11:40:00,90.78,90.78,90.78,90.78,1200.0,90.78,90.78,90.78,90.78,1200.0
2006-06-01 11:45:00,90.78,90.78,90.76,90.76,1900.0,90.78,90.78,90.76,90.76,1900.0
2006-06-01 11:50:00,90.75,90.75,90.68,90.69,4500.0,90.75,90.75,90.68,90.69,4500.0
2006-06-01 11:55:00,90.64,90.64,90.36,90.44,8800.0,90.64,90.64,90.36,90.44,8800.0
2006-06-01 12:00:00,90.44,90.44,90.37,90.37,5200.0,90.44,90.44,90.37,90.37,5200.0
2006-06-01 12:05:00,90.37,90.37,90.18,90.18,5500.0,90.37,90.37,90.18,90.18,5500.0
2006-06-01 12:10:00,90.19,90.2,90.18,90.19,10500.0,90.19,90.2,90.18,90.19,10500.0
2006-06-01 12:15:00,90.2,90.27,90.2,90.21,2500.0,90.2,90.27,90.2,90.21,2500.0
2006-06-01 12:20:00,90.25,90.34,90.22,90.34,3100.0,90.25,90.34,90.22,90.34,3100.0
2006-06-01 12:25:00,90.35,90.45,90.35,90.45,2800.0,90.35,90.45,90.35,90.45,2800.0
2006-06-01 12:30:00,90.45,90.68,90.42,90.68,12800.0,90.45,90.68,90.42,90.68,12800.0
2006-06-01 12:35:00,90.75,90.76,90.67,90.72,3500.0,90.75,90.76,90.67,90.72,3500.0
2006-06-01 12:40:00,90.72,90.72,90.62,90.64,2800.0,90.72,90.72,90.62,90.64,2800.0
2006-06-01 12:45:00,90.61,90.61,90.61,90.61,300.0,90.61,90.61,90.61,90.61,300.0
2006-06-01 12:50:00,90.62,90.62,90.58,90.59,4600.0,90.62,90.62,90.58,90.59,4600.0
2006-06-01 12:55:00,90.6,90.65,90.55,90.63,5100.0,90.6,90.65,90.55,90.63,5100.0
2006-06-01 13:00:00,90.63,90.63,90.6,90.62,1800.0,90.63,90.63,90.6,90.62,1800.0
2006-06-01 13:05:00,90.63,90.66,90.63,90.64,6300.0,90.63,90.66,90.63,90.64,6300.0
2006-06-01 13:10:00,90.63,90.65,90.62,90.65,3600.0,90.63,90.65,90.62,90.65,3600.0
2006-06-01 13:15:00,90.65,90.78,90.65,90.77,1900.0,90.65,90.78,90.65,90.77,1900.0
2006-06-01 13:20:00,90.77,90.82,90.77,90.82,5800.0,90.77,90.82,90.77,90.82,5800.0
2006-06-01 13:25:00,90.82,90.97,90.82,90.94,12500.0,90.82,90.97,90.82,90.94,12500.0
2006-06-01 13:30:00,90.92,90.96,90.92,90.96,11600.0,90.92,90.96,90.92,90.96,11600.0
2006-06-01 13:35:00,90.98,91.07,90.98,91.07,29300.0,90.98,91.07,90.98,91.07,29300.0
2006-06-01 13:40:00,91.07,91.13,91.07,91.09,17300.0,91.07,91.13,91.07,91.09,17300.0
2006-06-01 13:45:00,91.1,91.1,91.03,91.08,10200.0,91.1,91.1,91.03,91.08,10200.0
2006-06-01 13:50:00,91.08,91.13,91.08,91.1,10700.0,91.08,91.13,91.08,91.1,10700.0
2006-06-01 13:55:00,91.11,91.2,91.11,91.18,10500.0,91.11,91.2,91.11,91.18,10500.0
2006-06-01 14:00:00,91.19,91.19,91.17,91.19,2200.0,91.19,91.19,91.17,91.19,2200.0
2006-06-01 14:05:00,91.19,91.22,91.15,91.21,18600.0,91.19,91.22,91.15,91.21,18600.0
2006-06-01 14:10:00,91.19,91.22,91.17,91.22,8400.0,91.19,91.22,91.17,91.22,8400.0
2006-06-01 14:15:00,91.22,91.3,91.2,91.28,26300.0,91.22,91.3,91.2,91.28,26300.0
2006-06-01 14:20:00,91.27,91.28,91.22,91.22,10400.0,91.27,91.28,91.22,91.22,10400.0
2006-06-01 14:25:00,91.17,91.23,91.17,91.23,1600.0,91.17,91.23,91.17,91.23,1600.0
2006-06-01 14:30:00,91.2,91.23,91.17,91.17,2500.0,91.2,91.23,91.17,91.17,2500.0
2006-06-01 14:35:00,91.13,91.16,91.12,91.14,2600.0,91.13,91.16,91.12,91.14,2600.0
2006-06-01 14:40:00,91.14,91.15,91.08,91.08,1000.0,91.14,91.15,91.08,91.08,1000.0
2006-06-01 14:45:00,91.12,91.19,91.08,91.19,3100.0,91.12,91.19,91.08,91.19,3100.0
2006-06-01 14:50:00,91.19,91.19,91.15,91.15,1000.0,91.19,91.19,91.15,91.15,1000.0
2006-06-01 14:55:00,91.12,91.19,91.12,91.15,3700.0,91.12,91.19,91.12,91.15,3700.0
2006-06-01 15:00:00,91.14,91.14,91.05,91.09,4900.0,91.14,91.14,91.05,91.09,4900.0
2006-06-01 15:05:00,91.05,91.1,91.04,91.08,6000.0,91.05,91.1,91.04,91.08,6000.0
2006-06-01 15:10:00,91.08,91.14,91.08,91.14,10300.0,91.08,91.14,91.08,91.14,10300.0
2006-06-01 15:15:00,91.14,91.2,91.12,91.2,18900.0,91.14,91.2,91.12,91.2,18900.0
2006-06-01 15:20:00,91.21,91.27,91.21,91.26,15700.0,91.21,91.27,91.21,91.26,15700.0
2006-06-01 15:25:00,91.26,91.28,91.25,91.27,8500.0,91.26,91.28,91.25,91.27,8500.0
2006-06-01 15:30:00,91.29,91.33,91.29,91.33,18000.0,91.29,91.33,91.29,91.33,18000.0
2006-06-01 15:35:00,91.33,91.38,91.33,91.35,15700.0,91.33,91.38,91.33,91.35,15700.0
2006-06-01 15:40:00,91.35,91.47,91.35,91.46,20900.0,91.35,91.47,91.35,91.46,20900.0
2006-06-01 15:45:00,91.46,91.59,91.45,91.59,21000.0,91.46,91.59,91.45,91.59,21000.0
2006-06-01 15:50:00,91.55,91.6,91.47,91.58,28000.0,91.55,91.6,91.47,91.58,28000.0
2006-06-01 15:55:00,91.58,91.64,91.54,91.64,15100.0,91.58,91.64,91.54,91.64,15100.0
2006-06-02 09:30:00,91.72,91.72,91.5,91.51,3900.0,91.72,91.72,91.5,91.51,3900.0
2006-06-02 09:35:00,91.45,91.58,91.4,91.55,5800.0,91.45,91.58,91.4,91.55,5800.0
2006-06-02 09:40:00,91.56,91.76,91.56,91.61,12100.0,91.56,91.76,91.56,91.61,12100.0
2006-06-02 09:45:00,91.62,91.91,91.62,91.85,17900.0,91.62,91.91,91.62,91.85,17900.0
2006-06-02 09:50:00,91.85,91.89,91.69,91.79,17900.0,91.85,91.89,91.69,91.79,17900.0
2006-06-02 09:55:00,91.79,91.81,91.65,91.73,7300.0,91.79,91.81,91.65,91.73,7300.0
2006-06-02 10:00:00,91.68,91.74,91.55,91.65,9000.0,91.68,91.74,91.55,91.65,9000.0
2006-06-02 10:05:00,91.48,91.68,91.4,91.48,21700.0,91.48,91.68,91.4,91.48,21700.0
2006-06-02 10:10:00,91.47,91.6,91.41,91.47,5700.0,91.47,91.6,91.41,91.47,5700.0
2006-06-02 10:15:00,91.44,91.56,91.41,91.47,6000.0,91.44,91.56,91.41,91.47,6000.0
2006-06-02 10:20:00,91.47,91.58,91.42,91.42,7300.0,91.47,91.58,91.42,91.42,7300.0
2006-06-02 10:25:00,91.42,91.68,91.36,91.66,8000.0,91.42,91.68,91.36,91.66,8000.0
2006-06-02 10:30:00,91.63,91.63,91.5,91.58,6900.0,91.63,91.63,91.5,91.58,6900.0
2006-06-02 10:35:00,91.58,91.58,91.31,91.35,6600.0,91.58,91.58,91.31,91.35,6600.0
2006-06-02 10:40:00,91.34,91.6,91.34,91.58,11400.0,91.34,91.6,91.34,91.58,11400.0
2006-06-02 10:45:00,91.58,91.85,91.58,91.78,13600.0,91.58,91.85,91.58,91.78,13600.0
2006-06-02 10:50:00,91.78,91.78,91.69,91.73,4700.0,91.78,91.78,91.69,91.73,4700.0
2006-06-02 10:55:00,91.75,91.75,91.64,91.69,22100.0,91.75,91.75,91.64,91.69,22100.0
2006-06-02 11:00:00,91.7,91.73,91.68,91.68,5300.0,91.7,91.73,91.68,91.68,5300.0
2006-06-02 11:05:00,91.61,91.61,91.44,91.53,13100.0,91.61,91.61,91.44,91.53,13100.0
2006-06-02 11:10:00,91.54,91.59,91.5,91.52,3500.0,91.54,91.59,91.5,91.52,3500.0
2006-06-02 11:15:00,91.52,91.52,91.46,91.46,3800.0,91.52,91.52,91.46,91.46,3800.0
2006-06-02 11:20:00,91.41,91.42,91.22,91.24,9100.0,91.41,91.42,91.22,91.24,9100.0
2006-06-02 11:25:00,91.24,91.24,91.05,91.12,9100.0,91.24,91.24,91.05,91.12,9100.0
2006-06-02 11:30:00,91.15,91.25,91.06,91.06,6200.0,91.15,91.25,91.06,91.06,6200.0
2006-06-02 11:35:00,91.06,91.06,90.92,91.03,4300.0,91.06,91.06,90.92,91.03,4300.0
2006-06-02 11:40:00,91.08,91.08,90.89,90.91,3800.0,91.08,91.08,90.89,90.91,3800.0
2006-06-02 11:45:00,90.91,90.92,90.84,90.85,2200.0,90.91,90.92,90.84,90.85,2200.0
2006-06-02 11:50:00,90.88,90.88,90.8,90.88,6300.0,90.88,90.88,90.8,90.88,6300.0
2006-06-02 11:55:00,90.87,90.87,90.76,90.76,8500.0,90.87,90.87,90.76,90.76,8500.0
2006-06-02 12:00:00,90.76,90.91,90.67,90.91,17500.0,90.76,90.91,90.67,90.91,17500.0
2006-06-02 12:05:00,90.93,90.97,90.85,90.97,6700.0,90.93,90.97,90.85,90.97,6700.0
2006-06-02 12:10:00,90.97,90.97,90.88,90.89,4400.0,90.97,90.97,90.88,90.89,4400.0
2006-06-02 12:15:00,90.88,90.88,90.82,90.86,3900.0,90.88,90.88,90.82,90.86,3900.0
2006-06-02 12:20:00,90.86,90.99,90.84,90.99,6000.0,90.86,90.99,90.84,90.99,6000.0
2006-06-02 12:25:00,91.01,91.05,90.97,91.0,5000.0,91.01,91.05,90.97,91.0,5000.0
2006-06-02 12:30:00,90.98,91.02,90.96,91.02,3200.0,90.98,91.02,90.96,91.02,3200.0
2006-06-02 12:35:00,91.02,91.09,90.96,91.08,7200.0,91.02,91.09,90.96,91.08,7200.0
2006-06-02 12:40:00,91.08,91.16,91.06,91.16,5600.0,91.08,91.16,91.06,91.16,5600.0
2006-06-02 12:45:00,91.18,91.37,91.18,91.37,4000.0,91.18,91.37,91.18,91.37,4000.0
2006-06-02 12:50:00,91.39,91.47,91.39,91.43,5700.0,91.39,91.47,91.39,91.43,5700.0
2006-06-02 12:55:00,91.43,91.5,91.36,91.41,5100.0,91.43,91.5,91.36,91.41,5100.0
2006-06-02 13:00:00,91.41,91.41,91.36,91.36,4700.0,91.41,91.41,91.36,91.36,4700.0
2006-06-02 13:05:00,91.36,91.37,91.29,91.32,5800.0,91.36,91.37,91.29,91.32,5800.0
2006-06-02 13:10:00,91.33,91.36,91.29,91.32,3600.0,91.33,91.36,91.29,91.32,3600.0
2006-06-02 13:15:00,91.32,91.36,91.32,91.36,5400.0,91.32,91.36,91.32,91.36,5400.0
2006-06-02 13:20:00,91.36,91.4,91.25,91.25,11200.0,91.36,91.4,91.25,91.25,11200.0
2006-06-02 13:25:00,91.26,91.39,91.26,91.39,4100.0,91.26,91.39,91.26,91.39,4100.0
2006-06-02 13:30:00,91.39,91.39,91.28,91.34,2700.0,91.39,91.39,91.28,91.34,2700.0
2006-06-02 13:35:00,91.34,91.47,91.31,91.47,10600.0,91.34,91.47,91.31,91.47,10600.0
2006-06-02 13:40:00,91.45,91.52,91.45,91.49,5900.0,91.45,91.52,91.45,91.49,5900.0
2006-06-02 13:45:00,91.47,91.47,91.38,91.39,3900.0,91.47,91.47,91.38,91.39,3900.0
2006-06-02 13:50:00,91.39,91.39,91.3,91.3,3900.0,91.39,91.39,91.3,91.3,3900.0
2006-06-02 13:55:00,91.3,91.48,91.3,91.47,5100.0,91.3,91.48,91.3,91.47,5100.0
2006-06-02 14:00:00,91.47,91.48,91.35,91.35,6000.0,91.47,91.48,91.35,91.35,6000.0
2006-06-02 14:05:00,91.4,91.46,91.38,91.44,14300.0,91.4,91.46,91.38,91.44,14300.0
2006-06-02 14:10:00,91.44,91.45,91.44,91.45,6100.0,91.44,91.45,91.44,91.45,6100.0
2006-06-02 14:15:00,91.41,91.41,91.33,91.41,3800.0,91.41,91.41,91.33,91.41,3800.0
2006-06-02 14:20:00,91.42,91.45,91.34,91.34,3800.0,91.42,91.45,91.34,91.34,3800.0
2006-06-02 14:25:00,91.31,91.31,91.05,91.18,33100.0,91.31,91.31,91.05,91.18,33100.0
2006-06-02 14:30:00,91.18,91.19,91.08,91.16,10000.0,91.18,91.19,91.08,91.16,10000.0
2006-06-02 14:35:00,91.17,91.22,91.11,91.19,15900.0,91.17,91.22,91.11,91.19,15900.0
2006-06-02 14:40:00,91.2,91.48,91.2,91.48,10700.0,91.2,91.48,91.2,91.48,10700.0
2006-06-02 14:45:00,91.48,91.52,91.45,91.5,9200.0,91.48,91.52,91.45,91.5,9200.0
2006-06-02 14:50:00,91.5,91.5,91.29,91.29,9000.0,91.5,91.5,91.29,91.29,9000.0
2006-06-02 14:55:00,91.27,91.28,91.19,91.2,5200.0,91.27,91.28,91.19,91.2,5200.0
2006-06-02 15:00:00,91.2,91.24,91.18,91.21,5800.0,91.2,91.24,91.18,91.21,5800.0
2006-06-02 15:05:00,91.19,91.28,91.16,91.28,5700.0,91.19,91.28,91.16,91.28,5700.0
2006-06-02 15:10:00,91.28,91.35,91.28,91.3,2900.0,91.28,91.35,91.28,91.3,2900.0
2006-06-02 15:15:00,91.3,91.36,91.29,91.36,4600.0,91.3,91.36,91.29,91.36,4600.0
2006-06-02 15:20:00,91.39,91.42,91.35,91.36,6000.0,91.39,91.42,91.35,91.36,6000.0
2006-06-02 15:25:00,91.35,91.53,91.32,91.46,8200.0,91.35,91.53,91.32,91.46,8200.0
2006-06-02 15:30:00,91.47,91.58,91.47,91.58,5800.0,91.47,91.58,91.47,91.58,5800.0
2006-06-02 15:35:00,91.58,91.72,91.58,91.7,5900.0,91.58,91.72,91.58,91.7,5900.0
2006-06-02 15:40:00,91.71,91.76,91.7,91.7,8700.0,91.71,91.76,91.7,91.7,8700.0
2006-06-02 15:45:00,91.7,91.7,91.61,91.63,4500.0,91.7,91.7,91.61,91.63,4500.0
2006-06-02 15:50:00,91.63,91.73,91.62,91.73,9500.0,91.63,91.73,91.62,91.73,9500.0
2006-06-02 15:55:00,91.73,91.75,91.69,91.7,12100.0,91.73,91.75,91.69,91.7,12100.0
2006-06-05 09:30:00,91.71,91.77,91.5,91.59,8700.0,91.71,91.77,91.5,91.59,8700.0
2006-06-05 09:35:00,91.63,91.73,91.51,91.52,7500.0,91.63,91.73,91.51,91.52,7500.0
2006-06-05 09:40:00,91.56,91.72,91.56,91.62,3500.0,91.56,91.72,91.56,91.62,3500.0
2006-06-05 09:45:00,91.63,91.63,91.26,91.26,3500.0,91.63,91.63,91.26,91.26,3500.0
2006-06-05 09:50:00,91.24,91.55,91.21,91.48,5200.0,91.24,91.55,91.21,91.48,5200.0
2006-06-05 09:55:00,91.46,91.46,91.38,91.38,3800.0,91.46,91.46,91.38,91.38,3800.0
2006-06-05 10:00:00,91.3,91.3,91.13,91.13,4100.0,91.3,91.3,91.13,91.13,4100.0
2006-06-05 10:05:00,91.13,91.23,91.13,91.15,7400.0,91.13,91.23,91.13,91.15,7400.0
2006-06-05 10:10:00,91.14,91.23,91.08,91.22,3000.0,91.14,91.23,91.08,91.22,3000.0
2006-06-05 10:15:00,91.23,91.31,91.23,91.28,2800.0,91.23,91.31,91.23,91.28,2800.0
2006-06-05 10:20:00,91.25,91.3,91.22,91.25,6100.0,91.25,91.3,91.22,91.25,6100.0
2006-06-05 10:25:00,91.25,91.25,91.19,91.19,2800.0,91.25,91.25,91.19,91.19,2800.0
2006-06-05 10:30:00,91.2,91.3,91.2,91.3,10800.0,91.2,91.3,91.2,91.3,10800.0
2006-06-05 10:35:00,91.31,91.53,91.31,91.51,8000.0,91.31,91.53,91.31,91.51,8000.0
2006-06-05 10:40:00,91.51,91.7,91.51,91.68,7500.0,91.51,91.7,91.51,91.68,7500.0
2006-06-05 10:45:00,91.68,91.71,91.62,91.68,4200.0,91.68,91.71,91.62,91.68,4200.0
2006-06-05 10:50:00,91.69,91.71,91.63,91.66,2200.0,91.69,91.71,91.63,91.66,2200.0
2006-06-05 10:55:00,91.67,91.68,91.62,91.66,5100.0,91.67,91.68,91.62,91.66,5100.0
2006-06-05 11:00:00,91.66,91.7,91.62,91.62,3800.0,91.66,91.7,91.62,91.62,3800.0
2006-06-05 11:05:00,91.55,91.57,91.5,91.5,2900.0,91.55,91.57,91.5,91.5,2900.0
2006-06-05 11:10:00,91.49,91.5,91.4,91.41,4000.0,91.49,91.5,91.4,91.41,4000.0
2006-06-05 11:15:00,91.4,91.4,91.33,91.33,3900.0,91.4,91.4,91.33,91.33,3900.0
2006-06-05 11:20:00,91.32,91.32,91.24,91.3,4800.0,91.32,91.32,91.24,91.3,4800.0
2006-06-05 11:25:00,91.3,91.32,91.2,91.26,14400.0,91.3,91.32,91.2,91.26,14400.0
2006-06-05 11:30:00,91.26,91.29,91.22,91.23,8500.0,91.26,91.29,91.22,91.23,8500.0
2006-06-05 11:35:00,91.22,91.25,91.06,91.09,6400.0,91.22,91.25,91.06,91.09,6400.0
2006-06-05 11:40:00,91.09,91.12,91.08,91.09,4300.0,91.09,91.12,91.08,91.09,4300.0
2006-06-05 11:45:00,91.09,91.12,91.09,91.1,8200.0,91.09,91.12,91.09,91.1,8200.0
2006-06-05 11:50:00,91.11,91.12,91.05,91.05,5200.0,91.11,91.12,91.05,91.05,5200.0
2006-06-05 11:55:00,91.06,91.07,91.05,91.05,2400.0,91.06,91.07,91.05,91.05,2400.0
2006-06-05 12:00:00,91.05,91.08,91.02,91.05,5900.0,91.05,91.08,91.02,91.05,5900.0
2006-06-05 12:05:00,91.04,91.07,90.83,90.83,4600.0,91.04,91.07,90.83,90.83,4600.0
2006-06-05 12:10:00,90.83,90.88,90.75,90.75,4700.0,90.83,90.88,90.75,90.75,4700.0
2006-06-05 12:15:00,90.76,90.83,90.76,90.82,3600.0,90.76,90.83,90.76,90.82,3600.0
2006-06-05 12:20:00,90.79,90.83,90.78,90.8,1800.0,90.79,90.83,90.78,90.8,1800.0
2006-06-05 12:25:00,90.8,90.8,90.64,90.65,4000.0,90.8,90.8,90.64,90.65,4000.0
2006-06-05 12:30:00,90.71,90.71,90.62,90.69,4900.0,90.71,90.71,90.62,90.69,4900.0
2006-06-05 12:35:00,90.63,90.7,90.63,90.68,2800.0,90.63,90.7,90.63,90.68,2800.0
2006-06-05 12:40:00,90.68,90.68,90.62,90.62,2600.0,90.68,90.68,90.62,90.62,2600.0
2006-06-05 12:45:00,90.68,90.7,90.63,90.68,5700.0,90.68,90.7,90.63,90.68,5700.0
2006-06-05 12:50:00,90.69,90.69,90.61,90.61,2100.0,90.69,90.69,90.61,90.61,2100.0
2006-06-05 12:55:00,90.63,90.63,90.54,90.54,1700.0,90.63,90.63,90.54,90.54,1700.0
2006-06-05 13:00:00,90.53,90.58,90.53,90.58,1200.0,90.53,90.58,90.53,90.58,1200.0
2006-06-05 13:05:00,90.58,90.59,90.51,90.51,3800.0,90.58,90.59,90.51,90.51,3800.0
2006-06-05 13:10:00,90.52,90.54,90.46,90.46,3100.0,90.52,90.54,90.46,90.46,3100.0
2006-06-05 13:15:00,90.46,90.46,90.36,90.37,4400.0,90.46,90.46,90.36,90.37,4400.0
2006-06-05 13:20:00,90.37,90.41,90.3,90.34,5800.0,90.37,90.41,90.3,90.34,5800.0
2006-06-05 13:25:00,90.39,90.41,90.35,90.35,1400.0,90.39,90.41,90.35,90.35,1400.0
2006-06-05 13:30:00,90.37,90.43,90.34,90.35,4000.0,90.37,90.43,90.34,90.35,4000.0
2006-06-05 13:35:00,90.37,90.38,90.35,90.36,2800.0,90.37,90.38,90.35,90.36,2800.0
2006-06-05 13:40:00,90.34,90.34,90.27,90.3,1700.0,90.34,90.34,90.27,90.3,1700.0
2006-06-05 13:45:00,90.3,90.35,90.25,90.26,2200.0,90.3,90.35,90.25,90.26,2200.0
2006-06-05 13:50:00,90.26,90.29,90.26,90.29,6300.0,90.26,90.29,90.26,90.29,6300.0
2006-06-05 13:55:00,90.27,90.29,90.27,90.29,1100.0,90.27,90.29,90.27,90.29,1100.0
2006-06-05 14:00:00,90.28,90.28,90.12,90.12,3300.0,90.28,90.28,90.12,90.12,3300.0
2006-06-05 14:05:00,90.13,90.18,90.06,90.07,8600.0,90.13,90.18,90.06,90.07,8600.0
2006-06-05 14:10:00,90.09,90.09,89.96,90.0,6600.0,90.09,90.09,89.96,90.0,6600.0
2006-06-05 14:15:00,90.0,90.06,89.94,89.98,22800.0,90.0,90.06,89.94,89.98,22800.0
2006-06-05 14:20:00,89.98,89.98,89.82,89.93,10400.0,89.98,89.98,89.82,89.93,10400.0
2006-06-05 14:25:00,89.95,90.04,89.9,89.9,9000.0,89.95,90.04,89.9,89.9,9000.0
2006-06-05 14:30:00,89.9,89.9,89.67,89.75,9600.0,89.9,89.9,89.67,89.75,9600.0
2006-06-05 14:35:00,89.75,89.82,89.7,89.7,10800.0,89.75,89.82,89.7,89.7,10800.0
2006-06-05 14:40:00,89.69,89.83,89.64,89.83,8700.0,89.69,89.83,89.64,89.83,8700.0
2006-06-05 14:45:00,89.84,90.02,89.83,89.96,11000.0,89.84,90.02,89.83,89.96,11000.0
2006-06-05 14:50:00,89.94,90.04,89.91,90.0,5500.0,89.94,90.04,89.91,90.0,5500.0
2006-06-05 14:55:00,90.01,90.02,89.94,89.96,4800.0,90.01,90.02,89.94,89.96,4800.0
2006-06-05 15:00:00,89.97,90.01,89.85,90.01,5400.0,89.97,90.01,89.85,90.01,5400.0
2006-06-05 15:05:00,90.01,90.05,89.86,89.93,6500.0,90.01,90.05,89.86,89.93,6500.0
2006-06-05 15:10:00,89.93,89.94,89.83,89.83,7400.0,89.93,89.94,89.83,89.83,7400.0
2006-06-05 15:15:00,89.84,90.06,89.8,90.02,7700.0,89.84,90.06,89.8,90.02,7700.0
2006-06-05 15:20:00,90.0,90.07,90.0,90.06,3700.0,90.0,90.07,90.0,90.06,3700.0
2006-06-05 15:25:00,90.06,90.17,90.0,90.1,10000.0,90.06,90.17,90.0,90.1,10000.0
2006-06-05 15:30:00,90.08,90.09,90.0,90.03,5500.0,90.08,90.09,90.0,90.03,5500.0
2006-06-05 15:35:00,90.03,90.08,90.03,90.07,10900.0,90.03,90.08,90.03,90.07,10900.0
2006-06-05 15:40:00,90.08,90.09,89.93,89.93,15400.0,90.08,90.09,89.93,89.93,15400.0
2006-06-05 15:45:00,89.94,89.94,89.73,89.75,14000.0,89.94,89.94,89.73,89.75,14000.0
2006-06-05 15:50:00,89.74,89.78,89.65,89.76,16500.0,89.74,89.78,89.65,89.76,16500.0
2006-06-05 15:55:00,89.75,89.81,89.7,89.76,26100.0,89.75,89.81,89.7,89.76,26100.0
2006-06-06 09:30:00,89.85,89.85,89.4,89.51,4700.0,89.85,89.85,89.4,89.51,4700.0
2006-06-06 09:35:00,89.52,89.67,89.4,89.66,6600.0,89.52,89.67,89.4,89.66,6600.0
2006-06-06 09:40:00,89.65,89.65,89.28,89.28,16700.0,89.65,89.65,89.28,89.28,16700.0
2006-06-06 09:45:00,89.28,89.28,89.0,89.01,7800.0,89.28,89.28,89.0,89.01,7800.0
2006-06-06 09:50:00,89.13,89.24,89.12,89.24,4400.0,89.13,89.24,89.12,89.24,4400.0
2006-06-06 09:55:00,89.24,89.25,89.07,89.18,6300.0,89.24,89.25,89.07,89.18,6300.0
2006-06-06 10:00:00,89.18,89.18,88.94,89.05,8000.0,89.18,89.18,88.94,89.05,8000.0
2006-06-06 10:05:00,89.0,89.01,88.66,88.78,10100.0,89.0,89.01,88.66,88.78,10100.0
2006-06-06 10:10:00,88.79,88.83,88.58,88.67,15800.0,88.79,88.83,88.58,88.67,15800.0
2006-06-06 10:15:00,88.7,88.81,88.67,88.7,14200.0,88.7,88.81,88.67,88.7,14200.0
2006-06-06 10:20:00,88.67,88.88,88.66,88.82,13700.0,88.67,88.88,88.66,88.82,13700.0
2006-06-06 10:25:00,88.81,88.86,88.67,88.78,13100.0,88.81,88.86,88.67,88.78,13100.0
2006-06-06 10:30:00,88.76,88.91,88.76,88.91,12500.0,88.76,88.91,88.76,88.91,12500.0
2006-06-06 10:35:00,88.93,88.93,88.81,88.82,7700.0,88.93,88.93,88.81,88.82,7700.0
2006-06-06 10:40:00,88.82,88.9,88.78,88.9,8300.0,88.82,88.9,88.78,88.9,8300.0
2006-06-06 10:45:00,88.88,88.92,88.81,88.83,9700.0,88.88,88.92,88.81,88.83,9700.0
2006-06-06 10:50:00,88.83,88.9,88.82,88.84,6200.0,88.83,88.9,88.82,88.84,6200.0
2006-06-06 10:55:00,88.86,88.87,88.76,88.8,17800.0,88.86,88.87,88.76,88.8,17800.0
2006-06-06 11:00:00,88.8,88.89,88.6,88.6,13000.0,88.8,88.89,88.6,88.6,13000.0
2006-06-06 11:05:00,88.61,88.72,88.6,88.72,6900.0,88.61,88.72,88.6,88.72,6900.0
2006-06-06 11:10:00,88.72,88.79,88.57,88.79,10800.0,88.72,88.79,88.57,88.79,10800.0
2006-06-06 11:15:00,88.79,88.83,88.71,88.71,3400.0,88.79,88.83,88.71,88.71,3400.0
2006-06-06 11:20:00,88.73,88.79,88.71,88.72,9000.0,88.73,88.79,88.71,88.72,9000.0
2006-06-06 11:25:00,88.73,88.76,88.69,88.69,2600.0,88.73,88.76,88.69,88.69,2600.0
2006-06-06 11:30:00,88.73,88.88,88.73,88.87,6800.0,88.73,88.88,88.73,88.87,6800.0
2006-06-06 11:35:00,88.86,88.86,88.73,88.78,6300.0,88.86,88.86,88.73,88.78,6300.0
2006-06-06 11:40:00,88.78,88.81,88.68,88.76,5500.0,88.78,88.81,88.68,88.76,5500.0
2006-06-06 11:45:00,88.7,88.82,88.66,88.82,7800.0,88.7,88.82,88.66,88.82,7800.0
2006-06-06 11:50:00,88.87,88.9,88.83,88.83,7200.0,88.87,88.9,88.83,88.83,7200.0
2006-06-06 11:55:00,88.88,88.98,88.84,88.9,4900.0,88.88,88.98,88.84,88.9,4900.0
2006-06-06 12:00:00,88.89,88.97,88.84,88.97,6200.0,88.89,88.97,88.84,88.97,6200.0
2006-06-06 12:05:00,88.97,88.97,88.9,88.96,4000.0,88.97,88.97,88.9,88.96,4000.0
2006-06-06 12:10:00,88.97,89.16,88.97,89.08,5700.0,88.97,89.16,88.97,89.08,5700.0
2006-06-06 12:15:00,89.12,89.28,89.07,89.24,5400.0,89.12,89.28,89.07,89.24,5400.0
2006-06-06 12:20:00,89.23,89.24,89.09,89.09,11600.0,89.23,89.24,89.09,89.09,11600.0
2006-06-06 12:25:00,89.09,89.14,89.09,89.13,3200.0,89.09,89.14,89.09,89.13,3200.0
2006-06-06 12:30:00,89.14,89.32,89.1,89.28,5500.0,89.14,89.32,89.1,89.28,5500.0
2006-06-06 12:35:00,89.24,89.32,89.24,89.32,3100.0,89.24,89.32,89.24,89.32,3100.0
2006-06-06 12:40:00,89.33,89.61,89.33,89.48,9900.0,89.33,89.61,89.33,89.48,9900.0
2006-06-06 12:45:00,89.48,89.55,89.46,89.46,5700.0,89.48,89.55,89.46,89.46,5700.0
2006-06-06 12:50:00,89.47,89.54,89.47,89.48,3800.0,89.47,89.54,89.47,89.48,3800.0
2006-06-06 12:55:00,89.52,89.68,89.52,89.65,10900.0,89.52,89.68,89.52,89.65,10900.0
2006-06-06 13:00:00,89.64,89.64,89.42,89.42,6400.0,89.64,89.64,89.42,89.42,6400.0
2006-06-06 13:05:00,89.42,89.56,89.4,89.52,15200.0,89.42,89.56,89.4,89.52,15200.0
2006-06-06 13:10:00,89.52,89.57,89.46,89.57,6200.0,89.52,89.57,89.46,89.57,6200.0
2006-06-06 13:15:00,89.52,89.57,89.51,89.53,3700.0,89.52,89.57,89.51,89.53,3700.0
2006-06-06 13:20:00,89.57,89.76,89.53,89.76,6800.0,89.57,89.76,89.53,89.76,6800.0
2006-06-06 13:25:00,89.8,89.9,89.75,89.82,12600.0,89.8,89.9,89.75,89.82,12600.0
2006-06-06 13:30:00,89.82,89.87,89.76,89.76,7700.0,89.82,89.87,89.76,89.76,7700.0
2006-06-06 13:35:00,89.78,89.78,89.68,89.72,5700.0,89.78,89.78,89.68,89.72,5700.0
2006-06-06 13:40:00,89.76,89.76,89.37,89.4,7100.0,89.76,89.76,89.37,89.4,7100.0
2006-06-06 13:45:00,89.39,89.41,89.34,89.36,5800.0,89.39,89.41,89.34,89.36,5800.0
2006-06-06 13:50:00,89.38,89.5,89.38,89.44,6300.0,89.38,89.5,89.38,89.44,6300.0
2006-06-06 13:55:00,89.41,89.5,89.39,89.49,7600.0,89.41,89.5,89.39,89.49,7600.0
2006-06-06 14:00:00,89.5,89.5,89.42,89.42,6900.0,89.5,89.5,89.42,89.42,6900.0
2006-06-06 14:05:00,89.42,89.5,89.38,89.38,7000.0,89.42,89.5,89.38,89.38,7000.0
2006-06-06 14:10:00,89.39,89.43,89.27,89.31,6200.0,89.39,89.43,89.27,89.31,6200.0
2006-06-06 14:15:00,89.35,89.43,89.33,89.41,6200.0,89.35,89.43,89.33,89.41,6200.0
2006-06-06 14:20:00,89.43,89.46,89.43,89.43,5200.0,89.43,89.46,89.43,89.43,5200.0
2006-06-06 14:25:00,89.42,89.56,89.42,89.56,5700.0,89.42,89.56,89.42,89.56,5700.0
2006-06-06 14:30:00,89.54,89.83,89.54,89.76,6000.0,89.54,89.83,89.54,89.76,6000.0
2006-06-06 14:35:00,89.78,89.89,89.77,89.81,5400.0,89.78,89.89,89.77,89.81,5400.0
2006-06-06 14:40:00,89.79,89.84,89.69,89.75,8000.0,89.79,89.84,89.69,89.75,8000.0
2006-06-06 14:45:00,89.71,89.72,89.48,89.52,5600.0,89.71,89.72,89.48,89.52,5600.0
2006-06-06 14:50:00,89.53,89.54,89.44,89.45,3800.0,89.53,89.54,89.44,89.45,3800.0
2006-06-06 14:55:00,89.48,89.52,89.43,89.5,12300.0,89.48,89.52,89.43,89.5,12300.0
2006-06-06 15:00:00,89.45,89.64,89.45,89.59,12700.0,89.45,89.64,89.45,89.59,12700.0
2006-06-06 15:05:00,89.63,89.85,89.63,89.76,11900.0,89.63,89.85,89.63,89.76,11900.0
2006-06-06 15:10:00,89.76,89.76,89.6,89.66,8500.0,89.76,89.76,89.6,89.66,8500.0
2006-06-06 15:15:00,89.66,89.75,89.45,89.49,15700.0,89.66,89.75,89.45,89.49,15700.0
2006-06-06 15:20:00,89.5,89.58,89.49,89.58,6000.0,89.5,89.58,89.49,89.58,6000.0
2006-06-06 15:25:00,89.58,89.59,89.54,89.59,2200.0,89.58,89.59,89.54,89.59,2200.0
2006-06-06 15:30:00,89.62,90.02,89.58,89.85,10800.0,89.62,90.02,89.58,89.85,10800.0
2006-06-06 15:35:00,89.84,89.86,89.72,89.78,15200.0,89.84,89.86,89.72,89.78,15200.0
2006-06-06 15:40:00,89.75,89.97,89.75,89.94,14900.0,89.75,89.97,89.75,89.94,14900.0
2006-06-06 15:45:00,89.97,89.97,89.74,89.78,11500.0,89.97,89.97,89.74,89.78,11500.0
2006-06-06 15:50:00,89.79,89.79,89.59,89.71,16800.0,89.79,89.79,89.59,89.71,16800.0
2006-06-06 15:55:00,89.71,89.75,89.68,89.69,21800.0,89.71,89.75,89.68,89.69,21800.0
2006-06-07 09:30:00,89.96,90.1,89.9,90.1,4400.0,89.96,90.1,89.9,90.1,4400.0
2006-06-07 09:35:00,90.08,90.1,89.8,90.1,13500.0,90.08,90.1,89.8,90.1,13500.0
2006-06-07 09:40:00,90.1,90.21,89.99,90.16,4400.0,90.1,90.21,89.99,90.16,4400.0
2006-06-07 09:45:00,90.13,90.36,90.04,90.31,11200.0,90.13,90.36,90.04,90.31,11200.0
2006-06-07 09:50:00,90.28,90.29,90.25,90.29,1200.0,90.28,90.29,90.25,90.29,1200.0
2006-06-07 09:55:00,90.29,90.39,90.27,90.32,4900.0,90.29,90.39,90.27,90.32,4900.0
2006-06-07 10:00:00,90.33,90.69,90.33,90.64,9300.0,90.33,90.69,90.33,90.64,9300.0
2006-06-07 10:05:00,90.63,90.67,90.47,90.53,14900.0,90.63,90.67,90.47,90.53,14900.0
2006-06-07 10:10:00,90.52,90.61,90.49,90.59,10500.0,90.52,90.61,90.49,90.59,10500.0
2006-06-07 10:15:00,90.59,90.66,90.5,90.56,7800.0,90.59,90.66,90.5,90.56,7800.0
2006-06-07 10:20:00,90.57,90.57,90.46,90.55,1400.0,90.57,90.57,90.46,90.55,1400.0
2006-06-07 10:25:00,90.48,90.6,90.48,90.57,1200.0,90.48,90.6,90.48,90.57,1200.0
2006-06-07 10:30:00,90.65,90.9,90.65,90.9,6800.0,90.65,90.9,90.65,90.9,6800.0
2006-06-07 10:35:00,90.87,90.88,90.83,90.83,700.0,90.87,90.88,90.83,90.83,700.0
2006-06-07 10:40:00,90.83,90.88,90.83,90.86,5100.0,90.83,90.88,90.83,90.86,5100.0
2006-06-07 10:45:00,90.85,90.85,90.7,90.8,6700.0,90.85,90.85,90.7,90.8,6700.0
2006-06-07 10:50:00,90.8,90.9,90.72,90.9,6800.0,90.8,90.9,90.72,90.9,6800.0
2006-06-07 10:55:00,90.9,90.94,90.9,90.92,4200.0,90.9,90.94,90.9,90.92,4200.0
2006-06-07 11:00:00,90.92,90.92,90.86,90.87,5900.0,90.92,90.92,90.86,90.87,5900.0
2006-06-07 11:05:00,90.84,90.84,90.7,90.76,7900.0,90.84,90.84,90.7,90.76,7900.0
2006-06-07 11:10:00,90.76,90.78,90.67,90.71,7100.0,90.76,90.78,90.67,90.71,7100.0
2006-06-07 11:15:00,90.71,90.79,90.69,90.76,10000.0,90.71,90.79,90.69,90.76,10000.0
2006-06-07 11:20:00,90.79,91.05,90.79,91.0,12300.0,90.79,91.05,90.79,91.0,12300.0
2006-06-07 11:25:00,90.95,90.99,90.95,90.97,15900.0,90.95,90.99,90.95,90.97,15900.0
2006-06-07 11:30:00,90.98,91.12,90.97,91.11,11200.0,90.98,91.12,90.97,91.11,11200.0
2006-06-07 11:35:00,91.12,91.41,91.03,91.35,14900.0,91.12,91.41,91.03,91.35,14900.0
2006-06-07 11:40:00,91.35,91.48,91.33,91.48,9300.0,91.35,91.48,91.33,91.48,9300.0
2006-06-07 11:45:00,91.48,91.54,91.41,91.48,24600.0,91.48,91.54,91.41,91.48,24600.0
2006-06-07 11:50:00,91.5,91.65,91.5,91.63,14700.0,91.5,91.65,91.5,91.63,14700.0
2006-06-07 11:55:00,91.64,91.78,91.6,91.77,11400.0,91.64,91.78,91.6,91.77,11400.0
2006-06-07 12:00:00,91.76,91.77,91.67,91.77,14900.0,91.76,91.77,91.67,91.77,14900.0
2006-06-07 12:05:00,91.78,91.87,91.78,91.78,14400.0,91.78,91.87,91.78,91.78,14400.0
2006-06-07 12:10:00,91.78,91.79,91.65,91.66,15600.0,91.78,91.79,91.65,91.66,15600.0
2006-06-07 12:15:00,91.66,91.74,91.65,91.69,23900.0,91.66,91.74,91.65,91.69,23900.0
2006-06-07 12:20:00,91.69,91.82,91.67,91.82,15500.0,91.69,91.82,91.67,91.82,15500.0
2006-06-07 12:25:00,91.82,91.85,91.79,91.83,4700.0,91.82,91.85,91.79,91.83,4700.0
2006-06-07 12:30:00,91.84,91.88,91.79,91.86,29400.0,91.84,91.88,91.79,91.86,29400.0
2006-06-07 12:35:00,91.86,91.9,91.82,91.88,24000.0,91.86,91.9,91.82,91.88,24000.0
2006-06-07 12:40:00,91.85,91.85,91.81,91.83,4700.0,91.85,91.85,91.81,91.83,4700.0
2006-06-07 12:45:00,91.82,91.84,91.82,91.83,2500.0,91.82,91.84,91.82,91.83,2500.0
2006-06-07 12:50:00,91.8,91.8,91.71,91.73,3500.0,91.8,91.8,91.71,91.73,3500.0
2006-06-07 12:55:00,91.73,91.75,91.68,91.7,5300.0,91.73,91.75,91.68,91.7,5300.0
2006-06-07 13:00:00,91.69,91.76,91.68,91.73,3700.0,91.69,91.76,91.68,91.73,3700.0
2006-06-07 13:05:00,91.74,91.78,91.68,91.68,6300.0,91.74,91.78,91.68,91.68,6300.0
2006-06-07 13:10:00,91.69,91.73,91.66,91.68,11400.0,91.69,91.73,91.66,91.68,11400.0
2006-06-07 13:15:00,91.66,91.74,91.65,91.65,6100.0,91.66,91.74,91.65,91.65,6100.0
2006-06-07 13:20:00,91.62,91.68,91.56,91.68,5700.0,91.62,91.68,91.56,91.68,5700.0
2006-06-07 13:25:00,91.68,91.77,91.68,91.72,13500.0,91.68,91.77,91.68,91.72,13500.0
2006-06-07 13:30:00,91.72,91.72,91.62,91.62,2100.0,91.72,91.72,91.62,91.62,2100.0
2006-06-07 13:35:00,91.66,91.66,91.45,91.46,13200.0,91.66,91.66,91.45,91.46,13200.0
2006-06-07 13:40:00,91.46,91.47,91.41,91.42,8400.0,91.46,91.47,91.41,91.42,8400.0
2006-06-07 13:45:00,91.4,91.43,91.33,91.39,13900.0,91.4,91.43,91.33,91.39,13900.0
2006-06-07 13:50:00,91.39,91.46,91.39,91.44,4300.0,91.39,91.46,91.39,91.44,4300.0
2006-06-07 13:55:00,91.45,91.48,91.34,91.41,6000.0,91.45,91.48,91.34,91.41,6000.0
2006-06-07 14:00:00,91.41,91.41,91.23,91.25,9800.0,91.41,91.41,91.23,91.25,9800.0
2006-06-07 14:05:00,91.25,91.25,91.07,91.07,5000.0,91.25,91.25,91.07,91.07,5000.0
2006-06-07 14:10:00,91.08,91.18,91.06,91.18,10200.0,91.08,91.18,91.06,91.18,10200.0
2006-06-07 14:15:00,91.17,91.21,91.09,91.09,7800.0,91.17,91.21,91.09,91.09,7800.0
2006-06-07 14:20:00,91.07,91.11,91.02,91.11,4200.0,91.07,91.11,91.02,91.11,4200.0
2006-06-07 14:25:00,91.15,91.25,91.15,91.21,10100.0,91.15,91.25,91.15,91.21,10100.0
2006-06-07 14:30:00,91.25,91.3,91.19,91.25,6600.0,91.25,91.3,91.19,91.25,6600.0
2006-06-07 14:35:00,91.25,91.31,91.18,91.18,5700.0,91.25,91.31,91.18,91.18,5700.0
2006-06-07 14:40:00,91.15,91.15,91.02,91.02,10600.0,91.15,91.15,91.02,91.02,10600.0
2006-06-07 14:45:00,91.03,91.03,90.82,90.82,4900.0,91.03,91.03,90.82,90.82,4900.0
2006-06-07 14:50:00,90.83,90.96,90.81,90.93,7600.0,90.83,90.96,90.81,90.93,7600.0
2006-06-07 14:55:00,90.95,90.98,90.84,90.86,7200.0,90.95,90.98,90.84,90.86,7200.0
2006-06-07 15:00:00,90.88,91.03,90.87,90.92,4700.0,90.88,91.03,90.87,90.92,4700.0
2006-06-07 15:05:00,90.93,90.96,90.84,90.87,10900.0,90.93,90.96,90.84,90.87,10900.0
2006-06-07 15:10:00,90.89,90.94,90.79,90.93,12800.0,90.89,90.94,90.79,90.93,12800.0
2006-06-07 15:15:00,90.93,91.0,90.92,90.92,15100.0,90.93,91.0,90.92,90.92,15100.0
2006-06-07 15:20:00,90.93,91.2,90.93,91.15,21600.0,90.93,91.2,90.93,91.15,21600.0
2006-06-07 15:25:00,91.15,91.15,90.89,90.89,11600.0,91.15,91.15,90.89,90.89,11600.0
2006-06-07 15:30:00,90.88,90.88,90.74,90.74,16100.0,90.88,90.88,90.74,90.74,16100.0
2006-06-07 15:35:00,90.74,90.76,90.68,90.71,21800.0,90.74,90.76,90.68,90.71,21800.0
2006-06-07 15:40:00,90.71,90.71,90.57,90.59,10500.0,90.71,90.71,90.57,90.59,10500.0
2006-06-07 15:45:00,90.6,90.6,90.43,90.5,14200.0,90.6,90.6,90.43,90.5,14200.0
2006-06-07 15:50:00,90.51,90.61,90.5,90.56,17800.0,90.51,90.61,90.5,90.56,17800.0
2006-06-07 15:55:00,90.56,90.63,90.46,90.46,18800.0,90.56,90.63,90.46,90.46,18800.0
2006-06-08 09:30:00,90.53,90.71,90.53,90.7,6100.0,90.53,90.71,90.53,90.7,6100.0
2006-06-08 09:35:00,90.7,90.75,90.3,90.3,6500.0,90.7,90.75,90.3,90.3,6500.0
2006-06-08 09:40:00,90.31,90.4,90.05,90.31,17000.0,90.31,90.4,90.05,90.31,17000.0
2006-06-08 09:45:00,90.48,90.78,90.3,90.78,4300.0,90.48,90.78,90.3,90.78,4300.0
2006-06-08 09:50:00,90.82,90.83,90.68,90.68,5400.0,90.82,90.83,90.68,90.68,5400.0
2006-06-08 09:55:00,90.6,90.73,90.36,90.36,5100.0,90.6,90.73,90.36,90.36,5100.0
2006-06-08 10:00:00,90.35,90.39,90.22,90.36,13500.0,90.35,90.39,90.22,90.36,13500.0
2006-06-08 10:05:00,90.34,90.55,90.31,90.52,5300.0,90.34,90.55,90.31,90.52,5300.0
2006-06-08 10:10:00,90.6,90.8,90.6,90.72,9500.0,90.6,90.8,90.6,90.72,9500.0
2006-06-08 10:15:00,90.64,90.67,90.5,90.55,8500.0,90.64,90.67,90.5,90.55,8500.0
2006-06-08 10:20:00,90.51,90.54,90.35,90.35,8000.0,90.51,90.54,90.35,90.35,8000.0
2006-06-08 10:25:00,90.28,90.28,90.16,90.17,15400.0,90.28,90.28,90.16,90.17,15400.0
2006-06-08 10:30:00,90.16,90.56,90.11,90.5,25500.0,90.16,90.56,90.11,90.5,25500.0
2006-06-08 10:35:00,90.52,90.67,90.47,90.58,25700.0,90.52,90.67,90.47,90.58,25700.0
2006-06-08 10:40:00,90.58,90.7,90.39,90.4,10200.0,90.58,90.7,90.39,90.4,10200.0
2006-06-08 10:45:00,90.4,90.58,90.39,90.58,10800.0,90.4,90.58,90.39,90.58,10800.0
2006-06-08 10:50:00,90.58,90.58,90.39,90.41,38100.0,90.58,90.58,90.39,90.41,38100.0
2006-06-08 10:55:00,90.42,90.61,90.42,90.54,7600.0,90.42,90.61,90.42,90.54,7600.0
2006-06-08 11:00:00,90.53,90.9,90.53,90.9,10300.0,90.53,90.9,90.53,90.9,10300.0
2006-06-08 11:05:00,90.9,91.14,90.9,91.07,11800.0,90.9,91.14,90.9,91.07,11800.0
2006-06-08 11:10:00,91.08,91.16,90.93,91.08,16100.0,91.08,91.16,90.93,91.08,16100.0
2006-06-08 11:15:00,91.04,91.04,90.92,91.01,29700.0,91.04,91.04,90.92,91.01,29700.0
2006-06-08 11:20:00,91.01,91.15,90.98,91.02,49100.0,91.01,91.15,90.98,91.02,49100.0
2006-06-08 11:25:00,91.01,91.06,90.82,90.82,15500.0,91.01,91.06,90.82,90.82,15500.0
2006-06-08 11:30:00,90.82,90.82,90.55,90.62,13700.0,90.82,90.82,90.55,90.62,13700.0
2006-06-08 11:35:00,90.63,90.76,90.58,90.71,11600.0,90.63,90.76,90.58,90.71,11600.0
2006-06-08 11:40:00,90.71,90.89,90.71,90.88,12000.0,90.71,90.89,90.71,90.88,12000.0
2006-06-08 11:45:00,90.89,90.96,90.77,90.96,15100.0,90.89,90.96,90.77,90.96,15100.0
2006-06-08 11:50:00,90.99,90.99,90.75,90.77,14300.0,90.99,90.99,90.75,90.77,14300.0
2006-06-08 11:55:00,90.77,91.14,90.77,91.04,12100.0,90.77,91.14,90.77,91.04,12100.0
2006-06-08 12:00:00,91.05,91.39,91.04,91.25,12300.0,91.05,91.39,91.04,91.25,12300.0
2006-06-08 12:05:00,91.26,91.71,91.26,91.53,19100.0,91.26,91.71,91.26,91.53,19100.0
2006-06-08 12:10:00,91.58,91.74,91.52,91.53,17900.0,91.58,91.74,91.52,91.53,17900.0
2006-06-08 12:15:00,91.53,91.72,91.52,91.56,10300.0,91.53,91.72,91.52,91.56,10300.0
2006-06-08 12:20:00,91.56,91.65,91.55,91.58,9800.0,91.56,91.65,91.55,91.58,9800.0
2006-06-08 12:25:00,91.56,91.67,91.38,91.38,14700.0,91.56,91.67,91.38,91.38,14700.0
2006-06-08 12:30:00,91.39,91.4,91.34,91.39,3700.0,91.39,91.4,91.34,91.39,3700.0
2006-06-08 12:35:00,91.36,91.59,91.31,91.56,13400.0,91.36,91.59,91.31,91.56,13400.0
2006-06-08 12:40:00,91.56,91.64,91.36,91.36,11700.0,91.56,91.64,91.36,91.36,11700.0
2006-06-08 12:45:00,91.37,91.49,91.37,91.46,7900.0,91.37,91.49,91.37,91.46,7900.0
2006-06-08 12:50:00,91.46,91.51,91.43,91.5,6000.0,91.46,91.51,91.43,91.5,6000.0
2006-06-08 12:55:00,91.47,91.48,91.37,91.47,3900.0,91.47,91.48,91.37,91.47,3900.0
2006-06-08 13:00:00,91.47,91.62,91.47,91.53,7200.0,91.47,91.62,91.47,91.53,7200.0
2006-06-08 13:05:00,91.55,91.64,91.37,91.61,9500.0,91.55,91.64,91.37,91.61,9500.0
2006-06-08 13:10:00,91.61,91.83,91.58,91.83,6400.0,91.61,91.83,91.58,91.83,6400.0
2006-06-08 13:15:00,91.79,91.88,91.74,91.76,8200.0,91.79,91.88,91.74,91.76,8200.0
2006-06-08 13:20:00,91.75,91.78,91.66,91.73,13300.0,91.75,91.78,91.66,91.73,13300.0
2006-06-08 13:25:00,91.72,91.79,91.66,91.79,14800.0,91.72,91.79,91.66,91.79,14800.0
2006-06-08 13:30:00,91.86,91.91,91.84,91.9,17700.0,91.86,91.91,91.84,91.9,17700.0
2006-06-08 13:35:00,91.92,92.13,91.87,92.09,9600.0,91.92,92.13,91.87,92.09,9600.0
2006-06-08 13:40:00,92.09,92.45,92.09,92.43,10700.0,92.09,92.45,92.09,92.43,10700.0
2006-06-08 13:45:00,92.4,92.42,92.38,92.39,29800.0,92.4,92.42,92.38,92.39,29800.0
2006-06-08 13:50:00,92.39,92.66,92.3,92.65,22100.0,92.39,92.66,92.3,92.65,22100.0
2006-06-08 13:55:00,92.65,92.65,92.47,92.59,9300.0,92.65,92.65,92.47,92.59,9300.0
2006-06-08 14:00:00,92.59,92.65,92.52,92.55,9700.0,92.59,92.65,92.52,92.55,9700.0
2006-06-08 14:05:00,92.57,92.63,92.52,92.63,26500.0,92.57,92.63,92.52,92.63,26500.0
2006-06-08 14:10:00,92.63,92.75,92.58,92.71,17300.0,92.63,92.75,92.58,92.71,17300.0
2006-06-08 14:15:00,92.72,92.85,92.72,92.85,16300.0,92.72,92.85,92.72,92.85,16300.0
2006-06-08 14:20:00,92.85,92.98,92.72,92.83,29200.0,92.85,92.98,92.72,92.83,29200.0
2006-06-08 14:25:00,92.83,93.0,92.83,92.9,13700.0,92.83,93.0,92.83,92.9,13700.0
2006-06-08 14:30:00,92.86,92.99,92.85,92.88,18000.0,92.86,92.99,92.85,92.88,18000.0
2006-06-08 14:35:00,92.91,93.04,92.91,92.93,16000.0,92.91,93.04,92.91,92.93,16000.0
2006-06-08 14:40:00,92.93,92.94,92.85,92.86,15900.0,92.93,92.94,92.85,92.86,15900.0
2006-06-08 14:45:00,92.85,92.91,92.62,92.63,19100.0,92.85,92.91,92.62,92.63,19100.0
2006-06-08 14:50:00,92.63,92.74,92.62,92.71,16100.0,92.63,92.74,92.62,92.71,16100.0
2006-06-08 14:55:00,92.7,92.8,92.55,92.65,24400.0,92.7,92.8,92.55,92.65,24400.0
2006-06-08 15:00:00,92.7,92.85,92.7,92.79,13700.0,92.7,92.85,92.7,92.79,13700.0
2006-06-08 15:05:00,92.78,92.82,92.67,92.82,16200.0,92.78,92.82,92.67,92.82,16200.0
2006-06-08 15:10:00,92.77,93.16,92.77,93.04,21900.0,92.77,93.16,92.77,93.04,21900.0
2006-06-08 15:15:00,93.05,93.15,92.9,92.9,9900.0,93.05,93.15,92.9,92.9,9900.0
2006-06-08 15:20:00,92.9,92.96,92.89,92.96,7500.0,92.9,92.96,92.89,92.96,7500.0
2006-06-08 15:25:00,92.95,92.95,92.84,92.9,15900.0,92.95,92.95,92.84,92.9,15900.0
2006-06-08 15:30:00,92.9,92.97,92.86,92.86,19200.0,92.9,92.97,92.86,92.86,19200.0
2006-06-08 15:35:00,92.85,93.1,92.81,93.1,18200.0,92.85,93.1,92.81,93.1,18200.0
2006-06-08 15:40:00,93.1,93.15,92.97,93.11,18000.0,93.1,93.15,92.97,93.11,18000.0
2006-06-08 15:45:00,93.07,93.07,92.94,93.0,34200.0,93.07,93.07,92.94,93.0,34200.0
2006-06-08 15:50:00,92.98,92.98,92.84,92.92,29400.0,92.98,92.98,92.84,92.92,29400.0
2006-06-08 15:55:00,92.94,93.0,92.94,93.0,13100.0,92.94,93.0,92.94,93.0,13100.0
2006-06-09 09:30:00,93.0,93.93,92.8,93.52,21800.0,93.0,93.93,92.8,93.52,21800.0
2006-06-09 09:35:00,93.57,93.63,93.05,93.05,24700.0,93.57,93.63,93.05,93.05,24700.0
2006-06-09 09:40:00,93.01,93.01,92.8,92.84,8800.0,93.01,93.01,92.8,92.84,8800.0
2006-06-09 09:45:00,92.91,93.04,92.75,92.75,13800.0,92.91,93.04,92.75,92.75,13800.0
2006-06-09 09:50:00,92.76,92.88,92.6,92.82,25400.0,92.76,92.88,92.6,92.82,25400.0
2006-06-09 09:55:00,92.83,93.14,92.83,93.13,10900.0,92.83,93.14,92.83,93.13,10900.0
2006-06-09 10:00:00,93.12,93.12,92.84,92.88,11100.0,93.12,93.12,92.84,92.88,11100.0
2006-06-09 10:05:00,92.88,92.97,92.86,92.95,10300.0,92.88,92.97,92.86,92.95,10300.0
2006-06-09 10:10:00,92.95,93.05,92.93,93.0,9700.0,92.95,93.05,92.93,93.0,9700.0
2006-06-09 10:15:00,92.95,92.99,92.86,92.99,10500.0,92.95,92.99,92.86,92.99,10500.0
2006-06-09 10:20:00,93.0,93.16,92.96,93.04,8400.0,93.0,93.16,92.96,93.04,8400.0
2006-06-09 10:25:00,93.05,93.11,92.97,93.11,7300.0,93.05,93.11,92.97,93.11,7300.0
2006-06-09 10:30:00,93.13,93.2,92.85,92.86,13400.0,93.13,93.2,92.85,92.86,13400.0
2006-06-09 10:35:00,92.87,92.95,92.8,92.87,12900.0,92.87,92.95,92.8,92.87,12900.0
2006-06-09 10:40:00,92.88,92.96,92.86,92.94,13800.0,92.88,92.96,92.86,92.94,13800.0
2006-06-09 10:45:00,92.94,93.08,92.93,93.08,6400.0,92.94,93.08,92.93,93.08,6400.0
2006-06-09 10:50:00,93.12,93.13,92.95,93.02,17800.0,93.12,93.13,92.95,93.02,17800.0
2006-06-09 10:55:00,93.06,93.16,92.96,93.06,29400.0,93.06,93.16,92.96,93.06,29400.0
2006-06-09 11:00:00,93.06,93.22,93.06,93.22,28100.0,93.06,93.22,93.06,93.22,28100.0
2006-06-09 11:05:00,93.23,93.26,93.03,93.05,20200.0,93.23,93.26,93.03,93.05,20200.0
2006-06-09 11:10:00,93.07,93.07,92.95,93.03,8700.0,93.07,93.07,92.95,93.03,8700.0
2006-06-09 11:15:00,93.03,93.22,93.03,93.09,15600.0,93.03,93.22,93.03,93.09,15600.0
2006-06-09 11:20:00,93.1,93.3,93.1,93.26,42400.0,93.1,93.3,93.1,93.26,42400.0
2006-06-09 11:25:00,93.25,93.35,93.21,93.28,13800.0,93.25,93.35,93.21,93.28,13800.0
2006-06-09 11:30:00,93.32,93.37,93.21,93.32,19600.0,93.32,93.37,93.21,93.32,19600.0
2006-06-09 11:35:00,93.33,93.37,93.15,93.29,15100.0,93.33,93.37,93.15,93.29,15100.0
2006-06-09 11:40:00,93.3,93.35,93.22,93.29,25800.0,93.3,93.35,93.22,93.29,25800.0
2006-06-09 11:45:00,93.28,93.3,93.13,93.18,12900.0,93.28,93.3,93.13,93.18,12900.0
2006-06-09 11:50:00,93.18,93.18,93.0,93.03,11600.0,93.18,93.18,93.0,93.03,11600.0
2006-06-09 11:55:00,93.03,93.19,93.02,93.12,11500.0,93.03,93.19,93.02,93.12,11500.0
2006-06-09 12:00:00,93.12,93.12,92.98,92.98,12600.0,93.12,93.12,92.98,92.98,12600.0
2006-06-09 12:05:00,93.03,93.1,92.97,93.1,11700.0,93.03,93.1,92.97,93.1,11700.0
2006-06-09 12:10:00,93.1,93.1,92.88,92.88,6600.0,93.1,93.1,92.88,92.88,6600.0
2006-06-09 12:15:00,92.87,92.87,92.79,92.86,1700.0,92.87,92.87,92.79,92.86,1700.0
2006-06-09 12:20:00,92.86,92.94,92.86,92.94,600.0,92.86,92.94,92.86,92.94,600.0
2006-06-09 12:25:00,92.93,93.0,92.83,93.0,8600.0,92.93,93.0,92.83,93.0,8600.0
2006-06-09 12:30:00,93.0,93.04,92.93,92.94,10400.0,93.0,93.04,92.93,92.94,10400.0
2006-06-09 12:35:00,92.94,93.11,92.94,93.11,7000.0,92.94,93.11,92.94,93.11,7000.0
2006-06-09 12:40:00,93.12,93.23,93.11,93.17,19400.0,93.12,93.23,93.11,93.17,19400.0
2006-06-09 12:45:00,93.17,93.17,93.0,93.12,21000.0,93.17,93.17,93.0,93.12,21000.0
2006-06-09 12:50:00,93.14,93.22,93.11,93.17,6300.0,93.14,93.22,93.11,93.17,6300.0
2006-06-09 12:55:00,93.17,93.17,93.01,93.04,13500.0,93.17,93.17,93.01,93.04,13500.0
2006-06-09 13:00:00,93.09,93.09,92.92,92.94,16900.0,93.09,93.09,92.92,92.94,16900.0
2006-06-09 13:05:00,92.93,92.98,92.93,92.98,14200.0,92.93,92.98,92.93,92.98,14200.0
2006-06-09 13:10:00,92.98,93.07,92.98,93.06,10500.0,92.98,93.07,92.98,93.06,10500.0
2006-06-09 13:15:00,93.05,93.06,92.89,92.93,14900.0,93.05,93.06,92.89,92.93,14900.0
2006-06-09 13:20:00,92.94,93.03,92.9,93.03,9600.0,92.94,93.03,92.9,93.03,9600.0
2006-06-09 13:25:00,93.05,93.07,93.05,93.06,1300.0,93.05,93.07,93.05,93.06,1300.0
2006-06-09 13:30:00,93.06,93.06,93.0,93.03,11500.0,93.06,93.06,93.0,93.03,11500.0
2006-06-09 13:35:00,93.04,93.16,93.04,93.05,10400.0,93.04,93.16,93.04,93.05,10400.0
2006-06-09 13:40:00,93.08,93.13,93.05,93.08,7100.0,93.08,93.13,93.05,93.08,7100.0
2006-06-09 13:45:00,93.08,93.29,93.08,93.29,6300.0,93.08,93.29,93.08,93.29,6300.0
2006-06-09 13:50:00,93.29,93.38,93.28,93.33,6300.0,93.29,93.38,93.28,93.33,6300.0
2006-06-09 13:55:00,93.34,93.36,93.16,93.16,14700.0,93.34,93.36,93.16,93.16,14700.0
2006-06-09 14:00:00,93.12,93.26,93.09,93.25,24200.0,93.12,93.26,93.09,93.25,24200.0
2006-06-09 14:05:00,93.25,93.27,93.09,93.2,20500.0,93.25,93.27,93.09,93.2,20500.0
2006-06-09 14:10:00,93.22,93.27,93.19,93.24,13000.0,93.22,93.27,93.19,93.24,13000.0
2006-06-09 14:15:00,93.21,93.25,93.14,93.19,12400.0,93.21,93.25,93.14,93.19,12400.0
2006-06-09 14:20:00,93.18,93.29,93.18,93.28,6900.0,93.18,93.29,93.18,93.28,6900.0
2006-06-09 14:25:00,93.28,93.39,93.28,93.39,5600.0,93.28,93.39,93.28,93.39,5600.0
2006-06-09 14:30:00,93.39,93.42,93.29,93.29,19200.0,93.39,93.42,93.29,93.29,19200.0
2006-06-09 14:35:00,93.28,93.28,93.2,93.2,15000.0,93.28,93.28,93.2,93.2,15000.0
2006-06-09 14:40:00,93.21,93.34,93.21,93.33,9200.0,93.21,93.34,93.21,93.33,9200.0
2006-06-09 14:45:00,93.34,93.39,93.31,93.37,8900.0,93.34,93.39,93.31,93.37,8900.0
2006-06-09 14:50:00,93.38,93.5,93.38,93.5,10100.0,93.38,93.5,93.38,93.5,10100.0
2006-06-09 14:55:00,93.49,93.5,93.42,93.45,15000.0,93.49,93.5,93.42,93.45,15000.0
2006-06-09 15:00:00,93.45,93.45,93.19,93.22,15800.0,93.45,93.45,93.19,93.22,15800.0
2006-06-09 15:05:00,93.22,93.46,93.22,93.45,11900.0,93.22,93.46,93.22,93.45,11900.0
2006-06-09 15:10:00,93.45,93.47,93.34,93.34,21800.0,93.45,93.47,93.34,93.34,21800.0
2006-06-09 15:15:00,93.33,93.37,93.26,93.37,30500.0,93.33,93.37,93.26,93.37,30500.0
2006-06-09 15:20:00,93.4,93.45,93.38,93.38,16700.0,93.4,93.45,93.38,93.38,16700.0
2006-06-09 15:25:00,93.36,93.41,93.32,93.35,20000.0,93.36,93.41,93.32,93.35,20000.0
2006-06-09 15:30:00,93.39,93.44,93.37,93.44,13300.0,93.39,93.44,93.37,93.44,13300.0
2006-06-09 15:35:00,93.45,93.45,93.36,93.4,15500.0,93.45,93.45,93.36,93.4,15500.0
2006-06-09 15:40:00,93.4,93.4,93.35,93.39,16200.0,93.4,93.4,93.35,93.39,16200.0
2006-06-09 15:45:00,93.4,93.4,93.37,93.37,16700.0,93.4,93.4,93.37,93.37,16700.0
2006-06-09 15:50:00,93.38,93.39,93.02,93.03,26800.0,93.38,93.39,93.02,93.03,26800.0
2006-06-09 15:55:00,93.03,93.07,92.95,92.95,30800.0,93.03,93.07,92.95,92.95,30800.0
2006-06-12 09:30:00,93.02,93.18,93.0,93.09,2600.0,93.02,93.18,93.0,93.09,2600.0
2006-06-12 09:35:00,92.95,92.95,92.7,92.9,10400.0,92.95,92.95,92.7,92.9,10400.0
2006-06-12 09:40:00,92.86,92.9,92.61,92.82,19500.0,92.86,92.9,92.61,92.82,19500.0
2006-06-12 09:45:00,92.82,92.83,92.44,92.46,18200.0,92.82,92.83,92.44,92.46,18200.0
2006-06-12 09:50:00,92.46,92.79,92.46,92.78,13500.0,92.46,92.79,92.46,92.78,13500.0
2006-06-12 09:55:00,92.78,92.78,92.43,92.55,19100.0,92.78,92.78,92.43,92.55,19100.0
2006-06-12 10:00:00,92.54,92.61,92.38,92.45,16200.0,92.54,92.61,92.38,92.45,16200.0
2006-06-12 10:05:00,92.43,92.44,92.38,92.42,7200.0,92.43,92.44,92.38,92.42,7200.0
2006-06-12 10:10:00,92.48,92.49,92.33,92.34,4400.0,92.48,92.49,92.33,92.34,4400.0
2006-06-12 10:15:00,92.33,92.33,92.05,92.11,11400.0,92.33,92.33,92.05,92.11,11400.0
2006-06-12 10:20:00,92.13,92.4,92.13,92.26,10000.0,92.13,92.4,92.13,92.26,10000.0
2006-06-12 10:25:00,92.3,92.31,92.21,92.21,4900.0,92.3,92.31,92.21,92.21,4900.0
2006-06-12 10:30:00,92.21,92.21,92.15,92.17,6600.0,92.21,92.21,92.15,92.17,6600.0
2006-06-12 10:35:00,92.19,92.28,92.16,92.28,5900.0,92.19,92.28,92.16,92.28,5900.0
2006-06-12 10:40:00,92.3,92.37,92.3,92.37,4700.0,92.3,92.37,92.3,92.37,4700.0
2006-06-12 10:45:00,92.34,92.35,92.2,92.2,10200.0,92.34,92.35,92.2,92.2,10200.0
2006-06-12 10:50:00,92.2,92.2,92.05,92.18,7600.0,92.2,92.2,92.05,92.18,7600.0
2006-06-12 10:55:00,92.19,92.19,92.06,92.09,9200.0,92.19,92.19,92.06,92.09,9200.0
2006-06-12 11:00:00,92.09,92.16,92.03,92.05,13600.0,92.09,92.16,92.03,92.05,13600.0
2006-06-12 11:05:00,92.07,92.25,92.06,92.24,6000.0,92.07,92.25,92.06,92.24,6000.0
2006-06-12 11:10:00,92.31,92.32,92.25,92.26,4000.0,92.31,92.32,92.25,92.26,4000.0
2006-06-12 11:15:00,92.25,92.29,92.13,92.29,7700.0,92.25,92.29,92.13,92.29,7700.0
2006-06-12 11:20:00,92.29,92.32,92.14,92.15,10600.0,92.29,92.32,92.14,92.15,10600.0
2006-06-12 11:25:00,92.15,92.4,92.15,92.39,7600.0,92.15,92.4,92.15,92.39,7600.0
2006-06-12 11:30:00,92.4,92.55,92.39,92.51,13300.0,92.4,92.55,92.39,92.51,13300.0
2006-06-12 11:35:00,92.51,92.53,92.46,92.53,4500.0,92.51,92.53,92.46,92.53,4500.0
2006-06-12 11:40:00,92.52,92.52,92.42,92.42,3600.0,92.52,92.52,92.42,92.42,3600.0
2006-06-12 11:45:00,92.4,92.4,92.34,92.37,3400.0,92.4,92.4,92.34,92.37,3400.0
2006-06-12 11:50:00,92.37,92.47,92.37,92.46,3800.0,92.37,92.47,92.37,92.46,3800.0
2006-06-12 11:55:00,92.43,92.46,92.37,92.46,3300.0,92.43,92.46,92.37,92.46,3300.0
2006-06-12 12:00:00,92.54,92.55,92.36,92.37,4200.0,92.54,92.55,92.36,92.37,4200.0
2006-06-12 12:05:00,92.37,92.38,92.34,92.34,3700.0,92.37,92.38,92.34,92.34,3700.0
2006-06-12 12:10:00,92.33,92.34,92.27,92.3,6600.0,92.33,92.34,92.27,92.3,6600.0
2006-06-12 12:15:00,92.35,92.36,92.35,92.35,7100.0,92.35,92.36,92.35,92.35,7100.0
2006-06-12 12:20:00,92.35,92.45,92.29,92.44,10300.0,92.35,92.45,92.29,92.44,10300.0
2006-06-12 12:25:00,92.44,92.5,92.42,92.48,5700.0,92.44,92.5,92.42,92.48,5700.0
2006-06-12 12:30:00,92.51,92.51,92.39,92.47,3000.0,92.51,92.51,92.39,92.47,3000.0
2006-06-12 12:35:00,92.53,92.53,92.31,92.38,5500.0,92.53,92.53,92.31,92.38,5500.0
2006-06-12 12:40:00,92.31,92.34,92.28,92.34,2400.0,92.31,92.34,92.28,92.34,2400.0
2006-06-12 12:45:00,92.36,92.48,92.36,92.48,3800.0,92.36,92.48,92.36,92.48,3800.0
2006-06-12 12:50:00,92.46,92.54,92.35,92.41,19700.0,92.46,92.54,92.35,92.41,19700.0
2006-06-12 12:55:00,92.41,92.55,92.37,92.43,17800.0,92.41,92.55,92.37,92.43,17800.0
2006-06-12 13:00:00,92.43,92.43,92.31,92.33,7600.0,92.43,92.43,92.31,92.33,7600.0
2006-06-12 13:05:00,92.32,92.47,92.31,92.45,5300.0,92.32,92.47,92.31,92.45,5300.0
2006-06-12 13:10:00,92.47,92.5,92.33,92.42,8800.0,92.47,92.5,92.33,92.42,8800.0
2006-06-12 13:15:00,92.4,92.4,92.34,92.34,1300.0,92.4,92.4,92.34,92.34,1300.0
2006-06-12 13:20:00,92.34,92.38,92.34,92.38,4100.0,92.34,92.38,92.34,92.38,4100.0
2006-06-12 13:25:00,92.38,92.44,92.29,92.3,3600.0,92.38,92.44,92.29,92.3,3600.0
2006-06-12 13:30:00,92.3,92.38,92.28,92.38,5600.0,92.3,92.38,92.28,92.38,5600.0
2006-06-12 13:35:00,92.38,92.38,92.2,92.25,11200.0,92.38,92.38,92.2,92.25,11200.0
2006-06-12 13:40:00,92.23,92.35,92.23,92.31,3500.0,92.23,92.35,92.23,92.31,3500.0
2006-06-12 13:45:00,92.32,92.35,92.29,92.35,2900.0,92.32,92.35,92.29,92.35,2900.0
2006-06-12 13:50:00,92.34,92.34,92.24,92.24,2100.0,92.34,92.34,92.24,92.24,2100.0
2006-06-12 13:55:00,92.22,92.31,92.22,92.31,3600.0,92.22,92.31,92.22,92.31,3600.0
2006-06-12 14:00:00,92.3,92.3,92.12,92.13,2700.0,92.3,92.3,92.12,92.13,2700.0
2006-06-12 14:05:00,92.08,92.08,91.81,91.81,11600.0,92.08,92.08,91.81,91.81,11600.0
2006-06-12 14:10:00,91.81,92.04,91.78,92.03,15000.0,91.81,92.04,91.78,92.03,15000.0
2006-06-12 14:15:00,92.04,92.04,91.9,91.92,11600.0,92.04,92.04,91.9,91.92,11600.0
2006-06-12 14:20:00,91.93,91.94,91.87,91.94,4500.0,91.93,91.94,91.87,91.94,4500.0
2006-06-12 14:25:00,91.92,91.95,91.89,91.91,2800.0,91.92,91.95,91.89,91.91,2800.0
2006-06-12 14:30:00,91.91,91.91,91.82,91.86,6600.0,91.91,91.91,91.82,91.86,6600.0
2006-06-12 14:35:00,91.87,91.93,91.85,91.93,5200.0,91.87,91.93,91.85,91.93,5200.0
2006-06-12 14:40:00,91.92,91.94,91.75,91.83,8500.0,91.92,91.94,91.75,91.83,8500.0
2006-06-12 14:45:00,91.82,91.92,91.76,91.86,9800.0,91.82,91.92,91.76,91.86,9800.0
2006-06-12 14:50:00,91.89,91.89,91.81,91.85,5300.0,91.89,91.89,91.81,91.85,5300.0
2006-06-12 14:55:00,91.9,91.95,91.86,91.94,4400.0,91.9,91.95,91.86,91.94,4400.0
2006-06-12 15:00:00,91.95,91.95,91.87,91.87,5800.0,91.95,91.95,91.87,91.87,5800.0
2006-06-12 15:05:00,91.86,91.88,91.79,91.79,17200.0,91.86,91.88,91.79,91.79,17200.0
2006-06-12 15:10:00,91.78,91.86,91.77,91.81,5700.0,91.78,91.86,91.77,91.81,5700.0
2006-06-12 15:15:00,91.77,91.77,91.62,91.63,7600.0,91.77,91.77,91.62,91.63,7600.0
2006-06-12 15:20:00,91.62,91.63,91.5,91.5,9100.0,91.62,91.63,91.5,91.5,9100.0
2006-06-12 15:25:00,91.49,91.49,91.38,91.38,15800.0,91.49,91.49,91.38,91.38,15800.0
2006-06-12 15:30:00,91.38,91.38,91.21,91.23,17000.0,91.38,91.38,91.21,91.23,17000.0
2006-06-12 15:35:00,91.24,91.32,91.23,91.31,25500.0,91.24,91.32,91.23,91.31,25500.0
2006-06-12 15:40:00,91.31,91.31,91.23,91.25,14300.0,91.31,91.31,91.23,91.25,14300.0
2006-06-12 15:45:00,91.25,91.25,91.2,91.21,23900.0,91.25,91.25,91.2,91.21,23900.0
2006-06-12 15:50:00,91.21,91.29,91.18,91.21,27600.0,91.21,91.29,91.18,91.21,27600.0
2006-06-12 15:55:00,91.21,91.23,91.11,91.12,30200.0,91.21,91.23,91.11,91.12,30200.0
2006-06-13 09:30:00,91.12,91.25,91.12,91.25,10700.0,91.12,91.25,91.12,91.25,10700.0
2006-06-13 09:35:00,91.24,91.28,91.17,91.22,18600.0,91.24,91.28,91.17,91.22,18600.0
2006-06-13 09:40:00,91.22,91.58,91.22,91.58,22000.0,91.22,91.58,91.22,91.58,22000.0
2006-06-13 09:45:00,91.58,91.65,91.35,91.56,9300.0,91.58,91.65,91.35,91.56,9300.0
2006-06-13 09:50:00,91.6,91.76,91.59,91.61,21100.0,91.6,91.76,91.59,91.61,21100.0
2006-06-13 09:55:00,91.62,91.9,91.6,91.86,22300.0,91.62,91.9,91.6,91.86,22300.0
2006-06-13 10:00:00,91.86,91.9,91.75,91.88,11600.0,91.86,91.9,91.75,91.88,11600.0
2006-06-13 10:05:00,91.88,91.89,91.54,91.85,12800.0,91.88,91.89,91.54,91.85,12800.0
2006-06-13 10:10:00,91.85,92.23,91.72,91.72,17900.0,91.85,92.23,91.72,91.72,17900.0
2006-06-13 10:15:00,91.73,91.73,91.57,91.58,9800.0,91.73,91.73,91.57,91.58,9800.0
2006-06-13 10:20:00,91.65,91.65,91.32,91.4,7800.0,91.65,91.65,91.32,91.4,7800.0
2006-06-13 10:25:00,91.37,91.48,91.35,91.46,9300.0,91.37,91.48,91.35,91.46,9300.0
2006-06-13 10:30:00,91.46,91.46,91.26,91.35,9800.0,91.46,91.46,91.26,91.35,9800.0
2006-06-13 10:35:00,91.35,91.41,91.21,91.23,8700.0,91.35,91.41,91.21,91.23,8700.0
2006-06-13 10:40:00,91.21,91.33,91.04,91.05,15500.0,91.21,91.33,91.04,91.05,15500.0
2006-06-13 10:45:00,91.04,91.09,90.73,90.81,10000.0,91.04,91.09,90.73,90.81,10000.0
2006-06-13 10:50:00,90.76,90.87,90.73,90.86,7400.0,90.76,90.87,90.73,90.86,7400.0
2006-06-13 10:55:00,90.88,91.19,90.85,91.11,17500.0,90.88,91.19,90.85,91.11,17500.0
2006-06-13 11:00:00,91.04,91.13,90.89,91.06,13900.0,91.04,91.13,90.89,91.06,13900.0
2006-06-13 11:05:00,91.06,91.12,90.86,90.9,9400.0,91.06,91.12,90.86,90.9,9400.0
2006-06-13 11:10:00,90.9,91.2,90.85,91.08,15000.0,90.9,91.2,90.85,91.08,15000.0
2006-06-13 11:15:00,91.08,91.22,91.04,91.04,7800.0,91.08,91.22,91.04,91.04,7800.0
2006-06-13 11:20:00,91.05,91.18,91.02,91.18,6100.0,91.05,91.18,91.02,91.18,6100.0
2006-06-13 11:25:00,91.2,91.3,91.2,91.26,6700.0,91.2,91.3,91.2,91.26,6700.0
2006-06-13 11:30:00,91.27,91.42,91.27,91.4,7900.0,91.27,91.42,91.27,91.4,7900.0
2006-06-13 11:35:00,91.38,91.43,91.36,91.42,7900.0,91.38,91.43,91.36,91.42,7900.0
2006-06-13 11:40:00,91.45,91.45,91.36,91.37,8500.0,91.45,91.45,91.36,91.37,8500.0
2006-06-13 11:45:00,91.37,91.52,91.34,91.51,18800.0,91.37,91.52,91.34,91.51,18800.0
2006-06-13 11:50:00,91.5,91.5,91.33,91.38,6900.0,91.5,91.5,91.33,91.38,6900.0
2006-06-13 11:55:00,91.43,91.49,91.42,91.43,10200.0,91.43,91.49,91.42,91.43,10200.0
2006-06-13 12:00:00,91.41,91.48,91.31,91.31,8900.0,91.41,91.48,91.31,91.31,8900.0
2006-06-13 12:05:00,91.31,91.45,91.31,91.42,7300.0,91.31,91.45,91.31,91.42,7300.0
2006-06-13 12:10:00,91.47,91.48,91.39,91.41,6800.0,91.47,91.48,91.39,91.41,6800.0
2006-06-13 12:15:00,91.42,91.43,91.29,91.38,6100.0,91.42,91.43,91.29,91.38,6100.0
2006-06-13 12:20:00,91.44,91.48,91.35,91.35,4500.0,91.44,91.48,91.35,91.35,4500.0
2006-06-13 12:25:00,91.38,91.5,91.33,91.38,17200.0,91.38,91.5,91.33,91.38,17200.0
2006-06-13 12:30:00,91.37,91.43,91.37,91.41,12200.0,91.37,91.43,91.37,91.41,12200.0
2006-06-13 12:35:00,91.38,91.44,91.28,91.28,4100.0,91.38,91.44,91.28,91.28,4100.0
2006-06-13 12:40:00,91.28,91.34,91.24,91.34,5700.0,91.28,91.34,91.24,91.34,5700.0
2006-06-13 12:45:00,91.4,91.46,91.4,91.43,2500.0,91.4,91.46,91.4,91.43,2500.0
2006-06-13 12:50:00,91.44,91.49,91.39,91.49,8100.0,91.44,91.49,91.39,91.49,8100.0
2006-06-13 12:55:00,91.49,91.5,91.46,91.47,14600.0,91.49,91.5,91.46,91.47,14600.0
2006-06-13 13:00:00,91.44,91.44,91.18,91.19,5300.0,91.44,91.44,91.18,91.19,5300.0
2006-06-13 13:05:00,91.18,91.18,91.08,91.08,3800.0,91.18,91.18,91.08,91.08,3800.0
2006-06-13 13:10:00,91.09,91.19,91.0,91.19,8000.0,91.09,91.19,91.0,91.19,8000.0
2006-06-13 13:15:00,91.18,91.26,91.11,91.26,3700.0,91.18,91.26,91.11,91.26,3700.0
2006-06-13 13:20:00,91.27,91.27,91.12,91.13,6800.0,91.27,91.27,91.12,91.13,6800.0
2006-06-13 13:25:00,91.13,91.18,91.12,91.18,5500.0,91.13,91.18,91.12,91.18,5500.0
2006-06-13 13:30:00,91.18,91.31,91.13,91.25,4700.0,91.18,91.31,91.13,91.25,4700.0
2006-06-13 13:35:00,91.28,91.32,91.19,91.2,5300.0,91.28,91.32,91.19,91.2,5300.0
2006-06-13 13:40:00,91.17,91.27,91.17,91.27,4300.0,91.17,91.27,91.17,91.27,4300.0
2006-06-13 13:45:00,91.3,91.5,91.3,91.46,6300.0,91.3,91.5,91.3,91.46,6300.0
2006-06-13 13:50:00,91.46,91.48,91.32,91.32,8100.0,91.46,91.48,91.32,91.32,8100.0
2006-06-13 13:55:00,91.28,91.35,91.21,91.35,3400.0,91.28,91.35,91.21,91.35,3400.0
2006-06-13 14:00:00,91.38,91.41,91.32,91.32,5300.0,91.38,91.41,91.32,91.32,5300.0
2006-06-13 14:05:00,91.35,91.4,91.24,91.33,7900.0,91.35,91.4,91.24,91.33,7900.0
2006-06-13 14:10:00,91.34,91.36,91.33,91.35,8500.0,91.34,91.36,91.33,91.35,8500.0
2006-06-13 14:15:00,91.35,91.36,91.27,91.34,10100.0,91.35,91.36,91.27,91.34,10100.0
2006-06-13 14:20:00,91.33,91.39,91.33,91.35,11600.0,91.33,91.39,91.33,91.35,11600.0
2006-06-13 14:25:00,91.35,91.44,91.26,91.29,20600.0,91.35,91.44,91.26,91.29,20600.0
2006-06-13 14:30:00,91.29,91.29,91.14,91.14,8500.0,91.29,91.29,91.14,91.14,8500.0
2006-06-13 14:35:00,91.1,91.18,91.03,91.1,5000.0,91.1,91.18,91.03,91.1,5000.0
2006-06-13 14:40:00,91.1,91.25,91.05,91.25,8000.0,91.1,91.25,91.05,91.25,8000.0
2006-06-13 14:45:00,91.25,91.25,91.06,91.08,5300.0,91.25,91.25,91.06,91.08,5300.0
2006-06-13 14:50:00,91.08,91.11,91.04,91.11,13000.0,91.08,91.11,91.04,91.11,13000.0
2006-06-13 14:55:00,91.11,91.29,91.11,91.29,11700.0,91.11,91.29,91.11,91.29,11700.0
2006-06-13 15:00:00,91.29,91.29,90.99,91.06,16600.0,91.29,91.29,90.99,91.06,16600.0
2006-06-13 15:05:00,91.06,91.13,90.99,91.07,7800.0,91.06,91.13,90.99,91.07,7800.0
2006-06-13 15:10:00,91.05,91.22,91.05,91.07,10100.0,91.05,91.22,91.05,91.07,10100.0
2006-06-13 15:15:00,91.06,91.28,91.0,91.28,12200.0,91.06,91.28,91.0,91.28,12200.0
2006-06-13 15:20:00,91.28,91.28,91.25,91.26,14500.0,91.28,91.28,91.25,91.26,14500.0
2006-06-13 15:25:00,91.27,91.61,91.27,91.42,12800.0,91.27,91.61,91.27,91.42,12800.0
2006-06-13 15:30:00,91.41,91.7,91.36,91.66,15800.0,91.41,91.7,91.36,91.66,15800.0
2006-06-13 15:35:00,91.66,91.68,91.4,91.45,20800.0,91.66,91.68,91.4,91.45,20800.0
2006-06-13 15:40:00,91.46,91.67,91.46,91.49,9500.0,91.46,91.67,91.46,91.49,9500.0
2006-06-13 15:45:00,91.47,91.47,91.2,91.22,14000.0,91.47,91.47,91.2,91.22,14000.0
2006-06-13 15:50:00,91.22,91.29,91.03,91.1,21500.0,91.22,91.29,91.03,91.1,21500.0
2006-06-13 15:55:00,91.04,91.15,91.04,91.13,25600.0,91.04,91.15,91.04,91.13,25600.0
2006-06-14 09:30:00,91.0,91.0,90.6,90.9,7300.0,91.0,91.0,90.6,90.9,7300.0
2006-06-14 09:35:00,90.95,91.0,90.75,90.75,2700.0,90.95,91.0,90.75,90.75,2700.0
2006-06-14 09:40:00,90.7,90.85,90.55,90.75,5300.0,90.7,90.85,90.55,90.75,5300.0
2006-06-14 09:45:00,90.74,90.94,90.74,90.93,2200.0,90.74,90.94,90.74,90.93,2200.0
2006-06-14 09:50:00,90.9,91.26,90.89,91.26,16500.0,90.9,91.26,90.89,91.26,16500.0
2006-06-14 09:55:00,91.23,91.33,91.13,91.33,9000.0,91.23,91.33,91.13,91.33,9000.0
2006-06-14 10:00:00,91.33,91.51,91.26,91.51,14300.0,91.33,91.51,91.26,91.51,14300.0
2006-06-14 10:05:00,91.55,91.9,91.55,91.9,19800.0,91.55,91.9,91.55,91.9,19800.0
2006-06-14 10:10:00,91.9,92.2,91.86,92.16,24200.0,91.9,92.2,91.86,92.16,24200.0
2006-06-14 10:15:00,92.16,92.4,92.13,92.28,13000.0,92.16,92.4,92.13,92.28,13000.0
2006-06-14 10:20:00,92.28,92.31,92.17,92.27,17500.0,92.28,92.31,92.17,92.27,17500.0
2006-06-14 10:25:00,92.27,92.27,92.18,92.19,8100.0,92.27,92.27,92.18,92.19,8100.0
2006-06-14 10:30:00,92.18,92.2,92.01,92.17,16000.0,92.18,92.2,92.01,92.17,16000.0
2006-06-14 10:35:00,92.15,92.19,92.0,92.04,9700.0,92.15,92.19,92.0,92.04,9700.0
2006-06-14 10:40:00,92.07,92.11,91.99,92.07,12000.0,92.07,92.11,91.99,92.07,12000.0
2006-06-14 10:45:00,92.14,92.25,92.14,92.25,6900.0,92.14,92.25,92.14,92.25,6900.0
2006-06-14 10:50:00,92.24,92.24,92.2,92.22,8200.0,92.24,92.24,92.2,92.22,8200.0
2006-06-14 10:55:00,92.2,92.2,91.9,91.9,9900.0,92.2,92.2,91.9,91.9,9900.0
2006-06-14 11:00:00,91.93,92.02,91.92,91.94,10600.0,91.93,92.02,91.92,91.94,10600.0
2006-06-14 11:05:00,91.94,92.0,91.92,92.0,5500.0,91.94,92.0,91.92,92.0,5500.0
2006-06-14 11:10:00,92.04,92.2,92.04,92.06,14300.0,92.04,92.2,92.04,92.06,14300.0
2006-06-14 11:15:00,92.01,92.2,92.01,92.16,7000.0,92.01,92.2,92.01,92.16,7000.0
2006-06-14 11:20:00,92.1,92.18,92.08,92.18,4900.0,92.1,92.18,92.08,92.18,4900.0
2006-06-14 11:25:00,92.18,92.2,91.97,91.98,7400.0,92.18,92.2,91.97,91.98,7400.0
2006-06-14 11:30:00,92.03,92.05,91.99,92.05,10600.0,92.03,92.05,91.99,92.05,10600.0
2006-06-14 11:35:00,92.06,92.06,91.88,91.91,8500.0,92.06,92.06,91.88,91.91,8500.0
2006-06-14 11:40:00,91.95,92.06,91.95,91.99,4900.0,91.95,92.06,91.95,91.99,4900.0
2006-06-14 11:45:00,92.0,92.09,92.0,92.07,9700.0,92.0,92.09,92.0,92.07,9700.0
2006-06-14 11:50:00,92.07,92.07,91.9,91.9,7300.0,92.07,92.07,91.9,91.9,7300.0
2006-06-14 11:55:00,91.9,91.97,91.74,91.97,5100.0,91.9,91.97,91.74,91.97,5100.0
2006-06-14 12:00:00,91.97,91.99,91.89,91.95,11600.0,91.97,91.99,91.89,91.95,11600.0
2006-06-14 12:05:00,91.95,92.1,91.95,92.09,7700.0,91.95,92.1,91.95,92.09,7700.0
2006-06-14 12:10:00,92.1,92.15,92.1,92.13,10100.0,92.1,92.15,92.1,92.13,10100.0
2006-06-14 12:15:00,92.1,92.15,92.06,92.07,5800.0,92.1,92.15,92.06,92.07,5800.0
2006-06-14 12:20:00,92.08,92.19,92.06,92.06,6900.0,92.08,92.19,92.06,92.06,6900.0
2006-06-14 12:25:00,92.1,92.11,92.01,92.09,8500.0,92.1,92.11,92.01,92.09,8500.0
2006-06-14 12:30:00,92.09,92.1,92.07,92.08,5000.0,92.09,92.1,92.07,92.08,5000.0
2006-06-14 12:35:00,92.08,92.19,92.08,92.18,10800.0,92.08,92.19,92.08,92.18,10800.0
2006-06-14 12:40:00,92.18,92.18,92.09,92.11,4700.0,92.18,92.18,92.09,92.11,4700.0
2006-06-14 12:45:00,92.1,92.1,92.06,92.06,5400.0,92.1,92.1,92.06,92.06,5400.0
2006-06-14 12:50:00,92.06,92.18,92.06,92.17,4800.0,92.06,92.18,92.06,92.17,4800.0
2006-06-14 12:55:00,92.16,92.16,92.13,92.14,6600.0,92.16,92.16,92.13,92.14,6600.0
2006-06-14 13:00:00,92.13,92.13,92.07,92.1,2800.0,92.13,92.13,92.07,92.1,2800.0
2006-06-14 13:05:00,92.1,92.1,92.04,92.04,8600.0,92.1,92.1,92.04,92.04,8600.0
2006-06-14 13:10:00,92.0,92.0,91.92,91.94,8500.0,92.0,92.0,91.92,91.94,8500.0
2006-06-14 13:15:00,91.95,91.95,91.76,91.78,8300.0,91.95,91.95,91.76,91.78,8300.0
2006-06-14 13:20:00,91.71,91.87,91.71,91.8,9700.0,91.71,91.87,91.71,91.8,9700.0
2006-06-14 13:25:00,91.81,91.97,91.78,91.97,8700.0,91.81,91.97,91.78,91.97,8700.0
2006-06-14 13:30:00,92.0,92.01,91.88,91.89,5200.0,92.0,92.01,91.88,91.89,5200.0
2006-06-14 13:35:00,91.89,91.89,91.8,91.82,6100.0,91.89,91.89,91.8,91.82,6100.0
2006-06-14 13:40:00,91.86,92.03,91.85,91.99,8900.0,91.86,92.03,91.85,91.99,8900.0
2006-06-14 13:45:00,92.0,92.02,91.86,91.96,12300.0,92.0,92.02,91.86,91.96,12300.0
2006-06-14 13:50:00,91.92,91.95,91.85,91.86,7700.0,91.92,91.95,91.85,91.86,7700.0
2006-06-14 13:55:00,91.86,92.14,91.86,92.14,8900.0,91.86,92.14,91.86,92.14,8900.0
2006-06-14 14:00:00,92.15,92.25,92.06,92.24,16100.0,92.15,92.25,92.06,92.24,16100.0
2006-06-14 14:05:00,92.25,92.4,92.15,92.4,17100.0,92.25,92.4,92.15,92.4,17100.0
2006-06-14 14:10:00,92.39,92.39,92.15,92.23,10100.0,92.39,92.39,92.15,92.23,10100.0
2006-06-14 14:15:00,92.23,92.33,92.14,92.22,8600.0,92.23,92.33,92.14,92.22,8600.0
2006-06-14 14:20:00,92.22,92.3,92.12,92.14,10000.0,92.22,92.3,92.12,92.14,10000.0
2006-06-14 14:25:00,92.1,92.1,92.03,92.03,6500.0,92.1,92.1,92.03,92.03,6500.0
2006-06-14 14:30:00,92.08,92.16,91.97,91.97,6900.0,92.08,92.16,91.97,91.97,6900.0
2006-06-14 14:35:00,91.97,92.25,91.97,92.23,11800.0,91.97,92.25,91.97,92.23,11800.0
2006-06-14 14:40:00,92.2,92.2,92.02,92.08,7700.0,92.2,92.2,92.02,92.08,7700.0
2006-06-14 14:45:00,92.07,92.07,91.97,92.05,11300.0,92.07,92.07,91.97,92.05,11300.0
2006-06-14 14:50:00,92.05,92.24,92.05,92.1,13500.0,92.05,92.24,92.05,92.1,13500.0
2006-06-14 14:55:00,92.1,92.16,92.09,92.15,8700.0,92.1,92.16,92.09,92.15,8700.0
2006-06-14 15:00:00,92.15,92.26,92.08,92.13,12300.0,92.15,92.26,92.08,92.13,12300.0
2006-06-14 15:05:00,92.17,92.2,92.09,92.16,8200.0,92.17,92.2,92.09,92.16,8200.0
2006-06-14 15:10:00,92.09,92.1,91.97,92.07,12100.0,92.09,92.1,91.97,92.07,12100.0
2006-06-14 15:15:00,92.09,92.09,91.96,92.07,12400.0,92.09,92.09,91.96,92.07,12400.0
2006-06-14 15:20:00,92.1,92.16,92.08,92.13,9100.0,92.1,92.16,92.08,92.13,9100.0
2006-06-14 15:25:00,92.07,92.2,92.03,92.15,7500.0,92.07,92.2,92.03,92.15,7500.0
2006-06-14 15:30:00,92.15,92.29,92.15,92.26,13000.0,92.15,92.29,92.15,92.26,13000.0
2006-06-14 15:35:00,92.26,92.46,92.26,92.46,8500.0,92.26,92.46,92.26,92.46,8500.0
2006-06-14 15:40:00,92.47,92.47,92.29,92.32,18700.0,92.47,92.47,92.29,92.32,18700.0
2006-06-14 15:45:00,92.31,92.5,92.31,92.41,16600.0,92.31,92.5,92.31,92.41,16600.0
2006-06-14 15:50:00,92.41,92.47,92.36,92.37,16700.0,92.41,92.47,92.36,92.37,16700.0
2006-06-14 15:55:00,92.37,92.45,92.29,92.41,32200.0,92.37,92.45,92.29,92.41,32200.0
2006-06-15 09:30:00,92.42,92.93,92.39,92.75,16100.0,92.42,92.93,92.39,92.75,16100.0
2006-06-15 09:35:00,92.62,92.83,92.6,92.73,5200.0,92.62,92.83,92.6,92.73,5200.0
2006-06-15 09:40:00,92.78,92.79,92.5,92.64,9000.0,92.78,92.79,92.5,92.64,9000.0
2006-06-15 09:45:00,92.6,92.65,92.47,92.53,6400.0,92.6,92.65,92.47,92.53,6400.0
2006-06-15 09:50:00,92.51,92.7,92.45,92.7,13500.0,92.51,92.7,92.45,92.7,13500.0
2006-06-15 09:55:00,92.7,92.9,92.62,92.79,11400.0,92.7,92.9,92.62,92.79,11400.0
2006-06-15 10:00:00,92.76,92.84,92.73,92.77,14500.0,92.76,92.84,92.73,92.77,14500.0
2006-06-15 10:05:00,92.77,92.85,92.75,92.85,11700.0,92.77,92.85,92.75,92.85,11700.0
2006-06-15 10:10:00,92.82,92.83,92.76,92.77,4300.0,92.82,92.83,92.76,92.77,4300.0
2006-06-15 10:15:00,92.79,92.96,92.79,92.87,9500.0,92.79,92.96,92.79,92.87,9500.0
2006-06-15 10:20:00,92.85,92.85,92.65,92.73,6400.0,92.85,92.85,92.65,92.73,6400.0
2006-06-15 10:25:00,92.77,92.82,92.65,92.74,11900.0,92.77,92.82,92.65,92.74,11900.0
2006-06-15 10:30:00,92.75,92.8,92.57,92.6,22200.0,92.75,92.8,92.57,92.6,22200.0
2006-06-15 10:35:00,92.61,92.71,92.51,92.51,9900.0,92.61,92.71,92.51,92.51,9900.0
2006-06-15 10:40:00,92.52,92.81,92.52,92.79,11200.0,92.52,92.81,92.52,92.79,11200.0
2006-06-15 10:45:00,92.76,92.85,92.67,92.67,6500.0,92.76,92.85,92.67,92.67,6500.0
2006-06-15 10:50:00,92.68,92.75,92.63,92.65,18500.0,92.68,92.75,92.63,92.65,18500.0
2006-06-15 10:55:00,92.68,92.68,92.6,92.67,6000.0,92.68,92.68,92.6,92.67,6000.0
2006-06-15 11:00:00,92.7,92.75,92.68,92.74,9200.0,92.7,92.75,92.68,92.74,9200.0
2006-06-15 11:05:00,92.74,92.74,92.7,92.7,3900.0,92.74,92.74,92.7,92.7,3900.0
2006-06-15 11:10:00,92.69,92.71,92.65,92.65,13900.0,92.69,92.71,92.65,92.65,13900.0
2006-06-15 11:15:00,92.68,92.76,92.68,92.68,5200.0,92.68,92.76,92.68,92.68,5200.0
2006-06-15 11:20:00,92.69,92.75,92.69,92.7,7100.0,92.69,92.75,92.69,92.7,7100.0
2006-06-15 11:25:00,92.68,92.75,92.68,92.73,4500.0,92.68,92.75,92.68,92.73,4500.0
2006-06-15 11:30:00,92.74,92.74,92.7,92.7,8100.0,92.74,92.74,92.7,92.7,8100.0
2006-06-15 11:35:00,92.71,92.71,92.54,92.58,5600.0,92.71,92.71,92.54,92.58,5600.0
2006-06-15 11:40:00,92.56,92.59,92.46,92.47,5800.0,92.56,92.59,92.46,92.47,5800.0
2006-06-15 11:45:00,92.48,92.52,92.44,92.52,4000.0,92.48,92.52,92.44,92.52,4000.0
2006-06-15 11:50:00,92.52,92.72,92.52,92.71,6500.0,92.52,92.72,92.52,92.71,6500.0
2006-06-15 11:55:00,92.71,92.73,92.71,92.73,6200.0,92.71,92.73,92.71,92.73,6200.0
2006-06-15 12:00:00,92.72,92.72,92.62,92.7,6900.0,92.72,92.72,92.62,92.7,6900.0
2006-06-15 12:05:00,92.73,92.77,92.73,92.77,6300.0,92.73,92.77,92.73,92.77,6300.0
2006-06-15 12:10:00,92.77,92.77,92.61,92.72,7500.0,92.77,92.77,92.61,92.72,7500.0
2006-06-15 12:15:00,92.72,92.74,92.63,92.63,5500.0,92.72,92.74,92.63,92.63,5500.0
2006-06-15 12:20:00,92.64,92.69,92.64,92.69,4100.0,92.64,92.69,92.64,92.69,4100.0
2006-06-15 12:25:00,92.71,92.82,92.71,92.78,13200.0,92.71,92.82,92.71,92.78,13200.0
2006-06-15 12:30:00,92.82,92.98,92.81,92.98,4300.0,92.82,92.98,92.81,92.98,4300.0
2006-06-15 12:35:00,92.98,93.19,92.98,93.18,27100.0,92.98,93.19,92.98,93.18,27100.0
2006-06-15 12:40:00,93.17,93.17,93.0,93.03,4900.0,93.17,93.17,93.0,93.03,4900.0
2006-06-15 12:45:00,93.03,93.1,93.03,93.1,3600.0,93.03,93.1,93.03,93.1,3600.0
2006-06-15 12:50:00,93.1,93.1,93.07,93.08,8700.0,93.1,93.1,93.07,93.08,8700.0
2006-06-15 12:55:00,93.09,93.1,93.08,93.08,8400.0,93.09,93.1,93.08,93.08,8400.0
2006-06-15 13:00:00,93.08,93.08,93.02,93.02,1500.0,93.08,93.08,93.02,93.02,1500.0
2006-06-15 13:05:00,93.01,93.06,92.98,93.04,6000.0,93.01,93.06,92.98,93.04,6000.0
2006-06-15 13:10:00,93.04,93.04,92.99,93.01,1600.0,93.04,93.04,92.99,93.01,1600.0
2006-06-15 13:15:00,92.99,93.01,92.97,92.98,1600.0,92.99,93.01,92.97,92.98,1600.0
2006-06-15 13:20:00,93.0,93.03,92.99,92.99,26200.0,93.0,93.03,92.99,92.99,26200.0
2006-06-15 13:25:00,93.0,93.0,92.9,92.91,1800.0,93.0,93.0,92.9,92.91,1800.0
2006-06-15 13:30:00,92.89,92.9,92.85,92.85,1600.0,92.89,92.9,92.85,92.85,1600.0
2006-06-15 13:35:00,92.82,92.82,92.76,92.76,3000.0,92.82,92.82,92.76,92.76,3000.0
2006-06-15 13:40:00,92.75,92.79,92.75,92.79,13200.0,92.75,92.79,92.75,92.79,13200.0
2006-06-15 13:45:00,92.78,92.82,92.64,92.71,17300.0,92.78,92.82,92.64,92.71,17300.0
2006-06-15 13:50:00,92.71,92.82,92.71,92.82,7100.0,92.71,92.82,92.71,92.82,7100.0
2006-06-15 13:55:00,92.85,93.02,92.85,93.02,5200.0,92.85,93.02,92.85,93.02,5200.0
2006-06-15 14:00:00,93.05,93.06,92.98,93.05,14100.0,93.05,93.06,92.98,93.05,14100.0
2006-06-15 14:05:00,93.05,93.05,92.93,92.93,9400.0,93.05,93.05,92.93,92.93,9400.0
2006-06-15 14:10:00,92.96,92.97,92.91,92.96,5800.0,92.96,92.97,92.91,92.96,5800.0
2006-06-15 14:15:00,92.95,93.0,92.86,93.0,10400.0,92.95,93.0,92.86,93.0,10400.0
2006-06-15 14:20:00,93.0,93.0,92.97,92.99,14000.0,93.0,93.0,92.97,92.99,14000.0
2006-06-15 14:25:00,92.98,92.99,92.85,92.9,16200.0,92.98,92.99,92.85,92.9,16200.0
2006-06-15 14:30:00,92.91,92.98,92.9,92.92,5700.0,92.91,92.98,92.9,92.92,5700.0
2006-06-15 14:35:00,92.92,93.0,92.84,92.97,10600.0,92.92,93.0,92.84,92.97,10600.0
2006-06-15 14:40:00,92.98,93.12,92.85,93.08,15800.0,92.98,93.12,92.85,93.08,15800.0
2006-06-15 14:45:00,93.12,93.16,93.06,93.16,18500.0,93.12,93.16,93.06,93.16,18500.0
2006-06-15 14:50:00,93.16,93.34,93.16,93.31,7000.0,93.16,93.34,93.16,93.31,7000.0
2006-06-15 14:55:00,93.32,93.32,93.16,93.2,11700.0,93.32,93.32,93.16,93.2,11700.0
2006-06-15 15:00:00,93.23,93.23,93.14,93.16,17700.0,93.23,93.23,93.14,93.16,17700.0
2006-06-15 15:05:00,93.18,93.26,93.16,93.16,8000.0,93.18,93.26,93.16,93.16,8000.0
2006-06-15 15:10:00,93.2,93.22,93.13,93.22,3600.0,93.2,93.22,93.13,93.22,3600.0
2006-06-15 15:15:00,93.26,93.3,93.15,93.15,32900.0,93.26,93.3,93.15,93.15,32900.0
2006-06-15 15:20:00,93.14,93.21,93.12,93.19,10200.0,93.14,93.21,93.12,93.19,10200.0
2006-06-15 15:25:00,93.21,93.24,93.16,93.17,17300.0,93.21,93.24,93.16,93.17,17300.0
2006-06-15 15:30:00,93.15,93.2,93.07,93.2,17500.0,93.15,93.2,93.07,93.2,17500.0
2006-06-15 15:35:00,93.19,93.3,93.18,93.3,11900.0,93.19,93.3,93.18,93.3,11900.0
2006-06-15 15:40:00,93.2,93.25,93.13,93.2,52000.0,93.2,93.25,93.13,93.2,52000.0
2006-06-15 15:45:00,93.15,93.15,93.11,93.15,32600.0,93.15,93.15,93.11,93.15,32600.0
2006-06-15 15:50:00,93.15,93.15,93.01,93.01,27600.0,93.15,93.15,93.01,93.01,27600.0
2006-06-15 15:55:00,93.06,93.08,92.98,93.0,72500.0,93.06,93.08,92.98,93.0,72500.0
2006-06-16 09:30:00,93.0,93.0,92.45,92.45,133200.0,93.0,93.0,92.45,92.45,133200.0
2006-06-16 09:35:00,92.46,93.0,92.41,93.0,16500.0,92.46,93.0,92.41,93.0,16500.0
2006-06-16 09:40:00,93.0,93.2,92.82,93.0,30200.0,93.0,93.2,92.82,93.0,30200.0
2006-06-16 09:45:00,93.0,93.18,93.0,93.1,24600.0,93.0,93.18,93.0,93.1,24600.0
2006-06-16 09:50:00,93.1,93.3,93.0,93.04,47900.0,93.1,93.3,93.0,93.04,47900.0
2006-06-16 09:55:00,93.02,93.07,92.98,92.99,14300.0,93.02,93.07,92.98,92.99,14300.0
2006-06-16 10:00:00,93.0,93.03,92.91,93.01,11200.0,93.0,93.03,92.91,93.01,11200.0
2006-06-16 10:05:00,93.03,93.07,92.93,92.98,13700.0,93.03,93.07,92.93,92.98,13700.0
2006-06-16 10:10:00,93.05,93.08,92.92,93.05,12600.0,93.05,93.08,92.92,93.05,12600.0
2006-06-16 10:15:00,93.05,93.08,92.98,92.98,17800.0,93.05,93.08,92.98,92.98,17800.0
2006-06-16 10:20:00,92.99,93.0,92.95,92.95,4400.0,92.99,93.0,92.95,92.95,4400.0
2006-06-16 10:25:00,92.97,93.0,92.9,92.93,11200.0,92.97,93.0,92.9,92.93,11200.0
2006-06-16 10:30:00,92.9,92.97,92.82,92.89,16400.0,92.9,92.97,92.82,92.89,16400.0
2006-06-16 10:35:00,92.85,92.92,92.85,92.87,9600.0,92.85,92.92,92.85,92.87,9600.0
2006-06-16 10:40:00,92.88,92.93,92.83,92.91,7300.0,92.88,92.93,92.83,92.91,7300.0
2006-06-16 10:45:00,92.88,92.88,92.74,92.74,6600.0,92.88,92.88,92.74,92.74,6600.0
2006-06-16 10:50:00,92.75,92.94,92.72,92.89,32800.0,92.75,92.94,92.72,92.89,32800.0
2006-06-16 10:55:00,92.89,92.92,92.8,92.88,8700.0,92.89,92.92,92.8,92.88,8700.0
2006-06-16 11:00:00,92.88,92.91,92.86,92.86,7000.0,92.88,92.91,92.86,92.86,7000.0
2006-06-16 11:05:00,92.88,92.92,92.87,92.89,24400.0,92.88,92.92,92.87,92.89,24400.0
2006-06-16 11:10:00,92.9,92.9,92.78,92.78,4300.0,92.9,92.9,92.78,92.78,4300.0
2006-06-16 11:15:00,92.77,92.77,92.65,92.68,7200.0,92.77,92.77,92.65,92.68,7200.0
2006-06-16 11:20:00,92.67,92.68,92.54,92.55,23400.0,92.67,92.68,92.54,92.55,23400.0
2006-06-16 11:25:00,92.56,92.56,92.41,92.43,16000.0,92.56,92.56,92.41,92.43,16000.0
2006-06-16 11:30:00,92.41,92.45,92.38,92.38,25300.0,92.41,92.45,92.38,92.38,25300.0
2006-06-16 11:35:00,92.36,92.48,92.36,92.48,13300.0,92.36,92.48,92.36,92.48,13300.0
2006-06-16 11:40:00,92.47,92.47,92.31,92.39,3800.0,92.47,92.47,92.31,92.39,3800.0
2006-06-16 11:45:00,92.37,92.42,92.33,92.36,6000.0,92.37,92.42,92.33,92.36,6000.0
2006-06-16 11:50:00,92.36,92.46,92.34,92.45,9500.0,92.36,92.46,92.34,92.45,9500.0
2006-06-16 11:55:00,92.44,92.51,92.42,92.48,5200.0,92.44,92.51,92.42,92.48,5200.0
2006-06-16 12:00:00,92.5,92.67,92.5,92.67,21700.0,92.5,92.67,92.5,92.67,21700.0
2006-06-16 12:05:00,92.68,92.68,92.58,92.63,7600.0,92.68,92.68,92.58,92.63,7600.0
2006-06-16 12:10:00,92.63,92.64,92.5,92.51,3300.0,92.63,92.64,92.5,92.51,3300.0
2006-06-16 12:15:00,92.49,92.49,92.43,92.44,3600.0,92.49,92.49,92.43,92.44,3600.0
2006-06-16 12:20:00,92.44,92.45,92.37,92.45,15500.0,92.44,92.45,92.37,92.45,15500.0
2006-06-16 12:25:00,92.45,92.45,92.4,92.43,8100.0,92.45,92.45,92.4,92.43,8100.0
2006-06-16 12:30:00,92.44,92.44,92.38,92.43,9400.0,92.44,92.44,92.38,92.43,9400.0
2006-06-16 12:35:00,92.42,92.45,92.38,92.41,12600.0,92.42,92.45,92.38,92.41,12600.0
2006-06-16 12:40:00,92.4,92.45,92.37,92.45,11400.0,92.4,92.45,92.37,92.45,11400.0
2006-06-16 12:45:00,92.45,92.45,92.38,92.38,15000.0,92.45,92.45,92.38,92.38,15000.0
2006-06-16 12:50:00,92.35,92.45,92.35,92.45,3600.0,92.35,92.45,92.35,92.45,3600.0
2006-06-16 12:55:00,92.44,92.45,92.39,92.43,9400.0,92.44,92.45,92.39,92.43,9400.0
2006-06-16 13:00:00,92.43,92.43,92.4,92.41,1900.0,92.43,92.43,92.4,92.41,1900.0
2006-06-16 13:05:00,92.41,92.42,92.39,92.42,7100.0,92.41,92.42,92.39,92.42,7100.0
2006-06-16 13:10:00,92.39,92.39,92.38,92.39,2400.0,92.39,92.39,92.38,92.39,2400.0
2006-06-16 13:15:00,92.4,92.42,92.38,92.4,22500.0,92.4,92.42,92.38,92.4,22500.0
2006-06-16 13:20:00,92.41,92.44,92.37,92.44,12400.0,92.41,92.44,92.37,92.44,12400.0
2006-06-16 13:25:00,92.44,92.55,92.44,92.53,9600.0,92.44,92.55,92.44,92.53,9600.0
2006-06-16 13:30:00,92.49,92.49,92.42,92.42,2700.0,92.49,92.49,92.42,92.42,2700.0
2006-06-16 13:35:00,92.45,92.45,92.37,92.43,13200.0,92.45,92.45,92.37,92.43,13200.0
2006-06-16 13:40:00,92.4,92.48,92.38,92.41,7200.0,92.4,92.48,92.38,92.41,7200.0
2006-06-16 13:45:00,92.41,92.42,92.4,92.41,2700.0,92.41,92.42,92.4,92.41,2700.0
2006-06-16 13:50:00,92.42,92.47,92.39,92.4,17600.0,92.42,92.47,92.39,92.4,17600.0
2006-06-16 13:55:00,92.41,92.49,92.41,92.45,7000.0,92.41,92.49,92.41,92.45,7000.0
2006-06-16 14:00:00,92.47,92.5,92.45,92.49,25800.0,92.47,92.5,92.45,92.49,25800.0
2006-06-16 14:05:00,92.49,92.54,92.48,92.54,12000.0,92.49,92.54,92.48,92.54,12000.0
2006-06-16 14:10:00,92.54,92.59,92.54,92.56,4400.0,92.54,92.59,92.54,92.56,4400.0
2006-06-16 14:15:00,92.55,92.71,92.55,92.59,10100.0,92.55,92.71,92.55,92.59,10100.0
2006-06-16 14:20:00,92.6,92.62,92.52,92.53,3100.0,92.6,92.62,92.52,92.53,3100.0
2006-06-16 14:25:00,92.53,92.53,92.41,92.46,3500.0,92.53,92.53,92.41,92.46,3500.0
2006-06-16 14:30:00,92.46,92.48,92.46,92.48,3400.0,92.46,92.48,92.46,92.48,3400.0
2006-06-16 14:35:00,92.44,92.45,92.39,92.42,6900.0,92.44,92.45,92.39,92.42,6900.0
2006-06-16 14:40:00,92.41,92.43,92.37,92.41,6700.0,92.41,92.43,92.37,92.41,6700.0
2006-06-16 14:45:00,92.41,92.47,92.41,92.47,24400.0,92.41,92.47,92.41,92.47,24400.0
2006-06-16 14:50:00,92.46,92.56,92.45,92.47,10200.0,92.46,92.56,92.45,92.47,10200.0
2006-06-16 14:55:00,92.5,92.5,92.46,92.48,23700.0,92.5,92.5,92.46,92.48,23700.0
2006-06-16 15:00:00,92.51,92.73,92.51,92.72,32700.0,92.51,92.73,92.51,92.72,32700.0
2006-06-16 15:05:00,92.7,92.71,92.5,92.54,17400.0,92.7,92.71,92.5,92.54,17400.0
2006-06-16 15:10:00,92.51,92.55,92.5,92.53,27100.0,92.51,92.55,92.5,92.53,27100.0
2006-06-16 15:15:00,92.54,92.59,92.5,92.59,8800.0,92.54,92.59,92.5,92.59,8800.0
2006-06-16 15:20:00,92.6,92.67,92.57,92.65,28300.0,92.6,92.67,92.57,92.65,28300.0
2006-06-16 15:25:00,92.65,92.68,92.62,92.68,11000.0,92.65,92.68,92.62,92.68,11000.0
2006-06-16 15:30:00,92.7,92.7,92.63,92.65,16200.0,92.7,92.7,92.63,92.65,16200.0
2006-06-16 15:35:00,92.65,92.65,92.57,92.63,7800.0,92.65,92.65,92.57,92.63,7800.0
2006-06-16 15:40:00,92.63,92.65,92.6,92.62,5300.0,92.63,92.65,92.6,92.62,5300.0
2006-06-16 15:45:00,92.62,92.62,92.57,92.59,4100.0,92.62,92.62,92.57,92.59,4100.0
2006-06-16 15:50:00,92.6,92.66,92.5,92.53,43100.0,92.6,92.66,92.5,92.53,43100.0
2006-06-16 15:55:00,92.54,92.59,92.54,92.55,72200.0,92.54,92.59,92.54,92.55,72200.0
2006-06-19 09:30:00,93.09,93.33,93.01,93.2,12700.0,93.09,93.33,93.01,93.2,12700.0
2006-06-19 09:35:00,93.2,93.21,93.08,93.08,5100.0,93.2,93.21,93.08,93.08,5100.0
2006-06-19 09:40:00,93.08,93.19,93.0,93.11,12200.0,93.08,93.19,93.0,93.11,12200.0
2006-06-19 09:45:00,93.11,93.11,92.76,93.01,5200.0,93.11,93.11,92.76,93.01,5200.0
2006-06-19 09:50:00,93.01,93.07,92.99,93.07,4100.0,93.01,93.07,92.99,93.07,4100.0
2006-06-19 09:55:00,93.05,93.05,92.77,92.83,3000.0,93.05,93.05,92.77,92.83,3000.0
2006-06-19 10:00:00,92.85,92.91,92.75,92.89,3900.0,92.85,92.91,92.75,92.89,3900.0
2006-06-19 10:05:00,92.86,92.88,92.82,92.86,4200.0,92.86,92.88,92.82,92.86,4200.0
2006-06-19 10:10:00,92.82,92.82,92.67,92.72,4000.0,92.82,92.82,92.67,92.72,4000.0
2006-06-19 10:15:00,92.71,92.71,92.55,92.55,1400.0,92.71,92.71,92.55,92.55,1400.0
2006-06-19 10:20:00,92.57,92.57,92.4,92.48,3200.0,92.57,92.57,92.4,92.48,3200.0
2006-06-19 10:25:00,92.44,92.44,92.35,92.38,4200.0,92.44,92.44,92.35,92.38,4200.0
2006-06-19 10:30:00,92.38,92.46,92.37,92.42,8900.0,92.38,92.46,92.37,92.42,8900.0
2006-06-19 10:35:00,92.42,92.47,92.33,92.47,11800.0,92.42,92.47,92.33,92.47,11800.0
2006-06-19 10:40:00,92.49,92.57,92.48,92.54,3800.0,92.49,92.57,92.48,92.54,3800.0
2006-06-19 10:45:00,92.55,92.61,92.55,92.6,6300.0,92.55,92.61,92.55,92.6,6300.0
2006-06-19 10:50:00,92.62,92.72,92.61,92.71,5800.0,92.62,92.72,92.61,92.71,5800.0
2006-06-19 10:55:00,92.71,92.71,92.66,92.67,8100.0,92.71,92.71,92.66,92.67,8100.0
2006-06-19 11:00:00,92.68,92.75,92.63,92.63,11300.0,92.68,92.75,92.63,92.63,11300.0
2006-06-19 11:05:00,92.64,92.7,92.55,92.7,8500.0,92.64,92.7,92.55,92.7,8500.0
2006-06-19 11:10:00,92.72,92.83,92.72,92.81,11000.0,92.72,92.83,92.72,92.81,11000.0
2006-06-19 11:15:00,92.82,92.9,92.81,92.9,9100.0,92.82,92.9,92.81,92.9,9100.0
2006-06-19 11:20:00,92.89,92.94,92.82,92.82,6600.0,92.89,92.94,92.82,92.82,6600.0
2006-06-19 11:25:00,92.9,92.9,92.81,92.81,500.0,92.9,92.9,92.81,92.81,500.0
2006-06-19 11:30:00,92.74,92.92,92.74,92.82,2600.0,92.74,92.92,92.74,92.82,2600.0
2006-06-19 11:35:00,92.78,92.78,92.74,92.74,1700.0,92.78,92.78,92.74,92.74,1700.0
2006-06-19 11:40:00,92.75,92.92,92.7,92.79,6200.0,92.75,92.92,92.7,92.79,6200.0
2006-06-19 11:45:00,92.76,92.85,92.74,92.85,5400.0,92.76,92.85,92.74,92.85,5400.0
2006-06-19 11:50:00,92.85,92.87,92.75,92.75,1800.0,92.85,92.87,92.75,92.75,1800.0
2006-06-19 11:55:00,92.7,92.73,92.68,92.73,1600.0,92.7,92.73,92.68,92.73,1600.0
2006-06-19 12:00:00,92.73,92.76,92.73,92.76,3200.0,92.73,92.76,92.73,92.76,3200.0
2006-06-19 12:05:00,92.76,92.76,92.66,92.7,9100.0,92.76,92.76,92.66,92.7,9100.0
2006-06-19 12:10:00,92.7,92.76,92.63,92.76,15400.0,92.7,92.76,92.63,92.76,15400.0
2006-06-19 12:15:00,92.76,92.83,92.75,92.81,10300.0,92.76,92.83,92.75,92.81,10300.0
2006-06-19 12:20:00,92.81,92.82,92.8,92.8,6400.0,92.81,92.82,92.8,92.8,6400.0
2006-06-19 12:25:00,92.81,92.81,92.73,92.73,8000.0,92.81,92.81,92.73,92.73,8000.0
2006-06-19 12:30:00,92.72,92.73,92.71,92.71,600.0,92.72,92.73,92.71,92.71,600.0
2006-06-19 12:35:00,92.7,92.71,92.62,92.7,7100.0,92.7,92.71,92.62,92.7,7100.0
2006-06-19 12:40:00,92.72,92.72,92.72,92.72,200.0,92.72,92.72,92.72,92.72,200.0
2006-06-19 12:45:00,92.7,92.71,92.7,92.7,700.0,92.7,92.71,92.7,92.7,700.0
2006-06-19 12:50:00,92.69,92.78,92.69,92.77,13900.0,92.69,92.78,92.69,92.77,13900.0
2006-06-19 12:55:00,92.77,92.78,92.74,92.75,2800.0,92.77,92.78,92.74,92.75,2800.0
2006-06-19 13:00:00,92.75,92.75,92.71,92.71,3200.0,92.75,92.75,92.71,92.71,3200.0
2006-06-19 13:05:00,92.7,92.71,92.63,92.63,14000.0,92.7,92.71,92.63,92.63,14000.0
2006-06-19 13:10:00,92.61,92.61,92.51,92.58,11000.0,92.61,92.61,92.51,92.58,11000.0
2006-06-19 13:15:00,92.53,92.54,92.51,92.51,1100.0,92.53,92.54,92.51,92.51,1100.0
2006-06-19 13:20:00,92.51,92.52,92.43,92.43,2600.0,92.51,92.52,92.43,92.43,2600.0
2006-06-19 13:25:00,92.43,92.43,92.36,92.38,1600.0,92.43,92.43,92.36,92.38,1600.0
2006-06-19 13:30:00,92.36,92.36,92.33,92.34,1500.0,92.36,92.36,92.33,92.34,1500.0
2006-06-19 13:35:00,92.3,92.33,92.27,92.28,4300.0,92.3,92.33,92.27,92.28,4300.0
2006-06-19 13:40:00,92.26,92.29,92.11,92.29,14200.0,92.26,92.29,92.11,92.29,14200.0
2006-06-19 13:45:00,92.29,92.38,92.27,92.38,2000.0,92.29,92.38,92.27,92.38,2000.0
2006-06-19 13:50:00,92.37,92.47,92.33,92.37,26700.0,92.37,92.47,92.33,92.37,26700.0
2006-06-19 13:55:00,92.37,92.45,92.36,92.42,4600.0,92.37,92.45,92.36,92.42,4600.0
2006-06-19 14:00:00,92.43,92.43,92.31,92.35,4100.0,92.43,92.43,92.31,92.35,4100.0
2006-06-19 14:05:00,92.37,92.45,92.36,92.38,6700.0,92.37,92.45,92.36,92.38,6700.0
2006-06-19 14:10:00,92.39,92.5,92.39,92.47,3700.0,92.39,92.5,92.39,92.47,3700.0
2006-06-19 14:15:00,92.44,92.46,92.37,92.44,1100.0,92.44,92.46,92.37,92.44,1100.0
2006-06-19 14:20:00,92.44,92.46,92.37,92.37,13600.0,92.44,92.46,92.37,92.37,13600.0
2006-06-19 14:25:00,92.38,92.42,92.36,92.42,5900.0,92.38,92.42,92.36,92.42,5900.0
2006-06-19 14:30:00,92.42,92.43,92.37,92.4,3300.0,92.42,92.43,92.37,92.4,3300.0
2006-06-19 14:35:00,92.41,92.45,92.35,92.44,6700.0,92.41,92.45,92.35,92.44,6700.0
2006-06-19 14:40:00,92.45,92.48,92.38,92.38,6700.0,92.45,92.48,92.38,92.38,6700.0
2006-06-19 14:45:00,92.39,92.46,92.38,92.4,8000.0,92.39,92.46,92.38,92.4,8000.0
2006-06-19 14:50:00,92.38,92.51,92.38,92.51,3800.0,92.38,92.51,92.38,92.51,3800.0
2006-06-19 14:55:00,92.51,92.51,92.39,92.4,15900.0,92.51,92.51,92.39,92.4,15900.0
2006-06-19 15:00:00,92.4,92.44,92.38,92.44,8500.0,92.4,92.44,92.38,92.44,8500.0
2006-06-19 15:05:00,92.44,92.53,92.44,92.47,4300.0,92.44,92.53,92.44,92.47,4300.0
2006-06-19 15:10:00,92.46,92.51,92.43,92.44,5300.0,92.46,92.51,92.43,92.44,5300.0
2006-06-19 15:15:00,92.44,92.57,92.44,92.56,7700.0,92.44,92.57,92.44,92.56,7700.0
2006-06-19 15:20:00,92.57,92.6,92.34,92.38,12000.0,92.57,92.6,92.34,92.38,12000.0
2006-06-19 15:25:00,92.4,92.59,92.4,92.57,14900.0,92.4,92.59,92.4,92.57,14900.0
2006-06-19 15:30:00,92.51,92.58,92.51,92.56,2100.0,92.51,92.58,92.51,92.56,2100.0
2006-06-19 15:35:00,92.54,92.6,92.48,92.53,5400.0,92.54,92.6,92.48,92.53,5400.0
2006-06-19 15:40:00,92.52,92.52,92.25,92.27,5300.0,92.52,92.52,92.25,92.27,5300.0
2006-06-19 15:45:00,92.25,92.27,92.2,92.27,13300.0,92.25,92.27,92.2,92.27,13300.0
2006-06-19 15:50:00,92.27,92.35,92.24,92.3,9500.0,92.27,92.35,92.24,92.3,9500.0
2006-06-19 15:55:00,92.32,92.34,92.26,92.26,14300.0,92.32,92.34,92.26,92.26,14300.0
2006-06-20 09:30:00,92.46,92.46,92.25,92.26,2400.0,92.46,92.46,92.25,92.26,2400.0
2006-06-20 09:35:00,92.26,92.27,92.09,92.25,1100.0,92.26,92.27,92.09,92.25,1100.0
2006-06-20 09:40:00,92.37,92.5,92.37,92.47,4500.0,92.37,92.5,92.37,92.47,4500.0
2006-06-20 09:45:00,92.46,92.47,92.3,92.36,9100.0,92.46,92.47,92.3,92.36,9100.0
2006-06-20 09:50:00,92.36,92.57,92.34,92.56,10800.0,92.36,92.57,92.34,92.56,10800.0
2006-06-20 09:55:00,92.56,92.56,92.34,92.4,10800.0,92.56,92.56,92.34,92.4,10800.0
2006-06-20 10:00:00,92.39,92.55,92.39,92.55,3600.0,92.39,92.55,92.39,92.55,3600.0
2006-06-20 10:05:00,92.59,92.93,92.59,92.88,15900.0,92.59,92.93,92.59,92.88,15900.0
2006-06-20 10:10:00,92.84,92.91,92.73,92.86,7700.0,92.84,92.91,92.73,92.86,7700.0
2006-06-20 10:15:00,92.92,93.25,92.92,93.2,14600.0,92.92,93.25,92.92,93.2,14600.0
2006-06-20 10:20:00,93.2,93.28,93.08,93.18,7800.0,93.2,93.28,93.08,93.18,7800.0
2006-06-20 10:25:00,93.18,93.25,93.18,93.25,9400.0,93.18,93.25,93.18,93.25,9400.0
2006-06-20 10:30:00,93.26,93.5,93.26,93.33,12600.0,93.26,93.5,93.26,93.33,12600.0
2006-06-20 10:35:00,93.33,93.38,93.22,93.22,9200.0,93.33,93.38,93.22,93.22,9200.0
2006-06-20 10:40:00,93.22,93.23,92.97,92.99,5200.0,93.22,93.23,92.97,92.99,5200.0
2006-06-20 10:45:00,93.0,93.05,92.91,93.02,10100.0,93.0,93.05,92.91,93.02,10100.0
2006-06-20 10:50:00,93.02,93.16,93.02,93.16,6600.0,93.02,93.16,93.02,93.16,6600.0
2006-06-20 10:55:00,93.14,93.14,92.97,92.98,6900.0,93.14,93.14,92.97,92.98,6900.0
2006-06-20 11:00:00,92.99,93.17,92.99,93.16,16200.0,92.99,93.17,92.99,93.16,16200.0
2006-06-20 11:05:00,93.19,93.27,93.15,93.26,10300.0,93.19,93.27,93.15,93.26,10300.0
2006-06-20 11:10:00,93.25,93.26,93.07,93.12,14300.0,93.25,93.26,93.07,93.12,14300.0
2006-06-20 11:15:00,93.15,93.21,93.15,93.21,1500.0,93.15,93.21,93.15,93.21,1500.0
2006-06-20 11:20:00,93.25,93.49,93.25,93.42,15400.0,93.25,93.49,93.25,93.42,15400.0
2006-06-20 11:25:00,93.42,93.52,93.42,93.52,7100.0,93.42,93.52,93.42,93.52,7100.0
2006-06-20 11:30:00,93.52,93.52,93.42,93.42,3700.0,93.52,93.52,93.42,93.42,3700.0
2006-06-20 11:35:00,93.44,93.52,93.43,93.47,7400.0,93.44,93.52,93.43,93.47,7400.0
2006-06-20 11:40:00,93.47,93.59,93.42,93.5,7400.0,93.47,93.59,93.42,93.5,7400.0
2006-06-20 11:45:00,93.5,93.63,93.5,93.59,6200.0,93.5,93.63,93.5,93.59,6200.0
2006-06-20 11:50:00,93.57,93.61,93.5,93.58,3700.0,93.57,93.61,93.5,93.58,3700.0
2006-06-20 11:55:00,93.58,93.73,93.58,93.69,9600.0,93.58,93.73,93.58,93.69,9600.0
2006-06-20 12:00:00,93.74,93.74,93.65,93.65,4000.0,93.74,93.74,93.65,93.65,4000.0
2006-06-20 12:05:00,93.71,93.71,93.64,93.64,3100.0,93.71,93.71,93.64,93.64,3100.0
2006-06-20 12:10:00,93.59,93.6,93.57,93.6,9700.0,93.59,93.6,93.57,93.6,9700.0
2006-06-20 12:15:00,93.57,93.57,93.5,93.54,5300.0,93.57,93.57,93.5,93.54,5300.0
2006-06-20 12:20:00,93.53,93.79,93.53,93.79,6800.0,93.53,93.79,93.53,93.79,6800.0
2006-06-20 12:25:00,93.79,93.84,93.79,93.82,10200.0,93.79,93.84,93.79,93.82,10200.0
2006-06-20 12:30:00,93.83,93.89,93.67,93.67,18200.0,93.83,93.89,93.67,93.67,18200.0
2006-06-20 12:35:00,93.64,93.66,93.57,93.58,13200.0,93.64,93.66,93.57,93.58,13200.0
2006-06-20 12:40:00,93.53,93.57,93.51,93.51,8300.0,93.53,93.57,93.51,93.51,8300.0
2006-06-20 12:45:00,93.48,93.48,93.45,93.47,2100.0,93.48,93.48,93.45,93.47,2100.0
2006-06-20 12:50:00,93.47,93.48,93.39,93.48,6700.0,93.47,93.48,93.39,93.48,6700.0
2006-06-20 12:55:00,93.5,93.52,93.46,93.46,5800.0,93.5,93.52,93.46,93.46,5800.0
2006-06-20 13:00:00,93.47,93.53,93.47,93.53,2800.0,93.47,93.53,93.47,93.53,2800.0
2006-06-20 13:05:00,93.52,93.52,93.49,93.51,4600.0,93.52,93.52,93.49,93.51,4600.0
2006-06-20 13:10:00,93.5,93.5,93.5,93.5,1100.0,93.5,93.5,93.5,93.5,1100.0
2006-06-20 13:15:00,93.5,93.5,93.43,93.43,3300.0,93.5,93.5,93.43,93.43,3300.0
2006-06-20 13:20:00,93.43,93.43,93.41,93.41,1300.0,93.43,93.43,93.41,93.41,1300.0
2006-06-20 13:25:00,93.41,93.5,93.41,93.5,2300.0,93.41,93.5,93.41,93.5,2300.0
2006-06-20 13:30:00,93.47,93.5,93.39,93.46,5100.0,93.47,93.5,93.39,93.46,5100.0
2006-06-20 13:35:00,93.46,93.55,93.44,93.55,6900.0,93.46,93.55,93.44,93.55,6900.0
2006-06-20 13:40:00,93.53,93.84,93.51,93.8,12700.0,93.53,93.84,93.51,93.8,12700.0
2006-06-20 13:45:00,93.79,93.79,93.7,93.74,6900.0,93.79,93.79,93.7,93.74,6900.0
2006-06-20 13:50:00,93.74,93.78,93.74,93.78,3800.0,93.74,93.78,93.74,93.78,3800.0
2006-06-20 13:55:00,93.78,93.78,93.62,93.68,6400.0,93.78,93.78,93.62,93.68,6400.0
2006-06-20 14:00:00,93.67,93.75,93.62,93.75,5700.0,93.67,93.75,93.62,93.75,5700.0
2006-06-20 14:05:00,93.74,93.75,93.74,93.75,4400.0,93.74,93.75,93.74,93.75,4400.0
2006-06-20 14:10:00,93.75,93.85,93.75,93.77,11200.0,93.75,93.85,93.75,93.77,11200.0
2006-06-20 14:15:00,93.77,93.83,93.76,93.79,11000.0,93.77,93.83,93.76,93.79,11000.0
2006-06-20 14:20:00,93.8,93.84,93.7,93.71,57600.0,93.8,93.84,93.7,93.71,57600.0
2006-06-20 14:25:00,93.71,93.77,93.7,93.7,8200.0,93.71,93.77,93.7,93.7,8200.0
2006-06-20 14:30:00,93.69,93.75,93.57,93.75,22900.0,93.69,93.75,93.57,93.75,22900.0
2006-06-20 14:35:00,93.74,93.77,93.7,93.7,4000.0,93.74,93.77,93.7,93.7,4000.0
2006-06-20 14:40:00,93.7,93.71,93.4,93.43,16900.0,93.7,93.71,93.4,93.43,16900.0
2006-06-20 14:45:00,93.42,93.48,93.41,93.42,12100.0,93.42,93.48,93.41,93.42,12100.0
2006-06-20 14:50:00,93.42,93.5,93.42,93.5,5900.0,93.42,93.5,93.42,93.5,5900.0
2006-06-20 14:55:00,93.5,93.53,93.44,93.48,9000.0,93.5,93.53,93.44,93.48,9000.0
2006-06-20 15:00:00,93.48,93.53,93.46,93.5,12400.0,93.48,93.53,93.46,93.5,12400.0
2006-06-20 15:05:00,93.48,93.49,93.28,93.32,15800.0,93.48,93.49,93.28,93.32,15800.0
2006-06-20 15:10:00,93.32,93.37,93.26,93.36,16300.0,93.32,93.37,93.26,93.36,16300.0
2006-06-20 15:15:00,93.36,93.36,93.27,93.34,14900.0,93.36,93.36,93.27,93.34,14900.0
2006-06-20 15:20:00,93.36,93.38,93.25,93.27,5800.0,93.36,93.38,93.25,93.27,5800.0
2006-06-20 15:25:00,93.26,93.45,93.26,93.34,14800.0,93.26,93.45,93.26,93.34,14800.0
2006-06-20 15:30:00,93.34,93.35,93.22,93.23,7400.0,93.34,93.35,93.22,93.23,7400.0
2006-06-20 15:35:00,93.22,93.26,93.07,93.24,16400.0,93.22,93.26,93.07,93.24,16400.0
2006-06-20 15:40:00,93.24,93.24,93.17,93.21,7900.0,93.24,93.24,93.17,93.21,7900.0
2006-06-20 15:45:00,93.21,93.21,93.08,93.08,7700.0,93.21,93.21,93.08,93.08,7700.0
2006-06-20 15:50:00,93.06,93.08,93.0,93.08,11500.0,93.06,93.08,93.0,93.08,11500.0
2006-06-20 15:55:00,93.08,93.08,93.03,93.08,10500.0,93.08,93.08,93.03,93.08,10500.0
2006-06-21 09:30:00,93.09,93.34,93.09,93.32,2100.0,93.09,93.34,93.09,93.32,2100.0
2006-06-21 09:35:00,93.33,93.77,93.33,93.62,3500.0,93.33,93.77,93.33,93.62,3500.0
2006-06-21 09:40:00,93.59,93.74,93.4,93.57,12800.0,93.59,93.74,93.4,93.57,12800.0
2006-06-21 09:45:00,93.57,93.76,93.57,93.74,2800.0,93.57,93.76,93.57,93.74,2800.0
2006-06-21 09:50:00,93.75,94.0,93.75,94.0,8900.0,93.75,94.0,93.75,94.0,8900.0
2006-06-21 09:55:00,94.0,94.0,93.74,93.74,4200.0,94.0,94.0,93.74,93.74,4200.0
2006-06-21 10:00:00,93.7,93.75,93.59,93.67,14700.0,93.7,93.75,93.59,93.67,14700.0
2006-06-21 10:05:00,93.67,93.76,93.6,93.6,1000.0,93.67,93.76,93.6,93.6,1000.0
2006-06-21 10:10:00,93.58,93.65,93.5,93.56,7600.0,93.58,93.65,93.5,93.56,7600.0
2006-06-21 10:15:00,93.63,93.77,93.63,93.67,3700.0,93.63,93.77,93.63,93.67,3700.0
2006-06-21 10:20:00,93.65,93.71,93.6,93.68,3800.0,93.65,93.71,93.6,93.68,3800.0
2006-06-21 10:25:00,93.69,93.69,93.58,93.59,2300.0,93.69,93.69,93.58,93.59,2300.0
2006-06-21 10:30:00,93.56,93.74,93.5,93.64,18700.0,93.56,93.74,93.5,93.64,18700.0
2006-06-21 10:35:00,93.57,93.57,93.51,93.53,5000.0,93.57,93.57,93.51,93.53,5000.0
2006-06-21 10:40:00,93.56,93.59,93.52,93.56,3800.0,93.56,93.59,93.52,93.56,3800.0
2006-06-21 10:45:00,93.56,93.62,93.53,93.61,3200.0,93.56,93.62,93.53,93.61,3200.0
2006-06-21 10:50:00,93.6,93.69,93.6,93.66,7200.0,93.6,93.69,93.6,93.66,7200.0
2006-06-21 10:55:00,93.63,93.68,93.61,93.63,3000.0,93.63,93.68,93.61,93.63,3000.0
2006-06-21 11:00:00,93.63,93.84,93.63,93.84,2300.0,93.63,93.84,93.63,93.84,2300.0
2006-06-21 11:05:00,93.85,93.91,93.78,93.82,5300.0,93.85,93.91,93.78,93.82,5300.0
2006-06-21 11:10:00,93.83,93.83,93.74,93.74,2300.0,93.83,93.83,93.74,93.74,2300.0
2006-06-21 11:15:00,93.76,93.76,93.74,93.76,1300.0,93.76,93.76,93.74,93.76,1300.0
2006-06-21 11:20:00,93.77,93.77,93.56,93.6,9200.0,93.77,93.77,93.56,93.6,9200.0
2006-06-21 11:25:00,93.6,93.78,93.58,93.77,7800.0,93.6,93.78,93.58,93.77,7800.0
2006-06-21 11:30:00,93.78,93.78,93.72,93.72,7000.0,93.78,93.78,93.72,93.72,7000.0
2006-06-21 11:35:00,93.72,93.78,93.71,93.75,7500.0,93.72,93.78,93.71,93.75,7500.0
2006-06-21 11:40:00,93.73,93.99,93.71,93.99,6100.0,93.73,93.99,93.71,93.99,6100.0
2006-06-21 11:45:00,93.99,93.99,93.89,93.91,4200.0,93.99,93.99,93.89,93.91,4200.0
2006-06-21 11:50:00,93.92,93.95,93.91,93.94,4400.0,93.92,93.95,93.91,93.94,4400.0
2006-06-21 11:55:00,93.92,93.92,93.83,93.83,900.0,93.92,93.92,93.83,93.83,900.0
2006-06-21 12:00:00,93.83,93.97,93.83,93.95,5300.0,93.83,93.97,93.83,93.95,5300.0
2006-06-21 12:05:00,93.94,94.0,93.93,93.97,5300.0,93.94,94.0,93.93,93.97,5300.0
2006-06-21 12:10:00,94.02,94.09,93.91,93.91,4400.0,94.02,94.09,93.91,93.91,4400.0
2006-06-21 12:15:00,93.91,94.11,93.88,94.11,6300.0,93.91,94.11,93.88,94.11,6300.0
2006-06-21 12:20:00,94.11,94.14,93.94,93.95,5800.0,94.11,94.14,93.94,93.95,5800.0
2006-06-21 12:25:00,93.96,94.0,93.93,93.97,1700.0,93.96,94.0,93.93,93.97,1700.0
2006-06-21 12:30:00,93.98,94.14,93.98,94.09,1900.0,93.98,94.14,93.98,94.09,1900.0
2006-06-21 12:35:00,94.08,94.08,93.97,93.97,2300.0,94.08,94.08,93.97,93.97,2300.0
2006-06-21 12:40:00,93.98,93.98,93.83,93.84,3000.0,93.98,93.98,93.83,93.84,3000.0
2006-06-21 12:45:00,93.84,93.9,93.84,93.89,3200.0,93.84,93.9,93.84,93.89,3200.0
2006-06-21 12:50:00,93.91,93.96,93.9,93.9,1300.0,93.91,93.96,93.9,93.9,1300.0
2006-06-21 12:55:00,93.91,93.92,93.86,93.89,3000.0,93.91,93.92,93.86,93.89,3000.0
2006-06-21 13:00:00,93.92,93.98,93.92,93.92,2700.0,93.92,93.98,93.92,93.92,2700.0
2006-06-21 13:05:00,93.91,93.92,93.87,93.92,1300.0,93.91,93.92,93.87,93.92,1300.0
2006-06-21 13:10:00,93.99,93.99,93.99,93.99,100.0,93.99,93.99,93.99,93.99,100.0
2006-06-21 13:15:00,94.02,94.06,94.02,94.06,2000.0,94.02,94.06,94.02,94.06,2000.0
2006-06-21 13:20:00,94.07,94.1,94.03,94.03,4500.0,94.07,94.1,94.03,94.03,4500.0
2006-06-21 13:25:00,94.04,94.04,93.96,93.96,7000.0,94.04,94.04,93.96,93.96,7000.0
2006-06-21 13:30:00,93.95,94.04,93.93,94.04,11100.0,93.95,94.04,93.93,94.04,11100.0
2006-06-21 13:35:00,94.04,94.04,94.02,94.03,2100.0,94.04,94.04,94.02,94.03,2100.0
2006-06-21 13:40:00,94.04,94.07,94.03,94.07,2800.0,94.04,94.07,94.03,94.07,2800.0
2006-06-21 13:45:00,94.05,94.07,94.02,94.03,2500.0,94.05,94.07,94.02,94.03,2500.0
2006-06-21 13:50:00,94.06,94.12,94.06,94.12,3400.0,94.06,94.12,94.06,94.12,3400.0
2006-06-21 13:55:00,94.17,94.27,94.17,94.17,8400.0,94.17,94.27,94.17,94.17,8400.0
2006-06-21 14:00:00,94.17,94.2,94.13,94.17,19300.0,94.17,94.2,94.13,94.17,19300.0
2006-06-21 14:05:00,94.16,94.17,94.13,94.15,3600.0,94.16,94.17,94.13,94.15,3600.0
2006-06-21 14:10:00,94.1,94.1,94.1,94.1,500.0,94.1,94.1,94.1,94.1,500.0
2006-06-21 14:15:00,94.09,94.28,94.09,94.28,6900.0,94.09,94.28,94.09,94.28,6900.0
2006-06-21 14:20:00,94.31,94.32,94.26,94.32,6200.0,94.31,94.32,94.26,94.32,6200.0
2006-06-21 14:25:00,94.34,94.35,94.33,94.33,5600.0,94.34,94.35,94.33,94.33,5600.0
2006-06-21 14:30:00,94.33,94.33,94.29,94.32,6000.0,94.33,94.33,94.29,94.32,6000.0
2006-06-21 14:35:00,94.32,94.34,94.32,94.34,1300.0,94.32,94.34,94.32,94.34,1300.0
2006-06-21 14:40:00,94.35,94.38,94.35,94.35,2100.0,94.35,94.38,94.35,94.35,2100.0
2006-06-21 14:45:00,94.35,94.4,94.34,94.37,5000.0,94.35,94.4,94.34,94.37,5000.0
2006-06-21 14:50:00,94.36,94.42,94.33,94.42,4200.0,94.36,94.42,94.33,94.42,4200.0
2006-06-21 14:55:00,94.42,94.43,94.39,94.39,5700.0,94.42,94.43,94.39,94.39,5700.0
2006-06-21 15:00:00,94.38,94.39,94.34,94.36,7300.0,94.38,94.39,94.34,94.36,7300.0
2006-06-21 15:05:00,94.33,94.47,94.33,94.47,7800.0,94.33,94.47,94.33,94.47,7800.0
2006-06-21 15:10:00,94.47,94.56,94.46,94.56,10400.0,94.47,94.56,94.46,94.56,10400.0
2006-06-21 15:15:00,94.57,94.61,94.53,94.55,10000.0,94.57,94.61,94.53,94.55,10000.0
2006-06-21 15:20:00,94.56,94.56,94.49,94.5,12400.0,94.56,94.56,94.49,94.5,12400.0
2006-06-21 15:25:00,94.48,94.48,94.43,94.47,7700.0,94.48,94.48,94.43,94.47,7700.0
2006-06-21 15:30:00,94.47,94.47,94.24,94.27,9800.0,94.47,94.47,94.24,94.27,9800.0
2006-06-21 15:35:00,94.27,94.27,94.17,94.2,9700.0,94.27,94.27,94.17,94.2,9700.0
2006-06-21 15:40:00,94.2,94.2,94.08,94.08,8800.0,94.2,94.2,94.08,94.08,8800.0
2006-06-21 15:45:00,94.08,94.09,94.0,94.0,4500.0,94.08,94.09,94.0,94.0,4500.0
2006-06-21 15:50:00,93.99,94.15,93.98,94.14,14500.0,93.99,94.15,93.98,94.14,14500.0
2006-06-21 15:55:00,94.14,94.14,94.08,94.1,11000.0,94.14,94.14,94.08,94.1,11000.0
2006-06-22 09:30:00,94.0,94.01,93.42,93.92,3600.0,94.0,94.01,93.42,93.92,3600.0
2006-06-22 09:35:00,93.92,94.09,93.92,93.98,5800.0,93.92,94.09,93.92,93.98,5800.0
2006-06-22 09:40:00,93.99,93.99,93.9,93.91,5000.0,93.99,93.99,93.9,93.91,5000.0
2006-06-22 09:45:00,93.91,93.97,93.91,93.93,5300.0,93.91,93.97,93.91,93.93,5300.0
2006-06-22 09:50:00,93.94,94.09,93.93,94.09,4600.0,93.94,94.09,93.93,94.09,4600.0
2006-06-22 09:55:00,94.09,94.17,94.09,94.15,4000.0,94.09,94.17,94.09,94.15,4000.0
2006-06-22 10:00:00,94.17,94.2,94.01,94.11,15000.0,94.17,94.2,94.01,94.11,15000.0
2006-06-22 10:05:00,94.11,94.11,93.99,94.11,4100.0,94.11,94.11,93.99,94.11,4100.0
2006-06-22 10:10:00,94.11,94.13,93.97,93.97,1800.0,94.11,94.13,93.97,93.97,1800.0
2006-06-22 10:15:00,93.98,93.99,93.84,93.94,4600.0,93.98,93.99,93.84,93.94,4600.0
2006-06-22 10:20:00,93.93,93.93,93.9,93.92,6500.0,93.93,93.93,93.9,93.92,6500.0
2006-06-22 10:25:00,93.91,93.97,93.7,93.85,15900.0,93.91,93.97,93.7,93.85,15900.0
2006-06-22 10:30:00,93.82,93.82,93.68,93.76,4600.0,93.82,93.82,93.68,93.76,4600.0
2006-06-22 10:35:00,93.72,93.72,93.65,93.65,1700.0,93.72,93.72,93.65,93.65,1700.0
2006-06-22 10:40:00,93.69,93.79,93.69,93.76,3900.0,93.69,93.79,93.69,93.76,3900.0
2006-06-22 10:45:00,93.79,93.83,93.75,93.77,3900.0,93.79,93.83,93.75,93.77,3900.0
2006-06-22 10:50:00,93.77,93.89,93.77,93.85,1900.0,93.77,93.89,93.77,93.85,1900.0
2006-06-22 10:55:00,93.84,93.85,93.81,93.85,3100.0,93.84,93.85,93.81,93.85,3100.0
2006-06-22 11:00:00,93.81,93.81,93.74,93.77,1900.0,93.81,93.81,93.74,93.77,1900.0
2006-06-22 11:05:00,93.77,93.82,93.77,93.81,3000.0,93.77,93.82,93.77,93.81,3000.0
2006-06-22 11:10:00,93.79,93.79,93.66,93.77,7700.0,93.79,93.79,93.66,93.77,7700.0
2006-06-22 11:15:00,93.74,93.77,93.72,93.75,2900.0,93.74,93.77,93.72,93.75,2900.0
2006-06-22 11:20:00,93.75,93.8,93.75,93.79,1000.0,93.75,93.8,93.75,93.79,1000.0
2006-06-22 11:25:00,93.76,93.78,93.72,93.77,5300.0,93.76,93.78,93.72,93.77,5300.0
2006-06-22 11:30:00,93.83,93.85,93.8,93.83,5300.0,93.83,93.85,93.8,93.83,5300.0
2006-06-22 11:35:00,93.81,93.81,93.66,93.76,16400.0,93.81,93.81,93.66,93.76,16400.0
2006-06-22 11:40:00,93.76,93.79,93.67,93.67,10900.0,93.76,93.79,93.67,93.67,10900.0
2006-06-22 11:45:00,93.68,93.69,93.61,93.61,2800.0,93.68,93.69,93.61,93.61,2800.0
2006-06-22 11:50:00,93.62,93.64,93.58,93.63,3400.0,93.62,93.64,93.58,93.63,3400.0
2006-06-22 11:55:00,93.6,93.63,93.55,93.55,5200.0,93.6,93.63,93.55,93.55,5200.0
2006-06-22 12:00:00,93.52,93.58,93.52,93.58,2600.0,93.52,93.58,93.52,93.58,2600.0
2006-06-22 12:05:00,93.58,93.59,93.5,93.5,1700.0,93.58,93.59,93.5,93.5,1700.0
2006-06-22 12:10:00,93.52,93.55,93.49,93.49,5600.0,93.52,93.55,93.49,93.49,5600.0
2006-06-22 12:15:00,93.49,93.49,93.38,93.4,3400.0,93.49,93.49,93.38,93.4,3400.0
2006-06-22 12:20:00,93.37,93.44,93.32,93.4,3200.0,93.37,93.44,93.32,93.4,3200.0
2006-06-22 12:25:00,93.35,93.37,93.31,93.34,2700.0,93.35,93.37,93.31,93.34,2700.0
2006-06-22 12:30:00,93.34,93.34,93.27,93.3,2300.0,93.34,93.34,93.27,93.3,2300.0
2006-06-22 12:35:00,93.3,93.35,93.3,93.32,2800.0,93.3,93.35,93.3,93.32,2800.0
2006-06-22 12:40:00,93.29,93.3,93.21,93.22,2100.0,93.29,93.3,93.21,93.22,2100.0
2006-06-22 12:45:00,93.22,93.27,93.22,93.26,3900.0,93.22,93.27,93.22,93.26,3900.0
2006-06-22 12:50:00,93.27,93.32,93.27,93.31,2700.0,93.27,93.32,93.27,93.31,2700.0
2006-06-22 12:55:00,93.31,93.37,93.31,93.36,4100.0,93.31,93.37,93.31,93.36,4100.0
2006-06-22 13:00:00,93.37,93.37,93.33,93.36,1100.0,93.37,93.37,93.33,93.36,1100.0
2006-06-22 13:05:00,93.37,93.41,93.37,93.41,1300.0,93.37,93.41,93.37,93.41,1300.0
2006-06-22 13:10:00,93.43,93.46,93.43,93.45,1400.0,93.43,93.46,93.43,93.45,1400.0
2006-06-22 13:15:00,93.46,93.46,93.44,93.45,1000.0,93.46,93.46,93.44,93.45,1000.0
2006-06-22 13:20:00,93.44,93.45,93.42,93.42,1900.0,93.44,93.45,93.42,93.42,1900.0
2006-06-22 13:25:00,93.43,93.43,93.34,93.34,900.0,93.43,93.43,93.34,93.34,900.0
2006-06-22 13:30:00,93.33,93.35,93.33,93.35,3200.0,93.33,93.35,93.33,93.35,3200.0
2006-06-22 13:35:00,93.36,93.4,93.35,93.38,3100.0,93.36,93.4,93.35,93.38,3100.0
2006-06-22 13:40:00,93.38,93.39,93.31,93.33,5600.0,93.38,93.39,93.31,93.33,5600.0
2006-06-22 13:45:00,93.33,93.33,93.12,93.14,6600.0,93.33,93.33,93.12,93.14,6600.0
2006-06-22 13:50:00,93.15,93.16,93.1,93.14,3600.0,93.15,93.16,93.1,93.14,3600.0
2006-06-22 13:55:00,93.17,93.4,93.16,93.4,2100.0,93.17,93.4,93.16,93.4,2100.0
2006-06-22 14:00:00,93.4,93.41,93.38,93.39,2700.0,93.4,93.41,93.38,93.39,2700.0
2006-06-22 14:05:00,93.39,93.39,93.33,93.34,2000.0,93.39,93.39,93.33,93.34,2000.0
2006-06-22 14:10:00,93.32,93.42,93.3,93.42,3300.0,93.32,93.42,93.3,93.42,3300.0
2006-06-22 14:15:00,93.38,93.38,93.34,93.36,1400.0,93.38,93.38,93.34,93.36,1400.0
2006-06-22 14:20:00,93.36,93.46,93.36,93.38,3200.0,93.36,93.46,93.36,93.38,3200.0
2006-06-22 14:25:00,93.4,93.42,93.37,93.39,5300.0,93.4,93.42,93.37,93.39,5300.0
2006-06-22 14:30:00,93.38,93.38,93.34,93.35,2700.0,93.38,93.38,93.34,93.35,2700.0
2006-06-22 14:35:00,93.39,93.46,93.39,93.45,2700.0,93.39,93.46,93.39,93.45,2700.0
2006-06-22 14:40:00,93.45,93.46,93.44,93.44,5900.0,93.45,93.46,93.44,93.44,5900.0
2006-06-22 14:45:00,93.44,93.54,93.44,93.53,4600.0,93.44,93.54,93.44,93.53,4600.0
2006-06-22 14:50:00,93.52,93.64,93.52,93.63,4800.0,93.52,93.64,93.52,93.63,4800.0
2006-06-22 14:55:00,93.66,93.69,93.64,93.69,3900.0,93.66,93.69,93.64,93.69,3900.0
2006-06-22 15:00:00,93.71,93.72,93.68,93.68,6200.0,93.71,93.72,93.68,93.68,6200.0
2006-06-22 15:05:00,93.64,93.67,93.63,93.66,4800.0,93.64,93.67,93.63,93.66,4800.0
2006-06-22 15:10:00,93.69,93.83,93.69,93.81,6900.0,93.69,93.83,93.69,93.81,6900.0
2006-06-22 15:15:00,93.81,93.87,93.8,93.86,11200.0,93.81,93.87,93.8,93.86,11200.0
2006-06-22 15:20:00,93.86,93.98,93.86,93.98,6400.0,93.86,93.98,93.86,93.98,6400.0
2006-06-22 15:25:00,93.98,94.02,93.88,93.93,4000.0,93.98,94.02,93.88,93.93,4000.0
2006-06-22 15:30:00,93.93,94.01,93.93,93.95,5700.0,93.93,94.01,93.93,93.95,5700.0
2006-06-22 15:35:00,93.95,93.96,93.8,93.8,9600.0,93.95,93.96,93.8,93.8,9600.0
2006-06-22 15:40:00,93.8,93.87,93.75,93.87,13800.0,93.8,93.87,93.75,93.87,13800.0
2006-06-22 15:45:00,93.87,93.92,93.87,93.89,5300.0,93.87,93.92,93.87,93.89,5300.0
2006-06-22 15:50:00,93.88,93.89,93.82,93.85,6100.0,93.88,93.89,93.82,93.85,6100.0
2006-06-22 15:55:00,93.83,93.96,93.83,93.92,8600.0,93.83,93.96,93.83,93.92,8600.0
2006-06-23 09:30:00,93.52,93.52,92.88,93.0,15300.0,93.52,93.52,92.88,93.0,15300.0
2006-06-23 09:35:00,93.21,93.21,92.79,92.9,3900.0,93.21,93.21,92.79,92.9,3900.0
2006-06-23 09:40:00,92.83,93.16,92.83,93.16,4600.0,92.83,93.16,92.83,93.16,4600.0
2006-06-23 09:45:00,93.3,93.31,92.95,93.0,4600.0,93.3,93.31,92.95,93.0,4600.0
2006-06-23 09:50:00,93.0,93.2,93.0,93.13,14500.0,93.0,93.2,93.0,93.13,14500.0
2006-06-23 09:55:00,93.13,93.19,93.03,93.05,7500.0,93.13,93.19,93.03,93.05,7500.0
2006-06-23 10:00:00,93.05,93.1,92.94,93.07,2600.0,93.05,93.1,92.94,93.07,2600.0
2006-06-23 10:05:00,93.04,93.04,92.93,92.99,6700.0,93.04,93.04,92.93,92.99,6700.0
2006-06-23 10:10:00,93.05,93.2,92.99,93.05,9800.0,93.05,93.2,92.99,93.05,9800.0
2006-06-23 10:15:00,93.04,93.15,93.04,93.13,2800.0,93.04,93.15,93.04,93.13,2800.0
2006-06-23 10:20:00,93.2,93.36,93.2,93.21,12100.0,93.2,93.36,93.2,93.21,12100.0
2006-06-23 10:25:00,93.21,93.26,93.15,93.26,4500.0,93.21,93.26,93.15,93.26,4500.0
2006-06-23 10:30:00,93.24,93.4,93.24,93.39,5100.0,93.24,93.4,93.24,93.39,5100.0
2006-06-23 10:35:00,93.4,93.44,93.31,93.35,6500.0,93.4,93.44,93.31,93.35,6500.0
2006-06-23 10:40:00,93.33,93.42,93.29,93.36,5000.0,93.33,93.42,93.29,93.36,5000.0
2006-06-23 10:45:00,93.36,93.41,93.23,93.23,6200.0,93.36,93.41,93.23,93.23,6200.0
2006-06-23 10:50:00,93.23,93.4,93.23,93.38,3800.0,93.23,93.4,93.23,93.38,3800.0
2006-06-23 10:55:00,93.36,93.57,93.35,93.57,3800.0,93.36,93.57,93.35,93.57,3800.0
2006-06-23 11:00:00,93.54,93.65,93.54,93.64,7400.0,93.54,93.65,93.54,93.64,7400.0
2006-06-23 11:05:00,93.64,93.64,93.43,93.46,6600.0,93.64,93.64,93.43,93.46,6600.0
2006-06-23 11:10:00,93.44,93.44,93.44,93.44,500.0,93.44,93.44,93.44,93.44,500.0
2006-06-23 11:15:00,93.41,93.48,93.41,93.48,3600.0,93.41,93.48,93.41,93.48,3600.0
2006-06-23 11:20:00,93.53,93.73,93.52,93.63,6000.0,93.53,93.73,93.52,93.63,6000.0
2006-06-23 11:25:00,93.59,93.59,93.52,93.54,2400.0,93.59,93.59,93.52,93.54,2400.0
2006-06-23 11:30:00,93.52,93.54,93.5,93.51,3800.0,93.52,93.54,93.5,93.51,3800.0
2006-06-23 11:35:00,93.51,93.62,93.51,93.51,6300.0,93.51,93.62,93.51,93.51,6300.0
2006-06-23 11:40:00,93.47,93.5,93.45,93.5,1300.0,93.47,93.5,93.45,93.5,1300.0
2006-06-23 11:45:00,93.51,93.55,93.51,93.55,1200.0,93.51,93.55,93.51,93.55,1200.0
2006-06-23 11:50:00,93.54,93.68,93.46,93.48,7200.0,93.54,93.68,93.46,93.48,7200.0
2006-06-23 11:55:00,93.46,93.46,93.36,93.38,2500.0,93.46,93.46,93.36,93.38,2500.0
2006-06-23 12:00:00,93.39,93.51,93.39,93.51,1800.0,93.39,93.51,93.39,93.51,1800.0
2006-06-23 12:05:00,93.59,93.59,93.53,93.56,1400.0,93.59,93.59,93.53,93.56,1400.0
2006-06-23 12:10:00,93.57,93.71,93.57,93.7,5500.0,93.57,93.71,93.57,93.7,5500.0
2006-06-23 12:15:00,93.69,93.84,93.69,93.81,3600.0,93.69,93.84,93.69,93.81,3600.0
2006-06-23 12:20:00,93.81,94.0,93.79,94.0,3600.0,93.81,94.0,93.79,94.0,3600.0
2006-06-23 12:25:00,94.01,94.21,93.97,94.05,12400.0,94.01,94.21,93.97,94.05,12400.0
2006-06-23 12:30:00,94.01,94.07,93.96,93.96,4200.0,94.01,94.07,93.96,93.96,4200.0
2006-06-23 12:35:00,93.96,94.05,93.96,94.0,4000.0,93.96,94.05,93.96,94.0,4000.0
2006-06-23 12:40:00,93.98,94.05,93.96,94.01,2900.0,93.98,94.05,93.96,94.01,2900.0
2006-06-23 12:45:00,94.01,94.06,93.96,93.96,3600.0,94.01,94.06,93.96,93.96,3600.0
2006-06-23 12:50:00,93.96,94.0,93.85,93.85,5100.0,93.96,94.0,93.85,93.85,5100.0
2006-06-23 12:55:00,93.82,93.86,93.72,93.82,5600.0,93.82,93.86,93.72,93.82,5600.0
2006-06-23 13:00:00,93.8,93.85,93.77,93.85,4900.0,93.8,93.85,93.77,93.85,4900.0
2006-06-23 13:05:00,93.85,93.88,93.81,93.86,1400.0,93.85,93.88,93.81,93.86,1400.0
2006-06-23 13:10:00,93.83,93.84,93.77,93.77,2300.0,93.83,93.84,93.77,93.77,2300.0
2006-06-23 13:15:00,93.77,93.77,93.65,93.65,1700.0,93.77,93.77,93.65,93.65,1700.0
2006-06-23 13:20:00,93.65,93.66,93.55,93.55,1600.0,93.65,93.66,93.55,93.55,1600.0
2006-06-23 13:25:00,93.51,93.53,93.5,93.51,700.0,93.51,93.53,93.5,93.51,700.0
2006-06-23 13:30:00,93.51,93.66,93.51,93.66,2800.0,93.51,93.66,93.51,93.66,2800.0
2006-06-23 13:35:00,93.66,93.66,93.59,93.59,2000.0,93.66,93.66,93.59,93.59,2000.0
2006-06-23 13:40:00,93.6,93.69,93.59,93.69,1800.0,93.6,93.69,93.59,93.69,1800.0
2006-06-23 13:45:00,93.67,93.69,93.61,93.62,6300.0,93.67,93.69,93.61,93.62,6300.0
2006-06-23 13:50:00,93.58,93.65,93.53,93.62,3700.0,93.58,93.65,93.53,93.62,3700.0
2006-06-23 13:55:00,93.62,93.62,93.58,93.58,1400.0,93.62,93.62,93.58,93.58,1400.0
2006-06-23 14:00:00,93.57,93.6,93.57,93.58,8400.0,93.57,93.6,93.57,93.58,8400.0
2006-06-23 14:05:00,93.58,93.58,93.51,93.52,14900.0,93.58,93.58,93.51,93.52,14900.0
2006-06-23 14:10:00,93.5,93.5,93.36,93.43,6100.0,93.5,93.5,93.36,93.43,6100.0
2006-06-23 14:15:00,93.42,93.47,93.4,93.4,3700.0,93.42,93.47,93.4,93.4,3700.0
2006-06-23 14:20:00,93.41,93.48,93.4,93.48,1700.0,93.41,93.48,93.4,93.48,1700.0
2006-06-23 14:25:00,93.5,93.5,93.44,93.44,5500.0,93.5,93.5,93.44,93.44,5500.0
2006-06-23 14:30:00,93.41,93.44,93.41,93.42,1200.0,93.41,93.44,93.41,93.42,1200.0
2006-06-23 14:35:00,93.43,93.48,93.43,93.48,8300.0,93.43,93.48,93.43,93.48,8300.0
2006-06-23 14:40:00,93.49,93.57,93.49,93.56,15200.0,93.49,93.57,93.49,93.56,15200.0
2006-06-23 14:45:00,93.55,93.55,93.45,93.45,10300.0,93.55,93.55,93.45,93.45,10300.0
2006-06-23 14:50:00,93.43,93.48,93.4,93.47,5700.0,93.43,93.48,93.4,93.47,5700.0
2006-06-23 14:55:00,93.47,93.48,93.41,93.42,1500.0,93.47,93.48,93.41,93.42,1500.0
2006-06-23 15:00:00,93.41,93.45,93.41,93.42,2800.0,93.41,93.45,93.41,93.42,2800.0
2006-06-23 15:05:00,93.38,93.41,93.38,93.38,3500.0,93.38,93.41,93.38,93.38,3500.0
2006-06-23 15:10:00,93.38,93.39,93.25,93.27,2200.0,93.38,93.39,93.25,93.27,2200.0
2006-06-23 15:15:00,93.27,93.32,93.25,93.3,3300.0,93.27,93.32,93.25,93.3,3300.0
2006-06-23 15:20:00,93.33,93.33,93.26,93.28,2900.0,93.33,93.33,93.26,93.28,2900.0
2006-06-23 15:25:00,93.27,93.43,93.27,93.39,9400.0,93.27,93.43,93.27,93.39,9400.0
2006-06-23 15:30:00,93.38,93.4,93.36,93.4,4800.0,93.38,93.4,93.36,93.4,4800.0
2006-06-23 15:35:00,93.46,93.59,93.46,93.59,7300.0,93.46,93.59,93.46,93.59,7300.0
2006-06-23 15:40:00,93.59,93.59,93.5,93.54,8400.0,93.59,93.59,93.5,93.54,8400.0
2006-06-23 15:45:00,93.54,93.59,93.54,93.54,9800.0,93.54,93.59,93.54,93.54,9800.0
2006-06-23 15:50:00,93.53,93.54,93.51,93.52,2800.0,93.53,93.54,93.51,93.52,2800.0
2006-06-23 15:55:00,93.53,93.54,93.5,93.52,16400.0,93.53,93.54,93.5,93.52,16400.0
2006-06-26 09:30:00,93.52,93.69,93.52,93.69,8000.0,93.52,93.69,93.52,93.69,8000.0
2006-06-26 09:35:00,93.65,93.75,93.13,93.46,14500.0,93.65,93.75,93.13,93.46,14500.0
2006-06-26 09:40:00,93.46,93.66,93.43,93.44,5600.0,93.46,93.66,93.43,93.44,5600.0
2006-06-26 09:45:00,93.4,93.48,93.17,93.29,16300.0,93.4,93.48,93.17,93.29,16300.0
2006-06-26 09:50:00,93.23,93.35,93.07,93.22,9800.0,93.23,93.35,93.07,93.22,9800.0
2006-06-26 09:55:00,93.22,93.23,93.2,93.2,2100.0,93.22,93.23,93.2,93.2,2100.0
2006-06-26 10:00:00,93.2,93.31,93.06,93.22,10600.0,93.2,93.31,93.06,93.22,10600.0
2006-06-26 10:05:00,93.23,93.31,93.14,93.18,10800.0,93.23,93.31,93.14,93.18,10800.0
2006-06-26 10:10:00,93.2,93.32,93.05,93.11,8600.0,93.2,93.32,93.05,93.11,8600.0
2006-06-26 10:15:00,93.12,93.25,93.12,93.22,4500.0,93.12,93.25,93.12,93.22,4500.0
2006-06-26 10:20:00,93.21,93.32,93.15,93.24,3400.0,93.21,93.32,93.15,93.24,3400.0
2006-06-26 10:25:00,93.23,93.3,93.2,93.28,5500.0,93.23,93.3,93.2,93.28,5500.0
2006-06-26 10:30:00,93.31,93.4,93.23,93.29,13900.0,93.31,93.4,93.23,93.29,13900.0
2006-06-26 10:35:00,93.32,93.43,93.19,93.43,8800.0,93.32,93.43,93.19,93.43,8800.0
2006-06-26 10:40:00,93.4,93.45,93.35,93.39,5200.0,93.4,93.45,93.35,93.39,5200.0
2006-06-26 10:45:00,93.38,93.39,93.19,93.2,11600.0,93.38,93.39,93.19,93.2,11600.0
2006-06-26 10:50:00,93.2,93.31,93.2,93.31,6800.0,93.2,93.31,93.2,93.31,6800.0
2006-06-26 10:55:00,93.31,93.31,93.19,93.2,6000.0,93.31,93.31,93.19,93.2,6000.0
2006-06-26 11:00:00,93.23,93.25,93.23,93.25,9000.0,93.23,93.25,93.23,93.25,9000.0
2006-06-26 11:05:00,93.24,93.29,93.15,93.29,5500.0,93.24,93.29,93.15,93.29,5500.0
2006-06-26 11:10:00,93.26,93.26,93.25,93.25,1800.0,93.26,93.26,93.25,93.25,1800.0
2006-06-26 11:15:00,93.26,93.37,93.26,93.37,1800.0,93.26,93.37,93.26,93.37,1800.0
2006-06-26 11:20:00,93.37,93.37,93.29,93.3,1900.0,93.37,93.37,93.29,93.3,1900.0
2006-06-26 11:25:00,93.31,93.33,93.26,93.3,2900.0,93.31,93.33,93.26,93.3,2900.0
2006-06-26 11:30:00,93.3,93.32,93.3,93.31,700.0,93.3,93.32,93.3,93.31,700.0
2006-06-26 11:35:00,93.32,93.32,93.3,93.31,1300.0,93.32,93.32,93.3,93.31,1300.0
2006-06-26 11:40:00,93.31,93.37,93.3,93.34,2900.0,93.31,93.37,93.3,93.34,2900.0
2006-06-26 11:45:00,93.32,93.32,93.29,93.3,2500.0,93.32,93.32,93.29,93.3,2500.0
2006-06-26 11:50:00,93.32,93.32,93.14,93.22,8800.0,93.32,93.32,93.14,93.22,8800.0
2006-06-26 11:55:00,93.23,93.24,93.19,93.19,4000.0,93.23,93.24,93.19,93.19,4000.0
2006-06-26 12:00:00,93.18,93.19,93.18,93.19,2400.0,93.18,93.19,93.18,93.19,2400.0
2006-06-26 12:05:00,93.19,93.22,93.13,93.15,3200.0,93.19,93.22,93.13,93.15,3200.0
2006-06-26 12:10:00,93.14,93.14,93.04,93.07,2900.0,93.14,93.14,93.04,93.07,2900.0
2006-06-26 12:15:00,93.01,93.03,93.01,93.01,2200.0,93.01,93.03,93.01,93.01,2200.0
2006-06-26 12:20:00,93.04,93.14,93.04,93.14,4400.0,93.04,93.14,93.04,93.14,4400.0
2006-06-26 12:25:00,93.15,93.17,93.15,93.17,3200.0,93.15,93.17,93.15,93.17,3200.0
2006-06-26 12:30:00,93.17,93.17,93.15,93.16,2700.0,93.17,93.17,93.15,93.16,2700.0
2006-06-26 12:35:00,93.17,93.23,93.16,93.22,2000.0,93.17,93.23,93.16,93.22,2000.0
2006-06-26 12:40:00,93.21,93.22,93.21,93.22,2100.0,93.21,93.22,93.21,93.22,2100.0
2006-06-26 12:45:00,93.3,93.33,93.25,93.32,3000.0,93.3,93.33,93.25,93.32,3000.0
2006-06-26 12:50:00,93.3,93.37,93.3,93.35,1400.0,93.3,93.37,93.3,93.35,1400.0
2006-06-26 12:55:00,93.34,93.39,93.34,93.39,2500.0,93.34,93.39,93.34,93.39,2500.0
2006-06-26 13:00:00,93.39,93.52,93.39,93.45,4600.0,93.39,93.52,93.39,93.45,4600.0
2006-06-26 13:05:00,93.44,93.45,93.43,93.44,3500.0,93.44,93.45,93.43,93.44,3500.0
2006-06-26 13:10:00,93.45,93.45,93.41,93.41,3300.0,93.45,93.45,93.41,93.41,3300.0
2006-06-26 13:15:00,93.41,93.42,93.4,93.41,2600.0,93.41,93.42,93.4,93.41,2600.0
2006-06-26 13:20:00,93.4,93.41,93.4,93.41,2400.0,93.4,93.41,93.4,93.41,2400.0
2006-06-26 13:25:00,93.42,93.49,93.42,93.49,6800.0,93.42,93.49,93.42,93.49,6800.0
2006-06-26 13:30:00,93.46,93.47,93.42,93.42,3700.0,93.46,93.47,93.42,93.42,3700.0
2006-06-26 13:35:00,93.42,93.43,93.36,93.36,4000.0,93.42,93.43,93.36,93.36,4000.0
2006-06-26 13:40:00,93.37,93.38,93.37,93.38,6400.0,93.37,93.38,93.37,93.38,6400.0
2006-06-26 13:45:00,93.38,93.38,93.36,93.37,2500.0,93.38,93.38,93.36,93.37,2500.0
2006-06-26 13:50:00,93.37,93.37,93.36,93.37,2600.0,93.37,93.37,93.36,93.37,2600.0
2006-06-26 13:55:00,93.38,93.39,93.35,93.35,800.0,93.38,93.39,93.35,93.35,800.0
2006-06-26 14:00:00,93.36,93.43,93.36,93.39,3000.0,93.36,93.43,93.36,93.39,3000.0
2006-06-26 14:05:00,93.39,93.39,93.35,93.36,1700.0,93.39,93.39,93.35,93.36,1700.0
2006-06-26 14:10:00,93.36,93.36,93.33,93.35,2800.0,93.36,93.36,93.33,93.35,2800.0
2006-06-26 14:15:00,93.35,93.35,93.35,93.35,2100.0,93.35,93.35,93.35,93.35,2100.0
2006-06-26 14:20:00,93.34,93.34,93.27,93.28,3000.0,93.34,93.34,93.27,93.28,3000.0
2006-06-26 14:25:00,93.29,93.3,93.29,93.29,1900.0,93.29,93.3,93.29,93.29,1900.0
2006-06-26 14:30:00,93.29,93.29,93.23,93.27,3400.0,93.29,93.29,93.23,93.27,3400.0
2006-06-26 14:35:00,93.25,93.25,93.18,93.18,9500.0,93.25,93.25,93.18,93.18,9500.0
2006-06-26 14:40:00,93.18,93.3,93.17,93.26,8900.0,93.18,93.3,93.17,93.26,8900.0
2006-06-26 14:45:00,93.28,93.37,93.27,93.34,4500.0,93.28,93.37,93.27,93.34,4500.0
2006-06-26 14:50:00,93.37,93.39,93.27,93.27,6300.0,93.37,93.39,93.27,93.27,6300.0
2006-06-26 14:55:00,93.27,93.28,93.2,93.22,10600.0,93.27,93.28,93.2,93.22,10600.0
2006-06-26 15:00:00,93.24,93.28,93.2,93.25,2700.0,93.24,93.28,93.2,93.25,2700.0
2006-06-26 15:05:00,93.24,93.27,93.22,93.27,4400.0,93.24,93.27,93.22,93.27,4400.0
2006-06-26 15:10:00,93.23,93.29,93.23,93.27,5500.0,93.23,93.29,93.23,93.27,5500.0
2006-06-26 15:15:00,93.27,93.31,93.2,93.2,12900.0,93.27,93.31,93.2,93.2,12900.0
2006-06-26 15:20:00,93.21,93.26,93.18,93.18,9300.0,93.21,93.26,93.18,93.18,9300.0
2006-06-26 15:25:00,93.17,93.18,93.1,93.18,6800.0,93.17,93.18,93.1,93.18,6800.0
2006-06-26 15:30:00,93.22,93.31,93.15,93.31,9700.0,93.22,93.31,93.15,93.31,9700.0
2006-06-26 15:35:00,93.3,93.38,93.28,93.32,7600.0,93.3,93.38,93.28,93.32,7600.0
2006-06-26 15:40:00,93.32,93.32,93.25,93.25,4100.0,93.32,93.32,93.25,93.25,4100.0
2006-06-26 15:45:00,93.24,93.25,93.16,93.23,5600.0,93.24,93.25,93.16,93.23,5600.0
2006-06-26 15:50:00,93.22,93.24,93.14,93.15,21900.0,93.22,93.24,93.14,93.15,21900.0
2006-06-26 15:55:00,93.14,93.15,93.0,93.1,42700.0,93.14,93.15,93.0,93.1,42700.0
2006-06-27 09:30:00,92.8,92.85,92.8,92.82,7400.0,92.8,92.85,92.8,92.82,7400.0
2006-06-27 09:35:00,92.73,92.73,92.59,92.73,3300.0,92.73,92.73,92.59,92.73,3300.0
2006-06-27 09:40:00,92.74,93.13,92.72,92.97,13000.0,92.74,93.13,92.72,92.97,13000.0
2006-06-27 09:45:00,93.04,93.04,92.85,92.88,6400.0,93.04,93.04,92.85,92.88,6400.0
2006-06-27 09:50:00,92.87,93.04,92.87,93.03,5800.0,92.87,93.04,92.87,93.03,5800.0
2006-06-27 09:55:00,93.03,93.07,92.91,92.97,6600.0,93.03,93.07,92.91,92.97,6600.0
2006-06-27 10:00:00,92.97,93.0,92.81,92.89,9600.0,92.97,93.0,92.81,92.89,9600.0
2006-06-27 10:05:00,92.9,93.0,92.89,92.97,4900.0,92.9,93.0,92.89,92.97,4900.0
2006-06-27 10:10:00,92.96,93.0,92.96,93.0,15600.0,92.96,93.0,92.96,93.0,15600.0
2006-06-27 10:15:00,93.0,93.03,92.8,92.8,19000.0,93.0,93.03,92.8,92.8,19000.0
2006-06-27 10:20:00,92.85,92.98,92.85,92.93,6200.0,92.85,92.98,92.85,92.93,6200.0
2006-06-27 10:25:00,92.93,93.13,92.91,93.06,20800.0,92.93,93.13,92.91,93.06,20800.0
2006-06-27 10:30:00,93.12,93.19,93.04,93.19,9500.0,93.12,93.19,93.04,93.19,9500.0
2006-06-27 10:35:00,93.17,93.22,93.07,93.2,14300.0,93.17,93.22,93.07,93.2,14300.0
2006-06-27 10:40:00,93.19,93.27,93.11,93.19,4300.0,93.19,93.27,93.11,93.19,4300.0
2006-06-27 10:45:00,93.18,93.21,93.1,93.17,11300.0,93.18,93.21,93.1,93.17,11300.0
2006-06-27 10:50:00,93.18,93.3,93.15,93.25,5900.0,93.18,93.3,93.15,93.25,5900.0
2006-06-27 10:55:00,93.24,93.24,93.09,93.13,6700.0,93.24,93.24,93.09,93.13,6700.0
2006-06-27 11:00:00,93.14,93.14,93.02,93.08,4000.0,93.14,93.14,93.02,93.08,4000.0
2006-06-27 11:05:00,93.08,93.13,93.04,93.13,14400.0,93.08,93.13,93.04,93.13,14400.0
2006-06-27 11:10:00,93.11,93.15,93.0,93.01,7000.0,93.11,93.15,93.0,93.01,7000.0
2006-06-27 11:15:00,93.01,93.01,92.9,92.93,8600.0,93.01,93.01,92.9,92.93,8600.0
2006-06-27 11:20:00,92.95,93.09,92.89,93.05,7400.0,92.95,93.09,92.89,93.05,7400.0
2006-06-27 11:25:00,93.0,93.1,92.93,93.08,7900.0,93.0,93.1,92.93,93.08,7900.0
2006-06-27 11:30:00,93.09,93.13,92.98,92.98,6200.0,93.09,93.13,92.98,92.98,6200.0
2006-06-27 11:35:00,93.01,93.03,92.94,93.03,5500.0,93.01,93.03,92.94,93.03,5500.0
2006-06-27 11:40:00,93.01,93.01,92.9,92.9,4100.0,93.01,93.01,92.9,92.9,4100.0
2006-06-27 11:45:00,92.9,92.91,92.87,92.88,2000.0,92.9,92.91,92.87,92.88,2000.0
2006-06-27 11:50:00,92.85,92.86,92.77,92.78,1500.0,92.85,92.86,92.77,92.78,1500.0
2006-06-27 11:55:00,92.77,92.86,92.75,92.79,6300.0,92.77,92.86,92.75,92.79,6300.0
2006-06-27 12:00:00,92.8,92.8,92.65,92.73,3100.0,92.8,92.8,92.65,92.73,3100.0
2006-06-27 12:05:00,92.69,92.72,92.57,92.57,2400.0,92.69,92.72,92.57,92.57,2400.0
2006-06-27 12:10:00,92.58,92.72,92.58,92.69,3500.0,92.58,92.72,92.58,92.69,3500.0
2006-06-27 12:15:00,92.66,92.7,92.61,92.62,4100.0,92.66,92.7,92.61,92.62,4100.0
2006-06-27 12:20:00,92.62,92.71,92.62,92.7,9100.0,92.62,92.71,92.62,92.7,9100.0
2006-06-27 12:25:00,92.71,92.71,92.59,92.59,5800.0,92.71,92.71,92.59,92.59,5800.0
2006-06-27 12:30:00,92.58,92.63,92.58,92.63,3500.0,92.58,92.63,92.58,92.63,3500.0
2006-06-27 12:35:00,92.61,92.69,92.58,92.58,6800.0,92.61,92.69,92.58,92.58,6800.0
2006-06-27 12:40:00,92.58,92.7,92.58,92.7,3600.0,92.58,92.7,92.58,92.7,3600.0
2006-06-27 12:45:00,92.67,92.76,92.67,92.74,3200.0,92.67,92.76,92.67,92.74,3200.0
2006-06-27 12:50:00,92.76,92.76,92.69,92.72,4800.0,92.76,92.76,92.69,92.72,4800.0
2006-06-27 12:55:00,92.72,92.76,92.72,92.76,2800.0,92.72,92.76,92.72,92.76,2800.0
2006-06-27 13:00:00,92.76,92.76,92.74,92.76,2500.0,92.76,92.76,92.74,92.76,2500.0
2006-06-27 13:05:00,92.76,92.83,92.76,92.83,3700.0,92.76,92.83,92.76,92.83,3700.0
2006-06-27 13:10:00,92.85,92.96,92.85,92.91,5700.0,92.85,92.96,92.85,92.91,5700.0
2006-06-27 13:15:00,92.93,92.95,92.93,92.95,2700.0,92.93,92.95,92.93,92.95,2700.0
2006-06-27 13:20:00,92.95,92.99,92.93,92.99,2300.0,92.95,92.99,92.93,92.99,2300.0
2006-06-27 13:25:00,92.99,93.01,92.97,92.99,6000.0,92.99,93.01,92.97,92.99,6000.0
2006-06-27 13:30:00,92.99,93.0,92.97,93.0,3500.0,92.99,93.0,92.97,93.0,3500.0
2006-06-27 13:35:00,93.0,93.0,92.85,92.85,5900.0,93.0,93.0,92.85,92.85,5900.0
2006-06-27 13:40:00,92.86,92.87,92.8,92.81,1600.0,92.86,92.87,92.8,92.81,1600.0
2006-06-27 13:45:00,92.82,92.83,92.75,92.79,3300.0,92.82,92.83,92.75,92.79,3300.0
2006-06-27 13:50:00,92.76,92.78,92.74,92.74,1400.0,92.76,92.78,92.74,92.74,1400.0
2006-06-27 13:55:00,92.74,92.82,92.74,92.8,2800.0,92.74,92.82,92.74,92.8,2800.0
2006-06-27 14:00:00,92.8,92.82,92.69,92.71,5600.0,92.8,92.82,92.69,92.71,5600.0
2006-06-27 14:05:00,92.71,92.82,92.71,92.75,7500.0,92.71,92.82,92.71,92.75,7500.0
2006-06-27 14:10:00,92.73,92.82,92.73,92.78,2100.0,92.73,92.82,92.73,92.78,2100.0
2006-06-27 14:15:00,92.8,92.81,92.75,92.76,3100.0,92.8,92.81,92.75,92.76,3100.0
2006-06-27 14:20:00,92.75,92.78,92.7,92.74,3600.0,92.75,92.78,92.7,92.74,3600.0
2006-06-27 14:25:00,92.74,92.74,92.69,92.69,3800.0,92.74,92.74,92.69,92.69,3800.0
2006-06-27 14:30:00,92.66,92.66,92.58,92.63,3400.0,92.66,92.66,92.58,92.63,3400.0
2006-06-27 14:35:00,92.62,92.67,92.58,92.6,4100.0,92.62,92.67,92.58,92.6,4100.0
2006-06-27 14:40:00,92.59,92.59,92.54,92.55,3600.0,92.59,92.59,92.54,92.55,3600.0
2006-06-27 14:45:00,92.56,92.58,92.49,92.49,4900.0,92.56,92.58,92.49,92.49,4900.0
2006-06-27 14:50:00,92.49,92.52,92.42,92.46,3500.0,92.49,92.52,92.42,92.46,3500.0
2006-06-27 14:55:00,92.46,92.67,92.44,92.66,4900.0,92.46,92.67,92.44,92.66,4900.0
2006-06-27 15:00:00,92.64,92.74,92.63,92.74,8800.0,92.64,92.74,92.63,92.74,8800.0
2006-06-27 15:05:00,92.74,92.8,92.74,92.78,3900.0,92.74,92.8,92.74,92.78,3900.0
2006-06-27 15:10:00,92.75,92.76,92.63,92.64,4100.0,92.75,92.76,92.63,92.64,4100.0
2006-06-27 15:15:00,92.66,92.77,92.64,92.77,12600.0,92.66,92.77,92.64,92.77,12600.0
2006-06-27 15:20:00,92.77,92.79,92.72,92.73,4100.0,92.77,92.79,92.72,92.73,4100.0
2006-06-27 15:25:00,92.72,92.72,92.58,92.69,6200.0,92.72,92.72,92.58,92.69,6200.0
2006-06-27 15:30:00,92.75,92.79,92.75,92.77,10200.0,92.75,92.79,92.75,92.77,10200.0
2006-06-27 15:35:00,92.75,92.76,92.58,92.67,6200.0,92.75,92.76,92.58,92.67,6200.0
2006-06-27 15:40:00,92.64,92.64,92.55,92.56,5800.0,92.64,92.64,92.55,92.56,5800.0
2006-06-27 15:45:00,92.55,92.62,92.53,92.62,9500.0,92.55,92.62,92.53,92.62,9500.0
2006-06-27 15:50:00,92.66,92.68,92.53,92.56,10400.0,92.66,92.68,92.53,92.56,10400.0
2006-06-27 15:55:00,92.56,92.6,92.56,92.57,9300.0,92.56,92.6,92.56,92.57,9300.0
2006-06-28 09:30:00,93.35,93.37,92.93,92.93,16000.0,93.35,93.37,92.93,92.93,16000.0
2006-06-28 09:35:00,93.17,93.44,93.1,93.19,7900.0,93.17,93.44,93.1,93.19,7900.0
2006-06-28 09:40:00,93.19,93.19,92.81,93.15,9800.0,93.19,93.19,92.81,93.15,9800.0
2006-06-28 09:45:00,93.15,93.15,92.56,92.7,26500.0,93.15,93.15,92.56,92.7,26500.0
2006-06-28 09:50:00,92.71,92.71,92.61,92.61,3900.0,92.71,92.71,92.61,92.61,3900.0
2006-06-28 09:55:00,92.62,92.63,92.47,92.63,14900.0,92.62,92.63,92.47,92.63,14900.0
2006-06-28 10:00:00,92.63,92.7,92.55,92.55,19800.0,92.63,92.7,92.55,92.55,19800.0
2006-06-28 10:05:00,92.55,92.55,92.36,92.37,17700.0,92.55,92.55,92.36,92.37,17700.0
2006-06-28 10:10:00,92.43,92.58,92.42,92.5,13400.0,92.43,92.58,92.42,92.5,13400.0
2006-06-28 10:15:00,92.52,92.67,92.51,92.67,12100.0,92.52,92.67,92.51,92.67,12100.0
2006-06-28 10:20:00,92.68,92.68,92.53,92.62,7000.0,92.68,92.68,92.53,92.62,7000.0
2006-06-28 10:25:00,92.63,92.66,92.63,92.64,5200.0,92.63,92.66,92.63,92.64,5200.0
2006-06-28 10:30:00,92.62,92.68,92.56,92.59,7300.0,92.62,92.68,92.56,92.59,7300.0
2006-06-28 10:35:00,92.59,92.6,92.4,92.48,7100.0,92.59,92.6,92.4,92.48,7100.0
2006-06-28 10:40:00,92.47,92.48,92.32,92.39,3200.0,92.47,92.48,92.32,92.39,3200.0
2006-06-28 10:45:00,92.42,92.42,92.22,92.25,6100.0,92.42,92.42,92.22,92.25,6100.0
2006-06-28 10:50:00,92.22,92.22,91.96,91.97,7600.0,92.22,92.22,91.96,91.97,7600.0
2006-06-28 10:55:00,91.97,92.04,91.91,91.91,7900.0,91.97,92.04,91.91,91.91,7900.0
2006-06-28 11:00:00,91.85,91.96,91.84,91.85,9300.0,91.85,91.96,91.84,91.85,9300.0
2006-06-28 11:05:00,91.85,92.1,91.85,92.05,11900.0,91.85,92.1,91.85,92.05,11900.0
2006-06-28 11:10:00,92.05,92.08,92.05,92.08,5200.0,92.05,92.08,92.05,92.08,5200.0
2006-06-28 11:15:00,92.09,92.13,92.03,92.05,5600.0,92.09,92.13,92.03,92.05,5600.0
2006-06-28 11:20:00,92.05,92.05,91.92,91.92,2700.0,92.05,92.05,91.92,91.92,2700.0
2006-06-28 11:25:00,91.97,91.97,91.88,91.91,3700.0,91.97,91.97,91.88,91.91,3700.0
2006-06-28 11:30:00,91.92,91.93,91.75,91.78,6900.0,91.92,91.93,91.75,91.78,6900.0
2006-06-28 11:35:00,91.78,91.78,91.53,91.53,10400.0,91.78,91.78,91.53,91.53,10400.0
2006-06-28 11:40:00,91.53,91.7,91.53,91.64,16400.0,91.53,91.7,91.53,91.64,16400.0
2006-06-28 11:45:00,91.6,91.65,91.55,91.55,12300.0,91.6,91.65,91.55,91.55,12300.0
2006-06-28 11:50:00,91.55,91.84,91.5,91.81,8100.0,91.55,91.84,91.5,91.81,8100.0
2006-06-28 11:55:00,91.83,91.94,91.83,91.9,4300.0,91.83,91.94,91.83,91.9,4300.0
2006-06-28 12:00:00,91.92,92.07,91.92,92.07,5700.0,91.92,92.07,91.92,92.07,5700.0
2006-06-28 12:05:00,92.05,92.09,92.05,92.09,2500.0,92.05,92.09,92.05,92.09,2500.0
2006-06-28 12:10:00,92.09,92.29,92.09,92.28,6700.0,92.09,92.29,92.09,92.28,6700.0
2006-06-28 12:15:00,92.25,92.38,92.19,92.25,7200.0,92.25,92.38,92.19,92.25,7200.0
2006-06-28 12:20:00,92.26,92.35,92.25,92.3,5700.0,92.26,92.35,92.25,92.3,5700.0
2006-06-28 12:25:00,92.34,92.44,92.31,92.4,3700.0,92.34,92.44,92.31,92.4,3700.0
2006-06-28 12:30:00,92.41,92.41,92.39,92.39,2000.0,92.41,92.41,92.39,92.39,2000.0
2006-06-28 12:35:00,92.4,92.4,92.36,92.36,2600.0,92.4,92.4,92.36,92.36,2600.0
2006-06-28 12:40:00,92.37,92.37,92.32,92.32,4100.0,92.37,92.37,92.32,92.32,4100.0
2006-06-28 12:45:00,92.33,92.35,92.18,92.18,6200.0,92.33,92.35,92.18,92.18,6200.0
2006-06-28 12:50:00,92.17,92.21,92.1,92.13,6900.0,92.17,92.21,92.1,92.13,6900.0
2006-06-28 12:55:00,92.12,92.13,92.11,92.12,2000.0,92.12,92.13,92.11,92.12,2000.0
2006-06-28 13:00:00,92.12,92.12,92.1,92.1,1800.0,92.12,92.12,92.1,92.1,1800.0
2006-06-28 13:05:00,92.1,92.1,92.01,92.01,1000.0,92.1,92.1,92.01,92.01,1000.0
2006-06-28 13:10:00,92.01,92.01,91.97,92.0,4000.0,92.01,92.01,91.97,92.0,4000.0
2006-06-28 13:15:00,92.0,92.11,92.0,92.11,10400.0,92.0,92.11,92.0,92.11,10400.0
2006-06-28 13:20:00,92.16,92.16,92.14,92.14,4000.0,92.16,92.16,92.14,92.14,4000.0
2006-06-28 13:25:00,92.15,92.15,92.11,92.11,4300.0,92.15,92.15,92.11,92.11,4300.0
2006-06-28 13:30:00,92.02,92.03,91.75,91.85,19200.0,92.02,92.03,91.75,91.85,19200.0
2006-06-28 13:35:00,91.84,91.94,91.84,91.93,3300.0,91.84,91.94,91.84,91.93,3300.0
2006-06-28 13:40:00,91.94,91.94,91.94,91.94,2200.0,91.94,91.94,91.94,91.94,2200.0
2006-06-28 13:45:00,91.93,91.95,91.93,91.93,4700.0,91.93,91.95,91.93,91.93,4700.0
2006-06-28 13:50:00,91.95,91.99,91.94,91.98,2200.0,91.95,91.99,91.94,91.98,2200.0
2006-06-28 13:55:00,91.98,92.0,91.95,92.0,2800.0,91.98,92.0,91.95,92.0,2800.0
2006-06-28 14:00:00,92.03,92.09,92.03,92.09,4600.0,92.03,92.09,92.03,92.09,4600.0
2006-06-28 14:05:00,92.08,92.1,92.07,92.09,5900.0,92.08,92.1,92.07,92.09,5900.0
2006-06-28 14:10:00,92.07,92.11,92.06,92.11,2200.0,92.07,92.11,92.06,92.11,2200.0
2006-06-28 14:15:00,92.09,92.16,92.09,92.11,5800.0,92.09,92.16,92.09,92.11,5800.0
2006-06-28 14:20:00,92.11,92.15,92.11,92.14,5400.0,92.11,92.15,92.11,92.14,5400.0
2006-06-28 14:25:00,92.14,92.22,92.14,92.18,4800.0,92.14,92.22,92.14,92.18,4800.0
2006-06-28 14:30:00,92.21,92.44,92.21,92.43,5700.0,92.21,92.44,92.21,92.43,5700.0
2006-06-28 14:35:00,92.46,92.46,92.39,92.42,2400.0,92.46,92.46,92.39,92.42,2400.0
2006-06-28 14:40:00,92.38,92.54,92.38,92.49,7600.0,92.38,92.54,92.38,92.49,7600.0
2006-06-28 14:45:00,92.49,92.53,92.48,92.52,5900.0,92.49,92.53,92.48,92.52,5900.0
2006-06-28 14:50:00,92.5,92.51,92.47,92.47,9400.0,92.5,92.51,92.47,92.47,9400.0
2006-06-28 14:55:00,92.48,92.5,92.47,92.48,3900.0,92.48,92.5,92.47,92.48,3900.0
2006-06-28 15:00:00,92.49,92.5,92.48,92.5,7200.0,92.49,92.5,92.48,92.5,7200.0
2006-06-28 15:05:00,92.5,92.5,92.44,92.44,3300.0,92.5,92.5,92.44,92.44,3300.0
2006-06-28 15:10:00,92.44,92.5,92.44,92.48,4100.0,92.44,92.5,92.44,92.48,4100.0
2006-06-28 15:15:00,92.48,92.48,92.37,92.37,4200.0,92.48,92.48,92.37,92.37,4200.0
2006-06-28 15:20:00,92.36,92.36,92.31,92.32,2900.0,92.36,92.36,92.31,92.32,2900.0
2006-06-28 15:25:00,92.32,92.39,92.28,92.39,6700.0,92.32,92.39,92.28,92.39,6700.0
2006-06-28 15:30:00,92.44,92.48,92.36,92.36,9800.0,92.44,92.48,92.36,92.36,9800.0
2006-06-28 15:35:00,92.36,92.37,92.34,92.34,4400.0,92.36,92.37,92.34,92.34,4400.0
2006-06-28 15:40:00,92.35,92.36,92.32,92.33,11200.0,92.35,92.36,92.32,92.33,11200.0
2006-06-28 15:45:00,92.32,92.34,92.24,92.24,2400.0,92.32,92.34,92.24,92.24,2400.0
2006-06-28 15:50:00,92.23,92.24,92.19,92.24,8200.0,92.23,92.24,92.19,92.24,8200.0
2006-06-28 15:55:00,92.24,92.33,92.23,92.33,7100.0,92.24,92.33,92.23,92.33,7100.0
2006-06-29 09:30:00,88.5,88.88,88.5,88.88,3300.0,88.5,88.88,88.5,88.88,3300.0
2006-06-29 09:35:00,89.4,89.41,88.52,89.17,258300.0,89.4,89.41,88.52,89.17,258300.0
2006-06-29 09:40:00,89.17,89.35,88.76,88.8,123500.0,89.17,89.35,88.76,88.8,123500.0
2006-06-29 09:45:00,88.8,89.08,88.7,88.8,118200.0,88.8,89.08,88.7,88.8,118200.0
2006-06-29 09:50:00,88.75,88.76,87.56,88.0,133800.0,88.75,88.76,87.56,88.0,133800.0
2006-06-29 09:55:00,88.0,88.44,88.0,88.44,93600.0,88.0,88.44,88.0,88.44,93600.0
2006-06-29 10:00:00,88.37,88.37,88.01,88.18,69900.0,88.37,88.37,88.01,88.18,69900.0
2006-06-29 10:05:00,88.25,88.5,88.25,88.32,50700.0,88.25,88.5,88.25,88.32,50700.0
2006-06-29 10:10:00,88.31,88.32,88.01,88.16,42700.0,88.31,88.32,88.01,88.16,42700.0
2006-06-29 10:15:00,88.15,88.15,88.0,88.0,36000.0,88.15,88.15,88.0,88.0,36000.0
2006-06-29 10:20:00,88.0,88.04,87.72,87.81,76600.0,88.0,88.04,87.72,87.81,76600.0
2006-06-29 10:25:00,87.81,88.0,87.76,87.9,43500.0,87.81,88.0,87.76,87.9,43500.0
2006-06-29 10:30:00,87.89,88.2,87.86,87.89,56900.0,87.89,88.2,87.86,87.89,56900.0
2006-06-29 10:35:00,87.89,88.18,87.8,88.18,57100.0,87.89,88.18,87.8,88.18,57100.0
2006-06-29 10:40:00,88.2,88.55,88.18,88.49,63100.0,88.2,88.55,88.18,88.49,63100.0
2006-06-29 10:45:00,88.41,88.8,88.35,88.78,60900.0,88.41,88.8,88.35,88.78,60900.0
2006-06-29 10:50:00,88.8,89.12,88.76,89.1,61200.0,88.8,89.12,88.76,89.1,61200.0
2006-06-29 10:55:00,89.12,89.3,88.91,89.01,43700.0,89.12,89.3,88.91,89.01,43700.0
2006-06-29 11:00:00,89.0,89.01,88.81,88.82,14900.0,89.0,89.01,88.81,88.82,14900.0
2006-06-29 11:05:00,88.86,88.88,88.74,88.88,10800.0,88.86,88.88,88.74,88.88,10800.0
2006-06-29 11:10:00,88.84,89.09,88.81,89.09,14400.0,88.84,89.09,88.81,89.09,14400.0
2006-06-29 11:15:00,89.09,89.09,89.03,89.06,5800.0,89.09,89.09,89.03,89.06,5800.0
2006-06-29 11:20:00,89.05,89.06,88.88,88.88,12700.0,89.05,89.06,88.88,88.88,12700.0
2006-06-29 11:25:00,88.87,88.9,88.75,88.77,19500.0,88.87,88.9,88.75,88.77,19500.0
2006-06-29 11:30:00,88.77,88.83,88.7,88.74,28500.0,88.77,88.83,88.7,88.74,28500.0
2006-06-29 11:35:00,88.66,88.66,88.43,88.44,12300.0,88.66,88.66,88.43,88.44,12300.0
2006-06-29 11:40:00,88.42,88.43,88.24,88.25,14400.0,88.42,88.43,88.24,88.25,14400.0
2006-06-29 11:45:00,88.25,88.4,88.2,88.37,12100.0,88.25,88.4,88.2,88.37,12100.0
2006-06-29 11:50:00,88.36,88.58,88.33,88.57,22700.0,88.36,88.58,88.33,88.57,22700.0
2006-06-29 11:55:00,88.56,88.66,88.54,88.55,27600.0,88.56,88.66,88.54,88.55,27600.0
2006-06-29 12:00:00,88.54,88.54,88.4,88.41,18700.0,88.54,88.54,88.4,88.41,18700.0
2006-06-29 12:05:00,88.38,88.41,88.37,88.38,6600.0,88.38,88.41,88.37,88.38,6600.0
2006-06-29 12:10:00,88.37,88.37,88.22,88.25,8100.0,88.37,88.37,88.22,88.25,8100.0
2006-06-29 12:15:00,88.25,88.42,88.25,88.38,5200.0,88.25,88.42,88.25,88.38,5200.0
2006-06-29 12:20:00,88.42,88.42,88.34,88.35,3600.0,88.42,88.42,88.34,88.35,3600.0
2006-06-29 12:25:00,88.34,88.35,88.24,88.24,5000.0,88.34,88.35,88.24,88.24,5000.0
2006-06-29 12:30:00,88.24,88.24,88.13,88.17,12100.0,88.24,88.24,88.13,88.17,12100.0
2006-06-29 12:35:00,88.17,88.22,88.17,88.22,22200.0,88.17,88.22,88.17,88.22,22200.0
2006-06-29 12:40:00,88.23,88.31,88.23,88.25,9200.0,88.23,88.31,88.23,88.25,9200.0
2006-06-29 12:45:00,88.25,88.25,88.19,88.2,6200.0,88.25,88.25,88.19,88.2,6200.0
2006-06-29 12:50:00,88.21,88.23,88.17,88.17,6600.0,88.21,88.23,88.17,88.17,6600.0
2006-06-29 12:55:00,88.17,88.29,88.16,88.21,13600.0,88.17,88.29,88.16,88.21,13600.0
2006-06-29 13:00:00,88.2,88.29,88.19,88.26,9900.0,88.2,88.29,88.19,88.26,9900.0
2006-06-29 13:05:00,88.26,88.26,88.18,88.19,5300.0,88.26,88.26,88.18,88.19,5300.0
2006-06-29 13:10:00,88.19,88.28,88.15,88.2,22600.0,88.19,88.28,88.15,88.2,22600.0
2006-06-29 13:15:00,88.16,88.16,88.07,88.07,8400.0,88.16,88.16,88.07,88.07,8400.0
2006-06-29 13:20:00,88.07,88.19,88.07,88.19,15300.0,88.07,88.19,88.07,88.19,15300.0
2006-06-29 13:25:00,88.19,88.26,88.19,88.21,10000.0,88.19,88.26,88.19,88.21,10000.0
2006-06-29 13:30:00,88.23,88.23,87.9,88.0,11000.0,88.23,88.23,87.9,88.0,11000.0
2006-06-29 13:35:00,88.0,88.11,88.0,88.08,7400.0,88.0,88.11,88.0,88.08,7400.0
2006-06-29 13:40:00,88.05,88.08,88.01,88.02,11200.0,88.05,88.08,88.01,88.02,11200.0
2006-06-29 13:45:00,88.02,88.11,88.01,88.08,11800.0,88.02,88.11,88.01,88.08,11800.0
2006-06-29 13:50:00,88.1,88.12,88.09,88.12,6100.0,88.1,88.12,88.09,88.12,6100.0
2006-06-29 13:55:00,88.13,88.29,88.13,88.29,8000.0,88.13,88.29,88.13,88.29,8000.0
2006-06-29 14:00:00,88.29,88.61,88.29,88.5,14200.0,88.29,88.61,88.29,88.5,14200.0
2006-06-29 14:05:00,88.5,88.63,88.32,88.63,11500.0,88.5,88.63,88.32,88.63,11500.0
2006-06-29 14:10:00,88.65,88.68,88.4,88.49,17000.0,88.65,88.68,88.4,88.49,17000.0
2006-06-29 14:15:00,88.49,88.9,88.49,88.88,26100.0,88.49,88.9,88.49,88.88,26100.0
2006-06-29 14:20:00,88.87,89.09,88.7,88.91,31100.0,88.87,89.09,88.7,88.91,31100.0
2006-06-29 14:25:00,88.98,89.0,88.44,88.48,26100.0,88.98,89.0,88.44,88.48,26100.0
2006-06-29 14:30:00,88.48,88.67,88.3,88.59,40800.0,88.48,88.67,88.3,88.59,40800.0
2006-06-29 14:35:00,88.61,88.8,88.6,88.71,33100.0,88.61,88.8,88.6,88.71,33100.0
2006-06-29 14:40:00,88.73,88.83,88.57,88.76,31200.0,88.73,88.83,88.57,88.76,31200.0
2006-06-29 14:45:00,88.75,89.11,88.71,89.07,16300.0,88.75,89.11,88.71,89.07,16300.0
2006-06-29 14:50:00,89.06,89.11,88.9,89.06,22500.0,89.06,89.11,88.9,89.06,22500.0
2006-06-29 14:55:00,89.06,89.07,88.8,88.94,20700.0,89.06,89.07,88.8,88.94,20700.0
2006-06-29 15:00:00,88.95,89.03,88.87,88.94,26500.0,88.95,89.03,88.87,88.94,26500.0
2006-06-29 15:05:00,88.95,89.07,88.8,89.06,19400.0,88.95,89.07,88.8,89.06,19400.0
2006-06-29 15:10:00,89.07,89.07,88.64,88.64,17700.0,89.07,89.07,88.64,88.64,17700.0
2006-06-29 15:15:00,88.6,88.94,88.6,88.94,25800.0,88.6,88.94,88.6,88.94,25800.0
2006-06-29 15:20:00,88.95,89.07,88.94,89.06,14900.0,88.95,89.07,88.94,89.06,14900.0
2006-06-29 15:25:00,89.03,89.11,88.96,89.01,30000.0,89.03,89.11,88.96,89.01,30000.0
2006-06-29 15:30:00,89.01,89.18,89.01,89.15,32800.0,89.01,89.18,89.01,89.15,32800.0
2006-06-29 15:35:00,89.15,89.25,89.11,89.16,30900.0,89.15,89.25,89.11,89.16,30900.0
2006-06-29 15:40:00,89.16,89.49,89.16,89.42,31800.0,89.16,89.49,89.16,89.42,31800.0
2006-06-29 15:45:00,89.42,89.83,89.42,89.81,37500.0,89.42,89.83,89.42,89.81,37500.0
2006-06-29 15:50:00,89.82,89.95,89.81,89.82,40600.0,89.82,89.95,89.81,89.82,40600.0
2006-06-29 15:55:00,89.82,89.83,89.78,89.79,31800.0,89.82,89.83,89.78,89.79,31800.0
2006-06-30 09:30:00,89.74,90.04,89.72,89.95,22700.0,89.74,90.04,89.72,89.95,22700.0
2006-06-30 09:35:00,89.84,89.85,89.62,89.63,16900.0,89.84,89.85,89.62,89.63,16900.0
2006-06-30 09:40:00,89.63,89.7,89.48,89.54,17800.0,89.63,89.7,89.48,89.54,17800.0
2006-06-30 09:45:00,89.54,89.55,89.11,89.17,16300.0,89.54,89.55,89.11,89.17,16300.0
2006-06-30 09:50:00,89.17,89.19,88.77,88.98,32500.0,89.17,89.19,88.77,88.98,32500.0
2006-06-30 09:55:00,88.94,89.25,88.94,89.15,29700.0,88.94,89.25,88.94,89.15,29700.0
2006-06-30 10:00:00,89.17,89.21,88.97,88.98,17900.0,89.17,89.21,88.97,88.98,17900.0
2006-06-30 10:05:00,88.97,88.99,88.77,88.86,14900.0,88.97,88.99,88.77,88.86,14900.0
2006-06-30 10:10:00,88.87,88.87,88.64,88.84,9800.0,88.87,88.87,88.64,88.84,9800.0
2006-06-30 10:15:00,88.83,88.89,88.57,88.59,11800.0,88.83,88.89,88.57,88.59,11800.0
2006-06-30 10:20:00,88.53,88.7,88.5,88.58,17800.0,88.53,88.7,88.5,88.58,17800.0
2006-06-30 10:25:00,88.56,88.65,88.34,88.65,21700.0,88.56,88.65,88.34,88.65,21700.0
2006-06-30 10:30:00,88.58,88.58,88.27,88.41,23900.0,88.58,88.58,88.27,88.41,23900.0
2006-06-30 10:35:00,88.41,88.56,88.4,88.55,11000.0,88.41,88.56,88.4,88.55,11000.0
2006-06-30 10:40:00,88.55,88.55,88.47,88.47,8100.0,88.55,88.55,88.47,88.47,8100.0
2006-06-30 10:45:00,88.48,88.48,88.42,88.43,9700.0,88.48,88.48,88.42,88.43,9700.0
2006-06-30 10:50:00,88.43,88.54,88.42,88.52,16900.0,88.43,88.54,88.42,88.52,16900.0
2006-06-30 10:55:00,88.51,88.58,88.51,88.53,9100.0,88.51,88.58,88.51,88.53,9100.0
2006-06-30 11:00:00,88.53,88.63,88.5,88.56,6600.0,88.53,88.63,88.5,88.56,6600.0
2006-06-30 11:05:00,88.6,88.6,88.51,88.51,5800.0,88.6,88.6,88.51,88.51,5800.0
2006-06-30 11:10:00,88.52,88.55,88.49,88.55,6600.0,88.52,88.55,88.49,88.55,6600.0
2006-06-30 11:15:00,88.55,88.55,88.4,88.41,11300.0,88.55,88.55,88.4,88.41,11300.0
2006-06-30 11:20:00,88.47,88.55,88.46,88.5,5900.0,88.47,88.55,88.46,88.5,5900.0
2006-06-30 11:25:00,88.5,88.5,88.45,88.46,2300.0,88.5,88.5,88.45,88.46,2300.0
2006-06-30 11:30:00,88.43,88.49,88.39,88.47,10800.0,88.43,88.49,88.39,88.47,10800.0
2006-06-30 11:35:00,88.47,88.47,88.26,88.26,9000.0,88.47,88.47,88.26,88.26,9000.0
2006-06-30 11:40:00,88.26,88.31,88.26,88.31,3600.0,88.26,88.31,88.26,88.31,3600.0
2006-06-30 11:45:00,88.27,88.31,88.19,88.22,5700.0,88.27,88.31,88.19,88.22,5700.0
2006-06-30 11:50:00,88.22,88.3,88.11,88.2,13100.0,88.22,88.3,88.11,88.2,13100.0
2006-06-30 11:55:00,88.27,88.27,88.19,88.2,7200.0,88.27,88.27,88.19,88.2,7200.0
2006-06-30 12:00:00,88.22,88.28,88.19,88.24,7300.0,88.22,88.28,88.19,88.24,7300.0
2006-06-30 12:05:00,88.29,88.29,88.18,88.25,14500.0,88.29,88.29,88.18,88.25,14500.0
2006-06-30 12:10:00,88.29,88.33,88.2,88.21,9400.0,88.29,88.33,88.2,88.21,9400.0
2006-06-30 12:15:00,88.21,88.23,88.2,88.21,5200.0,88.21,88.23,88.2,88.21,5200.0
2006-06-30 12:20:00,88.2,88.28,88.18,88.26,6400.0,88.2,88.28,88.18,88.26,6400.0
2006-06-30 12:25:00,88.26,88.26,88.18,88.2,1800.0,88.26,88.26,88.18,88.2,1800.0
2006-06-30 12:30:00,88.2,88.33,88.19,88.33,15500.0,88.2,88.33,88.19,88.33,15500.0
2006-06-30 12:35:00,88.34,88.42,88.33,88.4,8700.0,88.34,88.42,88.33,88.4,8700.0
2006-06-30 12:40:00,88.4,88.5,88.39,88.5,12600.0,88.4,88.5,88.39,88.5,12600.0
2006-06-30 12:45:00,88.5,88.5,88.37,88.39,17700.0,88.5,88.5,88.37,88.39,17700.0
2006-06-30 12:50:00,88.39,88.39,88.34,88.34,11600.0,88.39,88.39,88.34,88.34,11600.0
2006-06-30 12:55:00,88.34,88.46,88.3,88.46,36000.0,88.34,88.46,88.3,88.46,36000.0
2006-06-30 13:00:00,88.46,88.54,88.45,88.54,4900.0,88.46,88.54,88.45,88.54,4900.0
2006-06-30 13:05:00,88.54,88.54,88.45,88.5,15400.0,88.54,88.54,88.45,88.5,15400.0
2006-06-30 13:10:00,88.5,88.5,88.4,88.4,3800.0,88.5,88.5,88.4,88.4,3800.0
2006-06-30 13:15:00,88.4,88.47,88.4,88.47,4200.0,88.4,88.47,88.4,88.47,4200.0
2006-06-30 13:20:00,88.47,88.49,88.45,88.45,7600.0,88.47,88.49,88.45,88.45,7600.0
2006-06-30 13:25:00,88.45,88.51,88.45,88.49,5700.0,88.45,88.51,88.45,88.49,5700.0
2006-06-30 13:30:00,88.45,88.48,88.45,88.48,2700.0,88.45,88.48,88.45,88.48,2700.0
2006-06-30 13:35:00,88.48,88.48,88.46,88.46,3800.0,88.48,88.48,88.46,88.46,3800.0
2006-06-30 13:40:00,88.46,88.46,88.45,88.46,1700.0,88.46,88.46,88.45,88.46,1700.0
2006-06-30 13:45:00,88.45,88.46,88.43,88.43,6100.0,88.45,88.46,88.43,88.43,6100.0
2006-06-30 13:50:00,88.44,88.44,88.38,88.39,6100.0,88.44,88.44,88.38,88.39,6100.0
2006-06-30 13:55:00,88.38,88.41,88.31,88.41,5100.0,88.38,88.41,88.31,88.41,5100.0
2006-06-30 14:00:00,88.4,88.49,88.37,88.4,20700.0,88.4,88.49,88.37,88.4,20700.0
2006-06-30 14:05:00,88.4,88.53,88.39,88.44,10400.0,88.4,88.53,88.39,88.44,10400.0
2006-06-30 14:10:00,88.45,88.5,88.43,88.49,8800.0,88.45,88.5,88.43,88.49,8800.0
2006-06-30 14:15:00,88.49,88.5,88.46,88.5,2500.0,88.49,88.5,88.46,88.5,2500.0
2006-06-30 14:20:00,88.47,88.54,88.46,88.54,7200.0,88.47,88.54,88.46,88.54,7200.0
2006-06-30 14:25:00,88.56,88.56,88.49,88.5,14200.0,88.56,88.56,88.49,88.5,14200.0
2006-06-30 14:30:00,88.49,88.53,88.48,88.53,11200.0,88.49,88.53,88.48,88.53,11200.0
2006-06-30 14:35:00,88.53,88.54,88.46,88.51,16100.0,88.53,88.54,88.46,88.51,16100.0
2006-06-30 14:40:00,88.51,88.52,88.47,88.47,7200.0,88.51,88.52,88.47,88.47,7200.0
2006-06-30 14:45:00,88.49,88.49,88.46,88.47,11500.0,88.49,88.49,88.46,88.47,11500.0
2006-06-30 14:50:00,88.48,88.49,88.46,88.46,9600.0,88.48,88.49,88.46,88.46,9600.0
2006-06-30 14:55:00,88.48,88.54,88.47,88.5,12200.0,88.48,88.54,88.47,88.5,12200.0
2006-06-30 15:00:00,88.51,88.51,88.44,88.45,9200.0,88.51,88.51,88.44,88.45,9200.0
2006-06-30 15:05:00,88.45,88.52,88.43,88.46,15000.0,88.45,88.52,88.43,88.46,15000.0
2006-06-30 15:10:00,88.46,88.48,88.4,88.46,14900.0,88.46,88.48,88.4,88.46,14900.0
2006-06-30 15:15:00,88.44,88.44,88.41,88.41,8100.0,88.44,88.44,88.41,88.41,8100.0
2006-06-30 15:20:00,88.41,88.48,88.41,88.42,14700.0,88.41,88.48,88.41,88.42,14700.0
2006-06-30 15:25:00,88.41,88.48,88.41,88.47,18600.0,88.41,88.48,88.41,88.47,18600.0
2006-06-30 15:30:00,88.47,88.5,88.43,88.45,13400.0,88.47,88.5,88.43,88.45,13400.0
2006-06-30 15:35:00,88.45,88.45,88.31,88.38,21400.0,88.45,88.45,88.31,88.38,21400.0
2006-06-30 15:40:00,88.31,88.31,88.24,88.27,16200.0,88.31,88.31,88.24,88.27,16200.0
2006-06-30 15:45:00,88.26,88.38,88.22,88.29,20300.0,88.26,88.38,88.22,88.29,20300.0
2006-06-30 15:50:00,88.28,88.28,88.22,88.26,22200.0,88.28,88.28,88.22,88.26,22200.0
2006-06-30 15:55:00,88.26,88.27,88.22,88.25,26100.0,88.26,88.27,88.22,88.25,26100.0
2006-07-03 09:30:00,88.9,88.95,88.75,88.79,14100.0,88.9,88.95,88.75,88.79,14100.0
2006-07-03 09:35:00,88.78,88.78,88.55,88.64,12100.0,88.78,88.78,88.55,88.64,12100.0
2006-07-03 09:40:00,88.75,88.93,88.68,88.83,7300.0,88.75,88.93,88.68,88.83,7300.0
2006-07-03 09:45:00,88.84,88.84,88.74,88.74,6900.0,88.84,88.84,88.74,88.74,6900.0
2006-07-03 09:50:00,88.74,88.99,88.71,88.85,4800.0,88.74,88.99,88.71,88.85,4800.0
2006-07-03 09:55:00,88.85,88.89,88.82,88.84,6800.0,88.85,88.89,88.82,88.84,6800.0
2006-07-03 10:00:00,88.84,88.85,88.64,88.64,5500.0,88.84,88.85,88.64,88.64,5500.0
2006-07-03 10:05:00,88.64,88.64,88.51,88.56,5100.0,88.64,88.64,88.51,88.56,5100.0
2006-07-03 10:10:00,88.57,88.7,88.55,88.7,10200.0,88.57,88.7,88.55,88.7,10200.0
2006-07-03 10:15:00,88.67,88.67,88.55,88.56,5800.0,88.67,88.67,88.55,88.56,5800.0
2006-07-03 10:20:00,88.55,88.55,88.32,88.33,11500.0,88.55,88.55,88.32,88.33,11500.0
2006-07-03 10:25:00,88.33,88.33,88.19,88.2,7500.0,88.33,88.33,88.19,88.2,7500.0
2006-07-03 10:30:00,88.2,88.24,88.19,88.19,11500.0,88.2,88.24,88.19,88.19,11500.0
2006-07-03 10:35:00,88.19,88.29,88.14,88.24,17400.0,88.19,88.29,88.14,88.24,17400.0
2006-07-03 10:40:00,88.24,88.27,88.21,88.25,4200.0,88.24,88.27,88.21,88.25,4200.0
2006-07-03 10:45:00,88.28,88.29,88.27,88.29,10200.0,88.28,88.29,88.27,88.29,10200.0
2006-07-03 10:50:00,88.3,88.4,88.24,88.25,12300.0,88.3,88.4,88.24,88.25,12300.0
2006-07-03 10:55:00,88.23,88.37,88.23,88.35,5200.0,88.23,88.37,88.23,88.35,5200.0
2006-07-03 11:00:00,88.36,88.38,88.33,88.33,3100.0,88.36,88.38,88.33,88.33,3100.0
2006-07-03 11:05:00,88.32,88.34,88.28,88.29,4200.0,88.32,88.34,88.28,88.29,4200.0
2006-07-03 11:10:00,88.28,88.28,88.27,88.28,2200.0,88.28,88.28,88.27,88.28,2200.0
2006-07-03 11:15:00,88.32,88.46,88.32,88.4,6100.0,88.32,88.46,88.32,88.4,6100.0
2006-07-03 11:20:00,88.4,88.44,88.35,88.36,4300.0,88.4,88.44,88.35,88.36,4300.0
2006-07-03 11:25:00,88.36,88.42,88.36,88.42,3200.0,88.36,88.42,88.36,88.42,3200.0
2006-07-03 11:30:00,88.41,88.45,88.39,88.4,5000.0,88.41,88.45,88.39,88.4,5000.0
2006-07-03 11:35:00,88.41,88.46,88.41,88.46,2500.0,88.41,88.46,88.41,88.46,2500.0
2006-07-03 11:40:00,88.47,88.57,88.43,88.56,7200.0,88.47,88.57,88.43,88.56,7200.0
2006-07-03 11:45:00,88.56,88.58,88.52,88.52,13200.0,88.56,88.58,88.52,88.52,13200.0
2006-07-03 11:50:00,88.52,88.62,88.51,88.6,9800.0,88.52,88.62,88.51,88.6,9800.0
2006-07-03 11:55:00,88.6,88.61,88.55,88.58,6900.0,88.6,88.61,88.55,88.58,6900.0
2006-07-03 12:00:00,88.58,88.67,88.56,88.64,6500.0,88.58,88.67,88.56,88.64,6500.0
2006-07-03 12:05:00,88.65,88.65,88.59,88.6,11300.0,88.65,88.65,88.59,88.6,11300.0
2006-07-03 12:10:00,88.6,88.71,88.6,88.64,15100.0,88.6,88.71,88.6,88.64,15100.0
2006-07-03 12:15:00,88.64,88.71,88.63,88.71,9800.0,88.64,88.71,88.63,88.71,9800.0
2006-07-03 12:20:00,88.7,88.75,88.69,88.74,5700.0,88.7,88.75,88.69,88.74,5700.0
2006-07-03 12:25:00,88.74,88.76,88.72,88.74,7900.0,88.74,88.76,88.72,88.74,7900.0
2006-07-03 12:30:00,88.73,88.78,88.72,88.77,6800.0,88.73,88.78,88.72,88.77,6800.0
2006-07-03 12:35:00,88.77,88.8,88.75,88.76,8200.0,88.77,88.8,88.75,88.76,8200.0
2006-07-03 12:40:00,88.77,88.78,88.71,88.78,7000.0,88.77,88.78,88.71,88.78,7000.0
2006-07-03 12:45:00,88.77,88.83,88.7,88.81,7400.0,88.77,88.83,88.7,88.81,7400.0
2006-07-03 12:50:00,88.81,88.92,88.81,88.92,8800.0,88.81,88.92,88.81,88.92,8800.0
2006-07-03 12:55:00,88.92,89.04,88.86,88.94,15300.0,88.92,89.04,88.86,88.94,15300.0
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 13:05:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 13:10:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-03 13:15:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 13:25:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 13:35:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 13:45:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 13:55:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 14:05:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 14:15:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 14:25:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 14:35:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 14:45:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 14:55:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 15:05:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 15:15:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 15:25:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 15:35:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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 15:45:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
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
2006-07-03 15:55:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2006-07-05 09:30:00,88.96,88.96,88.58,88.58,10400.0,88.96,88.96,88.58,88.58,10400.0
2006-07-05 09:35:00,88.56,88.73,88.45,88.65,12200.0,88.56,88.73,88.45,88.65,12200.0
2006-07-05 09:40:00,88.66,88.66,88.24,88.25,7100.0,88.66,88.66,88.24,88.25,7100.0
2006-07-05 09:45:00,88.18,88.18,88.05,88.15,7800.0,88.18,88.18,88.05,88.15,7800.0
2006-07-05 09:50:00,88.13,88.15,87.97,88.09,12200.0,88.13,88.15,87.97,88.09,12200.0
2006-07-05 09:55:00,88.12,88.16,88.08,88.15,8600.0,88.12,88.16,88.08,88.15,8600.0
2006-07-05 10:00:00,88.15,88.23,87.94,87.96,17900.0,88.15,88.23,87.94,87.96,17900.0
2006-07-05 10:05:00,87.97,88.01,87.8,87.91,20000.0,87.97,88.01,87.8,87.91,20000.0
2006-07-05 10:10:00,87.91,88.05,87.9,88.05,2400.0,87.91,88.05,87.9,88.05,2400.0
2006-07-05 10:15:00,88.02,88.15,87.96,88.06,8600.0,88.02,88.15,87.96,88.06,8600.0
2006-07-05 10:20:00,88.05,88.09,88.01,88.06,14900.0,88.05,88.09,88.01,88.06,14900.0
2006-07-05 10:25:00,88.06,88.08,87.95,87.95,9300.0,88.06,88.08,87.95,87.95,9300.0
2006-07-05 10:30:00,87.9,87.91,87.77,87.77,7300.0,87.9,87.91,87.77,87.77,7300.0
2006-07-05 10:35:00,87.78,87.93,87.78,87.91,3100.0,87.78,87.93,87.78,87.91,3100.0
2006-07-05 10:40:00,87.89,87.9,87.8,87.8,5500.0,87.89,87.9,87.8,87.8,5500.0
2006-07-05 10:45:00,87.8,87.81,87.7,87.71,7900.0,87.8,87.81,87.7,87.71,7900.0
2006-07-05 10:50:00,87.7,87.79,87.7,87.74,5300.0,87.7,87.79,87.7,87.74,5300.0
2006-07-05 10:55:00,87.76,87.77,87.72,87.74,5000.0,87.76,87.77,87.72,87.74,5000.0
2006-07-05 11:00:00,87.74,87.74,87.58,87.58,21700.0,87.74,87.74,87.58,87.58,21700.0
2006-07-05 11:05:00,87.58,87.59,87.27,87.27,12400.0,87.58,87.59,87.27,87.27,12400.0
2006-07-05 11:10:00,87.31,87.51,87.2,87.51,20100.0,87.31,87.51,87.2,87.51,20100.0
2006-07-05 11:15:00,87.41,87.6,87.41,87.6,2800.0,87.41,87.6,87.41,87.6,2800.0
2006-07-05 11:20:00,87.64,87.65,87.35,87.52,14900.0,87.64,87.65,87.35,87.52,14900.0
2006-07-05 11:25:00,87.59,87.59,87.47,87.5,7300.0,87.59,87.59,87.47,87.5,7300.0
2006-07-05 11:30:00,87.48,87.61,87.48,87.58,4300.0,87.48,87.61,87.48,87.58,4300.0
2006-07-05 11:35:00,87.58,87.58,87.41,87.5,4800.0,87.58,87.58,87.41,87.5,4800.0
2006-07-05 11:40:00,87.54,87.54,87.43,87.53,8200.0,87.54,87.54,87.43,87.53,8200.0
2006-07-05 11:45:00,87.55,87.56,87.46,87.56,9200.0,87.55,87.56,87.46,87.56,9200.0
2006-07-05 11:50:00,87.56,87.8,87.54,87.77,18400.0,87.56,87.8,87.54,87.77,18400.0
2006-07-05 11:55:00,87.77,87.77,87.45,87.66,23000.0,87.77,87.77,87.45,87.66,23000.0
2006-07-05 12:00:00,87.66,87.78,87.66,87.72,5500.0,87.66,87.78,87.66,87.72,5500.0
2006-07-05 12:05:00,87.73,87.74,87.72,87.74,3100.0,87.73,87.74,87.72,87.74,3100.0
2006-07-05 12:10:00,87.73,87.74,87.6,87.6,5600.0,87.73,87.74,87.6,87.6,5600.0
2006-07-05 12:15:00,87.61,87.62,87.57,87.58,3500.0,87.61,87.62,87.57,87.58,3500.0
2006-07-05 12:20:00,87.58,87.61,87.57,87.61,2900.0,87.58,87.61,87.57,87.61,2900.0
2006-07-05 12:25:00,87.61,87.62,87.57,87.61,1200.0,87.61,87.62,87.57,87.61,1200.0
2006-07-05 12:30:00,87.61,87.69,87.61,87.66,3700.0,87.61,87.69,87.61,87.66,3700.0
2006-07-05 12:35:00,87.63,87.65,87.6,87.65,4600.0,87.63,87.65,87.6,87.65,4600.0
2006-07-05 12:40:00,87.65,87.65,87.65,87.65,1000.0,87.65,87.65,87.65,87.65,1000.0
2006-07-05 12:45:00,87.64,87.65,87.64,87.65,2200.0,87.64,87.65,87.64,87.65,2200.0
2006-07-05 12:50:00,87.65,87.65,87.65,87.65,700.0,87.65,87.65,87.65,87.65,700.0
2006-07-05 12:55:00,87.65,87.65,87.55,87.55,4500.0,87.65,87.65,87.55,87.55,4500.0
2006-07-05 13:00:00,87.53,87.53,87.51,87.51,800.0,87.53,87.53,87.51,87.51,800.0
2006-07-05 13:05:00,87.51,87.57,87.5,87.57,6000.0,87.51,87.57,87.5,87.57,6000.0
2006-07-05 13:10:00,87.6,87.73,87.6,87.71,7100.0,87.6,87.73,87.6,87.71,7100.0
2006-07-05 13:15:00,87.69,87.72,87.63,87.72,4100.0,87.69,87.72,87.63,87.72,4100.0
2006-07-05 13:20:00,87.72,87.77,87.63,87.64,6000.0,87.72,87.77,87.63,87.64,6000.0
2006-07-05 13:25:00,87.63,87.66,87.62,87.65,3800.0,87.63,87.66,87.62,87.65,3800.0
2006-07-05 13:30:00,87.65,87.73,87.65,87.72,2900.0,87.65,87.73,87.65,87.72,2900.0
2006-07-05 13:35:00,87.73,87.73,87.53,87.53,6600.0,87.73,87.73,87.53,87.53,6600.0
2006-07-05 13:40:00,87.54,87.55,87.51,87.53,3900.0,87.54,87.55,87.51,87.53,3900.0
2006-07-05 13:45:00,87.51,87.57,87.51,87.54,3500.0,87.51,87.57,87.51,87.54,3500.0
2006-07-05 13:50:00,87.54,87.58,87.54,87.58,1300.0,87.54,87.58,87.54,87.58,1300.0
2006-07-05 13:55:00,87.57,87.58,87.42,87.45,17200.0,87.57,87.58,87.42,87.45,17200.0
2006-07-05 14:00:00,87.45,87.49,87.43,87.49,5900.0,87.45,87.49,87.43,87.49,5900.0
2006-07-05 14:05:00,87.48,87.49,87.41,87.46,8700.0,87.48,87.49,87.41,87.46,8700.0
2006-07-05 14:10:00,87.44,87.49,87.44,87.47,4900.0,87.44,87.49,87.44,87.47,4900.0
2006-07-05 14:15:00,87.47,87.48,87.46,87.48,1400.0,87.47,87.48,87.46,87.48,1400.0
2006-07-05 14:20:00,87.47,87.5,87.43,87.49,6000.0,87.47,87.5,87.43,87.49,6000.0
2006-07-05 14:25:00,87.5,87.5,87.47,87.48,1900.0,87.5,87.5,87.47,87.48,1900.0
2006-07-05 14:30:00,87.47,87.56,87.46,87.56,11100.0,87.47,87.56,87.46,87.56,11100.0
2006-07-05 14:35:00,87.55,87.8,87.55,87.66,13300.0,87.55,87.8,87.55,87.66,13300.0
2006-07-05 14:40:00,87.67,87.74,87.67,87.74,4800.0,87.67,87.74,87.67,87.74,4800.0
2006-07-05 14:45:00,87.71,87.71,87.68,87.69,1400.0,87.71,87.71,87.68,87.69,1400.0
2006-07-05 14:50:00,87.69,87.7,87.57,87.58,6100.0,87.69,87.7,87.57,87.58,6100.0
2006-07-05 14:55:00,87.58,87.64,87.57,87.62,8400.0,87.58,87.64,87.57,87.62,8400.0
2006-07-05 15:00:00,87.61,87.64,87.51,87.63,7200.0,87.61,87.64,87.51,87.63,7200.0
2006-07-05 15:05:00,87.62,87.62,87.53,87.53,4400.0,87.62,87.62,87.53,87.53,4400.0
2006-07-05 15:10:00,87.52,87.53,87.3,87.3,11400.0,87.52,87.53,87.3,87.3,11400.0
2006-07-05 15:15:00,87.31,87.39,87.24,87.35,12200.0,87.31,87.39,87.24,87.35,12200.0
2006-07-05 15:20:00,87.33,87.38,87.33,87.38,9600.0,87.33,87.38,87.33,87.38,9600.0
2006-07-05 15:25:00,87.38,87.41,87.36,87.4,9500.0,87.38,87.41,87.36,87.4,9500.0
2006-07-05 15:30:00,87.4,87.43,87.31,87.34,18400.0,87.4,87.43,87.31,87.34,18400.0
2006-07-05 15:35:00,87.35,87.52,87.34,87.36,17200.0,87.35,87.52,87.34,87.36,17200.0
2006-07-05 15:40:00,87.36,87.37,87.3,87.3,27100.0,87.36,87.37,87.3,87.3,27100.0
2006-07-05 15:45:00,87.31,87.44,87.18,87.41,37400.0,87.31,87.44,87.18,87.41,37400.0
2006-07-05 15:50:00,87.39,87.39,87.28,87.3,25500.0,87.39,87.39,87.28,87.3,25500.0
2006-07-05 15:55:00,87.3,87.34,87.29,87.3,56400.0,87.3,87.34,87.29,87.3,56400.0
2006-07-06 09:30:00,87.29,87.56,87.26,87.56,10800.0,87.29,87.56,87.26,87.56,10800.0
2006-07-06 09:35:00,87.7,87.77,87.63,87.76,13300.0,87.7,87.77,87.63,87.76,13300.0
2006-07-06 09:40:00,87.77,87.9,87.72,87.72,17300.0,87.77,87.9,87.72,87.72,17300.0
2006-07-06 09:45:00,87.72,87.73,87.29,87.32,9200.0,87.72,87.73,87.29,87.32,9200.0
2006-07-06 09:50:00,87.32,87.54,87.2,87.23,15700.0,87.32,87.54,87.2,87.23,15700.0
2006-07-06 09:55:00,87.22,87.33,87.22,87.27,7800.0,87.22,87.33,87.22,87.27,7800.0
2006-07-06 10:00:00,87.27,87.5,87.2,87.22,10400.0,87.27,87.5,87.2,87.22,10400.0
2006-07-06 10:05:00,87.22,87.3,87.21,87.25,6100.0,87.22,87.3,87.21,87.25,6100.0
2006-07-06 10:10:00,87.25,87.25,87.1,87.25,13500.0,87.25,87.25,87.1,87.25,13500.0
2006-07-06 10:15:00,87.31,87.41,87.31,87.38,8800.0,87.31,87.41,87.31,87.38,8800.0
2006-07-06 10:20:00,87.36,87.36,87.28,87.36,5600.0,87.36,87.36,87.28,87.36,5600.0
2006-07-06 10:25:00,87.39,87.46,87.22,87.22,5000.0,87.39,87.46,87.22,87.22,5000.0
2006-07-06 10:30:00,87.23,87.33,87.22,87.33,11800.0,87.23,87.33,87.22,87.33,11800.0
2006-07-06 10:35:00,87.32,87.33,87.14,87.17,11800.0,87.32,87.33,87.14,87.17,11800.0
2006-07-06 10:40:00,87.13,87.14,87.02,87.03,19300.0,87.13,87.14,87.02,87.03,19300.0
2006-07-06 10:45:00,87.03,87.1,87.01,87.01,9100.0,87.03,87.1,87.01,87.01,9100.0
2006-07-06 10:50:00,87.01,87.02,86.81,86.88,16700.0,87.01,87.02,86.81,86.88,16700.0
2006-07-06 10:55:00,86.88,87.09,86.86,87.03,10400.0,86.88,87.09,86.86,87.03,10400.0
2006-07-06 11:00:00,87.04,87.11,87.0,87.03,4700.0,87.04,87.11,87.0,87.03,4700.0
2006-07-06 11:05:00,87.08,87.18,87.08,87.12,6400.0,87.08,87.18,87.08,87.12,6400.0
2006-07-06 11:10:00,87.1,87.25,87.1,87.25,6200.0,87.1,87.25,87.1,87.25,6200.0
2006-07-06 11:15:00,87.25,87.25,87.18,87.18,35100.0,87.25,87.25,87.18,87.18,35100.0
2006-07-06 11:20:00,87.13,87.17,87.13,87.17,3100.0,87.13,87.17,87.13,87.17,3100.0
2006-07-06 11:25:00,87.17,87.28,87.17,87.2,8100.0,87.17,87.28,87.17,87.2,8100.0
2006-07-06 11:30:00,87.21,87.25,87.16,87.16,3300.0,87.21,87.25,87.16,87.16,3300.0
2006-07-06 11:35:00,87.17,87.2,87.09,87.11,4700.0,87.17,87.2,87.09,87.11,4700.0
2006-07-06 11:40:00,87.1,87.11,87.06,87.07,5700.0,87.1,87.11,87.06,87.07,5700.0
2006-07-06 11:45:00,87.07,87.15,87.07,87.08,5100.0,87.07,87.15,87.07,87.08,5100.0
2006-07-06 11:50:00,87.09,87.12,87.02,87.04,5800.0,87.09,87.12,87.02,87.04,5800.0
2006-07-06 11:55:00,87.04,87.05,86.77,86.82,15600.0,87.04,87.05,86.77,86.82,15600.0
2006-07-06 12:00:00,86.82,86.83,86.72,86.73,21600.0,86.82,86.83,86.72,86.73,21600.0
2006-07-06 12:05:00,86.73,86.84,86.63,86.84,16100.0,86.73,86.84,86.63,86.84,16100.0
2006-07-06 12:10:00,86.84,86.84,86.83,86.84,6600.0,86.84,86.84,86.83,86.84,6600.0
2006-07-06 12:15:00,86.82,86.84,86.79,86.81,13000.0,86.82,86.84,86.79,86.81,13000.0
2006-07-06 12:20:00,86.81,86.81,86.72,86.8,9400.0,86.81,86.81,86.72,86.8,9400.0
2006-07-06 12:25:00,86.8,86.8,86.69,86.69,8100.0,86.8,86.8,86.69,86.69,8100.0
2006-07-06 12:30:00,86.68,86.72,86.67,86.72,6200.0,86.68,86.72,86.67,86.72,6200.0
2006-07-06 12:35:00,86.72,86.76,86.72,86.75,6400.0,86.72,86.76,86.72,86.75,6400.0
2006-07-06 12:40:00,86.75,86.75,86.56,86.6,7900.0,86.75,86.75,86.56,86.6,7900.0
2006-07-06 12:45:00,86.6,86.65,86.6,86.63,10700.0,86.6,86.65,86.6,86.63,10700.0
2006-07-06 12:50:00,86.63,86.85,86.63,86.85,4600.0,86.63,86.85,86.63,86.85,4600.0
2006-07-06 12:55:00,86.85,86.87,86.76,86.76,4200.0,86.85,86.87,86.76,86.76,4200.0
2006-07-06 13:00:00,86.76,86.9,86.68,86.9,7700.0,86.76,86.9,86.68,86.9,7700.0
2006-07-06 13:05:00,86.87,87.01,86.87,86.98,11300.0,86.87,87.01,86.87,86.98,11300.0
2006-07-06 13:10:00,87.01,87.01,86.9,86.93,30300.0,87.01,87.01,86.9,86.93,30300.0
2006-07-06 13:15:00,86.95,86.95,86.78,86.79,8100.0,86.95,86.95,86.78,86.79,8100.0
2006-07-06 13:20:00,86.79,86.89,86.78,86.81,6400.0,86.79,86.89,86.78,86.81,6400.0
2006-07-06 13:25:00,86.8,86.81,86.6,86.63,11100.0,86.8,86.81,86.6,86.63,11100.0
2006-07-06 13:30:00,86.65,86.65,86.24,86.42,68800.0,86.65,86.65,86.24,86.42,68800.0
2006-07-06 13:35:00,86.4,86.42,86.32,86.39,14700.0,86.4,86.42,86.32,86.39,14700.0
2006-07-06 13:40:00,86.4,86.54,86.4,86.48,10800.0,86.4,86.54,86.4,86.48,10800.0
2006-07-06 13:45:00,86.5,86.59,86.48,86.51,11600.0,86.5,86.59,86.48,86.51,11600.0
2006-07-06 13:50:00,86.52,86.59,86.51,86.55,3000.0,86.52,86.59,86.51,86.55,3000.0
2006-07-06 13:55:00,86.54,86.6,86.52,86.6,4300.0,86.54,86.6,86.52,86.6,4300.0
2006-07-06 14:00:00,86.58,86.64,86.58,86.59,4400.0,86.58,86.64,86.58,86.59,4400.0
2006-07-06 14:05:00,86.59,86.62,86.53,86.61,12100.0,86.59,86.62,86.53,86.61,12100.0
2006-07-06 14:10:00,86.61,86.61,86.41,86.45,11000.0,86.61,86.61,86.41,86.45,11000.0
2006-07-06 14:15:00,86.45,86.56,86.43,86.43,19600.0,86.45,86.56,86.43,86.43,19600.0
2006-07-06 14:20:00,86.4,86.46,86.4,86.45,9300.0,86.4,86.46,86.4,86.45,9300.0
2006-07-06 14:25:00,86.45,86.51,86.45,86.48,4700.0,86.45,86.51,86.45,86.48,4700.0
2006-07-06 14:30:00,86.48,86.48,86.43,86.47,10500.0,86.48,86.48,86.43,86.47,10500.0
2006-07-06 14:35:00,86.46,86.49,86.43,86.47,43400.0,86.46,86.49,86.43,86.47,43400.0
2006-07-06 14:40:00,86.49,86.51,86.47,86.48,18000.0,86.49,86.51,86.47,86.48,18000.0
2006-07-06 14:45:00,86.48,86.53,86.46,86.51,13900.0,86.48,86.53,86.46,86.51,13900.0
2006-07-06 14:50:00,86.51,86.54,86.51,86.54,13800.0,86.51,86.54,86.51,86.54,13800.0
2006-07-06 14:55:00,86.54,86.7,86.54,86.65,27800.0,86.54,86.7,86.54,86.65,27800.0
2006-07-06 15:00:00,86.62,86.65,86.61,86.62,23600.0,86.62,86.65,86.61,86.62,23600.0
2006-07-06 15:05:00,86.62,86.73,86.6,86.66,21900.0,86.62,86.73,86.6,86.66,21900.0
2006-07-06 15:10:00,86.67,86.67,86.53,86.59,16400.0,86.67,86.67,86.53,86.59,16400.0
2006-07-06 15:15:00,86.62,86.66,86.54,86.54,20700.0,86.62,86.66,86.54,86.54,20700.0
2006-07-06 15:20:00,86.57,86.57,86.41,86.42,28200.0,86.57,86.57,86.41,86.42,28200.0
2006-07-06 15:25:00,86.44,86.45,86.39,86.41,12400.0,86.44,86.45,86.39,86.41,12400.0
2006-07-06 15:30:00,86.4,86.44,86.31,86.39,20800.0,86.4,86.44,86.31,86.39,20800.0
2006-07-06 15:35:00,86.39,86.41,86.31,86.31,14900.0,86.39,86.41,86.31,86.31,14900.0
2006-07-06 15:40:00,86.32,86.33,86.11,86.18,27900.0,86.32,86.33,86.11,86.18,27900.0
2006-07-06 15:45:00,86.19,86.25,86.12,86.25,34300.0,86.19,86.25,86.12,86.25,34300.0
2006-07-06 15:50:00,86.25,86.51,86.25,86.5,65900.0,86.25,86.51,86.25,86.5,65900.0
2006-07-06 15:55:00,86.5,86.54,86.42,86.43,31800.0,86.5,86.54,86.42,86.43,31800.0
2006-07-07 09:30:00,86.42,86.48,86.3,86.42,22200.0,86.42,86.48,86.3,86.42,22200.0
2006-07-07 09:35:00,86.43,86.43,86.18,86.21,5300.0,86.43,86.43,86.18,86.21,5300.0
2006-07-07 09:40:00,86.22,86.34,86.05,86.26,13700.0,86.22,86.34,86.05,86.26,13700.0
2006-07-07 09:45:00,86.25,86.39,86.25,86.27,10200.0,86.25,86.39,86.25,86.27,10200.0
2006-07-07 09:50:00,86.28,86.28,86.13,86.14,7500.0,86.28,86.28,86.13,86.14,7500.0
2006-07-07 09:55:00,86.14,86.3,86.14,86.2,8200.0,86.14,86.3,86.14,86.2,8200.0
2006-07-07 10:00:00,86.21,86.28,86.16,86.2,8900.0,86.21,86.28,86.16,86.2,8900.0
2006-07-07 10:05:00,86.2,86.33,86.15,86.33,7600.0,86.2,86.33,86.15,86.33,7600.0
2006-07-07 10:10:00,86.34,86.37,86.25,86.27,11100.0,86.34,86.37,86.25,86.27,11100.0
2006-07-07 10:15:00,86.21,86.38,86.21,86.32,5200.0,86.21,86.38,86.21,86.32,5200.0
2006-07-07 10:20:00,86.32,86.36,86.28,86.32,5600.0,86.32,86.36,86.28,86.32,5600.0
2006-07-07 10:25:00,86.32,86.42,86.32,86.39,5400.0,86.32,86.42,86.32,86.39,5400.0
2006-07-07 10:30:00,86.37,86.44,86.26,86.27,9600.0,86.37,86.44,86.26,86.27,9600.0
2006-07-07 10:35:00,86.27,86.35,86.25,86.35,8700.0,86.27,86.35,86.25,86.35,8700.0
2006-07-07 10:40:00,86.36,86.47,86.36,86.45,10800.0,86.36,86.47,86.36,86.45,10800.0
2006-07-07 10:45:00,86.42,86.44,86.4,86.41,5700.0,86.42,86.44,86.4,86.41,5700.0
2006-07-07 10:50:00,86.41,86.42,86.38,86.39,6600.0,86.41,86.42,86.38,86.39,6600.0
2006-07-07 10:55:00,86.4,86.44,86.39,86.43,2900.0,86.4,86.44,86.39,86.43,2900.0
2006-07-07 11:00:00,86.43,86.45,86.35,86.36,13800.0,86.43,86.45,86.35,86.36,13800.0
2006-07-07 11:05:00,86.33,86.47,86.33,86.4,7300.0,86.33,86.47,86.33,86.4,7300.0
2006-07-07 11:10:00,86.4,86.44,86.33,86.38,4900.0,86.4,86.44,86.33,86.38,4900.0
2006-07-07 11:15:00,86.38,86.44,86.34,86.39,4200.0,86.38,86.44,86.34,86.39,4200.0
2006-07-07 11:20:00,86.35,86.5,86.35,86.47,4800.0,86.35,86.5,86.35,86.47,4800.0
2006-07-07 11:25:00,86.48,86.5,86.45,86.48,1400.0,86.48,86.5,86.45,86.48,1400.0
2006-07-07 11:30:00,86.45,86.59,86.37,86.59,6200.0,86.45,86.59,86.37,86.59,6200.0
2006-07-07 11:35:00,86.6,86.69,86.54,86.62,13500.0,86.6,86.69,86.54,86.62,13500.0
2006-07-07 11:40:00,86.62,86.68,86.61,86.64,3900.0,86.62,86.68,86.61,86.64,3900.0
2006-07-07 11:45:00,86.61,86.61,86.52,86.57,2200.0,86.61,86.61,86.52,86.57,2200.0
2006-07-07 11:50:00,86.56,86.68,86.56,86.57,3900.0,86.56,86.68,86.56,86.57,3900.0
2006-07-07 11:55:00,86.56,86.65,86.56,86.61,3400.0,86.56,86.65,86.56,86.61,3400.0
2006-07-07 12:00:00,86.59,86.64,86.55,86.55,3700.0,86.59,86.64,86.55,86.55,3700.0
2006-07-07 12:05:00,86.57,86.71,86.57,86.7,9400.0,86.57,86.71,86.57,86.7,9400.0
2006-07-07 12:10:00,86.7,86.7,86.68,86.69,5900.0,86.7,86.7,86.68,86.69,5900.0
2006-07-07 12:15:00,86.7,86.71,86.67,86.7,7500.0,86.7,86.71,86.67,86.7,7500.0
2006-07-07 12:20:00,86.7,86.8,86.7,86.8,9300.0,86.7,86.8,86.7,86.8,9300.0
2006-07-07 12:25:00,86.8,86.82,86.76,86.76,8000.0,86.8,86.82,86.76,86.76,8000.0
2006-07-07 12:30:00,86.8,86.83,86.73,86.76,8600.0,86.8,86.83,86.73,86.76,8600.0
2006-07-07 12:35:00,86.73,86.79,86.66,86.79,10100.0,86.73,86.79,86.66,86.79,10100.0
2006-07-07 12:40:00,86.8,86.81,86.77,86.8,10600.0,86.8,86.81,86.77,86.8,10600.0
2006-07-07 12:45:00,86.8,86.83,86.75,86.79,5800.0,86.8,86.83,86.75,86.79,5800.0
2006-07-07 12:50:00,86.79,86.79,86.68,86.68,4300.0,86.79,86.79,86.68,86.68,4300.0
2006-07-07 12:55:00,86.69,86.69,86.5,86.5,12600.0,86.69,86.69,86.5,86.5,12600.0
2006-07-07 13:00:00,86.5,86.6,86.49,86.53,3500.0,86.5,86.6,86.49,86.53,3500.0
2006-07-07 13:05:00,86.55,86.55,86.47,86.47,1900.0,86.55,86.55,86.47,86.47,1900.0
2006-07-07 13:10:00,86.5,86.5,86.43,86.45,2700.0,86.5,86.5,86.43,86.45,2700.0
2006-07-07 13:15:00,86.42,86.42,86.21,86.22,3900.0,86.42,86.42,86.21,86.22,3900.0
2006-07-07 13:20:00,86.25,86.25,86.21,86.22,900.0,86.25,86.25,86.21,86.22,900.0
2006-07-07 13:25:00,86.25,86.26,86.2,86.26,1700.0,86.25,86.26,86.2,86.26,1700.0
2006-07-07 13:30:00,86.26,86.32,86.26,86.32,4200.0,86.26,86.32,86.26,86.32,4200.0
2006-07-07 13:35:00,86.33,86.44,86.33,86.42,3200.0,86.33,86.44,86.33,86.42,3200.0
2006-07-07 13:40:00,86.41,86.45,86.39,86.45,1700.0,86.41,86.45,86.39,86.45,1700.0
2006-07-07 13:45:00,86.48,86.54,86.48,86.54,1800.0,86.48,86.54,86.48,86.54,1800.0
2006-07-07 13:50:00,86.53,86.53,86.46,86.52,1200.0,86.53,86.53,86.46,86.52,1200.0
2006-07-07 13:55:00,86.48,86.49,86.48,86.48,800.0,86.48,86.49,86.48,86.48,800.0
2006-07-07 14:00:00,86.48,86.62,86.44,86.62,3100.0,86.48,86.62,86.44,86.62,3100.0
2006-07-07 14:05:00,86.62,86.64,86.57,86.59,3700.0,86.62,86.64,86.57,86.59,3700.0
2006-07-07 14:10:00,86.59,86.64,86.55,86.59,2300.0,86.59,86.64,86.55,86.59,2300.0
2006-07-07 14:15:00,86.58,86.6,86.49,86.49,4100.0,86.58,86.6,86.49,86.49,4100.0
2006-07-07 14:20:00,86.46,86.6,86.46,86.58,6600.0,86.46,86.6,86.46,86.58,6600.0
2006-07-07 14:25:00,86.57,86.57,86.51,86.51,1500.0,86.57,86.57,86.51,86.51,1500.0
2006-07-07 14:30:00,86.5,86.51,86.4,86.4,6800.0,86.5,86.51,86.4,86.4,6800.0
2006-07-07 14:35:00,86.39,86.46,86.36,86.4,10600.0,86.39,86.46,86.36,86.4,10600.0
2006-07-07 14:40:00,86.36,86.4,86.26,86.27,4300.0,86.36,86.4,86.26,86.27,4300.0
2006-07-07 14:45:00,86.28,86.32,86.24,86.32,7100.0,86.28,86.32,86.24,86.32,7100.0
2006-07-07 14:50:00,86.3,86.31,86.24,86.24,4300.0,86.3,86.31,86.24,86.24,4300.0
2006-07-07 14:55:00,86.25,86.25,86.14,86.17,13300.0,86.25,86.25,86.14,86.17,13300.0
2006-07-07 15:00:00,86.12,86.22,86.06,86.22,10600.0,86.12,86.22,86.06,86.22,10600.0
2006-07-07 15:05:00,86.21,86.24,86.09,86.11,14500.0,86.21,86.24,86.09,86.11,14500.0
2006-07-07 15:10:00,86.11,86.14,86.08,86.13,9500.0,86.11,86.14,86.08,86.13,9500.0
2006-07-07 15:15:00,86.12,86.15,86.1,86.13,4200.0,86.12,86.15,86.1,86.13,4200.0
2006-07-07 15:20:00,86.11,86.19,86.08,86.19,16200.0,86.11,86.19,86.08,86.19,16200.0
2006-07-07 15:25:00,86.19,86.28,86.18,86.22,13600.0,86.19,86.28,86.18,86.22,13600.0
2006-07-07 15:30:00,86.22,86.31,86.2,86.27,20300.0,86.22,86.31,86.2,86.27,20300.0
2006-07-07 15:35:00,86.29,86.29,86.18,86.18,7400.0,86.29,86.29,86.18,86.18,7400.0
2006-07-07 15:40:00,86.2,86.26,86.18,86.26,28300.0,86.2,86.26,86.18,86.26,28300.0
2006-07-07 15:45:00,86.26,86.31,86.2,86.31,6500.0,86.26,86.31,86.2,86.31,6500.0
2006-07-07 15:50:00,86.34,86.39,86.32,86.36,11300.0,86.34,86.39,86.32,86.36,11300.0
2006-07-07 15:55:00,86.37,86.4,86.33,86.34,11300.0,86.37,86.4,86.33,86.34,11300.0
2006-07-10 09:30:00,86.46,87.1,86.4,87.1,12200.0,86.46,87.1,86.4,87.1,12200.0
2006-07-10 09:35:00,86.97,87.14,86.72,87.05,7000.0,86.97,87.14,86.72,87.05,7000.0
2006-07-10 09:40:00,87.06,87.08,86.86,86.87,5100.0,87.06,87.08,86.86,86.87,5100.0
2006-07-10 09:45:00,86.86,87.05,86.86,86.9,18800.0,86.86,87.05,86.86,86.9,18800.0
2006-07-10 09:50:00,86.94,87.06,86.91,86.99,5300.0,86.94,87.06,86.91,86.99,5300.0
2006-07-10 09:55:00,87.0,87.0,86.83,86.89,9100.0,87.0,87.0,86.83,86.89,9100.0
2006-07-10 10:00:00,86.86,86.87,86.78,86.82,5300.0,86.86,86.87,86.78,86.82,5300.0
2006-07-10 10:05:00,86.82,86.93,86.82,86.92,9000.0,86.82,86.93,86.82,86.92,9000.0
2006-07-10 10:10:00,86.92,86.93,86.82,86.87,10300.0,86.92,86.93,86.82,86.87,10300.0
2006-07-10 10:15:00,86.87,86.93,86.85,86.86,11000.0,86.87,86.93,86.85,86.86,11000.0
2006-07-10 10:20:00,86.82,86.86,86.76,86.86,4100.0,86.82,86.86,86.76,86.86,4100.0
2006-07-10 10:25:00,86.84,86.93,86.84,86.89,6000.0,86.84,86.93,86.84,86.89,6000.0
2006-07-10 10:30:00,86.89,87.1,86.89,87.03,14400.0,86.89,87.1,86.89,87.03,14400.0
2006-07-10 10:35:00,86.99,87.06,86.96,87.05,11000.0,86.99,87.06,86.96,87.05,11000.0
2006-07-10 10:40:00,87.0,87.01,86.91,86.97,9200.0,87.0,87.01,86.91,86.97,9200.0
2006-07-10 10:45:00,86.96,86.96,86.88,86.94,13200.0,86.96,86.96,86.88,86.94,13200.0
2006-07-10 10:50:00,86.96,87.07,86.96,87.05,8300.0,86.96,87.07,86.96,87.05,8300.0
2006-07-10 10:55:00,87.05,87.09,87.02,87.07,6200.0,87.05,87.09,87.02,87.07,6200.0
2006-07-10 11:00:00,87.09,87.1,87.0,87.0,19000.0,87.09,87.1,87.0,87.0,19000.0
2006-07-10 11:05:00,87.03,87.06,87.0,87.05,8700.0,87.03,87.06,87.0,87.05,8700.0
2006-07-10 11:10:00,87.08,87.09,87.01,87.01,5300.0,87.08,87.09,87.01,87.01,5300.0
2006-07-10 11:15:00,87.01,87.03,86.99,87.01,4900.0,87.01,87.03,86.99,87.01,4900.0
2006-07-10 11:20:00,87.01,87.08,87.0,87.07,4800.0,87.01,87.08,87.0,87.07,4800.0
2006-07-10 11:25:00,87.07,87.09,87.03,87.03,6200.0,87.07,87.09,87.03,87.03,6200.0
2006-07-10 11:30:00,87.05,87.05,86.92,86.97,5400.0,87.05,87.05,86.92,86.97,5400.0
2006-07-10 11:35:00,86.97,86.98,86.82,86.82,7900.0,86.97,86.98,86.82,86.82,7900.0
2006-07-10 11:40:00,86.79,86.81,86.77,86.8,3900.0,86.79,86.81,86.77,86.8,3900.0
2006-07-10 11:45:00,86.81,86.91,86.81,86.87,5900.0,86.81,86.91,86.81,86.87,5900.0
2006-07-10 11:50:00,86.92,86.96,86.85,86.96,3400.0,86.92,86.96,86.85,86.96,3400.0
2006-07-10 11:55:00,86.96,86.98,86.96,86.97,2600.0,86.96,86.98,86.96,86.97,2600.0
2006-07-10 12:00:00,87.0,87.03,86.9,86.9,7100.0,87.0,87.03,86.9,86.9,7100.0
2006-07-10 12:05:00,86.86,86.87,86.74,86.75,8300.0,86.86,86.87,86.74,86.75,8300.0
2006-07-10 12:10:00,86.73,86.74,86.72,86.73,2900.0,86.73,86.74,86.72,86.73,2900.0
2006-07-10 12:15:00,86.73,86.76,86.66,86.76,6800.0,86.73,86.76,86.66,86.76,6800.0
2006-07-10 12:20:00,86.78,86.86,86.78,86.83,2700.0,86.78,86.86,86.78,86.83,2700.0
2006-07-10 12:25:00,86.84,86.84,86.82,86.83,3400.0,86.84,86.84,86.82,86.83,3400.0
2006-07-10 12:30:00,86.81,86.88,86.8,86.88,2700.0,86.81,86.88,86.8,86.88,2700.0
2006-07-10 12:35:00,86.88,86.88,86.81,86.84,2600.0,86.88,86.88,86.81,86.84,2600.0
2006-07-10 12:40:00,86.84,86.85,86.82,86.85,2500.0,86.84,86.85,86.82,86.85,2500.0
2006-07-10 12:45:00,86.85,86.85,86.8,86.81,3500.0,86.85,86.85,86.8,86.81,3500.0
2006-07-10 12:50:00,86.81,86.82,86.76,86.76,2300.0,86.81,86.82,86.76,86.76,2300.0
2006-07-10 12:55:00,86.76,86.76,86.74,86.74,1000.0,86.76,86.76,86.74,86.74,1000.0
2006-07-10 13:00:00,86.7,86.72,86.66,86.72,4500.0,86.7,86.72,86.66,86.72,4500.0
2006-07-10 13:05:00,86.73,86.74,86.73,86.73,1200.0,86.73,86.74,86.73,86.73,1200.0
2006-07-10 13:10:00,86.71,86.77,86.71,86.74,3700.0,86.71,86.77,86.71,86.74,3700.0
2006-07-10 13:15:00,86.76,86.79,86.75,86.78,2500.0,86.76,86.79,86.75,86.78,2500.0
2006-07-10 13:20:00,86.79,86.82,86.79,86.81,3600.0,86.79,86.82,86.79,86.81,3600.0
2006-07-10 13:25:00,86.82,86.91,86.82,86.91,6100.0,86.82,86.91,86.82,86.91,6100.0
2006-07-10 13:30:00,86.89,86.9,86.76,86.76,6100.0,86.89,86.9,86.76,86.76,6100.0
2006-07-10 13:35:00,86.74,86.74,86.67,86.67,2300.0,86.74,86.74,86.67,86.67,2300.0
2006-07-10 13:40:00,86.66,86.68,86.61,86.68,4200.0,86.66,86.68,86.61,86.68,4200.0
2006-07-10 13:45:00,86.68,86.73,86.67,86.73,2700.0,86.68,86.73,86.67,86.73,2700.0
2006-07-10 13:50:00,86.74,86.79,86.74,86.76,1900.0,86.74,86.79,86.74,86.76,1900.0
2006-07-10 13:55:00,86.78,86.78,86.74,86.74,1600.0,86.78,86.78,86.74,86.74,1600.0
2006-07-10 14:00:00,86.73,86.73,86.7,86.7,1800.0,86.73,86.73,86.7,86.7,1800.0
2006-07-10 14:05:00,86.71,86.71,86.6,86.61,2300.0,86.71,86.71,86.6,86.61,2300.0
2006-07-10 14:10:00,86.61,86.64,86.6,86.64,3700.0,86.61,86.64,86.6,86.64,3700.0
2006-07-10 14:15:00,86.64,86.64,86.63,86.64,2900.0,86.64,86.64,86.63,86.64,2900.0
2006-07-10 14:20:00,86.63,86.66,86.63,86.66,2500.0,86.63,86.66,86.63,86.66,2500.0
2006-07-10 14:25:00,86.66,86.68,86.58,86.58,6100.0,86.66,86.68,86.58,86.58,6100.0
2006-07-10 14:30:00,86.55,86.55,86.4,86.4,2300.0,86.55,86.55,86.4,86.4,2300.0
2006-07-10 14:35:00,86.4,86.4,86.34,86.34,3000.0,86.4,86.4,86.34,86.34,3000.0
2006-07-10 14:40:00,86.35,86.36,86.11,86.11,4900.0,86.35,86.36,86.11,86.11,4900.0
2006-07-10 14:45:00,86.11,86.11,86.04,86.05,10400.0,86.11,86.11,86.04,86.05,10400.0
2006-07-10 14:50:00,86.04,86.12,86.04,86.09,7100.0,86.04,86.12,86.04,86.09,7100.0
2006-07-10 14:55:00,86.07,86.07,86.0,86.01,3900.0,86.07,86.07,86.0,86.01,3900.0
2006-07-10 15:00:00,86.0,86.0,85.84,85.92,21900.0,86.0,86.0,85.84,85.92,21900.0
2006-07-10 15:05:00,85.91,85.96,85.91,85.96,3800.0,85.91,85.96,85.91,85.96,3800.0
2006-07-10 15:10:00,85.97,86.08,85.97,86.08,16800.0,85.97,86.08,85.97,86.08,16800.0
2006-07-10 15:15:00,86.09,86.15,86.09,86.15,3900.0,86.09,86.15,86.09,86.15,3900.0
2006-07-10 15:20:00,86.14,86.14,86.07,86.07,3200.0,86.14,86.14,86.07,86.07,3200.0
2006-07-10 15:25:00,86.08,86.08,86.07,86.08,7900.0,86.08,86.08,86.07,86.08,7900.0
2006-07-10 15:30:00,86.1,86.16,86.1,86.16,8500.0,86.1,86.16,86.1,86.16,8500.0
2006-07-10 15:35:00,86.16,86.19,86.12,86.12,8700.0,86.16,86.19,86.12,86.12,8700.0
2006-07-10 15:40:00,86.09,86.09,85.95,85.96,11200.0,86.09,86.09,85.95,85.96,11200.0
2006-07-10 15:45:00,85.96,85.98,85.95,85.96,31300.0,85.96,85.98,85.95,85.96,31300.0
2006-07-10 15:50:00,85.96,86.01,85.95,86.0,25800.0,85.96,86.01,85.95,86.0,25800.0
2006-07-10 15:55:00,85.99,85.99,85.94,85.95,29900.0,85.99,85.99,85.94,85.95,29900.0
2006-07-11 09:30:00,85.84,86.25,85.84,86.23,8800.0,85.84,86.25,85.84,86.23,8800.0
2006-07-11 09:35:00,86.25,86.25,85.76,85.79,4400.0,86.25,86.25,85.76,85.79,4400.0
2006-07-11 09:40:00,85.9,86.15,85.9,86.07,22000.0,85.9,86.15,85.9,86.07,22000.0
2006-07-11 09:45:00,86.08,86.13,86.04,86.09,8200.0,86.08,86.13,86.04,86.09,8200.0
2006-07-11 09:50:00,86.07,86.07,85.9,85.93,3900.0,86.07,86.07,85.9,85.93,3900.0
2006-07-11 09:55:00,85.92,86.01,85.9,85.94,21100.0,85.92,86.01,85.9,85.94,21100.0
2006-07-11 10:00:00,85.94,85.97,85.92,85.92,3500.0,85.94,85.97,85.92,85.92,3500.0
2006-07-11 10:05:00,85.92,85.96,85.9,85.91,21100.0,85.92,85.96,85.9,85.91,21100.0
2006-07-11 10:10:00,85.88,85.96,85.87,85.92,8000.0,85.88,85.96,85.87,85.92,8000.0
2006-07-11 10:15:00,85.93,85.93,85.81,85.85,29400.0,85.93,85.93,85.81,85.85,29400.0
2006-07-11 10:20:00,85.83,85.83,85.8,85.83,7700.0,85.83,85.83,85.8,85.83,7700.0
2006-07-11 10:25:00,85.81,85.81,85.75,85.76,3800.0,85.81,85.81,85.75,85.76,3800.0
2006-07-11 10:30:00,85.75,85.76,85.6,85.63,7900.0,85.75,85.76,85.6,85.63,7900.0
2006-07-11 10:35:00,85.62,85.73,85.6,85.7,5600.0,85.62,85.73,85.6,85.7,5600.0
2006-07-11 10:40:00,85.69,85.69,85.52,85.54,6200.0,85.69,85.69,85.52,85.54,6200.0
2006-07-11 10:45:00,85.54,85.61,85.54,85.61,3300.0,85.54,85.61,85.54,85.61,3300.0
2006-07-11 10:50:00,85.62,85.62,85.52,85.58,7300.0,85.62,85.62,85.52,85.58,7300.0
2006-07-11 10:55:00,85.54,85.6,85.52,85.6,4500.0,85.54,85.6,85.52,85.6,4500.0
2006-07-11 11:00:00,85.61,85.67,85.61,85.67,6500.0,85.61,85.67,85.61,85.67,6500.0
2006-07-11 11:05:00,85.68,85.68,85.63,85.63,1500.0,85.68,85.68,85.63,85.63,1500.0
2006-07-11 11:10:00,85.63,85.65,85.57,85.58,5600.0,85.63,85.65,85.57,85.58,5600.0
2006-07-11 11:15:00,85.57,85.57,85.53,85.54,3900.0,85.57,85.57,85.53,85.54,3900.0
2006-07-11 11:20:00,85.53,85.53,85.42,85.43,4000.0,85.53,85.53,85.42,85.43,4000.0
2006-07-11 11:25:00,85.43,85.55,85.43,85.51,6100.0,85.43,85.55,85.43,85.51,6100.0
2006-07-11 11:30:00,85.52,85.52,85.38,85.38,3900.0,85.52,85.52,85.38,85.38,3900.0
2006-07-11 11:35:00,85.38,85.38,85.29,85.36,10100.0,85.38,85.38,85.29,85.36,10100.0
2006-07-11 11:40:00,85.35,85.38,85.3,85.3,6000.0,85.35,85.38,85.3,85.3,6000.0
2006-07-11 11:45:00,85.31,85.35,85.31,85.33,47600.0,85.31,85.35,85.31,85.33,47600.0
2006-07-11 11:50:00,85.32,85.32,85.29,85.32,3100.0,85.32,85.32,85.29,85.32,3100.0
2006-07-11 11:55:00,85.28,85.33,85.28,85.3,6700.0,85.28,85.33,85.28,85.3,6700.0
2006-07-11 12:00:00,85.3,85.3,85.24,85.24,1900.0,85.3,85.3,85.24,85.24,1900.0
2006-07-11 12:05:00,85.25,85.3,85.24,85.3,9100.0,85.25,85.3,85.24,85.3,9100.0
2006-07-11 12:10:00,85.29,85.34,85.29,85.34,4300.0,85.29,85.34,85.29,85.34,4300.0
2006-07-11 12:15:00,85.38,85.46,85.38,85.44,5500.0,85.38,85.46,85.38,85.44,5500.0
2006-07-11 12:20:00,85.47,85.52,85.47,85.5,5100.0,85.47,85.52,85.47,85.5,5100.0
2006-07-11 12:25:00,85.5,85.59,85.5,85.59,7400.0,85.5,85.59,85.5,85.59,7400.0
2006-07-11 12:30:00,85.59,85.61,85.58,85.61,2000.0,85.59,85.61,85.58,85.61,2000.0
2006-07-11 12:35:00,85.6,85.6,85.56,85.58,4900.0,85.6,85.6,85.56,85.58,4900.0
2006-07-11 12:40:00,85.58,85.6,85.54,85.55,3500.0,85.58,85.6,85.54,85.55,3500.0
2006-07-11 12:45:00,85.54,85.57,85.54,85.57,4400.0,85.54,85.57,85.54,85.57,4400.0
2006-07-11 12:50:00,85.59,85.64,85.59,85.61,4200.0,85.59,85.64,85.59,85.61,4200.0
2006-07-11 12:55:00,85.61,85.62,85.6,85.6,1900.0,85.61,85.62,85.6,85.6,1900.0
2006-07-11 13:00:00,85.6,85.61,85.58,85.6,4400.0,85.6,85.61,85.58,85.6,4400.0
2006-07-11 13:05:00,85.61,85.63,85.56,85.56,4600.0,85.61,85.63,85.56,85.56,4600.0
2006-07-11 13:10:00,85.51,85.51,85.43,85.46,5900.0,85.51,85.51,85.43,85.46,5900.0
2006-07-11 13:15:00,85.46,85.52,85.44,85.51,5000.0,85.46,85.52,85.44,85.51,5000.0
2006-07-11 13:20:00,85.51,85.56,85.48,85.56,3600.0,85.51,85.56,85.48,85.56,3600.0
2006-07-11 13:25:00,85.56,85.6,85.54,85.6,2200.0,85.56,85.6,85.54,85.6,2200.0
2006-07-11 13:30:00,85.59,85.6,85.58,85.6,1500.0,85.59,85.6,85.58,85.6,1500.0
2006-07-11 13:35:00,85.6,85.61,85.5,85.51,5600.0,85.6,85.61,85.5,85.51,5600.0
2006-07-11 13:40:00,85.53,85.54,85.52,85.52,2700.0,85.53,85.54,85.52,85.52,2700.0
2006-07-11 13:45:00,85.51,85.58,85.47,85.58,5500.0,85.51,85.58,85.47,85.58,5500.0
2006-07-11 13:50:00,85.58,85.62,85.51,85.57,6700.0,85.58,85.62,85.51,85.57,6700.0
2006-07-11 13:55:00,85.57,85.59,85.53,85.58,5200.0,85.57,85.59,85.53,85.58,5200.0
2006-07-11 14:00:00,85.56,85.6,85.54,85.54,4400.0,85.56,85.6,85.54,85.54,4400.0
2006-07-11 14:05:00,85.54,85.71,85.54,85.71,7200.0,85.54,85.71,85.54,85.71,7200.0
2006-07-11 14:10:00,85.75,85.81,85.7,85.76,9700.0,85.75,85.81,85.7,85.76,9700.0
2006-07-11 14:15:00,85.75,85.78,85.68,85.7,12600.0,85.75,85.78,85.68,85.7,12600.0
2006-07-11 14:20:00,85.69,85.8,85.66,85.73,11900.0,85.69,85.8,85.66,85.73,11900.0
2006-07-11 14:25:00,85.72,85.74,85.65,85.69,9100.0,85.72,85.74,85.65,85.69,9100.0
2006-07-11 14:30:00,85.69,85.74,85.68,85.71,6700.0,85.69,85.74,85.68,85.71,6700.0
2006-07-11 14:35:00,85.72,85.72,85.63,85.64,3000.0,85.72,85.72,85.63,85.64,3000.0
2006-07-11 14:40:00,85.65,85.67,85.59,85.59,5000.0,85.65,85.67,85.59,85.59,5000.0
2006-07-11 14:45:00,85.61,85.63,85.59,85.59,3900.0,85.61,85.63,85.59,85.59,3900.0
2006-07-11 14:50:00,85.63,85.63,85.58,85.58,2900.0,85.63,85.63,85.58,85.58,2900.0
2006-07-11 14:55:00,85.6,85.61,85.47,85.47,5400.0,85.6,85.61,85.47,85.47,5400.0
2006-07-11 15:00:00,85.53,85.53,85.51,85.53,4200.0,85.53,85.53,85.51,85.53,4200.0
2006-07-11 15:05:00,85.53,85.67,85.53,85.67,7000.0,85.53,85.67,85.53,85.67,7000.0
2006-07-11 15:10:00,85.67,85.7,85.65,85.69,10800.0,85.67,85.7,85.65,85.69,10800.0
2006-07-11 15:15:00,85.69,85.7,85.67,85.7,22900.0,85.69,85.7,85.67,85.7,22900.0
2006-07-11 15:20:00,85.7,85.83,85.69,85.83,14300.0,85.7,85.83,85.69,85.83,14300.0
2006-07-11 15:25:00,85.85,85.93,85.82,85.88,13500.0,85.85,85.93,85.82,85.88,13500.0
2006-07-11 15:30:00,85.87,85.92,85.87,85.89,7800.0,85.87,85.92,85.87,85.89,7800.0
2006-07-11 15:35:00,85.89,85.92,85.87,85.88,13500.0,85.89,85.92,85.87,85.88,13500.0
2006-07-11 15:40:00,85.88,85.96,85.83,85.96,27400.0,85.88,85.96,85.83,85.96,27400.0
2006-07-11 15:45:00,85.9,85.97,85.9,85.9,18800.0,85.9,85.97,85.9,85.9,18800.0
2006-07-11 15:50:00,85.9,85.9,85.87,85.88,38300.0,85.9,85.9,85.87,85.88,38300.0
2006-07-11 15:55:00,85.88,85.9,85.82,85.85,23400.0,85.88,85.9,85.82,85.85,23400.0
2006-07-12 09:30:00,85.85,85.99,85.85,85.99,7800.0,85.85,85.99,85.85,85.99,7800.0
2006-07-12 09:35:00,85.99,86.03,85.95,85.96,6200.0,85.99,86.03,85.95,85.96,6200.0
2006-07-12 09:40:00,85.91,85.93,85.84,85.85,5900.0,85.91,85.93,85.84,85.85,5900.0
2006-07-12 09:45:00,85.92,86.08,85.92,86.04,10300.0,85.92,86.08,85.92,86.04,10300.0
2006-07-12 09:50:00,85.99,85.99,85.83,85.92,2800.0,85.99,85.99,85.83,85.92,2800.0
2006-07-12 09:55:00,85.93,86.0,85.9,85.9,5900.0,85.93,86.0,85.9,85.9,5900.0
2006-07-12 10:00:00,85.88,85.88,85.79,85.83,4800.0,85.88,85.88,85.79,85.83,4800.0
2006-07-12 10:05:00,85.8,85.8,85.73,85.79,3300.0,85.8,85.8,85.73,85.79,3300.0
2006-07-12 10:10:00,85.74,85.75,85.7,85.71,2900.0,85.74,85.75,85.7,85.71,2900.0
2006-07-12 10:15:00,85.71,85.72,85.61,85.61,4600.0,85.71,85.72,85.61,85.61,4600.0
2006-07-12 10:20:00,85.61,85.63,85.5,85.6,11700.0,85.61,85.63,85.5,85.6,11700.0
2006-07-12 10:25:00,85.56,85.62,85.52,85.58,10300.0,85.56,85.62,85.52,85.58,10300.0
2006-07-12 10:30:00,85.55,85.58,85.4,85.41,18400.0,85.55,85.58,85.4,85.41,18400.0
2006-07-12 10:35:00,85.4,85.4,85.24,85.24,5300.0,85.4,85.4,85.24,85.24,5300.0
2006-07-12 10:40:00,85.21,85.29,85.21,85.28,2600.0,85.21,85.29,85.21,85.28,2600.0
2006-07-12 10:45:00,85.29,85.29,85.21,85.24,7300.0,85.29,85.29,85.21,85.24,7300.0
2006-07-12 10:50:00,85.23,85.24,85.21,85.22,10400.0,85.23,85.24,85.21,85.22,10400.0
2006-07-12 10:55:00,85.22,85.22,85.12,85.14,4400.0,85.22,85.22,85.12,85.14,4400.0
2006-07-12 11:00:00,85.11,85.11,85.07,85.08,6900.0,85.11,85.11,85.07,85.08,6900.0
2006-07-12 11:05:00,85.06,85.07,84.84,84.84,9900.0,85.06,85.07,84.84,84.84,9900.0
2006-07-12 11:10:00,84.86,85.18,84.77,85.18,32900.0,84.86,85.18,84.77,85.18,32900.0
2006-07-12 11:15:00,85.17,85.19,84.95,85.03,15300.0,85.17,85.19,84.95,85.03,15300.0
2006-07-12 11:20:00,85.07,85.19,85.0,85.18,12700.0,85.07,85.19,85.0,85.18,12700.0
2006-07-12 11:25:00,85.19,85.32,85.19,85.27,6500.0,85.19,85.32,85.19,85.27,6500.0
2006-07-12 11:30:00,85.22,85.25,85.2,85.24,2800.0,85.22,85.25,85.2,85.24,2800.0
2006-07-12 11:35:00,85.21,85.29,85.13,85.13,19300.0,85.21,85.29,85.13,85.13,19300.0
2006-07-12 11:40:00,85.1,85.37,85.08,85.35,16600.0,85.1,85.37,85.08,85.35,16600.0
2006-07-12 11:45:00,85.35,85.35,85.14,85.3,9900.0,85.35,85.35,85.14,85.3,9900.0
2006-07-12 11:50:00,85.31,85.32,85.19,85.23,11500.0,85.31,85.32,85.19,85.23,11500.0
2006-07-12 11:55:00,85.24,85.39,85.17,85.17,12200.0,85.24,85.39,85.17,85.17,12200.0
2006-07-12 12:00:00,85.14,85.27,85.14,85.27,4300.0,85.14,85.27,85.14,85.27,4300.0
2006-07-12 12:05:00,85.34,85.49,85.34,85.47,3700.0,85.34,85.49,85.34,85.47,3700.0
2006-07-12 12:10:00,85.47,85.48,85.39,85.39,2800.0,85.47,85.48,85.39,85.39,2800.0
2006-07-12 12:15:00,85.4,85.4,85.32,85.32,1400.0,85.4,85.4,85.32,85.32,1400.0
2006-07-12 12:20:00,85.32,85.32,85.23,85.26,3300.0,85.32,85.32,85.23,85.26,3300.0
2006-07-12 12:25:00,85.25,85.31,85.23,85.25,5200.0,85.25,85.31,85.23,85.25,5200.0
2006-07-12 12:30:00,85.25,85.25,85.23,85.24,16800.0,85.25,85.25,85.23,85.24,16800.0
2006-07-12 12:35:00,85.24,85.26,85.19,85.21,1700.0,85.24,85.26,85.19,85.21,1700.0
2006-07-12 12:40:00,85.19,85.19,85.08,85.08,500.0,85.19,85.19,85.08,85.08,500.0
2006-07-12 12:45:00,85.09,85.09,85.04,85.04,1100.0,85.09,85.09,85.04,85.04,1100.0
2006-07-12 12:50:00,85.09,85.12,85.09,85.12,2800.0,85.09,85.12,85.09,85.12,2800.0
2006-07-12 12:55:00,85.16,85.16,85.1,85.16,1700.0,85.16,85.16,85.1,85.16,1700.0
2006-07-12 13:00:00,85.16,85.16,85.04,85.04,3200.0,85.16,85.16,85.04,85.04,3200.0
2006-07-12 13:05:00,85.05,85.05,85.0,85.02,10000.0,85.05,85.05,85.0,85.02,10000.0
2006-07-12 13:10:00,85.01,85.02,84.98,84.98,5100.0,85.01,85.02,84.98,84.98,5100.0
2006-07-12 13:15:00,84.95,85.04,84.95,85.04,10400.0,84.95,85.04,84.95,85.04,10400.0
2006-07-12 13:20:00,85.03,85.03,84.98,84.99,22600.0,85.03,85.03,84.98,84.99,22600.0
2006-07-12 13:25:00,84.98,84.99,84.85,84.86,7200.0,84.98,84.99,84.85,84.86,7200.0
2006-07-12 13:30:00,84.85,85.04,84.85,85.0,14200.0,84.85,85.04,84.85,85.0,14200.0
2006-07-12 13:35:00,85.0,85.02,84.85,85.02,14200.0,85.0,85.02,84.85,85.02,14200.0
2006-07-12 13:40:00,85.02,85.05,84.93,84.93,7400.0,85.02,85.05,84.93,84.93,7400.0
2006-07-12 13:45:00,84.97,84.97,84.9,84.9,2800.0,84.97,84.97,84.9,84.9,2800.0
2006-07-12 13:50:00,84.87,84.91,84.85,84.89,4500.0,84.87,84.91,84.85,84.89,4500.0
2006-07-12 13:55:00,84.86,84.91,84.86,84.9,4200.0,84.86,84.91,84.86,84.9,4200.0
2006-07-12 14:00:00,84.9,84.93,84.9,84.92,20100.0,84.9,84.93,84.9,84.92,20100.0
2006-07-12 14:05:00,84.91,84.95,84.9,84.91,14600.0,84.91,84.95,84.9,84.91,14600.0
2006-07-12 14:10:00,84.92,85.18,84.91,85.12,22700.0,84.92,85.18,84.91,85.12,22700.0
2006-07-12 14:15:00,85.12,85.2,84.92,85.18,24400.0,85.12,85.2,84.92,85.18,24400.0
2006-07-12 14:20:00,85.12,85.14,85.0,85.1,11200.0,85.12,85.14,85.0,85.1,11200.0
2006-07-12 14:25:00,85.1,85.12,84.98,85.12,9500.0,85.1,85.12,84.98,85.12,9500.0
2006-07-12 14:30:00,85.13,85.18,85.13,85.14,10600.0,85.13,85.18,85.13,85.14,10600.0
2006-07-12 14:35:00,85.07,85.15,84.99,85.15,13900.0,85.07,85.15,84.99,85.15,13900.0
2006-07-12 14:40:00,85.2,85.2,84.99,85.0,8200.0,85.2,85.2,84.99,85.0,8200.0
2006-07-12 14:45:00,85.0,85.08,84.97,85.01,16200.0,85.0,85.08,84.97,85.01,16200.0
2006-07-12 14:50:00,84.99,85.0,84.85,84.88,9200.0,84.99,85.0,84.85,84.88,9200.0
2006-07-12 14:55:00,84.89,84.94,84.85,84.9,13600.0,84.89,84.94,84.85,84.9,13600.0
2006-07-12 15:00:00,84.9,85.03,84.9,84.94,13900.0,84.9,85.03,84.9,84.94,13900.0
2006-07-12 15:05:00,84.93,84.95,84.89,84.9,2800.0,84.93,84.95,84.89,84.9,2800.0
2006-07-12 15:10:00,84.89,85.05,84.85,85.02,20700.0,84.89,85.05,84.85,85.02,20700.0
2006-07-12 15:15:00,85.02,85.03,84.89,84.92,10600.0,85.02,85.03,84.89,84.92,10600.0
2006-07-12 15:20:00,84.91,85.04,84.85,85.04,8600.0,84.91,85.04,84.85,85.04,8600.0
2006-07-12 15:25:00,85.01,85.09,84.95,84.95,16300.0,85.01,85.09,84.95,84.95,16300.0
2006-07-12 15:30:00,84.97,84.99,84.87,84.88,14100.0,84.97,84.99,84.87,84.88,14100.0
2006-07-12 15:35:00,84.88,84.92,84.82,84.9,7000.0,84.88,84.92,84.82,84.9,7000.0
2006-07-12 15:40:00,84.91,84.94,84.88,84.92,6700.0,84.91,84.94,84.88,84.92,6700.0
2006-07-12 15:45:00,84.92,84.94,84.91,84.93,6100.0,84.92,84.94,84.91,84.93,6100.0
2006-07-12 15:50:00,84.93,84.94,84.89,84.89,6000.0,84.93,84.94,84.89,84.89,6000.0
2006-07-12 15:55:00,84.9,84.93,84.9,84.93,43500.0,84.9,84.93,84.9,84.93,43500.0
2006-07-13 09:30:00,85.0,85.22,84.95,85.14,20500.0,85.0,85.22,84.95,85.14,20500.0
2006-07-13 09:35:00,85.06,85.27,84.98,85.09,26100.0,85.06,85.27,84.98,85.09,26100.0
2006-07-13 09:40:00,85.09,85.13,84.9,84.92,19300.0,85.09,85.13,84.9,84.92,19300.0
2006-07-13 09:45:00,84.91,84.93,84.61,84.81,17100.0,84.91,84.93,84.61,84.81,17100.0
2006-07-13 09:50:00,84.81,84.81,84.22,84.34,17100.0,84.81,84.81,84.22,84.34,17100.0
2006-07-13 09:55:00,84.36,84.61,84.29,84.6,26400.0,84.36,84.61,84.29,84.6,26400.0
2006-07-13 10:00:00,84.58,84.73,84.51,84.51,8400.0,84.58,84.73,84.51,84.51,8400.0
2006-07-13 10:05:00,84.5,84.73,84.49,84.63,16100.0,84.5,84.73,84.49,84.63,16100.0
2006-07-13 10:10:00,84.6,84.78,84.55,84.56,23800.0,84.6,84.78,84.55,84.56,23800.0
2006-07-13 10:15:00,84.57,84.69,84.52,84.58,17000.0,84.57,84.69,84.52,84.58,17000.0
2006-07-13 10:20:00,84.53,84.81,84.49,84.65,19400.0,84.53,84.81,84.49,84.65,19400.0
2006-07-13 10:25:00,84.72,84.95,84.64,84.95,7600.0,84.72,84.95,84.64,84.95,7600.0
2006-07-13 10:30:00,84.98,85.27,84.92,85.27,18400.0,84.98,85.27,84.92,85.27,18400.0
2006-07-13 10:35:00,85.26,85.26,85.02,85.07,15300.0,85.26,85.26,85.02,85.07,15300.0
2006-07-13 10:40:00,85.13,85.24,85.1,85.13,8500.0,85.13,85.24,85.1,85.13,8500.0
2006-07-13 10:45:00,85.14,85.14,84.84,84.93,10400.0,85.14,85.14,84.84,84.93,10400.0
2006-07-13 10:50:00,84.95,85.06,84.94,85.02,5300.0,84.95,85.06,84.94,85.02,5300.0
2006-07-13 10:55:00,85.01,85.1,84.82,84.88,14100.0,85.01,85.1,84.82,84.88,14100.0
2006-07-13 11:00:00,84.87,84.92,84.84,84.92,9500.0,84.87,84.92,84.84,84.92,9500.0
2006-07-13 11:05:00,85.0,85.26,85.0,85.11,15800.0,85.0,85.26,85.0,85.11,15800.0
2006-07-13 11:10:00,85.04,85.11,85.01,85.07,11900.0,85.04,85.11,85.01,85.07,11900.0
2006-07-13 11:15:00,85.07,85.17,85.01,85.11,16400.0,85.07,85.17,85.01,85.11,16400.0
2006-07-13 11:20:00,85.11,85.46,85.07,85.46,16500.0,85.11,85.46,85.07,85.46,16500.0
2006-07-13 11:25:00,85.46,85.47,85.13,85.34,22000.0,85.46,85.47,85.13,85.34,22000.0
2006-07-13 11:30:00,85.35,85.37,85.28,85.36,35900.0,85.35,85.37,85.28,85.36,35900.0
2006-07-13 11:35:00,85.37,85.72,85.37,85.58,21500.0,85.37,85.72,85.37,85.58,21500.0
2006-07-13 11:40:00,85.59,85.7,85.45,85.55,17400.0,85.59,85.7,85.45,85.55,17400.0
2006-07-13 11:45:00,85.56,85.67,85.48,85.66,34200.0,85.56,85.67,85.48,85.66,34200.0
2006-07-13 11:50:00,85.67,86.06,85.64,86.0,15000.0,85.67,86.06,85.64,86.0,15000.0
2006-07-13 11:55:00,86.01,86.19,86.01,86.08,14200.0,86.01,86.19,86.01,86.08,14200.0
2006-07-13 12:00:00,86.08,86.22,86.05,86.07,19400.0,86.08,86.22,86.05,86.07,19400.0
2006-07-13 12:05:00,86.07,86.13,86.05,86.13,8200.0,86.07,86.13,86.05,86.13,8200.0
2006-07-13 12:10:00,86.14,86.2,86.08,86.16,3600.0,86.14,86.2,86.08,86.16,3600.0
2006-07-13 12:15:00,86.2,86.59,86.19,86.5,9100.0,86.2,86.59,86.19,86.5,9100.0
2006-07-13 12:20:00,86.5,86.51,86.34,86.34,10700.0,86.5,86.51,86.34,86.34,10700.0
2006-07-13 12:25:00,86.33,86.43,86.33,86.38,5200.0,86.33,86.43,86.33,86.38,5200.0
2006-07-13 12:30:00,86.38,86.39,86.2,86.25,16500.0,86.38,86.39,86.2,86.25,16500.0
2006-07-13 12:35:00,86.25,86.25,86.18,86.18,6100.0,86.25,86.25,86.18,86.18,6100.0
2006-07-13 12:40:00,86.17,86.2,86.16,86.2,5000.0,86.17,86.2,86.16,86.2,5000.0
2006-07-13 12:45:00,86.2,86.21,86.12,86.14,7000.0,86.2,86.21,86.12,86.14,7000.0
2006-07-13 12:50:00,86.15,86.15,86.07,86.08,5300.0,86.15,86.15,86.07,86.08,5300.0
2006-07-13 12:55:00,86.07,86.07,86.03,86.06,4900.0,86.07,86.07,86.03,86.06,4900.0
2006-07-13 13:00:00,86.07,86.15,85.97,85.97,13600.0,86.07,86.15,85.97,85.97,13600.0
2006-07-13 13:05:00,85.96,85.96,85.84,85.85,4900.0,85.96,85.96,85.84,85.85,4900.0
2006-07-13 13:10:00,85.8,85.9,85.79,85.9,8500.0,85.8,85.9,85.79,85.9,8500.0
2006-07-13 13:15:00,85.9,85.95,85.87,85.9,5000.0,85.9,85.95,85.87,85.9,5000.0
2006-07-13 13:20:00,85.88,85.89,85.83,85.83,6900.0,85.88,85.89,85.83,85.83,6900.0
2006-07-13 13:25:00,85.84,85.9,85.82,85.89,10200.0,85.84,85.9,85.82,85.89,10200.0
2006-07-13 13:30:00,85.88,85.88,85.76,85.84,8000.0,85.88,85.88,85.76,85.84,8000.0
2006-07-13 13:35:00,85.84,85.87,85.76,85.79,8700.0,85.84,85.87,85.76,85.79,8700.0
2006-07-13 13:40:00,85.76,85.76,85.68,85.69,7300.0,85.76,85.76,85.68,85.69,7300.0
2006-07-13 13:45:00,85.68,85.9,85.67,85.87,13200.0,85.68,85.9,85.67,85.87,13200.0
2006-07-13 13:50:00,85.88,85.92,85.85,85.87,11400.0,85.88,85.92,85.85,85.87,11400.0
2006-07-13 13:55:00,85.87,85.91,85.86,85.88,11000.0,85.87,85.91,85.86,85.88,11000.0
2006-07-13 14:00:00,85.87,85.91,85.86,85.87,7800.0,85.87,85.91,85.86,85.87,7800.0
2006-07-13 14:05:00,85.87,85.95,85.79,85.79,9800.0,85.87,85.95,85.79,85.79,9800.0
2006-07-13 14:10:00,85.81,85.95,85.74,85.9,8500.0,85.81,85.95,85.74,85.9,8500.0
2006-07-13 14:15:00,85.9,85.9,85.74,85.74,7500.0,85.9,85.9,85.74,85.74,7500.0
2006-07-13 14:20:00,85.75,85.86,85.75,85.81,5600.0,85.75,85.86,85.75,85.81,5600.0
2006-07-13 14:25:00,85.81,85.84,85.72,85.81,7500.0,85.81,85.84,85.72,85.81,7500.0
2006-07-13 14:30:00,85.81,85.81,85.66,85.69,4800.0,85.81,85.81,85.66,85.69,4800.0
2006-07-13 14:35:00,85.68,85.74,85.61,85.69,14200.0,85.68,85.74,85.61,85.69,14200.0
2006-07-13 14:40:00,85.72,85.72,85.56,85.62,7400.0,85.72,85.72,85.56,85.62,7400.0
2006-07-13 14:45:00,85.62,85.62,85.43,85.49,13700.0,85.62,85.62,85.43,85.49,13700.0
2006-07-13 14:50:00,85.49,85.54,85.49,85.49,4700.0,85.49,85.54,85.49,85.49,4700.0
2006-07-13 14:55:00,85.49,85.51,85.44,85.44,8200.0,85.49,85.51,85.44,85.44,8200.0
2006-07-13 15:00:00,85.43,85.43,85.3,85.35,20600.0,85.43,85.43,85.3,85.35,20600.0
2006-07-13 15:05:00,85.34,85.34,85.24,85.25,24500.0,85.34,85.34,85.24,85.25,24500.0
2006-07-13 15:10:00,85.25,85.26,85.22,85.24,41700.0,85.25,85.26,85.22,85.24,41700.0
2006-07-13 15:15:00,85.24,85.27,85.19,85.24,15100.0,85.24,85.27,85.19,85.24,15100.0
2006-07-13 15:20:00,85.24,85.25,85.2,85.2,20500.0,85.24,85.25,85.2,85.2,20500.0
2006-07-13 15:25:00,85.2,85.26,85.18,85.25,13000.0,85.2,85.26,85.18,85.25,13000.0
2006-07-13 15:30:00,85.25,85.28,85.19,85.28,22900.0,85.25,85.28,85.19,85.28,22900.0
2006-07-13 15:35:00,85.27,85.27,85.17,85.19,20800.0,85.27,85.27,85.17,85.19,20800.0
2006-07-13 15:40:00,85.19,85.26,85.19,85.24,16600.0,85.19,85.26,85.19,85.24,16600.0
2006-07-13 15:45:00,85.23,85.32,85.23,85.27,14300.0,85.23,85.32,85.23,85.27,14300.0
2006-07-13 15:50:00,85.27,85.35,85.25,85.31,29400.0,85.27,85.35,85.25,85.31,29400.0
2006-07-13 15:55:00,85.31,85.36,85.26,85.26,23100.0,85.31,85.36,85.26,85.26,23100.0
2006-07-14 09:30:00,85.1,85.1,84.81,84.98,6600.0,85.1,85.1,84.81,84.98,6600.0
2006-07-14 09:35:00,84.95,84.97,84.51,84.61,15600.0,84.95,84.97,84.51,84.61,15600.0
2006-07-14 09:40:00,84.61,85.29,84.6,85.15,23900.0,84.61,85.29,84.6,85.15,23900.0
2006-07-14 09:45:00,85.17,85.17,84.74,84.74,8800.0,85.17,85.17,84.74,84.74,8800.0
2006-07-14 09:50:00,84.67,84.95,84.67,84.67,16600.0,84.67,84.95,84.67,84.67,16600.0
2006-07-14 09:55:00,84.72,85.56,84.67,84.96,17000.0,84.72,85.56,84.67,84.96,17000.0
2006-07-14 10:00:00,84.89,84.96,84.69,84.69,8600.0,84.89,84.96,84.69,84.69,8600.0
2006-07-14 10:05:00,84.73,84.73,84.57,84.6,3700.0,84.73,84.73,84.57,84.6,3700.0
2006-07-14 10:10:00,84.61,84.82,84.61,84.78,6400.0,84.61,84.82,84.61,84.78,6400.0
2006-07-14 10:15:00,84.78,84.78,84.74,84.77,5100.0,84.78,84.78,84.74,84.77,5100.0
2006-07-14 10:20:00,84.77,84.84,84.75,84.81,7500.0,84.77,84.84,84.75,84.81,7500.0
2006-07-14 10:25:00,84.81,84.88,84.77,84.88,7900.0,84.81,84.88,84.77,84.88,7900.0
2006-07-14 10:30:00,84.9,84.91,84.86,84.86,7000.0,84.9,84.91,84.86,84.86,7000.0
2006-07-14 10:35:00,84.87,84.91,84.84,84.86,6400.0,84.87,84.91,84.84,84.86,6400.0
2006-07-14 10:40:00,84.85,84.95,84.85,84.95,5500.0,84.85,84.95,84.85,84.95,5500.0
2006-07-14 10:45:00,84.95,85.0,84.94,85.0,8500.0,84.95,85.0,84.94,85.0,8500.0
2006-07-14 10:50:00,85.0,85.02,84.97,85.0,7800.0,85.0,85.02,84.97,85.0,7800.0
2006-07-14 10:55:00,85.03,85.03,84.99,85.03,5900.0,85.03,85.03,84.99,85.03,5900.0
2006-07-14 11:00:00,85.04,85.04,84.8,84.8,2900.0,85.04,85.04,84.8,84.8,2900.0
2006-07-14 11:05:00,84.79,84.85,84.76,84.82,8500.0,84.79,84.85,84.76,84.82,8500.0
2006-07-14 11:10:00,84.79,84.79,84.64,84.68,2900.0,84.79,84.79,84.64,84.68,2900.0
2006-07-14 11:15:00,84.63,84.65,84.56,84.59,7300.0,84.63,84.65,84.56,84.59,7300.0
2006-07-14 11:20:00,84.58,84.58,84.48,84.48,4100.0,84.58,84.58,84.48,84.48,4100.0
2006-07-14 11:25:00,84.45,84.45,84.27,84.27,11500.0,84.45,84.45,84.27,84.27,11500.0
2006-07-14 11:30:00,84.26,84.28,84.08,84.1,19300.0,84.26,84.28,84.08,84.1,19300.0
2006-07-14 11:35:00,84.09,84.09,83.97,84.01,12200.0,84.09,84.09,83.97,84.01,12200.0
2006-07-14 11:40:00,84.01,84.17,84.01,84.15,9300.0,84.01,84.17,84.01,84.15,9300.0
2006-07-14 11:45:00,84.17,84.19,84.1,84.19,12800.0,84.17,84.19,84.1,84.19,12800.0
2006-07-14 11:50:00,84.19,84.23,84.15,84.15,5900.0,84.19,84.23,84.15,84.15,5900.0
2006-07-14 11:55:00,84.16,84.3,84.13,84.3,9400.0,84.16,84.3,84.13,84.3,9400.0
2006-07-14 12:00:00,84.29,84.3,84.25,84.3,4200.0,84.29,84.3,84.25,84.3,4200.0
2006-07-14 12:05:00,84.3,84.36,84.3,84.36,4900.0,84.3,84.36,84.3,84.36,4900.0
2006-07-14 12:10:00,84.32,84.33,84.29,84.3,6700.0,84.32,84.33,84.29,84.3,6700.0
2006-07-14 12:15:00,84.31,84.32,84.23,84.27,9300.0,84.31,84.32,84.23,84.27,9300.0
2006-07-14 12:20:00,84.27,84.27,84.22,84.27,5000.0,84.27,84.27,84.22,84.27,5000.0
2006-07-14 12:25:00,84.28,84.34,84.27,84.32,5400.0,84.28,84.34,84.27,84.32,5400.0
2006-07-14 12:30:00,84.35,84.38,84.32,84.36,2800.0,84.35,84.38,84.32,84.36,2800.0
2006-07-14 12:35:00,84.36,84.36,84.24,84.29,5700.0,84.36,84.36,84.24,84.29,5700.0
2006-07-14 12:40:00,84.29,84.34,84.2,84.28,8800.0,84.29,84.34,84.2,84.28,8800.0
2006-07-14 12:45:00,84.31,84.36,84.31,84.36,2700.0,84.31,84.36,84.31,84.36,2700.0
2006-07-14 12:50:00,84.37,84.39,84.21,84.21,5500.0,84.37,84.39,84.21,84.21,5500.0
2006-07-14 12:55:00,84.2,84.2,84.07,84.07,3200.0,84.2,84.2,84.07,84.07,3200.0
2006-07-14 13:00:00,84.07,84.08,84.03,84.05,1600.0,84.07,84.08,84.03,84.05,1600.0
2006-07-14 13:05:00,84.04,84.06,83.99,84.0,9600.0,84.04,84.06,83.99,84.0,9600.0
2006-07-14 13:10:00,84.0,84.01,83.97,83.99,11300.0,84.0,84.01,83.97,83.99,11300.0
2006-07-14 13:15:00,83.97,83.99,83.96,83.97,10300.0,83.97,83.99,83.96,83.97,10300.0
2006-07-14 13:20:00,83.97,83.98,83.88,83.89,29600.0,83.97,83.98,83.88,83.89,29600.0
2006-07-14 13:25:00,83.89,83.89,83.81,83.86,19300.0,83.89,83.89,83.81,83.86,19300.0
2006-07-14 13:30:00,83.87,83.92,83.85,83.9,5300.0,83.87,83.92,83.85,83.9,5300.0
2006-07-14 13:35:00,83.9,84.22,83.9,84.22,5400.0,83.9,84.22,83.9,84.22,5400.0
2006-07-14 13:40:00,84.21,84.22,84.12,84.16,7300.0,84.21,84.22,84.12,84.16,7300.0
2006-07-14 13:45:00,84.19,84.21,84.14,84.2,1200.0,84.19,84.21,84.14,84.2,1200.0
2006-07-14 13:50:00,84.26,84.3,84.21,84.29,1200.0,84.26,84.3,84.21,84.29,1200.0
2006-07-14 13:55:00,84.38,84.4,84.32,84.36,2900.0,84.38,84.4,84.32,84.36,2900.0
2006-07-14 14:00:00,84.32,84.32,84.23,84.23,6400.0,84.32,84.32,84.23,84.23,6400.0
2006-07-14 14:05:00,84.24,84.39,84.24,84.31,20400.0,84.24,84.39,84.24,84.31,20400.0
2006-07-14 14:10:00,84.29,84.29,84.11,84.15,3800.0,84.29,84.29,84.11,84.15,3800.0
2006-07-14 14:15:00,84.09,84.25,84.09,84.25,700.0,84.09,84.25,84.09,84.25,700.0
2006-07-14 14:20:00,84.25,84.28,84.22,84.25,1800.0,84.25,84.28,84.22,84.25,1800.0
2006-07-14 14:25:00,84.24,84.26,84.19,84.19,1800.0,84.24,84.26,84.19,84.19,1800.0
2006-07-14 14:30:00,84.2,84.27,84.2,84.24,2200.0,84.2,84.27,84.2,84.24,2200.0
2006-07-14 14:35:00,84.25,84.3,84.23,84.23,2700.0,84.25,84.3,84.23,84.23,2700.0
2006-07-14 14:40:00,84.22,84.24,84.11,84.12,3000.0,84.22,84.24,84.11,84.12,3000.0
2006-07-14 14:45:00,84.12,84.2,84.12,84.14,2000.0,84.12,84.2,84.12,84.14,2000.0
2006-07-14 14:50:00,84.11,84.19,84.08,84.17,3900.0,84.11,84.19,84.08,84.17,3900.0
2006-07-14 14:55:00,84.16,84.16,84.06,84.07,3200.0,84.16,84.16,84.06,84.07,3200.0
2006-07-14 15:00:00,84.1,84.28,84.1,84.16,6500.0,84.1,84.28,84.1,84.16,6500.0
2006-07-14 15:05:00,84.2,84.34,84.2,84.24,4900.0,84.2,84.34,84.2,84.24,4900.0
2006-07-14 15:10:00,84.23,84.26,84.15,84.26,5100.0,84.23,84.26,84.15,84.26,5100.0
2006-07-14 15:15:00,84.26,84.26,84.1,84.14,3300.0,84.26,84.26,84.1,84.14,3300.0
2006-07-14 15:20:00,84.15,84.17,84.09,84.1,5700.0,84.15,84.17,84.09,84.1,5700.0
2006-07-14 15:25:00,84.07,84.17,84.04,84.1,6700.0,84.07,84.17,84.04,84.1,6700.0
2006-07-14 15:30:00,84.12,84.28,84.11,84.23,8500.0,84.12,84.28,84.11,84.23,8500.0
2006-07-14 15:35:00,84.24,84.37,84.17,84.37,6400.0,84.24,84.37,84.17,84.37,6400.0
2006-07-14 15:40:00,84.38,84.38,84.29,84.32,6100.0,84.38,84.38,84.29,84.32,6100.0
2006-07-14 15:45:00,84.32,84.54,84.32,84.45,12400.0,84.32,84.54,84.32,84.45,12400.0
2006-07-14 15:50:00,84.49,84.52,84.42,84.45,10800.0,84.49,84.52,84.42,84.45,10800.0
2006-07-14 15:55:00,84.43,84.49,84.37,84.43,23200.0,84.43,84.49,84.37,84.43,23200.0
2006-07-17 09:30:00,84.42,85.0,84.42,84.98,9500.0,84.42,85.0,84.42,84.98,9500.0
2006-07-17 09:35:00,84.98,85.2,84.7,85.15,14300.0,84.98,85.2,84.7,85.15,14300.0
2006-07-17 09:40:00,85.12,85.21,84.94,85.14,11600.0,85.12,85.21,84.94,85.14,11600.0
2006-07-17 09:45:00,85.15,85.16,84.97,85.01,12600.0,85.15,85.16,84.97,85.01,12600.0
2006-07-17 09:50:00,85.02,85.02,84.84,84.85,8900.0,85.02,85.02,84.84,84.85,8900.0
2006-07-17 09:55:00,84.87,85.14,84.85,85.14,14200.0,84.87,85.14,84.85,85.14,14200.0
2006-07-17 10:00:00,85.11,85.15,84.93,85.05,17800.0,85.11,85.15,84.93,85.05,17800.0
2006-07-17 10:05:00,85.05,85.16,85.03,85.04,19100.0,85.05,85.16,85.03,85.04,19100.0
2006-07-17 10:10:00,85.0,85.15,85.0,85.14,5200.0,85.0,85.15,85.0,85.14,5200.0
2006-07-17 10:15:00,85.12,85.12,85.06,85.1,7000.0,85.12,85.12,85.06,85.1,7000.0
2006-07-17 10:20:00,85.09,85.21,84.96,84.97,10500.0,85.09,85.21,84.96,84.97,10500.0
2006-07-17 10:25:00,84.97,85.1,84.78,84.9,16500.0,84.97,85.1,84.78,84.9,16500.0
2006-07-17 10:30:00,84.89,84.91,84.83,84.9,8800.0,84.89,84.91,84.83,84.9,8800.0
2006-07-17 10:35:00,84.88,84.9,84.83,84.88,8200.0,84.88,84.9,84.83,84.88,8200.0
2006-07-17 10:40:00,84.86,84.99,84.83,84.98,7000.0,84.86,84.99,84.83,84.98,7000.0
2006-07-17 10:45:00,84.97,85.12,84.95,85.02,6100.0,84.97,85.12,84.95,85.02,6100.0
2006-07-17 10:50:00,84.98,84.98,84.94,84.98,3600.0,84.98,84.98,84.94,84.98,3600.0
2006-07-17 10:55:00,85.0,85.1,85.0,85.1,3800.0,85.0,85.1,85.0,85.1,3800.0
2006-07-17 11:00:00,85.11,85.16,85.03,85.08,6100.0,85.11,85.16,85.03,85.08,6100.0
2006-07-17 11:05:00,85.06,85.07,84.92,84.94,2200.0,85.06,85.07,84.92,84.94,2200.0
2006-07-17 11:10:00,84.92,85.03,84.89,85.01,4700.0,84.92,85.03,84.89,85.01,4700.0
2006-07-17 11:15:00,85.02,85.05,84.95,85.05,4700.0,85.02,85.05,84.95,85.05,4700.0
2006-07-17 11:20:00,85.05,85.08,84.82,84.9,8900.0,85.05,85.08,84.82,84.9,8900.0
2006-07-17 11:25:00,84.88,85.03,84.85,85.03,4100.0,84.88,85.03,84.85,85.03,4100.0
2006-07-17 11:30:00,85.06,85.15,85.0,85.12,10700.0,85.06,85.15,85.0,85.12,10700.0
2006-07-17 11:35:00,85.12,85.19,85.06,85.13,3200.0,85.12,85.19,85.06,85.13,3200.0
2006-07-17 11:40:00,85.11,85.18,85.01,85.18,5500.0,85.11,85.18,85.01,85.18,5500.0
2006-07-17 11:45:00,85.18,85.26,85.14,85.26,3500.0,85.18,85.26,85.14,85.26,3500.0
2006-07-17 11:50:00,85.21,85.24,85.11,85.11,5600.0,85.21,85.24,85.11,85.11,5600.0
2006-07-17 11:55:00,85.1,85.26,85.06,85.24,7900.0,85.1,85.26,85.06,85.24,7900.0
2006-07-17 12:00:00,85.29,85.31,85.15,85.15,5100.0,85.29,85.31,85.15,85.15,5100.0
2006-07-17 12:05:00,85.14,85.17,85.12,85.12,3000.0,85.14,85.17,85.12,85.12,3000.0
2006-07-17 12:10:00,85.17,85.2,85.12,85.15,5600.0,85.17,85.2,85.12,85.15,5600.0
2006-07-17 12:15:00,85.14,85.18,85.13,85.18,4100.0,85.14,85.18,85.13,85.18,4100.0
2006-07-17 12:20:00,85.18,85.3,85.18,85.23,7600.0,85.18,85.3,85.18,85.23,7600.0
2006-07-17 12:25:00,85.22,85.25,85.2,85.24,2600.0,85.22,85.25,85.2,85.24,2600.0
2006-07-17 12:30:00,85.26,85.3,85.24,85.3,6500.0,85.26,85.3,85.24,85.3,6500.0
2006-07-17 12:35:00,85.28,85.33,85.13,85.33,13400.0,85.28,85.33,85.13,85.33,13400.0
2006-07-17 12:40:00,85.34,85.35,85.24,85.33,6200.0,85.34,85.35,85.24,85.33,6200.0
2006-07-17 12:45:00,85.34,85.34,85.26,85.26,2200.0,85.34,85.34,85.26,85.26,2200.0
2006-07-17 12:50:00,85.26,85.26,85.22,85.25,1000.0,85.26,85.26,85.22,85.25,1000.0
2006-07-17 12:55:00,85.26,85.27,85.2,85.26,1600.0,85.26,85.27,85.2,85.26,1600.0
2006-07-17 13:00:00,85.19,85.39,85.19,85.38,7100.0,85.19,85.39,85.19,85.38,7100.0
2006-07-17 13:05:00,85.38,85.39,85.3,85.35,9200.0,85.38,85.39,85.3,85.35,9200.0
2006-07-17 13:10:00,85.38,85.49,85.38,85.49,3300.0,85.38,85.49,85.38,85.49,3300.0
2006-07-17 13:15:00,85.48,85.62,85.47,85.62,7500.0,85.48,85.62,85.47,85.62,7500.0
2006-07-17 13:20:00,85.64,85.69,85.55,85.58,10400.0,85.64,85.69,85.55,85.58,10400.0
2006-07-17 13:25:00,85.58,85.62,85.58,85.61,7200.0,85.58,85.62,85.58,85.61,7200.0
2006-07-17 13:30:00,85.59,85.63,85.54,85.6,5100.0,85.59,85.63,85.54,85.6,5100.0
2006-07-17 13:35:00,85.61,85.61,85.46,85.46,1700.0,85.61,85.61,85.46,85.46,1700.0
2006-07-17 13:40:00,85.41,85.48,85.41,85.48,4600.0,85.41,85.48,85.41,85.48,4600.0
2006-07-17 13:45:00,85.48,85.48,85.41,85.46,6100.0,85.48,85.48,85.41,85.46,6100.0
2006-07-17 13:50:00,85.45,85.45,85.36,85.43,4200.0,85.45,85.45,85.36,85.43,4200.0
2006-07-17 13:55:00,85.43,85.63,85.43,85.63,6100.0,85.43,85.63,85.43,85.63,6100.0
2006-07-17 14:00:00,85.67,85.73,85.67,85.71,7000.0,85.67,85.73,85.67,85.71,7000.0
2006-07-17 14:05:00,85.71,85.76,85.65,85.65,8400.0,85.71,85.76,85.65,85.65,8400.0
2006-07-17 14:10:00,85.69,85.74,85.67,85.71,6600.0,85.69,85.74,85.67,85.71,6600.0
2006-07-17 14:15:00,85.72,85.75,85.66,85.7,6000.0,85.72,85.75,85.66,85.7,6000.0
2006-07-17 14:20:00,85.68,85.68,85.55,85.55,3200.0,85.68,85.68,85.55,85.55,3200.0
2006-07-17 14:25:00,85.61,85.61,85.56,85.6,3800.0,85.61,85.61,85.56,85.6,3800.0
2006-07-17 14:30:00,85.58,85.6,85.56,85.59,4500.0,85.58,85.6,85.56,85.59,4500.0
2006-07-17 14:35:00,85.59,85.61,85.58,85.59,3700.0,85.59,85.61,85.58,85.59,3700.0
2006-07-17 14:40:00,85.6,85.61,85.52,85.52,2400.0,85.6,85.61,85.52,85.52,2400.0
2006-07-17 14:45:00,85.49,85.51,85.47,85.49,4900.0,85.49,85.51,85.47,85.49,4900.0
2006-07-17 14:50:00,85.44,85.44,85.36,85.37,1700.0,85.44,85.44,85.36,85.37,1700.0
2006-07-17 14:55:00,85.38,85.43,85.3,85.43,4300.0,85.38,85.43,85.3,85.43,4300.0
2006-07-17 15:00:00,85.43,85.43,85.42,85.43,5900.0,85.43,85.43,85.42,85.43,5900.0
2006-07-17 15:05:00,85.42,85.42,85.31,85.32,3000.0,85.42,85.42,85.31,85.32,3000.0
2006-07-17 15:10:00,85.32,85.35,85.32,85.35,2300.0,85.32,85.35,85.32,85.35,2300.0
2006-07-17 15:15:00,85.37,85.48,85.37,85.48,7400.0,85.37,85.48,85.37,85.48,7400.0
2006-07-17 15:20:00,85.48,85.48,85.43,85.44,3600.0,85.48,85.48,85.43,85.44,3600.0
2006-07-17 15:25:00,85.44,85.64,85.44,85.58,10600.0,85.44,85.64,85.44,85.58,10600.0
2006-07-17 15:30:00,85.57,85.57,85.35,85.44,8300.0,85.57,85.57,85.35,85.44,8300.0
2006-07-17 15:35:00,85.44,85.56,85.44,85.56,10500.0,85.44,85.56,85.44,85.56,10500.0
2006-07-17 15:40:00,85.52,85.65,85.52,85.62,7400.0,85.52,85.65,85.52,85.62,7400.0
2006-07-17 15:45:00,85.62,85.62,85.55,85.55,8900.0,85.62,85.62,85.55,85.55,8900.0
2006-07-17 15:50:00,85.55,85.55,85.44,85.46,15800.0,85.55,85.55,85.44,85.46,15800.0
2006-07-17 15:55:00,85.48,85.52,85.45,85.51,14700.0,85.48,85.52,85.45,85.51,14700.0
2006-07-18 09:30:00,85.48,85.48,85.1,85.39,10300.0,85.48,85.48,85.1,85.39,10300.0
2006-07-18 09:35:00,85.38,85.38,85.25,85.38,8300.0,85.38,85.38,85.25,85.38,8300.0
2006-07-18 09:40:00,85.41,85.47,85.35,85.35,7700.0,85.41,85.47,85.35,85.35,7700.0
2006-07-18 09:45:00,85.35,85.41,85.32,85.38,9500.0,85.35,85.41,85.32,85.38,9500.0
2006-07-18 09:50:00,85.39,85.39,85.32,85.32,5700.0,85.39,85.39,85.32,85.32,5700.0
2006-07-18 09:55:00,85.3,85.31,85.2,85.26,10300.0,85.3,85.31,85.2,85.26,10300.0
2006-07-18 10:00:00,85.26,85.39,85.24,85.26,9800.0,85.26,85.39,85.24,85.26,9800.0
2006-07-18 10:05:00,85.25,85.25,85.06,85.07,7400.0,85.25,85.25,85.06,85.07,7400.0
2006-07-18 10:10:00,85.08,85.15,85.05,85.09,3600.0,85.08,85.15,85.05,85.09,3600.0
2006-07-18 10:15:00,85.07,85.07,84.9,84.93,3700.0,85.07,85.07,84.9,84.93,3700.0
2006-07-18 10:20:00,84.93,84.98,84.91,84.93,3400.0,84.93,84.98,84.91,84.93,3400.0
2006-07-18 10:25:00,84.9,84.94,84.89,84.93,4300.0,84.9,84.94,84.89,84.93,4300.0
2006-07-18 10:30:00,84.9,85.04,84.89,84.98,15500.0,84.9,85.04,84.89,84.98,15500.0
2006-07-18 10:35:00,84.94,84.95,84.91,84.93,2900.0,84.94,84.95,84.91,84.93,2900.0
2006-07-18 10:40:00,84.94,84.96,84.9,84.92,5600.0,84.94,84.96,84.9,84.92,5600.0
2006-07-18 10:45:00,84.92,84.94,84.89,84.89,9500.0,84.92,84.94,84.89,84.89,9500.0
2006-07-18 10:50:00,84.85,84.96,84.85,84.92,9700.0,84.85,84.96,84.85,84.92,9700.0
2006-07-18 10:55:00,85.0,85.01,84.86,84.88,2400.0,85.0,85.01,84.86,84.88,2400.0
2006-07-18 11:00:00,84.86,84.87,84.79,84.8,14000.0,84.86,84.87,84.79,84.8,14000.0
2006-07-18 11:05:00,84.79,84.79,84.69,84.69,4400.0,84.79,84.79,84.69,84.69,4400.0
2006-07-18 11:10:00,84.61,84.64,84.41,84.41,7300.0,84.61,84.64,84.41,84.41,7300.0
2006-07-18 11:15:00,84.41,84.41,84.13,84.21,24300.0,84.41,84.41,84.13,84.21,24300.0
2006-07-18 11:20:00,84.21,84.35,84.18,84.35,11000.0,84.21,84.35,84.18,84.35,11000.0
2006-07-18 11:25:00,84.38,84.47,84.35,84.39,8600.0,84.38,84.47,84.35,84.39,8600.0
2006-07-18 11:30:00,84.39,84.4,84.34,84.37,1900.0,84.39,84.4,84.34,84.37,1900.0
2006-07-18 11:35:00,84.34,84.34,84.24,84.31,3900.0,84.34,84.34,84.24,84.31,3900.0
2006-07-18 11:40:00,84.35,84.54,84.35,84.54,13700.0,84.35,84.54,84.35,84.54,13700.0
2006-07-18 11:45:00,84.54,84.54,84.52,84.53,2200.0,84.54,84.54,84.52,84.53,2200.0
2006-07-18 11:50:00,84.53,84.58,84.53,84.56,2100.0,84.53,84.58,84.53,84.56,2100.0
2006-07-18 11:55:00,84.54,84.66,84.53,84.56,2700.0,84.54,84.66,84.53,84.56,2700.0
2006-07-18 12:00:00,84.54,84.54,84.43,84.43,1300.0,84.54,84.54,84.43,84.43,1300.0
2006-07-18 12:05:00,84.4,84.48,84.4,84.47,4200.0,84.4,84.48,84.4,84.47,4200.0
2006-07-18 12:10:00,84.48,84.51,84.46,84.48,2600.0,84.48,84.51,84.46,84.48,2600.0
2006-07-18 12:15:00,84.48,84.56,84.43,84.48,1300.0,84.48,84.56,84.43,84.48,1300.0
2006-07-18 12:20:00,84.48,84.48,84.41,84.42,1400.0,84.48,84.48,84.41,84.42,1400.0
2006-07-18 12:25:00,84.42,84.45,84.42,84.45,1400.0,84.42,84.45,84.42,84.45,1400.0
2006-07-18 12:30:00,84.42,84.42,84.33,84.42,3100.0,84.42,84.42,84.33,84.42,3100.0
2006-07-18 12:35:00,84.42,84.42,84.39,84.39,1400.0,84.42,84.42,84.39,84.39,1400.0
2006-07-18 12:40:00,84.38,84.4,84.25,84.34,22800.0,84.38,84.4,84.25,84.34,22800.0
2006-07-18 12:45:00,84.34,84.41,84.28,84.28,3100.0,84.34,84.41,84.28,84.28,3100.0
2006-07-18 12:50:00,84.25,84.3,84.23,84.25,8400.0,84.25,84.3,84.23,84.25,8400.0
2006-07-18 12:55:00,84.25,84.27,84.25,84.26,3300.0,84.25,84.27,84.25,84.26,3300.0
2006-07-18 13:00:00,84.27,84.29,84.26,84.26,2500.0,84.27,84.29,84.26,84.26,2500.0
2006-07-18 13:05:00,84.27,84.28,84.25,84.25,5000.0,84.27,84.28,84.25,84.25,5000.0
2006-07-18 13:10:00,84.26,84.31,84.25,84.28,4400.0,84.26,84.31,84.25,84.28,4400.0
2006-07-18 13:15:00,84.25,84.27,84.14,84.16,20600.0,84.25,84.27,84.14,84.16,20600.0
2006-07-18 13:20:00,84.16,84.24,84.14,84.24,6400.0,84.16,84.24,84.14,84.24,6400.0
2006-07-18 13:25:00,84.24,84.24,84.17,84.17,800.0,84.24,84.24,84.17,84.17,800.0
2006-07-18 13:30:00,84.14,84.16,84.14,84.15,7100.0,84.14,84.16,84.14,84.15,7100.0
2006-07-18 13:35:00,84.15,84.16,84.14,84.15,3100.0,84.15,84.16,84.14,84.15,3100.0
2006-07-18 13:40:00,84.14,84.15,84.06,84.06,1700.0,84.14,84.15,84.06,84.06,1700.0
2006-07-18 13:45:00,84.11,84.11,84.03,84.09,2800.0,84.11,84.11,84.03,84.09,2800.0
2006-07-18 13:50:00,84.09,84.16,84.09,84.11,10000.0,84.09,84.16,84.09,84.11,10000.0
2006-07-18 13:55:00,84.12,84.15,84.1,84.13,4500.0,84.12,84.15,84.1,84.13,4500.0
2006-07-18 14:00:00,84.16,84.33,84.16,84.27,3700.0,84.16,84.33,84.16,84.27,3700.0
2006-07-18 14:05:00,84.3,84.3,84.19,84.19,800.0,84.3,84.3,84.19,84.19,800.0
2006-07-18 14:10:00,84.2,84.26,84.11,84.11,2900.0,84.2,84.26,84.11,84.11,2900.0
2006-07-18 14:15:00,84.1,84.19,84.08,84.15,1400.0,84.1,84.19,84.08,84.15,1400.0
2006-07-18 14:20:00,84.2,84.3,84.17,84.17,2300.0,84.2,84.3,84.17,84.17,2300.0
2006-07-18 14:25:00,84.18,84.41,84.18,84.35,8900.0,84.18,84.41,84.18,84.35,8900.0
2006-07-18 14:30:00,84.35,84.35,84.24,84.28,4800.0,84.35,84.35,84.24,84.28,4800.0
2006-07-18 14:35:00,84.25,84.56,84.25,84.54,8600.0,84.25,84.56,84.25,84.54,8600.0
2006-07-18 14:40:00,84.53,84.59,84.47,84.47,4700.0,84.53,84.59,84.47,84.47,4700.0
2006-07-18 14:45:00,84.46,84.47,84.35,84.39,4200.0,84.46,84.47,84.35,84.39,4200.0
2006-07-18 14:50:00,84.4,84.45,84.4,84.41,1000.0,84.4,84.45,84.4,84.41,1000.0
2006-07-18 14:55:00,84.4,84.42,84.33,84.38,3700.0,84.4,84.42,84.33,84.38,3700.0
2006-07-18 15:00:00,84.36,84.39,84.31,84.31,1600.0,84.36,84.39,84.31,84.31,1600.0
2006-07-18 15:05:00,84.25,84.25,84.13,84.13,2800.0,84.25,84.25,84.13,84.13,2800.0
2006-07-18 15:10:00,84.12,84.12,83.93,84.11,9200.0,84.12,84.12,83.93,84.11,9200.0
2006-07-18 15:15:00,84.12,84.32,84.12,84.32,4600.0,84.12,84.32,84.12,84.32,4600.0
2006-07-18 15:20:00,84.33,84.33,84.17,84.19,4900.0,84.33,84.33,84.17,84.19,4900.0
2006-07-18 15:25:00,84.16,84.2,84.07,84.2,3700.0,84.16,84.2,84.07,84.2,3700.0
2006-07-18 15:30:00,84.2,84.41,84.2,84.27,5700.0,84.2,84.41,84.2,84.27,5700.0
2006-07-18 15:35:00,84.32,84.32,84.22,84.3,5300.0,84.32,84.32,84.22,84.3,5300.0
2006-07-18 15:40:00,84.29,84.44,84.26,84.44,8000.0,84.29,84.44,84.26,84.44,8000.0
2006-07-18 15:45:00,84.5,84.89,84.5,84.79,17800.0,84.5,84.89,84.5,84.79,17800.0
2006-07-18 15:50:00,84.79,84.79,84.65,84.65,10400.0,84.79,84.79,84.65,84.65,10400.0
2006-07-18 15:55:00,84.65,84.66,84.6,84.66,10100.0,84.65,84.66,84.6,84.66,10100.0
2006-07-19 09:30:00,85.1,85.1,84.92,85.05,24800.0,85.1,85.1,84.92,85.05,24800.0
2006-07-19 09:35:00,85.05,85.56,85.05,85.5,19300.0,85.05,85.56,85.05,85.5,19300.0
2006-07-19 09:40:00,85.42,85.42,85.1,85.2,7400.0,85.42,85.42,85.1,85.2,7400.0
2006-07-19 09:45:00,85.23,85.41,85.01,85.21,22400.0,85.23,85.41,85.01,85.21,22400.0
2006-07-19 09:50:00,85.21,85.21,85.02,85.09,8900.0,85.21,85.21,85.02,85.09,8900.0
2006-07-19 09:55:00,85.1,85.1,84.96,84.99,3100.0,85.1,85.1,84.96,84.99,3100.0
2006-07-19 10:00:00,84.99,85.38,84.99,85.34,13900.0,84.99,85.38,84.99,85.34,13900.0
2006-07-19 10:05:00,85.34,85.55,85.27,85.55,23900.0,85.34,85.55,85.27,85.55,23900.0
2006-07-19 10:10:00,85.55,85.94,85.5,85.68,30800.0,85.55,85.94,85.5,85.68,30800.0
2006-07-19 10:15:00,85.66,85.75,85.59,85.75,11800.0,85.66,85.75,85.59,85.75,11800.0
2006-07-19 10:20:00,85.75,85.75,85.52,85.53,32100.0,85.75,85.75,85.52,85.53,32100.0
2006-07-19 10:25:00,85.53,85.89,85.53,85.78,31800.0,85.53,85.89,85.53,85.78,31800.0
2006-07-19 10:30:00,85.78,86.01,85.75,85.98,26400.0,85.78,86.01,85.75,85.98,26400.0
2006-07-19 10:35:00,86.0,86.03,85.96,85.99,35500.0,86.0,86.03,85.96,85.99,35500.0
2006-07-19 10:40:00,85.99,86.0,85.85,86.0,26400.0,85.99,86.0,85.85,86.0,26400.0
2006-07-19 10:45:00,86.0,86.0,85.82,85.86,6900.0,86.0,86.0,85.82,85.86,6900.0
2006-07-19 10:50:00,85.83,85.95,85.83,85.92,14800.0,85.83,85.95,85.83,85.92,14800.0
2006-07-19 10:55:00,85.93,86.02,85.87,85.98,6800.0,85.93,86.02,85.87,85.98,6800.0
2006-07-19 11:00:00,85.97,86.01,85.88,85.92,6500.0,85.97,86.01,85.88,85.92,6500.0
2006-07-19 11:05:00,85.98,85.98,85.9,85.93,3800.0,85.98,85.98,85.9,85.93,3800.0
2006-07-19 11:10:00,85.94,85.98,85.94,85.95,4500.0,85.94,85.98,85.94,85.95,4500.0
2006-07-19 11:15:00,85.96,85.98,85.95,85.95,5300.0,85.96,85.98,85.95,85.95,5300.0
2006-07-19 11:20:00,85.94,85.99,85.87,85.99,2900.0,85.94,85.99,85.87,85.99,2900.0
2006-07-19 11:25:00,85.93,85.98,85.83,85.98,11700.0,85.93,85.98,85.83,85.98,11700.0
2006-07-19 11:30:00,85.98,86.08,85.96,86.04,14900.0,85.98,86.08,85.96,86.04,14900.0
2006-07-19 11:35:00,86.0,86.16,85.9,86.15,17100.0,86.0,86.16,85.9,86.15,17100.0
2006-07-19 11:40:00,86.14,86.15,86.04,86.04,5200.0,86.14,86.15,86.04,86.04,5200.0
2006-07-19 11:45:00,86.04,86.13,85.89,85.92,40100.0,86.04,86.13,85.89,85.92,40100.0
2006-07-19 11:50:00,85.92,86.07,85.82,85.95,15300.0,85.92,86.07,85.82,85.95,15300.0
2006-07-19 11:55:00,85.94,85.99,85.94,85.98,1200.0,85.94,85.99,85.94,85.98,1200.0
2006-07-19 12:00:00,86.0,86.0,85.92,85.93,1800.0,86.0,86.0,85.92,85.93,1800.0
2006-07-19 12:05:00,85.93,86.0,85.9,85.99,3200.0,85.93,86.0,85.9,85.99,3200.0
2006-07-19 12:10:00,85.99,85.99,85.9,85.91,6300.0,85.99,85.99,85.9,85.91,6300.0
2006-07-19 12:15:00,85.97,85.97,85.79,85.79,8300.0,85.97,85.97,85.79,85.79,8300.0
2006-07-19 12:20:00,85.82,85.88,85.82,85.88,2100.0,85.82,85.88,85.82,85.88,2100.0
2006-07-19 12:25:00,85.88,85.91,85.86,85.91,2000.0,85.88,85.91,85.86,85.91,2000.0
2006-07-19 12:30:00,85.95,85.95,85.92,85.95,3600.0,85.95,85.95,85.92,85.95,3600.0
2006-07-19 12:35:00,85.94,86.02,85.93,85.96,5500.0,85.94,86.02,85.93,85.96,5500.0
2006-07-19 12:40:00,85.97,85.97,85.9,85.9,1900.0,85.97,85.97,85.9,85.9,1900.0
2006-07-19 12:45:00,85.93,85.98,85.93,85.97,2500.0,85.93,85.98,85.93,85.97,2500.0
2006-07-19 12:50:00,85.98,85.99,85.92,85.92,2000.0,85.98,85.99,85.92,85.92,2000.0
2006-07-19 12:55:00,85.93,85.99,85.93,85.99,3000.0,85.93,85.99,85.93,85.99,3000.0
2006-07-19 13:00:00,85.99,85.99,85.94,85.94,6100.0,85.99,85.99,85.94,85.94,6100.0
2006-07-19 13:05:00,85.95,85.99,85.94,85.99,4400.0,85.95,85.99,85.94,85.99,4400.0
2006-07-19 13:10:00,85.98,86.06,85.94,86.05,11800.0,85.98,86.06,85.94,86.05,11800.0
2006-07-19 13:15:00,86.05,86.05,86.0,86.04,2800.0,86.05,86.05,86.0,86.04,2800.0
2006-07-19 13:20:00,86.06,86.25,86.06,86.24,9500.0,86.06,86.25,86.06,86.24,9500.0
2006-07-19 13:25:00,86.23,86.37,86.23,86.28,4500.0,86.23,86.37,86.23,86.28,4500.0
2006-07-19 13:30:00,86.3,86.43,86.29,86.4,5100.0,86.3,86.43,86.29,86.4,5100.0
2006-07-19 13:35:00,86.41,86.46,86.38,86.38,7600.0,86.41,86.46,86.38,86.38,7600.0
2006-07-19 13:40:00,86.38,86.42,86.38,86.38,3000.0,86.38,86.42,86.38,86.38,3000.0
2006-07-19 13:45:00,86.36,86.36,86.18,86.22,6600.0,86.36,86.36,86.18,86.22,6600.0
2006-07-19 13:50:00,86.19,86.24,86.14,86.21,3200.0,86.19,86.24,86.14,86.21,3200.0
2006-07-19 13:55:00,86.24,86.36,86.24,86.32,4800.0,86.24,86.36,86.24,86.32,4800.0
2006-07-19 14:00:00,86.33,86.43,86.14,86.22,15800.0,86.33,86.43,86.14,86.22,15800.0
2006-07-19 14:05:00,86.22,86.27,86.17,86.23,6300.0,86.22,86.27,86.17,86.23,6300.0
2006-07-19 14:10:00,86.23,86.28,86.2,86.23,9500.0,86.23,86.28,86.2,86.23,9500.0
2006-07-19 14:15:00,86.21,86.22,86.14,86.14,6600.0,86.21,86.22,86.14,86.14,6600.0
2006-07-19 14:20:00,86.15,86.18,86.12,86.12,14200.0,86.15,86.18,86.12,86.12,14200.0
2006-07-19 14:25:00,86.17,86.25,86.11,86.11,11400.0,86.17,86.25,86.11,86.11,11400.0
2006-07-19 14:30:00,86.11,86.28,86.11,86.22,10900.0,86.11,86.28,86.11,86.22,10900.0
2006-07-19 14:35:00,86.22,86.28,86.19,86.28,2200.0,86.22,86.28,86.19,86.28,2200.0
2006-07-19 14:40:00,86.28,86.5,86.28,86.46,8200.0,86.28,86.5,86.28,86.46,8200.0
2006-07-19 14:45:00,86.47,86.58,86.47,86.57,3300.0,86.47,86.58,86.47,86.57,3300.0
2006-07-19 14:50:00,86.57,86.57,86.49,86.49,5900.0,86.57,86.57,86.49,86.49,5900.0
2006-07-19 14:55:00,86.49,86.61,86.46,86.47,9700.0,86.49,86.61,86.46,86.47,9700.0
2006-07-19 15:00:00,86.47,86.5,86.3,86.38,13700.0,86.47,86.5,86.3,86.38,13700.0
2006-07-19 15:05:00,86.38,86.38,86.31,86.31,8900.0,86.38,86.38,86.31,86.31,8900.0
2006-07-19 15:10:00,86.31,86.38,86.23,86.35,11600.0,86.31,86.38,86.23,86.35,11600.0
2006-07-19 15:15:00,86.35,86.4,86.31,86.4,9700.0,86.35,86.4,86.31,86.4,9700.0
2006-07-19 15:20:00,86.39,86.5,86.37,86.5,25300.0,86.39,86.5,86.37,86.5,25300.0
2006-07-19 15:25:00,86.49,86.56,86.46,86.54,13800.0,86.49,86.56,86.46,86.54,13800.0
2006-07-19 15:30:00,86.52,86.59,86.52,86.59,9600.0,86.52,86.59,86.52,86.59,9600.0
2006-07-19 15:35:00,86.59,86.59,86.32,86.37,24100.0,86.59,86.59,86.32,86.37,24100.0
2006-07-19 15:40:00,86.38,86.5,86.35,86.44,22000.0,86.38,86.5,86.35,86.44,22000.0
2006-07-19 15:45:00,86.45,86.45,86.33,86.41,23000.0,86.45,86.45,86.33,86.41,23000.0
2006-07-19 15:50:00,86.41,86.52,86.41,86.45,18900.0,86.41,86.52,86.41,86.45,18900.0
2006-07-19 15:55:00,86.46,86.49,86.43,86.49,21800.0,86.46,86.49,86.43,86.49,21800.0
2006-07-20 09:30:00,86.36,86.5,86.36,86.5,5800.0,86.36,86.5,86.36,86.5,5800.0
2006-07-20 09:35:00,86.49,86.61,86.38,86.61,9100.0,86.49,86.61,86.38,86.61,9100.0
2006-07-20 09:40:00,86.62,86.63,86.31,86.4,7100.0,86.62,86.63,86.31,86.4,7100.0
2006-07-20 09:45:00,86.4,86.65,86.4,86.65,3800.0,86.4,86.65,86.4,86.65,3800.0
2006-07-20 09:50:00,86.54,86.54,86.5,86.52,1100.0,86.54,86.54,86.5,86.52,1100.0
2006-07-20 09:55:00,86.49,86.49,86.44,86.44,1100.0,86.49,86.49,86.44,86.44,1100.0
2006-07-20 10:00:00,86.47,86.47,86.2,86.2,4500.0,86.47,86.47,86.2,86.2,4500.0
2006-07-20 10:05:00,86.05,86.05,86.0,86.0,1300.0,86.05,86.05,86.0,86.0,1300.0
2006-07-20 10:10:00,85.99,85.99,85.8,85.81,7400.0,85.99,85.99,85.8,85.81,7400.0
2006-07-20 10:15:00,85.81,85.91,85.81,85.91,6200.0,85.81,85.91,85.81,85.91,6200.0
2006-07-20 10:20:00,85.85,85.97,85.84,85.97,3400.0,85.85,85.97,85.84,85.97,3400.0
2006-07-20 10:25:00,85.98,86.03,85.89,86.03,1400.0,85.98,86.03,85.89,86.03,1400.0
2006-07-20 10:30:00,86.0,86.01,85.99,85.99,500.0,86.0,86.01,85.99,85.99,500.0
2006-07-20 10:35:00,85.97,86.1,85.8,85.8,10900.0,85.97,86.1,85.8,85.8,10900.0
2006-07-20 10:40:00,85.78,85.78,85.68,85.72,1100.0,85.78,85.78,85.68,85.72,1100.0
2006-07-20 10:45:00,85.68,85.73,85.67,85.73,3600.0,85.68,85.73,85.67,85.73,3600.0
2006-07-20 10:50:00,85.73,85.76,85.69,85.76,5800.0,85.73,85.76,85.69,85.76,5800.0
2006-07-20 10:55:00,85.75,85.9,85.75,85.9,1700.0,85.75,85.9,85.75,85.9,1700.0
2006-07-20 11:00:00,85.97,85.97,85.93,85.93,4300.0,85.97,85.97,85.93,85.93,4300.0
2006-07-20 11:05:00,85.93,85.97,85.93,85.97,2500.0,85.93,85.97,85.93,85.97,2500.0
2006-07-20 11:10:00,85.96,86.01,85.96,85.98,2600.0,85.96,86.01,85.96,85.98,2600.0
2006-07-20 11:15:00,85.98,86.06,85.98,86.03,2600.0,85.98,86.06,85.98,86.03,2600.0
2006-07-20 11:20:00,86.02,86.02,85.93,85.94,1900.0,86.02,86.02,85.93,85.94,1900.0
2006-07-20 11:25:00,85.95,85.95,85.92,85.92,1200.0,85.95,85.95,85.92,85.92,1200.0
2006-07-20 11:30:00,85.91,85.94,85.88,85.88,1100.0,85.91,85.94,85.88,85.88,1100.0
2006-07-20 11:35:00,85.85,85.94,85.85,85.94,400.0,85.85,85.94,85.85,85.94,400.0
2006-07-20 11:40:00,85.94,85.94,85.85,85.87,1000.0,85.94,85.94,85.85,85.87,1000.0
2006-07-20 11:45:00,85.85,85.85,85.8,85.84,2400.0,85.85,85.85,85.8,85.84,2400.0
2006-07-20 11:50:00,85.83,85.85,85.76,85.78,6900.0,85.83,85.85,85.76,85.78,6900.0
2006-07-20 11:55:00,85.78,85.78,85.72,85.73,5600.0,85.78,85.78,85.72,85.73,5600.0
2006-07-20 12:00:00,85.75,85.75,85.69,85.72,1100.0,85.75,85.75,85.69,85.72,1100.0
2006-07-20 12:05:00,85.66,85.73,85.66,85.72,2900.0,85.66,85.73,85.66,85.72,2900.0
2006-07-20 12:10:00,85.73,85.79,85.73,85.76,2000.0,85.73,85.79,85.73,85.76,2000.0
2006-07-20 12:15:00,85.77,85.83,85.77,85.83,900.0,85.77,85.83,85.77,85.83,900.0
2006-07-20 12:20:00,85.81,85.96,85.8,85.96,1300.0,85.81,85.96,85.8,85.96,1300.0
2006-07-20 12:25:00,85.96,86.01,85.96,85.97,1500.0,85.96,86.01,85.96,85.97,1500.0
2006-07-20 12:30:00,85.96,85.96,85.93,85.93,700.0,85.96,85.96,85.93,85.93,700.0
2006-07-20 12:35:00,85.92,85.92,85.91,85.92,1000.0,85.92,85.92,85.91,85.92,1000.0
2006-07-20 12:40:00,85.95,86.0,85.94,86.0,1200.0,85.95,86.0,85.94,86.0,1200.0
2006-07-20 12:45:00,86.06,86.06,86.05,86.05,800.0,86.06,86.06,86.05,86.05,800.0
2006-07-20 12:50:00,86.04,86.04,85.99,85.99,900.0,86.04,86.04,85.99,85.99,900.0
2006-07-20 12:55:00,86.01,86.02,86.01,86.02,500.0,86.01,86.02,86.01,86.02,500.0
2006-07-20 13:00:00,86.01,86.06,86.0,86.0,400.0,86.01,86.06,86.0,86.0,400.0
2006-07-20 13:05:00,86.01,86.01,86.0,86.01,1100.0,86.01,86.01,86.0,86.01,1100.0
2006-07-20 13:10:00,86.01,86.01,85.94,85.94,2300.0,86.01,86.01,85.94,85.94,2300.0
2006-07-20 13:15:00,85.94,85.95,85.94,85.95,1900.0,85.94,85.95,85.94,85.95,1900.0
2006-07-20 13:20:00,85.95,85.95,85.94,85.94,600.0,85.95,85.95,85.94,85.94,600.0
2006-07-20 13:25:00,85.95,86.0,85.93,86.0,2500.0,85.95,86.0,85.93,86.0,2500.0
2006-07-20 13:30:00,86.0,86.0,86.0,86.0,0.0,86.0,86.0,86.0,86.0,0.0
2006-07-20 13:35:00,86.01,86.01,85.97,85.97,1700.0,86.01,86.01,85.97,85.97,1700.0
2006-07-20 13:40:00,85.94,85.94,85.78,85.81,6900.0,85.94,85.94,85.78,85.81,6900.0
2006-07-20 13:45:00,85.82,85.86,85.8,85.81,2300.0,85.82,85.86,85.8,85.81,2300.0
2006-07-20 13:50:00,85.84,85.86,85.82,85.82,1100.0,85.84,85.86,85.82,85.82,1100.0
2006-07-20 13:55:00,85.83,85.84,85.81,85.82,800.0,85.83,85.84,85.81,85.82,800.0
2006-07-20 14:00:00,85.83,86.05,85.83,85.83,4800.0,85.83,86.05,85.83,85.83,4800.0
2006-07-20 14:05:00,85.88,85.88,85.59,85.59,9300.0,85.88,85.88,85.59,85.59,9300.0
2006-07-20 14:10:00,85.59,85.67,85.49,85.54,5300.0,85.59,85.67,85.49,85.54,5300.0
2006-07-20 14:15:00,85.59,85.59,85.46,85.53,3400.0,85.59,85.59,85.46,85.53,3400.0
2006-07-20 14:20:00,85.54,85.55,85.5,85.5,1600.0,85.54,85.55,85.5,85.5,1600.0
2006-07-20 14:25:00,85.46,85.46,85.42,85.42,1200.0,85.46,85.46,85.42,85.42,1200.0
2006-07-20 14:30:00,85.4,85.55,85.36,85.55,3200.0,85.4,85.55,85.36,85.55,3200.0
2006-07-20 14:35:00,85.57,85.61,85.54,85.58,2700.0,85.57,85.61,85.54,85.58,2700.0
2006-07-20 14:40:00,85.64,85.67,85.59,85.67,800.0,85.64,85.67,85.59,85.67,800.0
2006-07-20 14:45:00,85.67,85.72,85.62,85.72,5500.0,85.67,85.72,85.62,85.72,5500.0
2006-07-20 14:50:00,85.72,85.72,85.7,85.71,500.0,85.72,85.72,85.7,85.71,500.0
2006-07-20 14:55:00,85.68,85.69,85.55,85.55,3100.0,85.68,85.69,85.55,85.55,3100.0
2006-07-20 15:00:00,85.56,85.58,85.49,85.54,4400.0,85.56,85.58,85.49,85.54,4400.0
2006-07-20 15:05:00,85.56,85.58,85.54,85.58,1200.0,85.56,85.58,85.54,85.58,1200.0
2006-07-20 15:10:00,85.58,85.61,85.58,85.58,1000.0,85.58,85.61,85.58,85.58,1000.0
2006-07-20 15:15:00,85.61,85.61,85.57,85.6,1700.0,85.61,85.61,85.57,85.6,1700.0
2006-07-20 15:20:00,85.57,85.57,85.33,85.33,3200.0,85.57,85.57,85.33,85.33,3200.0
2006-07-20 15:25:00,85.33,85.38,85.28,85.38,4400.0,85.33,85.38,85.28,85.38,4400.0
2006-07-20 15:30:00,85.34,85.35,85.25,85.25,2200.0,85.34,85.35,85.25,85.25,2200.0
2006-07-20 15:35:00,85.25,85.25,85.21,85.21,2700.0,85.25,85.25,85.21,85.21,2700.0
2006-07-20 15:40:00,85.21,85.21,85.1,85.11,6100.0,85.21,85.21,85.1,85.11,6100.0
2006-07-20 15:45:00,85.09,85.09,85.02,85.04,11200.0,85.09,85.09,85.02,85.04,11200.0
2006-07-20 15:50:00,85.04,85.08,85.03,85.06,17800.0,85.04,85.08,85.03,85.06,17800.0
2006-07-20 15:55:00,85.06,85.11,85.04,85.11,16900.0,85.06,85.11,85.04,85.11,16900.0
2006-07-21 09:30:00,85.05,85.05,84.75,84.86,42000.0,85.05,85.05,84.75,84.86,42000.0
2006-07-21 09:35:00,84.85,84.87,84.75,84.76,15900.0,84.85,84.87,84.75,84.76,15900.0
2006-07-21 09:40:00,84.78,85.17,84.72,85.04,10700.0,84.78,85.17,84.72,85.04,10700.0
2006-07-21 09:45:00,85.04,85.04,84.72,84.74,17400.0,85.04,85.04,84.72,84.74,17400.0
2006-07-21 09:50:00,84.74,85.14,84.65,84.83,18300.0,84.74,85.14,84.65,84.83,18300.0
2006-07-21 09:55:00,84.88,84.99,84.8,84.9,7200.0,84.88,84.99,84.8,84.9,7200.0
2006-07-21 10:00:00,84.8,84.94,84.79,84.89,2000.0,84.8,84.94,84.79,84.89,2000.0
2006-07-21 10:05:00,84.86,84.92,84.83,84.9,7300.0,84.86,84.92,84.83,84.9,7300.0
2006-07-21 10:10:00,84.92,84.97,84.79,84.79,7600.0,84.92,84.97,84.79,84.79,7600.0
2006-07-21 10:15:00,84.8,84.94,84.8,84.88,5900.0,84.8,84.94,84.8,84.88,5900.0
2006-07-21 10:20:00,84.87,84.97,84.87,84.97,4100.0,84.87,84.97,84.87,84.97,4100.0
2006-07-21 10:25:00,84.95,84.95,84.71,84.77,6900.0,84.95,84.95,84.71,84.77,6900.0
2006-07-21 10:30:00,84.81,84.86,84.7,84.71,6800.0,84.81,84.86,84.7,84.71,6800.0
2006-07-21 10:35:00,84.66,84.81,84.65,84.8,7100.0,84.66,84.81,84.65,84.8,7100.0
2006-07-21 10:40:00,84.75,84.83,84.72,84.72,6500.0,84.75,84.83,84.72,84.72,6500.0
2006-07-21 10:45:00,84.7,84.73,84.64,84.66,14900.0,84.7,84.73,84.64,84.66,14900.0
2006-07-21 10:50:00,84.66,84.98,84.66,84.98,5900.0,84.66,84.98,84.66,84.98,5900.0
2006-07-21 10:55:00,84.98,85.09,84.88,84.88,5800.0,84.98,85.09,84.88,84.88,5800.0
2006-07-21 11:00:00,84.86,84.87,84.79,84.79,1800.0,84.86,84.87,84.79,84.79,1800.0
2006-07-21 11:05:00,84.79,84.8,84.77,84.77,3900.0,84.79,84.8,84.77,84.77,3900.0
2006-07-21 11:10:00,84.75,84.76,84.74,84.75,2800.0,84.75,84.76,84.74,84.75,2800.0
2006-07-21 11:15:00,84.76,84.81,84.66,84.68,4600.0,84.76,84.81,84.66,84.68,4600.0
2006-07-21 11:20:00,84.73,84.75,84.72,84.74,2600.0,84.73,84.75,84.72,84.74,2600.0
2006-07-21 11:25:00,84.71,84.75,84.66,84.66,800.0,84.71,84.75,84.66,84.66,800.0
2006-07-21 11:30:00,84.68,84.8,84.68,84.73,1200.0,84.68,84.8,84.68,84.73,1200.0
2006-07-21 11:35:00,84.74,84.99,84.74,84.98,7300.0,84.74,84.99,84.74,84.98,7300.0
2006-07-21 11:40:00,84.98,85.0,84.98,85.0,2100.0,84.98,85.0,84.98,85.0,2100.0
2006-07-21 11:45:00,85.0,85.14,85.0,85.11,4700.0,85.0,85.14,85.0,85.11,4700.0
2006-07-21 11:50:00,85.07,85.1,85.04,85.08,1700.0,85.07,85.1,85.04,85.08,1700.0
2006-07-21 11:55:00,85.08,85.08,85.04,85.07,1700.0,85.08,85.08,85.04,85.07,1700.0
2006-07-21 12:00:00,85.08,85.08,85.0,85.0,1900.0,85.08,85.08,85.0,85.0,1900.0
2006-07-21 12:05:00,85.0,85.01,84.92,84.93,2900.0,85.0,85.01,84.92,84.93,2900.0
2006-07-21 12:10:00,84.95,85.02,84.93,84.98,4000.0,84.95,85.02,84.93,84.98,4000.0
2006-07-21 12:15:00,84.98,84.98,84.83,84.91,3400.0,84.98,84.98,84.83,84.91,3400.0
2006-07-21 12:20:00,84.97,85.02,84.96,84.97,1800.0,84.97,85.02,84.96,84.97,1800.0
2006-07-21 12:25:00,84.98,84.98,84.86,84.87,3200.0,84.98,84.98,84.86,84.87,3200.0
2006-07-21 12:30:00,84.89,84.9,84.83,84.83,1300.0,84.89,84.9,84.83,84.83,1300.0
2006-07-21 12:35:00,84.81,84.81,84.66,84.67,8200.0,84.81,84.81,84.66,84.67,8200.0
2006-07-21 12:40:00,84.7,84.74,84.69,84.72,4700.0,84.7,84.74,84.69,84.72,4700.0
2006-07-21 12:45:00,84.73,84.74,84.64,84.65,22000.0,84.73,84.74,84.64,84.65,22000.0
2006-07-21 12:50:00,84.65,84.65,84.58,84.62,15900.0,84.65,84.65,84.58,84.62,15900.0
2006-07-21 12:55:00,84.62,84.62,84.58,84.6,11000.0,84.62,84.62,84.58,84.6,11000.0
2006-07-21 13:00:00,84.6,84.61,84.52,84.56,15400.0,84.6,84.61,84.52,84.56,15400.0
2006-07-21 13:05:00,84.55,84.68,84.53,84.61,13600.0,84.55,84.68,84.53,84.61,13600.0
2006-07-21 13:10:00,84.61,84.65,84.56,84.56,10600.0,84.61,84.65,84.56,84.56,10600.0
2006-07-21 13:15:00,84.56,84.64,84.52,84.57,6500.0,84.56,84.64,84.52,84.57,6500.0
2006-07-21 13:20:00,84.55,84.6,84.55,84.57,9600.0,84.55,84.6,84.55,84.57,9600.0
2006-07-21 13:25:00,84.57,84.58,84.57,84.58,6100.0,84.57,84.58,84.57,84.58,6100.0
2006-07-21 13:30:00,84.57,84.67,84.57,84.64,7300.0,84.57,84.67,84.57,84.64,7300.0
2006-07-21 13:35:00,84.63,84.75,84.63,84.72,7000.0,84.63,84.75,84.63,84.72,7000.0
2006-07-21 13:40:00,84.71,84.9,84.71,84.78,5200.0,84.71,84.9,84.71,84.78,5200.0
2006-07-21 13:45:00,84.78,84.89,84.78,84.81,5400.0,84.78,84.89,84.78,84.81,5400.0
2006-07-21 13:50:00,84.82,84.82,84.76,84.77,2500.0,84.82,84.82,84.76,84.77,2500.0
2006-07-21 13:55:00,84.79,84.79,84.71,84.71,1500.0,84.79,84.79,84.71,84.71,1500.0
2006-07-21 14:00:00,84.67,84.72,84.58,84.66,3200.0,84.67,84.72,84.58,84.66,3200.0
2006-07-21 14:05:00,84.66,84.7,84.63,84.63,3700.0,84.66,84.7,84.63,84.63,3700.0
2006-07-21 14:10:00,84.67,84.69,84.66,84.69,3300.0,84.67,84.69,84.66,84.69,3300.0
2006-07-21 14:15:00,84.69,84.69,84.65,84.68,4400.0,84.69,84.69,84.65,84.68,4400.0
2006-07-21 14:20:00,84.68,84.7,84.68,84.68,2600.0,84.68,84.7,84.68,84.68,2600.0
2006-07-21 14:25:00,84.69,84.76,84.67,84.76,8000.0,84.69,84.76,84.67,84.76,8000.0
2006-07-21 14:30:00,84.76,84.79,84.61,84.75,7500.0,84.76,84.79,84.61,84.75,7500.0
2006-07-21 14:35:00,84.78,84.88,84.78,84.84,2700.0,84.78,84.88,84.78,84.84,2700.0
2006-07-21 14:40:00,84.89,84.89,84.77,84.81,2600.0,84.89,84.89,84.77,84.81,2600.0
2006-07-21 14:45:00,84.83,84.83,84.82,84.82,800.0,84.83,84.83,84.82,84.82,800.0
2006-07-21 14:50:00,84.82,84.82,84.72,84.73,2000.0,84.82,84.82,84.72,84.73,2000.0
2006-07-21 14:55:00,84.79,84.85,84.79,84.84,4800.0,84.79,84.85,84.79,84.84,4800.0
2006-07-21 15:00:00,84.85,84.87,84.71,84.83,5300.0,84.85,84.87,84.71,84.83,5300.0
2006-07-21 15:05:00,84.83,84.93,84.83,84.93,2000.0,84.83,84.93,84.83,84.93,2000.0
2006-07-21 15:10:00,84.92,85.03,84.92,85.01,7200.0,84.92,85.03,84.92,85.01,7200.0
2006-07-21 15:15:00,84.97,84.98,84.88,84.89,1600.0,84.97,84.98,84.88,84.89,1600.0
2006-07-21 15:20:00,84.88,84.93,84.88,84.89,1400.0,84.88,84.93,84.88,84.89,1400.0
2006-07-21 15:25:00,84.89,84.95,84.85,84.95,5700.0,84.89,84.95,84.85,84.95,5700.0
2006-07-21 15:30:00,84.95,84.97,84.87,84.91,7400.0,84.95,84.97,84.87,84.91,7400.0
2006-07-21 15:35:00,84.91,84.96,84.9,84.93,1800.0,84.91,84.96,84.9,84.93,1800.0
2006-07-21 15:40:00,84.9,84.94,84.9,84.94,1800.0,84.9,84.94,84.9,84.94,1800.0
2006-07-21 15:45:00,84.95,84.97,84.88,84.89,2800.0,84.95,84.97,84.88,84.89,2800.0
2006-07-21 15:50:00,84.87,84.89,84.8,84.88,15700.0,84.87,84.89,84.8,84.88,15700.0
2006-07-21 15:55:00,84.88,85.01,84.88,85.01,26200.0,84.88,85.01,84.88,85.01,26200.0
2006-07-24 09:30:00,85.3,85.49,85.3,85.4,9000.0,85.3,85.49,85.3,85.4,9000.0
2006-07-24 09:35:00,85.48,85.54,85.44,85.49,23200.0,85.48,85.54,85.44,85.49,23200.0
2006-07-24 09:40:00,85.49,85.56,85.42,85.45,10100.0,85.49,85.56,85.42,85.45,10100.0
2006-07-24 09:45:00,85.48,85.96,85.48,85.79,13600.0,85.48,85.96,85.48,85.79,13600.0
2006-07-24 09:50:00,85.8,85.99,85.69,85.87,12200.0,85.8,85.99,85.69,85.87,12200.0
2006-07-24 09:55:00,85.81,85.81,85.58,85.58,7400.0,85.81,85.81,85.58,85.58,7400.0
2006-07-24 10:00:00,85.6,85.61,85.27,85.34,2900.0,85.6,85.61,85.27,85.34,2900.0
2006-07-24 10:05:00,85.25,85.32,85.24,85.26,16400.0,85.25,85.32,85.24,85.26,16400.0
2006-07-24 10:10:00,85.24,85.26,85.13,85.23,6100.0,85.24,85.26,85.13,85.23,6100.0
2006-07-24 10:15:00,85.17,85.23,85.06,85.06,5500.0,85.17,85.23,85.06,85.06,5500.0
2006-07-24 10:20:00,85.13,85.36,85.04,85.13,24900.0,85.13,85.36,85.04,85.13,24900.0
2006-07-24 10:25:00,85.15,85.39,85.15,85.29,9000.0,85.15,85.39,85.15,85.29,9000.0
2006-07-24 10:30:00,85.27,85.52,85.27,85.51,5500.0,85.27,85.52,85.27,85.51,5500.0
2006-07-24 10:35:00,85.52,85.57,85.51,85.57,3300.0,85.52,85.57,85.51,85.57,3300.0
2006-07-24 10:40:00,85.61,85.66,85.45,85.49,5300.0,85.61,85.66,85.45,85.49,5300.0
2006-07-24 10:45:00,85.47,85.63,85.47,85.63,5500.0,85.47,85.63,85.47,85.63,5500.0
2006-07-24 10:50:00,85.66,85.75,85.57,85.64,10600.0,85.66,85.75,85.57,85.64,10600.0
2006-07-24 10:55:00,85.57,85.62,85.57,85.58,1200.0,85.57,85.62,85.57,85.58,1200.0
2006-07-24 11:00:00,85.59,85.85,85.59,85.8,6400.0,85.59,85.85,85.59,85.8,6400.0
2006-07-24 11:05:00,85.81,85.99,85.8,85.99,17200.0,85.81,85.99,85.8,85.99,17200.0
2006-07-24 11:10:00,85.98,86.2,85.96,86.16,12500.0,85.98,86.2,85.96,86.16,12500.0
2006-07-24 11:15:00,86.19,86.35,86.18,86.25,13500.0,86.19,86.35,86.18,86.25,13500.0
2006-07-24 11:20:00,86.29,86.29,86.23,86.24,3700.0,86.29,86.29,86.23,86.24,3700.0
2006-07-24 11:25:00,86.24,86.3,86.21,86.28,4400.0,86.24,86.3,86.21,86.28,4400.0
2006-07-24 11:30:00,86.27,86.3,86.16,86.24,10400.0,86.27,86.3,86.16,86.24,10400.0
2006-07-24 11:35:00,86.23,86.24,86.17,86.17,3200.0,86.23,86.24,86.17,86.17,3200.0
2006-07-24 11:40:00,86.18,86.26,86.18,86.23,1800.0,86.18,86.26,86.18,86.23,1800.0
2006-07-24 11:45:00,86.23,86.36,86.23,86.29,5900.0,86.23,86.36,86.23,86.29,5900.0
2006-07-24 11:50:00,86.33,86.33,86.26,86.32,4200.0,86.33,86.33,86.26,86.32,4200.0
2006-07-24 11:55:00,86.31,86.31,86.21,86.24,2700.0,86.31,86.31,86.21,86.24,2700.0
2006-07-24 12:00:00,86.29,86.3,86.29,86.29,2600.0,86.29,86.3,86.29,86.29,2600.0
2006-07-24 12:05:00,86.29,86.29,86.11,86.11,2600.0,86.29,86.29,86.11,86.11,2600.0
2006-07-24 12:10:00,86.07,86.08,86.04,86.07,3900.0,86.07,86.08,86.04,86.07,3900.0
2006-07-24 12:15:00,86.08,86.11,86.05,86.07,2300.0,86.08,86.11,86.05,86.07,2300.0
2006-07-24 12:20:00,86.07,86.17,86.05,86.15,7100.0,86.07,86.17,86.05,86.15,7100.0
2006-07-24 12:25:00,86.17,86.23,86.17,86.2,1400.0,86.17,86.23,86.17,86.2,1400.0
2006-07-24 12:30:00,86.14,86.14,86.12,86.12,3800.0,86.14,86.14,86.12,86.12,3800.0
2006-07-24 12:35:00,86.11,86.13,86.06,86.13,1500.0,86.11,86.13,86.06,86.13,1500.0
2006-07-24 12:40:00,86.14,86.2,86.14,86.19,1700.0,86.14,86.2,86.14,86.19,1700.0
2006-07-24 12:45:00,86.2,86.27,86.17,86.17,1700.0,86.2,86.27,86.17,86.17,1700.0
2006-07-24 12:50:00,86.16,86.17,86.16,86.17,900.0,86.16,86.17,86.16,86.17,900.0
2006-07-24 12:55:00,86.17,86.18,86.04,86.13,3300.0,86.17,86.18,86.04,86.13,3300.0
2006-07-24 13:00:00,86.12,86.16,86.11,86.15,1700.0,86.12,86.16,86.11,86.15,1700.0
2006-07-24 13:05:00,86.15,86.18,86.12,86.18,2600.0,86.15,86.18,86.12,86.18,2600.0
2006-07-24 13:10:00,86.18,86.21,86.18,86.21,800.0,86.18,86.21,86.18,86.21,800.0
2006-07-24 13:15:00,86.18,86.19,86.17,86.17,2000.0,86.18,86.19,86.17,86.17,2000.0
2006-07-24 13:20:00,86.2,86.2,86.17,86.18,700.0,86.2,86.2,86.17,86.18,700.0
2006-07-24 13:25:00,86.2,86.2,86.07,86.07,2500.0,86.2,86.2,86.07,86.07,2500.0
2006-07-24 13:30:00,86.1,86.19,86.06,86.19,4000.0,86.1,86.19,86.06,86.19,4000.0
2006-07-24 13:35:00,86.21,86.23,86.2,86.2,900.0,86.21,86.23,86.2,86.2,900.0
2006-07-24 13:40:00,86.22,86.26,86.2,86.26,1500.0,86.22,86.26,86.2,86.26,1500.0
2006-07-24 13:45:00,86.27,86.43,86.27,86.4,7400.0,86.27,86.43,86.27,86.4,7400.0
2006-07-24 13:50:00,86.39,86.39,86.27,86.27,700.0,86.39,86.39,86.27,86.27,700.0
2006-07-24 13:55:00,86.28,86.33,86.27,86.3,2100.0,86.28,86.33,86.27,86.3,2100.0
2006-07-24 14:00:00,86.3,86.43,86.29,86.43,2400.0,86.3,86.43,86.29,86.43,2400.0
2006-07-24 14:05:00,86.42,86.43,86.41,86.42,1000.0,86.42,86.43,86.41,86.42,1000.0
2006-07-24 14:10:00,86.41,86.41,86.32,86.33,2500.0,86.41,86.41,86.32,86.33,2500.0
2006-07-24 14:15:00,86.33,86.41,86.33,86.37,4200.0,86.33,86.41,86.33,86.37,4200.0
2006-07-24 14:20:00,86.37,86.39,86.35,86.38,2100.0,86.37,86.39,86.35,86.38,2100.0
2006-07-24 14:25:00,86.38,86.42,86.35,86.35,2700.0,86.38,86.42,86.35,86.35,2700.0
2006-07-24 14:30:00,86.33,86.42,86.33,86.42,1900.0,86.33,86.42,86.33,86.42,1900.0
2006-07-24 14:35:00,86.39,86.47,86.39,86.45,2500.0,86.39,86.47,86.39,86.45,2500.0
2006-07-24 14:40:00,86.43,86.51,86.43,86.51,2900.0,86.43,86.51,86.43,86.51,2900.0
2006-07-24 14:45:00,86.49,86.49,86.47,86.48,2300.0,86.49,86.49,86.47,86.48,2300.0
2006-07-24 14:50:00,86.46,86.52,86.46,86.52,2600.0,86.46,86.52,86.46,86.52,2600.0
2006-07-24 14:55:00,86.52,86.55,86.48,86.49,4700.0,86.52,86.55,86.48,86.49,4700.0
2006-07-24 15:00:00,86.48,86.5,86.46,86.49,2200.0,86.48,86.5,86.46,86.49,2200.0
2006-07-24 15:05:00,86.49,86.56,86.46,86.56,2600.0,86.49,86.56,86.46,86.56,2600.0
2006-07-24 15:10:00,86.56,86.67,86.56,86.6,5900.0,86.56,86.67,86.56,86.6,5900.0
2006-07-24 15:15:00,86.59,86.6,86.43,86.45,7400.0,86.59,86.6,86.43,86.45,7400.0
2006-07-24 15:20:00,86.48,86.59,86.48,86.59,1200.0,86.48,86.59,86.48,86.59,1200.0
2006-07-24 15:25:00,86.59,86.66,86.58,86.58,4000.0,86.59,86.66,86.58,86.58,4000.0
2006-07-24 15:30:00,86.58,86.64,86.58,86.62,2700.0,86.58,86.64,86.58,86.62,2700.0
2006-07-24 15:35:00,86.61,86.62,86.46,86.46,4100.0,86.61,86.62,86.46,86.46,4100.0
2006-07-24 15:40:00,86.47,86.51,86.41,86.41,4300.0,86.47,86.51,86.41,86.41,4300.0
2006-07-24 15:45:00,86.41,86.45,86.38,86.45,7000.0,86.41,86.45,86.38,86.45,7000.0
2006-07-24 15:50:00,86.46,86.47,86.42,86.45,13600.0,86.46,86.47,86.42,86.45,13600.0
2006-07-24 15:55:00,86.43,86.44,86.36,86.41,21500.0,86.43,86.44,86.36,86.41,21500.0
2006-07-25 09:30:00,86.4,86.57,86.06,86.06,5100.0,86.4,86.57,86.06,86.06,5100.0
2006-07-25 09:35:00,86.07,86.12,86.07,86.12,3600.0,86.07,86.12,86.07,86.12,3600.0
2006-07-25 09:40:00,86.13,86.2,86.11,86.2,3600.0,86.13,86.2,86.11,86.2,3600.0
2006-07-25 09:45:00,86.33,86.38,86.25,86.26,4400.0,86.33,86.38,86.25,86.26,4400.0
2006-07-25 09:50:00,86.26,86.42,86.26,86.42,5100.0,86.26,86.42,86.26,86.42,5100.0
2006-07-25 09:55:00,86.42,86.66,86.42,86.66,6400.0,86.42,86.66,86.42,86.66,6400.0
2006-07-25 10:00:00,86.61,86.93,86.59,86.93,6700.0,86.61,86.93,86.59,86.93,6700.0
2006-07-25 10:05:00,87.0,87.54,87.0,87.54,6800.0,87.0,87.54,87.0,87.54,6800.0
2006-07-25 10:10:00,87.44,87.81,87.44,87.81,18800.0,87.44,87.81,87.44,87.81,18800.0
2006-07-25 10:15:00,87.83,87.96,87.8,87.91,8700.0,87.83,87.96,87.8,87.91,8700.0
2006-07-25 10:20:00,87.89,88.02,87.85,87.91,10200.0,87.89,88.02,87.85,87.91,10200.0
2006-07-25 10:25:00,87.9,87.9,87.78,87.78,7300.0,87.9,87.9,87.78,87.78,7300.0
2006-07-25 10:30:00,87.78,87.78,87.69,87.77,12900.0,87.78,87.78,87.69,87.77,12900.0
2006-07-25 10:35:00,87.73,87.73,87.08,87.13,14200.0,87.73,87.73,87.08,87.13,14200.0
2006-07-25 10:40:00,87.14,87.14,87.01,87.03,7600.0,87.14,87.14,87.01,87.03,7600.0
2006-07-25 10:45:00,87.04,87.38,87.04,87.31,11100.0,87.04,87.38,87.04,87.31,11100.0
2006-07-25 10:50:00,87.25,87.26,86.88,86.93,9400.0,87.25,87.26,86.88,86.93,9400.0
2006-07-25 10:55:00,86.99,87.24,86.95,87.23,5200.0,86.99,87.24,86.95,87.23,5200.0
2006-07-25 11:00:00,87.23,87.23,87.04,87.09,3800.0,87.23,87.23,87.04,87.09,3800.0
2006-07-25 11:05:00,87.09,87.16,86.92,87.0,25400.0,87.09,87.16,86.92,87.0,25400.0
2006-07-25 11:10:00,87.0,87.15,87.0,87.04,5800.0,87.0,87.15,87.0,87.04,5800.0
2006-07-25 11:15:00,87.05,87.09,87.01,87.01,2700.0,87.05,87.09,87.01,87.01,2700.0
2006-07-25 11:20:00,87.01,87.15,87.01,87.15,1700.0,87.01,87.15,87.01,87.15,1700.0
2006-07-25 11:25:00,87.15,87.16,87.13,87.16,3500.0,87.15,87.16,87.13,87.16,3500.0
2006-07-25 11:30:00,87.16,87.23,87.15,87.23,3700.0,87.16,87.23,87.15,87.23,3700.0
2006-07-25 11:35:00,87.24,87.24,87.09,87.1,5700.0,87.24,87.24,87.09,87.1,5700.0
2006-07-25 11:40:00,87.09,87.12,87.01,87.12,3000.0,87.09,87.12,87.01,87.12,3000.0
2006-07-25 11:45:00,87.13,87.13,87.04,87.04,4000.0,87.13,87.13,87.04,87.04,4000.0
2006-07-25 11:50:00,87.04,87.06,87.0,87.0,2200.0,87.04,87.06,87.0,87.0,2200.0
2006-07-25 11:55:00,87.03,87.15,87.03,87.06,4600.0,87.03,87.15,87.03,87.06,4600.0
2006-07-25 12:00:00,87.02,87.03,87.02,87.03,4100.0,87.02,87.03,87.02,87.03,4100.0
2006-07-25 12:05:00,87.06,87.08,87.05,87.08,2400.0,87.06,87.08,87.05,87.08,2400.0
2006-07-25 12:10:00,87.09,87.11,87.08,87.11,2200.0,87.09,87.11,87.08,87.11,2200.0
2006-07-25 12:15:00,87.11,87.12,87.1,87.12,1400.0,87.11,87.12,87.1,87.12,1400.0
2006-07-25 12:20:00,87.12,87.28,87.12,87.28,3900.0,87.12,87.28,87.12,87.28,3900.0
2006-07-25 12:25:00,87.27,87.28,87.25,87.25,1200.0,87.27,87.28,87.25,87.25,1200.0
2006-07-25 12:30:00,87.25,87.5,87.22,87.44,9600.0,87.25,87.5,87.22,87.44,9600.0
2006-07-25 12:35:00,87.44,87.45,87.42,87.42,2700.0,87.44,87.45,87.42,87.42,2700.0
2006-07-25 12:40:00,87.43,87.6,87.43,87.6,7000.0,87.43,87.6,87.43,87.6,7000.0
2006-07-25 12:45:00,87.6,87.7,87.6,87.63,10400.0,87.6,87.7,87.6,87.63,10400.0
2006-07-25 12:50:00,87.58,87.6,87.53,87.53,2500.0,87.58,87.6,87.53,87.53,2500.0
2006-07-25 12:55:00,87.53,87.53,87.52,87.52,1800.0,87.53,87.53,87.52,87.52,1800.0
2006-07-25 13:00:00,87.52,87.53,87.48,87.48,2400.0,87.52,87.53,87.48,87.48,2400.0
2006-07-25 13:05:00,87.49,87.51,87.41,87.5,5000.0,87.49,87.51,87.41,87.5,5000.0
2006-07-25 13:10:00,87.49,87.49,87.44,87.45,2800.0,87.49,87.49,87.44,87.45,2800.0
2006-07-25 13:15:00,87.45,87.45,87.43,87.45,2000.0,87.45,87.45,87.43,87.45,2000.0
2006-07-25 13:20:00,87.45,87.45,87.32,87.34,3200.0,87.45,87.45,87.32,87.34,3200.0
2006-07-25 13:25:00,87.34,87.38,87.34,87.36,2600.0,87.34,87.38,87.34,87.36,2600.0
2006-07-25 13:30:00,87.37,87.37,87.34,87.37,3300.0,87.37,87.37,87.34,87.37,3300.0
2006-07-25 13:35:00,87.37,87.37,87.3,87.3,2000.0,87.37,87.37,87.3,87.3,2000.0
2006-07-25 13:40:00,87.23,87.28,87.16,87.28,10100.0,87.23,87.28,87.16,87.28,10100.0
2006-07-25 13:45:00,87.33,87.34,87.33,87.34,2200.0,87.33,87.34,87.33,87.34,2200.0
2006-07-25 13:50:00,87.34,87.34,87.21,87.23,8400.0,87.34,87.34,87.21,87.23,8400.0
2006-07-25 13:55:00,87.24,87.28,87.22,87.24,2300.0,87.24,87.28,87.22,87.24,2300.0
2006-07-25 14:00:00,87.26,87.27,87.2,87.2,4900.0,87.26,87.27,87.2,87.2,4900.0
2006-07-25 14:05:00,87.2,87.22,87.2,87.22,1900.0,87.2,87.22,87.2,87.22,1900.0
2006-07-25 14:10:00,87.23,87.25,87.23,87.25,5400.0,87.23,87.25,87.23,87.25,5400.0
2006-07-25 14:15:00,87.25,87.28,87.22,87.27,6500.0,87.25,87.28,87.22,87.27,6500.0
2006-07-25 14:20:00,87.27,87.28,87.21,87.28,5400.0,87.27,87.28,87.21,87.28,5400.0
2006-07-25 14:25:00,87.28,87.36,87.27,87.36,5900.0,87.28,87.36,87.27,87.36,5900.0
2006-07-25 14:30:00,87.36,87.52,87.36,87.52,4300.0,87.36,87.52,87.36,87.52,4300.0
2006-07-25 14:35:00,87.49,87.49,87.33,87.36,4000.0,87.49,87.49,87.33,87.36,4000.0
2006-07-25 14:40:00,87.35,87.4,87.31,87.4,3400.0,87.35,87.4,87.31,87.4,3400.0
2006-07-25 14:45:00,87.4,87.45,87.35,87.45,3100.0,87.4,87.45,87.35,87.45,3100.0
2006-07-25 14:50:00,87.43,87.6,87.43,87.6,5300.0,87.43,87.6,87.43,87.6,5300.0
2006-07-25 14:55:00,87.58,87.6,87.57,87.59,2100.0,87.58,87.6,87.57,87.59,2100.0
2006-07-25 15:00:00,87.59,87.88,87.59,87.88,4700.0,87.59,87.88,87.59,87.88,4700.0
2006-07-25 15:05:00,87.86,87.97,87.83,87.95,3500.0,87.86,87.97,87.83,87.95,3500.0
2006-07-25 15:10:00,87.97,87.97,87.85,87.9,3500.0,87.97,87.97,87.85,87.9,3500.0
2006-07-25 15:15:00,87.96,88.14,87.95,88.05,7300.0,87.96,88.14,87.95,88.05,7300.0
2006-07-25 15:20:00,88.05,88.13,88.03,88.1,13000.0,88.05,88.13,88.03,88.1,13000.0
2006-07-25 15:25:00,88.11,88.3,88.11,88.3,9000.0,88.11,88.3,88.11,88.3,9000.0
2006-07-25 15:30:00,88.3,88.36,88.29,88.33,20300.0,88.3,88.36,88.29,88.33,20300.0
2006-07-25 15:35:00,88.33,88.51,88.32,88.51,17800.0,88.33,88.51,88.32,88.51,17800.0
2006-07-25 15:40:00,88.51,88.61,88.5,88.61,48700.0,88.51,88.61,88.5,88.61,48700.0
2006-07-25 15:45:00,88.61,88.62,88.51,88.57,24500.0,88.61,88.62,88.51,88.57,24500.0
2006-07-25 15:50:00,88.57,88.65,88.49,88.49,25800.0,88.57,88.65,88.49,88.49,25800.0
2006-07-25 15:55:00,88.5,88.54,88.49,88.54,24400.0,88.5,88.54,88.49,88.54,24400.0
2006-07-26 09:30:00,88.22,88.22,87.9,88.07,1900.0,88.22,88.22,87.9,88.07,1900.0
2006-07-26 09:35:00,88.07,88.07,87.8,87.8,1800.0,88.07,88.07,87.8,87.8,1800.0
2006-07-26 09:40:00,87.81,88.0,87.65,87.85,17400.0,87.81,88.0,87.65,87.85,17400.0
2006-07-26 09:45:00,87.71,87.71,87.31,87.31,19500.0,87.71,87.71,87.31,87.31,19500.0
2006-07-26 09:50:00,87.31,87.7,87.29,87.49,9900.0,87.31,87.7,87.29,87.49,9900.0
2006-07-26 09:55:00,87.49,87.74,87.48,87.74,9800.0,87.49,87.74,87.48,87.74,9800.0
2006-07-26 10:00:00,87.85,87.99,87.6,87.6,30100.0,87.85,87.99,87.6,87.6,30100.0
2006-07-26 10:05:00,87.6,87.89,87.6,87.61,23600.0,87.6,87.89,87.6,87.61,23600.0
2006-07-26 10:10:00,87.6,87.86,87.52,87.64,14900.0,87.6,87.86,87.52,87.64,14900.0
2006-07-26 10:15:00,87.58,87.61,87.44,87.6,13500.0,87.58,87.61,87.44,87.6,13500.0
2006-07-26 10:20:00,87.58,87.74,87.56,87.61,18900.0,87.58,87.74,87.56,87.61,18900.0
2006-07-26 10:25:00,87.65,87.71,87.65,87.67,3500.0,87.65,87.71,87.65,87.67,3500.0
2006-07-26 10:30:00,87.55,87.69,87.49,87.53,7700.0,87.55,87.69,87.49,87.53,7700.0
2006-07-26 10:35:00,87.52,87.76,87.51,87.62,24900.0,87.52,87.76,87.51,87.62,24900.0
2006-07-26 10:40:00,87.63,87.63,87.49,87.5,25000.0,87.63,87.63,87.49,87.5,25000.0
2006-07-26 10:45:00,87.45,87.47,87.44,87.47,18600.0,87.45,87.47,87.44,87.47,18600.0
2006-07-26 10:50:00,87.44,87.45,87.44,87.44,3600.0,87.44,87.45,87.44,87.44,3600.0
2006-07-26 10:55:00,87.39,87.4,87.28,87.35,12200.0,87.39,87.4,87.28,87.35,12200.0
2006-07-26 11:00:00,87.33,87.33,87.3,87.31,1400.0,87.33,87.33,87.3,87.31,1400.0
2006-07-26 11:05:00,87.3,87.37,87.3,87.37,6800.0,87.3,87.37,87.3,87.37,6800.0
2006-07-26 11:10:00,87.36,87.4,87.36,87.36,3300.0,87.36,87.4,87.36,87.36,3300.0
2006-07-26 11:15:00,87.38,87.49,87.35,87.48,5200.0,87.38,87.49,87.35,87.48,5200.0
2006-07-26 11:20:00,87.48,87.58,87.48,87.58,18600.0,87.48,87.58,87.48,87.58,18600.0
2006-07-26 11:25:00,87.59,87.62,87.55,87.55,17400.0,87.59,87.62,87.55,87.55,17400.0
2006-07-26 11:30:00,87.5,87.5,87.46,87.46,1000.0,87.5,87.5,87.46,87.46,1000.0
2006-07-26 11:35:00,87.46,87.46,87.37,87.41,10800.0,87.46,87.46,87.37,87.41,10800.0
2006-07-26 11:40:00,87.41,87.55,87.41,87.55,9000.0,87.41,87.55,87.41,87.55,9000.0
2006-07-26 11:45:00,87.55,87.6,87.52,87.52,9500.0,87.55,87.6,87.52,87.52,9500.0
2006-07-26 11:50:00,87.52,87.52,87.41,87.43,1500.0,87.52,87.52,87.41,87.43,1500.0
2006-07-26 11:55:00,87.33,87.33,87.2,87.2,2400.0,87.33,87.33,87.2,87.2,2400.0
2006-07-26 12:00:00,87.16,87.18,87.11,87.12,5800.0,87.16,87.18,87.11,87.12,5800.0
2006-07-26 12:05:00,87.12,87.21,87.1,87.19,2000.0,87.12,87.21,87.1,87.19,2000.0
2006-07-26 12:10:00,87.16,87.27,87.14,87.27,5900.0,87.16,87.27,87.14,87.27,5900.0
2006-07-26 12:15:00,87.28,87.31,87.28,87.3,6500.0,87.28,87.31,87.28,87.3,6500.0
2006-07-26 12:20:00,87.3,87.31,87.25,87.25,2800.0,87.3,87.31,87.25,87.25,2800.0
2006-07-26 12:25:00,87.25,87.29,87.25,87.29,6800.0,87.25,87.29,87.25,87.29,6800.0
2006-07-26 12:30:00,87.29,87.35,87.29,87.35,3100.0,87.29,87.35,87.29,87.35,3100.0
2006-07-26 12:35:00,87.35,87.4,87.34,87.38,10700.0,87.35,87.4,87.34,87.38,10700.0
2006-07-26 12:40:00,87.39,87.51,87.39,87.51,6900.0,87.39,87.51,87.39,87.51,6900.0
2006-07-26 12:45:00,87.52,87.6,87.52,87.59,3400.0,87.52,87.6,87.52,87.59,3400.0
2006-07-26 12:50:00,87.63,87.71,87.63,87.71,20500.0,87.63,87.71,87.63,87.71,20500.0
2006-07-26 12:55:00,87.71,87.71,87.56,87.56,3000.0,87.71,87.71,87.56,87.56,3000.0
2006-07-26 13:00:00,87.56,87.56,87.44,87.45,2400.0,87.56,87.56,87.44,87.45,2400.0
2006-07-26 13:05:00,87.41,87.41,87.31,87.31,3500.0,87.41,87.41,87.31,87.31,3500.0
2006-07-26 13:10:00,87.32,87.32,87.28,87.29,2700.0,87.32,87.32,87.28,87.29,2700.0
2006-07-26 13:15:00,87.3,87.36,87.3,87.33,2400.0,87.3,87.36,87.3,87.33,2400.0
2006-07-26 13:20:00,87.31,87.31,87.28,87.28,1200.0,87.31,87.31,87.28,87.28,1200.0
2006-07-26 13:25:00,87.27,87.37,87.13,87.37,21900.0,87.27,87.37,87.13,87.37,21900.0
2006-07-26 13:30:00,87.3,87.3,87.17,87.17,1400.0,87.3,87.3,87.17,87.17,1400.0
2006-07-26 13:35:00,87.11,87.13,87.1,87.13,5900.0,87.11,87.13,87.1,87.13,5900.0
2006-07-26 13:40:00,87.13,87.13,87.06,87.06,1300.0,87.13,87.13,87.06,87.06,1300.0
2006-07-26 13:45:00,87.07,87.26,87.04,87.26,5600.0,87.07,87.26,87.04,87.26,5600.0
2006-07-26 13:50:00,87.26,87.4,87.25,87.38,5500.0,87.26,87.4,87.25,87.38,5500.0
2006-07-26 13:55:00,87.38,87.41,87.37,87.38,5200.0,87.38,87.41,87.37,87.38,5200.0
2006-07-26 14:00:00,87.31,87.41,87.31,87.38,6700.0,87.31,87.41,87.31,87.38,6700.0
2006-07-26 14:05:00,87.4,87.53,87.4,87.49,12800.0,87.4,87.53,87.4,87.49,12800.0
2006-07-26 14:10:00,87.45,87.55,87.45,87.53,4900.0,87.45,87.55,87.45,87.53,4900.0
2006-07-26 14:15:00,87.53,87.66,87.53,87.53,6700.0,87.53,87.66,87.53,87.53,6700.0
2006-07-26 14:20:00,87.53,87.56,87.45,87.45,4100.0,87.53,87.56,87.45,87.45,4100.0
2006-07-26 14:25:00,87.42,87.43,87.29,87.34,9000.0,87.42,87.43,87.29,87.34,9000.0
2006-07-26 14:30:00,87.35,87.62,87.35,87.61,15100.0,87.35,87.62,87.35,87.61,15100.0
2006-07-26 14:35:00,87.61,87.66,87.45,87.66,21200.0,87.61,87.66,87.45,87.66,21200.0
2006-07-26 14:40:00,87.67,87.67,87.57,87.62,5700.0,87.67,87.67,87.57,87.62,5700.0
2006-07-26 14:45:00,87.57,87.58,87.53,87.56,19800.0,87.57,87.58,87.53,87.56,19800.0
2006-07-26 14:50:00,87.56,87.59,87.55,87.57,1800.0,87.56,87.59,87.55,87.57,1800.0
2006-07-26 14:55:00,87.57,87.68,87.57,87.58,5100.0,87.57,87.68,87.57,87.58,5100.0
2006-07-26 15:00:00,87.54,87.54,87.51,87.53,3600.0,87.54,87.54,87.51,87.53,3600.0
2006-07-26 15:05:00,87.52,87.6,87.5,87.59,6300.0,87.52,87.6,87.5,87.59,6300.0
2006-07-26 15:10:00,87.6,87.67,87.6,87.66,23000.0,87.6,87.67,87.6,87.66,23000.0
2006-07-26 15:15:00,87.67,87.75,87.66,87.75,32300.0,87.67,87.75,87.66,87.75,32300.0
2006-07-26 15:20:00,87.75,87.78,87.72,87.73,19400.0,87.75,87.78,87.72,87.73,19400.0
2006-07-26 15:25:00,87.67,87.68,87.63,87.63,5200.0,87.67,87.68,87.63,87.63,5200.0
2006-07-26 15:30:00,87.62,87.64,87.53,87.53,4900.0,87.62,87.64,87.53,87.53,4900.0
2006-07-26 15:35:00,87.5,87.5,87.44,87.45,8600.0,87.5,87.5,87.44,87.45,8600.0
2006-07-26 15:40:00,87.43,87.53,87.41,87.53,18300.0,87.43,87.53,87.41,87.53,18300.0
2006-07-26 15:45:00,87.53,87.63,87.53,87.58,8800.0,87.53,87.63,87.53,87.58,8800.0
2006-07-26 15:50:00,87.58,87.65,87.55,87.57,19500.0,87.58,87.65,87.55,87.57,19500.0
2006-07-26 15:55:00,87.57,87.57,87.55,87.55,22400.0,87.57,87.57,87.55,87.55,22400.0
2006-07-27 09:30:00,87.61,88.2,87.61,88.19,7000.0,87.61,88.2,87.61,88.19,7000.0
2006-07-27 09:35:00,88.19,88.19,87.71,87.87,17400.0,88.19,88.19,87.71,87.87,17400.0
2006-07-27 09:40:00,87.85,88.2,87.85,88.11,10400.0,87.85,88.2,87.85,88.11,10400.0
2006-07-27 09:45:00,88.07,88.32,88.04,88.2,7000.0,88.07,88.32,88.04,88.2,7000.0
2006-07-27 09:50:00,88.16,88.16,87.96,88.15,4100.0,88.16,88.16,87.96,88.15,4100.0
2006-07-27 09:55:00,88.08,88.09,88.04,88.04,2800.0,88.08,88.09,88.04,88.04,2800.0
2006-07-27 10:00:00,88.04,88.04,87.81,87.82,8400.0,88.04,88.04,87.81,87.82,8400.0
2006-07-27 10:05:00,87.79,87.88,87.7,87.74,6500.0,87.79,87.88,87.7,87.74,6500.0
2006-07-27 10:10:00,87.74,87.87,87.74,87.82,9800.0,87.74,87.87,87.74,87.82,9800.0
2006-07-27 10:15:00,87.82,87.84,87.76,87.79,10600.0,87.82,87.84,87.76,87.79,10600.0
2006-07-27 10:20:00,87.79,87.84,87.78,87.81,6900.0,87.79,87.84,87.78,87.81,6900.0
2006-07-27 10:25:00,87.81,87.81,87.73,87.75,4100.0,87.81,87.81,87.73,87.75,4100.0
2006-07-27 10:30:00,87.75,88.0,87.75,87.85,5300.0,87.75,88.0,87.75,87.85,5300.0
2006-07-27 10:35:00,87.86,87.86,87.76,87.76,4500.0,87.86,87.86,87.76,87.76,4500.0
2006-07-27 10:40:00,87.75,87.76,87.68,87.68,10900.0,87.75,87.76,87.68,87.68,10900.0
2006-07-27 10:45:00,87.69,87.82,87.64,87.82,33000.0,87.69,87.82,87.64,87.82,33000.0
2006-07-27 10:50:00,87.82,87.82,87.73,87.75,18400.0,87.82,87.82,87.73,87.75,18400.0
2006-07-27 10:55:00,87.76,87.92,87.76,87.92,5800.0,87.76,87.92,87.76,87.92,5800.0
2006-07-27 11:00:00,87.92,87.94,87.88,87.89,3600.0,87.92,87.94,87.88,87.89,3600.0
2006-07-27 11:05:00,87.85,88.1,87.83,88.01,7300.0,87.85,88.1,87.83,88.01,7300.0
2006-07-27 11:10:00,88.02,88.03,87.91,87.97,5400.0,88.02,88.03,87.91,87.97,5400.0
2006-07-27 11:15:00,87.99,88.04,87.95,87.96,2400.0,87.99,88.04,87.95,87.96,2400.0
2006-07-27 11:20:00,87.96,87.97,87.84,87.92,5400.0,87.96,87.97,87.84,87.92,5400.0
2006-07-27 11:25:00,87.92,87.98,87.85,87.98,8900.0,87.92,87.98,87.85,87.98,8900.0
2006-07-27 11:30:00,87.98,88.01,87.92,87.94,3200.0,87.98,88.01,87.92,87.94,3200.0
2006-07-27 11:35:00,87.93,87.94,87.91,87.91,3500.0,87.93,87.94,87.91,87.91,3500.0
2006-07-27 11:40:00,87.89,87.9,87.81,87.81,2500.0,87.89,87.9,87.81,87.81,2500.0
2006-07-27 11:45:00,87.82,87.84,87.82,87.82,8400.0,87.82,87.84,87.82,87.82,8400.0
2006-07-27 11:50:00,87.8,87.8,87.78,87.8,4400.0,87.8,87.8,87.78,87.8,4400.0
2006-07-27 11:55:00,87.8,87.81,87.8,87.81,3100.0,87.8,87.81,87.8,87.81,3100.0
2006-07-27 12:00:00,87.81,87.83,87.78,87.83,3900.0,87.81,87.83,87.78,87.83,3900.0
2006-07-27 12:05:00,87.84,87.9,87.83,87.88,4200.0,87.84,87.9,87.83,87.88,4200.0
2006-07-27 12:10:00,87.89,87.9,87.88,87.89,5600.0,87.89,87.9,87.88,87.89,5600.0
2006-07-27 12:15:00,87.9,87.92,87.88,87.89,4200.0,87.9,87.92,87.88,87.89,4200.0
2006-07-27 12:20:00,87.87,87.88,87.83,87.86,3900.0,87.87,87.88,87.83,87.86,3900.0
2006-07-27 12:25:00,87.88,87.89,87.76,87.76,7100.0,87.88,87.89,87.76,87.76,7100.0
2006-07-27 12:30:00,87.78,87.82,87.77,87.82,3600.0,87.78,87.82,87.77,87.82,3600.0
2006-07-27 12:35:00,87.83,87.85,87.81,87.81,3200.0,87.83,87.85,87.81,87.81,3200.0
2006-07-27 12:40:00,87.81,87.81,87.77,87.79,3100.0,87.81,87.81,87.77,87.79,3100.0
2006-07-27 12:45:00,87.8,87.81,87.8,87.81,300.0,87.8,87.81,87.8,87.81,300.0
2006-07-27 12:50:00,87.8,87.83,87.78,87.78,4800.0,87.8,87.83,87.78,87.78,4800.0
2006-07-27 12:55:00,87.78,87.79,87.72,87.77,2300.0,87.78,87.79,87.72,87.77,2300.0
2006-07-27 13:00:00,87.77,87.81,87.72,87.72,7400.0,87.77,87.81,87.72,87.72,7400.0
2006-07-27 13:05:00,87.73,87.75,87.72,87.75,7800.0,87.73,87.75,87.72,87.75,7800.0
2006-07-27 13:10:00,87.73,87.73,87.62,87.63,4300.0,87.73,87.73,87.62,87.63,4300.0
2006-07-27 13:15:00,87.63,87.64,87.61,87.62,4100.0,87.63,87.64,87.61,87.62,4100.0
2006-07-27 13:20:00,87.63,87.63,87.62,87.62,6200.0,87.63,87.63,87.62,87.62,6200.0
2006-07-27 13:25:00,87.62,87.67,87.6,87.67,4500.0,87.62,87.67,87.6,87.67,4500.0
2006-07-27 13:30:00,87.67,87.67,87.6,87.61,12500.0,87.67,87.67,87.6,87.61,12500.0
2006-07-27 13:35:00,87.62,87.66,87.6,87.66,15700.0,87.62,87.66,87.6,87.66,15700.0
2006-07-27 13:40:00,87.66,87.7,87.65,87.67,21600.0,87.66,87.7,87.65,87.67,21600.0
2006-07-27 13:45:00,87.67,87.77,87.66,87.77,9600.0,87.67,87.77,87.66,87.77,9600.0
2006-07-27 13:50:00,87.77,87.77,87.63,87.63,8600.0,87.77,87.77,87.63,87.63,8600.0
2006-07-27 13:55:00,87.63,87.63,87.34,87.35,11800.0,87.63,87.63,87.34,87.35,11800.0
2006-07-27 14:00:00,87.28,87.28,87.1,87.1,9700.0,87.28,87.28,87.1,87.1,9700.0
2006-07-27 14:05:00,87.1,87.16,87.02,87.14,9300.0,87.1,87.16,87.02,87.14,9300.0
2006-07-27 14:10:00,87.13,87.14,87.06,87.07,4600.0,87.13,87.14,87.06,87.07,4600.0
2006-07-27 14:15:00,87.07,87.08,87.02,87.08,6100.0,87.07,87.08,87.02,87.08,6100.0
2006-07-27 14:20:00,87.09,87.12,86.83,86.84,27100.0,87.09,87.12,86.83,86.84,27100.0
2006-07-27 14:25:00,86.84,86.89,86.82,86.87,7100.0,86.84,86.89,86.82,86.87,7100.0
2006-07-27 14:30:00,86.87,86.88,86.79,86.79,4300.0,86.87,86.88,86.79,86.79,4300.0
2006-07-27 14:35:00,86.78,86.78,86.62,86.65,7100.0,86.78,86.78,86.62,86.65,7100.0
2006-07-27 14:40:00,86.65,86.65,86.63,86.65,9100.0,86.65,86.65,86.63,86.65,9100.0
2006-07-27 14:45:00,86.65,86.65,86.57,86.64,3000.0,86.65,86.65,86.57,86.64,3000.0
2006-07-27 14:50:00,86.64,86.64,86.58,86.63,2800.0,86.64,86.64,86.58,86.63,2800.0
2006-07-27 14:55:00,86.63,86.72,86.63,86.72,7500.0,86.63,86.72,86.63,86.72,7500.0
2006-07-27 15:00:00,86.72,86.82,86.45,86.45,23500.0,86.72,86.82,86.45,86.45,23500.0
2006-07-27 15:05:00,86.46,86.55,86.45,86.55,17900.0,86.46,86.55,86.45,86.55,17900.0
2006-07-27 15:10:00,86.55,86.65,86.45,86.6,8700.0,86.55,86.65,86.45,86.6,8700.0
2006-07-27 15:15:00,86.6,86.6,86.5,86.6,3200.0,86.6,86.6,86.5,86.6,3200.0
2006-07-27 15:20:00,86.6,86.6,86.46,86.49,3400.0,86.6,86.6,86.46,86.49,3400.0
2006-07-27 15:25:00,86.49,86.58,86.49,86.49,11200.0,86.49,86.58,86.49,86.49,11200.0
2006-07-27 15:30:00,86.49,86.49,86.4,86.47,2800.0,86.49,86.49,86.4,86.47,2800.0
2006-07-27 15:35:00,86.44,86.55,86.39,86.4,9000.0,86.44,86.55,86.39,86.4,9000.0
2006-07-27 15:40:00,86.4,86.46,86.4,86.41,7100.0,86.4,86.46,86.4,86.41,7100.0
2006-07-27 15:45:00,86.43,86.45,86.32,86.4,11300.0,86.43,86.45,86.32,86.4,11300.0
2006-07-27 15:50:00,86.4,86.53,86.4,86.49,13200.0,86.4,86.53,86.4,86.49,13200.0
2006-07-27 15:55:00,86.49,86.49,86.33,86.38,27600.0,86.49,86.49,86.33,86.38,27600.0
2006-07-28 09:30:00,86.6,86.89,86.6,86.87,6200.0,86.6,86.89,86.6,86.87,6200.0
2006-07-28 09:35:00,86.76,86.78,86.5,86.7,8400.0,86.76,86.78,86.5,86.7,8400.0
2006-07-28 09:40:00,86.75,86.89,86.7,86.85,15300.0,86.75,86.89,86.7,86.85,15300.0
2006-07-28 09:45:00,86.85,87.02,86.79,86.92,22500.0,86.85,87.02,86.79,86.92,22500.0
2006-07-28 09:50:00,86.9,87.06,86.88,87.06,16900.0,86.9,87.06,86.88,87.06,16900.0
2006-07-28 09:55:00,87.04,87.33,87.04,87.33,13600.0,87.04,87.33,87.04,87.33,13600.0
2006-07-28 10:00:00,87.3,87.3,87.0,87.02,14600.0,87.3,87.3,87.0,87.02,14600.0
2006-07-28 10:05:00,87.03,87.21,87.03,87.07,8800.0,87.03,87.21,87.03,87.07,8800.0
2006-07-28 10:10:00,87.0,87.0,86.8,86.87,6500.0,87.0,87.0,86.8,86.87,6500.0
2006-07-28 10:15:00,86.87,87.07,86.87,87.07,2000.0,86.87,87.07,86.87,87.07,2000.0
2006-07-28 10:20:00,87.05,87.08,87.0,87.01,3500.0,87.05,87.08,87.0,87.01,3500.0
2006-07-28 10:25:00,87.01,87.12,87.01,87.05,2600.0,87.01,87.12,87.01,87.05,2600.0
2006-07-28 10:30:00,87.06,87.1,87.04,87.08,900.0,87.06,87.1,87.04,87.08,900.0
2006-07-28 10:35:00,87.06,87.22,87.06,87.16,3000.0,87.06,87.22,87.06,87.16,3000.0
2006-07-28 10:40:00,87.11,87.11,87.0,87.0,3900.0,87.11,87.11,87.0,87.0,3900.0
2006-07-28 10:45:00,86.99,87.09,86.99,87.02,3800.0,86.99,87.09,86.99,87.02,3800.0
2006-07-28 10:50:00,87.02,87.05,87.0,87.03,4000.0,87.02,87.05,87.0,87.03,4000.0
2006-07-28 10:55:00,87.02,87.04,86.99,87.04,2900.0,87.02,87.04,86.99,87.04,2900.0
2006-07-28 11:00:00,87.06,87.21,87.03,87.21,3600.0,87.06,87.21,87.03,87.21,3600.0
2006-07-28 11:05:00,87.23,87.27,87.18,87.25,4200.0,87.23,87.27,87.18,87.25,4200.0
2006-07-28 11:10:00,87.21,87.31,87.21,87.29,2500.0,87.21,87.31,87.21,87.29,2500.0
2006-07-28 11:15:00,87.35,87.38,87.24,87.24,2600.0,87.35,87.38,87.24,87.24,2600.0
2006-07-28 11:20:00,87.2,87.21,87.14,87.18,1700.0,87.2,87.21,87.14,87.18,1700.0
2006-07-28 11:25:00,87.19,87.23,87.09,87.1,3300.0,87.19,87.23,87.09,87.1,3300.0
2006-07-28 11:30:00,87.14,87.34,87.13,87.15,9000.0,87.14,87.34,87.13,87.15,9000.0
2006-07-28 11:35:00,87.14,87.16,87.1,87.1,5800.0,87.14,87.16,87.1,87.1,5800.0
2006-07-28 11:40:00,87.03,87.08,87.02,87.07,3300.0,87.03,87.08,87.02,87.07,3300.0
2006-07-28 11:45:00,87.11,87.18,87.11,87.17,2600.0,87.11,87.18,87.11,87.17,2600.0
2006-07-28 11:50:00,87.16,87.29,87.13,87.29,1500.0,87.16,87.29,87.13,87.29,1500.0
2006-07-28 11:55:00,87.29,87.4,87.29,87.32,5800.0,87.29,87.4,87.29,87.32,5800.0
2006-07-28 12:00:00,87.32,87.32,87.28,87.28,900.0,87.32,87.32,87.28,87.28,900.0
2006-07-28 12:05:00,87.23,87.36,87.2,87.32,4800.0,87.23,87.36,87.2,87.32,4800.0
2006-07-28 12:10:00,87.3,87.3,87.25,87.3,1300.0,87.3,87.3,87.25,87.3,1300.0
2006-07-28 12:15:00,87.3,87.32,87.18,87.19,3200.0,87.3,87.32,87.18,87.19,3200.0
2006-07-28 12:20:00,87.16,87.25,87.16,87.18,3900.0,87.16,87.25,87.16,87.18,3900.0
2006-07-28 12:25:00,87.13,87.13,87.04,87.04,1700.0,87.13,87.13,87.04,87.04,1700.0
2006-07-28 12:30:00,87.04,87.08,87.04,87.08,3200.0,87.04,87.08,87.04,87.08,3200.0
2006-07-28 12:35:00,87.1,87.19,87.1,87.19,4300.0,87.1,87.19,87.1,87.19,4300.0
2006-07-28 12:40:00,87.15,87.21,87.06,87.06,1800.0,87.15,87.21,87.06,87.06,1800.0
2006-07-28 12:45:00,87.09,87.09,87.05,87.05,1500.0,87.09,87.09,87.05,87.05,1500.0
2006-07-28 12:50:00,87.09,87.11,87.06,87.06,2400.0,87.09,87.11,87.06,87.06,2400.0
2006-07-28 12:55:00,87.06,87.06,87.0,87.01,3600.0,87.06,87.06,87.0,87.01,3600.0
2006-07-28 13:00:00,87.0,87.01,86.79,86.79,5200.0,87.0,87.01,86.79,86.79,5200.0
2006-07-28 13:05:00,86.78,86.9,86.76,86.9,5900.0,86.78,86.9,86.76,86.9,5900.0
2006-07-28 13:10:00,86.9,86.9,86.67,86.69,2800.0,86.9,86.9,86.67,86.69,2800.0
2006-07-28 13:15:00,86.68,86.72,86.68,86.7,1900.0,86.68,86.72,86.68,86.7,1900.0
2006-07-28 13:20:00,86.71,86.8,86.71,86.8,2000.0,86.71,86.8,86.71,86.8,2000.0
2006-07-28 13:25:00,86.85,86.9,86.84,86.9,1200.0,86.85,86.9,86.84,86.9,1200.0
2006-07-28 13:30:00,86.86,86.86,86.76,86.8,2900.0,86.86,86.86,86.76,86.8,2900.0
2006-07-28 13:35:00,86.78,86.82,86.74,86.77,2400.0,86.78,86.82,86.74,86.77,2400.0
2006-07-28 13:40:00,86.77,86.77,86.66,86.69,4800.0,86.77,86.77,86.66,86.69,4800.0
2006-07-28 13:45:00,86.7,86.73,86.68,86.68,2300.0,86.7,86.73,86.68,86.68,2300.0
2006-07-28 13:50:00,86.67,86.72,86.67,86.72,4100.0,86.67,86.72,86.67,86.72,4100.0
2006-07-28 13:55:00,86.74,86.8,86.74,86.8,2100.0,86.74,86.8,86.74,86.8,2100.0
2006-07-28 14:00:00,86.8,86.83,86.78,86.79,2900.0,86.8,86.83,86.78,86.79,2900.0
2006-07-28 14:05:00,86.78,86.8,86.78,86.8,1900.0,86.78,86.8,86.78,86.8,1900.0
2006-07-28 14:10:00,86.79,86.9,86.78,86.89,9300.0,86.79,86.9,86.78,86.89,9300.0
2006-07-28 14:15:00,86.89,86.94,86.85,86.85,4300.0,86.89,86.94,86.85,86.85,4300.0
2006-07-28 14:20:00,86.86,86.91,86.86,86.9,2400.0,86.86,86.91,86.86,86.9,2400.0
2006-07-28 14:25:00,86.86,86.86,86.75,86.76,2800.0,86.86,86.86,86.75,86.76,2800.0
2006-07-28 14:30:00,86.76,86.78,86.74,86.74,5300.0,86.76,86.78,86.74,86.74,5300.0
2006-07-28 14:35:00,86.7,86.75,86.67,86.75,6200.0,86.7,86.75,86.67,86.75,6200.0
2006-07-28 14:40:00,86.74,86.76,86.74,86.76,2600.0,86.74,86.76,86.74,86.76,2600.0
2006-07-28 14:45:00,86.77,86.78,86.73,86.74,3800.0,86.77,86.78,86.73,86.74,3800.0
2006-07-28 14:50:00,86.75,86.87,86.73,86.87,4300.0,86.75,86.87,86.73,86.87,4300.0
2006-07-28 14:55:00,86.87,87.0,86.87,87.0,5400.0,86.87,87.0,86.87,87.0,5400.0
2006-07-28 15:00:00,87.0,87.1,87.0,87.1,10800.0,87.0,87.1,87.0,87.1,10800.0
2006-07-28 15:05:00,87.1,87.1,86.98,87.01,5800.0,87.1,87.1,86.98,87.01,5800.0
2006-07-28 15:10:00,87.01,87.05,86.99,87.05,4200.0,87.01,87.05,86.99,87.05,4200.0
2006-07-28 15:15:00,87.05,87.21,87.05,87.17,12600.0,87.05,87.21,87.05,87.17,12600.0
2006-07-28 15:20:00,87.17,87.28,87.17,87.2,22000.0,87.17,87.28,87.17,87.2,22000.0
2006-07-28 15:25:00,87.18,87.19,87.13,87.13,3900.0,87.18,87.19,87.13,87.13,3900.0
2006-07-28 15:30:00,87.06,87.24,87.06,87.23,9700.0,87.06,87.24,87.06,87.23,9700.0
2006-07-28 15:35:00,87.25,87.26,87.16,87.25,10200.0,87.25,87.26,87.16,87.25,10200.0
2006-07-28 15:40:00,87.25,87.39,87.25,87.33,14100.0,87.25,87.39,87.25,87.33,14100.0
2006-07-28 15:45:00,87.33,87.44,87.33,87.41,12100.0,87.33,87.44,87.33,87.41,12100.0
2006-07-28 15:50:00,87.4,87.4,87.19,87.19,8100.0,87.4,87.4,87.19,87.19,8100.0
2006-07-28 15:55:00,87.18,87.2,87.14,87.14,12300.0,87.18,87.2,87.14,87.14,12300.0
2006-07-31 09:30:00,87.15,87.17,86.99,87.16,7300.0,87.15,87.17,86.99,87.16,7300.0
2006-07-31 09:35:00,87.09,87.25,87.09,87.18,4500.0,87.09,87.25,87.09,87.18,4500.0
2006-07-31 09:40:00,87.21,87.36,87.21,87.36,4500.0,87.21,87.36,87.21,87.36,4500.0
2006-07-31 09:45:00,87.44,87.72,87.44,87.7,8900.0,87.44,87.72,87.44,87.7,8900.0
2006-07-31 09:50:00,87.65,87.73,87.65,87.71,3200.0,87.65,87.73,87.65,87.71,3200.0
2006-07-31 09:55:00,87.68,87.98,87.65,87.98,5500.0,87.68,87.98,87.65,87.98,5500.0
2006-07-31 10:00:00,87.98,88.01,87.72,87.78,7100.0,87.98,88.01,87.72,87.78,7100.0
2006-07-31 10:05:00,87.76,88.04,87.76,87.95,10500.0,87.76,88.04,87.76,87.95,10500.0
2006-07-31 10:10:00,87.9,87.9,87.82,87.88,5600.0,87.9,87.9,87.82,87.88,5600.0
2006-07-31 10:15:00,87.94,88.11,87.94,88.11,2900.0,87.94,88.11,87.94,88.11,2900.0
2006-07-31 10:20:00,88.11,88.28,88.07,88.14,11300.0,88.11,88.28,88.07,88.14,11300.0
2006-07-31 10:25:00,88.25,88.46,88.19,88.37,4200.0,88.25,88.46,88.19,88.37,4200.0
2006-07-31 10:30:00,88.39,88.44,88.23,88.24,5200.0,88.39,88.44,88.23,88.24,5200.0
2006-07-31 10:35:00,88.23,88.39,88.22,88.23,5100.0,88.23,88.39,88.22,88.23,5100.0
2006-07-31 10:40:00,88.23,88.23,88.0,88.0,4800.0,88.23,88.23,88.0,88.0,4800.0
2006-07-31 10:45:00,88.0,88.0,88.0,88.0,700.0,88.0,88.0,88.0,88.0,700.0
2006-07-31 10:50:00,88.0,88.0,87.85,87.88,2800.0,88.0,88.0,87.85,87.88,2800.0
2006-07-31 10:55:00,87.88,87.94,87.88,87.92,1400.0,87.88,87.94,87.88,87.92,1400.0
2006-07-31 11:00:00,87.96,88.0,87.96,87.98,3300.0,87.96,88.0,87.96,87.98,3300.0
2006-07-31 11:05:00,87.98,87.99,87.91,87.94,1500.0,87.98,87.99,87.91,87.94,1500.0
2006-07-31 11:10:00,87.92,87.93,87.84,87.84,3000.0,87.92,87.93,87.84,87.84,3000.0
2006-07-31 11:15:00,87.85,87.89,87.77,87.77,5300.0,87.85,87.89,87.77,87.77,5300.0
2006-07-31 11:20:00,87.81,87.91,87.77,87.88,8200.0,87.81,87.91,87.77,87.88,8200.0
2006-07-31 11:25:00,87.81,87.81,87.56,87.57,6100.0,87.81,87.81,87.56,87.57,6100.0
2006-07-31 11:30:00,87.56,87.73,87.54,87.64,14100.0,87.56,87.73,87.54,87.64,14100.0
2006-07-31 11:35:00,87.58,87.69,87.55,87.55,9200.0,87.58,87.69,87.55,87.55,9200.0
2006-07-31 11:40:00,87.56,87.69,87.54,87.6,7400.0,87.56,87.69,87.54,87.6,7400.0
2006-07-31 11:45:00,87.6,87.65,87.59,87.64,6400.0,87.6,87.65,87.59,87.64,6400.0
2006-07-31 11:50:00,87.66,87.72,87.66,87.71,1600.0,87.66,87.72,87.66,87.71,1600.0
2006-07-31 11:55:00,87.72,87.72,87.72,87.72,1800.0,87.72,87.72,87.72,87.72,1800.0
2006-07-31 12:00:00,87.73,87.74,87.68,87.73,1600.0,87.73,87.74,87.68,87.73,1600.0
2006-07-31 12:05:00,87.73,87.74,87.73,87.73,1100.0,87.73,87.74,87.73,87.73,1100.0
2006-07-31 12:10:00,87.74,87.74,87.73,87.73,1500.0,87.74,87.74,87.73,87.73,1500.0
2006-07-31 12:15:00,87.73,87.73,87.68,87.68,1500.0,87.73,87.73,87.68,87.68,1500.0
2006-07-31 12:20:00,87.68,87.69,87.65,87.66,1700.0,87.68,87.69,87.65,87.66,1700.0
2006-07-31 12:25:00,87.66,87.66,87.66,87.66,1300.0,87.66,87.66,87.66,87.66,1300.0
2006-07-31 12:30:00,87.63,87.65,87.47,87.47,3700.0,87.63,87.65,87.47,87.47,3700.0
2006-07-31 12:35:00,87.48,87.48,87.48,87.48,1100.0,87.48,87.48,87.48,87.48,1100.0
2006-07-31 12:40:00,87.48,87.48,87.4,87.44,2000.0,87.48,87.48,87.4,87.44,2000.0
2006-07-31 12:45:00,87.44,87.46,87.44,87.45,1700.0,87.44,87.46,87.44,87.45,1700.0
2006-07-31 12:50:00,87.47,87.47,87.32,87.32,4800.0,87.47,87.47,87.32,87.32,4800.0
2006-07-31 12:55:00,87.35,87.43,87.35,87.43,800.0,87.35,87.43,87.35,87.43,800.0
2006-07-31 13:00:00,87.43,87.46,87.42,87.42,1100.0,87.43,87.46,87.42,87.42,1100.0
2006-07-31 13:05:00,87.43,87.44,87.43,87.44,900.0,87.43,87.44,87.43,87.44,900.0
2006-07-31 13:10:00,87.43,87.43,87.39,87.4,3600.0,87.43,87.43,87.39,87.4,3600.0
2006-07-31 13:15:00,87.42,87.47,87.42,87.47,1200.0,87.42,87.47,87.42,87.47,1200.0
2006-07-31 13:20:00,87.47,87.53,87.47,87.53,3200.0,87.47,87.53,87.47,87.53,3200.0
2006-07-31 13:25:00,87.53,87.53,87.5,87.5,1300.0,87.53,87.53,87.5,87.5,1300.0
2006-07-31 13:30:00,87.5,87.55,87.5,87.55,1900.0,87.5,87.55,87.5,87.55,1900.0
2006-07-31 13:35:00,87.55,87.64,87.55,87.64,2700.0,87.55,87.64,87.55,87.64,2700.0
2006-07-31 13:40:00,87.65,87.7,87.64,87.7,1900.0,87.65,87.7,87.64,87.7,1900.0
2006-07-31 13:45:00,87.72,87.77,87.72,87.76,7600.0,87.72,87.77,87.72,87.76,7600.0
2006-07-31 13:50:00,87.76,87.84,87.76,87.82,1400.0,87.76,87.84,87.76,87.82,1400.0
2006-07-31 13:55:00,87.82,87.86,87.82,87.84,1200.0,87.82,87.86,87.82,87.84,1200.0
2006-07-31 14:00:00,87.84,87.84,87.7,87.73,2100.0,87.84,87.84,87.7,87.73,2100.0
2006-07-31 14:05:00,87.73,87.78,87.73,87.74,2000.0,87.73,87.78,87.73,87.74,2000.0
2006-07-31 14:10:00,87.74,87.74,87.74,87.74,1000.0,87.74,87.74,87.74,87.74,1000.0
2006-07-31 14:15:00,87.75,87.75,87.68,87.75,3900.0,87.75,87.75,87.68,87.75,3900.0
2006-07-31 14:20:00,87.75,87.85,87.75,87.85,2600.0,87.75,87.85,87.75,87.85,2600.0
2006-07-31 14:25:00,87.89,87.89,87.79,87.8,3100.0,87.89,87.89,87.79,87.8,3100.0
2006-07-31 14:30:00,87.81,87.83,87.8,87.81,1400.0,87.81,87.83,87.8,87.81,1400.0
2006-07-31 14:35:00,87.81,87.81,87.75,87.75,1300.0,87.81,87.81,87.75,87.75,1300.0
2006-07-31 14:40:00,87.76,87.78,87.76,87.78,2900.0,87.76,87.78,87.76,87.78,2900.0
2006-07-31 14:45:00,87.78,87.82,87.78,87.81,2300.0,87.78,87.82,87.78,87.81,2300.0
2006-07-31 14:50:00,87.81,87.82,87.76,87.76,3700.0,87.81,87.82,87.76,87.76,3700.0
2006-07-31 14:55:00,87.76,87.88,87.76,87.87,7000.0,87.76,87.88,87.76,87.87,7000.0
2006-07-31 15:00:00,87.87,87.87,87.84,87.85,1200.0,87.87,87.87,87.84,87.85,1200.0
2006-07-31 15:05:00,87.85,87.85,87.85,87.85,800.0,87.85,87.85,87.85,87.85,800.0
2006-07-31 15:10:00,87.84,87.85,87.8,87.81,2200.0,87.84,87.85,87.8,87.81,2200.0
2006-07-31 15:15:00,87.81,87.9,87.81,87.9,4400.0,87.81,87.9,87.81,87.9,4400.0
2006-07-31 15:20:00,87.91,88.03,87.91,87.93,3800.0,87.91,88.03,87.91,87.93,3800.0
2006-07-31 15:25:00,87.94,87.94,87.85,87.88,3000.0,87.94,87.94,87.85,87.88,3000.0
2006-07-31 15:30:00,87.94,88.0,87.85,87.95,8500.0,87.94,88.0,87.85,87.95,8500.0
2006-07-31 15:35:00,87.94,87.95,87.86,87.91,3300.0,87.94,87.95,87.86,87.91,3300.0
2006-07-31 15:40:00,87.93,87.94,87.88,87.88,4300.0,87.93,87.94,87.88,87.88,4300.0
2006-07-31 15:45:00,87.88,87.89,87.83,87.83,1700.0,87.88,87.89,87.83,87.83,1700.0
2006-07-31 15:50:00,87.84,87.84,87.76,87.77,7800.0,87.84,87.84,87.76,87.77,7800.0
2006-07-31 15:55:00,87.76,87.82,87.76,87.8,9500.0,87.76,87.82,87.76,87.8,9500.0
2006-08-01 09:30:00,87.7,87.73,87.5,87.6,4100.0,87.7,87.73,87.5,87.6,4100.0
2006-08-01 09:35:00,87.6,87.6,87.2,87.2,3800.0,87.6,87.6,87.2,87.2,3800.0
2006-08-01 09:40:00,87.2,87.35,87.15,87.23,8700.0,87.2,87.35,87.15,87.23,8700.0
2006-08-01 09:45:00,87.23,87.35,87.23,87.34,3000.0,87.23,87.35,87.23,87.34,3000.0
2006-08-01 09:50:00,87.35,87.35,87.23,87.23,2200.0,87.35,87.35,87.23,87.23,2200.0
2006-08-01 09:55:00,87.22,87.25,87.1,87.25,9100.0,87.22,87.25,87.1,87.25,9100.0
2006-08-01 10:00:00,87.19,87.19,86.92,87.18,8200.0,87.19,87.19,86.92,87.18,8200.0
2006-08-01 10:05:00,87.16,87.16,87.0,87.01,9300.0,87.16,87.16,87.0,87.01,9300.0
2006-08-01 10:10:00,87.0,87.08,86.91,86.95,3700.0,87.0,87.08,86.91,86.95,3700.0
2006-08-01 10:15:00,86.95,86.95,86.83,86.83,7200.0,86.95,86.95,86.83,86.83,7200.0
2006-08-01 10:20:00,86.84,87.06,86.84,87.0,6600.0,86.84,87.06,86.84,87.0,6600.0
2006-08-01 10:25:00,87.0,87.0,86.97,86.97,2500.0,87.0,87.0,86.97,86.97,2500.0
2006-08-01 10:30:00,86.98,86.99,86.87,86.93,7400.0,86.98,86.99,86.87,86.93,7400.0
2006-08-01 10:35:00,86.92,86.92,86.87,86.89,7500.0,86.92,86.92,86.87,86.89,7500.0
2006-08-01 10:40:00,86.89,86.97,86.88,86.96,6400.0,86.89,86.97,86.88,86.96,6400.0
2006-08-01 10:45:00,86.96,86.97,86.94,86.95,4700.0,86.96,86.97,86.94,86.95,4700.0
2006-08-01 10:50:00,86.92,86.92,86.84,86.89,7100.0,86.92,86.92,86.84,86.89,7100.0
2006-08-01 10:55:00,86.89,86.89,86.78,86.78,11500.0,86.89,86.89,86.78,86.78,11500.0
2006-08-01 11:00:00,86.72,86.77,86.72,86.76,2000.0,86.72,86.77,86.72,86.76,2000.0
2006-08-01 11:05:00,86.76,86.83,86.76,86.82,4000.0,86.76,86.83,86.76,86.82,4000.0
2006-08-01 11:10:00,86.81,86.81,86.75,86.8,7300.0,86.81,86.81,86.75,86.8,7300.0
2006-08-01 11:15:00,86.81,86.9,86.81,86.9,2300.0,86.81,86.9,86.81,86.9,2300.0
2006-08-01 11:20:00,86.9,86.92,86.9,86.9,1600.0,86.9,86.92,86.9,86.9,1600.0
2006-08-01 11:25:00,86.91,86.93,86.9,86.93,2200.0,86.91,86.93,86.9,86.93,2200.0
2006-08-01 11:30:00,86.91,86.97,86.91,86.97,4800.0,86.91,86.97,86.91,86.97,4800.0
2006-08-01 11:35:00,86.98,86.98,86.96,86.98,700.0,86.98,86.98,86.96,86.98,700.0
2006-08-01 11:40:00,86.97,86.98,86.97,86.97,9900.0,86.97,86.98,86.97,86.97,9900.0
2006-08-01 11:45:00,86.97,86.97,86.94,86.95,6100.0,86.97,86.97,86.94,86.95,6100.0
2006-08-01 11:50:00,86.95,86.95,86.9,86.93,1700.0,86.95,86.95,86.9,86.93,1700.0
2006-08-01 11:55:00,86.95,87.05,86.95,87.02,2600.0,86.95,87.05,86.95,87.02,2600.0
2006-08-01 12:00:00,87.02,87.04,87.02,87.03,4900.0,87.02,87.04,87.02,87.03,4900.0
2006-08-01 12:05:00,87.01,87.04,87.01,87.03,2700.0,87.01,87.04,87.01,87.03,2700.0
2006-08-01 12:10:00,87.04,87.12,87.04,87.11,2500.0,87.04,87.12,87.04,87.11,2500.0
2006-08-01 12:15:00,87.09,87.14,87.09,87.14,2400.0,87.09,87.14,87.09,87.14,2400.0
2006-08-01 12:20:00,87.14,87.14,87.13,87.14,2100.0,87.14,87.14,87.13,87.14,2100.0
2006-08-01 12:25:00,87.14,87.18,87.14,87.18,2200.0,87.14,87.18,87.14,87.18,2200.0
2006-08-01 12:30:00,87.18,87.18,87.17,87.18,2500.0,87.18,87.18,87.17,87.18,2500.0
2006-08-01 12:35:00,87.15,87.15,87.07,87.07,1000.0,87.15,87.15,87.07,87.07,1000.0
2006-08-01 12:40:00,87.04,87.04,86.98,86.98,1200.0,87.04,87.04,86.98,86.98,1200.0
2006-08-01 12:45:00,87.0,87.0,87.0,87.0,500.0,87.0,87.0,87.0,87.0,500.0
2006-08-01 12:50:00,86.99,87.0,86.98,86.98,400.0,86.99,87.0,86.98,86.98,400.0
2006-08-01 12:55:00,86.98,86.99,86.96,86.96,1200.0,86.98,86.99,86.96,86.96,1200.0
2006-08-01 13:00:00,86.96,86.97,86.96,86.97,2200.0,86.96,86.97,86.96,86.97,2200.0
2006-08-01 13:05:00,86.95,86.95,86.91,86.91,800.0,86.95,86.95,86.91,86.91,800.0
2006-08-01 13:10:00,86.92,86.93,86.9,86.93,3800.0,86.92,86.93,86.9,86.93,3800.0
2006-08-01 13:15:00,86.97,87.01,86.95,87.01,7200.0,86.97,87.01,86.95,87.01,7200.0
2006-08-01 13:20:00,87.01,87.01,86.95,86.95,2900.0,87.01,87.01,86.95,86.95,2900.0
2006-08-01 13:25:00,86.92,86.92,86.92,86.92,100.0,86.92,86.92,86.92,86.92,100.0
2006-08-01 13:30:00,86.91,86.91,86.9,86.91,1900.0,86.91,86.91,86.9,86.91,1900.0
2006-08-01 13:35:00,86.92,86.96,86.92,86.93,1700.0,86.92,86.96,86.92,86.93,1700.0
2006-08-01 13:40:00,86.94,87.07,86.94,87.07,3500.0,86.94,87.07,86.94,87.07,3500.0
2006-08-01 13:45:00,87.07,87.07,87.05,87.05,2200.0,87.07,87.07,87.05,87.05,2200.0
2006-08-01 13:50:00,87.05,87.06,87.04,87.04,3300.0,87.05,87.06,87.04,87.04,3300.0
2006-08-01 13:55:00,87.04,87.04,86.98,86.98,500.0,87.04,87.04,86.98,86.98,500.0
2006-08-01 14:00:00,86.98,87.12,86.98,87.11,2900.0,86.98,87.12,86.98,87.11,2900.0
2006-08-01 14:05:00,87.06,87.09,87.06,87.08,1300.0,87.06,87.09,87.06,87.08,1300.0
2006-08-01 14:10:00,87.07,87.07,86.98,86.98,1600.0,87.07,87.07,86.98,86.98,1600.0
2006-08-01 14:15:00,86.99,87.01,86.94,86.94,4600.0,86.99,87.01,86.94,86.94,4600.0
2006-08-01 14:20:00,86.98,86.98,86.9,86.96,6900.0,86.98,86.98,86.9,86.96,6900.0
2006-08-01 14:25:00,86.96,86.97,86.91,86.97,3200.0,86.96,86.97,86.91,86.97,3200.0
2006-08-01 14:30:00,86.96,86.96,86.9,86.95,4000.0,86.96,86.96,86.9,86.95,4000.0
2006-08-01 14:35:00,86.95,86.95,86.9,86.9,3400.0,86.95,86.95,86.9,86.9,3400.0
2006-08-01 14:40:00,86.8,86.84,86.78,86.84,12400.0,86.8,86.84,86.78,86.84,12400.0
2006-08-01 14:45:00,86.84,86.84,86.81,86.81,8700.0,86.84,86.84,86.81,86.81,8700.0
2006-08-01 14:50:00,86.83,86.97,86.83,86.97,10800.0,86.83,86.97,86.83,86.97,10800.0
2006-08-01 14:55:00,86.97,87.02,86.96,86.98,6700.0,86.97,87.02,86.96,86.98,6700.0
2006-08-01 15:00:00,86.98,87.01,86.97,87.01,7100.0,86.98,87.01,86.97,87.01,7100.0
2006-08-01 15:05:00,87.01,87.02,86.9,86.91,4200.0,87.01,87.02,86.9,86.91,4200.0
2006-08-01 15:10:00,86.89,86.89,86.81,86.82,6000.0,86.89,86.89,86.81,86.82,6000.0
2006-08-01 15:15:00,86.87,86.95,86.87,86.9,5900.0,86.87,86.95,86.87,86.9,5900.0
2006-08-01 15:20:00,86.89,87.03,86.89,86.96,6600.0,86.89,87.03,86.89,86.96,6600.0
2006-08-01 15:25:00,86.94,87.04,86.91,87.02,5800.0,86.94,87.04,86.91,87.02,5800.0
2006-08-01 15:30:00,87.09,87.09,86.98,87.0,5700.0,87.09,87.09,86.98,87.0,5700.0
2006-08-01 15:35:00,87.0,87.11,87.0,87.09,3500.0,87.0,87.11,87.0,87.09,3500.0
2006-08-01 15:40:00,87.09,87.29,87.09,87.24,16000.0,87.09,87.29,87.09,87.24,16000.0
2006-08-01 15:45:00,87.21,87.24,87.21,87.24,8400.0,87.21,87.24,87.21,87.24,8400.0
2006-08-01 15:50:00,87.24,87.29,87.24,87.26,10500.0,87.24,87.29,87.24,87.26,10500.0
2006-08-01 15:55:00,87.25,87.25,87.19,87.19,17200.0,87.25,87.25,87.19,87.19,17200.0
2006-08-02 09:30:00,87.16,87.55,87.15,87.54,25100.0,87.16,87.55,87.15,87.54,25100.0
2006-08-02 09:35:00,87.48,87.62,87.46,87.47,18500.0,87.48,87.62,87.46,87.47,18500.0
2006-08-02 09:40:00,87.39,87.57,87.3,87.36,20800.0,87.39,87.57,87.3,87.36,20800.0
2006-08-02 09:45:00,87.35,87.57,87.35,87.46,13700.0,87.35,87.57,87.35,87.46,13700.0
2006-08-02 09:50:00,87.36,87.46,87.36,87.45,400.0,87.36,87.46,87.36,87.45,400.0
2006-08-02 09:55:00,87.46,87.46,87.4,87.41,4700.0,87.46,87.46,87.4,87.41,4700.0
2006-08-02 10:00:00,87.41,87.56,87.4,87.47,16000.0,87.41,87.56,87.4,87.47,16000.0
2006-08-02 10:05:00,87.47,87.56,87.47,87.49,8300.0,87.47,87.56,87.47,87.49,8300.0
2006-08-02 10:10:00,87.49,87.59,87.49,87.59,4900.0,87.49,87.59,87.49,87.59,4900.0
2006-08-02 10:15:00,87.59,87.59,87.49,87.55,25500.0,87.59,87.59,87.49,87.55,25500.0
2006-08-02 10:20:00,87.55,87.55,87.46,87.46,4400.0,87.55,87.55,87.46,87.46,4400.0
2006-08-02 10:25:00,87.51,87.52,87.46,87.46,900.0,87.51,87.52,87.46,87.46,900.0
2006-08-02 10:30:00,87.51,87.52,87.49,87.5,1400.0,87.51,87.52,87.49,87.5,1400.0
2006-08-02 10:35:00,87.47,87.5,87.47,87.5,1400.0,87.47,87.5,87.47,87.5,1400.0
2006-08-02 10:40:00,87.48,87.51,87.47,87.47,6000.0,87.48,87.51,87.47,87.47,6000.0
2006-08-02 10:45:00,87.45,87.49,87.44,87.48,10700.0,87.45,87.49,87.44,87.48,10700.0
2006-08-02 10:50:00,87.48,87.54,87.44,87.54,5600.0,87.48,87.54,87.44,87.54,5600.0
2006-08-02 10:55:00,87.54,87.54,87.5,87.5,2100.0,87.54,87.54,87.5,87.5,2100.0
2006-08-02 11:00:00,87.5,87.51,87.5,87.51,3700.0,87.5,87.51,87.5,87.51,3700.0
2006-08-02 11:05:00,87.51,87.53,87.41,87.41,5000.0,87.51,87.53,87.41,87.41,5000.0
2006-08-02 11:10:00,87.39,87.67,87.39,87.63,7100.0,87.39,87.67,87.39,87.63,7100.0
2006-08-02 11:15:00,87.63,87.64,87.61,87.64,4900.0,87.63,87.64,87.61,87.64,4900.0
2006-08-02 11:20:00,87.64,87.86,87.64,87.78,3000.0,87.64,87.86,87.64,87.78,3000.0
2006-08-02 11:25:00,87.8,87.82,87.74,87.78,3400.0,87.8,87.82,87.74,87.78,3400.0
2006-08-02 11:30:00,87.78,87.9,87.78,87.88,2000.0,87.78,87.9,87.78,87.88,2000.0
2006-08-02 11:35:00,87.88,87.88,87.84,87.86,1300.0,87.88,87.88,87.84,87.86,1300.0
2006-08-02 11:40:00,87.85,87.86,87.84,87.86,1200.0,87.85,87.86,87.84,87.86,1200.0
2006-08-02 11:45:00,87.87,88.04,87.87,88.04,4200.0,87.87,88.04,87.87,88.04,4200.0
2006-08-02 11:50:00,88.03,88.1,88.03,88.03,1900.0,88.03,88.1,88.03,88.03,1900.0
2006-08-02 11:55:00,88.02,88.29,88.02,88.29,6400.0,88.02,88.29,88.02,88.29,6400.0
2006-08-02 12:00:00,88.28,88.28,88.15,88.21,8200.0,88.28,88.28,88.15,88.21,8200.0
2006-08-02 12:05:00,88.22,88.22,88.15,88.2,6800.0,88.22,88.22,88.15,88.2,6800.0
2006-08-02 12:10:00,88.22,88.24,88.18,88.24,1700.0,88.22,88.24,88.18,88.24,1700.0
2006-08-02 12:15:00,88.24,88.24,88.13,88.14,1300.0,88.24,88.24,88.13,88.14,1300.0
2006-08-02 12:20:00,88.12,88.12,88.07,88.08,4900.0,88.12,88.12,88.07,88.08,4900.0
2006-08-02 12:25:00,88.08,88.12,88.08,88.09,3800.0,88.08,88.12,88.08,88.09,3800.0
2006-08-02 12:30:00,88.12,88.15,88.12,88.14,1700.0,88.12,88.15,88.12,88.14,1700.0
2006-08-02 12:35:00,88.11,88.12,88.1,88.1,1100.0,88.11,88.12,88.1,88.1,1100.0
2006-08-02 12:40:00,88.11,88.23,88.11,88.23,2000.0,88.11,88.23,88.11,88.23,2000.0
2006-08-02 12:45:00,88.23,88.23,88.23,88.23,700.0,88.23,88.23,88.23,88.23,700.0
2006-08-02 12:50:00,88.23,88.24,88.19,88.19,4900.0,88.23,88.24,88.19,88.19,4900.0
2006-08-02 12:55:00,88.21,88.21,88.16,88.18,2600.0,88.21,88.21,88.16,88.18,2600.0
2006-08-02 13:00:00,88.21,88.25,88.18,88.25,1200.0,88.21,88.25,88.18,88.25,1200.0
2006-08-02 13:05:00,88.25,88.27,88.21,88.22,1500.0,88.25,88.27,88.21,88.22,1500.0
2006-08-02 13:10:00,88.21,88.25,88.2,88.25,2900.0,88.21,88.25,88.2,88.25,2900.0
2006-08-02 13:15:00,88.24,88.27,88.22,88.22,2200.0,88.24,88.27,88.22,88.22,2200.0
2006-08-02 13:20:00,88.24,88.24,88.21,88.24,10900.0,88.24,88.24,88.21,88.24,10900.0
2006-08-02 13:25:00,88.25,88.4,88.25,88.37,3600.0,88.25,88.4,88.25,88.37,3600.0
2006-08-02 13:30:00,88.37,88.37,88.33,88.35,2400.0,88.37,88.37,88.33,88.35,2400.0
2006-08-02 13:35:00,88.33,88.33,88.27,88.31,2200.0,88.33,88.33,88.27,88.31,2200.0
2006-08-02 13:40:00,88.32,88.35,88.32,88.34,3400.0,88.32,88.35,88.32,88.34,3400.0
2006-08-02 13:45:00,88.34,88.39,88.34,88.39,3300.0,88.34,88.39,88.34,88.39,3300.0
2006-08-02 13:50:00,88.39,88.39,88.33,88.34,2600.0,88.39,88.39,88.33,88.34,2600.0
2006-08-02 13:55:00,88.33,88.34,88.25,88.25,8700.0,88.33,88.34,88.25,88.25,8700.0
2006-08-02 14:00:00,88.26,88.26,88.25,88.25,1200.0,88.26,88.26,88.25,88.25,1200.0
2006-08-02 14:05:00,88.26,88.39,88.25,88.39,6300.0,88.26,88.39,88.25,88.39,6300.0
2006-08-02 14:10:00,88.38,88.38,88.2,88.21,5100.0,88.38,88.38,88.2,88.21,5100.0
2006-08-02 14:15:00,88.21,88.25,88.17,88.21,6100.0,88.21,88.25,88.17,88.21,6100.0
2006-08-02 14:20:00,88.21,88.25,88.2,88.23,7700.0,88.21,88.25,88.2,88.23,7700.0
2006-08-02 14:25:00,88.22,88.23,88.2,88.2,6700.0,88.22,88.23,88.2,88.2,6700.0
2006-08-02 14:30:00,88.21,88.21,88.1,88.12,4600.0,88.21,88.21,88.1,88.12,4600.0
2006-08-02 14:35:00,88.1,88.12,88.05,88.06,12700.0,88.1,88.12,88.05,88.06,12700.0
2006-08-02 14:40:00,88.07,88.15,88.07,88.07,3000.0,88.07,88.15,88.07,88.07,3000.0
2006-08-02 14:45:00,88.08,88.15,88.08,88.13,2000.0,88.08,88.15,88.08,88.13,2000.0
2006-08-02 14:50:00,88.12,88.17,88.07,88.13,3100.0,88.12,88.17,88.07,88.13,3100.0
2006-08-02 14:55:00,88.14,88.18,88.11,88.14,2300.0,88.14,88.18,88.11,88.14,2300.0
2006-08-02 15:00:00,88.13,88.14,88.06,88.11,2200.0,88.13,88.14,88.06,88.11,2200.0
2006-08-02 15:05:00,88.11,88.15,88.05,88.05,8600.0,88.11,88.15,88.05,88.05,8600.0
2006-08-02 15:10:00,87.97,87.99,87.83,87.85,8600.0,87.97,87.99,87.83,87.85,8600.0
2006-08-02 15:15:00,87.86,88.0,87.86,87.95,88900.0,87.86,88.0,87.86,87.95,88900.0
2006-08-02 15:20:00,87.92,87.99,87.92,87.97,4100.0,87.92,87.99,87.92,87.97,4100.0
2006-08-02 15:25:00,87.98,87.99,87.95,87.96,5000.0,87.98,87.99,87.95,87.96,5000.0
2006-08-02 15:30:00,87.93,88.08,87.93,87.99,9100.0,87.93,88.08,87.93,87.99,9100.0
2006-08-02 15:35:00,87.98,87.98,87.93,87.95,6400.0,87.98,87.98,87.93,87.95,6400.0
2006-08-02 15:40:00,87.96,88.12,87.96,88.1,5200.0,87.96,88.12,87.96,88.1,5200.0
2006-08-02 15:45:00,88.1,88.11,87.97,87.98,9600.0,88.1,88.11,87.97,87.98,9600.0
2006-08-02 15:50:00,87.97,87.98,87.93,87.95,9600.0,87.97,87.98,87.93,87.95,9600.0
2006-08-02 15:55:00,87.95,87.95,87.89,87.91,25400.0,87.95,87.95,87.89,87.91,25400.0
2006-08-03 09:30:00,87.85,87.85,87.2,87.21,21300.0,87.85,87.85,87.2,87.21,21300.0
2006-08-03 09:35:00,87.2,87.45,87.2,87.31,5500.0,87.2,87.45,87.2,87.31,5500.0
2006-08-03 09:40:00,87.29,87.67,87.29,87.67,4000.0,87.29,87.67,87.29,87.67,4000.0
2006-08-03 09:45:00,87.61,87.72,87.61,87.72,3100.0,87.61,87.72,87.61,87.72,3100.0
2006-08-03 09:50:00,87.69,87.78,87.51,87.56,7300.0,87.69,87.78,87.51,87.56,7300.0
2006-08-03 09:55:00,87.56,87.65,87.55,87.65,7700.0,87.56,87.65,87.55,87.65,7700.0
2006-08-03 10:00:00,87.65,87.68,87.56,87.67,6300.0,87.65,87.68,87.56,87.67,6300.0
2006-08-03 10:05:00,87.67,87.74,87.6,87.68,2800.0,87.67,87.74,87.6,87.68,2800.0
2006-08-03 10:10:00,87.68,88.0,87.68,88.0,15700.0,87.68,88.0,87.68,88.0,15700.0
2006-08-03 10:15:00,88.01,88.14,87.9,88.14,3700.0,88.01,88.14,87.9,88.14,3700.0
2006-08-03 10:20:00,88.12,88.49,88.12,88.29,21100.0,88.12,88.49,88.12,88.29,21100.0
2006-08-03 10:25:00,88.29,88.62,88.2,88.62,19100.0,88.29,88.62,88.2,88.62,19100.0
2006-08-03 10:30:00,88.53,88.53,88.37,88.42,13300.0,88.53,88.53,88.37,88.42,13300.0
2006-08-03 10:35:00,88.43,88.52,88.4,88.52,6100.0,88.43,88.52,88.4,88.52,6100.0
2006-08-03 10:40:00,88.52,88.82,88.52,88.82,19300.0,88.52,88.82,88.52,88.82,19300.0
2006-08-03 10:45:00,88.82,88.82,88.78,88.78,4400.0,88.82,88.82,88.78,88.78,4400.0
2006-08-03 10:50:00,88.78,88.86,88.78,88.86,8400.0,88.78,88.86,88.78,88.86,8400.0
2006-08-03 10:55:00,88.86,88.87,88.81,88.87,9300.0,88.86,88.87,88.81,88.87,9300.0
2006-08-03 11:00:00,88.87,88.96,88.87,88.96,10000.0,88.87,88.96,88.87,88.96,10000.0
2006-08-03 11:05:00,88.96,89.0,88.93,88.94,12400.0,88.96,89.0,88.93,88.94,12400.0
2006-08-03 11:10:00,88.94,88.98,88.93,88.97,6300.0,88.94,88.98,88.93,88.97,6300.0
2006-08-03 11:15:00,88.97,88.98,88.85,88.86,4200.0,88.97,88.98,88.85,88.86,4200.0
2006-08-03 11:20:00,88.86,88.86,88.73,88.76,26600.0,88.86,88.86,88.73,88.76,26600.0
2006-08-03 11:25:00,88.76,88.83,88.76,88.82,8800.0,88.76,88.83,88.76,88.82,8800.0
2006-08-03 11:30:00,88.74,88.74,88.64,88.64,2000.0,88.74,88.74,88.64,88.64,2000.0
2006-08-03 11:35:00,88.63,88.63,88.43,88.43,3100.0,88.63,88.63,88.43,88.43,3100.0
2006-08-03 11:40:00,88.44,88.45,88.41,88.43,1600.0,88.44,88.45,88.41,88.43,1600.0
2006-08-03 11:45:00,88.38,88.43,88.38,88.43,2900.0,88.38,88.43,88.38,88.43,2900.0
2006-08-03 11:50:00,88.42,88.43,88.39,88.41,900.0,88.42,88.43,88.39,88.41,900.0
2006-08-03 11:55:00,88.42,88.42,88.39,88.4,2200.0,88.42,88.42,88.39,88.4,2200.0
2006-08-03 12:00:00,88.39,88.4,88.35,88.35,2900.0,88.39,88.4,88.35,88.35,2900.0
2006-08-03 12:05:00,88.36,88.36,88.33,88.33,1100.0,88.36,88.36,88.33,88.33,1100.0
2006-08-03 12:10:00,88.32,88.38,88.32,88.38,3600.0,88.32,88.38,88.32,88.38,3600.0
2006-08-03 12:15:00,88.34,88.36,88.23,88.23,2900.0,88.34,88.36,88.23,88.23,2900.0
2006-08-03 12:20:00,88.22,88.24,88.21,88.23,1200.0,88.22,88.24,88.21,88.23,1200.0
2006-08-03 12:25:00,88.24,88.29,88.18,88.29,2100.0,88.24,88.29,88.18,88.29,2100.0
2006-08-03 12:30:00,88.28,88.36,88.25,88.36,2500.0,88.28,88.36,88.25,88.36,2500.0
2006-08-03 12:35:00,88.36,88.42,88.28,88.33,4500.0,88.36,88.42,88.28,88.33,4500.0
2006-08-03 12:40:00,88.34,88.37,88.25,88.28,2800.0,88.34,88.37,88.25,88.28,2800.0
2006-08-03 12:45:00,88.29,88.37,88.29,88.37,1200.0,88.29,88.37,88.29,88.37,1200.0
2006-08-03 12:50:00,88.33,88.34,88.3,88.3,1100.0,88.33,88.34,88.3,88.3,1100.0
2006-08-03 12:55:00,88.27,88.27,88.24,88.25,1600.0,88.27,88.27,88.24,88.25,1600.0
2006-08-03 13:00:00,88.25,88.46,88.25,88.44,3500.0,88.25,88.46,88.25,88.44,3500.0
2006-08-03 13:05:00,88.46,88.58,88.46,88.47,7500.0,88.46,88.58,88.46,88.47,7500.0
2006-08-03 13:10:00,88.49,88.57,88.49,88.57,2800.0,88.49,88.57,88.49,88.57,2800.0
2006-08-03 13:15:00,88.58,88.68,88.58,88.62,3300.0,88.58,88.68,88.58,88.62,3300.0
2006-08-03 13:20:00,88.62,88.65,88.59,88.65,1500.0,88.62,88.65,88.59,88.65,1500.0
2006-08-03 13:25:00,88.65,88.65,88.49,88.49,3200.0,88.65,88.65,88.49,88.49,3200.0
2006-08-03 13:30:00,88.49,88.49,88.47,88.47,2100.0,88.49,88.49,88.47,88.47,2100.0
2006-08-03 13:35:00,88.47,88.47,88.45,88.45,3700.0,88.47,88.47,88.45,88.45,3700.0
2006-08-03 13:40:00,88.46,88.46,88.43,88.43,3400.0,88.46,88.46,88.43,88.43,3400.0
2006-08-03 13:45:00,88.43,88.54,88.41,88.51,3800.0,88.43,88.54,88.41,88.51,3800.0
2006-08-03 13:50:00,88.51,88.6,88.47,88.6,7300.0,88.51,88.6,88.47,88.6,7300.0
2006-08-03 13:55:00,88.6,88.69,88.58,88.69,4000.0,88.6,88.69,88.58,88.69,4000.0
2006-08-03 14:00:00,88.67,88.68,88.56,88.59,4700.0,88.67,88.68,88.56,88.59,4700.0
2006-08-03 14:05:00,88.59,88.6,88.55,88.56,2100.0,88.59,88.6,88.55,88.56,2100.0
2006-08-03 14:10:00,88.56,88.68,88.56,88.66,10000.0,88.56,88.68,88.56,88.66,10000.0
2006-08-03 14:15:00,88.68,88.68,88.52,88.52,5700.0,88.68,88.68,88.52,88.52,5700.0
2006-08-03 14:20:00,88.49,88.59,88.49,88.59,4000.0,88.49,88.59,88.49,88.59,4000.0
2006-08-03 14:25:00,88.6,88.64,88.6,88.63,1800.0,88.6,88.64,88.6,88.63,1800.0
2006-08-03 14:30:00,88.64,88.65,88.64,88.65,1700.0,88.64,88.65,88.64,88.65,1700.0
2006-08-03 14:35:00,88.64,88.73,88.64,88.73,6200.0,88.64,88.73,88.64,88.73,6200.0
2006-08-03 14:40:00,88.73,88.75,88.71,88.75,1700.0,88.73,88.75,88.71,88.75,1700.0
2006-08-03 14:45:00,88.75,88.79,88.74,88.74,5200.0,88.75,88.79,88.74,88.74,5200.0
2006-08-03 14:50:00,88.73,88.83,88.73,88.83,5500.0,88.73,88.83,88.73,88.83,5500.0
2006-08-03 14:55:00,88.83,88.84,88.81,88.81,2800.0,88.83,88.84,88.81,88.81,2800.0
2006-08-03 15:00:00,88.81,88.84,88.81,88.84,3600.0,88.81,88.84,88.81,88.84,3600.0
2006-08-03 15:05:00,88.83,88.89,88.81,88.87,5800.0,88.83,88.89,88.81,88.87,5800.0
2006-08-03 15:10:00,88.88,88.88,88.81,88.85,4600.0,88.88,88.88,88.81,88.85,4600.0
2006-08-03 15:15:00,88.86,88.9,88.86,88.88,3800.0,88.86,88.9,88.86,88.88,3800.0
2006-08-03 15:20:00,88.9,88.95,88.89,88.95,6800.0,88.9,88.95,88.89,88.95,6800.0
2006-08-03 15:25:00,88.95,88.96,88.93,88.96,5400.0,88.95,88.96,88.93,88.96,5400.0
2006-08-03 15:30:00,88.98,88.99,88.97,88.99,3700.0,88.98,88.99,88.97,88.99,3700.0
2006-08-03 15:35:00,88.98,88.99,88.79,88.82,9400.0,88.98,88.99,88.79,88.82,9400.0
2006-08-03 15:40:00,88.82,88.92,88.8,88.9,7400.0,88.82,88.92,88.8,88.9,7400.0
2006-08-03 15:45:00,88.9,88.95,88.81,88.81,4500.0,88.9,88.95,88.81,88.81,4500.0
2006-08-03 15:50:00,88.79,88.79,88.68,88.73,8800.0,88.79,88.79,88.68,88.73,8800.0
2006-08-03 15:55:00,88.74,88.81,88.74,88.76,10200.0,88.74,88.81,88.74,88.76,10200.0
2006-08-04 09:30:00,89.11,89.4,89.11,89.37,4400.0,89.11,89.4,89.11,89.37,4400.0
2006-08-04 09:35:00,89.44,89.95,89.44,89.62,5300.0,89.44,89.95,89.44,89.62,5300.0
2006-08-04 09:40:00,89.87,90.29,89.86,90.2,8200.0,89.87,90.29,89.86,90.2,8200.0
2006-08-04 09:45:00,90.2,90.44,90.11,90.11,13500.0,90.2,90.44,90.11,90.11,13500.0
2006-08-04 09:50:00,90.15,90.15,89.71,89.72,9000.0,90.15,90.15,89.71,89.72,9000.0
2006-08-04 09:55:00,89.77,89.95,89.58,89.95,5100.0,89.77,89.95,89.58,89.95,5100.0
2006-08-04 10:00:00,90.0,90.0,89.84,89.94,5800.0,90.0,90.0,89.84,89.94,5800.0
2006-08-04 10:05:00,89.93,89.94,89.74,89.92,5700.0,89.93,89.94,89.74,89.92,5700.0
2006-08-04 10:10:00,89.89,90.01,89.89,90.01,5000.0,89.89,90.01,89.89,90.01,5000.0
2006-08-04 10:15:00,90.01,90.01,89.75,89.82,7500.0,90.01,90.01,89.75,89.82,7500.0
2006-08-04 10:20:00,89.83,89.87,89.65,89.8,8600.0,89.83,89.87,89.65,89.8,8600.0
2006-08-04 10:25:00,89.75,89.75,89.56,89.57,5500.0,89.75,89.75,89.56,89.57,5500.0
2006-08-04 10:30:00,89.63,89.75,89.63,89.7,4800.0,89.63,89.75,89.63,89.7,4800.0
2006-08-04 10:35:00,89.72,89.77,89.72,89.76,3600.0,89.72,89.77,89.72,89.76,3600.0
2006-08-04 10:40:00,89.75,89.75,89.58,89.59,3600.0,89.75,89.75,89.58,89.59,3600.0
2006-08-04 10:45:00,89.55,89.67,89.55,89.65,3400.0,89.55,89.67,89.55,89.65,3400.0
2006-08-04 10:50:00,89.62,89.86,89.58,89.86,3400.0,89.62,89.86,89.58,89.86,3400.0
2006-08-04 10:55:00,89.87,89.94,89.78,89.78,3500.0,89.87,89.94,89.78,89.78,3500.0
2006-08-04 11:00:00,89.78,89.78,89.69,89.69,2300.0,89.78,89.78,89.69,89.69,2300.0
2006-08-04 11:05:00,89.62,89.82,89.6,89.82,5000.0,89.62,89.82,89.6,89.82,5000.0
2006-08-04 11:10:00,89.82,89.82,89.71,89.73,2500.0,89.82,89.82,89.71,89.73,2500.0
2006-08-04 11:15:00,89.74,89.89,89.74,89.83,2600.0,89.74,89.89,89.74,89.83,2600.0
2006-08-04 11:20:00,89.82,89.82,89.73,89.77,1000.0,89.82,89.82,89.73,89.77,1000.0
2006-08-04 11:25:00,89.78,89.86,89.78,89.83,2500.0,89.78,89.86,89.78,89.83,2500.0
2006-08-04 11:30:00,89.87,89.88,89.82,89.83,3100.0,89.87,89.88,89.82,89.83,3100.0
2006-08-04 11:35:00,89.83,89.83,89.79,89.81,2300.0,89.83,89.83,89.79,89.81,2300.0
2006-08-04 11:40:00,89.79,89.79,89.74,89.77,1700.0,89.79,89.79,89.74,89.77,1700.0
2006-08-04 11:45:00,89.78,89.83,89.78,89.82,2500.0,89.78,89.83,89.78,89.82,2500.0
2006-08-04 11:50:00,89.82,89.82,89.67,89.75,6300.0,89.82,89.82,89.67,89.75,6300.0
2006-08-04 11:55:00,89.75,89.75,89.63,89.63,2100.0,89.75,89.75,89.63,89.63,2100.0
2006-08-04 12:00:00,89.61,89.61,89.5,89.6,4900.0,89.61,89.61,89.5,89.6,4900.0
2006-08-04 12:05:00,89.6,89.6,89.56,89.58,1400.0,89.6,89.6,89.56,89.58,1400.0
2006-08-04 12:10:00,89.59,89.67,89.59,89.65,2200.0,89.59,89.67,89.59,89.65,2200.0
2006-08-04 12:15:00,89.62,89.62,89.35,89.4,4600.0,89.62,89.62,89.35,89.4,4600.0
2006-08-04 12:20:00,89.4,89.46,89.4,89.43,1400.0,89.4,89.46,89.4,89.43,1400.0
2006-08-04 12:25:00,89.37,89.37,89.27,89.35,2500.0,89.37,89.37,89.27,89.35,2500.0
2006-08-04 12:30:00,89.37,89.4,89.37,89.39,1500.0,89.37,89.4,89.37,89.39,1500.0
2006-08-04 12:35:00,89.36,89.36,89.18,89.18,2600.0,89.36,89.36,89.18,89.18,2600.0
2006-08-04 12:40:00,89.15,89.18,89.11,89.14,3400.0,89.15,89.18,89.11,89.14,3400.0
2006-08-04 12:45:00,89.14,89.15,89.14,89.15,2300.0,89.14,89.15,89.14,89.15,2300.0
2006-08-04 12:50:00,89.15,89.15,89.11,89.11,3600.0,89.15,89.15,89.11,89.11,3600.0
2006-08-04 12:55:00,89.11,89.11,89.05,89.05,1400.0,89.11,89.11,89.05,89.05,1400.0
2006-08-04 13:00:00,89.03,89.03,89.03,89.03,900.0,89.03,89.03,89.03,89.03,900.0
2006-08-04 13:05:00,89.03,89.1,89.03,89.1,6200.0,89.03,89.1,89.03,89.1,6200.0
2006-08-04 13:10:00,89.13,89.19,88.86,88.86,5500.0,89.13,89.19,88.86,88.86,5500.0
2006-08-04 13:15:00,88.83,88.83,88.81,88.82,900.0,88.83,88.83,88.81,88.82,900.0
2006-08-04 13:20:00,88.83,88.91,88.83,88.87,10200.0,88.83,88.91,88.83,88.87,10200.0
2006-08-04 13:25:00,88.86,88.92,88.82,88.9,6500.0,88.86,88.92,88.82,88.9,6500.0
2006-08-04 13:30:00,88.9,88.9,88.85,88.85,1400.0,88.9,88.9,88.85,88.85,1400.0
2006-08-04 13:35:00,88.85,88.85,88.8,88.8,5700.0,88.85,88.85,88.8,88.8,5700.0
2006-08-04 13:40:00,88.74,88.74,88.7,88.74,4700.0,88.74,88.74,88.7,88.74,4700.0
2006-08-04 13:45:00,88.74,88.74,88.63,88.66,3300.0,88.74,88.74,88.63,88.66,3300.0
2006-08-04 13:50:00,88.66,88.66,88.62,88.62,2100.0,88.66,88.66,88.62,88.62,2100.0
2006-08-04 13:55:00,88.59,88.59,88.45,88.48,4300.0,88.59,88.59,88.45,88.48,4300.0
2006-08-04 14:00:00,88.46,88.58,88.45,88.55,4900.0,88.46,88.58,88.45,88.55,4900.0
2006-08-04 14:05:00,88.55,88.57,88.51,88.51,4200.0,88.55,88.57,88.51,88.51,4200.0
2006-08-04 14:10:00,88.52,88.53,88.5,88.5,4200.0,88.52,88.53,88.5,88.5,4200.0
2006-08-04 14:15:00,88.49,88.49,88.33,88.34,1800.0,88.49,88.49,88.33,88.34,1800.0
2006-08-04 14:20:00,88.38,88.42,88.32,88.32,2400.0,88.38,88.42,88.32,88.32,2400.0
2006-08-04 14:25:00,88.28,88.44,88.26,88.36,3200.0,88.28,88.44,88.26,88.36,3200.0
2006-08-04 14:30:00,88.35,88.39,88.31,88.39,3800.0,88.35,88.39,88.31,88.39,3800.0
2006-08-04 14:35:00,88.37,88.49,88.37,88.49,1400.0,88.37,88.49,88.37,88.49,1400.0
2006-08-04 14:40:00,88.47,88.62,88.47,88.5,4500.0,88.47,88.62,88.47,88.5,4500.0
2006-08-04 14:45:00,88.48,88.48,88.42,88.48,2500.0,88.48,88.48,88.42,88.48,2500.0
2006-08-04 14:50:00,88.48,88.55,88.41,88.42,2900.0,88.48,88.55,88.41,88.42,2900.0
2006-08-04 14:55:00,88.42,88.45,88.41,88.41,1200.0,88.42,88.45,88.41,88.41,1200.0
2006-08-04 15:00:00,88.4,88.54,88.4,88.42,7700.0,88.4,88.54,88.4,88.42,7700.0
2006-08-04 15:05:00,88.42,88.42,88.34,88.37,2000.0,88.42,88.42,88.34,88.37,2000.0
2006-08-04 15:10:00,88.45,88.56,88.45,88.54,3500.0,88.45,88.56,88.45,88.54,3500.0
2006-08-04 15:15:00,88.54,88.6,88.52,88.6,1200.0,88.54,88.6,88.52,88.6,1200.0
2006-08-04 15:20:00,88.58,88.68,88.53,88.55,2900.0,88.58,88.68,88.53,88.55,2900.0
2006-08-04 15:25:00,88.55,88.88,88.55,88.82,4200.0,88.55,88.88,88.55,88.82,4200.0
2006-08-04 15:30:00,88.84,88.97,88.84,88.95,3800.0,88.84,88.97,88.84,88.95,3800.0
2006-08-04 15:35:00,88.93,88.93,88.79,88.84,3600.0,88.93,88.93,88.79,88.84,3600.0
2006-08-04 15:40:00,88.86,88.88,88.84,88.88,2400.0,88.86,88.88,88.84,88.88,2400.0
2006-08-04 15:45:00,88.85,88.98,88.85,88.98,4200.0,88.85,88.98,88.85,88.98,4200.0
2006-08-04 15:50:00,88.98,89.15,88.98,89.15,8500.0,88.98,89.15,88.98,89.15,8500.0
2006-08-04 15:55:00,89.11,89.16,89.0,89.0,9600.0,89.11,89.16,89.0,89.0,9600.0
2006-08-07 09:30:00,89.01,89.01,88.9,88.9,1300.0,89.01,89.01,88.9,88.9,1300.0
2006-08-07 09:35:00,88.65,88.65,88.64,88.64,1600.0,88.65,88.65,88.64,88.64,1600.0
2006-08-07 09:40:00,88.52,88.52,88.15,88.16,5100.0,88.52,88.52,88.15,88.16,5100.0
2006-08-07 09:45:00,88.16,88.35,88.11,88.34,5700.0,88.16,88.35,88.11,88.34,5700.0
2006-08-07 09:50:00,88.34,88.67,88.34,88.62,4400.0,88.34,88.67,88.34,88.62,4400.0
2006-08-07 09:55:00,88.54,88.54,88.41,88.46,2300.0,88.54,88.54,88.41,88.46,2300.0
2006-08-07 10:00:00,88.43,88.43,88.34,88.34,1700.0,88.43,88.43,88.34,88.34,1700.0
2006-08-07 10:05:00,88.35,88.46,88.35,88.37,4200.0,88.35,88.46,88.35,88.37,4200.0
2006-08-07 10:10:00,88.34,88.43,88.2,88.39,5100.0,88.34,88.43,88.2,88.39,5100.0
2006-08-07 10:15:00,88.35,88.44,88.25,88.37,8300.0,88.35,88.44,88.25,88.37,8300.0
2006-08-07 10:20:00,88.35,88.62,88.35,88.57,7600.0,88.35,88.62,88.35,88.57,7600.0
2006-08-07 10:25:00,88.57,88.57,88.53,88.53,600.0,88.57,88.57,88.53,88.53,600.0
2006-08-07 10:30:00,88.45,88.47,88.43,88.47,4100.0,88.45,88.47,88.43,88.47,4100.0
2006-08-07 10:35:00,88.48,88.48,88.33,88.33,2400.0,88.48,88.48,88.33,88.33,2400.0
2006-08-07 10:40:00,88.33,88.35,88.32,88.32,7000.0,88.33,88.35,88.32,88.32,7000.0
2006-08-07 10:45:00,88.32,88.39,88.28,88.39,5000.0,88.32,88.39,88.28,88.39,5000.0
2006-08-07 10:50:00,88.4,88.42,88.36,88.39,3400.0,88.4,88.42,88.36,88.39,3400.0
2006-08-07 10:55:00,88.42,88.45,88.3,88.3,1500.0,88.42,88.45,88.3,88.3,1500.0
2006-08-07 11:00:00,88.29,88.29,88.13,88.13,2200.0,88.29,88.29,88.13,88.13,2200.0
2006-08-07 11:05:00,88.14,88.2,88.09,88.15,5600.0,88.14,88.2,88.09,88.15,5600.0
2006-08-07 11:10:00,88.15,88.29,88.15,88.29,6900.0,88.15,88.29,88.15,88.29,6900.0
2006-08-07 11:15:00,88.29,88.29,88.23,88.24,3300.0,88.29,88.29,88.23,88.24,3300.0
2006-08-07 11:20:00,88.25,88.33,88.25,88.29,4000.0,88.25,88.33,88.25,88.29,4000.0
2006-08-07 11:25:00,88.26,88.37,88.26,88.33,3000.0,88.26,88.37,88.26,88.33,3000.0
2006-08-07 11:30:00,88.34,88.36,88.32,88.33,5100.0,88.34,88.36,88.32,88.33,5100.0
2006-08-07 11:35:00,88.32,88.46,88.32,88.45,6900.0,88.32,88.46,88.32,88.45,6900.0
2006-08-07 11:40:00,88.45,88.51,88.42,88.51,1200.0,88.45,88.51,88.42,88.51,1200.0
2006-08-07 11:45:00,88.52,88.58,88.43,88.58,6900.0,88.52,88.58,88.43,88.58,6900.0
2006-08-07 11:50:00,88.58,88.73,88.58,88.68,3500.0,88.58,88.73,88.58,88.68,3500.0
2006-08-07 11:55:00,88.7,88.73,88.59,88.73,2700.0,88.7,88.73,88.59,88.73,2700.0
2006-08-07 12:00:00,88.73,88.81,88.73,88.8,2300.0,88.73,88.81,88.73,88.8,2300.0
2006-08-07 12:05:00,88.74,88.87,88.74,88.86,2700.0,88.74,88.87,88.74,88.86,2700.0
2006-08-07 12:10:00,88.86,88.88,88.75,88.75,3000.0,88.86,88.88,88.75,88.75,3000.0
2006-08-07 12:15:00,88.75,88.83,88.75,88.76,2600.0,88.75,88.83,88.75,88.76,2600.0
2006-08-07 12:20:00,88.76,88.87,88.76,88.76,2100.0,88.76,88.87,88.76,88.76,2100.0
2006-08-07 12:25:00,88.77,88.84,88.76,88.81,4300.0,88.77,88.84,88.76,88.81,4300.0
2006-08-07 12:30:00,88.8,88.88,88.8,88.88,1200.0,88.8,88.88,88.8,88.88,1200.0
2006-08-07 12:35:00,88.89,88.98,88.89,88.98,1200.0,88.89,88.98,88.89,88.98,1200.0
2006-08-07 12:40:00,89.0,89.1,89.0,89.06,8100.0,89.0,89.1,89.0,89.06,8100.0
2006-08-07 12:45:00,89.12,89.25,89.12,89.25,2600.0,89.12,89.25,89.12,89.25,2600.0
2006-08-07 12:50:00,89.2,89.23,89.06,89.06,3600.0,89.2,89.23,89.06,89.06,3600.0
2006-08-07 12:55:00,89.05,89.11,89.05,89.09,1600.0,89.05,89.11,89.05,89.09,1600.0
2006-08-07 13:00:00,89.09,89.1,89.06,89.1,700.0,89.09,89.1,89.06,89.1,700.0
2006-08-07 13:05:00,89.06,89.09,89.06,89.09,2200.0,89.06,89.09,89.06,89.09,2200.0
2006-08-07 13:10:00,89.06,89.15,89.06,89.15,1800.0,89.06,89.15,89.06,89.15,1800.0
2006-08-07 13:15:00,89.18,89.19,89.15,89.16,800.0,89.18,89.19,89.15,89.16,800.0
2006-08-07 13:20:00,89.13,89.13,89.05,89.06,5800.0,89.13,89.13,89.05,89.06,5800.0
2006-08-07 13:25:00,89.05,89.13,89.01,89.13,4900.0,89.05,89.13,89.01,89.13,4900.0
2006-08-07 13:30:00,89.1,89.12,89.09,89.12,4400.0,89.1,89.12,89.09,89.12,4400.0
2006-08-07 13:35:00,89.12,89.12,89.06,89.06,3800.0,89.12,89.12,89.06,89.06,3800.0
2006-08-07 13:40:00,89.07,89.09,89.0,89.05,9100.0,89.07,89.09,89.0,89.05,9100.0
2006-08-07 13:45:00,89.01,89.05,89.0,89.05,2300.0,89.01,89.05,89.0,89.05,2300.0
2006-08-07 13:50:00,89.03,89.03,88.94,88.95,61800.0,89.03,89.03,88.94,88.95,61800.0
2006-08-07 13:55:00,88.95,88.96,88.85,88.86,6800.0,88.95,88.96,88.85,88.86,6800.0
2006-08-07 14:00:00,88.83,88.87,88.83,88.85,6500.0,88.83,88.87,88.83,88.85,6500.0
2006-08-07 14:05:00,88.89,88.92,88.89,88.92,2300.0,88.89,88.92,88.89,88.92,2300.0
2006-08-07 14:10:00,88.91,89.01,88.87,89.01,2600.0,88.91,89.01,88.87,89.01,2600.0
2006-08-07 14:15:00,89.01,89.08,89.0,89.04,1400.0,89.01,89.08,89.0,89.04,1400.0
2006-08-07 14:20:00,89.05,89.15,89.05,89.15,2200.0,89.05,89.15,89.05,89.15,2200.0
2006-08-07 14:25:00,89.08,89.09,88.97,88.97,4900.0,89.08,89.09,88.97,88.97,4900.0
2006-08-07 14:30:00,88.93,88.99,88.89,88.99,3800.0,88.93,88.99,88.89,88.99,3800.0
2006-08-07 14:35:00,88.98,88.99,88.94,88.94,1800.0,88.98,88.99,88.94,88.94,1800.0
2006-08-07 14:40:00,88.96,89.0,88.96,88.98,5000.0,88.96,89.0,88.96,88.98,5000.0
2006-08-07 14:45:00,88.99,89.13,88.99,89.13,2500.0,88.99,89.13,88.99,89.13,2500.0
2006-08-07 14:50:00,89.12,89.12,89.04,89.07,1300.0,89.12,89.12,89.04,89.07,1300.0
2006-08-07 14:55:00,89.07,89.07,89.0,89.04,1100.0,89.07,89.07,89.0,89.04,1100.0
2006-08-07 15:00:00,89.04,89.04,88.96,88.96,4300.0,89.04,89.04,88.96,88.96,4300.0
2006-08-07 15:05:00,88.88,88.94,88.88,88.93,4300.0,88.88,88.94,88.88,88.93,4300.0
2006-08-07 15:10:00,88.85,88.89,88.85,88.89,6200.0,88.85,88.89,88.85,88.89,6200.0
2006-08-07 15:15:00,88.89,88.96,88.89,88.96,11100.0,88.89,88.96,88.89,88.96,11100.0
2006-08-07 15:20:00,89.0,89.01,88.95,88.96,2500.0,89.0,89.01,88.95,88.96,2500.0
2006-08-07 15:25:00,88.96,88.96,88.92,88.93,1200.0,88.96,88.96,88.92,88.93,1200.0
2006-08-07 15:30:00,88.93,89.0,88.93,89.0,3500.0,88.93,89.0,88.93,89.0,3500.0
2006-08-07 15:35:00,89.0,89.16,89.0,89.13,10700.0,89.0,89.16,89.0,89.13,10700.0
2006-08-07 15:40:00,89.13,89.13,88.93,88.93,2500.0,89.13,89.13,88.93,88.93,2500.0
2006-08-07 15:45:00,88.97,89.1,88.94,89.1,2000.0,88.97,89.1,88.94,89.1,2000.0
2006-08-07 15:50:00,89.05,89.09,89.05,89.05,1800.0,89.05,89.09,89.05,89.05,1800.0
2006-08-07 15:55:00,88.99,89.04,88.93,89.04,7800.0,88.99,89.04,88.93,89.04,7800.0
2006-08-08 09:30:00,89.2,89.39,89.19,89.31,2600.0,89.2,89.39,89.19,89.31,2600.0
2006-08-08 09:35:00,89.31,89.31,89.22,89.22,1000.0,89.31,89.31,89.22,89.22,1000.0
2006-08-08 09:40:00,89.11,89.11,88.78,88.81,4200.0,89.11,89.11,88.78,88.81,4200.0
2006-08-08 09:45:00,88.78,88.78,88.56,88.56,2900.0,88.78,88.78,88.56,88.56,2900.0
2006-08-08 09:50:00,88.56,88.8,88.55,88.8,4400.0,88.56,88.8,88.55,88.8,4400.0
2006-08-08 09:55:00,88.8,88.82,88.74,88.79,2200.0,88.8,88.82,88.74,88.79,2200.0
2006-08-08 10:00:00,88.82,88.91,88.82,88.91,5400.0,88.82,88.91,88.82,88.91,5400.0
2006-08-08 10:05:00,88.91,88.91,88.8,88.85,1500.0,88.91,88.91,88.8,88.85,1500.0
2006-08-08 10:10:00,88.83,88.95,88.82,88.91,3400.0,88.83,88.95,88.82,88.91,3400.0
2006-08-08 10:15:00,88.88,88.88,88.86,88.88,1300.0,88.88,88.88,88.86,88.88,1300.0
2006-08-08 10:20:00,88.87,88.94,88.87,88.87,1500.0,88.87,88.94,88.87,88.87,1500.0
2006-08-08 10:25:00,88.9,88.9,88.84,88.87,1800.0,88.9,88.9,88.84,88.87,1800.0
2006-08-08 10:30:00,88.87,88.89,88.83,88.83,3400.0,88.87,88.89,88.83,88.83,3400.0
2006-08-08 10:35:00,88.79,88.81,88.76,88.81,2100.0,88.79,88.81,88.76,88.81,2100.0
2006-08-08 10:40:00,88.86,88.89,88.86,88.86,400.0,88.86,88.89,88.86,88.86,400.0
2006-08-08 10:45:00,88.83,88.83,88.76,88.76,1800.0,88.83,88.83,88.76,88.76,1800.0
2006-08-08 10:50:00,88.77,88.77,88.7,88.71,2100.0,88.77,88.77,88.7,88.71,2100.0
2006-08-08 10:55:00,88.7,88.76,88.7,88.75,3300.0,88.7,88.76,88.7,88.75,3300.0
2006-08-08 11:00:00,88.71,88.71,88.55,88.55,4100.0,88.71,88.71,88.55,88.55,4100.0
2006-08-08 11:05:00,88.52,88.52,88.44,88.45,5100.0,88.52,88.52,88.44,88.45,5100.0
2006-08-08 11:10:00,88.43,88.44,88.39,88.39,1100.0,88.43,88.44,88.39,88.39,1100.0
2006-08-08 11:15:00,88.4,88.52,88.38,88.5,6500.0,88.4,88.52,88.38,88.5,6500.0
2006-08-08 11:20:00,88.49,88.49,88.48,88.49,1000.0,88.49,88.49,88.48,88.49,1000.0
2006-08-08 11:25:00,88.46,88.46,88.36,88.37,6800.0,88.46,88.46,88.36,88.37,6800.0
2006-08-08 11:30:00,88.36,88.44,88.36,88.44,1500.0,88.36,88.44,88.36,88.44,1500.0
2006-08-08 11:35:00,88.43,88.43,88.29,88.32,2900.0,88.43,88.43,88.29,88.32,2900.0
2006-08-08 11:40:00,88.32,88.32,88.3,88.31,2100.0,88.32,88.32,88.3,88.31,2100.0
2006-08-08 11:45:00,88.28,88.44,88.27,88.44,13300.0,88.28,88.44,88.27,88.44,13300.0
2006-08-08 11:50:00,88.43,88.43,88.25,88.36,14800.0,88.43,88.43,88.25,88.36,14800.0
2006-08-08 11:55:00,88.38,88.52,88.38,88.52,8100.0,88.38,88.52,88.38,88.52,8100.0
2006-08-08 12:00:00,88.51,88.52,88.32,88.32,5500.0,88.51,88.52,88.32,88.32,5500.0
2006-08-08 12:05:00,88.31,88.45,88.31,88.45,4900.0,88.31,88.45,88.31,88.45,4900.0
2006-08-08 12:10:00,88.46,88.48,88.39,88.43,7800.0,88.46,88.48,88.39,88.43,7800.0
2006-08-08 12:15:00,88.45,88.46,88.43,88.46,1900.0,88.45,88.46,88.43,88.46,1900.0
2006-08-08 12:20:00,88.46,88.48,88.46,88.48,900.0,88.46,88.48,88.46,88.48,900.0
2006-08-08 12:25:00,88.48,88.48,88.39,88.39,1300.0,88.48,88.48,88.39,88.39,1300.0
2006-08-08 12:30:00,88.36,88.36,88.19,88.19,4300.0,88.36,88.36,88.19,88.19,4300.0
2006-08-08 12:35:00,88.18,88.19,88.16,88.17,1500.0,88.18,88.19,88.16,88.17,1500.0
2006-08-08 12:40:00,88.15,88.15,88.12,88.13,1600.0,88.15,88.15,88.12,88.13,1600.0
2006-08-08 12:45:00,88.1,88.1,88.05,88.09,3600.0,88.1,88.1,88.05,88.09,3600.0
2006-08-08 12:50:00,88.1,88.15,88.1,88.15,1200.0,88.1,88.15,88.1,88.15,1200.0
2006-08-08 12:55:00,88.17,88.17,88.16,88.17,900.0,88.17,88.17,88.16,88.17,900.0
2006-08-08 13:00:00,88.17,88.17,88.12,88.12,2300.0,88.17,88.17,88.12,88.12,2300.0
2006-08-08 13:05:00,88.1,88.1,88.04,88.09,3300.0,88.1,88.1,88.04,88.09,3300.0
2006-08-08 13:10:00,88.08,88.11,88.08,88.11,1000.0,88.08,88.11,88.08,88.11,1000.0
2006-08-08 13:15:00,88.11,88.11,88.05,88.09,3200.0,88.11,88.11,88.05,88.09,3200.0
2006-08-08 13:20:00,88.08,88.08,88.03,88.05,2400.0,88.08,88.08,88.03,88.05,2400.0
2006-08-08 13:25:00,88.05,88.06,88.02,88.02,1200.0,88.05,88.06,88.02,88.02,1200.0
2006-08-08 13:30:00,88.03,88.03,87.97,88.0,3700.0,88.03,88.03,87.97,88.0,3700.0
2006-08-08 13:35:00,87.99,88.01,87.99,88.01,1400.0,87.99,88.01,87.99,88.01,1400.0
2006-08-08 13:40:00,88.0,88.0,87.9,87.91,3700.0,88.0,88.0,87.9,87.91,3700.0
2006-08-08 13:45:00,87.91,87.95,87.91,87.95,2400.0,87.91,87.95,87.91,87.95,2400.0
2006-08-08 13:50:00,87.95,87.96,87.93,87.96,4700.0,87.95,87.96,87.93,87.96,4700.0
2006-08-08 13:55:00,87.95,87.95,87.93,87.95,1700.0,87.95,87.95,87.93,87.95,1700.0
2006-08-08 14:00:00,87.95,87.98,87.94,87.94,6300.0,87.95,87.98,87.94,87.94,6300.0
2006-08-08 14:05:00,87.95,88.17,87.94,88.13,10700.0,87.95,88.17,87.94,88.13,10700.0
2006-08-08 14:10:00,88.16,88.59,88.16,88.56,4400.0,88.16,88.59,88.16,88.56,4400.0
2006-08-08 14:15:00,88.55,88.75,88.55,88.72,8600.0,88.55,88.75,88.55,88.72,8600.0
2006-08-08 14:20:00,88.72,88.72,88.11,88.24,6700.0,88.72,88.72,88.11,88.24,6700.0
2006-08-08 14:25:00,88.11,88.12,87.96,88.03,7700.0,88.11,88.12,87.96,88.03,7700.0
2006-08-08 14:30:00,88.01,88.03,87.85,87.88,5700.0,88.01,88.03,87.85,87.88,5700.0
2006-08-08 14:35:00,87.86,87.88,87.82,87.86,4700.0,87.86,87.88,87.82,87.86,4700.0
2006-08-08 14:40:00,87.86,88.02,87.86,87.98,6400.0,87.86,88.02,87.86,87.98,6400.0
2006-08-08 14:45:00,87.95,87.95,87.84,87.86,1800.0,87.95,87.95,87.84,87.86,1800.0
2006-08-08 14:50:00,87.86,87.89,87.74,87.75,7900.0,87.86,87.89,87.74,87.75,7900.0
2006-08-08 14:55:00,87.74,87.82,87.7,87.82,14600.0,87.74,87.82,87.7,87.82,14600.0
2006-08-08 15:00:00,87.79,87.87,87.79,87.79,10600.0,87.79,87.87,87.79,87.79,10600.0
2006-08-08 15:05:00,87.79,87.81,87.73,87.81,5200.0,87.79,87.81,87.73,87.81,5200.0
2006-08-08 15:10:00,87.8,87.81,87.7,87.7,2700.0,87.8,87.81,87.7,87.7,2700.0
2006-08-08 15:15:00,87.71,87.74,87.6,87.6,4400.0,87.71,87.74,87.6,87.6,4400.0
2006-08-08 15:20:00,87.63,87.69,87.61,87.69,6700.0,87.63,87.69,87.61,87.69,6700.0
2006-08-08 15:25:00,87.69,87.71,87.62,87.63,4900.0,87.69,87.71,87.62,87.63,4900.0
2006-08-08 15:30:00,87.63,87.68,87.56,87.56,16100.0,87.63,87.68,87.56,87.56,16100.0
2006-08-08 15:35:00,87.57,87.62,87.57,87.59,4800.0,87.57,87.62,87.57,87.59,4800.0
2006-08-08 15:40:00,87.57,87.61,87.57,87.59,5400.0,87.57,87.61,87.57,87.59,5400.0
2006-08-08 15:45:00,87.59,87.8,87.59,87.76,12800.0,87.59,87.8,87.59,87.76,12800.0
2006-08-08 15:50:00,87.76,87.88,87.73,87.81,20900.0,87.76,87.88,87.73,87.81,20900.0
2006-08-08 15:55:00,87.82,87.83,87.81,87.81,18200.0,87.82,87.83,87.81,87.81,18200.0
2006-08-09 09:30:00,88.11,88.35,88.11,88.27,6600.0,88.11,88.35,88.11,88.27,6600.0
2006-08-09 09:35:00,88.27,88.46,88.23,88.23,3500.0,88.27,88.46,88.23,88.23,3500.0
2006-08-09 09:40:00,88.24,88.24,88.15,88.15,1900.0,88.24,88.24,88.15,88.15,1900.0
2006-08-09 09:45:00,88.07,88.07,87.89,87.89,2100.0,88.07,88.07,87.89,87.89,2100.0
2006-08-09 09:50:00,87.82,87.82,87.68,87.68,1600.0,87.82,87.82,87.68,87.68,1600.0
2006-08-09 09:55:00,87.69,87.8,87.69,87.8,1500.0,87.69,87.8,87.69,87.8,1500.0
2006-08-09 10:00:00,87.85,87.91,87.79,87.79,2300.0,87.85,87.91,87.79,87.79,2300.0
2006-08-09 10:05:00,87.8,87.9,87.8,87.86,3200.0,87.8,87.9,87.8,87.86,3200.0
2006-08-09 10:10:00,87.87,87.95,87.87,87.87,3400.0,87.87,87.95,87.87,87.87,3400.0
2006-08-09 10:15:00,87.88,87.88,87.74,87.75,2200.0,87.88,87.88,87.74,87.75,2200.0
2006-08-09 10:20:00,87.73,87.73,87.66,87.67,4500.0,87.73,87.73,87.66,87.67,4500.0
2006-08-09 10:25:00,87.66,87.67,87.66,87.67,1000.0,87.66,87.67,87.66,87.67,1000.0
2006-08-09 10:30:00,87.67,87.67,87.58,87.58,9500.0,87.67,87.67,87.58,87.58,9500.0
2006-08-09 10:35:00,87.58,87.59,87.5,87.51,5700.0,87.58,87.59,87.5,87.51,5700.0
2006-08-09 10:40:00,87.51,87.54,87.51,87.52,5400.0,87.51,87.54,87.51,87.52,5400.0
2006-08-09 10:45:00,87.52,87.52,87.29,87.38,16300.0,87.52,87.52,87.29,87.38,16300.0
2006-08-09 10:50:00,87.39,87.47,87.39,87.4,4400.0,87.39,87.47,87.39,87.4,4400.0
2006-08-09 10:55:00,87.4,87.41,87.2,87.21,10100.0,87.4,87.41,87.2,87.21,10100.0
2006-08-09 11:00:00,87.22,87.36,87.22,87.36,3500.0,87.22,87.36,87.22,87.36,3500.0
2006-08-09 11:05:00,87.35,87.37,87.35,87.37,1300.0,87.35,87.37,87.35,87.37,1300.0
2006-08-09 11:10:00,87.37,87.41,87.35,87.37,4200.0,87.37,87.41,87.35,87.37,4200.0
2006-08-09 11:15:00,87.35,87.37,87.34,87.34,2500.0,87.35,87.37,87.34,87.34,2500.0
2006-08-09 11:20:00,87.34,87.34,87.31,87.33,2200.0,87.34,87.34,87.31,87.33,2200.0
2006-08-09 11:25:00,87.31,87.35,87.28,87.35,2500.0,87.31,87.35,87.28,87.35,2500.0
2006-08-09 11:30:00,87.44,87.6,87.44,87.57,4500.0,87.44,87.6,87.44,87.57,4500.0
2006-08-09 11:35:00,87.58,87.61,87.58,87.61,1400.0,87.58,87.61,87.58,87.61,1400.0
2006-08-09 11:40:00,87.61,87.63,87.55,87.63,4200.0,87.61,87.63,87.55,87.63,4200.0
2006-08-09 11:45:00,87.64,87.64,87.56,87.6,2400.0,87.64,87.64,87.56,87.6,2400.0
2006-08-09 11:50:00,87.6,87.61,87.53,87.53,5100.0,87.6,87.61,87.53,87.53,5100.0
2006-08-09 11:55:00,87.51,87.52,87.45,87.45,2400.0,87.51,87.52,87.45,87.45,2400.0
2006-08-09 12:00:00,87.45,87.45,87.41,87.41,2900.0,87.45,87.45,87.41,87.41,2900.0
2006-08-09 12:05:00,87.41,87.44,87.4,87.43,3000.0,87.41,87.44,87.4,87.43,3000.0
2006-08-09 12:10:00,87.43,87.45,87.43,87.44,2200.0,87.43,87.45,87.43,87.44,2200.0
2006-08-09 12:15:00,87.44,87.44,87.38,87.39,2100.0,87.44,87.44,87.38,87.39,2100.0
2006-08-09 12:20:00,87.37,87.38,87.28,87.28,5000.0,87.37,87.38,87.28,87.28,5000.0
2006-08-09 12:25:00,87.29,87.29,87.21,87.22,3200.0,87.29,87.29,87.21,87.22,3200.0
2006-08-09 12:30:00,87.22,87.31,87.21,87.28,5600.0,87.22,87.31,87.21,87.28,5600.0
2006-08-09 12:35:00,87.31,87.34,87.31,87.34,1200.0,87.31,87.34,87.31,87.34,1200.0
2006-08-09 12:40:00,87.33,87.34,87.33,87.33,3400.0,87.33,87.34,87.33,87.33,3400.0
2006-08-09 12:45:00,87.32,87.32,87.26,87.26,2400.0,87.32,87.32,87.26,87.26,2400.0
2006-08-09 12:50:00,87.26,87.26,87.22,87.23,1500.0,87.26,87.26,87.22,87.23,1500.0
2006-08-09 12:55:00,87.22,87.23,87.22,87.23,800.0,87.22,87.23,87.22,87.23,800.0
2006-08-09 13:00:00,87.22,87.32,87.17,87.32,5800.0,87.22,87.32,87.17,87.32,5800.0
2006-08-09 13:05:00,87.31,87.36,87.29,87.29,9400.0,87.31,87.36,87.29,87.29,9400.0
2006-08-09 13:10:00,87.28,87.31,87.24,87.24,2700.0,87.28,87.31,87.24,87.24,2700.0
2006-08-09 13:15:00,87.23,87.23,87.16,87.16,2200.0,87.23,87.23,87.16,87.16,2200.0
2006-08-09 13:20:00,87.15,87.19,87.15,87.17,2300.0,87.15,87.19,87.15,87.17,2300.0
2006-08-09 13:25:00,87.17,87.21,87.16,87.2,1300.0,87.17,87.21,87.16,87.2,1300.0
2006-08-09 13:30:00,87.2,87.22,87.11,87.11,2500.0,87.2,87.22,87.11,87.11,2500.0
2006-08-09 13:35:00,87.11,87.12,87.1,87.12,1800.0,87.11,87.12,87.1,87.12,1800.0
2006-08-09 13:40:00,87.12,87.18,87.12,87.17,1200.0,87.12,87.18,87.12,87.17,1200.0
2006-08-09 13:45:00,87.14,87.15,87.13,87.13,2000.0,87.14,87.15,87.13,87.13,2000.0
2006-08-09 13:50:00,87.14,87.16,87.14,87.16,2200.0,87.14,87.16,87.14,87.16,2200.0
2006-08-09 13:55:00,87.16,87.18,87.15,87.16,3000.0,87.16,87.18,87.15,87.16,3000.0
2006-08-09 14:00:00,87.15,87.17,87.14,87.16,4000.0,87.15,87.17,87.14,87.16,4000.0
2006-08-09 14:05:00,87.17,87.26,87.17,87.19,5200.0,87.17,87.26,87.17,87.19,5200.0
2006-08-09 14:10:00,87.19,87.19,87.15,87.15,4500.0,87.19,87.19,87.15,87.15,4500.0
2006-08-09 14:15:00,87.15,87.19,87.15,87.19,6000.0,87.15,87.19,87.15,87.19,6000.0
2006-08-09 14:20:00,87.19,87.31,87.19,87.3,2400.0,87.19,87.31,87.19,87.3,2400.0
2006-08-09 14:25:00,87.29,87.3,87.24,87.25,7600.0,87.29,87.3,87.24,87.25,7600.0
2006-08-09 14:30:00,87.23,87.25,87.17,87.18,5800.0,87.23,87.25,87.17,87.18,5800.0
2006-08-09 14:35:00,87.18,87.18,87.16,87.16,3800.0,87.18,87.18,87.16,87.16,3800.0
2006-08-09 14:40:00,87.15,87.16,87.07,87.07,6000.0,87.15,87.16,87.07,87.07,6000.0
2006-08-09 14:45:00,87.07,87.07,86.92,86.99,9000.0,87.07,87.07,86.92,86.99,9000.0
2006-08-09 14:50:00,86.95,86.95,86.85,86.85,4700.0,86.95,86.95,86.85,86.85,4700.0
2006-08-09 14:55:00,86.85,86.86,86.77,86.77,2600.0,86.85,86.86,86.77,86.77,2600.0
2006-08-09 15:00:00,86.75,86.75,86.61,86.62,3900.0,86.75,86.75,86.61,86.62,3900.0
2006-08-09 15:05:00,86.62,86.69,86.61,86.67,7500.0,86.62,86.69,86.61,86.67,7500.0
2006-08-09 15:10:00,86.66,86.67,86.51,86.52,7400.0,86.66,86.67,86.51,86.52,7400.0
2006-08-09 15:15:00,86.52,86.55,86.51,86.51,2700.0,86.52,86.55,86.51,86.51,2700.0
2006-08-09 15:20:00,86.5,86.5,86.41,86.44,5000.0,86.5,86.5,86.41,86.44,5000.0
2006-08-09 15:25:00,86.44,86.46,86.39,86.4,6100.0,86.44,86.46,86.39,86.4,6100.0
2006-08-09 15:30:00,86.39,86.42,86.37,86.41,8100.0,86.39,86.42,86.37,86.41,8100.0
2006-08-09 15:35:00,86.41,86.41,86.32,86.32,8300.0,86.41,86.41,86.32,86.32,8300.0
2006-08-09 15:40:00,86.33,86.35,86.32,86.33,7600.0,86.33,86.35,86.32,86.33,7600.0
2006-08-09 15:45:00,86.33,86.33,86.24,86.24,8200.0,86.33,86.33,86.24,86.24,8200.0
2006-08-09 15:50:00,86.24,86.31,86.24,86.31,31000.0,86.24,86.31,86.24,86.31,31000.0
2006-08-09 15:55:00,86.31,86.35,86.3,86.32,20100.0,86.31,86.35,86.3,86.32,20100.0
2006-08-10 09:30:00,86.14,86.45,86.14,86.45,7500.0,86.14,86.45,86.14,86.45,7500.0
2006-08-10 09:35:00,86.39,86.45,86.39,86.45,500.0,86.39,86.45,86.39,86.45,500.0
2006-08-10 09:40:00,86.35,86.36,85.98,85.98,7500.0,86.35,86.36,85.98,85.98,7500.0
2006-08-10 09:45:00,86.0,86.19,86.0,86.11,6000.0,86.0,86.19,86.0,86.11,6000.0
2006-08-10 09:50:00,86.1,86.32,86.02,86.32,8400.0,86.1,86.32,86.02,86.32,8400.0
2006-08-10 09:55:00,86.32,86.64,86.32,86.49,6500.0,86.32,86.64,86.32,86.49,6500.0
2006-08-10 10:00:00,86.49,86.55,86.43,86.5,6300.0,86.49,86.55,86.43,86.5,6300.0
2006-08-10 10:05:00,86.5,86.54,86.36,86.36,2000.0,86.5,86.54,86.36,86.36,2000.0
2006-08-10 10:10:00,86.37,86.47,86.33,86.39,3900.0,86.37,86.47,86.33,86.39,3900.0
2006-08-10 10:15:00,86.38,86.65,86.38,86.65,3000.0,86.38,86.65,86.38,86.65,3000.0
2006-08-10 10:20:00,86.59,86.59,86.46,86.46,1100.0,86.59,86.59,86.46,86.46,1100.0
2006-08-10 10:25:00,86.47,86.61,86.47,86.61,2400.0,86.47,86.61,86.47,86.61,2400.0
2006-08-10 10:30:00,86.61,86.87,86.61,86.8,5800.0,86.61,86.87,86.61,86.8,5800.0
2006-08-10 10:35:00,86.82,86.82,86.8,86.8,400.0,86.82,86.82,86.8,86.8,400.0
2006-08-10 10:40:00,86.8,86.95,86.79,86.95,1800.0,86.8,86.95,86.79,86.95,1800.0
2006-08-10 10:45:00,86.95,87.0,86.92,86.92,1700.0,86.95,87.0,86.92,86.92,1700.0
2006-08-10 10:50:00,86.92,86.93,86.9,86.91,4100.0,86.92,86.93,86.9,86.91,4100.0
2006-08-10 10:55:00,86.92,87.12,86.92,87.12,2900.0,86.92,87.12,86.92,87.12,2900.0
2006-08-10 11:00:00,87.07,87.07,86.95,86.95,2900.0,87.07,87.07,86.95,86.95,2900.0
2006-08-10 11:05:00,86.92,87.0,86.92,87.0,1800.0,86.92,87.0,86.92,87.0,1800.0
2006-08-10 11:10:00,87.07,87.27,87.07,87.21,3400.0,87.07,87.27,87.07,87.21,3400.0
2006-08-10 11:15:00,87.25,87.28,87.25,87.28,2000.0,87.25,87.28,87.25,87.28,2000.0
2006-08-10 11:20:00,87.26,87.28,87.26,87.27,2200.0,87.26,87.28,87.26,87.27,2200.0
2006-08-10 11:25:00,87.27,87.38,87.25,87.37,2000.0,87.27,87.38,87.25,87.37,2000.0
2006-08-10 11:30:00,87.36,87.42,87.34,87.42,3800.0,87.36,87.42,87.34,87.42,3800.0
2006-08-10 11:35:00,87.4,87.4,87.25,87.25,2500.0,87.4,87.4,87.25,87.25,2500.0
2006-08-10 11:40:00,87.25,87.25,87.15,87.15,2000.0,87.25,87.25,87.15,87.15,2000.0
2006-08-10 11:45:00,87.13,87.14,87.13,87.13,2400.0,87.13,87.14,87.13,87.13,2400.0
2006-08-10 11:50:00,87.13,87.14,87.11,87.12,2700.0,87.13,87.14,87.11,87.12,2700.0
2006-08-10 11:55:00,87.13,87.3,87.13,87.3,4400.0,87.13,87.3,87.13,87.3,4400.0
2006-08-10 12:00:00,87.27,87.34,87.27,87.29,2500.0,87.27,87.34,87.27,87.29,2500.0
2006-08-10 12:05:00,87.27,87.3,87.27,87.3,700.0,87.27,87.3,87.27,87.3,700.0
2006-08-10 12:10:00,87.3,87.3,87.22,87.26,1100.0,87.3,87.3,87.22,87.26,1100.0
2006-08-10 12:15:00,87.25,87.25,87.15,87.18,2300.0,87.25,87.25,87.15,87.18,2300.0
2006-08-10 12:20:00,87.18,87.23,87.18,87.23,2100.0,87.18,87.23,87.18,87.23,2100.0
2006-08-10 12:25:00,87.26,87.32,87.26,87.32,2500.0,87.26,87.32,87.26,87.32,2500.0
2006-08-10 12:30:00,87.32,87.38,87.32,87.34,1000.0,87.32,87.38,87.32,87.34,1000.0
2006-08-10 12:35:00,87.35,87.36,87.35,87.36,600.0,87.35,87.36,87.35,87.36,600.0
2006-08-10 12:40:00,87.41,87.45,87.41,87.41,500.0,87.41,87.45,87.41,87.41,500.0
2006-08-10 12:45:00,87.39,87.48,87.39,87.42,2100.0,87.39,87.48,87.39,87.42,2100.0
2006-08-10 12:50:00,87.39,87.39,87.37,87.38,5400.0,87.39,87.39,87.37,87.38,5400.0
2006-08-10 12:55:00,87.38,87.38,87.32,87.32,5000.0,87.38,87.38,87.32,87.32,5000.0
2006-08-10 13:00:00,87.32,87.32,87.32,87.32,0.0,87.32,87.32,87.32,87.32,0.0
2006-08-10 13:05:00,87.32,87.33,87.28,87.29,2000.0,87.32,87.33,87.28,87.29,2000.0
2006-08-10 13:10:00,87.29,87.35,87.29,87.33,2700.0,87.29,87.35,87.29,87.33,2700.0
2006-08-10 13:15:00,87.33,87.33,87.3,87.3,1200.0,87.33,87.33,87.3,87.3,1200.0
2006-08-10 13:20:00,87.31,87.31,87.28,87.28,500.0,87.31,87.31,87.28,87.28,500.0
2006-08-10 13:25:00,87.31,87.4,87.31,87.4,900.0,87.31,87.4,87.31,87.4,900.0
2006-08-10 13:30:00,87.38,87.51,87.38,87.51,1600.0,87.38,87.51,87.38,87.51,1600.0
2006-08-10 13:35:00,87.5,87.51,87.45,87.51,1600.0,87.5,87.51,87.45,87.51,1600.0
2006-08-10 13:40:00,87.52,87.7,87.52,87.7,5700.0,87.52,87.7,87.52,87.7,5700.0
2006-08-10 13:45:00,87.7,87.75,87.7,87.72,3800.0,87.7,87.75,87.7,87.72,3800.0
2006-08-10 13:50:00,87.73,87.87,87.73,87.85,2900.0,87.73,87.87,87.73,87.85,2900.0
2006-08-10 13:55:00,87.83,87.85,87.83,87.83,2600.0,87.83,87.85,87.83,87.83,2600.0
2006-08-10 14:00:00,87.84,87.87,87.84,87.86,6300.0,87.84,87.87,87.84,87.86,6300.0
2006-08-10 14:05:00,87.85,87.87,87.78,87.79,5400.0,87.85,87.87,87.78,87.79,5400.0
2006-08-10 14:10:00,87.79,87.87,87.75,87.79,3900.0,87.79,87.87,87.75,87.79,3900.0
2006-08-10 14:15:00,87.79,87.87,87.79,87.81,5900.0,87.79,87.87,87.79,87.81,5900.0
2006-08-10 14:20:00,87.81,87.81,87.75,87.76,3400.0,87.81,87.81,87.75,87.76,3400.0
2006-08-10 14:25:00,87.76,87.8,87.74,87.8,6300.0,87.76,87.8,87.74,87.8,6300.0
2006-08-10 14:30:00,87.8,87.85,87.75,87.75,2700.0,87.8,87.85,87.75,87.75,2700.0
2006-08-10 14:35:00,87.75,87.84,87.75,87.84,3400.0,87.75,87.84,87.75,87.84,3400.0
2006-08-10 14:40:00,87.87,87.98,87.87,87.96,5400.0,87.87,87.98,87.87,87.96,5400.0
2006-08-10 14:45:00,87.96,87.96,87.71,87.71,6300.0,87.96,87.96,87.71,87.71,6300.0
2006-08-10 14:50:00,87.72,87.79,87.71,87.79,3000.0,87.72,87.79,87.71,87.79,3000.0
2006-08-10 14:55:00,87.79,87.83,87.78,87.82,4500.0,87.79,87.83,87.78,87.82,4500.0
2006-08-10 15:00:00,87.8,87.8,87.75,87.8,5600.0,87.8,87.8,87.75,87.8,5600.0
2006-08-10 15:05:00,87.8,87.82,87.76,87.81,6300.0,87.8,87.82,87.76,87.81,6300.0
2006-08-10 15:10:00,87.81,87.83,87.79,87.8,5800.0,87.81,87.83,87.79,87.8,5800.0
2006-08-10 15:15:00,87.8,88.0,87.79,87.99,6000.0,87.8,88.0,87.79,87.99,6000.0
2006-08-10 15:20:00,87.98,88.05,87.98,88.03,9400.0,87.98,88.05,87.98,88.03,9400.0
2006-08-10 15:25:00,88.02,88.02,87.85,87.92,5400.0,88.02,88.02,87.85,87.92,5400.0
2006-08-10 15:30:00,87.92,88.11,87.92,88.11,12400.0,87.92,88.11,87.92,88.11,12400.0
2006-08-10 15:35:00,88.11,88.18,88.1,88.13,10400.0,88.11,88.18,88.1,88.13,10400.0
2006-08-10 15:40:00,88.13,88.34,88.13,88.34,6700.0,88.13,88.34,88.13,88.34,6700.0
2006-08-10 15:45:00,88.32,88.34,88.32,88.33,14400.0,88.32,88.34,88.32,88.33,14400.0
2006-08-10 15:50:00,88.33,88.33,88.2,88.2,15800.0,88.33,88.33,88.2,88.2,15800.0
2006-08-10 15:55:00,88.25,88.27,88.2,88.25,21700.0,88.25,88.27,88.2,88.25,21700.0
2006-08-11 09:30:00,88.27,88.27,88.03,88.03,6100.0,88.27,88.27,88.03,88.03,6100.0
2006-08-11 09:35:00,88.14,88.34,88.14,88.32,4400.0,88.14,88.34,88.14,88.32,4400.0
2006-08-11 09:40:00,88.33,88.46,88.08,88.08,5700.0,88.33,88.46,88.08,88.08,5700.0
2006-08-11 09:45:00,88.08,88.08,88.03,88.03,200.0,88.08,88.08,88.03,88.03,200.0
2006-08-11 09:50:00,88.03,88.03,87.91,87.91,1200.0,88.03,88.03,87.91,87.91,1200.0
2006-08-11 09:55:00,87.85,87.85,87.77,87.8,2600.0,87.85,87.85,87.77,87.8,2600.0
2006-08-11 10:00:00,87.76,87.79,87.75,87.77,6200.0,87.76,87.79,87.75,87.77,6200.0
2006-08-11 10:05:00,87.8,87.89,87.75,87.81,2400.0,87.8,87.89,87.75,87.81,2400.0
2006-08-11 10:10:00,87.82,87.98,87.82,87.98,4100.0,87.82,87.98,87.82,87.98,4100.0
2006-08-11 10:15:00,87.98,88.03,87.98,88.03,1700.0,87.98,88.03,87.98,88.03,1700.0
2006-08-11 10:20:00,88.07,88.16,88.07,88.15,2900.0,88.07,88.16,88.07,88.15,2900.0
2006-08-11 10:25:00,88.18,88.27,88.18,88.27,1700.0,88.18,88.27,88.18,88.27,1700.0
2006-08-11 10:30:00,88.3,88.32,88.21,88.22,7300.0,88.3,88.32,88.21,88.22,7300.0
2006-08-11 10:35:00,88.22,88.24,88.22,88.24,1600.0,88.22,88.24,88.22,88.24,1600.0
2006-08-11 10:40:00,88.24,88.26,88.23,88.26,3600.0,88.24,88.26,88.23,88.26,3600.0
2006-08-11 10:45:00,88.26,88.37,88.26,88.36,2500.0,88.26,88.37,88.26,88.36,2500.0
2006-08-11 10:50:00,88.37,88.44,88.37,88.44,2000.0,88.37,88.44,88.37,88.44,2000.0
2006-08-11 10:55:00,88.46,88.51,88.46,88.51,5700.0,88.46,88.51,88.46,88.51,5700.0
2006-08-11 11:00:00,88.49,88.5,88.48,88.48,2300.0,88.49,88.5,88.48,88.48,2300.0
2006-08-11 11:05:00,88.48,88.49,88.47,88.47,5500.0,88.48,88.49,88.47,88.47,5500.0
2006-08-11 11:10:00,88.47,88.51,88.47,88.51,1900.0,88.47,88.51,88.47,88.51,1900.0
2006-08-11 11:15:00,88.52,88.52,88.5,88.5,3500.0,88.52,88.52,88.5,88.5,3500.0
2006-08-11 11:20:00,88.5,88.5,88.46,88.46,3900.0,88.5,88.5,88.46,88.46,3900.0
2006-08-11 11:25:00,88.46,88.48,88.43,88.48,2000.0,88.46,88.48,88.43,88.48,2000.0
2006-08-11 11:30:00,88.48,88.62,88.48,88.62,3100.0,88.48,88.62,88.48,88.62,3100.0
2006-08-11 11:35:00,88.59,88.72,88.59,88.72,3400.0,88.59,88.72,88.59,88.72,3400.0
2006-08-11 11:40:00,88.74,88.75,88.67,88.67,3100.0,88.74,88.75,88.67,88.67,3100.0
2006-08-11 11:45:00,88.69,88.69,88.65,88.65,3200.0,88.69,88.69,88.65,88.65,3200.0
2006-08-11 11:50:00,88.66,88.66,88.55,88.55,3900.0,88.66,88.66,88.55,88.55,3900.0
2006-08-11 11:55:00,88.54,88.56,88.5,88.53,4900.0,88.54,88.56,88.5,88.53,4900.0
2006-08-11 12:00:00,88.49,88.5,88.42,88.42,7900.0,88.49,88.5,88.42,88.42,7900.0
2006-08-11 12:05:00,88.42,88.45,88.42,88.45,5900.0,88.42,88.45,88.42,88.45,5900.0
2006-08-11 12:10:00,88.45,88.52,88.45,88.51,2200.0,88.45,88.52,88.45,88.51,2200.0
2006-08-11 12:15:00,88.51,88.52,88.5,88.51,5500.0,88.51,88.52,88.5,88.51,5500.0
2006-08-11 12:20:00,88.52,88.57,88.52,88.56,3400.0,88.52,88.57,88.52,88.56,3400.0
2006-08-11 12:25:00,88.56,88.63,88.56,88.63,2400.0,88.56,88.63,88.56,88.63,2400.0
2006-08-11 12:30:00,88.65,88.68,88.6,88.63,4600.0,88.65,88.68,88.6,88.63,4600.0
2006-08-11 12:35:00,88.63,88.63,88.62,88.62,2200.0,88.63,88.63,88.62,88.62,2200.0
2006-08-11 12:40:00,88.62,88.63,88.57,88.59,2600.0,88.62,88.63,88.57,88.59,2600.0
2006-08-11 12:45:00,88.59,88.59,88.57,88.58,2200.0,88.59,88.59,88.57,88.58,2200.0
2006-08-11 12:50:00,88.58,88.58,88.53,88.54,3100.0,88.58,88.58,88.53,88.54,3100.0
2006-08-11 12:55:00,88.54,88.57,88.47,88.55,5700.0,88.54,88.57,88.47,88.55,5700.0
2006-08-11 13:00:00,88.57,88.58,88.57,88.57,1100.0,88.57,88.58,88.57,88.57,1100.0
2006-08-11 13:05:00,88.57,88.57,88.5,88.52,6700.0,88.57,88.57,88.5,88.52,6700.0
2006-08-11 13:10:00,88.52,88.52,88.48,88.5,2400.0,88.52,88.52,88.48,88.5,2400.0
2006-08-11 13:15:00,88.49,88.49,88.43,88.43,1500.0,88.49,88.49,88.43,88.43,1500.0
2006-08-11 13:20:00,88.43,88.43,88.37,88.38,4500.0,88.43,88.43,88.37,88.38,4500.0
2006-08-11 13:25:00,88.37,88.37,88.37,88.37,200.0,88.37,88.37,88.37,88.37,200.0
2006-08-11 13:30:00,88.37,88.43,88.37,88.43,3700.0,88.37,88.43,88.37,88.43,3700.0
2006-08-11 13:35:00,88.43,88.52,88.43,88.48,4700.0,88.43,88.52,88.43,88.48,4700.0
2006-08-11 13:40:00,88.48,88.52,88.48,88.52,5900.0,88.48,88.52,88.48,88.52,5900.0
2006-08-11 13:45:00,88.53,88.53,88.52,88.53,1400.0,88.53,88.53,88.52,88.53,1400.0
2006-08-11 13:50:00,88.53,88.56,88.53,88.56,600.0,88.53,88.56,88.53,88.56,600.0
2006-08-11 13:55:00,88.56,88.61,88.56,88.58,3200.0,88.56,88.61,88.56,88.58,3200.0
2006-08-11 14:00:00,88.6,88.74,88.6,88.74,12500.0,88.6,88.74,88.6,88.74,12500.0
2006-08-11 14:05:00,88.77,88.86,88.74,88.86,3400.0,88.77,88.86,88.74,88.86,3400.0
2006-08-11 14:10:00,88.86,88.89,88.82,88.86,7300.0,88.86,88.89,88.82,88.86,7300.0
2006-08-11 14:15:00,88.85,88.98,88.83,88.98,4400.0,88.85,88.98,88.83,88.98,4400.0
2006-08-11 14:20:00,88.98,89.05,88.81,88.81,11400.0,88.98,89.05,88.81,88.81,11400.0
2006-08-11 14:25:00,88.82,88.82,88.73,88.76,3500.0,88.82,88.82,88.73,88.76,3500.0
2006-08-11 14:30:00,88.74,88.77,88.73,88.73,3900.0,88.74,88.77,88.73,88.73,3900.0
2006-08-11 14:35:00,88.75,88.8,88.73,88.78,4300.0,88.75,88.8,88.73,88.78,4300.0
2006-08-11 14:40:00,88.8,88.89,88.8,88.89,900.0,88.8,88.89,88.8,88.89,900.0
2006-08-11 14:45:00,88.93,88.93,88.86,88.86,6500.0,88.93,88.93,88.86,88.86,6500.0
2006-08-11 14:50:00,88.87,88.9,88.86,88.9,6500.0,88.87,88.9,88.86,88.9,6500.0
2006-08-11 14:55:00,88.9,88.98,88.9,88.97,2800.0,88.9,88.98,88.9,88.97,2800.0
2006-08-11 15:00:00,88.97,88.97,88.77,88.79,4300.0,88.97,88.97,88.77,88.79,4300.0
2006-08-11 15:05:00,88.78,88.86,88.77,88.86,2700.0,88.78,88.86,88.77,88.86,2700.0
2006-08-11 15:10:00,88.83,88.87,88.76,88.78,4200.0,88.83,88.87,88.76,88.78,4200.0
2006-08-11 15:15:00,88.78,88.79,88.76,88.77,8100.0,88.78,88.79,88.76,88.77,8100.0
2006-08-11 15:20:00,88.77,88.77,88.68,88.73,2400.0,88.77,88.77,88.68,88.73,2400.0
2006-08-11 15:25:00,88.73,88.73,88.71,88.71,4200.0,88.73,88.73,88.71,88.71,4200.0
2006-08-11 15:30:00,88.71,88.77,88.71,88.75,8400.0,88.71,88.77,88.71,88.75,8400.0
2006-08-11 15:35:00,88.75,88.9,88.71,88.9,6600.0,88.75,88.9,88.71,88.9,6600.0
2006-08-11 15:40:00,88.87,88.87,88.81,88.81,4700.0,88.87,88.87,88.81,88.81,4700.0
2006-08-11 15:45:00,88.81,88.81,88.69,88.7,4300.0,88.81,88.81,88.69,88.7,4300.0
2006-08-11 15:50:00,88.7,88.7,88.68,88.69,8100.0,88.7,88.7,88.68,88.69,8100.0
2006-08-11 15:55:00,88.68,88.69,88.67,88.68,11800.0,88.68,88.69,88.67,88.68,11800.0
2006-08-14 09:30:00,88.68,88.68,88.61,88.62,11000.0,88.68,88.68,88.61,88.62,11000.0
2006-08-14 09:35:00,88.62,88.81,88.54,88.54,9000.0,88.62,88.81,88.54,88.54,9000.0
2006-08-14 09:40:00,88.55,88.77,88.4,88.4,11800.0,88.55,88.77,88.4,88.4,11800.0
2006-08-14 09:45:00,88.4,88.52,88.31,88.36,14200.0,88.4,88.52,88.31,88.36,14200.0
2006-08-14 09:50:00,88.36,88.36,88.01,88.07,8400.0,88.36,88.36,88.01,88.07,8400.0
2006-08-14 09:55:00,88.07,88.16,88.01,88.02,8700.0,88.07,88.16,88.01,88.02,8700.0
2006-08-14 10:00:00,88.03,88.03,87.77,87.77,4000.0,88.03,88.03,87.77,87.77,4000.0
2006-08-14 10:05:00,87.79,87.79,87.18,87.2,40000.0,87.79,87.79,87.18,87.2,40000.0
2006-08-14 10:10:00,87.18,87.18,86.45,86.45,62500.0,87.18,87.18,86.45,86.45,62500.0
2006-08-14 10:15:00,86.45,86.77,86.45,86.73,19400.0,86.45,86.77,86.45,86.73,19400.0
2006-08-14 10:20:00,86.73,86.98,86.58,86.69,16500.0,86.73,86.98,86.58,86.69,16500.0
2006-08-14 10:25:00,86.76,86.92,86.76,86.87,7000.0,86.76,86.92,86.76,86.87,7000.0
2006-08-14 10:30:00,86.85,87.25,86.85,87.16,19700.0,86.85,87.25,86.85,87.16,19700.0
2006-08-14 10:35:00,87.22,87.31,87.15,87.25,9300.0,87.22,87.31,87.15,87.25,9300.0
2006-08-14 10:40:00,87.24,87.24,87.09,87.16,8900.0,87.24,87.24,87.09,87.16,8900.0
2006-08-14 10:45:00,87.18,87.32,87.18,87.31,5800.0,87.18,87.32,87.18,87.31,5800.0
2006-08-14 10:50:00,87.31,87.38,87.31,87.38,4900.0,87.31,87.38,87.31,87.38,4900.0
2006-08-14 10:55:00,87.38,87.38,87.24,87.32,10500.0,87.38,87.38,87.24,87.32,10500.0
2006-08-14 11:00:00,87.34,87.52,87.34,87.52,10300.0,87.34,87.52,87.34,87.52,10300.0
2006-08-14 11:05:00,87.49,87.71,87.49,87.71,10500.0,87.49,87.71,87.49,87.71,10500.0
2006-08-14 11:10:00,87.75,87.82,87.65,87.81,9300.0,87.75,87.82,87.65,87.81,9300.0
2006-08-14 11:15:00,87.82,88.11,87.82,88.07,12100.0,87.82,88.11,87.82,88.07,12100.0
2006-08-14 11:20:00,88.07,88.13,87.91,87.92,10200.0,88.07,88.13,87.91,87.92,10200.0
2006-08-14 11:25:00,87.88,87.99,87.87,87.95,13600.0,87.88,87.99,87.87,87.95,13600.0
2006-08-14 11:30:00,87.99,88.01,87.94,87.94,7500.0,87.99,88.01,87.94,87.94,7500.0
2006-08-14 11:35:00,87.89,87.98,87.89,87.94,2700.0,87.89,87.98,87.89,87.94,2700.0
2006-08-14 11:40:00,87.98,88.05,87.97,88.02,3600.0,87.98,88.05,87.97,88.02,3600.0
2006-08-14 11:45:00,88.03,88.05,88.03,88.05,1100.0,88.03,88.05,88.03,88.05,1100.0
2006-08-14 11:50:00,88.04,88.04,88.0,88.0,4800.0,88.04,88.04,88.0,88.0,4800.0
2006-08-14 11:55:00,88.01,88.02,87.95,87.98,4800.0,88.01,88.02,87.95,87.98,4800.0
2006-08-14 12:00:00,87.99,87.99,87.95,87.96,8400.0,87.99,87.99,87.95,87.96,8400.0
2006-08-14 12:05:00,87.95,87.95,87.88,87.89,3700.0,87.95,87.95,87.88,87.89,3700.0
2006-08-14 12:10:00,87.88,87.88,87.82,87.83,6900.0,87.88,87.88,87.82,87.83,6900.0
2006-08-14 12:15:00,87.81,87.89,87.81,87.89,6600.0,87.81,87.89,87.81,87.89,6600.0
2006-08-14 12:20:00,87.88,87.89,87.79,87.8,2800.0,87.88,87.89,87.79,87.8,2800.0
2006-08-14 12:25:00,87.76,87.79,87.66,87.66,2200.0,87.76,87.79,87.66,87.66,2200.0
2006-08-14 12:30:00,87.67,87.67,87.51,87.58,9100.0,87.67,87.67,87.51,87.58,9100.0
2006-08-14 12:35:00,87.55,87.55,87.48,87.49,5000.0,87.55,87.55,87.48,87.49,5000.0
2006-08-14 12:40:00,87.5,87.59,87.5,87.59,2200.0,87.5,87.59,87.5,87.59,2200.0
2006-08-14 12:45:00,87.59,87.66,87.59,87.66,2400.0,87.59,87.66,87.59,87.66,2400.0
2006-08-14 12:50:00,87.68,87.77,87.68,87.75,1400.0,87.68,87.77,87.68,87.75,1400.0
2006-08-14 12:55:00,87.74,87.74,87.63,87.63,2400.0,87.74,87.74,87.63,87.63,2400.0
2006-08-14 13:00:00,87.61,87.61,87.56,87.58,2300.0,87.61,87.61,87.56,87.58,2300.0
2006-08-14 13:05:00,87.61,87.63,87.6,87.63,1900.0,87.61,87.63,87.6,87.63,1900.0
2006-08-14 13:10:00,87.63,87.68,87.63,87.68,1900.0,87.63,87.68,87.63,87.68,1900.0
2006-08-14 13:15:00,87.68,87.68,87.6,87.62,3200.0,87.68,87.68,87.6,87.62,3200.0
2006-08-14 13:20:00,87.61,87.61,87.57,87.57,2600.0,87.61,87.61,87.57,87.57,2600.0
2006-08-14 13:25:00,87.57,87.57,87.52,87.52,2100.0,87.57,87.57,87.52,87.52,2100.0
2006-08-14 13:30:00,87.52,87.56,87.51,87.54,3100.0,87.52,87.56,87.51,87.54,3100.0
2006-08-14 13:35:00,87.57,87.57,87.51,87.51,4200.0,87.57,87.57,87.51,87.51,4200.0
2006-08-14 13:40:00,87.5,87.52,87.5,87.52,3300.0,87.5,87.52,87.5,87.52,3300.0
2006-08-14 13:45:00,87.52,87.52,87.5,87.5,3700.0,87.52,87.52,87.5,87.5,3700.0
2006-08-14 13:50:00,87.5,87.5,87.39,87.4,5300.0,87.5,87.5,87.39,87.4,5300.0
2006-08-14 13:55:00,87.4,87.4,87.3,87.35,6900.0,87.4,87.4,87.3,87.35,6900.0
2006-08-14 14:00:00,87.36,87.47,87.36,87.36,2100.0,87.36,87.47,87.36,87.36,2100.0
2006-08-14 14:05:00,87.35,87.4,87.29,87.39,5100.0,87.35,87.4,87.29,87.39,5100.0
2006-08-14 14:10:00,87.39,87.39,87.26,87.31,3900.0,87.39,87.39,87.26,87.31,3900.0
2006-08-14 14:15:00,87.28,87.46,87.28,87.37,3400.0,87.28,87.46,87.28,87.37,3400.0
2006-08-14 14:20:00,87.37,87.38,87.19,87.2,6300.0,87.37,87.38,87.19,87.2,6300.0
2006-08-14 14:25:00,87.2,87.2,87.11,87.16,2700.0,87.2,87.2,87.11,87.16,2700.0
2006-08-14 14:30:00,87.14,87.18,87.14,87.17,3400.0,87.14,87.18,87.14,87.17,3400.0
2006-08-14 14:35:00,87.18,87.25,87.13,87.21,6200.0,87.18,87.25,87.13,87.21,6200.0
2006-08-14 14:40:00,87.22,87.33,87.18,87.33,5000.0,87.22,87.33,87.18,87.33,5000.0
2006-08-14 14:45:00,87.32,87.33,87.26,87.28,9000.0,87.32,87.33,87.26,87.28,9000.0
2006-08-14 14:50:00,87.29,87.29,87.03,87.03,2100.0,87.29,87.29,87.03,87.03,2100.0
2006-08-14 14:55:00,87.03,87.07,86.99,87.06,2400.0,87.03,87.07,86.99,87.06,2400.0
2006-08-14 15:00:00,87.0,87.0,86.86,86.91,5100.0,87.0,87.0,86.86,86.91,5100.0
2006-08-14 15:05:00,86.93,86.93,86.7,86.71,11500.0,86.93,86.93,86.7,86.71,11500.0
2006-08-14 15:10:00,86.72,86.81,86.64,86.75,21100.0,86.72,86.81,86.64,86.75,21100.0
2006-08-14 15:15:00,86.73,86.83,86.67,86.83,9600.0,86.73,86.83,86.67,86.83,9600.0
2006-08-14 15:20:00,86.82,86.83,86.77,86.81,3900.0,86.82,86.83,86.77,86.81,3900.0
2006-08-14 15:25:00,86.81,86.84,86.76,86.78,7000.0,86.81,86.84,86.76,86.78,7000.0
2006-08-14 15:30:00,86.77,86.77,86.64,86.67,6000.0,86.77,86.77,86.64,86.67,6000.0
2006-08-14 15:35:00,86.65,86.72,86.65,86.72,7500.0,86.65,86.72,86.65,86.72,7500.0
2006-08-14 15:40:00,86.72,86.78,86.71,86.76,8400.0,86.72,86.78,86.71,86.76,8400.0
2006-08-14 15:45:00,86.76,86.77,86.74,86.77,9900.0,86.76,86.77,86.74,86.77,9900.0
2006-08-14 15:50:00,86.77,86.77,86.67,86.69,10700.0,86.77,86.77,86.67,86.69,10700.0
2006-08-14 15:55:00,86.69,86.76,86.69,86.74,9100.0,86.69,86.76,86.69,86.74,9100.0
2006-08-15 09:30:00,86.95,87.41,86.95,87.32,12400.0,86.95,87.41,86.95,87.32,12400.0
2006-08-15 09:35:00,87.33,87.35,86.97,86.97,5700.0,87.33,87.35,86.97,86.97,5700.0
2006-08-15 09:40:00,87.05,87.26,86.99,87.14,4400.0,87.05,87.26,86.99,87.14,4400.0
2006-08-15 09:45:00,87.15,87.54,87.15,87.45,4900.0,87.15,87.54,87.15,87.45,4900.0
2006-08-15 09:50:00,87.36,87.48,87.07,87.16,4000.0,87.36,87.48,87.07,87.16,4000.0
2006-08-15 09:55:00,87.07,87.27,87.05,87.14,4900.0,87.07,87.27,87.05,87.14,4900.0
2006-08-15 10:00:00,87.19,87.23,87.07,87.16,7400.0,87.19,87.23,87.07,87.16,7400.0
2006-08-15 10:05:00,87.1,87.29,87.1,87.29,7600.0,87.1,87.29,87.1,87.29,7600.0
2006-08-15 10:10:00,87.22,87.41,87.19,87.36,7000.0,87.22,87.41,87.19,87.36,7000.0
2006-08-15 10:15:00,87.36,87.36,87.13,87.21,5800.0,87.36,87.36,87.13,87.21,5800.0
2006-08-15 10:20:00,87.21,87.24,87.12,87.2,1700.0,87.21,87.24,87.12,87.2,1700.0
2006-08-15 10:25:00,87.16,87.23,87.16,87.16,500.0,87.16,87.23,87.16,87.16,500.0
2006-08-15 10:30:00,87.15,87.33,87.13,87.2,15700.0,87.15,87.33,87.13,87.2,15700.0
2006-08-15 10:35:00,87.27,87.3,87.24,87.25,3800.0,87.27,87.3,87.24,87.25,3800.0
2006-08-15 10:40:00,87.24,87.35,87.21,87.22,18200.0,87.24,87.35,87.21,87.22,18200.0
2006-08-15 10:45:00,87.23,87.29,87.22,87.25,6300.0,87.23,87.29,87.22,87.25,6300.0
2006-08-15 10:50:00,87.22,87.3,87.18,87.3,3700.0,87.22,87.3,87.18,87.3,3700.0
2006-08-15 10:55:00,87.3,87.31,87.23,87.23,4400.0,87.3,87.31,87.23,87.23,4400.0
2006-08-15 11:00:00,87.24,87.31,87.24,87.25,5700.0,87.24,87.31,87.24,87.25,5700.0
2006-08-15 11:05:00,87.23,87.33,87.21,87.28,5000.0,87.23,87.33,87.21,87.28,5000.0
2006-08-15 11:10:00,87.28,87.42,87.24,87.37,8300.0,87.28,87.42,87.24,87.37,8300.0
2006-08-15 11:15:00,87.35,87.38,87.35,87.35,2500.0,87.35,87.38,87.35,87.35,2500.0
2006-08-15 11:20:00,87.36,87.4,87.35,87.37,3300.0,87.36,87.4,87.35,87.37,3300.0
2006-08-15 11:25:00,87.35,87.41,87.35,87.36,1200.0,87.35,87.41,87.35,87.36,1200.0
2006-08-15 11:30:00,87.4,87.4,87.27,87.33,4000.0,87.4,87.4,87.27,87.33,4000.0
2006-08-15 11:35:00,87.38,87.4,87.33,87.4,2100.0,87.38,87.4,87.33,87.4,2100.0
2006-08-15 11:40:00,87.38,87.46,87.38,87.41,2300.0,87.38,87.46,87.38,87.41,2300.0
2006-08-15 11:45:00,87.42,87.46,87.4,87.4,2900.0,87.42,87.46,87.4,87.4,2900.0
2006-08-15 11:50:00,87.41,87.45,87.4,87.4,4000.0,87.41,87.45,87.4,87.4,4000.0
2006-08-15 11:55:00,87.43,87.43,87.42,87.42,1200.0,87.43,87.43,87.42,87.42,1200.0
2006-08-15 12:00:00,87.41,87.45,87.4,87.4,1700.0,87.41,87.45,87.4,87.4,1700.0
2006-08-15 12:05:00,87.39,87.39,87.3,87.31,3400.0,87.39,87.39,87.3,87.31,3400.0
2006-08-15 12:10:00,87.31,87.42,87.3,87.36,5600.0,87.31,87.42,87.3,87.36,5600.0
2006-08-15 12:15:00,87.36,87.38,87.32,87.32,2000.0,87.36,87.38,87.32,87.32,2000.0
2006-08-15 12:20:00,87.33,87.39,87.33,87.36,2200.0,87.33,87.39,87.33,87.36,2200.0
2006-08-15 12:25:00,87.36,87.36,87.33,87.33,600.0,87.36,87.36,87.33,87.33,600.0
2006-08-15 12:30:00,87.31,87.4,87.31,87.4,1600.0,87.31,87.4,87.31,87.4,1600.0
2006-08-15 12:35:00,87.39,87.39,87.31,87.35,2400.0,87.39,87.39,87.31,87.35,2400.0
2006-08-15 12:40:00,87.37,87.4,87.33,87.33,2900.0,87.37,87.4,87.33,87.33,2900.0
2006-08-15 12:45:00,87.34,87.39,87.34,87.38,1300.0,87.34,87.39,87.34,87.38,1300.0
2006-08-15 12:50:00,87.43,87.46,87.4,87.4,5200.0,87.43,87.46,87.4,87.4,5200.0
2006-08-15 12:55:00,87.4,87.4,87.37,87.38,1800.0,87.4,87.4,87.37,87.38,1800.0
2006-08-15 13:00:00,87.39,87.41,87.37,87.37,1300.0,87.39,87.41,87.37,87.37,1300.0
2006-08-15 13:05:00,87.33,87.33,87.3,87.3,1100.0,87.33,87.33,87.3,87.3,1100.0
2006-08-15 13:10:00,87.28,87.29,87.27,87.28,2200.0,87.28,87.29,87.27,87.28,2200.0
2006-08-15 13:15:00,87.3,87.33,87.18,87.24,3500.0,87.3,87.33,87.18,87.24,3500.0
2006-08-15 13:20:00,87.25,87.32,87.25,87.3,1900.0,87.25,87.32,87.25,87.3,1900.0
2006-08-15 13:25:00,87.35,87.37,87.24,87.28,9000.0,87.35,87.37,87.24,87.28,9000.0
2006-08-15 13:30:00,87.24,87.32,87.23,87.32,1700.0,87.24,87.32,87.23,87.32,1700.0
2006-08-15 13:35:00,87.3,87.33,87.24,87.24,3300.0,87.3,87.33,87.24,87.24,3300.0
2006-08-15 13:40:00,87.25,87.25,87.25,87.25,800.0,87.25,87.25,87.25,87.25,800.0
2006-08-15 13:45:00,87.25,87.28,87.25,87.27,1000.0,87.25,87.28,87.25,87.27,1000.0
2006-08-15 13:50:00,87.28,87.28,87.28,87.28,100.0,87.28,87.28,87.28,87.28,100.0
2006-08-15 13:55:00,87.31,87.33,87.28,87.33,2100.0,87.31,87.33,87.28,87.33,2100.0
2006-08-15 14:00:00,87.32,87.32,87.21,87.21,1700.0,87.32,87.32,87.21,87.21,1700.0
2006-08-15 14:05:00,87.23,87.35,87.23,87.33,3200.0,87.23,87.35,87.23,87.33,3200.0
2006-08-15 14:10:00,87.33,87.46,87.33,87.46,6100.0,87.33,87.46,87.33,87.46,6100.0
2006-08-15 14:15:00,87.48,87.55,87.46,87.49,4500.0,87.48,87.55,87.46,87.49,4500.0
2006-08-15 14:20:00,87.5,87.54,87.45,87.54,5000.0,87.5,87.54,87.45,87.54,5000.0
2006-08-15 14:25:00,87.46,87.49,87.45,87.48,3800.0,87.46,87.49,87.45,87.48,3800.0
2006-08-15 14:30:00,87.49,87.54,87.45,87.54,3400.0,87.49,87.54,87.45,87.54,3400.0
2006-08-15 14:35:00,87.59,87.67,87.56,87.56,3700.0,87.59,87.67,87.56,87.56,3700.0
2006-08-15 14:40:00,87.56,87.61,87.52,87.55,2300.0,87.56,87.61,87.52,87.55,2300.0
2006-08-15 14:45:00,87.55,87.6,87.52,87.6,2800.0,87.55,87.6,87.52,87.6,2800.0
2006-08-15 14:50:00,87.6,87.63,87.54,87.54,3500.0,87.6,87.63,87.54,87.54,3500.0
2006-08-15 14:55:00,87.5,87.54,87.49,87.54,2400.0,87.5,87.54,87.49,87.54,2400.0
2006-08-15 15:00:00,87.53,87.65,87.51,87.62,7600.0,87.53,87.65,87.51,87.62,7600.0
2006-08-15 15:05:00,87.6,87.63,87.57,87.58,4800.0,87.6,87.63,87.57,87.58,4800.0
2006-08-15 15:10:00,87.56,87.68,87.56,87.66,5300.0,87.56,87.68,87.56,87.66,5300.0
2006-08-15 15:15:00,87.62,87.65,87.62,87.63,2300.0,87.62,87.65,87.62,87.63,2300.0
2006-08-15 15:20:00,87.63,87.63,87.58,87.58,4700.0,87.63,87.63,87.58,87.58,4700.0
2006-08-15 15:25:00,87.61,87.65,87.6,87.64,3600.0,87.61,87.65,87.6,87.64,3600.0
2006-08-15 15:30:00,87.63,87.64,87.57,87.58,7700.0,87.63,87.64,87.57,87.58,7700.0
2006-08-15 15:35:00,87.58,87.69,87.58,87.66,7100.0,87.58,87.69,87.58,87.66,7100.0
2006-08-15 15:40:00,87.67,87.82,87.66,87.7,19800.0,87.67,87.82,87.66,87.7,19800.0
2006-08-15 15:45:00,87.7,87.76,87.6,87.61,27300.0,87.7,87.76,87.6,87.61,27300.0
2006-08-15 15:50:00,87.61,87.67,87.57,87.57,24800.0,87.61,87.67,87.57,87.57,24800.0
2006-08-15 15:55:00,87.56,87.59,87.5,87.5,19000.0,87.56,87.59,87.5,87.5,19000.0
2006-08-16 09:30:00,87.95,88.29,87.95,88.09,3800.0,87.95,88.29,87.95,88.09,3800.0
2006-08-16 09:35:00,88.08,88.09,87.7,87.78,3300.0,88.08,88.09,87.7,87.78,3300.0
2006-08-16 09:40:00,87.78,88.01,87.78,87.98,4300.0,87.78,88.01,87.78,87.98,4300.0
2006-08-16 09:45:00,87.97,87.97,87.75,87.8,4200.0,87.97,87.97,87.75,87.8,4200.0
2006-08-16 09:50:00,87.74,87.74,87.65,87.65,2900.0,87.74,87.74,87.65,87.65,2900.0
2006-08-16 09:55:00,87.56,87.57,87.43,87.43,8900.0,87.56,87.57,87.43,87.43,8900.0
2006-08-16 10:00:00,87.43,87.58,87.43,87.53,6600.0,87.43,87.58,87.43,87.53,6600.0
2006-08-16 10:05:00,87.53,87.73,87.52,87.69,10000.0,87.53,87.73,87.52,87.69,10000.0
2006-08-16 10:10:00,87.69,87.79,87.67,87.68,9500.0,87.69,87.79,87.67,87.68,9500.0
2006-08-16 10:15:00,87.7,87.71,87.68,87.68,6000.0,87.7,87.71,87.68,87.68,6000.0
2006-08-16 10:20:00,87.67,87.69,87.64,87.68,6000.0,87.67,87.69,87.64,87.68,6000.0
2006-08-16 10:25:00,87.7,87.72,87.66,87.7,6800.0,87.7,87.72,87.66,87.7,6800.0
2006-08-16 10:30:00,87.69,87.69,87.66,87.66,3100.0,87.69,87.69,87.66,87.66,3100.0
2006-08-16 10:35:00,87.67,87.75,87.67,87.75,9900.0,87.67,87.75,87.67,87.75,9900.0
2006-08-16 10:40:00,87.73,87.78,87.73,87.77,4700.0,87.73,87.78,87.73,87.77,4700.0
2006-08-16 10:45:00,87.75,87.79,87.73,87.76,8500.0,87.75,87.79,87.73,87.76,8500.0
2006-08-16 10:50:00,87.76,87.78,87.69,87.77,7900.0,87.76,87.78,87.69,87.77,7900.0
2006-08-16 10:55:00,87.76,87.79,87.72,87.72,3600.0,87.76,87.79,87.72,87.72,3600.0
2006-08-16 11:00:00,87.72,87.73,87.69,87.71,4900.0,87.72,87.73,87.69,87.71,4900.0
2006-08-16 11:05:00,87.73,87.82,87.73,87.77,6600.0,87.73,87.82,87.73,87.77,6600.0
2006-08-16 11:10:00,87.77,87.81,87.77,87.8,3300.0,87.77,87.81,87.77,87.8,3300.0
2006-08-16 11:15:00,87.78,87.84,87.7,87.8,8600.0,87.78,87.84,87.7,87.8,8600.0
2006-08-16 11:20:00,87.81,87.84,87.69,87.72,3400.0,87.81,87.84,87.69,87.72,3400.0
2006-08-16 11:25:00,87.69,87.77,87.68,87.68,4200.0,87.69,87.77,87.68,87.68,4200.0
2006-08-16 11:30:00,87.75,87.8,87.75,87.8,4200.0,87.75,87.8,87.75,87.8,4200.0
2006-08-16 11:35:00,87.8,87.9,87.75,87.86,5300.0,87.8,87.9,87.75,87.86,5300.0
2006-08-16 11:40:00,87.85,87.88,87.83,87.85,4100.0,87.85,87.88,87.83,87.85,4100.0
2006-08-16 11:45:00,87.88,87.97,87.86,87.92,5700.0,87.88,87.97,87.86,87.92,5700.0
2006-08-16 11:50:00,87.91,87.99,87.83,87.83,7900.0,87.91,87.99,87.83,87.83,7900.0
2006-08-16 11:55:00,87.83,87.83,87.75,87.81,3500.0,87.83,87.83,87.75,87.81,3500.0
2006-08-16 12:00:00,87.84,87.86,87.78,87.81,4300.0,87.84,87.86,87.78,87.81,4300.0
2006-08-16 12:05:00,87.82,87.86,87.8,87.8,8700.0,87.82,87.86,87.8,87.8,8700.0
2006-08-16 12:10:00,87.8,87.86,87.79,87.81,4500.0,87.8,87.86,87.79,87.81,4500.0
2006-08-16 12:15:00,87.78,87.86,87.78,87.8,4600.0,87.78,87.86,87.78,87.8,4600.0
2006-08-16 12:20:00,87.8,87.86,87.78,87.85,10000.0,87.8,87.86,87.78,87.85,10000.0
2006-08-16 12:25:00,87.85,87.85,87.71,87.74,4800.0,87.85,87.85,87.71,87.74,4800.0
2006-08-16 12:30:00,87.74,87.85,87.73,87.81,29500.0,87.74,87.85,87.73,87.81,29500.0
2006-08-16 12:35:00,87.81,87.87,87.8,87.82,6500.0,87.81,87.87,87.8,87.82,6500.0
2006-08-16 12:40:00,87.82,87.82,87.76,87.82,7300.0,87.82,87.82,87.76,87.82,7300.0
2006-08-16 12:45:00,87.8,87.84,87.8,87.83,5700.0,87.8,87.84,87.8,87.83,5700.0
2006-08-16 12:50:00,87.82,87.85,87.71,87.78,9300.0,87.82,87.85,87.71,87.78,9300.0
2006-08-16 12:55:00,87.8,87.84,87.76,87.8,11000.0,87.8,87.84,87.76,87.8,11000.0
2006-08-16 13:00:00,87.79,87.81,87.73,87.78,5000.0,87.79,87.81,87.73,87.78,5000.0
2006-08-16 13:05:00,87.8,87.91,87.8,87.89,10200.0,87.8,87.91,87.8,87.89,10200.0
2006-08-16 13:10:00,87.89,87.94,87.77,87.82,8800.0,87.89,87.94,87.77,87.82,8800.0
2006-08-16 13:15:00,87.82,87.85,87.74,87.74,5800.0,87.82,87.85,87.74,87.74,5800.0
2006-08-16 13:20:00,87.74,87.75,87.69,87.69,6000.0,87.74,87.75,87.69,87.69,6000.0
2006-08-16 13:25:00,87.69,87.74,87.65,87.74,6000.0,87.69,87.74,87.65,87.74,6000.0
2006-08-16 13:30:00,87.75,87.75,87.65,87.73,8500.0,87.75,87.75,87.65,87.73,8500.0
2006-08-16 13:35:00,87.76,87.87,87.74,87.85,9000.0,87.76,87.87,87.74,87.85,9000.0
2006-08-16 13:40:00,87.85,87.85,87.78,87.85,7400.0,87.85,87.85,87.78,87.85,7400.0
2006-08-16 13:45:00,87.86,87.87,87.79,87.79,10800.0,87.86,87.87,87.79,87.79,10800.0
2006-08-16 13:50:00,87.84,87.84,87.79,87.8,6600.0,87.84,87.84,87.79,87.8,6600.0
2006-08-16 13:55:00,87.81,87.83,87.77,87.8,7900.0,87.81,87.83,87.77,87.8,7900.0
2006-08-16 14:00:00,87.8,87.87,87.77,87.85,6500.0,87.8,87.87,87.77,87.85,6500.0
2006-08-16 14:05:00,87.85,87.86,87.8,87.84,18600.0,87.85,87.86,87.8,87.84,18600.0
2006-08-16 14:10:00,87.84,87.84,87.69,87.8,19800.0,87.84,87.84,87.69,87.8,19800.0
2006-08-16 14:15:00,87.8,87.87,87.8,87.81,10700.0,87.8,87.87,87.8,87.81,10700.0
2006-08-16 14:20:00,87.86,87.89,87.85,87.86,6800.0,87.86,87.89,87.85,87.86,6800.0
2006-08-16 14:25:00,87.85,87.89,87.83,87.89,5700.0,87.85,87.89,87.83,87.89,5700.0
2006-08-16 14:30:00,87.89,87.95,87.84,87.86,13100.0,87.89,87.95,87.84,87.86,13100.0
2006-08-16 14:35:00,87.87,87.97,87.85,87.88,9400.0,87.87,87.97,87.85,87.88,9400.0
2006-08-16 14:40:00,87.88,87.93,87.88,87.9,4800.0,87.88,87.93,87.88,87.9,4800.0
2006-08-16 14:45:00,87.9,87.94,87.89,87.9,5600.0,87.9,87.94,87.89,87.9,5600.0
2006-08-16 14:50:00,87.9,87.93,87.86,87.9,9000.0,87.9,87.93,87.86,87.9,9000.0
2006-08-16 14:55:00,87.91,87.91,87.8,87.89,17600.0,87.91,87.91,87.8,87.89,17600.0
2006-08-16 15:00:00,87.87,88.09,87.87,88.09,11900.0,87.87,88.09,87.87,88.09,11900.0
2006-08-16 15:05:00,88.09,88.27,88.09,88.27,11000.0,88.09,88.27,88.09,88.27,11000.0
2006-08-16 15:10:00,88.27,88.32,88.23,88.26,5000.0,88.27,88.32,88.23,88.26,5000.0
2006-08-16 15:15:00,88.26,88.44,88.26,88.43,7100.0,88.26,88.44,88.26,88.43,7100.0
2006-08-16 15:20:00,88.42,88.42,88.28,88.28,9500.0,88.42,88.42,88.28,88.28,9500.0
2006-08-16 15:25:00,88.28,88.28,88.13,88.14,20200.0,88.28,88.28,88.13,88.14,20200.0
2006-08-16 15:30:00,88.13,88.25,88.12,88.21,9200.0,88.13,88.25,88.12,88.21,9200.0
2006-08-16 15:35:00,88.2,88.24,88.15,88.17,12500.0,88.2,88.24,88.15,88.17,12500.0
2006-08-16 15:40:00,88.17,88.28,88.17,88.28,14500.0,88.17,88.28,88.17,88.28,14500.0
2006-08-16 15:45:00,88.28,88.3,88.24,88.27,16900.0,88.28,88.3,88.24,88.27,16900.0
2006-08-16 15:50:00,88.27,88.29,88.17,88.18,16900.0,88.27,88.29,88.17,88.18,16900.0
2006-08-16 15:55:00,88.14,88.16,87.99,88.01,39800.0,88.14,88.16,87.99,88.01,39800.0
2006-08-17 09:30:00,87.95,88.0,87.91,87.91,4100.0,87.95,88.0,87.91,87.91,4100.0
2006-08-17 09:35:00,87.9,88.12,87.77,87.77,15500.0,87.9,88.12,87.77,87.77,15500.0
2006-08-17 09:40:00,87.71,87.88,87.68,87.68,19600.0,87.71,87.88,87.68,87.68,19600.0
2006-08-17 09:45:00,87.69,87.71,87.33,87.45,20700.0,87.69,87.71,87.33,87.45,20700.0
2006-08-17 09:50:00,87.45,87.62,87.45,87.47,12500.0,87.45,87.62,87.45,87.47,12500.0
2006-08-17 09:55:00,87.47,87.64,87.47,87.61,8200.0,87.47,87.64,87.47,87.61,8200.0
2006-08-17 10:00:00,87.61,87.72,87.57,87.57,12500.0,87.61,87.72,87.57,87.57,12500.0
2006-08-17 10:05:00,87.57,87.88,87.57,87.8,16300.0,87.57,87.88,87.57,87.8,16300.0
2006-08-17 10:10:00,87.81,87.84,87.78,87.82,8900.0,87.81,87.84,87.78,87.82,8900.0
2006-08-17 10:15:00,87.84,87.86,87.71,87.83,14600.0,87.84,87.86,87.71,87.83,14600.0
2006-08-17 10:20:00,87.82,87.83,87.78,87.83,8500.0,87.82,87.83,87.78,87.83,8500.0
2006-08-17 10:25:00,87.83,87.84,87.79,87.8,15000.0,87.83,87.84,87.79,87.8,15000.0
2006-08-17 10:30:00,87.81,87.87,87.72,87.82,20700.0,87.81,87.87,87.72,87.82,20700.0
2006-08-17 10:35:00,87.82,87.84,87.79,87.8,9900.0,87.82,87.84,87.79,87.8,9900.0
2006-08-17 10:40:00,87.8,87.82,87.78,87.8,5000.0,87.8,87.82,87.78,87.8,5000.0
2006-08-17 10:45:00,87.8,87.94,87.8,87.9,9800.0,87.8,87.94,87.8,87.9,9800.0
2006-08-17 10:50:00,87.92,87.97,87.87,87.94,11500.0,87.92,87.97,87.87,87.94,11500.0
2006-08-17 10:55:00,87.9,87.94,87.88,87.89,3600.0,87.9,87.94,87.88,87.89,3600.0
2006-08-17 11:00:00,87.89,87.95,87.88,87.89,5000.0,87.89,87.95,87.88,87.89,5000.0
2006-08-17 11:05:00,87.89,87.94,87.88,87.9,7900.0,87.89,87.94,87.88,87.9,7900.0
2006-08-17 11:10:00,87.9,87.95,87.9,87.93,6300.0,87.9,87.95,87.9,87.93,6300.0
2006-08-17 11:15:00,87.93,88.11,87.9,88.11,8300.0,87.93,88.11,87.9,88.11,8300.0
2006-08-17 11:20:00,88.09,88.13,88.05,88.12,7400.0,88.09,88.13,88.05,88.12,7400.0
2006-08-17 11:25:00,88.13,88.18,88.09,88.17,4000.0,88.13,88.18,88.09,88.17,4000.0
2006-08-17 11:30:00,88.17,88.48,88.17,88.48,29800.0,88.17,88.48,88.17,88.48,29800.0
2006-08-17 11:35:00,88.47,88.51,88.4,88.4,13700.0,88.47,88.51,88.4,88.4,13700.0
2006-08-17 11:40:00,88.42,88.46,88.38,88.4,9100.0,88.42,88.46,88.38,88.4,9100.0
2006-08-17 11:45:00,88.42,88.42,88.36,88.41,2600.0,88.42,88.42,88.36,88.41,2600.0
2006-08-17 11:50:00,88.42,88.42,88.29,88.36,3400.0,88.42,88.42,88.29,88.36,3400.0
2006-08-17 11:55:00,88.35,88.4,88.34,88.4,4300.0,88.35,88.4,88.34,88.4,4300.0
2006-08-17 12:00:00,88.4,88.41,88.32,88.35,4900.0,88.4,88.41,88.32,88.35,4900.0
2006-08-17 12:05:00,88.35,88.35,88.2,88.2,7700.0,88.35,88.35,88.2,88.2,7700.0
2006-08-17 12:10:00,88.2,88.29,88.2,88.29,1600.0,88.2,88.29,88.2,88.29,1600.0
2006-08-17 12:15:00,88.33,88.38,88.32,88.35,5300.0,88.33,88.38,88.32,88.35,5300.0
2006-08-17 12:20:00,88.36,88.41,88.34,88.36,8700.0,88.36,88.41,88.34,88.36,8700.0
2006-08-17 12:25:00,88.36,88.4,88.34,88.39,1300.0,88.36,88.4,88.34,88.39,1300.0
2006-08-17 12:30:00,88.39,88.45,88.33,88.36,11300.0,88.39,88.45,88.33,88.36,11300.0
2006-08-17 12:35:00,88.36,88.5,88.36,88.46,11500.0,88.36,88.5,88.36,88.46,11500.0
2006-08-17 12:40:00,88.5,88.62,88.47,88.47,13900.0,88.5,88.62,88.47,88.47,13900.0
2006-08-17 12:45:00,88.5,88.57,88.48,88.5,6200.0,88.5,88.57,88.48,88.5,6200.0
2006-08-17 12:50:00,88.5,88.5,88.33,88.34,6600.0,88.5,88.5,88.33,88.34,6600.0
2006-08-17 12:55:00,88.33,88.44,88.28,88.42,8000.0,88.33,88.44,88.28,88.42,8000.0
2006-08-17 13:00:00,88.43,88.43,88.27,88.3,7900.0,88.43,88.43,88.27,88.3,7900.0
2006-08-17 13:05:00,88.3,88.34,88.29,88.29,4500.0,88.3,88.34,88.29,88.29,4500.0
2006-08-17 13:10:00,88.29,88.31,88.27,88.29,1900.0,88.29,88.31,88.27,88.29,1900.0
2006-08-17 13:15:00,88.28,88.37,88.25,88.37,6800.0,88.28,88.37,88.25,88.37,6800.0
2006-08-17 13:20:00,88.39,88.4,88.36,88.4,2800.0,88.39,88.4,88.36,88.4,2800.0
2006-08-17 13:25:00,88.45,88.45,88.36,88.4,4400.0,88.45,88.45,88.36,88.4,4400.0
2006-08-17 13:30:00,88.41,88.42,88.39,88.4,9000.0,88.41,88.42,88.39,88.4,9000.0
2006-08-17 13:35:00,88.43,88.43,88.39,88.42,1800.0,88.43,88.43,88.39,88.42,1800.0
2006-08-17 13:40:00,88.4,88.41,88.3,88.33,10800.0,88.4,88.41,88.3,88.33,10800.0
2006-08-17 13:45:00,88.33,88.36,88.29,88.33,8400.0,88.33,88.36,88.29,88.33,8400.0
2006-08-17 13:50:00,88.29,88.35,88.22,88.22,9400.0,88.29,88.35,88.22,88.22,9400.0
2006-08-17 13:55:00,88.2,88.21,88.1,88.13,6600.0,88.2,88.21,88.1,88.13,6600.0
2006-08-17 14:00:00,88.15,88.15,88.11,88.12,2400.0,88.15,88.15,88.11,88.12,2400.0
2006-08-17 14:05:00,88.1,88.11,88.07,88.09,9400.0,88.1,88.11,88.07,88.09,9400.0
2006-08-17 14:10:00,88.11,88.11,88.07,88.07,3300.0,88.11,88.11,88.07,88.07,3300.0
2006-08-17 14:15:00,88.06,88.06,87.95,87.96,8700.0,88.06,88.06,87.95,87.96,8700.0
2006-08-17 14:20:00,87.93,87.95,87.91,87.91,5100.0,87.93,87.95,87.91,87.91,5100.0
2006-08-17 14:25:00,87.92,87.92,87.89,87.89,4700.0,87.92,87.92,87.89,87.89,4700.0
2006-08-17 14:30:00,87.89,87.89,87.85,87.88,6300.0,87.89,87.89,87.85,87.88,6300.0
2006-08-17 14:35:00,87.88,88.09,87.86,88.07,10600.0,87.88,88.09,87.86,88.07,10600.0
2006-08-17 14:40:00,88.08,88.15,88.08,88.1,7200.0,88.08,88.15,88.08,88.1,7200.0
2006-08-17 14:45:00,88.1,88.13,88.1,88.13,5300.0,88.1,88.13,88.1,88.13,5300.0
2006-08-17 14:50:00,88.13,88.16,88.08,88.08,11800.0,88.13,88.16,88.08,88.08,11800.0
2006-08-17 14:55:00,88.08,88.14,88.08,88.13,7000.0,88.08,88.14,88.08,88.13,7000.0
2006-08-17 15:00:00,88.13,88.16,88.07,88.08,10400.0,88.13,88.16,88.07,88.08,10400.0
2006-08-17 15:05:00,88.09,88.14,88.08,88.12,10400.0,88.09,88.14,88.08,88.12,10400.0
2006-08-17 15:10:00,88.12,88.15,88.11,88.11,4200.0,88.12,88.15,88.11,88.11,4200.0
2006-08-17 15:15:00,88.13,88.13,88.06,88.1,5900.0,88.13,88.13,88.06,88.1,5900.0
2006-08-17 15:20:00,88.12,88.16,88.05,88.11,25300.0,88.12,88.16,88.05,88.11,25300.0
2006-08-17 15:25:00,88.08,88.12,87.83,88.11,56300.0,88.08,88.12,87.83,88.11,56300.0
2006-08-17 15:30:00,88.13,88.19,88.11,88.14,14100.0,88.13,88.19,88.11,88.14,14100.0
2006-08-17 15:35:00,88.11,88.14,88.08,88.09,10100.0,88.11,88.14,88.08,88.09,10100.0
2006-08-17 15:40:00,88.1,88.2,88.1,88.17,13600.0,88.1,88.2,88.1,88.17,13600.0
2006-08-17 15:45:00,88.17,88.18,88.04,88.1,18300.0,88.17,88.18,88.04,88.1,18300.0
2006-08-17 15:50:00,88.1,88.19,88.09,88.17,21800.0,88.1,88.19,88.09,88.17,21800.0
2006-08-17 15:55:00,88.17,88.34,88.15,88.15,31200.0,88.17,88.34,88.15,88.15,31200.0
2006-08-18 09:30:00,89.5,90.07,89.45,90.02,118400.0,89.5,90.07,89.45,90.02,118400.0
2006-08-18 09:35:00,90.0,90.2,89.51,89.58,70400.0,90.0,90.2,89.51,89.58,70400.0
2006-08-18 09:40:00,89.59,89.8,89.57,89.62,20500.0,89.59,89.8,89.57,89.62,20500.0
2006-08-18 09:45:00,89.62,89.73,89.5,89.56,21300.0,89.62,89.73,89.5,89.56,21300.0
2006-08-18 09:50:00,89.56,89.56,89.45,89.46,14600.0,89.56,89.56,89.45,89.46,14600.0
2006-08-18 09:55:00,89.45,89.48,89.28,89.29,18000.0,89.45,89.48,89.28,89.29,18000.0
2006-08-18 10:00:00,89.29,89.45,89.18,89.18,22100.0,89.29,89.45,89.18,89.18,22100.0
2006-08-18 10:05:00,89.18,89.19,89.04,89.13,21000.0,89.18,89.19,89.04,89.13,21000.0
2006-08-18 10:10:00,89.11,89.18,89.03,89.1,15200.0,89.11,89.18,89.03,89.1,15200.0
2006-08-18 10:15:00,89.1,89.1,88.94,89.0,8300.0,89.1,89.1,88.94,89.0,8300.0
2006-08-18 10:20:00,89.0,89.29,88.96,89.06,15500.0,89.0,89.29,88.96,89.06,15500.0
2006-08-18 10:25:00,89.1,89.28,89.06,89.15,27700.0,89.1,89.28,89.06,89.15,27700.0
2006-08-18 10:30:00,89.15,89.15,88.96,89.13,18900.0,89.15,89.15,88.96,89.13,18900.0
2006-08-18 10:35:00,89.07,89.14,89.0,89.12,9500.0,89.07,89.14,89.0,89.12,9500.0
2006-08-18 10:40:00,89.05,89.12,89.0,89.02,7300.0,89.05,89.12,89.0,89.02,7300.0
2006-08-18 10:45:00,89.01,89.12,88.99,89.11,11300.0,89.01,89.12,88.99,89.11,11300.0
2006-08-18 10:50:00,89.1,89.2,89.09,89.17,7700.0,89.1,89.2,89.09,89.17,7700.0
2006-08-18 10:55:00,89.14,89.5,89.14,89.48,11100.0,89.14,89.5,89.14,89.48,11100.0
2006-08-18 11:00:00,89.47,89.57,89.47,89.5,8600.0,89.47,89.57,89.47,89.5,8600.0
2006-08-18 11:05:00,89.49,89.64,89.31,89.51,27700.0,89.49,89.64,89.31,89.51,27700.0
2006-08-18 11:10:00,89.48,89.65,89.48,89.58,6600.0,89.48,89.65,89.48,89.58,6600.0
2006-08-18 11:15:00,89.55,89.57,89.47,89.51,3300.0,89.55,89.57,89.47,89.51,3300.0
2006-08-18 11:20:00,89.5,89.51,89.46,89.51,3200.0,89.5,89.51,89.46,89.51,3200.0
2006-08-18 11:25:00,89.49,89.5,89.4,89.4,2800.0,89.49,89.5,89.4,89.4,2800.0
2006-08-18 11:30:00,89.39,89.41,89.18,89.19,8400.0,89.39,89.41,89.18,89.19,8400.0
2006-08-18 11:35:00,89.19,89.38,89.19,89.35,4400.0,89.19,89.38,89.19,89.35,4400.0
2006-08-18 11:40:00,89.35,89.5,89.35,89.5,2500.0,89.35,89.5,89.35,89.5,2500.0
2006-08-18 11:45:00,89.46,89.52,89.46,89.47,4200.0,89.46,89.52,89.46,89.47,4200.0
2006-08-18 11:50:00,89.46,89.5,89.42,89.5,6000.0,89.46,89.5,89.42,89.5,6000.0
2006-08-18 11:55:00,89.47,89.5,89.44,89.44,3200.0,89.47,89.5,89.44,89.44,3200.0
2006-08-18 12:00:00,89.45,89.45,89.42,89.45,2300.0,89.45,89.45,89.42,89.45,2300.0
2006-08-18 12:05:00,89.44,89.51,89.44,89.47,5500.0,89.44,89.51,89.44,89.47,5500.0
2006-08-18 12:10:00,89.48,89.48,89.44,89.44,1500.0,89.48,89.48,89.44,89.44,1500.0
2006-08-18 12:15:00,89.43,89.44,89.42,89.42,1100.0,89.43,89.44,89.42,89.42,1100.0
2006-08-18 12:20:00,89.42,89.42,89.39,89.4,3100.0,89.42,89.42,89.39,89.4,3100.0
2006-08-18 12:25:00,89.4,89.43,89.4,89.43,2600.0,89.4,89.43,89.4,89.43,2600.0
2006-08-18 12:30:00,89.4,89.4,89.34,89.37,2800.0,89.4,89.4,89.34,89.37,2800.0
2006-08-18 12:35:00,89.38,89.39,89.32,89.32,2500.0,89.38,89.39,89.32,89.32,2500.0
2006-08-18 12:40:00,89.33,89.36,89.3,89.36,3700.0,89.33,89.36,89.3,89.36,3700.0
2006-08-18 12:45:00,89.36,89.43,89.36,89.43,1500.0,89.36,89.43,89.36,89.43,1500.0
2006-08-18 12:50:00,89.4,89.43,89.33,89.33,4200.0,89.4,89.43,89.33,89.33,4200.0
2006-08-18 12:55:00,89.35,89.38,89.35,89.36,1900.0,89.35,89.38,89.35,89.36,1900.0
2006-08-18 13:00:00,89.39,89.42,89.39,89.4,3200.0,89.39,89.42,89.39,89.4,3200.0
2006-08-18 13:05:00,89.41,89.46,89.4,89.45,2200.0,89.41,89.46,89.4,89.45,2200.0
2006-08-18 13:10:00,89.42,89.42,89.39,89.42,3700.0,89.42,89.42,89.39,89.42,3700.0
2006-08-18 13:15:00,89.42,89.46,89.4,89.46,2900.0,89.42,89.46,89.4,89.46,2900.0
2006-08-18 13:20:00,89.47,89.48,89.41,89.41,2100.0,89.47,89.48,89.41,89.41,2100.0
2006-08-18 13:25:00,89.39,89.39,89.3,89.35,2900.0,89.39,89.39,89.3,89.35,2900.0
2006-08-18 13:30:00,89.35,89.35,89.27,89.27,1800.0,89.35,89.35,89.27,89.27,1800.0
2006-08-18 13:35:00,89.27,89.38,89.27,89.3,3700.0,89.27,89.38,89.27,89.3,3700.0
2006-08-18 13:40:00,89.35,89.35,89.2,89.21,8000.0,89.35,89.35,89.2,89.21,8000.0
2006-08-18 13:45:00,89.16,89.17,89.14,89.17,1100.0,89.16,89.17,89.14,89.17,1100.0
2006-08-18 13:50:00,89.16,89.17,89.14,89.17,2600.0,89.16,89.17,89.14,89.17,2600.0
2006-08-18 13:55:00,89.17,89.17,89.13,89.15,2200.0,89.17,89.17,89.13,89.15,2200.0
2006-08-18 14:00:00,89.15,89.17,89.13,89.17,4900.0,89.15,89.17,89.13,89.17,4900.0
2006-08-18 14:05:00,89.18,89.2,89.13,89.15,2900.0,89.18,89.2,89.13,89.15,2900.0
2006-08-18 14:10:00,89.14,89.15,89.13,89.15,2300.0,89.14,89.15,89.13,89.15,2300.0
2006-08-18 14:15:00,89.16,89.26,89.16,89.17,3500.0,89.16,89.26,89.16,89.17,3500.0
2006-08-18 14:20:00,89.23,89.27,89.22,89.25,1800.0,89.23,89.27,89.22,89.25,1800.0
2006-08-18 14:25:00,89.22,89.22,89.18,89.18,2900.0,89.22,89.22,89.18,89.18,2900.0
2006-08-18 14:30:00,89.19,89.22,89.18,89.21,3100.0,89.19,89.22,89.18,89.21,3100.0
2006-08-18 14:35:00,89.19,89.21,89.16,89.16,2000.0,89.19,89.21,89.16,89.16,2000.0
2006-08-18 14:40:00,89.15,89.2,89.14,89.2,2300.0,89.15,89.2,89.14,89.2,2300.0
2006-08-18 14:45:00,89.19,89.2,89.17,89.18,2900.0,89.19,89.2,89.17,89.18,2900.0
2006-08-18 14:50:00,89.17,89.22,89.17,89.21,2600.0,89.17,89.22,89.17,89.21,2600.0
2006-08-18 14:55:00,89.2,89.21,89.18,89.18,3100.0,89.2,89.21,89.18,89.18,3100.0
2006-08-18 15:00:00,89.21,89.26,89.2,89.21,5700.0,89.21,89.26,89.2,89.21,5700.0
2006-08-18 15:05:00,89.21,89.28,89.21,89.25,5700.0,89.21,89.28,89.21,89.25,5700.0
2006-08-18 15:10:00,89.25,89.28,89.24,89.26,3600.0,89.25,89.28,89.24,89.26,3600.0
2006-08-18 15:15:00,89.27,89.27,89.24,89.24,2200.0,89.27,89.27,89.24,89.24,2200.0
2006-08-18 15:20:00,89.24,89.29,89.24,89.29,1700.0,89.24,89.29,89.24,89.29,1700.0
2006-08-18 15:25:00,89.25,89.29,89.25,89.25,3700.0,89.25,89.29,89.25,89.25,3700.0
2006-08-18 15:30:00,89.25,89.29,89.24,89.25,8900.0,89.25,89.29,89.24,89.25,8900.0
2006-08-18 15:35:00,89.26,89.28,89.24,89.28,5400.0,89.26,89.28,89.24,89.28,5400.0
2006-08-18 15:40:00,89.28,89.35,89.23,89.35,10600.0,89.28,89.35,89.23,89.35,10600.0
2006-08-18 15:45:00,89.35,89.38,89.3,89.37,10200.0,89.35,89.38,89.3,89.37,10200.0
2006-08-18 15:50:00,89.37,89.44,89.33,89.42,12900.0,89.37,89.44,89.33,89.42,12900.0
2006-08-18 15:55:00,89.42,89.48,89.34,89.36,64700.0,89.42,89.48,89.34,89.36,64700.0
2006-08-21 09:30:00,89.32,89.39,88.98,88.99,7200.0,89.32,89.39,88.98,88.99,7200.0
2006-08-21 09:35:00,88.93,88.93,88.61,88.63,4500.0,88.93,88.93,88.61,88.63,4500.0
2006-08-21 09:40:00,88.48,88.62,88.4,88.58,5000.0,88.48,88.62,88.4,88.58,5000.0
2006-08-21 09:45:00,88.68,88.68,88.35,88.41,3800.0,88.68,88.68,88.35,88.41,3800.0
2006-08-21 09:50:00,88.33,88.44,88.33,88.36,1800.0,88.33,88.44,88.33,88.36,1800.0
2006-08-21 09:55:00,88.35,88.35,88.21,88.21,2800.0,88.35,88.35,88.21,88.21,2800.0
2006-08-21 10:00:00,88.18,88.18,88.04,88.16,12900.0,88.18,88.18,88.04,88.16,12900.0
2006-08-21 10:05:00,88.17,88.32,88.17,88.23,5200.0,88.17,88.32,88.17,88.23,5200.0
2006-08-21 10:10:00,88.17,88.38,88.17,88.2,11600.0,88.17,88.38,88.17,88.2,11600.0
2006-08-21 10:15:00,88.21,88.44,88.21,88.34,10500.0,88.21,88.44,88.21,88.34,10500.0
2006-08-21 10:20:00,88.39,88.6,88.39,88.5,5500.0,88.39,88.6,88.39,88.5,5500.0
2006-08-21 10:25:00,88.5,88.64,88.48,88.55,9800.0,88.5,88.64,88.48,88.55,9800.0
2006-08-21 10:30:00,88.52,88.57,88.51,88.57,3700.0,88.52,88.57,88.51,88.57,3700.0
2006-08-21 10:35:00,88.57,88.62,88.55,88.57,6200.0,88.57,88.62,88.55,88.57,6200.0
2006-08-21 10:40:00,88.57,88.6,88.55,88.55,4800.0,88.57,88.6,88.55,88.55,4800.0
2006-08-21 10:45:00,88.55,88.58,88.51,88.53,3200.0,88.55,88.58,88.51,88.53,3200.0
2006-08-21 10:50:00,88.53,88.56,88.49,88.51,3300.0,88.53,88.56,88.49,88.51,3300.0
2006-08-21 10:55:00,88.52,88.6,88.52,88.58,4300.0,88.52,88.6,88.52,88.58,4300.0
2006-08-21 11:00:00,88.57,88.59,88.55,88.55,8500.0,88.57,88.59,88.55,88.55,8500.0
2006-08-21 11:05:00,88.56,88.57,88.55,88.57,3800.0,88.56,88.57,88.55,88.57,3800.0
2006-08-21 11:10:00,88.57,88.61,88.5,88.56,7200.0,88.57,88.61,88.5,88.56,7200.0
2006-08-21 11:15:00,88.58,88.58,88.5,88.54,8700.0,88.58,88.58,88.5,88.54,8700.0
2006-08-21 11:20:00,88.54,88.6,88.54,88.57,4900.0,88.54,88.6,88.54,88.57,4900.0
2006-08-21 11:25:00,88.6,88.6,88.5,88.5,6600.0,88.6,88.6,88.5,88.5,6600.0
2006-08-21 11:30:00,88.51,88.59,88.5,88.59,2100.0,88.51,88.59,88.5,88.59,2100.0
2006-08-21 11:35:00,88.59,88.59,88.43,88.43,2400.0,88.59,88.59,88.43,88.43,2400.0
2006-08-21 11:40:00,88.45,88.47,88.4,88.41,2000.0,88.45,88.47,88.4,88.41,2000.0
2006-08-21 11:45:00,88.4,88.4,88.33,88.33,400.0,88.4,88.4,88.33,88.33,400.0
2006-08-21 11:50:00,88.4,88.42,88.39,88.41,1900.0,88.4,88.42,88.39,88.41,1900.0
2006-08-21 11:55:00,88.4,88.4,88.16,88.26,5100.0,88.4,88.4,88.16,88.26,5100.0
2006-08-21 12:00:00,88.26,88.28,88.15,88.19,11800.0,88.26,88.28,88.15,88.19,11800.0
2006-08-21 12:05:00,88.19,88.28,88.16,88.26,9000.0,88.19,88.28,88.16,88.26,9000.0
2006-08-21 12:10:00,88.3,88.31,88.29,88.31,1900.0,88.3,88.31,88.29,88.31,1900.0
2006-08-21 12:15:00,88.32,88.38,88.29,88.38,2400.0,88.32,88.38,88.29,88.38,2400.0
2006-08-21 12:20:00,88.38,88.38,88.38,88.38,100.0,88.38,88.38,88.38,88.38,100.0
2006-08-21 12:25:00,88.38,88.45,88.38,88.43,2500.0,88.38,88.45,88.38,88.43,2500.0
2006-08-21 12:30:00,88.4,88.48,88.4,88.48,3100.0,88.4,88.48,88.4,88.48,3100.0
2006-08-21 12:35:00,88.47,88.5,88.47,88.5,3300.0,88.47,88.5,88.47,88.5,3300.0
2006-08-21 12:40:00,88.5,88.55,88.5,88.5,1600.0,88.5,88.55,88.5,88.5,1600.0
2006-08-21 12:45:00,88.52,88.59,88.5,88.55,10300.0,88.52,88.59,88.5,88.55,10300.0
2006-08-21 12:50:00,88.53,88.59,88.52,88.55,4100.0,88.53,88.59,88.52,88.55,4100.0
2006-08-21 12:55:00,88.55,88.55,88.55,88.55,100.0,88.55,88.55,88.55,88.55,100.0
2006-08-21 13:00:00,88.55,88.55,88.55,88.55,0.0,88.55,88.55,88.55,88.55,0.0
2006-08-21 13:05:00,88.55,88.58,88.55,88.56,1000.0,88.55,88.58,88.55,88.56,1000.0
2006-08-21 13:10:00,88.55,88.56,88.54,88.54,1000.0,88.55,88.56,88.54,88.54,1000.0
2006-08-21 13:15:00,88.54,88.54,88.4,88.43,6000.0,88.54,88.54,88.4,88.43,6000.0
2006-08-21 13:20:00,88.46,88.54,88.46,88.5,1900.0,88.46,88.54,88.46,88.5,1900.0
2006-08-21 13:25:00,88.52,88.52,88.5,88.51,800.0,88.52,88.52,88.5,88.51,800.0
2006-08-21 13:30:00,88.48,88.57,88.48,88.57,900.0,88.48,88.57,88.48,88.57,900.0
2006-08-21 13:35:00,88.56,88.57,88.52,88.52,1300.0,88.56,88.57,88.52,88.52,1300.0
2006-08-21 13:40:00,88.53,88.53,88.52,88.53,600.0,88.53,88.53,88.52,88.53,600.0
2006-08-21 13:45:00,88.49,88.55,88.49,88.55,1100.0,88.49,88.55,88.49,88.55,1100.0
2006-08-21 13:50:00,88.55,88.56,88.53,88.53,4400.0,88.55,88.56,88.53,88.53,4400.0
2006-08-21 13:55:00,88.56,88.59,88.51,88.53,2800.0,88.56,88.59,88.51,88.53,2800.0
2006-08-21 14:00:00,88.53,88.6,88.53,88.6,3100.0,88.53,88.6,88.53,88.6,3100.0
2006-08-21 14:05:00,88.56,88.61,88.55,88.6,11100.0,88.56,88.61,88.55,88.6,11100.0
2006-08-21 14:10:00,88.6,88.63,88.55,88.6,4400.0,88.6,88.63,88.55,88.6,4400.0
2006-08-21 14:15:00,88.55,88.55,88.47,88.49,6300.0,88.55,88.55,88.47,88.49,6300.0
2006-08-21 14:20:00,88.49,88.49,88.49,88.49,0.0,88.49,88.49,88.49,88.49,0.0
2006-08-21 14:25:00,88.55,88.61,88.55,88.61,900.0,88.55,88.61,88.55,88.61,900.0
2006-08-21 14:30:00,88.6,88.61,88.57,88.61,1300.0,88.6,88.61,88.57,88.61,1300.0
2006-08-21 14:35:00,88.61,88.69,88.61,88.67,2700.0,88.61,88.69,88.61,88.67,2700.0
2006-08-21 14:40:00,88.66,88.68,88.55,88.55,2400.0,88.66,88.68,88.55,88.55,2400.0
2006-08-21 14:45:00,88.55,88.63,88.55,88.63,2400.0,88.55,88.63,88.55,88.63,2400.0
2006-08-21 14:50:00,88.66,88.67,88.59,88.63,3000.0,88.66,88.67,88.59,88.63,3000.0
2006-08-21 14:55:00,88.62,88.69,88.58,88.68,4500.0,88.62,88.69,88.58,88.68,4500.0
2006-08-21 15:00:00,88.67,88.67,88.61,88.65,2900.0,88.67,88.67,88.61,88.65,2900.0
2006-08-21 15:05:00,88.61,88.61,88.55,88.6,2200.0,88.61,88.61,88.55,88.6,2200.0
2006-08-21 15:10:00,88.61,88.66,88.61,88.65,2000.0,88.61,88.66,88.61,88.65,2000.0
2006-08-21 15:15:00,88.62,88.65,88.62,88.65,300.0,88.62,88.65,88.62,88.65,300.0
2006-08-21 15:20:00,88.61,88.7,88.59,88.7,7400.0,88.61,88.7,88.59,88.7,7400.0
2006-08-21 15:25:00,88.71,88.76,88.64,88.64,4200.0,88.71,88.76,88.64,88.64,4200.0
2006-08-21 15:30:00,88.64,88.65,88.45,88.56,6500.0,88.64,88.65,88.45,88.56,6500.0
2006-08-21 15:35:00,88.55,88.65,88.55,88.65,3800.0,88.55,88.65,88.55,88.65,3800.0
2006-08-21 15:40:00,88.61,88.61,88.54,88.55,2300.0,88.61,88.61,88.54,88.55,2300.0
2006-08-21 15:45:00,88.55,88.57,88.49,88.49,6100.0,88.55,88.57,88.49,88.49,6100.0
2006-08-21 15:50:00,88.49,88.49,88.39,88.47,7200.0,88.49,88.49,88.39,88.47,7200.0
2006-08-21 15:55:00,88.47,88.49,88.43,88.48,12400.0,88.47,88.49,88.43,88.48,12400.0
2006-08-22 09:30:00,88.46,88.46,88.14,88.14,5100.0,88.46,88.46,88.14,88.14,5100.0
2006-08-22 09:35:00,88.15,88.16,88.06,88.16,3800.0,88.15,88.16,88.06,88.16,3800.0
2006-08-22 09:40:00,88.16,88.3,88.16,88.2,5000.0,88.16,88.3,88.16,88.2,5000.0
2006-08-22 09:45:00,88.21,88.21,88.1,88.1,2100.0,88.21,88.21,88.1,88.1,2100.0
2006-08-22 09:50:00,88.14,88.15,87.87,87.87,5000.0,88.14,88.15,87.87,87.87,5000.0
2006-08-22 09:55:00,87.87,87.88,87.65,87.66,6800.0,87.87,87.88,87.65,87.66,6800.0
2006-08-22 10:00:00,87.69,87.94,87.64,87.75,19100.0,87.69,87.94,87.64,87.75,19100.0
2006-08-22 10:05:00,87.79,87.88,87.71,87.83,11300.0,87.79,87.88,87.71,87.83,11300.0
2006-08-22 10:10:00,87.83,88.0,87.69,87.97,27800.0,87.83,88.0,87.69,87.97,27800.0
2006-08-22 10:15:00,87.96,88.0,87.9,87.96,8800.0,87.96,88.0,87.9,87.96,8800.0
2006-08-22 10:20:00,88.0,88.1,88.0,88.08,3200.0,88.0,88.1,88.0,88.08,3200.0
2006-08-22 10:25:00,88.05,88.21,88.05,88.21,1200.0,88.05,88.21,88.05,88.21,1200.0
2006-08-22 10:30:00,88.15,88.18,88.08,88.08,3400.0,88.15,88.18,88.08,88.08,3400.0
2006-08-22 10:35:00,88.04,88.04,87.97,88.03,1300.0,88.04,88.04,87.97,88.03,1300.0
2006-08-22 10:40:00,87.97,87.97,87.88,87.9,2500.0,87.97,87.97,87.88,87.9,2500.0
2006-08-22 10:45:00,87.86,88.13,87.86,88.13,10700.0,87.86,88.13,87.86,88.13,10700.0
2006-08-22 10:50:00,88.13,88.15,88.13,88.13,2400.0,88.13,88.15,88.13,88.13,2400.0
2006-08-22 10:55:00,88.1,88.12,88.04,88.09,4200.0,88.1,88.12,88.04,88.09,4200.0
2006-08-22 11:00:00,88.09,88.09,87.97,87.98,2400.0,88.09,88.09,87.97,87.98,2400.0
2006-08-22 11:05:00,87.97,88.18,87.97,88.11,10300.0,87.97,88.18,87.97,88.11,10300.0
2006-08-22 11:10:00,88.14,88.14,88.11,88.13,1100.0,88.14,88.14,88.11,88.13,1100.0
2006-08-22 11:15:00,88.09,88.09,88.09,88.09,100.0,88.09,88.09,88.09,88.09,100.0
2006-08-22 11:20:00,88.12,88.13,88.1,88.12,2700.0,88.12,88.13,88.1,88.12,2700.0
2006-08-22 11:25:00,88.13,88.41,88.13,88.41,6000.0,88.13,88.41,88.13,88.41,6000.0
2006-08-22 11:30:00,88.37,88.4,88.34,88.36,900.0,88.37,88.4,88.34,88.36,900.0
2006-08-22 11:35:00,88.36,88.36,88.32,88.34,4500.0,88.36,88.36,88.32,88.34,4500.0
2006-08-22 11:40:00,88.35,88.41,88.35,88.41,2700.0,88.35,88.41,88.35,88.41,2700.0
2006-08-22 11:45:00,88.35,88.35,88.26,88.26,1600.0,88.35,88.35,88.26,88.26,1600.0
2006-08-22 11:50:00,88.3,88.3,88.26,88.3,2200.0,88.3,88.3,88.26,88.3,2200.0
2006-08-22 11:55:00,88.3,88.3,88.27,88.27,1500.0,88.3,88.3,88.27,88.27,1500.0
2006-08-22 12:00:00,88.29,88.3,88.25,88.25,1900.0,88.29,88.3,88.25,88.25,1900.0
2006-08-22 12:05:00,88.29,88.29,88.23,88.26,1600.0,88.29,88.29,88.23,88.26,1600.0
2006-08-22 12:10:00,88.26,88.35,88.26,88.35,2500.0,88.26,88.35,88.26,88.35,2500.0
2006-08-22 12:15:00,88.35,88.44,88.29,88.38,7700.0,88.35,88.44,88.29,88.38,7700.0
2006-08-22 12:20:00,88.43,88.51,88.43,88.51,4100.0,88.43,88.51,88.43,88.51,4100.0
2006-08-22 12:25:00,88.51,88.51,88.38,88.38,5100.0,88.51,88.51,88.38,88.38,5100.0
2006-08-22 12:30:00,88.41,88.41,88.36,88.4,6400.0,88.41,88.41,88.36,88.4,6400.0
2006-08-22 12:35:00,88.4,88.41,88.3,88.39,4800.0,88.4,88.41,88.3,88.39,4800.0
2006-08-22 12:40:00,88.39,88.54,88.39,88.52,7400.0,88.39,88.54,88.39,88.52,7400.0
2006-08-22 12:45:00,88.52,88.53,88.47,88.53,2100.0,88.52,88.53,88.47,88.53,2100.0
2006-08-22 12:50:00,88.56,88.56,88.5,88.5,900.0,88.56,88.56,88.5,88.5,900.0
2006-08-22 12:55:00,88.52,88.52,88.51,88.51,1400.0,88.52,88.52,88.51,88.51,1400.0
2006-08-22 13:00:00,88.51,88.51,88.35,88.35,4600.0,88.51,88.51,88.35,88.35,4600.0
2006-08-22 13:05:00,88.36,88.36,88.21,88.29,5000.0,88.36,88.36,88.21,88.29,5000.0
2006-08-22 13:10:00,88.28,88.3,88.28,88.3,1300.0,88.28,88.3,88.28,88.3,1300.0
2006-08-22 13:15:00,88.27,88.3,88.27,88.3,500.0,88.27,88.3,88.27,88.3,500.0
2006-08-22 13:20:00,88.3,88.3,88.26,88.3,1900.0,88.3,88.3,88.26,88.3,1900.0
2006-08-22 13:25:00,88.28,88.3,88.25,88.3,4200.0,88.28,88.3,88.25,88.3,4200.0
2006-08-22 13:30:00,88.3,88.3,88.19,88.3,3900.0,88.3,88.3,88.19,88.3,3900.0
2006-08-22 13:35:00,88.25,88.29,88.25,88.28,1000.0,88.25,88.29,88.25,88.28,1000.0
2006-08-22 13:40:00,88.24,88.24,88.17,88.22,4500.0,88.24,88.24,88.17,88.22,4500.0
2006-08-22 13:45:00,88.19,88.23,88.19,88.23,1200.0,88.19,88.23,88.19,88.23,1200.0
2006-08-22 13:50:00,88.23,88.23,88.1,88.13,3400.0,88.23,88.23,88.1,88.13,3400.0
2006-08-22 13:55:00,88.14,88.25,88.14,88.23,2200.0,88.14,88.25,88.14,88.23,2200.0
2006-08-22 14:00:00,88.2,88.23,88.16,88.19,6600.0,88.2,88.23,88.16,88.19,6600.0
2006-08-22 14:05:00,88.19,88.24,88.1,88.15,3100.0,88.19,88.24,88.1,88.15,3100.0
2006-08-22 14:10:00,88.15,88.23,88.1,88.2,11300.0,88.15,88.23,88.1,88.2,11300.0
2006-08-22 14:15:00,88.2,88.2,88.1,88.13,6300.0,88.2,88.2,88.1,88.13,6300.0
2006-08-22 14:20:00,88.14,88.21,88.14,88.2,2700.0,88.14,88.21,88.14,88.2,2700.0
2006-08-22 14:25:00,88.2,88.28,88.18,88.19,7100.0,88.2,88.28,88.18,88.19,7100.0
2006-08-22 14:30:00,88.18,88.19,88.15,88.19,3400.0,88.18,88.19,88.15,88.19,3400.0
2006-08-22 14:35:00,88.19,88.19,88.12,88.15,7400.0,88.19,88.19,88.12,88.15,7400.0
2006-08-22 14:40:00,88.16,88.25,88.16,88.25,3000.0,88.16,88.25,88.16,88.25,3000.0
2006-08-22 14:45:00,88.22,88.22,88.19,88.19,900.0,88.22,88.22,88.19,88.19,900.0
2006-08-22 14:50:00,88.18,88.24,88.16,88.16,4000.0,88.18,88.24,88.16,88.16,4000.0
2006-08-22 14:55:00,88.16,88.27,88.16,88.24,2800.0,88.16,88.27,88.16,88.24,2800.0
2006-08-22 15:00:00,88.27,88.31,88.2,88.2,3900.0,88.27,88.31,88.2,88.2,3900.0
2006-08-22 15:05:00,88.2,88.26,88.2,88.2,2800.0,88.2,88.26,88.2,88.2,2800.0
2006-08-22 15:10:00,88.23,88.25,88.21,88.25,4800.0,88.23,88.25,88.21,88.25,4800.0
2006-08-22 15:15:00,88.28,88.28,88.21,88.21,1200.0,88.28,88.28,88.21,88.21,1200.0
2006-08-22 15:20:00,88.24,88.24,88.11,88.11,5400.0,88.24,88.24,88.11,88.11,5400.0
2006-08-22 15:25:00,88.11,88.21,88.08,88.13,7000.0,88.11,88.21,88.08,88.13,7000.0
2006-08-22 15:30:00,88.09,88.12,88.03,88.12,5700.0,88.09,88.12,88.03,88.12,5700.0
2006-08-22 15:35:00,88.14,88.23,88.14,88.23,5800.0,88.14,88.23,88.14,88.23,5800.0
2006-08-22 15:40:00,88.22,88.22,88.15,88.16,6500.0,88.22,88.22,88.15,88.16,6500.0
2006-08-22 15:45:00,88.15,88.17,88.14,88.14,9300.0,88.15,88.17,88.14,88.14,9300.0
2006-08-22 15:50:00,88.14,88.19,88.11,88.11,13000.0,88.14,88.19,88.11,88.11,13000.0
2006-08-22 15:55:00,88.12,88.13,88.06,88.1,10400.0,88.12,88.13,88.06,88.1,10400.0
2006-08-23 09:30:00,88.31,88.4,88.31,88.4,2000.0,88.31,88.4,88.31,88.4,2000.0
2006-08-23 09:35:00,88.42,88.44,88.42,88.44,500.0,88.42,88.44,88.42,88.44,500.0
2006-08-23 09:40:00,88.35,88.35,88.04,88.14,2900.0,88.35,88.35,88.04,88.14,2900.0
2006-08-23 09:45:00,88.13,88.23,88.1,88.23,4100.0,88.13,88.23,88.1,88.23,4100.0
2006-08-23 09:50:00,88.14,88.14,88.03,88.03,3500.0,88.14,88.14,88.03,88.03,3500.0
2006-08-23 09:55:00,88.05,88.08,88.04,88.06,3000.0,88.05,88.08,88.04,88.06,3000.0
2006-08-23 10:00:00,88.09,88.09,87.85,88.04,7900.0,88.09,88.09,87.85,88.04,7900.0
2006-08-23 10:05:00,87.95,87.95,87.79,87.8,4400.0,87.95,87.95,87.79,87.8,4400.0
2006-08-23 10:10:00,87.8,87.9,87.62,87.81,17800.0,87.8,87.9,87.62,87.81,17800.0
2006-08-23 10:15:00,87.88,87.89,87.7,87.71,5700.0,87.88,87.89,87.7,87.71,5700.0
2006-08-23 10:20:00,87.77,87.89,87.7,87.85,6400.0,87.77,87.89,87.7,87.85,6400.0
2006-08-23 10:25:00,87.8,87.93,87.75,87.83,6100.0,87.8,87.93,87.75,87.83,6100.0
2006-08-23 10:30:00,87.8,87.86,87.78,87.78,1600.0,87.8,87.86,87.78,87.78,1600.0
2006-08-23 10:35:00,87.86,87.9,87.85,87.87,4700.0,87.86,87.9,87.85,87.87,4700.0
2006-08-23 10:40:00,87.85,88.02,87.77,87.82,15100.0,87.85,88.02,87.77,87.82,15100.0
2006-08-23 10:45:00,87.82,87.82,87.67,87.69,1900.0,87.82,87.82,87.67,87.69,1900.0
2006-08-23 10:50:00,87.76,87.8,87.74,87.75,1400.0,87.76,87.8,87.74,87.75,1400.0
2006-08-23 10:55:00,87.78,87.81,87.76,87.76,2100.0,87.78,87.81,87.76,87.76,2100.0
2006-08-23 11:00:00,87.75,87.77,87.75,87.77,3300.0,87.75,87.77,87.75,87.77,3300.0
2006-08-23 11:05:00,87.77,87.8,87.64,87.65,5800.0,87.77,87.8,87.64,87.65,5800.0
2006-08-23 11:10:00,87.65,87.72,87.64,87.72,3500.0,87.65,87.72,87.64,87.72,3500.0
2006-08-23 11:15:00,87.75,87.77,87.74,87.75,3100.0,87.75,87.77,87.74,87.75,3100.0
2006-08-23 11:20:00,87.75,87.9,87.75,87.89,2100.0,87.75,87.9,87.75,87.89,2100.0
2006-08-23 11:25:00,87.89,87.9,87.8,87.84,4600.0,87.89,87.9,87.8,87.84,4600.0
2006-08-23 11:30:00,87.84,87.85,87.8,87.8,4200.0,87.84,87.85,87.8,87.8,4200.0
2006-08-23 11:35:00,87.8,87.87,87.8,87.85,7600.0,87.8,87.87,87.8,87.85,7600.0
2006-08-23 11:40:00,87.85,87.9,87.85,87.9,3600.0,87.85,87.9,87.85,87.9,3600.0
2006-08-23 11:45:00,87.9,87.98,87.89,87.95,2800.0,87.9,87.98,87.89,87.95,2800.0
2006-08-23 11:50:00,87.98,88.09,87.98,88.09,1200.0,87.98,88.09,87.98,88.09,1200.0
2006-08-23 11:55:00,88.09,88.2,88.09,88.17,2900.0,88.09,88.2,88.09,88.17,2900.0
2006-08-23 12:00:00,88.18,88.23,88.18,88.18,2300.0,88.18,88.23,88.18,88.18,2300.0
2006-08-23 12:05:00,88.17,88.22,88.15,88.22,1400.0,88.17,88.22,88.15,88.22,1400.0
2006-08-23 12:10:00,88.22,88.29,88.22,88.28,1100.0,88.22,88.29,88.22,88.28,1100.0
2006-08-23 12:15:00,88.24,88.24,88.22,88.22,200.0,88.24,88.24,88.22,88.22,200.0
2006-08-23 12:20:00,88.19,88.2,88.12,88.17,1500.0,88.19,88.2,88.12,88.17,1500.0
2006-08-23 12:25:00,88.16,88.2,88.16,88.2,1800.0,88.16,88.2,88.16,88.2,1800.0
2006-08-23 12:30:00,88.2,88.21,88.2,88.2,500.0,88.2,88.21,88.2,88.2,500.0
2006-08-23 12:35:00,88.19,88.19,88.19,88.19,300.0,88.19,88.19,88.19,88.19,300.0
2006-08-23 12:40:00,88.16,88.27,88.14,88.25,10100.0,88.16,88.27,88.14,88.25,10100.0
2006-08-23 12:45:00,88.25,88.32,88.13,88.32,6500.0,88.25,88.32,88.13,88.32,6500.0
2006-08-23 12:50:00,88.32,88.4,88.25,88.33,12000.0,88.32,88.4,88.25,88.33,12000.0
2006-08-23 12:55:00,88.3,88.44,88.29,88.32,15500.0,88.3,88.44,88.29,88.32,15500.0
2006-08-23 13:00:00,88.34,88.4,88.34,88.36,5600.0,88.34,88.4,88.34,88.36,5600.0
2006-08-23 13:05:00,88.35,88.35,88.15,88.15,7400.0,88.35,88.35,88.15,88.15,7400.0
2006-08-23 13:10:00,88.16,88.35,88.16,88.35,16000.0,88.16,88.35,88.16,88.35,16000.0
2006-08-23 13:15:00,88.33,88.4,88.32,88.32,1400.0,88.33,88.4,88.32,88.32,1400.0
2006-08-23 13:20:00,88.36,88.42,88.3,88.39,3900.0,88.36,88.42,88.3,88.39,3900.0
2006-08-23 13:25:00,88.35,88.36,88.35,88.36,1200.0,88.35,88.36,88.35,88.36,1200.0
2006-08-23 13:30:00,88.36,88.4,88.36,88.4,900.0,88.36,88.4,88.36,88.4,900.0
2006-08-23 13:35:00,88.37,88.37,88.21,88.33,8300.0,88.37,88.37,88.21,88.33,8300.0
2006-08-23 13:40:00,88.33,88.34,88.21,88.21,3000.0,88.33,88.34,88.21,88.21,3000.0
2006-08-23 13:45:00,88.23,88.23,88.08,88.09,3600.0,88.23,88.23,88.08,88.09,3600.0
2006-08-23 13:50:00,88.09,88.12,88.05,88.12,3900.0,88.09,88.12,88.05,88.12,3900.0
2006-08-23 13:55:00,88.11,88.13,88.11,88.13,1700.0,88.11,88.13,88.11,88.13,1700.0
2006-08-23 14:00:00,88.12,88.21,88.12,88.2,1900.0,88.12,88.21,88.12,88.2,1900.0
2006-08-23 14:05:00,88.17,88.17,88.11,88.11,1600.0,88.17,88.17,88.11,88.11,1600.0
2006-08-23 14:10:00,88.12,88.15,88.12,88.12,1300.0,88.12,88.15,88.12,88.12,1300.0
2006-08-23 14:15:00,88.13,88.13,88.06,88.07,3100.0,88.13,88.13,88.06,88.07,3100.0
2006-08-23 14:20:00,88.07,88.1,88.07,88.1,2100.0,88.07,88.1,88.07,88.1,2100.0
2006-08-23 14:25:00,88.07,88.1,88.03,88.03,4200.0,88.07,88.1,88.03,88.03,4200.0
2006-08-23 14:30:00,88.09,88.11,88.02,88.11,2000.0,88.09,88.11,88.02,88.11,2000.0
2006-08-23 14:35:00,88.13,88.21,88.08,88.16,10300.0,88.13,88.21,88.08,88.16,10300.0
2006-08-23 14:40:00,88.2,88.2,88.13,88.13,1200.0,88.2,88.2,88.13,88.13,1200.0
2006-08-23 14:45:00,88.1,88.11,88.07,88.07,1000.0,88.1,88.11,88.07,88.07,1000.0
2006-08-23 14:50:00,88.12,88.2,88.08,88.18,1600.0,88.12,88.2,88.08,88.18,1600.0
2006-08-23 14:55:00,88.15,88.15,88.07,88.07,800.0,88.15,88.15,88.07,88.07,800.0
2006-08-23 15:00:00,88.07,88.14,88.07,88.14,2700.0,88.07,88.14,88.07,88.14,2700.0
2006-08-23 15:05:00,88.14,88.25,88.14,88.2,2000.0,88.14,88.25,88.14,88.2,2000.0
2006-08-23 15:10:00,88.2,88.2,88.06,88.06,4300.0,88.2,88.2,88.06,88.06,4300.0
2006-08-23 15:15:00,88.06,88.13,88.06,88.08,5900.0,88.06,88.13,88.06,88.08,5900.0
2006-08-23 15:20:00,88.08,88.17,88.06,88.17,3900.0,88.08,88.17,88.06,88.17,3900.0
2006-08-23 15:25:00,88.12,88.21,88.12,88.21,3700.0,88.12,88.21,88.12,88.21,3700.0
2006-08-23 15:30:00,88.2,88.2,88.1,88.19,3000.0,88.2,88.2,88.1,88.19,3000.0
2006-08-23 15:35:00,88.23,88.27,88.15,88.27,4600.0,88.23,88.27,88.15,88.27,4600.0
2006-08-23 15:40:00,88.28,88.29,88.2,88.27,4100.0,88.28,88.29,88.2,88.27,4100.0
2006-08-23 15:45:00,88.27,88.41,88.27,88.27,7000.0,88.27,88.41,88.27,88.27,7000.0
2006-08-23 15:50:00,88.3,88.36,88.24,88.3,6400.0,88.3,88.36,88.24,88.3,6400.0
2006-08-23 15:55:00,88.27,88.35,88.26,88.33,6000.0,88.27,88.35,88.26,88.33,6000.0
2006-08-24 09:30:00,88.55,88.55,88.33,88.34,2500.0,88.55,88.55,88.33,88.34,2500.0
2006-08-24 09:35:00,88.4,88.4,87.91,88.02,18800.0,88.4,88.4,87.91,88.02,18800.0
2006-08-24 09:40:00,87.93,88.02,87.82,87.86,20200.0,87.93,88.02,87.82,87.86,20200.0
2006-08-24 09:45:00,87.86,88.05,87.86,87.9,9300.0,87.86,88.05,87.86,87.9,9300.0
2006-08-24 09:50:00,87.9,88.11,87.9,88.1,6700.0,87.9,88.11,87.9,88.1,6700.0
2006-08-24 09:55:00,88.09,88.11,87.96,88.06,4100.0,88.09,88.11,87.96,88.06,4100.0
2006-08-24 10:00:00,88.01,88.11,87.93,87.96,21900.0,88.01,88.11,87.93,87.96,21900.0
2006-08-24 10:05:00,87.96,88.09,87.7,87.86,31500.0,87.96,88.09,87.7,87.86,31500.0
2006-08-24 10:10:00,87.85,87.87,87.61,87.63,10600.0,87.85,87.87,87.61,87.63,10600.0
2006-08-24 10:15:00,87.61,87.71,87.6,87.61,6100.0,87.61,87.71,87.6,87.61,6100.0
2006-08-24 10:20:00,87.61,87.74,87.59,87.64,5300.0,87.61,87.74,87.59,87.64,5300.0
2006-08-24 10:25:00,87.61,87.71,87.6,87.7,9700.0,87.61,87.71,87.6,87.7,9700.0
2006-08-24 10:30:00,87.7,87.71,87.64,87.64,5300.0,87.7,87.71,87.64,87.64,5300.0
2006-08-24 10:35:00,87.68,87.68,87.63,87.63,3600.0,87.68,87.68,87.63,87.63,3600.0
2006-08-24 10:40:00,87.63,87.73,87.61,87.7,5500.0,87.63,87.73,87.61,87.7,5500.0
2006-08-24 10:45:00,87.7,87.77,87.7,87.73,1700.0,87.7,87.77,87.7,87.73,1700.0
2006-08-24 10:50:00,87.72,87.85,87.72,87.85,4300.0,87.72,87.85,87.72,87.85,4300.0
2006-08-24 10:55:00,87.84,87.91,87.81,87.88,3200.0,87.84,87.91,87.81,87.88,3200.0
2006-08-24 11:00:00,87.89,87.9,87.81,87.83,2100.0,87.89,87.9,87.81,87.83,2100.0
2006-08-24 11:05:00,87.84,87.94,87.76,87.89,18900.0,87.84,87.94,87.76,87.89,18900.0
2006-08-24 11:10:00,87.89,87.96,87.85,87.93,9800.0,87.89,87.96,87.85,87.93,9800.0
2006-08-24 11:15:00,87.92,87.93,87.89,87.91,1000.0,87.92,87.93,87.89,87.91,1000.0
2006-08-24 11:20:00,87.89,87.89,87.74,87.75,1900.0,87.89,87.89,87.74,87.75,1900.0
2006-08-24 11:25:00,87.7,87.76,87.7,87.7,3100.0,87.7,87.76,87.7,87.7,3100.0
2006-08-24 11:30:00,87.7,87.76,87.63,87.75,4900.0,87.7,87.76,87.63,87.75,4900.0
2006-08-24 11:35:00,87.76,87.76,87.76,87.76,1000.0,87.76,87.76,87.76,87.76,1000.0
2006-08-24 11:40:00,87.76,87.79,87.63,87.79,13300.0,87.76,87.79,87.63,87.79,13300.0
2006-08-24 11:45:00,87.78,87.8,87.6,87.71,23100.0,87.78,87.8,87.6,87.71,23100.0
2006-08-24 11:50:00,87.71,87.75,87.65,87.71,12700.0,87.71,87.75,87.65,87.71,12700.0
2006-08-24 11:55:00,87.72,87.8,87.71,87.8,5000.0,87.72,87.8,87.71,87.8,5000.0
2006-08-24 12:00:00,87.8,87.8,87.7,87.71,2000.0,87.8,87.8,87.7,87.71,2000.0
2006-08-24 12:05:00,87.67,87.67,87.58,87.61,3700.0,87.67,87.67,87.58,87.61,3700.0
2006-08-24 12:10:00,87.61,87.64,87.52,87.57,3600.0,87.61,87.64,87.52,87.57,3600.0
2006-08-24 12:15:00,87.5,87.64,87.5,87.6,4600.0,87.5,87.64,87.5,87.6,4600.0
2006-08-24 12:20:00,87.57,87.57,87.47,87.48,9400.0,87.57,87.57,87.47,87.48,9400.0
2006-08-24 12:25:00,87.47,87.47,87.0,87.02,26900.0,87.47,87.47,87.0,87.02,26900.0
2006-08-24 12:30:00,87.02,87.14,86.95,87.13,9400.0,87.02,87.14,86.95,87.13,9400.0
2006-08-24 12:35:00,87.14,87.14,87.05,87.12,4600.0,87.14,87.14,87.05,87.12,4600.0
2006-08-24 12:40:00,87.12,87.24,87.09,87.16,4500.0,87.12,87.24,87.09,87.16,4500.0
2006-08-24 12:45:00,87.23,87.25,87.11,87.14,3400.0,87.23,87.25,87.11,87.14,3400.0
2006-08-24 12:50:00,87.13,87.22,87.12,87.19,2400.0,87.13,87.22,87.12,87.19,2400.0
2006-08-24 12:55:00,87.22,87.22,87.12,87.12,1400.0,87.22,87.22,87.12,87.12,1400.0
2006-08-24 13:00:00,87.11,87.12,86.97,86.97,2500.0,87.11,87.12,86.97,86.97,2500.0
2006-08-24 13:05:00,87.02,87.02,86.92,86.94,2000.0,87.02,87.02,86.92,86.94,2000.0
2006-08-24 13:10:00,86.94,87.04,86.94,87.04,4500.0,86.94,87.04,86.94,87.04,4500.0
2006-08-24 13:15:00,87.04,87.04,87.0,87.01,1300.0,87.04,87.04,87.0,87.01,1300.0
2006-08-24 13:20:00,87.01,87.07,86.99,87.0,6700.0,87.01,87.07,86.99,87.0,6700.0
2006-08-24 13:25:00,87.0,87.0,86.98,87.0,4400.0,87.0,87.0,86.98,87.0,4400.0
2006-08-24 13:30:00,87.01,87.05,87.0,87.0,10300.0,87.01,87.05,87.0,87.0,10300.0
2006-08-24 13:35:00,86.99,87.05,86.99,87.02,900.0,86.99,87.05,86.99,87.02,900.0
2006-08-24 13:40:00,87.0,87.01,86.96,87.0,3300.0,87.0,87.01,86.96,87.0,3300.0
2006-08-24 13:45:00,87.0,87.0,86.93,87.0,3400.0,87.0,87.0,86.93,87.0,3400.0
2006-08-24 13:50:00,86.93,87.05,86.9,86.99,18800.0,86.93,87.05,86.9,86.99,18800.0
2006-08-24 13:55:00,86.99,87.03,86.91,86.99,9400.0,86.99,87.03,86.91,86.99,9400.0
2006-08-24 14:00:00,86.97,87.01,86.96,87.0,2900.0,86.97,87.01,86.96,87.0,2900.0
2006-08-24 14:05:00,87.04,87.09,86.99,87.0,4900.0,87.04,87.09,86.99,87.0,4900.0
2006-08-24 14:10:00,87.02,87.13,86.95,87.0,11500.0,87.02,87.13,86.95,87.0,11500.0
2006-08-24 14:15:00,86.99,87.03,86.98,86.99,9500.0,86.99,87.03,86.98,86.99,9500.0
2006-08-24 14:20:00,86.99,86.99,86.97,86.98,1900.0,86.99,86.99,86.97,86.98,1900.0
2006-08-24 14:25:00,86.98,87.0,86.93,86.97,2700.0,86.98,87.0,86.93,86.97,2700.0
2006-08-24 14:30:00,86.95,87.0,86.93,86.98,3500.0,86.95,87.0,86.93,86.98,3500.0
2006-08-24 14:35:00,86.96,86.98,86.95,86.97,2000.0,86.96,86.98,86.95,86.97,2000.0
2006-08-24 14:40:00,86.97,86.97,86.9,86.91,1800.0,86.97,86.97,86.9,86.91,1800.0
2006-08-24 14:45:00,86.89,86.92,86.89,86.92,1900.0,86.89,86.92,86.89,86.92,1900.0
2006-08-24 14:50:00,86.92,86.99,86.92,86.97,3500.0,86.92,86.99,86.92,86.97,3500.0
2006-08-24 14:55:00,86.98,86.99,86.93,86.95,7400.0,86.98,86.99,86.93,86.95,7400.0
2006-08-24 15:00:00,86.96,86.98,86.89,86.89,5700.0,86.96,86.98,86.89,86.89,5700.0
2006-08-24 15:05:00,86.9,86.94,86.9,86.92,5000.0,86.9,86.94,86.9,86.92,5000.0
2006-08-24 15:10:00,86.93,86.95,86.92,86.93,9600.0,86.93,86.95,86.92,86.93,9600.0
2006-08-24 15:15:00,86.92,86.93,86.74,86.74,7800.0,86.92,86.93,86.74,86.74,7800.0
2006-08-24 15:20:00,86.71,86.78,86.69,86.78,8000.0,86.71,86.78,86.69,86.78,8000.0
2006-08-24 15:25:00,86.75,86.77,86.73,86.75,9800.0,86.75,86.77,86.73,86.75,9800.0
2006-08-24 15:30:00,86.75,86.75,86.7,86.73,11000.0,86.75,86.75,86.7,86.73,11000.0
2006-08-24 15:35:00,86.71,86.73,86.67,86.68,15500.0,86.71,86.73,86.67,86.68,15500.0
2006-08-24 15:40:00,86.68,86.68,86.59,86.59,19400.0,86.68,86.68,86.59,86.59,19400.0
2006-08-24 15:45:00,86.59,86.59,86.4,86.43,29500.0,86.59,86.59,86.4,86.43,29500.0
2006-08-24 15:50:00,86.43,86.44,86.29,86.34,36500.0,86.43,86.44,86.29,86.34,36500.0
2006-08-24 15:55:00,86.34,86.38,86.25,86.38,56700.0,86.34,86.38,86.25,86.38,56700.0
2006-08-25 09:30:00,86.41,86.76,86.41,86.5,12300.0,86.41,86.76,86.41,86.5,12300.0
2006-08-25 09:35:00,86.43,86.43,86.05,86.27,10700.0,86.43,86.43,86.05,86.27,10700.0
2006-08-25 09:40:00,86.26,86.27,86.01,86.27,17800.0,86.26,86.27,86.01,86.27,17800.0
2006-08-25 09:45:00,86.21,86.5,86.21,86.5,2500.0,86.21,86.5,86.21,86.5,2500.0
2006-08-25 09:50:00,86.44,86.45,86.33,86.45,1400.0,86.44,86.45,86.33,86.45,1400.0
2006-08-25 09:55:00,86.5,86.73,86.5,86.61,6800.0,86.5,86.73,86.5,86.61,6800.0
2006-08-25 10:00:00,86.61,86.79,86.61,86.75,5300.0,86.61,86.79,86.61,86.75,5300.0
2006-08-25 10:05:00,86.75,87.05,86.6,86.82,20400.0,86.75,87.05,86.6,86.82,20400.0
2006-08-25 10:10:00,86.85,87.01,86.75,86.93,6700.0,86.85,87.01,86.75,86.93,6700.0
2006-08-25 10:15:00,87.0,87.0,86.87,86.9,1900.0,87.0,87.0,86.87,86.9,1900.0
2006-08-25 10:20:00,86.89,86.97,86.83,86.83,1300.0,86.89,86.97,86.83,86.83,1300.0
2006-08-25 10:25:00,86.84,86.91,86.68,86.88,21300.0,86.84,86.91,86.68,86.88,21300.0
2006-08-25 10:30:00,86.87,86.96,86.72,86.85,27400.0,86.87,86.96,86.72,86.85,27400.0
2006-08-25 10:35:00,86.89,86.92,86.75,86.92,4700.0,86.89,86.92,86.75,86.92,4700.0
2006-08-25 10:40:00,86.89,86.95,86.82,86.95,16500.0,86.89,86.95,86.82,86.95,16500.0
2006-08-25 10:45:00,86.93,87.04,86.85,87.03,8000.0,86.93,87.04,86.85,87.03,8000.0
2006-08-25 10:50:00,87.01,87.04,86.97,87.02,2500.0,87.01,87.04,86.97,87.02,2500.0
2006-08-25 10:55:00,87.01,87.08,87.01,87.06,1800.0,87.01,87.08,87.01,87.06,1800.0
2006-08-25 11:00:00,87.04,87.09,87.02,87.03,2300.0,87.04,87.09,87.02,87.03,2300.0
2006-08-25 11:05:00,87.03,87.03,86.92,86.95,6300.0,87.03,87.03,86.92,86.95,6300.0
2006-08-25 11:10:00,86.95,87.1,86.95,87.05,4100.0,86.95,87.1,86.95,87.05,4100.0
2006-08-25 11:15:00,87.03,87.03,86.92,86.92,3600.0,87.03,87.03,86.92,86.92,3600.0
2006-08-25 11:20:00,86.88,86.88,86.87,86.88,1000.0,86.88,86.88,86.87,86.88,1000.0
2006-08-25 11:25:00,86.9,86.91,86.9,86.9,2300.0,86.9,86.91,86.9,86.9,2300.0
2006-08-25 11:30:00,86.9,86.9,86.86,86.87,1100.0,86.9,86.9,86.86,86.87,1100.0
2006-08-25 11:35:00,86.87,86.9,86.82,86.9,4000.0,86.87,86.9,86.82,86.9,4000.0
2006-08-25 11:40:00,86.9,86.9,86.89,86.89,2700.0,86.9,86.9,86.89,86.89,2700.0
2006-08-25 11:45:00,86.9,86.9,86.86,86.86,1200.0,86.9,86.9,86.86,86.86,1200.0
2006-08-25 11:50:00,86.85,86.92,86.83,86.92,12100.0,86.85,86.92,86.83,86.92,12100.0
2006-08-25 11:55:00,86.92,86.92,86.92,86.92,900.0,86.92,86.92,86.92,86.92,900.0
2006-08-25 12:00:00,86.92,86.92,86.82,86.89,1400.0,86.92,86.92,86.82,86.89,1400.0
2006-08-25 12:05:00,86.84,86.94,86.84,86.91,4200.0,86.84,86.94,86.84,86.91,4200.0
2006-08-25 12:10:00,86.9,86.93,86.9,86.91,1300.0,86.9,86.93,86.9,86.91,1300.0
2006-08-25 12:15:00,86.92,86.92,86.88,86.88,2400.0,86.92,86.92,86.88,86.88,2400.0
2006-08-25 12:20:00,86.89,86.9,86.87,86.87,2000.0,86.89,86.9,86.87,86.87,2000.0
2006-08-25 12:25:00,86.88,86.94,86.88,86.9,1100.0,86.88,86.94,86.88,86.9,1100.0
2006-08-25 12:30:00,86.91,86.97,86.85,86.87,2500.0,86.91,86.97,86.85,86.87,2500.0
2006-08-25 12:35:00,86.91,86.91,86.9,86.91,1100.0,86.91,86.91,86.9,86.91,1100.0
2006-08-25 12:40:00,86.9,86.93,86.9,86.93,2300.0,86.9,86.93,86.9,86.93,2300.0
2006-08-25 12:45:00,86.94,86.95,86.9,86.91,1900.0,86.94,86.95,86.9,86.91,1900.0
2006-08-25 12:50:00,86.91,86.91,86.9,86.9,1500.0,86.91,86.91,86.9,86.9,1500.0
2006-08-25 12:55:00,86.91,87.02,86.91,87.02,3500.0,86.91,87.02,86.91,87.02,3500.0
2006-08-25 13:00:00,86.95,87.0,86.91,86.96,4900.0,86.95,87.0,86.91,86.96,4900.0
2006-08-25 13:05:00,86.93,86.97,86.93,86.97,2800.0,86.93,86.97,86.93,86.97,2800.0
2006-08-25 13:10:00,87.0,87.01,86.97,86.99,2000.0,87.0,87.01,86.97,86.99,2000.0
2006-08-25 13:15:00,86.98,87.04,86.98,87.04,900.0,86.98,87.04,86.98,87.04,900.0
2006-08-25 13:20:00,87.0,87.0,86.94,86.96,1300.0,87.0,87.0,86.94,86.96,1300.0
2006-08-25 13:25:00,86.97,87.01,86.97,86.98,1200.0,86.97,87.01,86.97,86.98,1200.0
2006-08-25 13:30:00,86.99,87.05,86.99,87.04,600.0,86.99,87.05,86.99,87.04,600.0
2006-08-25 13:35:00,87.09,87.09,86.99,86.99,2600.0,87.09,87.09,86.99,86.99,2600.0
2006-08-25 13:40:00,86.99,86.99,86.96,86.97,700.0,86.99,86.99,86.96,86.97,700.0
2006-08-25 13:45:00,86.97,87.15,86.97,87.11,2700.0,86.97,87.15,86.97,87.11,2700.0
2006-08-25 13:50:00,87.12,87.14,87.12,87.13,1700.0,87.12,87.14,87.12,87.13,1700.0
2006-08-25 13:55:00,87.14,87.14,87.1,87.1,2000.0,87.14,87.14,87.1,87.1,2000.0
2006-08-25 14:00:00,87.11,87.15,87.08,87.13,3600.0,87.11,87.15,87.08,87.13,3600.0
2006-08-25 14:05:00,87.13,87.15,87.08,87.08,2500.0,87.13,87.15,87.08,87.08,2500.0
2006-08-25 14:10:00,87.09,87.13,87.03,87.06,6300.0,87.09,87.13,87.03,87.06,6300.0
2006-08-25 14:15:00,87.06,87.07,87.02,87.05,4500.0,87.06,87.07,87.02,87.05,4500.0
2006-08-25 14:20:00,87.09,87.23,87.09,87.2,8600.0,87.09,87.23,87.09,87.2,8600.0
2006-08-25 14:25:00,87.19,87.19,87.15,87.15,2600.0,87.19,87.19,87.15,87.15,2600.0
2006-08-25 14:30:00,87.14,87.23,87.14,87.2,6300.0,87.14,87.23,87.14,87.2,6300.0
2006-08-25 14:35:00,87.22,87.28,87.22,87.27,2200.0,87.22,87.28,87.22,87.27,2200.0
2006-08-25 14:40:00,87.25,87.27,87.16,87.17,3100.0,87.25,87.27,87.16,87.17,3100.0
2006-08-25 14:45:00,87.17,87.22,87.16,87.21,3400.0,87.17,87.22,87.16,87.21,3400.0
2006-08-25 14:50:00,87.21,87.28,87.2,87.28,3400.0,87.21,87.28,87.2,87.28,3400.0
2006-08-25 14:55:00,87.28,87.32,87.24,87.29,5500.0,87.28,87.32,87.24,87.29,5500.0
2006-08-25 15:00:00,87.29,87.29,87.21,87.21,2900.0,87.29,87.29,87.21,87.21,2900.0
2006-08-25 15:05:00,87.21,87.21,87.14,87.14,2500.0,87.21,87.21,87.14,87.14,2500.0
2006-08-25 15:10:00,87.14,87.22,87.14,87.2,4100.0,87.14,87.22,87.14,87.2,4100.0
2006-08-25 15:15:00,87.21,87.21,87.17,87.17,1700.0,87.21,87.21,87.17,87.17,1700.0
2006-08-25 15:20:00,87.17,87.21,87.15,87.21,3800.0,87.17,87.21,87.15,87.21,3800.0
2006-08-25 15:25:00,87.2,87.26,87.2,87.2,3100.0,87.2,87.26,87.2,87.2,3100.0
2006-08-25 15:30:00,87.18,87.24,87.16,87.24,4500.0,87.18,87.24,87.16,87.24,4500.0
2006-08-25 15:35:00,87.24,87.37,87.24,87.3,4000.0,87.24,87.37,87.24,87.3,4000.0
2006-08-25 15:40:00,87.29,87.3,87.25,87.25,7100.0,87.29,87.3,87.25,87.25,7100.0
2006-08-25 15:45:00,87.26,87.31,87.26,87.3,4200.0,87.26,87.31,87.26,87.3,4200.0
2006-08-25 15:50:00,87.3,87.33,87.23,87.23,6800.0,87.3,87.33,87.23,87.23,6800.0
2006-08-25 15:55:00,87.23,87.23,87.11,87.19,10900.0,87.23,87.23,87.11,87.19,10900.0
2006-08-28 09:30:00,87.3,87.86,87.3,87.8,4300.0,87.3,87.86,87.3,87.8,4300.0
2006-08-28 09:35:00,87.87,88.21,87.76,88.18,8500.0,87.87,88.21,87.76,88.18,8500.0
2006-08-28 09:40:00,88.17,88.2,87.92,88.03,6700.0,88.17,88.2,87.92,88.03,6700.0
2006-08-28 09:45:00,88.02,88.06,87.96,88.02,10100.0,88.02,88.06,87.96,88.02,10100.0
2006-08-28 09:50:00,88.02,88.02,87.89,87.89,6400.0,88.02,88.02,87.89,87.89,6400.0
2006-08-28 09:55:00,87.88,87.89,87.74,87.74,7800.0,87.88,87.89,87.74,87.74,7800.0
2006-08-28 10:00:00,87.73,87.76,87.68,87.68,4600.0,87.73,87.76,87.68,87.68,4600.0
2006-08-28 10:05:00,87.61,87.75,87.61,87.75,4100.0,87.61,87.75,87.61,87.75,4100.0
2006-08-28 10:10:00,87.75,87.77,87.61,87.61,2600.0,87.75,87.77,87.61,87.61,2600.0
2006-08-28 10:15:00,87.6,87.65,87.55,87.55,2300.0,87.6,87.65,87.55,87.55,2300.0
2006-08-28 10:20:00,87.55,87.7,87.54,87.7,2300.0,87.55,87.7,87.54,87.7,2300.0
2006-08-28 10:25:00,87.75,87.86,87.75,87.78,5000.0,87.75,87.86,87.75,87.78,5000.0
2006-08-28 10:30:00,87.78,87.89,87.77,87.87,9600.0,87.78,87.89,87.77,87.87,9600.0
2006-08-28 10:35:00,87.85,87.93,87.85,87.9,5200.0,87.85,87.93,87.85,87.9,5200.0
2006-08-28 10:40:00,87.87,87.87,87.82,87.83,4900.0,87.87,87.87,87.82,87.83,4900.0
2006-08-28 10:45:00,87.83,87.88,87.83,87.88,3800.0,87.83,87.88,87.83,87.88,3800.0
2006-08-28 10:50:00,87.86,87.96,87.86,87.96,9100.0,87.86,87.96,87.86,87.96,9100.0
2006-08-28 10:55:00,87.94,87.94,87.79,87.79,3400.0,87.94,87.94,87.79,87.79,3400.0
2006-08-28 11:00:00,87.78,87.79,87.75,87.76,2800.0,87.78,87.79,87.75,87.76,2800.0
2006-08-28 11:05:00,87.75,87.76,87.75,87.76,6800.0,87.75,87.76,87.75,87.76,6800.0
2006-08-28 11:10:00,87.76,87.88,87.76,87.88,6500.0,87.76,87.88,87.76,87.88,6500.0
2006-08-28 11:15:00,87.88,87.98,87.87,87.97,5700.0,87.88,87.98,87.87,87.97,5700.0
2006-08-28 11:20:00,87.96,87.96,87.9,87.94,1700.0,87.96,87.96,87.9,87.94,1700.0
2006-08-28 11:25:00,87.9,87.99,87.9,87.98,3000.0,87.9,87.99,87.9,87.98,3000.0
2006-08-28 11:30:00,87.98,87.98,87.95,87.97,3100.0,87.98,87.98,87.95,87.97,3100.0
2006-08-28 11:35:00,87.95,88.0,87.95,87.99,2500.0,87.95,88.0,87.95,87.99,2500.0
2006-08-28 11:40:00,87.99,88.0,87.97,88.0,2700.0,87.99,88.0,87.97,88.0,2700.0
2006-08-28 11:45:00,88.0,88.0,87.96,88.0,24300.0,88.0,88.0,87.96,88.0,24300.0
2006-08-28 11:50:00,88.0,88.31,88.0,88.3,19700.0,88.0,88.31,88.0,88.3,19700.0
2006-08-28 11:55:00,88.29,88.49,88.12,88.49,22500.0,88.29,88.49,88.12,88.49,22500.0
2006-08-28 12:00:00,88.48,88.53,88.38,88.39,7300.0,88.48,88.53,88.38,88.39,7300.0
2006-08-28 12:05:00,88.35,88.4,88.33,88.4,2700.0,88.35,88.4,88.33,88.4,2700.0
2006-08-28 12:10:00,88.41,88.41,88.39,88.39,1500.0,88.41,88.41,88.39,88.39,1500.0
2006-08-28 12:15:00,88.37,88.47,88.37,88.45,2900.0,88.37,88.47,88.37,88.45,2900.0
2006-08-28 12:20:00,88.46,88.48,88.46,88.48,2600.0,88.46,88.48,88.46,88.48,2600.0
2006-08-28 12:25:00,88.46,88.47,88.35,88.39,2700.0,88.46,88.47,88.35,88.39,2700.0
2006-08-28 12:30:00,88.4,88.4,88.4,88.4,2000.0,88.4,88.4,88.4,88.4,2000.0
2006-08-28 12:35:00,88.41,88.44,88.39,88.39,1700.0,88.41,88.44,88.39,88.39,1700.0
2006-08-28 12:40:00,88.4,88.4,88.4,88.4,500.0,88.4,88.4,88.4,88.4,500.0
2006-08-28 12:45:00,88.4,88.4,88.35,88.38,2100.0,88.4,88.4,88.35,88.38,2100.0
2006-08-28 12:50:00,88.38,88.46,88.38,88.43,2100.0,88.38,88.46,88.38,88.43,2100.0
2006-08-28 12:55:00,88.43,88.44,88.35,88.41,2300.0,88.43,88.44,88.35,88.41,2300.0
2006-08-28 13:00:00,88.39,88.39,88.17,88.17,4400.0,88.39,88.39,88.17,88.17,4400.0
2006-08-28 13:05:00,88.18,88.31,88.17,88.24,5900.0,88.18,88.31,88.17,88.24,5900.0
2006-08-28 13:10:00,88.24,88.27,88.22,88.27,1400.0,88.24,88.27,88.22,88.27,1400.0
2006-08-28 13:15:00,88.24,88.25,88.16,88.18,1900.0,88.24,88.25,88.16,88.18,1900.0
2006-08-28 13:20:00,88.18,88.26,88.18,88.18,5000.0,88.18,88.26,88.18,88.18,5000.0
2006-08-28 13:25:00,88.14,88.28,88.14,88.15,6200.0,88.14,88.28,88.14,88.15,6200.0
2006-08-28 13:30:00,88.14,88.15,88.14,88.15,1300.0,88.14,88.15,88.14,88.15,1300.0
2006-08-28 13:35:00,88.14,88.15,88.13,88.13,700.0,88.14,88.15,88.13,88.13,700.0
2006-08-28 13:40:00,88.12,88.12,88.09,88.11,1600.0,88.12,88.12,88.09,88.11,1600.0
2006-08-28 13:45:00,88.09,88.09,88.05,88.09,5400.0,88.09,88.09,88.05,88.09,5400.0
2006-08-28 13:50:00,88.09,88.1,88.06,88.06,4000.0,88.09,88.1,88.06,88.06,4000.0
2006-08-28 13:55:00,88.1,88.1,88.05,88.09,1700.0,88.1,88.1,88.05,88.09,1700.0
2006-08-28 14:00:00,88.13,88.15,88.12,88.13,3800.0,88.13,88.15,88.12,88.13,3800.0
2006-08-28 14:05:00,88.08,88.14,88.05,88.14,4900.0,88.08,88.14,88.05,88.14,4900.0
2006-08-28 14:10:00,88.12,88.14,88.02,88.06,10300.0,88.12,88.14,88.02,88.06,10300.0
2006-08-28 14:15:00,88.07,88.13,88.07,88.12,2400.0,88.07,88.13,88.07,88.12,2400.0
2006-08-28 14:20:00,88.11,88.12,88.1,88.11,3000.0,88.11,88.12,88.1,88.11,3000.0
2006-08-28 14:25:00,88.1,88.11,88.1,88.1,2100.0,88.1,88.11,88.1,88.1,2100.0
2006-08-28 14:30:00,88.11,88.11,88.06,88.07,1900.0,88.11,88.11,88.06,88.07,1900.0
2006-08-28 14:35:00,88.07,88.07,88.04,88.05,2000.0,88.07,88.07,88.04,88.05,2000.0
2006-08-28 14:40:00,88.05,88.08,88.04,88.08,1600.0,88.05,88.08,88.04,88.08,1600.0
2006-08-28 14:45:00,88.07,88.08,88.0,88.06,2900.0,88.07,88.08,88.0,88.06,2900.0
2006-08-28 14:50:00,88.07,88.14,88.07,88.13,1800.0,88.07,88.14,88.07,88.13,1800.0
2006-08-28 14:55:00,88.12,88.19,88.12,88.17,2300.0,88.12,88.19,88.12,88.17,2300.0
2006-08-28 15:00:00,88.17,88.23,88.15,88.15,2600.0,88.17,88.23,88.15,88.15,2600.0
2006-08-28 15:05:00,88.18,88.18,88.11,88.11,4200.0,88.18,88.18,88.11,88.11,4200.0
2006-08-28 15:10:00,88.13,88.13,88.09,88.1,4800.0,88.13,88.13,88.09,88.1,4800.0
2006-08-28 15:15:00,88.08,88.15,88.06,88.12,2300.0,88.08,88.15,88.06,88.12,2300.0
2006-08-28 15:20:00,88.13,88.15,88.12,88.12,3700.0,88.13,88.15,88.12,88.12,3700.0
2006-08-28 15:25:00,88.13,88.18,88.12,88.12,5500.0,88.13,88.18,88.12,88.12,5500.0
2006-08-28 15:30:00,88.12,88.17,88.1,88.15,7300.0,88.12,88.17,88.1,88.15,7300.0
2006-08-28 15:35:00,88.15,88.16,88.06,88.06,5300.0,88.15,88.16,88.06,88.06,5300.0
2006-08-28 15:40:00,88.06,88.09,87.95,88.09,6600.0,88.06,88.09,87.95,88.09,6600.0
2006-08-28 15:45:00,88.11,88.13,88.07,88.09,6200.0,88.11,88.13,88.07,88.09,6200.0
2006-08-28 15:50:00,88.08,88.09,88.02,88.08,11200.0,88.08,88.09,88.02,88.08,11200.0
2006-08-28 15:55:00,88.07,88.11,88.05,88.06,11300.0,88.07,88.11,88.05,88.06,11300.0
2006-08-29 09:30:00,88.15,88.15,88.04,88.06,3700.0,88.15,88.15,88.04,88.06,3700.0
2006-08-29 09:35:00,88.03,88.03,87.89,87.9,2100.0,88.03,88.03,87.89,87.9,2100.0
2006-08-29 09:40:00,87.84,88.05,87.84,88.05,7600.0,87.84,88.05,87.84,88.05,7600.0
2006-08-29 09:45:00,88.0,88.31,88.0,88.3,4500.0,88.0,88.31,88.0,88.3,4500.0
2006-08-29 09:50:00,88.3,88.49,88.3,88.43,4000.0,88.3,88.49,88.3,88.43,4000.0
2006-08-29 09:55:00,88.43,88.43,88.19,88.2,3500.0,88.43,88.43,88.19,88.2,3500.0
2006-08-29 10:00:00,88.2,88.33,88.0,88.33,9100.0,88.2,88.33,88.0,88.33,9100.0
2006-08-29 10:05:00,88.3,88.3,88.09,88.14,3100.0,88.3,88.3,88.09,88.14,3100.0
2006-08-29 10:10:00,88.14,88.14,88.02,88.02,2300.0,88.14,88.14,88.02,88.02,2300.0
2006-08-29 10:15:00,88.02,88.03,87.85,87.85,6400.0,88.02,88.03,87.85,87.85,6400.0
2006-08-29 10:20:00,87.85,87.85,87.75,87.75,4800.0,87.85,87.85,87.75,87.75,4800.0
2006-08-29 10:25:00,87.72,87.72,87.62,87.64,2700.0,87.72,87.72,87.62,87.64,2700.0
2006-08-29 10:30:00,87.65,87.65,87.53,87.54,2200.0,87.65,87.65,87.53,87.54,2200.0
2006-08-29 10:35:00,87.53,87.64,87.51,87.64,3800.0,87.53,87.64,87.51,87.64,3800.0
2006-08-29 10:40:00,87.56,87.68,87.56,87.63,3100.0,87.56,87.68,87.56,87.63,3100.0
2006-08-29 10:45:00,87.65,87.72,87.65,87.71,3300.0,87.65,87.72,87.65,87.71,3300.0
2006-08-29 10:50:00,87.72,87.87,87.72,87.87,3500.0,87.72,87.87,87.72,87.87,3500.0
2006-08-29 10:55:00,87.88,88.0,87.86,88.0,3600.0,87.88,88.0,87.86,88.0,3600.0
2006-08-29 11:00:00,88.0,88.0,87.92,87.92,1300.0,88.0,88.0,87.92,87.92,1300.0
2006-08-29 11:05:00,87.97,87.97,87.92,87.93,800.0,87.97,87.97,87.92,87.93,800.0
2006-08-29 11:10:00,87.93,87.93,87.89,87.92,1600.0,87.93,87.93,87.89,87.92,1600.0
2006-08-29 11:15:00,87.93,88.1,87.93,88.05,3600.0,87.93,88.1,87.93,88.05,3600.0
2006-08-29 11:20:00,88.11,88.15,88.11,88.12,1600.0,88.11,88.15,88.11,88.12,1600.0
2006-08-29 11:25:00,88.12,88.12,88.1,88.1,600.0,88.12,88.12,88.1,88.1,600.0
2006-08-29 11:30:00,88.09,88.09,88.05,88.05,700.0,88.09,88.09,88.05,88.05,700.0
2006-08-29 11:35:00,88.06,88.06,87.99,88.02,2100.0,88.06,88.06,87.99,88.02,2100.0
2006-08-29 11:40:00,87.99,88.03,87.99,88.01,3600.0,87.99,88.03,87.99,88.01,3600.0
2006-08-29 11:45:00,88.01,88.01,88.0,88.01,8200.0,88.01,88.01,88.0,88.01,8200.0
2006-08-29 11:50:00,88.03,88.03,87.96,87.96,900.0,88.03,88.03,87.96,87.96,900.0
2006-08-29 11:55:00,87.96,88.0,87.94,87.99,8100.0,87.96,88.0,87.94,87.99,8100.0
2006-08-29 12:00:00,88.0,88.01,88.0,88.01,6700.0,88.0,88.01,88.0,88.01,6700.0
2006-08-29 12:05:00,88.0,88.04,88.0,88.04,2100.0,88.0,88.04,88.0,88.04,2100.0
2006-08-29 12:10:00,88.02,88.03,88.0,88.0,3100.0,88.02,88.03,88.0,88.0,3100.0
2006-08-29 12:15:00,88.0,88.01,88.0,88.01,1600.0,88.0,88.01,88.0,88.01,1600.0
2006-08-29 12:20:00,88.0,88.03,87.99,88.01,2400.0,88.0,88.03,87.99,88.01,2400.0
2006-08-29 12:25:00,88.01,88.1,88.01,88.08,3600.0,88.01,88.1,88.01,88.08,3600.0
2006-08-29 12:30:00,88.04,88.07,88.04,88.04,1300.0,88.04,88.07,88.04,88.04,1300.0
2006-08-29 12:35:00,88.03,88.04,88.03,88.04,900.0,88.03,88.04,88.03,88.04,900.0
2006-08-29 12:40:00,88.05,88.16,88.01,88.09,3600.0,88.05,88.16,88.01,88.09,3600.0
2006-08-29 12:45:00,88.04,88.06,88.0,88.0,1100.0,88.04,88.06,88.0,88.0,1100.0
2006-08-29 12:50:00,88.01,88.01,87.99,88.0,4900.0,88.01,88.01,87.99,88.0,4900.0
2006-08-29 12:55:00,88.01,88.01,87.97,87.98,1100.0,88.01,88.01,87.97,87.98,1100.0
2006-08-29 13:00:00,87.94,87.94,87.81,87.82,2600.0,87.94,87.94,87.81,87.82,2600.0
2006-08-29 13:05:00,87.82,87.86,87.78,87.86,2000.0,87.82,87.86,87.78,87.86,2000.0
2006-08-29 13:10:00,87.83,87.85,87.8,87.8,2200.0,87.83,87.85,87.8,87.8,2200.0
2006-08-29 13:15:00,87.76,87.78,87.75,87.76,900.0,87.76,87.78,87.75,87.76,900.0
2006-08-29 13:20:00,87.75,87.86,87.75,87.86,2200.0,87.75,87.86,87.75,87.86,2200.0
2006-08-29 13:25:00,87.83,87.9,87.83,87.87,1000.0,87.83,87.9,87.83,87.87,1000.0
2006-08-29 13:30:00,87.86,87.88,87.83,87.88,1000.0,87.86,87.88,87.83,87.88,1000.0
2006-08-29 13:35:00,87.89,87.89,87.83,87.83,1300.0,87.89,87.89,87.83,87.83,1300.0
2006-08-29 13:40:00,87.83,87.87,87.81,87.81,2500.0,87.83,87.87,87.81,87.81,2500.0
2006-08-29 13:45:00,87.82,87.82,87.79,87.8,3000.0,87.82,87.82,87.79,87.8,3000.0
2006-08-29 13:50:00,87.8,87.81,87.8,87.81,1000.0,87.8,87.81,87.8,87.81,1000.0
2006-08-29 13:55:00,87.82,87.82,87.81,87.82,1400.0,87.82,87.82,87.81,87.82,1400.0
2006-08-29 14:00:00,87.8,87.85,87.77,87.84,6700.0,87.8,87.85,87.77,87.84,6700.0
2006-08-29 14:05:00,87.87,88.09,87.87,87.96,5200.0,87.87,88.09,87.87,87.96,5200.0
2006-08-29 14:10:00,87.95,87.98,87.8,87.98,4600.0,87.95,87.98,87.8,87.98,4600.0
2006-08-29 14:15:00,87.97,88.09,87.97,88.08,3800.0,87.97,88.09,87.97,88.08,3800.0
2006-08-29 14:20:00,88.07,88.07,87.93,88.0,6800.0,88.07,88.07,87.93,88.0,6800.0
2006-08-29 14:25:00,88.01,88.01,87.91,88.0,3900.0,88.01,88.01,87.91,88.0,3900.0
2006-08-29 14:30:00,88.02,88.14,88.02,88.12,3000.0,88.02,88.14,88.02,88.12,3000.0
2006-08-29 14:35:00,88.12,88.28,88.12,88.24,2200.0,88.12,88.28,88.12,88.24,2200.0
2006-08-29 14:40:00,88.32,88.34,88.28,88.31,2100.0,88.32,88.34,88.28,88.31,2100.0
2006-08-29 14:45:00,88.32,88.37,88.3,88.37,4200.0,88.32,88.37,88.3,88.37,4200.0
2006-08-29 14:50:00,88.38,88.39,88.28,88.28,12500.0,88.38,88.39,88.28,88.28,12500.0
2006-08-29 14:55:00,88.24,88.26,88.21,88.26,2000.0,88.24,88.26,88.21,88.26,2000.0
2006-08-29 15:00:00,88.23,88.25,88.2,88.25,3100.0,88.23,88.25,88.2,88.25,3100.0
2006-08-29 15:05:00,88.26,88.26,88.26,88.26,900.0,88.26,88.26,88.26,88.26,900.0
2006-08-29 15:10:00,88.26,88.28,88.25,88.27,1900.0,88.26,88.28,88.25,88.27,1900.0
2006-08-29 15:15:00,88.27,88.37,88.27,88.36,9500.0,88.27,88.37,88.27,88.36,9500.0
2006-08-29 15:20:00,88.37,88.55,88.34,88.53,9600.0,88.37,88.55,88.34,88.53,9600.0
2006-08-29 15:25:00,88.52,88.61,88.51,88.58,5400.0,88.52,88.61,88.51,88.58,5400.0
2006-08-29 15:30:00,88.58,88.79,88.58,88.69,15500.0,88.58,88.79,88.58,88.69,15500.0
2006-08-29 15:35:00,88.69,88.7,88.65,88.66,4500.0,88.69,88.7,88.65,88.66,4500.0
2006-08-29 15:40:00,88.68,88.68,88.62,88.63,6600.0,88.68,88.68,88.62,88.63,6600.0
2006-08-29 15:45:00,88.6,88.63,88.56,88.56,7100.0,88.6,88.63,88.56,88.56,7100.0
2006-08-29 15:50:00,88.56,88.6,88.45,88.45,15000.0,88.56,88.6,88.45,88.45,15000.0
2006-08-29 15:55:00,88.42,88.42,88.33,88.4,21000.0,88.42,88.42,88.33,88.4,21000.0
2006-08-30 09:30:00,88.8,88.97,88.8,88.97,6000.0,88.8,88.97,88.8,88.97,6000.0
2006-08-30 09:35:00,89.05,89.05,88.47,88.55,6900.0,89.05,89.05,88.47,88.55,6900.0
2006-08-30 09:40:00,88.68,88.7,88.22,88.45,8900.0,88.68,88.7,88.22,88.45,8900.0
2006-08-30 09:45:00,88.45,88.99,88.45,88.76,9900.0,88.45,88.99,88.45,88.76,9900.0
2006-08-30 09:50:00,88.77,88.77,88.63,88.74,4000.0,88.77,88.77,88.63,88.74,4000.0
2006-08-30 09:55:00,88.79,88.88,88.76,88.77,5000.0,88.79,88.88,88.76,88.77,5000.0
2006-08-30 10:00:00,88.77,88.98,88.77,88.93,7800.0,88.77,88.98,88.77,88.93,7800.0
2006-08-30 10:05:00,88.96,89.28,88.96,89.18,7400.0,88.96,89.28,88.96,89.18,7400.0
2006-08-30 10:10:00,89.27,89.48,89.21,89.42,7700.0,89.27,89.48,89.21,89.42,7700.0
2006-08-30 10:15:00,89.45,89.5,89.32,89.39,8800.0,89.45,89.5,89.32,89.39,8800.0
2006-08-30 10:20:00,89.38,89.48,89.37,89.37,3800.0,89.38,89.48,89.37,89.37,3800.0
2006-08-30 10:25:00,89.37,89.4,89.28,89.32,8000.0,89.37,89.4,89.28,89.32,8000.0
2006-08-30 10:30:00,89.32,89.37,89.23,89.23,3100.0,89.32,89.37,89.23,89.23,3100.0
2006-08-30 10:35:00,89.24,89.52,89.24,89.52,4100.0,89.24,89.52,89.24,89.52,4100.0
2006-08-30 10:40:00,89.59,89.61,89.51,89.57,11900.0,89.59,89.61,89.51,89.57,11900.0
2006-08-30 10:45:00,89.58,89.78,89.57,89.77,17400.0,89.58,89.78,89.57,89.77,17400.0
2006-08-30 10:50:00,89.75,89.76,89.6,89.7,15400.0,89.75,89.76,89.6,89.7,15400.0
2006-08-30 10:55:00,89.7,89.88,89.68,89.84,15900.0,89.7,89.88,89.68,89.84,15900.0
2006-08-30 11:00:00,89.85,90.04,89.8,90.04,18600.0,89.85,90.04,89.8,90.04,18600.0
2006-08-30 11:05:00,90.08,90.32,90.08,90.32,34000.0,90.08,90.32,90.08,90.32,34000.0
2006-08-30 11:10:00,90.28,90.37,90.21,90.31,14500.0,90.28,90.37,90.21,90.31,14500.0
2006-08-30 11:15:00,90.34,90.43,90.25,90.41,11300.0,90.34,90.43,90.25,90.41,11300.0
2006-08-30 11:20:00,90.42,90.51,90.41,90.51,10500.0,90.42,90.51,90.41,90.51,10500.0
2006-08-30 11:25:00,90.51,90.56,90.36,90.5,15400.0,90.51,90.56,90.36,90.5,15400.0
2006-08-30 11:30:00,90.49,90.5,90.14,90.14,10600.0,90.49,90.5,90.14,90.14,10600.0
2006-08-30 11:35:00,90.14,90.14,89.99,90.01,13100.0,90.14,90.14,89.99,90.01,13100.0
2006-08-30 11:40:00,90.01,90.01,89.93,89.96,7400.0,90.01,90.01,89.93,89.96,7400.0
2006-08-30 11:45:00,89.99,90.09,89.99,90.04,5000.0,89.99,90.09,89.99,90.04,5000.0
2006-08-30 11:50:00,90.05,90.15,89.98,90.15,6100.0,90.05,90.15,89.98,90.15,6100.0
2006-08-30 11:55:00,90.15,90.2,90.1,90.17,7900.0,90.15,90.2,90.1,90.17,7900.0
2006-08-30 12:00:00,90.19,90.46,90.19,90.39,13700.0,90.19,90.46,90.19,90.39,13700.0
2006-08-30 12:05:00,90.38,90.44,90.36,90.37,15900.0,90.38,90.44,90.36,90.37,15900.0
2006-08-30 12:10:00,90.37,90.38,90.27,90.27,3800.0,90.37,90.38,90.27,90.27,3800.0
2006-08-30 12:15:00,90.28,90.28,89.97,90.06,9800.0,90.28,90.28,89.97,90.06,9800.0
2006-08-30 12:20:00,90.05,90.06,90.03,90.04,9700.0,90.05,90.06,90.03,90.04,9700.0
2006-08-30 12:25:00,90.04,90.04,89.97,89.99,6000.0,90.04,90.04,89.97,89.99,6000.0
2006-08-30 12:30:00,90.0,90.19,90.0,90.19,11100.0,90.0,90.19,90.0,90.19,11100.0
2006-08-30 12:35:00,90.16,90.24,90.1,90.24,11100.0,90.16,90.24,90.1,90.24,11100.0
2006-08-30 12:40:00,90.2,90.4,90.19,90.19,7500.0,90.2,90.4,90.19,90.19,7500.0
2006-08-30 12:45:00,90.19,90.2,90.17,90.2,5000.0,90.19,90.2,90.17,90.2,5000.0
2006-08-30 12:50:00,90.2,90.37,90.2,90.34,6600.0,90.2,90.37,90.2,90.34,6600.0
2006-08-30 12:55:00,90.38,90.38,90.23,90.23,8200.0,90.38,90.38,90.23,90.23,8200.0
2006-08-30 13:00:00,90.23,90.23,90.1,90.1,8400.0,90.23,90.23,90.1,90.1,8400.0
2006-08-30 13:05:00,90.08,90.2,89.96,90.2,13700.0,90.08,90.2,89.96,90.2,13700.0
2006-08-30 13:10:00,90.2,90.21,90.14,90.2,6900.0,90.2,90.21,90.14,90.2,6900.0
2006-08-30 13:15:00,90.19,90.19,90.08,90.08,3100.0,90.19,90.19,90.08,90.08,3100.0
2006-08-30 13:20:00,90.05,90.13,90.04,90.13,3500.0,90.05,90.13,90.04,90.13,3500.0
2006-08-30 13:25:00,90.13,90.14,90.04,90.05,3300.0,90.13,90.14,90.04,90.05,3300.0
2006-08-30 13:30:00,90.06,90.1,90.05,90.1,3100.0,90.06,90.1,90.05,90.1,3100.0
2006-08-30 13:35:00,90.09,90.21,90.09,90.19,8800.0,90.09,90.21,90.09,90.19,8800.0
2006-08-30 13:40:00,90.19,90.19,90.05,90.05,3400.0,90.19,90.19,90.05,90.05,3400.0
2006-08-30 13:45:00,90.06,90.07,90.01,90.07,4100.0,90.06,90.07,90.01,90.07,4100.0
2006-08-30 13:50:00,90.05,90.08,90.03,90.08,3700.0,90.05,90.08,90.03,90.08,3700.0
2006-08-30 13:55:00,90.06,90.11,90.05,90.05,3500.0,90.06,90.11,90.05,90.05,3500.0
2006-08-30 14:00:00,90.0,90.06,89.95,90.0,5900.0,90.0,90.06,89.95,90.0,5900.0
2006-08-30 14:05:00,89.99,90.02,89.99,90.0,19400.0,89.99,90.02,89.99,90.0,19400.0
2006-08-30 14:10:00,90.0,90.02,89.96,89.96,9800.0,90.0,90.02,89.96,89.96,9800.0
2006-08-30 14:15:00,89.97,90.0,89.97,90.0,2800.0,89.97,90.0,89.97,90.0,2800.0
2006-08-30 14:20:00,90.0,90.03,90.0,90.02,2100.0,90.0,90.03,90.0,90.02,2100.0
2006-08-30 14:25:00,90.03,90.15,90.03,90.11,4000.0,90.03,90.15,90.03,90.11,4000.0
2006-08-30 14:30:00,90.12,90.15,90.12,90.13,4300.0,90.12,90.15,90.12,90.13,4300.0
2006-08-30 14:35:00,90.12,90.12,90.0,90.01,3300.0,90.12,90.12,90.0,90.01,3300.0
2006-08-30 14:40:00,90.01,90.07,89.92,89.92,6600.0,90.01,90.07,89.92,89.92,6600.0
2006-08-30 14:45:00,89.87,90.0,89.87,90.0,3300.0,89.87,90.0,89.87,90.0,3300.0
2006-08-30 14:50:00,90.01,90.01,89.94,89.99,6200.0,90.01,90.01,89.94,89.99,6200.0
2006-08-30 14:55:00,89.99,90.0,89.93,89.95,5000.0,89.99,90.0,89.93,89.95,5000.0
2006-08-30 15:00:00,89.96,89.99,89.96,89.99,1800.0,89.96,89.99,89.96,89.99,1800.0
2006-08-30 15:05:00,90.0,90.02,89.97,90.02,14200.0,90.0,90.02,89.97,90.02,14200.0
2006-08-30 15:10:00,90.02,90.1,90.02,90.06,10700.0,90.02,90.1,90.02,90.06,10700.0
2006-08-30 15:15:00,90.01,90.1,90.01,90.1,4500.0,90.01,90.1,90.01,90.1,4500.0
2006-08-30 15:20:00,90.08,90.08,89.96,89.98,8300.0,90.08,90.08,89.96,89.98,8300.0
2006-08-30 15:25:00,89.98,90.06,89.98,90.06,7000.0,89.98,90.06,89.98,90.06,7000.0
2006-08-30 15:30:00,90.11,90.28,90.11,90.27,9100.0,90.11,90.28,90.11,90.27,9100.0
2006-08-30 15:35:00,90.26,90.26,90.11,90.23,16100.0,90.26,90.26,90.11,90.23,16100.0
2006-08-30 15:40:00,90.22,90.22,90.15,90.15,13400.0,90.22,90.22,90.15,90.15,13400.0
2006-08-30 15:45:00,90.16,90.44,90.16,90.38,28600.0,90.16,90.44,90.16,90.38,28600.0
2006-08-30 15:50:00,90.39,90.39,90.24,90.24,18800.0,90.39,90.39,90.24,90.24,18800.0
2006-08-30 15:55:00,90.25,90.27,90.17,90.17,27700.0,90.25,90.27,90.17,90.17,27700.0
2006-08-31 09:30:00,90.42,90.69,90.42,90.69,4100.0,90.42,90.69,90.42,90.69,4100.0
2006-08-31 09:35:00,90.68,90.68,90.2,90.21,3700.0,90.68,90.68,90.2,90.21,3700.0
2006-08-31 09:40:00,90.12,90.33,90.02,90.16,4000.0,90.12,90.33,90.02,90.16,4000.0
2006-08-31 09:45:00,90.18,90.26,90.15,90.25,2200.0,90.18,90.26,90.15,90.25,2200.0
2006-08-31 09:50:00,90.23,90.4,90.2,90.4,4100.0,90.23,90.4,90.2,90.4,4100.0
2006-08-31 09:55:00,90.4,90.42,90.16,90.29,8200.0,90.4,90.42,90.16,90.29,8200.0
2006-08-31 10:00:00,90.26,90.4,90.22,90.34,3800.0,90.26,90.4,90.22,90.34,3800.0
2006-08-31 10:05:00,90.34,90.5,90.34,90.47,5200.0,90.34,90.5,90.34,90.47,5200.0
2006-08-31 10:10:00,90.43,90.43,90.2,90.3,5300.0,90.43,90.43,90.2,90.3,5300.0
2006-08-31 10:15:00,90.36,90.36,90.25,90.25,7200.0,90.36,90.36,90.25,90.25,7200.0
2006-08-31 10:20:00,90.26,90.26,90.19,90.21,1600.0,90.26,90.26,90.19,90.21,1600.0
2006-08-31 10:25:00,90.22,90.34,90.21,90.31,3000.0,90.22,90.34,90.21,90.31,3000.0
2006-08-31 10:30:00,90.31,90.31,90.25,90.25,600.0,90.31,90.31,90.25,90.25,600.0
2006-08-31 10:35:00,90.22,90.22,89.93,89.95,8100.0,90.22,90.22,89.93,89.95,8100.0
2006-08-31 10:40:00,89.95,89.99,89.9,89.99,1500.0,89.95,89.99,89.9,89.99,1500.0
2006-08-31 10:45:00,89.96,90.08,89.94,90.08,4000.0,89.96,90.08,89.94,90.08,4000.0
2006-08-31 10:50:00,90.08,90.25,90.06,90.25,10200.0,90.08,90.25,90.06,90.25,10200.0
2006-08-31 10:55:00,90.25,90.35,90.25,90.33,3900.0,90.25,90.35,90.25,90.33,3900.0
2006-08-31 11:00:00,90.34,90.35,90.29,90.31,6300.0,90.34,90.35,90.29,90.31,6300.0
2006-08-31 11:05:00,90.26,90.27,90.2,90.23,2300.0,90.26,90.27,90.2,90.23,2300.0
2006-08-31 11:10:00,90.23,90.27,90.22,90.25,9100.0,90.23,90.27,90.22,90.25,9100.0
2006-08-31 11:15:00,90.25,90.3,90.21,90.3,3500.0,90.25,90.3,90.21,90.3,3500.0
2006-08-31 11:20:00,90.31,90.37,90.31,90.34,5300.0,90.31,90.37,90.31,90.34,5300.0
2006-08-31 11:25:00,90.33,90.35,90.33,90.35,1400.0,90.33,90.35,90.33,90.35,1400.0
2006-08-31 11:30:00,90.33,90.33,90.27,90.27,5400.0,90.33,90.33,90.27,90.27,5400.0
2006-08-31 11:35:00,90.28,90.29,90.26,90.28,4400.0,90.28,90.29,90.26,90.28,4400.0
2006-08-31 11:40:00,90.28,90.34,90.28,90.31,3600.0,90.28,90.34,90.28,90.31,3600.0
2006-08-31 11:45:00,90.3,90.31,90.28,90.3,4900.0,90.3,90.31,90.28,90.3,4900.0
2006-08-31 11:50:00,90.33,90.39,90.32,90.34,3800.0,90.33,90.39,90.32,90.34,3800.0
2006-08-31 11:55:00,90.34,90.37,90.33,90.35,2700.0,90.34,90.37,90.33,90.35,2700.0
2006-08-31 12:00:00,90.39,90.42,90.39,90.42,1500.0,90.39,90.42,90.39,90.42,1500.0
2006-08-31 12:05:00,90.41,90.42,90.38,90.38,2100.0,90.41,90.42,90.38,90.38,2100.0
2006-08-31 12:10:00,90.38,90.39,90.36,90.39,4300.0,90.38,90.39,90.36,90.39,4300.0
2006-08-31 12:15:00,90.4,90.4,90.33,90.33,2000.0,90.4,90.4,90.33,90.33,2000.0
2006-08-31 12:20:00,90.33,90.34,90.29,90.31,9800.0,90.33,90.34,90.29,90.31,9800.0
2006-08-31 12:25:00,90.31,90.37,90.27,90.33,2400.0,90.31,90.37,90.27,90.33,2400.0
2006-08-31 12:30:00,90.37,90.37,90.3,90.31,1100.0,90.37,90.37,90.3,90.31,1100.0
2006-08-31 12:35:00,90.31,90.48,90.31,90.48,4000.0,90.31,90.48,90.31,90.48,4000.0
2006-08-31 12:40:00,90.48,90.49,90.47,90.49,3200.0,90.48,90.49,90.47,90.49,3200.0
2006-08-31 12:45:00,90.48,90.53,90.4,90.51,20600.0,90.48,90.53,90.4,90.51,20600.0
2006-08-31 12:50:00,90.46,90.56,90.46,90.56,6100.0,90.46,90.56,90.46,90.56,6100.0
2006-08-31 12:55:00,90.56,90.57,90.53,90.57,1500.0,90.56,90.57,90.53,90.57,1500.0
2006-08-31 13:00:00,90.56,90.56,90.39,90.39,1200.0,90.56,90.56,90.39,90.39,1200.0
2006-08-31 13:05:00,90.45,90.46,90.42,90.43,2900.0,90.45,90.46,90.42,90.43,2900.0
2006-08-31 13:10:00,90.43,90.43,90.34,90.35,2600.0,90.43,90.43,90.34,90.35,2600.0
2006-08-31 13:15:00,90.36,90.36,90.32,90.33,1300.0,90.36,90.36,90.32,90.33,1300.0
2006-08-31 13:20:00,90.32,90.33,90.29,90.29,2600.0,90.32,90.33,90.29,90.29,2600.0
2006-08-31 13:25:00,90.3,90.48,90.3,90.48,8600.0,90.3,90.48,90.3,90.48,8600.0
2006-08-31 13:30:00,90.48,90.48,90.3,90.35,15500.0,90.48,90.48,90.3,90.35,15500.0
2006-08-31 13:35:00,90.36,90.43,90.36,90.37,10700.0,90.36,90.43,90.36,90.37,10700.0
2006-08-31 13:40:00,90.35,90.35,90.28,90.29,1700.0,90.35,90.35,90.28,90.29,1700.0
2006-08-31 13:45:00,90.3,90.3,90.19,90.2,2700.0,90.3,90.3,90.19,90.2,2700.0
2006-08-31 13:50:00,90.2,90.2,90.17,90.17,2300.0,90.2,90.2,90.17,90.17,2300.0
2006-08-31 13:55:00,90.18,90.18,90.16,90.17,3000.0,90.18,90.18,90.16,90.17,3000.0
2006-08-31 14:00:00,90.17,90.2,90.15,90.15,6800.0,90.17,90.2,90.15,90.15,6800.0
2006-08-31 14:05:00,90.14,90.14,90.1,90.1,7400.0,90.14,90.14,90.1,90.1,7400.0
2006-08-31 14:10:00,90.1,90.1,90.05,90.07,6100.0,90.1,90.1,90.05,90.07,6100.0
2006-08-31 14:15:00,90.06,90.21,90.06,90.21,6200.0,90.06,90.21,90.06,90.21,6200.0
2006-08-31 14:20:00,90.22,90.29,90.22,90.28,4000.0,90.22,90.29,90.22,90.28,4000.0
2006-08-31 14:25:00,90.26,90.28,90.24,90.26,5200.0,90.26,90.28,90.24,90.26,5200.0
2006-08-31 14:30:00,90.27,90.32,90.27,90.32,3200.0,90.27,90.32,90.27,90.32,3200.0
2006-08-31 14:35:00,90.32,90.35,90.28,90.35,7600.0,90.32,90.35,90.28,90.35,7600.0
2006-08-31 14:40:00,90.35,90.41,90.35,90.41,3700.0,90.35,90.41,90.35,90.41,3700.0
2006-08-31 14:45:00,90.44,90.46,90.38,90.46,6500.0,90.44,90.46,90.38,90.46,6500.0
2006-08-31 14:50:00,90.46,90.64,90.44,90.64,8900.0,90.46,90.64,90.44,90.64,8900.0
2006-08-31 14:55:00,90.64,90.66,90.58,90.59,5700.0,90.64,90.66,90.58,90.59,5700.0
2006-08-31 15:00:00,90.59,90.59,90.58,90.59,2700.0,90.59,90.59,90.58,90.59,2700.0
2006-08-31 15:05:00,90.59,90.59,90.49,90.5,7500.0,90.59,90.59,90.49,90.5,7500.0
2006-08-31 15:10:00,90.5,90.51,90.45,90.5,7100.0,90.5,90.51,90.45,90.5,7100.0
2006-08-31 15:15:00,90.49,90.55,90.49,90.54,2500.0,90.49,90.55,90.49,90.54,2500.0
2006-08-31 15:20:00,90.5,90.5,90.48,90.48,3700.0,90.5,90.5,90.48,90.48,3700.0
2006-08-31 15:25:00,90.49,90.52,90.49,90.51,3000.0,90.49,90.52,90.49,90.51,3000.0
2006-08-31 15:30:00,90.52,90.52,90.5,90.51,6300.0,90.52,90.52,90.5,90.51,6300.0
2006-08-31 15:35:00,90.51,90.56,90.47,90.47,10700.0,90.51,90.56,90.47,90.47,10700.0
2006-08-31 15:40:00,90.47,90.47,90.35,90.35,5900.0,90.47,90.47,90.35,90.35,5900.0
2006-08-31 15:45:00,90.35,90.35,90.24,90.24,8300.0,90.35,90.35,90.24,90.24,8300.0
2006-08-31 15:50:00,90.23,90.24,90.19,90.2,11500.0,90.23,90.24,90.19,90.2,11500.0
2006-08-31 15:55:00,90.2,90.28,90.15,90.22,30700.0,90.2,90.28,90.15,90.22,30700.0
2006-09-01 09:30:00,90.1,90.22,90.0,90.09,11600.0,90.1,90.22,90.0,90.09,11600.0
2006-09-01 09:35:00,90.09,90.1,89.97,90.09,12100.0,90.09,90.1,89.97,90.09,12100.0
2006-09-01 09:40:00,90.12,90.3,90.12,90.28,10100.0,90.12,90.3,90.12,90.28,10100.0
2006-09-01 09:45:00,90.28,90.61,90.28,90.53,7000.0,90.28,90.61,90.28,90.53,7000.0
2006-09-01 09:50:00,90.62,90.75,90.59,90.75,14000.0,90.62,90.75,90.59,90.75,14000.0
2006-09-01 09:55:00,90.75,90.79,90.65,90.79,10600.0,90.75,90.79,90.65,90.79,10600.0
2006-09-01 10:00:00,90.79,90.79,90.5,90.51,5400.0,90.79,90.79,90.5,90.51,5400.0
2006-09-01 10:05:00,90.54,90.69,90.51,90.65,4400.0,90.54,90.69,90.51,90.65,4400.0
2006-09-01 10:10:00,90.65,90.7,90.56,90.59,6500.0,90.65,90.7,90.56,90.59,6500.0
2006-09-01 10:15:00,90.59,90.6,90.39,90.6,11400.0,90.59,90.6,90.39,90.6,11400.0
2006-09-01 10:20:00,90.55,90.6,90.51,90.51,900.0,90.55,90.6,90.51,90.51,900.0
2006-09-01 10:25:00,90.52,90.52,90.47,90.47,700.0,90.52,90.52,90.47,90.47,700.0
2006-09-01 10:30:00,90.48,90.5,90.46,90.5,4500.0,90.48,90.5,90.46,90.5,4500.0
2006-09-01 10:35:00,90.51,90.6,90.49,90.49,3900.0,90.51,90.6,90.49,90.49,3900.0
2006-09-01 10:40:00,90.53,90.63,90.53,90.59,4600.0,90.53,90.63,90.53,90.59,4600.0
2006-09-01 10:45:00,90.6,90.69,90.58,90.67,4000.0,90.6,90.69,90.58,90.67,4000.0
2006-09-01 10:50:00,90.67,90.85,90.67,90.85,5700.0,90.67,90.85,90.67,90.85,5700.0
2006-09-01 10:55:00,90.86,90.86,90.84,90.84,1200.0,90.86,90.86,90.84,90.84,1200.0
2006-09-01 11:00:00,90.81,90.85,90.81,90.84,2100.0,90.81,90.85,90.81,90.84,2100.0
2006-09-01 11:05:00,90.77,90.78,90.73,90.74,8600.0,90.77,90.78,90.73,90.74,8600.0
2006-09-01 11:10:00,90.7,90.77,90.7,90.72,2900.0,90.7,90.77,90.7,90.72,2900.0
2006-09-01 11:15:00,90.72,90.73,90.61,90.61,1000.0,90.72,90.73,90.61,90.61,1000.0
2006-09-01 11:20:00,90.62,90.7,90.62,90.7,4700.0,90.62,90.7,90.62,90.7,4700.0
2006-09-01 11:25:00,90.7,90.71,90.67,90.67,1500.0,90.7,90.71,90.67,90.67,1500.0
2006-09-01 11:30:00,90.67,90.74,90.66,90.69,3800.0,90.67,90.74,90.66,90.69,3800.0
2006-09-01 11:35:00,90.67,90.74,90.67,90.74,1700.0,90.67,90.74,90.67,90.74,1700.0
2006-09-01 11:40:00,90.74,90.77,90.68,90.77,3500.0,90.74,90.77,90.68,90.77,3500.0
2006-09-01 11:45:00,90.77,90.85,90.75,90.85,1900.0,90.77,90.85,90.75,90.85,1900.0
2006-09-01 11:50:00,90.86,90.95,90.86,90.95,3800.0,90.86,90.95,90.86,90.95,3800.0
2006-09-01 11:55:00,90.97,91.06,90.95,91.06,3400.0,90.97,91.06,90.95,91.06,3400.0
2006-09-01 12:00:00,91.06,91.06,90.96,90.96,1000.0,91.06,91.06,90.96,90.96,1000.0
2006-09-01 12:05:00,90.97,90.97,90.88,90.88,1500.0,90.97,90.97,90.88,90.88,1500.0
2006-09-01 12:10:00,90.85,90.85,90.73,90.74,2800.0,90.85,90.85,90.73,90.74,2800.0
2006-09-01 12:15:00,90.73,90.83,90.69,90.83,4600.0,90.73,90.83,90.69,90.83,4600.0
2006-09-01 12:20:00,90.83,90.87,90.82,90.82,3400.0,90.83,90.87,90.82,90.82,3400.0
2006-09-01 12:25:00,90.83,90.85,90.83,90.83,900.0,90.83,90.85,90.83,90.83,900.0
2006-09-01 12:30:00,90.85,90.95,90.85,90.92,1600.0,90.85,90.95,90.85,90.92,1600.0
2006-09-01 12:35:00,90.95,91.03,90.91,90.95,2000.0,90.95,91.03,90.91,90.95,2000.0
2006-09-01 12:40:00,90.95,90.99,90.94,90.99,800.0,90.95,90.99,90.94,90.99,800.0
2006-09-01 12:45:00,90.98,90.99,90.95,90.99,1100.0,90.98,90.99,90.95,90.99,1100.0
2006-09-01 12:50:00,91.0,91.03,90.97,91.0,1800.0,91.0,91.03,90.97,91.0,1800.0
2006-09-01 12:55:00,91.01,91.1,91.01,91.1,1400.0,91.01,91.1,91.01,91.1,1400.0
2006-09-01 13:00:00,91.12,91.15,91.1,91.12,3700.0,91.12,91.15,91.1,91.12,3700.0
2006-09-01 13:05:00,91.16,91.25,91.13,91.24,6800.0,91.16,91.25,91.13,91.24,6800.0
2006-09-01 13:10:00,91.24,91.26,91.2,91.26,2000.0,91.24,91.26,91.2,91.26,2000.0
2006-09-01 13:15:00,91.26,91.29,91.24,91.28,6400.0,91.26,91.29,91.24,91.28,6400.0
2006-09-01 13:20:00,91.28,91.34,91.28,91.34,2900.0,91.28,91.34,91.28,91.34,2900.0
2006-09-01 13:25:00,91.3,91.37,91.3,91.37,2900.0,91.3,91.37,91.3,91.37,2900.0
2006-09-01 13:30:00,91.36,91.46,91.34,91.44,6800.0,91.36,91.46,91.34,91.44,6800.0
2006-09-01 13:35:00,91.45,91.48,91.45,91.46,6900.0,91.45,91.48,91.45,91.46,6900.0
2006-09-01 13:40:00,91.47,91.54,91.46,91.51,6600.0,91.47,91.54,91.46,91.51,6600.0
2006-09-01 13:45:00,91.5,91.5,91.45,91.46,5000.0,91.5,91.5,91.45,91.46,5000.0
2006-09-01 13:50:00,91.46,91.46,91.43,91.43,3100.0,91.46,91.46,91.43,91.43,3100.0
2006-09-01 13:55:00,91.43,91.43,91.4,91.41,1300.0,91.43,91.43,91.4,91.41,1300.0
2006-09-01 14:00:00,91.4,91.41,91.39,91.39,2800.0,91.4,91.41,91.39,91.39,2800.0
2006-09-01 14:05:00,91.39,91.39,91.37,91.37,1400.0,91.39,91.39,91.37,91.37,1400.0
2006-09-01 14:10:00,91.37,91.41,91.37,91.41,13200.0,91.37,91.41,91.37,91.41,13200.0
2006-09-01 14:15:00,91.41,91.41,91.37,91.38,4000.0,91.41,91.41,91.37,91.38,4000.0
2006-09-01 14:20:00,91.37,91.38,91.37,91.38,3900.0,91.37,91.38,91.37,91.38,3900.0
2006-09-01 14:25:00,91.38,91.41,91.36,91.36,7200.0,91.38,91.41,91.36,91.36,7200.0
2006-09-01 14:30:00,91.37,91.39,91.33,91.34,3200.0,91.37,91.39,91.33,91.34,3200.0
2006-09-01 14:35:00,91.33,91.36,91.26,91.32,10600.0,91.33,91.36,91.26,91.32,10600.0
2006-09-01 14:40:00,91.31,91.31,91.23,91.24,1900.0,91.31,91.31,91.23,91.24,1900.0
2006-09-01 14:45:00,91.24,91.3,91.24,91.28,1900.0,91.24,91.3,91.24,91.28,1900.0
2006-09-01 14:50:00,91.28,91.28,91.16,91.17,3200.0,91.28,91.28,91.16,91.17,3200.0
2006-09-01 14:55:00,91.17,91.24,91.17,91.24,3200.0,91.17,91.24,91.17,91.24,3200.0
2006-09-01 15:00:00,91.23,91.23,91.17,91.18,3800.0,91.23,91.23,91.17,91.18,3800.0
2006-09-01 15:05:00,91.14,91.17,91.13,91.14,3600.0,91.14,91.17,91.13,91.14,3600.0
2006-09-01 15:10:00,91.12,91.13,91.08,91.11,3700.0,91.12,91.13,91.08,91.11,3700.0
2006-09-01 15:15:00,91.09,91.13,91.09,91.11,4500.0,91.09,91.13,91.09,91.11,4500.0
2006-09-01 15:20:00,91.11,91.11,91.03,91.03,4400.0,91.11,91.11,91.03,91.03,4400.0
2006-09-01 15:25:00,91.03,91.13,91.01,91.13,6600.0,91.03,91.13,91.01,91.13,6600.0
2006-09-01 15:30:00,91.13,91.2,91.12,91.19,4000.0,91.13,91.2,91.12,91.19,4000.0
2006-09-01 15:35:00,91.18,91.22,91.18,91.22,5200.0,91.18,91.22,91.18,91.22,5200.0
2006-09-01 15:40:00,91.22,91.22,91.16,91.17,5600.0,91.22,91.22,91.16,91.17,5600.0
2006-09-01 15:45:00,91.17,91.21,91.17,91.21,7000.0,91.17,91.21,91.17,91.21,7000.0
2006-09-01 15:50:00,91.21,91.3,91.21,91.3,18200.0,91.21,91.3,91.21,91.3,18200.0
2006-09-01 15:55:00,91.26,91.27,91.23,91.24,12600.0,91.26,91.27,91.23,91.24,12600.0
2006-09-05 09:30:00,91.25,91.25,90.95,90.96,4300.0,91.25,91.25,90.95,90.96,4300.0
2006-09-05 09:35:00,90.96,91.68,90.96,91.6,7400.0,90.96,91.68,90.96,91.6,7400.0
2006-09-05 09:40:00,91.6,91.77,91.59,91.68,7000.0,91.6,91.77,91.59,91.68,7000.0
2006-09-05 09:45:00,91.65,91.71,91.61,91.61,3100.0,91.65,91.71,91.61,91.61,3100.0
2006-09-05 09:50:00,91.66,91.75,91.55,91.68,9200.0,91.66,91.75,91.55,91.68,9200.0
2006-09-05 09:55:00,91.71,91.83,91.6,91.83,14100.0,91.71,91.83,91.6,91.83,14100.0
2006-09-05 10:00:00,91.83,91.98,91.8,91.97,23400.0,91.83,91.98,91.8,91.97,23400.0
2006-09-05 10:05:00,91.97,91.97,91.82,91.92,18600.0,91.97,91.97,91.82,91.92,18600.0
2006-09-05 10:10:00,91.92,92.01,91.88,92.01,11400.0,91.92,92.01,91.88,92.01,11400.0
2006-09-05 10:15:00,92.0,92.03,91.96,91.96,10600.0,92.0,92.03,91.96,91.96,10600.0
2006-09-05 10:20:00,91.96,92.04,91.94,92.03,3700.0,91.96,92.04,91.94,92.03,3700.0
2006-09-05 10:25:00,92.02,92.04,92.0,92.04,6000.0,92.02,92.04,92.0,92.04,6000.0
2006-09-05 10:30:00,92.03,92.06,92.01,92.01,5000.0,92.03,92.06,92.01,92.01,5000.0
2006-09-05 10:35:00,92.0,92.0,91.97,91.97,4900.0,92.0,92.0,91.97,91.97,4900.0
2006-09-05 10:40:00,91.97,91.98,91.97,91.98,10800.0,91.97,91.98,91.97,91.98,10800.0
2006-09-05 10:45:00,91.99,92.01,91.97,91.98,10900.0,91.99,92.01,91.97,91.98,10900.0
2006-09-05 10:50:00,91.98,92.04,91.96,91.97,8400.0,91.98,92.04,91.96,91.97,8400.0
2006-09-05 10:55:00,91.96,91.99,91.87,91.87,12700.0,91.96,91.99,91.87,91.87,12700.0
2006-09-05 11:00:00,91.88,91.95,91.79,91.86,17200.0,91.88,91.95,91.79,91.86,17200.0
2006-09-05 11:05:00,91.87,91.87,91.81,91.83,10600.0,91.87,91.87,91.81,91.83,10600.0
2006-09-05 11:10:00,91.83,91.85,91.82,91.82,5900.0,91.83,91.85,91.82,91.82,5900.0
2006-09-05 11:15:00,91.8,91.8,91.65,91.72,16900.0,91.8,91.8,91.65,91.72,16900.0
2006-09-05 11:20:00,91.73,91.75,91.7,91.73,4500.0,91.73,91.75,91.7,91.73,4500.0
2006-09-05 11:25:00,91.75,91.77,91.71,91.77,7000.0,91.75,91.77,91.71,91.77,7000.0
2006-09-05 11:30:00,91.78,91.79,91.72,91.75,13600.0,91.78,91.79,91.72,91.75,13600.0
2006-09-05 11:35:00,91.73,91.77,91.71,91.73,3100.0,91.73,91.77,91.71,91.73,3100.0
2006-09-05 11:40:00,91.73,91.79,91.73,91.78,3000.0,91.73,91.79,91.73,91.78,3000.0
2006-09-05 11:45:00,91.79,91.93,91.79,91.91,6000.0,91.79,91.93,91.79,91.91,6000.0
2006-09-05 11:50:00,91.91,91.91,91.74,91.79,7000.0,91.91,91.91,91.74,91.79,7000.0
2006-09-05 11:55:00,91.84,91.87,91.73,91.87,3300.0,91.84,91.87,91.73,91.87,3300.0
2006-09-05 12:00:00,91.87,91.94,91.87,91.9,3000.0,91.87,91.94,91.87,91.9,3000.0
2006-09-05 12:05:00,91.9,91.97,91.9,91.96,5500.0,91.9,91.97,91.9,91.96,5500.0
2006-09-05 12:10:00,91.94,92.01,91.93,92.01,5700.0,91.94,92.01,91.93,92.01,5700.0
2006-09-05 12:15:00,92.03,92.06,92.03,92.06,1500.0,92.03,92.06,92.03,92.06,1500.0
2006-09-05 12:20:00,92.06,92.06,92.01,92.01,500.0,92.06,92.06,92.01,92.01,500.0
2006-09-05 12:25:00,92.06,92.18,92.06,92.18,4700.0,92.06,92.18,92.06,92.18,4700.0
2006-09-05 12:30:00,92.18,92.18,92.17,92.17,600.0,92.18,92.18,92.17,92.17,600.0
2006-09-05 12:35:00,92.18,92.25,92.16,92.23,21400.0,92.18,92.25,92.16,92.23,21400.0
2006-09-05 12:40:00,92.24,92.26,92.22,92.22,5800.0,92.24,92.26,92.22,92.22,5800.0
2006-09-05 12:45:00,92.22,92.28,92.22,92.28,4400.0,92.22,92.28,92.22,92.28,4400.0
2006-09-05 12:50:00,92.28,92.29,92.23,92.23,4100.0,92.28,92.29,92.23,92.23,4100.0
2006-09-05 12:55:00,92.25,92.3,92.2,92.3,11700.0,92.25,92.3,92.2,92.3,11700.0
2006-09-05 13:00:00,92.27,92.27,92.24,92.25,4800.0,92.27,92.27,92.24,92.25,4800.0
2006-09-05 13:05:00,92.25,92.26,92.16,92.16,6800.0,92.25,92.26,92.16,92.16,6800.0
2006-09-05 13:10:00,92.17,92.25,92.17,92.25,3100.0,92.17,92.25,92.17,92.25,3100.0
2006-09-05 13:15:00,92.24,92.26,92.24,92.25,2300.0,92.24,92.26,92.24,92.25,2300.0
2006-09-05 13:20:00,92.25,92.26,92.19,92.19,2200.0,92.25,92.26,92.19,92.19,2200.0
2006-09-05 13:25:00,92.2,92.25,92.2,92.25,900.0,92.2,92.25,92.2,92.25,900.0
2006-09-05 13:30:00,92.25,92.28,92.24,92.28,1800.0,92.25,92.28,92.24,92.28,1800.0
2006-09-05 13:35:00,92.25,92.25,92.17,92.21,7000.0,92.25,92.25,92.17,92.21,7000.0
2006-09-05 13:40:00,92.21,92.25,92.21,92.25,2300.0,92.21,92.25,92.21,92.25,2300.0
2006-09-05 13:45:00,92.23,92.23,92.2,92.21,1000.0,92.23,92.23,92.2,92.21,1000.0
2006-09-05 13:50:00,92.21,92.24,92.2,92.24,4800.0,92.21,92.24,92.2,92.24,4800.0
2006-09-05 13:55:00,92.22,92.24,92.21,92.23,2400.0,92.22,92.24,92.21,92.23,2400.0
2006-09-05 14:00:00,92.24,92.24,92.24,92.24,1200.0,92.24,92.24,92.24,92.24,1200.0
2006-09-05 14:05:00,92.22,92.28,92.19,92.27,6500.0,92.22,92.28,92.19,92.27,6500.0
2006-09-05 14:10:00,92.28,92.28,92.26,92.27,2800.0,92.28,92.28,92.26,92.27,2800.0
2006-09-05 14:15:00,92.28,92.42,92.28,92.42,17400.0,92.28,92.42,92.28,92.42,17400.0
2006-09-05 14:20:00,92.42,92.45,92.42,92.43,3100.0,92.42,92.45,92.42,92.43,3100.0
2006-09-05 14:25:00,92.43,92.44,92.33,92.39,4200.0,92.43,92.44,92.33,92.39,4200.0
2006-09-05 14:30:00,92.34,92.38,92.34,92.36,3900.0,92.34,92.38,92.34,92.36,3900.0
2006-09-05 14:35:00,92.35,92.41,92.35,92.38,8400.0,92.35,92.41,92.35,92.38,8400.0
2006-09-05 14:40:00,92.35,92.42,92.35,92.42,3100.0,92.35,92.42,92.35,92.42,3100.0
2006-09-05 14:45:00,92.43,92.51,92.41,92.51,19300.0,92.43,92.51,92.41,92.51,19300.0
2006-09-05 14:50:00,92.51,92.54,92.46,92.46,6800.0,92.51,92.54,92.46,92.46,6800.0
2006-09-05 14:55:00,92.47,92.51,92.47,92.49,4000.0,92.47,92.51,92.47,92.49,4000.0
2006-09-05 15:00:00,92.48,92.48,92.36,92.37,11100.0,92.48,92.48,92.36,92.37,11100.0
2006-09-05 15:05:00,92.35,92.4,92.27,92.4,8200.0,92.35,92.4,92.27,92.4,8200.0
2006-09-05 15:10:00,92.4,92.4,92.35,92.38,8000.0,92.4,92.4,92.35,92.38,8000.0
2006-09-05 15:15:00,92.38,92.46,92.38,92.38,4900.0,92.38,92.46,92.38,92.38,4900.0
2006-09-05 15:20:00,92.38,92.47,92.38,92.44,9400.0,92.38,92.47,92.38,92.44,9400.0
2006-09-05 15:25:00,92.44,92.54,92.44,92.52,10900.0,92.44,92.54,92.44,92.52,10900.0
2006-09-05 15:30:00,92.53,92.56,92.52,92.56,12700.0,92.53,92.56,92.52,92.56,12700.0
2006-09-05 15:35:00,92.56,92.57,92.43,92.44,13600.0,92.56,92.57,92.43,92.44,13600.0
2006-09-05 15:40:00,92.42,92.43,92.37,92.38,5200.0,92.42,92.43,92.37,92.38,5200.0
2006-09-05 15:45:00,92.37,92.54,92.37,92.52,13000.0,92.37,92.54,92.37,92.52,13000.0
2006-09-05 15:50:00,92.52,92.59,92.51,92.53,14200.0,92.52,92.59,92.51,92.53,14200.0
2006-09-05 15:55:00,92.53,92.58,92.49,92.56,24400.0,92.53,92.58,92.49,92.56,24400.0
2006-09-06 09:30:00,92.61,92.8,92.58,92.67,23400.0,92.61,92.8,92.58,92.67,23400.0
2006-09-06 09:35:00,92.67,92.75,92.58,92.58,13700.0,92.67,92.75,92.58,92.58,13700.0
2006-09-06 09:40:00,92.58,92.58,92.19,92.2,11500.0,92.58,92.58,92.19,92.2,11500.0
2006-09-06 09:45:00,92.2,92.2,92.02,92.08,2800.0,92.2,92.2,92.02,92.08,2800.0
2006-09-06 09:50:00,92.02,92.07,91.94,92.04,6100.0,92.02,92.07,91.94,92.04,6100.0
2006-09-06 09:55:00,92.04,92.3,92.04,92.29,5600.0,92.04,92.3,92.04,92.29,5600.0
2006-09-06 10:00:00,92.29,92.38,92.27,92.32,4000.0,92.29,92.38,92.27,92.32,4000.0
2006-09-06 10:05:00,92.26,92.29,92.18,92.22,2200.0,92.26,92.29,92.18,92.22,2200.0
2006-09-06 10:10:00,92.18,92.19,92.03,92.04,3800.0,92.18,92.19,92.03,92.04,3800.0
2006-09-06 10:15:00,92.04,92.06,91.99,92.05,3300.0,92.04,92.06,91.99,92.05,3300.0
2006-09-06 10:20:00,92.07,92.18,92.02,92.18,3100.0,92.07,92.18,92.02,92.18,3100.0
2006-09-06 10:25:00,92.14,92.17,92.12,92.13,1200.0,92.14,92.17,92.12,92.13,1200.0
2006-09-06 10:30:00,92.1,92.1,92.0,92.01,1800.0,92.1,92.1,92.0,92.01,1800.0
2006-09-06 10:35:00,91.97,92.0,91.96,91.98,4000.0,91.97,92.0,91.96,91.98,4000.0
2006-09-06 10:40:00,91.99,91.99,91.81,91.83,5000.0,91.99,91.99,91.81,91.83,5000.0
2006-09-06 10:45:00,91.79,91.83,91.79,91.8,4600.0,91.79,91.83,91.79,91.8,4600.0
2006-09-06 10:50:00,91.79,91.85,91.78,91.85,3000.0,91.79,91.85,91.78,91.85,3000.0
2006-09-06 10:55:00,91.85,91.86,91.82,91.83,6400.0,91.85,91.86,91.82,91.83,6400.0
2006-09-06 11:00:00,91.84,91.95,91.84,91.95,4500.0,91.84,91.95,91.84,91.95,4500.0
2006-09-06 11:05:00,91.96,91.97,91.94,91.96,6900.0,91.96,91.97,91.94,91.96,6900.0
2006-09-06 11:10:00,91.96,91.97,91.93,91.94,2200.0,91.96,91.97,91.93,91.94,2200.0
2006-09-06 11:15:00,91.94,92.02,91.92,92.02,3500.0,91.94,92.02,91.92,92.02,3500.0
2006-09-06 11:20:00,91.97,92.03,91.97,92.03,3300.0,91.97,92.03,91.97,92.03,3300.0
2006-09-06 11:25:00,92.03,92.14,92.03,92.14,2100.0,92.03,92.14,92.03,92.14,2100.0
2006-09-06 11:30:00,92.1,92.12,92.07,92.07,1300.0,92.1,92.12,92.07,92.07,1300.0
2006-09-06 11:35:00,92.04,92.04,91.92,91.93,3200.0,92.04,92.04,91.92,91.93,3200.0
2006-09-06 11:40:00,91.92,91.92,91.83,91.86,2900.0,91.92,91.92,91.83,91.86,2900.0
2006-09-06 11:45:00,91.86,91.86,91.72,91.73,2900.0,91.86,91.86,91.72,91.73,2900.0
2006-09-06 11:50:00,91.74,91.74,91.7,91.71,3400.0,91.74,91.74,91.7,91.71,3400.0
2006-09-06 11:55:00,91.71,91.82,91.71,91.82,5500.0,91.71,91.82,91.71,91.82,5500.0
2006-09-06 12:00:00,91.79,91.8,91.76,91.76,1100.0,91.79,91.8,91.76,91.76,1100.0
2006-09-06 12:05:00,91.77,91.78,91.76,91.78,1400.0,91.77,91.78,91.76,91.78,1400.0
2006-09-06 12:10:00,91.78,91.79,91.7,91.7,900.0,91.78,91.79,91.7,91.7,900.0
2006-09-06 12:15:00,91.7,91.76,91.53,91.76,17400.0,91.7,91.76,91.53,91.76,17400.0
2006-09-06 12:20:00,91.7,91.77,91.65,91.77,3600.0,91.7,91.77,91.65,91.77,3600.0
2006-09-06 12:25:00,91.77,91.81,91.75,91.81,3500.0,91.77,91.81,91.75,91.81,3500.0
2006-09-06 12:30:00,91.8,91.8,91.77,91.77,1200.0,91.8,91.8,91.77,91.77,1200.0
2006-09-06 12:35:00,91.77,91.81,91.77,91.81,400.0,91.77,91.81,91.77,91.81,400.0
2006-09-06 12:40:00,91.8,91.84,91.78,91.78,2100.0,91.8,91.84,91.78,91.78,2100.0
2006-09-06 12:45:00,91.78,91.84,91.77,91.84,2900.0,91.78,91.84,91.77,91.84,2900.0
2006-09-06 12:50:00,91.84,91.87,91.82,91.85,3400.0,91.84,91.87,91.82,91.85,3400.0
2006-09-06 12:55:00,91.88,91.89,91.8,91.89,1900.0,91.88,91.89,91.8,91.89,1900.0
2006-09-06 13:00:00,91.86,91.87,91.8,91.8,1100.0,91.86,91.87,91.8,91.8,1100.0
2006-09-06 13:05:00,91.81,91.82,91.79,91.82,1500.0,91.81,91.82,91.79,91.82,1500.0
2006-09-06 13:10:00,91.82,91.96,91.82,91.95,2400.0,91.82,91.96,91.82,91.95,2400.0
2006-09-06 13:15:00,91.96,92.01,91.96,92.01,1100.0,91.96,92.01,91.96,92.01,1100.0
2006-09-06 13:20:00,91.96,92.03,91.96,92.03,1100.0,91.96,92.03,91.96,92.03,1100.0
2006-09-06 13:25:00,92.03,92.18,92.03,92.18,1900.0,92.03,92.18,92.03,92.18,1900.0
2006-09-06 13:30:00,92.19,92.27,92.19,92.26,2000.0,92.19,92.27,92.19,92.26,2000.0
2006-09-06 13:35:00,92.27,92.27,92.25,92.27,1800.0,92.27,92.27,92.25,92.27,1800.0
2006-09-06 13:40:00,92.27,92.31,92.27,92.3,4800.0,92.27,92.31,92.27,92.3,4800.0
2006-09-06 13:45:00,92.31,92.37,92.28,92.37,6200.0,92.31,92.37,92.28,92.37,6200.0
2006-09-06 13:50:00,92.37,92.37,92.26,92.26,5200.0,92.37,92.37,92.26,92.26,5200.0
2006-09-06 13:55:00,92.26,92.26,92.24,92.24,500.0,92.26,92.26,92.24,92.24,500.0
2006-09-06 14:00:00,92.25,92.26,92.17,92.23,5000.0,92.25,92.26,92.17,92.23,5000.0
2006-09-06 14:05:00,92.24,92.24,92.14,92.17,4100.0,92.24,92.24,92.14,92.17,4100.0
2006-09-06 14:10:00,92.13,92.13,91.94,91.94,3100.0,92.13,92.13,91.94,91.94,3100.0
2006-09-06 14:15:00,91.95,91.99,91.91,91.91,5000.0,91.95,91.99,91.91,91.91,5000.0
2006-09-06 14:20:00,91.89,91.92,91.88,91.92,9900.0,91.89,91.92,91.88,91.92,9900.0
2006-09-06 14:25:00,91.93,92.08,91.92,92.0,5800.0,91.93,92.08,91.92,92.0,5800.0
2006-09-06 14:30:00,92.01,92.03,92.01,92.03,2800.0,92.01,92.03,92.01,92.03,2800.0
2006-09-06 14:35:00,92.04,92.08,91.92,91.92,1900.0,92.04,92.08,91.92,91.92,1900.0
2006-09-06 14:40:00,91.89,91.93,91.81,91.87,5300.0,91.89,91.93,91.81,91.87,5300.0
2006-09-06 14:45:00,91.87,91.87,91.83,91.86,1400.0,91.87,91.87,91.83,91.86,1400.0
2006-09-06 14:50:00,91.86,91.91,91.84,91.86,7900.0,91.86,91.91,91.84,91.86,7900.0
2006-09-06 14:55:00,91.79,91.79,91.74,91.76,7900.0,91.79,91.79,91.74,91.76,7900.0
2006-09-06 15:00:00,91.76,91.76,91.67,91.73,1900.0,91.76,91.76,91.67,91.73,1900.0
2006-09-06 15:05:00,91.73,91.82,91.68,91.74,9100.0,91.73,91.82,91.68,91.74,9100.0
2006-09-06 15:10:00,91.74,91.75,91.74,91.75,6800.0,91.74,91.75,91.74,91.75,6800.0
2006-09-06 15:15:00,91.75,91.75,91.63,91.65,11000.0,91.75,91.75,91.63,91.65,11000.0
2006-09-06 15:20:00,91.65,91.65,91.62,91.62,9100.0,91.65,91.65,91.62,91.62,9100.0
2006-09-06 15:25:00,91.62,91.62,91.48,91.5,17300.0,91.62,91.62,91.48,91.5,17300.0
2006-09-06 15:30:00,91.5,91.51,91.46,91.51,11000.0,91.5,91.51,91.46,91.51,11000.0
2006-09-06 15:35:00,91.48,91.5,91.35,91.37,14100.0,91.48,91.5,91.35,91.37,14100.0
2006-09-06 15:40:00,91.39,91.42,91.33,91.33,10300.0,91.39,91.42,91.33,91.33,10300.0
2006-09-06 15:45:00,91.34,91.34,91.23,91.24,20800.0,91.34,91.34,91.23,91.24,20800.0
2006-09-06 15:50:00,91.24,91.39,91.22,91.33,16600.0,91.24,91.39,91.22,91.33,16600.0
2006-09-06 15:55:00,91.33,91.36,91.26,91.27,24700.0,91.33,91.36,91.26,91.27,24700.0
2006-09-07 09:30:00,91.27,91.28,90.9,90.9,16300.0,91.27,91.28,90.9,90.9,16300.0
2006-09-07 09:35:00,90.91,91.07,90.91,91.07,4800.0,90.91,91.07,90.91,91.07,4800.0
2006-09-07 09:40:00,91.17,91.18,90.85,90.91,5400.0,91.17,91.18,90.85,90.91,5400.0
2006-09-07 09:45:00,90.87,90.9,90.87,90.89,3000.0,90.87,90.9,90.87,90.89,3000.0
2006-09-07 09:50:00,90.89,90.89,90.68,90.69,9500.0,90.89,90.89,90.68,90.69,9500.0
2006-09-07 09:55:00,90.68,90.75,90.63,90.75,7100.0,90.68,90.75,90.63,90.75,7100.0
2006-09-07 10:00:00,90.76,90.79,90.76,90.76,2900.0,90.76,90.79,90.76,90.76,2900.0
2006-09-07 10:05:00,90.71,90.75,90.7,90.72,4500.0,90.71,90.75,90.7,90.72,4500.0
2006-09-07 10:10:00,90.68,90.76,90.54,90.59,18400.0,90.68,90.76,90.54,90.59,18400.0
2006-09-07 10:15:00,90.59,90.66,90.54,90.66,12000.0,90.59,90.66,90.54,90.66,12000.0
2006-09-07 10:20:00,90.66,90.66,90.57,90.57,26200.0,90.66,90.66,90.57,90.57,26200.0
2006-09-07 10:25:00,90.55,90.55,90.47,90.55,9900.0,90.55,90.55,90.47,90.55,9900.0
2006-09-07 10:30:00,90.55,90.58,90.54,90.58,4400.0,90.55,90.58,90.54,90.58,4400.0
2006-09-07 10:35:00,90.58,90.6,90.54,90.54,5600.0,90.58,90.6,90.54,90.54,5600.0
2006-09-07 10:40:00,90.56,90.56,90.55,90.56,4000.0,90.56,90.56,90.55,90.56,4000.0
2006-09-07 10:45:00,90.56,90.56,90.56,90.56,900.0,90.56,90.56,90.56,90.56,900.0
2006-09-07 10:50:00,90.55,90.59,90.55,90.57,8200.0,90.55,90.59,90.55,90.57,8200.0
2006-09-07 10:55:00,90.57,90.57,90.54,90.55,8300.0,90.57,90.57,90.54,90.55,8300.0
2006-09-07 11:00:00,90.54,90.59,90.52,90.52,18900.0,90.54,90.59,90.52,90.52,18900.0
2006-09-07 11:05:00,90.5,90.5,90.32,90.38,11500.0,90.5,90.5,90.32,90.38,11500.0
2006-09-07 11:10:00,90.43,90.53,90.43,90.5,13900.0,90.43,90.53,90.43,90.5,13900.0
2006-09-07 11:15:00,90.45,90.47,90.35,90.36,3600.0,90.45,90.47,90.35,90.36,3600.0
2006-09-07 11:20:00,90.3,90.35,90.28,90.34,8000.0,90.3,90.35,90.28,90.34,8000.0
2006-09-07 11:25:00,90.3,90.4,90.3,90.4,3700.0,90.3,90.4,90.3,90.4,3700.0
2006-09-07 11:30:00,90.4,90.48,90.36,90.48,7300.0,90.4,90.48,90.36,90.48,7300.0
2006-09-07 11:35:00,90.5,90.5,90.44,90.46,9200.0,90.5,90.5,90.44,90.46,9200.0
2006-09-07 11:40:00,90.46,90.49,90.46,90.47,2600.0,90.46,90.49,90.46,90.47,2600.0
2006-09-07 11:45:00,90.46,90.47,90.46,90.46,500.0,90.46,90.47,90.46,90.46,500.0
2006-09-07 11:50:00,90.47,90.48,90.43,90.43,8600.0,90.47,90.48,90.43,90.43,8600.0
2006-09-07 11:55:00,90.45,90.5,90.43,90.5,10900.0,90.45,90.5,90.43,90.5,10900.0
2006-09-07 12:00:00,90.5,90.52,90.48,90.5,10700.0,90.5,90.52,90.48,90.5,10700.0
2006-09-07 12:05:00,90.5,90.58,90.5,90.57,8800.0,90.5,90.58,90.5,90.57,8800.0
2006-09-07 12:10:00,90.58,90.58,90.53,90.54,5100.0,90.58,90.58,90.53,90.54,5100.0
2006-09-07 12:15:00,90.54,90.54,90.51,90.52,1200.0,90.54,90.54,90.51,90.52,1200.0
2006-09-07 12:20:00,90.52,90.54,90.52,90.54,2300.0,90.52,90.54,90.52,90.54,2300.0
2006-09-07 12:25:00,90.54,90.55,90.45,90.45,3400.0,90.54,90.55,90.45,90.45,3400.0
2006-09-07 12:30:00,90.45,90.45,90.4,90.41,2900.0,90.45,90.45,90.4,90.41,2900.0
2006-09-07 12:35:00,90.4,90.41,90.37,90.37,1100.0,90.4,90.41,90.37,90.37,1100.0
2006-09-07 12:40:00,90.37,90.39,90.35,90.39,10000.0,90.37,90.39,90.35,90.39,10000.0
2006-09-07 12:45:00,90.38,90.43,90.26,90.35,14000.0,90.38,90.43,90.26,90.35,14000.0
2006-09-07 12:50:00,90.33,90.43,90.29,90.43,2800.0,90.33,90.43,90.29,90.43,2800.0
2006-09-07 12:55:00,90.43,90.43,90.42,90.43,2300.0,90.43,90.43,90.42,90.43,2300.0
2006-09-07 13:00:00,90.43,90.45,90.31,90.37,11900.0,90.43,90.45,90.31,90.37,11900.0
2006-09-07 13:05:00,90.37,90.5,90.35,90.5,7200.0,90.37,90.5,90.35,90.5,7200.0
2006-09-07 13:10:00,90.49,90.54,90.47,90.54,6800.0,90.49,90.54,90.47,90.54,6800.0
2006-09-07 13:15:00,90.52,90.55,90.44,90.45,15500.0,90.52,90.55,90.44,90.45,15500.0
2006-09-07 13:20:00,90.5,90.5,90.48,90.48,2600.0,90.5,90.5,90.48,90.48,2600.0
2006-09-07 13:25:00,90.49,90.57,90.44,90.55,11300.0,90.49,90.57,90.44,90.55,11300.0
2006-09-07 13:30:00,90.55,90.55,90.5,90.51,5000.0,90.55,90.55,90.5,90.51,5000.0
2006-09-07 13:35:00,90.52,90.75,90.52,90.74,7200.0,90.52,90.75,90.52,90.74,7200.0
2006-09-07 13:40:00,90.76,90.85,90.75,90.85,5100.0,90.76,90.85,90.75,90.85,5100.0
2006-09-07 13:45:00,90.84,91.03,90.82,91.01,5800.0,90.84,91.03,90.82,91.01,5800.0
2006-09-07 13:50:00,91.01,91.02,90.91,90.92,9500.0,91.01,91.02,90.91,90.92,9500.0
2006-09-07 13:55:00,90.94,90.98,90.86,90.86,7100.0,90.94,90.98,90.86,90.86,7100.0
2006-09-07 14:00:00,90.85,90.85,90.73,90.73,2000.0,90.85,90.85,90.73,90.73,2000.0
2006-09-07 14:05:00,90.74,90.84,90.73,90.84,6300.0,90.74,90.84,90.73,90.84,6300.0
2006-09-07 14:10:00,90.87,90.96,90.87,90.9,3100.0,90.87,90.96,90.87,90.9,3100.0
2006-09-07 14:15:00,90.85,90.9,90.8,90.8,2800.0,90.85,90.9,90.8,90.8,2800.0
2006-09-07 14:20:00,90.82,90.82,90.73,90.79,3700.0,90.82,90.82,90.73,90.79,3700.0
2006-09-07 14:25:00,90.77,90.77,90.66,90.74,3900.0,90.77,90.77,90.66,90.74,3900.0
2006-09-07 14:30:00,90.73,90.77,90.73,90.77,1900.0,90.73,90.77,90.73,90.77,1900.0
2006-09-07 14:35:00,90.74,90.77,90.68,90.69,6500.0,90.74,90.77,90.68,90.69,6500.0
2006-09-07 14:40:00,90.7,90.74,90.64,90.71,11800.0,90.7,90.74,90.64,90.71,11800.0
2006-09-07 14:45:00,90.68,90.68,90.59,90.62,4000.0,90.68,90.68,90.59,90.62,4000.0
2006-09-07 14:50:00,90.64,90.71,90.64,90.71,2900.0,90.64,90.71,90.64,90.71,2900.0
2006-09-07 14:55:00,90.74,90.76,90.72,90.74,3800.0,90.74,90.76,90.72,90.74,3800.0
2006-09-07 15:00:00,90.74,90.74,90.68,90.71,5500.0,90.74,90.74,90.68,90.71,5500.0
2006-09-07 15:05:00,90.69,90.69,90.54,90.54,6800.0,90.69,90.69,90.54,90.54,6800.0
2006-09-07 15:10:00,90.55,90.56,90.5,90.53,3400.0,90.55,90.56,90.5,90.53,3400.0
2006-09-07 15:15:00,90.54,90.54,90.47,90.47,2500.0,90.54,90.54,90.47,90.47,2500.0
2006-09-07 15:20:00,90.47,90.54,90.47,90.5,5100.0,90.47,90.54,90.47,90.5,5100.0
2006-09-07 15:25:00,90.5,90.53,90.49,90.51,10400.0,90.5,90.53,90.49,90.51,10400.0
2006-09-07 15:30:00,90.51,90.51,90.41,90.41,9800.0,90.51,90.51,90.41,90.41,9800.0
2006-09-07 15:35:00,90.4,90.4,90.21,90.21,11000.0,90.4,90.4,90.21,90.21,11000.0
2006-09-07 15:40:00,90.21,90.23,90.12,90.14,9600.0,90.21,90.23,90.12,90.14,9600.0
2006-09-07 15:45:00,90.12,90.15,90.11,90.12,12300.0,90.12,90.15,90.11,90.12,12300.0
2006-09-07 15:50:00,90.12,90.17,90.11,90.14,43800.0,90.12,90.17,90.11,90.14,43800.0
2006-09-07 15:55:00,90.14,90.22,90.12,90.13,20100.0,90.14,90.22,90.12,90.13,20100.0
2006-09-08 09:30:00,90.13,90.18,90.09,90.13,4200.0,90.13,90.18,90.09,90.13,4200.0
2006-09-08 09:35:00,90.14,90.14,89.88,89.88,2800.0,90.14,90.14,89.88,89.88,2800.0
2006-09-08 09:40:00,90.0,90.05,89.89,89.89,7100.0,90.0,90.05,89.89,89.89,7100.0
2006-09-08 09:45:00,89.89,90.0,89.76,89.87,11900.0,89.89,90.0,89.76,89.87,11900.0
2006-09-08 09:50:00,89.86,89.91,89.63,89.64,12300.0,89.86,89.91,89.63,89.64,12300.0
2006-09-08 09:55:00,89.66,89.78,89.6,89.75,11700.0,89.66,89.78,89.6,89.75,11700.0
2006-09-08 10:00:00,89.79,89.96,89.61,89.96,5900.0,89.79,89.96,89.61,89.96,5900.0
2006-09-08 10:05:00,89.98,90.0,89.9,89.92,2000.0,89.98,90.0,89.9,89.92,2000.0
2006-09-08 10:10:00,89.92,90.0,89.62,89.63,15800.0,89.92,90.0,89.62,89.63,15800.0
2006-09-08 10:15:00,89.61,89.62,89.44,89.55,23000.0,89.61,89.62,89.44,89.55,23000.0
2006-09-08 10:20:00,89.55,89.66,89.4,89.45,12600.0,89.55,89.66,89.4,89.45,12600.0
2006-09-08 10:25:00,89.45,89.49,89.43,89.45,11400.0,89.45,89.49,89.43,89.45,11400.0
2006-09-08 10:30:00,89.45,89.46,89.39,89.4,12200.0,89.45,89.46,89.39,89.4,12200.0
2006-09-08 10:35:00,89.4,89.42,89.35,89.35,18300.0,89.4,89.42,89.35,89.35,18300.0
2006-09-08 10:40:00,89.36,89.36,89.34,89.35,5700.0,89.36,89.36,89.34,89.35,5700.0
2006-09-08 10:45:00,89.35,89.42,89.34,89.41,10800.0,89.35,89.42,89.34,89.41,10800.0
2006-09-08 10:50:00,89.42,89.42,89.41,89.42,10700.0,89.42,89.42,89.41,89.42,10700.0
2006-09-08 10:55:00,89.42,89.54,89.42,89.49,16600.0,89.42,89.54,89.42,89.49,16600.0
2006-09-08 11:00:00,89.56,89.62,89.5,89.58,18100.0,89.56,89.62,89.5,89.58,18100.0
2006-09-08 11:05:00,89.59,90.04,89.55,89.98,12700.0,89.59,90.04,89.55,89.98,12700.0
2006-09-08 11:10:00,90.04,90.04,89.95,89.96,9300.0,90.04,90.04,89.95,89.96,9300.0
2006-09-08 11:15:00,89.96,90.1,89.96,90.0,9300.0,89.96,90.1,89.96,90.0,9300.0
2006-09-08 11:20:00,90.0,90.01,89.9,90.01,14600.0,90.0,90.01,89.9,90.01,14600.0
2006-09-08 11:25:00,90.06,90.31,90.02,90.31,5800.0,90.06,90.31,90.02,90.31,5800.0
2006-09-08 11:30:00,90.32,90.39,90.32,90.35,7400.0,90.32,90.39,90.32,90.35,7400.0
2006-09-08 11:35:00,90.37,90.52,90.36,90.52,9900.0,90.37,90.52,90.36,90.52,9900.0
2006-09-08 11:40:00,90.54,90.7,90.53,90.66,11600.0,90.54,90.7,90.53,90.66,11600.0
2006-09-08 11:45:00,90.69,90.76,90.66,90.68,7600.0,90.69,90.76,90.66,90.68,7600.0
2006-09-08 11:50:00,90.68,90.7,90.61,90.68,21600.0,90.68,90.7,90.61,90.68,21600.0
2006-09-08 11:55:00,90.67,90.92,90.67,90.86,6000.0,90.67,90.92,90.67,90.86,6000.0
2006-09-08 12:00:00,90.86,90.9,90.86,90.88,3300.0,90.86,90.9,90.86,90.88,3300.0
2006-09-08 12:05:00,90.87,90.99,90.87,90.97,9400.0,90.87,90.99,90.87,90.97,9400.0
2006-09-08 12:10:00,90.94,91.0,90.94,91.0,10900.0,90.94,91.0,90.94,91.0,10900.0
2006-09-08 12:15:00,91.0,91.0,90.93,90.96,7100.0,91.0,91.0,90.93,90.96,7100.0
2006-09-08 12:20:00,90.96,90.98,90.84,90.84,14100.0,90.96,90.98,90.84,90.84,14100.0
2006-09-08 12:25:00,90.82,90.84,90.77,90.78,3900.0,90.82,90.84,90.77,90.78,3900.0
2006-09-08 12:30:00,90.78,90.78,90.74,90.75,1800.0,90.78,90.78,90.74,90.75,1800.0
2006-09-08 12:35:00,90.75,90.78,90.73,90.75,16500.0,90.75,90.78,90.73,90.75,16500.0
2006-09-08 12:40:00,90.75,90.8,90.73,90.8,9600.0,90.75,90.8,90.73,90.8,9600.0
2006-09-08 12:45:00,90.8,90.8,90.7,90.7,10700.0,90.8,90.8,90.7,90.7,10700.0
2006-09-08 12:50:00,90.7,90.75,90.7,90.75,11100.0,90.7,90.75,90.7,90.75,11100.0
2006-09-08 12:55:00,90.74,90.81,90.74,90.79,5200.0,90.74,90.81,90.74,90.79,5200.0
2006-09-08 13:00:00,90.77,90.77,90.75,90.77,4200.0,90.77,90.77,90.75,90.77,4200.0
2006-09-08 13:05:00,90.76,90.79,90.76,90.78,4900.0,90.76,90.79,90.76,90.78,4900.0
2006-09-08 13:10:00,90.77,90.77,90.77,90.77,700.0,90.77,90.77,90.77,90.77,700.0
2006-09-08 13:15:00,90.77,90.8,90.77,90.79,5000.0,90.77,90.8,90.77,90.79,5000.0
2006-09-08 13:20:00,90.79,90.8,90.78,90.78,6700.0,90.79,90.8,90.78,90.78,6700.0
2006-09-08 13:25:00,90.78,90.78,90.7,90.74,7400.0,90.78,90.78,90.7,90.74,7400.0
2006-09-08 13:30:00,90.72,90.72,90.7,90.72,3700.0,90.72,90.72,90.7,90.72,3700.0
2006-09-08 13:35:00,90.74,90.74,90.64,90.72,7400.0,90.74,90.74,90.64,90.72,7400.0
2006-09-08 13:40:00,90.74,90.86,90.72,90.79,10700.0,90.74,90.86,90.72,90.79,10700.0
2006-09-08 13:45:00,90.76,90.76,90.65,90.71,3800.0,90.76,90.76,90.65,90.71,3800.0
2006-09-08 13:50:00,90.71,90.71,90.66,90.71,4100.0,90.71,90.71,90.66,90.71,4100.0
2006-09-08 13:55:00,90.71,90.74,90.7,90.71,13000.0,90.71,90.74,90.7,90.71,13000.0
2006-09-08 14:00:00,90.71,90.76,90.63,90.67,7700.0,90.71,90.76,90.63,90.67,7700.0
2006-09-08 14:05:00,90.67,90.75,90.67,90.75,8000.0,90.67,90.75,90.67,90.75,8000.0
2006-09-08 14:10:00,90.75,90.75,90.71,90.75,7700.0,90.75,90.75,90.71,90.75,7700.0
2006-09-08 14:15:00,90.75,90.75,90.71,90.72,8500.0,90.75,90.75,90.71,90.72,8500.0
2006-09-08 14:20:00,90.72,90.72,90.64,90.65,7800.0,90.72,90.72,90.64,90.65,7800.0
2006-09-08 14:25:00,90.65,90.65,90.57,90.57,10700.0,90.65,90.65,90.57,90.57,10700.0
2006-09-08 14:30:00,90.57,90.58,90.51,90.54,6600.0,90.57,90.58,90.51,90.54,6600.0
2006-09-08 14:35:00,90.54,90.58,90.54,90.58,6300.0,90.54,90.58,90.54,90.58,6300.0
2006-09-08 14:40:00,90.58,90.58,90.52,90.52,7500.0,90.58,90.58,90.52,90.52,7500.0
2006-09-08 14:45:00,90.53,90.53,90.47,90.5,6800.0,90.53,90.53,90.47,90.5,6800.0
2006-09-08 14:50:00,90.49,90.5,90.48,90.5,3300.0,90.49,90.5,90.48,90.5,3300.0
2006-09-08 14:55:00,90.5,90.5,90.49,90.5,9800.0,90.5,90.5,90.49,90.5,9800.0
2006-09-08 15:00:00,90.49,90.5,90.48,90.5,6100.0,90.49,90.5,90.48,90.5,6100.0
2006-09-08 15:05:00,90.49,90.5,90.46,90.48,11600.0,90.49,90.5,90.46,90.48,11600.0
2006-09-08 15:10:00,90.48,90.55,90.45,90.52,12300.0,90.48,90.55,90.45,90.52,12300.0
2006-09-08 15:15:00,90.51,90.53,90.45,90.48,11600.0,90.51,90.53,90.45,90.48,11600.0
2006-09-08 15:20:00,90.48,90.5,90.48,90.5,10300.0,90.48,90.5,90.48,90.5,10300.0
2006-09-08 15:25:00,90.5,90.51,90.47,90.51,23500.0,90.5,90.51,90.47,90.51,23500.0
2006-09-08 15:30:00,90.5,90.5,90.47,90.49,14300.0,90.5,90.5,90.47,90.49,14300.0
2006-09-08 15:35:00,90.49,90.5,90.49,90.5,9600.0,90.49,90.5,90.49,90.5,9600.0
2006-09-08 15:40:00,90.5,90.53,90.5,90.53,29800.0,90.5,90.53,90.5,90.53,29800.0
2006-09-08 15:45:00,90.53,90.53,90.47,90.48,39000.0,90.53,90.53,90.47,90.48,39000.0
2006-09-08 15:50:00,90.48,90.5,90.48,90.5,15700.0,90.48,90.5,90.48,90.5,15700.0
2006-09-08 15:55:00,90.49,90.51,90.49,90.5,27400.0,90.49,90.51,90.49,90.5,27400.0
2006-09-11 09:30:00,90.49,91.09,90.43,91.08,41700.0,90.49,91.09,90.43,91.08,41700.0
2006-09-11 09:35:00,90.89,91.25,90.89,91.15,41500.0,90.89,91.25,90.89,91.15,41500.0
2006-09-11 09:40:00,91.05,91.39,90.9,91.39,44400.0,91.05,91.39,90.9,91.39,44400.0
2006-09-11 09:45:00,91.51,92.0,91.4,91.85,57900.0,91.51,92.0,91.4,91.85,57900.0
2006-09-11 09:50:00,91.75,92.04,91.7,92.04,31400.0,91.75,92.04,91.7,92.04,31400.0
2006-09-11 09:55:00,92.04,92.04,91.72,91.85,22700.0,92.04,92.04,91.72,91.85,22700.0
2006-09-11 10:00:00,91.85,91.95,91.75,91.89,24500.0,91.85,91.95,91.75,91.89,24500.0
2006-09-11 10:05:00,91.84,92.02,91.84,91.94,5200.0,91.84,92.02,91.84,91.94,5200.0
2006-09-11 10:10:00,91.95,92.05,91.9,92.02,10700.0,91.95,92.05,91.9,92.02,10700.0
2006-09-11 10:15:00,92.0,92.0,91.81,91.84,13000.0,92.0,92.0,91.81,91.84,13000.0
2006-09-11 10:20:00,91.83,91.97,91.83,91.97,4800.0,91.83,91.97,91.83,91.97,4800.0
2006-09-11 10:25:00,91.97,91.97,91.82,91.9,4000.0,91.97,91.97,91.82,91.9,4000.0
2006-09-11 10:30:00,91.89,91.9,91.77,91.8,18600.0,91.89,91.9,91.77,91.8,18600.0
2006-09-11 10:35:00,91.8,91.98,91.79,91.97,11900.0,91.8,91.98,91.79,91.97,11900.0
2006-09-11 10:40:00,91.96,92.06,91.96,91.99,19800.0,91.96,92.06,91.96,91.99,19800.0
2006-09-11 10:45:00,91.99,92.06,91.9,91.91,12400.0,91.99,92.06,91.9,91.91,12400.0
2006-09-11 10:50:00,91.95,92.09,91.95,92.08,9900.0,91.95,92.09,91.95,92.08,9900.0
2006-09-11 10:55:00,92.09,92.1,91.91,92.01,15100.0,92.09,92.1,91.91,92.01,15100.0
2006-09-11 11:00:00,92.01,92.01,91.94,91.97,5900.0,92.01,92.01,91.94,91.97,5900.0
2006-09-11 11:05:00,91.96,91.97,91.9,91.92,6000.0,91.96,91.97,91.9,91.92,6000.0
2006-09-11 11:10:00,91.92,92.0,91.9,92.0,7500.0,91.92,92.0,91.9,92.0,7500.0
2006-09-11 11:15:00,92.0,92.09,92.0,92.09,9900.0,92.0,92.09,92.0,92.09,9900.0
2006-09-11 11:20:00,92.09,92.17,92.06,92.11,16100.0,92.09,92.17,92.06,92.11,16100.0
2006-09-11 11:25:00,92.11,92.22,92.11,92.21,3800.0,92.11,92.22,92.11,92.21,3800.0
2006-09-11 11:30:00,92.21,92.23,92.17,92.18,4200.0,92.21,92.23,92.17,92.18,4200.0
2006-09-11 11:35:00,92.18,92.22,92.15,92.22,4600.0,92.18,92.22,92.15,92.22,4600.0
2006-09-11 11:40:00,92.22,92.24,92.08,92.24,26100.0,92.22,92.24,92.08,92.24,26100.0
2006-09-11 11:45:00,92.25,92.25,92.15,92.23,14600.0,92.25,92.25,92.15,92.23,14600.0
2006-09-11 11:50:00,92.2,92.24,92.2,92.24,8100.0,92.2,92.24,92.2,92.24,8100.0
2006-09-11 11:55:00,92.25,92.27,92.13,92.24,19200.0,92.25,92.27,92.13,92.24,19200.0
2006-09-11 12:00:00,92.26,92.28,92.2,92.22,5300.0,92.26,92.28,92.2,92.22,5300.0
2006-09-11 12:05:00,92.21,92.4,92.21,92.36,14000.0,92.21,92.4,92.21,92.36,14000.0
2006-09-11 12:10:00,92.36,92.6,92.35,92.56,40800.0,92.36,92.6,92.35,92.56,40800.0
2006-09-11 12:15:00,92.55,92.87,92.51,92.84,61300.0,92.55,92.87,92.51,92.84,61300.0
2006-09-11 12:20:00,92.84,93.12,92.74,92.93,13700.0,92.84,93.12,92.74,92.93,13700.0
2006-09-11 12:25:00,92.96,93.05,92.92,93.0,14500.0,92.96,93.05,92.92,93.0,14500.0
2006-09-11 12:30:00,93.02,93.52,93.02,93.38,25400.0,93.02,93.52,93.02,93.38,25400.0
2006-09-11 12:35:00,93.37,93.53,93.33,93.53,19200.0,93.37,93.53,93.33,93.53,19200.0
2006-09-11 12:40:00,93.53,93.63,93.46,93.48,11000.0,93.53,93.63,93.46,93.48,11000.0
2006-09-11 12:45:00,93.47,93.81,93.47,93.77,13500.0,93.47,93.81,93.47,93.77,13500.0
2006-09-11 12:50:00,93.81,93.94,93.77,93.89,29200.0,93.81,93.94,93.77,93.89,29200.0
2006-09-11 12:55:00,93.87,94.29,93.84,94.14,53200.0,93.87,94.29,93.84,94.14,53200.0
2006-09-11 13:00:00,94.13,94.69,94.13,94.6,52900.0,94.13,94.69,94.13,94.6,52900.0
2006-09-11 13:05:00,94.6,94.83,94.55,94.79,24600.0,94.6,94.83,94.55,94.79,24600.0
2006-09-11 13:10:00,94.8,95.34,94.79,95.0,40800.0,94.8,95.34,94.79,95.0,40800.0
2006-09-11 13:15:00,95.01,95.09,94.65,94.7,37400.0,95.01,95.09,94.65,94.7,37400.0
2006-09-11 13:20:00,94.73,94.89,94.65,94.65,37000.0,94.73,94.89,94.65,94.65,37000.0
2006-09-11 13:25:00,94.66,94.79,94.61,94.66,17800.0,94.66,94.79,94.61,94.66,17800.0
2006-09-11 13:30:00,94.66,94.66,94.34,94.53,37100.0,94.66,94.66,94.34,94.53,37100.0
2006-09-11 13:35:00,94.6,94.64,94.54,94.58,5700.0,94.6,94.64,94.54,94.58,5700.0
2006-09-11 13:40:00,94.57,94.7,94.53,94.54,10000.0,94.57,94.7,94.53,94.54,10000.0
2006-09-11 13:45:00,94.54,94.59,94.28,94.28,16100.0,94.54,94.59,94.28,94.28,16100.0
2006-09-11 13:50:00,94.29,94.29,94.11,94.2,17400.0,94.29,94.29,94.11,94.2,17400.0
2006-09-11 13:55:00,94.25,94.26,94.11,94.15,4500.0,94.25,94.26,94.11,94.15,4500.0
2006-09-11 14:00:00,94.16,94.39,94.0,94.04,19800.0,94.16,94.39,94.0,94.04,19800.0
2006-09-11 14:05:00,94.04,94.22,94.02,94.17,15100.0,94.04,94.22,94.02,94.17,15100.0
2006-09-11 14:10:00,94.1,94.22,94.1,94.21,8400.0,94.1,94.22,94.1,94.21,8400.0
2006-09-11 14:15:00,94.23,94.32,94.2,94.29,12500.0,94.23,94.32,94.2,94.29,12500.0
2006-09-11 14:20:00,94.29,94.44,94.27,94.33,7800.0,94.29,94.44,94.27,94.33,7800.0
2006-09-11 14:25:00,94.31,94.31,94.21,94.21,4400.0,94.31,94.31,94.21,94.21,4400.0
2006-09-11 14:30:00,94.21,94.54,94.21,94.53,9600.0,94.21,94.54,94.21,94.53,9600.0
2006-09-11 14:35:00,94.53,94.53,94.39,94.48,5300.0,94.53,94.53,94.39,94.48,5300.0
2006-09-11 14:40:00,94.5,94.5,94.4,94.4,2500.0,94.5,94.5,94.4,94.4,2500.0
2006-09-11 14:45:00,94.37,94.57,94.37,94.57,9700.0,94.37,94.57,94.37,94.57,9700.0
2006-09-11 14:50:00,94.58,94.65,94.5,94.5,4400.0,94.58,94.65,94.5,94.5,4400.0
2006-09-11 14:55:00,94.5,94.6,94.47,94.55,9200.0,94.5,94.6,94.47,94.55,9200.0
2006-09-11 15:00:00,94.55,94.74,94.52,94.68,20500.0,94.55,94.74,94.52,94.68,20500.0
2006-09-11 15:05:00,94.69,94.73,94.51,94.51,14300.0,94.69,94.73,94.51,94.51,14300.0
2006-09-11 15:10:00,94.54,94.67,94.47,94.55,26800.0,94.54,94.67,94.47,94.55,26800.0
2006-09-11 15:15:00,94.54,94.54,94.46,94.52,14800.0,94.54,94.54,94.46,94.52,14800.0
2006-09-11 15:20:00,94.52,94.58,94.4,94.58,20500.0,94.52,94.58,94.4,94.58,20500.0
2006-09-11 15:25:00,94.58,94.58,94.52,94.52,6000.0,94.58,94.58,94.52,94.52,6000.0
2006-09-11 15:30:00,94.52,94.85,94.51,94.85,29000.0,94.52,94.85,94.51,94.85,29000.0
2006-09-11 15:35:00,94.85,95.12,94.82,94.87,49700.0,94.85,95.12,94.82,94.87,49700.0
2006-09-11 15:40:00,94.87,94.87,94.53,94.53,18400.0,94.87,94.87,94.53,94.53,18400.0
2006-09-11 15:45:00,94.54,94.54,94.41,94.5,24600.0,94.54,94.54,94.41,94.5,24600.0
2006-09-11 15:50:00,94.5,94.5,94.31,94.33,28000.0,94.5,94.5,94.31,94.33,28000.0
2006-09-11 15:55:00,94.31,94.39,94.3,94.32,43400.0,94.31,94.39,94.3,94.32,43400.0
2006-09-12 09:30:00,94.19,94.19,93.7,93.85,3800.0,94.19,94.19,93.7,93.85,3800.0
2006-09-12 09:35:00,93.86,94.3,93.86,94.03,11600.0,93.86,94.3,93.86,94.03,11600.0
2006-09-12 09:40:00,94.03,94.22,94.0,94.12,7600.0,94.03,94.22,94.0,94.12,7600.0
2006-09-12 09:45:00,94.02,94.31,94.02,94.27,7700.0,94.02,94.31,94.02,94.27,7700.0
2006-09-12 09:50:00,94.28,94.29,94.18,94.27,14700.0,94.28,94.29,94.18,94.27,14700.0
2006-09-12 09:55:00,94.25,94.3,94.15,94.22,8600.0,94.25,94.3,94.15,94.22,8600.0
2006-09-12 10:00:00,94.14,94.51,94.14,94.36,22400.0,94.14,94.51,94.14,94.36,22400.0
2006-09-12 10:05:00,94.36,94.36,94.17,94.29,8100.0,94.36,94.36,94.17,94.29,8100.0
2006-09-12 10:10:00,94.33,94.43,94.25,94.31,10700.0,94.33,94.43,94.25,94.31,10700.0
2006-09-12 10:15:00,94.28,94.79,94.27,94.65,20200.0,94.28,94.79,94.27,94.65,20200.0
2006-09-12 10:20:00,94.61,94.66,94.39,94.51,13300.0,94.61,94.66,94.39,94.51,13300.0
2006-09-12 10:25:00,94.56,94.62,94.48,94.57,2600.0,94.56,94.62,94.48,94.57,2600.0
2006-09-12 10:30:00,94.6,94.63,94.32,94.42,11100.0,94.6,94.63,94.32,94.42,11100.0
2006-09-12 10:35:00,94.42,94.48,94.38,94.45,5700.0,94.42,94.48,94.38,94.45,5700.0
2006-09-12 10:40:00,94.46,94.62,94.45,94.58,6100.0,94.46,94.62,94.45,94.58,6100.0
2006-09-12 10:45:00,94.58,94.68,94.55,94.57,11900.0,94.58,94.68,94.55,94.57,11900.0
2006-09-12 10:50:00,94.63,94.71,94.58,94.62,4900.0,94.63,94.71,94.58,94.62,4900.0
2006-09-12 10:55:00,94.63,94.85,94.54,94.78,14400.0,94.63,94.85,94.54,94.78,14400.0
2006-09-12 11:00:00,94.79,95.03,94.79,95.03,7000.0,94.79,95.03,94.79,95.03,7000.0
2006-09-12 11:05:00,95.03,95.2,95.02,95.08,12500.0,95.03,95.2,95.02,95.08,12500.0
2006-09-12 11:10:00,95.08,95.12,94.93,94.93,4400.0,95.08,95.12,94.93,94.93,4400.0
2006-09-12 11:15:00,94.93,95.12,94.93,95.08,7700.0,94.93,95.12,94.93,95.08,7700.0
2006-09-12 11:20:00,95.13,95.17,95.08,95.09,4300.0,95.13,95.17,95.08,95.09,4300.0
2006-09-12 11:25:00,95.1,95.44,95.1,95.41,8900.0,95.1,95.44,95.1,95.41,8900.0
2006-09-12 11:30:00,95.48,95.52,95.32,95.47,14800.0,95.48,95.52,95.32,95.47,14800.0
2006-09-12 11:35:00,95.44,95.5,95.41,95.5,6400.0,95.44,95.5,95.41,95.5,6400.0
2006-09-12 11:40:00,95.5,95.55,95.38,95.4,10300.0,95.5,95.55,95.38,95.4,10300.0
2006-09-12 11:45:00,95.41,95.42,95.09,95.09,16600.0,95.41,95.42,95.09,95.09,16600.0
2006-09-12 11:50:00,95.1,95.43,95.1,95.37,10100.0,95.1,95.43,95.1,95.37,10100.0
2006-09-12 11:55:00,95.38,95.44,95.27,95.29,6000.0,95.38,95.44,95.27,95.29,6000.0
2006-09-12 12:00:00,95.29,95.29,95.22,95.28,5800.0,95.29,95.29,95.22,95.28,5800.0
2006-09-12 12:05:00,95.3,95.33,95.28,95.29,4600.0,95.3,95.33,95.28,95.29,4600.0
2006-09-12 12:10:00,95.25,95.31,95.25,95.28,6200.0,95.25,95.31,95.25,95.28,6200.0
2006-09-12 12:15:00,95.25,95.29,95.25,95.28,4200.0,95.25,95.29,95.25,95.28,4200.0
2006-09-12 12:20:00,95.28,95.29,95.17,95.18,10700.0,95.28,95.29,95.17,95.18,10700.0
2006-09-12 12:25:00,95.15,95.16,95.14,95.15,1200.0,95.15,95.16,95.14,95.15,1200.0
2006-09-12 12:30:00,95.14,95.19,95.14,95.16,5800.0,95.14,95.19,95.14,95.16,5800.0
2006-09-12 12:35:00,95.14,95.17,95.12,95.16,4200.0,95.14,95.17,95.12,95.16,4200.0
2006-09-12 12:40:00,95.16,95.37,95.14,95.37,4800.0,95.16,95.37,95.14,95.37,4800.0
2006-09-12 12:45:00,95.42,95.46,95.34,95.46,13700.0,95.42,95.46,95.34,95.46,13700.0
2006-09-12 12:50:00,95.47,95.68,95.47,95.63,19800.0,95.47,95.68,95.47,95.63,19800.0
2006-09-12 12:55:00,95.67,95.72,95.56,95.62,14300.0,95.67,95.72,95.56,95.62,14300.0
2006-09-12 13:00:00,95.62,95.75,95.62,95.73,4800.0,95.62,95.75,95.62,95.73,4800.0
2006-09-12 13:05:00,95.69,95.77,95.65,95.77,2000.0,95.69,95.77,95.65,95.77,2000.0
2006-09-12 13:10:00,95.72,95.81,95.67,95.68,4800.0,95.72,95.81,95.67,95.68,4800.0
2006-09-12 13:15:00,95.7,95.7,95.57,95.57,3100.0,95.7,95.7,95.57,95.57,3100.0
2006-09-12 13:20:00,95.57,95.58,95.35,95.39,11700.0,95.57,95.58,95.35,95.39,11700.0
2006-09-12 13:25:00,95.39,95.5,95.36,95.45,19000.0,95.39,95.5,95.36,95.45,19000.0
2006-09-12 13:30:00,95.44,95.59,95.36,95.59,13800.0,95.44,95.59,95.36,95.59,13800.0
2006-09-12 13:35:00,95.6,95.66,95.55,95.64,13400.0,95.6,95.66,95.55,95.64,13400.0
2006-09-12 13:40:00,95.65,95.96,95.65,95.96,13100.0,95.65,95.96,95.65,95.96,13100.0
2006-09-12 13:45:00,95.92,96.0,95.78,95.78,12600.0,95.92,96.0,95.78,95.78,12600.0
2006-09-12 13:50:00,95.75,95.78,95.6,95.64,8900.0,95.75,95.78,95.6,95.64,8900.0
2006-09-12 13:55:00,95.63,95.63,95.48,95.58,12900.0,95.63,95.63,95.48,95.58,12900.0
2006-09-12 14:00:00,95.59,95.68,95.59,95.66,5700.0,95.59,95.68,95.59,95.66,5700.0
2006-09-12 14:05:00,95.67,95.93,95.67,95.93,6900.0,95.67,95.93,95.67,95.93,6900.0
2006-09-12 14:10:00,95.94,95.94,95.83,95.84,13200.0,95.94,95.94,95.83,95.84,13200.0
2006-09-12 14:15:00,95.84,95.9,95.65,95.82,18400.0,95.84,95.9,95.65,95.82,18400.0
2006-09-12 14:20:00,95.79,95.8,95.69,95.71,2400.0,95.79,95.8,95.69,95.71,2400.0
2006-09-12 14:25:00,95.71,95.89,95.7,95.86,4300.0,95.71,95.89,95.7,95.86,4300.0
2006-09-12 14:30:00,95.82,95.89,95.76,95.83,9900.0,95.82,95.89,95.76,95.83,9900.0
2006-09-12 14:35:00,95.82,95.84,95.68,95.71,4600.0,95.82,95.84,95.68,95.71,4600.0
2006-09-12 14:40:00,95.74,95.86,95.74,95.79,6800.0,95.74,95.86,95.74,95.79,6800.0
2006-09-12 14:45:00,95.74,95.79,95.64,95.68,7400.0,95.74,95.79,95.64,95.68,7400.0
2006-09-12 14:50:00,95.64,95.65,95.47,95.62,6100.0,95.64,95.65,95.47,95.62,6100.0
2006-09-12 14:55:00,95.62,95.73,95.62,95.71,12200.0,95.62,95.73,95.62,95.71,12200.0
2006-09-12 15:00:00,95.72,95.72,95.63,95.64,4300.0,95.72,95.72,95.63,95.64,4300.0
2006-09-12 15:05:00,95.63,95.69,95.6,95.69,5600.0,95.63,95.69,95.6,95.69,5600.0
2006-09-12 15:10:00,95.69,95.74,95.67,95.74,4200.0,95.69,95.74,95.67,95.74,4200.0
2006-09-12 15:15:00,95.75,95.86,95.75,95.86,5400.0,95.75,95.86,95.75,95.86,5400.0
2006-09-12 15:20:00,95.86,95.96,95.82,95.94,8900.0,95.86,95.96,95.82,95.94,8900.0
2006-09-12 15:25:00,95.95,96.11,95.92,96.11,8000.0,95.95,96.11,95.92,96.11,8000.0
2006-09-12 15:30:00,96.07,96.12,96.07,96.1,8500.0,96.07,96.12,96.07,96.1,8500.0
2006-09-12 15:35:00,96.1,96.17,95.98,96.03,12900.0,96.1,96.17,95.98,96.03,12900.0
2006-09-12 15:40:00,96.02,96.04,96.01,96.02,7400.0,96.02,96.04,96.01,96.02,7400.0
2006-09-12 15:45:00,96.02,96.02,95.93,95.94,8200.0,96.02,96.02,95.93,95.94,8200.0
2006-09-12 15:50:00,95.94,95.94,95.77,95.77,32100.0,95.94,95.94,95.77,95.77,32100.0
2006-09-12 15:55:00,95.76,95.8,95.6,95.68,30000.0,95.76,95.8,95.6,95.68,30000.0
2006-09-13 09:30:00,95.7,95.7,95.0,95.01,16900.0,95.7,95.7,95.0,95.01,16900.0
2006-09-13 09:35:00,95.16,95.42,95.03,95.36,13200.0,95.16,95.42,95.03,95.36,13200.0
2006-09-13 09:40:00,95.36,95.67,95.18,95.5,40200.0,95.36,95.67,95.18,95.5,40200.0
2006-09-13 09:45:00,95.4,95.65,95.37,95.41,17500.0,95.4,95.65,95.37,95.41,17500.0
2006-09-13 09:50:00,95.47,95.7,95.39,95.62,20200.0,95.47,95.7,95.39,95.62,20200.0
2006-09-13 09:55:00,95.62,95.7,95.53,95.58,21500.0,95.62,95.7,95.53,95.58,21500.0
2006-09-13 10:00:00,95.64,95.67,95.15,95.32,9800.0,95.64,95.67,95.15,95.32,9800.0
2006-09-13 10:05:00,95.34,95.55,95.32,95.55,9400.0,95.34,95.55,95.32,95.55,9400.0
2006-09-13 10:10:00,95.56,95.63,95.51,95.51,7000.0,95.56,95.63,95.51,95.51,7000.0
2006-09-13 10:15:00,95.51,95.52,95.35,95.35,6300.0,95.51,95.52,95.35,95.35,6300.0
2006-09-13 10:20:00,95.35,95.47,95.31,95.42,11200.0,95.35,95.47,95.31,95.42,11200.0
2006-09-13 10:25:00,95.43,95.43,95.27,95.38,3700.0,95.43,95.43,95.27,95.38,3700.0
2006-09-13 10:30:00,95.39,95.42,95.27,95.27,6700.0,95.39,95.42,95.27,95.27,6700.0
2006-09-13 10:35:00,95.23,95.24,94.91,95.0,8600.0,95.23,95.24,94.91,95.0,8600.0
2006-09-13 10:40:00,95.0,95.0,94.75,94.75,7300.0,95.0,95.0,94.75,94.75,7300.0
2006-09-13 10:45:00,94.76,94.95,94.62,94.95,9500.0,94.76,94.95,94.62,94.95,9500.0
2006-09-13 10:50:00,94.95,95.19,94.94,95.19,3600.0,94.95,95.19,94.94,95.19,3600.0
2006-09-13 10:55:00,95.17,95.19,94.95,94.95,9700.0,95.17,95.19,94.95,94.95,9700.0
2006-09-13 11:00:00,94.94,95.08,94.9,95.05,6000.0,94.94,95.08,94.9,95.05,6000.0
2006-09-13 11:05:00,95.07,95.25,95.06,95.17,2800.0,95.07,95.25,95.06,95.17,2800.0
2006-09-13 11:10:00,95.15,95.15,95.03,95.03,3300.0,95.15,95.15,95.03,95.03,3300.0
2006-09-13 11:15:00,95.03,95.11,94.98,95.07,6900.0,95.03,95.11,94.98,95.07,6900.0
2006-09-13 11:20:00,95.02,95.07,94.97,94.99,6200.0,95.02,95.07,94.97,94.99,6200.0
2006-09-13 11:25:00,94.99,95.0,94.89,94.92,5500.0,94.99,95.0,94.89,94.92,5500.0
2006-09-13 11:30:00,94.96,95.07,94.94,95.07,15200.0,94.96,95.07,94.94,95.07,15200.0
2006-09-13 11:35:00,95.08,95.08,95.0,95.01,1200.0,95.08,95.08,95.0,95.01,1200.0
2006-09-13 11:40:00,94.99,95.0,94.9,94.9,2600.0,94.99,95.0,94.9,94.9,2600.0
2006-09-13 11:45:00,94.89,95.03,94.87,95.03,4200.0,94.89,95.03,94.87,95.03,4200.0
2006-09-13 11:50:00,95.05,95.15,95.04,95.04,7200.0,95.05,95.15,95.04,95.04,7200.0
2006-09-13 11:55:00,95.04,95.18,95.04,95.18,3500.0,95.04,95.18,95.04,95.18,3500.0
2006-09-13 12:00:00,95.18,95.18,94.95,95.01,3400.0,95.18,95.18,94.95,95.01,3400.0
2006-09-13 12:05:00,95.05,95.09,95.03,95.09,2300.0,95.05,95.09,95.03,95.09,2300.0
2006-09-13 12:10:00,95.11,95.21,95.11,95.18,6200.0,95.11,95.21,95.11,95.18,6200.0
2006-09-13 12:15:00,95.23,95.37,95.23,95.37,2800.0,95.23,95.37,95.23,95.37,2800.0
2006-09-13 12:20:00,95.37,95.37,95.31,95.37,2800.0,95.37,95.37,95.31,95.37,2800.0
2006-09-13 12:25:00,95.36,95.38,95.32,95.35,4300.0,95.36,95.38,95.32,95.35,4300.0
2006-09-13 12:30:00,95.33,95.37,95.31,95.33,2100.0,95.33,95.37,95.31,95.33,2100.0
2006-09-13 12:35:00,95.35,95.46,95.33,95.41,4700.0,95.35,95.46,95.33,95.41,4700.0
2006-09-13 12:40:00,95.43,95.44,95.4,95.4,2800.0,95.43,95.44,95.4,95.4,2800.0
2006-09-13 12:45:00,95.4,95.4,95.36,95.38,6900.0,95.4,95.4,95.36,95.38,6900.0
2006-09-13 12:50:00,95.38,95.48,95.38,95.48,2700.0,95.38,95.48,95.38,95.48,2700.0
2006-09-13 12:55:00,95.45,95.49,95.44,95.46,2600.0,95.45,95.49,95.44,95.46,2600.0
2006-09-13 13:00:00,95.47,95.5,95.45,95.5,2700.0,95.47,95.5,95.45,95.5,2700.0
2006-09-13 13:05:00,95.49,95.58,95.49,95.5,6700.0,95.49,95.58,95.49,95.5,6700.0
2006-09-13 13:10:00,95.44,95.48,95.43,95.44,2700.0,95.44,95.48,95.43,95.44,2700.0
2006-09-13 13:15:00,95.44,95.54,95.42,95.53,5200.0,95.44,95.54,95.42,95.53,5200.0
2006-09-13 13:20:00,95.49,95.55,95.49,95.54,2100.0,95.49,95.55,95.49,95.54,2100.0
2006-09-13 13:25:00,95.5,95.5,95.44,95.46,5900.0,95.5,95.5,95.44,95.46,5900.0
2006-09-13 13:30:00,95.43,95.57,95.43,95.57,10500.0,95.43,95.57,95.43,95.57,10500.0
2006-09-13 13:35:00,95.6,95.63,95.56,95.63,1000.0,95.6,95.63,95.56,95.63,1000.0
2006-09-13 13:40:00,95.61,95.64,95.55,95.55,3800.0,95.61,95.64,95.55,95.55,3800.0
2006-09-13 13:45:00,95.55,95.55,95.47,95.47,1500.0,95.55,95.55,95.47,95.47,1500.0
2006-09-13 13:50:00,95.51,95.64,95.51,95.64,6000.0,95.51,95.64,95.51,95.64,6000.0
2006-09-13 13:55:00,95.62,95.66,95.62,95.62,1700.0,95.62,95.66,95.62,95.62,1700.0
2006-09-13 14:00:00,95.59,95.68,95.59,95.62,2900.0,95.59,95.68,95.59,95.62,2900.0
2006-09-13 14:05:00,95.6,95.63,95.56,95.58,3300.0,95.6,95.63,95.56,95.58,3300.0
2006-09-13 14:10:00,95.58,95.7,95.58,95.68,6500.0,95.58,95.7,95.58,95.68,6500.0
2006-09-13 14:15:00,95.63,95.68,95.6,95.67,3700.0,95.63,95.68,95.6,95.67,3700.0
2006-09-13 14:20:00,95.64,95.65,95.56,95.62,1700.0,95.64,95.65,95.56,95.62,1700.0
2006-09-13 14:25:00,95.59,95.7,95.57,95.66,2300.0,95.59,95.7,95.57,95.66,2300.0
2006-09-13 14:30:00,95.63,95.7,95.63,95.67,4300.0,95.63,95.7,95.63,95.67,4300.0
2006-09-13 14:35:00,95.7,95.7,95.59,95.65,6100.0,95.7,95.7,95.59,95.65,6100.0
2006-09-13 14:40:00,95.63,95.66,95.63,95.65,2500.0,95.63,95.66,95.63,95.65,2500.0
2006-09-13 14:45:00,95.65,95.85,95.64,95.85,7000.0,95.65,95.85,95.64,95.85,7000.0
2006-09-13 14:50:00,95.85,95.85,95.78,95.81,3400.0,95.85,95.85,95.78,95.81,3400.0
2006-09-13 14:55:00,95.81,96.0,95.81,96.0,4800.0,95.81,96.0,95.81,96.0,4800.0
2006-09-13 15:00:00,95.98,95.98,95.74,95.74,6100.0,95.98,95.98,95.74,95.74,6100.0
2006-09-13 15:05:00,95.75,95.77,95.67,95.67,2600.0,95.75,95.77,95.67,95.67,2600.0
2006-09-13 15:10:00,95.72,95.75,95.66,95.74,5200.0,95.72,95.75,95.66,95.74,5200.0
2006-09-13 15:15:00,95.7,95.73,95.67,95.69,2200.0,95.7,95.73,95.67,95.69,2200.0
2006-09-13 15:20:00,95.67,95.71,95.67,95.67,3600.0,95.67,95.71,95.67,95.67,3600.0
2006-09-13 15:25:00,95.68,95.71,95.66,95.71,6100.0,95.68,95.71,95.66,95.71,6100.0
2006-09-13 15:30:00,95.71,95.86,95.7,95.85,5600.0,95.71,95.86,95.7,95.85,5600.0
2006-09-13 15:35:00,95.85,95.9,95.8,95.84,7100.0,95.85,95.9,95.8,95.84,7100.0
2006-09-13 15:40:00,95.84,95.84,95.71,95.75,7900.0,95.84,95.84,95.71,95.75,7900.0
2006-09-13 15:45:00,95.75,95.93,95.75,95.93,10500.0,95.75,95.93,95.75,95.93,10500.0
2006-09-13 15:50:00,95.94,95.95,95.8,95.82,6200.0,95.94,95.95,95.8,95.82,6200.0
2006-09-13 15:55:00,95.79,95.85,95.76,95.83,9400.0,95.79,95.85,95.76,95.83,9400.0
2006-09-14 09:30:00,95.13,95.35,95.08,95.08,14400.0,95.13,95.35,95.08,95.08,14400.0
2006-09-14 09:35:00,95.08,95.17,94.6,94.87,21900.0,95.08,95.17,94.6,94.87,21900.0
2006-09-14 09:40:00,94.89,95.14,94.87,95.1,10600.0,94.89,95.14,94.87,95.1,10600.0
2006-09-14 09:45:00,95.07,95.07,94.77,94.89,9700.0,95.07,95.07,94.77,94.89,9700.0
2006-09-14 09:50:00,94.88,94.94,94.63,94.94,7600.0,94.88,94.94,94.63,94.94,7600.0
2006-09-14 09:55:00,94.92,94.95,94.83,94.87,6300.0,94.92,94.95,94.83,94.87,6300.0
2006-09-14 10:00:00,94.84,94.93,94.78,94.79,6300.0,94.84,94.93,94.78,94.79,6300.0
2006-09-14 10:05:00,94.79,94.8,94.7,94.8,3500.0,94.79,94.8,94.7,94.8,3500.0
2006-09-14 10:10:00,94.8,94.82,94.69,94.71,5900.0,94.8,94.82,94.69,94.71,5900.0
2006-09-14 10:15:00,94.7,94.74,94.66,94.72,11600.0,94.7,94.74,94.66,94.72,11600.0
2006-09-14 10:20:00,94.72,94.72,94.53,94.6,11900.0,94.72,94.72,94.53,94.6,11900.0
2006-09-14 10:25:00,94.6,94.6,94.47,94.56,13900.0,94.6,94.6,94.47,94.56,13900.0
2006-09-14 10:30:00,94.56,94.94,94.56,94.91,8500.0,94.56,94.94,94.56,94.91,8500.0
2006-09-14 10:35:00,94.9,94.9,94.8,94.81,3400.0,94.9,94.9,94.8,94.81,3400.0
2006-09-14 10:40:00,94.76,94.86,94.69,94.69,2900.0,94.76,94.86,94.69,94.69,2900.0
2006-09-14 10:45:00,94.64,94.64,94.54,94.61,6500.0,94.64,94.64,94.54,94.61,6500.0
2006-09-14 10:50:00,94.61,94.88,94.61,94.85,5800.0,94.61,94.88,94.61,94.85,5800.0
2006-09-14 10:55:00,94.8,94.86,94.8,94.83,2900.0,94.8,94.86,94.8,94.83,2900.0
2006-09-14 11:00:00,94.84,94.85,94.79,94.83,5900.0,94.84,94.85,94.79,94.83,5900.0
2006-09-14 11:05:00,94.81,95.0,94.81,94.97,10400.0,94.81,95.0,94.81,94.97,10400.0
2006-09-14 11:10:00,94.95,95.13,94.95,95.06,1700.0,94.95,95.13,94.95,95.06,1700.0
2006-09-14 11:15:00,95.06,95.23,95.06,95.2,2400.0,95.06,95.23,95.06,95.2,2400.0
2006-09-14 11:20:00,95.2,95.3,95.18,95.3,2000.0,95.2,95.3,95.18,95.3,2000.0
2006-09-14 11:25:00,95.25,95.56,95.25,95.56,6400.0,95.25,95.56,95.25,95.56,6400.0
2006-09-14 11:30:00,95.51,95.61,95.48,95.49,7300.0,95.51,95.61,95.48,95.49,7300.0
2006-09-14 11:35:00,95.48,95.48,95.28,95.28,4200.0,95.48,95.48,95.28,95.28,4200.0
2006-09-14 11:40:00,95.26,95.29,95.26,95.28,1600.0,95.26,95.29,95.26,95.28,1600.0
2006-09-14 11:45:00,95.25,95.25,95.13,95.22,4000.0,95.25,95.25,95.13,95.22,4000.0
2006-09-14 11:50:00,95.22,95.22,95.16,95.16,2100.0,95.22,95.22,95.16,95.16,2100.0
2006-09-14 11:55:00,95.18,95.24,95.18,95.18,1700.0,95.18,95.24,95.18,95.18,1700.0
2006-09-14 12:00:00,95.19,95.26,95.16,95.23,5000.0,95.19,95.26,95.16,95.23,5000.0
2006-09-14 12:05:00,95.22,95.22,95.11,95.11,7700.0,95.22,95.22,95.11,95.11,7700.0
2006-09-14 12:10:00,95.12,95.2,95.12,95.18,6600.0,95.12,95.2,95.12,95.18,6600.0
2006-09-14 12:15:00,95.18,95.22,95.18,95.22,5400.0,95.18,95.22,95.18,95.22,5400.0
2006-09-14 12:20:00,95.22,95.23,95.04,95.16,13200.0,95.22,95.23,95.04,95.16,13200.0
2006-09-14 12:25:00,95.16,95.27,95.16,95.21,7300.0,95.16,95.27,95.16,95.21,7300.0
2006-09-14 12:30:00,95.21,95.22,95.21,95.21,2600.0,95.21,95.22,95.21,95.21,2600.0
2006-09-14 12:35:00,95.24,95.28,95.23,95.27,2800.0,95.24,95.28,95.23,95.27,2800.0
2006-09-14 12:40:00,95.26,95.39,95.26,95.38,4200.0,95.26,95.39,95.26,95.38,4200.0
2006-09-14 12:45:00,95.36,95.49,95.35,95.49,2800.0,95.36,95.49,95.35,95.49,2800.0
2006-09-14 12:50:00,95.48,95.64,95.48,95.62,7600.0,95.48,95.64,95.48,95.62,7600.0
2006-09-14 12:55:00,95.6,95.7,95.6,95.7,2900.0,95.6,95.7,95.6,95.7,2900.0
2006-09-14 13:00:00,95.68,95.68,95.42,95.45,6500.0,95.68,95.68,95.42,95.45,6500.0
2006-09-14 13:05:00,95.47,95.48,95.43,95.48,3400.0,95.47,95.48,95.43,95.48,3400.0
2006-09-14 13:10:00,95.53,95.58,95.52,95.57,5300.0,95.53,95.58,95.52,95.57,5300.0
2006-09-14 13:15:00,95.58,95.59,95.57,95.58,1600.0,95.58,95.59,95.57,95.58,1600.0
2006-09-14 13:20:00,95.58,95.58,95.48,95.56,5800.0,95.58,95.58,95.48,95.56,5800.0
2006-09-14 13:25:00,95.56,95.57,95.52,95.57,2600.0,95.56,95.57,95.52,95.57,2600.0
2006-09-14 13:30:00,95.57,95.69,95.56,95.66,7000.0,95.57,95.69,95.56,95.66,7000.0
2006-09-14 13:35:00,95.62,95.75,95.62,95.71,6600.0,95.62,95.75,95.62,95.71,6600.0
2006-09-14 13:40:00,95.68,95.7,95.66,95.66,2400.0,95.68,95.7,95.66,95.66,2400.0
2006-09-14 13:45:00,95.68,95.71,95.64,95.64,29900.0,95.68,95.71,95.64,95.64,29900.0
2006-09-14 13:50:00,95.65,95.87,95.65,95.85,7800.0,95.65,95.87,95.65,95.85,7800.0
2006-09-14 13:55:00,95.82,95.84,95.8,95.83,4200.0,95.82,95.84,95.8,95.83,4200.0
2006-09-14 14:00:00,95.84,95.85,95.78,95.85,2300.0,95.84,95.85,95.78,95.85,2300.0
2006-09-14 14:05:00,95.85,96.06,95.82,96.06,18800.0,95.85,96.06,95.82,96.06,18800.0
2006-09-14 14:10:00,96.06,96.11,95.9,95.92,7100.0,96.06,96.11,95.9,95.92,7100.0
2006-09-14 14:15:00,95.9,95.91,95.77,95.77,8000.0,95.9,95.91,95.77,95.77,8000.0
2006-09-14 14:20:00,95.78,95.89,95.77,95.86,9500.0,95.78,95.89,95.77,95.86,9500.0
2006-09-14 14:25:00,95.85,95.85,95.73,95.76,4000.0,95.85,95.85,95.73,95.76,4000.0
2006-09-14 14:30:00,95.76,95.9,95.75,95.88,11200.0,95.76,95.9,95.75,95.88,11200.0
2006-09-14 14:35:00,95.88,95.88,95.75,95.79,8000.0,95.88,95.88,95.75,95.79,8000.0
2006-09-14 14:40:00,95.8,95.85,95.79,95.82,8800.0,95.8,95.85,95.79,95.82,8800.0
2006-09-14 14:45:00,95.82,95.82,95.65,95.65,9600.0,95.82,95.82,95.65,95.65,9600.0
2006-09-14 14:50:00,95.66,95.71,95.64,95.65,8400.0,95.66,95.71,95.64,95.65,8400.0
2006-09-14 14:55:00,95.64,95.64,95.52,95.52,10900.0,95.64,95.64,95.52,95.52,10900.0
2006-09-14 15:00:00,95.53,95.6,95.51,95.6,12500.0,95.53,95.6,95.51,95.6,12500.0
2006-09-14 15:05:00,95.6,95.75,95.6,95.75,15100.0,95.6,95.75,95.6,95.75,15100.0
2006-09-14 15:10:00,95.76,95.76,95.66,95.66,9600.0,95.76,95.76,95.66,95.66,9600.0
2006-09-14 15:15:00,95.66,95.68,95.57,95.68,16000.0,95.66,95.68,95.57,95.68,16000.0
2006-09-14 15:20:00,95.72,95.75,95.64,95.65,5100.0,95.72,95.75,95.64,95.65,5100.0
2006-09-14 15:25:00,95.64,95.75,95.61,95.75,10400.0,95.64,95.75,95.61,95.75,10400.0
2006-09-14 15:30:00,95.75,95.75,95.7,95.74,7800.0,95.75,95.75,95.7,95.74,7800.0
2006-09-14 15:35:00,95.74,95.75,95.71,95.75,8100.0,95.74,95.75,95.71,95.75,8100.0
2006-09-14 15:40:00,95.75,95.75,95.71,95.74,13100.0,95.75,95.75,95.71,95.74,13100.0
2006-09-14 15:45:00,95.74,95.75,95.64,95.65,33800.0,95.74,95.75,95.64,95.65,33800.0
2006-09-14 15:50:00,95.65,95.65,95.65,95.65,12800.0,95.65,95.65,95.65,95.65,12800.0
2006-09-14 15:55:00,95.64,95.7,95.59,95.6,35400.0,95.64,95.7,95.59,95.6,35400.0
2006-09-15 09:30:00,96.5,96.5,96.38,96.45,166000.0,96.5,96.5,96.38,96.45,166000.0
2006-09-15 09:35:00,96.45,96.5,96.02,96.02,14800.0,96.45,96.5,96.02,96.02,14800.0
2006-09-15 09:40:00,95.97,95.99,95.47,95.47,20900.0,95.97,95.99,95.47,95.47,20900.0
2006-09-15 09:45:00,95.47,95.6,95.02,95.58,32000.0,95.47,95.6,95.02,95.58,32000.0
2006-09-15 09:50:00,95.6,95.88,95.6,95.81,3800.0,95.6,95.88,95.6,95.81,3800.0
2006-09-15 09:55:00,95.75,95.75,95.63,95.75,4700.0,95.75,95.75,95.63,95.75,4700.0
2006-09-15 10:00:00,95.79,96.09,95.79,96.07,4000.0,95.79,96.09,95.79,96.07,4000.0
2006-09-15 10:05:00,96.06,96.44,96.06,96.44,4000.0,96.06,96.44,96.06,96.44,4000.0
2006-09-15 10:10:00,96.52,96.78,96.52,96.71,7600.0,96.52,96.78,96.52,96.71,7600.0
2006-09-15 10:15:00,96.77,97.12,96.3,96.3,27600.0,96.77,97.12,96.3,96.3,27600.0
2006-09-15 10:20:00,96.3,96.3,96.02,96.02,10200.0,96.3,96.3,96.02,96.02,10200.0
2006-09-15 10:25:00,96.01,96.02,95.7,95.7,16000.0,96.01,96.02,95.7,95.7,16000.0
2006-09-15 10:30:00,95.7,95.83,95.58,95.81,12400.0,95.7,95.83,95.58,95.81,12400.0
2006-09-15 10:35:00,95.78,95.83,95.67,95.71,7200.0,95.78,95.83,95.67,95.71,7200.0
2006-09-15 10:40:00,95.71,95.97,95.68,95.86,10100.0,95.71,95.97,95.68,95.86,10100.0
2006-09-15 10:45:00,95.86,95.86,95.75,95.75,9800.0,95.86,95.86,95.75,95.75,9800.0
2006-09-15 10:50:00,95.75,95.82,95.75,95.76,8000.0,95.75,95.82,95.75,95.76,8000.0
2006-09-15 10:55:00,95.76,95.8,95.75,95.75,16500.0,95.76,95.8,95.75,95.75,16500.0
2006-09-15 11:00:00,95.76,96.06,95.76,95.8,39800.0,95.76,96.06,95.76,95.8,39800.0
2006-09-15 11:05:00,95.8,95.89,95.75,95.75,13200.0,95.8,95.89,95.75,95.75,13200.0
2006-09-15 11:10:00,95.76,95.79,95.66,95.67,12400.0,95.76,95.79,95.66,95.67,12400.0
2006-09-15 11:15:00,95.63,95.63,95.27,95.32,19800.0,95.63,95.63,95.27,95.32,19800.0
2006-09-15 11:20:00,95.33,95.33,95.14,95.2,12400.0,95.33,95.33,95.14,95.2,12400.0
2006-09-15 11:25:00,95.2,95.29,95.2,95.25,10400.0,95.2,95.29,95.2,95.25,10400.0
2006-09-15 11:30:00,95.24,95.24,95.18,95.23,7700.0,95.24,95.24,95.18,95.23,7700.0
2006-09-15 11:35:00,95.23,95.39,95.23,95.38,4200.0,95.23,95.39,95.23,95.38,4200.0
2006-09-15 11:40:00,95.38,95.38,95.19,95.2,4900.0,95.38,95.38,95.19,95.2,4900.0
2006-09-15 11:45:00,95.18,95.32,95.15,95.31,7100.0,95.18,95.32,95.15,95.31,7100.0
2006-09-15 11:50:00,95.32,95.32,95.23,95.27,5800.0,95.32,95.32,95.23,95.27,5800.0
2006-09-15 11:55:00,95.25,95.32,95.23,95.26,5800.0,95.25,95.32,95.23,95.26,5800.0
2006-09-15 12:00:00,95.24,95.25,95.15,95.23,10800.0,95.24,95.25,95.15,95.23,10800.0
2006-09-15 12:05:00,95.24,95.34,95.23,95.34,11300.0,95.24,95.34,95.23,95.34,11300.0
2006-09-15 12:10:00,95.34,95.34,95.26,95.26,6400.0,95.34,95.34,95.26,95.26,6400.0
2006-09-15 12:15:00,95.25,95.32,95.25,95.31,6500.0,95.25,95.32,95.25,95.31,6500.0
2006-09-15 12:20:00,95.32,95.33,95.29,95.32,5200.0,95.32,95.33,95.29,95.32,5200.0
2006-09-15 12:25:00,95.32,95.32,95.26,95.26,5000.0,95.32,95.32,95.26,95.26,5000.0
2006-09-15 12:30:00,95.23,95.26,95.15,95.15,5200.0,95.23,95.26,95.15,95.15,5200.0
2006-09-15 12:35:00,95.15,95.19,95.12,95.15,11200.0,95.15,95.19,95.12,95.15,11200.0
2006-09-15 12:40:00,95.15,95.23,95.15,95.19,12400.0,95.15,95.23,95.15,95.19,12400.0
2006-09-15 12:45:00,95.24,95.3,95.23,95.25,4000.0,95.24,95.3,95.23,95.25,4000.0
2006-09-15 12:50:00,95.22,95.24,95.13,95.24,12300.0,95.22,95.24,95.13,95.24,12300.0
2006-09-15 12:55:00,95.25,95.25,95.12,95.12,7700.0,95.25,95.25,95.12,95.12,7700.0
2006-09-15 13:00:00,95.08,95.12,95.05,95.09,6900.0,95.08,95.12,95.05,95.09,6900.0
2006-09-15 13:05:00,95.07,95.19,95.07,95.18,8500.0,95.07,95.19,95.07,95.18,8500.0
2006-09-15 13:10:00,95.15,95.23,95.11,95.23,6000.0,95.15,95.23,95.11,95.23,6000.0
2006-09-15 13:15:00,95.23,95.25,95.14,95.23,4400.0,95.23,95.25,95.14,95.23,4400.0
2006-09-15 13:20:00,95.25,95.35,95.25,95.28,3200.0,95.25,95.35,95.25,95.28,3200.0
2006-09-15 13:25:00,95.28,95.28,95.25,95.28,2600.0,95.28,95.28,95.25,95.28,2600.0
2006-09-15 13:30:00,95.25,95.25,95.13,95.13,3300.0,95.25,95.25,95.13,95.13,3300.0
2006-09-15 13:35:00,95.16,95.29,95.16,95.27,10500.0,95.16,95.29,95.16,95.27,10500.0
2006-09-15 13:40:00,95.28,95.4,95.28,95.4,10000.0,95.28,95.4,95.28,95.4,10000.0
2006-09-15 13:45:00,95.42,95.48,95.4,95.43,5100.0,95.42,95.48,95.4,95.43,5100.0
2006-09-15 13:50:00,95.4,95.42,95.29,95.29,3800.0,95.4,95.42,95.29,95.29,3800.0
2006-09-15 13:55:00,95.29,95.31,95.17,95.17,6400.0,95.29,95.31,95.17,95.17,6400.0
2006-09-15 14:00:00,95.17,95.25,95.17,95.25,4500.0,95.17,95.25,95.17,95.25,4500.0
2006-09-15 14:05:00,95.25,95.37,95.24,95.37,3600.0,95.25,95.37,95.24,95.37,3600.0
2006-09-15 14:10:00,95.34,95.54,95.34,95.52,8800.0,95.34,95.54,95.34,95.52,8800.0
2006-09-15 14:15:00,95.5,95.52,95.4,95.49,9100.0,95.5,95.52,95.4,95.49,9100.0
2006-09-15 14:20:00,95.46,95.47,95.33,95.41,7800.0,95.46,95.47,95.33,95.41,7800.0
2006-09-15 14:25:00,95.44,95.44,95.4,95.41,5800.0,95.44,95.44,95.4,95.41,5800.0
2006-09-15 14:30:00,95.4,95.41,95.35,95.39,7200.0,95.4,95.41,95.35,95.39,7200.0
2006-09-15 14:35:00,95.39,95.6,95.39,95.54,10500.0,95.39,95.6,95.39,95.54,10500.0
2006-09-15 14:40:00,95.54,95.55,95.5,95.5,4100.0,95.54,95.55,95.5,95.5,4100.0
2006-09-15 14:45:00,95.51,95.51,95.42,95.42,4200.0,95.51,95.51,95.42,95.42,4200.0
2006-09-15 14:50:00,95.42,95.49,95.4,95.46,6000.0,95.42,95.49,95.4,95.46,6000.0
2006-09-15 14:55:00,95.46,95.51,95.46,95.51,1400.0,95.46,95.51,95.46,95.51,1400.0
2006-09-15 15:00:00,95.51,95.54,95.5,95.5,3700.0,95.51,95.54,95.5,95.5,3700.0
2006-09-15 15:05:00,95.5,95.6,95.5,95.6,5000.0,95.5,95.6,95.5,95.6,5000.0
2006-09-15 15:10:00,95.6,95.66,95.6,95.66,3800.0,95.6,95.66,95.6,95.66,3800.0
2006-09-15 15:15:00,95.68,95.8,95.68,95.78,5400.0,95.68,95.8,95.68,95.78,5400.0
2006-09-15 15:20:00,95.78,95.87,95.77,95.78,10500.0,95.78,95.87,95.77,95.78,10500.0
2006-09-15 15:25:00,95.78,95.85,95.78,95.85,8500.0,95.78,95.85,95.78,95.85,8500.0
2006-09-15 15:30:00,95.83,95.83,95.66,95.71,16700.0,95.83,95.83,95.66,95.71,16700.0
2006-09-15 15:35:00,95.69,95.69,95.59,95.66,6200.0,95.69,95.69,95.59,95.66,6200.0
2006-09-15 15:40:00,95.66,95.83,95.65,95.81,5400.0,95.66,95.83,95.65,95.81,5400.0
2006-09-15 15:45:00,95.8,95.81,95.71,95.71,6300.0,95.8,95.81,95.71,95.71,6300.0
2006-09-15 15:50:00,95.72,95.78,95.72,95.77,12900.0,95.72,95.78,95.72,95.77,12900.0
2006-09-15 15:55:00,95.75,95.76,95.67,95.67,14300.0,95.75,95.76,95.67,95.67,14300.0
2006-09-18 09:30:00,95.76,95.76,95.33,95.33,6400.0,95.76,95.76,95.33,95.33,6400.0
2006-09-18 09:35:00,95.31,95.32,94.81,94.9,19800.0,95.31,95.32,94.81,94.9,19800.0
2006-09-18 09:40:00,94.88,95.0,94.52,94.67,17100.0,94.88,95.0,94.52,94.67,17100.0
2006-09-18 09:45:00,94.56,94.73,94.4,94.56,21800.0,94.56,94.73,94.4,94.56,21800.0
2006-09-18 09:50:00,94.57,94.57,94.4,94.44,14300.0,94.57,94.57,94.4,94.44,14300.0
2006-09-18 09:55:00,94.43,94.55,94.4,94.4,18800.0,94.43,94.55,94.4,94.4,18800.0
2006-09-18 10:00:00,94.4,94.42,94.25,94.32,27400.0,94.4,94.42,94.25,94.32,27400.0
2006-09-18 10:05:00,94.32,94.44,94.11,94.33,23800.0,94.32,94.44,94.11,94.33,23800.0
2006-09-18 10:10:00,94.37,94.4,94.14,94.25,12900.0,94.37,94.4,94.14,94.25,12900.0
2006-09-18 10:15:00,94.25,94.31,94.16,94.2,35800.0,94.25,94.31,94.16,94.2,35800.0
2006-09-18 10:20:00,94.22,94.22,93.98,93.99,36800.0,94.22,94.22,93.98,93.99,36800.0
2006-09-18 10:25:00,93.92,94.24,93.92,94.15,28100.0,93.92,94.24,93.92,94.15,28100.0
2006-09-18 10:30:00,94.1,94.66,93.97,94.54,55600.0,94.1,94.66,93.97,94.54,55600.0
2006-09-18 10:35:00,94.47,94.59,94.21,94.58,22000.0,94.47,94.59,94.21,94.58,22000.0
2006-09-18 10:40:00,94.62,94.84,94.55,94.57,7200.0,94.62,94.84,94.55,94.57,7200.0
2006-09-18 10:45:00,94.68,94.68,94.34,94.34,7900.0,94.68,94.68,94.34,94.34,7900.0
2006-09-18 10:50:00,94.35,94.49,94.33,94.46,4800.0,94.35,94.49,94.33,94.46,4800.0
2006-09-18 10:55:00,94.43,94.63,94.43,94.6,20300.0,94.43,94.63,94.43,94.6,20300.0
2006-09-18 11:00:00,94.61,94.65,94.36,94.61,17700.0,94.61,94.65,94.36,94.61,17700.0
2006-09-18 11:05:00,94.62,94.69,94.56,94.69,6100.0,94.62,94.69,94.56,94.69,6100.0
2006-09-18 11:10:00,94.69,94.7,94.61,94.61,9000.0,94.69,94.7,94.61,94.61,9000.0
2006-09-18 11:15:00,94.58,94.68,94.52,94.66,7600.0,94.58,94.68,94.52,94.66,7600.0
2006-09-18 11:20:00,94.67,94.78,94.61,94.62,4800.0,94.67,94.78,94.61,94.62,4800.0
2006-09-18 11:25:00,94.62,94.95,94.62,94.95,13900.0,94.62,94.95,94.62,94.95,13900.0
2006-09-18 11:30:00,95.0,95.18,94.86,94.91,12300.0,95.0,95.18,94.86,94.91,12300.0
2006-09-18 11:35:00,94.95,95.33,94.93,95.33,11000.0,94.95,95.33,94.93,95.33,11000.0
2006-09-18 11:40:00,95.29,95.53,95.18,95.25,11300.0,95.29,95.53,95.18,95.25,11300.0
2006-09-18 11:45:00,95.25,95.66,95.25,95.55,19500.0,95.25,95.66,95.25,95.55,19500.0
2006-09-18 11:50:00,95.55,95.94,95.53,95.65,13300.0,95.55,95.94,95.53,95.65,13300.0
2006-09-18 11:55:00,95.65,95.81,95.63,95.65,19100.0,95.65,95.81,95.63,95.65,19100.0
2006-09-18 12:00:00,95.65,95.69,95.37,95.5,26000.0,95.65,95.69,95.37,95.5,26000.0
2006-09-18 12:05:00,95.51,95.65,95.5,95.55,6100.0,95.51,95.65,95.5,95.55,6100.0
2006-09-18 12:10:00,95.54,95.54,95.24,95.39,7300.0,95.54,95.54,95.24,95.39,7300.0
2006-09-18 12:15:00,95.35,95.35,95.27,95.27,1500.0,95.35,95.35,95.27,95.27,1500.0
2006-09-18 12:20:00,95.27,95.39,95.15,95.19,10400.0,95.27,95.39,95.15,95.19,10400.0
2006-09-18 12:25:00,95.23,95.31,95.03,95.29,17500.0,95.23,95.31,95.03,95.29,17500.0
2006-09-18 12:30:00,95.19,95.23,95.04,95.12,4500.0,95.19,95.23,95.04,95.12,4500.0
2006-09-18 12:35:00,95.12,95.39,95.12,95.35,4400.0,95.12,95.39,95.12,95.35,4400.0
2006-09-18 12:40:00,95.33,95.5,95.33,95.44,3500.0,95.33,95.5,95.33,95.44,3500.0
2006-09-18 12:45:00,95.38,95.41,95.31,95.36,900.0,95.38,95.41,95.31,95.36,900.0
2006-09-18 12:50:00,95.39,95.52,95.39,95.45,2500.0,95.39,95.52,95.39,95.45,2500.0
2006-09-18 12:55:00,95.44,95.55,95.43,95.47,4100.0,95.44,95.55,95.43,95.47,4100.0
2006-09-18 13:00:00,95.47,95.47,95.39,95.44,3000.0,95.47,95.47,95.39,95.44,3000.0
2006-09-18 13:05:00,95.45,95.45,95.4,95.4,800.0,95.45,95.45,95.4,95.4,800.0
2006-09-18 13:10:00,95.33,95.35,95.26,95.35,2500.0,95.33,95.35,95.26,95.35,2500.0
2006-09-18 13:15:00,95.36,95.42,95.24,95.33,5600.0,95.36,95.42,95.24,95.33,5600.0
2006-09-18 13:20:00,95.36,95.36,95.24,95.31,4200.0,95.36,95.36,95.24,95.31,4200.0
2006-09-18 13:25:00,95.31,95.37,95.22,95.3,5800.0,95.31,95.37,95.22,95.3,5800.0
2006-09-18 13:30:00,95.3,95.3,95.09,95.09,3200.0,95.3,95.3,95.09,95.09,3200.0
2006-09-18 13:35:00,95.09,95.18,95.02,95.18,4900.0,95.09,95.18,95.02,95.18,4900.0
2006-09-18 13:40:00,95.17,95.17,94.82,94.87,10400.0,95.17,95.17,94.82,94.87,10400.0
2006-09-18 13:45:00,94.87,94.89,94.83,94.84,3900.0,94.87,94.89,94.83,94.84,3900.0
2006-09-18 13:50:00,94.83,94.84,94.77,94.83,8000.0,94.83,94.84,94.77,94.83,8000.0
2006-09-18 13:55:00,94.82,94.91,94.78,94.91,7000.0,94.82,94.91,94.78,94.91,7000.0
2006-09-18 14:00:00,94.9,94.91,94.71,94.71,5300.0,94.9,94.91,94.71,94.71,5300.0
2006-09-18 14:05:00,94.72,94.72,94.5,94.5,8900.0,94.72,94.72,94.5,94.5,8900.0
2006-09-18 14:10:00,94.51,94.71,94.49,94.62,14100.0,94.51,94.71,94.49,94.62,14100.0
2006-09-18 14:15:00,94.6,94.6,94.57,94.58,2300.0,94.6,94.6,94.57,94.58,2300.0
2006-09-18 14:20:00,94.58,94.58,94.42,94.46,16400.0,94.58,94.58,94.42,94.46,16400.0
2006-09-18 14:25:00,94.45,94.46,94.35,94.4,21700.0,94.45,94.46,94.35,94.4,21700.0
2006-09-18 14:30:00,94.4,94.4,94.23,94.26,12000.0,94.4,94.4,94.23,94.26,12000.0
2006-09-18 14:35:00,94.26,94.32,94.23,94.24,12400.0,94.26,94.32,94.23,94.24,12400.0
2006-09-18 14:40:00,94.25,94.26,94.23,94.25,8900.0,94.25,94.26,94.23,94.25,8900.0
2006-09-18 14:45:00,94.25,94.31,94.25,94.3,15700.0,94.25,94.31,94.25,94.3,15700.0
2006-09-18 14:50:00,94.32,94.47,94.2,94.25,20700.0,94.32,94.47,94.2,94.25,20700.0
2006-09-18 14:55:00,94.25,94.32,94.17,94.27,14100.0,94.25,94.32,94.17,94.27,14100.0
2006-09-18 15:00:00,94.22,94.24,94.13,94.14,6100.0,94.22,94.24,94.13,94.14,6100.0
2006-09-18 15:05:00,94.14,94.34,94.13,94.3,15400.0,94.14,94.34,94.13,94.3,15400.0
2006-09-18 15:10:00,94.3,94.36,94.29,94.36,9600.0,94.3,94.36,94.29,94.36,9600.0
2006-09-18 15:15:00,94.36,94.36,94.25,94.25,16700.0,94.36,94.36,94.25,94.25,16700.0
2006-09-18 15:20:00,94.21,94.28,94.16,94.28,8500.0,94.21,94.28,94.16,94.28,8500.0
2006-09-18 15:25:00,94.29,94.55,94.25,94.47,8500.0,94.29,94.55,94.25,94.47,8500.0
2006-09-18 15:30:00,94.47,94.53,94.24,94.27,11700.0,94.47,94.53,94.24,94.27,11700.0
2006-09-18 15:35:00,94.27,94.33,94.13,94.32,19800.0,94.27,94.33,94.13,94.32,19800.0
2006-09-18 15:40:00,94.32,94.45,94.28,94.43,9000.0,94.32,94.45,94.28,94.43,9000.0
2006-09-18 15:45:00,94.43,94.72,94.42,94.56,17400.0,94.43,94.72,94.42,94.56,17400.0
2006-09-18 15:50:00,94.56,94.56,94.23,94.28,32300.0,94.56,94.56,94.23,94.28,32300.0
2006-09-18 15:55:00,94.28,94.28,94.08,94.1,61600.0,94.28,94.28,94.08,94.1,61600.0
2006-09-19 09:30:00,95.6,96.6,95.6,96.2,101400.0,95.6,96.6,95.6,96.2,101400.0
2006-09-19 09:35:00,96.2,98.55,96.16,98.5,234400.0,96.2,98.55,96.16,98.5,234400.0
2006-09-19 09:40:00,98.49,99.27,97.65,98.0,245400.0,98.49,99.27,97.65,98.0,245400.0
2006-09-19 09:45:00,98.01,98.25,97.56,98.15,187500.0,98.01,98.25,97.56,98.15,187500.0
2006-09-19 09:50:00,98.09,99.0,98.01,98.02,182000.0,98.09,99.0,98.01,98.02,182000.0
2006-09-19 09:55:00,98.03,99.0,97.95,98.91,97900.0,98.03,99.0,97.95,98.91,97900.0
2006-09-19 10:00:00,98.91,99.75,98.74,99.56,193800.0,98.91,99.75,98.74,99.56,193800.0
2006-09-19 10:05:00,99.56,99.64,99.05,99.34,86600.0,99.56,99.64,99.05,99.34,86600.0
2006-09-19 10:10:00,99.34,99.34,98.73,99.14,70900.0,99.34,99.34,98.73,99.14,70900.0
2006-09-19 10:15:00,99.14,99.25,98.53,98.69,94700.0,99.14,99.25,98.53,98.69,94700.0
2006-09-19 10:20:00,98.7,99.0,97.59,98.48,163600.0,98.7,99.0,97.59,98.48,163600.0
2006-09-19 10:25:00,98.48,99.16,98.48,98.9,62000.0,98.48,99.16,98.48,98.9,62000.0
2006-09-19 10:30:00,98.9,99.06,98.77,98.97,63200.0,98.9,99.06,98.77,98.97,63200.0
2006-09-19 10:35:00,98.97,99.06,98.69,98.71,45300.0,98.97,99.06,98.69,98.71,45300.0
2006-09-19 10:40:00,98.67,98.79,98.25,98.47,63100.0,98.67,98.79,98.25,98.47,63100.0
2006-09-19 10:45:00,98.47,98.86,98.47,98.66,35700.0,98.47,98.86,98.47,98.66,35700.0
2006-09-19 10:50:00,98.68,98.7,98.45,98.45,32800.0,98.68,98.7,98.45,98.45,32800.0
2006-09-19 10:55:00,98.36,98.4,97.96,98.21,55400.0,98.36,98.4,97.96,98.21,55400.0
2006-09-19 11:00:00,98.13,98.78,98.05,98.76,36600.0,98.13,98.78,98.05,98.76,36600.0
2006-09-19 11:05:00,98.72,98.84,98.35,98.57,84600.0,98.72,98.84,98.35,98.57,84600.0
2006-09-19 11:10:00,98.54,98.76,98.37,98.66,26100.0,98.54,98.76,98.37,98.66,26100.0
2006-09-19 11:15:00,98.63,98.79,98.55,98.79,33300.0,98.63,98.79,98.55,98.79,33300.0
2006-09-19 11:20:00,98.78,99.04,98.71,99.03,62600.0,98.78,99.04,98.71,99.03,62600.0
2006-09-19 11:25:00,99.0,99.17,98.75,98.79,49900.0,99.0,99.17,98.75,98.79,49900.0
2006-09-19 11:30:00,98.79,98.88,98.74,98.85,35900.0,98.79,98.88,98.74,98.85,35900.0
2006-09-19 11:35:00,98.86,98.91,98.4,98.54,27800.0,98.86,98.91,98.4,98.54,27800.0
2006-09-19 11:40:00,98.58,98.58,98.39,98.48,25700.0,98.58,98.58,98.39,98.48,25700.0
2006-09-19 11:45:00,98.41,98.56,98.4,98.52,13900.0,98.41,98.56,98.4,98.52,13900.0
2006-09-19 11:50:00,98.52,98.58,98.38,98.57,19100.0,98.52,98.58,98.38,98.57,19100.0
2006-09-19 11:55:00,98.58,98.58,98.06,98.22,44400.0,98.58,98.58,98.06,98.22,44400.0
2006-09-19 12:00:00,98.2,98.43,98.14,98.24,14500.0,98.2,98.43,98.14,98.24,14500.0
2006-09-19 12:05:00,98.29,98.39,98.1,98.17,15200.0,98.29,98.39,98.1,98.17,15200.0
2006-09-19 12:10:00,98.17,98.35,98.12,98.29,16400.0,98.17,98.35,98.12,98.29,16400.0
2006-09-19 12:15:00,98.29,98.3,98.16,98.3,19600.0,98.29,98.3,98.16,98.3,19600.0
2006-09-19 12:20:00,98.34,98.4,98.2,98.25,15400.0,98.34,98.4,98.2,98.25,15400.0
2006-09-19 12:25:00,98.26,98.28,98.13,98.16,21400.0,98.26,98.28,98.13,98.16,21400.0
2006-09-19 12:30:00,98.15,98.54,98.15,98.54,17700.0,98.15,98.54,98.15,98.54,17700.0
2006-09-19 12:35:00,98.55,98.66,98.55,98.66,12700.0,98.55,98.66,98.55,98.66,12700.0
2006-09-19 12:40:00,98.66,98.94,98.66,98.86,20300.0,98.66,98.94,98.66,98.86,20300.0
2006-09-19 12:45:00,98.88,99.2,98.85,99.17,32200.0,98.88,99.2,98.85,99.17,32200.0
2006-09-19 12:50:00,99.16,99.47,99.03,99.47,29100.0,99.16,99.47,99.03,99.47,29100.0
2006-09-19 12:55:00,99.43,99.48,99.32,99.34,20000.0,99.43,99.48,99.32,99.34,20000.0
2006-09-19 13:00:00,99.31,99.31,98.9,99.05,47400.0,99.31,99.31,98.9,99.05,47400.0
2006-09-19 13:05:00,99.0,99.08,98.86,99.03,15700.0,99.0,99.08,98.86,99.03,15700.0
2006-09-19 13:10:00,98.92,99.18,98.92,99.11,20800.0,98.92,99.18,98.92,99.11,20800.0
2006-09-19 13:15:00,99.1,99.13,98.9,99.0,35800.0,99.1,99.13,98.9,99.0,35800.0
2006-09-19 13:20:00,99.02,99.32,99.01,99.01,31800.0,99.02,99.32,99.01,99.01,31800.0
2006-09-19 13:25:00,99.0,99.08,98.72,98.83,21600.0,99.0,99.08,98.72,98.83,21600.0
2006-09-19 13:30:00,98.84,99.08,98.84,98.98,13900.0,98.84,99.08,98.84,98.98,13900.0
2006-09-19 13:35:00,98.99,99.11,98.9,99.03,18900.0,98.99,99.11,98.9,99.03,18900.0
2006-09-19 13:40:00,99.0,99.24,98.86,99.05,25100.0,99.0,99.24,98.86,99.05,25100.0
2006-09-19 13:45:00,99.0,99.16,98.89,98.95,36100.0,99.0,99.16,98.89,98.95,36100.0
2006-09-19 13:50:00,98.95,98.95,98.68,98.69,27200.0,98.95,98.95,98.68,98.69,27200.0
2006-09-19 13:55:00,98.68,98.72,98.48,98.57,24300.0,98.68,98.72,98.48,98.57,24300.0
2006-09-19 14:00:00,98.53,98.79,98.44,98.77,20200.0,98.53,98.79,98.44,98.77,20200.0
2006-09-19 14:05:00,98.75,98.86,98.63,98.77,41700.0,98.75,98.86,98.63,98.77,41700.0
2006-09-19 14:10:00,98.77,98.89,98.7,98.81,29000.0,98.77,98.89,98.7,98.81,29000.0
2006-09-19 14:15:00,98.81,98.88,98.72,98.86,37400.0,98.81,98.88,98.72,98.86,37400.0
2006-09-19 14:20:00,98.85,99.0,98.73,98.73,40000.0,98.85,99.0,98.73,98.73,40000.0
2006-09-19 14:25:00,98.73,99.02,98.69,98.79,39500.0,98.73,99.02,98.69,98.79,39500.0
2006-09-19 14:30:00,98.81,98.9,98.76,98.81,26400.0,98.81,98.9,98.76,98.81,26400.0
2006-09-19 14:35:00,98.85,98.9,98.72,98.75,37000.0,98.85,98.9,98.72,98.75,37000.0
2006-09-19 14:40:00,98.75,98.86,98.73,98.82,20400.0,98.75,98.86,98.73,98.82,20400.0
2006-09-19 14:45:00,98.8,98.85,98.75,98.8,33500.0,98.8,98.85,98.75,98.8,33500.0
2006-09-19 14:50:00,98.83,98.86,98.78,98.81,18300.0,98.83,98.86,98.78,98.81,18300.0
2006-09-19 14:55:00,98.81,99.0,98.8,98.81,27800.0,98.81,99.0,98.8,98.81,27800.0
2006-09-19 15:00:00,98.81,99.06,98.79,98.86,42800.0,98.81,99.06,98.79,98.86,42800.0
2006-09-19 15:05:00,98.88,98.97,98.8,98.85,33100.0,98.88,98.97,98.8,98.85,33100.0
2006-09-19 15:10:00,98.82,98.96,98.81,98.84,25900.0,98.82,98.96,98.81,98.84,25900.0
2006-09-19 15:15:00,98.84,98.93,98.7,98.91,15200.0,98.84,98.93,98.7,98.91,15200.0
2006-09-19 15:20:00,98.91,98.92,98.73,98.92,19000.0,98.91,98.92,98.73,98.92,19000.0
2006-09-19 15:25:00,98.92,99.24,98.84,99.15,25900.0,98.92,99.24,98.84,99.15,25900.0
2006-09-19 15:30:00,99.14,99.32,99.14,99.15,35500.0,99.14,99.32,99.14,99.15,35500.0
2006-09-19 15:35:00,99.15,99.15,98.9,98.97,28600.0,99.15,99.15,98.9,98.97,28600.0
2006-09-19 15:40:00,98.97,98.97,98.6,98.63,38100.0,98.97,98.97,98.6,98.63,38100.0
2006-09-19 15:45:00,98.56,98.68,98.4,98.68,40500.0,98.56,98.68,98.4,98.68,40500.0
2006-09-19 15:50:00,98.7,98.75,98.44,98.54,48800.0,98.7,98.75,98.44,98.54,48800.0
2006-09-19 15:55:00,98.54,98.7,98.53,98.64,34700.0,98.54,98.7,98.53,98.64,34700.0
2006-09-20 09:30:00,99.79,99.8,99.19,99.33,76700.0,99.79,99.8,99.19,99.33,76700.0
2006-09-20 09:35:00,99.34,99.34,99.15,99.22,63500.0,99.34,99.34,99.15,99.22,63500.0
2006-09-20 09:40:00,99.22,99.5,99.2,99.34,88500.0,99.22,99.5,99.2,99.34,88500.0
2006-09-20 09:45:00,99.35,99.5,99.02,99.18,91700.0,99.35,99.5,99.02,99.18,91700.0
2006-09-20 09:50:00,99.22,99.25,98.82,98.92,34300.0,99.22,99.25,98.82,98.92,34300.0
2006-09-20 09:55:00,98.92,99.08,98.86,99.01,29500.0,98.92,99.08,98.86,99.01,29500.0
2006-09-20 10:00:00,98.99,99.18,98.89,99.13,29400.0,98.99,99.18,98.89,99.13,29400.0
2006-09-20 10:05:00,99.09,99.22,99.09,99.19,16600.0,99.09,99.22,99.09,99.19,16600.0
2006-09-20 10:10:00,99.18,99.39,99.04,99.35,31300.0,99.18,99.39,99.04,99.35,31300.0
2006-09-20 10:15:00,99.36,99.49,99.24,99.28,68100.0,99.36,99.49,99.24,99.28,68100.0
2006-09-20 10:20:00,99.28,99.64,99.28,99.49,25600.0,99.28,99.64,99.28,99.49,25600.0
2006-09-20 10:25:00,99.53,99.64,99.52,99.61,21900.0,99.53,99.64,99.52,99.61,21900.0
2006-09-20 10:30:00,99.64,99.7,98.99,99.1,37000.0,99.64,99.7,98.99,99.1,37000.0
2006-09-20 10:35:00,99.1,99.48,99.1,99.4,23400.0,99.1,99.48,99.1,99.4,23400.0
2006-09-20 10:40:00,99.45,99.74,99.43,99.66,23900.0,99.45,99.74,99.43,99.66,23900.0
2006-09-20 10:45:00,99.65,99.66,99.38,99.46,14400.0,99.65,99.66,99.38,99.46,14400.0
2006-09-20 10:50:00,99.46,99.5,99.42,99.48,11200.0,99.46,99.5,99.42,99.48,11200.0
2006-09-20 10:55:00,99.48,99.65,99.41,99.5,23900.0,99.48,99.65,99.41,99.5,23900.0
2006-09-20 11:00:00,99.5,99.55,99.31,99.36,51900.0,99.5,99.55,99.31,99.36,51900.0
2006-09-20 11:05:00,99.41,99.66,99.41,99.66,12200.0,99.41,99.66,99.41,99.66,12200.0
2006-09-20 11:10:00,99.64,99.69,99.57,99.69,29500.0,99.64,99.69,99.57,99.69,29500.0
2006-09-20 11:15:00,99.69,99.89,99.67,99.75,50000.0,99.69,99.89,99.67,99.75,50000.0
2006-09-20 11:20:00,99.77,100.2,99.77,99.86,35400.0,99.77,100.2,99.77,99.86,35400.0
2006-09-20 11:25:00,99.83,100.02,99.57,99.69,26500.0,99.83,100.02,99.57,99.69,26500.0
2006-09-20 11:30:00,99.67,99.85,99.58,99.74,14000.0,99.67,99.85,99.58,99.74,14000.0
2006-09-20 11:35:00,99.71,99.85,99.71,99.76,11400.0,99.71,99.85,99.71,99.76,11400.0
2006-09-20 11:40:00,99.8,99.85,99.78,99.79,9800.0,99.8,99.85,99.78,99.79,9800.0
2006-09-20 11:45:00,99.79,99.88,99.77,99.84,7000.0,99.79,99.88,99.77,99.84,7000.0
2006-09-20 11:50:00,99.84,99.84,99.65,99.66,14500.0,99.84,99.84,99.65,99.66,14500.0
2006-09-20 11:55:00,99.66,99.81,99.66,99.81,14500.0,99.66,99.81,99.66,99.81,14500.0
2006-09-20 12:00:00,99.81,99.83,99.71,99.78,10500.0,99.81,99.83,99.71,99.78,10500.0
2006-09-20 12:05:00,99.79,99.96,99.79,99.95,15100.0,99.79,99.96,99.79,99.95,15100.0
2006-09-20 12:10:00,99.94,100.06,99.92,100.04,27600.0,99.94,100.06,99.92,100.04,27600.0
2006-09-20 12:15:00,100.0,100.18,99.97,100.12,31400.0,100.0,100.18,99.97,100.12,31400.0
2006-09-20 12:20:00,100.13,100.2,99.9,100.0,33800.0,100.13,100.2,99.9,100.0,33800.0
2006-09-20 12:25:00,99.9,100.08,99.87,100.0,36800.0,99.9,100.08,99.87,100.0,36800.0
2006-09-20 12:30:00,100.0,100.08,99.92,100.08,11900.0,100.0,100.08,99.92,100.08,11900.0
2006-09-20 12:35:00,100.05,100.22,100.02,100.09,11900.0,100.05,100.22,100.02,100.09,11900.0
2006-09-20 12:40:00,100.16,100.34,100.12,100.34,6600.0,100.16,100.34,100.12,100.34,6600.0
2006-09-20 12:45:00,100.34,100.49,100.21,100.25,18800.0,100.34,100.49,100.21,100.25,18800.0
2006-09-20 12:50:00,100.22,100.3,100.22,100.28,8500.0,100.22,100.3,100.22,100.28,8500.0
2006-09-20 12:55:00,100.27,100.27,99.77,99.77,29400.0,100.27,100.27,99.77,99.77,29400.0
2006-09-20 13:00:00,99.78,100.1,99.78,100.1,8400.0,99.78,100.1,99.78,100.1,8400.0
2006-09-20 13:05:00,100.1,100.16,100.01,100.01,36600.0,100.1,100.16,100.01,100.01,36600.0
2006-09-20 13:10:00,100.0,100.0,99.94,99.96,7300.0,100.0,100.0,99.94,99.96,7300.0
2006-09-20 13:15:00,99.97,100.0,99.81,100.0,10800.0,99.97,100.0,99.81,100.0,10800.0
2006-09-20 13:20:00,99.93,100.2,99.93,100.16,12800.0,99.93,100.2,99.93,100.16,12800.0
2006-09-20 13:25:00,100.21,100.3,100.21,100.3,8000.0,100.21,100.3,100.21,100.3,8000.0
2006-09-20 13:30:00,100.29,100.29,100.14,100.28,9900.0,100.29,100.29,100.14,100.28,9900.0
2006-09-20 13:35:00,100.33,100.5,100.27,100.49,10400.0,100.33,100.5,100.27,100.49,10400.0
2006-09-20 13:40:00,100.49,100.7,100.48,100.7,18900.0,100.49,100.7,100.48,100.7,18900.0
2006-09-20 13:45:00,100.7,100.94,100.65,100.86,14300.0,100.7,100.94,100.65,100.86,14300.0
2006-09-20 13:50:00,100.88,101.2,100.73,100.77,34000.0,100.88,101.2,100.73,100.77,34000.0
2006-09-20 13:55:00,100.65,100.86,100.64,100.85,15200.0,100.65,100.86,100.64,100.85,15200.0
2006-09-20 14:00:00,100.84,100.95,100.62,100.95,15400.0,100.84,100.95,100.62,100.95,15400.0
2006-09-20 14:05:00,100.97,100.99,100.8,100.84,12700.0,100.97,100.99,100.8,100.84,12700.0
2006-09-20 14:10:00,100.84,100.88,100.55,100.56,13700.0,100.84,100.88,100.55,100.56,13700.0
2006-09-20 14:15:00,100.63,100.8,100.5,100.53,21000.0,100.63,100.8,100.5,100.53,21000.0
2006-09-20 14:20:00,100.54,100.87,100.5,100.76,15800.0,100.54,100.87,100.5,100.76,15800.0
2006-09-20 14:25:00,100.76,101.1,100.76,100.87,23400.0,100.76,101.1,100.76,100.87,23400.0
2006-09-20 14:30:00,100.88,101.1,100.78,101.1,14300.0,100.88,101.1,100.78,101.1,14300.0
2006-09-20 14:35:00,101.1,101.2,100.94,100.96,12900.0,101.1,101.2,100.94,100.96,12900.0
2006-09-20 14:40:00,100.9,101.1,100.71,101.07,18500.0,100.9,101.1,100.71,101.07,18500.0
2006-09-20 14:45:00,101.1,101.33,100.89,100.98,28700.0,101.1,101.33,100.89,100.98,28700.0
2006-09-20 14:50:00,100.98,101.72,100.98,101.62,43600.0,100.98,101.72,100.98,101.62,43600.0
2006-09-20 14:55:00,101.64,101.64,101.17,101.25,26000.0,101.64,101.64,101.17,101.25,26000.0
2006-09-20 15:00:00,101.25,101.34,101.17,101.27,24100.0,101.25,101.34,101.17,101.27,24100.0
2006-09-20 15:05:00,101.29,101.31,101.22,101.22,17200.0,101.29,101.31,101.22,101.22,17200.0
2006-09-20 15:10:00,101.23,101.27,101.02,101.03,22900.0,101.23,101.27,101.02,101.03,22900.0
2006-09-20 15:15:00,101.03,101.12,100.95,101.1,31100.0,101.03,101.12,100.95,101.1,31100.0
2006-09-20 15:20:00,101.11,101.12,100.91,101.07,34000.0,101.11,101.12,100.91,101.07,34000.0
2006-09-20 15:25:00,101.03,101.07,100.91,100.98,23900.0,101.03,101.07,100.91,100.98,23900.0
2006-09-20 15:30:00,100.98,101.15,100.98,101.08,42900.0,100.98,101.15,100.98,101.08,42900.0
2006-09-20 15:35:00,101.07,101.08,100.93,100.98,15500.0,101.07,101.08,100.93,100.98,15500.0
2006-09-20 15:40:00,100.99,101.16,100.98,101.13,22700.0,100.99,101.16,100.98,101.13,22700.0
2006-09-20 15:45:00,101.12,101.25,101.12,101.25,27500.0,101.12,101.25,101.12,101.25,27500.0
2006-09-20 15:50:00,101.25,101.31,101.23,101.31,32500.0,101.25,101.31,101.23,101.31,32500.0
2006-09-20 15:55:00,101.31,101.34,101.19,101.24,41400.0,101.31,101.34,101.19,101.24,41400.0
2006-09-21 09:30:00,101.98,102.25,101.66,101.66,49000.0,101.98,102.25,101.66,101.66,49000.0
2006-09-21 09:35:00,101.57,101.6,101.08,101.08,23800.0,101.57,101.6,101.08,101.08,23800.0
2006-09-21 09:40:00,101.07,101.07,100.6,100.61,15800.0,101.07,101.07,100.6,100.61,15800.0
2006-09-21 09:45:00,100.62,100.85,100.55,100.66,20400.0,100.62,100.85,100.55,100.66,20400.0
2006-09-21 09:50:00,100.66,101.06,100.66,100.95,11800.0,100.66,101.06,100.66,100.95,11800.0
2006-09-21 09:55:00,100.98,101.15,100.98,101.08,14100.0,100.98,101.15,100.98,101.08,14100.0
2006-09-21 10:00:00,101.05,101.1,100.75,100.76,22800.0,101.05,101.1,100.75,100.76,22800.0
2006-09-21 10:05:00,100.76,100.76,100.5,100.74,16800.0,100.76,100.76,100.5,100.74,16800.0
2006-09-21 10:10:00,100.75,100.99,100.74,100.89,10600.0,100.75,100.99,100.74,100.89,10600.0
2006-09-21 10:15:00,100.85,100.93,100.69,100.89,17500.0,100.85,100.93,100.69,100.89,17500.0
2006-09-21 10:20:00,100.88,101.09,100.85,100.85,10200.0,100.88,101.09,100.85,100.85,10200.0
2006-09-21 10:25:00,100.8,100.81,100.63,100.63,12200.0,100.8,100.81,100.63,100.63,12200.0
2006-09-21 10:30:00,100.56,100.83,100.5,100.83,19400.0,100.56,100.83,100.5,100.83,19400.0
2006-09-21 10:35:00,100.8,100.8,100.38,100.61,14800.0,100.8,100.8,100.38,100.61,14800.0
2006-09-21 10:40:00,100.61,100.92,100.61,100.92,19500.0,100.61,100.92,100.61,100.92,19500.0
2006-09-21 10:45:00,100.9,101.1,100.89,101.02,13700.0,100.9,101.1,100.89,101.02,13700.0
2006-09-21 10:50:00,101.02,101.11,100.99,101.05,10700.0,101.02,101.11,100.99,101.05,10700.0
2006-09-21 10:55:00,101.06,101.07,100.9,100.91,17600.0,101.06,101.07,100.9,100.91,17600.0
2006-09-21 11:00:00,100.83,101.27,100.83,101.18,12400.0,100.83,101.27,100.83,101.18,12400.0
2006-09-21 11:05:00,101.16,101.31,100.84,100.95,35300.0,101.16,101.31,100.84,100.95,35300.0
2006-09-21 11:10:00,100.95,101.02,100.66,100.82,18500.0,100.95,101.02,100.66,100.82,18500.0
2006-09-21 11:15:00,100.86,100.88,100.76,100.82,10500.0,100.86,100.88,100.76,100.82,10500.0
2006-09-21 11:20:00,100.87,100.95,100.65,100.68,8100.0,100.87,100.95,100.65,100.68,8100.0
2006-09-21 11:25:00,100.67,100.95,100.65,100.82,7900.0,100.67,100.95,100.65,100.82,7900.0
2006-09-21 11:30:00,100.81,100.99,100.75,100.93,10600.0,100.81,100.99,100.75,100.93,10600.0
2006-09-21 11:35:00,100.96,100.96,100.82,100.88,15800.0,100.96,100.96,100.82,100.88,15800.0
2006-09-21 11:40:00,100.9,100.95,100.74,100.74,9000.0,100.9,100.95,100.74,100.74,9000.0
2006-09-21 11:45:00,100.72,100.97,100.68,100.92,6600.0,100.72,100.97,100.68,100.92,6600.0
2006-09-21 11:50:00,100.91,101.3,100.9,101.3,11100.0,100.91,101.3,100.9,101.3,11100.0
2006-09-21 11:55:00,101.24,101.38,101.14,101.14,7800.0,101.24,101.38,101.14,101.14,7800.0
2006-09-21 12:00:00,101.15,101.16,100.71,100.81,12200.0,101.15,101.16,100.71,100.81,12200.0
2006-09-21 12:05:00,100.84,100.95,100.59,100.88,7100.0,100.84,100.95,100.59,100.88,7100.0
2006-09-21 12:10:00,100.95,101.25,100.93,101.17,22200.0,100.95,101.25,100.93,101.17,22200.0
2006-09-21 12:15:00,101.18,101.21,100.92,100.92,8600.0,101.18,101.21,100.92,100.92,8600.0
2006-09-21 12:20:00,100.83,100.86,100.64,100.65,6800.0,100.83,100.86,100.64,100.65,6800.0
2006-09-21 12:25:00,100.63,100.81,100.61,100.81,8700.0,100.63,100.81,100.61,100.81,8700.0
2006-09-21 12:30:00,100.91,101.03,100.86,100.86,6500.0,100.91,101.03,100.86,100.86,6500.0
2006-09-21 12:35:00,100.87,101.06,100.82,101.04,10100.0,100.87,101.06,100.82,101.04,10100.0
2006-09-21 12:40:00,101.04,101.05,100.81,100.81,13100.0,101.04,101.05,100.81,100.81,13100.0
2006-09-21 12:45:00,100.82,100.92,100.82,100.92,4500.0,100.82,100.92,100.82,100.92,4500.0
2006-09-21 12:50:00,100.92,100.94,100.86,100.87,4600.0,100.92,100.94,100.86,100.87,4600.0
2006-09-21 12:55:00,100.88,101.0,100.86,101.0,6400.0,100.88,101.0,100.86,101.0,6400.0
2006-09-21 13:00:00,100.94,101.0,100.82,100.82,8700.0,100.94,101.0,100.82,100.82,8700.0
2006-09-21 13:05:00,100.82,100.82,100.66,100.75,10100.0,100.82,100.82,100.66,100.75,10100.0
2006-09-21 13:10:00,100.75,100.82,100.59,100.62,10400.0,100.75,100.82,100.59,100.62,10400.0
2006-09-21 13:15:00,100.64,100.71,100.63,100.71,6100.0,100.64,100.71,100.63,100.71,6100.0
2006-09-21 13:20:00,100.66,100.71,100.66,100.67,4000.0,100.66,100.71,100.66,100.67,4000.0
2006-09-21 13:25:00,100.66,100.71,100.66,100.68,4300.0,100.66,100.71,100.66,100.68,4300.0
2006-09-21 13:30:00,100.68,100.68,100.57,100.59,9900.0,100.68,100.68,100.57,100.59,9900.0
2006-09-21 13:35:00,100.58,100.69,100.51,100.69,7700.0,100.58,100.69,100.51,100.69,7700.0
2006-09-21 13:40:00,100.7,100.7,100.57,100.6,5700.0,100.7,100.7,100.57,100.6,5700.0
2006-09-21 13:45:00,100.71,100.82,100.65,100.79,7100.0,100.71,100.82,100.65,100.79,7100.0
2006-09-21 13:50:00,100.81,100.81,100.62,100.65,12600.0,100.81,100.81,100.62,100.65,12600.0
2006-09-21 13:55:00,100.64,100.66,100.6,100.61,9700.0,100.64,100.66,100.6,100.61,9700.0
2006-09-21 14:00:00,100.67,100.89,100.66,100.88,7300.0,100.67,100.89,100.66,100.88,7300.0
2006-09-21 14:05:00,100.88,100.89,100.75,100.75,7700.0,100.88,100.89,100.75,100.75,7700.0
2006-09-21 14:10:00,100.75,100.75,100.6,100.65,5300.0,100.75,100.75,100.6,100.65,5300.0
2006-09-21 14:15:00,100.66,100.84,100.66,100.81,6600.0,100.66,100.84,100.66,100.81,6600.0
2006-09-21 14:20:00,100.78,100.8,100.69,100.69,7300.0,100.78,100.8,100.69,100.69,7300.0
2006-09-21 14:25:00,100.68,100.68,100.5,100.53,11300.0,100.68,100.68,100.5,100.53,11300.0
2006-09-21 14:30:00,100.53,100.7,100.51,100.69,8500.0,100.53,100.7,100.51,100.69,8500.0
2006-09-21 14:35:00,100.71,100.72,100.62,100.62,3200.0,100.71,100.72,100.62,100.62,3200.0
2006-09-21 14:40:00,100.58,100.59,100.5,100.55,8400.0,100.58,100.59,100.5,100.55,8400.0
2006-09-21 14:45:00,100.56,100.7,100.56,100.68,4900.0,100.56,100.7,100.56,100.68,4900.0
2006-09-21 14:50:00,100.7,100.7,100.56,100.56,4600.0,100.7,100.7,100.56,100.56,4600.0
2006-09-21 14:55:00,100.5,100.55,100.35,100.4,8400.0,100.5,100.55,100.35,100.4,8400.0
2006-09-21 15:00:00,100.4,100.54,100.4,100.48,7900.0,100.4,100.54,100.4,100.48,7900.0
2006-09-21 15:05:00,100.48,100.53,100.34,100.37,9800.0,100.48,100.53,100.34,100.37,9800.0
2006-09-21 15:10:00,100.35,100.44,100.17,100.19,9800.0,100.35,100.44,100.17,100.19,9800.0
2006-09-21 15:15:00,100.21,100.29,100.19,100.2,12300.0,100.21,100.29,100.19,100.2,12300.0
2006-09-21 15:20:00,100.2,100.26,100.14,100.25,13600.0,100.2,100.26,100.14,100.25,13600.0
2006-09-21 15:25:00,100.25,100.26,100.12,100.18,11400.0,100.25,100.26,100.12,100.18,11400.0
2006-09-21 15:30:00,100.19,100.36,100.19,100.31,11100.0,100.19,100.36,100.19,100.31,11100.0
2006-09-21 15:35:00,100.3,100.34,100.1,100.13,14700.0,100.3,100.34,100.1,100.13,14700.0
2006-09-21 15:40:00,100.15,100.3,100.13,100.18,12500.0,100.15,100.3,100.13,100.18,12500.0
2006-09-21 15:45:00,100.18,100.36,100.17,100.27,16600.0,100.18,100.36,100.17,100.27,16600.0
2006-09-21 15:50:00,100.27,100.4,100.26,100.36,18800.0,100.27,100.4,100.26,100.36,18800.0
2006-09-21 15:55:00,100.36,100.41,100.21,100.21,21200.0,100.36,100.41,100.21,100.21,21200.0
2006-09-22 09:30:00,99.65,99.86,99.32,99.57,26800.0,99.65,99.86,99.32,99.57,26800.0
2006-09-22 09:35:00,99.58,100.0,99.58,99.8,15900.0,99.58,100.0,99.58,99.8,15900.0
2006-09-22 09:40:00,99.73,100.0,99.73,100.0,12200.0,99.73,100.0,99.73,100.0,12200.0
2006-09-22 09:45:00,100.0,101.0,100.0,101.0,16800.0,100.0,101.0,100.0,101.0,16800.0
2006-09-22 09:50:00,101.08,101.17,100.58,100.58,11900.0,101.08,101.17,100.58,100.58,11900.0
2006-09-22 09:55:00,100.59,100.6,100.3,100.3,7800.0,100.59,100.6,100.3,100.3,7800.0
2006-09-22 10:00:00,100.32,100.5,100.15,100.15,11300.0,100.32,100.5,100.15,100.15,11300.0
2006-09-22 10:05:00,100.08,100.16,99.87,99.94,20400.0,100.08,100.16,99.87,99.94,20400.0
2006-09-22 10:10:00,99.94,99.94,99.64,99.71,18600.0,99.94,99.94,99.64,99.71,18600.0
2006-09-22 10:15:00,99.68,99.69,99.31,99.31,17600.0,99.68,99.69,99.31,99.31,17600.0
2006-09-22 10:20:00,99.31,99.8,99.28,99.71,19500.0,99.31,99.8,99.28,99.71,19500.0
2006-09-22 10:25:00,99.69,99.74,99.52,99.74,7500.0,99.69,99.74,99.52,99.74,7500.0
2006-09-22 10:30:00,99.71,99.85,99.65,99.81,6200.0,99.71,99.85,99.65,99.81,6200.0
2006-09-22 10:35:00,99.85,99.87,99.81,99.82,4400.0,99.85,99.87,99.81,99.82,4400.0
2006-09-22 10:40:00,99.76,99.82,99.66,99.69,10900.0,99.76,99.82,99.66,99.69,10900.0
2006-09-22 10:45:00,99.69,99.69,99.59,99.69,6800.0,99.69,99.69,99.59,99.69,6800.0
2006-09-22 10:50:00,99.69,99.75,99.66,99.75,3700.0,99.69,99.75,99.66,99.75,3700.0
2006-09-22 10:55:00,99.71,99.71,99.57,99.57,4200.0,99.71,99.71,99.57,99.57,4200.0
2006-09-22 11:00:00,99.55,99.78,99.53,99.75,12000.0,99.55,99.78,99.53,99.75,12000.0
2006-09-22 11:05:00,99.75,99.87,99.75,99.87,2000.0,99.75,99.87,99.75,99.87,2000.0
2006-09-22 11:10:00,99.79,100.01,99.78,100.0,3200.0,99.79,100.01,99.78,100.0,3200.0
2006-09-22 11:15:00,100.04,100.06,99.94,100.06,8700.0,100.04,100.06,99.94,100.06,8700.0
2006-09-22 11:20:00,100.1,100.2,100.08,100.2,3400.0,100.1,100.2,100.08,100.2,3400.0
2006-09-22 11:25:00,100.2,100.32,100.17,100.32,6200.0,100.2,100.32,100.17,100.32,6200.0
2006-09-22 11:30:00,100.35,100.4,100.29,100.39,4200.0,100.35,100.4,100.29,100.39,4200.0
2006-09-22 11:35:00,100.39,100.54,100.39,100.5,4900.0,100.39,100.54,100.39,100.5,4900.0
2006-09-22 11:40:00,100.54,100.54,100.31,100.41,7300.0,100.54,100.54,100.31,100.41,7300.0
2006-09-22 11:45:00,100.42,100.57,100.42,100.56,2300.0,100.42,100.57,100.42,100.56,2300.0
2006-09-22 11:50:00,100.56,100.56,100.29,100.31,13500.0,100.56,100.56,100.29,100.31,13500.0
2006-09-22 11:55:00,100.31,100.34,100.26,100.31,3300.0,100.31,100.34,100.26,100.31,3300.0
2006-09-22 12:00:00,100.33,100.36,100.15,100.16,4600.0,100.33,100.36,100.15,100.16,4600.0
2006-09-22 12:05:00,100.16,100.19,100.12,100.12,3400.0,100.16,100.19,100.12,100.12,3400.0
2006-09-22 12:10:00,100.05,100.15,100.03,100.15,4700.0,100.05,100.15,100.03,100.15,4700.0
2006-09-22 12:15:00,100.16,100.22,100.11,100.11,3500.0,100.16,100.22,100.11,100.11,3500.0
2006-09-22 12:20:00,100.09,100.13,100.06,100.1,3800.0,100.09,100.13,100.06,100.1,3800.0
2006-09-22 12:25:00,100.1,100.2,100.1,100.2,1300.0,100.1,100.2,100.1,100.2,1300.0
2006-09-22 12:30:00,100.2,100.2,100.04,100.04,5300.0,100.2,100.2,100.04,100.04,5300.0
2006-09-22 12:35:00,100.05,100.17,100.0,100.17,7200.0,100.05,100.17,100.0,100.17,7200.0
2006-09-22 12:40:00,100.17,100.25,100.17,100.25,1500.0,100.17,100.25,100.17,100.25,1500.0
2006-09-22 12:45:00,100.21,100.22,100.14,100.22,3900.0,100.21,100.22,100.14,100.22,3900.0
2006-09-22 12:50:00,100.31,100.37,100.31,100.34,1400.0,100.31,100.37,100.31,100.34,1400.0
2006-09-22 12:55:00,100.36,100.37,100.21,100.28,4300.0,100.36,100.37,100.21,100.28,4300.0
2006-09-22 13:00:00,100.29,100.39,100.21,100.38,5200.0,100.29,100.39,100.21,100.38,5200.0
2006-09-22 13:05:00,100.35,100.43,100.27,100.35,10200.0,100.35,100.43,100.27,100.35,10200.0
2006-09-22 13:10:00,100.29,100.33,100.21,100.23,3900.0,100.29,100.33,100.21,100.23,3900.0
2006-09-22 13:15:00,100.21,100.39,100.21,100.36,5700.0,100.21,100.39,100.21,100.36,5700.0
2006-09-22 13:20:00,100.36,100.55,100.34,100.46,8800.0,100.36,100.55,100.34,100.46,8800.0
2006-09-22 13:25:00,100.46,100.47,100.24,100.33,10900.0,100.46,100.47,100.24,100.33,10900.0
2006-09-22 13:30:00,100.29,100.4,100.29,100.4,7700.0,100.29,100.4,100.29,100.4,7700.0
2006-09-22 13:35:00,100.33,100.47,100.32,100.32,9300.0,100.33,100.47,100.32,100.32,9300.0
2006-09-22 13:40:00,100.3,100.37,100.26,100.29,2100.0,100.3,100.37,100.26,100.29,2100.0
2006-09-22 13:45:00,100.27,100.37,100.27,100.3,5000.0,100.27,100.37,100.27,100.3,5000.0
2006-09-22 13:50:00,100.31,100.41,100.31,100.38,7800.0,100.31,100.41,100.31,100.38,7800.0
2006-09-22 13:55:00,100.37,100.4,100.34,100.39,6600.0,100.37,100.4,100.34,100.39,6600.0
2006-09-22 14:00:00,100.38,100.41,100.37,100.41,4000.0,100.38,100.41,100.37,100.41,4000.0
2006-09-22 14:05:00,100.47,100.47,100.3,100.32,4600.0,100.47,100.47,100.3,100.32,4600.0
2006-09-22 14:10:00,100.3,100.32,100.26,100.26,3000.0,100.3,100.32,100.26,100.26,3000.0
2006-09-22 14:15:00,100.25,100.25,100.19,100.24,3200.0,100.25,100.25,100.19,100.24,3200.0
2006-09-22 14:20:00,100.28,100.39,100.27,100.3,2400.0,100.28,100.39,100.27,100.3,2400.0
2006-09-22 14:25:00,100.3,100.36,100.29,100.36,1700.0,100.3,100.36,100.29,100.36,1700.0
2006-09-22 14:30:00,100.34,100.36,100.27,100.27,3100.0,100.34,100.36,100.27,100.27,3100.0
2006-09-22 14:35:00,100.3,100.42,100.29,100.42,5000.0,100.3,100.42,100.29,100.42,5000.0
2006-09-22 14:40:00,100.35,100.38,100.25,100.38,4300.0,100.35,100.38,100.25,100.38,4300.0
2006-09-22 14:45:00,100.4,100.45,100.39,100.44,4700.0,100.4,100.45,100.39,100.44,4700.0
2006-09-22 14:50:00,100.4,100.51,100.39,100.42,7700.0,100.4,100.51,100.39,100.42,7700.0
2006-09-22 14:55:00,100.42,100.44,100.36,100.36,2100.0,100.42,100.44,100.36,100.36,2100.0
2006-09-22 15:00:00,100.41,100.56,100.4,100.55,2900.0,100.41,100.56,100.4,100.55,2900.0
2006-09-22 15:05:00,100.52,100.76,100.52,100.76,7500.0,100.52,100.76,100.52,100.76,7500.0
2006-09-22 15:10:00,100.74,100.74,100.64,100.71,2700.0,100.74,100.74,100.64,100.71,2700.0
2006-09-22 15:15:00,100.71,100.84,100.69,100.69,8200.0,100.71,100.84,100.69,100.69,8200.0
2006-09-22 15:20:00,100.71,100.78,100.64,100.67,7700.0,100.71,100.78,100.64,100.67,7700.0
2006-09-22 15:25:00,100.67,100.83,100.67,100.67,10200.0,100.67,100.83,100.67,100.67,10200.0
2006-09-22 15:30:00,100.68,100.78,100.67,100.73,4400.0,100.68,100.78,100.67,100.73,4400.0
2006-09-22 15:35:00,100.73,100.76,100.72,100.76,4800.0,100.73,100.76,100.72,100.76,4800.0
2006-09-22 15:40:00,100.71,100.77,100.71,100.76,3000.0,100.71,100.77,100.71,100.76,3000.0
2006-09-22 15:45:00,100.73,100.82,100.7,100.82,8900.0,100.73,100.82,100.7,100.82,8900.0
2006-09-22 15:50:00,100.76,100.84,100.76,100.84,5100.0,100.76,100.84,100.76,100.84,5100.0
2006-09-22 15:55:00,100.82,100.84,100.66,100.68,19100.0,100.82,100.84,100.66,100.68,19100.0
2006-09-25 09:30:00,101.28,101.71,101.28,101.57,23400.0,101.28,101.71,101.28,101.57,23400.0
2006-09-25 09:35:00,101.57,101.66,101.19,101.25,18500.0,101.57,101.66,101.19,101.25,18500.0
2006-09-25 09:40:00,101.15,101.35,101.15,101.2,12900.0,101.15,101.35,101.15,101.2,12900.0
2006-09-25 09:45:00,101.2,101.4,101.16,101.37,8400.0,101.2,101.4,101.16,101.37,8400.0
2006-09-25 09:50:00,101.36,101.78,101.32,101.7,13700.0,101.36,101.78,101.32,101.7,13700.0
2006-09-25 09:55:00,101.7,101.8,101.47,101.47,12700.0,101.7,101.8,101.47,101.47,12700.0
2006-09-25 10:00:00,101.45,101.55,101.33,101.42,15700.0,101.45,101.55,101.33,101.42,15700.0
2006-09-25 10:05:00,101.41,101.56,101.39,101.45,15700.0,101.41,101.56,101.39,101.45,15700.0
2006-09-25 10:10:00,101.46,101.46,101.25,101.25,9600.0,101.46,101.46,101.25,101.25,9600.0
2006-09-25 10:15:00,101.26,101.34,101.21,101.27,13400.0,101.26,101.34,101.21,101.27,13400.0
2006-09-25 10:20:00,101.32,101.64,101.32,101.64,10900.0,101.32,101.64,101.32,101.64,10900.0
2006-09-25 10:25:00,101.6,101.66,101.52,101.52,9000.0,101.6,101.66,101.52,101.52,9000.0
2006-09-25 10:30:00,101.53,101.53,101.36,101.48,11400.0,101.53,101.53,101.36,101.48,11400.0
2006-09-25 10:35:00,101.47,101.74,101.45,101.5,23800.0,101.47,101.74,101.45,101.5,23800.0
2006-09-25 10:40:00,101.5,101.54,101.46,101.49,5400.0,101.5,101.54,101.46,101.49,5400.0
2006-09-25 10:45:00,101.49,101.52,101.4,101.51,10300.0,101.49,101.52,101.4,101.51,10300.0
2006-09-25 10:50:00,101.51,101.75,101.51,101.74,8200.0,101.51,101.75,101.51,101.74,8200.0
2006-09-25 10:55:00,101.74,101.8,101.66,101.75,14900.0,101.74,101.8,101.66,101.75,14900.0
2006-09-25 11:00:00,101.72,101.77,101.64,101.72,13600.0,101.72,101.77,101.64,101.72,13600.0
2006-09-25 11:05:00,101.69,101.7,101.56,101.62,15300.0,101.69,101.7,101.56,101.62,15300.0
2006-09-25 11:10:00,101.6,101.61,101.39,101.57,6700.0,101.6,101.61,101.39,101.57,6700.0
2006-09-25 11:15:00,101.59,101.59,101.44,101.48,4300.0,101.59,101.59,101.44,101.48,4300.0
2006-09-25 11:20:00,101.51,101.9,101.51,101.9,9600.0,101.51,101.9,101.51,101.9,9600.0
2006-09-25 11:25:00,101.94,102.06,101.77,101.8,10900.0,101.94,102.06,101.77,101.8,10900.0
2006-09-25 11:30:00,101.82,101.86,101.76,101.81,5800.0,101.82,101.86,101.76,101.81,5800.0
2006-09-25 11:35:00,101.84,101.93,101.8,101.8,4000.0,101.84,101.93,101.8,101.8,4000.0
2006-09-25 11:40:00,101.76,101.78,101.74,101.74,2900.0,101.76,101.78,101.74,101.74,2900.0
2006-09-25 11:45:00,101.75,101.91,101.75,101.81,3900.0,101.75,101.91,101.75,101.81,3900.0
2006-09-25 11:50:00,101.8,101.95,101.8,101.95,4600.0,101.8,101.95,101.8,101.95,4600.0
2006-09-25 11:55:00,101.95,102.12,101.95,102.05,20300.0,101.95,102.12,101.95,102.05,20300.0
2006-09-25 12:00:00,102.08,102.08,101.72,101.73,6000.0,102.08,102.08,101.72,101.73,6000.0
2006-09-25 12:05:00,101.78,102.01,101.78,102.01,6500.0,101.78,102.01,101.78,102.01,6500.0
2006-09-25 12:10:00,102.03,102.15,102.03,102.11,4900.0,102.03,102.15,102.03,102.11,4900.0
2006-09-25 12:15:00,102.11,102.21,102.0,102.19,8100.0,102.11,102.21,102.0,102.19,8100.0
2006-09-25 12:20:00,102.2,102.46,102.19,102.42,17200.0,102.2,102.46,102.19,102.42,17200.0
2006-09-25 12:25:00,102.42,103.16,102.42,102.91,44700.0,102.42,103.16,102.42,102.91,44700.0
2006-09-25 12:30:00,102.86,103.04,102.63,102.64,17200.0,102.86,103.04,102.63,102.64,17200.0
2006-09-25 12:35:00,102.64,102.65,102.64,102.64,8800.0,102.64,102.65,102.64,102.64,8800.0
2006-09-25 12:40:00,102.63,102.69,102.57,102.68,6100.0,102.63,102.69,102.57,102.68,6100.0
2006-09-25 12:45:00,102.68,102.78,102.67,102.78,4700.0,102.68,102.78,102.67,102.78,4700.0
2006-09-25 12:50:00,102.78,102.91,102.45,102.45,10400.0,102.78,102.91,102.45,102.45,10400.0
2006-09-25 12:55:00,102.46,103.47,102.44,103.2,73000.0,102.46,103.47,102.44,103.2,73000.0
2006-09-25 13:00:00,103.2,103.31,103.16,103.23,5700.0,103.2,103.31,103.16,103.23,5700.0
2006-09-25 13:05:00,103.17,103.17,102.95,103.0,6300.0,103.17,103.17,102.95,103.0,6300.0
2006-09-25 13:10:00,103.03,103.04,102.92,102.93,6000.0,103.03,103.04,102.92,102.93,6000.0
2006-09-25 13:15:00,102.9,102.95,102.65,102.66,11200.0,102.9,102.95,102.65,102.66,11200.0
2006-09-25 13:20:00,102.64,102.71,102.58,102.6,10000.0,102.64,102.71,102.58,102.6,10000.0
2006-09-25 13:25:00,102.63,102.63,102.49,102.53,6400.0,102.63,102.63,102.49,102.53,6400.0
2006-09-25 13:30:00,102.55,102.65,102.51,102.51,10800.0,102.55,102.65,102.51,102.51,10800.0
2006-09-25 13:35:00,102.52,102.52,102.38,102.38,6400.0,102.52,102.52,102.38,102.38,6400.0
2006-09-25 13:40:00,102.39,102.64,102.39,102.61,10900.0,102.39,102.64,102.39,102.61,10900.0
2006-09-25 13:45:00,102.59,102.9,102.59,102.83,11700.0,102.59,102.9,102.59,102.83,11700.0
2006-09-25 13:50:00,102.87,102.95,102.75,102.75,11800.0,102.87,102.95,102.75,102.75,11800.0
2006-09-25 13:55:00,102.75,102.75,102.59,102.59,3200.0,102.75,102.75,102.59,102.59,3200.0
2006-09-25 14:00:00,102.59,102.63,102.57,102.63,5800.0,102.59,102.63,102.57,102.63,5800.0
2006-09-25 14:05:00,102.62,102.75,102.59,102.72,10500.0,102.62,102.75,102.59,102.72,10500.0
2006-09-25 14:10:00,102.68,102.74,102.55,102.64,10500.0,102.68,102.74,102.55,102.64,10500.0
2006-09-25 14:15:00,102.64,102.64,102.57,102.59,3100.0,102.64,102.64,102.57,102.59,3100.0
2006-09-25 14:20:00,102.62,102.84,102.6,102.84,8600.0,102.62,102.84,102.6,102.84,8600.0
2006-09-25 14:25:00,102.83,102.84,102.72,102.78,7500.0,102.83,102.84,102.72,102.78,7500.0
2006-09-25 14:30:00,102.79,103.18,102.79,103.14,7700.0,102.79,103.18,102.79,103.14,7700.0
2006-09-25 14:35:00,103.18,103.3,103.14,103.2,9700.0,103.18,103.3,103.14,103.2,9700.0
2006-09-25 14:40:00,103.23,103.31,103.09,103.23,6500.0,103.23,103.31,103.09,103.23,6500.0
2006-09-25 14:45:00,103.25,103.26,103.1,103.1,9100.0,103.25,103.26,103.1,103.1,9100.0
2006-09-25 14:50:00,103.08,103.25,102.93,103.25,10200.0,103.08,103.25,102.93,103.25,10200.0
2006-09-25 14:55:00,103.23,103.36,103.18,103.32,11700.0,103.23,103.36,103.18,103.32,11700.0
2006-09-25 15:00:00,103.36,103.45,103.16,103.2,17500.0,103.36,103.45,103.16,103.2,17500.0
2006-09-25 15:05:00,103.15,103.24,103.12,103.21,10800.0,103.15,103.24,103.12,103.21,10800.0
2006-09-25 15:10:00,103.2,103.3,103.05,103.05,10500.0,103.2,103.3,103.05,103.05,10500.0
2006-09-25 15:15:00,103.06,103.33,103.06,103.19,9500.0,103.06,103.33,103.06,103.19,9500.0
2006-09-25 15:20:00,103.18,103.3,103.18,103.3,19100.0,103.18,103.3,103.18,103.3,19100.0
2006-09-25 15:25:00,103.3,103.48,103.3,103.43,15500.0,103.3,103.48,103.3,103.43,15500.0
2006-09-25 15:30:00,103.27,103.31,103.14,103.16,18300.0,103.27,103.31,103.14,103.16,18300.0
2006-09-25 15:35:00,103.15,103.25,103.09,103.21,46200.0,103.15,103.25,103.09,103.21,46200.0
2006-09-25 15:40:00,103.21,103.34,103.21,103.32,14800.0,103.21,103.34,103.21,103.32,14800.0
2006-09-25 15:45:00,103.33,103.43,103.33,103.36,22800.0,103.33,103.43,103.33,103.36,22800.0
2006-09-25 15:50:00,103.37,103.58,103.37,103.47,22000.0,103.37,103.58,103.37,103.47,22000.0
2006-09-25 15:55:00,103.45,103.57,103.45,103.57,32000.0,103.45,103.57,103.45,103.57,32000.0
2006-09-26 09:30:00,103.45,103.78,103.45,103.6,16600.0,103.45,103.78,103.45,103.6,16600.0
2006-09-26 09:35:00,103.5,103.68,103.25,103.32,25800.0,103.5,103.68,103.25,103.32,25800.0
2006-09-26 09:40:00,103.31,103.54,103.2,103.41,19700.0,103.31,103.54,103.2,103.41,19700.0
2006-09-26 09:45:00,103.41,103.7,103.41,103.7,23500.0,103.41,103.7,103.41,103.7,23500.0
2006-09-26 09:50:00,103.61,103.71,103.56,103.69,17600.0,103.61,103.71,103.56,103.69,17600.0
2006-09-26 09:55:00,103.65,103.73,103.56,103.73,9000.0,103.65,103.73,103.56,103.73,9000.0
2006-09-26 10:00:00,103.73,104.28,103.71,104.28,19200.0,103.73,104.28,103.71,104.28,19200.0
2006-09-26 10:05:00,104.28,104.44,104.21,104.43,24300.0,104.28,104.44,104.21,104.43,24300.0
2006-09-26 10:10:00,104.44,104.71,104.36,104.42,23800.0,104.44,104.71,104.36,104.42,23800.0
2006-09-26 10:15:00,104.34,104.46,104.09,104.46,19100.0,104.34,104.46,104.09,104.46,19100.0
2006-09-26 10:20:00,104.51,104.77,104.45,104.74,20900.0,104.51,104.77,104.45,104.74,20900.0
2006-09-26 10:25:00,104.69,104.86,104.69,104.85,16900.0,104.69,104.86,104.69,104.85,16900.0
2006-09-26 10:30:00,104.85,104.85,104.49,104.62,16700.0,104.85,104.85,104.49,104.62,16700.0
2006-09-26 10:35:00,104.57,104.62,104.5,104.54,20500.0,104.57,104.62,104.5,104.54,20500.0
2006-09-26 10:40:00,104.53,104.65,104.51,104.65,25100.0,104.53,104.65,104.51,104.65,25100.0
2006-09-26 10:45:00,104.69,104.79,104.65,104.75,10700.0,104.69,104.79,104.65,104.75,10700.0
2006-09-26 10:50:00,104.74,104.81,104.65,104.78,17600.0,104.74,104.81,104.65,104.78,17600.0
2006-09-26 10:55:00,104.78,104.98,104.78,104.98,26300.0,104.78,104.98,104.78,104.98,26300.0
2006-09-26 11:00:00,104.98,104.99,104.85,104.86,12800.0,104.98,104.99,104.85,104.86,12800.0
2006-09-26 11:05:00,104.86,104.86,104.76,104.78,16500.0,104.86,104.86,104.76,104.78,16500.0
2006-09-26 11:10:00,104.78,104.8,104.63,104.63,15600.0,104.78,104.8,104.63,104.63,15600.0
2006-09-26 11:15:00,104.62,104.67,104.57,104.58,13700.0,104.62,104.67,104.57,104.58,13700.0
2006-09-26 11:20:00,104.57,104.73,104.44,104.45,37200.0,104.57,104.73,104.44,104.45,37200.0
2006-09-26 11:25:00,104.45,104.45,104.31,104.31,27700.0,104.45,104.45,104.31,104.31,27700.0
2006-09-26 11:30:00,104.32,104.32,104.23,104.3,16000.0,104.32,104.32,104.23,104.3,16000.0
2006-09-26 11:35:00,104.28,104.31,104.19,104.19,18900.0,104.28,104.31,104.19,104.19,18900.0
2006-09-26 11:40:00,104.26,104.27,103.92,103.97,24000.0,104.26,104.27,103.92,103.97,24000.0
2006-09-26 11:45:00,104.01,104.01,103.58,103.68,22800.0,104.01,104.01,103.58,103.68,22800.0
2006-09-26 11:50:00,103.69,103.87,103.69,103.72,20100.0,103.69,103.87,103.69,103.72,20100.0
2006-09-26 11:55:00,103.72,103.72,103.48,103.48,21900.0,103.72,103.72,103.48,103.48,21900.0
2006-09-26 12:00:00,103.48,103.52,103.4,103.52,27100.0,103.48,103.52,103.4,103.52,27100.0
2006-09-26 12:05:00,103.52,103.52,103.39,103.44,17600.0,103.52,103.52,103.39,103.44,17600.0
2006-09-26 12:10:00,103.5,103.53,103.4,103.52,21000.0,103.5,103.53,103.4,103.52,21000.0
2006-09-26 12:15:00,103.54,103.64,103.52,103.55,15800.0,103.54,103.64,103.52,103.55,15800.0
2006-09-26 12:20:00,103.55,103.6,103.48,103.48,9300.0,103.55,103.6,103.48,103.48,9300.0
2006-09-26 12:25:00,103.47,103.73,103.47,103.68,16200.0,103.47,103.73,103.47,103.68,16200.0
2006-09-26 12:30:00,103.68,103.76,103.63,103.76,13700.0,103.68,103.76,103.63,103.76,13700.0
2006-09-26 12:35:00,103.75,103.81,103.62,103.62,9100.0,103.75,103.81,103.62,103.62,9100.0
2006-09-26 12:40:00,103.62,103.63,103.54,103.62,9200.0,103.62,103.63,103.54,103.62,9200.0
2006-09-26 12:45:00,103.63,103.78,103.5,103.53,14400.0,103.63,103.78,103.5,103.53,14400.0
2006-09-26 12:50:00,103.52,103.64,103.49,103.55,8300.0,103.52,103.64,103.49,103.55,8300.0
2006-09-26 12:55:00,103.55,103.61,103.45,103.61,9900.0,103.55,103.61,103.45,103.61,9900.0
2006-09-26 13:00:00,103.62,103.68,103.55,103.63,13000.0,103.62,103.68,103.55,103.63,13000.0
2006-09-26 13:05:00,103.64,103.82,103.64,103.82,17000.0,103.64,103.82,103.64,103.82,17000.0
2006-09-26 13:10:00,103.82,103.97,103.7,103.94,14700.0,103.82,103.97,103.7,103.94,14700.0
2006-09-26 13:15:00,103.95,103.96,103.84,103.9,12600.0,103.95,103.96,103.84,103.9,12600.0
2006-09-26 13:20:00,103.9,104.1,103.9,104.09,5600.0,103.9,104.1,103.9,104.09,5600.0
2006-09-26 13:25:00,104.09,104.11,103.92,104.08,11800.0,104.09,104.11,103.92,104.08,11800.0
2006-09-26 13:30:00,104.09,104.19,103.95,103.95,8000.0,104.09,104.19,103.95,103.95,8000.0
2006-09-26 13:35:00,103.94,104.01,103.87,103.99,8000.0,103.94,104.01,103.87,103.99,8000.0
2006-09-26 13:40:00,104.0,104.0,103.72,103.73,12000.0,104.0,104.0,103.72,103.73,12000.0
2006-09-26 13:45:00,103.73,103.95,103.73,103.89,5500.0,103.73,103.95,103.73,103.89,5500.0
2006-09-26 13:50:00,103.89,104.02,103.89,103.98,7700.0,103.89,104.02,103.89,103.98,7700.0
2006-09-26 13:55:00,104.0,104.13,104.0,104.1,6700.0,104.0,104.13,104.0,104.1,6700.0
2006-09-26 14:00:00,104.1,104.2,104.07,104.2,4900.0,104.1,104.2,104.07,104.2,4900.0
2006-09-26 14:05:00,104.2,104.25,104.13,104.13,7700.0,104.2,104.25,104.13,104.13,7700.0
2006-09-26 14:10:00,104.14,104.16,104.12,104.16,4100.0,104.14,104.16,104.12,104.16,4100.0
2006-09-26 14:15:00,104.16,104.3,104.16,104.2,8300.0,104.16,104.3,104.16,104.2,8300.0
2006-09-26 14:20:00,104.21,104.32,104.18,104.32,7600.0,104.21,104.32,104.18,104.32,7600.0
2006-09-26 14:25:00,104.36,104.51,104.36,104.44,6000.0,104.36,104.51,104.36,104.44,6000.0
2006-09-26 14:30:00,104.43,104.65,104.43,104.65,6100.0,104.43,104.65,104.43,104.65,6100.0
2006-09-26 14:35:00,104.61,104.61,104.06,104.07,16100.0,104.61,104.61,104.06,104.07,16100.0
2006-09-26 14:40:00,104.06,104.14,103.86,104.08,28900.0,104.06,104.14,103.86,104.08,28900.0
2006-09-26 14:45:00,104.1,104.15,103.9,103.94,29100.0,104.1,104.15,103.9,103.94,29100.0
2006-09-26 14:50:00,103.93,104.09,103.87,104.04,15600.0,103.93,104.09,103.87,104.04,15600.0
2006-09-26 14:55:00,104.01,104.11,103.84,103.9,18000.0,104.01,104.11,103.84,103.9,18000.0
2006-09-26 15:00:00,103.89,104.02,103.84,104.02,8100.0,103.89,104.02,103.84,104.02,8100.0
2006-09-26 15:05:00,104.02,104.09,103.91,103.93,14800.0,104.02,104.09,103.91,103.93,14800.0
2006-09-26 15:10:00,103.93,103.99,103.93,103.97,7500.0,103.93,103.99,103.93,103.97,7500.0
2006-09-26 15:15:00,103.98,104.01,103.9,103.94,10800.0,103.98,104.01,103.9,103.94,10800.0
2006-09-26 15:20:00,103.94,104.04,103.85,104.03,10100.0,103.94,104.04,103.85,104.03,10100.0
2006-09-26 15:25:00,103.98,104.06,103.96,104.06,12500.0,103.98,104.06,103.96,104.06,12500.0
2006-09-26 15:30:00,104.06,104.18,104.02,104.11,10900.0,104.06,104.18,104.02,104.11,10900.0
2006-09-26 15:35:00,104.11,104.13,104.04,104.09,14100.0,104.11,104.13,104.04,104.09,14100.0
2006-09-26 15:40:00,104.1,104.14,104.0,104.0,9700.0,104.1,104.14,104.0,104.0,9700.0
2006-09-26 15:45:00,103.99,104.16,103.93,104.16,12300.0,103.99,104.16,103.93,104.16,12300.0
2006-09-26 15:50:00,104.16,104.27,104.1,104.1,21200.0,104.16,104.27,104.1,104.1,21200.0
2006-09-26 15:55:00,104.1,104.23,104.05,104.14,30400.0,104.1,104.23,104.05,104.14,30400.0
2006-09-27 09:30:00,104.15,104.15,103.77,103.85,20600.0,104.15,104.15,103.77,103.85,20600.0
2006-09-27 09:35:00,103.76,104.13,103.7,103.7,9300.0,103.76,104.13,103.7,103.7,9300.0
2006-09-27 09:40:00,103.71,104.29,103.71,104.29,12300.0,103.71,104.29,103.71,104.29,12300.0
2006-09-27 09:45:00,104.35,104.59,104.29,104.42,9800.0,104.35,104.59,104.29,104.42,9800.0
2006-09-27 09:50:00,104.44,104.44,104.01,104.01,14400.0,104.44,104.44,104.01,104.01,14400.0
2006-09-27 09:55:00,103.98,104.06,103.73,103.96,13900.0,103.98,104.06,103.73,103.96,13900.0
2006-09-27 10:00:00,103.96,104.45,103.96,104.28,25800.0,103.96,104.45,103.96,104.28,25800.0
2006-09-27 10:05:00,104.32,104.59,104.32,104.55,17300.0,104.32,104.59,104.32,104.55,17300.0
2006-09-27 10:10:00,104.56,104.61,104.5,104.5,15800.0,104.56,104.61,104.5,104.5,15800.0
2006-09-27 10:15:00,104.47,104.61,104.28,104.28,9500.0,104.47,104.61,104.28,104.28,9500.0
2006-09-27 10:20:00,104.32,104.33,104.17,104.31,8600.0,104.32,104.33,104.17,104.31,8600.0
2006-09-27 10:25:00,104.32,104.48,104.05,104.26,9400.0,104.32,104.48,104.05,104.26,9400.0
2006-09-27 10:30:00,104.26,104.47,104.25,104.47,7600.0,104.26,104.47,104.25,104.47,7600.0
2006-09-27 10:35:00,104.47,104.75,104.47,104.71,9800.0,104.47,104.75,104.47,104.71,9800.0
2006-09-27 10:40:00,104.75,104.78,104.6,104.7,17900.0,104.75,104.78,104.6,104.7,17900.0
2006-09-27 10:45:00,104.7,104.99,104.7,104.95,26600.0,104.7,104.99,104.7,104.95,26600.0
2006-09-27 10:50:00,104.97,105.18,104.96,105.13,27300.0,104.97,105.18,104.96,105.13,27300.0
2006-09-27 10:55:00,105.14,105.16,105.05,105.16,18600.0,105.14,105.16,105.05,105.16,18600.0
2006-09-27 11:00:00,105.2,105.21,104.97,105.0,20400.0,105.2,105.21,104.97,105.0,20400.0
2006-09-27 11:05:00,105.0,105.28,104.92,105.28,13800.0,105.0,105.28,104.92,105.28,13800.0
2006-09-27 11:10:00,105.28,105.37,105.18,105.29,24300.0,105.28,105.37,105.18,105.29,24300.0
2006-09-27 11:15:00,105.33,105.33,105.12,105.22,7800.0,105.33,105.33,105.12,105.22,7800.0
2006-09-27 11:20:00,105.19,105.35,105.18,105.34,10400.0,105.19,105.35,105.18,105.34,10400.0
2006-09-27 11:25:00,105.33,105.41,105.29,105.36,20300.0,105.33,105.41,105.29,105.36,20300.0
2006-09-27 11:30:00,105.36,105.45,105.35,105.4,18000.0,105.36,105.45,105.35,105.4,18000.0
2006-09-27 11:35:00,105.44,105.54,105.42,105.46,21400.0,105.44,105.54,105.42,105.46,21400.0
2006-09-27 11:40:00,105.46,105.73,105.46,105.64,19900.0,105.46,105.73,105.46,105.64,19900.0
2006-09-27 11:45:00,105.64,105.78,105.51,105.78,15100.0,105.64,105.78,105.51,105.78,15100.0
2006-09-27 11:50:00,105.79,105.85,105.7,105.81,13900.0,105.79,105.85,105.7,105.81,13900.0
2006-09-27 11:55:00,105.82,105.99,105.82,105.99,24200.0,105.82,105.99,105.82,105.99,24200.0
2006-09-27 12:00:00,105.92,105.95,105.69,105.73,9500.0,105.92,105.95,105.69,105.73,9500.0
2006-09-27 12:05:00,105.74,105.78,105.45,105.45,10400.0,105.74,105.78,105.45,105.45,10400.0
2006-09-27 12:10:00,105.45,105.53,105.34,105.35,16200.0,105.45,105.53,105.34,105.35,16200.0
2006-09-27 12:15:00,105.38,105.49,105.31,105.47,11600.0,105.38,105.49,105.31,105.47,11600.0
2006-09-27 12:20:00,105.49,105.6,105.42,105.43,20500.0,105.49,105.6,105.42,105.43,20500.0
2006-09-27 12:25:00,105.44,105.44,105.3,105.32,15700.0,105.44,105.44,105.3,105.32,15700.0
2006-09-27 12:30:00,105.31,105.37,105.27,105.33,11600.0,105.31,105.37,105.27,105.33,11600.0
2006-09-27 12:35:00,105.31,105.36,105.25,105.26,18800.0,105.31,105.36,105.25,105.26,18800.0
2006-09-27 12:40:00,105.26,105.3,105.22,105.29,8500.0,105.26,105.3,105.22,105.29,8500.0
2006-09-27 12:45:00,105.27,105.32,105.27,105.31,5900.0,105.27,105.32,105.27,105.31,5900.0
2006-09-27 12:50:00,105.31,105.36,105.18,105.21,32100.0,105.31,105.36,105.18,105.21,32100.0
2006-09-27 12:55:00,105.22,105.22,105.07,105.15,12600.0,105.22,105.22,105.07,105.15,12600.0
2006-09-27 13:00:00,105.13,105.32,105.13,105.32,10000.0,105.13,105.32,105.13,105.32,10000.0
2006-09-27 13:05:00,105.31,105.31,105.23,105.26,11400.0,105.31,105.31,105.23,105.26,11400.0
2006-09-27 13:10:00,105.26,105.31,105.25,105.31,9600.0,105.26,105.31,105.25,105.31,9600.0
2006-09-27 13:15:00,105.29,105.37,105.25,105.36,9700.0,105.29,105.37,105.25,105.36,9700.0
2006-09-27 13:20:00,105.36,105.54,105.36,105.53,20400.0,105.36,105.54,105.36,105.53,20400.0
2006-09-27 13:25:00,105.53,105.66,105.51,105.59,14500.0,105.53,105.66,105.51,105.59,14500.0
2006-09-27 13:30:00,105.59,105.62,105.53,105.56,16900.0,105.59,105.62,105.53,105.56,16900.0
2006-09-27 13:35:00,105.55,105.6,105.54,105.54,12300.0,105.55,105.6,105.54,105.54,12300.0
2006-09-27 13:40:00,105.55,105.61,105.53,105.58,12200.0,105.55,105.61,105.53,105.58,12200.0
2006-09-27 13:45:00,105.62,105.68,105.58,105.68,11700.0,105.62,105.68,105.58,105.68,11700.0
2006-09-27 13:50:00,105.66,105.74,105.62,105.71,12900.0,105.66,105.74,105.62,105.71,12900.0
2006-09-27 13:55:00,105.71,105.79,105.71,105.73,9200.0,105.71,105.79,105.71,105.73,9200.0
2006-09-27 14:00:00,105.73,105.78,105.68,105.7,8500.0,105.73,105.78,105.68,105.7,8500.0
2006-09-27 14:05:00,105.71,105.76,105.62,105.76,13900.0,105.71,105.76,105.62,105.76,13900.0
2006-09-27 14:10:00,105.73,105.81,105.46,105.47,15700.0,105.73,105.81,105.46,105.47,15700.0
2006-09-27 14:15:00,105.47,105.47,105.15,105.27,23400.0,105.47,105.47,105.15,105.27,23400.0
2006-09-27 14:20:00,105.26,105.27,105.1,105.1,16200.0,105.26,105.27,105.1,105.1,16200.0
2006-09-27 14:25:00,105.12,105.45,105.12,105.43,7100.0,105.12,105.45,105.12,105.43,7100.0
2006-09-27 14:30:00,105.43,105.45,105.29,105.45,11700.0,105.43,105.45,105.29,105.45,11700.0
2006-09-27 14:35:00,105.45,105.57,105.43,105.5,15600.0,105.45,105.57,105.43,105.5,15600.0
2006-09-27 14:40:00,105.5,105.5,105.23,105.24,16600.0,105.5,105.5,105.23,105.24,16600.0
2006-09-27 14:45:00,105.24,105.28,105.2,105.25,12400.0,105.24,105.28,105.2,105.25,12400.0
2006-09-27 14:50:00,105.25,105.45,105.25,105.35,15200.0,105.25,105.45,105.25,105.35,15200.0
2006-09-27 14:55:00,105.34,105.35,105.27,105.35,18000.0,105.34,105.35,105.27,105.35,18000.0
2006-09-27 15:00:00,105.35,105.41,105.34,105.34,18900.0,105.35,105.41,105.34,105.34,18900.0
2006-09-27 15:05:00,105.32,105.35,105.09,105.1,18600.0,105.32,105.35,105.09,105.1,18600.0
2006-09-27 15:10:00,105.1,105.12,104.9,105.12,24900.0,105.1,105.12,104.9,105.12,24900.0
2006-09-27 15:15:00,105.08,105.12,104.91,104.97,27900.0,105.08,105.12,104.91,104.97,27900.0
2006-09-27 15:20:00,104.98,105.17,104.91,105.11,22700.0,104.98,105.17,104.91,105.11,22700.0
2006-09-27 15:25:00,105.08,105.09,105.0,105.09,18100.0,105.08,105.09,105.0,105.09,18100.0
2006-09-27 15:30:00,105.1,105.43,105.09,105.29,19400.0,105.1,105.43,105.09,105.29,19400.0
2006-09-27 15:35:00,105.28,105.45,105.28,105.42,25700.0,105.28,105.45,105.28,105.42,25700.0
2006-09-27 15:40:00,105.4,105.52,105.39,105.45,25700.0,105.4,105.52,105.39,105.45,25700.0
2006-09-27 15:45:00,105.45,105.57,105.45,105.52,22900.0,105.45,105.57,105.45,105.52,22900.0
2006-09-27 15:50:00,105.52,105.54,105.37,105.5,26400.0,105.52,105.54,105.37,105.5,26400.0
2006-09-27 15:55:00,105.49,105.5,105.39,105.47,35300.0,105.49,105.5,105.39,105.47,35300.0
2006-09-28 09:30:00,102.9,103.71,102.5,103.06,152900.0,102.9,103.71,102.5,103.06,152900.0
2006-09-28 09:35:00,103.05,104.89,103.02,103.72,40400.0,103.05,104.89,103.02,103.72,40400.0
2006-09-28 09:40:00,103.72,104.07,103.7,103.76,29100.0,103.72,104.07,103.7,103.76,29100.0
2006-09-28 09:45:00,103.76,104.43,103.71,104.21,32600.0,103.76,104.43,103.71,104.21,32600.0
2006-09-28 09:50:00,104.21,104.21,103.96,104.05,35100.0,104.21,104.21,103.96,104.05,35100.0
2006-09-28 09:55:00,104.05,104.1,103.77,104.01,15700.0,104.05,104.1,103.77,104.01,15700.0
2006-09-28 10:00:00,104.08,104.34,103.98,104.3,35600.0,104.08,104.34,103.98,104.3,35600.0
2006-09-28 10:05:00,104.3,104.3,104.12,104.22,23300.0,104.3,104.3,104.12,104.22,23300.0
2006-09-28 10:10:00,104.22,104.33,104.16,104.23,18000.0,104.22,104.33,104.16,104.23,18000.0
2006-09-28 10:15:00,104.23,104.26,104.01,104.05,16600.0,104.23,104.26,104.01,104.05,16600.0
2006-09-28 10:20:00,104.06,104.31,104.01,104.31,16200.0,104.06,104.31,104.01,104.31,16200.0
2006-09-28 10:25:00,104.3,104.36,104.05,104.05,7600.0,104.3,104.36,104.05,104.05,7600.0
2006-09-28 10:30:00,104.01,104.06,103.78,103.81,10700.0,104.01,104.06,103.78,103.81,10700.0
2006-09-28 10:35:00,103.86,103.94,103.76,103.8,14700.0,103.86,103.94,103.76,103.8,14700.0
2006-09-28 10:40:00,103.84,104.09,103.8,104.09,9900.0,103.84,104.09,103.8,104.09,9900.0
2006-09-28 10:45:00,104.01,104.01,103.66,103.66,12100.0,104.01,104.01,103.66,103.66,12100.0
2006-09-28 10:50:00,103.66,103.67,103.36,103.56,22500.0,103.66,103.67,103.36,103.56,22500.0
2006-09-28 10:55:00,103.56,103.66,103.45,103.45,28600.0,103.56,103.66,103.45,103.45,28600.0
2006-09-28 11:00:00,103.45,104.06,103.45,103.68,18400.0,103.45,104.06,103.45,103.68,18400.0
2006-09-28 11:05:00,103.72,103.76,103.4,103.41,31100.0,103.72,103.76,103.4,103.41,31100.0
2006-09-28 11:10:00,103.4,103.49,103.32,103.37,30800.0,103.4,103.49,103.32,103.37,30800.0
2006-09-28 11:15:00,103.41,103.41,103.34,103.4,13200.0,103.41,103.41,103.34,103.4,13200.0
2006-09-28 11:20:00,103.36,103.67,103.36,103.56,15000.0,103.36,103.67,103.36,103.56,15000.0
2006-09-28 11:25:00,103.56,103.59,103.3,103.41,22900.0,103.56,103.59,103.3,103.41,22900.0
2006-09-28 11:30:00,103.38,103.38,103.18,103.22,22300.0,103.38,103.38,103.18,103.22,22300.0
2006-09-28 11:35:00,103.23,103.54,103.22,103.54,11400.0,103.23,103.54,103.22,103.54,11400.0
2006-09-28 11:40:00,103.51,103.51,103.31,103.44,17800.0,103.51,103.51,103.31,103.44,17800.0
2006-09-28 11:45:00,103.46,103.46,103.28,103.28,12400.0,103.46,103.46,103.28,103.28,12400.0
2006-09-28 11:50:00,103.27,103.27,103.04,103.04,16100.0,103.27,103.27,103.04,103.04,16100.0
2006-09-28 11:55:00,103.04,103.05,102.98,103.01,17700.0,103.04,103.05,102.98,103.01,17700.0
2006-09-28 12:00:00,103.02,103.08,102.93,102.96,11800.0,103.02,103.08,102.93,102.96,11800.0
2006-09-28 12:05:00,102.95,103.03,102.89,102.89,12200.0,102.95,103.03,102.89,102.89,12200.0
2006-09-28 12:10:00,102.88,103.02,102.88,102.96,21700.0,102.88,103.02,102.88,102.96,21700.0
2006-09-28 12:15:00,102.97,103.05,102.9,102.98,15700.0,102.97,103.05,102.9,102.98,15700.0
2006-09-28 12:20:00,102.97,103.09,102.97,103.01,10600.0,102.97,103.09,102.97,103.01,10600.0
2006-09-28 12:25:00,103.01,103.02,102.89,102.89,12200.0,103.01,103.02,102.89,102.89,12200.0
2006-09-28 12:30:00,102.91,102.93,102.88,102.91,5600.0,102.91,102.93,102.88,102.91,5600.0
2006-09-28 12:35:00,102.9,102.96,102.89,102.96,7400.0,102.9,102.96,102.89,102.96,7400.0
2006-09-28 12:40:00,102.94,102.96,102.91,102.91,5000.0,102.94,102.96,102.91,102.91,5000.0
2006-09-28 12:45:00,102.91,102.91,102.9,102.91,2400.0,102.91,102.91,102.9,102.91,2400.0
2006-09-28 12:50:00,102.91,103.1,102.91,103.02,10200.0,102.91,103.1,102.91,103.02,10200.0
2006-09-28 12:55:00,103.09,103.09,103.0,103.0,7100.0,103.09,103.09,103.0,103.0,7100.0
2006-09-28 13:00:00,102.99,103.0,102.83,102.83,14300.0,102.99,103.0,102.83,102.83,14300.0
2006-09-28 13:05:00,102.82,102.82,102.73,102.74,10600.0,102.82,102.82,102.73,102.74,10600.0
2006-09-28 13:10:00,102.75,102.8,102.62,102.75,12900.0,102.75,102.8,102.62,102.75,12900.0
2006-09-28 13:15:00,102.75,102.97,102.75,102.97,5600.0,102.75,102.97,102.75,102.97,5600.0
2006-09-28 13:20:00,102.96,103.25,102.94,103.21,11300.0,102.96,103.25,102.94,103.21,11300.0
2006-09-28 13:25:00,103.21,103.29,103.03,103.04,19200.0,103.21,103.29,103.03,103.04,19200.0
2006-09-28 13:30:00,103.04,103.05,102.94,102.95,9400.0,103.04,103.05,102.94,102.95,9400.0
2006-09-28 13:35:00,102.95,102.95,102.72,102.76,10100.0,102.95,102.95,102.72,102.76,10100.0
2006-09-28 13:40:00,102.74,102.98,102.73,102.91,5000.0,102.74,102.98,102.73,102.91,5000.0
2006-09-28 13:45:00,102.98,103.06,102.96,103.06,5100.0,102.98,103.06,102.96,103.06,5100.0
2006-09-28 13:50:00,103.09,103.36,103.09,103.31,6600.0,103.09,103.36,103.09,103.31,6600.0
2006-09-28 13:55:00,103.32,103.36,103.27,103.36,11000.0,103.32,103.36,103.27,103.36,11000.0
2006-09-28 14:00:00,103.36,103.47,103.31,103.32,11200.0,103.36,103.47,103.31,103.32,11200.0
2006-09-28 14:05:00,103.32,103.47,103.31,103.39,17600.0,103.32,103.47,103.31,103.39,17600.0
2006-09-28 14:10:00,103.4,103.55,103.4,103.46,22400.0,103.4,103.55,103.4,103.46,22400.0
2006-09-28 14:15:00,103.47,103.47,103.46,103.46,7200.0,103.47,103.47,103.46,103.46,7200.0
2006-09-28 14:20:00,103.47,103.47,103.36,103.43,17100.0,103.47,103.47,103.36,103.43,17100.0
2006-09-28 14:25:00,103.42,103.7,103.42,103.65,15300.0,103.42,103.7,103.42,103.65,15300.0
2006-09-28 14:30:00,103.65,103.65,103.49,103.49,8100.0,103.65,103.65,103.49,103.49,8100.0
2006-09-28 14:35:00,103.49,103.79,103.49,103.73,12200.0,103.49,103.79,103.49,103.73,12200.0
2006-09-28 14:40:00,103.73,103.99,103.73,103.89,6400.0,103.73,103.99,103.73,103.89,6400.0
2006-09-28 14:45:00,103.89,103.92,103.83,103.88,7900.0,103.89,103.92,103.83,103.88,7900.0
2006-09-28 14:50:00,103.89,104.0,103.89,103.99,7200.0,103.89,104.0,103.89,103.99,7200.0
2006-09-28 14:55:00,103.96,104.0,103.92,103.92,6100.0,103.96,104.0,103.92,103.92,6100.0
2006-09-28 15:00:00,103.94,103.94,103.86,103.86,3400.0,103.94,103.94,103.86,103.86,3400.0
2006-09-28 15:05:00,103.88,103.92,103.76,103.77,7500.0,103.88,103.92,103.76,103.77,7500.0
2006-09-28 15:10:00,103.76,103.9,103.76,103.9,11200.0,103.76,103.9,103.76,103.9,11200.0
2006-09-28 15:15:00,103.9,103.93,103.87,103.9,15000.0,103.9,103.93,103.87,103.9,15000.0
2006-09-28 15:20:00,103.94,104.04,103.94,103.96,22200.0,103.94,104.04,103.94,103.96,22200.0
2006-09-28 15:25:00,103.96,104.01,103.95,103.99,10900.0,103.96,104.01,103.95,103.99,10900.0
2006-09-28 15:30:00,103.99,104.0,103.92,103.96,20300.0,103.99,104.0,103.92,103.96,20300.0
2006-09-28 15:35:00,103.96,104.14,103.96,104.09,19300.0,103.96,104.14,103.96,104.09,19300.0
2006-09-28 15:40:00,104.1,104.14,104.1,104.14,25100.0,104.1,104.14,104.1,104.14,25100.0
2006-09-28 15:45:00,104.17,104.34,104.15,104.26,22400.0,104.17,104.34,104.15,104.26,22400.0
2006-09-28 15:50:00,104.25,104.27,104.21,104.23,16100.0,104.25,104.27,104.21,104.23,16100.0
2006-09-28 15:55:00,104.23,104.27,104.17,104.19,26000.0,104.23,104.27,104.17,104.19,26000.0
2006-09-29 09:30:00,103.99,104.0,103.61,103.77,17900.0,103.99,104.0,103.61,103.77,17900.0
2006-09-29 09:35:00,103.76,103.86,103.52,103.54,23600.0,103.76,103.86,103.52,103.54,23600.0
2006-09-29 09:40:00,103.53,103.54,103.14,103.15,24300.0,103.53,103.54,103.14,103.15,24300.0
2006-09-29 09:45:00,103.12,103.17,103.02,103.05,10800.0,103.12,103.17,103.02,103.05,10800.0
2006-09-29 09:50:00,103.08,103.13,102.92,103.12,22400.0,103.08,103.13,102.92,103.12,22400.0
2006-09-29 09:55:00,103.06,103.45,102.93,103.08,9600.0,103.06,103.45,102.93,103.08,9600.0
2006-09-29 10:00:00,103.18,103.48,103.16,103.31,14100.0,103.18,103.48,103.16,103.31,14100.0
2006-09-29 10:05:00,103.29,103.35,103.24,103.25,7400.0,103.29,103.35,103.24,103.25,7400.0
2006-09-29 10:10:00,103.16,103.17,102.92,103.09,6400.0,103.16,103.17,102.92,103.09,6400.0
2006-09-29 10:15:00,103.14,103.35,103.11,103.33,7000.0,103.14,103.35,103.11,103.33,7000.0
2006-09-29 10:20:00,103.33,103.4,103.26,103.34,7900.0,103.33,103.4,103.26,103.34,7900.0
2006-09-29 10:25:00,103.27,103.35,103.26,103.26,8000.0,103.27,103.35,103.26,103.26,8000.0
2006-09-29 10:30:00,103.23,103.23,103.08,103.13,4900.0,103.23,103.23,103.08,103.13,4900.0
2006-09-29 10:35:00,103.12,103.12,103.01,103.01,1300.0,103.12,103.12,103.01,103.01,1300.0
2006-09-29 10:40:00,102.99,103.13,102.99,103.08,3400.0,102.99,103.13,102.99,103.08,3400.0
2006-09-29 10:45:00,103.08,103.14,103.02,103.11,7700.0,103.08,103.14,103.02,103.11,7700.0
2006-09-29 10:50:00,103.11,103.11,103.08,103.1,1400.0,103.11,103.11,103.08,103.1,1400.0
2006-09-29 10:55:00,103.15,103.29,103.15,103.25,4400.0,103.15,103.29,103.15,103.25,4400.0
2006-09-29 11:00:00,103.28,103.35,103.24,103.24,4100.0,103.28,103.35,103.24,103.24,4100.0
2006-09-29 11:05:00,103.19,103.19,103.16,103.19,600.0,103.19,103.19,103.16,103.19,600.0
2006-09-29 11:10:00,103.18,103.3,103.18,103.28,9300.0,103.18,103.3,103.18,103.28,9300.0
2006-09-29 11:15:00,103.27,103.37,103.26,103.37,3500.0,103.27,103.37,103.26,103.37,3500.0
2006-09-29 11:20:00,103.36,103.46,103.3,103.39,6200.0,103.36,103.46,103.3,103.39,6200.0
2006-09-29 11:25:00,103.36,103.42,103.2,103.42,6100.0,103.36,103.42,103.2,103.42,6100.0
2006-09-29 11:30:00,103.4,103.49,103.34,103.47,5700.0,103.4,103.49,103.34,103.47,5700.0
2006-09-29 11:35:00,103.45,103.45,103.32,103.32,4900.0,103.45,103.45,103.32,103.32,4900.0
2006-09-29 11:40:00,103.3,103.3,103.26,103.26,900.0,103.3,103.3,103.26,103.26,900.0
2006-09-29 11:45:00,103.27,103.45,103.27,103.45,7400.0,103.27,103.45,103.27,103.45,7400.0
2006-09-29 11:50:00,103.44,103.55,103.38,103.47,9900.0,103.44,103.55,103.38,103.47,9900.0
2006-09-29 11:55:00,103.47,103.47,103.38,103.39,5700.0,103.47,103.47,103.38,103.39,5700.0
2006-09-29 12:00:00,103.37,103.45,103.35,103.39,6200.0,103.37,103.45,103.35,103.39,6200.0
2006-09-29 12:05:00,103.43,103.43,103.36,103.37,6100.0,103.43,103.43,103.36,103.37,6100.0
2006-09-29 12:10:00,103.36,103.41,103.36,103.41,3700.0,103.36,103.41,103.36,103.41,3700.0
2006-09-29 12:15:00,103.41,103.48,103.41,103.44,4700.0,103.41,103.48,103.41,103.44,4700.0
2006-09-29 12:20:00,103.44,103.53,103.43,103.44,4500.0,103.44,103.53,103.43,103.44,4500.0
2006-09-29 12:25:00,103.43,103.51,103.43,103.51,2900.0,103.43,103.51,103.43,103.51,2900.0
2006-09-29 12:30:00,103.48,103.48,103.41,103.42,9500.0,103.48,103.48,103.41,103.42,9500.0
2006-09-29 12:35:00,103.41,103.42,103.31,103.31,51400.0,103.41,103.42,103.31,103.31,51400.0
2006-09-29 12:40:00,103.29,103.29,103.26,103.26,3000.0,103.29,103.29,103.26,103.26,3000.0
2006-09-29 12:45:00,103.25,103.33,103.25,103.3,4700.0,103.25,103.33,103.25,103.3,4700.0
2006-09-29 12:50:00,103.33,103.35,103.31,103.31,3700.0,103.33,103.35,103.31,103.31,3700.0
2006-09-29 12:55:00,103.3,103.37,103.28,103.32,2500.0,103.3,103.37,103.28,103.32,2500.0
2006-09-29 13:00:00,103.33,103.35,103.31,103.33,5800.0,103.33,103.35,103.31,103.33,5800.0
2006-09-29 13:05:00,103.33,103.33,103.28,103.31,4200.0,103.33,103.33,103.28,103.31,4200.0
2006-09-29 13:10:00,103.33,103.33,103.29,103.3,2600.0,103.33,103.33,103.29,103.3,2600.0
2006-09-29 13:15:00,103.35,103.37,103.32,103.32,2400.0,103.35,103.37,103.32,103.32,2400.0
2006-09-29 13:20:00,103.33,103.38,103.21,103.21,7300.0,103.33,103.38,103.21,103.21,7300.0
2006-09-29 13:25:00,103.2,103.2,103.16,103.18,3800.0,103.2,103.2,103.16,103.18,3800.0
2006-09-29 13:30:00,103.18,103.32,103.18,103.29,5200.0,103.18,103.32,103.18,103.29,5200.0
2006-09-29 13:35:00,103.29,103.29,103.2,103.22,6400.0,103.29,103.29,103.2,103.22,6400.0
2006-09-29 13:40:00,103.19,103.19,103.17,103.18,2400.0,103.19,103.19,103.17,103.18,2400.0
2006-09-29 13:45:00,103.18,103.18,103.16,103.18,1800.0,103.18,103.18,103.16,103.18,1800.0
2006-09-29 13:50:00,103.18,103.2,103.14,103.14,2200.0,103.18,103.2,103.14,103.14,2200.0
2006-09-29 13:55:00,103.14,103.15,103.06,103.07,3400.0,103.14,103.15,103.06,103.07,3400.0
2006-09-29 14:00:00,103.07,103.13,103.0,103.01,15200.0,103.07,103.13,103.0,103.01,15200.0
2006-09-29 14:05:00,102.99,102.99,102.91,102.92,3200.0,102.99,102.99,102.91,102.92,3200.0
2006-09-29 14:10:00,102.92,102.97,102.91,102.96,3800.0,102.92,102.97,102.91,102.96,3800.0
2006-09-29 14:15:00,102.94,102.99,102.94,102.99,3000.0,102.94,102.99,102.94,102.99,3000.0
2006-09-29 14:20:00,102.99,102.99,102.92,102.92,5100.0,102.99,102.99,102.92,102.92,5100.0
2006-09-29 14:25:00,102.92,103.1,102.9,103.1,10300.0,102.92,103.1,102.9,103.1,10300.0
2006-09-29 14:30:00,103.1,103.13,103.01,103.01,4500.0,103.1,103.13,103.01,103.01,4500.0
2006-09-29 14:35:00,102.97,102.97,102.87,102.89,9900.0,102.97,102.97,102.87,102.89,9900.0
2006-09-29 14:40:00,102.89,102.94,102.86,102.94,5600.0,102.89,102.94,102.86,102.94,5600.0
2006-09-29 14:45:00,102.94,102.94,102.87,102.93,4600.0,102.94,102.94,102.87,102.93,4600.0
2006-09-29 14:50:00,102.91,102.98,102.87,102.87,8800.0,102.91,102.98,102.87,102.87,8800.0
2006-09-29 14:55:00,102.85,102.85,102.7,102.74,10900.0,102.85,102.85,102.7,102.74,10900.0
2006-09-29 15:00:00,102.73,102.75,102.57,102.71,12200.0,102.73,102.75,102.57,102.71,12200.0
2006-09-29 15:05:00,102.71,102.81,102.71,102.8,7300.0,102.71,102.81,102.71,102.8,7300.0
2006-09-29 15:10:00,102.79,102.94,102.78,102.91,13400.0,102.79,102.94,102.78,102.91,13400.0
2006-09-29 15:15:00,102.91,103.16,102.91,103.13,5800.0,102.91,103.16,102.91,103.13,5800.0
2006-09-29 15:20:00,103.13,103.13,102.87,102.87,11500.0,103.13,103.13,102.87,102.87,11500.0
2006-09-29 15:25:00,102.9,103.03,102.9,103.03,5700.0,102.9,103.03,102.9,103.03,5700.0
2006-09-29 15:30:00,103.03,103.08,103.02,103.05,9200.0,103.03,103.08,103.02,103.05,9200.0
2006-09-29 15:35:00,103.06,103.06,102.87,102.87,19000.0,103.06,103.06,102.87,102.87,19000.0
2006-09-29 15:40:00,102.88,102.91,102.86,102.86,9600.0,102.88,102.91,102.86,102.86,9600.0
2006-09-29 15:45:00,102.86,102.92,102.8,102.92,21500.0,102.86,102.92,102.8,102.92,21500.0
2006-09-29 15:50:00,102.92,103.09,102.92,103.09,27600.0,102.92,103.09,102.92,103.09,27600.0
2006-09-29 15:55:00,103.09,103.15,102.96,103.0,39300.0,103.09,103.15,102.96,103.0,39300.0
2006-10-02 09:30:00,103.3,103.3,102.79,102.79,8600.0,103.3,103.3,102.79,102.79,8600.0
2006-10-02 09:35:00,102.59,102.77,102.59,102.75,5900.0,102.59,102.77,102.59,102.75,5900.0
2006-10-02 09:40:00,102.71,102.87,102.7,102.86,6700.0,102.71,102.87,102.7,102.86,6700.0
2006-10-02 09:45:00,102.88,103.05,102.82,103.05,5700.0,102.88,103.05,102.82,103.05,5700.0
2006-10-02 09:50:00,102.97,103.06,102.94,103.03,6500.0,102.97,103.06,102.94,103.03,6500.0
2006-10-02 09:55:00,103.03,103.05,102.9,102.9,6800.0,103.03,103.05,102.9,102.9,6800.0
2006-10-02 10:00:00,102.88,103.1,102.72,103.1,10600.0,102.88,103.1,102.72,103.1,10600.0
2006-10-02 10:05:00,103.15,103.2,103.09,103.09,6900.0,103.15,103.2,103.09,103.09,6900.0
2006-10-02 10:10:00,103.07,103.11,103.03,103.03,6300.0,103.07,103.11,103.03,103.03,6300.0
2006-10-02 10:15:00,103.02,103.05,102.92,103.03,5900.0,103.02,103.05,102.92,103.03,5900.0
2006-10-02 10:20:00,103.01,103.14,103.01,103.06,6400.0,103.01,103.14,103.01,103.06,6400.0
2006-10-02 10:25:00,103.06,103.1,102.98,103.1,8900.0,103.06,103.1,102.98,103.1,8900.0
2006-10-02 10:30:00,103.17,103.17,102.98,103.01,4600.0,103.17,103.17,102.98,103.01,4600.0
2006-10-02 10:35:00,103.03,103.15,103.01,103.1,6900.0,103.03,103.15,103.01,103.1,6900.0
2006-10-02 10:40:00,103.14,103.18,103.08,103.16,7500.0,103.14,103.18,103.08,103.16,7500.0
2006-10-02 10:45:00,103.17,103.27,103.17,103.26,5400.0,103.17,103.27,103.17,103.26,5400.0
2006-10-02 10:50:00,103.26,103.38,103.2,103.38,6000.0,103.26,103.38,103.2,103.38,6000.0
2006-10-02 10:55:00,103.38,103.5,103.35,103.49,7500.0,103.38,103.5,103.35,103.49,7500.0
2006-10-02 11:00:00,103.48,103.53,103.46,103.46,6300.0,103.48,103.53,103.46,103.46,6300.0
2006-10-02 11:05:00,103.45,103.47,103.31,103.31,4100.0,103.45,103.47,103.31,103.31,4100.0
2006-10-02 11:10:00,103.32,103.5,103.32,103.5,5400.0,103.32,103.5,103.32,103.5,5400.0
2006-10-02 11:15:00,103.48,103.5,103.23,103.29,10300.0,103.48,103.5,103.23,103.29,10300.0
2006-10-02 11:20:00,103.27,103.27,103.13,103.21,6600.0,103.27,103.27,103.13,103.21,6600.0
2006-10-02 11:25:00,103.21,103.45,103.19,103.45,6700.0,103.21,103.45,103.19,103.45,6700.0
2006-10-02 11:30:00,103.47,103.88,103.47,103.85,11700.0,103.47,103.88,103.47,103.85,11700.0
2006-10-02 11:35:00,103.84,103.85,103.73,103.83,5900.0,103.84,103.85,103.73,103.83,5900.0
2006-10-02 11:40:00,103.83,103.84,103.78,103.82,6000.0,103.83,103.84,103.78,103.82,6000.0
2006-10-02 11:45:00,103.82,104.19,103.81,104.08,9300.0,103.82,104.19,103.81,104.08,9300.0
2006-10-02 11:50:00,104.07,104.18,104.07,104.18,7500.0,104.07,104.18,104.07,104.18,7500.0
2006-10-02 11:55:00,104.18,104.2,103.88,103.88,8000.0,104.18,104.2,103.88,103.88,8000.0
2006-10-02 12:00:00,103.89,104.07,103.89,104.04,5800.0,103.89,104.07,103.89,104.04,5800.0
2006-10-02 12:05:00,104.05,104.14,103.99,103.99,6500.0,104.05,104.14,103.99,103.99,6500.0
2006-10-02 12:10:00,103.99,104.07,103.99,104.03,1800.0,103.99,104.07,103.99,104.03,1800.0
2006-10-02 12:15:00,103.99,104.0,103.97,104.0,4700.0,103.99,104.0,103.97,104.0,4700.0
2006-10-02 12:20:00,103.98,103.98,103.87,103.87,10200.0,103.98,103.98,103.87,103.87,10200.0
2006-10-02 12:25:00,103.88,103.99,103.88,103.99,4800.0,103.88,103.99,103.88,103.99,4800.0
2006-10-02 12:30:00,103.98,104.06,103.97,104.05,11500.0,103.98,104.06,103.97,104.05,11500.0
2006-10-02 12:35:00,104.05,104.1,104.03,104.1,4100.0,104.05,104.1,104.03,104.1,4100.0
2006-10-02 12:40:00,104.1,104.36,104.1,104.36,6900.0,104.1,104.36,104.1,104.36,6900.0
2006-10-02 12:45:00,104.5,104.5,104.17,104.17,14600.0,104.5,104.5,104.17,104.17,14600.0
2006-10-02 12:50:00,104.18,104.18,104.13,104.13,1700.0,104.18,104.18,104.13,104.13,1700.0
2006-10-02 12:55:00,104.13,104.14,103.98,103.98,8100.0,104.13,104.14,103.98,103.98,8100.0
2006-10-02 13:00:00,103.98,104.04,103.91,104.0,8500.0,103.98,104.04,103.91,104.0,8500.0
2006-10-02 13:05:00,104.01,104.15,104.0,104.12,6000.0,104.01,104.15,104.0,104.12,6000.0
2006-10-02 13:10:00,104.1,104.19,104.09,104.19,3200.0,104.1,104.19,104.09,104.19,3200.0
2006-10-02 13:15:00,104.16,104.22,104.09,104.09,4600.0,104.16,104.22,104.09,104.09,4600.0
2006-10-02 13:20:00,104.04,104.04,103.9,103.9,3900.0,104.04,104.04,103.9,103.9,3900.0
2006-10-02 13:25:00,103.91,103.91,103.81,103.83,8100.0,103.91,103.91,103.81,103.83,8100.0
2006-10-02 13:30:00,103.85,103.92,103.83,103.92,2800.0,103.85,103.92,103.83,103.92,2800.0
2006-10-02 13:35:00,103.91,103.91,103.76,103.77,5800.0,103.91,103.91,103.76,103.77,5800.0
2006-10-02 13:40:00,103.77,103.78,103.66,103.66,9800.0,103.77,103.78,103.66,103.66,9800.0
2006-10-02 13:45:00,103.65,103.7,103.55,103.62,19800.0,103.65,103.7,103.55,103.62,19800.0
2006-10-02 13:50:00,103.6,103.65,103.49,103.57,11100.0,103.6,103.65,103.49,103.57,11100.0
2006-10-02 13:55:00,103.56,103.64,103.48,103.5,5600.0,103.56,103.64,103.48,103.5,5600.0
2006-10-02 14:00:00,103.51,103.52,103.43,103.51,10000.0,103.51,103.52,103.43,103.51,10000.0
2006-10-02 14:05:00,103.48,103.48,103.39,103.48,10800.0,103.48,103.48,103.39,103.48,10800.0
2006-10-02 14:10:00,103.48,103.62,103.48,103.56,5400.0,103.48,103.62,103.48,103.56,5400.0
2006-10-02 14:15:00,103.54,103.69,103.54,103.62,5200.0,103.54,103.69,103.54,103.62,5200.0
2006-10-02 14:20:00,103.62,103.72,103.62,103.7,5200.0,103.62,103.72,103.62,103.7,5200.0
2006-10-02 14:25:00,103.67,103.67,103.54,103.56,4700.0,103.67,103.67,103.54,103.56,4700.0
2006-10-02 14:30:00,103.53,103.64,103.51,103.61,3400.0,103.53,103.64,103.51,103.61,3400.0
2006-10-02 14:35:00,103.62,103.62,103.5,103.55,8000.0,103.62,103.62,103.5,103.55,8000.0
2006-10-02 14:40:00,103.6,103.6,103.49,103.49,6500.0,103.6,103.6,103.49,103.49,6500.0
2006-10-02 14:45:00,103.49,103.55,103.45,103.53,4500.0,103.49,103.55,103.45,103.53,4500.0
2006-10-02 14:50:00,103.55,103.55,103.43,103.43,5300.0,103.55,103.55,103.43,103.43,5300.0
2006-10-02 14:55:00,103.44,103.61,103.43,103.6,10700.0,103.44,103.61,103.43,103.6,10700.0
2006-10-02 15:00:00,103.61,103.73,103.61,103.7,11700.0,103.61,103.73,103.61,103.7,11700.0
2006-10-02 15:05:00,103.7,103.7,103.52,103.54,5400.0,103.7,103.7,103.52,103.54,5400.0
2006-10-02 15:10:00,103.54,103.54,103.42,103.42,9500.0,103.54,103.54,103.42,103.42,9500.0
2006-10-02 15:15:00,103.41,103.59,103.41,103.59,10500.0,103.41,103.59,103.41,103.59,10500.0
2006-10-02 15:20:00,103.59,103.84,103.54,103.8,16800.0,103.59,103.84,103.54,103.8,16800.0
2006-10-02 15:25:00,103.81,103.91,103.75,103.91,5900.0,103.81,103.91,103.75,103.91,5900.0
2006-10-02 15:30:00,103.91,103.96,103.77,103.84,7300.0,103.91,103.96,103.77,103.84,7300.0
2006-10-02 15:35:00,103.81,103.92,103.81,103.9,7100.0,103.81,103.92,103.81,103.9,7100.0
2006-10-02 15:40:00,103.9,104.09,103.88,104.09,9600.0,103.9,104.09,103.88,104.09,9600.0
2006-10-02 15:45:00,104.08,104.1,103.95,104.02,13300.0,104.08,104.1,103.95,104.02,13300.0
2006-10-02 15:50:00,104.04,104.17,104.0,104.17,19200.0,104.04,104.17,104.0,104.17,19200.0
2006-10-02 15:55:00,104.17,104.2,104.13,104.13,27500.0,104.17,104.2,104.13,104.13,27500.0
2006-10-03 09:30:00,104.29,104.54,104.01,104.44,12500.0,104.29,104.54,104.01,104.44,12500.0
2006-10-03 09:35:00,104.44,104.44,103.87,103.9,11000.0,104.44,104.44,103.87,103.9,11000.0
2006-10-03 09:40:00,104.0,104.68,103.9,104.54,12800.0,104.0,104.68,103.9,104.54,12800.0
2006-10-03 09:45:00,104.51,104.54,104.26,104.36,12600.0,104.51,104.54,104.26,104.36,12600.0
2006-10-03 09:50:00,104.32,104.64,104.23,104.59,10500.0,104.32,104.64,104.23,104.59,10500.0
2006-10-03 09:55:00,104.58,104.92,104.58,104.81,10300.0,104.58,104.92,104.58,104.81,10300.0
2006-10-03 10:00:00,104.81,104.81,104.53,104.59,6200.0,104.81,104.81,104.53,104.59,6200.0
2006-10-03 10:05:00,104.59,104.73,104.57,104.65,12600.0,104.59,104.73,104.57,104.65,12600.0
2006-10-03 10:10:00,104.66,104.66,104.56,104.57,8200.0,104.66,104.66,104.56,104.57,8200.0
2006-10-03 10:15:00,104.57,104.58,104.45,104.54,12800.0,104.57,104.58,104.45,104.54,12800.0
2006-10-03 10:20:00,104.54,104.64,104.45,104.62,10100.0,104.54,104.64,104.45,104.62,10100.0
2006-10-03 10:25:00,104.62,104.7,104.61,104.63,5900.0,104.62,104.7,104.61,104.63,5900.0
2006-10-03 10:30:00,104.67,104.78,104.67,104.78,4000.0,104.67,104.78,104.67,104.78,4000.0
2006-10-03 10:35:00,104.78,104.95,104.78,104.88,11200.0,104.78,104.95,104.78,104.88,11200.0
2006-10-03 10:40:00,104.83,104.83,104.71,104.71,1900.0,104.83,104.83,104.71,104.71,1900.0
2006-10-03 10:45:00,104.67,104.67,104.38,104.49,6700.0,104.67,104.67,104.38,104.49,6700.0
2006-10-03 10:50:00,104.52,104.87,104.52,104.87,13600.0,104.52,104.87,104.52,104.87,13600.0
2006-10-03 10:55:00,104.84,104.84,104.73,104.8,5300.0,104.84,104.84,104.73,104.8,5300.0
2006-10-03 11:00:00,104.63,104.7,104.63,104.63,4900.0,104.63,104.7,104.63,104.63,4900.0
2006-10-03 11:05:00,104.6,104.63,104.56,104.63,4700.0,104.6,104.63,104.56,104.63,4700.0
2006-10-03 11:10:00,104.63,104.68,104.62,104.63,4800.0,104.63,104.68,104.62,104.63,4800.0
2006-10-03 11:15:00,104.67,105.01,104.67,105.01,10500.0,104.67,105.01,104.67,105.01,10500.0
2006-10-03 11:20:00,105.0,105.29,105.0,105.27,12200.0,105.0,105.29,105.0,105.27,12200.0
2006-10-03 11:25:00,105.29,105.45,105.28,105.29,14200.0,105.29,105.45,105.28,105.29,14200.0
2006-10-03 11:30:00,105.28,105.42,105.25,105.42,15300.0,105.28,105.42,105.25,105.42,15300.0
2006-10-03 11:35:00,105.44,105.44,105.3,105.33,3400.0,105.44,105.44,105.3,105.33,3400.0
2006-10-03 11:40:00,105.33,105.33,105.04,105.13,11000.0,105.33,105.33,105.04,105.13,11000.0
2006-10-03 11:45:00,105.1,105.26,104.96,104.96,18600.0,105.1,105.26,104.96,104.96,18600.0
2006-10-03 11:50:00,104.95,105.09,104.85,105.07,15300.0,104.95,105.09,104.85,105.07,15300.0
2006-10-03 11:55:00,105.06,105.06,104.87,104.88,3800.0,105.06,105.06,104.87,104.88,3800.0
2006-10-03 12:00:00,104.91,105.1,104.91,105.1,5800.0,104.91,105.1,104.91,105.1,5800.0
2006-10-03 12:05:00,105.1,105.47,105.1,105.42,13200.0,105.1,105.47,105.1,105.42,13200.0
2006-10-03 12:10:00,105.42,105.61,105.42,105.57,11900.0,105.42,105.61,105.42,105.57,11900.0
2006-10-03 12:15:00,105.57,105.67,105.51,105.56,11600.0,105.57,105.67,105.51,105.56,11600.0
2006-10-03 12:20:00,105.55,105.73,105.49,105.73,19600.0,105.55,105.73,105.49,105.73,19600.0
2006-10-03 12:25:00,105.7,105.7,105.62,105.65,4000.0,105.7,105.7,105.62,105.65,4000.0
2006-10-03 12:30:00,105.67,105.76,105.66,105.7,6800.0,105.67,105.76,105.66,105.7,6800.0
2006-10-03 12:35:00,105.7,105.7,105.47,105.47,8700.0,105.7,105.7,105.47,105.47,8700.0
2006-10-03 12:40:00,105.43,105.44,105.41,105.43,7700.0,105.43,105.44,105.41,105.43,7700.0
2006-10-03 12:45:00,105.44,105.47,105.37,105.37,10100.0,105.44,105.47,105.37,105.37,10100.0
2006-10-03 12:50:00,105.39,105.45,105.34,105.38,8700.0,105.39,105.45,105.34,105.38,8700.0
2006-10-03 12:55:00,105.41,105.45,105.37,105.37,6300.0,105.41,105.45,105.37,105.37,6300.0
2006-10-03 13:00:00,105.37,105.55,105.37,105.47,7500.0,105.37,105.55,105.37,105.47,7500.0
2006-10-03 13:05:00,105.47,105.5,105.36,105.36,3800.0,105.47,105.5,105.36,105.36,3800.0
2006-10-03 13:10:00,105.3,105.45,105.3,105.45,5800.0,105.3,105.45,105.3,105.45,5800.0
2006-10-03 13:15:00,105.45,105.51,105.37,105.37,6100.0,105.45,105.51,105.37,105.37,6100.0
2006-10-03 13:20:00,105.38,105.41,105.36,105.41,3100.0,105.38,105.41,105.36,105.41,3100.0
2006-10-03 13:25:00,105.42,105.45,105.32,105.32,4800.0,105.42,105.45,105.32,105.32,4800.0
2006-10-03 13:30:00,105.34,105.43,105.34,105.43,2600.0,105.34,105.43,105.34,105.43,2600.0
2006-10-03 13:35:00,105.43,105.43,105.27,105.27,5000.0,105.43,105.43,105.27,105.27,5000.0
2006-10-03 13:40:00,105.22,105.28,105.22,105.22,4500.0,105.22,105.28,105.22,105.22,4500.0
2006-10-03 13:45:00,105.2,105.2,105.07,105.15,5700.0,105.2,105.2,105.07,105.15,5700.0
2006-10-03 13:50:00,105.1,105.38,105.1,105.28,6300.0,105.1,105.38,105.1,105.28,6300.0
2006-10-03 13:55:00,105.19,105.25,105.17,105.23,2200.0,105.19,105.25,105.17,105.23,2200.0
2006-10-03 14:00:00,105.23,105.53,105.23,105.53,7200.0,105.23,105.53,105.23,105.53,7200.0
2006-10-03 14:05:00,105.48,105.57,105.48,105.57,8500.0,105.48,105.57,105.48,105.57,8500.0
2006-10-03 14:10:00,105.62,105.81,105.62,105.74,10300.0,105.62,105.81,105.62,105.74,10300.0
2006-10-03 14:15:00,105.75,105.75,105.67,105.71,7400.0,105.75,105.75,105.67,105.71,7400.0
2006-10-03 14:20:00,105.72,105.73,105.67,105.67,3400.0,105.72,105.73,105.67,105.67,3400.0
2006-10-03 14:25:00,105.64,105.64,105.43,105.43,9700.0,105.64,105.64,105.43,105.43,9700.0
2006-10-03 14:30:00,105.42,105.72,105.42,105.71,14900.0,105.42,105.72,105.42,105.71,14900.0
2006-10-03 14:35:00,105.71,105.72,105.6,105.63,7100.0,105.71,105.72,105.6,105.63,7100.0
2006-10-03 14:40:00,105.62,105.62,105.5,105.5,3800.0,105.62,105.62,105.5,105.5,3800.0
2006-10-03 14:45:00,105.5,105.51,105.44,105.48,4700.0,105.5,105.51,105.44,105.48,4700.0
2006-10-03 14:50:00,105.48,105.59,105.48,105.59,8000.0,105.48,105.59,105.48,105.59,8000.0
2006-10-03 14:55:00,105.56,105.59,105.53,105.59,6300.0,105.56,105.59,105.53,105.59,6300.0
2006-10-03 15:00:00,105.6,105.63,105.59,105.6,7000.0,105.6,105.63,105.59,105.6,7000.0
2006-10-03 15:05:00,105.61,105.7,105.59,105.69,12400.0,105.61,105.7,105.59,105.69,12400.0
2006-10-03 15:10:00,105.69,105.83,105.69,105.79,9600.0,105.69,105.83,105.69,105.79,9600.0
2006-10-03 15:15:00,105.81,105.85,105.76,105.85,12600.0,105.81,105.85,105.76,105.85,12600.0
2006-10-03 15:20:00,105.85,105.89,105.71,105.75,12400.0,105.85,105.89,105.71,105.75,12400.0
2006-10-03 15:25:00,105.75,105.75,105.67,105.68,3800.0,105.75,105.75,105.67,105.68,3800.0
2006-10-03 15:30:00,105.68,105.72,105.58,105.72,13200.0,105.68,105.72,105.58,105.72,13200.0
2006-10-03 15:35:00,105.72,105.79,105.71,105.72,15300.0,105.72,105.79,105.71,105.72,15300.0
2006-10-03 15:40:00,105.71,105.72,105.6,105.61,8500.0,105.71,105.72,105.6,105.61,8500.0
2006-10-03 15:45:00,105.61,105.62,105.58,105.62,14100.0,105.61,105.62,105.58,105.62,14100.0
2006-10-03 15:50:00,105.61,105.62,105.48,105.6,34500.0,105.61,105.62,105.48,105.6,34500.0
2006-10-03 15:55:00,105.59,105.69,105.56,105.69,26600.0,105.59,105.69,105.56,105.69,26600.0
2006-10-04 09:30:00,105.84,105.84,104.91,105.02,18300.0,105.84,105.84,104.91,105.02,18300.0
2006-10-04 09:35:00,104.96,105.32,104.88,105.3,12100.0,104.96,105.32,104.88,105.3,12100.0
2006-10-04 09:40:00,105.34,105.42,105.3,105.3,7000.0,105.34,105.42,105.3,105.3,7000.0
2006-10-04 09:45:00,105.41,105.8,105.41,105.71,9900.0,105.41,105.8,105.41,105.71,9900.0
2006-10-04 09:50:00,105.73,105.83,105.66,105.77,6000.0,105.73,105.83,105.66,105.77,6000.0
2006-10-04 09:55:00,105.77,106.36,105.73,106.2,31700.0,105.77,106.36,105.73,106.2,31700.0
2006-10-04 10:00:00,106.18,106.18,105.49,105.99,13200.0,106.18,106.18,105.49,105.99,13200.0
2006-10-04 10:05:00,105.87,106.25,105.76,105.95,7200.0,105.87,106.25,105.76,105.95,7200.0
2006-10-04 10:10:00,105.92,105.98,105.87,105.96,7400.0,105.92,105.98,105.87,105.96,7400.0
2006-10-04 10:15:00,105.98,106.02,105.66,105.68,10400.0,105.98,106.02,105.66,105.68,10400.0
2006-10-04 10:20:00,105.74,106.03,105.74,106.03,7300.0,105.74,106.03,105.74,106.03,7300.0
2006-10-04 10:25:00,106.0,106.01,105.71,105.71,7200.0,106.0,106.01,105.71,105.71,7200.0
2006-10-04 10:30:00,105.74,106.23,105.62,106.23,10300.0,105.74,106.23,105.62,106.23,10300.0
2006-10-04 10:35:00,106.24,106.28,105.94,106.03,7900.0,106.24,106.28,105.94,106.03,7900.0
2006-10-04 10:40:00,106.03,106.03,105.89,105.9,2200.0,106.03,106.03,105.89,105.9,2200.0
2006-10-04 10:45:00,105.88,106.14,105.88,106.1,7000.0,105.88,106.14,105.88,106.1,7000.0
2006-10-04 10:50:00,106.09,106.1,106.07,106.09,2500.0,106.09,106.1,106.07,106.09,2500.0
2006-10-04 10:55:00,106.09,106.17,106.06,106.06,3900.0,106.09,106.17,106.06,106.06,3900.0
2006-10-04 11:00:00,106.07,106.16,106.04,106.07,7600.0,106.07,106.16,106.04,106.07,7600.0
2006-10-04 11:05:00,106.13,106.4,106.07,106.35,9200.0,106.13,106.4,106.07,106.35,9200.0
2006-10-04 11:10:00,106.35,106.47,106.29,106.47,8400.0,106.35,106.47,106.29,106.47,8400.0
2006-10-04 11:15:00,106.47,106.63,106.47,106.55,7600.0,106.47,106.63,106.47,106.55,7600.0
2006-10-04 11:20:00,106.59,106.94,106.59,106.85,8700.0,106.59,106.94,106.59,106.85,8700.0
2006-10-04 11:25:00,106.84,106.89,106.81,106.89,6400.0,106.84,106.89,106.81,106.89,6400.0
2006-10-04 11:30:00,106.89,107.05,106.86,106.86,5900.0,106.89,107.05,106.86,106.86,5900.0
2006-10-04 11:35:00,106.85,107.15,106.84,107.12,9600.0,106.85,107.15,106.84,107.12,9600.0
2006-10-04 11:40:00,107.15,107.45,107.14,107.2,21400.0,107.15,107.45,107.14,107.2,21400.0
2006-10-04 11:45:00,107.21,107.21,106.94,107.0,17800.0,107.21,107.21,106.94,107.0,17800.0
2006-10-04 11:50:00,107.0,107.0,106.64,106.64,8400.0,107.0,107.0,106.64,106.64,8400.0
2006-10-04 11:55:00,106.63,106.76,106.59,106.73,7700.0,106.63,106.76,106.59,106.73,7700.0
2006-10-04 12:00:00,106.71,106.71,106.39,106.39,6000.0,106.71,106.71,106.39,106.39,6000.0
2006-10-04 12:05:00,106.33,106.39,106.18,106.19,5900.0,106.33,106.39,106.18,106.19,5900.0
2006-10-04 12:10:00,106.2,106.21,106.11,106.19,6600.0,106.2,106.21,106.11,106.19,6600.0
2006-10-04 12:15:00,106.24,106.32,106.12,106.32,7300.0,106.24,106.32,106.12,106.32,7300.0
2006-10-04 12:20:00,106.32,106.51,106.3,106.5,9500.0,106.32,106.51,106.3,106.5,9500.0
2006-10-04 12:25:00,106.51,106.67,106.51,106.67,4300.0,106.51,106.67,106.51,106.67,4300.0
2006-10-04 12:30:00,106.67,106.67,106.57,106.57,4500.0,106.67,106.67,106.57,106.57,4500.0
2006-10-04 12:35:00,106.59,106.7,106.58,106.7,8700.0,106.59,106.7,106.58,106.7,8700.0
2006-10-04 12:40:00,106.69,106.69,106.59,106.65,2500.0,106.69,106.69,106.59,106.65,2500.0
2006-10-04 12:45:00,106.61,106.61,106.29,106.31,7800.0,106.61,106.61,106.29,106.31,7800.0
2006-10-04 12:50:00,106.33,106.34,106.08,106.22,10600.0,106.33,106.34,106.08,106.22,10600.0
2006-10-04 12:55:00,106.23,106.4,106.23,106.38,6700.0,106.23,106.4,106.23,106.38,6700.0
2006-10-04 13:00:00,106.34,106.36,106.22,106.26,3900.0,106.34,106.36,106.22,106.26,3900.0
2006-10-04 13:05:00,106.22,106.37,106.16,106.17,7500.0,106.22,106.37,106.16,106.17,7500.0
2006-10-04 13:10:00,106.21,106.28,106.18,106.28,3000.0,106.21,106.28,106.18,106.28,3000.0
2006-10-04 13:15:00,106.32,106.32,106.28,106.32,1900.0,106.32,106.32,106.28,106.32,1900.0
2006-10-04 13:20:00,106.33,106.33,106.29,106.3,2900.0,106.33,106.33,106.29,106.3,2900.0
2006-10-04 13:25:00,106.32,106.38,106.32,106.33,2800.0,106.32,106.38,106.32,106.33,2800.0
2006-10-04 13:30:00,106.38,106.77,106.38,106.76,7600.0,106.38,106.77,106.38,106.76,7600.0
2006-10-04 13:35:00,106.68,106.74,106.49,106.55,5800.0,106.68,106.74,106.49,106.55,5800.0
2006-10-04 13:40:00,106.5,106.56,106.45,106.54,3500.0,106.5,106.56,106.45,106.54,3500.0
2006-10-04 13:45:00,106.58,106.65,106.58,106.65,1600.0,106.58,106.65,106.58,106.65,1600.0
2006-10-04 13:50:00,106.63,106.69,106.63,106.68,3300.0,106.63,106.69,106.63,106.68,3300.0
2006-10-04 13:55:00,106.68,106.68,106.58,106.58,2500.0,106.68,106.68,106.58,106.58,2500.0
2006-10-04 14:00:00,106.58,106.7,106.58,106.67,3600.0,106.58,106.7,106.58,106.67,3600.0
2006-10-04 14:05:00,106.66,106.84,106.66,106.84,4200.0,106.66,106.84,106.66,106.84,4200.0
2006-10-04 14:10:00,106.83,106.86,106.74,106.86,5500.0,106.83,106.86,106.74,106.86,5500.0
2006-10-04 14:15:00,106.86,107.22,106.86,107.21,8300.0,106.86,107.22,106.86,107.21,8300.0
2006-10-04 14:20:00,107.21,107.33,107.17,107.21,11000.0,107.21,107.33,107.17,107.21,11000.0
2006-10-04 14:25:00,107.23,107.25,107.18,107.18,6200.0,107.23,107.25,107.18,107.18,6200.0
2006-10-04 14:30:00,107.18,107.24,107.15,107.24,5000.0,107.18,107.24,107.15,107.24,5000.0
2006-10-04 14:35:00,107.24,107.27,107.21,107.21,12600.0,107.24,107.27,107.21,107.21,12600.0
2006-10-04 14:40:00,107.17,107.18,107.13,107.16,6500.0,107.17,107.18,107.13,107.16,6500.0
2006-10-04 14:45:00,107.13,107.15,107.1,107.15,6300.0,107.13,107.15,107.1,107.15,6300.0
2006-10-04 14:50:00,107.16,107.16,107.07,107.07,8000.0,107.16,107.16,107.07,107.07,8000.0
2006-10-04 14:55:00,107.11,107.25,107.07,107.2,9900.0,107.11,107.25,107.07,107.2,9900.0
2006-10-04 15:00:00,107.2,107.2,106.94,106.97,8900.0,107.2,107.2,106.94,106.97,8900.0
2006-10-04 15:05:00,106.98,106.98,106.85,106.92,5100.0,106.98,106.98,106.85,106.92,5100.0
2006-10-04 15:10:00,106.92,107.14,106.92,107.13,12000.0,106.92,107.14,106.92,107.13,12000.0
2006-10-04 15:15:00,107.15,107.26,107.15,107.23,13200.0,107.15,107.26,107.15,107.23,13200.0
2006-10-04 15:20:00,107.23,107.34,107.23,107.29,10500.0,107.23,107.34,107.23,107.29,10500.0
2006-10-04 15:25:00,107.29,107.4,107.29,107.35,12100.0,107.29,107.4,107.29,107.35,12100.0
2006-10-04 15:30:00,107.33,107.45,107.24,107.39,11400.0,107.33,107.45,107.24,107.39,11400.0
2006-10-04 15:35:00,107.4,107.48,107.39,107.42,16500.0,107.4,107.48,107.39,107.42,16500.0
2006-10-04 15:40:00,107.43,107.57,107.43,107.53,20600.0,107.43,107.57,107.43,107.53,20600.0
2006-10-04 15:45:00,107.54,107.81,107.54,107.72,22100.0,107.54,107.81,107.54,107.72,22100.0
2006-10-04 15:50:00,107.74,108.04,107.74,108.0,34200.0,107.74,108.04,107.74,108.0,34200.0
2006-10-04 15:55:00,108.0,108.04,107.79,108.04,44400.0,108.0,108.04,107.79,108.04,44400.0
2006-10-05 09:30:00,107.7,107.75,107.0,107.25,12500.0,107.7,107.75,107.0,107.25,12500.0
2006-10-05 09:35:00,107.24,107.25,107.04,107.04,9600.0,107.24,107.25,107.04,107.04,9600.0
2006-10-05 09:40:00,107.04,107.14,106.96,107.08,9800.0,107.04,107.14,106.96,107.08,9800.0
2006-10-05 09:45:00,107.08,107.08,106.95,107.03,7100.0,107.08,107.08,106.95,107.03,7100.0
2006-10-05 09:50:00,107.05,107.16,107.0,107.16,6900.0,107.05,107.16,107.0,107.16,6900.0
2006-10-05 09:55:00,107.16,107.63,107.16,107.54,13400.0,107.16,107.63,107.16,107.54,13400.0
2006-10-05 10:00:00,107.52,107.52,107.03,107.03,7600.0,107.52,107.52,107.03,107.03,7600.0
2006-10-05 10:05:00,107.0,107.0,106.78,106.79,8100.0,107.0,107.0,106.78,106.79,8100.0
2006-10-05 10:10:00,106.8,106.94,106.78,106.89,8000.0,106.8,106.94,106.78,106.89,8000.0
2006-10-05 10:15:00,106.89,106.89,106.6,106.66,9700.0,106.89,106.89,106.6,106.66,9700.0
2006-10-05 10:20:00,106.65,106.7,106.59,106.64,6900.0,106.65,106.7,106.59,106.64,6900.0
2006-10-05 10:25:00,106.63,106.67,106.45,106.67,16200.0,106.63,106.67,106.45,106.67,16200.0
2006-10-05 10:30:00,106.64,106.64,106.37,106.54,17700.0,106.64,106.64,106.37,106.54,17700.0
2006-10-05 10:35:00,106.54,106.84,106.52,106.71,15900.0,106.54,106.84,106.52,106.71,15900.0
2006-10-05 10:40:00,106.71,107.11,106.7,107.1,9800.0,106.71,107.11,106.7,107.1,9800.0
2006-10-05 10:45:00,107.12,107.27,107.1,107.11,6400.0,107.12,107.27,107.1,107.11,6400.0
2006-10-05 10:50:00,107.1,107.11,106.9,107.11,4800.0,107.1,107.11,106.9,107.11,4800.0
2006-10-05 10:55:00,107.13,107.21,107.01,107.21,8600.0,107.13,107.21,107.01,107.21,8600.0
2006-10-05 11:00:00,107.2,107.2,107.12,107.12,6100.0,107.2,107.2,107.12,107.12,6100.0
2006-10-05 11:05:00,107.12,107.13,107.02,107.02,3800.0,107.12,107.13,107.02,107.02,3800.0
2006-10-05 11:10:00,107.02,107.04,106.87,106.89,12500.0,107.02,107.04,106.87,106.89,12500.0
2006-10-05 11:15:00,106.86,106.86,106.5,106.56,9100.0,106.86,106.86,106.5,106.56,9100.0
2006-10-05 11:20:00,106.53,106.58,106.45,106.48,10400.0,106.53,106.58,106.45,106.48,10400.0
2006-10-05 11:25:00,106.52,106.78,106.52,106.67,8200.0,106.52,106.78,106.52,106.67,8200.0
2006-10-05 11:30:00,106.63,106.84,106.61,106.79,5300.0,106.63,106.84,106.61,106.79,5300.0
2006-10-05 11:35:00,106.79,106.99,106.73,106.89,10900.0,106.79,106.99,106.73,106.89,10900.0
2006-10-05 11:40:00,106.89,107.02,106.87,107.02,6400.0,106.89,107.02,106.87,107.02,6400.0
2006-10-05 11:45:00,107.05,107.05,106.81,106.87,9500.0,107.05,107.05,106.81,106.87,9500.0
2006-10-05 11:50:00,106.87,106.97,106.87,106.91,12500.0,106.87,106.97,106.87,106.91,12500.0
2006-10-05 11:55:00,106.89,107.2,106.89,107.2,7400.0,106.89,107.2,106.89,107.2,7400.0
2006-10-05 12:00:00,107.22,107.3,107.2,107.2,4500.0,107.22,107.3,107.2,107.2,4500.0
2006-10-05 12:05:00,107.18,107.18,106.96,106.98,4800.0,107.18,107.18,106.96,106.98,4800.0
2006-10-05 12:10:00,106.99,107.01,106.88,106.98,5200.0,106.99,107.01,106.88,106.98,5200.0
2006-10-05 12:15:00,106.96,107.0,106.83,106.88,4900.0,106.96,107.0,106.83,106.88,4900.0
2006-10-05 12:20:00,106.88,106.88,106.65,106.65,6600.0,106.88,106.88,106.65,106.65,6600.0
2006-10-05 12:25:00,106.64,106.64,106.43,106.43,7500.0,106.64,106.64,106.43,106.43,7500.0
2006-10-05 12:30:00,106.45,106.48,106.32,106.39,6900.0,106.45,106.48,106.32,106.39,6900.0
2006-10-05 12:35:00,106.43,106.43,106.29,106.36,9900.0,106.43,106.43,106.29,106.36,9900.0
2006-10-05 12:40:00,106.36,106.49,106.35,106.45,5900.0,106.36,106.49,106.35,106.45,5900.0
2006-10-05 12:45:00,106.46,106.5,106.43,106.43,5900.0,106.46,106.5,106.43,106.43,5900.0
2006-10-05 12:50:00,106.43,106.43,106.39,106.41,5600.0,106.43,106.43,106.39,106.41,5600.0
2006-10-05 12:55:00,106.45,106.63,106.45,106.61,5500.0,106.45,106.63,106.45,106.61,5500.0
2006-10-05 13:00:00,106.63,106.8,106.63,106.78,8700.0,106.63,106.8,106.63,106.78,8700.0
2006-10-05 13:05:00,106.79,106.93,106.77,106.86,5200.0,106.79,106.93,106.77,106.86,5200.0
2006-10-05 13:10:00,106.89,106.89,106.84,106.89,3200.0,106.89,106.89,106.84,106.89,3200.0
2006-10-05 13:15:00,106.86,107.14,106.86,107.14,5900.0,106.86,107.14,106.86,107.14,5900.0
2006-10-05 13:20:00,107.12,107.27,107.12,107.25,5300.0,107.12,107.27,107.12,107.25,5300.0
2006-10-05 13:25:00,107.25,107.43,107.25,107.34,5100.0,107.25,107.43,107.25,107.34,5100.0
2006-10-05 13:30:00,107.33,107.36,107.2,107.27,14700.0,107.33,107.36,107.2,107.27,14700.0
2006-10-05 13:35:00,107.27,107.44,107.27,107.43,8600.0,107.27,107.44,107.27,107.43,8600.0
2006-10-05 13:40:00,107.45,107.52,107.42,107.52,6000.0,107.45,107.52,107.42,107.52,6000.0
2006-10-05 13:45:00,107.54,107.62,107.54,107.55,8100.0,107.54,107.62,107.54,107.55,8100.0
2006-10-05 13:50:00,107.54,107.55,107.38,107.38,8600.0,107.54,107.55,107.38,107.38,8600.0
2006-10-05 13:55:00,107.38,107.42,107.23,107.3,7000.0,107.38,107.42,107.23,107.3,7000.0
2006-10-05 14:00:00,107.36,107.38,107.22,107.22,4300.0,107.36,107.38,107.22,107.22,4300.0
2006-10-05 14:05:00,107.24,107.24,107.14,107.18,5000.0,107.24,107.24,107.14,107.18,5000.0
2006-10-05 14:10:00,107.18,107.37,107.18,107.34,7800.0,107.18,107.37,107.18,107.34,7800.0
2006-10-05 14:15:00,107.33,107.44,107.17,107.19,6000.0,107.33,107.44,107.17,107.19,6000.0
2006-10-05 14:20:00,107.19,107.28,107.19,107.26,6200.0,107.19,107.28,107.19,107.26,6200.0
2006-10-05 14:25:00,107.27,107.54,107.27,107.45,6000.0,107.27,107.54,107.27,107.45,6000.0
2006-10-05 14:30:00,107.46,107.61,107.45,107.55,6200.0,107.46,107.61,107.45,107.55,6200.0
2006-10-05 14:35:00,107.52,107.56,107.46,107.51,6300.0,107.52,107.56,107.46,107.51,6300.0
2006-10-05 14:40:00,107.48,107.57,107.47,107.57,5900.0,107.48,107.57,107.47,107.57,5900.0
2006-10-05 14:45:00,107.59,107.82,107.55,107.64,7900.0,107.59,107.82,107.55,107.64,7900.0
2006-10-05 14:50:00,107.64,107.65,107.58,107.58,5600.0,107.64,107.65,107.58,107.58,5600.0
2006-10-05 14:55:00,107.59,107.79,107.58,107.76,5000.0,107.59,107.79,107.58,107.76,5000.0
2006-10-05 15:00:00,107.77,107.83,107.59,107.66,7600.0,107.77,107.83,107.59,107.66,7600.0
2006-10-05 15:05:00,107.66,107.84,107.66,107.84,11500.0,107.66,107.84,107.66,107.84,11500.0
2006-10-05 15:10:00,107.84,107.95,107.82,107.95,6000.0,107.84,107.95,107.82,107.95,6000.0
2006-10-05 15:15:00,107.94,108.06,107.94,108.03,11600.0,107.94,108.06,107.94,108.03,11600.0
2006-10-05 15:20:00,108.05,108.1,107.96,108.0,9600.0,108.05,108.1,107.96,108.0,9600.0
2006-10-05 15:25:00,108.0,108.02,107.98,108.01,9600.0,108.0,108.02,107.98,108.01,9600.0
2006-10-05 15:30:00,108.02,108.06,107.89,107.89,9400.0,108.02,108.06,107.89,107.89,9400.0
2006-10-05 15:35:00,107.9,107.96,107.84,107.86,9300.0,107.9,107.96,107.84,107.86,9300.0
2006-10-05 15:40:00,107.85,108.05,107.83,108.03,10000.0,107.85,108.05,107.83,108.03,10000.0
2006-10-05 15:45:00,108.03,108.03,107.81,107.83,12600.0,108.03,108.03,107.81,107.83,12600.0
2006-10-05 15:50:00,107.82,108.13,107.82,108.09,15100.0,107.82,108.13,107.82,108.09,15100.0
2006-10-05 15:55:00,108.09,108.17,108.04,108.16,32500.0,108.09,108.17,108.04,108.16,32500.0
2006-10-06 09:30:00,107.8,107.81,107.31,107.35,10100.0,107.8,107.81,107.31,107.35,10100.0
2006-10-06 09:35:00,107.35,107.35,107.1,107.12,5500.0,107.35,107.35,107.1,107.12,5500.0
2006-10-06 09:40:00,107.13,107.13,106.85,106.97,11900.0,107.13,107.13,106.85,106.97,11900.0
2006-10-06 09:45:00,106.95,106.95,106.58,106.79,20000.0,106.95,106.95,106.58,106.79,20000.0
2006-10-06 09:50:00,106.78,106.84,106.51,106.81,22700.0,106.78,106.84,106.51,106.81,22700.0
2006-10-06 09:55:00,106.82,106.95,106.56,106.7,16400.0,106.82,106.95,106.56,106.7,16400.0
2006-10-06 10:00:00,106.7,106.76,106.5,106.62,20700.0,106.7,106.76,106.5,106.62,20700.0
2006-10-06 10:05:00,106.57,106.58,106.37,106.44,12800.0,106.57,106.58,106.37,106.44,12800.0
2006-10-06 10:10:00,106.47,106.6,106.31,106.56,8000.0,106.47,106.6,106.31,106.56,8000.0
2006-10-06 10:15:00,106.62,106.62,106.15,106.15,12400.0,106.62,106.62,106.15,106.15,12400.0
2006-10-06 10:20:00,106.14,106.42,106.08,106.33,10700.0,106.14,106.42,106.08,106.33,10700.0
2006-10-06 10:25:00,106.29,106.34,106.19,106.28,6000.0,106.29,106.34,106.19,106.28,6000.0
2006-10-06 10:30:00,106.27,106.27,106.21,106.27,6400.0,106.27,106.27,106.21,106.27,6400.0
2006-10-06 10:35:00,106.27,106.44,106.27,106.44,7300.0,106.27,106.44,106.27,106.44,7300.0
2006-10-06 10:40:00,106.48,106.89,106.48,106.89,13100.0,106.48,106.89,106.48,106.89,13100.0
2006-10-06 10:45:00,106.87,107.25,106.87,107.07,5800.0,106.87,107.25,106.87,107.07,5800.0
2006-10-06 10:50:00,107.1,107.36,107.09,107.36,4900.0,107.1,107.36,107.09,107.36,4900.0
2006-10-06 10:55:00,107.37,107.47,107.36,107.47,3600.0,107.37,107.47,107.36,107.47,3600.0
2006-10-06 11:00:00,107.41,107.41,107.23,107.23,7000.0,107.41,107.41,107.23,107.23,7000.0
2006-10-06 11:05:00,107.26,107.27,106.76,106.76,5700.0,107.26,107.27,106.76,106.76,5700.0
2006-10-06 11:10:00,106.75,106.85,106.73,106.85,2800.0,106.75,106.85,106.73,106.85,2800.0
2006-10-06 11:15:00,106.81,107.3,106.81,107.3,9400.0,106.81,107.3,106.81,107.3,9400.0
2006-10-06 11:20:00,107.36,107.56,107.3,107.55,7200.0,107.36,107.56,107.3,107.55,7200.0
2006-10-06 11:25:00,107.52,107.52,107.3,107.34,3000.0,107.52,107.52,107.3,107.34,3000.0
2006-10-06 11:30:00,107.4,107.48,107.35,107.35,3100.0,107.4,107.48,107.35,107.35,3100.0
2006-10-06 11:35:00,107.35,107.45,107.35,107.45,3000.0,107.35,107.45,107.35,107.45,3000.0
2006-10-06 11:40:00,107.45,107.61,107.41,107.41,4700.0,107.45,107.61,107.41,107.41,4700.0
2006-10-06 11:45:00,107.34,107.35,107.01,107.06,12500.0,107.34,107.35,107.01,107.06,12500.0
2006-10-06 11:50:00,107.06,107.06,106.7,106.71,5500.0,107.06,107.06,106.7,106.71,5500.0
2006-10-06 11:55:00,106.72,106.94,106.7,106.94,10600.0,106.72,106.94,106.7,106.94,10600.0
2006-10-06 12:00:00,106.93,107.15,106.93,107.06,4400.0,106.93,107.15,106.93,107.06,4400.0
2006-10-06 12:05:00,107.03,107.03,106.72,106.72,7600.0,107.03,107.03,106.72,106.72,7600.0
2006-10-06 12:10:00,106.67,106.79,106.51,106.72,15000.0,106.67,106.79,106.51,106.72,15000.0
2006-10-06 12:15:00,106.7,106.71,106.64,106.66,4300.0,106.7,106.71,106.64,106.66,4300.0
2006-10-06 12:20:00,106.68,106.71,106.62,106.62,4800.0,106.68,106.71,106.62,106.62,4800.0
2006-10-06 12:25:00,106.62,106.65,106.52,106.64,4800.0,106.62,106.65,106.52,106.64,4800.0
2006-10-06 12:30:00,106.65,106.86,106.65,106.86,9000.0,106.65,106.86,106.65,106.86,9000.0
2006-10-06 12:35:00,106.83,106.84,106.58,106.58,2900.0,106.83,106.84,106.58,106.58,2900.0
2006-10-06 12:40:00,106.62,106.64,106.58,106.63,2200.0,106.62,106.64,106.58,106.63,2200.0
2006-10-06 12:45:00,106.63,106.83,106.57,106.77,11600.0,106.63,106.83,106.57,106.77,11600.0
2006-10-06 12:50:00,106.77,106.88,106.71,106.73,6300.0,106.77,106.88,106.71,106.73,6300.0
2006-10-06 12:55:00,106.73,106.85,106.73,106.83,2800.0,106.73,106.85,106.73,106.83,2800.0
2006-10-06 13:00:00,106.87,106.94,106.82,106.87,4400.0,106.87,106.94,106.82,106.87,4400.0
2006-10-06 13:05:00,106.89,106.94,106.89,106.94,3300.0,106.89,106.94,106.89,106.94,3300.0
2006-10-06 13:10:00,106.9,106.9,106.71,106.72,3000.0,106.9,106.9,106.71,106.72,3000.0
2006-10-06 13:15:00,106.68,106.8,106.68,106.69,4000.0,106.68,106.8,106.68,106.69,4000.0
2006-10-06 13:20:00,106.7,106.71,106.65,106.66,1400.0,106.7,106.71,106.65,106.66,1400.0
2006-10-06 13:25:00,106.67,106.67,106.54,106.55,2200.0,106.67,106.67,106.54,106.55,2200.0
2006-10-06 13:30:00,106.54,106.61,106.52,106.61,3300.0,106.54,106.61,106.52,106.61,3300.0
2006-10-06 13:35:00,106.65,106.67,106.64,106.66,900.0,106.65,106.67,106.64,106.66,900.0
2006-10-06 13:40:00,106.71,106.9,106.71,106.9,1900.0,106.71,106.9,106.71,106.9,1900.0
2006-10-06 13:45:00,106.92,107.13,106.92,107.13,2600.0,106.92,107.13,106.92,107.13,2600.0
2006-10-06 13:50:00,107.14,107.26,107.14,107.26,3300.0,107.14,107.26,107.14,107.26,3300.0
2006-10-06 13:55:00,107.34,107.34,107.25,107.25,1900.0,107.34,107.34,107.25,107.25,1900.0
2006-10-06 14:00:00,107.25,107.25,107.14,107.14,1500.0,107.25,107.25,107.14,107.14,1500.0
2006-10-06 14:05:00,107.06,107.11,107.04,107.1,5400.0,107.06,107.11,107.04,107.1,5400.0
2006-10-06 14:10:00,107.1,107.22,107.09,107.22,1800.0,107.1,107.22,107.09,107.22,1800.0
2006-10-06 14:15:00,107.23,107.25,107.22,107.23,900.0,107.23,107.25,107.22,107.23,900.0
2006-10-06 14:20:00,107.22,107.25,107.16,107.25,2300.0,107.22,107.25,107.16,107.25,2300.0
2006-10-06 14:25:00,107.25,107.28,107.25,107.28,4000.0,107.25,107.28,107.25,107.28,4000.0
2006-10-06 14:30:00,107.28,107.31,107.24,107.25,3800.0,107.28,107.31,107.24,107.25,3800.0
2006-10-06 14:35:00,107.24,107.27,107.21,107.22,2000.0,107.24,107.27,107.21,107.22,2000.0
2006-10-06 14:40:00,107.22,107.3,107.22,107.26,5400.0,107.22,107.3,107.22,107.26,5400.0
2006-10-06 14:45:00,107.27,107.3,107.12,107.19,3800.0,107.27,107.3,107.12,107.19,3800.0
2006-10-06 14:50:00,107.23,107.28,107.18,107.18,2700.0,107.23,107.28,107.18,107.18,2700.0
2006-10-06 14:55:00,107.21,107.23,107.2,107.2,1700.0,107.21,107.23,107.2,107.2,1700.0
2006-10-06 15:00:00,107.2,107.26,107.18,107.26,6400.0,107.2,107.26,107.18,107.26,6400.0
2006-10-06 15:05:00,107.27,107.32,107.26,107.28,4400.0,107.27,107.32,107.26,107.28,4400.0
2006-10-06 15:10:00,107.26,107.27,107.12,107.16,2000.0,107.26,107.27,107.12,107.16,2000.0
2006-10-06 15:15:00,107.16,107.16,107.08,107.1,4400.0,107.16,107.16,107.08,107.1,4400.0
2006-10-06 15:20:00,107.1,107.14,107.09,107.14,6900.0,107.1,107.14,107.09,107.14,6900.0
2006-10-06 15:25:00,107.12,107.23,107.09,107.23,6300.0,107.12,107.23,107.09,107.23,6300.0
2006-10-06 15:30:00,107.23,107.23,107.17,107.18,7600.0,107.23,107.23,107.17,107.18,7600.0
2006-10-06 15:35:00,107.17,107.46,107.14,107.43,16800.0,107.17,107.46,107.14,107.43,16800.0
2006-10-06 15:40:00,107.43,107.47,107.37,107.41,14600.0,107.43,107.47,107.37,107.41,14600.0
2006-10-06 15:45:00,107.42,107.46,107.41,107.46,13300.0,107.42,107.46,107.41,107.46,13300.0
2006-10-06 15:50:00,107.46,107.58,107.44,107.53,13700.0,107.46,107.58,107.44,107.53,13700.0
2006-10-06 15:55:00,107.53,107.54,107.47,107.5,10700.0,107.53,107.54,107.47,107.5,10700.0
2006-10-09 09:30:00,107.26,107.27,106.88,106.92,7300.0,107.26,107.27,106.88,106.92,7300.0
2006-10-09 09:35:00,106.92,107.05,106.75,106.76,3200.0,106.92,107.05,106.75,106.76,3200.0
2006-10-09 09:40:00,106.76,106.89,106.7,106.87,3900.0,106.76,106.89,106.7,106.87,3900.0
2006-10-09 09:45:00,106.76,106.76,106.55,106.69,4200.0,106.76,106.76,106.55,106.69,4200.0
2006-10-09 09:50:00,106.68,106.98,106.68,106.8,4000.0,106.68,106.98,106.68,106.8,4000.0
2006-10-09 09:55:00,106.81,107.18,106.8,107.18,4300.0,106.81,107.18,106.8,107.18,4300.0
2006-10-09 10:00:00,107.21,107.22,106.99,107.22,5300.0,107.21,107.22,106.99,107.22,5300.0
2006-10-09 10:05:00,107.15,107.15,107.09,107.09,700.0,107.15,107.15,107.09,107.09,700.0
2006-10-09 10:10:00,106.99,107.04,106.97,107.03,11300.0,106.99,107.04,106.97,107.03,11300.0
2006-10-09 10:15:00,107.05,107.17,107.0,107.01,2000.0,107.05,107.17,107.0,107.01,2000.0
2006-10-09 10:20:00,107.01,107.01,106.96,106.97,5000.0,107.01,107.01,106.96,106.97,5000.0
2006-10-09 10:25:00,106.97,106.97,106.69,106.78,5200.0,106.97,106.97,106.69,106.78,5200.0
2006-10-09 10:30:00,106.7,106.79,106.53,106.59,12800.0,106.7,106.79,106.53,106.59,12800.0
2006-10-09 10:35:00,106.59,106.76,106.59,106.76,3700.0,106.59,106.76,106.59,106.76,3700.0
2006-10-09 10:40:00,106.76,106.83,106.75,106.83,5900.0,106.76,106.83,106.75,106.83,5900.0
2006-10-09 10:45:00,106.78,106.79,106.76,106.78,900.0,106.78,106.79,106.76,106.78,900.0
2006-10-09 10:50:00,106.78,106.87,106.77,106.87,600.0,106.78,106.87,106.77,106.87,600.0
2006-10-09 10:55:00,106.91,107.0,106.91,106.92,2200.0,106.91,107.0,106.91,106.92,2200.0
2006-10-09 11:00:00,106.95,106.95,106.87,106.95,2500.0,106.95,106.95,106.87,106.95,2500.0
2006-10-09 11:05:00,106.95,106.98,106.95,106.95,2500.0,106.95,106.98,106.95,106.95,2500.0
2006-10-09 11:10:00,106.94,107.0,106.87,106.93,4000.0,106.94,107.0,106.87,106.93,4000.0
2006-10-09 11:15:00,106.94,107.26,106.94,107.19,3400.0,106.94,107.26,106.94,107.19,3400.0
2006-10-09 11:20:00,107.2,107.35,107.2,107.35,2100.0,107.2,107.35,107.2,107.35,2100.0
2006-10-09 11:25:00,107.35,107.53,107.35,107.5,3100.0,107.35,107.53,107.35,107.5,3100.0
2006-10-09 11:30:00,107.5,107.5,107.42,107.5,3800.0,107.5,107.5,107.42,107.5,3800.0
2006-10-09 11:35:00,107.55,107.69,107.54,107.69,1500.0,107.55,107.69,107.54,107.69,1500.0
2006-10-09 11:40:00,107.69,107.75,107.61,107.61,3500.0,107.69,107.75,107.61,107.61,3500.0
2006-10-09 11:45:00,107.58,107.61,107.45,107.59,16100.0,107.58,107.61,107.45,107.59,16100.0
2006-10-09 11:50:00,107.59,107.59,107.29,107.29,5000.0,107.59,107.59,107.29,107.29,5000.0
2006-10-09 11:55:00,107.29,107.29,107.18,107.18,1900.0,107.29,107.29,107.18,107.18,1900.0
2006-10-09 12:00:00,107.14,107.32,107.14,107.29,2900.0,107.14,107.32,107.14,107.29,2900.0
2006-10-09 12:05:00,107.3,107.42,107.27,107.42,1900.0,107.3,107.42,107.27,107.42,1900.0
2006-10-09 12:10:00,107.42,107.5,107.39,107.48,2300.0,107.42,107.5,107.39,107.48,2300.0
2006-10-09 12:15:00,107.49,107.5,107.43,107.45,3700.0,107.49,107.5,107.43,107.45,3700.0
2006-10-09 12:20:00,107.41,107.45,107.39,107.43,2200.0,107.41,107.45,107.39,107.43,2200.0
2006-10-09 12:25:00,107.43,107.43,107.34,107.34,3500.0,107.43,107.43,107.34,107.34,3500.0
2006-10-09 12:30:00,107.35,107.49,107.35,107.4,5700.0,107.35,107.49,107.35,107.4,5700.0
2006-10-09 12:35:00,107.41,107.55,107.39,107.5,12600.0,107.41,107.55,107.39,107.5,12600.0
2006-10-09 12:40:00,107.5,107.6,107.42,107.52,5900.0,107.5,107.6,107.42,107.52,5900.0
2006-10-09 12:45:00,107.5,107.52,107.5,107.5,1600.0,107.5,107.52,107.5,107.5,1600.0
2006-10-09 12:50:00,107.49,107.52,107.47,107.51,12600.0,107.49,107.52,107.47,107.51,12600.0
2006-10-09 12:55:00,107.49,107.52,107.46,107.47,1900.0,107.49,107.52,107.46,107.47,1900.0
2006-10-09 13:00:00,107.46,107.58,107.45,107.58,2600.0,107.46,107.58,107.45,107.58,2600.0
2006-10-09 13:05:00,107.6,107.73,107.6,107.73,900.0,107.6,107.73,107.6,107.73,900.0
2006-10-09 13:10:00,107.7,107.91,107.7,107.88,2700.0,107.7,107.91,107.7,107.88,2700.0
2006-10-09 13:15:00,107.88,107.92,107.87,107.87,2100.0,107.88,107.92,107.87,107.87,2100.0
2006-10-09 13:20:00,107.86,107.86,107.84,107.84,900.0,107.86,107.86,107.84,107.84,900.0
2006-10-09 13:25:00,107.79,107.89,107.79,107.88,1900.0,107.79,107.89,107.79,107.88,1900.0
2006-10-09 13:30:00,107.86,107.86,107.8,107.83,1300.0,107.86,107.86,107.8,107.83,1300.0
2006-10-09 13:35:00,107.83,107.83,107.79,107.83,1200.0,107.83,107.83,107.79,107.83,1200.0
2006-10-09 13:40:00,107.83,107.88,107.83,107.86,1300.0,107.83,107.88,107.83,107.86,1300.0
2006-10-09 13:45:00,107.84,107.87,107.79,107.87,700.0,107.84,107.87,107.79,107.87,700.0
2006-10-09 13:50:00,107.84,107.88,107.83,107.83,1300.0,107.84,107.88,107.83,107.83,1300.0
2006-10-09 13:55:00,107.83,107.83,107.73,107.73,900.0,107.83,107.83,107.73,107.73,900.0
2006-10-09 14:00:00,107.72,107.72,107.72,107.72,300.0,107.72,107.72,107.72,107.72,300.0
2006-10-09 14:05:00,107.73,107.88,107.73,107.86,3800.0,107.73,107.88,107.73,107.86,3800.0
2006-10-09 14:10:00,107.89,107.98,107.89,107.91,6100.0,107.89,107.98,107.89,107.91,6100.0
2006-10-09 14:15:00,107.87,107.88,107.86,107.87,1800.0,107.87,107.88,107.86,107.87,1800.0
2006-10-09 14:20:00,107.84,107.92,107.84,107.92,3100.0,107.84,107.92,107.84,107.92,3100.0
2006-10-09 14:25:00,107.89,108.06,107.89,108.06,7000.0,107.89,108.06,107.89,108.06,7000.0
2006-10-09 14:30:00,108.06,108.24,108.05,108.23,4100.0,108.06,108.24,108.05,108.23,4100.0
2006-10-09 14:35:00,108.16,108.18,108.02,108.18,4400.0,108.16,108.18,108.02,108.18,4400.0
2006-10-09 14:40:00,108.18,108.49,108.18,108.43,24400.0,108.18,108.49,108.18,108.43,24400.0
2006-10-09 14:45:00,108.48,108.5,108.39,108.46,113900.0,108.48,108.5,108.39,108.46,113900.0
2006-10-09 14:50:00,108.49,108.64,108.49,108.64,3200.0,108.49,108.64,108.49,108.64,3200.0
2006-10-09 14:55:00,108.64,108.64,108.52,108.54,5000.0,108.64,108.64,108.52,108.54,5000.0
2006-10-09 15:00:00,108.51,108.51,108.41,108.48,2700.0,108.51,108.51,108.41,108.48,2700.0
2006-10-09 15:05:00,108.39,108.39,108.32,108.36,1500.0,108.39,108.39,108.32,108.36,1500.0
2006-10-09 15:10:00,108.33,108.43,108.3,108.43,4200.0,108.33,108.43,108.3,108.43,4200.0
2006-10-09 15:15:00,108.42,108.43,108.3,108.31,8000.0,108.42,108.43,108.3,108.31,8000.0
2006-10-09 15:20:00,108.31,108.36,108.3,108.3,2900.0,108.31,108.36,108.3,108.3,2900.0
2006-10-09 15:25:00,108.31,108.31,108.21,108.27,3500.0,108.31,108.31,108.21,108.27,3500.0
2006-10-09 15:30:00,108.27,108.32,108.25,108.3,3800.0,108.27,108.32,108.25,108.3,3800.0
2006-10-09 15:35:00,108.31,108.31,108.28,108.3,4800.0,108.31,108.31,108.28,108.3,4800.0
2006-10-09 15:40:00,108.3,108.38,108.27,108.3,4000.0,108.3,108.38,108.27,108.3,4000.0
2006-10-09 15:45:00,108.22,108.3,108.13,108.3,11700.0,108.22,108.3,108.13,108.3,11700.0
2006-10-09 15:50:00,108.3,108.35,108.29,108.31,4700.0,108.3,108.35,108.29,108.31,4700.0
2006-10-09 15:55:00,108.31,108.52,108.25,108.34,23300.0,108.31,108.52,108.25,108.34,23300.0
2006-10-10 09:30:00,108.55,108.6,108.39,108.45,18500.0,108.55,108.6,108.39,108.45,18500.0
2006-10-10 09:35:00,108.33,108.41,108.25,108.36,4000.0,108.33,108.41,108.25,108.36,4000.0
2006-10-10 09:40:00,108.47,108.77,108.47,108.62,6000.0,108.47,108.77,108.47,108.62,6000.0
2006-10-10 09:45:00,108.51,108.61,108.5,108.61,8600.0,108.51,108.61,108.5,108.61,8600.0
2006-10-10 09:50:00,108.61,108.7,108.57,108.57,4800.0,108.61,108.7,108.57,108.57,4800.0
2006-10-10 09:55:00,108.56,108.7,108.56,108.57,16500.0,108.56,108.7,108.56,108.57,16500.0
2006-10-10 10:00:00,108.59,108.7,108.37,108.38,11400.0,108.59,108.7,108.37,108.38,11400.0
2006-10-10 10:05:00,108.38,108.63,108.38,108.42,6400.0,108.38,108.63,108.38,108.42,6400.0
2006-10-10 10:10:00,108.47,108.58,108.47,108.53,1500.0,108.47,108.58,108.47,108.53,1500.0
2006-10-10 10:15:00,108.53,108.55,108.27,108.4,14100.0,108.53,108.55,108.27,108.4,14100.0
2006-10-10 10:20:00,108.32,108.38,108.27,108.31,5400.0,108.32,108.38,108.27,108.31,5400.0
2006-10-10 10:25:00,108.26,108.31,108.13,108.14,5300.0,108.26,108.31,108.13,108.14,5300.0
2006-10-10 10:30:00,108.18,108.4,108.16,108.4,6200.0,108.18,108.4,108.16,108.4,6200.0
2006-10-10 10:35:00,108.4,108.44,108.31,108.4,3300.0,108.4,108.44,108.31,108.4,3300.0
2006-10-10 10:40:00,108.36,108.46,108.36,108.44,3600.0,108.36,108.46,108.36,108.44,3600.0
2006-10-10 10:45:00,108.43,108.5,108.05,108.33,10800.0,108.43,108.5,108.05,108.33,10800.0
2006-10-10 10:50:00,108.32,108.36,108.24,108.32,4200.0,108.32,108.36,108.24,108.32,4200.0
2006-10-10 10:55:00,108.32,108.37,108.14,108.14,4800.0,108.32,108.37,108.14,108.14,4800.0
2006-10-10 11:00:00,108.11,108.17,108.05,108.13,8100.0,108.11,108.17,108.05,108.13,8100.0
2006-10-10 11:05:00,108.15,108.23,108.01,108.11,13500.0,108.15,108.23,108.01,108.11,13500.0
2006-10-10 11:10:00,108.08,108.41,108.0,108.41,8200.0,108.08,108.41,108.0,108.41,8200.0
2006-10-10 11:15:00,108.45,108.47,108.31,108.37,6700.0,108.45,108.47,108.31,108.37,6700.0
2006-10-10 11:20:00,108.32,108.59,108.28,108.52,24300.0,108.32,108.59,108.28,108.52,24300.0
2006-10-10 11:25:00,108.53,108.76,108.48,108.76,9700.0,108.53,108.76,108.48,108.76,9700.0
2006-10-10 11:30:00,108.74,108.81,108.69,108.79,4000.0,108.74,108.81,108.69,108.79,4000.0
2006-10-10 11:35:00,108.78,108.78,108.52,108.58,5100.0,108.78,108.78,108.52,108.58,5100.0
2006-10-10 11:40:00,108.55,108.62,108.33,108.39,7800.0,108.55,108.62,108.33,108.39,7800.0
2006-10-10 11:45:00,108.34,108.55,108.33,108.55,4400.0,108.34,108.55,108.33,108.55,4400.0
2006-10-10 11:50:00,108.55,108.6,108.48,108.6,2800.0,108.55,108.6,108.48,108.6,2800.0
2006-10-10 11:55:00,108.66,108.8,108.66,108.78,3000.0,108.66,108.8,108.66,108.78,3000.0
2006-10-10 12:00:00,108.75,108.76,108.65,108.65,4500.0,108.75,108.76,108.65,108.65,4500.0
2006-10-10 12:05:00,108.67,108.67,108.44,108.53,3900.0,108.67,108.67,108.44,108.53,3900.0
2006-10-10 12:10:00,108.54,108.63,108.49,108.53,2900.0,108.54,108.63,108.49,108.53,2900.0
2006-10-10 12:15:00,108.53,108.58,108.5,108.51,4500.0,108.53,108.58,108.5,108.51,4500.0
2006-10-10 12:20:00,108.49,108.49,108.37,108.46,4800.0,108.49,108.49,108.37,108.46,4800.0
2006-10-10 12:25:00,108.47,108.57,108.47,108.48,2900.0,108.47,108.57,108.47,108.48,2900.0
2006-10-10 12:30:00,108.48,108.48,108.4,108.47,3000.0,108.48,108.48,108.4,108.47,3000.0
2006-10-10 12:35:00,108.47,108.47,108.38,108.4,11900.0,108.47,108.47,108.38,108.4,11900.0
2006-10-10 12:40:00,108.39,108.66,108.31,108.62,11800.0,108.39,108.66,108.31,108.62,11800.0
2006-10-10 12:45:00,108.66,108.75,108.66,108.75,3400.0,108.66,108.75,108.66,108.75,3400.0
2006-10-10 12:50:00,108.75,108.75,108.65,108.68,4200.0,108.75,108.75,108.65,108.68,4200.0
2006-10-10 12:55:00,108.68,108.72,108.62,108.62,4600.0,108.68,108.72,108.62,108.62,4600.0
2006-10-10 13:00:00,108.63,108.65,108.63,108.65,1700.0,108.63,108.65,108.63,108.65,1700.0
2006-10-10 13:05:00,108.65,108.65,108.47,108.61,7600.0,108.65,108.65,108.47,108.61,7600.0
2006-10-10 13:10:00,108.6,108.6,108.53,108.59,3300.0,108.6,108.6,108.53,108.59,3300.0
2006-10-10 13:15:00,108.6,108.66,108.42,108.43,7300.0,108.6,108.66,108.42,108.43,7300.0
2006-10-10 13:20:00,108.42,108.61,108.38,108.59,6400.0,108.42,108.61,108.38,108.59,6400.0
2006-10-10 13:25:00,108.57,108.58,108.5,108.58,3700.0,108.57,108.58,108.5,108.58,3700.0
2006-10-10 13:30:00,108.52,108.55,108.43,108.52,5100.0,108.52,108.55,108.43,108.52,5100.0
2006-10-10 13:35:00,108.53,108.65,108.47,108.61,14700.0,108.53,108.65,108.47,108.61,14700.0
2006-10-10 13:40:00,108.59,108.62,108.5,108.53,11600.0,108.59,108.62,108.5,108.53,11600.0
2006-10-10 13:45:00,108.52,108.68,108.52,108.68,5400.0,108.52,108.68,108.52,108.68,5400.0
2006-10-10 13:50:00,108.65,108.79,108.56,108.79,7800.0,108.65,108.79,108.56,108.79,7800.0
2006-10-10 13:55:00,108.75,108.83,108.75,108.81,2500.0,108.75,108.83,108.75,108.81,2500.0
2006-10-10 14:00:00,108.77,108.93,108.72,108.93,3700.0,108.77,108.93,108.72,108.93,3700.0
2006-10-10 14:05:00,108.88,108.88,108.71,108.74,6900.0,108.88,108.88,108.71,108.74,6900.0
2006-10-10 14:10:00,108.76,108.8,108.69,108.8,8700.0,108.76,108.8,108.69,108.8,8700.0
2006-10-10 14:15:00,108.78,108.78,108.77,108.78,1900.0,108.78,108.78,108.77,108.78,1900.0
2006-10-10 14:20:00,108.79,108.8,108.68,108.75,8500.0,108.79,108.8,108.68,108.75,8500.0
2006-10-10 14:25:00,108.76,108.83,108.76,108.83,2400.0,108.76,108.83,108.76,108.83,2400.0
2006-10-10 14:30:00,108.84,109.07,108.84,109.02,5800.0,108.84,109.07,108.84,109.02,5800.0
2006-10-10 14:35:00,109.05,109.09,109.02,109.06,10100.0,109.05,109.09,109.02,109.06,10100.0
2006-10-10 14:40:00,109.1,109.15,108.99,109.04,7100.0,109.1,109.15,108.99,109.04,7100.0
2006-10-10 14:45:00,109.01,109.1,108.91,108.99,18400.0,109.01,109.1,108.91,108.99,18400.0
2006-10-10 14:50:00,108.99,109.1,108.99,109.0,7600.0,108.99,109.1,108.99,109.0,7600.0
2006-10-10 14:55:00,108.96,109.02,108.96,109.0,2900.0,108.96,109.02,108.96,109.0,2900.0
2006-10-10 15:00:00,109.0,109.12,108.96,109.1,5800.0,109.0,109.12,108.96,109.1,5800.0
2006-10-10 15:05:00,109.1,109.1,109.0,109.06,5000.0,109.1,109.1,109.0,109.06,5000.0
2006-10-10 15:10:00,109.01,109.03,108.88,108.88,5700.0,109.01,109.03,108.88,108.88,5700.0
2006-10-10 15:15:00,108.87,109.18,108.87,109.17,7800.0,108.87,109.18,108.87,109.17,7800.0
2006-10-10 15:20:00,109.16,109.17,109.11,109.13,6100.0,109.16,109.17,109.11,109.13,6100.0
2006-10-10 15:25:00,109.18,109.18,109.09,109.09,3900.0,109.18,109.18,109.09,109.09,3900.0
2006-10-10 15:30:00,109.06,109.1,109.02,109.03,5700.0,109.06,109.1,109.02,109.03,5700.0
2006-10-10 15:35:00,108.97,109.2,108.97,109.19,5900.0,108.97,109.2,108.97,109.19,5900.0
2006-10-10 15:40:00,109.19,109.25,109.11,109.11,11000.0,109.19,109.25,109.11,109.11,11000.0
2006-10-10 15:45:00,109.12,109.12,109.08,109.09,10500.0,109.12,109.12,109.08,109.09,10500.0
2006-10-10 15:50:00,109.09,109.09,109.0,109.01,11900.0,109.09,109.09,109.0,109.01,11900.0
2006-10-10 15:55:00,109.0,109.08,108.99,109.03,13400.0,109.0,109.08,108.99,109.03,13400.0
2006-10-11 09:30:00,109.03,109.03,107.81,108.25,33500.0,109.03,109.03,107.81,108.25,33500.0
2006-10-11 09:35:00,108.25,108.4,108.25,108.3,8400.0,108.25,108.4,108.25,108.3,8400.0
2006-10-11 09:40:00,108.34,108.36,108.26,108.33,6600.0,108.34,108.36,108.26,108.33,6600.0
2006-10-11 09:45:00,108.28,108.41,108.2,108.37,14100.0,108.28,108.41,108.2,108.37,14100.0
2006-10-11 09:50:00,108.36,108.54,108.3,108.36,6200.0,108.36,108.54,108.3,108.36,6200.0
2006-10-11 09:55:00,108.42,108.79,108.37,108.72,8300.0,108.42,108.79,108.37,108.72,8300.0
2006-10-11 10:00:00,108.73,108.73,108.53,108.64,6000.0,108.73,108.73,108.53,108.64,6000.0
2006-10-11 10:05:00,108.56,108.9,108.54,108.82,12400.0,108.56,108.9,108.54,108.82,12400.0
2006-10-11 10:10:00,108.81,108.87,108.63,108.7,13900.0,108.81,108.87,108.63,108.7,13900.0
2006-10-11 10:15:00,108.8,108.83,108.66,108.8,10500.0,108.8,108.83,108.66,108.8,10500.0
2006-10-11 10:20:00,108.8,108.86,108.69,108.7,6600.0,108.8,108.86,108.69,108.7,6600.0
2006-10-11 10:25:00,108.68,108.71,108.56,108.7,7100.0,108.68,108.71,108.56,108.7,7100.0
2006-10-11 10:30:00,108.79,108.94,108.65,108.86,13700.0,108.79,108.94,108.65,108.86,13700.0
2006-10-11 10:35:00,108.87,108.87,108.75,108.75,7900.0,108.87,108.87,108.75,108.75,7900.0
2006-10-11 10:40:00,108.75,108.87,108.73,108.79,11800.0,108.75,108.87,108.73,108.79,11800.0
2006-10-11 10:45:00,108.73,108.76,108.6,108.61,4600.0,108.73,108.76,108.6,108.61,4600.0
2006-10-11 10:50:00,108.62,108.7,108.59,108.66,2600.0,108.62,108.7,108.59,108.66,2600.0
2006-10-11 10:55:00,108.7,108.75,108.53,108.53,3700.0,108.7,108.75,108.53,108.53,3700.0
2006-10-11 11:00:00,108.52,108.57,108.43,108.46,13500.0,108.52,108.57,108.43,108.46,13500.0
2006-10-11 11:05:00,108.46,108.59,108.46,108.48,4200.0,108.46,108.59,108.46,108.48,4200.0
2006-10-11 11:10:00,108.43,108.48,108.37,108.46,4400.0,108.43,108.48,108.37,108.46,4400.0
2006-10-11 11:15:00,108.45,108.45,108.28,108.31,4700.0,108.45,108.45,108.28,108.31,4700.0
2006-10-11 11:20:00,108.29,108.54,108.29,108.38,13100.0,108.29,108.54,108.29,108.38,13100.0
2006-10-11 11:25:00,108.39,108.39,108.35,108.38,2400.0,108.39,108.39,108.35,108.38,2400.0
2006-10-11 11:30:00,108.36,108.52,108.36,108.52,3900.0,108.36,108.52,108.36,108.52,3900.0
2006-10-11 11:35:00,108.53,108.69,108.53,108.6,5000.0,108.53,108.69,108.53,108.6,5000.0
2006-10-11 11:40:00,108.57,108.86,108.57,108.81,3900.0,108.57,108.86,108.57,108.81,3900.0
2006-10-11 11:45:00,108.85,108.85,108.71,108.71,2900.0,108.85,108.85,108.71,108.71,2900.0
2006-10-11 11:50:00,108.69,108.7,108.62,108.7,600.0,108.69,108.7,108.62,108.7,600.0
2006-10-11 11:55:00,108.7,108.73,108.7,108.72,1900.0,108.7,108.73,108.7,108.72,1900.0
2006-10-11 12:00:00,108.72,108.83,108.71,108.79,13500.0,108.72,108.83,108.71,108.79,13500.0
2006-10-11 12:05:00,108.79,108.85,108.6,108.79,13400.0,108.79,108.85,108.6,108.79,13400.0
2006-10-11 12:10:00,108.78,108.85,108.77,108.85,5500.0,108.78,108.85,108.77,108.85,5500.0
2006-10-11 12:15:00,108.81,108.81,108.65,108.65,2400.0,108.81,108.81,108.65,108.65,2400.0
2006-10-11 12:20:00,108.66,108.75,108.59,108.64,8000.0,108.66,108.75,108.59,108.64,8000.0
2006-10-11 12:25:00,108.59,108.69,108.59,108.6,5200.0,108.59,108.69,108.59,108.6,5200.0
2006-10-11 12:30:00,108.6,108.63,108.54,108.54,1600.0,108.6,108.63,108.54,108.54,1600.0
2006-10-11 12:35:00,108.55,108.61,108.5,108.61,2800.0,108.55,108.61,108.5,108.61,2800.0
2006-10-11 12:40:00,108.68,108.69,108.65,108.66,3200.0,108.68,108.69,108.65,108.66,3200.0
2006-10-11 12:45:00,108.7,108.7,108.63,108.7,9200.0,108.7,108.7,108.63,108.7,9200.0
2006-10-11 12:50:00,108.71,108.84,108.71,108.83,2500.0,108.71,108.84,108.71,108.83,2500.0
2006-10-11 12:55:00,108.8,108.8,108.73,108.73,2200.0,108.8,108.8,108.73,108.73,2200.0
2006-10-11 13:00:00,108.71,108.71,108.61,108.65,1500.0,108.71,108.71,108.61,108.65,1500.0
2006-10-11 13:05:00,108.61,108.74,108.61,108.71,2900.0,108.61,108.74,108.61,108.71,2900.0
2006-10-11 13:10:00,108.71,108.75,108.66,108.66,3800.0,108.71,108.75,108.66,108.66,3800.0
2006-10-11 13:15:00,108.68,108.78,108.58,108.6,8700.0,108.68,108.78,108.58,108.6,8700.0
2006-10-11 13:20:00,108.56,108.56,108.48,108.52,1300.0,108.56,108.56,108.48,108.52,1300.0
2006-10-11 13:25:00,108.51,108.63,108.5,108.53,5700.0,108.51,108.63,108.5,108.53,5700.0
2006-10-11 13:30:00,108.5,108.6,108.44,108.52,8700.0,108.5,108.6,108.44,108.52,8700.0
2006-10-11 13:35:00,108.53,108.53,108.46,108.46,200.0,108.53,108.53,108.46,108.46,200.0
2006-10-11 13:40:00,108.46,108.46,108.46,108.46,0.0,108.46,108.46,108.46,108.46,0.0
2006-10-11 13:45:00,108.54,108.55,108.51,108.54,2200.0,108.54,108.55,108.51,108.54,2200.0
2006-10-11 13:50:00,108.52,108.6,108.5,108.57,4600.0,108.52,108.6,108.5,108.57,4600.0
2006-10-11 13:55:00,108.59,108.65,108.58,108.65,4700.0,108.59,108.65,108.58,108.65,4700.0
2006-10-11 14:00:00,108.58,108.65,108.24,108.39,5000.0,108.58,108.65,108.24,108.39,5000.0
2006-10-11 14:05:00,108.32,108.35,108.32,108.35,5000.0,108.32,108.35,108.32,108.35,5000.0
2006-10-11 14:10:00,108.35,108.37,108.31,108.36,5300.0,108.35,108.37,108.31,108.36,5300.0
2006-10-11 14:15:00,108.34,108.34,108.18,108.18,3700.0,108.34,108.34,108.18,108.18,3700.0
2006-10-11 14:20:00,108.16,108.19,108.15,108.16,9800.0,108.16,108.19,108.15,108.16,9800.0
2006-10-11 14:25:00,108.16,108.25,108.1,108.25,3300.0,108.16,108.25,108.1,108.25,3300.0
2006-10-11 14:30:00,108.21,108.23,108.11,108.11,1600.0,108.21,108.23,108.11,108.11,1600.0
2006-10-11 14:35:00,108.1,108.12,108.06,108.07,3800.0,108.1,108.12,108.06,108.07,3800.0
2006-10-11 14:40:00,108.08,108.15,108.03,108.03,4300.0,108.08,108.15,108.03,108.03,4300.0
2006-10-11 14:45:00,108.03,108.08,108.0,108.01,13300.0,108.03,108.08,108.0,108.01,13300.0
2006-10-11 14:50:00,108.01,108.05,107.65,108.05,7900.0,108.01,108.05,107.65,108.05,7900.0
2006-10-11 14:55:00,108.1,108.15,108.1,108.14,1900.0,108.1,108.15,108.1,108.14,1900.0
2006-10-11 15:00:00,108.06,108.07,107.94,107.98,3400.0,108.06,108.07,107.94,107.98,3400.0
2006-10-11 15:05:00,108.01,108.02,107.95,108.02,3000.0,108.01,108.02,107.95,108.02,3000.0
2006-10-11 15:10:00,108.02,108.2,108.02,108.1,6300.0,108.02,108.2,108.02,108.1,6300.0
2006-10-11 15:15:00,108.16,108.16,108.1,108.1,1500.0,108.16,108.16,108.1,108.1,1500.0
2006-10-11 15:20:00,108.1,108.1,108.0,108.02,2600.0,108.1,108.1,108.0,108.02,2600.0
2006-10-11 15:25:00,108.0,108.06,108.0,108.02,3600.0,108.0,108.06,108.0,108.02,3600.0
2006-10-11 15:30:00,108.03,108.26,108.03,108.26,3100.0,108.03,108.26,108.03,108.26,3100.0
2006-10-11 15:35:00,108.25,108.31,108.25,108.28,5000.0,108.25,108.31,108.25,108.28,5000.0
2006-10-11 15:40:00,108.28,108.32,108.23,108.29,2800.0,108.28,108.32,108.23,108.29,2800.0
2006-10-11 15:45:00,108.3,108.39,108.27,108.35,3600.0,108.3,108.39,108.27,108.35,3600.0
2006-10-11 15:50:00,108.31,108.55,108.31,108.46,5700.0,108.31,108.55,108.31,108.46,5700.0
2006-10-11 15:55:00,108.47,108.51,108.33,108.34,11700.0,108.47,108.51,108.33,108.34,11700.0
2006-10-12 09:30:00,108.7,108.93,108.59,108.59,4200.0,108.7,108.93,108.59,108.59,4200.0
2006-10-12 09:35:00,108.69,108.94,108.69,108.89,4300.0,108.69,108.94,108.69,108.89,4300.0
2006-10-12 09:40:00,109.04,109.15,108.97,108.97,12300.0,109.04,109.15,108.97,108.97,12300.0
2006-10-12 09:45:00,108.98,109.09,108.79,108.79,7600.0,108.98,109.09,108.79,108.79,7600.0
2006-10-12 09:50:00,108.8,109.0,108.69,108.82,19000.0,108.8,109.0,108.69,108.82,19000.0
2006-10-12 09:55:00,108.91,109.0,108.82,108.99,8600.0,108.91,109.0,108.82,108.99,8600.0
2006-10-12 10:00:00,108.85,109.01,108.74,108.96,11500.0,108.85,109.01,108.74,108.96,11500.0
2006-10-12 10:05:00,108.93,108.93,108.61,108.72,4200.0,108.93,108.93,108.61,108.72,4200.0
2006-10-12 10:10:00,108.76,109.01,108.76,108.82,6100.0,108.76,109.01,108.76,108.82,6100.0
2006-10-12 10:15:00,108.89,108.94,108.79,108.85,2300.0,108.89,108.94,108.79,108.85,2300.0
2006-10-12 10:20:00,108.83,108.83,108.67,108.68,1500.0,108.83,108.83,108.67,108.68,1500.0
2006-10-12 10:25:00,108.72,108.8,108.68,108.71,18800.0,108.72,108.8,108.68,108.71,18800.0
2006-10-12 10:30:00,108.78,108.81,108.61,108.67,12200.0,108.78,108.81,108.61,108.67,12200.0
2006-10-12 10:35:00,108.67,108.71,108.63,108.63,10500.0,108.67,108.71,108.63,108.63,10500.0
2006-10-12 10:40:00,108.65,108.65,108.37,108.5,21000.0,108.65,108.65,108.37,108.5,21000.0
2006-10-12 10:45:00,108.53,108.66,108.53,108.61,4400.0,108.53,108.66,108.53,108.61,4400.0
2006-10-12 10:50:00,108.6,108.66,108.57,108.64,1900.0,108.6,108.66,108.57,108.64,1900.0
2006-10-12 10:55:00,108.65,108.72,108.56,108.63,2500.0,108.65,108.72,108.56,108.63,2500.0
2006-10-12 11:00:00,108.6,108.6,108.58,108.59,3000.0,108.6,108.6,108.58,108.59,3000.0
2006-10-12 11:05:00,108.57,108.61,108.53,108.6,4600.0,108.57,108.61,108.53,108.6,4600.0
2006-10-12 11:10:00,108.65,108.83,108.58,108.77,13500.0,108.65,108.83,108.58,108.77,13500.0
2006-10-12 11:15:00,108.78,108.86,108.77,108.86,6300.0,108.78,108.86,108.77,108.86,6300.0
2006-10-12 11:20:00,108.84,109.0,108.84,109.0,13100.0,108.84,109.0,108.84,109.0,13100.0
2006-10-12 11:25:00,108.96,109.1,108.93,109.1,6400.0,108.96,109.1,108.93,109.1,6400.0
2006-10-12 11:30:00,109.09,109.13,108.95,109.04,15200.0,109.09,109.13,108.95,109.04,15200.0
2006-10-12 11:35:00,109.06,109.22,109.02,109.22,13500.0,109.06,109.22,109.02,109.22,13500.0
2006-10-12 11:40:00,109.16,109.32,109.15,109.26,18000.0,109.16,109.32,109.15,109.26,18000.0
2006-10-12 11:45:00,109.27,109.27,109.16,109.24,10200.0,109.27,109.27,109.16,109.24,10200.0
2006-10-12 11:50:00,109.3,109.34,109.24,109.3,11500.0,109.3,109.34,109.24,109.3,11500.0
2006-10-12 11:55:00,109.3,109.33,109.2,109.2,5700.0,109.3,109.33,109.2,109.2,5700.0
2006-10-12 12:00:00,109.18,109.2,109.11,109.13,9400.0,109.18,109.2,109.11,109.13,9400.0
2006-10-12 12:05:00,109.14,109.14,108.89,108.89,8300.0,109.14,109.14,108.89,108.89,8300.0
2006-10-12 12:10:00,108.89,108.95,108.79,108.8,15300.0,108.89,108.95,108.79,108.8,15300.0
2006-10-12 12:15:00,108.8,108.9,108.78,108.9,5600.0,108.8,108.9,108.78,108.9,5600.0
2006-10-12 12:20:00,108.88,108.91,108.85,108.85,8700.0,108.88,108.91,108.85,108.85,8700.0
2006-10-12 12:25:00,108.82,108.86,108.77,108.82,8200.0,108.82,108.86,108.77,108.82,8200.0
2006-10-12 12:30:00,108.82,108.85,108.79,108.85,3400.0,108.82,108.85,108.79,108.85,3400.0
2006-10-12 12:35:00,108.85,108.87,108.84,108.86,2200.0,108.85,108.87,108.84,108.86,2200.0
2006-10-12 12:40:00,108.9,109.0,108.9,108.99,2900.0,108.9,109.0,108.9,108.99,2900.0
2006-10-12 12:45:00,108.99,108.99,108.73,108.73,4600.0,108.99,108.99,108.73,108.73,4600.0
2006-10-12 12:50:00,108.71,108.88,108.71,108.83,7600.0,108.71,108.88,108.71,108.83,7600.0
2006-10-12 12:55:00,108.83,108.93,108.8,108.86,7400.0,108.83,108.93,108.8,108.86,7400.0
2006-10-12 13:00:00,108.87,108.9,108.83,108.9,2600.0,108.87,108.9,108.83,108.9,2600.0
2006-10-12 13:05:00,108.85,108.91,108.85,108.88,1300.0,108.85,108.91,108.85,108.88,1300.0
2006-10-12 13:10:00,108.84,108.84,108.72,108.72,4100.0,108.84,108.84,108.72,108.72,4100.0
2006-10-12 13:15:00,108.72,108.72,108.59,108.72,9200.0,108.72,108.72,108.59,108.72,9200.0
2006-10-12 13:20:00,108.71,108.75,108.71,108.72,9100.0,108.71,108.75,108.71,108.72,9100.0
2006-10-12 13:25:00,108.72,108.8,108.72,108.8,2400.0,108.72,108.8,108.72,108.8,2400.0
2006-10-12 13:30:00,108.8,108.8,108.73,108.8,4000.0,108.8,108.8,108.73,108.8,4000.0
2006-10-12 13:35:00,108.8,108.8,108.77,108.78,2400.0,108.8,108.8,108.77,108.78,2400.0
2006-10-12 13:40:00,108.78,108.8,108.73,108.79,4000.0,108.78,108.8,108.73,108.79,4000.0
2006-10-12 13:45:00,108.79,108.79,108.73,108.77,2100.0,108.79,108.79,108.73,108.77,2100.0
2006-10-12 13:50:00,108.76,108.85,108.73,108.78,8100.0,108.76,108.85,108.73,108.78,8100.0
2006-10-12 13:55:00,108.78,108.8,108.74,108.76,4900.0,108.78,108.8,108.74,108.76,4900.0
2006-10-12 14:00:00,108.76,108.99,108.76,108.97,9400.0,108.76,108.99,108.76,108.97,9400.0
2006-10-12 14:05:00,108.99,109.0,108.95,109.0,6400.0,108.99,109.0,108.95,109.0,6400.0
2006-10-12 14:10:00,108.99,109.15,108.96,109.0,9700.0,108.99,109.15,108.96,109.0,9700.0
2006-10-12 14:15:00,109.0,109.08,109.0,109.05,4000.0,109.0,109.08,109.0,109.05,4000.0
2006-10-12 14:20:00,109.07,109.19,109.01,109.02,5400.0,109.07,109.19,109.01,109.02,5400.0
2006-10-12 14:25:00,109.14,109.23,109.07,109.13,7400.0,109.14,109.23,109.07,109.13,7400.0
2006-10-12 14:30:00,109.1,109.12,109.0,109.05,13100.0,109.1,109.12,109.0,109.05,13100.0
2006-10-12 14:35:00,109.06,109.14,109.06,109.14,4600.0,109.06,109.14,109.06,109.14,4600.0
2006-10-12 14:40:00,109.14,109.14,109.01,109.01,2600.0,109.14,109.14,109.01,109.01,2600.0
2006-10-12 14:45:00,108.99,108.99,108.87,108.92,12400.0,108.99,108.99,108.87,108.92,12400.0
2006-10-12 14:50:00,108.93,109.02,108.93,108.95,3500.0,108.93,109.02,108.93,108.95,3500.0
2006-10-12 14:55:00,108.96,109.09,108.96,109.09,2500.0,108.96,109.09,108.96,109.09,2500.0
2006-10-12 15:00:00,109.14,109.22,109.11,109.2,5100.0,109.14,109.22,109.11,109.2,5100.0
2006-10-12 15:05:00,109.19,109.19,109.09,109.1,9000.0,109.19,109.19,109.09,109.1,9000.0
2006-10-12 15:10:00,109.1,109.1,109.01,109.09,9100.0,109.1,109.1,109.01,109.09,9100.0
2006-10-12 15:15:00,109.09,109.1,109.05,109.06,4400.0,109.09,109.1,109.05,109.06,4400.0
2006-10-12 15:20:00,109.06,109.31,109.04,109.31,18600.0,109.06,109.31,109.04,109.31,18600.0
2006-10-12 15:25:00,109.39,109.48,109.16,109.34,20500.0,109.39,109.48,109.16,109.34,20500.0
2006-10-12 15:30:00,109.34,109.4,109.13,109.37,17200.0,109.34,109.4,109.13,109.37,17200.0
2006-10-12 15:35:00,109.37,109.45,109.32,109.41,9800.0,109.37,109.45,109.32,109.41,9800.0
2006-10-12 15:40:00,109.41,109.45,109.37,109.41,9700.0,109.41,109.45,109.37,109.41,9700.0
2006-10-12 15:45:00,109.39,109.51,109.36,109.51,8100.0,109.39,109.51,109.36,109.51,8100.0
2006-10-12 15:50:00,109.49,109.58,109.29,109.29,17100.0,109.49,109.58,109.29,109.29,17100.0
2006-10-12 15:55:00,109.3,109.57,109.3,109.57,40000.0,109.3,109.57,109.3,109.57,40000.0
2006-10-13 09:30:00,109.4,109.44,109.32,109.4,7000.0,109.4,109.44,109.32,109.4,7000.0
2006-10-13 09:35:00,109.4,109.4,109.04,109.23,10200.0,109.4,109.4,109.04,109.23,10200.0
2006-10-13 09:40:00,109.34,109.45,109.11,109.16,16200.0,109.34,109.45,109.11,109.16,16200.0
2006-10-13 09:45:00,109.11,109.22,108.6,108.69,13500.0,109.11,109.22,108.6,108.69,13500.0
2006-10-13 09:50:00,108.69,108.84,108.62,108.71,20600.0,108.69,108.84,108.62,108.71,20600.0
2006-10-13 09:55:00,108.69,108.98,108.47,108.8,18700.0,108.69,108.98,108.47,108.8,18700.0
2006-10-13 10:00:00,108.75,108.83,108.52,108.54,18200.0,108.75,108.83,108.52,108.54,18200.0
2006-10-13 10:05:00,108.54,108.7,108.54,108.63,15100.0,108.54,108.7,108.54,108.63,15100.0
2006-10-13 10:10:00,108.59,108.69,108.52,108.55,18400.0,108.59,108.69,108.52,108.55,18400.0
2006-10-13 10:15:00,108.56,108.57,108.35,108.37,16200.0,108.56,108.57,108.35,108.37,16200.0
2006-10-13 10:20:00,108.38,108.41,108.26,108.31,9900.0,108.38,108.41,108.26,108.31,9900.0
2006-10-13 10:25:00,108.29,108.56,108.28,108.44,5600.0,108.29,108.56,108.28,108.44,5600.0
2006-10-13 10:30:00,108.51,108.54,108.42,108.44,4800.0,108.51,108.54,108.42,108.44,4800.0
2006-10-13 10:35:00,108.46,108.62,108.46,108.61,1600.0,108.46,108.62,108.46,108.61,1600.0
2006-10-13 10:40:00,108.64,108.85,108.64,108.69,4100.0,108.64,108.85,108.64,108.69,4100.0
2006-10-13 10:45:00,108.73,108.81,108.69,108.76,8900.0,108.73,108.81,108.69,108.76,8900.0
2006-10-13 10:50:00,108.78,109.05,108.78,108.97,2800.0,108.78,109.05,108.78,108.97,2800.0
2006-10-13 10:55:00,109.0,109.01,108.93,108.94,1200.0,109.0,109.01,108.93,108.94,1200.0
2006-10-13 11:00:00,108.96,108.97,108.86,108.86,2200.0,108.96,108.97,108.86,108.86,2200.0
2006-10-13 11:05:00,108.84,108.94,108.78,108.81,3300.0,108.84,108.94,108.78,108.81,3300.0
2006-10-13 11:10:00,108.85,108.89,108.82,108.86,2400.0,108.85,108.89,108.82,108.86,2400.0
2006-10-13 11:15:00,108.89,108.89,108.79,108.81,13300.0,108.89,108.89,108.79,108.81,13300.0
2006-10-13 11:20:00,108.86,108.86,108.68,108.72,8200.0,108.86,108.86,108.68,108.72,8200.0
2006-10-13 11:25:00,108.72,108.72,108.63,108.64,4500.0,108.72,108.72,108.63,108.64,4500.0
2006-10-13 11:30:00,108.64,108.64,108.56,108.6,4100.0,108.64,108.64,108.56,108.6,4100.0
2006-10-13 11:35:00,108.67,108.74,108.67,108.74,1200.0,108.67,108.74,108.67,108.74,1200.0
2006-10-13 11:40:00,108.71,108.71,108.6,108.61,4800.0,108.71,108.71,108.6,108.61,4800.0
2006-10-13 11:45:00,108.6,108.63,108.58,108.58,2100.0,108.6,108.63,108.58,108.58,2100.0
2006-10-13 11:50:00,108.58,108.58,108.5,108.52,4700.0,108.58,108.58,108.5,108.52,4700.0
2006-10-13 11:55:00,108.5,108.5,108.47,108.5,2500.0,108.5,108.5,108.47,108.5,2500.0
2006-10-13 12:00:00,108.54,108.57,108.42,108.49,4200.0,108.54,108.57,108.42,108.49,4200.0
2006-10-13 12:05:00,108.48,108.48,108.34,108.34,6500.0,108.48,108.48,108.34,108.34,6500.0
2006-10-13 12:10:00,108.33,108.52,108.33,108.5,5800.0,108.33,108.52,108.33,108.5,5800.0
2006-10-13 12:15:00,108.5,108.5,108.42,108.42,10000.0,108.5,108.5,108.42,108.42,10000.0
2006-10-13 12:20:00,108.44,108.47,108.41,108.47,1500.0,108.44,108.47,108.41,108.47,1500.0
2006-10-13 12:25:00,108.44,108.45,108.43,108.43,3200.0,108.44,108.45,108.43,108.43,3200.0
2006-10-13 12:30:00,108.44,108.5,108.4,108.5,5200.0,108.44,108.5,108.4,108.5,5200.0
2006-10-13 12:35:00,108.49,108.75,108.49,108.74,3200.0,108.49,108.75,108.49,108.74,3200.0
2006-10-13 12:40:00,108.75,108.75,108.63,108.63,4500.0,108.75,108.75,108.63,108.63,4500.0
2006-10-13 12:45:00,108.64,108.73,108.64,108.7,800.0,108.64,108.73,108.64,108.7,800.0
2006-10-13 12:50:00,108.66,108.7,108.66,108.69,3200.0,108.66,108.7,108.66,108.69,3200.0
2006-10-13 12:55:00,108.7,108.7,108.63,108.63,2000.0,108.7,108.7,108.63,108.63,2000.0
2006-10-13 13:00:00,108.63,108.63,108.51,108.51,1700.0,108.63,108.63,108.51,108.51,1700.0
2006-10-13 13:05:00,108.49,108.5,108.48,108.49,12800.0,108.49,108.5,108.48,108.49,12800.0
2006-10-13 13:10:00,108.49,108.49,108.36,108.36,20100.0,108.49,108.49,108.36,108.36,20100.0
2006-10-13 13:15:00,108.38,108.64,108.38,108.6,16600.0,108.38,108.64,108.38,108.6,16600.0
2006-10-13 13:20:00,108.61,108.61,108.46,108.46,1600.0,108.61,108.61,108.46,108.46,1600.0
2006-10-13 13:25:00,108.5,108.56,108.48,108.56,800.0,108.5,108.56,108.48,108.56,800.0
2006-10-13 13:30:00,108.59,108.59,108.56,108.56,500.0,108.59,108.59,108.56,108.56,500.0
2006-10-13 13:35:00,108.57,108.7,108.57,108.64,2000.0,108.57,108.7,108.57,108.64,2000.0
2006-10-13 13:40:00,108.62,108.65,108.61,108.65,1800.0,108.62,108.65,108.61,108.65,1800.0
2006-10-13 13:45:00,108.64,108.69,108.64,108.67,1100.0,108.64,108.69,108.64,108.67,1100.0
2006-10-13 13:50:00,108.7,108.7,108.7,108.7,100.0,108.7,108.7,108.7,108.7,100.0
2006-10-13 13:55:00,108.7,108.71,108.69,108.7,1900.0,108.7,108.71,108.69,108.7,1900.0
2006-10-13 14:00:00,108.77,108.78,108.71,108.78,800.0,108.77,108.78,108.71,108.78,800.0
2006-10-13 14:05:00,108.75,108.76,108.75,108.75,700.0,108.75,108.76,108.75,108.75,700.0
2006-10-13 14:10:00,108.76,108.76,108.65,108.69,3200.0,108.76,108.76,108.65,108.69,3200.0
2006-10-13 14:15:00,108.66,108.79,108.62,108.71,4200.0,108.66,108.79,108.62,108.71,4200.0
2006-10-13 14:20:00,108.69,108.71,108.55,108.67,6300.0,108.69,108.71,108.55,108.67,6300.0
2006-10-13 14:25:00,108.68,108.7,108.55,108.56,8100.0,108.68,108.7,108.55,108.56,8100.0
2006-10-13 14:30:00,108.51,108.54,108.49,108.52,2900.0,108.51,108.54,108.49,108.52,2900.0
2006-10-13 14:35:00,108.54,108.55,108.5,108.52,5300.0,108.54,108.55,108.5,108.52,5300.0
2006-10-13 14:40:00,108.51,108.56,108.46,108.49,8400.0,108.51,108.56,108.46,108.49,8400.0
2006-10-13 14:45:00,108.49,108.53,108.42,108.5,2400.0,108.49,108.53,108.42,108.5,2400.0
2006-10-13 14:50:00,108.52,108.54,108.48,108.49,3100.0,108.52,108.54,108.48,108.49,3100.0
2006-10-13 14:55:00,108.49,108.57,108.4,108.4,6500.0,108.49,108.57,108.4,108.4,6500.0
2006-10-13 15:00:00,108.35,108.53,108.35,108.51,3400.0,108.35,108.53,108.35,108.51,3400.0
2006-10-13 15:05:00,108.51,108.53,108.41,108.41,5000.0,108.51,108.53,108.41,108.41,5000.0
2006-10-13 15:10:00,108.45,108.58,108.45,108.54,5600.0,108.45,108.58,108.45,108.54,5600.0
2006-10-13 15:15:00,108.52,108.68,108.48,108.63,6300.0,108.52,108.68,108.48,108.63,6300.0
2006-10-13 15:20:00,108.61,108.8,108.61,108.74,3600.0,108.61,108.8,108.61,108.74,3600.0
2006-10-13 15:25:00,108.73,108.76,108.7,108.76,6900.0,108.73,108.76,108.7,108.76,6900.0
2006-10-13 15:30:00,108.76,108.89,108.74,108.77,11100.0,108.76,108.89,108.74,108.77,11100.0
2006-10-13 15:35:00,108.81,108.86,108.77,108.81,3700.0,108.81,108.86,108.77,108.81,3700.0
2006-10-13 15:40:00,108.79,108.95,108.79,108.94,2800.0,108.79,108.95,108.79,108.94,2800.0
2006-10-13 15:45:00,108.94,108.94,108.87,108.91,3000.0,108.94,108.94,108.87,108.91,3000.0
2006-10-13 15:50:00,108.89,108.95,108.84,108.85,8400.0,108.89,108.95,108.84,108.85,8400.0
2006-10-13 15:55:00,108.85,108.87,108.82,108.84,9100.0,108.85,108.87,108.82,108.84,9100.0
2006-10-16 09:30:00,108.97,109.14,108.88,109.14,7600.0,108.97,109.14,108.88,109.14,7600.0
2006-10-16 09:35:00,109.14,109.3,108.7,108.83,11500.0,109.14,109.3,108.7,108.83,11500.0
2006-10-16 09:40:00,108.92,108.95,108.72,108.74,3500.0,108.92,108.95,108.72,108.74,3500.0
2006-10-16 09:45:00,108.64,108.69,108.58,108.61,5400.0,108.64,108.69,108.58,108.61,5400.0
2006-10-16 09:50:00,108.61,108.88,108.61,108.84,9600.0,108.61,108.88,108.61,108.84,9600.0
2006-10-16 09:55:00,108.85,109.0,108.85,108.97,5400.0,108.85,109.0,108.85,108.97,5400.0
2006-10-16 10:00:00,109.01,109.14,108.9,108.9,8700.0,109.01,109.14,108.9,108.9,8700.0
2006-10-16 10:05:00,108.98,108.98,108.71,108.71,11600.0,108.98,108.98,108.71,108.71,11600.0
2006-10-16 10:10:00,108.7,108.74,108.6,108.69,13500.0,108.7,108.74,108.6,108.69,13500.0
2006-10-16 10:15:00,108.75,108.92,108.72,108.72,4200.0,108.75,108.92,108.72,108.72,4200.0
2006-10-16 10:20:00,108.81,108.81,108.72,108.77,5700.0,108.81,108.81,108.72,108.77,5700.0
2006-10-16 10:25:00,108.81,109.0,108.81,108.94,3100.0,108.81,109.0,108.81,108.94,3100.0
2006-10-16 10:30:00,109.01,109.01,108.81,108.87,3500.0,109.01,109.01,108.81,108.87,3500.0
2006-10-16 10:35:00,108.87,108.99,108.84,108.9,6400.0,108.87,108.99,108.84,108.9,6400.0
2006-10-16 10:40:00,108.9,109.03,108.84,109.0,4300.0,108.9,109.03,108.84,109.0,4300.0
2006-10-16 10:45:00,108.97,108.97,108.88,108.88,2000.0,108.97,108.97,108.88,108.88,2000.0
2006-10-16 10:50:00,108.89,108.89,108.83,108.84,1700.0,108.89,108.89,108.83,108.84,1700.0
2006-10-16 10:55:00,108.84,108.89,108.83,108.89,3900.0,108.84,108.89,108.83,108.89,3900.0
2006-10-16 11:00:00,108.91,108.99,108.91,108.98,2800.0,108.91,108.99,108.91,108.98,2800.0
2006-10-16 11:05:00,108.95,108.96,108.88,108.94,4700.0,108.95,108.96,108.88,108.94,4700.0
2006-10-16 11:10:00,108.95,109.04,108.91,109.03,2300.0,108.95,109.04,108.91,109.03,2300.0
2006-10-16 11:15:00,109.08,109.08,108.95,109.05,6500.0,109.08,109.08,108.95,109.05,6500.0
2006-10-16 11:20:00,108.99,108.99,108.91,108.98,1400.0,108.99,108.99,108.91,108.98,1400.0
2006-10-16 11:25:00,108.91,108.97,108.75,108.83,4000.0,108.91,108.97,108.75,108.83,4000.0
2006-10-16 11:30:00,108.83,108.84,108.64,108.65,7700.0,108.83,108.84,108.64,108.65,7700.0
2006-10-16 11:35:00,108.65,108.65,108.58,108.59,14200.0,108.65,108.65,108.58,108.59,14200.0
2006-10-16 11:40:00,108.57,108.68,108.52,108.65,8100.0,108.57,108.68,108.52,108.65,8100.0
2006-10-16 11:45:00,108.63,108.63,108.58,108.6,5400.0,108.63,108.63,108.58,108.6,5400.0
2006-10-16 11:50:00,108.6,108.7,108.49,108.56,9800.0,108.6,108.7,108.49,108.56,9800.0
2006-10-16 11:55:00,108.59,108.6,108.59,108.6,2600.0,108.59,108.6,108.59,108.6,2600.0
2006-10-16 12:00:00,108.6,108.69,108.6,108.64,5200.0,108.6,108.69,108.6,108.64,5200.0
2006-10-16 12:05:00,108.61,108.62,108.56,108.6,3300.0,108.61,108.62,108.56,108.6,3300.0
2006-10-16 12:10:00,108.6,108.62,108.52,108.59,11200.0,108.6,108.62,108.52,108.59,11200.0
2006-10-16 12:15:00,108.6,108.6,108.49,108.56,6400.0,108.6,108.6,108.49,108.56,6400.0
2006-10-16 12:20:00,108.53,108.63,108.49,108.51,12100.0,108.53,108.63,108.49,108.51,12100.0
2006-10-16 12:25:00,108.51,108.61,108.5,108.56,13000.0,108.51,108.61,108.5,108.56,13000.0
2006-10-16 12:30:00,108.55,108.58,108.47,108.51,4700.0,108.55,108.58,108.47,108.51,4700.0
2006-10-16 12:35:00,108.5,108.66,108.45,108.56,11300.0,108.5,108.66,108.45,108.56,11300.0
2006-10-16 12:40:00,108.57,108.63,108.56,108.63,1700.0,108.57,108.63,108.56,108.63,1700.0
2006-10-16 12:45:00,108.64,108.74,108.64,108.73,4300.0,108.64,108.74,108.64,108.73,4300.0
2006-10-16 12:50:00,108.76,108.82,108.61,108.72,16100.0,108.76,108.82,108.61,108.72,16100.0
2006-10-16 12:55:00,108.73,108.81,108.68,108.75,5800.0,108.73,108.81,108.68,108.75,5800.0
2006-10-16 13:00:00,108.79,108.86,108.71,108.72,6600.0,108.79,108.86,108.71,108.72,6600.0
2006-10-16 13:05:00,108.77,108.86,108.67,108.84,4300.0,108.77,108.86,108.67,108.84,4300.0
2006-10-16 13:10:00,108.84,108.87,108.73,108.73,12300.0,108.84,108.87,108.73,108.73,12300.0
2006-10-16 13:15:00,108.74,108.87,108.74,108.87,1600.0,108.74,108.87,108.74,108.87,1600.0
2006-10-16 13:20:00,108.85,108.88,108.78,108.83,2200.0,108.85,108.88,108.78,108.83,2200.0
2006-10-16 13:25:00,108.82,108.85,108.81,108.81,1400.0,108.82,108.85,108.81,108.81,1400.0
2006-10-16 13:30:00,108.83,108.89,108.83,108.86,3700.0,108.83,108.89,108.83,108.86,3700.0
2006-10-16 13:35:00,108.87,108.94,108.84,108.87,5800.0,108.87,108.94,108.84,108.87,5800.0
2006-10-16 13:40:00,108.87,108.93,108.85,108.88,4300.0,108.87,108.93,108.85,108.88,4300.0
2006-10-16 13:45:00,108.92,109.0,108.89,109.0,4000.0,108.92,109.0,108.89,109.0,4000.0
2006-10-16 13:50:00,109.0,109.17,109.0,109.17,4300.0,109.0,109.17,109.0,109.17,4300.0
2006-10-16 13:55:00,109.17,109.19,108.97,109.05,12600.0,109.17,109.19,108.97,109.05,12600.0
2006-10-16 14:00:00,109.01,109.01,108.9,108.98,7500.0,109.01,109.01,108.9,108.98,7500.0
2006-10-16 14:05:00,108.95,108.96,108.8,108.82,23000.0,108.95,108.96,108.8,108.82,23000.0
2006-10-16 14:10:00,108.82,108.94,108.82,108.83,13500.0,108.82,108.94,108.82,108.83,13500.0
2006-10-16 14:15:00,108.84,108.93,108.81,108.81,8900.0,108.84,108.93,108.81,108.81,8900.0
2006-10-16 14:20:00,108.87,108.91,108.77,108.83,10600.0,108.87,108.91,108.77,108.83,10600.0
2006-10-16 14:25:00,108.85,108.9,108.7,108.81,4400.0,108.85,108.9,108.7,108.81,4400.0
2006-10-16 14:30:00,108.86,108.88,108.78,108.85,4300.0,108.86,108.88,108.78,108.85,4300.0
2006-10-16 14:35:00,108.84,108.86,108.79,108.85,7500.0,108.84,108.86,108.79,108.85,7500.0
2006-10-16 14:40:00,108.82,108.91,108.82,108.84,4300.0,108.82,108.91,108.82,108.84,4300.0
2006-10-16 14:45:00,108.85,108.91,108.78,108.87,4000.0,108.85,108.91,108.78,108.87,4000.0
2006-10-16 14:50:00,108.89,108.89,108.81,108.84,1900.0,108.89,108.89,108.81,108.84,1900.0
2006-10-16 14:55:00,108.83,108.87,108.8,108.85,4200.0,108.83,108.87,108.8,108.85,4200.0
2006-10-16 15:00:00,108.84,109.03,108.84,109.01,4400.0,108.84,109.03,108.84,109.01,4400.0
2006-10-16 15:05:00,109.01,109.01,108.82,108.82,15900.0,109.01,109.01,108.82,108.82,15900.0
2006-10-16 15:10:00,108.77,108.85,108.77,108.79,9800.0,108.77,108.85,108.77,108.79,9800.0
2006-10-16 15:15:00,108.85,108.9,108.85,108.89,2000.0,108.85,108.9,108.85,108.89,2000.0
2006-10-16 15:20:00,108.89,108.89,108.75,108.75,4100.0,108.89,108.89,108.75,108.75,4100.0
2006-10-16 15:25:00,108.78,108.91,108.75,108.91,9900.0,108.78,108.91,108.75,108.91,9900.0
2006-10-16 15:30:00,108.89,108.95,108.86,108.95,3300.0,108.89,108.95,108.86,108.95,3300.0
2006-10-16 15:35:00,108.94,109.05,108.94,108.97,5400.0,108.94,109.05,108.94,108.97,5400.0
2006-10-16 15:40:00,108.97,109.01,108.89,108.89,11900.0,108.97,109.01,108.89,108.89,11900.0
2006-10-16 15:45:00,108.9,108.98,108.88,108.95,9200.0,108.9,108.98,108.88,108.95,9200.0
2006-10-16 15:50:00,108.95,108.99,108.92,108.93,9100.0,108.95,108.99,108.92,108.93,9100.0
2006-10-16 15:55:00,108.94,109.0,108.94,109.0,7000.0,108.94,109.0,108.94,109.0,7000.0
2006-10-17 09:30:00,108.96,109.68,108.96,109.58,11700.0,108.96,109.68,108.96,109.58,11700.0
2006-10-17 09:35:00,109.51,109.62,109.0,109.15,11900.0,109.51,109.62,109.0,109.15,11900.0
2006-10-17 09:40:00,109.16,109.59,109.16,109.37,15300.0,109.16,109.59,109.16,109.37,15300.0
2006-10-17 09:45:00,109.37,109.63,109.25,109.45,13200.0,109.37,109.63,109.25,109.45,13200.0
2006-10-17 09:50:00,109.45,109.51,109.27,109.33,19500.0,109.45,109.51,109.27,109.33,19500.0
2006-10-17 09:55:00,109.33,109.47,109.25,109.25,11500.0,109.33,109.47,109.25,109.25,11500.0
2006-10-17 10:00:00,109.23,109.43,109.23,109.35,26900.0,109.23,109.43,109.23,109.35,26900.0
2006-10-17 10:05:00,109.37,109.45,109.26,109.44,12500.0,109.37,109.45,109.26,109.44,12500.0
2006-10-17 10:10:00,109.45,109.46,109.17,109.27,18200.0,109.45,109.46,109.17,109.27,18200.0
2006-10-17 10:15:00,109.34,109.67,109.28,109.62,18600.0,109.34,109.67,109.28,109.62,18600.0
2006-10-17 10:20:00,109.62,109.69,109.46,109.66,20300.0,109.62,109.69,109.46,109.66,20300.0
2006-10-17 10:25:00,109.65,109.65,109.46,109.52,3700.0,109.65,109.65,109.46,109.52,3700.0
2006-10-17 10:30:00,109.5,109.62,109.45,109.57,8300.0,109.5,109.62,109.45,109.57,8300.0
2006-10-17 10:35:00,109.57,109.57,109.42,109.49,9300.0,109.57,109.57,109.42,109.49,9300.0
2006-10-17 10:40:00,109.5,109.78,109.5,109.78,20100.0,109.5,109.78,109.5,109.78,20100.0
2006-10-17 10:45:00,109.73,109.74,109.59,109.6,3200.0,109.73,109.74,109.59,109.6,3200.0
2006-10-17 10:50:00,109.57,109.58,109.48,109.48,1800.0,109.57,109.58,109.48,109.48,1800.0
2006-10-17 10:55:00,109.48,109.62,109.38,109.53,12600.0,109.48,109.62,109.38,109.53,12600.0
2006-10-17 11:00:00,109.49,109.49,109.3,109.46,12700.0,109.49,109.49,109.3,109.46,12700.0
2006-10-17 11:05:00,109.44,109.61,109.44,109.58,5800.0,109.44,109.61,109.44,109.58,5800.0
2006-10-17 11:10:00,109.58,109.59,109.45,109.45,4400.0,109.58,109.59,109.45,109.45,4400.0
2006-10-17 11:15:00,109.45,109.65,109.45,109.47,12100.0,109.45,109.65,109.45,109.47,12100.0
2006-10-17 11:20:00,109.47,109.6,109.43,109.59,9100.0,109.47,109.6,109.43,109.59,9100.0
2006-10-17 11:25:00,109.53,109.55,109.38,109.39,6600.0,109.53,109.55,109.38,109.39,6600.0
2006-10-17 11:30:00,109.38,109.71,109.38,109.71,12500.0,109.38,109.71,109.38,109.71,12500.0
2006-10-17 11:35:00,109.65,109.65,109.5,109.56,9300.0,109.65,109.65,109.5,109.56,9300.0
2006-10-17 11:40:00,109.56,109.57,109.49,109.57,4600.0,109.56,109.57,109.49,109.57,4600.0
2006-10-17 11:45:00,109.59,109.64,109.59,109.64,2400.0,109.59,109.64,109.59,109.64,2400.0
2006-10-17 11:50:00,109.65,109.66,109.58,109.6,4800.0,109.65,109.66,109.58,109.6,4800.0
2006-10-17 11:55:00,109.63,109.69,109.55,109.63,6100.0,109.63,109.69,109.55,109.63,6100.0
2006-10-17 12:00:00,109.63,109.66,109.59,109.66,5700.0,109.63,109.66,109.59,109.66,5700.0
2006-10-17 12:05:00,109.66,109.77,109.63,109.71,12400.0,109.66,109.77,109.63,109.71,12400.0
2006-10-17 12:10:00,109.71,109.78,109.66,109.76,7500.0,109.71,109.78,109.66,109.76,7500.0
2006-10-17 12:15:00,109.77,109.95,109.72,109.94,11100.0,109.77,109.95,109.72,109.94,11100.0
2006-10-17 12:20:00,109.95,110.03,109.86,109.86,13400.0,109.95,110.03,109.86,109.86,13400.0
2006-10-17 12:25:00,109.88,110.05,109.88,109.95,7500.0,109.88,110.05,109.88,109.95,7500.0
2006-10-17 12:30:00,109.96,110.01,109.86,109.9,9000.0,109.96,110.01,109.86,109.9,9000.0
2006-10-17 12:35:00,109.95,109.98,109.77,109.87,6200.0,109.95,109.98,109.77,109.87,6200.0
2006-10-17 12:40:00,109.87,109.93,109.73,109.93,11500.0,109.87,109.93,109.73,109.93,11500.0
2006-10-17 12:45:00,109.89,110.13,109.89,110.0,10500.0,109.89,110.13,109.89,110.0,10500.0
2006-10-17 12:50:00,110.0,110.1,109.95,110.1,4200.0,110.0,110.1,109.95,110.1,4200.0
2006-10-17 12:55:00,110.07,110.11,110.06,110.1,3400.0,110.07,110.11,110.06,110.1,3400.0
2006-10-17 13:00:00,110.11,110.2,110.11,110.2,9000.0,110.11,110.2,110.11,110.2,9000.0
2006-10-17 13:05:00,110.26,110.37,110.18,110.18,6200.0,110.26,110.37,110.18,110.18,6200.0
2006-10-17 13:10:00,110.17,110.17,110.11,110.12,1700.0,110.17,110.17,110.11,110.12,1700.0
2006-10-17 13:15:00,110.11,110.25,110.0,110.06,16200.0,110.11,110.25,110.0,110.06,16200.0
2006-10-17 13:20:00,110.01,110.24,110.0,110.19,7500.0,110.01,110.24,110.0,110.19,7500.0
2006-10-17 13:25:00,110.17,110.39,110.14,110.35,18000.0,110.17,110.39,110.14,110.35,18000.0
2006-10-17 13:30:00,110.33,110.43,110.33,110.38,8800.0,110.33,110.43,110.33,110.38,8800.0
2006-10-17 13:35:00,110.36,110.36,110.21,110.25,5600.0,110.36,110.36,110.21,110.25,5600.0
2006-10-17 13:40:00,110.26,110.33,110.22,110.33,7700.0,110.26,110.33,110.22,110.33,7700.0
2006-10-17 13:45:00,110.33,110.44,110.23,110.3,10200.0,110.33,110.44,110.23,110.3,10200.0
2006-10-17 13:50:00,110.3,110.45,110.26,110.43,12700.0,110.3,110.45,110.26,110.43,12700.0
2006-10-17 13:55:00,110.45,110.7,110.45,110.67,22100.0,110.45,110.7,110.45,110.67,22100.0
2006-10-17 14:00:00,110.67,111.0,110.65,110.83,34900.0,110.67,111.0,110.65,110.83,34900.0
2006-10-17 14:05:00,110.85,110.92,110.32,110.33,19100.0,110.85,110.92,110.32,110.33,19100.0
2006-10-17 14:10:00,110.35,110.58,110.09,110.09,11500.0,110.35,110.58,110.09,110.09,11500.0
2006-10-17 14:15:00,110.1,110.1,110.01,110.05,8000.0,110.1,110.1,110.01,110.05,8000.0
2006-10-17 14:20:00,110.05,110.07,110.02,110.03,8800.0,110.05,110.07,110.02,110.03,8800.0
2006-10-17 14:25:00,110.09,110.13,109.88,109.94,10200.0,110.09,110.13,109.88,109.94,10200.0
2006-10-17 14:30:00,109.99,110.01,109.93,110.01,6000.0,109.99,110.01,109.93,110.01,6000.0
2006-10-17 14:35:00,110.01,110.1,109.98,110.1,5500.0,110.01,110.1,109.98,110.1,5500.0
2006-10-17 14:40:00,110.1,110.13,110.0,110.0,10700.0,110.1,110.13,110.0,110.0,10700.0
2006-10-17 14:45:00,110.0,110.19,110.0,110.19,6400.0,110.0,110.19,110.0,110.19,6400.0
2006-10-17 14:50:00,110.19,110.44,110.19,110.22,6000.0,110.19,110.44,110.19,110.22,6000.0
2006-10-17 14:55:00,110.09,110.25,110.08,110.17,18900.0,110.09,110.25,110.08,110.17,18900.0
2006-10-17 15:00:00,110.12,110.17,110.07,110.13,8000.0,110.12,110.17,110.07,110.13,8000.0
2006-10-17 15:05:00,110.13,110.27,110.13,110.16,17600.0,110.13,110.27,110.13,110.16,17600.0
2006-10-17 15:10:00,110.17,110.19,110.09,110.13,8300.0,110.17,110.19,110.09,110.13,8300.0
2006-10-17 15:15:00,110.09,110.19,110.06,110.06,9800.0,110.09,110.19,110.06,110.06,9800.0
2006-10-17 15:20:00,110.06,110.19,109.96,110.03,29300.0,110.06,110.19,109.96,110.03,29300.0
2006-10-17 15:25:00,110.03,110.09,109.96,110.0,17700.0,110.03,110.09,109.96,110.0,17700.0
2006-10-17 15:30:00,110.0,110.21,110.0,110.16,16300.0,110.0,110.21,110.0,110.16,16300.0
2006-10-17 15:35:00,110.14,110.14,109.96,109.97,13100.0,110.14,110.14,109.96,109.97,13100.0
2006-10-17 15:40:00,109.98,110.18,109.98,110.17,14500.0,109.98,110.18,109.98,110.17,14500.0
2006-10-17 15:45:00,110.19,110.19,109.92,110.0,21400.0,110.19,110.19,109.92,110.0,21400.0
2006-10-17 15:50:00,110.05,110.26,110.03,110.24,23900.0,110.05,110.26,110.03,110.24,23900.0
2006-10-17 15:55:00,110.24,110.42,110.24,110.38,52700.0,110.24,110.42,110.24,110.38,52700.0
2006-10-18 09:30:00,110.75,111.2,110.75,111.2,14700.0,110.75,111.2,110.75,111.2,14700.0
2006-10-18 09:35:00,111.3,112.25,111.12,111.88,45600.0,111.3,112.25,111.12,111.88,45600.0
2006-10-18 09:40:00,111.79,112.15,111.65,111.76,18200.0,111.79,112.15,111.65,111.76,18200.0
2006-10-18 09:45:00,111.74,111.95,111.6,111.73,12400.0,111.74,111.95,111.6,111.73,12400.0
2006-10-18 09:50:00,111.73,111.73,111.33,111.41,23300.0,111.73,111.73,111.33,111.41,23300.0
2006-10-18 09:55:00,111.42,111.57,111.37,111.51,15100.0,111.42,111.57,111.37,111.51,15100.0
2006-10-18 10:00:00,111.55,111.67,111.35,111.45,11900.0,111.55,111.67,111.35,111.45,11900.0
2006-10-18 10:05:00,111.46,111.87,111.44,111.74,16400.0,111.46,111.87,111.44,111.74,16400.0
2006-10-18 10:10:00,111.68,111.73,111.4,111.71,8900.0,111.68,111.73,111.4,111.71,8900.0
2006-10-18 10:15:00,111.71,111.96,111.53,111.79,11100.0,111.71,111.96,111.53,111.79,11100.0
2006-10-18 10:20:00,111.79,111.8,111.37,111.37,15200.0,111.79,111.8,111.37,111.37,15200.0
2006-10-18 10:25:00,111.4,111.4,111.25,111.35,8000.0,111.4,111.4,111.25,111.35,8000.0
2006-10-18 10:30:00,111.31,111.31,111.04,111.06,8000.0,111.31,111.31,111.04,111.06,8000.0
2006-10-18 10:35:00,111.08,111.08,110.63,110.77,12800.0,111.08,111.08,110.63,110.77,12800.0
2006-10-18 10:40:00,110.78,110.85,110.57,110.61,6300.0,110.78,110.85,110.57,110.61,6300.0
2006-10-18 10:45:00,110.64,110.85,110.55,110.73,6400.0,110.64,110.85,110.55,110.73,6400.0
2006-10-18 10:50:00,110.73,110.74,110.67,110.67,3900.0,110.73,110.74,110.67,110.67,3900.0
2006-10-18 10:55:00,110.66,110.88,110.61,110.88,3500.0,110.66,110.88,110.61,110.88,3500.0
2006-10-18 11:00:00,110.83,110.99,110.83,110.85,2800.0,110.83,110.99,110.83,110.85,2800.0
2006-10-18 11:05:00,110.81,110.81,110.37,110.41,10300.0,110.81,110.81,110.37,110.41,10300.0
2006-10-18 11:10:00,110.41,110.59,110.41,110.5,4200.0,110.41,110.59,110.41,110.5,4200.0
2006-10-18 11:15:00,110.56,110.65,110.54,110.54,2300.0,110.56,110.65,110.54,110.54,2300.0
2006-10-18 11:20:00,110.63,110.86,110.63,110.81,8600.0,110.63,110.86,110.63,110.81,8600.0
2006-10-18 11:25:00,110.79,110.93,110.72,110.89,11500.0,110.79,110.93,110.72,110.89,11500.0
2006-10-18 11:30:00,110.91,111.03,110.83,110.92,3900.0,110.91,111.03,110.83,110.92,3900.0
2006-10-18 11:35:00,110.88,110.94,110.88,110.94,1200.0,110.88,110.94,110.88,110.94,1200.0
2006-10-18 11:40:00,110.93,110.94,110.65,110.68,4900.0,110.93,110.94,110.65,110.68,4900.0
2006-10-18 11:45:00,110.68,110.7,110.62,110.7,5300.0,110.68,110.7,110.62,110.7,5300.0
2006-10-18 11:50:00,110.71,110.71,110.62,110.63,3500.0,110.71,110.71,110.62,110.63,3500.0
2006-10-18 11:55:00,110.61,110.78,110.59,110.78,5000.0,110.61,110.78,110.59,110.78,5000.0
2006-10-18 12:00:00,110.75,110.84,110.75,110.78,4500.0,110.75,110.84,110.75,110.78,4500.0
2006-10-18 12:05:00,110.75,110.76,110.72,110.75,4500.0,110.75,110.76,110.72,110.75,4500.0
2006-10-18 12:10:00,110.75,110.94,110.71,110.89,6500.0,110.75,110.94,110.71,110.89,6500.0
2006-10-18 12:15:00,110.87,110.9,110.83,110.85,2700.0,110.87,110.9,110.83,110.85,2700.0
2006-10-18 12:20:00,110.83,110.83,110.73,110.73,4400.0,110.83,110.83,110.73,110.73,4400.0
2006-10-18 12:25:00,110.74,110.91,110.72,110.91,4700.0,110.74,110.91,110.72,110.91,4700.0
2006-10-18 12:30:00,110.91,111.19,110.91,111.16,6100.0,110.91,111.19,110.91,111.16,6100.0
2006-10-18 12:35:00,111.16,111.29,111.15,111.28,5400.0,111.16,111.29,111.15,111.28,5400.0
2006-10-18 12:40:00,111.29,111.36,111.24,111.25,5200.0,111.29,111.36,111.24,111.25,5200.0
2006-10-18 12:45:00,111.26,111.32,111.19,111.19,4200.0,111.26,111.32,111.19,111.19,4200.0
2006-10-18 12:50:00,111.17,111.17,111.02,111.07,4000.0,111.17,111.17,111.02,111.07,4000.0
2006-10-18 12:55:00,111.07,111.27,111.07,111.25,8500.0,111.07,111.27,111.07,111.25,8500.0
2006-10-18 13:00:00,111.24,111.28,111.14,111.28,12200.0,111.24,111.28,111.14,111.28,12200.0
2006-10-18 13:05:00,111.3,111.5,111.27,111.5,19000.0,111.3,111.5,111.27,111.5,19000.0
2006-10-18 13:10:00,111.5,111.87,111.44,111.85,38200.0,111.5,111.87,111.44,111.85,38200.0
2006-10-18 13:15:00,111.91,112.05,111.54,111.55,15600.0,111.91,112.05,111.54,111.55,15600.0
2006-10-18 13:20:00,111.56,111.61,111.33,111.33,19700.0,111.56,111.61,111.33,111.33,19700.0
2006-10-18 13:25:00,111.34,111.51,111.0,111.04,16500.0,111.34,111.51,111.0,111.04,16500.0
2006-10-18 13:30:00,111.08,111.17,110.89,110.9,12700.0,111.08,111.17,110.89,110.9,12700.0
2006-10-18 13:35:00,110.94,111.18,110.9,111.16,7700.0,110.94,111.18,110.9,111.16,7700.0
2006-10-18 13:40:00,111.15,111.18,111.11,111.18,2800.0,111.15,111.18,111.11,111.18,2800.0
2006-10-18 13:45:00,111.22,111.28,111.18,111.26,3300.0,111.22,111.28,111.18,111.26,3300.0
2006-10-18 13:50:00,111.19,111.2,111.1,111.17,3400.0,111.19,111.2,111.1,111.17,3400.0
2006-10-18 13:55:00,111.21,111.33,111.21,111.33,1700.0,111.21,111.33,111.21,111.33,1700.0
2006-10-18 14:00:00,111.32,111.43,111.28,111.28,4300.0,111.32,111.43,111.28,111.28,4300.0
2006-10-18 14:05:00,111.28,111.28,111.09,111.15,4900.0,111.28,111.28,111.09,111.15,4900.0
2006-10-18 14:10:00,111.14,111.14,110.94,110.97,6700.0,111.14,111.14,110.94,110.97,6700.0
2006-10-18 14:15:00,110.95,111.08,110.95,111.08,2500.0,110.95,111.08,110.95,111.08,2500.0
2006-10-18 14:20:00,111.02,111.44,111.02,111.38,10800.0,111.02,111.44,111.02,111.38,10800.0
2006-10-18 14:25:00,111.41,111.42,111.13,111.13,7700.0,111.41,111.42,111.13,111.13,7700.0
2006-10-18 14:30:00,111.14,111.25,111.13,111.23,2700.0,111.14,111.25,111.13,111.23,2700.0
2006-10-18 14:35:00,111.18,111.38,111.15,111.35,5000.0,111.18,111.38,111.15,111.35,5000.0
2006-10-18 14:40:00,111.3,111.41,111.22,111.23,4800.0,111.3,111.41,111.22,111.23,4800.0
2006-10-18 14:45:00,111.24,111.39,111.24,111.39,4600.0,111.24,111.39,111.24,111.39,4600.0
2006-10-18 14:50:00,111.35,111.39,111.32,111.36,10800.0,111.35,111.39,111.32,111.36,10800.0
2006-10-18 14:55:00,111.41,111.68,111.41,111.64,5900.0,111.41,111.68,111.41,111.64,5900.0
2006-10-18 15:00:00,111.61,111.63,111.52,111.63,7900.0,111.61,111.63,111.52,111.63,7900.0
2006-10-18 15:05:00,111.63,111.63,111.42,111.49,6300.0,111.63,111.63,111.42,111.49,6300.0
2006-10-18 15:10:00,111.5,111.7,111.5,111.64,5300.0,111.5,111.7,111.5,111.64,5300.0
2006-10-18 15:15:00,111.64,111.73,111.58,111.66,9400.0,111.64,111.73,111.58,111.66,9400.0
2006-10-18 15:20:00,111.62,111.62,111.41,111.47,9800.0,111.62,111.62,111.41,111.47,9800.0
2006-10-18 15:25:00,111.47,111.58,111.47,111.54,5300.0,111.47,111.58,111.47,111.54,5300.0
2006-10-18 15:30:00,111.54,111.7,111.53,111.7,6000.0,111.54,111.7,111.53,111.7,6000.0
2006-10-18 15:35:00,111.64,111.71,111.64,111.64,3700.0,111.64,111.71,111.64,111.64,3700.0
2006-10-18 15:40:00,111.64,111.68,111.56,111.59,11200.0,111.64,111.68,111.56,111.59,11200.0
2006-10-18 15:45:00,111.64,111.64,111.55,111.61,4200.0,111.64,111.64,111.55,111.61,4200.0
2006-10-18 15:50:00,111.61,111.64,111.61,111.64,8400.0,111.61,111.64,111.61,111.64,8400.0
2006-10-18 15:55:00,111.63,111.63,111.58,111.61,15000.0,111.63,111.63,111.58,111.61,15000.0
2006-10-19 09:30:00,112.1,112.4,112.08,112.22,16900.0,112.1,112.4,112.08,112.22,16900.0
2006-10-19 09:35:00,112.2,112.31,111.98,112.28,22000.0,112.2,112.31,111.98,112.28,22000.0
2006-10-19 09:40:00,112.32,112.68,112.32,112.68,14700.0,112.32,112.68,112.32,112.68,14700.0
2006-10-19 09:45:00,112.68,112.7,112.52,112.53,30400.0,112.68,112.7,112.52,112.53,30400.0
2006-10-19 09:50:00,112.52,112.75,112.51,112.75,26800.0,112.52,112.75,112.51,112.75,26800.0
2006-10-19 09:55:00,112.71,112.75,112.56,112.65,24500.0,112.71,112.75,112.56,112.65,24500.0
2006-10-19 10:00:00,112.64,112.64,112.37,112.57,14000.0,112.64,112.64,112.37,112.57,14000.0
2006-10-19 10:05:00,112.6,113.16,112.6,112.76,15700.0,112.6,113.16,112.6,112.76,15700.0
2006-10-19 10:10:00,112.8,112.93,112.75,112.82,12800.0,112.8,112.93,112.75,112.82,12800.0
2006-10-19 10:15:00,112.79,112.89,112.68,112.74,19300.0,112.79,112.89,112.68,112.74,19300.0
2006-10-19 10:20:00,112.73,112.95,112.68,112.68,11500.0,112.73,112.95,112.68,112.68,11500.0
2006-10-19 10:25:00,112.59,112.71,112.5,112.51,8500.0,112.59,112.71,112.5,112.51,8500.0
2006-10-19 10:30:00,112.48,112.49,112.37,112.37,5200.0,112.48,112.49,112.37,112.37,5200.0
2006-10-19 10:35:00,112.37,112.37,112.22,112.22,6900.0,112.37,112.37,112.22,112.22,6900.0
2006-10-19 10:40:00,112.23,112.28,112.16,112.25,3600.0,112.23,112.28,112.16,112.25,3600.0
2006-10-19 10:45:00,112.25,112.41,112.2,112.41,6900.0,112.25,112.41,112.2,112.41,6900.0
2006-10-19 10:50:00,112.37,112.37,112.1,112.21,8500.0,112.37,112.37,112.1,112.21,8500.0
2006-10-19 10:55:00,112.2,112.21,112.14,112.15,5100.0,112.2,112.21,112.14,112.15,5100.0
2006-10-19 11:00:00,112.16,112.16,111.8,111.81,5400.0,112.16,112.16,111.8,111.81,5400.0
2006-10-19 11:05:00,111.78,111.81,111.69,111.71,5500.0,111.78,111.81,111.69,111.71,5500.0
2006-10-19 11:10:00,111.71,111.74,111.68,111.68,2700.0,111.71,111.74,111.68,111.68,2700.0
2006-10-19 11:15:00,111.68,111.75,111.65,111.67,7600.0,111.68,111.75,111.65,111.67,7600.0
2006-10-19 11:20:00,111.7,111.98,111.7,111.98,5200.0,111.7,111.98,111.7,111.98,5200.0
2006-10-19 11:25:00,112.03,112.03,111.78,111.79,3400.0,112.03,112.03,111.78,111.79,3400.0
2006-10-19 11:30:00,111.8,111.8,111.67,111.73,5000.0,111.8,111.8,111.67,111.73,5000.0
2006-10-19 11:35:00,111.74,111.84,111.74,111.84,1800.0,111.74,111.84,111.74,111.84,1800.0
2006-10-19 11:40:00,111.85,111.92,111.81,111.86,3900.0,111.85,111.92,111.81,111.86,3900.0
2006-10-19 11:45:00,111.94,111.94,111.76,111.76,2900.0,111.94,111.94,111.76,111.76,2900.0
2006-10-19 11:50:00,111.74,111.81,111.74,111.78,1300.0,111.74,111.81,111.74,111.78,1300.0
2006-10-19 11:55:00,111.74,111.78,111.74,111.76,600.0,111.74,111.78,111.74,111.76,600.0
2006-10-19 12:00:00,111.72,111.81,111.56,111.81,6600.0,111.72,111.81,111.56,111.81,6600.0
2006-10-19 12:05:00,111.83,111.9,111.58,111.6,10900.0,111.83,111.9,111.58,111.6,10900.0
2006-10-19 12:10:00,111.59,111.65,111.42,111.42,5300.0,111.59,111.65,111.42,111.42,5300.0
2006-10-19 12:15:00,111.45,111.58,111.43,111.48,13300.0,111.45,111.58,111.43,111.48,13300.0
2006-10-19 12:20:00,111.47,111.52,111.45,111.46,6500.0,111.47,111.52,111.45,111.46,6500.0
2006-10-19 12:25:00,111.48,111.51,111.45,111.51,4200.0,111.48,111.51,111.45,111.51,4200.0
2006-10-19 12:30:00,111.52,111.52,111.45,111.47,7100.0,111.52,111.52,111.45,111.47,7100.0
2006-10-19 12:35:00,111.47,111.65,111.41,111.63,10700.0,111.47,111.65,111.41,111.63,10700.0
2006-10-19 12:40:00,111.63,111.63,111.48,111.55,9300.0,111.63,111.63,111.48,111.55,9300.0
2006-10-19 12:45:00,111.5,111.51,111.4,111.46,11200.0,111.5,111.51,111.4,111.46,11200.0
2006-10-19 12:50:00,111.47,111.64,111.43,111.64,6800.0,111.47,111.64,111.43,111.64,6800.0
2006-10-19 12:55:00,111.62,111.62,111.5,111.59,4200.0,111.62,111.62,111.5,111.59,4200.0
2006-10-19 13:00:00,111.63,111.73,111.58,111.61,8400.0,111.63,111.73,111.58,111.61,8400.0
2006-10-19 13:05:00,111.61,111.61,111.51,111.56,5000.0,111.61,111.61,111.51,111.56,5000.0
2006-10-19 13:10:00,111.58,111.83,111.58,111.83,3300.0,111.58,111.83,111.58,111.83,3300.0
2006-10-19 13:15:00,111.78,112.01,111.78,111.96,2000.0,111.78,112.01,111.78,111.96,2000.0
2006-10-19 13:20:00,111.97,111.97,111.81,111.94,7400.0,111.97,111.97,111.81,111.94,7400.0
2006-10-19 13:25:00,111.97,112.0,111.92,111.92,3000.0,111.97,112.0,111.92,111.92,3000.0
2006-10-19 13:30:00,111.94,111.94,111.81,111.82,2100.0,111.94,111.94,111.81,111.82,2100.0
2006-10-19 13:35:00,111.83,111.84,111.74,111.75,2800.0,111.83,111.84,111.74,111.75,2800.0
2006-10-19 13:40:00,111.74,111.77,111.74,111.77,900.0,111.74,111.77,111.74,111.77,900.0
2006-10-19 13:45:00,111.75,111.82,111.7,111.76,1500.0,111.75,111.82,111.7,111.76,1500.0
2006-10-19 13:50:00,111.84,111.97,111.84,111.9,5100.0,111.84,111.97,111.84,111.9,5100.0
2006-10-19 13:55:00,111.9,111.97,111.9,111.91,2200.0,111.9,111.97,111.9,111.91,2200.0
2006-10-19 14:00:00,111.91,112.0,111.91,111.98,4100.0,111.91,112.0,111.91,111.98,4100.0
2006-10-19 14:05:00,111.98,112.09,111.93,112.09,18300.0,111.98,112.09,111.93,112.09,18300.0
2006-10-19 14:10:00,112.09,112.22,112.07,112.19,6400.0,112.09,112.22,112.07,112.19,6400.0
2006-10-19 14:15:00,112.19,112.28,112.18,112.25,5200.0,112.19,112.28,112.18,112.25,5200.0
2006-10-19 14:20:00,112.25,112.25,112.1,112.17,7700.0,112.25,112.25,112.1,112.17,7700.0
2006-10-19 14:25:00,112.17,112.44,112.16,112.44,5100.0,112.17,112.44,112.16,112.44,5100.0
2006-10-19 14:30:00,112.44,112.53,112.35,112.43,5600.0,112.44,112.53,112.35,112.43,5600.0
2006-10-19 14:35:00,112.44,112.44,112.44,112.44,600.0,112.44,112.44,112.44,112.44,600.0
2006-10-19 14:40:00,112.43,112.43,112.33,112.33,3300.0,112.43,112.43,112.33,112.33,3300.0
2006-10-19 14:45:00,112.32,112.35,112.25,112.35,9400.0,112.32,112.35,112.25,112.35,9400.0
2006-10-19 14:50:00,112.35,112.52,112.35,112.43,5100.0,112.35,112.52,112.35,112.43,5100.0
2006-10-19 14:55:00,112.48,112.55,112.42,112.55,5300.0,112.48,112.55,112.42,112.55,5300.0
2006-10-19 15:00:00,112.54,112.54,112.39,112.42,3700.0,112.54,112.54,112.39,112.42,3700.0
2006-10-19 15:05:00,112.42,112.43,112.29,112.33,13500.0,112.42,112.43,112.29,112.33,13500.0
2006-10-19 15:10:00,112.33,112.33,112.27,112.28,6000.0,112.33,112.33,112.27,112.28,6000.0
2006-10-19 15:15:00,112.28,112.32,112.28,112.31,6500.0,112.28,112.32,112.28,112.31,6500.0
2006-10-19 15:20:00,112.31,112.37,112.3,112.34,9800.0,112.31,112.37,112.3,112.34,9800.0
2006-10-19 15:25:00,112.34,112.34,112.34,112.34,3400.0,112.34,112.34,112.34,112.34,3400.0
2006-10-19 15:30:00,112.34,112.37,112.34,112.37,13600.0,112.34,112.37,112.34,112.37,13600.0
2006-10-19 15:35:00,112.37,112.39,112.28,112.38,13700.0,112.37,112.39,112.28,112.38,13700.0
2006-10-19 15:40:00,112.37,112.37,112.31,112.36,16000.0,112.37,112.37,112.31,112.36,16000.0
2006-10-19 15:45:00,112.37,112.57,112.37,112.55,13200.0,112.37,112.57,112.37,112.55,13200.0
2006-10-19 15:50:00,112.54,112.54,112.39,112.43,10400.0,112.54,112.54,112.39,112.43,10400.0
2006-10-19 15:55:00,112.41,112.41,112.34,112.38,14400.0,112.41,112.41,112.34,112.38,14400.0
2006-10-20 09:30:00,113.1,113.28,112.93,113.09,101500.0,113.1,113.28,112.93,113.09,101500.0
2006-10-20 09:35:00,113.06,113.07,112.65,112.66,18900.0,113.06,113.07,112.65,112.66,18900.0
2006-10-20 09:40:00,112.65,112.72,112.52,112.7,6300.0,112.65,112.72,112.52,112.7,6300.0
2006-10-20 09:45:00,112.59,112.59,112.13,112.14,10600.0,112.59,112.59,112.13,112.14,10600.0
2006-10-20 09:50:00,112.07,112.08,111.65,111.75,8300.0,112.07,112.08,111.65,111.75,8300.0
2006-10-20 09:55:00,111.72,111.99,111.42,111.99,17800.0,111.72,111.99,111.42,111.99,17800.0
2006-10-20 10:00:00,112.02,112.06,111.75,111.76,5500.0,112.02,112.06,111.75,111.76,5500.0
2006-10-20 10:05:00,111.76,111.76,111.41,111.53,5900.0,111.76,111.76,111.41,111.53,5900.0
2006-10-20 10:10:00,111.53,111.53,111.31,111.32,2400.0,111.53,111.53,111.31,111.32,2400.0
2006-10-20 10:15:00,111.32,111.57,111.31,111.46,9500.0,111.32,111.57,111.31,111.46,9500.0
2006-10-20 10:20:00,111.53,111.97,111.53,111.97,7600.0,111.53,111.97,111.53,111.97,7600.0
2006-10-20 10:25:00,111.96,111.96,111.88,111.95,2700.0,111.96,111.96,111.88,111.95,2700.0
2006-10-20 10:30:00,111.93,111.93,111.78,111.84,3100.0,111.93,111.93,111.78,111.84,3100.0
2006-10-20 10:35:00,111.85,112.12,111.83,112.1,6900.0,111.85,112.12,111.83,112.1,6900.0
2006-10-20 10:40:00,112.1,112.2,112.1,112.14,3900.0,112.1,112.2,112.1,112.14,3900.0
2006-10-20 10:45:00,112.14,112.32,112.14,112.32,6900.0,112.14,112.32,112.14,112.32,6900.0
2006-10-20 10:50:00,112.32,112.4,112.28,112.3,5300.0,112.32,112.4,112.28,112.3,5300.0
2006-10-20 10:55:00,112.29,112.3,112.14,112.18,3100.0,112.29,112.3,112.14,112.18,3100.0
2006-10-20 11:00:00,112.21,112.29,112.21,112.28,3200.0,112.21,112.29,112.21,112.28,3200.0
2006-10-20 11:05:00,112.27,112.27,112.17,112.25,2100.0,112.27,112.27,112.17,112.25,2100.0
2006-10-20 11:10:00,112.16,112.2,112.16,112.19,2100.0,112.16,112.2,112.16,112.19,2100.0
2006-10-20 11:15:00,112.19,112.23,112.16,112.23,2800.0,112.19,112.23,112.16,112.23,2800.0
2006-10-20 11:20:00,112.2,112.24,112.19,112.24,2500.0,112.2,112.24,112.19,112.24,2500.0
2006-10-20 11:25:00,112.31,112.46,112.31,112.46,1400.0,112.31,112.46,112.31,112.46,1400.0
2006-10-20 11:30:00,112.46,112.59,112.42,112.58,3400.0,112.46,112.59,112.42,112.58,3400.0
2006-10-20 11:35:00,112.58,112.71,112.57,112.63,2500.0,112.58,112.71,112.57,112.63,2500.0
2006-10-20 11:40:00,112.66,112.7,112.49,112.51,2700.0,112.66,112.7,112.49,112.51,2700.0
2006-10-20 11:45:00,112.51,112.51,112.49,112.49,2000.0,112.51,112.51,112.49,112.49,2000.0
2006-10-20 11:50:00,112.5,112.5,112.44,112.46,1700.0,112.5,112.5,112.44,112.46,1700.0
2006-10-20 11:55:00,112.46,112.56,112.45,112.56,3800.0,112.46,112.56,112.45,112.56,3800.0
2006-10-20 12:00:00,112.55,112.56,112.38,112.38,3700.0,112.55,112.56,112.38,112.38,3700.0
2006-10-20 12:05:00,112.41,112.41,112.41,112.41,200.0,112.41,112.41,112.41,112.41,200.0
2006-10-20 12:10:00,112.35,112.35,112.22,112.22,2400.0,112.35,112.35,112.22,112.22,2400.0
2006-10-20 12:15:00,112.22,112.23,112.19,112.19,3700.0,112.22,112.23,112.19,112.19,3700.0
2006-10-20 12:20:00,112.23,112.23,112.16,112.16,1300.0,112.23,112.23,112.16,112.16,1300.0
2006-10-20 12:25:00,112.14,112.15,112.09,112.09,4700.0,112.14,112.15,112.09,112.09,4700.0
2006-10-20 12:30:00,112.09,112.13,112.05,112.07,5400.0,112.09,112.13,112.05,112.07,5400.0
2006-10-20 12:35:00,112.07,112.12,111.97,112.03,3400.0,112.07,112.12,111.97,112.03,3400.0
2006-10-20 12:40:00,112.1,112.16,112.05,112.1,5100.0,112.1,112.16,112.05,112.1,5100.0
2006-10-20 12:45:00,112.08,112.13,112.04,112.05,4600.0,112.08,112.13,112.04,112.05,4600.0
2006-10-20 12:50:00,112.13,112.13,112.09,112.09,200.0,112.13,112.13,112.09,112.09,200.0
2006-10-20 12:55:00,112.1,112.1,111.95,111.98,1600.0,112.1,112.1,111.95,111.98,1600.0
2006-10-20 13:00:00,111.97,112.0,111.97,112.0,3200.0,111.97,112.0,111.97,112.0,3200.0
2006-10-20 13:05:00,112.0,112.0,111.95,112.0,3000.0,112.0,112.0,111.95,112.0,3000.0
2006-10-20 13:10:00,112.0,112.0,111.95,111.98,1700.0,112.0,112.0,111.95,111.98,1700.0
2006-10-20 13:15:00,111.99,111.99,111.93,111.95,2400.0,111.99,111.99,111.93,111.95,2400.0
2006-10-20 13:20:00,111.94,112.05,111.92,112.02,5400.0,111.94,112.05,111.92,112.02,5400.0
2006-10-20 13:25:00,112.01,112.03,111.87,111.9,4300.0,112.01,112.03,111.87,111.9,4300.0
2006-10-20 13:30:00,111.94,111.98,111.91,111.95,2400.0,111.94,111.98,111.91,111.95,2400.0
2006-10-20 13:35:00,111.93,112.0,111.93,112.0,1800.0,111.93,112.0,111.93,112.0,1800.0
2006-10-20 13:40:00,111.99,111.99,111.87,111.87,1800.0,111.99,111.99,111.87,111.87,1800.0
2006-10-20 13:45:00,111.87,111.88,111.79,111.81,2200.0,111.87,111.88,111.79,111.81,2200.0
2006-10-20 13:50:00,111.82,111.96,111.82,111.96,2400.0,111.82,111.96,111.82,111.96,2400.0
2006-10-20 13:55:00,112.02,112.02,111.99,112.0,5400.0,112.02,112.02,111.99,112.0,5400.0
2006-10-20 14:00:00,111.96,112.02,111.96,112.0,3400.0,111.96,112.02,111.96,112.0,3400.0
2006-10-20 14:05:00,112.0,112.02,111.92,111.97,3500.0,112.0,112.02,111.92,111.97,3500.0
2006-10-20 14:10:00,111.97,111.97,111.81,111.85,2700.0,111.97,111.97,111.81,111.85,2700.0
2006-10-20 14:15:00,111.85,111.97,111.84,111.97,3400.0,111.85,111.97,111.84,111.97,3400.0
2006-10-20 14:20:00,111.98,111.98,111.97,111.97,500.0,111.98,111.98,111.97,111.97,500.0
2006-10-20 14:25:00,111.93,112.05,111.92,112.0,4100.0,111.93,112.05,111.92,112.0,4100.0
2006-10-20 14:30:00,112.0,112.02,111.91,111.92,5400.0,112.0,112.02,111.91,111.92,5400.0
2006-10-20 14:35:00,111.92,111.92,111.85,111.86,1400.0,111.92,111.92,111.85,111.86,1400.0
2006-10-20 14:40:00,111.86,111.9,111.85,111.87,2400.0,111.86,111.9,111.85,111.87,2400.0
2006-10-20 14:45:00,111.88,112.03,111.88,111.99,6500.0,111.88,112.03,111.88,111.99,6500.0
2006-10-20 14:50:00,112.0,112.01,111.92,111.92,2200.0,112.0,112.01,111.92,111.92,2200.0
2006-10-20 14:55:00,111.92,111.97,111.92,111.97,1900.0,111.92,111.97,111.92,111.97,1900.0
2006-10-20 15:00:00,111.97,111.97,111.9,111.9,4000.0,111.97,111.97,111.9,111.9,4000.0
2006-10-20 15:05:00,111.92,111.92,111.86,111.9,600.0,111.92,111.92,111.86,111.9,600.0
2006-10-20 15:10:00,111.9,112.03,111.9,112.0,5300.0,111.9,112.03,111.9,112.0,5300.0
2006-10-20 15:15:00,112.0,112.01,111.98,112.01,2800.0,112.0,112.01,111.98,112.01,2800.0
2006-10-20 15:20:00,112.01,112.25,112.01,112.25,13600.0,112.01,112.25,112.01,112.25,13600.0
2006-10-20 15:25:00,112.25,112.27,112.21,112.27,4400.0,112.25,112.27,112.21,112.27,4400.0
2006-10-20 15:30:00,112.27,112.27,112.2,112.21,3700.0,112.27,112.27,112.2,112.21,3700.0
2006-10-20 15:35:00,112.21,112.29,112.21,112.24,6500.0,112.21,112.29,112.21,112.24,6500.0
2006-10-20 15:40:00,112.24,112.36,112.24,112.31,6500.0,112.24,112.36,112.24,112.31,6500.0
2006-10-20 15:45:00,112.32,112.32,112.12,112.13,6200.0,112.32,112.32,112.12,112.13,6200.0
2006-10-20 15:50:00,112.12,112.21,112.06,112.12,9200.0,112.12,112.21,112.06,112.12,9200.0
2006-10-20 15:55:00,112.12,112.26,112.06,112.22,17100.0,112.12,112.26,112.06,112.22,17100.0
2006-10-23 09:30:00,112.22,112.56,112.02,112.56,15500.0,112.22,112.56,112.02,112.56,15500.0
2006-10-23 09:35:00,112.56,112.65,112.35,112.37,17200.0,112.56,112.65,112.35,112.37,17200.0
2006-10-23 09:40:00,112.44,112.86,112.44,112.77,10000.0,112.44,112.86,112.44,112.77,10000.0
2006-10-23 09:45:00,112.82,113.07,112.78,113.07,11200.0,112.82,113.07,112.78,113.07,11200.0
2006-10-23 09:50:00,113.06,113.2,112.98,112.98,12100.0,113.06,113.2,112.98,112.98,12100.0
2006-10-23 09:55:00,112.93,113.13,112.72,113.01,9500.0,112.93,113.13,112.72,113.01,9500.0
2006-10-23 10:00:00,113.09,113.1,112.97,113.1,16100.0,113.09,113.1,112.97,113.1,16100.0
2006-10-23 10:05:00,113.09,113.32,113.09,113.32,24700.0,113.09,113.32,113.09,113.32,24700.0
2006-10-23 10:10:00,113.32,113.6,113.22,113.28,20500.0,113.32,113.6,113.22,113.28,20500.0
2006-10-23 10:15:00,113.28,113.64,113.28,113.49,16600.0,113.28,113.64,113.28,113.49,16600.0
2006-10-23 10:20:00,113.42,113.63,113.37,113.63,8400.0,113.42,113.63,113.37,113.63,8400.0
2006-10-23 10:25:00,113.65,113.91,113.65,113.89,17200.0,113.65,113.91,113.65,113.89,17200.0
2006-10-23 10:30:00,113.9,114.07,113.9,114.02,15600.0,113.9,114.07,113.9,114.02,15600.0
2006-10-23 10:35:00,114.0,114.14,113.86,114.02,12900.0,114.0,114.14,113.86,114.02,12900.0
2006-10-23 10:40:00,113.99,114.07,113.92,113.95,19200.0,113.99,114.07,113.92,113.95,19200.0
2006-10-23 10:45:00,113.96,114.1,113.96,113.97,9200.0,113.96,114.1,113.96,113.97,9200.0
2006-10-23 10:50:00,113.96,113.96,113.84,113.96,12800.0,113.96,113.96,113.84,113.96,12800.0
2006-10-23 10:55:00,113.96,113.99,113.94,113.95,8300.0,113.96,113.99,113.94,113.95,8300.0
2006-10-23 11:00:00,113.95,114.24,113.95,114.2,7200.0,113.95,114.24,113.95,114.2,7200.0
2006-10-23 11:05:00,114.21,114.21,114.15,114.2,9400.0,114.21,114.21,114.15,114.2,9400.0
2006-10-23 11:10:00,114.21,114.26,114.13,114.15,9000.0,114.21,114.26,114.13,114.15,9000.0
2006-10-23 11:15:00,114.2,114.26,114.04,114.08,7000.0,114.2,114.26,114.04,114.08,7000.0
2006-10-23 11:20:00,114.1,114.11,114.05,114.08,5800.0,114.1,114.11,114.05,114.08,5800.0
2006-10-23 11:25:00,114.09,114.27,114.07,114.27,7600.0,114.09,114.27,114.07,114.27,7600.0
2006-10-23 11:30:00,114.28,114.43,114.15,114.16,11800.0,114.28,114.43,114.15,114.16,11800.0
2006-10-23 11:35:00,114.16,114.25,114.13,114.22,5500.0,114.16,114.25,114.13,114.22,5500.0
2006-10-23 11:40:00,114.22,114.25,114.22,114.23,3700.0,114.22,114.25,114.22,114.23,3700.0
2006-10-23 11:45:00,114.23,114.26,114.22,114.23,11200.0,114.23,114.26,114.22,114.23,11200.0
2006-10-23 11:50:00,114.23,114.32,114.2,114.28,8900.0,114.23,114.32,114.2,114.28,8900.0
2006-10-23 11:55:00,114.28,114.3,114.16,114.25,9000.0,114.28,114.3,114.16,114.25,9000.0
2006-10-23 12:00:00,114.25,114.35,114.2,114.3,9600.0,114.25,114.35,114.2,114.3,9600.0
2006-10-23 12:05:00,114.29,114.56,114.27,114.5,17100.0,114.29,114.56,114.27,114.5,17100.0
2006-10-23 12:10:00,114.49,114.49,114.23,114.23,9100.0,114.49,114.49,114.23,114.23,9100.0
2006-10-23 12:15:00,114.24,114.29,114.03,114.17,14700.0,114.24,114.29,114.03,114.17,14700.0
2006-10-23 12:20:00,114.19,114.29,114.19,114.23,3600.0,114.19,114.29,114.19,114.23,3600.0
2006-10-23 12:25:00,114.24,114.27,114.19,114.25,7100.0,114.24,114.27,114.19,114.25,7100.0
2006-10-23 12:30:00,114.25,114.25,114.2,114.25,10500.0,114.25,114.25,114.2,114.25,10500.0
2006-10-23 12:35:00,114.27,114.33,114.24,114.24,5600.0,114.27,114.33,114.24,114.24,5600.0
2006-10-23 12:40:00,114.24,114.24,114.17,114.22,4600.0,114.24,114.24,114.17,114.22,4600.0
2006-10-23 12:45:00,114.23,114.25,114.17,114.17,7500.0,114.23,114.25,114.17,114.17,7500.0
2006-10-23 12:50:00,114.1,114.27,114.1,114.27,6100.0,114.1,114.27,114.1,114.27,6100.0
2006-10-23 12:55:00,114.28,114.42,114.21,114.28,6500.0,114.28,114.42,114.21,114.28,6500.0
2006-10-23 13:00:00,114.27,114.35,114.26,114.32,5400.0,114.27,114.35,114.26,114.32,5400.0
2006-10-23 13:05:00,114.29,114.29,114.19,114.19,6600.0,114.29,114.29,114.19,114.19,6600.0
2006-10-23 13:10:00,114.17,114.2,114.13,114.13,11100.0,114.17,114.2,114.13,114.13,11100.0
2006-10-23 13:15:00,114.16,114.21,114.11,114.21,4500.0,114.16,114.21,114.11,114.21,4500.0
2006-10-23 13:20:00,114.24,114.33,114.23,114.26,3800.0,114.24,114.33,114.23,114.26,3800.0
2006-10-23 13:25:00,114.29,114.42,114.25,114.27,15100.0,114.29,114.42,114.25,114.27,15100.0
2006-10-23 13:30:00,114.28,114.37,113.93,113.97,35900.0,114.28,114.37,113.93,113.97,35900.0
2006-10-23 13:35:00,113.94,113.94,113.68,113.73,5300.0,113.94,113.94,113.68,113.73,5300.0
2006-10-23 13:40:00,113.74,114.04,113.74,114.04,4100.0,113.74,114.04,113.74,114.04,4100.0
2006-10-23 13:45:00,114.04,114.05,113.87,113.87,3800.0,114.04,114.05,113.87,113.87,3800.0
2006-10-23 13:50:00,113.87,114.03,113.87,113.97,11700.0,113.87,114.03,113.87,113.97,11700.0
2006-10-23 13:55:00,114.03,114.13,114.0,114.1,9700.0,114.03,114.13,114.0,114.1,9700.0
2006-10-23 14:00:00,114.11,114.12,113.99,114.0,6000.0,114.11,114.12,113.99,114.0,6000.0
2006-10-23 14:05:00,113.97,114.02,113.92,114.02,8500.0,113.97,114.02,113.92,114.02,8500.0
2006-10-23 14:10:00,114.02,114.09,114.02,114.08,2300.0,114.02,114.09,114.02,114.08,2300.0
2006-10-23 14:15:00,114.04,114.08,113.9,113.9,13300.0,114.04,114.08,113.9,113.9,13300.0
2006-10-23 14:20:00,113.9,113.96,113.82,113.95,5900.0,113.9,113.96,113.82,113.95,5900.0
2006-10-23 14:25:00,113.95,114.02,113.93,114.01,5900.0,113.95,114.02,113.93,114.01,5900.0
2006-10-23 14:30:00,113.99,114.07,113.97,114.07,6800.0,113.99,114.07,113.97,114.07,6800.0
2006-10-23 14:35:00,114.04,114.12,114.04,114.12,6300.0,114.04,114.12,114.04,114.12,6300.0
2006-10-23 14:40:00,114.12,114.23,114.12,114.18,6600.0,114.12,114.23,114.12,114.18,6600.0
2006-10-23 14:45:00,114.19,114.23,114.17,114.19,6900.0,114.19,114.23,114.17,114.19,6900.0
2006-10-23 14:50:00,114.17,114.17,114.03,114.03,4900.0,114.17,114.17,114.03,114.03,4900.0
2006-10-23 14:55:00,114.03,114.2,114.02,114.09,13700.0,114.03,114.2,114.02,114.09,13700.0
2006-10-23 15:00:00,114.08,114.08,114.0,114.07,13100.0,114.08,114.08,114.0,114.07,13100.0
2006-10-23 15:05:00,114.03,114.13,113.96,114.02,19400.0,114.03,114.13,113.96,114.02,19400.0
2006-10-23 15:10:00,114.02,114.02,113.97,114.02,6100.0,114.02,114.02,113.97,114.02,6100.0
2006-10-23 15:15:00,114.0,114.13,114.0,114.01,10900.0,114.0,114.13,114.0,114.01,10900.0
2006-10-23 15:20:00,114.03,114.04,113.93,114.02,9300.0,114.03,114.04,113.93,114.02,9300.0
2006-10-23 15:25:00,114.01,114.03,113.95,114.0,12100.0,114.01,114.03,113.95,114.0,12100.0
2006-10-23 15:30:00,114.03,114.05,114.01,114.05,12400.0,114.03,114.05,114.01,114.05,12400.0
2006-10-23 15:35:00,114.04,114.11,114.0,114.05,25700.0,114.04,114.11,114.0,114.05,25700.0
2006-10-23 15:40:00,114.1,114.16,114.06,114.06,25900.0,114.1,114.16,114.06,114.06,25900.0
2006-10-23 15:45:00,114.07,114.12,113.96,114.0,24000.0,114.07,114.12,113.96,114.0,24000.0
2006-10-23 15:50:00,114.0,114.07,113.97,114.0,16200.0,114.0,114.07,113.97,114.0,16200.0
2006-10-23 15:55:00,114.0,114.14,113.95,114.0,40700.0,114.0,114.14,113.95,114.0,40700.0
2006-10-24 09:30:00,113.8,113.81,113.55,113.63,6000.0,113.8,113.81,113.55,113.63,6000.0
2006-10-24 09:35:00,113.78,113.78,113.6,113.62,4400.0,113.78,113.78,113.6,113.62,4400.0
2006-10-24 09:40:00,113.61,113.63,113.33,113.33,9900.0,113.61,113.63,113.33,113.33,9900.0
2006-10-24 09:45:00,113.3,113.7,113.22,113.48,10200.0,113.3,113.7,113.22,113.48,10200.0
2006-10-24 09:50:00,113.52,113.77,113.5,113.5,12500.0,113.52,113.77,113.5,113.5,12500.0
2006-10-24 09:55:00,113.62,114.0,113.62,113.99,12800.0,113.62,114.0,113.62,113.99,12800.0
2006-10-24 10:00:00,113.95,113.95,113.59,113.64,10600.0,113.95,113.95,113.59,113.64,10600.0
2006-10-24 10:05:00,113.64,113.75,113.6,113.68,7800.0,113.64,113.75,113.6,113.68,7800.0
2006-10-24 10:10:00,113.65,113.66,113.49,113.51,7000.0,113.65,113.66,113.49,113.51,7000.0
2006-10-24 10:15:00,113.5,113.6,113.45,113.55,4300.0,113.5,113.6,113.45,113.55,4300.0
2006-10-24 10:20:00,113.5,113.6,113.5,113.6,3000.0,113.5,113.6,113.5,113.6,3000.0
2006-10-24 10:25:00,113.6,113.71,113.6,113.61,5800.0,113.6,113.71,113.6,113.61,5800.0
2006-10-24 10:30:00,113.6,113.6,113.18,113.18,7500.0,113.6,113.6,113.18,113.18,7500.0
2006-10-24 10:35:00,113.13,113.23,113.06,113.23,3800.0,113.13,113.23,113.06,113.23,3800.0
2006-10-24 10:40:00,113.25,113.3,113.18,113.18,4900.0,113.25,113.3,113.18,113.18,4900.0
2006-10-24 10:45:00,113.13,113.2,113.11,113.19,5200.0,113.13,113.2,113.11,113.19,5200.0
2006-10-24 10:50:00,113.2,113.23,113.0,113.01,7400.0,113.2,113.23,113.0,113.01,7400.0
2006-10-24 10:55:00,113.02,113.35,113.02,113.3,3100.0,113.02,113.35,113.02,113.3,3100.0
2006-10-24 11:00:00,113.31,113.41,113.3,113.37,6900.0,113.31,113.41,113.3,113.37,6900.0
2006-10-24 11:05:00,113.4,113.6,113.4,113.59,4100.0,113.4,113.6,113.4,113.59,4100.0
2006-10-24 11:10:00,113.6,113.64,113.58,113.64,3300.0,113.6,113.64,113.58,113.64,3300.0
2006-10-24 11:15:00,113.6,113.65,113.57,113.62,4900.0,113.6,113.65,113.57,113.62,4900.0
2006-10-24 11:20:00,113.52,113.57,113.36,113.36,2200.0,113.52,113.57,113.36,113.36,2200.0
2006-10-24 11:25:00,113.37,113.56,113.37,113.56,1900.0,113.37,113.56,113.37,113.56,1900.0
2006-10-24 11:30:00,113.55,113.68,113.55,113.6,3700.0,113.55,113.68,113.55,113.6,3700.0
2006-10-24 11:35:00,113.56,113.62,113.47,113.47,2600.0,113.56,113.62,113.47,113.47,2600.0
2006-10-24 11:40:00,113.48,113.5,113.4,113.45,2900.0,113.48,113.5,113.4,113.45,2900.0
2006-10-24 11:45:00,113.45,113.5,113.41,113.41,1100.0,113.45,113.5,113.41,113.41,1100.0
2006-10-24 11:50:00,113.4,113.5,113.37,113.42,1600.0,113.4,113.5,113.37,113.42,1600.0
2006-10-24 11:55:00,113.45,113.45,113.41,113.45,500.0,113.45,113.45,113.41,113.45,500.0
2006-10-24 12:00:00,113.49,113.6,113.33,113.36,5700.0,113.49,113.6,113.33,113.36,5700.0
2006-10-24 12:05:00,113.37,113.5,113.37,113.5,1900.0,113.37,113.5,113.37,113.5,1900.0
2006-10-24 12:10:00,113.46,113.46,113.17,113.29,5100.0,113.46,113.46,113.17,113.29,5100.0
2006-10-24 12:15:00,113.24,113.32,113.24,113.26,1000.0,113.24,113.32,113.24,113.26,1000.0
2006-10-24 12:20:00,113.28,113.28,113.26,113.26,500.0,113.28,113.28,113.26,113.26,500.0
2006-10-24 12:25:00,113.24,113.24,113.15,113.15,2400.0,113.24,113.24,113.15,113.15,2400.0
2006-10-24 12:30:00,113.2,113.2,113.07,113.07,4100.0,113.2,113.2,113.07,113.07,4100.0
2006-10-24 12:35:00,113.08,113.08,112.83,112.91,8200.0,113.08,113.08,112.83,112.91,8200.0
2006-10-24 12:40:00,112.91,112.91,112.85,112.9,4600.0,112.91,112.91,112.85,112.9,4600.0
2006-10-24 12:45:00,112.94,112.99,112.89,112.91,3100.0,112.94,112.99,112.89,112.91,3100.0
2006-10-24 12:50:00,112.87,112.88,112.74,112.83,5200.0,112.87,112.88,112.74,112.83,5200.0
2006-10-24 12:55:00,112.83,112.83,112.8,112.8,1200.0,112.83,112.83,112.8,112.8,1200.0
2006-10-24 13:00:00,112.81,112.87,112.69,112.73,6900.0,112.81,112.87,112.69,112.73,6900.0
2006-10-24 13:05:00,112.74,112.77,112.66,112.77,3500.0,112.74,112.77,112.66,112.77,3500.0
2006-10-24 13:10:00,112.74,112.96,112.74,112.96,3300.0,112.74,112.96,112.74,112.96,3300.0
2006-10-24 13:15:00,112.96,112.98,112.89,112.89,1600.0,112.96,112.98,112.89,112.89,1600.0
2006-10-24 13:20:00,112.9,113.03,112.84,112.92,5800.0,112.9,113.03,112.84,112.92,5800.0
2006-10-24 13:25:00,112.94,112.96,112.93,112.94,1300.0,112.94,112.96,112.93,112.94,1300.0
2006-10-24 13:30:00,112.98,113.05,112.91,112.91,6300.0,112.98,113.05,112.91,112.91,6300.0
2006-10-24 13:35:00,112.93,113.05,112.89,113.01,10400.0,112.93,113.05,112.89,113.01,10400.0
2006-10-24 13:40:00,113.0,113.01,112.86,112.9,16100.0,113.0,113.01,112.86,112.9,16100.0
2006-10-24 13:45:00,112.89,112.95,112.83,112.83,9400.0,112.89,112.95,112.83,112.83,9400.0
2006-10-24 13:50:00,112.84,112.99,112.84,112.93,5900.0,112.84,112.99,112.84,112.93,5900.0
2006-10-24 13:55:00,112.84,112.93,112.84,112.93,4200.0,112.84,112.93,112.84,112.93,4200.0
2006-10-24 14:00:00,112.97,112.98,112.94,112.98,6600.0,112.97,112.98,112.94,112.98,6600.0
2006-10-24 14:05:00,112.96,113.12,112.96,113.0,7200.0,112.96,113.12,112.96,113.0,7200.0
2006-10-24 14:10:00,113.03,113.08,112.95,112.96,6000.0,113.03,113.08,112.95,112.96,6000.0
2006-10-24 14:15:00,112.97,113.0,112.95,113.0,3100.0,112.97,113.0,112.95,113.0,3100.0
2006-10-24 14:20:00,113.0,113.09,112.97,113.06,7200.0,113.0,113.09,112.97,113.06,7200.0
2006-10-24 14:25:00,113.07,113.35,113.07,113.35,9500.0,113.07,113.35,113.07,113.35,9500.0
2006-10-24 14:30:00,113.37,113.37,113.23,113.3,4700.0,113.37,113.37,113.23,113.3,4700.0
2006-10-24 14:35:00,113.29,113.32,113.25,113.25,4000.0,113.29,113.32,113.25,113.25,4000.0
2006-10-24 14:40:00,113.25,113.27,113.22,113.27,2500.0,113.25,113.27,113.22,113.27,2500.0
2006-10-24 14:45:00,113.22,113.31,113.1,113.1,4800.0,113.22,113.31,113.1,113.1,4800.0
2006-10-24 14:50:00,113.1,113.21,113.1,113.21,3800.0,113.1,113.21,113.1,113.21,3800.0
2006-10-24 14:55:00,113.23,113.29,113.23,113.24,4500.0,113.23,113.29,113.23,113.24,4500.0
2006-10-24 15:00:00,113.26,113.28,113.11,113.16,9200.0,113.26,113.28,113.11,113.16,9200.0
2006-10-24 15:05:00,113.14,113.14,113.03,113.11,2200.0,113.14,113.14,113.03,113.11,2200.0
2006-10-24 15:10:00,113.12,113.18,113.12,113.13,1100.0,113.12,113.18,113.12,113.13,1100.0
2006-10-24 15:15:00,113.14,113.2,113.1,113.1,6800.0,113.14,113.2,113.1,113.1,6800.0
2006-10-24 15:20:00,113.17,113.2,113.15,113.18,5500.0,113.17,113.2,113.15,113.18,5500.0
2006-10-24 15:25:00,113.16,113.19,113.06,113.06,3000.0,113.16,113.19,113.06,113.06,3000.0
2006-10-24 15:30:00,113.05,113.12,113.03,113.12,7400.0,113.05,113.12,113.03,113.12,7400.0
2006-10-24 15:35:00,113.12,113.18,113.09,113.13,14800.0,113.12,113.18,113.09,113.13,14800.0
2006-10-24 15:40:00,113.13,113.13,113.09,113.11,9500.0,113.13,113.13,113.09,113.11,9500.0
2006-10-24 15:45:00,113.12,113.18,113.1,113.17,9300.0,113.12,113.18,113.1,113.17,9300.0
2006-10-24 15:50:00,113.17,113.19,113.15,113.18,8900.0,113.17,113.19,113.15,113.18,8900.0
2006-10-24 15:55:00,113.18,113.36,113.18,113.26,24500.0,113.18,113.36,113.18,113.26,24500.0
2006-10-25 09:30:00,110.01,111.15,110.01,111.0,84000.0,110.01,111.15,110.01,111.0,84000.0
2006-10-25 09:35:00,110.92,111.24,110.92,111.24,15300.0,110.92,111.24,110.92,111.24,15300.0
2006-10-25 09:40:00,111.25,111.5,110.89,110.99,31100.0,111.25,111.5,110.89,110.99,31100.0
2006-10-25 09:45:00,110.99,111.11,110.87,110.95,38700.0,110.99,111.11,110.87,110.95,38700.0
2006-10-25 09:50:00,110.95,111.0,110.84,110.92,20800.0,110.95,111.0,110.84,110.92,20800.0
2006-10-25 09:55:00,110.92,110.93,110.71,110.75,19700.0,110.92,110.93,110.71,110.75,19700.0
2006-10-25 10:00:00,110.78,110.79,110.09,110.19,51500.0,110.78,110.79,110.09,110.19,51500.0
2006-10-25 10:05:00,110.23,110.46,110.21,110.21,26100.0,110.23,110.46,110.21,110.21,26100.0
2006-10-25 10:10:00,110.22,110.38,110.08,110.31,16600.0,110.22,110.38,110.08,110.31,16600.0
2006-10-25 10:15:00,110.36,110.47,110.11,110.12,20000.0,110.36,110.47,110.11,110.12,20000.0
2006-10-25 10:20:00,110.13,110.14,109.84,109.85,54500.0,110.13,110.14,109.84,109.85,54500.0
2006-10-25 10:25:00,109.9,109.96,109.75,109.76,15000.0,109.9,109.96,109.75,109.76,15000.0
2006-10-25 10:30:00,109.75,109.75,109.44,109.44,35300.0,109.75,109.75,109.44,109.44,35300.0
2006-10-25 10:35:00,109.45,109.5,109.41,109.44,11300.0,109.45,109.5,109.41,109.44,11300.0
2006-10-25 10:40:00,109.47,109.72,109.43,109.72,12800.0,109.47,109.72,109.43,109.72,12800.0
2006-10-25 10:45:00,109.75,109.98,109.75,109.91,14600.0,109.75,109.98,109.75,109.91,14600.0
2006-10-25 10:50:00,109.92,109.92,109.64,109.87,9200.0,109.92,109.92,109.64,109.87,9200.0
2006-10-25 10:55:00,109.86,110.11,109.86,110.0,11800.0,109.86,110.11,109.86,110.0,11800.0
2006-10-25 11:00:00,110.0,110.05,109.89,109.93,10600.0,110.0,110.05,109.89,109.93,10600.0
2006-10-25 11:05:00,109.93,110.01,109.85,109.98,15700.0,109.93,110.01,109.85,109.98,15700.0
2006-10-25 11:10:00,110.0,110.16,109.96,110.14,14800.0,110.0,110.16,109.96,110.14,14800.0
2006-10-25 11:15:00,110.14,110.16,109.95,109.95,15200.0,110.14,110.16,109.95,109.95,15200.0
2006-10-25 11:20:00,109.92,109.92,109.63,109.7,6600.0,109.92,109.92,109.63,109.7,6600.0
2006-10-25 11:25:00,109.66,109.68,109.59,109.67,3700.0,109.66,109.68,109.59,109.67,3700.0
2006-10-25 11:30:00,109.65,109.75,109.64,109.75,5400.0,109.65,109.75,109.64,109.75,5400.0
2006-10-25 11:35:00,109.82,109.98,109.8,109.96,5600.0,109.82,109.98,109.8,109.96,5600.0
2006-10-25 11:40:00,109.92,109.93,109.9,109.91,2800.0,109.92,109.93,109.9,109.91,2800.0
2006-10-25 11:45:00,109.91,109.91,109.59,109.59,7800.0,109.91,109.91,109.59,109.59,7800.0
2006-10-25 11:50:00,109.57,109.7,109.51,109.7,4400.0,109.57,109.7,109.51,109.7,4400.0
2006-10-25 11:55:00,109.7,109.71,109.58,109.66,6800.0,109.7,109.71,109.58,109.66,6800.0
2006-10-25 12:00:00,109.66,109.7,109.49,109.51,13200.0,109.66,109.7,109.49,109.51,13200.0
2006-10-25 12:05:00,109.49,109.52,109.43,109.43,9200.0,109.49,109.52,109.43,109.43,9200.0
2006-10-25 12:10:00,109.41,109.42,109.33,109.33,8300.0,109.41,109.42,109.33,109.33,8300.0
2006-10-25 12:15:00,109.33,109.35,109.16,109.3,19500.0,109.33,109.35,109.16,109.3,19500.0
2006-10-25 12:20:00,109.29,109.3,109.06,109.09,16600.0,109.29,109.3,109.06,109.09,16600.0
2006-10-25 12:25:00,109.08,109.12,109.07,109.11,7900.0,109.08,109.12,109.07,109.11,7900.0
2006-10-25 12:30:00,109.11,109.26,109.11,109.26,9200.0,109.11,109.26,109.11,109.26,9200.0
2006-10-25 12:35:00,109.26,109.29,109.15,109.17,5600.0,109.26,109.29,109.15,109.17,5600.0
2006-10-25 12:40:00,109.17,109.23,109.16,109.18,6200.0,109.17,109.23,109.16,109.18,6200.0
2006-10-25 12:45:00,109.17,109.24,109.17,109.21,7000.0,109.17,109.24,109.17,109.21,7000.0
2006-10-25 12:50:00,109.21,109.22,109.11,109.12,13800.0,109.21,109.22,109.11,109.12,13800.0
2006-10-25 12:55:00,109.11,109.11,109.05,109.11,13100.0,109.11,109.11,109.05,109.11,13100.0
2006-10-25 13:00:00,109.11,109.13,109.07,109.1,6300.0,109.11,109.13,109.07,109.1,6300.0
2006-10-25 13:05:00,109.1,109.17,109.0,109.05,16300.0,109.1,109.17,109.0,109.05,16300.0
2006-10-25 13:10:00,109.05,109.11,109.0,109.07,12000.0,109.05,109.11,109.0,109.07,12000.0
2006-10-25 13:15:00,109.07,109.07,109.02,109.02,4200.0,109.07,109.07,109.02,109.02,4200.0
2006-10-25 13:20:00,109.0,109.0,108.91,108.97,6800.0,109.0,109.0,108.91,108.97,6800.0
2006-10-25 13:25:00,108.97,108.99,108.96,108.98,4500.0,108.97,108.99,108.96,108.98,4500.0
2006-10-25 13:30:00,108.94,108.94,108.75,108.75,7300.0,108.94,108.94,108.75,108.75,7300.0
2006-10-25 13:35:00,108.75,108.75,108.6,108.71,27800.0,108.75,108.75,108.6,108.71,27800.0
2006-10-25 13:40:00,108.71,108.83,108.7,108.72,21400.0,108.71,108.83,108.7,108.72,21400.0
2006-10-25 13:45:00,108.71,108.72,108.64,108.68,23200.0,108.71,108.72,108.64,108.68,23200.0
2006-10-25 13:50:00,108.68,108.72,108.67,108.69,8700.0,108.68,108.72,108.67,108.69,8700.0
2006-10-25 13:55:00,108.7,108.76,108.66,108.7,9100.0,108.7,108.76,108.66,108.7,9100.0
2006-10-25 14:00:00,108.72,108.75,108.59,108.68,8900.0,108.72,108.75,108.59,108.68,8900.0
2006-10-25 14:05:00,108.72,108.76,108.66,108.71,9600.0,108.72,108.76,108.66,108.71,9600.0
2006-10-25 14:10:00,108.71,108.78,108.61,108.72,8100.0,108.71,108.78,108.61,108.72,8100.0
2006-10-25 14:15:00,108.72,108.89,108.44,108.76,27300.0,108.72,108.89,108.44,108.76,27300.0
2006-10-25 14:20:00,108.76,109.1,108.72,108.75,27200.0,108.76,109.1,108.72,108.75,27200.0
2006-10-25 14:25:00,108.74,108.84,108.37,108.57,21300.0,108.74,108.84,108.37,108.57,21300.0
2006-10-25 14:30:00,108.55,108.66,108.4,108.66,12900.0,108.55,108.66,108.4,108.66,12900.0
2006-10-25 14:35:00,108.64,108.75,108.39,108.67,20600.0,108.64,108.75,108.39,108.67,20600.0
2006-10-25 14:40:00,108.68,108.78,108.57,108.62,8900.0,108.68,108.78,108.57,108.62,8900.0
2006-10-25 14:45:00,108.63,109.01,108.63,108.87,11600.0,108.63,109.01,108.63,108.87,11600.0
2006-10-25 14:50:00,108.9,109.11,108.84,109.04,22400.0,108.9,109.11,108.84,109.04,22400.0
2006-10-25 14:55:00,109.04,109.27,109.0,109.27,14400.0,109.04,109.27,109.0,109.27,14400.0
2006-10-25 15:00:00,109.27,109.55,109.27,109.55,10600.0,109.27,109.55,109.27,109.55,10600.0
2006-10-25 15:05:00,109.56,109.75,109.52,109.53,18700.0,109.56,109.75,109.52,109.53,18700.0
2006-10-25 15:10:00,109.51,109.58,109.4,109.49,21900.0,109.51,109.58,109.4,109.49,21900.0
2006-10-25 15:15:00,109.51,109.62,109.37,109.37,11500.0,109.51,109.62,109.37,109.37,11500.0
2006-10-25 15:20:00,109.36,109.53,109.21,109.5,9800.0,109.36,109.53,109.21,109.5,9800.0
2006-10-25 15:25:00,109.5,109.71,109.5,109.58,9200.0,109.5,109.71,109.5,109.58,9200.0
2006-10-25 15:30:00,109.56,109.71,109.56,109.67,7200.0,109.56,109.71,109.56,109.67,7200.0
2006-10-25 15:35:00,109.67,109.86,109.59,109.77,9800.0,109.67,109.86,109.59,109.77,9800.0
2006-10-25 15:40:00,109.78,109.78,109.31,109.42,15700.0,109.78,109.78,109.31,109.42,15700.0
2006-10-25 15:45:00,109.42,109.42,109.33,109.34,19400.0,109.42,109.42,109.33,109.34,19400.0
2006-10-25 15:50:00,109.33,109.4,109.28,109.35,24700.0,109.33,109.4,109.28,109.35,24700.0
2006-10-25 15:55:00,109.35,109.37,109.24,109.27,36600.0,109.35,109.37,109.24,109.27,36600.0
2006-10-26 09:30:00,109.7,109.77,109.49,109.72,11200.0,109.7,109.77,109.49,109.72,11200.0
2006-10-26 09:35:00,109.73,109.87,109.66,109.76,6100.0,109.73,109.87,109.66,109.76,6100.0
2006-10-26 09:40:00,109.7,110.0,109.5,110.0,8400.0,109.7,110.0,109.5,110.0,8400.0
2006-10-26 09:45:00,110.02,110.2,109.99,110.08,12200.0,110.02,110.2,109.99,110.08,12200.0
2006-10-26 09:50:00,110.1,110.4,110.04,110.16,9400.0,110.1,110.4,110.04,110.16,9400.0
2006-10-26 09:55:00,110.17,110.4,110.17,110.39,7600.0,110.17,110.4,110.17,110.39,7600.0
2006-10-26 10:00:00,110.39,110.39,110.18,110.35,9100.0,110.39,110.39,110.18,110.35,9100.0
2006-10-26 10:05:00,110.36,110.82,110.35,110.81,5500.0,110.36,110.82,110.35,110.81,5500.0
2006-10-26 10:10:00,110.86,110.99,110.7,110.97,27400.0,110.86,110.99,110.7,110.97,27400.0
2006-10-26 10:15:00,111.0,111.25,110.97,111.02,15700.0,111.0,111.25,110.97,111.02,15700.0
2006-10-26 10:20:00,111.01,111.01,110.71,110.74,10700.0,111.01,111.01,110.71,110.74,10700.0
2006-10-26 10:25:00,110.66,110.82,110.62,110.7,15200.0,110.66,110.82,110.62,110.7,15200.0
2006-10-26 10:30:00,110.7,110.75,110.5,110.57,14000.0,110.7,110.75,110.5,110.57,14000.0
2006-10-26 10:35:00,110.65,110.83,110.45,110.47,5400.0,110.65,110.83,110.45,110.47,5400.0
2006-10-26 10:40:00,110.47,110.65,110.47,110.49,3200.0,110.47,110.65,110.47,110.49,3200.0
2006-10-26 10:45:00,110.49,110.62,110.49,110.59,7200.0,110.49,110.62,110.49,110.59,7200.0
2006-10-26 10:50:00,110.59,110.71,110.55,110.62,3200.0,110.59,110.71,110.55,110.62,3200.0
2006-10-26 10:55:00,110.7,110.99,110.7,110.88,9100.0,110.7,110.99,110.7,110.88,9100.0
2006-10-26 11:00:00,110.9,110.9,110.75,110.8,5600.0,110.9,110.9,110.75,110.8,5600.0
2006-10-26 11:05:00,110.84,111.0,110.83,110.96,5100.0,110.84,111.0,110.83,110.96,5100.0
2006-10-26 11:10:00,110.93,111.0,110.91,110.95,6900.0,110.93,111.0,110.91,110.95,6900.0
2006-10-26 11:15:00,110.95,110.96,110.85,110.96,4700.0,110.95,110.96,110.85,110.96,4700.0
2006-10-26 11:20:00,110.94,110.94,110.81,110.88,4600.0,110.94,110.94,110.81,110.88,4600.0
2006-10-26 11:25:00,110.88,111.0,110.87,111.0,5000.0,110.88,111.0,110.87,111.0,5000.0
2006-10-26 11:30:00,111.0,111.21,111.0,111.21,9800.0,111.0,111.21,111.0,111.21,9800.0
2006-10-26 11:35:00,111.2,111.2,111.1,111.1,8800.0,111.2,111.2,111.1,111.1,8800.0
2006-10-26 11:40:00,111.2,111.21,111.17,111.2,1000.0,111.2,111.21,111.17,111.2,1000.0
2006-10-26 11:45:00,111.23,111.38,111.23,111.31,4500.0,111.23,111.38,111.23,111.31,4500.0
2006-10-26 11:50:00,111.31,111.32,111.14,111.16,5300.0,111.31,111.32,111.14,111.16,5300.0
2006-10-26 11:55:00,111.2,111.33,111.16,111.33,2100.0,111.2,111.33,111.16,111.33,2100.0
2006-10-26 12:00:00,111.3,111.41,111.3,111.41,6900.0,111.3,111.41,111.3,111.41,6900.0
2006-10-26 12:05:00,111.43,111.47,111.41,111.41,3100.0,111.43,111.47,111.41,111.41,3100.0
2006-10-26 12:10:00,111.42,111.79,111.34,111.64,13800.0,111.42,111.79,111.34,111.64,13800.0
2006-10-26 12:15:00,111.65,111.74,111.64,111.7,12400.0,111.65,111.74,111.64,111.7,12400.0
2006-10-26 12:20:00,111.7,111.73,111.66,111.7,15200.0,111.7,111.73,111.66,111.7,15200.0
2006-10-26 12:25:00,111.7,111.72,111.54,111.58,8000.0,111.7,111.72,111.54,111.58,8000.0
2006-10-26 12:30:00,111.58,111.58,111.42,111.51,6200.0,111.58,111.58,111.42,111.51,6200.0
2006-10-26 12:35:00,111.46,111.46,111.36,111.36,1900.0,111.46,111.46,111.36,111.36,1900.0
2006-10-26 12:40:00,111.38,111.45,111.34,111.42,10600.0,111.38,111.45,111.34,111.42,10600.0
2006-10-26 12:45:00,111.42,111.45,111.39,111.43,2000.0,111.42,111.45,111.39,111.43,2000.0
2006-10-26 12:50:00,111.45,111.57,111.45,111.52,4300.0,111.45,111.57,111.45,111.52,4300.0
2006-10-26 12:55:00,111.49,111.56,111.43,111.5,8600.0,111.49,111.56,111.43,111.5,8600.0
2006-10-26 13:00:00,111.5,111.61,111.37,111.38,3300.0,111.5,111.61,111.37,111.38,3300.0
2006-10-26 13:05:00,111.42,111.46,111.31,111.32,5400.0,111.42,111.46,111.31,111.32,5400.0
2006-10-26 13:10:00,111.33,111.39,111.2,111.33,5100.0,111.33,111.39,111.2,111.33,5100.0
2006-10-26 13:15:00,111.33,111.37,111.21,111.21,5300.0,111.33,111.37,111.21,111.21,5300.0
2006-10-26 13:20:00,111.22,111.25,111.21,111.21,2900.0,111.22,111.25,111.21,111.21,2900.0
2006-10-26 13:25:00,111.24,111.42,111.24,111.42,3500.0,111.24,111.42,111.24,111.42,3500.0
2006-10-26 13:30:00,111.51,111.53,111.44,111.51,2200.0,111.51,111.53,111.44,111.51,2200.0
2006-10-26 13:35:00,111.53,111.65,111.53,111.65,3900.0,111.53,111.65,111.53,111.65,3900.0
2006-10-26 13:40:00,111.65,111.7,111.58,111.62,2400.0,111.65,111.7,111.58,111.62,2400.0
2006-10-26 13:45:00,111.67,111.76,111.67,111.73,2600.0,111.67,111.76,111.67,111.73,2600.0
2006-10-26 13:50:00,111.72,111.72,111.58,111.58,3600.0,111.72,111.72,111.58,111.58,3600.0
2006-10-26 13:55:00,111.53,111.54,111.45,111.45,3300.0,111.53,111.54,111.45,111.45,3300.0
2006-10-26 14:00:00,111.4,111.72,111.4,111.69,4300.0,111.4,111.72,111.4,111.69,4300.0
2006-10-26 14:05:00,111.7,111.77,111.55,111.63,5700.0,111.7,111.77,111.55,111.63,5700.0
2006-10-26 14:10:00,111.7,111.79,111.67,111.68,5900.0,111.7,111.79,111.67,111.68,5900.0
2006-10-26 14:15:00,111.7,111.73,111.63,111.64,4400.0,111.7,111.73,111.63,111.64,4400.0
2006-10-26 14:20:00,111.64,111.82,111.63,111.8,5300.0,111.64,111.82,111.63,111.8,5300.0
2006-10-26 14:25:00,111.79,111.97,111.79,111.93,9600.0,111.79,111.97,111.79,111.93,9600.0
2006-10-26 14:30:00,111.97,112.06,111.91,111.99,10400.0,111.97,112.06,111.91,111.99,10400.0
2006-10-26 14:35:00,111.97,112.0,111.9,111.93,6100.0,111.97,112.0,111.9,111.93,6100.0
2006-10-26 14:40:00,111.93,111.94,111.75,111.8,5400.0,111.93,111.94,111.75,111.8,5400.0
2006-10-26 14:45:00,111.82,111.82,111.66,111.75,6200.0,111.82,111.82,111.66,111.75,6200.0
2006-10-26 14:50:00,111.75,112.0,111.72,111.9,11700.0,111.75,112.0,111.72,111.9,11700.0
2006-10-26 14:55:00,111.88,112.0,111.72,111.82,10400.0,111.88,112.0,111.72,111.82,10400.0
2006-10-26 15:00:00,111.82,111.86,111.53,111.58,23200.0,111.82,111.86,111.53,111.58,23200.0
2006-10-26 15:05:00,111.67,111.88,111.66,111.83,12800.0,111.67,111.88,111.66,111.83,12800.0
2006-10-26 15:10:00,111.83,111.9,111.81,111.88,9700.0,111.83,111.9,111.81,111.88,9700.0
2006-10-26 15:15:00,111.88,111.94,111.79,111.82,7800.0,111.88,111.94,111.79,111.82,7800.0
2006-10-26 15:20:00,111.84,112.01,111.84,111.94,6900.0,111.84,112.01,111.84,111.94,6900.0
2006-10-26 15:25:00,111.94,111.94,111.79,111.86,5800.0,111.94,111.94,111.79,111.86,5800.0
2006-10-26 15:30:00,111.87,111.89,111.84,111.86,8100.0,111.87,111.89,111.84,111.86,8100.0
2006-10-26 15:35:00,111.85,112.01,111.81,111.94,10900.0,111.85,112.01,111.81,111.94,10900.0
2006-10-26 15:40:00,111.94,112.02,111.91,111.91,10200.0,111.94,112.02,111.91,111.91,10200.0
2006-10-26 15:45:00,111.88,112.02,111.85,111.95,11100.0,111.88,112.02,111.85,111.95,11100.0
2006-10-26 15:50:00,111.99,112.03,111.87,111.87,12600.0,111.99,112.03,111.87,111.87,12600.0
2006-10-26 15:55:00,111.86,111.88,111.8,111.8,19600.0,111.86,111.88,111.8,111.8,19600.0
2006-10-27 09:30:00,111.65,111.65,111.07,111.07,3600.0,111.65,111.65,111.07,111.07,3600.0
2006-10-27 09:35:00,111.1,111.2,110.88,110.95,7900.0,111.1,111.2,110.88,110.95,7900.0
2006-10-27 09:40:00,110.94,110.94,110.7,110.74,11000.0,110.94,110.94,110.7,110.74,11000.0
2006-10-27 09:45:00,110.77,110.91,110.6,110.88,5300.0,110.77,110.91,110.6,110.88,5300.0
2006-10-27 09:50:00,110.93,111.14,110.81,110.81,8300.0,110.93,111.14,110.81,110.81,8300.0
2006-10-27 09:55:00,110.91,111.1,110.8,111.01,5100.0,110.91,111.1,110.8,111.01,5100.0
2006-10-27 10:00:00,111.0,111.21,110.85,110.89,5500.0,111.0,111.21,110.85,110.89,5500.0
2006-10-27 10:05:00,110.8,111.0,110.68,111.0,9300.0,110.8,111.0,110.68,111.0,9300.0
2006-10-27 10:10:00,111.04,111.09,110.91,111.04,7000.0,111.04,111.09,110.91,111.04,7000.0
2006-10-27 10:15:00,111.18,111.35,111.18,111.29,13600.0,111.18,111.35,111.18,111.29,13600.0
2006-10-27 10:20:00,111.3,111.3,110.95,110.95,20100.0,111.3,111.3,110.95,110.95,20100.0
2006-10-27 10:25:00,110.95,111.07,110.88,110.93,12300.0,110.95,111.07,110.88,110.93,12300.0
2006-10-27 10:30:00,110.95,110.95,110.7,110.9,9800.0,110.95,110.95,110.7,110.9,9800.0
2006-10-27 10:35:00,110.9,110.98,110.76,110.84,6900.0,110.9,110.98,110.76,110.84,6900.0
2006-10-27 10:40:00,110.93,110.93,110.75,110.91,6200.0,110.93,110.93,110.75,110.91,6200.0
2006-10-27 10:45:00,110.88,110.88,110.63,110.8,10400.0,110.88,110.88,110.63,110.8,10400.0
2006-10-27 10:50:00,110.8,110.91,110.71,110.91,7100.0,110.8,110.91,110.71,110.91,7100.0
2006-10-27 10:55:00,110.86,110.86,110.79,110.85,4000.0,110.86,110.86,110.79,110.85,4000.0
2006-10-27 11:00:00,110.91,110.97,110.91,110.93,3400.0,110.91,110.97,110.91,110.93,3400.0
2006-10-27 11:05:00,110.94,110.99,110.87,110.95,5800.0,110.94,110.99,110.87,110.95,5800.0
2006-10-27 11:10:00,110.99,111.2,110.99,111.2,7600.0,110.99,111.2,110.99,111.2,7600.0
2006-10-27 11:15:00,111.28,111.5,111.21,111.43,18100.0,111.28,111.5,111.21,111.43,18100.0
2006-10-27 11:20:00,111.43,111.43,111.25,111.26,9700.0,111.43,111.43,111.25,111.26,9700.0
2006-10-27 11:25:00,111.32,111.56,111.32,111.53,5700.0,111.32,111.56,111.32,111.53,5700.0
2006-10-27 11:30:00,111.54,111.54,111.44,111.52,4200.0,111.54,111.54,111.44,111.52,4200.0
2006-10-27 11:35:00,111.52,111.64,111.52,111.58,3900.0,111.52,111.64,111.52,111.58,3900.0
2006-10-27 11:40:00,111.6,111.65,111.56,111.56,5800.0,111.6,111.65,111.56,111.56,5800.0
2006-10-27 11:45:00,111.56,111.56,111.48,111.49,3000.0,111.56,111.56,111.48,111.49,3000.0
2006-10-27 11:50:00,111.52,111.63,111.52,111.62,1900.0,111.52,111.63,111.52,111.62,1900.0
2006-10-27 11:55:00,111.6,111.6,111.55,111.57,2200.0,111.6,111.6,111.55,111.57,2200.0
2006-10-27 12:00:00,111.59,111.6,111.58,111.6,1000.0,111.59,111.6,111.58,111.6,1000.0
2006-10-27 12:05:00,111.63,111.63,111.58,111.6,2100.0,111.63,111.63,111.58,111.6,2100.0
2006-10-27 12:10:00,111.6,111.75,111.6,111.74,4000.0,111.6,111.75,111.6,111.74,4000.0
2006-10-27 12:15:00,111.75,111.83,111.75,111.79,3400.0,111.75,111.83,111.75,111.79,3400.0
2006-10-27 12:20:00,111.79,111.86,111.76,111.8,4100.0,111.79,111.86,111.76,111.8,4100.0
2006-10-27 12:25:00,111.81,111.81,111.77,111.79,500.0,111.81,111.81,111.77,111.79,500.0
2006-10-27 12:30:00,111.8,111.82,111.7,111.82,4600.0,111.8,111.82,111.7,111.82,4600.0
2006-10-27 12:35:00,111.83,111.88,111.83,111.86,3000.0,111.83,111.88,111.83,111.86,3000.0
2006-10-27 12:40:00,111.8,111.8,111.7,111.73,5500.0,111.8,111.8,111.7,111.73,5500.0
2006-10-27 12:45:00,111.73,111.74,111.71,111.71,1700.0,111.73,111.74,111.71,111.71,1700.0
2006-10-27 12:50:00,111.72,111.74,111.68,111.68,3800.0,111.72,111.74,111.68,111.68,3800.0
2006-10-27 12:55:00,111.67,111.71,111.59,111.71,4600.0,111.67,111.71,111.59,111.71,4600.0
2006-10-27 13:00:00,111.69,111.8,111.64,111.8,12400.0,111.69,111.8,111.64,111.8,12400.0
2006-10-27 13:05:00,111.81,111.81,111.65,111.65,4100.0,111.81,111.81,111.65,111.65,4100.0
2006-10-27 13:10:00,111.64,111.85,111.64,111.85,4900.0,111.64,111.85,111.64,111.85,4900.0
2006-10-27 13:15:00,111.8,111.82,111.69,111.73,3400.0,111.8,111.82,111.69,111.73,3400.0
2006-10-27 13:20:00,111.72,111.75,111.68,111.7,3700.0,111.72,111.75,111.68,111.7,3700.0
2006-10-27 13:25:00,111.72,111.72,111.55,111.6,4600.0,111.72,111.72,111.55,111.6,4600.0
2006-10-27 13:30:00,111.57,111.57,111.39,111.39,8100.0,111.57,111.57,111.39,111.39,8100.0
2006-10-27 13:35:00,111.37,111.42,111.34,111.4,6200.0,111.37,111.42,111.34,111.4,6200.0
2006-10-27 13:40:00,111.42,111.52,111.42,111.52,800.0,111.42,111.52,111.42,111.52,800.0
2006-10-27 13:45:00,111.51,111.51,111.25,111.25,11100.0,111.51,111.51,111.25,111.25,11100.0
2006-10-27 13:50:00,111.27,111.52,111.27,111.36,8100.0,111.27,111.52,111.27,111.36,8100.0
2006-10-27 13:55:00,111.38,111.5,111.37,111.5,1900.0,111.38,111.5,111.37,111.5,1900.0
2006-10-27 14:00:00,111.5,111.5,111.36,111.45,5300.0,111.5,111.5,111.36,111.45,5300.0
2006-10-27 14:05:00,111.49,111.49,111.35,111.41,6300.0,111.49,111.49,111.35,111.41,6300.0
2006-10-27 14:10:00,111.44,111.52,111.44,111.44,5800.0,111.44,111.52,111.44,111.44,5800.0
2006-10-27 14:15:00,111.44,111.47,111.32,111.4,9700.0,111.44,111.47,111.32,111.4,9700.0
2006-10-27 14:20:00,111.4,111.41,111.3,111.3,10100.0,111.4,111.41,111.3,111.3,10100.0
2006-10-27 14:25:00,111.3,111.3,111.2,111.22,8100.0,111.3,111.3,111.2,111.22,8100.0
2006-10-27 14:30:00,111.22,111.25,111.19,111.19,10200.0,111.22,111.25,111.19,111.19,10200.0
2006-10-27 14:35:00,111.19,111.19,111.14,111.16,10200.0,111.19,111.19,111.14,111.16,10200.0
2006-10-27 14:40:00,111.14,111.16,111.0,111.08,8000.0,111.14,111.16,111.0,111.08,8000.0
2006-10-27 14:45:00,111.07,111.14,111.06,111.12,3100.0,111.07,111.14,111.06,111.12,3100.0
2006-10-27 14:50:00,111.12,111.12,110.92,110.94,9100.0,111.12,111.12,110.92,110.94,9100.0
2006-10-27 14:55:00,110.96,111.08,110.95,111.08,5500.0,110.96,111.08,110.95,111.08,5500.0
2006-10-27 15:00:00,111.07,111.09,111.01,111.09,5100.0,111.07,111.09,111.01,111.09,5100.0
2006-10-27 15:05:00,111.11,111.25,111.11,111.25,8200.0,111.11,111.25,111.11,111.25,8200.0
2006-10-27 15:10:00,111.25,111.34,111.25,111.26,6700.0,111.25,111.34,111.25,111.26,6700.0
2006-10-27 15:15:00,111.3,111.31,111.11,111.13,10700.0,111.3,111.31,111.11,111.13,10700.0
2006-10-27 15:20:00,111.14,111.25,111.14,111.25,3700.0,111.14,111.25,111.14,111.25,3700.0
2006-10-27 15:25:00,111.24,111.26,111.14,111.16,11800.0,111.24,111.26,111.14,111.16,11800.0
2006-10-27 15:30:00,111.17,111.26,111.16,111.21,6500.0,111.17,111.26,111.16,111.21,6500.0
2006-10-27 15:35:00,111.22,111.22,111.15,111.17,11100.0,111.22,111.22,111.15,111.17,11100.0
2006-10-27 15:40:00,111.16,111.16,111.06,111.07,9200.0,111.16,111.16,111.06,111.07,9200.0
2006-10-27 15:45:00,111.07,111.18,111.02,111.02,8600.0,111.07,111.18,111.02,111.02,8600.0
2006-10-27 15:50:00,111.01,111.02,110.81,110.87,7700.0,111.01,111.02,110.81,110.87,7700.0
2006-10-27 15:55:00,110.87,111.01,110.85,110.97,12900.0,110.87,111.01,110.85,110.97,12900.0
2006-10-30 09:30:00,110.65,110.66,109.51,109.53,40100.0,110.65,110.66,109.51,109.53,40100.0
2006-10-30 09:35:00,109.61,109.69,109.42,109.62,14800.0,109.61,109.69,109.42,109.62,14800.0
2006-10-30 09:40:00,109.6,110.15,109.6,110.13,8300.0,109.6,110.15,109.6,110.13,8300.0
2006-10-30 09:45:00,110.1,110.3,109.85,110.05,12300.0,110.1,110.3,109.85,110.05,12300.0
2006-10-30 09:50:00,110.11,110.2,110.06,110.18,6600.0,110.11,110.2,110.06,110.18,6600.0
2006-10-30 09:55:00,110.17,110.17,109.95,110.04,19700.0,110.17,110.17,109.95,110.04,19700.0
2006-10-30 10:00:00,110.03,110.19,109.98,109.98,5300.0,110.03,110.19,109.98,109.98,5300.0
2006-10-30 10:05:00,109.94,109.94,109.66,109.78,13000.0,109.94,109.94,109.66,109.78,13000.0
2006-10-30 10:10:00,109.81,109.89,109.57,109.89,7100.0,109.81,109.89,109.57,109.89,7100.0
2006-10-30 10:15:00,109.9,109.91,109.82,109.82,7200.0,109.9,109.91,109.82,109.82,7200.0
2006-10-30 10:20:00,109.82,109.97,109.82,109.97,3100.0,109.82,109.97,109.82,109.97,3100.0
2006-10-30 10:25:00,109.98,110.16,109.95,110.16,5700.0,109.98,110.16,109.95,110.16,5700.0
2006-10-30 10:30:00,110.16,110.24,110.16,110.2,7300.0,110.16,110.24,110.16,110.2,7300.0
2006-10-30 10:35:00,110.2,110.27,110.13,110.13,9200.0,110.2,110.27,110.13,110.13,9200.0
2006-10-30 10:40:00,110.2,110.49,110.2,110.3,6500.0,110.2,110.49,110.2,110.3,6500.0
2006-10-30 10:45:00,110.26,110.39,110.17,110.18,9800.0,110.26,110.39,110.17,110.18,9800.0
2006-10-30 10:50:00,110.18,110.26,110.0,110.09,6100.0,110.18,110.26,110.0,110.09,6100.0
2006-10-30 10:55:00,110.1,110.1,110.0,110.0,2400.0,110.1,110.1,110.0,110.0,2400.0
2006-10-30 11:00:00,110.01,110.04,109.98,110.04,11800.0,110.01,110.04,109.98,110.04,11800.0
2006-10-30 11:05:00,110.04,110.1,110.0,110.05,10300.0,110.04,110.1,110.0,110.05,10300.0
2006-10-30 11:10:00,110.07,110.24,110.04,110.16,16300.0,110.07,110.24,110.04,110.16,16300.0
2006-10-30 11:15:00,110.18,110.23,110.11,110.13,9900.0,110.18,110.23,110.11,110.13,9900.0
2006-10-30 11:20:00,110.16,110.3,110.13,110.3,7900.0,110.16,110.3,110.13,110.3,7900.0
2006-10-30 11:25:00,110.3,110.33,110.21,110.32,5300.0,110.3,110.33,110.21,110.32,5300.0
2006-10-30 11:30:00,110.33,110.49,110.33,110.33,5600.0,110.33,110.49,110.33,110.33,5600.0
2006-10-30 11:35:00,110.28,110.33,110.28,110.3,3400.0,110.28,110.33,110.28,110.3,3400.0
2006-10-30 11:40:00,110.3,110.35,110.23,110.35,4100.0,110.3,110.35,110.23,110.35,4100.0
2006-10-30 11:45:00,110.35,110.47,110.31,110.32,6000.0,110.35,110.47,110.31,110.32,6000.0
2006-10-30 11:50:00,110.33,110.33,110.21,110.23,4400.0,110.33,110.33,110.21,110.23,4400.0
2006-10-30 11:55:00,110.27,110.28,110.22,110.24,2900.0,110.27,110.28,110.22,110.24,2900.0
2006-10-30 12:00:00,110.21,110.21,109.94,109.96,3900.0,110.21,110.21,109.94,109.96,3900.0
2006-10-30 12:05:00,109.92,109.95,109.86,109.95,3400.0,109.92,109.95,109.86,109.95,3400.0
2006-10-30 12:10:00,109.95,110.09,109.95,110.02,3400.0,109.95,110.09,109.95,110.02,3400.0
2006-10-30 12:15:00,110.05,110.05,109.86,109.91,2400.0,110.05,110.05,109.86,109.91,2400.0
2006-10-30 12:20:00,109.87,110.13,109.82,110.09,8900.0,109.87,110.13,109.82,110.09,8900.0
2006-10-30 12:25:00,110.04,110.25,110.04,110.22,3700.0,110.04,110.25,110.04,110.22,3700.0
2006-10-30 12:30:00,110.2,110.2,110.06,110.15,4600.0,110.2,110.2,110.06,110.15,4600.0
2006-10-30 12:35:00,110.15,110.2,110.08,110.1,4500.0,110.15,110.2,110.08,110.1,4500.0
2006-10-30 12:40:00,110.14,110.15,110.07,110.08,3100.0,110.14,110.15,110.07,110.08,3100.0
2006-10-30 12:45:00,110.08,110.15,110.08,110.15,2400.0,110.08,110.15,110.08,110.15,2400.0
2006-10-30 12:50:00,110.15,110.21,110.15,110.18,2700.0,110.15,110.21,110.15,110.18,2700.0
2006-10-30 12:55:00,110.23,110.27,110.22,110.25,2400.0,110.23,110.27,110.22,110.25,2400.0
2006-10-30 13:00:00,110.25,110.42,110.24,110.41,5900.0,110.25,110.42,110.24,110.41,5900.0
2006-10-30 13:05:00,110.4,110.44,110.35,110.35,5300.0,110.4,110.44,110.35,110.35,5300.0
2006-10-30 13:10:00,110.34,110.41,110.32,110.41,2100.0,110.34,110.41,110.32,110.41,2100.0
2006-10-30 13:15:00,110.4,110.45,110.31,110.38,5600.0,110.4,110.45,110.31,110.38,5600.0
2006-10-30 13:20:00,110.38,110.46,110.38,110.45,4500.0,110.38,110.46,110.38,110.45,4500.0
2006-10-30 13:25:00,110.46,110.49,110.41,110.49,7700.0,110.46,110.49,110.41,110.49,7700.0
2006-10-30 13:30:00,110.49,110.63,110.49,110.63,3600.0,110.49,110.63,110.49,110.63,3600.0
2006-10-30 13:35:00,110.66,110.87,110.66,110.87,6500.0,110.66,110.87,110.66,110.87,6500.0
2006-10-30 13:40:00,110.88,111.02,110.88,110.96,7100.0,110.88,111.02,110.88,110.96,7100.0
2006-10-30 13:45:00,110.97,111.18,110.96,111.1,5900.0,110.97,111.18,110.96,111.1,5900.0
2006-10-30 13:50:00,111.1,111.24,111.1,111.17,8200.0,111.1,111.24,111.1,111.17,8200.0
2006-10-30 13:55:00,111.17,111.35,111.17,111.35,5300.0,111.17,111.35,111.17,111.35,5300.0
2006-10-30 14:00:00,111.3,111.36,111.26,111.32,4600.0,111.3,111.36,111.26,111.32,4600.0
2006-10-30 14:05:00,111.35,111.44,111.35,111.44,9800.0,111.35,111.44,111.35,111.44,9800.0
2006-10-30 14:10:00,111.44,111.45,111.29,111.29,4300.0,111.44,111.45,111.29,111.29,4300.0
2006-10-30 14:15:00,111.26,111.54,111.26,111.47,9600.0,111.26,111.54,111.26,111.47,9600.0
2006-10-30 14:20:00,111.51,111.56,111.46,111.47,11400.0,111.51,111.56,111.46,111.47,11400.0
2006-10-30 14:25:00,111.4,111.47,111.38,111.38,1900.0,111.4,111.47,111.38,111.38,1900.0
2006-10-30 14:30:00,111.39,111.39,111.23,111.29,2700.0,111.39,111.39,111.23,111.29,2700.0
2006-10-30 14:35:00,111.29,111.55,111.29,111.55,9300.0,111.29,111.55,111.29,111.55,9300.0
2006-10-30 14:40:00,111.55,111.61,111.55,111.59,5000.0,111.55,111.61,111.55,111.59,5000.0
2006-10-30 14:45:00,111.6,111.69,111.56,111.62,7900.0,111.6,111.69,111.56,111.62,7900.0
2006-10-30 14:50:00,111.55,111.62,111.43,111.62,13400.0,111.55,111.62,111.43,111.62,13400.0
2006-10-30 14:55:00,111.61,111.74,111.5,111.53,11800.0,111.61,111.74,111.5,111.53,11800.0
2006-10-30 15:00:00,111.5,111.66,111.5,111.55,13300.0,111.5,111.66,111.5,111.55,13300.0
2006-10-30 15:05:00,111.55,111.72,111.51,111.63,9800.0,111.55,111.72,111.51,111.63,9800.0
2006-10-30 15:10:00,111.6,111.68,111.6,111.62,1800.0,111.6,111.68,111.6,111.62,1800.0
2006-10-30 15:15:00,111.62,111.62,111.26,111.27,13100.0,111.62,111.62,111.26,111.27,13100.0
2006-10-30 15:20:00,111.24,111.35,111.19,111.35,11200.0,111.24,111.35,111.19,111.35,11200.0
2006-10-30 15:25:00,111.33,111.39,111.26,111.3,4700.0,111.33,111.39,111.26,111.3,4700.0
2006-10-30 15:30:00,111.3,111.31,111.3,111.31,2100.0,111.3,111.31,111.3,111.31,2100.0
2006-10-30 15:35:00,111.31,111.47,111.31,111.41,9300.0,111.31,111.47,111.31,111.41,9300.0
2006-10-30 15:40:00,111.42,111.43,111.26,111.29,8800.0,111.42,111.43,111.26,111.29,8800.0
2006-10-30 15:45:00,111.29,111.61,111.27,111.52,15500.0,111.29,111.61,111.27,111.52,15500.0
2006-10-30 15:50:00,111.52,111.59,111.49,111.51,9800.0,111.52,111.59,111.49,111.51,9800.0
2006-10-30 15:55:00,111.49,111.56,111.49,111.54,9500.0,111.49,111.56,111.49,111.54,9500.0
2006-10-31 09:30:00,111.18,111.9,111.16,111.9,10400.0,111.18,111.9,111.16,111.9,10400.0
2006-10-31 09:35:00,112.0,112.17,111.9,112.0,8100.0,112.0,112.17,111.9,112.0,8100.0
2006-10-31 09:40:00,112.05,112.05,110.99,111.05,21500.0,112.05,112.05,110.99,111.05,21500.0
2006-10-31 09:45:00,111.07,111.51,111.04,111.31,9800.0,111.07,111.51,111.04,111.31,9800.0
2006-10-31 09:50:00,111.31,111.43,111.14,111.43,4800.0,111.31,111.43,111.14,111.43,4800.0
2006-10-31 09:55:00,111.41,111.47,110.82,111.08,8100.0,111.41,111.47,110.82,111.08,8100.0
2006-10-31 10:00:00,111.06,111.37,110.83,111.37,3100.0,111.06,111.37,110.83,111.37,3100.0
2006-10-31 10:05:00,111.3,111.47,111.22,111.29,6200.0,111.3,111.47,111.22,111.29,6200.0
2006-10-31 10:10:00,111.23,111.31,111.15,111.25,3600.0,111.23,111.31,111.15,111.25,3600.0
2006-10-31 10:15:00,111.25,111.35,111.18,111.27,4400.0,111.25,111.35,111.18,111.27,4400.0
2006-10-31 10:20:00,111.27,111.27,110.96,111.04,5200.0,111.27,111.27,110.96,111.04,5200.0
2006-10-31 10:25:00,111.08,111.08,110.85,110.85,3200.0,111.08,111.08,110.85,110.85,3200.0
2006-10-31 10:30:00,110.98,111.32,110.88,111.26,2300.0,110.98,111.32,110.88,111.26,2300.0
2006-10-31 10:35:00,111.29,111.4,111.29,111.33,3300.0,111.29,111.4,111.29,111.33,3300.0
2006-10-31 10:40:00,111.39,111.69,111.39,111.69,2600.0,111.39,111.69,111.39,111.69,2600.0
2006-10-31 10:45:00,111.68,111.69,111.44,111.49,5800.0,111.68,111.69,111.44,111.49,5800.0
2006-10-31 10:50:00,111.56,111.66,111.56,111.63,3000.0,111.56,111.66,111.56,111.63,3000.0
2006-10-31 10:55:00,111.63,111.75,111.62,111.75,2400.0,111.63,111.75,111.62,111.75,2400.0
2006-10-31 11:00:00,111.73,111.73,111.64,111.67,8200.0,111.73,111.73,111.64,111.67,8200.0
2006-10-31 11:05:00,111.68,111.68,111.6,111.61,3100.0,111.68,111.68,111.6,111.61,3100.0
2006-10-31 11:10:00,111.59,111.72,111.59,111.63,4800.0,111.59,111.72,111.59,111.63,4800.0
2006-10-31 11:15:00,111.64,111.72,111.62,111.62,5900.0,111.64,111.72,111.62,111.62,5900.0
2006-10-31 11:20:00,111.66,111.69,111.6,111.69,4700.0,111.66,111.69,111.6,111.69,4700.0
2006-10-31 11:25:00,111.71,111.71,111.6,111.68,5400.0,111.71,111.71,111.6,111.68,5400.0
2006-10-31 11:30:00,111.64,111.73,111.62,111.73,2500.0,111.64,111.73,111.62,111.73,2500.0
2006-10-31 11:35:00,111.76,111.97,111.76,111.81,6400.0,111.76,111.97,111.76,111.81,6400.0
2006-10-31 11:40:00,111.82,111.87,111.81,111.81,3200.0,111.82,111.87,111.81,111.81,3200.0
2006-10-31 11:45:00,111.81,111.86,111.8,111.86,11600.0,111.81,111.86,111.8,111.86,11600.0
2006-10-31 11:50:00,111.86,111.9,111.72,111.77,8600.0,111.86,111.9,111.72,111.77,8600.0
2006-10-31 11:55:00,111.85,111.85,111.78,111.8,1300.0,111.85,111.85,111.78,111.8,1300.0
2006-10-31 12:00:00,111.86,111.87,111.84,111.85,700.0,111.86,111.87,111.84,111.85,700.0
2006-10-31 12:05:00,111.88,112.26,111.88,112.2,23700.0,111.88,112.26,111.88,112.2,23700.0
2006-10-31 12:10:00,112.2,112.23,112.09,112.09,18700.0,112.2,112.23,112.09,112.09,18700.0
2006-10-31 12:15:00,112.03,112.21,111.98,112.18,13300.0,112.03,112.21,111.98,112.18,13300.0
2006-10-31 12:20:00,112.14,112.14,112.06,112.14,4000.0,112.14,112.14,112.06,112.14,4000.0
2006-10-31 12:25:00,112.14,112.14,111.88,111.88,6500.0,112.14,112.14,111.88,111.88,6500.0
2006-10-31 12:30:00,111.88,111.9,111.78,111.8,12200.0,111.88,111.9,111.78,111.8,12200.0
2006-10-31 12:35:00,111.8,111.8,111.42,111.51,6700.0,111.8,111.8,111.42,111.51,6700.0
2006-10-31 12:40:00,111.5,111.7,111.49,111.7,3200.0,111.5,111.7,111.49,111.7,3200.0
2006-10-31 12:45:00,111.7,111.81,111.69,111.77,9100.0,111.7,111.81,111.69,111.77,9100.0
2006-10-31 12:50:00,111.77,111.77,111.54,111.66,14000.0,111.77,111.77,111.54,111.66,14000.0
2006-10-31 12:55:00,111.7,111.7,111.3,111.37,9900.0,111.7,111.7,111.3,111.37,9900.0
2006-10-31 13:00:00,111.38,111.46,111.31,111.46,26900.0,111.38,111.46,111.31,111.46,26900.0
2006-10-31 13:05:00,111.46,111.55,111.46,111.5,7100.0,111.46,111.55,111.46,111.5,7100.0
2006-10-31 13:10:00,111.5,111.52,111.48,111.51,2900.0,111.5,111.52,111.48,111.51,2900.0
2006-10-31 13:15:00,111.54,111.58,111.48,111.51,5600.0,111.54,111.58,111.48,111.51,5600.0
2006-10-31 13:20:00,111.51,111.61,111.51,111.61,5200.0,111.51,111.61,111.51,111.61,5200.0
2006-10-31 13:25:00,111.61,111.71,111.61,111.7,5900.0,111.61,111.71,111.61,111.7,5900.0
2006-10-31 13:30:00,111.78,111.85,111.78,111.85,1700.0,111.78,111.85,111.78,111.85,1700.0
2006-10-31 13:35:00,111.85,111.9,111.71,111.71,7100.0,111.85,111.9,111.71,111.71,7100.0
2006-10-31 13:40:00,111.71,111.85,111.63,111.71,6100.0,111.71,111.85,111.63,111.71,6100.0
2006-10-31 13:45:00,111.73,111.74,111.61,111.61,5800.0,111.73,111.74,111.61,111.61,5800.0
2006-10-31 13:50:00,111.69,111.75,111.69,111.75,5100.0,111.69,111.75,111.69,111.75,5100.0
2006-10-31 13:55:00,111.74,111.74,111.63,111.64,2300.0,111.74,111.74,111.63,111.64,2300.0
2006-10-31 14:00:00,111.62,111.64,111.57,111.57,5200.0,111.62,111.64,111.57,111.57,5200.0
2006-10-31 14:05:00,111.58,111.6,111.49,111.49,3800.0,111.58,111.6,111.49,111.49,3800.0
2006-10-31 14:10:00,111.49,111.58,111.44,111.58,4400.0,111.49,111.58,111.44,111.58,4400.0
2006-10-31 14:15:00,111.59,111.84,111.59,111.81,3400.0,111.59,111.84,111.59,111.81,3400.0
2006-10-31 14:20:00,111.84,111.87,111.76,111.76,7200.0,111.84,111.87,111.76,111.76,7200.0
2006-10-31 14:25:00,111.74,111.74,111.61,111.62,5900.0,111.74,111.74,111.61,111.62,5900.0
2006-10-31 14:30:00,111.67,111.77,111.67,111.77,6700.0,111.67,111.77,111.67,111.77,6700.0
2006-10-31 14:35:00,111.78,111.78,111.52,111.67,9300.0,111.78,111.78,111.52,111.67,9300.0
2006-10-31 14:40:00,111.67,111.68,111.5,111.52,11800.0,111.67,111.68,111.5,111.52,11800.0
2006-10-31 14:45:00,111.5,111.53,111.46,111.46,6700.0,111.5,111.53,111.46,111.46,6700.0
2006-10-31 14:50:00,111.47,111.5,111.44,111.48,3500.0,111.47,111.5,111.44,111.48,3500.0
2006-10-31 14:55:00,111.53,111.55,111.42,111.44,7600.0,111.53,111.55,111.42,111.44,7600.0
2006-10-31 15:00:00,111.45,111.55,111.44,111.55,5000.0,111.45,111.55,111.44,111.55,5000.0
2006-10-31 15:05:00,111.55,111.7,111.55,111.7,5700.0,111.55,111.7,111.55,111.7,5700.0
2006-10-31 15:10:00,111.68,111.87,111.65,111.85,16500.0,111.68,111.87,111.65,111.85,16500.0
2006-10-31 15:15:00,111.85,111.86,111.75,111.86,13300.0,111.85,111.86,111.75,111.86,13300.0
2006-10-31 15:20:00,111.88,111.9,111.67,111.75,18100.0,111.88,111.9,111.67,111.75,18100.0
2006-10-31 15:25:00,111.75,112.05,111.75,112.01,19200.0,111.75,112.05,111.75,112.01,19200.0
2006-10-31 15:30:00,112.05,112.19,112.02,112.13,16200.0,112.05,112.19,112.02,112.13,16200.0
2006-10-31 15:35:00,112.13,112.29,112.07,112.28,13600.0,112.13,112.29,112.07,112.28,13600.0
2006-10-31 15:40:00,112.28,112.34,112.08,112.08,14700.0,112.28,112.34,112.08,112.08,14700.0
2006-10-31 15:45:00,112.05,112.06,111.86,111.9,14500.0,112.05,112.06,111.86,111.9,14500.0
2006-10-31 15:50:00,111.9,111.91,111.7,111.7,14500.0,111.9,111.91,111.7,111.7,14500.0
2006-10-31 15:55:00,111.7,111.79,111.65,111.68,29500.0,111.7,111.79,111.65,111.68,29500.0
2006-11-01 09:30:00,112.0,112.25,111.85,112.15,4200.0,112.0,112.25,111.85,112.15,4200.0
2006-11-01 09:35:00,112.15,112.15,112.0,112.09,10700.0,112.15,112.15,112.0,112.09,10700.0
2006-11-01 09:40:00,112.06,112.15,111.9,111.95,7500.0,112.06,112.15,111.9,111.95,7500.0
2006-11-01 09:45:00,111.89,112.11,111.89,112.09,3500.0,111.89,112.11,111.89,112.09,3500.0
2006-11-01 09:50:00,112.11,112.19,112.01,112.05,8000.0,112.11,112.19,112.01,112.05,8000.0
2006-11-01 09:55:00,112.01,112.13,111.89,112.1,11500.0,112.01,112.13,111.89,112.1,11500.0
2006-11-01 10:00:00,112.03,112.04,111.55,111.91,17200.0,112.03,112.04,111.55,111.91,17200.0
2006-11-01 10:05:00,111.94,112.0,111.72,111.76,13600.0,111.94,112.0,111.72,111.76,13600.0
2006-11-01 10:10:00,111.77,111.79,111.48,111.61,12300.0,111.77,111.79,111.48,111.61,12300.0
2006-11-01 10:15:00,111.61,111.61,111.46,111.56,7200.0,111.61,111.61,111.46,111.56,7200.0
2006-11-01 10:20:00,111.56,111.59,111.5,111.51,15400.0,111.56,111.59,111.5,111.51,15400.0
2006-11-01 10:25:00,111.53,111.53,111.23,111.44,12800.0,111.53,111.53,111.23,111.44,12800.0
2006-11-01 10:30:00,111.44,111.53,111.28,111.33,11200.0,111.44,111.53,111.28,111.33,11200.0
2006-11-01 10:35:00,111.34,111.36,111.25,111.32,5400.0,111.34,111.36,111.25,111.32,5400.0
2006-11-01 10:40:00,111.32,111.45,111.26,111.26,8400.0,111.32,111.45,111.26,111.26,8400.0
2006-11-01 10:45:00,111.26,111.43,111.2,111.39,9100.0,111.26,111.43,111.2,111.39,9100.0
2006-11-01 10:50:00,111.42,111.61,111.42,111.48,8900.0,111.42,111.61,111.42,111.48,8900.0
2006-11-01 10:55:00,111.49,111.71,111.49,111.71,6300.0,111.49,111.71,111.49,111.71,6300.0
2006-11-01 11:00:00,111.75,112.0,111.75,111.8,29300.0,111.75,112.0,111.75,111.8,29300.0
2006-11-01 11:05:00,111.85,111.85,111.7,111.73,6200.0,111.85,111.85,111.7,111.73,6200.0
2006-11-01 11:10:00,111.75,111.9,111.59,111.59,5600.0,111.75,111.9,111.59,111.59,5600.0
2006-11-01 11:15:00,111.56,111.72,111.53,111.7,6800.0,111.56,111.72,111.53,111.7,6800.0
2006-11-01 11:20:00,111.67,111.93,111.67,111.88,6300.0,111.67,111.93,111.67,111.88,6300.0
2006-11-01 11:25:00,111.88,111.88,111.46,111.57,7900.0,111.88,111.88,111.46,111.57,7900.0
2006-11-01 11:30:00,111.62,111.62,111.3,111.45,4400.0,111.62,111.62,111.3,111.45,4400.0
2006-11-01 11:35:00,111.42,111.45,111.36,111.36,2800.0,111.42,111.45,111.36,111.36,2800.0
2006-11-01 11:40:00,111.37,111.66,111.37,111.66,5500.0,111.37,111.66,111.37,111.66,5500.0
2006-11-01 11:45:00,111.62,111.62,111.44,111.5,4400.0,111.62,111.62,111.44,111.5,4400.0
2006-11-01 11:50:00,111.5,111.5,111.25,111.37,5000.0,111.5,111.5,111.25,111.37,5000.0
2006-11-01 11:55:00,111.37,111.44,111.35,111.4,5900.0,111.37,111.44,111.35,111.4,5900.0
2006-11-01 12:00:00,111.39,111.4,111.28,111.31,5700.0,111.39,111.4,111.28,111.31,5700.0
2006-11-01 12:05:00,111.31,111.4,111.3,111.39,4700.0,111.31,111.4,111.3,111.39,4700.0
2006-11-01 12:10:00,111.36,111.36,111.26,111.26,5000.0,111.36,111.36,111.26,111.26,5000.0
2006-11-01 12:15:00,111.26,111.26,111.21,111.24,1700.0,111.26,111.26,111.21,111.24,1700.0
2006-11-01 12:20:00,111.23,111.23,111.13,111.14,10400.0,111.23,111.23,111.13,111.14,10400.0
2006-11-01 12:25:00,111.15,111.15,111.03,111.14,7100.0,111.15,111.15,111.03,111.14,7100.0
2006-11-01 12:30:00,111.14,111.2,111.1,111.14,4800.0,111.14,111.2,111.1,111.14,4800.0
2006-11-01 12:35:00,111.05,111.09,111.0,111.05,8300.0,111.05,111.09,111.0,111.05,8300.0
2006-11-01 12:40:00,111.05,111.05,110.98,110.99,4900.0,111.05,111.05,110.98,110.99,4900.0
2006-11-01 12:45:00,110.94,110.97,110.82,110.83,5300.0,110.94,110.97,110.82,110.83,5300.0
2006-11-01 12:50:00,110.79,110.79,110.67,110.7,6400.0,110.79,110.79,110.67,110.7,6400.0
2006-11-01 12:55:00,110.7,111.03,110.7,110.8,9600.0,110.7,111.03,110.7,110.8,9600.0
2006-11-01 13:00:00,110.8,110.83,110.64,110.66,12900.0,110.8,110.83,110.64,110.66,12900.0
2006-11-01 13:05:00,110.66,110.66,110.56,110.66,5500.0,110.66,110.66,110.56,110.66,5500.0
2006-11-01 13:10:00,110.66,110.72,110.39,110.39,6200.0,110.66,110.72,110.39,110.39,6200.0
2006-11-01 13:15:00,110.39,110.51,110.31,110.49,10900.0,110.39,110.51,110.31,110.49,10900.0
2006-11-01 13:20:00,110.47,110.47,110.34,110.39,3600.0,110.47,110.47,110.34,110.39,3600.0
2006-11-01 13:25:00,110.4,110.58,110.4,110.58,8300.0,110.4,110.58,110.4,110.58,8300.0
2006-11-01 13:30:00,110.58,110.7,110.55,110.7,3700.0,110.58,110.7,110.55,110.7,3700.0
2006-11-01 13:35:00,110.67,110.8,110.53,110.71,9800.0,110.67,110.8,110.53,110.71,9800.0
2006-11-01 13:40:00,110.75,110.8,110.61,110.76,7400.0,110.75,110.8,110.61,110.76,7400.0
2006-11-01 13:45:00,110.77,110.77,110.57,110.6,6000.0,110.77,110.77,110.57,110.6,6000.0
2006-11-01 13:50:00,110.63,110.7,110.6,110.61,3900.0,110.63,110.7,110.6,110.61,3900.0
2006-11-01 13:55:00,110.62,110.62,110.44,110.5,3700.0,110.62,110.62,110.44,110.5,3700.0
2006-11-01 14:00:00,110.47,110.59,110.42,110.43,8200.0,110.47,110.59,110.42,110.43,8200.0
2006-11-01 14:05:00,110.43,110.55,110.43,110.55,5000.0,110.43,110.55,110.43,110.55,5000.0
2006-11-01 14:10:00,110.55,110.61,110.43,110.44,4000.0,110.55,110.61,110.43,110.44,4000.0
2006-11-01 14:15:00,110.41,110.57,110.4,110.49,8700.0,110.41,110.57,110.4,110.49,8700.0
2006-11-01 14:20:00,110.5,110.55,110.32,110.32,14800.0,110.5,110.55,110.32,110.32,14800.0
2006-11-01 14:25:00,110.3,110.39,110.14,110.36,14500.0,110.3,110.39,110.14,110.36,14500.0
2006-11-01 14:30:00,110.37,110.45,110.37,110.38,3300.0,110.37,110.45,110.37,110.38,3300.0
2006-11-01 14:35:00,110.41,110.41,110.24,110.37,6900.0,110.41,110.41,110.24,110.37,6900.0
2006-11-01 14:40:00,110.38,110.38,110.2,110.2,4400.0,110.38,110.38,110.2,110.2,4400.0
2006-11-01 14:45:00,110.21,110.28,110.19,110.28,8200.0,110.21,110.28,110.19,110.28,8200.0
2006-11-01 14:50:00,110.3,110.33,110.16,110.16,6500.0,110.3,110.33,110.16,110.16,6500.0
2006-11-01 14:55:00,110.17,110.22,110.15,110.2,5800.0,110.17,110.22,110.15,110.2,5800.0
2006-11-01 15:00:00,110.22,110.42,110.11,110.12,9300.0,110.22,110.42,110.11,110.12,9300.0
2006-11-01 15:05:00,110.12,110.12,109.92,109.97,14000.0,110.12,110.12,109.92,109.97,14000.0
2006-11-01 15:10:00,109.96,110.18,109.96,110.16,9500.0,109.96,110.18,109.96,110.16,9500.0
2006-11-01 15:15:00,110.16,110.28,110.11,110.14,16300.0,110.16,110.28,110.11,110.14,16300.0
2006-11-01 15:20:00,110.14,110.14,110.04,110.04,3500.0,110.14,110.14,110.04,110.04,3500.0
2006-11-01 15:25:00,110.06,110.06,109.95,110.01,15200.0,110.06,110.06,109.95,110.01,15200.0
2006-11-01 15:30:00,110.0,110.02,109.94,109.99,15000.0,110.0,110.02,109.94,109.99,15000.0
2006-11-01 15:35:00,109.96,110.13,109.91,110.13,8800.0,109.96,110.13,109.91,110.13,8800.0
2006-11-01 15:40:00,110.13,110.2,110.11,110.14,15800.0,110.13,110.2,110.11,110.14,15800.0
2006-11-01 15:45:00,110.14,110.17,110.08,110.12,10100.0,110.14,110.17,110.08,110.12,10100.0
2006-11-01 15:50:00,110.11,110.25,110.02,110.04,15500.0,110.11,110.25,110.02,110.04,15500.0
2006-11-01 15:55:00,110.03,110.08,109.95,109.95,16000.0,110.03,110.08,109.95,109.95,16000.0
2006-11-02 09:30:00,109.96,109.97,109.58,109.58,6200.0,109.96,109.97,109.58,109.58,6200.0
2006-11-02 09:35:00,109.58,109.58,109.09,109.22,22100.0,109.58,109.58,109.09,109.22,22100.0
2006-11-02 09:40:00,109.22,109.23,108.85,108.93,13500.0,109.22,109.23,108.85,108.93,13500.0
2006-11-02 09:45:00,108.93,109.57,108.87,109.46,14200.0,108.93,109.57,108.87,109.46,14200.0
2006-11-02 09:50:00,109.45,109.49,109.0,109.11,11700.0,109.45,109.49,109.0,109.11,11700.0
2006-11-02 09:55:00,109.11,109.24,109.09,109.2,9500.0,109.11,109.24,109.09,109.2,9500.0
2006-11-02 10:00:00,109.22,109.65,109.2,109.53,16200.0,109.22,109.65,109.2,109.53,16200.0
2006-11-02 10:05:00,109.52,109.56,109.36,109.56,15300.0,109.52,109.56,109.36,109.56,15300.0
2006-11-02 10:10:00,109.58,109.85,109.58,109.79,25500.0,109.58,109.85,109.58,109.79,25500.0
2006-11-02 10:15:00,109.81,109.93,109.58,109.66,14000.0,109.81,109.93,109.58,109.66,14000.0
2006-11-02 10:20:00,109.67,109.86,109.65,109.81,8200.0,109.67,109.86,109.65,109.81,8200.0
2006-11-02 10:25:00,109.82,110.46,109.79,110.44,14300.0,109.82,110.46,109.79,110.44,14300.0
2006-11-02 10:30:00,110.44,110.44,110.21,110.26,4700.0,110.44,110.44,110.21,110.26,4700.0
2006-11-02 10:35:00,110.25,110.28,110.12,110.12,10100.0,110.25,110.28,110.12,110.12,10100.0
2006-11-02 10:40:00,110.11,110.19,109.9,109.99,16200.0,110.11,110.19,109.9,109.99,16200.0
2006-11-02 10:45:00,110.0,110.13,109.96,110.09,2900.0,110.0,110.13,109.96,110.09,2900.0
2006-11-02 10:50:00,110.13,110.3,110.13,110.17,8400.0,110.13,110.3,110.13,110.17,8400.0
2006-11-02 10:55:00,110.16,110.58,110.11,110.44,13100.0,110.16,110.58,110.11,110.44,13100.0
2006-11-02 11:00:00,110.44,110.47,110.36,110.38,4100.0,110.44,110.47,110.36,110.38,4100.0
2006-11-02 11:05:00,110.38,110.4,110.12,110.12,6500.0,110.38,110.4,110.12,110.12,6500.0
2006-11-02 11:10:00,110.16,110.16,110.12,110.15,7300.0,110.16,110.16,110.12,110.15,7300.0
2006-11-02 11:15:00,110.16,110.16,109.95,110.02,11800.0,110.16,110.16,109.95,110.02,11800.0
2006-11-02 11:20:00,110.11,110.39,110.11,110.22,5900.0,110.11,110.39,110.11,110.22,5900.0
2006-11-02 11:25:00,110.25,110.25,110.03,110.03,4800.0,110.25,110.25,110.03,110.03,4800.0
2006-11-02 11:30:00,110.05,110.06,109.94,109.94,3400.0,110.05,110.06,109.94,109.94,3400.0
2006-11-02 11:35:00,110.03,110.2,110.03,110.13,7400.0,110.03,110.2,110.03,110.13,7400.0
2006-11-02 11:40:00,110.11,110.22,110.11,110.22,2700.0,110.11,110.22,110.11,110.22,2700.0
2006-11-02 11:45:00,110.28,110.28,110.06,110.15,2400.0,110.28,110.28,110.06,110.15,2400.0
2006-11-02 11:50:00,110.15,110.23,110.12,110.17,2700.0,110.15,110.23,110.12,110.17,2700.0
2006-11-02 11:55:00,110.1,110.1,110.0,110.0,2200.0,110.1,110.1,110.0,110.0,2200.0
2006-11-02 12:00:00,109.99,109.99,109.84,109.85,4400.0,109.99,109.99,109.84,109.85,4400.0
2006-11-02 12:05:00,109.91,110.0,109.88,110.0,4300.0,109.91,110.0,109.88,110.0,4300.0
2006-11-02 12:10:00,110.0,110.2,110.0,110.15,7500.0,110.0,110.2,110.0,110.15,7500.0
2006-11-02 12:15:00,110.12,110.13,110.08,110.12,3600.0,110.12,110.13,110.08,110.12,3600.0
2006-11-02 12:20:00,110.12,110.17,110.03,110.03,6500.0,110.12,110.17,110.03,110.03,6500.0
2006-11-02 12:25:00,110.04,110.12,110.03,110.12,6300.0,110.04,110.12,110.03,110.12,6300.0
2006-11-02 12:30:00,110.14,110.28,110.1,110.1,6900.0,110.14,110.28,110.1,110.1,6900.0
2006-11-02 12:35:00,110.1,110.15,110.06,110.1,7000.0,110.1,110.15,110.06,110.1,7000.0
2006-11-02 12:40:00,110.13,110.13,110.03,110.03,3500.0,110.13,110.13,110.03,110.03,3500.0
2006-11-02 12:45:00,110.03,110.04,109.95,109.95,4100.0,110.03,110.04,109.95,109.95,4100.0
2006-11-02 12:50:00,109.96,109.99,109.9,109.97,2700.0,109.96,109.99,109.9,109.97,2700.0
2006-11-02 12:55:00,109.97,109.98,109.89,109.98,1200.0,109.97,109.98,109.89,109.98,1200.0
2006-11-02 13:00:00,109.96,110.03,109.91,109.92,19100.0,109.96,110.03,109.91,109.92,19100.0
2006-11-02 13:05:00,109.93,110.05,109.9,110.05,6000.0,109.93,110.05,109.9,110.05,6000.0
2006-11-02 13:10:00,110.08,110.25,110.08,110.22,4800.0,110.08,110.25,110.08,110.22,4800.0
2006-11-02 13:15:00,110.25,110.3,110.23,110.25,3800.0,110.25,110.3,110.23,110.25,3800.0
2006-11-02 13:20:00,110.26,110.31,110.23,110.27,4500.0,110.26,110.31,110.23,110.27,4500.0
2006-11-02 13:25:00,110.3,110.38,110.25,110.25,5300.0,110.3,110.38,110.25,110.25,5300.0
2006-11-02 13:30:00,110.25,110.33,110.16,110.33,3300.0,110.25,110.33,110.16,110.33,3300.0
2006-11-02 13:35:00,110.33,110.46,110.33,110.44,2500.0,110.33,110.46,110.33,110.44,2500.0
2006-11-02 13:40:00,110.43,110.45,110.33,110.45,3900.0,110.43,110.45,110.33,110.45,3900.0
2006-11-02 13:45:00,110.46,110.46,110.14,110.15,6300.0,110.46,110.46,110.14,110.15,6300.0
2006-11-02 13:50:00,110.15,110.21,110.13,110.17,2100.0,110.15,110.21,110.13,110.17,2100.0
2006-11-02 13:55:00,110.17,110.25,110.17,110.23,4200.0,110.17,110.25,110.17,110.23,4200.0
2006-11-02 14:00:00,110.23,110.23,110.06,110.07,3700.0,110.23,110.23,110.06,110.07,3700.0
2006-11-02 14:05:00,110.06,110.16,110.02,110.13,5300.0,110.06,110.16,110.02,110.13,5300.0
2006-11-02 14:10:00,110.11,110.11,109.98,110.03,5300.0,110.11,110.11,109.98,110.03,5300.0
2006-11-02 14:15:00,110.05,110.15,109.96,109.99,4900.0,110.05,110.15,109.96,109.99,4900.0
2006-11-02 14:20:00,109.93,109.95,109.93,109.94,1400.0,109.93,109.95,109.93,109.94,1400.0
2006-11-02 14:25:00,109.93,110.02,109.92,110.02,5600.0,109.93,110.02,109.92,110.02,5600.0
2006-11-02 14:30:00,110.02,110.06,110.02,110.05,5800.0,110.02,110.06,110.02,110.05,5800.0
2006-11-02 14:35:00,110.06,110.06,109.92,109.99,4400.0,110.06,110.06,109.92,109.99,4400.0
2006-11-02 14:40:00,109.97,109.99,109.97,109.97,800.0,109.97,109.99,109.97,109.97,800.0
2006-11-02 14:45:00,109.99,110.01,109.97,109.98,1100.0,109.99,110.01,109.97,109.98,1100.0
2006-11-02 14:50:00,109.99,110.06,109.94,109.94,3800.0,109.99,110.06,109.94,109.94,3800.0
2006-11-02 14:55:00,109.95,110.0,109.95,109.96,2100.0,109.95,110.0,109.95,109.96,2100.0
2006-11-02 15:00:00,109.96,110.0,109.96,109.98,5200.0,109.96,110.0,109.96,109.98,5200.0
2006-11-02 15:05:00,109.99,110.0,109.95,109.96,3400.0,109.99,110.0,109.95,109.96,3400.0
2006-11-02 15:10:00,109.96,110.11,109.96,110.11,4500.0,109.96,110.11,109.96,110.11,4500.0
2006-11-02 15:15:00,110.11,110.11,110.05,110.05,5500.0,110.11,110.11,110.05,110.05,5500.0
2006-11-02 15:20:00,110.05,110.05,109.98,109.98,5000.0,110.05,110.05,109.98,109.98,5000.0
2006-11-02 15:25:00,109.99,109.99,109.95,109.97,3000.0,109.99,109.99,109.95,109.97,3000.0
2006-11-02 15:30:00,109.94,110.0,109.9,110.0,6100.0,109.94,110.0,109.9,110.0,6100.0
2006-11-02 15:35:00,110.0,110.0,109.94,109.94,5800.0,110.0,110.0,109.94,109.94,5800.0
2006-11-02 15:40:00,109.95,110.01,109.94,109.94,8600.0,109.95,110.01,109.94,109.94,8600.0
2006-11-02 15:45:00,109.95,109.97,109.87,109.93,8200.0,109.95,109.97,109.87,109.93,8200.0
2006-11-02 15:50:00,109.92,110.03,109.9,109.97,7800.0,109.92,110.03,109.9,109.97,7800.0
2006-11-02 15:55:00,109.97,109.97,109.89,109.91,11600.0,109.97,109.97,109.89,109.91,11600.0
2006-11-03 09:30:00,109.82,110.0,109.75,110.0,7800.0,109.82,110.0,109.75,110.0,7800.0
2006-11-03 09:35:00,110.0,110.57,109.9,110.51,12900.0,110.0,110.57,109.9,110.51,12900.0
2006-11-03 09:40:00,110.51,110.77,110.44,110.66,9200.0,110.51,110.77,110.44,110.66,9200.0
2006-11-03 09:45:00,110.66,110.78,110.42,110.42,9900.0,110.66,110.78,110.42,110.42,9900.0
2006-11-03 09:50:00,110.42,110.5,110.3,110.36,10100.0,110.42,110.5,110.3,110.36,10100.0
2006-11-03 09:55:00,110.34,110.36,110.09,110.23,8500.0,110.34,110.36,110.09,110.23,8500.0
2006-11-03 10:00:00,110.23,110.44,110.16,110.4,9200.0,110.23,110.44,110.16,110.4,9200.0
2006-11-03 10:05:00,110.43,110.52,110.13,110.24,9800.0,110.43,110.52,110.13,110.24,9800.0
2006-11-03 10:10:00,110.16,110.16,109.95,110.07,6300.0,110.16,110.16,109.95,110.07,6300.0
2006-11-03 10:15:00,110.16,110.32,110.11,110.11,6700.0,110.16,110.32,110.11,110.11,6700.0
2006-11-03 10:20:00,110.06,110.3,110.01,110.3,8000.0,110.06,110.3,110.01,110.3,8000.0
2006-11-03 10:25:00,110.21,110.23,109.75,109.87,5800.0,110.21,110.23,109.75,109.87,5800.0
2006-11-03 10:30:00,109.88,110.2,109.88,110.08,7300.0,109.88,110.2,109.88,110.08,7300.0
2006-11-03 10:35:00,110.09,110.1,109.83,109.99,8900.0,110.09,110.1,109.83,109.99,8900.0
2006-11-03 10:40:00,109.91,109.92,109.79,109.83,2200.0,109.91,109.92,109.79,109.83,2200.0
2006-11-03 10:45:00,109.84,109.84,109.53,109.6,4700.0,109.84,109.84,109.53,109.6,4700.0
2006-11-03 10:50:00,109.64,109.88,109.64,109.88,3700.0,109.64,109.88,109.64,109.88,3700.0
2006-11-03 10:55:00,109.84,109.93,109.73,109.93,4700.0,109.84,109.93,109.73,109.93,4700.0
2006-11-03 11:00:00,109.93,110.01,109.87,109.95,9100.0,109.93,110.01,109.87,109.95,9100.0
2006-11-03 11:05:00,109.95,109.97,109.71,109.81,12300.0,109.95,109.97,109.71,109.81,12300.0
2006-11-03 11:10:00,109.83,109.99,109.77,109.9,9900.0,109.83,109.99,109.77,109.9,9900.0
2006-11-03 11:15:00,109.86,109.96,109.83,109.86,8300.0,109.86,109.96,109.83,109.86,8300.0
2006-11-03 11:20:00,109.88,109.94,109.71,109.71,17300.0,109.88,109.94,109.71,109.71,17300.0
2006-11-03 11:25:00,109.67,109.72,109.59,109.62,4200.0,109.67,109.72,109.59,109.62,4200.0
2006-11-03 11:30:00,109.56,109.8,109.56,109.8,5000.0,109.56,109.8,109.56,109.8,5000.0
2006-11-03 11:35:00,109.82,109.89,109.78,109.81,6200.0,109.82,109.89,109.78,109.81,6200.0
2006-11-03 11:40:00,109.81,109.81,109.62,109.62,2800.0,109.81,109.81,109.62,109.62,2800.0
2006-11-03 11:45:00,109.62,109.62,109.41,109.46,5000.0,109.62,109.62,109.41,109.46,5000.0
2006-11-03 11:50:00,109.42,109.54,109.3,109.35,10600.0,109.42,109.54,109.3,109.35,10600.0
2006-11-03 11:55:00,109.34,109.49,109.27,109.46,8300.0,109.34,109.49,109.27,109.46,8300.0
2006-11-03 12:00:00,109.45,109.45,109.25,109.31,5900.0,109.45,109.45,109.25,109.31,5900.0
2006-11-03 12:05:00,109.29,109.4,109.24,109.36,5800.0,109.29,109.4,109.24,109.36,5800.0
2006-11-03 12:10:00,109.35,109.37,109.3,109.32,5100.0,109.35,109.37,109.3,109.32,5100.0
2006-11-03 12:15:00,109.32,109.32,109.18,109.18,10800.0,109.32,109.32,109.18,109.18,10800.0
2006-11-03 12:20:00,109.18,109.18,109.03,109.13,11800.0,109.18,109.18,109.03,109.13,11800.0
2006-11-03 12:25:00,109.15,109.25,109.02,109.08,9100.0,109.15,109.25,109.02,109.08,9100.0
2006-11-03 12:30:00,109.07,109.21,109.07,109.21,3600.0,109.07,109.21,109.07,109.21,3600.0
2006-11-03 12:35:00,109.21,109.21,109.12,109.21,6800.0,109.21,109.21,109.12,109.21,6800.0
2006-11-03 12:40:00,109.27,109.36,109.21,109.34,4200.0,109.27,109.36,109.21,109.34,4200.0
2006-11-03 12:45:00,109.32,109.32,109.13,109.13,2200.0,109.32,109.32,109.13,109.13,2200.0
2006-11-03 12:50:00,109.13,109.13,108.85,108.86,7500.0,109.13,109.13,108.85,108.86,7500.0
2006-11-03 12:55:00,108.84,108.95,108.67,108.89,11500.0,108.84,108.95,108.67,108.89,11500.0
2006-11-03 13:00:00,108.89,108.89,108.75,108.78,2700.0,108.89,108.89,108.75,108.78,2700.0
2006-11-03 13:05:00,108.75,109.0,108.73,109.0,8500.0,108.75,109.0,108.73,109.0,8500.0
2006-11-03 13:10:00,108.98,109.08,108.92,109.07,5900.0,108.98,109.08,108.92,109.07,5900.0
2006-11-03 13:15:00,109.07,109.25,109.07,109.23,7500.0,109.07,109.25,109.07,109.23,7500.0
2006-11-03 13:20:00,109.24,109.62,109.23,109.61,13400.0,109.24,109.62,109.23,109.61,13400.0
2006-11-03 13:25:00,109.6,109.62,109.5,109.5,5500.0,109.6,109.62,109.5,109.5,5500.0
2006-11-03 13:30:00,109.51,109.67,109.51,109.6,6400.0,109.51,109.67,109.51,109.6,6400.0
2006-11-03 13:35:00,109.6,109.68,109.56,109.61,5100.0,109.6,109.68,109.56,109.61,5100.0
2006-11-03 13:40:00,109.61,109.67,109.52,109.52,1700.0,109.61,109.67,109.52,109.52,1700.0
2006-11-03 13:45:00,109.55,109.74,109.5,109.55,13400.0,109.55,109.74,109.5,109.55,13400.0
2006-11-03 13:50:00,109.54,109.57,109.46,109.5,6900.0,109.54,109.57,109.46,109.5,6900.0
2006-11-03 13:55:00,109.5,109.72,109.5,109.65,1900.0,109.5,109.72,109.5,109.65,1900.0
2006-11-03 14:00:00,109.68,109.68,109.54,109.58,2200.0,109.68,109.68,109.54,109.58,2200.0
2006-11-03 14:05:00,109.55,109.59,109.51,109.52,6200.0,109.55,109.59,109.51,109.52,6200.0
2006-11-03 14:10:00,109.53,109.53,109.44,109.52,1600.0,109.53,109.53,109.44,109.52,1600.0
2006-11-03 14:15:00,109.5,109.71,109.5,109.66,13100.0,109.5,109.71,109.5,109.66,13100.0
2006-11-03 14:20:00,109.66,109.71,109.6,109.68,12500.0,109.66,109.71,109.6,109.68,12500.0
2006-11-03 14:25:00,109.72,109.75,109.62,109.63,8100.0,109.72,109.75,109.62,109.63,8100.0
2006-11-03 14:30:00,109.68,109.7,109.65,109.66,3900.0,109.68,109.7,109.65,109.66,3900.0
2006-11-03 14:35:00,109.68,109.71,109.65,109.65,11500.0,109.68,109.71,109.65,109.65,11500.0
2006-11-03 14:40:00,109.69,109.77,109.67,109.7,5000.0,109.69,109.77,109.67,109.7,5000.0
2006-11-03 14:45:00,109.7,109.76,109.7,109.75,8000.0,109.7,109.76,109.7,109.75,8000.0
2006-11-03 14:50:00,109.75,109.9,109.73,109.9,6600.0,109.75,109.9,109.73,109.9,6600.0
2006-11-03 14:55:00,109.89,109.9,109.73,109.75,9800.0,109.89,109.9,109.73,109.75,9800.0
2006-11-03 15:00:00,109.72,109.75,109.66,109.67,7000.0,109.72,109.75,109.66,109.67,7000.0
2006-11-03 15:05:00,109.66,109.68,109.59,109.62,8800.0,109.66,109.68,109.59,109.62,8800.0
2006-11-03 15:10:00,109.62,109.63,109.4,109.4,5200.0,109.62,109.63,109.4,109.4,5200.0
2006-11-03 15:15:00,109.45,109.48,109.45,109.48,2700.0,109.45,109.48,109.45,109.48,2700.0
2006-11-03 15:20:00,109.52,109.68,109.49,109.62,7800.0,109.52,109.68,109.49,109.62,7800.0
2006-11-03 15:25:00,109.64,109.64,109.38,109.42,6300.0,109.64,109.64,109.38,109.42,6300.0
2006-11-03 15:30:00,109.42,109.65,109.4,109.63,9300.0,109.42,109.65,109.4,109.63,9300.0
2006-11-03 15:35:00,109.66,109.73,109.55,109.62,7900.0,109.66,109.73,109.55,109.62,7900.0
2006-11-03 15:40:00,109.59,109.73,109.48,109.65,16000.0,109.59,109.73,109.48,109.65,16000.0
2006-11-03 15:45:00,109.65,109.67,109.35,109.37,14500.0,109.65,109.67,109.35,109.37,14500.0
2006-11-03 15:50:00,109.36,109.56,109.31,109.54,19600.0,109.36,109.56,109.31,109.54,19600.0
2006-11-03 15:55:00,109.51,109.54,109.29,109.29,16800.0,109.51,109.54,109.29,109.29,16800.0
2006-11-06 09:30:00,109.65,109.99,109.65,109.91,8300.0,109.65,109.99,109.65,109.91,8300.0
2006-11-06 09:35:00,109.91,110.1,109.78,109.91,12900.0,109.91,110.1,109.78,109.91,12900.0
2006-11-06 09:40:00,109.94,110.15,109.92,109.95,11200.0,109.94,110.15,109.92,109.95,11200.0
2006-11-06 09:45:00,109.96,110.37,109.92,110.3,9200.0,109.96,110.37,109.92,110.3,9200.0
2006-11-06 09:50:00,110.29,110.32,110.1,110.17,5000.0,110.29,110.32,110.1,110.17,5000.0
2006-11-06 09:55:00,110.25,110.44,110.25,110.25,6500.0,110.25,110.44,110.25,110.25,6500.0
2006-11-06 10:00:00,110.26,110.74,110.26,110.36,8400.0,110.26,110.74,110.26,110.36,8400.0
2006-11-06 10:05:00,110.36,110.52,110.18,110.27,7900.0,110.36,110.52,110.18,110.27,7900.0
2006-11-06 10:10:00,110.28,110.48,110.25,110.41,9100.0,110.28,110.48,110.25,110.41,9100.0
2006-11-06 10:15:00,110.41,110.41,110.16,110.26,13200.0,110.41,110.41,110.16,110.26,13200.0
2006-11-06 10:20:00,110.23,110.32,110.21,110.26,8400.0,110.23,110.32,110.21,110.26,8400.0
2006-11-06 10:25:00,110.28,110.35,110.26,110.35,2200.0,110.28,110.35,110.26,110.35,2200.0
2006-11-06 10:30:00,110.36,110.36,110.19,110.19,4500.0,110.36,110.36,110.19,110.19,4500.0
2006-11-06 10:35:00,110.19,110.47,110.19,110.46,4100.0,110.19,110.47,110.19,110.46,4100.0
2006-11-06 10:40:00,110.43,110.52,110.43,110.5,3000.0,110.43,110.52,110.43,110.5,3000.0
2006-11-06 10:45:00,110.52,110.69,110.52,110.68,1500.0,110.52,110.69,110.52,110.68,1500.0
2006-11-06 10:50:00,110.69,110.69,110.46,110.48,5300.0,110.69,110.69,110.46,110.48,5300.0
2006-11-06 10:55:00,110.55,110.72,110.5,110.69,3300.0,110.55,110.72,110.5,110.69,3300.0
2006-11-06 11:00:00,110.62,110.63,110.5,110.53,2500.0,110.62,110.63,110.5,110.53,2500.0
2006-11-06 11:05:00,110.54,110.56,110.49,110.56,2200.0,110.54,110.56,110.49,110.56,2200.0
2006-11-06 11:10:00,110.67,110.74,110.66,110.67,6000.0,110.67,110.74,110.66,110.67,6000.0
2006-11-06 11:15:00,110.64,110.64,110.49,110.5,2100.0,110.64,110.64,110.49,110.5,2100.0
2006-11-06 11:20:00,110.5,110.5,110.42,110.42,1000.0,110.5,110.5,110.42,110.42,1000.0
2006-11-06 11:25:00,110.39,110.67,110.37,110.67,7600.0,110.39,110.67,110.37,110.67,7600.0
2006-11-06 11:30:00,110.7,110.73,110.64,110.64,2800.0,110.7,110.73,110.64,110.64,2800.0
2006-11-06 11:35:00,110.64,110.85,110.64,110.85,2300.0,110.64,110.85,110.64,110.85,2300.0
2006-11-06 11:40:00,110.84,110.85,110.84,110.85,1200.0,110.84,110.85,110.84,110.85,1200.0
2006-11-06 11:45:00,110.85,110.93,110.75,110.77,7400.0,110.85,110.93,110.75,110.77,7400.0
2006-11-06 11:50:00,110.76,110.93,110.76,110.88,6100.0,110.76,110.93,110.76,110.88,6100.0
2006-11-06 11:55:00,110.87,110.99,110.82,110.93,2600.0,110.87,110.99,110.82,110.93,2600.0
2006-11-06 12:00:00,110.93,111.08,110.93,111.06,5200.0,110.93,111.08,110.93,111.06,5200.0
2006-11-06 12:05:00,111.06,111.08,110.92,110.92,4200.0,111.06,111.08,110.92,110.92,4200.0
2006-11-06 12:10:00,110.93,111.13,110.93,111.13,3800.0,110.93,111.13,110.93,111.13,3800.0
2006-11-06 12:15:00,111.11,111.11,110.94,110.95,4000.0,111.11,111.11,110.94,110.95,4000.0
2006-11-06 12:20:00,110.95,110.96,110.9,110.94,4400.0,110.95,110.96,110.9,110.94,4400.0
2006-11-06 12:25:00,110.94,110.94,110.89,110.89,1300.0,110.94,110.94,110.89,110.89,1300.0
2006-11-06 12:30:00,110.88,110.97,110.88,110.94,1700.0,110.88,110.97,110.88,110.94,1700.0
2006-11-06 12:35:00,110.93,110.93,110.87,110.87,1600.0,110.93,110.93,110.87,110.87,1600.0
2006-11-06 12:40:00,110.88,110.9,110.85,110.9,2100.0,110.88,110.9,110.85,110.9,2100.0
2006-11-06 12:45:00,110.89,110.91,110.89,110.91,1000.0,110.89,110.91,110.89,110.91,1000.0
2006-11-06 12:50:00,110.92,110.93,110.89,110.9,3400.0,110.92,110.93,110.89,110.9,3400.0
2006-11-06 12:55:00,110.89,110.9,110.86,110.86,1800.0,110.89,110.9,110.86,110.86,1800.0
2006-11-06 13:00:00,110.9,110.97,110.89,110.97,2900.0,110.9,110.97,110.89,110.97,2900.0
2006-11-06 13:05:00,110.97,110.99,110.92,110.92,4200.0,110.97,110.99,110.92,110.92,4200.0
2006-11-06 13:10:00,110.91,110.92,110.89,110.89,1000.0,110.91,110.92,110.89,110.89,1000.0
2006-11-06 13:15:00,110.91,111.04,110.91,110.99,3700.0,110.91,111.04,110.91,110.99,3700.0
2006-11-06 13:20:00,110.99,110.99,110.92,110.93,1300.0,110.99,110.99,110.92,110.93,1300.0
2006-11-06 13:25:00,110.96,110.96,110.91,110.91,1200.0,110.96,110.96,110.91,110.91,1200.0
2006-11-06 13:30:00,110.86,110.94,110.86,110.94,2400.0,110.86,110.94,110.86,110.94,2400.0
2006-11-06 13:35:00,111.04,111.1,110.87,110.88,4800.0,111.04,111.1,110.87,110.88,4800.0
2006-11-06 13:40:00,110.81,110.97,110.8,110.97,3600.0,110.81,110.97,110.8,110.97,3600.0
2006-11-06 13:45:00,110.93,111.02,110.93,111.01,1400.0,110.93,111.02,110.93,111.01,1400.0
2006-11-06 13:50:00,111.04,111.11,110.96,111.0,4500.0,111.04,111.11,110.96,111.0,4500.0
2006-11-06 13:55:00,111.0,111.01,110.95,110.95,2200.0,111.0,111.01,110.95,110.95,2200.0
2006-11-06 14:00:00,110.95,111.06,110.95,111.06,1400.0,110.95,111.06,110.95,111.06,1400.0
2006-11-06 14:05:00,111.06,111.06,110.94,110.96,2200.0,111.06,111.06,110.94,110.96,2200.0
2006-11-06 14:10:00,110.96,110.96,110.88,110.88,2200.0,110.96,110.96,110.88,110.88,2200.0
2006-11-06 14:15:00,110.93,111.01,110.93,110.99,1100.0,110.93,111.01,110.93,110.99,1100.0
2006-11-06 14:20:00,111.05,111.16,111.02,111.1,2600.0,111.05,111.16,111.02,111.1,2600.0
2006-11-06 14:25:00,111.11,111.11,111.09,111.1,1500.0,111.11,111.11,111.09,111.1,1500.0
2006-11-06 14:30:00,111.12,111.27,111.12,111.24,3500.0,111.12,111.27,111.12,111.24,3500.0
2006-11-06 14:35:00,111.25,111.38,111.25,111.36,2800.0,111.25,111.38,111.25,111.36,2800.0
2006-11-06 14:40:00,111.36,111.37,111.3,111.35,4900.0,111.36,111.37,111.3,111.35,4900.0
2006-11-06 14:45:00,111.36,111.4,111.36,111.37,2300.0,111.36,111.4,111.36,111.37,2300.0
2006-11-06 14:50:00,111.37,111.41,111.34,111.37,3500.0,111.37,111.41,111.34,111.37,3500.0
2006-11-06 14:55:00,111.41,111.46,111.39,111.46,3400.0,111.41,111.46,111.39,111.46,3400.0
2006-11-06 15:00:00,111.46,111.5,111.41,111.5,5100.0,111.46,111.5,111.41,111.5,5100.0
2006-11-06 15:05:00,111.5,111.56,111.49,111.49,3300.0,111.5,111.56,111.49,111.49,3300.0
2006-11-06 15:10:00,111.5,111.5,111.47,111.48,1400.0,111.5,111.5,111.47,111.48,1400.0
2006-11-06 15:15:00,111.48,111.54,111.47,111.54,3900.0,111.48,111.54,111.47,111.54,3900.0
2006-11-06 15:20:00,111.58,111.71,111.58,111.67,8400.0,111.58,111.71,111.58,111.67,8400.0
2006-11-06 15:25:00,111.67,111.67,111.65,111.66,1800.0,111.67,111.67,111.65,111.66,1800.0
2006-11-06 15:30:00,111.65,111.71,111.62,111.69,8300.0,111.65,111.71,111.62,111.69,8300.0
2006-11-06 15:35:00,111.71,111.71,111.69,111.7,5400.0,111.71,111.71,111.69,111.7,5400.0
2006-11-06 15:40:00,111.7,111.77,111.69,111.77,6300.0,111.7,111.77,111.69,111.77,6300.0
2006-11-06 15:45:00,111.78,111.81,111.73,111.74,6700.0,111.78,111.81,111.73,111.74,6700.0
2006-11-06 15:50:00,111.74,111.74,111.6,111.61,6400.0,111.74,111.74,111.6,111.61,6400.0
2006-11-06 15:55:00,111.59,111.68,111.55,111.68,19300.0,111.59,111.68,111.55,111.68,19300.0
2006-11-07 09:30:00,111.66,111.73,111.66,111.72,3000.0,111.66,111.73,111.66,111.72,3000.0
2006-11-07 09:35:00,111.73,111.73,111.45,111.63,5500.0,111.73,111.73,111.45,111.63,5500.0
2006-11-07 09:40:00,111.56,111.68,111.27,111.27,4700.0,111.56,111.68,111.27,111.27,4700.0
2006-11-07 09:45:00,111.29,111.3,110.97,111.19,10900.0,111.29,111.3,110.97,111.19,10900.0
2006-11-07 09:50:00,111.18,111.18,110.91,110.96,8400.0,111.18,111.18,110.91,110.96,8400.0
2006-11-07 09:55:00,111.0,111.25,110.87,111.17,6900.0,111.0,111.25,110.87,111.17,6900.0
2006-11-07 10:00:00,111.22,111.33,111.11,111.29,8200.0,111.22,111.33,111.11,111.29,8200.0
2006-11-07 10:05:00,111.27,111.43,111.01,111.43,9900.0,111.27,111.43,111.01,111.43,9900.0
2006-11-07 10:10:00,111.42,111.43,111.1,111.25,9800.0,111.42,111.43,111.1,111.25,9800.0
2006-11-07 10:15:00,111.25,111.38,111.18,111.31,10500.0,111.25,111.38,111.18,111.31,10500.0
2006-11-07 10:20:00,111.3,111.43,111.17,111.3,10800.0,111.3,111.43,111.17,111.3,10800.0
2006-11-07 10:25:00,111.33,111.42,111.3,111.3,4000.0,111.33,111.42,111.3,111.3,4000.0
2006-11-07 10:30:00,111.28,111.62,111.27,111.57,48300.0,111.28,111.62,111.27,111.57,48300.0
2006-11-07 10:35:00,111.57,111.62,111.3,111.4,10000.0,111.57,111.62,111.3,111.4,10000.0
2006-11-07 10:40:00,111.44,111.44,111.41,111.43,3900.0,111.44,111.44,111.41,111.43,3900.0
2006-11-07 10:45:00,111.38,111.44,111.38,111.42,4600.0,111.38,111.44,111.38,111.42,4600.0
2006-11-07 10:50:00,111.43,111.43,111.3,111.3,4000.0,111.43,111.43,111.3,111.3,4000.0
2006-11-07 10:55:00,111.29,111.5,111.29,111.47,20400.0,111.29,111.5,111.29,111.47,20400.0
2006-11-07 11:00:00,111.47,111.48,111.4,111.47,25300.0,111.47,111.48,111.4,111.47,25300.0
2006-11-07 11:05:00,111.47,111.53,111.41,111.53,3000.0,111.47,111.53,111.41,111.53,3000.0
2006-11-07 11:10:00,111.51,111.53,111.48,111.5,2900.0,111.51,111.53,111.48,111.5,2900.0
2006-11-07 11:15:00,111.51,111.51,111.29,111.35,4200.0,111.51,111.51,111.29,111.35,4200.0
2006-11-07 11:20:00,111.29,111.51,111.29,111.43,2100.0,111.29,111.51,111.29,111.43,2100.0
2006-11-07 11:25:00,111.42,111.5,111.42,111.49,2400.0,111.42,111.5,111.42,111.49,2400.0
2006-11-07 11:30:00,111.45,111.48,111.34,111.41,2400.0,111.45,111.48,111.34,111.41,2400.0
2006-11-07 11:35:00,111.39,111.39,111.34,111.36,1300.0,111.39,111.39,111.34,111.36,1300.0
2006-11-07 11:40:00,111.36,111.43,111.32,111.41,5600.0,111.36,111.43,111.32,111.41,5600.0
2006-11-07 11:45:00,111.44,111.48,111.31,111.48,2200.0,111.44,111.48,111.31,111.48,2200.0
2006-11-07 11:50:00,111.48,111.49,111.46,111.49,1700.0,111.48,111.49,111.46,111.49,1700.0
2006-11-07 11:55:00,111.53,111.54,111.42,111.45,2200.0,111.53,111.54,111.42,111.45,2200.0
2006-11-07 12:00:00,111.45,111.51,111.37,111.51,3300.0,111.45,111.51,111.37,111.51,3300.0
2006-11-07 12:05:00,111.51,111.54,111.46,111.48,2000.0,111.51,111.54,111.46,111.48,2000.0
2006-11-07 12:10:00,111.45,111.52,111.45,111.52,3000.0,111.45,111.52,111.45,111.52,3000.0
2006-11-07 12:15:00,111.52,111.58,111.42,111.42,2800.0,111.52,111.58,111.42,111.42,2800.0
2006-11-07 12:20:00,111.34,111.34,111.28,111.29,1800.0,111.34,111.34,111.28,111.29,1800.0
2006-11-07 12:25:00,111.29,111.41,111.29,111.39,3100.0,111.29,111.41,111.29,111.39,3100.0
2006-11-07 12:30:00,111.33,111.48,111.33,111.47,2000.0,111.33,111.48,111.33,111.47,2000.0
2006-11-07 12:35:00,111.47,111.5,111.41,111.41,2300.0,111.47,111.5,111.41,111.41,2300.0
2006-11-07 12:40:00,111.42,111.42,111.42,111.42,100.0,111.42,111.42,111.42,111.42,100.0
2006-11-07 12:45:00,111.42,111.51,111.42,111.45,3300.0,111.42,111.51,111.42,111.45,3300.0
2006-11-07 12:50:00,111.51,111.56,111.47,111.5,3800.0,111.51,111.56,111.47,111.5,3800.0
2006-11-07 12:55:00,111.5,111.57,111.44,111.57,26900.0,111.5,111.57,111.44,111.57,26900.0
2006-11-07 13:00:00,111.57,111.57,111.4,111.4,1100.0,111.57,111.57,111.4,111.4,1100.0
2006-11-07 13:05:00,111.44,111.49,111.34,111.42,2400.0,111.44,111.49,111.34,111.42,2400.0
2006-11-07 13:10:00,111.43,111.63,111.43,111.63,4800.0,111.43,111.63,111.43,111.63,4800.0
2006-11-07 13:15:00,111.58,111.63,111.58,111.61,1300.0,111.58,111.63,111.58,111.61,1300.0
2006-11-07 13:20:00,111.61,111.61,111.52,111.52,1500.0,111.61,111.61,111.52,111.52,1500.0
2006-11-07 13:25:00,111.47,111.47,111.37,111.42,2400.0,111.47,111.47,111.37,111.42,2400.0
2006-11-07 13:30:00,111.43,111.53,111.43,111.53,18400.0,111.43,111.53,111.43,111.53,18400.0
2006-11-07 13:35:00,111.59,111.71,111.59,111.71,1600.0,111.59,111.71,111.59,111.71,1600.0
2006-11-07 13:40:00,111.69,111.73,111.64,111.65,5500.0,111.69,111.73,111.64,111.65,5500.0
2006-11-07 13:45:00,111.64,111.66,111.63,111.66,2100.0,111.64,111.66,111.63,111.66,2100.0
2006-11-07 13:50:00,111.69,111.78,111.69,111.78,1800.0,111.69,111.78,111.69,111.78,1800.0
2006-11-07 13:55:00,111.78,111.83,111.59,111.61,4000.0,111.78,111.83,111.59,111.61,4000.0
2006-11-07 14:00:00,111.6,111.73,111.6,111.72,3000.0,111.6,111.73,111.6,111.72,3000.0
2006-11-07 14:05:00,111.72,111.73,111.54,111.59,4200.0,111.72,111.73,111.54,111.59,4200.0
2006-11-07 14:10:00,111.59,111.59,111.35,111.48,5000.0,111.59,111.59,111.35,111.48,5000.0
2006-11-07 14:15:00,111.48,111.57,111.48,111.5,13100.0,111.48,111.57,111.48,111.5,13100.0
2006-11-07 14:20:00,111.5,111.5,111.38,111.42,3200.0,111.5,111.5,111.38,111.42,3200.0
2006-11-07 14:25:00,111.41,111.41,111.09,111.23,6700.0,111.41,111.41,111.09,111.23,6700.0
2006-11-07 14:30:00,111.23,111.42,111.23,111.39,7000.0,111.23,111.42,111.23,111.39,7000.0
2006-11-07 14:35:00,111.38,111.52,111.37,111.51,2500.0,111.38,111.52,111.37,111.51,2500.0
2006-11-07 14:40:00,111.51,111.51,111.39,111.4,8100.0,111.51,111.51,111.39,111.4,8100.0
2006-11-07 14:45:00,111.4,111.48,111.4,111.46,2200.0,111.4,111.48,111.4,111.46,2200.0
2006-11-07 14:50:00,111.43,111.43,111.39,111.42,2900.0,111.43,111.43,111.39,111.42,2900.0
2006-11-07 14:55:00,111.41,111.41,111.39,111.4,1900.0,111.41,111.41,111.39,111.4,1900.0
2006-11-07 15:00:00,111.42,111.65,111.4,111.63,7300.0,111.42,111.65,111.4,111.63,7300.0
2006-11-07 15:05:00,111.61,111.61,111.51,111.51,4000.0,111.61,111.61,111.51,111.51,4000.0
2006-11-07 15:10:00,111.48,111.48,111.42,111.43,4600.0,111.48,111.48,111.42,111.43,4600.0
2006-11-07 15:15:00,111.37,111.49,111.37,111.49,3400.0,111.37,111.49,111.37,111.49,3400.0
2006-11-07 15:20:00,111.49,111.59,111.47,111.59,7100.0,111.49,111.59,111.47,111.59,7100.0
2006-11-07 15:25:00,111.59,111.63,111.42,111.42,4400.0,111.59,111.63,111.42,111.42,4400.0
2006-11-07 15:30:00,111.42,111.68,111.42,111.68,5800.0,111.42,111.68,111.42,111.68,5800.0
2006-11-07 15:35:00,111.68,111.71,111.5,111.5,8800.0,111.68,111.71,111.5,111.5,8800.0
2006-11-07 15:40:00,111.51,111.69,111.49,111.62,9500.0,111.51,111.69,111.49,111.62,9500.0
2006-11-07 15:45:00,111.6,111.68,111.49,111.62,14800.0,111.6,111.68,111.49,111.62,14800.0
2006-11-07 15:50:00,111.6,111.65,111.47,111.54,17600.0,111.6,111.65,111.47,111.54,17600.0
2006-11-07 15:55:00,111.54,111.66,111.47,111.52,16300.0,111.54,111.66,111.47,111.52,16300.0
2006-11-08 09:30:00,111.39,111.39,110.9,111.06,8300.0,111.39,111.39,110.9,111.06,8300.0
2006-11-08 09:35:00,111.11,111.18,110.85,110.96,9600.0,111.11,111.18,110.85,110.96,9600.0
2006-11-08 09:40:00,110.96,111.26,110.88,111.26,8000.0,110.96,111.26,110.88,111.26,8000.0
2006-11-08 09:45:00,111.3,111.39,111.12,111.15,18100.0,111.3,111.39,111.12,111.15,18100.0
2006-11-08 09:50:00,111.19,111.81,111.16,111.54,12800.0,111.19,111.81,111.16,111.54,12800.0
2006-11-08 09:55:00,111.51,111.58,111.32,111.51,6400.0,111.51,111.58,111.32,111.51,6400.0
2006-11-08 10:00:00,111.51,111.6,111.44,111.55,6000.0,111.51,111.6,111.44,111.55,6000.0
2006-11-08 10:05:00,111.54,111.54,111.42,111.48,6100.0,111.54,111.54,111.42,111.48,6100.0
2006-11-08 10:10:00,111.49,111.49,111.33,111.41,3900.0,111.49,111.49,111.33,111.41,3900.0
2006-11-08 10:15:00,111.44,111.67,111.39,111.61,6900.0,111.44,111.67,111.39,111.61,6900.0
2006-11-08 10:20:00,111.61,111.77,111.53,111.64,8400.0,111.61,111.77,111.53,111.64,8400.0
2006-11-08 10:25:00,111.67,111.75,111.62,111.7,4100.0,111.67,111.75,111.62,111.7,4100.0
2006-11-08 10:30:00,111.7,111.77,111.57,111.77,5300.0,111.7,111.77,111.57,111.77,5300.0
2006-11-08 10:35:00,111.77,112.24,111.77,112.24,11600.0,111.77,112.24,111.77,112.24,11600.0
2006-11-08 10:40:00,112.22,112.25,112.09,112.14,6600.0,112.22,112.25,112.09,112.14,6600.0
2006-11-08 10:45:00,112.14,112.72,112.14,112.5,20000.0,112.14,112.72,112.14,112.5,20000.0
2006-11-08 10:50:00,112.56,112.56,112.45,112.53,5800.0,112.56,112.56,112.45,112.53,5800.0
2006-11-08 10:55:00,112.49,112.54,112.21,112.24,8200.0,112.49,112.54,112.21,112.24,8200.0
2006-11-08 11:00:00,112.24,112.59,112.24,112.57,9200.0,112.24,112.59,112.24,112.57,9200.0
2006-11-08 11:05:00,112.56,112.56,112.22,112.39,9100.0,112.56,112.56,112.22,112.39,9100.0
2006-11-08 11:10:00,112.4,112.5,112.24,112.28,7500.0,112.4,112.5,112.24,112.28,7500.0
2006-11-08 11:15:00,112.28,112.32,112.19,112.24,6200.0,112.28,112.32,112.19,112.24,6200.0
2006-11-08 11:20:00,112.25,112.3,112.25,112.28,4600.0,112.25,112.3,112.25,112.28,4600.0
2006-11-08 11:25:00,112.27,112.27,112.13,112.16,4800.0,112.27,112.27,112.13,112.16,4800.0
2006-11-08 11:30:00,112.15,112.29,112.07,112.28,6300.0,112.15,112.29,112.07,112.28,6300.0
2006-11-08 11:35:00,112.27,112.38,112.23,112.37,8600.0,112.27,112.38,112.23,112.37,8600.0
2006-11-08 11:40:00,112.37,112.37,112.1,112.11,3700.0,112.37,112.37,112.1,112.11,3700.0
2006-11-08 11:45:00,112.09,112.21,112.09,112.13,3100.0,112.09,112.21,112.09,112.13,3100.0
2006-11-08 11:50:00,112.12,112.25,112.09,112.19,4100.0,112.12,112.25,112.09,112.19,4100.0
2006-11-08 11:55:00,112.18,112.24,112.16,112.19,4100.0,112.18,112.24,112.16,112.19,4100.0
2006-11-08 12:00:00,112.2,112.25,112.15,112.24,11300.0,112.2,112.25,112.15,112.24,11300.0
2006-11-08 12:05:00,112.24,112.93,112.24,112.93,20400.0,112.24,112.93,112.24,112.93,20400.0
2006-11-08 12:10:00,112.92,113.05,112.86,112.94,21800.0,112.92,113.05,112.86,112.94,21800.0
2006-11-08 12:15:00,112.94,113.12,112.91,113.09,21300.0,112.94,113.12,112.91,113.09,21300.0
2006-11-08 12:20:00,113.09,113.11,112.85,112.85,10000.0,113.09,113.11,112.85,112.85,10000.0
2006-11-08 12:25:00,112.86,112.86,112.71,112.71,2600.0,112.86,112.86,112.71,112.71,2600.0
2006-11-08 12:30:00,112.7,112.94,112.7,112.88,8300.0,112.7,112.94,112.7,112.88,8300.0
2006-11-08 12:35:00,112.88,112.98,112.88,112.89,6700.0,112.88,112.98,112.88,112.89,6700.0
2006-11-08 12:40:00,112.89,113.03,112.89,113.03,11500.0,112.89,113.03,112.89,113.03,11500.0
2006-11-08 12:45:00,113.02,113.13,112.97,113.12,5400.0,113.02,113.13,112.97,113.12,5400.0
2006-11-08 12:50:00,113.14,113.28,113.0,113.25,12200.0,113.14,113.28,113.0,113.25,12200.0
2006-11-08 12:55:00,113.25,113.31,113.0,113.16,13100.0,113.25,113.31,113.0,113.16,13100.0
2006-11-08 13:00:00,113.11,113.23,113.08,113.23,7800.0,113.11,113.23,113.08,113.23,7800.0
2006-11-08 13:05:00,113.29,113.29,113.09,113.18,10400.0,113.29,113.29,113.09,113.18,10400.0
2006-11-08 13:10:00,113.12,113.22,113.11,113.2,1100.0,113.12,113.22,113.11,113.2,1100.0
2006-11-08 13:15:00,113.16,113.16,112.91,113.0,3100.0,113.16,113.16,112.91,113.0,3100.0
2006-11-08 13:20:00,113.0,113.0,112.7,112.81,6500.0,113.0,113.0,112.7,112.81,6500.0
2006-11-08 13:25:00,112.82,112.85,112.67,112.85,4300.0,112.82,112.85,112.67,112.85,4300.0
2006-11-08 13:30:00,112.85,113.07,112.84,112.94,8300.0,112.85,113.07,112.84,112.94,8300.0
2006-11-08 13:35:00,112.97,113.12,112.97,113.12,3600.0,112.97,113.12,112.97,113.12,3600.0
2006-11-08 13:40:00,113.08,113.08,112.81,113.0,4300.0,113.08,113.08,112.81,113.0,4300.0
2006-11-08 13:45:00,113.01,113.31,112.91,113.3,4400.0,113.01,113.31,112.91,113.3,4400.0
2006-11-08 13:50:00,113.23,113.24,113.06,113.12,5200.0,113.23,113.24,113.06,113.12,5200.0
2006-11-08 13:55:00,113.13,113.26,113.11,113.16,5600.0,113.13,113.26,113.11,113.16,5600.0
2006-11-08 14:00:00,113.2,113.31,113.19,113.26,5500.0,113.2,113.31,113.19,113.26,5500.0
2006-11-08 14:05:00,113.26,113.26,113.11,113.24,7400.0,113.26,113.26,113.11,113.24,7400.0
2006-11-08 14:10:00,113.24,113.34,113.23,113.31,18400.0,113.24,113.34,113.23,113.31,18400.0
2006-11-08 14:15:00,113.34,113.5,113.32,113.42,9900.0,113.34,113.5,113.32,113.42,9900.0
2006-11-08 14:20:00,113.41,113.43,113.36,113.39,7000.0,113.41,113.43,113.36,113.39,7000.0
2006-11-08 14:25:00,113.37,113.48,113.29,113.31,6600.0,113.37,113.48,113.29,113.31,6600.0
2006-11-08 14:30:00,113.37,113.56,113.37,113.5,6300.0,113.37,113.56,113.37,113.5,6300.0
2006-11-08 14:35:00,113.5,113.5,113.17,113.17,8500.0,113.5,113.5,113.17,113.17,8500.0
2006-11-08 14:40:00,113.18,113.19,113.14,113.16,5400.0,113.18,113.19,113.14,113.16,5400.0
2006-11-08 14:45:00,113.17,113.17,113.08,113.11,1900.0,113.17,113.17,113.08,113.11,1900.0
2006-11-08 14:50:00,113.12,113.19,113.12,113.16,4700.0,113.12,113.19,113.12,113.16,4700.0
2006-11-08 14:55:00,113.17,113.19,113.12,113.12,1900.0,113.17,113.19,113.12,113.12,1900.0
2006-11-08 15:00:00,113.08,113.2,113.08,113.19,2500.0,113.08,113.2,113.08,113.19,2500.0
2006-11-08 15:05:00,113.19,113.28,113.15,113.15,8800.0,113.19,113.28,113.15,113.15,8800.0
2006-11-08 15:10:00,113.22,113.22,113.08,113.08,2400.0,113.22,113.22,113.08,113.08,2400.0
2006-11-08 15:15:00,113.09,113.3,113.09,113.25,11400.0,113.09,113.3,113.09,113.25,11400.0
2006-11-08 15:20:00,113.25,113.26,113.19,113.23,2300.0,113.25,113.26,113.19,113.23,2300.0
2006-11-08 15:25:00,113.25,113.29,113.22,113.24,3800.0,113.25,113.29,113.22,113.24,3800.0
2006-11-08 15:30:00,113.27,113.34,113.13,113.28,9000.0,113.27,113.34,113.13,113.28,9000.0
2006-11-08 15:35:00,113.23,113.23,113.08,113.12,3600.0,113.23,113.23,113.08,113.12,3600.0
2006-11-08 15:40:00,113.12,113.33,113.11,113.27,7400.0,113.12,113.33,113.11,113.27,7400.0
2006-11-08 15:45:00,113.27,113.35,113.27,113.31,7800.0,113.27,113.35,113.27,113.31,7800.0
2006-11-08 15:50:00,113.31,113.32,113.27,113.28,10700.0,113.31,113.32,113.27,113.28,10700.0
2006-11-08 15:55:00,113.28,113.34,113.15,113.19,22500.0,113.28,113.34,113.15,113.19,22500.0
2006-11-09 09:30:00,113.28,113.28,113.03,113.03,5600.0,113.28,113.28,113.03,113.03,5600.0
2006-11-09 09:35:00,112.9,112.95,112.8,112.82,3800.0,112.9,112.95,112.8,112.82,3800.0
2006-11-09 09:40:00,112.84,112.99,112.65,112.99,9200.0,112.84,112.99,112.65,112.99,9200.0
2006-11-09 09:45:00,112.99,113.24,112.9,112.94,6400.0,112.99,113.24,112.9,112.94,6400.0
2006-11-09 09:50:00,112.94,112.95,112.44,112.59,4200.0,112.94,112.95,112.44,112.59,4200.0
2006-11-09 09:55:00,112.63,112.95,112.63,112.93,4000.0,112.63,112.95,112.63,112.93,4000.0
2006-11-09 10:00:00,112.82,112.82,112.25,112.29,14100.0,112.82,112.82,112.25,112.29,14100.0
2006-11-09 10:05:00,112.29,112.58,112.14,112.2,11800.0,112.29,112.58,112.14,112.2,11800.0
2006-11-09 10:10:00,112.25,112.5,112.07,112.31,4800.0,112.25,112.5,112.07,112.31,4800.0
2006-11-09 10:15:00,112.29,112.54,112.25,112.35,3100.0,112.29,112.54,112.25,112.35,3100.0
2006-11-09 10:20:00,112.43,112.76,112.43,112.67,4100.0,112.43,112.76,112.43,112.67,4100.0
2006-11-09 10:25:00,112.7,112.84,112.66,112.75,4100.0,112.7,112.84,112.66,112.75,4100.0
2006-11-09 10:30:00,112.75,112.94,112.75,112.92,3200.0,112.75,112.94,112.75,112.92,3200.0
2006-11-09 10:35:00,112.92,112.95,112.86,112.92,3900.0,112.92,112.95,112.86,112.92,3900.0
2006-11-09 10:40:00,112.95,112.98,112.87,112.93,3700.0,112.95,112.98,112.87,112.93,3700.0
2006-11-09 10:45:00,112.92,112.92,112.71,112.76,3200.0,112.92,112.92,112.71,112.76,3200.0
2006-11-09 10:50:00,112.8,112.84,112.79,112.84,2000.0,112.8,112.84,112.79,112.84,2000.0
2006-11-09 10:55:00,112.92,112.99,112.83,112.83,2600.0,112.92,112.99,112.83,112.83,2600.0
2006-11-09 11:00:00,112.9,112.9,112.68,112.68,2900.0,112.9,112.9,112.68,112.68,2900.0
2006-11-09 11:05:00,112.72,112.74,112.57,112.74,6800.0,112.72,112.74,112.57,112.74,6800.0
2006-11-09 11:10:00,112.78,112.89,112.64,112.69,2900.0,112.78,112.89,112.64,112.69,2900.0
2006-11-09 11:15:00,112.7,112.89,112.69,112.89,5600.0,112.7,112.89,112.69,112.89,5600.0
2006-11-09 11:20:00,112.97,113.13,112.97,113.11,5300.0,112.97,113.13,112.97,113.11,5300.0
2006-11-09 11:25:00,113.22,113.26,113.04,113.2,4300.0,113.22,113.26,113.04,113.2,4300.0
2006-11-09 11:30:00,113.25,113.4,113.22,113.36,9000.0,113.25,113.4,113.22,113.36,9000.0
2006-11-09 11:35:00,113.36,113.4,113.16,113.18,2800.0,113.36,113.4,113.16,113.18,2800.0
2006-11-09 11:40:00,113.12,113.16,112.96,113.05,3100.0,113.12,113.16,112.96,113.05,3100.0
2006-11-09 11:45:00,113.08,113.35,113.05,113.34,3500.0,113.08,113.35,113.05,113.34,3500.0
2006-11-09 11:50:00,113.38,113.39,113.26,113.26,4100.0,113.38,113.39,113.26,113.26,4100.0
2006-11-09 11:55:00,113.24,113.52,113.22,113.51,4200.0,113.24,113.52,113.22,113.51,4200.0
2006-11-09 12:00:00,113.52,113.52,113.23,113.23,3400.0,113.52,113.52,113.23,113.23,3400.0
2006-11-09 12:05:00,113.21,113.34,113.18,113.18,5800.0,113.21,113.34,113.18,113.18,5800.0
2006-11-09 12:10:00,113.14,113.39,113.14,113.39,5100.0,113.14,113.39,113.14,113.39,5100.0
2006-11-09 12:15:00,113.45,113.47,113.33,113.33,5600.0,113.45,113.47,113.33,113.33,5600.0
2006-11-09 12:20:00,113.34,113.41,113.34,113.41,2000.0,113.34,113.41,113.34,113.41,2000.0
2006-11-09 12:25:00,113.42,113.42,113.29,113.36,2500.0,113.42,113.42,113.29,113.36,2500.0
2006-11-09 12:30:00,113.44,113.54,113.42,113.42,6000.0,113.44,113.54,113.42,113.42,6000.0
2006-11-09 12:35:00,113.38,113.5,113.32,113.5,12100.0,113.38,113.5,113.32,113.5,12100.0
2006-11-09 12:40:00,113.52,113.52,113.44,113.52,6200.0,113.52,113.52,113.44,113.52,6200.0
2006-11-09 12:45:00,113.51,113.52,113.37,113.44,3600.0,113.51,113.52,113.37,113.44,3600.0
2006-11-09 12:50:00,113.41,113.43,113.28,113.3,2900.0,113.41,113.43,113.28,113.3,2900.0
2006-11-09 12:55:00,113.27,113.44,113.27,113.3,3600.0,113.27,113.44,113.27,113.3,3600.0
2006-11-09 13:00:00,113.27,113.27,113.05,113.08,4000.0,113.27,113.27,113.05,113.08,4000.0
2006-11-09 13:05:00,113.06,113.18,113.06,113.15,5900.0,113.06,113.18,113.06,113.15,5900.0
2006-11-09 13:10:00,113.15,113.24,113.14,113.23,3200.0,113.15,113.24,113.14,113.23,3200.0
2006-11-09 13:15:00,113.23,113.41,113.14,113.41,5300.0,113.23,113.41,113.14,113.41,5300.0
2006-11-09 13:20:00,113.41,113.49,113.41,113.49,6200.0,113.41,113.49,113.41,113.49,6200.0
2006-11-09 13:25:00,113.49,113.49,113.43,113.43,4200.0,113.49,113.49,113.43,113.43,4200.0
2006-11-09 13:30:00,113.45,113.55,113.42,113.54,6600.0,113.45,113.55,113.42,113.54,6600.0
2006-11-09 13:35:00,113.55,113.79,113.48,113.78,24900.0,113.55,113.79,113.48,113.78,24900.0
2006-11-09 13:40:00,113.78,113.78,113.55,113.56,4800.0,113.78,113.78,113.55,113.56,4800.0
2006-11-09 13:45:00,113.56,113.62,113.51,113.52,5800.0,113.56,113.62,113.51,113.52,5800.0
2006-11-09 13:50:00,113.51,113.62,113.49,113.55,7900.0,113.51,113.62,113.49,113.55,7900.0
2006-11-09 13:55:00,113.55,113.59,113.52,113.53,4900.0,113.55,113.59,113.52,113.53,4900.0
2006-11-09 14:00:00,113.53,113.57,113.48,113.57,6600.0,113.53,113.57,113.48,113.57,6600.0
2006-11-09 14:05:00,113.59,113.69,113.45,113.45,6700.0,113.59,113.69,113.45,113.45,6700.0
2006-11-09 14:10:00,113.45,113.45,113.25,113.25,3000.0,113.45,113.45,113.25,113.25,3000.0
2006-11-09 14:15:00,113.23,113.33,113.15,113.27,7300.0,113.23,113.33,113.15,113.27,7300.0
2006-11-09 14:20:00,113.25,113.25,113.11,113.21,5900.0,113.25,113.25,113.11,113.21,5900.0
2006-11-09 14:25:00,113.21,113.27,113.1,113.26,12700.0,113.21,113.27,113.1,113.26,12700.0
2006-11-09 14:30:00,113.26,113.47,113.26,113.43,8800.0,113.26,113.47,113.26,113.43,8800.0
2006-11-09 14:35:00,113.38,113.43,113.37,113.39,4200.0,113.38,113.43,113.37,113.39,4200.0
2006-11-09 14:40:00,113.39,113.39,113.22,113.22,5000.0,113.39,113.39,113.22,113.22,5000.0
2006-11-09 14:45:00,113.21,113.21,113.08,113.15,5400.0,113.21,113.21,113.08,113.15,5400.0
2006-11-09 14:50:00,113.15,113.26,113.07,113.19,8200.0,113.15,113.26,113.07,113.19,8200.0
2006-11-09 14:55:00,113.19,113.2,113.02,113.04,7300.0,113.19,113.2,113.02,113.04,7300.0
2006-11-09 15:00:00,113.04,113.05,112.87,112.87,6300.0,113.04,113.05,112.87,112.87,6300.0
2006-11-09 15:05:00,112.87,112.89,112.72,112.75,8400.0,112.87,112.89,112.72,112.75,8400.0
2006-11-09 15:10:00,112.75,112.78,112.62,112.68,9600.0,112.75,112.78,112.62,112.68,9600.0
2006-11-09 15:15:00,112.7,112.8,112.61,112.78,6800.0,112.7,112.8,112.61,112.78,6800.0
2006-11-09 15:20:00,112.78,112.81,112.76,112.78,4800.0,112.78,112.81,112.76,112.78,4800.0
2006-11-09 15:25:00,112.78,112.83,112.74,112.81,8200.0,112.78,112.83,112.74,112.81,8200.0
2006-11-09 15:30:00,112.81,112.95,112.78,112.86,9100.0,112.81,112.95,112.78,112.86,9100.0
2006-11-09 15:35:00,112.86,112.98,112.86,112.98,4900.0,112.86,112.98,112.86,112.98,4900.0
2006-11-09 15:40:00,112.98,113.07,112.97,113.03,7100.0,112.98,113.07,112.97,113.03,7100.0
2006-11-09 15:45:00,113.02,113.04,112.98,113.03,4500.0,113.02,113.04,112.98,113.03,4500.0
2006-11-09 15:50:00,113.04,113.04,112.87,112.88,7600.0,113.04,113.04,112.87,112.88,7600.0
2006-11-09 15:55:00,112.88,112.93,112.85,112.93,9300.0,112.88,112.93,112.85,112.93,9300.0
2006-11-10 09:30:00,112.25,112.63,112.2,112.24,13700.0,112.25,112.63,112.2,112.24,13700.0
2006-11-10 09:35:00,112.3,112.65,112.06,112.51,5300.0,112.3,112.65,112.06,112.51,5300.0
2006-11-10 09:40:00,112.56,112.64,112.23,112.33,5900.0,112.56,112.64,112.23,112.33,5900.0
2006-11-10 09:45:00,112.33,112.62,112.28,112.5,5900.0,112.33,112.62,112.28,112.5,5900.0
2006-11-10 09:50:00,112.51,112.86,112.51,112.74,4800.0,112.51,112.86,112.51,112.74,4800.0
2006-11-10 09:55:00,112.75,112.9,112.67,112.9,6800.0,112.75,112.9,112.67,112.9,6800.0
2006-11-10 10:00:00,113.0,113.0,112.81,112.85,7100.0,113.0,113.0,112.81,112.85,7100.0
2006-11-10 10:05:00,112.78,112.9,112.77,112.83,2800.0,112.78,112.9,112.77,112.83,2800.0
2006-11-10 10:10:00,112.83,112.98,112.79,112.86,3200.0,112.83,112.98,112.79,112.86,3200.0
2006-11-10 10:15:00,112.86,112.99,112.86,112.99,2500.0,112.86,112.99,112.86,112.99,2500.0
2006-11-10 10:20:00,113.0,113.0,112.77,112.77,3200.0,113.0,113.0,112.77,112.77,3200.0
2006-11-10 10:25:00,112.77,112.93,112.63,112.63,2500.0,112.77,112.93,112.63,112.63,2500.0
2006-11-10 10:30:00,112.65,112.9,112.65,112.9,4900.0,112.65,112.9,112.65,112.9,4900.0
2006-11-10 10:35:00,112.9,112.91,112.79,112.89,2700.0,112.9,112.91,112.79,112.89,2700.0
2006-11-10 10:40:00,112.96,113.02,112.96,113.02,2800.0,112.96,113.02,112.96,113.02,2800.0
2006-11-10 10:45:00,113.05,113.05,112.81,112.84,4300.0,113.05,113.05,112.81,112.84,4300.0
2006-11-10 10:50:00,112.83,112.91,112.78,112.81,2200.0,112.83,112.91,112.78,112.81,2200.0
2006-11-10 10:55:00,112.82,112.9,112.7,112.71,3600.0,112.82,112.9,112.7,112.71,3600.0
2006-11-10 11:00:00,112.61,112.62,112.51,112.6,2800.0,112.61,112.62,112.51,112.6,2800.0
2006-11-10 11:05:00,112.53,112.74,112.53,112.71,1800.0,112.53,112.74,112.53,112.71,1800.0
2006-11-10 11:10:00,112.72,112.8,112.72,112.73,2800.0,112.72,112.8,112.72,112.73,2800.0
2006-11-10 11:15:00,112.74,112.79,112.72,112.79,3900.0,112.74,112.79,112.72,112.79,3900.0
2006-11-10 11:20:00,112.79,112.99,112.77,112.99,3700.0,112.79,112.99,112.77,112.99,3700.0
2006-11-10 11:25:00,112.99,113.12,112.96,113.12,6500.0,112.99,113.12,112.96,113.12,6500.0
2006-11-10 11:30:00,113.08,113.14,112.99,113.05,10200.0,113.08,113.14,112.99,113.05,10200.0
2006-11-10 11:35:00,113.09,113.13,112.98,113.03,6500.0,113.09,113.13,112.98,113.03,6500.0
2006-11-10 11:40:00,113.04,113.07,112.93,112.93,4300.0,113.04,113.07,112.93,112.93,4300.0
2006-11-10 11:45:00,112.96,113.04,112.95,112.96,3000.0,112.96,113.04,112.95,112.96,3000.0
2006-11-10 11:50:00,112.97,112.97,112.91,112.92,1200.0,112.97,112.97,112.91,112.92,1200.0
2006-11-10 11:55:00,112.92,113.04,112.92,113.0,3300.0,112.92,113.04,112.92,113.0,3300.0
2006-11-10 12:00:00,112.95,113.04,112.94,113.0,3100.0,112.95,113.04,112.94,113.0,3100.0
2006-11-10 12:05:00,113.03,113.05,112.96,112.98,2200.0,113.03,113.05,112.96,112.98,2200.0
2006-11-10 12:10:00,113.0,113.05,112.94,113.0,3100.0,113.0,113.05,112.94,113.0,3100.0
2006-11-10 12:15:00,112.94,113.0,112.91,112.96,3100.0,112.94,113.0,112.91,112.96,3100.0
2006-11-10 12:20:00,112.96,113.05,112.96,113.04,1400.0,112.96,113.05,112.96,113.04,1400.0
2006-11-10 12:25:00,113.05,113.05,112.9,112.95,7600.0,113.05,113.05,112.9,112.95,7600.0
2006-11-10 12:30:00,112.95,113.05,112.95,113.05,2900.0,112.95,113.05,112.95,113.05,2900.0
2006-11-10 12:35:00,113.05,113.05,113.01,113.04,7800.0,113.05,113.05,113.01,113.04,7800.0
2006-11-10 12:40:00,113.05,113.05,113.05,113.05,1300.0,113.05,113.05,113.05,113.05,1300.0
2006-11-10 12:45:00,113.05,113.05,112.9,112.98,2400.0,113.05,113.05,112.9,112.98,2400.0
2006-11-10 12:50:00,112.96,112.96,112.8,112.81,2000.0,112.96,112.96,112.8,112.81,2000.0
2006-11-10 12:55:00,112.84,112.87,112.83,112.87,4800.0,112.84,112.87,112.83,112.87,4800.0
2006-11-10 13:00:00,112.86,112.9,112.84,112.86,3300.0,112.86,112.9,112.84,112.86,3300.0
2006-11-10 13:05:00,112.87,112.94,112.86,112.86,1800.0,112.87,112.94,112.86,112.86,1800.0
2006-11-10 13:10:00,112.82,112.89,112.82,112.89,900.0,112.82,112.89,112.82,112.89,900.0
2006-11-10 13:15:00,112.84,112.89,112.81,112.81,3400.0,112.84,112.89,112.81,112.81,3400.0
2006-11-10 13:20:00,112.82,112.83,112.79,112.81,1700.0,112.82,112.83,112.79,112.81,1700.0
2006-11-10 13:25:00,112.81,112.86,112.78,112.86,1500.0,112.81,112.86,112.78,112.86,1500.0
2006-11-10 13:30:00,112.86,112.86,112.69,112.69,1600.0,112.86,112.86,112.69,112.69,1600.0
2006-11-10 13:35:00,112.68,112.68,112.52,112.62,3600.0,112.68,112.68,112.52,112.62,3600.0
2006-11-10 13:40:00,112.63,112.73,112.63,112.69,1500.0,112.63,112.73,112.63,112.69,1500.0
2006-11-10 13:45:00,112.75,112.85,112.75,112.81,600.0,112.75,112.85,112.75,112.81,600.0
2006-11-10 13:50:00,112.81,112.85,112.65,112.65,4600.0,112.81,112.85,112.65,112.65,4600.0
2006-11-10 13:55:00,112.59,112.7,112.59,112.6,2100.0,112.59,112.7,112.59,112.6,2100.0
2006-11-10 14:00:00,112.63,112.63,112.46,112.55,4000.0,112.63,112.63,112.46,112.55,4000.0
2006-11-10 14:05:00,112.56,112.79,112.56,112.65,10400.0,112.56,112.79,112.56,112.65,10400.0
2006-11-10 14:10:00,112.71,112.82,112.65,112.75,3100.0,112.71,112.82,112.65,112.75,3100.0
2006-11-10 14:15:00,112.75,112.93,112.75,112.92,3600.0,112.75,112.93,112.75,112.92,3600.0
2006-11-10 14:20:00,112.93,112.99,112.83,112.99,4500.0,112.93,112.99,112.83,112.99,4500.0
2006-11-10 14:25:00,112.96,112.96,112.77,112.89,8800.0,112.96,112.96,112.77,112.89,8800.0
2006-11-10 14:30:00,112.88,112.91,112.81,112.86,3900.0,112.88,112.91,112.81,112.86,3900.0
2006-11-10 14:35:00,112.79,112.89,112.79,112.89,3300.0,112.79,112.89,112.79,112.89,3300.0
2006-11-10 14:40:00,112.85,112.96,112.83,112.95,4700.0,112.85,112.96,112.83,112.95,4700.0
2006-11-10 14:45:00,113.0,113.1,112.97,113.1,3000.0,113.0,113.1,112.97,113.1,3000.0
2006-11-10 14:50:00,113.09,113.24,113.07,113.07,28800.0,113.09,113.24,113.07,113.07,28800.0
2006-11-10 14:55:00,113.08,113.14,112.98,113.06,6600.0,113.08,113.14,112.98,113.06,6600.0
2006-11-10 15:00:00,113.03,113.06,112.89,113.06,3800.0,113.03,113.06,112.89,113.06,3800.0
2006-11-10 15:05:00,113.06,113.11,112.99,113.1,3000.0,113.06,113.11,112.99,113.1,3000.0
2006-11-10 15:10:00,113.13,113.15,113.01,113.07,5000.0,113.13,113.15,113.01,113.07,5000.0
2006-11-10 15:15:00,113.07,113.14,113.07,113.11,3200.0,113.07,113.14,113.07,113.11,3200.0
2006-11-10 15:20:00,113.11,113.16,113.09,113.11,6600.0,113.11,113.16,113.09,113.11,6600.0
2006-11-10 15:25:00,113.15,113.23,113.12,113.17,4400.0,113.15,113.23,113.12,113.17,4400.0
2006-11-10 15:30:00,113.15,113.19,113.08,113.09,5600.0,113.15,113.19,113.08,113.09,5600.0
2006-11-10 15:35:00,113.09,113.13,113.07,113.09,3900.0,113.09,113.13,113.07,113.09,3900.0
2006-11-10 15:40:00,113.1,113.17,113.07,113.07,5600.0,113.1,113.17,113.07,113.07,5600.0
2006-11-10 15:45:00,113.07,113.14,112.99,113.06,9400.0,113.07,113.14,112.99,113.06,9400.0
2006-11-10 15:50:00,113.04,113.19,113.04,113.16,5700.0,113.04,113.19,113.04,113.16,5700.0
2006-11-10 15:55:00,113.19,113.25,113.18,113.25,24700.0,113.19,113.25,113.18,113.25,24700.0
2006-11-13 09:30:00,112.75,113.12,112.59,112.8,15900.0,112.75,113.12,112.59,112.8,15900.0
2006-11-13 09:35:00,112.76,112.91,112.5,112.58,6700.0,112.76,112.91,112.5,112.58,6700.0
2006-11-13 09:40:00,112.59,113.2,112.59,112.95,12900.0,112.59,113.2,112.59,112.95,12900.0
2006-11-13 09:45:00,112.98,113.45,112.85,113.45,8600.0,112.98,113.45,112.85,113.45,8600.0
2006-11-13 09:50:00,113.41,113.57,112.97,113.2,10300.0,113.41,113.57,112.97,113.2,10300.0
2006-11-13 09:55:00,113.45,113.85,113.4,113.51,9200.0,113.45,113.85,113.4,113.51,9200.0
2006-11-13 10:00:00,113.58,113.89,113.43,113.89,7100.0,113.58,113.89,113.43,113.89,7100.0
2006-11-13 10:05:00,113.8,113.8,113.66,113.7,6500.0,113.8,113.8,113.66,113.7,6500.0
2006-11-13 10:10:00,113.75,113.95,113.71,113.94,6800.0,113.75,113.95,113.71,113.94,6800.0
2006-11-13 10:15:00,113.95,114.0,113.92,113.93,9800.0,113.95,114.0,113.92,113.93,9800.0
2006-11-13 10:20:00,113.92,114.0,113.89,113.89,10000.0,113.92,114.0,113.89,113.89,10000.0
2006-11-13 10:25:00,113.89,114.0,113.89,113.93,3900.0,113.89,114.0,113.89,113.93,3900.0
2006-11-13 10:30:00,113.93,114.0,113.9,113.99,9100.0,113.93,114.0,113.9,113.99,9100.0
2006-11-13 10:35:00,114.0,114.19,113.92,113.99,25300.0,114.0,114.19,113.92,113.99,25300.0
2006-11-13 10:40:00,113.99,114.07,113.99,114.07,1600.0,113.99,114.07,113.99,114.07,1600.0
2006-11-13 10:45:00,114.07,114.07,113.99,114.04,3400.0,114.07,114.07,113.99,114.04,3400.0
2006-11-13 10:50:00,114.06,114.14,114.06,114.1,3300.0,114.06,114.14,114.06,114.1,3300.0
2006-11-13 10:55:00,114.15,114.19,114.13,114.16,3900.0,114.15,114.19,114.13,114.16,3900.0
2006-11-13 11:00:00,114.15,114.24,113.99,113.99,8700.0,114.15,114.24,113.99,113.99,8700.0
2006-11-13 11:05:00,113.99,114.04,113.97,113.97,3000.0,113.99,114.04,113.97,113.97,3000.0
2006-11-13 11:10:00,113.97,114.0,113.88,114.0,7500.0,113.97,114.0,113.88,114.0,7500.0
2006-11-13 11:15:00,113.93,114.06,113.93,114.04,2800.0,113.93,114.06,113.93,114.04,2800.0
2006-11-13 11:20:00,114.05,114.12,114.03,114.03,7500.0,114.05,114.12,114.03,114.03,7500.0
2006-11-13 11:25:00,114.04,114.04,113.88,113.88,2700.0,114.04,114.04,113.88,113.88,2700.0
2006-11-13 11:30:00,113.87,114.03,113.87,113.98,5400.0,113.87,114.03,113.87,113.98,5400.0
2006-11-13 11:35:00,113.98,113.98,113.71,113.71,5000.0,113.98,113.98,113.71,113.71,5000.0
2006-11-13 11:40:00,113.72,113.72,113.58,113.59,4900.0,113.72,113.72,113.58,113.59,4900.0
2006-11-13 11:45:00,113.55,113.55,113.29,113.38,16100.0,113.55,113.55,113.29,113.38,16100.0
2006-11-13 11:50:00,113.38,113.38,113.27,113.28,5700.0,113.38,113.38,113.27,113.28,5700.0
2006-11-13 11:55:00,113.27,113.34,113.22,113.27,6200.0,113.27,113.34,113.22,113.27,6200.0
2006-11-13 12:00:00,113.28,113.28,113.2,113.25,3700.0,113.28,113.28,113.2,113.25,3700.0
2006-11-13 12:05:00,113.25,113.25,113.22,113.22,3100.0,113.25,113.25,113.22,113.22,3100.0
2006-11-13 12:10:00,113.22,113.24,112.9,112.97,8500.0,113.22,113.24,112.9,112.97,8500.0
2006-11-13 12:15:00,112.98,113.18,112.98,113.15,1600.0,112.98,113.18,112.98,113.15,1600.0
2006-11-13 12:20:00,113.15,113.16,113.03,113.1,4600.0,113.15,113.16,113.03,113.1,4600.0
2006-11-13 12:25:00,113.13,113.28,113.13,113.25,2400.0,113.13,113.28,113.13,113.25,2400.0
2006-11-13 12:30:00,113.25,113.36,113.25,113.35,3000.0,113.25,113.36,113.25,113.35,3000.0
2006-11-13 12:35:00,113.38,113.41,113.14,113.15,3600.0,113.38,113.41,113.14,113.15,3600.0
2006-11-13 12:40:00,113.18,113.21,113.12,113.12,2400.0,113.18,113.21,113.12,113.12,2400.0
2006-11-13 12:45:00,113.11,113.12,112.91,112.91,3700.0,113.11,113.12,112.91,112.91,3700.0
2006-11-13 12:50:00,112.89,112.95,112.89,112.89,2400.0,112.89,112.95,112.89,112.89,2400.0
2006-11-13 12:55:00,112.89,112.89,112.59,112.59,6800.0,112.89,112.89,112.59,112.59,6800.0
2006-11-13 13:00:00,112.54,112.54,112.42,112.54,6600.0,112.54,112.54,112.42,112.54,6600.0
2006-11-13 13:05:00,112.6,112.69,112.55,112.64,4000.0,112.6,112.69,112.55,112.64,4000.0
2006-11-13 13:10:00,112.62,112.63,112.57,112.57,3500.0,112.62,112.63,112.57,112.57,3500.0
2006-11-13 13:15:00,112.57,112.68,112.55,112.55,4800.0,112.57,112.68,112.55,112.55,4800.0
2006-11-13 13:20:00,112.58,112.7,112.55,112.7,7300.0,112.58,112.7,112.55,112.7,7300.0
2006-11-13 13:25:00,112.7,112.73,112.65,112.66,2100.0,112.7,112.73,112.65,112.66,2100.0
2006-11-13 13:30:00,112.66,112.76,112.61,112.7,3000.0,112.66,112.76,112.61,112.7,3000.0
2006-11-13 13:35:00,112.73,112.82,112.53,112.53,14300.0,112.73,112.82,112.53,112.53,14300.0
2006-11-13 13:40:00,112.54,112.54,112.44,112.46,21500.0,112.54,112.54,112.44,112.46,21500.0
2006-11-13 13:45:00,112.44,112.55,112.41,112.55,3600.0,112.44,112.55,112.41,112.55,3600.0
2006-11-13 13:50:00,112.52,112.74,112.52,112.64,4500.0,112.52,112.74,112.52,112.64,4500.0
2006-11-13 13:55:00,112.65,112.77,112.62,112.65,4500.0,112.65,112.77,112.62,112.65,4500.0
2006-11-13 14:00:00,112.67,112.74,112.67,112.7,3500.0,112.67,112.74,112.67,112.7,3500.0
2006-11-13 14:05:00,112.67,112.67,112.58,112.63,3600.0,112.67,112.67,112.58,112.63,3600.0
2006-11-13 14:10:00,112.64,112.69,112.57,112.58,5700.0,112.64,112.69,112.57,112.58,5700.0
2006-11-13 14:15:00,112.63,112.75,112.63,112.72,4400.0,112.63,112.75,112.63,112.72,4400.0
2006-11-13 14:20:00,112.74,112.9,112.73,112.74,4900.0,112.74,112.9,112.73,112.74,4900.0
2006-11-13 14:25:00,112.74,112.89,112.74,112.89,3200.0,112.74,112.89,112.74,112.89,3200.0
2006-11-13 14:30:00,112.89,113.14,112.89,113.14,5300.0,112.89,113.14,112.89,113.14,5300.0
2006-11-13 14:35:00,113.12,113.16,112.95,112.95,4700.0,113.12,113.16,112.95,112.95,4700.0
2006-11-13 14:40:00,112.95,113.03,112.94,113.03,4100.0,112.95,113.03,112.94,113.03,4100.0
2006-11-13 14:45:00,113.04,113.14,112.93,113.13,6100.0,113.04,113.14,112.93,113.13,6100.0
2006-11-13 14:50:00,113.13,113.13,112.97,112.97,5600.0,113.13,113.13,112.97,112.97,5600.0
2006-11-13 14:55:00,112.96,113.04,112.92,113.0,4300.0,112.96,113.04,112.92,113.0,4300.0
2006-11-13 15:00:00,112.97,112.97,112.82,112.92,6200.0,112.97,112.97,112.82,112.92,6200.0
2006-11-13 15:05:00,112.91,112.94,112.85,112.88,3500.0,112.91,112.94,112.85,112.88,3500.0
2006-11-13 15:10:00,112.87,112.87,112.73,112.74,5300.0,112.87,112.87,112.73,112.74,5300.0
2006-11-13 15:15:00,112.74,112.79,112.74,112.75,3100.0,112.74,112.79,112.74,112.75,3100.0
2006-11-13 15:20:00,112.73,112.86,112.71,112.71,4400.0,112.73,112.86,112.71,112.71,4400.0
2006-11-13 15:25:00,112.68,112.79,112.67,112.67,5100.0,112.68,112.79,112.67,112.67,5100.0
2006-11-13 15:30:00,112.65,112.69,112.54,112.68,6400.0,112.65,112.69,112.54,112.68,6400.0
2006-11-13 15:35:00,112.73,112.76,112.56,112.59,5400.0,112.73,112.76,112.56,112.59,5400.0
2006-11-13 15:40:00,112.59,112.59,112.48,112.57,5700.0,112.59,112.59,112.48,112.57,5700.0
2006-11-13 15:45:00,112.57,112.57,112.35,112.43,7200.0,112.57,112.57,112.35,112.43,7200.0
2006-11-13 15:50:00,112.46,112.58,112.46,112.58,9300.0,112.46,112.58,112.46,112.58,9300.0
2006-11-13 15:55:00,112.58,112.59,112.51,112.59,11500.0,112.58,112.59,112.51,112.59,11500.0
2006-11-14 09:30:00,113.15,113.32,112.77,113.07,11700.0,113.15,113.32,112.77,113.07,11700.0
2006-11-14 09:35:00,113.2,113.28,112.68,112.68,9100.0,113.2,113.28,112.68,112.68,9100.0
2006-11-14 09:40:00,112.55,112.75,112.41,112.54,7100.0,112.55,112.75,112.41,112.54,7100.0
2006-11-14 09:45:00,112.56,112.65,112.45,112.61,1800.0,112.56,112.65,112.45,112.61,1800.0
2006-11-14 09:50:00,112.65,112.69,112.51,112.63,6500.0,112.65,112.69,112.51,112.63,6500.0
2006-11-14 09:55:00,112.67,112.69,112.39,112.69,3100.0,112.67,112.69,112.39,112.69,3100.0
2006-11-14 10:00:00,112.82,113.14,112.81,112.86,7200.0,112.82,113.14,112.81,112.86,7200.0
2006-11-14 10:05:00,112.81,112.82,112.61,112.62,5300.0,112.81,112.82,112.61,112.62,5300.0
2006-11-14 10:10:00,112.68,112.73,112.54,112.57,2800.0,112.68,112.73,112.54,112.57,2800.0
2006-11-14 10:15:00,112.58,112.69,112.58,112.67,2600.0,112.58,112.69,112.58,112.67,2600.0
2006-11-14 10:20:00,112.64,112.64,112.44,112.5,3000.0,112.64,112.64,112.44,112.5,3000.0
2006-11-14 10:25:00,112.5,112.66,112.5,112.55,4100.0,112.5,112.66,112.5,112.55,4100.0
2006-11-14 10:30:00,112.47,112.49,112.42,112.49,1600.0,112.47,112.49,112.42,112.49,1600.0
2006-11-14 10:35:00,112.49,112.88,112.49,112.79,6300.0,112.49,112.88,112.49,112.79,6300.0
2006-11-14 10:40:00,112.81,113.04,112.58,112.58,4800.0,112.81,113.04,112.58,112.58,4800.0
2006-11-14 10:45:00,112.57,112.94,112.39,112.53,16200.0,112.57,112.94,112.39,112.53,16200.0
2006-11-14 10:50:00,112.51,112.73,112.51,112.7,3100.0,112.51,112.73,112.51,112.7,3100.0
2006-11-14 10:55:00,112.7,112.7,112.64,112.64,1700.0,112.7,112.7,112.64,112.64,1700.0
2006-11-14 11:00:00,112.65,112.75,112.6,112.75,9300.0,112.65,112.75,112.6,112.75,9300.0
2006-11-14 11:05:00,112.74,112.92,112.63,112.9,6500.0,112.74,112.92,112.63,112.9,6500.0
2006-11-14 11:10:00,112.91,112.91,112.75,112.76,3100.0,112.91,112.91,112.75,112.76,3100.0
2006-11-14 11:15:00,112.79,112.97,112.78,112.89,3700.0,112.79,112.97,112.78,112.89,3700.0
2006-11-14 11:20:00,112.91,112.94,112.85,112.94,2100.0,112.91,112.94,112.85,112.94,2100.0
2006-11-14 11:25:00,112.94,113.0,112.86,112.86,4400.0,112.94,113.0,112.86,112.86,4400.0
2006-11-14 11:30:00,112.87,112.96,112.82,112.96,1600.0,112.87,112.96,112.82,112.96,1600.0
2006-11-14 11:35:00,112.97,112.97,112.77,112.82,2500.0,112.97,112.97,112.77,112.82,2500.0
2006-11-14 11:40:00,112.86,113.0,112.86,112.9,3100.0,112.86,113.0,112.86,112.9,3100.0
2006-11-14 11:45:00,112.92,112.92,112.78,112.81,4300.0,112.92,112.92,112.78,112.81,4300.0
2006-11-14 11:50:00,112.83,112.93,112.73,112.9,2600.0,112.83,112.93,112.73,112.9,2600.0
2006-11-14 11:55:00,112.85,112.97,112.85,112.95,1600.0,112.85,112.97,112.85,112.95,1600.0
2006-11-14 12:00:00,112.95,112.97,112.91,112.91,3700.0,112.95,112.97,112.91,112.91,3700.0
2006-11-14 12:05:00,112.89,112.93,112.79,112.86,4100.0,112.89,112.93,112.79,112.86,4100.0
2006-11-14 12:10:00,112.85,113.03,112.84,113.02,2200.0,112.85,113.03,112.84,113.02,2200.0
2006-11-14 12:15:00,113.0,113.09,112.96,113.09,3000.0,113.0,113.09,112.96,113.09,3000.0
2006-11-14 12:20:00,113.1,113.21,113.05,113.05,5800.0,113.1,113.21,113.05,113.05,5800.0
2006-11-14 12:25:00,113.09,113.34,113.09,113.24,4000.0,113.09,113.34,113.09,113.24,4000.0
2006-11-14 12:30:00,113.26,113.35,113.24,113.28,6000.0,113.26,113.35,113.24,113.28,6000.0
2006-11-14 12:35:00,113.31,113.44,113.31,113.33,3400.0,113.31,113.44,113.31,113.33,3400.0
2006-11-14 12:40:00,113.34,113.45,113.34,113.43,7400.0,113.34,113.45,113.34,113.43,7400.0
2006-11-14 12:45:00,113.44,113.73,113.44,113.73,14100.0,113.44,113.73,113.44,113.73,14100.0
2006-11-14 12:50:00,113.73,113.76,113.68,113.7,31100.0,113.73,113.76,113.68,113.7,31100.0
2006-11-14 12:55:00,113.69,113.74,113.62,113.62,9700.0,113.69,113.74,113.62,113.62,9700.0
2006-11-14 13:00:00,113.62,113.77,113.61,113.77,9100.0,113.62,113.77,113.61,113.77,9100.0
2006-11-14 13:05:00,113.83,113.88,113.77,113.78,5400.0,113.83,113.88,113.77,113.78,5400.0
2006-11-14 13:10:00,113.83,113.84,113.79,113.84,3800.0,113.83,113.84,113.79,113.84,3800.0
2006-11-14 13:15:00,113.84,113.84,113.8,113.81,1400.0,113.84,113.84,113.8,113.81,1400.0
2006-11-14 13:20:00,113.83,114.14,113.83,114.05,13600.0,113.83,114.14,113.83,114.05,13600.0
2006-11-14 13:25:00,114.05,114.05,113.88,113.95,7500.0,114.05,114.05,113.88,113.95,7500.0
2006-11-14 13:30:00,114.03,114.03,113.95,113.96,1500.0,114.03,114.03,113.95,113.96,1500.0
2006-11-14 13:35:00,113.96,114.09,113.95,114.01,9300.0,113.96,114.09,113.95,114.01,9300.0
2006-11-14 13:40:00,114.02,114.06,114.01,114.01,3000.0,114.02,114.06,114.01,114.01,3000.0
2006-11-14 13:45:00,114.0,114.0,113.91,113.92,3500.0,114.0,114.0,113.91,113.92,3500.0
2006-11-14 13:50:00,113.91,113.95,113.78,113.95,5300.0,113.91,113.95,113.78,113.95,5300.0
2006-11-14 13:55:00,113.94,113.95,113.77,113.77,6600.0,113.94,113.95,113.77,113.77,6600.0
2006-11-14 14:00:00,113.75,113.8,113.68,113.8,2100.0,113.75,113.8,113.68,113.8,2100.0
2006-11-14 14:05:00,113.8,113.99,113.8,113.99,2700.0,113.8,113.99,113.8,113.99,2700.0
2006-11-14 14:10:00,113.98,114.0,113.94,113.95,4100.0,113.98,114.0,113.94,113.95,4100.0
2006-11-14 14:15:00,113.95,113.95,113.82,113.82,5500.0,113.95,113.95,113.82,113.82,5500.0
2006-11-14 14:20:00,113.83,113.87,113.78,113.85,3300.0,113.83,113.87,113.78,113.85,3300.0
2006-11-14 14:25:00,113.89,114.05,113.89,113.99,6600.0,113.89,114.05,113.89,113.99,6600.0
2006-11-14 14:30:00,113.99,113.99,113.98,113.99,3800.0,113.99,113.99,113.98,113.99,3800.0
2006-11-14 14:35:00,113.99,114.02,113.98,114.0,9700.0,113.99,114.02,113.98,114.0,9700.0
2006-11-14 14:40:00,114.0,114.04,113.93,113.93,16700.0,114.0,114.04,113.93,113.93,16700.0
2006-11-14 14:45:00,113.9,114.0,113.76,113.99,14200.0,113.9,114.0,113.76,113.99,14200.0
2006-11-14 14:50:00,113.99,114.0,113.95,114.0,19700.0,113.99,114.0,113.95,114.0,19700.0
2006-11-14 14:55:00,113.98,114.0,113.95,114.0,5900.0,113.98,114.0,113.95,114.0,5900.0
2006-11-14 15:00:00,114.0,114.06,113.99,114.06,27800.0,114.0,114.06,113.99,114.06,27800.0
2006-11-14 15:05:00,114.07,114.14,114.02,114.11,15400.0,114.07,114.14,114.02,114.11,15400.0
2006-11-14 15:10:00,114.1,114.1,114.06,114.1,18400.0,114.1,114.1,114.06,114.1,18400.0
2006-11-14 15:15:00,114.1,114.1,114.07,114.09,9500.0,114.1,114.1,114.07,114.09,9500.0
2006-11-14 15:20:00,114.07,114.15,114.0,114.13,21300.0,114.07,114.15,114.0,114.13,21300.0
2006-11-14 15:25:00,114.11,114.15,114.02,114.02,12900.0,114.11,114.15,114.02,114.02,12900.0
2006-11-14 15:30:00,114.05,114.1,114.0,114.04,13200.0,114.05,114.1,114.0,114.04,13200.0
2006-11-14 15:35:00,114.03,114.08,114.01,114.04,15300.0,114.03,114.08,114.01,114.04,15300.0
2006-11-14 15:40:00,114.05,114.09,114.03,114.08,24700.0,114.05,114.09,114.03,114.08,24700.0
2006-11-14 15:45:00,114.07,114.08,114.02,114.06,26300.0,114.07,114.08,114.02,114.06,26300.0
2006-11-14 15:50:00,114.05,114.06,113.93,114.0,25800.0,114.05,114.06,113.93,114.0,25800.0
2006-11-14 15:55:00,114.0,114.08,113.98,114.08,20900.0,114.0,114.08,113.98,114.08,20900.0
2006-11-15 09:30:00,113.95,114.18,113.82,114.13,5900.0,113.95,114.18,113.82,114.13,5900.0
2006-11-15 09:35:00,113.99,114.21,113.99,114.11,5800.0,113.99,114.21,113.99,114.11,5800.0
2006-11-15 09:40:00,114.11,114.2,114.04,114.09,12000.0,114.11,114.2,114.04,114.09,12000.0
2006-11-15 09:45:00,114.04,114.14,113.71,114.02,6100.0,114.04,114.14,113.71,114.02,6100.0
2006-11-15 09:50:00,114.02,114.21,113.84,114.16,14000.0,114.02,114.21,113.84,114.16,14000.0
2006-11-15 09:55:00,114.17,114.21,114.03,114.03,12800.0,114.17,114.21,114.03,114.03,12800.0
2006-11-15 10:00:00,114.06,114.17,113.83,114.12,9000.0,114.06,114.17,113.83,114.12,9000.0
2006-11-15 10:05:00,114.13,114.21,114.09,114.2,7000.0,114.13,114.21,114.09,114.2,7000.0
2006-11-15 10:10:00,114.14,114.2,114.02,114.15,8800.0,114.14,114.2,114.02,114.15,8800.0
2006-11-15 10:15:00,114.18,114.21,114.12,114.18,12700.0,114.18,114.21,114.12,114.18,12700.0
2006-11-15 10:20:00,114.13,114.17,113.99,114.15,5900.0,114.13,114.17,113.99,114.15,5900.0
2006-11-15 10:25:00,114.15,114.19,114.13,114.15,4400.0,114.15,114.19,114.13,114.15,4400.0
2006-11-15 10:30:00,114.17,114.2,114.04,114.07,10900.0,114.17,114.2,114.04,114.07,10900.0
2006-11-15 10:35:00,114.07,114.13,114.04,114.12,3500.0,114.07,114.13,114.04,114.12,3500.0
2006-11-15 10:40:00,114.12,114.18,114.11,114.17,2400.0,114.12,114.18,114.11,114.17,2400.0
2006-11-15 10:45:00,114.17,114.21,114.05,114.2,6900.0,114.17,114.21,114.05,114.2,6900.0
2006-11-15 10:50:00,114.2,114.21,114.14,114.21,6300.0,114.2,114.21,114.14,114.21,6300.0
2006-11-15 10:55:00,114.14,114.21,114.13,114.15,800.0,114.14,114.21,114.13,114.15,800.0
2006-11-15 11:00:00,114.12,114.21,114.0,114.2,10600.0,114.12,114.21,114.0,114.2,10600.0
2006-11-15 11:05:00,114.21,114.21,114.17,114.19,11200.0,114.21,114.21,114.17,114.19,11200.0
2006-11-15 11:10:00,114.2,114.21,114.14,114.18,19400.0,114.2,114.21,114.14,114.18,19400.0
2006-11-15 11:15:00,114.12,114.21,113.98,114.15,9700.0,114.12,114.21,113.98,114.15,9700.0
2006-11-15 11:20:00,114.1,114.2,114.0,114.09,12100.0,114.1,114.2,114.0,114.09,12100.0
2006-11-15 11:25:00,114.08,114.15,113.94,114.15,3700.0,114.08,114.15,113.94,114.15,3700.0
2006-11-15 11:30:00,114.15,114.21,114.11,114.12,9800.0,114.15,114.21,114.11,114.12,9800.0
2006-11-15 11:35:00,114.15,114.21,114.11,114.11,8100.0,114.15,114.21,114.11,114.11,8100.0
2006-11-15 11:40:00,114.14,114.18,114.12,114.17,1600.0,114.14,114.18,114.12,114.17,1600.0
2006-11-15 11:45:00,114.17,114.19,114.1,114.1,1600.0,114.17,114.19,114.1,114.1,1600.0
2006-11-15 11:50:00,114.18,114.19,114.11,114.11,2300.0,114.18,114.19,114.11,114.11,2300.0
2006-11-15 11:55:00,114.09,114.19,114.09,114.19,1000.0,114.09,114.19,114.09,114.19,1000.0
2006-11-15 12:00:00,114.16,114.18,114.14,114.14,1400.0,114.16,114.18,114.14,114.14,1400.0
2006-11-15 12:05:00,114.16,114.19,114.12,114.15,1800.0,114.16,114.19,114.12,114.15,1800.0
2006-11-15 12:10:00,114.15,114.2,114.0,114.15,4200.0,114.15,114.2,114.0,114.15,4200.0
2006-11-15 12:15:00,114.17,114.17,114.07,114.12,1600.0,114.17,114.17,114.07,114.12,1600.0
2006-11-15 12:20:00,114.07,114.07,114.0,114.07,700.0,114.07,114.07,114.0,114.07,700.0
2006-11-15 12:25:00,114.08,114.21,114.08,114.15,4700.0,114.08,114.21,114.08,114.15,4700.0
2006-11-15 12:30:00,114.15,114.19,114.15,114.17,800.0,114.15,114.19,114.15,114.17,800.0
2006-11-15 12:35:00,114.17,114.19,114.14,114.15,1200.0,114.17,114.19,114.14,114.15,1200.0
2006-11-15 12:40:00,114.18,114.21,114.13,114.13,4300.0,114.18,114.21,114.13,114.13,4300.0
2006-11-15 12:45:00,114.09,114.21,114.01,114.21,3300.0,114.09,114.21,114.01,114.21,3300.0
2006-11-15 12:50:00,114.2,114.21,114.07,114.07,6700.0,114.2,114.21,114.07,114.07,6700.0
2006-11-15 12:55:00,114.12,114.12,114.06,114.09,1600.0,114.12,114.12,114.06,114.09,1600.0
2006-11-15 13:00:00,114.04,114.1,114.03,114.1,1600.0,114.04,114.1,114.03,114.1,1600.0
2006-11-15 13:05:00,114.1,114.19,114.1,114.19,2600.0,114.1,114.19,114.1,114.19,2600.0
2006-11-15 13:10:00,114.17,114.17,114.11,114.14,2500.0,114.17,114.17,114.11,114.14,2500.0
2006-11-15 13:15:00,114.14,114.15,114.12,114.14,1500.0,114.14,114.15,114.12,114.14,1500.0
2006-11-15 13:20:00,114.17,114.21,114.15,114.2,7700.0,114.17,114.21,114.15,114.2,7700.0
2006-11-15 13:25:00,114.19,114.2,114.16,114.16,1400.0,114.19,114.2,114.16,114.16,1400.0
2006-11-15 13:30:00,114.19,114.19,114.12,114.15,2000.0,114.19,114.19,114.12,114.15,2000.0
2006-11-15 13:35:00,114.15,114.21,114.11,114.21,4600.0,114.15,114.21,114.11,114.21,4600.0
2006-11-15 13:40:00,114.21,114.21,114.15,114.2,1800.0,114.21,114.21,114.15,114.2,1800.0
2006-11-15 13:45:00,114.19,114.21,114.12,114.19,8000.0,114.19,114.21,114.12,114.19,8000.0
2006-11-15 13:50:00,114.21,114.24,114.18,114.24,15700.0,114.21,114.24,114.18,114.24,15700.0
2006-11-15 13:55:00,114.24,114.24,114.09,114.09,5200.0,114.24,114.24,114.09,114.09,5200.0
2006-11-15 14:00:00,114.09,114.24,114.0,114.12,11900.0,114.09,114.24,114.0,114.12,11900.0
2006-11-15 14:05:00,114.17,114.24,114.06,114.23,5000.0,114.17,114.24,114.06,114.23,5000.0
2006-11-15 14:10:00,114.23,114.24,114.16,114.21,3600.0,114.23,114.24,114.16,114.21,3600.0
2006-11-15 14:15:00,114.22,114.23,114.11,114.17,4600.0,114.22,114.23,114.11,114.17,4600.0
2006-11-15 14:20:00,114.17,114.24,114.15,114.15,6900.0,114.17,114.24,114.15,114.15,6900.0
2006-11-15 14:25:00,114.19,114.24,114.06,114.06,5000.0,114.19,114.24,114.06,114.06,5000.0
2006-11-15 14:30:00,114.11,114.11,114.03,114.04,3500.0,114.11,114.11,114.03,114.04,3500.0
2006-11-15 14:35:00,114.04,114.05,113.98,114.02,3700.0,114.04,114.05,113.98,114.02,3700.0
2006-11-15 14:40:00,114.04,114.04,113.8,113.86,4900.0,114.04,114.04,113.8,113.86,4900.0
2006-11-15 14:45:00,113.81,113.84,113.74,113.84,5100.0,113.81,113.84,113.74,113.84,5100.0
2006-11-15 14:50:00,113.87,113.94,113.8,113.84,4000.0,113.87,113.94,113.8,113.84,4000.0
2006-11-15 14:55:00,113.83,113.96,113.83,113.96,1600.0,113.83,113.96,113.83,113.96,1600.0
2006-11-15 15:00:00,113.96,113.96,113.81,113.94,7800.0,113.96,113.96,113.81,113.94,7800.0
2006-11-15 15:05:00,113.97,114.16,113.93,114.08,7600.0,113.97,114.16,113.93,114.08,7600.0
2006-11-15 15:10:00,114.08,114.17,114.03,114.03,3700.0,114.08,114.17,114.03,114.03,3700.0
2006-11-15 15:15:00,114.04,114.16,114.01,114.16,4100.0,114.04,114.16,114.01,114.16,4100.0
2006-11-15 15:20:00,114.15,114.17,114.08,114.12,3800.0,114.15,114.17,114.08,114.12,3800.0
2006-11-15 15:25:00,114.12,114.16,114.1,114.16,1200.0,114.12,114.16,114.1,114.16,1200.0
2006-11-15 15:30:00,114.19,114.2,114.05,114.05,4600.0,114.19,114.2,114.05,114.05,4600.0
2006-11-15 15:35:00,114.06,114.06,113.94,113.94,3000.0,114.06,114.06,113.94,113.94,3000.0
2006-11-15 15:40:00,113.94,113.95,113.84,113.85,7000.0,113.94,113.95,113.84,113.85,7000.0
2006-11-15 15:45:00,113.82,113.93,113.76,113.93,6800.0,113.82,113.93,113.76,113.93,6800.0
2006-11-15 15:50:00,113.93,113.99,113.89,113.89,7400.0,113.93,113.99,113.89,113.89,7400.0
2006-11-15 15:55:00,113.9,114.0,113.89,113.98,9900.0,113.9,114.0,113.89,113.98,9900.0
2006-11-16 09:30:00,114.4,114.5,114.4,114.5,13800.0,114.4,114.5,114.4,114.5,13800.0
2006-11-16 09:35:00,114.5,114.5,114.28,114.5,17200.0,114.5,114.5,114.28,114.5,17200.0
2006-11-16 09:40:00,114.49,114.49,114.26,114.39,10800.0,114.49,114.49,114.26,114.39,10800.0
2006-11-16 09:45:00,114.39,114.5,114.22,114.5,27800.0,114.39,114.5,114.22,114.5,27800.0
2006-11-16 09:50:00,114.5,114.5,114.1,114.13,25300.0,114.5,114.5,114.1,114.13,25300.0
2006-11-16 09:55:00,114.13,114.34,114.06,114.2,20900.0,114.13,114.34,114.06,114.2,20900.0
2006-11-16 10:00:00,114.2,114.49,114.19,114.3,9600.0,114.2,114.49,114.19,114.3,9600.0
2006-11-16 10:05:00,114.3,114.49,114.28,114.44,9700.0,114.3,114.49,114.28,114.44,9700.0
2006-11-16 10:10:00,114.44,114.5,114.36,114.44,16600.0,114.44,114.5,114.36,114.44,16600.0
2006-11-16 10:15:00,114.47,114.5,114.27,114.46,20500.0,114.47,114.5,114.27,114.46,20500.0
2006-11-16 10:20:00,114.38,114.5,114.38,114.5,21400.0,114.38,114.5,114.38,114.5,21400.0
2006-11-16 10:25:00,114.5,114.5,114.39,114.47,16800.0,114.5,114.5,114.39,114.47,16800.0
2006-11-16 10:30:00,114.47,114.5,114.45,114.5,14300.0,114.47,114.5,114.45,114.5,14300.0
2006-11-16 10:35:00,114.5,114.5,114.45,114.49,43700.0,114.5,114.5,114.45,114.49,43700.0
2006-11-16 10:40:00,114.5,114.79,114.5,114.6,14000.0,114.5,114.79,114.5,114.6,14000.0
2006-11-16 10:45:00,114.6,114.65,114.37,114.38,11900.0,114.6,114.65,114.37,114.38,11900.0
2006-11-16 10:50:00,114.36,114.52,114.36,114.47,3600.0,114.36,114.52,114.36,114.47,3600.0
2006-11-16 10:55:00,114.48,114.56,114.37,114.41,8400.0,114.48,114.56,114.37,114.41,8400.0
2006-11-16 11:00:00,114.48,114.49,114.41,114.48,6200.0,114.48,114.49,114.41,114.48,6200.0
2006-11-16 11:05:00,114.47,114.66,114.44,114.61,4800.0,114.47,114.66,114.44,114.61,4800.0
2006-11-16 11:10:00,114.62,114.63,114.55,114.56,10800.0,114.62,114.63,114.55,114.56,10800.0
2006-11-16 11:15:00,114.56,114.68,114.54,114.61,4900.0,114.56,114.68,114.54,114.61,4900.0
2006-11-16 11:20:00,114.67,114.67,114.6,114.63,6200.0,114.67,114.67,114.6,114.63,6200.0
2006-11-16 11:25:00,114.61,114.72,114.56,114.62,12700.0,114.61,114.72,114.56,114.62,12700.0
2006-11-16 11:30:00,114.59,114.66,114.59,114.61,9100.0,114.59,114.66,114.59,114.61,9100.0
2006-11-16 11:35:00,114.66,114.74,114.6,114.62,11500.0,114.66,114.74,114.6,114.62,11500.0
2006-11-16 11:40:00,114.61,114.72,114.6,114.64,6600.0,114.61,114.72,114.6,114.64,6600.0
2006-11-16 11:45:00,114.77,114.92,114.76,114.78,18200.0,114.77,114.92,114.76,114.78,18200.0
2006-11-16 11:50:00,114.8,114.84,114.72,114.72,5500.0,114.8,114.84,114.72,114.72,5500.0
2006-11-16 11:55:00,114.71,114.73,114.56,114.65,7400.0,114.71,114.73,114.56,114.65,7400.0
2006-11-16 12:00:00,114.68,114.7,114.6,114.7,4000.0,114.68,114.7,114.6,114.7,4000.0
2006-11-16 12:05:00,114.7,114.98,114.68,114.98,10000.0,114.7,114.98,114.68,114.98,10000.0
2006-11-16 12:10:00,114.91,114.92,114.76,114.76,12500.0,114.91,114.92,114.76,114.76,12500.0
2006-11-16 12:15:00,114.77,114.89,114.77,114.85,8800.0,114.77,114.89,114.77,114.85,8800.0
2006-11-16 12:20:00,114.89,114.89,114.67,114.82,5300.0,114.89,114.89,114.67,114.82,5300.0
2006-11-16 12:25:00,114.8,114.86,114.79,114.81,9500.0,114.8,114.86,114.79,114.81,9500.0
2006-11-16 12:30:00,114.81,114.95,114.74,114.74,7700.0,114.81,114.95,114.74,114.74,7700.0
2006-11-16 12:35:00,114.69,114.73,114.68,114.69,7200.0,114.69,114.73,114.68,114.69,7200.0
2006-11-16 12:40:00,114.68,114.7,114.64,114.67,2500.0,114.68,114.7,114.64,114.67,2500.0
2006-11-16 12:45:00,114.69,114.7,114.64,114.66,6200.0,114.69,114.7,114.64,114.66,6200.0
2006-11-16 12:50:00,114.65,114.71,114.65,114.65,5200.0,114.65,114.71,114.65,114.65,5200.0
2006-11-16 12:55:00,114.64,114.79,114.6,114.79,8300.0,114.64,114.79,114.6,114.79,8300.0
2006-11-16 13:00:00,114.8,114.8,114.66,114.72,9400.0,114.8,114.8,114.66,114.72,9400.0
2006-11-16 13:05:00,114.72,114.72,114.59,114.66,17300.0,114.72,114.72,114.59,114.66,17300.0
2006-11-16 13:10:00,114.77,114.78,114.65,114.68,2500.0,114.77,114.78,114.65,114.68,2500.0
2006-11-16 13:15:00,114.78,114.81,114.75,114.75,11400.0,114.78,114.81,114.75,114.75,11400.0
2006-11-16 13:20:00,114.73,114.82,114.73,114.8,5100.0,114.73,114.82,114.73,114.8,5100.0
2006-11-16 13:25:00,114.8,114.88,114.78,114.8,5200.0,114.8,114.88,114.78,114.8,5200.0
2006-11-16 13:30:00,114.8,114.8,114.7,114.74,16600.0,114.8,114.8,114.7,114.74,16600.0
2006-11-16 13:35:00,114.79,114.89,114.76,114.83,12700.0,114.79,114.89,114.76,114.83,12700.0
2006-11-16 13:40:00,114.83,114.89,114.74,114.89,10000.0,114.83,114.89,114.74,114.89,10000.0
2006-11-16 13:45:00,114.82,114.82,114.74,114.74,7700.0,114.82,114.82,114.74,114.74,7700.0
2006-11-16 13:50:00,114.77,114.83,114.73,114.79,8400.0,114.77,114.83,114.73,114.79,8400.0
2006-11-16 13:55:00,114.82,114.9,114.8,114.81,6800.0,114.82,114.9,114.8,114.81,6800.0
2006-11-16 14:00:00,114.85,114.85,114.54,114.54,9500.0,114.85,114.85,114.54,114.54,9500.0
2006-11-16 14:05:00,114.55,114.64,114.46,114.5,8300.0,114.55,114.64,114.46,114.5,8300.0
2006-11-16 14:10:00,114.5,114.54,114.44,114.51,11700.0,114.5,114.54,114.44,114.51,11700.0
2006-11-16 14:15:00,114.5,114.52,114.44,114.48,6400.0,114.5,114.52,114.44,114.48,6400.0
2006-11-16 14:20:00,114.5,114.58,114.45,114.5,12300.0,114.5,114.58,114.45,114.5,12300.0
2006-11-16 14:25:00,114.5,114.52,114.32,114.34,10400.0,114.5,114.52,114.32,114.34,10400.0
2006-11-16 14:30:00,114.34,114.5,114.3,114.48,6800.0,114.34,114.5,114.3,114.48,6800.0
2006-11-16 14:35:00,114.49,114.56,114.48,114.5,12600.0,114.49,114.56,114.48,114.5,12600.0
2006-11-16 14:40:00,114.5,114.56,114.49,114.56,5000.0,114.5,114.56,114.49,114.56,5000.0
2006-11-16 14:45:00,114.57,114.65,114.56,114.65,7900.0,114.57,114.65,114.56,114.65,7900.0
2006-11-16 14:50:00,114.65,114.72,114.6,114.72,6000.0,114.65,114.72,114.6,114.72,6000.0
2006-11-16 14:55:00,114.72,114.75,114.68,114.7,7100.0,114.72,114.75,114.68,114.7,7100.0
2006-11-16 15:00:00,114.71,114.83,114.71,114.76,14600.0,114.71,114.83,114.71,114.76,14600.0
2006-11-16 15:05:00,114.76,114.8,114.68,114.75,15600.0,114.76,114.8,114.68,114.75,15600.0
2006-11-16 15:10:00,114.75,114.76,114.62,114.7,9300.0,114.75,114.76,114.62,114.7,9300.0
2006-11-16 15:15:00,114.72,114.79,114.7,114.72,7100.0,114.72,114.79,114.7,114.72,7100.0
2006-11-16 15:20:00,114.7,114.77,114.6,114.76,6900.0,114.7,114.77,114.6,114.76,6900.0
2006-11-16 15:25:00,114.8,114.89,114.75,114.8,12100.0,114.8,114.89,114.75,114.8,12100.0
2006-11-16 15:30:00,114.79,114.83,114.75,114.75,12900.0,114.79,114.83,114.75,114.75,12900.0
2006-11-16 15:35:00,114.75,114.76,114.7,114.75,18700.0,114.75,114.76,114.7,114.75,18700.0
2006-11-16 15:40:00,114.75,114.78,114.7,114.77,14500.0,114.75,114.78,114.7,114.77,14500.0
2006-11-16 15:45:00,114.77,114.77,114.7,114.71,13300.0,114.77,114.77,114.7,114.71,13300.0
2006-11-16 15:50:00,114.7,114.77,114.7,114.77,14100.0,114.7,114.77,114.7,114.77,14100.0
2006-11-16 15:55:00,114.77,114.77,114.72,114.75,27900.0,114.77,114.77,114.72,114.75,27900.0
2006-11-17 09:30:00,114.73,114.73,114.43,114.53,60100.0,114.73,114.73,114.43,114.53,60100.0
2006-11-17 09:35:00,114.52,114.53,113.85,113.98,7700.0,114.52,114.53,113.85,113.98,7700.0
2006-11-17 09:40:00,113.98,113.98,113.72,113.91,11300.0,113.98,113.98,113.72,113.91,11300.0
2006-11-17 09:45:00,113.91,113.95,113.87,113.88,6500.0,113.91,113.95,113.87,113.88,6500.0
2006-11-17 09:50:00,113.89,114.13,113.77,114.02,8100.0,113.89,114.13,113.77,114.02,8100.0
2006-11-17 09:55:00,113.99,113.99,113.79,113.94,3800.0,113.99,113.99,113.79,113.94,3800.0
2006-11-17 10:00:00,114.04,114.04,113.76,113.76,4600.0,114.04,114.04,113.76,113.76,4600.0
2006-11-17 10:05:00,113.77,113.77,113.49,113.65,4500.0,113.77,113.77,113.49,113.65,4500.0
2006-11-17 10:10:00,113.66,113.93,113.6,113.85,4300.0,113.66,113.93,113.6,113.85,4300.0
2006-11-17 10:15:00,113.8,113.89,113.78,113.78,2700.0,113.8,113.89,113.78,113.78,2700.0
2006-11-17 10:20:00,113.71,113.72,113.49,113.53,4500.0,113.71,113.72,113.49,113.53,4500.0
2006-11-17 10:25:00,113.56,113.82,113.56,113.72,5000.0,113.56,113.82,113.56,113.72,5000.0
2006-11-17 10:30:00,113.72,113.72,113.5,113.68,3800.0,113.72,113.72,113.5,113.68,3800.0
2006-11-17 10:35:00,113.69,113.72,113.59,113.63,4300.0,113.69,113.72,113.59,113.63,4300.0
2006-11-17 10:40:00,113.61,113.63,113.53,113.53,3200.0,113.61,113.63,113.53,113.53,3200.0
2006-11-17 10:45:00,113.53,113.53,113.31,113.44,6500.0,113.53,113.53,113.31,113.44,6500.0
2006-11-17 10:50:00,113.46,113.54,113.32,113.39,4000.0,113.46,113.54,113.32,113.39,4000.0
2006-11-17 10:55:00,113.39,113.49,113.37,113.37,2000.0,113.39,113.49,113.37,113.37,2000.0
2006-11-17 11:00:00,113.4,113.42,113.28,113.28,4900.0,113.4,113.42,113.28,113.28,4900.0
2006-11-17 11:05:00,113.26,113.27,113.09,113.09,15300.0,113.26,113.27,113.09,113.09,15300.0
2006-11-17 11:10:00,113.1,113.26,113.1,113.24,2600.0,113.1,113.26,113.1,113.24,2600.0
2006-11-17 11:15:00,113.25,113.31,113.21,113.27,2200.0,113.25,113.31,113.21,113.27,2200.0
2006-11-17 11:20:00,113.27,113.49,113.24,113.46,3900.0,113.27,113.49,113.24,113.46,3900.0
2006-11-17 11:25:00,113.46,113.58,113.46,113.58,1400.0,113.46,113.58,113.46,113.58,1400.0
2006-11-17 11:30:00,113.55,113.55,113.27,113.33,4400.0,113.55,113.55,113.27,113.33,4400.0
2006-11-17 11:35:00,113.37,113.46,113.37,113.46,4400.0,113.37,113.46,113.37,113.46,4400.0
2006-11-17 11:40:00,113.45,113.45,113.38,113.38,7400.0,113.45,113.45,113.38,113.38,7400.0
2006-11-17 11:45:00,113.4,113.5,113.4,113.5,1300.0,113.4,113.5,113.4,113.5,1300.0
2006-11-17 11:50:00,113.51,113.57,113.42,113.51,5100.0,113.51,113.57,113.42,113.51,5100.0
2006-11-17 11:55:00,113.5,113.52,113.48,113.51,1100.0,113.5,113.52,113.48,113.51,1100.0
2006-11-17 12:00:00,113.56,113.58,113.54,113.56,1700.0,113.56,113.58,113.54,113.56,1700.0
2006-11-17 12:05:00,113.6,113.61,113.55,113.55,2100.0,113.6,113.61,113.55,113.55,2100.0
2006-11-17 12:10:00,113.55,113.56,113.39,113.39,5800.0,113.55,113.56,113.39,113.39,5800.0
2006-11-17 12:15:00,113.39,113.4,113.24,113.29,3000.0,113.39,113.4,113.24,113.29,3000.0
2006-11-17 12:20:00,113.29,113.36,113.28,113.36,2800.0,113.29,113.36,113.28,113.36,2800.0
2006-11-17 12:25:00,113.37,113.49,113.3,113.32,4200.0,113.37,113.49,113.3,113.32,4200.0
2006-11-17 12:30:00,113.34,113.56,113.34,113.56,2300.0,113.34,113.56,113.34,113.56,2300.0
2006-11-17 12:35:00,113.6,113.82,113.56,113.81,6400.0,113.6,113.82,113.56,113.81,6400.0
2006-11-17 12:40:00,113.76,113.8,113.72,113.8,3200.0,113.76,113.8,113.72,113.8,3200.0
2006-11-17 12:45:00,113.8,113.81,113.78,113.78,900.0,113.8,113.81,113.78,113.78,900.0
2006-11-17 12:50:00,113.78,113.81,113.75,113.75,1400.0,113.78,113.81,113.75,113.75,1400.0
2006-11-17 12:55:00,113.76,113.87,113.75,113.86,2600.0,113.76,113.87,113.75,113.86,2600.0
2006-11-17 13:00:00,113.86,113.94,113.86,113.88,1500.0,113.86,113.94,113.86,113.88,1500.0
2006-11-17 13:05:00,113.93,114.02,113.9,113.98,2800.0,113.93,114.02,113.9,113.98,2800.0
2006-11-17 13:10:00,113.98,114.05,113.93,114.05,1700.0,113.98,114.05,113.93,114.05,1700.0
2006-11-17 13:15:00,114.05,114.28,114.05,114.18,4100.0,114.05,114.28,114.05,114.18,4100.0
2006-11-17 13:20:00,114.19,114.2,114.02,114.07,3500.0,114.19,114.2,114.02,114.07,3500.0
2006-11-17 13:25:00,114.07,114.07,113.96,113.96,900.0,114.07,114.07,113.96,113.96,900.0
2006-11-17 13:30:00,113.93,114.03,113.86,114.03,1500.0,113.93,114.03,113.86,114.03,1500.0
2006-11-17 13:35:00,114.03,114.12,114.01,114.02,2600.0,114.03,114.12,114.01,114.02,2600.0
2006-11-17 13:40:00,114.02,114.27,114.01,114.27,2500.0,114.02,114.27,114.01,114.27,2500.0
2006-11-17 13:45:00,114.22,114.26,114.1,114.22,3600.0,114.22,114.26,114.1,114.22,3600.0
2006-11-17 13:50:00,114.22,114.22,114.05,114.05,3600.0,114.22,114.22,114.05,114.05,3600.0
2006-11-17 13:55:00,114.13,114.13,114.09,114.09,500.0,114.13,114.13,114.09,114.09,500.0
2006-11-17 14:00:00,114.11,114.2,114.06,114.2,3700.0,114.11,114.2,114.06,114.2,3700.0
2006-11-17 14:05:00,114.2,114.23,114.1,114.14,5100.0,114.2,114.23,114.1,114.14,5100.0
2006-11-17 14:10:00,114.13,114.19,114.12,114.17,1600.0,114.13,114.19,114.12,114.17,1600.0
2006-11-17 14:15:00,114.18,114.26,114.13,114.16,2000.0,114.18,114.26,114.13,114.16,2000.0
2006-11-17 14:20:00,114.15,114.22,114.15,114.2,1600.0,114.15,114.22,114.15,114.2,1600.0
2006-11-17 14:25:00,114.2,114.27,114.16,114.16,3100.0,114.2,114.27,114.16,114.16,3100.0
2006-11-17 14:30:00,114.19,114.27,114.15,114.19,2600.0,114.19,114.27,114.15,114.19,2600.0
2006-11-17 14:35:00,114.19,114.26,114.19,114.25,2300.0,114.19,114.26,114.19,114.25,2300.0
2006-11-17 14:40:00,114.24,114.28,114.22,114.24,1100.0,114.24,114.28,114.22,114.24,1100.0
2006-11-17 14:45:00,114.27,114.39,114.27,114.33,2500.0,114.27,114.39,114.27,114.33,2500.0
2006-11-17 14:50:00,114.3,114.36,114.3,114.34,1800.0,114.3,114.36,114.3,114.34,1800.0
2006-11-17 14:55:00,114.36,114.43,114.28,114.43,3200.0,114.36,114.43,114.28,114.43,3200.0
2006-11-17 15:00:00,114.42,114.48,114.37,114.45,3000.0,114.42,114.48,114.37,114.45,3000.0
2006-11-17 15:05:00,114.46,114.57,114.46,114.47,3400.0,114.46,114.57,114.46,114.47,3400.0
2006-11-17 15:10:00,114.47,114.49,114.37,114.46,4600.0,114.47,114.49,114.37,114.46,4600.0
2006-11-17 15:15:00,114.43,114.43,114.34,114.38,6700.0,114.43,114.43,114.34,114.38,6700.0
2006-11-17 15:20:00,114.36,114.47,114.36,114.39,3800.0,114.36,114.47,114.36,114.39,3800.0
2006-11-17 15:25:00,114.35,114.44,114.34,114.41,1600.0,114.35,114.44,114.34,114.41,1600.0
2006-11-17 15:30:00,114.42,114.46,114.35,114.36,3400.0,114.42,114.46,114.35,114.36,3400.0
2006-11-17 15:35:00,114.37,114.5,114.37,114.5,3200.0,114.37,114.5,114.37,114.5,3200.0
2006-11-17 15:40:00,114.45,114.54,114.44,114.49,6000.0,114.45,114.54,114.44,114.49,6000.0
2006-11-17 15:45:00,114.48,114.62,114.44,114.59,14200.0,114.48,114.62,114.44,114.59,14200.0
2006-11-17 15:50:00,114.59,114.65,114.57,114.64,9900.0,114.59,114.65,114.57,114.64,9900.0
2006-11-17 15:55:00,114.64,114.71,114.6,114.71,18200.0,114.64,114.71,114.6,114.71,18200.0
2006-11-20 09:30:00,114.9,114.9,114.54,114.75,12400.0,114.9,114.9,114.54,114.75,12400.0
2006-11-20 09:35:00,114.63,115.12,114.46,115.04,27300.0,114.63,115.12,114.46,115.04,27300.0
2006-11-20 09:40:00,115.02,115.24,114.61,114.83,12500.0,115.02,115.24,114.61,114.83,12500.0
2006-11-20 09:45:00,114.8,114.8,114.29,114.31,7900.0,114.8,114.8,114.29,114.31,7900.0
2006-11-20 09:50:00,114.36,114.36,113.92,114.16,5600.0,114.36,114.36,113.92,114.16,5600.0
2006-11-20 09:55:00,114.09,114.34,114.01,114.26,4500.0,114.09,114.34,114.01,114.26,4500.0
2006-11-20 10:00:00,114.33,114.52,114.2,114.52,7100.0,114.33,114.52,114.2,114.52,7100.0
2006-11-20 10:05:00,114.53,114.57,114.35,114.49,6300.0,114.53,114.57,114.35,114.49,6300.0
2006-11-20 10:10:00,114.39,114.41,114.31,114.37,2200.0,114.39,114.41,114.31,114.37,2200.0
2006-11-20 10:15:00,114.38,114.79,114.27,114.75,4500.0,114.38,114.79,114.27,114.75,4500.0
2006-11-20 10:20:00,114.76,114.81,114.58,114.66,4400.0,114.76,114.81,114.58,114.66,4400.0
2006-11-20 10:25:00,114.76,114.8,114.56,114.59,2700.0,114.76,114.8,114.56,114.59,2700.0
2006-11-20 10:30:00,114.68,114.99,114.68,114.81,5000.0,114.68,114.99,114.68,114.81,5000.0
2006-11-20 10:35:00,114.88,114.96,114.88,114.93,2300.0,114.88,114.96,114.88,114.93,2300.0
2006-11-20 10:40:00,114.87,114.95,114.85,114.85,3300.0,114.87,114.95,114.85,114.85,3300.0
2006-11-20 10:45:00,114.84,114.92,114.75,114.81,3800.0,114.84,114.92,114.75,114.81,3800.0
2006-11-20 10:50:00,114.9,114.9,114.76,114.76,3600.0,114.9,114.9,114.76,114.76,3600.0
2006-11-20 10:55:00,114.82,114.9,114.79,114.83,4400.0,114.82,114.9,114.79,114.83,4400.0
2006-11-20 11:00:00,114.83,114.9,114.71,114.79,3900.0,114.83,114.9,114.71,114.79,3900.0
2006-11-20 11:05:00,114.83,114.86,114.64,114.8,4200.0,114.83,114.86,114.64,114.8,4200.0
2006-11-20 11:10:00,114.75,114.75,114.59,114.65,2900.0,114.75,114.75,114.59,114.65,2900.0
2006-11-20 11:15:00,114.7,114.9,114.69,114.86,2600.0,114.7,114.9,114.69,114.86,2600.0
2006-11-20 11:20:00,114.87,114.88,114.73,114.83,5600.0,114.87,114.88,114.73,114.83,5600.0
2006-11-20 11:25:00,114.83,114.88,114.67,114.86,5400.0,114.83,114.88,114.67,114.86,5400.0
2006-11-20 11:30:00,114.87,114.9,114.74,114.74,6300.0,114.87,114.9,114.74,114.74,6300.0
2006-11-20 11:35:00,114.83,114.87,114.81,114.83,2400.0,114.83,114.87,114.81,114.83,2400.0
2006-11-20 11:40:00,114.82,114.82,114.72,114.81,3800.0,114.82,114.82,114.72,114.81,3800.0
2006-11-20 11:45:00,114.83,114.9,114.83,114.89,4200.0,114.83,114.9,114.83,114.89,4200.0
2006-11-20 11:50:00,114.89,114.9,114.86,114.87,10500.0,114.89,114.9,114.86,114.87,10500.0
2006-11-20 11:55:00,114.85,114.9,114.73,114.82,4700.0,114.85,114.9,114.73,114.82,4700.0
2006-11-20 12:00:00,114.82,114.9,114.74,114.9,2600.0,114.82,114.9,114.74,114.9,2600.0
2006-11-20 12:05:00,114.9,114.9,114.84,114.86,6300.0,114.9,114.9,114.84,114.86,6300.0
2006-11-20 12:10:00,114.87,114.91,114.83,114.86,7000.0,114.87,114.91,114.83,114.86,7000.0
2006-11-20 12:15:00,114.86,114.91,114.79,114.79,14200.0,114.86,114.91,114.79,114.79,14200.0
2006-11-20 12:20:00,114.82,114.88,114.8,114.82,8300.0,114.82,114.88,114.8,114.82,8300.0
2006-11-20 12:25:00,114.84,114.84,114.77,114.77,4800.0,114.84,114.84,114.77,114.77,4800.0
2006-11-20 12:30:00,114.77,114.86,114.69,114.86,3900.0,114.77,114.86,114.69,114.86,3900.0
2006-11-20 12:35:00,114.82,114.85,114.76,114.84,3000.0,114.82,114.85,114.76,114.84,3000.0
2006-11-20 12:40:00,114.83,114.9,114.83,114.9,1500.0,114.83,114.9,114.83,114.9,1500.0
2006-11-20 12:45:00,114.9,114.9,114.85,114.89,4200.0,114.9,114.9,114.85,114.89,4200.0
2006-11-20 12:50:00,114.85,114.9,114.85,114.87,2800.0,114.85,114.9,114.85,114.87,2800.0
2006-11-20 12:55:00,114.87,114.9,114.84,114.88,10500.0,114.87,114.9,114.84,114.88,10500.0
2006-11-20 13:00:00,114.88,114.9,114.77,114.77,4800.0,114.88,114.9,114.77,114.77,4800.0
2006-11-20 13:05:00,114.76,114.81,114.7,114.81,2300.0,114.76,114.81,114.7,114.81,2300.0
2006-11-20 13:10:00,114.81,114.88,114.77,114.77,1500.0,114.81,114.88,114.77,114.77,1500.0
2006-11-20 13:15:00,114.75,114.83,114.74,114.83,2600.0,114.75,114.83,114.74,114.83,2600.0
2006-11-20 13:20:00,114.78,114.84,114.78,114.84,400.0,114.78,114.84,114.78,114.84,400.0
2006-11-20 13:25:00,114.87,114.87,114.78,114.86,1800.0,114.87,114.87,114.78,114.86,1800.0
2006-11-20 13:30:00,114.82,114.87,114.81,114.83,2000.0,114.82,114.87,114.81,114.83,2000.0
2006-11-20 13:35:00,114.86,114.87,114.82,114.82,3100.0,114.86,114.87,114.82,114.82,3100.0
2006-11-20 13:40:00,114.81,114.83,114.8,114.83,1000.0,114.81,114.83,114.8,114.83,1000.0
2006-11-20 13:45:00,114.87,114.9,114.84,114.84,3800.0,114.87,114.9,114.84,114.84,3800.0
2006-11-20 13:50:00,114.85,114.87,114.84,114.86,1600.0,114.85,114.87,114.84,114.86,1600.0
2006-11-20 13:55:00,114.85,114.85,114.74,114.79,2700.0,114.85,114.85,114.74,114.79,2700.0
2006-11-20 14:00:00,114.79,114.92,114.73,114.75,10800.0,114.79,114.92,114.73,114.75,10800.0
2006-11-20 14:05:00,114.81,114.81,114.66,114.66,2100.0,114.81,114.81,114.66,114.66,2100.0
2006-11-20 14:10:00,114.62,114.81,114.59,114.75,7600.0,114.62,114.81,114.59,114.75,7600.0
2006-11-20 14:15:00,114.78,114.78,114.6,114.61,7800.0,114.78,114.78,114.6,114.61,7800.0
2006-11-20 14:20:00,114.62,114.62,114.5,114.52,6600.0,114.62,114.62,114.5,114.52,6600.0
2006-11-20 14:25:00,114.47,114.47,114.32,114.33,6600.0,114.47,114.47,114.32,114.33,6600.0
2006-11-20 14:30:00,114.33,114.45,114.26,114.45,6800.0,114.33,114.45,114.26,114.45,6800.0
2006-11-20 14:35:00,114.43,114.46,114.26,114.32,13200.0,114.43,114.46,114.26,114.32,13200.0
2006-11-20 14:40:00,114.29,114.33,114.13,114.33,6900.0,114.29,114.33,114.13,114.33,6900.0
2006-11-20 14:45:00,114.28,114.37,114.24,114.26,4600.0,114.28,114.37,114.24,114.26,4600.0
2006-11-20 14:50:00,114.24,114.36,114.24,114.32,4100.0,114.24,114.36,114.24,114.32,4100.0
2006-11-20 14:55:00,114.26,114.27,114.18,114.27,3600.0,114.26,114.27,114.18,114.27,3600.0
2006-11-20 15:00:00,114.33,114.4,114.31,114.37,4600.0,114.33,114.4,114.31,114.37,4600.0
2006-11-20 15:05:00,114.35,114.35,114.15,114.27,5300.0,114.35,114.35,114.15,114.27,5300.0
2006-11-20 15:10:00,114.3,114.38,114.24,114.37,5300.0,114.3,114.38,114.24,114.37,5300.0
2006-11-20 15:15:00,114.39,114.57,114.32,114.44,7600.0,114.39,114.57,114.32,114.44,7600.0
2006-11-20 15:20:00,114.41,114.48,114.3,114.34,7700.0,114.41,114.48,114.3,114.34,7700.0
2006-11-20 15:25:00,114.34,114.39,114.29,114.39,4900.0,114.34,114.39,114.29,114.39,4900.0
2006-11-20 15:30:00,114.4,114.45,114.37,114.38,7000.0,114.4,114.45,114.37,114.38,7000.0
2006-11-20 15:35:00,114.38,114.43,114.32,114.39,8100.0,114.38,114.43,114.32,114.39,8100.0
2006-11-20 15:40:00,114.39,114.54,114.35,114.5,8100.0,114.39,114.54,114.35,114.5,8100.0
2006-11-20 15:45:00,114.5,114.5,114.26,114.39,9200.0,114.5,114.5,114.26,114.39,9200.0
2006-11-20 15:50:00,114.39,114.48,114.33,114.39,9000.0,114.39,114.48,114.33,114.39,9000.0
2006-11-20 15:55:00,114.39,114.5,114.34,114.43,12400.0,114.39,114.5,114.34,114.43,12400.0
2006-11-21 09:30:00,115.05,115.83,115.05,115.12,15700.0,115.05,115.83,115.05,115.12,15700.0
2006-11-21 09:35:00,115.11,115.65,115.02,115.02,21300.0,115.11,115.65,115.02,115.02,21300.0
2006-11-21 09:40:00,115.01,115.17,114.71,114.75,8900.0,115.01,115.17,114.71,114.75,8900.0
2006-11-21 09:45:00,114.75,114.98,114.67,114.81,14500.0,114.75,114.98,114.67,114.81,14500.0
2006-11-21 09:50:00,114.77,114.97,114.69,114.83,10400.0,114.77,114.97,114.69,114.83,10400.0
2006-11-21 09:55:00,114.83,114.91,114.8,114.85,5100.0,114.83,114.91,114.8,114.85,5100.0
2006-11-21 10:00:00,114.84,114.91,114.83,114.91,8100.0,114.84,114.91,114.83,114.91,8100.0
2006-11-21 10:05:00,114.92,114.93,114.7,114.78,7600.0,114.92,114.93,114.7,114.78,7600.0
2006-11-21 10:10:00,114.79,114.83,114.75,114.75,3700.0,114.79,114.83,114.75,114.75,3700.0
2006-11-21 10:15:00,114.75,114.82,114.74,114.77,13900.0,114.75,114.82,114.74,114.77,13900.0
2006-11-21 10:20:00,114.82,114.82,114.5,114.5,17200.0,114.82,114.82,114.5,114.5,17200.0
2006-11-21 10:25:00,114.5,114.5,114.31,114.34,12900.0,114.5,114.5,114.31,114.34,12900.0
2006-11-21 10:30:00,114.35,114.41,114.32,114.34,11900.0,114.35,114.41,114.32,114.34,11900.0
2006-11-21 10:35:00,114.36,114.38,114.31,114.36,7400.0,114.36,114.38,114.31,114.36,7400.0
2006-11-21 10:40:00,114.35,114.42,114.32,114.37,9200.0,114.35,114.42,114.32,114.37,9200.0
2006-11-21 10:45:00,114.38,114.38,114.13,114.13,11900.0,114.38,114.38,114.13,114.13,11900.0
2006-11-21 10:50:00,114.13,114.13,113.9,113.9,14100.0,114.13,114.13,113.9,113.9,14100.0
2006-11-21 10:55:00,113.92,113.92,113.72,113.8,18000.0,113.92,113.92,113.72,113.8,18000.0
2006-11-21 11:00:00,113.83,113.85,113.6,113.6,22700.0,113.83,113.85,113.6,113.6,22700.0
2006-11-21 11:05:00,113.6,113.64,113.44,113.45,22600.0,113.6,113.64,113.44,113.45,22600.0
2006-11-21 11:10:00,113.45,113.46,113.34,113.41,16500.0,113.45,113.46,113.34,113.41,16500.0
2006-11-21 11:15:00,113.41,113.59,113.38,113.54,6500.0,113.41,113.59,113.38,113.54,6500.0
2006-11-21 11:20:00,113.57,113.68,113.52,113.59,8100.0,113.57,113.68,113.52,113.59,8100.0
2006-11-21 11:25:00,113.57,113.72,113.57,113.63,5600.0,113.57,113.72,113.57,113.63,5600.0
2006-11-21 11:30:00,113.68,113.78,113.62,113.75,4500.0,113.68,113.78,113.62,113.75,4500.0
2006-11-21 11:35:00,113.73,113.91,113.71,113.91,2200.0,113.73,113.91,113.71,113.91,2200.0
2006-11-21 11:40:00,113.92,113.97,113.81,113.81,8000.0,113.92,113.97,113.81,113.81,8000.0
2006-11-21 11:45:00,113.8,113.93,113.72,113.88,7200.0,113.8,113.93,113.72,113.88,7200.0
2006-11-21 11:50:00,113.93,113.95,113.91,113.95,4600.0,113.93,113.95,113.91,113.95,4600.0
2006-11-21 11:55:00,113.96,114.09,113.96,114.03,5300.0,113.96,114.09,113.96,114.03,5300.0
2006-11-21 12:00:00,114.04,114.19,114.01,114.19,4300.0,114.04,114.19,114.01,114.19,4300.0
2006-11-21 12:05:00,114.17,114.19,114.12,114.12,7200.0,114.17,114.19,114.12,114.12,7200.0
2006-11-21 12:10:00,114.11,114.24,114.06,114.24,5300.0,114.11,114.24,114.06,114.24,5300.0
2006-11-21 12:15:00,114.22,114.39,114.22,114.33,7900.0,114.22,114.39,114.22,114.33,7900.0
2006-11-21 12:20:00,114.34,114.45,114.34,114.45,3900.0,114.34,114.45,114.34,114.45,3900.0
2006-11-21 12:25:00,114.48,114.57,114.47,114.57,5100.0,114.48,114.57,114.47,114.57,5100.0
2006-11-21 12:30:00,114.56,114.71,114.56,114.71,4900.0,114.56,114.71,114.56,114.71,4900.0
2006-11-21 12:35:00,114.71,114.83,114.7,114.74,6800.0,114.71,114.83,114.7,114.74,6800.0
2006-11-21 12:40:00,114.74,114.74,114.68,114.72,4600.0,114.74,114.74,114.68,114.72,4600.0
2006-11-21 12:45:00,114.76,114.8,114.74,114.79,3300.0,114.76,114.8,114.74,114.79,3300.0
2006-11-21 12:50:00,114.78,114.83,114.78,114.81,5600.0,114.78,114.83,114.78,114.81,5600.0
2006-11-21 12:55:00,114.82,114.89,114.78,114.81,7600.0,114.82,114.89,114.78,114.81,7600.0
2006-11-21 13:00:00,114.8,114.83,114.68,114.71,5800.0,114.8,114.83,114.68,114.71,5800.0
2006-11-21 13:05:00,114.71,114.75,114.66,114.66,4700.0,114.71,114.75,114.66,114.66,4700.0
2006-11-21 13:10:00,114.65,114.67,114.62,114.63,4500.0,114.65,114.67,114.62,114.63,4500.0
2006-11-21 13:15:00,114.62,114.66,114.59,114.61,4500.0,114.62,114.66,114.59,114.61,4500.0
2006-11-21 13:20:00,114.59,114.62,114.53,114.56,4700.0,114.59,114.62,114.53,114.56,4700.0
2006-11-21 13:25:00,114.56,114.56,114.43,114.43,9600.0,114.56,114.56,114.43,114.43,9600.0
2006-11-21 13:30:00,114.42,114.45,114.36,114.42,4700.0,114.42,114.45,114.36,114.42,4700.0
2006-11-21 13:35:00,114.44,114.49,114.42,114.49,3600.0,114.44,114.49,114.42,114.49,3600.0
2006-11-21 13:40:00,114.47,114.47,114.35,114.35,4500.0,114.47,114.47,114.35,114.35,4500.0
2006-11-21 13:45:00,114.37,114.47,114.36,114.46,6600.0,114.37,114.47,114.36,114.46,6600.0
2006-11-21 13:50:00,114.45,114.46,114.42,114.44,5100.0,114.45,114.46,114.42,114.44,5100.0
2006-11-21 13:55:00,114.44,114.44,114.3,114.36,5000.0,114.44,114.44,114.3,114.36,5000.0
2006-11-21 14:00:00,114.39,114.39,114.31,114.35,5100.0,114.39,114.39,114.31,114.35,5100.0
2006-11-21 14:05:00,114.35,114.49,114.32,114.44,8700.0,114.35,114.49,114.32,114.44,8700.0
2006-11-21 14:10:00,114.43,114.44,114.4,114.42,5500.0,114.43,114.44,114.4,114.42,5500.0
2006-11-21 14:15:00,114.42,114.45,114.39,114.45,5800.0,114.42,114.45,114.39,114.45,5800.0
2006-11-21 14:20:00,114.43,114.46,114.38,114.38,5300.0,114.43,114.46,114.38,114.38,5300.0
2006-11-21 14:25:00,114.39,114.39,114.36,114.38,2500.0,114.39,114.39,114.36,114.38,2500.0
2006-11-21 14:30:00,114.42,114.49,114.33,114.43,7100.0,114.42,114.49,114.33,114.43,7100.0
2006-11-21 14:35:00,114.44,114.47,114.44,114.44,2800.0,114.44,114.47,114.44,114.44,2800.0
2006-11-21 14:40:00,114.44,114.49,114.39,114.41,5400.0,114.44,114.49,114.39,114.41,5400.0
2006-11-21 14:45:00,114.43,114.51,114.39,114.49,6500.0,114.43,114.51,114.39,114.49,6500.0
2006-11-21 14:50:00,114.48,114.48,114.33,114.42,8900.0,114.48,114.48,114.33,114.42,8900.0
2006-11-21 14:55:00,114.43,114.56,114.43,114.56,10900.0,114.43,114.56,114.43,114.56,10900.0
2006-11-21 15:00:00,114.52,114.54,114.47,114.53,5800.0,114.52,114.54,114.47,114.53,5800.0
2006-11-21 15:05:00,114.53,114.59,114.47,114.57,7800.0,114.53,114.59,114.47,114.57,7800.0
2006-11-21 15:10:00,114.57,114.57,114.41,114.41,5300.0,114.57,114.57,114.41,114.41,5300.0
2006-11-21 15:15:00,114.51,114.59,114.47,114.57,4400.0,114.51,114.59,114.47,114.57,4400.0
2006-11-21 15:20:00,114.57,114.69,114.55,114.67,8200.0,114.57,114.69,114.55,114.67,8200.0
2006-11-21 15:25:00,114.66,114.68,114.54,114.61,8400.0,114.66,114.68,114.54,114.61,8400.0
2006-11-21 15:30:00,114.61,114.64,114.57,114.57,6000.0,114.61,114.64,114.57,114.57,6000.0
2006-11-21 15:35:00,114.55,114.55,114.46,114.53,5100.0,114.55,114.55,114.46,114.53,5100.0
2006-11-21 15:40:00,114.56,114.58,114.49,114.55,7300.0,114.56,114.58,114.49,114.55,7300.0
2006-11-21 15:45:00,114.51,114.54,114.45,114.49,10700.0,114.51,114.54,114.45,114.49,10700.0
2006-11-21 15:50:00,114.49,114.51,114.33,114.51,13200.0,114.49,114.51,114.33,114.51,13200.0
2006-11-21 15:55:00,114.51,114.51,114.43,114.43,16500.0,114.51,114.51,114.43,114.43,16500.0
2006-11-22 09:30:00,114.98,115.25,114.92,115.23,12300.0,114.98,115.25,114.92,115.23,12300.0
2006-11-22 09:35:00,115.27,115.52,115.11,115.4,9200.0,115.27,115.52,115.11,115.4,9200.0
2006-11-22 09:40:00,115.47,115.64,115.21,115.24,23700.0,115.47,115.64,115.21,115.24,23700.0
2006-11-22 09:45:00,115.3,115.57,115.29,115.57,3500.0,115.3,115.57,115.29,115.57,3500.0
2006-11-22 09:50:00,115.52,115.52,115.33,115.38,9800.0,115.52,115.52,115.33,115.38,9800.0
2006-11-22 09:55:00,115.38,115.45,115.15,115.42,15200.0,115.38,115.45,115.15,115.42,15200.0
2006-11-22 10:00:00,115.41,115.46,115.11,115.12,12200.0,115.41,115.46,115.11,115.12,12200.0
2006-11-22 10:05:00,115.12,115.26,114.96,115.2,13500.0,115.12,115.26,114.96,115.2,13500.0
2006-11-22 10:10:00,115.2,115.2,114.74,114.75,7800.0,115.2,115.2,114.74,114.75,7800.0
2006-11-22 10:15:00,114.75,115.01,114.69,115.01,6500.0,114.75,115.01,114.69,115.01,6500.0
2006-11-22 10:20:00,114.97,115.03,114.88,114.91,15300.0,114.97,115.03,114.88,114.91,15300.0
2006-11-22 10:25:00,114.89,114.89,114.82,114.82,3300.0,114.89,114.89,114.82,114.82,3300.0
2006-11-22 10:30:00,114.83,115.0,114.82,114.98,15400.0,114.83,115.0,114.82,114.98,15400.0
2006-11-22 10:35:00,114.99,115.23,114.93,115.16,22200.0,114.99,115.23,114.93,115.16,22200.0
2006-11-22 10:40:00,115.18,115.23,115.03,115.21,7200.0,115.18,115.23,115.03,115.21,7200.0
2006-11-22 10:45:00,115.21,115.25,115.14,115.14,50300.0,115.21,115.25,115.14,115.14,50300.0
2006-11-22 10:50:00,115.13,115.14,115.0,115.03,7000.0,115.13,115.14,115.0,115.03,7000.0
2006-11-22 10:55:00,115.07,115.12,115.01,115.01,6600.0,115.07,115.12,115.01,115.01,6600.0
2006-11-22 11:00:00,115.02,115.17,114.99,115.1,14800.0,115.02,115.17,114.99,115.1,14800.0
2006-11-22 11:05:00,115.11,115.23,115.11,115.19,5500.0,115.11,115.23,115.11,115.19,5500.0
2006-11-22 11:10:00,115.19,115.2,115.1,115.1,8100.0,115.19,115.2,115.1,115.1,8100.0
2006-11-22 11:15:00,115.09,115.11,115.02,115.09,5300.0,115.09,115.11,115.02,115.09,5300.0
2006-11-22 11:20:00,115.12,115.12,115.07,115.07,9600.0,115.12,115.12,115.07,115.07,9600.0
2006-11-22 11:25:00,115.06,115.13,115.06,115.11,5600.0,115.06,115.13,115.06,115.11,5600.0
2006-11-22 11:30:00,115.11,115.14,115.07,115.09,4100.0,115.11,115.14,115.07,115.09,4100.0
2006-11-22 11:35:00,115.1,115.1,115.01,115.03,4500.0,115.1,115.1,115.01,115.03,4500.0
2006-11-22 11:40:00,115.06,115.11,115.06,115.07,7600.0,115.06,115.11,115.06,115.07,7600.0
2006-11-22 11:45:00,115.1,115.12,115.07,115.11,8600.0,115.1,115.12,115.07,115.11,8600.0
2006-11-22 11:50:00,115.12,115.13,115.04,115.05,6100.0,115.12,115.13,115.04,115.05,6100.0
2006-11-22 11:55:00,115.07,115.08,114.98,115.01,5500.0,115.07,115.08,114.98,115.01,5500.0
2006-11-22 12:00:00,115.02,115.1,115.0,115.09,4900.0,115.02,115.1,115.0,115.09,4900.0
2006-11-22 12:05:00,115.07,115.2,114.99,115.06,12800.0,115.07,115.2,114.99,115.06,12800.0
2006-11-22 12:10:00,115.1,115.11,115.05,115.06,4900.0,115.1,115.11,115.05,115.06,4900.0
2006-11-22 12:15:00,115.05,115.06,114.99,114.99,7200.0,115.05,115.06,114.99,114.99,7200.0
2006-11-22 12:20:00,115.0,115.03,114.92,114.97,6600.0,115.0,115.03,114.92,114.97,6600.0
2006-11-22 12:25:00,114.97,115.0,114.96,114.99,3400.0,114.97,115.0,114.96,114.99,3400.0
2006-11-22 12:30:00,114.99,115.04,114.9,114.9,10800.0,114.99,115.04,114.9,114.9,10800.0
2006-11-22 12:35:00,114.88,114.91,114.86,114.91,2800.0,114.88,114.91,114.86,114.91,2800.0
2006-11-22 12:40:00,114.91,114.91,114.85,114.91,3500.0,114.91,114.91,114.85,114.91,3500.0
2006-11-22 12:45:00,114.91,114.94,114.9,114.94,600.0,114.91,114.94,114.9,114.94,600.0
2006-11-22 12:50:00,114.97,114.98,114.95,114.95,3800.0,114.97,114.98,114.95,114.95,3800.0
2006-11-22 12:55:00,114.95,115.0,114.93,115.0,7400.0,114.95,115.0,114.93,115.0,7400.0
2006-11-22 13:00:00,115.0,115.0,114.95,114.96,6100.0,115.0,115.0,114.95,114.96,6100.0
2006-11-22 13:05:00,114.98,114.99,114.98,114.99,300.0,114.98,114.99,114.98,114.99,300.0
2006-11-22 13:10:00,114.99,115.0,114.93,114.94,3600.0,114.99,115.0,114.93,114.94,3600.0
2006-11-22 13:15:00,114.94,114.99,114.94,114.97,3700.0,114.94,114.99,114.94,114.97,3700.0
2006-11-22 13:20:00,114.97,115.0,114.97,114.99,2400.0,114.97,115.0,114.97,114.99,2400.0
2006-11-22 13:25:00,114.99,115.0,114.95,114.95,5100.0,114.99,115.0,114.95,114.95,5100.0
2006-11-22 13:30:00,114.95,115.0,114.95,115.0,4300.0,114.95,115.0,114.95,115.0,4300.0
2006-11-22 13:35:00,115.0,115.0,114.98,114.99,5600.0,115.0,115.0,114.98,114.99,5600.0
2006-11-22 13:40:00,115.0,115.0,114.97,114.99,3100.0,115.0,115.0,114.97,114.99,3100.0
2006-11-22 13:45:00,115.0,115.0,115.0,115.0,4900.0,115.0,115.0,115.0,115.0,4900.0
2006-11-22 13:50:00,114.98,115.0,114.97,114.99,3700.0,114.98,115.0,114.97,114.99,3700.0
2006-11-22 13:55:00,115.0,115.0,114.99,115.0,2900.0,115.0,115.0,114.99,115.0,2900.0
2006-11-22 14:00:00,115.0,115.0,114.98,115.0,1900.0,115.0,115.0,114.98,115.0,1900.0
2006-11-22 14:05:00,114.99,115.0,114.98,115.0,2800.0,114.99,115.0,114.98,115.0,2800.0
2006-11-22 14:10:00,115.0,115.0,114.97,114.98,9500.0,115.0,115.0,114.97,114.98,9500.0
2006-11-22 14:15:00,114.99,115.0,114.97,115.0,4500.0,114.99,115.0,114.97,115.0,4500.0
2006-11-22 14:20:00,115.0,115.0,114.98,114.98,5300.0,115.0,115.0,114.98,114.98,5300.0
2006-11-22 14:25:00,114.99,115.0,114.99,115.0,3300.0,114.99,115.0,114.99,115.0,3300.0
2006-11-22 14:30:00,114.99,115.0,114.99,115.0,3400.0,114.99,115.0,114.99,115.0,3400.0
2006-11-22 14:35:00,115.0,115.0,114.98,114.98,8400.0,115.0,115.0,114.98,114.98,8400.0
2006-11-22 14:40:00,114.98,115.0,114.97,115.0,7000.0,114.98,115.0,114.97,115.0,7000.0
2006-11-22 14:45:00,115.0,115.02,114.95,114.98,16200.0,115.0,115.02,114.95,114.98,16200.0
2006-11-22 14:50:00,114.99,115.02,114.94,114.95,10100.0,114.99,115.02,114.94,114.95,10100.0
2006-11-22 14:55:00,114.98,115.01,114.95,115.01,5800.0,114.98,115.01,114.95,115.01,5800.0
2006-11-22 15:00:00,115.03,115.07,114.94,114.95,7600.0,115.03,115.07,114.94,114.95,7600.0
2006-11-22 15:05:00,114.97,115.0,114.96,115.0,3300.0,114.97,115.0,114.96,115.0,3300.0
2006-11-22 15:10:00,115.0,115.0,114.96,114.97,4300.0,115.0,115.0,114.96,114.97,4300.0
2006-11-22 15:15:00,114.97,115.0,114.94,114.94,10200.0,114.97,115.0,114.94,114.94,10200.0
2006-11-22 15:20:00,114.94,114.98,114.92,114.97,4700.0,114.94,114.98,114.92,114.97,4700.0
2006-11-22 15:25:00,114.97,115.0,114.96,114.97,7600.0,114.97,115.0,114.96,114.97,7600.0
2006-11-22 15:30:00,114.98,115.0,114.97,114.98,17800.0,114.98,115.0,114.97,114.98,17800.0
2006-11-22 15:35:00,114.98,114.99,114.95,114.97,10600.0,114.98,114.99,114.95,114.97,10600.0
2006-11-22 15:40:00,114.97,114.99,114.95,114.98,15800.0,114.97,114.99,114.95,114.98,15800.0
2006-11-22 15:45:00,115.0,115.0,114.91,114.94,12700.0,115.0,115.0,114.91,114.94,12700.0
2006-11-22 15:50:00,114.95,115.0,114.95,114.97,25700.0,114.95,115.0,114.95,114.97,25700.0
2006-11-22 15:55:00,114.97,114.97,114.93,114.93,25000.0,114.97,114.97,114.93,114.93,25000.0
2006-11-24 09:30:00,115.04,115.04,114.48,114.68,10100.0,115.04,115.04,114.48,114.68,10100.0
2006-11-24 09:35:00,114.63,114.64,114.51,114.55,2800.0,114.63,114.64,114.51,114.55,2800.0
2006-11-24 09:40:00,114.55,114.59,114.03,114.08,6900.0,114.55,114.59,114.03,114.08,6900.0
2006-11-24 09:45:00,114.18,114.47,114.18,114.19,6600.0,114.18,114.47,114.18,114.19,6600.0
2006-11-24 09:50:00,114.16,114.16,113.94,114.15,4600.0,114.16,114.16,113.94,114.15,4600.0
2006-11-24 09:55:00,114.15,114.28,114.03,114.04,6000.0,114.15,114.28,114.03,114.04,6000.0
2006-11-24 10:00:00,114.1,114.27,114.1,114.27,1000.0,114.1,114.27,114.1,114.27,1000.0
2006-11-24 10:05:00,114.28,114.38,114.27,114.34,6400.0,114.28,114.38,114.27,114.34,6400.0
2006-11-24 10:10:00,114.33,114.39,114.3,114.39,4300.0,114.33,114.39,114.3,114.39,4300.0
2006-11-24 10:15:00,114.42,114.59,114.39,114.59,1900.0,114.42,114.59,114.39,114.59,1900.0
2006-11-24 10:20:00,114.65,114.82,114.65,114.82,2900.0,114.65,114.82,114.65,114.82,2900.0
2006-11-24 10:25:00,114.89,115.09,114.86,115.06,5200.0,114.89,115.09,114.86,115.06,5200.0
2006-11-24 10:30:00,115.01,115.03,114.87,114.98,5300.0,115.01,115.03,114.87,114.98,5300.0
2006-11-24 10:35:00,115.05,115.06,115.0,115.0,5500.0,115.05,115.06,115.0,115.0,5500.0
2006-11-24 10:40:00,115.0,115.1,115.0,115.1,4300.0,115.0,115.1,115.0,115.1,4300.0
2006-11-24 10:45:00,115.15,115.15,115.1,115.11,4500.0,115.15,115.15,115.1,115.11,4500.0
2006-11-24 10:50:00,115.12,115.31,115.12,115.31,2600.0,115.12,115.31,115.12,115.31,2600.0
2006-11-24 10:55:00,115.3,115.34,115.29,115.29,9700.0,115.3,115.34,115.29,115.29,9700.0
2006-11-24 11:00:00,115.29,115.34,115.28,115.34,4700.0,115.29,115.34,115.28,115.34,4700.0
2006-11-24 11:05:00,115.34,115.46,115.34,115.46,4600.0,115.34,115.46,115.34,115.46,4600.0
2006-11-24 11:10:00,115.45,115.55,115.4,115.46,8100.0,115.45,115.55,115.4,115.46,8100.0
2006-11-24 11:15:00,115.45,115.46,115.31,115.31,4600.0,115.45,115.46,115.31,115.31,4600.0
2006-11-24 11:20:00,115.33,115.39,115.22,115.22,4800.0,115.33,115.39,115.22,115.22,4800.0
2006-11-24 11:25:00,115.18,115.2,115.02,115.06,2300.0,115.18,115.2,115.02,115.06,2300.0
2006-11-24 11:30:00,115.07,115.31,115.07,115.28,4800.0,115.07,115.31,115.07,115.28,4800.0
2006-11-24 11:35:00,115.27,115.28,115.15,115.16,4300.0,115.27,115.28,115.15,115.16,4300.0
2006-11-24 11:40:00,115.14,115.14,115.06,115.06,2700.0,115.14,115.14,115.06,115.06,2700.0
2006-11-24 11:45:00,115.07,115.15,115.07,115.12,1100.0,115.07,115.15,115.07,115.12,1100.0
2006-11-24 11:50:00,115.09,115.16,115.09,115.16,5500.0,115.09,115.16,115.09,115.16,5500.0
2006-11-24 11:55:00,115.16,115.28,115.16,115.28,4100.0,115.16,115.28,115.16,115.28,4100.0
2006-11-24 12:00:00,115.28,115.28,115.08,115.1,4800.0,115.28,115.28,115.08,115.1,4800.0
2006-11-24 12:05:00,115.1,115.12,115.05,115.06,2500.0,115.1,115.12,115.05,115.06,2500.0
2006-11-24 12:10:00,115.06,115.25,115.06,115.15,5100.0,115.06,115.25,115.06,115.15,5100.0
2006-11-24 12:15:00,115.17,115.19,115.13,115.19,3200.0,115.17,115.19,115.13,115.19,3200.0
2006-11-24 12:20:00,115.21,115.31,115.2,115.3,4200.0,115.21,115.31,115.2,115.3,4200.0
2006-11-24 12:25:00,115.28,115.29,115.21,115.21,2900.0,115.28,115.29,115.21,115.21,2900.0
2006-11-24 12:30:00,115.22,115.24,115.18,115.18,4500.0,115.22,115.24,115.18,115.18,4500.0
2006-11-24 12:35:00,115.13,115.13,115.01,115.05,5500.0,115.13,115.13,115.01,115.05,5500.0
2006-11-24 12:40:00,115.05,115.15,115.01,115.02,6200.0,115.05,115.15,115.01,115.02,6200.0
2006-11-24 12:45:00,115.01,115.01,114.81,114.97,7100.0,115.01,115.01,114.81,114.97,7100.0
2006-11-24 12:50:00,114.97,115.02,114.94,115.02,3700.0,114.97,115.02,114.94,115.02,3700.0
2006-11-24 12:55:00,114.99,115.02,114.83,114.9,5700.0,114.99,115.02,114.83,114.9,5700.0
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 13:05:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 13:10:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-24 13:15:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 13:25:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 13:35:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 13:45:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 13:55:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 14:05:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 14:15:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 14:25:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 14:35:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 14:45:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 14:55:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 15:05:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 15:15:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 15:25:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 15:35:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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 15:45:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
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
2006-11-24 15:55:00,114.92,114.92,114.92,114.92,0.0,114.92,114.92,114.92,114.92,0.0
2006-11-27 09:30:00,114.87,114.87,114.68,114.75,6900.0,114.87,114.87,114.68,114.75,6900.0
2006-11-27 09:35:00,114.77,114.81,114.54,114.54,6000.0,114.77,114.81,114.54,114.54,6000.0
2006-11-27 09:40:00,114.56,114.63,114.43,114.59,6600.0,114.56,114.63,114.43,114.59,6600.0
2006-11-27 09:45:00,114.55,114.73,114.4,114.42,10900.0,114.55,114.73,114.4,114.42,10900.0
2006-11-27 09:50:00,114.41,114.49,114.33,114.38,9000.0,114.41,114.49,114.33,114.38,9000.0
2006-11-27 09:55:00,114.38,114.38,114.14,114.15,7000.0,114.38,114.38,114.14,114.15,7000.0
2006-11-27 10:00:00,114.19,114.23,113.87,113.94,10100.0,114.19,114.23,113.87,113.94,10100.0
2006-11-27 10:05:00,113.94,114.07,113.93,114.07,5500.0,113.94,114.07,113.93,114.07,5500.0
2006-11-27 10:10:00,114.07,114.07,113.82,113.85,6900.0,114.07,114.07,113.82,113.85,6900.0
2006-11-27 10:15:00,113.85,114.23,113.85,114.08,9300.0,113.85,114.23,113.85,114.08,9300.0
2006-11-27 10:20:00,114.07,114.07,113.89,113.89,8300.0,114.07,114.07,113.89,113.89,8300.0
2006-11-27 10:25:00,113.89,114.04,113.78,114.04,7900.0,113.89,114.04,113.78,114.04,7900.0
2006-11-27 10:30:00,114.0,114.13,113.98,114.07,5900.0,114.0,114.13,113.98,114.07,5900.0
2006-11-27 10:35:00,114.12,114.13,114.03,114.13,4900.0,114.12,114.13,114.03,114.13,4900.0
2006-11-27 10:40:00,114.08,114.11,113.95,114.05,7800.0,114.08,114.11,113.95,114.05,7800.0
2006-11-27 10:45:00,114.03,114.15,113.99,114.04,5100.0,114.03,114.15,113.99,114.04,5100.0
2006-11-27 10:50:00,114.06,114.12,114.03,114.03,4600.0,114.06,114.12,114.03,114.03,4600.0
2006-11-27 10:55:00,114.02,114.15,114.02,114.03,4400.0,114.02,114.15,114.02,114.03,4400.0
2006-11-27 11:00:00,114.12,114.12,114.03,114.11,2400.0,114.12,114.12,114.03,114.11,2400.0
2006-11-27 11:05:00,114.1,114.15,114.0,114.0,7400.0,114.1,114.15,114.0,114.0,7400.0
2006-11-27 11:10:00,113.89,113.93,113.81,113.81,4800.0,113.89,113.93,113.81,113.81,4800.0
2006-11-27 11:15:00,113.79,113.87,113.59,113.59,13800.0,113.79,113.87,113.59,113.59,13800.0
2006-11-27 11:20:00,113.6,113.64,113.53,113.53,7800.0,113.6,113.64,113.53,113.53,7800.0
2006-11-27 11:25:00,113.52,113.62,113.52,113.59,5100.0,113.52,113.62,113.52,113.59,5100.0
2006-11-27 11:30:00,113.6,113.7,113.6,113.7,1300.0,113.6,113.7,113.6,113.7,1300.0
2006-11-27 11:35:00,113.71,113.83,113.68,113.77,8000.0,113.71,113.83,113.68,113.77,8000.0
2006-11-27 11:40:00,113.77,113.82,113.62,113.67,8800.0,113.77,113.82,113.62,113.67,8800.0
2006-11-27 11:45:00,113.67,113.71,113.66,113.69,3900.0,113.67,113.71,113.66,113.69,3900.0
2006-11-27 11:50:00,113.69,113.71,113.46,113.46,5300.0,113.69,113.71,113.46,113.46,5300.0
2006-11-27 11:55:00,113.48,113.48,113.34,113.36,6400.0,113.48,113.48,113.34,113.36,6400.0
2006-11-27 12:00:00,113.4,113.47,113.39,113.46,4500.0,113.4,113.47,113.39,113.46,4500.0
2006-11-27 12:05:00,113.46,113.71,113.46,113.67,4100.0,113.46,113.71,113.46,113.67,4100.0
2006-11-27 12:10:00,113.7,113.73,113.66,113.69,3300.0,113.7,113.73,113.66,113.69,3300.0
2006-11-27 12:15:00,113.63,113.66,113.54,113.66,6200.0,113.63,113.66,113.54,113.66,6200.0
2006-11-27 12:20:00,113.66,113.66,113.43,113.46,6400.0,113.66,113.66,113.43,113.46,6400.0
2006-11-27 12:25:00,113.44,113.48,113.43,113.44,4300.0,113.44,113.48,113.43,113.44,4300.0
2006-11-27 12:30:00,113.44,113.45,113.28,113.28,8900.0,113.44,113.45,113.28,113.28,8900.0
2006-11-27 12:35:00,113.3,113.42,113.29,113.3,5800.0,113.3,113.42,113.29,113.3,5800.0
2006-11-27 12:40:00,113.3,113.37,113.28,113.37,4300.0,113.3,113.37,113.28,113.37,4300.0
2006-11-27 12:45:00,113.37,113.53,113.37,113.48,5700.0,113.37,113.53,113.37,113.48,5700.0
2006-11-27 12:50:00,113.49,113.52,113.39,113.47,10000.0,113.49,113.52,113.39,113.47,10000.0
2006-11-27 12:55:00,113.45,113.5,113.38,113.38,3600.0,113.45,113.5,113.38,113.38,3600.0
2006-11-27 13:00:00,113.37,113.62,113.28,113.62,8900.0,113.37,113.62,113.28,113.62,8900.0
2006-11-27 13:05:00,113.62,113.62,113.55,113.59,1500.0,113.62,113.62,113.55,113.59,1500.0
2006-11-27 13:10:00,113.64,113.64,113.52,113.54,3500.0,113.64,113.64,113.52,113.54,3500.0
2006-11-27 13:15:00,113.54,113.58,113.48,113.54,6000.0,113.54,113.58,113.48,113.54,6000.0
2006-11-27 13:20:00,113.55,113.65,113.51,113.57,5400.0,113.55,113.65,113.51,113.57,5400.0
2006-11-27 13:25:00,113.57,113.72,113.52,113.58,5800.0,113.57,113.72,113.52,113.58,5800.0
2006-11-27 13:30:00,113.54,113.73,113.54,113.7,10600.0,113.54,113.73,113.54,113.7,10600.0
2006-11-27 13:35:00,113.71,113.72,113.63,113.66,8600.0,113.71,113.72,113.63,113.66,8600.0
2006-11-27 13:40:00,113.66,113.86,113.64,113.81,5100.0,113.66,113.86,113.64,113.81,5100.0
2006-11-27 13:45:00,113.81,113.81,113.63,113.63,5400.0,113.81,113.81,113.63,113.63,5400.0
2006-11-27 13:50:00,113.63,113.72,113.49,113.54,7300.0,113.63,113.72,113.49,113.54,7300.0
2006-11-27 13:55:00,113.6,113.68,113.57,113.68,1300.0,113.6,113.68,113.57,113.68,1300.0
2006-11-27 14:00:00,113.71,113.73,113.59,113.62,3000.0,113.71,113.73,113.59,113.62,3000.0
2006-11-27 14:05:00,113.62,113.63,113.52,113.57,5100.0,113.62,113.63,113.52,113.57,5100.0
2006-11-27 14:10:00,113.58,113.71,113.58,113.7,8000.0,113.58,113.71,113.58,113.7,8000.0
2006-11-27 14:15:00,113.7,113.78,113.65,113.75,5500.0,113.7,113.78,113.65,113.75,5500.0
2006-11-27 14:20:00,113.72,113.73,113.45,113.57,18700.0,113.72,113.73,113.45,113.57,18700.0
2006-11-27 14:25:00,113.56,113.73,113.56,113.69,4100.0,113.56,113.73,113.56,113.69,4100.0
2006-11-27 14:30:00,113.72,113.77,113.61,113.61,5900.0,113.72,113.77,113.61,113.61,5900.0
2006-11-27 14:35:00,113.67,113.77,113.67,113.74,3800.0,113.67,113.77,113.67,113.74,3800.0
2006-11-27 14:40:00,113.68,113.73,113.65,113.66,5300.0,113.68,113.73,113.65,113.66,5300.0
2006-11-27 14:45:00,113.66,113.7,113.6,113.61,14100.0,113.66,113.7,113.6,113.61,14100.0
2006-11-27 14:50:00,113.63,113.72,113.61,113.62,6200.0,113.63,113.72,113.61,113.62,6200.0
2006-11-27 14:55:00,113.63,113.64,113.54,113.58,5200.0,113.63,113.64,113.54,113.58,5200.0
2006-11-27 15:00:00,113.58,113.62,113.5,113.58,4900.0,113.58,113.62,113.5,113.58,4900.0
2006-11-27 15:05:00,113.58,113.59,113.47,113.59,7100.0,113.58,113.59,113.47,113.59,7100.0
2006-11-27 15:10:00,113.62,113.72,113.58,113.72,5300.0,113.62,113.72,113.58,113.72,5300.0
2006-11-27 15:15:00,113.7,113.7,113.56,113.56,9600.0,113.7,113.7,113.56,113.56,9600.0
2006-11-27 15:20:00,113.57,113.61,113.51,113.58,12200.0,113.57,113.61,113.51,113.58,12200.0
2006-11-27 15:25:00,113.57,113.57,113.52,113.54,9100.0,113.57,113.57,113.52,113.54,9100.0
2006-11-27 15:30:00,113.54,113.55,113.43,113.46,13100.0,113.54,113.55,113.43,113.46,13100.0
2006-11-27 15:35:00,113.44,113.56,113.4,113.53,10700.0,113.44,113.56,113.4,113.53,10700.0
2006-11-27 15:40:00,113.52,113.61,113.49,113.6,9200.0,113.52,113.61,113.49,113.6,9200.0
2006-11-27 15:45:00,113.6,113.67,113.6,113.67,13200.0,113.6,113.67,113.6,113.67,13200.0
2006-11-27 15:50:00,113.67,113.72,113.58,113.59,6500.0,113.67,113.72,113.58,113.59,6500.0
2006-11-27 15:55:00,113.59,113.59,113.58,113.59,1700.0,113.59,113.59,113.58,113.59,1700.0
2006-11-28 09:30:00,113.4,113.4,113.08,113.23,11800.0,113.4,113.4,113.08,113.23,11800.0
2006-11-28 09:35:00,113.24,113.34,113.22,113.26,12900.0,113.24,113.34,113.22,113.26,12900.0
2006-11-28 09:40:00,113.26,113.32,112.9,112.94,15100.0,113.26,113.32,112.9,112.94,15100.0
2006-11-28 09:45:00,112.95,112.95,112.62,112.94,7500.0,112.95,112.95,112.62,112.94,7500.0
2006-11-28 09:50:00,112.94,113.14,112.88,113.01,6300.0,112.94,113.14,112.88,113.01,6300.0
2006-11-28 09:55:00,113.01,113.13,112.98,113.02,6100.0,113.01,113.13,112.98,113.02,6100.0
2006-11-28 10:00:00,113.04,113.31,112.99,113.26,10900.0,113.04,113.31,112.99,113.26,10900.0
2006-11-28 10:05:00,113.31,113.36,113.1,113.27,8300.0,113.31,113.36,113.1,113.27,8300.0
2006-11-28 10:10:00,113.36,113.37,112.94,113.02,11600.0,113.36,113.37,112.94,113.02,11600.0
2006-11-28 10:15:00,113.05,113.14,112.91,113.05,3000.0,113.05,113.14,112.91,113.05,3000.0
2006-11-28 10:20:00,113.01,113.16,112.97,113.16,10500.0,113.01,113.16,112.97,113.16,10500.0
2006-11-28 10:25:00,113.25,113.37,112.97,113.16,9100.0,113.25,113.37,112.97,113.16,9100.0
2006-11-28 10:30:00,113.26,113.5,113.25,113.46,4700.0,113.26,113.5,113.25,113.46,4700.0
2006-11-28 10:35:00,113.46,113.6,113.39,113.56,7500.0,113.46,113.6,113.39,113.56,7500.0
2006-11-28 10:40:00,113.6,113.73,113.56,113.58,5900.0,113.6,113.73,113.56,113.58,5900.0
2006-11-28 10:45:00,113.58,113.59,113.47,113.48,8200.0,113.58,113.59,113.47,113.48,8200.0
2006-11-28 10:50:00,113.5,113.5,113.33,113.34,3700.0,113.5,113.5,113.33,113.34,3700.0
2006-11-28 10:55:00,113.27,113.27,113.2,113.2,7600.0,113.27,113.27,113.2,113.2,7600.0
2006-11-28 11:00:00,113.2,113.21,112.88,112.94,10900.0,113.2,113.21,112.88,112.94,10900.0
2006-11-28 11:05:00,112.96,113.0,112.87,112.95,8700.0,112.96,113.0,112.87,112.95,8700.0
2006-11-28 11:10:00,112.94,113.11,112.94,113.05,13900.0,112.94,113.11,112.94,113.05,13900.0
2006-11-28 11:15:00,113.02,113.07,112.91,113.0,8300.0,113.02,113.07,112.91,113.0,8300.0
2006-11-28 11:20:00,113.0,113.02,112.91,112.98,5600.0,113.0,113.02,112.91,112.98,5600.0
2006-11-28 11:25:00,113.06,113.11,112.97,113.01,11100.0,113.06,113.11,112.97,113.01,11100.0
2006-11-28 11:30:00,113.02,113.06,112.91,112.99,6700.0,113.02,113.06,112.91,112.99,6700.0
2006-11-28 11:35:00,113.0,113.06,112.96,113.03,7500.0,113.0,113.06,112.96,113.03,7500.0
2006-11-28 11:40:00,113.03,113.05,112.95,112.98,9800.0,113.03,113.05,112.95,112.98,9800.0
2006-11-28 11:45:00,112.99,113.01,112.92,113.01,6500.0,112.99,113.01,112.92,113.01,6500.0
2006-11-28 11:50:00,113.04,113.04,112.95,112.96,5800.0,113.04,113.04,112.95,112.96,5800.0
2006-11-28 11:55:00,112.96,113.08,112.88,112.88,4700.0,112.96,113.08,112.88,112.88,4700.0
2006-11-28 12:00:00,112.91,113.02,112.88,112.93,6000.0,112.91,113.02,112.88,112.93,6000.0
2006-11-28 12:05:00,112.91,113.02,112.86,112.9,13300.0,112.91,113.02,112.86,112.9,13300.0
2006-11-28 12:10:00,112.92,113.03,112.91,112.91,7600.0,112.92,113.03,112.91,112.91,7600.0
2006-11-28 12:15:00,112.91,112.97,112.84,112.97,6300.0,112.91,112.97,112.84,112.97,6300.0
2006-11-28 12:20:00,112.94,112.96,112.81,112.9,7800.0,112.94,112.96,112.81,112.9,7800.0
2006-11-28 12:25:00,112.92,112.94,112.72,112.72,9800.0,112.92,112.94,112.72,112.72,9800.0
2006-11-28 12:30:00,112.74,112.85,112.64,112.79,8000.0,112.74,112.85,112.64,112.79,8000.0
2006-11-28 12:35:00,112.78,112.87,112.66,112.87,5500.0,112.78,112.87,112.66,112.87,5500.0
2006-11-28 12:40:00,112.87,112.9,112.81,112.86,6400.0,112.87,112.9,112.81,112.86,6400.0
2006-11-28 12:45:00,112.87,112.98,112.86,112.97,4300.0,112.87,112.98,112.86,112.97,4300.0
2006-11-28 12:50:00,112.99,112.99,112.84,112.94,3600.0,112.99,112.99,112.84,112.94,3600.0
2006-11-28 12:55:00,112.95,112.95,112.9,112.94,1900.0,112.95,112.95,112.9,112.94,1900.0
2006-11-28 13:00:00,112.91,113.05,112.91,113.01,4900.0,112.91,113.05,112.91,113.01,4900.0
2006-11-28 13:05:00,113.02,113.12,112.92,113.0,6700.0,113.02,113.12,112.92,113.0,6700.0
2006-11-28 13:10:00,112.98,113.04,112.98,113.04,3600.0,112.98,113.04,112.98,113.04,3600.0
2006-11-28 13:15:00,113.0,113.07,112.86,112.89,4800.0,113.0,113.07,112.86,112.89,4800.0
2006-11-28 13:20:00,112.89,112.99,112.81,112.81,3800.0,112.89,112.99,112.81,112.81,3800.0
2006-11-28 13:25:00,112.8,112.9,112.8,112.9,3100.0,112.8,112.9,112.8,112.9,3100.0
2006-11-28 13:30:00,112.9,112.98,112.87,112.88,2800.0,112.9,112.98,112.87,112.88,2800.0
2006-11-28 13:35:00,112.9,112.94,112.76,112.94,2600.0,112.9,112.94,112.76,112.94,2600.0
2006-11-28 13:40:00,112.94,113.08,112.93,113.01,4000.0,112.94,113.08,112.93,113.01,4000.0
2006-11-28 13:45:00,113.03,113.07,112.92,112.97,4700.0,113.03,113.07,112.92,112.97,4700.0
2006-11-28 13:50:00,113.0,113.12,112.96,113.07,3300.0,113.0,113.12,112.96,113.07,3300.0
2006-11-28 13:55:00,113.12,113.17,113.05,113.1,4500.0,113.12,113.17,113.05,113.1,4500.0
2006-11-28 14:00:00,113.1,113.1,112.94,112.99,3000.0,113.1,113.1,112.94,112.99,3000.0
2006-11-28 14:05:00,112.99,113.12,112.99,112.99,3100.0,112.99,113.12,112.99,112.99,3100.0
2006-11-28 14:10:00,112.99,113.16,112.97,113.16,4800.0,112.99,113.16,112.97,113.16,4800.0
2006-11-28 14:15:00,113.13,113.16,112.89,112.91,5600.0,113.13,113.16,112.89,112.91,5600.0
2006-11-28 14:20:00,112.91,113.09,112.89,113.09,5100.0,112.91,113.09,112.89,113.09,5100.0
2006-11-28 14:25:00,113.04,113.14,112.99,113.03,6600.0,113.04,113.14,112.99,113.03,6600.0
2006-11-28 14:30:00,113.07,113.24,113.03,113.24,2500.0,113.07,113.24,113.03,113.24,2500.0
2006-11-28 14:35:00,113.22,113.23,113.0,113.02,3600.0,113.22,113.23,113.0,113.02,3600.0
2006-11-28 14:40:00,113.04,113.17,113.01,113.1,3100.0,113.04,113.17,113.01,113.1,3100.0
2006-11-28 14:45:00,113.18,113.18,112.9,112.91,5000.0,113.18,113.18,112.9,112.91,5000.0
2006-11-28 14:50:00,113.0,113.12,112.91,113.08,4200.0,113.0,113.12,112.91,113.08,4200.0
2006-11-28 14:55:00,113.12,113.19,113.08,113.19,3700.0,113.12,113.19,113.08,113.19,3700.0
2006-11-28 15:00:00,113.2,113.2,113.0,113.0,7900.0,113.2,113.2,113.0,113.0,7900.0
2006-11-28 15:05:00,113.02,113.02,112.98,113.02,4000.0,113.02,113.02,112.98,113.02,4000.0
2006-11-28 15:10:00,113.06,113.13,112.96,113.11,8800.0,113.06,113.13,112.96,113.11,8800.0
2006-11-28 15:15:00,113.13,113.15,113.07,113.08,8400.0,113.13,113.15,113.07,113.08,8400.0
2006-11-28 15:20:00,113.1,113.24,113.1,113.2,8600.0,113.1,113.24,113.1,113.2,8600.0
2006-11-28 15:25:00,113.2,113.2,113.1,113.16,3400.0,113.2,113.2,113.1,113.16,3400.0
2006-11-28 15:30:00,113.16,113.2,113.12,113.15,5800.0,113.16,113.2,113.12,113.15,5800.0
2006-11-28 15:35:00,113.14,113.25,113.13,113.18,6100.0,113.14,113.25,113.13,113.18,6100.0
2006-11-28 15:40:00,113.14,113.17,113.05,113.05,5200.0,113.14,113.17,113.05,113.05,5200.0
2006-11-28 15:45:00,113.06,113.06,112.95,112.98,7600.0,113.06,113.06,112.95,112.98,7600.0
2006-11-28 15:50:00,112.98,113.02,112.96,113.02,13800.0,112.98,113.02,112.96,113.02,13800.0
2006-11-28 15:55:00,113.02,113.17,113.0,113.05,13900.0,113.02,113.17,113.0,113.05,13900.0
2006-11-29 09:30:00,113.32,113.35,113.04,113.18,7400.0,113.32,113.35,113.04,113.18,7400.0
2006-11-29 09:35:00,113.12,113.36,113.03,113.22,7500.0,113.12,113.36,113.03,113.22,7500.0
2006-11-29 09:40:00,113.2,113.3,112.78,112.8,8900.0,113.2,113.3,112.78,112.8,8900.0
2006-11-29 09:45:00,112.8,113.2,112.79,113.0,8900.0,112.8,113.2,112.79,113.0,8900.0
2006-11-29 09:50:00,113.11,113.29,112.92,113.17,5600.0,113.11,113.29,112.92,113.17,5600.0
2006-11-29 09:55:00,113.14,113.14,112.88,113.11,5800.0,113.14,113.14,112.88,113.11,5800.0
2006-11-29 10:00:00,113.0,113.37,112.81,113.37,4100.0,113.0,113.37,112.81,113.37,4100.0
2006-11-29 10:05:00,113.37,113.41,113.29,113.34,1900.0,113.37,113.41,113.29,113.34,1900.0
2006-11-29 10:10:00,113.39,113.45,113.3,113.4,4300.0,113.39,113.45,113.3,113.4,4300.0
2006-11-29 10:15:00,113.4,113.6,113.38,113.6,1500.0,113.4,113.6,113.38,113.6,1500.0
2006-11-29 10:20:00,113.65,113.66,113.58,113.63,3500.0,113.65,113.66,113.58,113.63,3500.0
2006-11-29 10:25:00,113.63,113.65,113.61,113.61,2000.0,113.63,113.65,113.61,113.61,2000.0
2006-11-29 10:30:00,113.62,113.66,113.52,113.65,2800.0,113.62,113.66,113.52,113.65,2800.0
2006-11-29 10:35:00,113.66,113.66,113.5,113.5,10200.0,113.66,113.66,113.5,113.5,10200.0
2006-11-29 10:40:00,113.48,113.52,113.43,113.46,5000.0,113.48,113.52,113.43,113.46,5000.0
2006-11-29 10:45:00,113.47,113.58,113.42,113.43,3100.0,113.47,113.58,113.42,113.43,3100.0
2006-11-29 10:50:00,113.46,113.48,113.33,113.33,2200.0,113.46,113.48,113.33,113.33,2200.0
2006-11-29 10:55:00,113.31,113.34,113.21,113.34,4800.0,113.31,113.34,113.21,113.34,4800.0
2006-11-29 11:00:00,113.45,113.5,113.36,113.5,6600.0,113.45,113.5,113.36,113.5,6600.0
2006-11-29 11:05:00,113.49,113.81,113.48,113.81,24900.0,113.49,113.81,113.48,113.81,24900.0
2006-11-29 11:10:00,113.81,113.82,113.59,113.59,14900.0,113.81,113.82,113.59,113.59,14900.0
2006-11-29 11:15:00,113.58,113.64,113.51,113.64,3700.0,113.58,113.64,113.51,113.64,3700.0
2006-11-29 11:20:00,113.62,113.62,113.53,113.53,1400.0,113.62,113.62,113.53,113.53,1400.0
2006-11-29 11:25:00,113.51,113.51,113.34,113.45,4700.0,113.51,113.51,113.34,113.45,4700.0
2006-11-29 11:30:00,113.46,113.65,113.46,113.61,3000.0,113.46,113.65,113.46,113.61,3000.0
2006-11-29 11:35:00,113.63,113.66,113.59,113.65,4900.0,113.63,113.66,113.59,113.65,4900.0
2006-11-29 11:40:00,113.66,113.66,113.61,113.64,3500.0,113.66,113.66,113.61,113.64,3500.0
2006-11-29 11:45:00,113.63,113.77,113.57,113.74,4700.0,113.63,113.77,113.57,113.74,4700.0
2006-11-29 11:50:00,113.73,113.74,113.64,113.64,4100.0,113.73,113.74,113.64,113.64,4100.0
2006-11-29 11:55:00,113.55,113.62,113.55,113.62,4300.0,113.55,113.62,113.55,113.62,4300.0
2006-11-29 12:00:00,113.59,113.63,113.57,113.63,2500.0,113.59,113.63,113.57,113.63,2500.0
2006-11-29 12:05:00,113.62,113.65,113.46,113.47,7500.0,113.62,113.65,113.46,113.47,7500.0
2006-11-29 12:10:00,113.46,113.49,113.34,113.36,3400.0,113.46,113.49,113.34,113.36,3400.0
2006-11-29 12:15:00,113.36,113.58,113.36,113.57,1500.0,113.36,113.58,113.36,113.57,1500.0
2006-11-29 12:20:00,113.56,113.57,113.38,113.41,5100.0,113.56,113.57,113.38,113.41,5100.0
2006-11-29 12:25:00,113.4,113.43,113.31,113.31,2200.0,113.4,113.43,113.31,113.31,2200.0
2006-11-29 12:30:00,113.26,113.35,113.21,113.35,11900.0,113.26,113.35,113.21,113.35,11900.0
2006-11-29 12:35:00,113.33,113.35,113.15,113.18,7500.0,113.33,113.35,113.15,113.18,7500.0
2006-11-29 12:40:00,113.18,113.19,113.03,113.04,5000.0,113.18,113.19,113.03,113.04,5000.0
2006-11-29 12:45:00,113.01,113.07,112.95,113.07,6800.0,113.01,113.07,112.95,113.07,6800.0
2006-11-29 12:50:00,113.07,113.08,113.01,113.06,4500.0,113.07,113.08,113.01,113.06,4500.0
2006-11-29 12:55:00,113.06,113.11,113.03,113.08,2500.0,113.06,113.11,113.03,113.08,2500.0
2006-11-29 13:00:00,113.07,113.13,113.02,113.02,17000.0,113.07,113.13,113.02,113.02,17000.0
2006-11-29 13:05:00,113.01,113.02,112.95,112.97,6900.0,113.01,113.02,112.95,112.97,6900.0
2006-11-29 13:10:00,112.95,112.95,112.8,112.87,8600.0,112.95,112.95,112.8,112.87,8600.0
2006-11-29 13:15:00,112.92,113.08,112.92,113.07,6300.0,112.92,113.08,112.92,113.07,6300.0
2006-11-29 13:20:00,113.07,113.13,113.0,113.01,7600.0,113.07,113.13,113.0,113.01,7600.0
2006-11-29 13:25:00,113.0,113.1,112.95,113.1,9600.0,113.0,113.1,112.95,113.1,9600.0
2006-11-29 13:30:00,113.09,113.16,113.08,113.1,9700.0,113.09,113.16,113.08,113.1,9700.0
2006-11-29 13:35:00,113.08,113.09,112.98,113.04,9300.0,113.08,113.09,112.98,113.04,9300.0
2006-11-29 13:40:00,113.06,113.06,112.99,113.0,11100.0,113.06,113.06,112.99,113.0,11100.0
2006-11-29 13:45:00,113.0,113.08,113.0,113.04,19400.0,113.0,113.08,113.0,113.04,19400.0
2006-11-29 13:50:00,113.07,113.24,113.01,113.19,7900.0,113.07,113.24,113.01,113.19,7900.0
2006-11-29 13:55:00,113.19,113.21,113.14,113.17,3400.0,113.19,113.21,113.14,113.17,3400.0
2006-11-29 14:00:00,113.18,113.26,113.14,113.18,5500.0,113.18,113.26,113.14,113.18,5500.0
2006-11-29 14:05:00,113.16,113.16,113.04,113.05,1700.0,113.16,113.16,113.04,113.05,1700.0
2006-11-29 14:10:00,113.06,113.08,112.87,112.88,7800.0,113.06,113.08,112.87,112.88,7800.0
2006-11-29 14:15:00,112.87,112.94,112.83,112.94,6400.0,112.87,112.94,112.83,112.94,6400.0
2006-11-29 14:20:00,112.94,112.99,112.94,112.99,2300.0,112.94,112.99,112.94,112.99,2300.0
2006-11-29 14:25:00,113.03,113.03,112.83,112.87,5400.0,113.03,113.03,112.83,112.87,5400.0
2006-11-29 14:30:00,112.83,112.83,112.42,112.45,53500.0,112.83,112.83,112.42,112.45,53500.0
2006-11-29 14:35:00,112.45,112.84,112.43,112.76,29600.0,112.45,112.84,112.43,112.76,29600.0
2006-11-29 14:40:00,112.78,113.13,112.78,113.0,25500.0,112.78,113.13,112.78,113.0,25500.0
2006-11-29 14:45:00,113.0,113.1,113.0,113.01,7200.0,113.0,113.1,113.0,113.01,7200.0
2006-11-29 14:50:00,113.05,113.07,112.97,113.04,13500.0,113.05,113.07,112.97,113.04,13500.0
2006-11-29 14:55:00,113.04,113.12,112.87,112.92,7700.0,113.04,113.12,112.87,112.92,7700.0
2006-11-29 15:00:00,112.92,113.0,112.91,112.99,7900.0,112.92,113.0,112.91,112.99,7900.0
2006-11-29 15:05:00,112.91,113.0,112.88,113.0,6200.0,112.91,113.0,112.88,113.0,6200.0
2006-11-29 15:10:00,113.0,113.02,112.88,112.92,7300.0,113.0,113.02,112.88,112.92,7300.0
2006-11-29 15:15:00,112.91,113.05,112.86,113.04,14900.0,112.91,113.05,112.86,113.04,14900.0
2006-11-29 15:20:00,113.03,113.05,112.97,113.0,9300.0,113.03,113.05,112.97,113.0,9300.0
2006-11-29 15:25:00,113.0,113.02,112.89,112.98,7600.0,113.0,113.02,112.89,112.98,7600.0
2006-11-29 15:30:00,112.98,113.08,112.98,112.99,10000.0,112.98,113.08,112.98,112.99,10000.0
2006-11-29 15:35:00,113.0,113.14,112.99,113.14,7400.0,113.0,113.14,112.99,113.14,7400.0
2006-11-29 15:40:00,113.14,113.16,113.06,113.06,7100.0,113.14,113.16,113.06,113.06,7100.0
2006-11-29 15:45:00,113.06,113.06,112.99,113.02,13800.0,113.06,113.06,112.99,113.02,13800.0
2006-11-29 15:50:00,113.03,113.07,113.0,113.02,7000.0,113.03,113.07,113.0,113.02,7000.0
2006-11-29 15:55:00,113.03,113.08,112.95,113.0,12200.0,113.03,113.08,112.95,113.0,12200.0
2006-11-30 09:30:00,113.24,113.27,113.08,113.23,8200.0,113.24,113.27,113.08,113.23,8200.0
2006-11-30 09:35:00,113.22,113.38,113.16,113.32,9400.0,113.22,113.38,113.16,113.32,9400.0
2006-11-30 09:40:00,113.39,113.43,113.24,113.25,7000.0,113.39,113.43,113.24,113.25,7000.0
2006-11-30 09:45:00,113.18,113.47,113.18,113.3,11300.0,113.18,113.47,113.18,113.3,11300.0
2006-11-30 09:50:00,113.39,113.54,113.36,113.51,7200.0,113.39,113.54,113.36,113.51,7200.0
2006-11-30 09:55:00,113.51,113.54,113.37,113.49,9100.0,113.51,113.54,113.37,113.49,9100.0
2006-11-30 10:00:00,113.52,113.52,113.12,113.15,8600.0,113.52,113.52,113.12,113.15,8600.0
2006-11-30 10:05:00,113.05,113.13,112.92,112.97,10600.0,113.05,113.13,112.92,112.97,10600.0
2006-11-30 10:10:00,112.85,112.85,112.72,112.72,5600.0,112.85,112.85,112.72,112.72,5600.0
2006-11-30 10:15:00,112.69,112.99,112.69,112.85,11700.0,112.69,112.99,112.69,112.85,11700.0
2006-11-30 10:20:00,112.76,112.9,112.61,112.68,11800.0,112.76,112.9,112.61,112.68,11800.0
2006-11-30 10:25:00,112.68,112.93,112.66,112.93,8700.0,112.68,112.93,112.66,112.93,8700.0
2006-11-30 10:30:00,112.96,113.0,112.87,112.87,13800.0,112.96,113.0,112.87,112.87,13800.0
2006-11-30 10:35:00,112.87,112.88,112.71,112.75,6200.0,112.87,112.88,112.71,112.75,6200.0
2006-11-30 10:40:00,112.77,112.97,112.72,112.81,11300.0,112.77,112.97,112.72,112.81,11300.0
2006-11-30 10:45:00,112.82,112.96,112.8,112.87,12400.0,112.82,112.96,112.8,112.87,12400.0
2006-11-30 10:50:00,112.88,113.17,112.88,113.11,7100.0,112.88,113.17,112.88,113.11,7100.0
2006-11-30 10:55:00,113.07,113.16,113.0,113.03,7700.0,113.07,113.16,113.0,113.03,7700.0
2006-11-30 11:00:00,113.01,113.16,113.01,113.06,6100.0,113.01,113.16,113.01,113.06,6100.0
2006-11-30 11:05:00,113.09,113.15,113.01,113.03,28900.0,113.09,113.15,113.01,113.03,28900.0
2006-11-30 11:10:00,113.03,113.04,112.91,113.01,7100.0,113.03,113.04,112.91,113.01,7100.0
2006-11-30 11:15:00,113.0,113.03,112.93,113.01,16000.0,113.0,113.03,112.93,113.01,16000.0
2006-11-30 11:20:00,112.97,113.01,112.94,112.98,6300.0,112.97,113.01,112.94,112.98,6300.0
2006-11-30 11:25:00,112.99,113.09,112.97,113.09,11700.0,112.99,113.09,112.97,113.09,11700.0
2006-11-30 11:30:00,113.09,113.09,112.99,113.06,12400.0,113.09,113.09,112.99,113.06,12400.0
2006-11-30 11:35:00,113.07,113.08,113.0,113.0,7300.0,113.07,113.08,113.0,113.0,7300.0
2006-11-30 11:40:00,112.99,113.08,112.94,113.06,8200.0,112.99,113.08,112.94,113.06,8200.0
2006-11-30 11:45:00,113.02,113.02,112.9,112.9,5100.0,113.02,113.02,112.9,112.9,5100.0
2006-11-30 11:50:00,112.9,112.91,112.87,112.91,12200.0,112.9,112.91,112.87,112.91,12200.0
2006-11-30 11:55:00,112.89,112.98,112.85,112.86,8100.0,112.89,112.98,112.85,112.86,8100.0
2006-11-30 12:00:00,112.88,113.01,112.85,112.9,5000.0,112.88,113.01,112.85,112.9,5000.0
2006-11-30 12:05:00,112.89,113.01,112.84,112.99,9300.0,112.89,113.01,112.84,112.99,9300.0
2006-11-30 12:10:00,112.96,113.05,112.96,113.02,5700.0,112.96,113.05,112.96,113.02,5700.0
2006-11-30 12:15:00,113.01,113.01,112.84,112.88,4600.0,113.01,113.01,112.84,112.88,4600.0
2006-11-30 12:20:00,112.89,113.06,112.89,113.03,6900.0,112.89,113.06,112.89,113.03,6900.0
2006-11-30 12:25:00,113.1,113.1,112.98,113.0,7400.0,113.1,113.1,112.98,113.0,7400.0
2006-11-30 12:30:00,113.06,113.1,113.02,113.04,15400.0,113.06,113.1,113.02,113.04,15400.0
2006-11-30 12:35:00,113.04,113.07,112.98,112.98,5100.0,113.04,113.07,112.98,112.98,5100.0
2006-11-30 12:40:00,112.98,112.98,112.91,112.96,1300.0,112.98,112.98,112.91,112.96,1300.0
2006-11-30 12:45:00,112.96,113.02,112.96,113.01,3000.0,112.96,113.02,112.96,113.01,3000.0
2006-11-30 12:50:00,113.0,113.09,113.0,113.04,5300.0,113.0,113.09,113.0,113.04,5300.0
2006-11-30 12:55:00,113.05,113.12,112.98,113.0,3300.0,113.05,113.12,112.98,113.0,3300.0
2006-11-30 13:00:00,112.99,113.01,112.97,112.98,1300.0,112.99,113.01,112.97,112.98,1300.0
2006-11-30 13:05:00,112.99,113.01,112.99,113.0,2800.0,112.99,113.01,112.99,113.0,2800.0
2006-11-30 13:10:00,113.0,113.09,112.96,113.07,12000.0,113.0,113.09,112.96,113.07,12000.0
2006-11-30 13:15:00,113.05,113.12,113.0,113.05,10200.0,113.05,113.12,113.0,113.05,10200.0
2006-11-30 13:20:00,113.05,113.11,113.0,113.05,9200.0,113.05,113.11,113.0,113.05,9200.0
2006-11-30 13:25:00,113.07,113.3,113.05,113.22,9900.0,113.07,113.3,113.05,113.22,9900.0
2006-11-30 13:30:00,113.22,113.29,113.17,113.18,10300.0,113.22,113.29,113.17,113.18,10300.0
2006-11-30 13:35:00,113.2,113.23,113.08,113.21,11800.0,113.2,113.23,113.08,113.21,11800.0
2006-11-30 13:40:00,113.21,113.38,113.18,113.38,9900.0,113.21,113.38,113.18,113.38,9900.0
2006-11-30 13:45:00,113.34,113.42,113.28,113.38,6400.0,113.34,113.42,113.28,113.38,6400.0
2006-11-30 13:50:00,113.37,113.47,113.37,113.44,1900.0,113.37,113.47,113.37,113.44,1900.0
2006-11-30 13:55:00,113.41,113.43,113.15,113.15,3600.0,113.41,113.43,113.15,113.15,3600.0
2006-11-30 14:00:00,113.11,113.32,113.1,113.32,7300.0,113.11,113.32,113.1,113.32,7300.0
2006-11-30 14:05:00,113.27,113.29,113.21,113.27,2600.0,113.27,113.29,113.21,113.27,2600.0
2006-11-30 14:10:00,113.23,113.27,113.17,113.21,4800.0,113.23,113.27,113.17,113.21,4800.0
2006-11-30 14:15:00,113.17,113.17,112.98,113.17,12600.0,113.17,113.17,112.98,113.17,12600.0
2006-11-30 14:20:00,113.16,113.21,113.07,113.08,3900.0,113.16,113.21,113.07,113.08,3900.0
2006-11-30 14:25:00,113.06,113.2,113.06,113.16,2200.0,113.06,113.2,113.06,113.16,2200.0
2006-11-30 14:30:00,113.21,113.28,113.19,113.26,4300.0,113.21,113.28,113.19,113.26,4300.0
2006-11-30 14:35:00,113.25,113.47,113.25,113.37,9900.0,113.25,113.47,113.25,113.37,9900.0
2006-11-30 14:40:00,113.35,113.55,113.35,113.49,6400.0,113.35,113.55,113.35,113.49,6400.0
2006-11-30 14:45:00,113.49,113.55,113.45,113.47,6000.0,113.49,113.55,113.45,113.47,6000.0
2006-11-30 14:50:00,113.49,113.66,113.44,113.64,8800.0,113.49,113.66,113.44,113.64,8800.0
2006-11-30 14:55:00,113.61,113.71,113.61,113.69,7900.0,113.61,113.71,113.61,113.69,7900.0
2006-11-30 15:00:00,113.71,113.81,113.65,113.75,9300.0,113.71,113.81,113.65,113.75,9300.0
2006-11-30 15:05:00,113.73,113.87,113.73,113.8,9100.0,113.73,113.87,113.73,113.8,9100.0
2006-11-30 15:10:00,113.77,113.82,113.74,113.81,3200.0,113.77,113.82,113.74,113.81,3200.0
2006-11-30 15:15:00,113.85,113.86,113.67,113.76,6100.0,113.85,113.86,113.67,113.76,6100.0
2006-11-30 15:20:00,113.76,113.83,113.68,113.8,9100.0,113.76,113.83,113.68,113.8,9100.0
2006-11-30 15:25:00,113.83,113.96,113.78,113.9,8700.0,113.83,113.96,113.78,113.9,8700.0
2006-11-30 15:30:00,113.89,113.9,113.73,113.81,8700.0,113.89,113.9,113.73,113.81,8700.0
2006-11-30 15:35:00,113.79,113.91,113.79,113.91,7800.0,113.79,113.91,113.79,113.91,7800.0
2006-11-30 15:40:00,113.92,113.92,113.74,113.74,12100.0,113.92,113.92,113.74,113.74,12100.0
2006-11-30 15:45:00,113.74,113.87,113.73,113.82,22300.0,113.74,113.87,113.73,113.82,22300.0
2006-11-30 15:50:00,113.8,113.85,113.77,113.81,14300.0,113.8,113.85,113.77,113.81,14300.0
2006-11-30 15:55:00,113.81,113.81,113.62,113.63,24600.0,113.81,113.81,113.62,113.63,24600.0
2006-12-01 09:30:00,113.62,113.73,113.14,113.59,22500.0,113.62,113.73,113.14,113.59,22500.0
2006-12-01 09:35:00,113.73,114.05,113.73,113.8,6400.0,113.73,114.05,113.73,113.8,6400.0
2006-12-01 09:40:00,113.81,114.07,113.81,113.93,6900.0,113.81,114.07,113.81,113.93,6900.0
2006-12-01 09:45:00,113.99,114.14,113.91,114.04,8100.0,113.99,114.14,113.91,114.04,8100.0
2006-12-01 09:50:00,114.04,114.07,113.91,114.07,9300.0,114.04,114.07,113.91,114.07,9300.0
2006-12-01 09:55:00,114.06,114.07,113.89,114.07,7300.0,114.06,114.07,113.89,114.07,7300.0
2006-12-01 10:00:00,113.99,113.99,113.63,113.9,7800.0,113.99,113.99,113.63,113.9,7800.0
2006-12-01 10:05:00,113.95,113.95,113.53,113.59,6200.0,113.95,113.95,113.53,113.59,6200.0
2006-12-01 10:10:00,113.59,113.86,113.59,113.73,4300.0,113.59,113.86,113.59,113.73,4300.0
2006-12-01 10:15:00,113.63,113.73,113.47,113.47,8800.0,113.63,113.73,113.47,113.47,8800.0
2006-12-01 10:20:00,113.46,113.46,113.2,113.2,8400.0,113.46,113.46,113.2,113.2,8400.0
2006-12-01 10:25:00,113.2,113.37,113.11,113.11,2600.0,113.2,113.37,113.11,113.11,2600.0
2006-12-01 10:30:00,113.11,113.12,112.95,112.96,5600.0,113.11,113.12,112.95,112.96,5600.0
2006-12-01 10:35:00,112.9,112.97,112.73,112.74,7100.0,112.9,112.97,112.73,112.74,7100.0
2006-12-01 10:40:00,112.71,112.77,112.6,112.77,11400.0,112.71,112.77,112.6,112.77,11400.0
2006-12-01 10:45:00,112.76,112.87,112.65,112.76,11800.0,112.76,112.87,112.65,112.76,11800.0
2006-12-01 10:50:00,112.84,112.86,112.61,112.86,8100.0,112.84,112.86,112.61,112.86,8100.0
2006-12-01 10:55:00,112.84,112.84,112.64,112.69,5200.0,112.84,112.84,112.64,112.69,5200.0
2006-12-01 11:00:00,112.7,113.31,112.7,113.27,6500.0,112.7,113.31,112.7,113.27,6500.0
2006-12-01 11:05:00,113.18,113.27,112.79,112.87,9400.0,113.18,113.27,112.79,112.87,9400.0
2006-12-01 11:10:00,112.88,113.22,112.84,113.22,5400.0,112.88,113.22,112.84,113.22,5400.0
2006-12-01 11:15:00,113.21,113.33,113.06,113.09,4100.0,113.21,113.33,113.06,113.09,4100.0
2006-12-01 11:20:00,113.09,113.09,112.93,112.96,2600.0,113.09,113.09,112.93,112.96,2600.0
2006-12-01 11:25:00,112.96,113.27,112.96,113.2,6700.0,112.96,113.27,112.96,113.2,6700.0
2006-12-01 11:30:00,113.25,113.25,113.03,113.22,3400.0,113.25,113.25,113.03,113.22,3400.0
2006-12-01 11:35:00,113.24,113.33,113.16,113.18,6300.0,113.24,113.33,113.16,113.18,6300.0
2006-12-01 11:40:00,113.23,113.46,113.23,113.46,3600.0,113.23,113.46,113.23,113.46,3600.0
2006-12-01 11:45:00,113.46,113.64,113.46,113.64,2800.0,113.46,113.64,113.46,113.64,2800.0
2006-12-01 11:50:00,113.64,113.79,113.64,113.67,4600.0,113.64,113.79,113.64,113.67,4600.0
2006-12-01 11:55:00,113.68,113.95,113.68,113.8,4000.0,113.68,113.95,113.68,113.8,4000.0
2006-12-01 12:00:00,113.72,113.75,113.33,113.33,4700.0,113.72,113.75,113.33,113.33,4700.0
2006-12-01 12:05:00,113.33,113.55,113.33,113.55,3600.0,113.33,113.55,113.33,113.55,3600.0
2006-12-01 12:10:00,113.51,113.51,113.38,113.38,2600.0,113.51,113.51,113.38,113.38,2600.0
2006-12-01 12:15:00,113.38,113.44,113.34,113.38,5400.0,113.38,113.44,113.34,113.38,5400.0
2006-12-01 12:20:00,113.36,113.38,113.2,113.38,6000.0,113.36,113.38,113.2,113.38,6000.0
2006-12-01 12:25:00,113.43,113.43,113.32,113.37,1600.0,113.43,113.43,113.32,113.37,1600.0
2006-12-01 12:30:00,113.41,113.55,113.41,113.51,1300.0,113.41,113.55,113.41,113.51,1300.0
2006-12-01 12:35:00,113.49,113.49,113.31,113.37,2300.0,113.49,113.49,113.31,113.37,2300.0
2006-12-01 12:40:00,113.39,113.46,113.39,113.42,900.0,113.39,113.46,113.39,113.42,900.0
2006-12-01 12:45:00,113.46,113.59,113.46,113.59,700.0,113.46,113.59,113.46,113.59,700.0
2006-12-01 12:50:00,113.57,113.72,113.57,113.58,3100.0,113.57,113.72,113.57,113.58,3100.0
2006-12-01 12:55:00,113.62,113.63,113.48,113.48,1400.0,113.62,113.63,113.48,113.48,1400.0
2006-12-01 13:00:00,113.44,113.45,113.29,113.3,3200.0,113.44,113.45,113.29,113.3,3200.0
2006-12-01 13:05:00,113.39,113.39,113.25,113.37,2500.0,113.39,113.39,113.25,113.37,2500.0
2006-12-01 13:10:00,113.33,113.47,113.3,113.36,3700.0,113.33,113.47,113.3,113.36,3700.0
2006-12-01 13:15:00,113.38,113.45,113.38,113.4,1000.0,113.38,113.45,113.38,113.4,1000.0
2006-12-01 13:20:00,113.44,113.44,113.29,113.34,2600.0,113.44,113.44,113.29,113.34,2600.0
2006-12-01 13:25:00,113.34,113.44,113.34,113.36,2200.0,113.34,113.44,113.34,113.36,2200.0
2006-12-01 13:30:00,113.37,113.37,113.2,113.23,3400.0,113.37,113.37,113.2,113.23,3400.0
2006-12-01 13:35:00,113.14,113.17,113.07,113.07,4400.0,113.14,113.17,113.07,113.07,4400.0
2006-12-01 13:40:00,113.08,113.19,113.08,113.19,3300.0,113.08,113.19,113.08,113.19,3300.0
2006-12-01 13:45:00,113.19,113.19,113.03,113.04,3000.0,113.19,113.19,113.03,113.04,3000.0
2006-12-01 13:50:00,113.04,113.19,113.02,113.17,6200.0,113.04,113.19,113.02,113.17,6200.0
2006-12-01 13:55:00,113.1,113.34,113.1,113.16,4000.0,113.1,113.34,113.1,113.16,4000.0
2006-12-01 14:00:00,113.16,113.2,113.04,113.12,3500.0,113.16,113.2,113.04,113.12,3500.0
2006-12-01 14:05:00,113.12,113.21,112.95,113.21,3000.0,113.12,113.21,112.95,113.21,3000.0
2006-12-01 14:10:00,113.21,113.3,113.06,113.06,4300.0,113.21,113.3,113.06,113.06,4300.0
2006-12-01 14:15:00,113.07,113.11,112.83,112.83,5200.0,113.07,113.11,112.83,112.83,5200.0
2006-12-01 14:20:00,112.82,112.9,112.68,112.9,5500.0,112.82,112.9,112.68,112.9,5500.0
2006-12-01 14:25:00,112.9,112.97,112.73,112.74,8900.0,112.9,112.97,112.73,112.74,8900.0
2006-12-01 14:30:00,112.76,112.93,112.73,112.73,4900.0,112.76,112.93,112.73,112.73,4900.0
2006-12-01 14:35:00,112.71,112.72,112.54,112.54,5200.0,112.71,112.72,112.54,112.54,5200.0
2006-12-01 14:40:00,112.48,112.48,112.39,112.42,4000.0,112.48,112.48,112.39,112.42,4000.0
2006-12-01 14:45:00,112.49,112.59,112.49,112.53,1800.0,112.49,112.59,112.49,112.53,1800.0
2006-12-01 14:50:00,112.5,112.68,112.5,112.68,4200.0,112.5,112.68,112.5,112.68,4200.0
2006-12-01 14:55:00,112.71,112.71,112.62,112.65,2300.0,112.71,112.71,112.62,112.65,2300.0
2006-12-01 15:00:00,112.66,112.87,112.64,112.87,4300.0,112.66,112.87,112.64,112.87,4300.0
2006-12-01 15:05:00,112.83,113.07,112.8,113.05,6600.0,112.83,113.07,112.8,113.05,6600.0
2006-12-01 15:10:00,113.04,113.04,112.9,112.9,9400.0,113.04,113.04,112.9,112.9,9400.0
2006-12-01 15:15:00,112.9,112.9,112.8,112.86,2300.0,112.9,112.9,112.8,112.86,2300.0
2006-12-01 15:20:00,112.92,113.03,112.89,113.03,10500.0,112.92,113.03,112.89,113.03,10500.0
2006-12-01 15:25:00,113.04,113.12,113.03,113.07,3200.0,113.04,113.12,113.03,113.07,3200.0
2006-12-01 15:30:00,113.06,113.3,113.02,113.3,9700.0,113.06,113.3,113.02,113.3,9700.0
2006-12-01 15:35:00,113.25,113.3,113.11,113.21,8900.0,113.25,113.3,113.11,113.21,8900.0
2006-12-01 15:40:00,113.23,113.34,113.18,113.28,13700.0,113.23,113.34,113.18,113.28,13700.0
2006-12-01 15:45:00,113.37,113.56,113.31,113.39,11900.0,113.37,113.56,113.31,113.39,11900.0
2006-12-01 15:50:00,113.36,113.57,113.36,113.5,17200.0,113.36,113.57,113.36,113.5,17200.0
2006-12-01 15:55:00,113.49,113.49,113.33,113.34,15000.0,113.49,113.49,113.33,113.34,15000.0
2006-12-04 09:30:00,113.95,114.32,113.9,114.32,8500.0,113.95,114.32,113.9,114.32,8500.0
2006-12-04 09:35:00,114.03,114.23,113.85,113.85,8300.0,114.03,114.23,113.85,113.85,8300.0
2006-12-04 09:40:00,113.91,114.28,113.81,114.23,18200.0,113.91,114.28,113.81,114.23,18200.0
2006-12-04 09:45:00,114.23,114.5,113.94,114.38,14700.0,114.23,114.5,113.94,114.38,14700.0
2006-12-04 09:50:00,114.36,114.47,114.32,114.44,8000.0,114.36,114.47,114.32,114.44,8000.0
2006-12-04 09:55:00,114.42,114.93,114.41,114.64,13000.0,114.42,114.93,114.41,114.64,13000.0
2006-12-04 10:00:00,114.58,114.99,114.58,114.82,32400.0,114.58,114.99,114.58,114.82,32400.0
2006-12-04 10:05:00,114.84,114.97,114.84,114.9,19200.0,114.84,114.97,114.84,114.9,19200.0
2006-12-04 10:10:00,114.83,114.83,114.6,114.61,10100.0,114.83,114.83,114.6,114.61,10100.0
2006-12-04 10:15:00,114.62,114.68,114.62,114.68,2500.0,114.62,114.68,114.62,114.68,2500.0
2006-12-04 10:20:00,114.68,114.72,114.6,114.66,3200.0,114.68,114.72,114.6,114.66,3200.0
2006-12-04 10:25:00,114.72,114.74,114.54,114.74,4600.0,114.72,114.74,114.54,114.74,4600.0
2006-12-04 10:30:00,114.74,114.74,114.53,114.53,3800.0,114.74,114.74,114.53,114.53,3800.0
2006-12-04 10:35:00,114.45,114.66,114.4,114.45,4900.0,114.45,114.66,114.4,114.45,4900.0
2006-12-04 10:40:00,114.49,114.59,114.48,114.51,5300.0,114.49,114.59,114.48,114.51,5300.0
2006-12-04 10:45:00,114.51,114.62,114.51,114.52,3400.0,114.51,114.62,114.51,114.52,3400.0
2006-12-04 10:50:00,114.53,114.68,114.44,114.64,6600.0,114.53,114.68,114.44,114.64,6600.0
2006-12-04 10:55:00,114.64,114.69,114.57,114.58,6600.0,114.64,114.69,114.57,114.58,6600.0
2006-12-04 11:00:00,114.58,114.69,114.44,114.5,34700.0,114.58,114.69,114.44,114.5,34700.0
2006-12-04 11:05:00,114.56,114.7,114.55,114.64,8800.0,114.56,114.7,114.55,114.64,8800.0
2006-12-04 11:10:00,114.7,114.85,114.64,114.82,17700.0,114.7,114.85,114.64,114.82,17700.0
2006-12-04 11:15:00,114.82,114.85,114.81,114.83,11200.0,114.82,114.85,114.81,114.83,11200.0
2006-12-04 11:20:00,114.83,114.92,114.83,114.89,9400.0,114.83,114.92,114.83,114.89,9400.0
2006-12-04 11:25:00,114.9,114.9,114.85,114.85,9000.0,114.9,114.9,114.85,114.85,9000.0
2006-12-04 11:30:00,114.86,114.9,114.84,114.9,13400.0,114.86,114.9,114.84,114.9,13400.0
2006-12-04 11:35:00,114.9,115.0,114.9,114.91,9200.0,114.9,115.0,114.9,114.91,9200.0
2006-12-04 11:40:00,114.91,114.91,114.85,114.88,13800.0,114.91,114.91,114.85,114.88,13800.0
2006-12-04 11:45:00,114.88,114.89,114.83,114.86,4900.0,114.88,114.89,114.83,114.86,4900.0
2006-12-04 11:50:00,114.82,114.86,114.8,114.81,10700.0,114.82,114.86,114.8,114.81,10700.0
2006-12-04 11:55:00,114.83,114.85,114.82,114.85,8500.0,114.83,114.85,114.82,114.85,8500.0
2006-12-04 12:00:00,114.85,114.95,114.77,114.94,15400.0,114.85,114.95,114.77,114.94,15400.0
2006-12-04 12:05:00,114.9,114.96,114.89,114.96,6300.0,114.9,114.96,114.89,114.96,6300.0
2006-12-04 12:10:00,114.93,114.96,114.82,114.83,6900.0,114.93,114.96,114.82,114.83,6900.0
2006-12-04 12:15:00,114.84,114.84,114.62,114.64,22000.0,114.84,114.84,114.62,114.64,22000.0
2006-12-04 12:20:00,114.63,114.74,114.6,114.6,11900.0,114.63,114.74,114.6,114.6,11900.0
2006-12-04 12:25:00,114.61,114.69,114.61,114.62,8900.0,114.61,114.69,114.61,114.62,8900.0
2006-12-04 12:30:00,114.6,114.63,114.45,114.54,20500.0,114.6,114.63,114.45,114.54,20500.0
2006-12-04 12:35:00,114.52,114.65,114.52,114.65,8500.0,114.52,114.65,114.52,114.65,8500.0
2006-12-04 12:40:00,114.67,114.9,114.67,114.81,5800.0,114.67,114.9,114.67,114.81,5800.0
2006-12-04 12:45:00,114.81,114.82,114.71,114.72,2600.0,114.81,114.82,114.71,114.72,2600.0
2006-12-04 12:50:00,114.76,114.78,114.7,114.75,2400.0,114.76,114.78,114.7,114.75,2400.0
2006-12-04 12:55:00,114.73,114.77,114.73,114.77,1700.0,114.73,114.77,114.73,114.77,1700.0
2006-12-04 13:00:00,114.79,114.88,114.75,114.88,6800.0,114.79,114.88,114.75,114.88,6800.0
2006-12-04 13:05:00,114.89,114.95,114.78,114.82,9200.0,114.89,114.95,114.78,114.82,9200.0
2006-12-04 13:10:00,114.82,114.92,114.82,114.92,3700.0,114.82,114.92,114.82,114.92,3700.0
2006-12-04 13:15:00,114.92,114.99,114.88,114.96,4100.0,114.92,114.99,114.88,114.96,4100.0
2006-12-04 13:20:00,114.96,114.99,114.93,114.99,4100.0,114.96,114.99,114.93,114.99,4100.0
2006-12-04 13:25:00,114.99,115.0,114.96,115.0,4600.0,114.99,115.0,114.96,115.0,4600.0
2006-12-04 13:30:00,114.99,114.99,114.93,114.96,7200.0,114.99,114.99,114.93,114.96,7200.0
2006-12-04 13:35:00,114.99,115.0,114.92,114.99,9000.0,114.99,115.0,114.92,114.99,9000.0
2006-12-04 13:40:00,115.0,115.13,114.98,115.1,11300.0,115.0,115.13,114.98,115.1,11300.0
2006-12-04 13:45:00,115.1,115.17,115.1,115.14,5200.0,115.1,115.17,115.1,115.14,5200.0
2006-12-04 13:50:00,115.11,115.14,115.08,115.09,4300.0,115.11,115.14,115.08,115.09,4300.0
2006-12-04 13:55:00,115.08,115.21,115.08,115.2,5800.0,115.08,115.21,115.08,115.2,5800.0
2006-12-04 14:00:00,115.21,115.25,115.12,115.14,8900.0,115.21,115.25,115.12,115.14,8900.0
2006-12-04 14:05:00,115.11,115.21,115.11,115.21,4800.0,115.11,115.21,115.11,115.21,4800.0
2006-12-04 14:10:00,115.21,115.22,115.17,115.17,7200.0,115.21,115.22,115.17,115.17,7200.0
2006-12-04 14:15:00,115.17,115.18,115.12,115.12,1500.0,115.17,115.18,115.12,115.12,1500.0
2006-12-04 14:20:00,115.12,115.12,115.02,115.02,4400.0,115.12,115.12,115.02,115.02,4400.0
2006-12-04 14:25:00,115.0,115.13,115.0,115.08,4600.0,115.0,115.13,115.0,115.08,4600.0
2006-12-04 14:30:00,115.08,115.17,114.98,114.98,9800.0,115.08,115.17,114.98,114.98,9800.0
2006-12-04 14:35:00,114.96,115.02,114.78,114.78,8900.0,114.96,115.02,114.78,114.78,8900.0
2006-12-04 14:40:00,114.77,114.85,114.77,114.82,4900.0,114.77,114.85,114.77,114.82,4900.0
2006-12-04 14:45:00,114.87,114.91,114.86,114.91,4100.0,114.87,114.91,114.86,114.91,4100.0
2006-12-04 14:50:00,114.9,115.0,114.88,115.0,3100.0,114.9,115.0,114.88,115.0,3100.0
2006-12-04 14:55:00,115.02,115.07,114.96,115.04,3600.0,115.02,115.07,114.96,115.04,3600.0
2006-12-04 15:00:00,115.06,115.09,114.97,115.01,8600.0,115.06,115.09,114.97,115.01,8600.0
2006-12-04 15:05:00,115.01,115.01,114.91,114.93,9600.0,115.01,115.01,114.91,114.93,9600.0
2006-12-04 15:10:00,114.93,115.06,114.93,115.03,6500.0,114.93,115.06,114.93,115.03,6500.0
2006-12-04 15:15:00,115.0,115.07,114.94,114.97,4900.0,115.0,115.07,114.94,114.97,4900.0
2006-12-04 15:20:00,114.95,114.95,114.82,114.88,10000.0,114.95,114.95,114.82,114.88,10000.0
2006-12-04 15:25:00,114.87,115.01,114.87,115.0,8200.0,114.87,115.01,114.87,115.0,8200.0
2006-12-04 15:30:00,114.97,114.98,114.59,114.61,11600.0,114.97,114.98,114.59,114.61,11600.0
2006-12-04 15:35:00,114.68,114.75,114.59,114.63,18500.0,114.68,114.75,114.59,114.63,18500.0
2006-12-04 15:40:00,114.64,114.76,114.64,114.71,15000.0,114.64,114.76,114.64,114.71,15000.0
2006-12-04 15:45:00,114.71,114.71,114.47,114.53,23300.0,114.71,114.71,114.47,114.53,23300.0
2006-12-04 15:50:00,114.53,114.67,114.49,114.51,18000.0,114.53,114.67,114.49,114.51,18000.0
2006-12-04 15:55:00,114.51,114.52,114.43,114.47,35100.0,114.51,114.52,114.43,114.47,35100.0
2006-12-05 09:30:00,117.25,118.8,116.5,116.65,106100.0,117.25,118.8,116.5,116.65,106100.0
2006-12-05 09:35:00,116.79,116.79,115.09,115.54,91000.0,116.79,116.79,115.09,115.54,91000.0
2006-12-05 09:40:00,115.7,116.5,115.7,116.4,62700.0,115.7,116.5,115.7,116.4,62700.0
2006-12-05 09:45:00,116.36,117.58,116.28,116.93,54400.0,116.36,117.58,116.28,116.93,54400.0
2006-12-05 09:50:00,116.93,117.29,116.67,117.27,31300.0,116.93,117.29,116.67,117.27,31300.0
2006-12-05 09:55:00,117.3,117.3,115.98,115.98,61800.0,117.3,117.3,115.98,115.98,61800.0
2006-12-05 10:00:00,116.01,116.83,115.9,116.49,36700.0,116.01,116.83,115.9,116.49,36700.0
2006-12-05 10:05:00,116.54,116.6,115.6,116.45,57100.0,116.54,116.6,115.6,116.45,57100.0
2006-12-05 10:10:00,116.45,116.73,116.35,116.49,43200.0,116.45,116.73,116.35,116.49,43200.0
2006-12-05 10:15:00,116.51,116.78,116.3,116.62,31700.0,116.51,116.78,116.3,116.62,31700.0
2006-12-05 10:20:00,116.61,116.75,116.21,116.7,30800.0,116.61,116.75,116.21,116.7,30800.0
2006-12-05 10:25:00,116.71,116.82,116.51,116.74,20100.0,116.71,116.82,116.51,116.74,20100.0
2006-12-05 10:30:00,116.71,116.87,116.36,116.52,17000.0,116.71,116.87,116.36,116.52,17000.0
2006-12-05 10:35:00,116.52,117.2,116.51,116.77,37700.0,116.52,117.2,116.51,116.77,37700.0
2006-12-05 10:40:00,116.73,116.74,116.07,116.56,60800.0,116.73,116.74,116.07,116.56,60800.0
2006-12-05 10:45:00,116.51,116.75,116.3,116.6,23800.0,116.51,116.75,116.3,116.6,23800.0
2006-12-05 10:50:00,116.64,116.77,116.5,116.71,25800.0,116.64,116.77,116.5,116.71,25800.0
2006-12-05 10:55:00,116.71,116.9,116.63,116.69,26800.0,116.71,116.9,116.63,116.69,26800.0
2006-12-05 11:00:00,116.71,116.75,116.52,116.66,13800.0,116.71,116.75,116.52,116.66,13800.0
2006-12-05 11:05:00,116.6,117.76,116.4,117.54,95500.0,116.6,117.76,116.4,117.54,95500.0
2006-12-05 11:10:00,117.52,117.64,117.17,117.41,92600.0,117.52,117.64,117.17,117.41,92600.0
2006-12-05 11:15:00,117.42,117.59,117.26,117.51,49300.0,117.42,117.59,117.26,117.51,49300.0
2006-12-05 11:20:00,117.48,117.68,117.37,117.68,33900.0,117.48,117.68,117.37,117.68,33900.0
2006-12-05 11:25:00,117.65,117.65,117.37,117.53,37100.0,117.65,117.65,117.37,117.53,37100.0
2006-12-05 11:30:00,117.6,117.66,117.53,117.63,20100.0,117.6,117.66,117.53,117.63,20100.0
2006-12-05 11:35:00,117.64,117.8,117.35,117.64,49700.0,117.64,117.8,117.35,117.64,49700.0
2006-12-05 11:40:00,117.66,117.75,117.52,117.64,8700.0,117.66,117.75,117.52,117.64,8700.0
2006-12-05 11:45:00,117.63,117.78,117.58,117.74,9100.0,117.63,117.78,117.58,117.74,9100.0
2006-12-05 11:50:00,117.78,117.78,117.6,117.62,14800.0,117.78,117.78,117.6,117.62,14800.0
2006-12-05 11:55:00,117.52,117.66,117.5,117.51,8200.0,117.52,117.66,117.5,117.51,8200.0
2006-12-05 12:00:00,117.51,117.56,117.2,117.51,43400.0,117.51,117.56,117.2,117.51,43400.0
2006-12-05 12:05:00,117.5,117.63,117.33,117.6,17500.0,117.5,117.63,117.33,117.6,17500.0
2006-12-05 12:10:00,117.58,117.7,117.35,117.5,18300.0,117.58,117.7,117.35,117.5,18300.0
2006-12-05 12:15:00,117.47,117.5,117.41,117.49,8800.0,117.47,117.5,117.41,117.49,8800.0
2006-12-05 12:20:00,117.49,117.63,117.49,117.6,11700.0,117.49,117.63,117.49,117.6,11700.0
2006-12-05 12:25:00,117.6,117.63,117.49,117.61,11600.0,117.6,117.63,117.49,117.61,11600.0
2006-12-05 12:30:00,117.61,117.75,117.57,117.67,13700.0,117.61,117.75,117.57,117.67,13700.0
2006-12-05 12:35:00,117.59,117.67,117.52,117.61,12400.0,117.59,117.67,117.52,117.61,12400.0
2006-12-05 12:40:00,117.63,117.74,117.53,117.67,13500.0,117.63,117.74,117.53,117.67,13500.0
2006-12-05 12:45:00,117.66,117.77,117.57,117.73,9200.0,117.66,117.77,117.57,117.73,9200.0
2006-12-05 12:50:00,117.77,118.12,117.69,118.01,37700.0,117.77,118.12,117.69,118.01,37700.0
2006-12-05 12:55:00,118.01,118.14,117.91,117.96,26900.0,118.01,118.14,117.91,117.96,26900.0
2006-12-05 13:00:00,117.91,118.2,117.86,118.2,18800.0,117.91,118.2,117.86,118.2,18800.0
2006-12-05 13:05:00,118.21,118.24,117.82,118.02,26000.0,118.21,118.24,117.82,118.02,26000.0
2006-12-05 13:10:00,117.93,118.25,117.93,118.25,11200.0,117.93,118.25,117.93,118.25,11200.0
2006-12-05 13:15:00,118.24,118.48,118.24,118.31,14200.0,118.24,118.48,118.24,118.31,14200.0
2006-12-05 13:20:00,118.31,118.67,118.04,118.6,21200.0,118.31,118.67,118.04,118.6,21200.0
2006-12-05 13:25:00,118.57,118.6,118.38,118.58,12300.0,118.57,118.6,118.38,118.58,12300.0
2006-12-05 13:30:00,118.54,118.54,118.23,118.31,11700.0,118.54,118.54,118.23,118.31,11700.0
2006-12-05 13:35:00,118.31,118.64,118.31,118.63,9600.0,118.31,118.64,118.31,118.63,9600.0
2006-12-05 13:40:00,118.64,118.68,118.44,118.6,12500.0,118.64,118.68,118.44,118.6,12500.0
2006-12-05 13:45:00,118.64,118.93,118.64,118.73,22700.0,118.64,118.93,118.64,118.73,22700.0
2006-12-05 13:50:00,118.74,118.83,118.63,118.73,16100.0,118.74,118.83,118.63,118.73,16100.0
2006-12-05 13:55:00,118.73,118.91,118.7,118.8,18400.0,118.73,118.91,118.7,118.8,18400.0
2006-12-05 14:00:00,118.8,119.29,118.8,119.12,30600.0,118.8,119.29,118.8,119.12,30600.0
2006-12-05 14:05:00,119.12,119.47,119.09,119.4,26800.0,119.12,119.47,119.09,119.4,26800.0
2006-12-05 14:10:00,119.42,119.88,119.33,119.8,38700.0,119.42,119.88,119.33,119.8,38700.0
2006-12-05 14:15:00,119.82,119.99,119.77,119.99,45800.0,119.82,119.99,119.77,119.99,45800.0
2006-12-05 14:20:00,120.0,120.0,119.61,119.66,46800.0,120.0,120.0,119.61,119.66,46800.0
2006-12-05 14:25:00,119.65,119.92,119.63,119.78,23900.0,119.65,119.92,119.63,119.78,23900.0
2006-12-05 14:30:00,119.78,120.13,119.76,120.06,39900.0,119.78,120.13,119.76,120.06,39900.0
2006-12-05 14:35:00,120.04,120.27,120.03,120.25,32100.0,120.04,120.27,120.03,120.25,32100.0
2006-12-05 14:40:00,120.21,120.36,120.13,120.16,31100.0,120.21,120.36,120.13,120.16,31100.0
2006-12-05 14:45:00,120.17,120.22,119.8,120.05,34500.0,120.17,120.22,119.8,120.05,34500.0
2006-12-05 14:50:00,120.05,120.27,119.93,120.25,28800.0,120.05,120.27,119.93,120.25,28800.0
2006-12-05 14:55:00,120.25,120.32,120.02,120.3,32100.0,120.25,120.32,120.02,120.3,32100.0
2006-12-05 15:00:00,120.31,120.31,119.95,119.98,29900.0,120.31,120.31,119.95,119.98,29900.0
2006-12-05 15:05:00,119.97,120.1,119.77,119.84,31700.0,119.97,120.1,119.77,119.84,31700.0
2006-12-05 15:10:00,119.83,119.84,119.55,119.64,30300.0,119.83,119.84,119.55,119.64,30300.0
2006-12-05 15:15:00,119.64,119.83,119.63,119.75,22400.0,119.64,119.83,119.63,119.75,22400.0
2006-12-05 15:20:00,119.75,119.83,119.68,119.8,22700.0,119.75,119.83,119.68,119.8,22700.0
2006-12-05 15:25:00,119.79,119.89,119.69,119.85,19900.0,119.79,119.89,119.69,119.85,19900.0
2006-12-05 15:30:00,119.85,119.94,119.55,119.62,26700.0,119.85,119.94,119.55,119.62,26700.0
2006-12-05 15:35:00,119.62,119.73,119.33,119.41,34500.0,119.62,119.73,119.33,119.41,34500.0
2006-12-05 15:40:00,119.4,119.66,119.4,119.59,47500.0,119.4,119.66,119.4,119.59,47500.0
2006-12-05 15:45:00,119.59,119.78,119.52,119.58,30700.0,119.59,119.78,119.52,119.58,30700.0
2006-12-05 15:50:00,119.59,119.72,119.4,119.5,41700.0,119.59,119.72,119.4,119.5,41700.0
2006-12-05 15:55:00,119.51,119.56,119.22,119.28,39400.0,119.51,119.56,119.22,119.28,39400.0
2006-12-06 09:30:00,118.75,118.76,117.85,118.19,48100.0,118.75,118.76,117.85,118.19,48100.0
2006-12-06 09:35:00,118.23,118.45,117.91,118.07,22500.0,118.23,118.45,117.91,118.07,22500.0
2006-12-06 09:40:00,118.0,118.06,117.83,117.99,21600.0,118.0,118.06,117.83,117.99,21600.0
2006-12-06 09:45:00,118.01,118.54,118.01,118.5,22700.0,118.01,118.54,118.01,118.5,22700.0
2006-12-06 09:50:00,118.48,118.94,118.48,118.93,30600.0,118.48,118.94,118.48,118.93,30600.0
2006-12-06 09:55:00,118.94,119.18,118.91,119.18,21000.0,118.94,119.18,118.91,119.18,21000.0
2006-12-06 10:00:00,119.16,119.31,119.0,119.26,31600.0,119.16,119.31,119.0,119.26,31600.0
2006-12-06 10:05:00,119.26,119.63,119.04,119.6,22100.0,119.26,119.63,119.04,119.6,22100.0
2006-12-06 10:10:00,119.62,119.82,119.54,119.68,31300.0,119.62,119.82,119.54,119.68,31300.0
2006-12-06 10:15:00,119.68,119.68,119.38,119.58,22800.0,119.68,119.68,119.38,119.58,22800.0
2006-12-06 10:20:00,119.58,120.01,119.58,119.83,33100.0,119.58,120.01,119.58,119.83,33100.0
2006-12-06 10:25:00,119.86,120.37,119.7,119.7,36100.0,119.86,120.37,119.7,119.7,36100.0
2006-12-06 10:30:00,119.72,119.84,119.53,119.78,17300.0,119.72,119.84,119.53,119.78,17300.0
2006-12-06 10:35:00,119.78,119.96,119.78,119.78,14300.0,119.78,119.96,119.78,119.78,14300.0
2006-12-06 10:40:00,119.73,119.9,119.73,119.89,8100.0,119.73,119.9,119.73,119.89,8100.0
2006-12-06 10:45:00,119.89,120.09,119.85,119.93,9000.0,119.89,120.09,119.85,119.93,9000.0
2006-12-06 10:50:00,119.93,120.0,119.89,119.89,8200.0,119.93,120.0,119.89,119.89,8200.0
2006-12-06 10:55:00,119.88,119.93,119.66,119.8,17600.0,119.88,119.93,119.66,119.8,17600.0
2006-12-06 11:00:00,119.8,119.99,119.79,119.93,9500.0,119.8,119.99,119.79,119.93,9500.0
2006-12-06 11:05:00,119.91,120.2,119.8,119.83,29500.0,119.91,120.2,119.8,119.83,29500.0
2006-12-06 11:10:00,119.88,119.88,119.7,119.71,10300.0,119.88,119.88,119.7,119.71,10300.0
2006-12-06 11:15:00,119.68,119.88,119.55,119.82,9100.0,119.68,119.88,119.55,119.82,9100.0
2006-12-06 11:20:00,119.8,119.94,119.8,119.9,12200.0,119.8,119.94,119.8,119.9,12200.0
2006-12-06 11:25:00,119.91,119.93,119.75,119.75,8100.0,119.91,119.93,119.75,119.75,8100.0
2006-12-06 11:30:00,119.75,119.75,119.56,119.68,13300.0,119.75,119.75,119.56,119.68,13300.0
2006-12-06 11:35:00,119.69,119.76,119.6,119.61,6200.0,119.69,119.76,119.6,119.61,6200.0
2006-12-06 11:40:00,119.56,119.63,119.5,119.5,10500.0,119.56,119.63,119.5,119.5,10500.0
2006-12-06 11:45:00,119.47,119.5,119.3,119.5,6500.0,119.47,119.5,119.3,119.5,6500.0
2006-12-06 11:50:00,119.49,119.82,119.45,119.65,9900.0,119.49,119.82,119.45,119.65,9900.0
2006-12-06 11:55:00,119.66,119.66,119.31,119.44,7000.0,119.66,119.66,119.31,119.44,7000.0
2006-12-06 12:00:00,119.44,119.45,119.3,119.45,5100.0,119.44,119.45,119.3,119.45,5100.0
2006-12-06 12:05:00,119.39,119.51,119.39,119.46,5000.0,119.39,119.51,119.39,119.46,5000.0
2006-12-06 12:10:00,119.47,119.79,119.47,119.76,6500.0,119.47,119.79,119.47,119.76,6500.0
2006-12-06 12:15:00,119.76,119.84,119.57,119.78,11100.0,119.76,119.84,119.57,119.78,11100.0
2006-12-06 12:20:00,119.79,119.85,119.54,119.54,5700.0,119.79,119.85,119.54,119.54,5700.0
2006-12-06 12:25:00,119.55,119.78,119.55,119.66,10800.0,119.55,119.78,119.55,119.66,10800.0
2006-12-06 12:30:00,119.66,119.75,119.56,119.66,16400.0,119.66,119.75,119.56,119.66,16400.0
2006-12-06 12:35:00,119.66,119.73,119.58,119.58,6200.0,119.66,119.73,119.58,119.58,6200.0
2006-12-06 12:40:00,119.56,119.68,119.54,119.58,7800.0,119.56,119.68,119.54,119.58,7800.0
2006-12-06 12:45:00,119.59,119.64,119.56,119.64,4500.0,119.59,119.64,119.56,119.64,4500.0
2006-12-06 12:50:00,119.64,119.73,119.64,119.69,6100.0,119.64,119.73,119.64,119.69,6100.0
2006-12-06 12:55:00,119.69,119.81,119.68,119.7,6100.0,119.69,119.81,119.68,119.7,6100.0
2006-12-06 13:00:00,119.66,119.75,119.6,119.67,8000.0,119.66,119.75,119.6,119.67,8000.0
2006-12-06 13:05:00,119.67,119.72,119.59,119.63,8100.0,119.67,119.72,119.59,119.63,8100.0
2006-12-06 13:10:00,119.59,119.76,119.59,119.76,7800.0,119.59,119.76,119.59,119.76,7800.0
2006-12-06 13:15:00,119.79,119.79,119.62,119.68,5200.0,119.79,119.79,119.62,119.68,5200.0
2006-12-06 13:20:00,119.7,119.7,119.63,119.7,3500.0,119.7,119.7,119.63,119.7,3500.0
2006-12-06 13:25:00,119.69,119.8,119.69,119.8,6100.0,119.69,119.8,119.69,119.8,6100.0
2006-12-06 13:30:00,119.8,119.84,119.72,119.72,5800.0,119.8,119.84,119.72,119.72,5800.0
2006-12-06 13:35:00,119.68,119.68,119.51,119.56,6800.0,119.68,119.68,119.51,119.56,6800.0
2006-12-06 13:40:00,119.61,119.79,119.54,119.54,7200.0,119.61,119.79,119.54,119.54,7200.0
2006-12-06 13:45:00,119.58,119.59,119.47,119.48,6100.0,119.58,119.59,119.47,119.48,6100.0
2006-12-06 13:50:00,119.48,119.57,119.4,119.4,7100.0,119.48,119.57,119.4,119.4,7100.0
2006-12-06 13:55:00,119.38,119.42,119.32,119.32,6500.0,119.38,119.42,119.32,119.32,6500.0
2006-12-06 14:00:00,119.31,119.42,119.24,119.38,11500.0,119.31,119.42,119.24,119.38,11500.0
2006-12-06 14:05:00,119.38,119.45,119.32,119.32,5000.0,119.38,119.45,119.32,119.32,5000.0
2006-12-06 14:10:00,119.31,119.42,119.31,119.35,6800.0,119.31,119.42,119.31,119.35,6800.0
2006-12-06 14:15:00,119.36,119.36,119.24,119.24,5800.0,119.36,119.36,119.24,119.24,5800.0
2006-12-06 14:20:00,119.22,119.37,119.22,119.36,13300.0,119.22,119.37,119.22,119.36,13300.0
2006-12-06 14:25:00,119.35,119.42,119.32,119.32,8000.0,119.35,119.42,119.32,119.32,8000.0
2006-12-06 14:30:00,119.28,119.42,119.27,119.35,8500.0,119.28,119.42,119.27,119.35,8500.0
2006-12-06 14:35:00,119.34,119.34,119.15,119.22,9400.0,119.34,119.34,119.15,119.22,9400.0
2006-12-06 14:40:00,119.25,119.25,119.08,119.17,10100.0,119.25,119.25,119.08,119.17,10100.0
2006-12-06 14:45:00,119.15,119.37,119.14,119.3,4900.0,119.15,119.37,119.14,119.3,4900.0
2006-12-06 14:50:00,119.29,119.37,119.24,119.27,6200.0,119.29,119.37,119.24,119.27,6200.0
2006-12-06 14:55:00,119.23,119.29,119.16,119.25,7800.0,119.23,119.29,119.16,119.25,7800.0
2006-12-06 15:00:00,119.26,119.44,119.23,119.44,7700.0,119.26,119.44,119.23,119.44,7700.0
2006-12-06 15:05:00,119.44,119.51,119.41,119.48,7900.0,119.44,119.51,119.41,119.48,7900.0
2006-12-06 15:10:00,119.48,119.64,119.48,119.59,8400.0,119.48,119.64,119.48,119.59,8400.0
2006-12-06 15:15:00,119.6,119.64,119.38,119.48,16200.0,119.6,119.64,119.38,119.48,16200.0
2006-12-06 15:20:00,119.44,119.51,119.39,119.39,7000.0,119.44,119.51,119.39,119.39,7000.0
2006-12-06 15:25:00,119.33,119.5,119.19,119.5,8600.0,119.33,119.5,119.19,119.5,8600.0
2006-12-06 15:30:00,119.5,119.5,119.33,119.35,9800.0,119.5,119.5,119.33,119.35,9800.0
2006-12-06 15:35:00,119.35,119.5,119.35,119.45,12700.0,119.35,119.5,119.35,119.45,12700.0
2006-12-06 15:40:00,119.45,119.47,119.33,119.39,8500.0,119.45,119.47,119.33,119.39,8500.0
2006-12-06 15:45:00,119.35,119.51,119.35,119.4,14100.0,119.35,119.51,119.35,119.4,14100.0
2006-12-06 15:50:00,119.46,119.48,119.37,119.39,12200.0,119.46,119.48,119.37,119.39,12200.0
2006-12-06 15:55:00,119.39,119.53,119.39,119.53,16300.0,119.39,119.53,119.39,119.53,16300.0
2006-12-07 09:30:00,119.85,119.97,119.83,119.97,8600.0,119.85,119.97,119.83,119.97,8600.0
2006-12-07 09:35:00,119.97,119.99,119.49,119.52,6200.0,119.97,119.99,119.49,119.52,6200.0
2006-12-07 09:40:00,119.58,119.65,119.43,119.53,10900.0,119.58,119.65,119.43,119.53,10900.0
2006-12-07 09:45:00,119.53,119.7,119.48,119.48,7400.0,119.53,119.7,119.48,119.48,7400.0
2006-12-07 09:50:00,119.43,119.7,119.43,119.62,10400.0,119.43,119.7,119.43,119.62,10400.0
2006-12-07 09:55:00,119.69,119.87,119.57,119.74,9500.0,119.69,119.87,119.57,119.74,9500.0
2006-12-07 10:00:00,119.72,119.72,119.3,119.3,9800.0,119.72,119.72,119.3,119.3,9800.0
2006-12-07 10:05:00,119.28,119.32,119.12,119.3,6000.0,119.28,119.32,119.12,119.3,6000.0
2006-12-07 10:10:00,119.29,119.46,119.24,119.25,8400.0,119.29,119.46,119.24,119.25,8400.0
2006-12-07 10:15:00,119.24,119.33,119.19,119.29,8200.0,119.24,119.33,119.19,119.29,8200.0
2006-12-07 10:20:00,119.23,119.27,119.04,119.06,7600.0,119.23,119.27,119.04,119.06,7600.0
2006-12-07 10:25:00,119.04,119.06,118.89,118.92,9900.0,119.04,119.06,118.89,118.92,9900.0
2006-12-07 10:30:00,118.96,119.02,118.91,118.99,4600.0,118.96,119.02,118.91,118.99,4600.0
2006-12-07 10:35:00,119.0,119.0,118.83,118.86,3100.0,119.0,119.0,118.83,118.86,3100.0
2006-12-07 10:40:00,118.87,118.87,118.67,118.7,23700.0,118.87,118.87,118.67,118.7,23700.0
2006-12-07 10:45:00,118.7,118.74,118.44,118.74,17400.0,118.7,118.74,118.44,118.74,17400.0
2006-12-07 10:50:00,118.74,118.79,118.56,118.65,6300.0,118.74,118.79,118.56,118.65,6300.0
2006-12-07 10:55:00,118.7,118.72,118.64,118.68,3000.0,118.7,118.72,118.64,118.68,3000.0
2006-12-07 11:00:00,118.7,118.76,118.64,118.67,6500.0,118.7,118.76,118.64,118.67,6500.0
2006-12-07 11:05:00,118.65,118.73,118.6,118.67,3800.0,118.65,118.73,118.6,118.67,3800.0
2006-12-07 11:10:00,118.68,118.7,118.62,118.66,9200.0,118.68,118.7,118.62,118.66,9200.0
2006-12-07 11:15:00,118.67,118.72,118.56,118.6,12400.0,118.67,118.72,118.56,118.6,12400.0
2006-12-07 11:20:00,118.6,118.77,118.6,118.77,8900.0,118.6,118.77,118.6,118.77,8900.0
2006-12-07 11:25:00,118.79,118.82,118.75,118.78,2900.0,118.79,118.82,118.75,118.78,2900.0
2006-12-07 11:30:00,118.79,119.03,118.79,118.98,9900.0,118.79,119.03,118.79,118.98,9900.0
2006-12-07 11:35:00,118.99,119.05,118.98,119.05,3700.0,118.99,119.05,118.98,119.05,3700.0
2006-12-07 11:40:00,119.03,119.08,118.94,119.03,5500.0,119.03,119.08,118.94,119.03,5500.0
2006-12-07 11:45:00,119.04,119.09,119.02,119.05,5200.0,119.04,119.09,119.02,119.05,5200.0
2006-12-07 11:50:00,119.05,119.1,119.05,119.1,8300.0,119.05,119.1,119.05,119.1,8300.0
2006-12-07 11:55:00,119.09,119.12,118.99,118.99,3600.0,119.09,119.12,118.99,118.99,3600.0
2006-12-07 12:00:00,118.99,118.99,118.85,118.94,9100.0,118.99,118.99,118.85,118.94,9100.0
2006-12-07 12:05:00,118.91,118.98,118.9,118.98,1900.0,118.91,118.98,118.9,118.98,1900.0
2006-12-07 12:10:00,118.97,119.03,118.96,119.03,2900.0,118.97,119.03,118.96,119.03,2900.0
2006-12-07 12:15:00,119.04,119.05,118.92,118.99,4800.0,119.04,119.05,118.92,118.99,4800.0
2006-12-07 12:20:00,119.01,119.06,118.95,118.99,4200.0,119.01,119.06,118.95,118.99,4200.0
2006-12-07 12:25:00,118.91,118.92,118.78,118.83,3300.0,118.91,118.92,118.78,118.83,3300.0
2006-12-07 12:30:00,118.81,118.81,118.61,118.64,9100.0,118.81,118.81,118.61,118.64,9100.0
2006-12-07 12:35:00,118.65,118.71,118.56,118.59,10700.0,118.65,118.71,118.56,118.59,10700.0
2006-12-07 12:40:00,118.57,118.65,118.56,118.65,4300.0,118.57,118.65,118.56,118.65,4300.0
2006-12-07 12:45:00,118.67,118.67,118.52,118.52,4100.0,118.67,118.67,118.52,118.52,4100.0
2006-12-07 12:50:00,118.55,118.55,118.4,118.41,5600.0,118.55,118.55,118.4,118.41,5600.0
2006-12-07 12:55:00,118.42,118.45,118.38,118.4,3700.0,118.42,118.45,118.38,118.4,3700.0
2006-12-07 13:00:00,118.39,118.39,118.28,118.33,8000.0,118.39,118.39,118.28,118.33,8000.0
2006-12-07 13:05:00,118.33,118.43,118.33,118.4,5700.0,118.33,118.43,118.33,118.4,5700.0
2006-12-07 13:10:00,118.41,118.41,118.3,118.35,5800.0,118.41,118.41,118.3,118.35,5800.0
2006-12-07 13:15:00,118.34,118.39,118.34,118.39,1900.0,118.34,118.39,118.34,118.39,1900.0
2006-12-07 13:20:00,118.41,118.47,118.41,118.47,6500.0,118.41,118.47,118.41,118.47,6500.0
2006-12-07 13:25:00,118.47,118.53,118.43,118.52,10200.0,118.47,118.53,118.43,118.52,10200.0
2006-12-07 13:30:00,118.52,118.58,118.41,118.43,7000.0,118.52,118.58,118.41,118.43,7000.0
2006-12-07 13:35:00,118.41,118.45,118.41,118.45,3500.0,118.41,118.45,118.41,118.45,3500.0
2006-12-07 13:40:00,118.45,118.51,118.44,118.5,4500.0,118.45,118.51,118.44,118.5,4500.0
2006-12-07 13:45:00,118.5,118.52,118.43,118.5,4100.0,118.5,118.52,118.43,118.5,4100.0
2006-12-07 13:50:00,118.5,118.51,118.44,118.44,4500.0,118.5,118.51,118.44,118.44,4500.0
2006-12-07 13:55:00,118.45,118.5,118.39,118.45,6100.0,118.45,118.5,118.39,118.45,6100.0
2006-12-07 14:00:00,118.47,118.47,118.39,118.43,4800.0,118.47,118.47,118.39,118.43,4800.0
2006-12-07 14:05:00,118.39,118.46,118.36,118.41,9400.0,118.39,118.46,118.36,118.41,9400.0
2006-12-07 14:10:00,118.4,119.77,118.26,119.68,58700.0,118.4,119.77,118.26,119.68,58700.0
2006-12-07 14:15:00,119.65,119.68,118.57,118.58,69100.0,119.65,119.68,118.57,118.58,69100.0
2006-12-07 14:20:00,118.58,118.62,118.52,118.53,9000.0,118.58,118.62,118.52,118.53,9000.0
2006-12-07 14:25:00,118.46,118.48,118.32,118.37,11800.0,118.46,118.48,118.32,118.37,11800.0
2006-12-07 14:30:00,118.38,118.46,118.26,118.28,4500.0,118.38,118.46,118.26,118.28,4500.0
2006-12-07 14:35:00,118.31,118.41,118.31,118.39,6300.0,118.31,118.41,118.31,118.39,6300.0
2006-12-07 14:40:00,118.39,118.39,118.25,118.33,4200.0,118.39,118.39,118.25,118.33,4200.0
2006-12-07 14:45:00,118.32,118.33,118.2,118.24,7000.0,118.32,118.33,118.2,118.24,7000.0
2006-12-07 14:50:00,118.23,118.3,118.2,118.21,12900.0,118.23,118.3,118.2,118.21,12900.0
2006-12-07 14:55:00,118.22,118.23,118.14,118.14,8800.0,118.22,118.23,118.14,118.14,8800.0
2006-12-07 15:00:00,118.13,118.14,118.0,118.05,23400.0,118.13,118.14,118.0,118.05,23400.0
2006-12-07 15:05:00,118.05,118.12,117.95,118.0,16900.0,118.05,118.12,117.95,118.0,16900.0
2006-12-07 15:10:00,118.0,118.0,117.84,117.84,13300.0,118.0,118.0,117.84,117.84,13300.0
2006-12-07 15:15:00,117.85,117.89,117.75,117.81,19700.0,117.85,117.89,117.75,117.81,19700.0
2006-12-07 15:20:00,117.84,117.88,117.77,117.79,15600.0,117.84,117.88,117.77,117.79,15600.0
2006-12-07 15:25:00,117.8,117.85,117.67,117.71,16800.0,117.8,117.85,117.67,117.71,16800.0
2006-12-07 15:30:00,117.7,117.71,117.62,117.66,15400.0,117.7,117.71,117.62,117.66,15400.0
2006-12-07 15:35:00,117.66,117.7,117.54,117.61,22800.0,117.66,117.7,117.54,117.61,22800.0
2006-12-07 15:40:00,117.63,117.74,117.63,117.73,14400.0,117.63,117.74,117.63,117.73,14400.0
2006-12-07 15:45:00,117.75,117.86,117.72,117.83,30500.0,117.75,117.86,117.72,117.83,30500.0
2006-12-07 15:50:00,117.8,117.8,117.67,117.7,20000.0,117.8,117.8,117.67,117.7,20000.0
2006-12-07 15:55:00,117.7,117.8,117.68,117.71,19600.0,117.7,117.8,117.68,117.71,19600.0
2006-12-08 09:30:00,117.65,117.81,117.65,117.79,7600.0,117.65,117.81,117.65,117.79,7600.0
2006-12-08 09:35:00,117.84,117.98,117.8,117.98,10000.0,117.84,117.98,117.8,117.98,10000.0
2006-12-08 09:40:00,118.23,118.29,117.99,117.99,16800.0,118.23,118.29,117.99,117.99,16800.0
2006-12-08 09:45:00,117.94,117.99,117.81,117.82,10600.0,117.94,117.99,117.81,117.82,10600.0
2006-12-08 09:50:00,117.82,117.95,117.55,117.8,11800.0,117.82,117.95,117.55,117.8,11800.0
2006-12-08 09:55:00,117.77,117.88,117.76,117.88,7100.0,117.77,117.88,117.76,117.88,7100.0
2006-12-08 10:00:00,117.88,117.88,117.15,117.22,19600.0,117.88,117.88,117.15,117.22,19600.0
2006-12-08 10:05:00,117.22,117.31,117.02,117.17,15000.0,117.22,117.31,117.02,117.17,15000.0
2006-12-08 10:10:00,117.17,117.39,117.14,117.23,19100.0,117.17,117.39,117.14,117.23,19100.0
2006-12-08 10:15:00,117.23,117.39,117.07,117.19,12200.0,117.23,117.39,117.07,117.19,12200.0
2006-12-08 10:20:00,117.2,117.62,117.2,117.51,7800.0,117.2,117.62,117.2,117.51,7800.0
2006-12-08 10:25:00,117.54,117.73,117.45,117.45,9100.0,117.54,117.73,117.45,117.45,9100.0
2006-12-08 10:30:00,117.46,117.61,117.4,117.61,8000.0,117.46,117.61,117.4,117.61,8000.0
2006-12-08 10:35:00,117.55,117.65,117.46,117.55,6400.0,117.55,117.65,117.46,117.55,6400.0
2006-12-08 10:40:00,117.55,117.77,117.55,117.67,14600.0,117.55,117.77,117.55,117.67,14600.0
2006-12-08 10:45:00,117.67,117.67,117.51,117.58,10900.0,117.67,117.67,117.51,117.58,10900.0
2006-12-08 10:50:00,117.58,117.66,117.49,117.49,9300.0,117.58,117.66,117.49,117.49,9300.0
2006-12-08 10:55:00,117.5,117.52,117.37,117.37,3700.0,117.5,117.52,117.37,117.37,3700.0
2006-12-08 11:00:00,117.37,117.62,117.37,117.56,5900.0,117.37,117.62,117.37,117.56,5900.0
2006-12-08 11:05:00,117.59,117.73,117.58,117.65,9600.0,117.59,117.73,117.58,117.65,9600.0
2006-12-08 11:10:00,117.67,117.8,117.59,117.68,9900.0,117.67,117.8,117.59,117.68,9900.0
2006-12-08 11:15:00,117.68,117.97,117.68,117.93,5900.0,117.68,117.97,117.68,117.93,5900.0
2006-12-08 11:20:00,117.96,117.99,117.9,117.94,7000.0,117.96,117.99,117.9,117.94,7000.0
2006-12-08 11:25:00,117.95,117.95,117.77,117.86,9700.0,117.95,117.95,117.77,117.86,9700.0
2006-12-08 11:30:00,117.86,117.92,117.86,117.92,20300.0,117.86,117.92,117.86,117.92,20300.0
2006-12-08 11:35:00,117.92,117.96,117.86,117.91,17700.0,117.92,117.96,117.86,117.91,17700.0
2006-12-08 11:40:00,117.89,117.91,117.8,117.81,4500.0,117.89,117.91,117.8,117.81,4500.0
2006-12-08 11:45:00,117.79,117.85,117.78,117.83,7100.0,117.79,117.85,117.78,117.83,7100.0
2006-12-08 11:50:00,117.81,117.88,117.79,117.85,8900.0,117.81,117.88,117.79,117.85,8900.0
2006-12-08 11:55:00,117.87,117.9,117.8,117.83,9300.0,117.87,117.9,117.8,117.83,9300.0
2006-12-08 12:00:00,117.84,117.91,117.69,117.73,21400.0,117.84,117.91,117.69,117.73,21400.0
2006-12-08 12:05:00,117.76,117.83,117.64,117.69,14100.0,117.76,117.83,117.64,117.69,14100.0
2006-12-08 12:10:00,117.68,117.68,117.59,117.59,2200.0,117.68,117.68,117.59,117.59,2200.0
2006-12-08 12:15:00,117.59,117.66,117.52,117.64,9700.0,117.59,117.66,117.52,117.64,9700.0
2006-12-08 12:20:00,117.65,117.85,117.65,117.75,10100.0,117.65,117.85,117.65,117.75,10100.0
2006-12-08 12:25:00,117.75,117.75,117.63,117.63,3300.0,117.75,117.75,117.63,117.63,3300.0
2006-12-08 12:30:00,117.68,117.72,117.65,117.69,4200.0,117.68,117.72,117.65,117.69,4200.0
2006-12-08 12:35:00,117.67,117.71,117.51,117.59,10600.0,117.67,117.71,117.51,117.59,10600.0
2006-12-08 12:40:00,117.57,117.71,117.57,117.71,5800.0,117.57,117.71,117.57,117.71,5800.0
2006-12-08 12:45:00,117.71,117.72,117.52,117.62,9300.0,117.71,117.72,117.52,117.62,9300.0
2006-12-08 12:50:00,117.57,117.65,117.46,117.46,4500.0,117.57,117.65,117.46,117.46,4500.0
2006-12-08 12:55:00,117.41,117.52,117.35,117.46,9700.0,117.41,117.52,117.35,117.46,9700.0
2006-12-08 13:00:00,117.46,117.47,117.32,117.47,5000.0,117.46,117.47,117.32,117.47,5000.0
2006-12-08 13:05:00,117.47,117.6,117.47,117.55,6200.0,117.47,117.6,117.47,117.55,6200.0
2006-12-08 13:10:00,117.53,117.62,117.48,117.48,6200.0,117.53,117.62,117.48,117.48,6200.0
2006-12-08 13:15:00,117.49,117.63,117.49,117.58,4500.0,117.49,117.63,117.49,117.58,4500.0
2006-12-08 13:20:00,117.56,117.56,117.44,117.47,5600.0,117.56,117.56,117.44,117.47,5600.0
2006-12-08 13:25:00,117.45,117.52,117.45,117.46,2800.0,117.45,117.52,117.45,117.46,2800.0
2006-12-08 13:30:00,117.47,117.56,117.47,117.54,4500.0,117.47,117.56,117.47,117.54,4500.0
2006-12-08 13:35:00,117.55,117.6,117.41,117.54,5900.0,117.55,117.6,117.41,117.54,5900.0
2006-12-08 13:40:00,117.5,117.57,117.49,117.57,4100.0,117.5,117.57,117.49,117.57,4100.0
2006-12-08 13:45:00,117.6,117.6,117.36,117.51,9800.0,117.6,117.6,117.36,117.51,9800.0
2006-12-08 13:50:00,117.46,117.52,117.36,117.52,6500.0,117.46,117.52,117.36,117.52,6500.0
2006-12-08 13:55:00,117.46,117.58,117.41,117.58,7700.0,117.46,117.58,117.41,117.58,7700.0
2006-12-08 14:00:00,117.58,117.6,117.56,117.6,4900.0,117.58,117.6,117.56,117.6,4900.0
2006-12-08 14:05:00,117.62,117.67,117.59,117.6,7300.0,117.62,117.67,117.59,117.6,7300.0
2006-12-08 14:10:00,117.62,117.73,117.61,117.68,7200.0,117.62,117.73,117.61,117.68,7200.0
2006-12-08 14:15:00,117.69,117.75,117.69,117.75,6000.0,117.69,117.75,117.69,117.75,6000.0
2006-12-08 14:20:00,117.75,117.82,117.72,117.81,9200.0,117.75,117.82,117.72,117.81,9200.0
2006-12-08 14:25:00,117.81,117.9,117.73,117.73,10000.0,117.81,117.9,117.73,117.73,10000.0
2006-12-08 14:30:00,117.73,117.81,117.72,117.78,3800.0,117.73,117.81,117.72,117.78,3800.0
2006-12-08 14:35:00,117.77,117.81,117.65,117.79,5800.0,117.77,117.81,117.65,117.79,5800.0
2006-12-08 14:40:00,117.78,117.82,117.68,117.76,9500.0,117.78,117.82,117.68,117.76,9500.0
2006-12-08 14:45:00,117.79,117.81,117.75,117.75,4000.0,117.79,117.81,117.75,117.75,4000.0
2006-12-08 14:50:00,117.78,117.91,117.78,117.86,10600.0,117.78,117.91,117.78,117.86,10600.0
2006-12-08 14:55:00,117.86,117.92,117.84,117.9,13300.0,117.86,117.92,117.84,117.9,13300.0
2006-12-08 15:00:00,117.9,117.9,117.87,117.87,4200.0,117.9,117.9,117.87,117.87,4200.0
2006-12-08 15:05:00,117.87,117.9,117.84,117.9,3700.0,117.87,117.9,117.84,117.9,3700.0
2006-12-08 15:10:00,117.91,117.91,117.88,117.9,8300.0,117.91,117.91,117.88,117.9,8300.0
2006-12-08 15:15:00,117.9,117.91,117.88,117.88,3500.0,117.9,117.91,117.88,117.88,3500.0
2006-12-08 15:20:00,117.9,117.91,117.87,117.91,6000.0,117.9,117.91,117.87,117.91,6000.0
2006-12-08 15:25:00,117.91,117.92,117.86,117.9,9000.0,117.91,117.92,117.86,117.9,9000.0
2006-12-08 15:30:00,117.89,117.92,117.89,117.91,6500.0,117.89,117.92,117.89,117.91,6500.0
2006-12-08 15:35:00,117.9,117.91,117.83,117.87,11300.0,117.9,117.91,117.83,117.87,11300.0
2006-12-08 15:40:00,117.88,117.89,117.74,117.78,9700.0,117.88,117.89,117.74,117.78,9700.0
2006-12-08 15:45:00,117.8,117.81,117.68,117.74,12900.0,117.8,117.81,117.68,117.74,12900.0
2006-12-08 15:50:00,117.72,117.75,117.62,117.64,9600.0,117.72,117.75,117.62,117.64,9600.0
2006-12-08 15:55:00,117.64,117.67,117.62,117.64,12700.0,117.64,117.67,117.62,117.64,12700.0
2006-12-11 09:30:00,117.73,117.73,117.62,117.71,5300.0,117.73,117.73,117.62,117.71,5300.0
2006-12-11 09:35:00,117.7,117.7,117.3,117.52,6800.0,117.7,117.7,117.3,117.52,6800.0
2006-12-11 09:40:00,117.61,117.75,117.58,117.69,8600.0,117.61,117.75,117.58,117.69,8600.0
2006-12-11 09:45:00,117.7,117.7,117.57,117.58,5100.0,117.7,117.7,117.57,117.58,5100.0
2006-12-11 09:50:00,117.58,117.75,117.5,117.51,11200.0,117.58,117.75,117.5,117.51,11200.0
2006-12-11 09:55:00,117.51,117.57,117.34,117.57,8600.0,117.51,117.57,117.34,117.57,8600.0
2006-12-11 10:00:00,117.7,117.7,117.43,117.6,5800.0,117.7,117.7,117.43,117.6,5800.0
2006-12-11 10:05:00,117.61,117.67,117.5,117.67,5000.0,117.61,117.67,117.5,117.67,5000.0
2006-12-11 10:10:00,117.64,117.75,117.6,117.7,8900.0,117.64,117.75,117.6,117.7,8900.0
2006-12-11 10:15:00,117.72,117.9,117.69,117.89,23600.0,117.72,117.9,117.69,117.89,23600.0
2006-12-11 10:20:00,117.89,117.89,117.78,117.88,5700.0,117.89,117.89,117.78,117.88,5700.0
2006-12-11 10:25:00,117.88,117.89,117.67,117.68,11000.0,117.88,117.89,117.67,117.68,11000.0
2006-12-11 10:30:00,117.68,117.74,117.62,117.63,6300.0,117.68,117.74,117.62,117.63,6300.0
2006-12-11 10:35:00,117.64,117.75,117.59,117.7,7400.0,117.64,117.75,117.59,117.7,7400.0
2006-12-11 10:40:00,117.68,117.69,117.56,117.67,3600.0,117.68,117.69,117.56,117.67,3600.0
2006-12-11 10:45:00,117.65,117.66,117.53,117.57,5400.0,117.65,117.66,117.53,117.57,5400.0
2006-12-11 10:50:00,117.56,117.7,117.51,117.51,3900.0,117.56,117.7,117.51,117.51,3900.0
2006-12-11 10:55:00,117.53,117.63,117.53,117.62,4700.0,117.53,117.63,117.53,117.62,4700.0
2006-12-11 11:00:00,117.62,117.71,117.59,117.59,7500.0,117.62,117.71,117.59,117.59,7500.0
2006-12-11 11:05:00,117.59,117.6,117.48,117.49,5200.0,117.59,117.6,117.48,117.49,5200.0
2006-12-11 11:10:00,117.46,117.54,117.42,117.48,6900.0,117.46,117.54,117.42,117.48,6900.0
2006-12-11 11:15:00,117.48,117.48,117.43,117.43,1400.0,117.48,117.48,117.43,117.43,1400.0
2006-12-11 11:20:00,117.42,117.49,117.36,117.37,5000.0,117.42,117.49,117.36,117.37,5000.0
2006-12-11 11:25:00,117.38,117.52,117.38,117.46,4100.0,117.38,117.52,117.38,117.46,4100.0
2006-12-11 11:30:00,117.47,117.56,117.46,117.53,4400.0,117.47,117.56,117.46,117.53,4400.0
2006-12-11 11:35:00,117.55,117.57,117.53,117.55,2600.0,117.55,117.57,117.53,117.55,2600.0
2006-12-11 11:40:00,117.55,117.65,117.52,117.65,4300.0,117.55,117.65,117.52,117.65,4300.0
2006-12-11 11:45:00,117.62,117.66,117.58,117.66,3700.0,117.62,117.66,117.58,117.66,3700.0
2006-12-11 11:50:00,117.7,117.7,117.64,117.7,2800.0,117.7,117.7,117.64,117.7,2800.0
2006-12-11 11:55:00,117.69,117.69,117.64,117.65,1500.0,117.69,117.69,117.64,117.65,1500.0
2006-12-11 12:00:00,117.65,117.71,117.65,117.67,2400.0,117.65,117.71,117.65,117.67,2400.0
2006-12-11 12:05:00,117.67,117.7,117.62,117.68,5900.0,117.67,117.7,117.62,117.68,5900.0
2006-12-11 12:10:00,117.68,117.73,117.64,117.73,2200.0,117.68,117.73,117.64,117.73,2200.0
2006-12-11 12:15:00,117.73,117.73,117.65,117.67,2500.0,117.73,117.73,117.65,117.67,2500.0
2006-12-11 12:20:00,117.64,117.74,117.61,117.73,5300.0,117.64,117.74,117.61,117.73,5300.0
2006-12-11 12:25:00,117.74,117.75,117.71,117.72,2200.0,117.74,117.75,117.71,117.72,2200.0
2006-12-11 12:30:00,117.7,117.74,117.7,117.7,1700.0,117.7,117.74,117.7,117.7,1700.0
2006-12-11 12:35:00,117.72,117.72,117.67,117.67,1400.0,117.72,117.72,117.67,117.67,1400.0
2006-12-11 12:40:00,117.67,117.67,117.61,117.61,3100.0,117.67,117.67,117.61,117.61,3100.0
2006-12-11 12:45:00,117.62,117.7,117.6,117.7,4400.0,117.62,117.7,117.6,117.7,4400.0
2006-12-11 12:50:00,117.7,117.72,117.7,117.72,1600.0,117.7,117.72,117.7,117.72,1600.0
2006-12-11 12:55:00,117.71,117.71,117.68,117.69,1400.0,117.71,117.71,117.68,117.69,1400.0
2006-12-11 13:00:00,117.71,117.74,117.7,117.7,3800.0,117.71,117.74,117.7,117.7,3800.0
2006-12-11 13:05:00,117.69,117.75,117.66,117.75,3000.0,117.69,117.75,117.66,117.75,3000.0
2006-12-11 13:10:00,117.75,117.75,117.71,117.71,1000.0,117.75,117.75,117.71,117.71,1000.0
2006-12-11 13:15:00,117.72,117.87,117.72,117.87,5100.0,117.72,117.87,117.72,117.87,5100.0
2006-12-11 13:20:00,117.84,117.88,117.81,117.86,4400.0,117.84,117.88,117.81,117.86,4400.0
2006-12-11 13:25:00,117.86,117.99,117.75,117.75,9900.0,117.86,117.99,117.75,117.75,9900.0
2006-12-11 13:30:00,117.75,117.76,117.74,117.74,1800.0,117.75,117.76,117.74,117.74,1800.0
2006-12-11 13:35:00,117.75,117.75,117.71,117.71,2000.0,117.75,117.75,117.71,117.71,2000.0
2006-12-11 13:40:00,117.72,117.75,117.72,117.73,4700.0,117.72,117.75,117.72,117.73,4700.0
2006-12-11 13:45:00,117.68,117.83,117.68,117.83,4300.0,117.68,117.83,117.68,117.83,4300.0
2006-12-11 13:50:00,117.82,117.85,117.73,117.73,8700.0,117.82,117.85,117.73,117.73,8700.0
2006-12-11 13:55:00,117.74,117.8,117.74,117.77,5300.0,117.74,117.8,117.74,117.77,5300.0
2006-12-11 14:00:00,117.8,117.8,117.69,117.7,2700.0,117.8,117.8,117.69,117.7,2700.0
2006-12-11 14:05:00,117.71,117.79,117.69,117.7,6200.0,117.71,117.79,117.69,117.7,6200.0
2006-12-11 14:10:00,117.7,117.75,117.66,117.73,6000.0,117.7,117.75,117.66,117.73,6000.0
2006-12-11 14:15:00,117.7,117.73,117.64,117.73,4900.0,117.7,117.73,117.64,117.73,4900.0
2006-12-11 14:20:00,117.73,117.8,117.72,117.73,7700.0,117.73,117.8,117.72,117.73,7700.0
2006-12-11 14:25:00,117.72,117.75,117.62,117.68,7700.0,117.72,117.75,117.62,117.68,7700.0
2006-12-11 14:30:00,117.68,117.75,117.68,117.72,4200.0,117.68,117.75,117.68,117.72,4200.0
2006-12-11 14:35:00,117.73,117.79,117.72,117.78,6500.0,117.73,117.79,117.72,117.78,6500.0
2006-12-11 14:40:00,117.78,117.8,117.72,117.75,5300.0,117.78,117.8,117.72,117.75,5300.0
2006-12-11 14:45:00,117.75,117.78,117.72,117.78,4200.0,117.75,117.78,117.72,117.78,4200.0
2006-12-11 14:50:00,117.83,117.86,117.81,117.83,4300.0,117.83,117.86,117.81,117.83,4300.0
2006-12-11 14:55:00,117.84,117.84,117.74,117.79,6200.0,117.84,117.84,117.74,117.79,6200.0
2006-12-11 15:00:00,117.78,117.8,117.73,117.79,9700.0,117.78,117.8,117.73,117.79,9700.0
2006-12-11 15:05:00,117.8,117.87,117.73,117.85,7800.0,117.8,117.87,117.73,117.85,7800.0
2006-12-11 15:10:00,117.86,117.91,117.84,117.88,6000.0,117.86,117.91,117.84,117.88,6000.0
2006-12-11 15:15:00,117.89,117.89,117.86,117.89,3300.0,117.89,117.89,117.86,117.89,3300.0
2006-12-11 15:20:00,117.89,117.9,117.88,117.88,5600.0,117.89,117.9,117.88,117.88,5600.0
2006-12-11 15:25:00,117.89,117.9,117.87,117.89,5500.0,117.89,117.9,117.87,117.89,5500.0
2006-12-11 15:30:00,117.9,117.9,117.84,117.85,6700.0,117.9,117.9,117.84,117.85,6700.0
2006-12-11 15:35:00,117.84,117.84,117.77,117.82,8900.0,117.84,117.84,117.77,117.82,8900.0
2006-12-11 15:40:00,117.85,117.86,117.8,117.84,6600.0,117.85,117.86,117.8,117.84,6600.0
2006-12-11 15:45:00,117.84,117.85,117.8,117.85,7800.0,117.84,117.85,117.8,117.85,7800.0
2006-12-11 15:50:00,117.85,117.85,117.82,117.84,8400.0,117.85,117.85,117.82,117.84,8400.0
2006-12-11 15:55:00,117.84,117.85,117.81,117.81,11100.0,117.84,117.85,117.81,117.81,11100.0
2006-12-12 09:30:00,117.51,117.51,117.3,117.36,5200.0,117.51,117.51,117.3,117.36,5200.0
2006-12-12 09:35:00,117.44,117.72,117.44,117.7,4100.0,117.44,117.72,117.44,117.7,4100.0
2006-12-12 09:40:00,117.64,117.73,117.53,117.73,5100.0,117.64,117.73,117.53,117.73,5100.0
2006-12-12 09:45:00,117.75,117.94,117.72,117.86,5700.0,117.75,117.94,117.72,117.86,5700.0
2006-12-12 09:50:00,117.86,117.9,117.8,117.81,6100.0,117.86,117.9,117.8,117.81,6100.0
2006-12-12 09:55:00,117.8,117.89,117.8,117.89,3000.0,117.8,117.89,117.8,117.89,3000.0
2006-12-12 10:00:00,117.89,117.9,117.75,117.75,3400.0,117.89,117.9,117.75,117.75,3400.0
2006-12-12 10:05:00,117.71,117.75,117.33,117.38,12800.0,117.71,117.75,117.33,117.38,12800.0
2006-12-12 10:10:00,117.34,117.37,117.29,117.3,5900.0,117.34,117.37,117.29,117.3,5900.0
2006-12-12 10:15:00,117.32,117.51,117.32,117.4,3900.0,117.32,117.51,117.32,117.4,3900.0
2006-12-12 10:20:00,117.52,117.52,117.29,117.29,3400.0,117.52,117.52,117.29,117.29,3400.0
2006-12-12 10:25:00,117.29,117.5,117.21,117.5,7200.0,117.29,117.5,117.21,117.5,7200.0
2006-12-12 10:30:00,117.48,117.53,117.46,117.49,3900.0,117.48,117.53,117.46,117.49,3900.0
2006-12-12 10:35:00,117.5,117.67,117.5,117.61,4800.0,117.5,117.67,117.5,117.61,4800.0
2006-12-12 10:40:00,117.61,117.61,117.53,117.55,3700.0,117.61,117.61,117.53,117.55,3700.0
2006-12-12 10:45:00,117.57,117.61,117.56,117.57,2500.0,117.57,117.61,117.56,117.57,2500.0
2006-12-12 10:50:00,117.57,117.62,117.55,117.62,6200.0,117.57,117.62,117.55,117.62,6200.0
2006-12-12 10:55:00,117.61,117.63,117.57,117.58,3700.0,117.61,117.63,117.57,117.58,3700.0
2006-12-12 11:00:00,117.6,117.68,117.58,117.68,3900.0,117.6,117.68,117.58,117.68,3900.0
2006-12-12 11:05:00,117.68,117.76,117.63,117.68,5000.0,117.68,117.76,117.63,117.68,5000.0
2006-12-12 11:10:00,117.66,117.7,117.57,117.57,3500.0,117.66,117.7,117.57,117.57,3500.0
2006-12-12 11:15:00,117.57,117.61,117.45,117.61,3600.0,117.57,117.61,117.45,117.61,3600.0
2006-12-12 11:20:00,117.62,117.69,117.62,117.62,3900.0,117.62,117.69,117.62,117.62,3900.0
2006-12-12 11:25:00,117.63,117.68,117.61,117.63,2100.0,117.63,117.68,117.61,117.63,2100.0
2006-12-12 11:30:00,117.63,117.65,117.6,117.6,4200.0,117.63,117.65,117.6,117.6,4200.0
2006-12-12 11:35:00,117.6,117.6,117.41,117.54,3500.0,117.6,117.6,117.41,117.54,3500.0
2006-12-12 11:40:00,117.5,117.54,117.25,117.26,10700.0,117.5,117.54,117.25,117.26,10700.0
2006-12-12 11:45:00,117.26,117.43,117.26,117.43,9400.0,117.26,117.43,117.26,117.43,9400.0
2006-12-12 11:50:00,117.39,117.4,117.28,117.29,3100.0,117.39,117.4,117.28,117.29,3100.0
2006-12-12 11:55:00,117.31,117.32,117.26,117.3,3500.0,117.31,117.32,117.26,117.3,3500.0
2006-12-12 12:00:00,117.3,117.42,117.3,117.36,4000.0,117.3,117.42,117.3,117.36,4000.0
2006-12-12 12:05:00,117.39,117.39,117.3,117.3,5600.0,117.39,117.39,117.3,117.3,5600.0
2006-12-12 12:10:00,117.3,117.3,117.11,117.29,8000.0,117.3,117.3,117.11,117.29,8000.0
2006-12-12 12:15:00,117.28,117.3,117.24,117.24,4700.0,117.28,117.3,117.24,117.24,4700.0
2006-12-12 12:20:00,117.26,117.26,117.06,117.14,4400.0,117.26,117.26,117.06,117.14,4400.0
2006-12-12 12:25:00,117.14,117.14,116.93,117.0,3300.0,117.14,117.14,116.93,117.0,3300.0
2006-12-12 12:30:00,117.0,117.04,117.0,117.04,500.0,117.0,117.04,117.0,117.04,500.0
2006-12-12 12:35:00,117.04,117.05,116.99,117.03,1900.0,117.04,117.05,116.99,117.03,1900.0
2006-12-12 12:40:00,117.03,117.09,117.0,117.01,3100.0,117.03,117.09,117.0,117.01,3100.0
2006-12-12 12:45:00,117.01,117.16,117.01,117.16,2200.0,117.01,117.16,117.01,117.16,2200.0
2006-12-12 12:50:00,117.17,117.18,117.12,117.16,2400.0,117.17,117.18,117.12,117.16,2400.0
2006-12-12 12:55:00,117.16,117.16,117.03,117.09,5500.0,117.16,117.16,117.03,117.09,5500.0
2006-12-12 13:00:00,117.15,117.16,117.1,117.16,3000.0,117.15,117.16,117.1,117.16,3000.0
2006-12-12 13:05:00,117.13,117.14,117.09,117.1,2500.0,117.13,117.14,117.09,117.1,2500.0
2006-12-12 13:10:00,117.08,117.09,117.05,117.05,2000.0,117.08,117.09,117.05,117.05,2000.0
2006-12-12 13:15:00,117.05,117.19,117.05,117.16,4700.0,117.05,117.19,117.05,117.16,4700.0
2006-12-12 13:20:00,117.17,117.17,117.04,117.05,3100.0,117.17,117.17,117.04,117.05,3100.0
2006-12-12 13:25:00,117.03,117.28,117.03,117.28,3100.0,117.03,117.28,117.03,117.28,3100.0
2006-12-12 13:30:00,117.25,117.34,117.23,117.25,4700.0,117.25,117.34,117.23,117.25,4700.0
2006-12-12 13:35:00,117.27,117.32,117.27,117.27,1500.0,117.27,117.32,117.27,117.27,1500.0
2006-12-12 13:40:00,117.27,117.4,117.27,117.36,4000.0,117.27,117.4,117.27,117.36,4000.0
2006-12-12 13:45:00,117.34,117.38,117.34,117.38,1600.0,117.34,117.38,117.34,117.38,1600.0
2006-12-12 13:50:00,117.36,117.36,117.13,117.14,4900.0,117.36,117.36,117.13,117.14,4900.0
2006-12-12 13:55:00,117.15,117.18,117.15,117.18,1100.0,117.15,117.18,117.15,117.18,1100.0
2006-12-12 14:00:00,117.18,117.19,117.17,117.18,2700.0,117.18,117.19,117.17,117.18,2700.0
2006-12-12 14:05:00,117.16,117.17,117.11,117.11,1600.0,117.16,117.17,117.11,117.11,1600.0
2006-12-12 14:10:00,117.08,117.09,116.89,116.96,15000.0,117.08,117.09,116.89,116.96,15000.0
2006-12-12 14:15:00,116.97,117.0,116.83,116.94,11400.0,116.97,117.0,116.83,116.94,11400.0
2006-12-12 14:20:00,116.95,117.03,116.81,117.02,17200.0,116.95,117.03,116.81,117.02,17200.0
2006-12-12 14:25:00,117.0,117.06,116.8,116.84,7900.0,117.0,117.06,116.8,116.84,7900.0
2006-12-12 14:30:00,116.82,116.92,116.81,116.81,20100.0,116.82,116.92,116.81,116.81,20100.0
2006-12-12 14:35:00,116.81,116.81,116.53,116.54,18000.0,116.81,116.81,116.53,116.54,18000.0
2006-12-12 14:40:00,116.54,116.62,116.45,116.48,15800.0,116.54,116.62,116.45,116.48,15800.0
2006-12-12 14:45:00,116.48,116.55,116.46,116.48,12300.0,116.48,116.55,116.46,116.48,12300.0
2006-12-12 14:50:00,116.49,116.61,116.48,116.61,7400.0,116.49,116.61,116.48,116.61,7400.0
2006-12-12 14:55:00,116.61,116.75,116.56,116.7,7900.0,116.61,116.75,116.56,116.7,7900.0
2006-12-12 15:00:00,116.73,116.88,116.7,116.86,8500.0,116.73,116.88,116.7,116.86,8500.0
2006-12-12 15:05:00,116.86,117.0,116.85,116.9,11100.0,116.86,117.0,116.85,116.9,11100.0
2006-12-12 15:10:00,116.9,116.95,116.82,116.9,7900.0,116.9,116.95,116.82,116.9,7900.0
2006-12-12 15:15:00,116.89,116.94,116.83,116.94,12400.0,116.89,116.94,116.83,116.94,12400.0
2006-12-12 15:20:00,116.93,116.93,116.86,116.87,11600.0,116.93,116.93,116.86,116.87,11600.0
2006-12-12 15:25:00,116.9,116.9,116.69,116.71,15300.0,116.9,116.9,116.69,116.71,15300.0
2006-12-12 15:30:00,116.67,116.77,116.67,116.73,16900.0,116.67,116.77,116.67,116.73,16900.0
2006-12-12 15:35:00,116.73,117.07,116.73,117.03,21100.0,116.73,117.07,116.73,117.03,21100.0
2006-12-12 15:40:00,116.98,117.17,116.95,117.05,10500.0,116.98,117.17,116.95,117.05,10500.0
2006-12-12 15:45:00,117.05,117.12,117.02,117.08,14900.0,117.05,117.12,117.02,117.08,14900.0
2006-12-12 15:50:00,117.08,117.12,117.07,117.11,19900.0,117.08,117.12,117.07,117.11,19900.0
2006-12-12 15:55:00,117.11,117.18,117.05,117.08,14500.0,117.11,117.18,117.05,117.08,14500.0
2006-12-13 09:30:00,117.4,117.61,117.24,117.24,8900.0,117.4,117.61,117.24,117.24,8900.0
2006-12-13 09:35:00,117.33,117.34,117.15,117.27,3400.0,117.33,117.34,117.15,117.27,3400.0
2006-12-13 09:40:00,117.18,117.5,117.18,117.5,6900.0,117.18,117.5,117.18,117.5,6900.0
2006-12-13 09:45:00,117.45,117.5,117.36,117.37,4900.0,117.45,117.5,117.36,117.37,4900.0
2006-12-13 09:50:00,117.39,117.71,117.39,117.71,6700.0,117.39,117.71,117.39,117.71,6700.0
2006-12-13 09:55:00,117.68,117.79,117.64,117.76,4900.0,117.68,117.79,117.64,117.76,4900.0
2006-12-13 10:00:00,117.74,117.76,117.66,117.72,8400.0,117.74,117.76,117.66,117.72,8400.0
2006-12-13 10:05:00,117.7,117.72,117.36,117.36,11200.0,117.7,117.72,117.36,117.36,11200.0
2006-12-13 10:10:00,117.37,117.37,117.03,117.17,12600.0,117.37,117.37,117.03,117.17,12600.0
2006-12-13 10:15:00,117.15,117.21,117.15,117.21,1200.0,117.15,117.21,117.15,117.21,1200.0
2006-12-13 10:20:00,117.22,117.3,117.2,117.23,4600.0,117.22,117.3,117.2,117.23,4600.0
2006-12-13 10:25:00,117.22,117.36,117.22,117.31,2400.0,117.22,117.36,117.22,117.31,2400.0
2006-12-13 10:30:00,117.32,117.32,116.84,116.84,7900.0,117.32,117.32,116.84,116.84,7900.0
2006-12-13 10:35:00,116.85,116.92,116.85,116.92,4900.0,116.85,116.92,116.85,116.92,4900.0
2006-12-13 10:40:00,116.89,117.17,116.89,117.15,6600.0,116.89,117.17,116.89,117.15,6600.0
2006-12-13 10:45:00,117.15,117.15,117.07,117.12,3000.0,117.15,117.15,117.07,117.12,3000.0
2006-12-13 10:50:00,117.12,117.24,117.07,117.22,4100.0,117.12,117.24,117.07,117.22,4100.0
2006-12-13 10:55:00,117.22,117.41,117.22,117.37,4600.0,117.22,117.41,117.22,117.37,4600.0
2006-12-13 11:00:00,117.41,117.42,117.36,117.42,4300.0,117.41,117.42,117.36,117.42,4300.0
2006-12-13 11:05:00,117.42,117.46,117.41,117.46,3500.0,117.42,117.46,117.41,117.46,3500.0
2006-12-13 11:10:00,117.46,117.5,117.44,117.45,8600.0,117.46,117.5,117.44,117.45,8600.0
2006-12-13 11:15:00,117.44,117.6,117.44,117.54,6600.0,117.44,117.6,117.44,117.54,6600.0
2006-12-13 11:20:00,117.55,117.69,117.51,117.52,9400.0,117.55,117.69,117.51,117.52,9400.0
2006-12-13 11:25:00,117.51,117.55,117.51,117.51,2800.0,117.51,117.55,117.51,117.51,2800.0
2006-12-13 11:30:00,117.51,117.52,117.48,117.48,5900.0,117.51,117.52,117.48,117.48,5900.0
2006-12-13 11:35:00,117.48,117.48,117.38,117.38,3700.0,117.48,117.48,117.38,117.38,3700.0
2006-12-13 11:40:00,117.38,117.43,117.38,117.43,7100.0,117.38,117.43,117.38,117.43,7100.0
2006-12-13 11:45:00,117.43,117.44,117.31,117.31,4700.0,117.43,117.44,117.31,117.31,4700.0
2006-12-13 11:50:00,117.31,117.31,117.18,117.18,4200.0,117.31,117.31,117.18,117.18,4200.0
2006-12-13 11:55:00,117.16,117.18,117.09,117.12,6900.0,117.16,117.18,117.09,117.12,6900.0
2006-12-13 12:00:00,117.17,117.17,116.93,116.93,8500.0,117.17,117.17,116.93,116.93,8500.0
2006-12-13 12:05:00,116.91,117.02,116.91,117.02,3200.0,116.91,117.02,116.91,117.02,3200.0
2006-12-13 12:10:00,117.01,117.02,116.99,117.02,2700.0,117.01,117.02,116.99,117.02,2700.0
2006-12-13 12:15:00,117.02,117.06,117.02,117.04,4200.0,117.02,117.06,117.02,117.04,4200.0
2006-12-13 12:20:00,117.06,117.09,117.06,117.06,1500.0,117.06,117.09,117.06,117.06,1500.0
2006-12-13 12:25:00,117.06,117.08,117.01,117.01,2100.0,117.06,117.08,117.01,117.01,2100.0
2006-12-13 12:30:00,117.04,117.19,117.04,117.19,3400.0,117.04,117.19,117.04,117.19,3400.0
2006-12-13 12:35:00,117.19,117.24,117.17,117.18,4100.0,117.19,117.24,117.17,117.18,4100.0
2006-12-13 12:40:00,117.18,117.19,117.12,117.18,3700.0,117.18,117.19,117.12,117.18,3700.0
2006-12-13 12:45:00,117.17,117.25,117.17,117.19,2500.0,117.17,117.25,117.17,117.19,2500.0
2006-12-13 12:50:00,117.19,117.23,117.18,117.23,3300.0,117.19,117.23,117.18,117.23,3300.0
2006-12-13 12:55:00,117.24,117.34,117.24,117.27,8500.0,117.24,117.34,117.24,117.27,8500.0
2006-12-13 13:00:00,117.26,117.26,117.22,117.22,2000.0,117.26,117.26,117.22,117.22,2000.0
2006-12-13 13:05:00,117.24,117.24,117.14,117.17,3900.0,117.24,117.24,117.14,117.17,3900.0
2006-12-13 13:10:00,117.18,117.23,117.18,117.23,1700.0,117.18,117.23,117.18,117.23,1700.0
2006-12-13 13:15:00,117.24,117.26,117.22,117.23,2500.0,117.24,117.26,117.22,117.23,2500.0
2006-12-13 13:20:00,117.23,117.26,117.23,117.26,400.0,117.23,117.26,117.23,117.26,400.0
2006-12-13 13:25:00,117.25,117.25,117.03,117.03,8800.0,117.25,117.25,117.03,117.03,8800.0
2006-12-13 13:30:00,117.04,117.04,116.96,116.97,2900.0,117.04,117.04,116.96,116.97,2900.0
2006-12-13 13:35:00,116.93,116.93,116.73,116.8,8600.0,116.93,116.93,116.73,116.8,8600.0
2006-12-13 13:40:00,116.81,116.9,116.8,116.9,3400.0,116.81,116.9,116.8,116.9,3400.0
2006-12-13 13:45:00,116.91,116.93,116.83,116.91,2500.0,116.91,116.93,116.83,116.91,2500.0
2006-12-13 13:50:00,116.88,116.98,116.88,116.94,2800.0,116.88,116.98,116.88,116.94,2800.0
2006-12-13 13:55:00,116.94,117.06,116.94,117.06,3500.0,116.94,117.06,116.94,117.06,3500.0
2006-12-13 14:00:00,117.08,117.11,116.96,116.97,5500.0,117.08,117.11,116.96,116.97,5500.0
2006-12-13 14:05:00,116.93,117.02,116.89,117.02,4000.0,116.93,117.02,116.89,117.02,4000.0
2006-12-13 14:10:00,117.08,117.08,116.94,116.94,2900.0,117.08,117.08,116.94,116.94,2900.0
2006-12-13 14:15:00,116.93,116.95,116.89,116.92,4000.0,116.93,116.95,116.89,116.92,4000.0
2006-12-13 14:20:00,116.91,116.97,116.84,116.88,6000.0,116.91,116.97,116.84,116.88,6000.0
2006-12-13 14:25:00,116.87,116.98,116.83,116.98,2300.0,116.87,116.98,116.83,116.98,2300.0
2006-12-13 14:30:00,116.98,116.99,116.91,116.99,3800.0,116.98,116.99,116.91,116.99,3800.0
2006-12-13 14:35:00,116.98,117.11,116.93,117.1,6900.0,116.98,117.11,116.93,117.1,6900.0
2006-12-13 14:40:00,117.1,117.11,117.0,117.07,6600.0,117.1,117.11,117.0,117.07,6600.0
2006-12-13 14:45:00,117.07,117.09,117.06,117.09,1300.0,117.07,117.09,117.06,117.09,1300.0
2006-12-13 14:50:00,117.08,117.08,117.0,117.01,4300.0,117.08,117.08,117.0,117.01,4300.0
2006-12-13 14:55:00,117.03,117.03,116.99,117.03,3600.0,117.03,117.03,116.99,117.03,3600.0
2006-12-13 15:00:00,117.05,117.1,116.99,117.1,6400.0,117.05,117.1,116.99,117.1,6400.0
2006-12-13 15:05:00,117.09,117.15,117.08,117.15,3000.0,117.09,117.15,117.08,117.15,3000.0
2006-12-13 15:10:00,117.15,117.2,117.13,117.2,2900.0,117.15,117.2,117.13,117.2,2900.0
2006-12-13 15:15:00,117.18,117.2,117.15,117.2,6500.0,117.18,117.2,117.15,117.2,6500.0
2006-12-13 15:20:00,117.22,117.27,117.2,117.21,7100.0,117.22,117.27,117.2,117.21,7100.0
2006-12-13 15:25:00,117.19,117.2,117.15,117.18,4100.0,117.19,117.2,117.15,117.18,4100.0
2006-12-13 15:30:00,117.17,117.17,117.1,117.12,6300.0,117.17,117.17,117.1,117.12,6300.0
2006-12-13 15:35:00,117.12,117.15,117.1,117.15,10100.0,117.12,117.15,117.1,117.15,10100.0
2006-12-13 15:40:00,117.13,117.16,117.09,117.15,9000.0,117.13,117.16,117.09,117.15,9000.0
2006-12-13 15:45:00,117.15,117.18,117.15,117.15,7400.0,117.15,117.18,117.15,117.15,7400.0
2006-12-13 15:50:00,117.14,117.15,117.08,117.13,12700.0,117.14,117.15,117.08,117.13,12700.0
2006-12-13 15:55:00,117.13,117.13,116.97,117.02,12700.0,117.13,117.13,116.97,117.02,12700.0
2006-12-14 09:30:00,117.0,117.0,116.88,116.88,4500.0,117.0,117.0,116.88,116.88,4500.0
2006-12-14 09:35:00,116.88,117.0,116.86,116.99,4500.0,116.88,117.0,116.86,116.99,4500.0
2006-12-14 09:40:00,117.0,117.07,116.94,117.02,6600.0,117.0,117.07,116.94,117.02,6600.0
2006-12-14 09:45:00,117.01,117.02,116.88,117.02,4300.0,117.01,117.02,116.88,117.02,4300.0
2006-12-14 09:50:00,117.02,117.45,117.02,117.45,9800.0,117.02,117.45,117.02,117.45,9800.0
2006-12-14 09:55:00,117.45,117.73,117.44,117.46,15300.0,117.45,117.73,117.44,117.46,15300.0
2006-12-14 10:00:00,117.44,117.56,117.32,117.49,5000.0,117.44,117.56,117.32,117.49,5000.0
2006-12-14 10:05:00,117.56,117.99,117.55,117.84,10200.0,117.56,117.99,117.55,117.84,10200.0
2006-12-14 10:10:00,117.88,117.88,117.81,117.85,4600.0,117.88,117.88,117.81,117.85,4600.0
2006-12-14 10:15:00,117.85,117.87,117.74,117.74,3900.0,117.85,117.87,117.74,117.74,3900.0
2006-12-14 10:20:00,117.7,117.73,117.65,117.73,3600.0,117.7,117.73,117.65,117.73,3600.0
2006-12-14 10:25:00,117.72,117.75,117.58,117.73,5800.0,117.72,117.75,117.58,117.73,5800.0
2006-12-14 10:30:00,117.69,117.69,117.59,117.59,6000.0,117.69,117.69,117.59,117.59,6000.0
2006-12-14 10:35:00,117.63,117.86,117.58,117.84,4300.0,117.63,117.86,117.58,117.84,4300.0
2006-12-14 10:40:00,117.81,117.81,117.67,117.75,4200.0,117.81,117.81,117.67,117.75,4200.0
2006-12-14 10:45:00,117.7,117.7,117.55,117.55,4900.0,117.7,117.7,117.55,117.55,4900.0
2006-12-14 10:50:00,117.58,117.7,117.58,117.62,4000.0,117.58,117.7,117.58,117.62,4000.0
2006-12-14 10:55:00,117.65,117.8,117.65,117.8,3800.0,117.65,117.8,117.65,117.8,3800.0
2006-12-14 11:00:00,117.8,117.87,117.75,117.85,6200.0,117.8,117.87,117.75,117.85,6200.0
2006-12-14 11:05:00,117.87,117.88,117.71,117.71,4500.0,117.87,117.88,117.71,117.71,4500.0
2006-12-14 11:10:00,117.7,117.84,117.68,117.74,5900.0,117.7,117.84,117.68,117.74,5900.0
2006-12-14 11:15:00,117.69,117.7,117.65,117.69,2200.0,117.69,117.7,117.65,117.69,2200.0
2006-12-14 11:20:00,117.65,117.67,117.58,117.58,2000.0,117.65,117.67,117.58,117.58,2000.0
2006-12-14 11:25:00,117.49,117.55,117.49,117.49,1100.0,117.49,117.55,117.49,117.49,1100.0
2006-12-14 11:30:00,117.5,117.66,117.47,117.65,4300.0,117.5,117.66,117.47,117.65,4300.0
2006-12-14 11:35:00,117.63,117.7,117.62,117.7,1700.0,117.63,117.7,117.62,117.7,1700.0
2006-12-14 11:40:00,117.63,117.66,117.59,117.59,1600.0,117.63,117.66,117.59,117.59,1600.0
2006-12-14 11:45:00,117.59,117.6,117.52,117.52,1500.0,117.59,117.6,117.52,117.52,1500.0
2006-12-14 11:50:00,117.55,117.72,117.55,117.65,4300.0,117.55,117.72,117.55,117.65,4300.0
2006-12-14 11:55:00,117.61,117.67,117.54,117.56,1000.0,117.61,117.67,117.54,117.56,1000.0
2006-12-14 12:00:00,117.54,117.61,117.52,117.53,2100.0,117.54,117.61,117.52,117.53,2100.0
2006-12-14 12:05:00,117.53,117.55,117.39,117.43,2600.0,117.53,117.55,117.39,117.43,2600.0
2006-12-14 12:10:00,117.43,117.46,117.43,117.45,2100.0,117.43,117.46,117.43,117.45,2100.0
2006-12-14 12:15:00,117.43,117.43,117.33,117.38,4800.0,117.43,117.43,117.33,117.38,4800.0
2006-12-14 12:20:00,117.33,117.39,117.32,117.32,6000.0,117.33,117.39,117.32,117.32,6000.0
2006-12-14 12:25:00,117.31,117.33,117.29,117.29,4600.0,117.31,117.33,117.29,117.29,4600.0
2006-12-14 12:30:00,117.26,117.29,117.2,117.26,6200.0,117.26,117.29,117.2,117.26,6200.0
2006-12-14 12:35:00,117.26,117.38,117.26,117.37,5400.0,117.26,117.38,117.26,117.37,5400.0
2006-12-14 12:40:00,117.37,117.37,117.26,117.32,2300.0,117.37,117.37,117.26,117.32,2300.0
2006-12-14 12:45:00,117.31,117.36,117.26,117.26,3100.0,117.31,117.36,117.26,117.26,3100.0
2006-12-14 12:50:00,117.26,117.3,117.2,117.3,5100.0,117.26,117.3,117.2,117.3,5100.0
2006-12-14 12:55:00,117.3,117.3,117.2,117.22,4000.0,117.3,117.3,117.2,117.22,4000.0
2006-12-14 13:00:00,117.24,117.24,117.12,117.21,5800.0,117.24,117.24,117.12,117.21,5800.0
2006-12-14 13:05:00,117.19,117.25,117.16,117.23,5600.0,117.19,117.25,117.16,117.23,5600.0
2006-12-14 13:10:00,117.24,117.37,117.24,117.27,12000.0,117.24,117.37,117.24,117.27,12000.0
2006-12-14 13:15:00,117.26,117.26,117.23,117.24,3500.0,117.26,117.26,117.23,117.24,3500.0
2006-12-14 13:20:00,117.26,117.26,117.13,117.14,3100.0,117.26,117.26,117.13,117.14,3100.0
2006-12-14 13:25:00,117.13,117.18,117.13,117.18,3000.0,117.13,117.18,117.13,117.18,3000.0
2006-12-14 13:30:00,117.16,117.31,117.16,117.28,4100.0,117.16,117.31,117.16,117.28,4100.0
2006-12-14 13:35:00,117.28,117.28,117.15,117.21,7000.0,117.28,117.28,117.15,117.21,7000.0
2006-12-14 13:40:00,117.19,117.2,117.12,117.13,2900.0,117.19,117.2,117.12,117.13,2900.0
2006-12-14 13:45:00,117.12,117.12,117.07,117.1,5000.0,117.12,117.12,117.07,117.1,5000.0
2006-12-14 13:50:00,117.11,117.2,117.09,117.09,5100.0,117.11,117.2,117.09,117.09,5100.0
2006-12-14 13:55:00,117.09,117.22,117.08,117.14,4800.0,117.09,117.22,117.08,117.14,4800.0
2006-12-14 14:00:00,117.14,117.17,117.12,117.17,5200.0,117.14,117.17,117.12,117.17,5200.0
2006-12-14 14:05:00,117.25,117.25,117.14,117.19,5900.0,117.25,117.25,117.14,117.19,5900.0
2006-12-14 14:10:00,117.19,117.19,117.16,117.17,2300.0,117.19,117.19,117.16,117.17,2300.0
2006-12-14 14:15:00,117.18,117.22,117.15,117.16,10000.0,117.18,117.22,117.15,117.16,10000.0
2006-12-14 14:20:00,117.15,117.2,117.15,117.2,2500.0,117.15,117.2,117.15,117.2,2500.0
2006-12-14 14:25:00,117.18,117.19,117.09,117.12,6000.0,117.18,117.19,117.09,117.12,6000.0
2006-12-14 14:30:00,117.11,117.22,117.07,117.22,5700.0,117.11,117.22,117.07,117.22,5700.0
2006-12-14 14:35:00,117.23,117.24,117.16,117.19,3600.0,117.23,117.24,117.16,117.19,3600.0
2006-12-14 14:40:00,117.2,117.26,117.13,117.19,5900.0,117.2,117.26,117.13,117.19,5900.0
2006-12-14 14:45:00,117.16,117.2,117.16,117.17,3700.0,117.16,117.2,117.16,117.17,3700.0
2006-12-14 14:50:00,117.17,117.23,117.15,117.23,4500.0,117.17,117.23,117.15,117.23,4500.0
2006-12-14 14:55:00,117.23,117.24,117.17,117.23,4400.0,117.23,117.24,117.17,117.23,4400.0
2006-12-14 15:00:00,117.23,117.23,117.1,117.16,7900.0,117.23,117.23,117.1,117.16,7900.0
2006-12-14 15:05:00,117.2,117.27,117.19,117.21,3600.0,117.2,117.27,117.19,117.21,3600.0
2006-12-14 15:10:00,117.19,117.21,117.18,117.19,4400.0,117.19,117.21,117.18,117.19,4400.0
2006-12-14 15:15:00,117.19,117.2,117.18,117.2,10800.0,117.19,117.2,117.18,117.2,10800.0
2006-12-14 15:20:00,117.2,117.24,117.18,117.21,12600.0,117.2,117.24,117.18,117.21,12600.0
2006-12-14 15:25:00,117.19,117.33,117.19,117.33,9400.0,117.19,117.33,117.19,117.33,9400.0
2006-12-14 15:30:00,117.31,117.34,117.28,117.34,12100.0,117.31,117.34,117.28,117.34,12100.0
2006-12-14 15:35:00,117.31,117.38,117.22,117.38,13900.0,117.31,117.38,117.22,117.38,13900.0
2006-12-14 15:40:00,117.38,117.4,117.32,117.4,10400.0,117.38,117.4,117.32,117.4,10400.0
2006-12-14 15:45:00,117.45,117.58,117.44,117.56,14600.0,117.45,117.58,117.44,117.56,14600.0
2006-12-14 15:50:00,117.53,117.54,117.43,117.45,18200.0,117.53,117.54,117.43,117.45,18200.0
2006-12-14 15:55:00,117.45,117.54,117.36,117.46,21800.0,117.45,117.54,117.36,117.46,21800.0
2006-12-15 09:30:00,118.38,119.5,118.22,119.04,152400.0,118.38,119.5,118.22,119.04,152400.0
2006-12-15 09:35:00,119.06,119.15,118.5,118.51,27400.0,119.06,119.15,118.5,118.51,27400.0
2006-12-15 09:40:00,118.49,118.5,118.4,118.41,21600.0,118.49,118.5,118.4,118.41,21600.0
2006-12-15 09:45:00,118.4,118.41,117.7,117.91,13300.0,118.4,118.41,117.7,117.91,13300.0
2006-12-15 09:50:00,117.91,117.99,117.86,117.93,22800.0,117.91,117.99,117.86,117.93,22800.0
2006-12-15 09:55:00,117.88,117.95,117.82,117.95,6500.0,117.88,117.95,117.82,117.95,6500.0
2006-12-15 10:00:00,117.88,117.96,117.81,117.93,9500.0,117.88,117.96,117.81,117.93,9500.0
2006-12-15 10:05:00,117.94,117.96,117.75,117.88,7000.0,117.94,117.96,117.75,117.88,7000.0
2006-12-15 10:10:00,117.88,117.9,117.81,117.81,4400.0,117.88,117.9,117.81,117.81,4400.0
2006-12-15 10:15:00,117.82,117.84,117.72,117.81,3500.0,117.82,117.84,117.72,117.81,3500.0
2006-12-15 10:20:00,117.81,117.86,117.74,117.75,3000.0,117.81,117.86,117.74,117.75,3000.0
2006-12-15 10:25:00,117.74,117.82,117.65,117.71,3800.0,117.74,117.82,117.65,117.71,3800.0
2006-12-15 10:30:00,117.73,117.8,117.73,117.8,1100.0,117.73,117.8,117.73,117.8,1100.0
2006-12-15 10:35:00,117.86,117.9,117.86,117.89,2600.0,117.86,117.9,117.86,117.89,2600.0
2006-12-15 10:40:00,117.89,117.89,117.82,117.84,4200.0,117.89,117.89,117.82,117.84,4200.0
2006-12-15 10:45:00,117.84,117.87,117.77,117.87,2700.0,117.84,117.87,117.77,117.87,2700.0
2006-12-15 10:50:00,117.88,117.89,117.86,117.86,10400.0,117.88,117.89,117.86,117.86,10400.0
2006-12-15 10:55:00,117.83,117.92,117.72,117.72,5200.0,117.83,117.92,117.72,117.72,5200.0
2006-12-15 11:00:00,117.71,117.73,117.59,117.69,7500.0,117.71,117.73,117.59,117.69,7500.0
2006-12-15 11:05:00,117.69,117.69,117.62,117.67,1800.0,117.69,117.69,117.62,117.67,1800.0
2006-12-15 11:10:00,117.65,117.67,117.61,117.62,3300.0,117.65,117.67,117.61,117.62,3300.0
2006-12-15 11:15:00,117.56,117.68,117.45,117.67,12100.0,117.56,117.68,117.45,117.67,12100.0
2006-12-15 11:20:00,117.65,117.66,117.63,117.63,2000.0,117.65,117.66,117.63,117.63,2000.0
2006-12-15 11:25:00,117.59,117.6,117.57,117.57,1500.0,117.59,117.6,117.57,117.57,1500.0
2006-12-15 11:30:00,117.58,117.58,117.44,117.45,6000.0,117.58,117.58,117.44,117.45,6000.0
2006-12-15 11:35:00,117.46,117.66,117.46,117.66,8900.0,117.46,117.66,117.46,117.66,8900.0
2006-12-15 11:40:00,117.66,117.66,117.53,117.53,2700.0,117.66,117.66,117.53,117.53,2700.0
2006-12-15 11:45:00,117.56,117.59,117.52,117.59,3200.0,117.56,117.59,117.52,117.59,3200.0
2006-12-15 11:50:00,117.58,117.58,117.54,117.58,1300.0,117.58,117.58,117.54,117.58,1300.0
2006-12-15 11:55:00,117.54,117.6,117.49,117.6,3600.0,117.54,117.6,117.49,117.6,3600.0
2006-12-15 12:00:00,117.6,117.61,117.58,117.61,2200.0,117.6,117.61,117.58,117.61,2200.0
2006-12-15 12:05:00,117.61,117.61,117.42,117.51,4000.0,117.61,117.61,117.42,117.51,4000.0
2006-12-15 12:10:00,117.5,117.51,117.49,117.5,2000.0,117.5,117.51,117.49,117.5,2000.0
2006-12-15 12:15:00,117.48,117.48,117.41,117.41,2300.0,117.48,117.48,117.41,117.41,2300.0
2006-12-15 12:20:00,117.35,117.35,117.26,117.26,4400.0,117.35,117.35,117.26,117.26,4400.0
2006-12-15 12:25:00,117.26,117.33,117.21,117.33,5500.0,117.26,117.33,117.21,117.33,5500.0
2006-12-15 12:30:00,117.32,117.43,117.32,117.43,5900.0,117.32,117.43,117.32,117.43,5900.0
2006-12-15 12:35:00,117.41,117.42,117.38,117.41,8700.0,117.41,117.42,117.38,117.41,8700.0
2006-12-15 12:40:00,117.41,117.41,117.26,117.31,4200.0,117.41,117.41,117.26,117.31,4200.0
2006-12-15 12:45:00,117.31,117.49,117.31,117.46,4400.0,117.31,117.49,117.31,117.46,4400.0
2006-12-15 12:50:00,117.46,117.47,117.46,117.47,900.0,117.46,117.47,117.46,117.47,900.0
2006-12-15 12:55:00,117.44,117.51,117.42,117.49,2600.0,117.44,117.51,117.42,117.49,2600.0
2006-12-15 13:00:00,117.45,117.47,117.44,117.44,2100.0,117.45,117.47,117.44,117.44,2100.0
2006-12-15 13:05:00,117.44,117.5,117.43,117.5,1500.0,117.44,117.5,117.43,117.5,1500.0
2006-12-15 13:10:00,117.51,117.51,117.43,117.47,4300.0,117.51,117.51,117.43,117.47,4300.0
2006-12-15 13:15:00,117.46,117.49,117.44,117.45,1000.0,117.46,117.49,117.44,117.45,1000.0
2006-12-15 13:20:00,117.45,117.48,117.4,117.42,6000.0,117.45,117.48,117.4,117.42,6000.0
2006-12-15 13:25:00,117.42,117.42,117.34,117.34,2200.0,117.42,117.42,117.34,117.34,2200.0
2006-12-15 13:30:00,117.33,117.42,117.32,117.37,5700.0,117.33,117.42,117.32,117.37,5700.0
2006-12-15 13:35:00,117.36,117.37,117.28,117.31,4900.0,117.36,117.37,117.28,117.31,4900.0
2006-12-15 13:40:00,117.29,117.44,117.29,117.31,8600.0,117.29,117.44,117.29,117.31,8600.0
2006-12-15 13:45:00,117.32,117.39,117.31,117.39,4600.0,117.32,117.39,117.31,117.39,4600.0
2006-12-15 13:50:00,117.39,117.41,117.34,117.41,2700.0,117.39,117.41,117.34,117.41,2700.0
2006-12-15 13:55:00,117.42,117.52,117.42,117.47,3200.0,117.42,117.52,117.42,117.47,3200.0
2006-12-15 14:00:00,117.44,117.51,117.43,117.51,4100.0,117.44,117.51,117.43,117.51,4100.0
2006-12-15 14:05:00,117.49,117.5,117.38,117.38,5400.0,117.49,117.5,117.38,117.38,5400.0
2006-12-15 14:10:00,117.39,117.43,117.36,117.4,5100.0,117.39,117.43,117.36,117.4,5100.0
2006-12-15 14:15:00,117.41,117.53,117.41,117.53,3200.0,117.41,117.53,117.41,117.53,3200.0
2006-12-15 14:20:00,117.56,117.57,117.44,117.49,6800.0,117.56,117.57,117.44,117.49,6800.0
2006-12-15 14:25:00,117.47,117.49,117.45,117.49,1300.0,117.47,117.49,117.45,117.49,1300.0
2006-12-15 14:30:00,117.49,117.54,117.47,117.54,2400.0,117.49,117.54,117.47,117.54,2400.0
2006-12-15 14:35:00,117.53,117.54,117.47,117.48,2100.0,117.53,117.54,117.47,117.48,2100.0
2006-12-15 14:40:00,117.48,117.52,117.48,117.5,4400.0,117.48,117.52,117.48,117.5,4400.0
2006-12-15 14:45:00,117.5,117.52,117.45,117.45,5300.0,117.5,117.52,117.45,117.45,5300.0
2006-12-15 14:50:00,117.42,117.43,117.41,117.42,1600.0,117.42,117.43,117.41,117.42,1600.0
2006-12-15 14:55:00,117.43,117.48,117.43,117.48,1900.0,117.43,117.48,117.43,117.48,1900.0
2006-12-15 15:00:00,117.45,117.48,117.4,117.4,5600.0,117.45,117.48,117.4,117.4,5600.0
2006-12-15 15:05:00,117.39,117.46,117.39,117.46,6600.0,117.39,117.46,117.39,117.46,6600.0
2006-12-15 15:10:00,117.47,117.47,117.42,117.42,4600.0,117.47,117.47,117.42,117.42,4600.0
2006-12-15 15:15:00,117.41,117.46,117.31,117.31,7900.0,117.41,117.46,117.31,117.31,7900.0
2006-12-15 15:20:00,117.32,117.32,117.21,117.3,8300.0,117.32,117.32,117.21,117.3,8300.0
2006-12-15 15:25:00,117.3,117.31,117.25,117.26,6700.0,117.3,117.31,117.25,117.26,6700.0
2006-12-15 15:30:00,117.24,117.27,117.22,117.22,3200.0,117.24,117.27,117.22,117.22,3200.0
2006-12-15 15:35:00,117.19,117.19,117.07,117.08,5500.0,117.19,117.19,117.07,117.08,5500.0
2006-12-15 15:40:00,117.04,117.07,116.97,117.0,10000.0,117.04,117.07,116.97,117.0,10000.0
2006-12-15 15:45:00,117.0,117.11,117.0,117.06,8300.0,117.0,117.11,117.0,117.06,8300.0
2006-12-15 15:50:00,117.06,117.2,117.05,117.15,15200.0,117.06,117.2,117.05,117.15,15200.0
2006-12-15 15:55:00,117.15,117.28,117.13,117.17,23500.0,117.15,117.28,117.13,117.17,23500.0
2006-12-18 09:30:00,117.0,117.0,116.74,116.85,5200.0,117.0,117.0,116.74,116.85,5200.0
2006-12-18 09:35:00,116.8,116.93,116.56,116.65,6700.0,116.8,116.93,116.56,116.65,6700.0
2006-12-18 09:40:00,116.65,116.7,116.54,116.65,2900.0,116.65,116.7,116.54,116.65,2900.0
2006-12-18 09:45:00,116.71,116.82,116.67,116.67,2200.0,116.71,116.82,116.67,116.67,2200.0
2006-12-18 09:50:00,116.68,117.0,116.68,117.0,6500.0,116.68,117.0,116.68,117.0,6500.0
2006-12-18 09:55:00,117.03,117.05,116.97,116.97,4000.0,117.03,117.05,116.97,116.97,4000.0
2006-12-18 10:00:00,117.04,117.04,116.81,116.91,4300.0,117.04,117.04,116.81,116.91,4300.0
2006-12-18 10:05:00,116.91,117.03,116.9,117.03,2800.0,116.91,117.03,116.9,117.03,2800.0
2006-12-18 10:10:00,117.03,117.03,116.95,116.95,1700.0,117.03,117.03,116.95,116.95,1700.0
2006-12-18 10:15:00,116.95,117.05,116.95,117.03,2800.0,116.95,117.05,116.95,117.03,2800.0
2006-12-18 10:20:00,117.03,117.03,116.89,116.9,4900.0,117.03,117.03,116.89,116.9,4900.0
2006-12-18 10:25:00,116.89,116.9,116.84,116.85,1700.0,116.89,116.9,116.84,116.85,1700.0
2006-12-18 10:30:00,116.85,116.96,116.84,116.95,4200.0,116.85,116.96,116.84,116.95,4200.0
2006-12-18 10:35:00,116.99,117.01,116.96,117.01,1800.0,116.99,117.01,116.96,117.01,1800.0
2006-12-18 10:40:00,117.04,117.04,116.96,116.96,2800.0,117.04,117.04,116.96,116.96,2800.0
2006-12-18 10:45:00,116.96,116.99,116.95,116.95,3900.0,116.96,116.99,116.95,116.95,3900.0
2006-12-18 10:50:00,116.94,116.96,116.9,116.93,3300.0,116.94,116.96,116.9,116.93,3300.0
2006-12-18 10:55:00,116.95,116.99,116.95,116.99,1600.0,116.95,116.99,116.95,116.99,1600.0
2006-12-18 11:00:00,116.97,116.98,116.77,116.77,2700.0,116.97,116.98,116.77,116.77,2700.0
2006-12-18 11:05:00,116.79,116.88,116.74,116.75,5900.0,116.79,116.88,116.74,116.75,5900.0
2006-12-18 11:10:00,116.79,116.83,116.77,116.81,1800.0,116.79,116.83,116.77,116.81,1800.0
2006-12-18 11:15:00,116.85,116.87,116.78,116.82,2300.0,116.85,116.87,116.78,116.82,2300.0
2006-12-18 11:20:00,116.81,117.0,116.7,116.7,17200.0,116.81,117.0,116.7,116.7,17200.0
2006-12-18 11:25:00,116.7,116.7,116.61,116.61,2600.0,116.7,116.7,116.61,116.61,2600.0
2006-12-18 11:30:00,116.61,116.61,116.47,116.47,5700.0,116.61,116.61,116.47,116.47,5700.0
2006-12-18 11:35:00,116.46,116.51,116.41,116.49,6500.0,116.46,116.51,116.41,116.49,6500.0
2006-12-18 11:40:00,116.49,116.49,116.4,116.43,5500.0,116.49,116.49,116.4,116.43,5500.0
2006-12-18 11:45:00,116.42,116.54,116.42,116.54,3500.0,116.42,116.54,116.42,116.54,3500.0
2006-12-18 11:50:00,116.55,116.67,116.55,116.67,2100.0,116.55,116.67,116.55,116.67,2100.0
2006-12-18 11:55:00,116.69,116.69,116.59,116.61,4100.0,116.69,116.69,116.59,116.61,4100.0
2006-12-18 12:00:00,116.6,116.63,116.57,116.57,4200.0,116.6,116.63,116.57,116.57,4200.0
2006-12-18 12:05:00,116.57,116.61,116.55,116.58,2600.0,116.57,116.61,116.55,116.58,2600.0
2006-12-18 12:10:00,116.53,116.62,116.52,116.61,3100.0,116.53,116.62,116.52,116.61,3100.0
2006-12-18 12:15:00,116.67,116.67,116.48,116.49,2000.0,116.67,116.67,116.48,116.49,2000.0
2006-12-18 12:20:00,116.46,116.46,116.32,116.33,2900.0,116.46,116.46,116.32,116.33,2900.0
2006-12-18 12:25:00,116.28,116.34,116.28,116.29,1400.0,116.28,116.34,116.28,116.29,1400.0
2006-12-18 12:30:00,116.32,116.42,116.28,116.34,2400.0,116.32,116.42,116.28,116.34,2400.0
2006-12-18 12:35:00,116.34,116.34,116.29,116.29,600.0,116.34,116.34,116.29,116.29,600.0
2006-12-18 12:40:00,116.29,116.31,116.2,116.2,4200.0,116.29,116.31,116.2,116.2,4200.0
2006-12-18 12:45:00,116.17,116.19,116.14,116.15,4400.0,116.17,116.19,116.14,116.15,4400.0
2006-12-18 12:50:00,116.13,116.24,116.13,116.24,800.0,116.13,116.24,116.13,116.24,800.0
2006-12-18 12:55:00,116.19,116.22,116.11,116.11,3800.0,116.19,116.22,116.11,116.11,3800.0
2006-12-18 13:00:00,116.13,116.13,116.08,116.1,5500.0,116.13,116.13,116.08,116.1,5500.0
2006-12-18 13:05:00,116.11,116.11,116.04,116.04,1900.0,116.11,116.11,116.04,116.04,1900.0
2006-12-18 13:10:00,116.05,116.06,115.92,115.93,6100.0,116.05,116.06,115.92,115.93,6100.0
2006-12-18 13:15:00,115.93,116.04,115.93,116.04,1600.0,115.93,116.04,115.93,116.04,1600.0
2006-12-18 13:20:00,116.06,116.14,116.02,116.05,3200.0,116.06,116.14,116.02,116.05,3200.0
2006-12-18 13:25:00,116.05,116.05,115.99,116.0,3700.0,116.05,116.05,115.99,116.0,3700.0
2006-12-18 13:30:00,116.01,116.07,115.99,116.07,2200.0,116.01,116.07,115.99,116.07,2200.0
2006-12-18 13:35:00,116.04,116.15,116.04,116.09,2800.0,116.04,116.15,116.04,116.09,2800.0
2006-12-18 13:40:00,116.15,116.24,116.15,116.24,1600.0,116.15,116.24,116.15,116.24,1600.0
2006-12-18 13:45:00,116.27,116.29,116.23,116.23,2400.0,116.27,116.29,116.23,116.23,2400.0
2006-12-18 13:50:00,116.24,116.24,116.06,116.06,2700.0,116.24,116.24,116.06,116.06,2700.0
2006-12-18 13:55:00,116.05,116.11,116.05,116.1,1300.0,116.05,116.11,116.05,116.1,1300.0
2006-12-18 14:00:00,116.14,116.14,116.1,116.13,1000.0,116.14,116.14,116.1,116.13,1000.0
2006-12-18 14:05:00,116.11,116.14,116.1,116.12,1500.0,116.11,116.14,116.1,116.12,1500.0
2006-12-18 14:10:00,116.14,116.16,116.12,116.14,1900.0,116.14,116.16,116.12,116.14,1900.0
2006-12-18 14:15:00,116.12,116.16,116.11,116.16,900.0,116.12,116.16,116.11,116.16,900.0
2006-12-18 14:20:00,116.16,116.16,116.12,116.12,2200.0,116.16,116.16,116.12,116.12,2200.0
2006-12-18 14:25:00,116.12,116.12,116.02,116.07,2500.0,116.12,116.12,116.02,116.07,2500.0
2006-12-18 14:30:00,116.06,116.07,116.04,116.07,3500.0,116.06,116.07,116.04,116.07,3500.0
2006-12-18 14:35:00,116.14,116.2,116.13,116.2,3200.0,116.14,116.2,116.13,116.2,3200.0
2006-12-18 14:40:00,116.2,116.31,116.17,116.19,7200.0,116.2,116.31,116.17,116.19,7200.0
2006-12-18 14:45:00,116.17,116.17,116.05,116.05,3000.0,116.17,116.17,116.05,116.05,3000.0
2006-12-18 14:50:00,116.05,116.05,115.97,116.01,4800.0,116.05,116.05,115.97,116.01,4800.0
2006-12-18 14:55:00,115.95,116.02,115.95,116.02,2000.0,115.95,116.02,115.95,116.02,2000.0
2006-12-18 15:00:00,115.99,116.0,115.9,115.9,3100.0,115.99,116.0,115.9,115.9,3100.0
2006-12-18 15:05:00,115.9,115.91,115.86,115.9,7400.0,115.9,115.91,115.86,115.9,7400.0
2006-12-18 15:10:00,115.89,115.91,115.89,115.89,2300.0,115.89,115.91,115.89,115.89,2300.0
2006-12-18 15:15:00,115.92,115.94,115.9,115.94,3200.0,115.92,115.94,115.9,115.94,3200.0
2006-12-18 15:20:00,115.94,115.94,115.91,115.94,6100.0,115.94,115.94,115.91,115.94,6100.0
2006-12-18 15:25:00,115.94,116.01,115.94,115.99,3600.0,115.94,116.01,115.94,115.99,3600.0
2006-12-18 15:30:00,115.98,116.1,115.98,116.08,7300.0,115.98,116.1,115.98,116.08,7300.0
2006-12-18 15:35:00,116.08,116.12,116.07,116.07,6100.0,116.08,116.12,116.07,116.07,6100.0
2006-12-18 15:40:00,116.07,116.09,116.07,116.08,6700.0,116.07,116.09,116.07,116.08,6700.0
2006-12-18 15:45:00,116.09,116.1,116.03,116.03,12200.0,116.09,116.1,116.03,116.03,12200.0
2006-12-18 15:50:00,116.01,116.08,116.01,116.08,10200.0,116.01,116.08,116.01,116.08,10200.0
2006-12-18 15:55:00,116.08,116.18,116.05,116.18,12400.0,116.08,116.18,116.05,116.18,12400.0
2006-12-19 09:30:00,116.25,116.61,116.25,116.41,12000.0,116.25,116.61,116.25,116.41,12000.0
2006-12-19 09:35:00,116.41,116.41,115.84,115.86,16400.0,116.41,116.41,115.84,115.86,16400.0
2006-12-19 09:40:00,115.86,115.86,115.5,115.6,11900.0,115.86,115.86,115.5,115.6,11900.0
2006-12-19 09:45:00,115.67,115.75,115.45,115.45,15700.0,115.67,115.75,115.45,115.45,15700.0
2006-12-19 09:50:00,115.46,115.79,115.36,115.71,16300.0,115.46,115.79,115.36,115.71,16300.0
2006-12-19 09:55:00,115.75,115.78,115.62,115.67,8800.0,115.75,115.78,115.62,115.67,8800.0
2006-12-19 10:00:00,115.7,115.89,115.69,115.89,10900.0,115.7,115.89,115.69,115.89,10900.0
2006-12-19 10:05:00,115.88,115.89,115.71,115.71,7900.0,115.88,115.89,115.71,115.71,7900.0
2006-12-19 10:10:00,115.7,115.76,115.59,115.76,9500.0,115.7,115.76,115.59,115.76,9500.0
2006-12-19 10:15:00,115.73,115.91,115.73,115.91,9700.0,115.73,115.91,115.73,115.91,9700.0
2006-12-19 10:20:00,115.9,116.05,115.85,116.05,11600.0,115.9,116.05,115.85,116.05,11600.0
2006-12-19 10:25:00,116.04,116.14,115.79,115.82,16200.0,116.04,116.14,115.79,115.82,16200.0
2006-12-19 10:30:00,115.85,116.07,115.85,116.04,27200.0,115.85,116.07,115.85,116.04,27200.0
2006-12-19 10:35:00,116.06,116.16,116.05,116.11,12500.0,116.06,116.16,116.05,116.11,12500.0
2006-12-19 10:40:00,116.1,116.14,115.99,116.05,13400.0,116.1,116.14,115.99,116.05,13400.0
2006-12-19 10:45:00,116.01,116.07,116.01,116.07,5200.0,116.01,116.07,116.01,116.07,5200.0
2006-12-19 10:50:00,116.14,116.3,116.12,116.3,5400.0,116.14,116.3,116.12,116.3,5400.0
2006-12-19 10:55:00,116.31,116.4,116.28,116.4,4500.0,116.31,116.4,116.28,116.4,4500.0
2006-12-19 11:00:00,116.41,116.54,116.41,116.45,9100.0,116.41,116.54,116.41,116.45,9100.0
2006-12-19 11:05:00,116.45,116.51,116.45,116.47,5100.0,116.45,116.51,116.45,116.47,5100.0
2006-12-19 11:10:00,116.47,116.47,116.33,116.34,4000.0,116.47,116.47,116.33,116.34,4000.0
2006-12-19 11:15:00,116.32,116.33,116.24,116.26,4700.0,116.32,116.33,116.24,116.26,4700.0
2006-12-19 11:20:00,116.25,116.31,116.24,116.29,4900.0,116.25,116.31,116.24,116.29,4900.0
2006-12-19 11:25:00,116.31,116.41,116.28,116.41,10400.0,116.31,116.41,116.28,116.41,10400.0
2006-12-19 11:30:00,116.39,116.41,116.37,116.38,8400.0,116.39,116.41,116.37,116.38,8400.0
2006-12-19 11:35:00,116.37,116.38,116.29,116.29,4700.0,116.37,116.38,116.29,116.29,4700.0
2006-12-19 11:40:00,116.3,116.35,116.27,116.35,11900.0,116.3,116.35,116.27,116.35,11900.0
2006-12-19 11:45:00,116.34,116.36,116.29,116.35,7600.0,116.34,116.36,116.29,116.35,7600.0
2006-12-19 11:50:00,116.37,116.37,116.31,116.33,4600.0,116.37,116.37,116.31,116.33,4600.0
2006-12-19 11:55:00,116.34,116.36,116.31,116.34,2600.0,116.34,116.36,116.31,116.34,2600.0
2006-12-19 12:00:00,116.34,116.44,116.33,116.38,10300.0,116.34,116.44,116.33,116.38,10300.0
2006-12-19 12:05:00,116.44,116.61,116.44,116.57,5200.0,116.44,116.61,116.44,116.57,5200.0
2006-12-19 12:10:00,116.57,116.58,116.36,116.41,9000.0,116.57,116.58,116.36,116.41,9000.0
2006-12-19 12:15:00,116.42,116.5,116.31,116.35,9200.0,116.42,116.5,116.31,116.35,9200.0
2006-12-19 12:20:00,116.35,116.38,116.32,116.35,6100.0,116.35,116.38,116.32,116.35,6100.0
2006-12-19 12:25:00,116.38,116.53,116.38,116.5,5300.0,116.38,116.53,116.38,116.5,5300.0
2006-12-19 12:30:00,116.53,116.72,116.52,116.7,5500.0,116.53,116.72,116.52,116.7,5500.0
2006-12-19 12:35:00,116.72,116.72,116.56,116.58,4600.0,116.72,116.72,116.56,116.58,4600.0
2006-12-19 12:40:00,116.59,116.62,116.57,116.59,4100.0,116.59,116.62,116.57,116.59,4100.0
2006-12-19 12:45:00,116.59,116.6,116.48,116.58,3900.0,116.59,116.6,116.48,116.58,3900.0
2006-12-19 12:50:00,116.6,116.69,116.6,116.69,1600.0,116.6,116.69,116.6,116.69,1600.0
2006-12-19 12:55:00,116.65,116.69,116.61,116.62,3100.0,116.65,116.69,116.61,116.62,3100.0
2006-12-19 13:00:00,116.62,116.77,116.62,116.72,13600.0,116.62,116.77,116.62,116.72,13600.0
2006-12-19 13:05:00,116.72,116.73,116.64,116.64,7700.0,116.72,116.73,116.64,116.64,7700.0
2006-12-19 13:10:00,116.62,116.66,116.59,116.66,2800.0,116.62,116.66,116.59,116.66,2800.0
2006-12-19 13:15:00,116.66,116.73,116.66,116.7,6000.0,116.66,116.73,116.66,116.7,6000.0
2006-12-19 13:20:00,116.69,116.71,116.68,116.7,5400.0,116.69,116.71,116.68,116.7,5400.0
2006-12-19 13:25:00,116.71,116.74,116.7,116.72,7500.0,116.71,116.74,116.7,116.72,7500.0
2006-12-19 13:30:00,116.73,116.76,116.73,116.73,5900.0,116.73,116.76,116.73,116.73,5900.0
2006-12-19 13:35:00,116.73,116.8,116.72,116.77,5700.0,116.73,116.8,116.72,116.77,5700.0
2006-12-19 13:40:00,116.77,116.95,116.77,116.91,7500.0,116.77,116.95,116.77,116.91,7500.0
2006-12-19 13:45:00,116.93,116.96,116.89,116.96,7800.0,116.93,116.96,116.89,116.96,7800.0
2006-12-19 13:50:00,116.95,117.04,116.95,117.04,7000.0,116.95,117.04,116.95,117.04,7000.0
2006-12-19 13:55:00,117.03,117.15,117.03,117.15,9900.0,117.03,117.15,117.03,117.15,9900.0
2006-12-19 14:00:00,117.15,117.19,117.15,117.17,10000.0,117.15,117.19,117.15,117.17,10000.0
2006-12-19 14:05:00,117.17,117.5,117.17,117.47,14400.0,117.17,117.5,117.17,117.47,14400.0
2006-12-19 14:10:00,117.48,117.54,117.4,117.4,12400.0,117.48,117.54,117.4,117.4,12400.0
2006-12-19 14:15:00,117.41,117.44,117.34,117.34,11800.0,117.41,117.44,117.34,117.34,11800.0
2006-12-19 14:20:00,117.34,117.37,117.21,117.27,15500.0,117.34,117.37,117.21,117.27,15500.0
2006-12-19 14:25:00,117.27,117.28,117.22,117.22,10700.0,117.27,117.28,117.22,117.22,10700.0
2006-12-19 14:30:00,117.23,117.26,117.19,117.26,9400.0,117.23,117.26,117.19,117.26,9400.0
2006-12-19 14:35:00,117.26,117.31,117.24,117.28,7700.0,117.26,117.31,117.24,117.28,7700.0
2006-12-19 14:40:00,117.3,117.31,117.28,117.29,5000.0,117.3,117.31,117.28,117.29,5000.0
2006-12-19 14:45:00,117.3,117.42,117.29,117.4,6700.0,117.3,117.42,117.29,117.4,6700.0
2006-12-19 14:50:00,117.4,117.66,117.4,117.65,15600.0,117.4,117.66,117.4,117.65,15600.0
2006-12-19 14:55:00,117.68,117.72,117.62,117.62,16500.0,117.68,117.72,117.62,117.62,16500.0
2006-12-19 15:00:00,117.62,117.66,117.59,117.61,9400.0,117.62,117.66,117.59,117.61,9400.0
2006-12-19 15:05:00,117.6,117.67,117.58,117.65,12400.0,117.6,117.67,117.58,117.65,12400.0
2006-12-19 15:10:00,117.66,117.8,117.64,117.71,14000.0,117.66,117.8,117.64,117.71,14000.0
2006-12-19 15:15:00,117.71,117.71,117.58,117.61,7900.0,117.71,117.71,117.58,117.61,7900.0
2006-12-19 15:20:00,117.59,117.64,117.56,117.61,9200.0,117.59,117.64,117.56,117.61,9200.0
2006-12-19 15:25:00,117.61,117.73,117.6,117.73,7200.0,117.61,117.73,117.6,117.73,7200.0
2006-12-19 15:30:00,117.73,117.79,117.71,117.71,9100.0,117.73,117.79,117.71,117.71,9100.0
2006-12-19 15:35:00,117.72,117.72,117.5,117.55,12100.0,117.72,117.72,117.5,117.55,12100.0
2006-12-19 15:40:00,117.54,117.58,117.49,117.49,5700.0,117.54,117.58,117.49,117.49,5700.0
2006-12-19 15:45:00,117.53,117.6,117.43,117.58,14700.0,117.53,117.6,117.43,117.58,14700.0
2006-12-19 15:50:00,117.58,117.58,117.47,117.5,16600.0,117.58,117.58,117.47,117.5,16600.0
2006-12-19 15:55:00,117.5,117.52,117.47,117.48,18200.0,117.5,117.52,117.47,117.48,18200.0
2006-12-20 09:30:00,117.5,117.5,116.88,116.89,10500.0,117.5,117.5,116.88,116.89,10500.0
2006-12-20 09:35:00,116.88,117.1,116.88,117.08,9200.0,116.88,117.1,116.88,117.08,9200.0
2006-12-20 09:40:00,117.07,117.25,117.05,117.25,10800.0,117.07,117.25,117.05,117.25,10800.0
2006-12-20 09:45:00,117.25,117.29,117.12,117.29,7900.0,117.25,117.29,117.12,117.29,7900.0
2006-12-20 09:50:00,117.29,117.35,117.23,117.31,13300.0,117.29,117.35,117.23,117.31,13300.0
2006-12-20 09:55:00,117.32,117.37,117.2,117.25,6600.0,117.32,117.37,117.2,117.25,6600.0
2006-12-20 10:00:00,117.25,117.3,117.22,117.25,6700.0,117.25,117.3,117.22,117.25,6700.0
2006-12-20 10:05:00,117.29,117.3,117.2,117.2,8900.0,117.29,117.3,117.2,117.2,8900.0
2006-12-20 10:10:00,117.29,117.29,117.2,117.29,2900.0,117.29,117.29,117.2,117.29,2900.0
2006-12-20 10:15:00,117.24,117.3,117.23,117.3,10100.0,117.24,117.3,117.23,117.3,10100.0
2006-12-20 10:20:00,117.3,117.36,117.2,117.35,9500.0,117.3,117.36,117.2,117.35,9500.0
2006-12-20 10:25:00,117.35,117.35,117.22,117.26,4600.0,117.35,117.35,117.22,117.26,4600.0
2006-12-20 10:30:00,117.29,117.31,117.2,117.2,3400.0,117.29,117.31,117.2,117.2,3400.0
2006-12-20 10:35:00,117.17,117.34,117.14,117.34,5000.0,117.17,117.34,117.14,117.34,5000.0
2006-12-20 10:40:00,117.3,117.53,117.29,117.52,18400.0,117.3,117.53,117.29,117.52,18400.0
2006-12-20 10:45:00,117.51,117.51,117.41,117.43,6300.0,117.51,117.51,117.41,117.43,6300.0
2006-12-20 10:50:00,117.42,117.47,117.4,117.45,2300.0,117.42,117.47,117.4,117.45,2300.0
2006-12-20 10:55:00,117.49,117.52,117.46,117.5,6700.0,117.49,117.52,117.46,117.5,6700.0
2006-12-20 11:00:00,117.5,117.6,117.46,117.6,11200.0,117.5,117.6,117.46,117.6,11200.0
2006-12-20 11:05:00,117.6,117.71,117.55,117.65,7800.0,117.6,117.71,117.55,117.65,7800.0
2006-12-20 11:10:00,117.65,117.73,117.65,117.73,7000.0,117.65,117.73,117.65,117.73,7000.0
2006-12-20 11:15:00,117.73,117.83,117.71,117.77,9500.0,117.73,117.83,117.71,117.77,9500.0
2006-12-20 11:20:00,117.77,117.86,117.74,117.83,12000.0,117.77,117.86,117.74,117.83,12000.0
2006-12-20 11:25:00,117.79,117.9,117.75,117.85,13900.0,117.79,117.9,117.75,117.85,13900.0
2006-12-20 11:30:00,117.86,117.87,117.79,117.82,2200.0,117.86,117.87,117.79,117.82,2200.0
2006-12-20 11:35:00,117.79,117.82,117.66,117.66,3600.0,117.79,117.82,117.66,117.66,3600.0
2006-12-20 11:40:00,117.67,117.84,117.67,117.84,6400.0,117.67,117.84,117.67,117.84,6400.0
2006-12-20 11:45:00,117.84,117.84,117.75,117.8,7200.0,117.84,117.84,117.75,117.8,7200.0
2006-12-20 11:50:00,117.8,117.87,117.75,117.79,3200.0,117.8,117.87,117.75,117.79,3200.0
2006-12-20 11:55:00,117.8,117.87,117.78,117.85,7300.0,117.8,117.87,117.78,117.85,7300.0
2006-12-20 12:00:00,117.88,117.98,117.88,117.9,26700.0,117.88,117.98,117.88,117.9,26700.0
2006-12-20 12:05:00,117.9,117.91,117.88,117.9,7400.0,117.9,117.91,117.88,117.9,7400.0
2006-12-20 12:10:00,117.89,117.9,117.83,117.86,3400.0,117.89,117.9,117.83,117.86,3400.0
2006-12-20 12:15:00,117.88,117.89,117.83,117.83,1600.0,117.88,117.89,117.83,117.83,1600.0
2006-12-20 12:20:00,117.87,117.91,117.84,117.86,3700.0,117.87,117.91,117.84,117.86,3700.0
2006-12-20 12:25:00,117.88,117.9,117.85,117.87,1100.0,117.88,117.9,117.85,117.87,1100.0
2006-12-20 12:30:00,117.88,117.88,117.69,117.73,5800.0,117.88,117.88,117.69,117.73,5800.0
2006-12-20 12:35:00,117.72,117.73,117.67,117.67,4200.0,117.72,117.73,117.67,117.67,4200.0
2006-12-20 12:40:00,117.67,117.72,117.67,117.7,4900.0,117.67,117.72,117.67,117.7,4900.0
2006-12-20 12:45:00,117.69,117.69,117.63,117.67,2900.0,117.69,117.69,117.63,117.67,2900.0
2006-12-20 12:50:00,117.67,117.69,117.64,117.69,1800.0,117.67,117.69,117.64,117.69,1800.0
2006-12-20 12:55:00,117.69,117.75,117.69,117.75,3500.0,117.69,117.75,117.69,117.75,3500.0
2006-12-20 13:00:00,117.75,117.77,117.69,117.74,11800.0,117.75,117.77,117.69,117.74,11800.0
2006-12-20 13:05:00,117.74,117.75,117.71,117.71,3000.0,117.74,117.75,117.71,117.71,3000.0
2006-12-20 13:10:00,117.71,117.71,117.56,117.56,2500.0,117.71,117.71,117.56,117.56,2500.0
2006-12-20 13:15:00,117.58,117.61,117.57,117.6,1300.0,117.58,117.61,117.57,117.6,1300.0
2006-12-20 13:20:00,117.6,117.7,117.6,117.7,1100.0,117.6,117.7,117.6,117.7,1100.0
2006-12-20 13:25:00,117.67,117.67,117.57,117.61,2200.0,117.67,117.67,117.57,117.61,2200.0
2006-12-20 13:30:00,117.56,117.56,117.46,117.49,2100.0,117.56,117.56,117.46,117.49,2100.0
2006-12-20 13:35:00,117.49,117.54,117.41,117.54,5600.0,117.49,117.54,117.41,117.54,5600.0
2006-12-20 13:40:00,117.5,117.57,117.48,117.49,5300.0,117.5,117.57,117.48,117.49,5300.0
2006-12-20 13:45:00,117.45,117.45,117.42,117.43,700.0,117.45,117.45,117.42,117.43,700.0
2006-12-20 13:50:00,117.45,117.46,117.32,117.32,2200.0,117.45,117.46,117.32,117.32,2200.0
2006-12-20 13:55:00,117.35,117.37,117.33,117.34,1600.0,117.35,117.37,117.33,117.34,1600.0
2006-12-20 14:00:00,117.35,117.5,117.35,117.48,6600.0,117.35,117.5,117.35,117.48,6600.0
2006-12-20 14:05:00,117.42,117.5,117.42,117.47,3800.0,117.42,117.5,117.42,117.47,3800.0
2006-12-20 14:10:00,117.51,117.52,117.44,117.49,4000.0,117.51,117.52,117.44,117.49,4000.0
2006-12-20 14:15:00,117.45,117.53,117.44,117.49,4700.0,117.45,117.53,117.44,117.49,4700.0
2006-12-20 14:20:00,117.5,117.57,117.49,117.5,6800.0,117.5,117.57,117.49,117.5,6800.0
2006-12-20 14:25:00,117.54,117.59,117.52,117.54,800.0,117.54,117.59,117.52,117.54,800.0
2006-12-20 14:30:00,117.55,117.6,117.47,117.47,1800.0,117.55,117.6,117.47,117.47,1800.0
2006-12-20 14:35:00,117.41,117.42,117.38,117.38,2700.0,117.41,117.42,117.38,117.38,2700.0
2006-12-20 14:40:00,117.42,117.42,117.36,117.4,900.0,117.42,117.42,117.36,117.4,900.0
2006-12-20 14:45:00,117.35,117.38,117.34,117.34,1700.0,117.35,117.38,117.34,117.34,1700.0
2006-12-20 14:50:00,117.34,117.39,117.29,117.38,2700.0,117.34,117.39,117.29,117.38,2700.0
2006-12-20 14:55:00,117.39,117.41,117.36,117.38,600.0,117.39,117.41,117.36,117.38,600.0
2006-12-20 15:00:00,117.4,117.45,117.38,117.39,4400.0,117.4,117.45,117.38,117.39,4400.0
2006-12-20 15:05:00,117.39,117.44,117.37,117.44,5200.0,117.39,117.44,117.37,117.44,5200.0
2006-12-20 15:10:00,117.44,117.47,117.4,117.42,5700.0,117.44,117.47,117.4,117.42,5700.0
2006-12-20 15:15:00,117.44,117.49,117.42,117.42,3300.0,117.44,117.49,117.42,117.42,3300.0
2006-12-20 15:20:00,117.43,117.43,117.37,117.39,4500.0,117.43,117.43,117.37,117.39,4500.0
2006-12-20 15:25:00,117.39,117.39,117.3,117.36,4300.0,117.39,117.39,117.3,117.36,4300.0
2006-12-20 15:30:00,117.36,117.36,117.29,117.31,4000.0,117.36,117.36,117.29,117.31,4000.0
2006-12-20 15:35:00,117.31,117.31,117.16,117.22,7400.0,117.31,117.31,117.16,117.22,7400.0
2006-12-20 15:40:00,117.22,117.37,117.22,117.37,14200.0,117.22,117.37,117.22,117.37,14200.0
2006-12-20 15:45:00,117.32,117.43,117.32,117.39,11800.0,117.32,117.43,117.32,117.39,11800.0
2006-12-20 15:50:00,117.38,117.38,117.23,117.31,6900.0,117.38,117.38,117.23,117.31,6900.0
2006-12-20 15:55:00,117.3,117.3,117.19,117.19,9400.0,117.3,117.3,117.19,117.19,9400.0
2006-12-21 09:30:00,117.2,117.2,117.05,117.16,2800.0,117.2,117.2,117.05,117.16,2800.0
2006-12-21 09:35:00,117.14,117.61,117.14,117.6,1500.0,117.14,117.61,117.14,117.6,1500.0
2006-12-21 09:40:00,117.48,117.55,117.16,117.55,7000.0,117.48,117.55,117.16,117.55,7000.0
2006-12-21 09:45:00,117.49,117.74,117.49,117.5,3300.0,117.49,117.74,117.49,117.5,3300.0
2006-12-21 09:50:00,117.47,117.59,117.26,117.57,6800.0,117.47,117.59,117.26,117.57,6800.0
2006-12-21 09:55:00,117.58,117.58,117.3,117.36,3000.0,117.58,117.58,117.3,117.36,3000.0
2006-12-21 10:00:00,117.31,117.48,117.22,117.46,8000.0,117.31,117.48,117.22,117.46,8000.0
2006-12-21 10:05:00,117.53,117.63,117.51,117.59,3500.0,117.53,117.63,117.51,117.59,3500.0
2006-12-21 10:10:00,117.59,117.59,117.45,117.55,6200.0,117.59,117.59,117.45,117.55,6200.0
2006-12-21 10:15:00,117.52,117.53,117.34,117.34,5200.0,117.52,117.53,117.34,117.34,5200.0
2006-12-21 10:20:00,117.33,117.53,117.29,117.48,10800.0,117.33,117.53,117.29,117.48,10800.0
2006-12-21 10:25:00,117.52,117.63,117.49,117.63,3900.0,117.52,117.63,117.49,117.63,3900.0
2006-12-21 10:30:00,117.66,117.69,117.6,117.61,5100.0,117.66,117.69,117.6,117.61,5100.0
2006-12-21 10:35:00,117.57,117.68,117.54,117.54,5700.0,117.57,117.68,117.54,117.54,5700.0
2006-12-21 10:40:00,117.52,117.79,117.52,117.71,3600.0,117.52,117.79,117.52,117.71,3600.0
2006-12-21 10:45:00,117.67,117.76,117.66,117.76,1800.0,117.67,117.76,117.66,117.76,1800.0
2006-12-21 10:50:00,117.76,117.76,117.67,117.67,7300.0,117.76,117.76,117.67,117.67,7300.0
2006-12-21 10:55:00,117.66,117.7,117.65,117.66,3300.0,117.66,117.7,117.65,117.66,3300.0
2006-12-21 11:00:00,117.66,117.81,117.64,117.81,3000.0,117.66,117.81,117.64,117.81,3000.0
2006-12-21 11:05:00,117.76,117.91,117.76,117.87,5400.0,117.76,117.91,117.76,117.87,5400.0
2006-12-21 11:10:00,117.9,117.91,117.8,117.8,4000.0,117.9,117.91,117.8,117.8,4000.0
2006-12-21 11:15:00,117.79,117.88,117.73,117.79,5700.0,117.79,117.88,117.73,117.79,5700.0
2006-12-21 11:20:00,117.79,117.8,117.78,117.79,2500.0,117.79,117.8,117.78,117.79,2500.0
2006-12-21 11:25:00,117.82,117.88,117.82,117.83,4200.0,117.82,117.88,117.82,117.83,4200.0
2006-12-21 11:30:00,117.83,117.83,117.79,117.79,2300.0,117.83,117.83,117.79,117.79,2300.0
2006-12-21 11:35:00,117.79,117.84,117.74,117.78,9200.0,117.79,117.84,117.74,117.78,9200.0
2006-12-21 11:40:00,117.81,117.81,117.69,117.78,3600.0,117.81,117.81,117.69,117.78,3600.0
2006-12-21 11:45:00,117.78,117.78,117.72,117.73,2600.0,117.78,117.78,117.72,117.73,2600.0
2006-12-21 11:50:00,117.72,117.73,117.69,117.72,1600.0,117.72,117.73,117.69,117.72,1600.0
2006-12-21 11:55:00,117.7,117.71,117.66,117.71,2200.0,117.7,117.71,117.66,117.71,2200.0
2006-12-21 12:00:00,117.7,117.7,117.59,117.6,6700.0,117.7,117.7,117.59,117.6,6700.0
2006-12-21 12:05:00,117.6,117.64,117.56,117.56,2400.0,117.6,117.64,117.56,117.56,2400.0
2006-12-21 12:10:00,117.6,117.6,117.43,117.44,3100.0,117.6,117.6,117.43,117.44,3100.0
2006-12-21 12:15:00,117.43,117.43,117.36,117.36,2200.0,117.43,117.43,117.36,117.36,2200.0
2006-12-21 12:20:00,117.36,117.41,117.3,117.31,5100.0,117.36,117.41,117.3,117.31,5100.0
2006-12-21 12:25:00,117.31,117.31,117.27,117.27,2300.0,117.31,117.31,117.27,117.27,2300.0
2006-12-21 12:30:00,117.22,117.24,117.18,117.23,3300.0,117.22,117.24,117.18,117.23,3300.0
2006-12-21 12:35:00,117.23,117.27,117.04,117.04,4200.0,117.23,117.27,117.04,117.04,4200.0
2006-12-21 12:40:00,117.05,117.21,117.05,117.17,2100.0,117.05,117.21,117.05,117.17,2100.0
2006-12-21 12:45:00,117.21,117.28,117.15,117.2,2900.0,117.21,117.28,117.15,117.2,2900.0
2006-12-21 12:50:00,117.16,117.19,117.09,117.11,3700.0,117.16,117.19,117.09,117.11,3700.0
2006-12-21 12:55:00,117.11,117.12,117.05,117.08,2600.0,117.11,117.12,117.05,117.08,2600.0
2006-12-21 13:00:00,117.07,117.07,116.84,117.0,7800.0,117.07,117.07,116.84,117.0,7800.0
2006-12-21 13:05:00,117.0,117.04,116.9,116.9,6100.0,117.0,117.04,116.9,116.9,6100.0
2006-12-21 13:10:00,116.91,116.93,116.83,116.9,3500.0,116.91,116.93,116.83,116.9,3500.0
2006-12-21 13:15:00,116.86,116.92,116.81,116.85,2800.0,116.86,116.92,116.81,116.85,2800.0
2006-12-21 13:20:00,116.83,116.88,116.77,116.88,4500.0,116.83,116.88,116.77,116.88,4500.0
2006-12-21 13:25:00,116.86,116.88,116.8,116.84,3100.0,116.86,116.88,116.8,116.84,3100.0
2006-12-21 13:30:00,116.84,116.9,116.68,116.69,5500.0,116.84,116.9,116.68,116.69,5500.0
2006-12-21 13:35:00,116.71,116.89,116.71,116.89,2800.0,116.71,116.89,116.71,116.89,2800.0
2006-12-21 13:40:00,116.88,116.93,116.76,116.77,5600.0,116.88,116.93,116.76,116.77,5600.0
2006-12-21 13:45:00,116.77,116.86,116.76,116.79,2700.0,116.77,116.86,116.76,116.79,2700.0
2006-12-21 13:50:00,116.79,116.87,116.68,116.81,5900.0,116.79,116.87,116.68,116.81,5900.0
2006-12-21 13:55:00,116.78,116.81,116.68,116.78,6400.0,116.78,116.81,116.68,116.78,6400.0
2006-12-21 14:00:00,116.78,116.81,116.71,116.72,6100.0,116.78,116.81,116.71,116.72,6100.0
2006-12-21 14:05:00,116.76,116.76,116.41,116.49,7300.0,116.76,116.76,116.41,116.49,7300.0
2006-12-21 14:10:00,116.49,116.49,116.36,116.37,8500.0,116.49,116.49,116.36,116.37,8500.0
2006-12-21 14:15:00,116.37,116.47,116.37,116.46,5900.0,116.37,116.47,116.37,116.46,5900.0
2006-12-21 14:20:00,116.43,116.64,116.41,116.64,5500.0,116.43,116.64,116.41,116.64,5500.0
2006-12-21 14:25:00,116.6,116.65,116.56,116.61,6400.0,116.6,116.65,116.56,116.61,6400.0
2006-12-21 14:30:00,116.61,116.61,116.42,116.53,5200.0,116.61,116.61,116.42,116.53,5200.0
2006-12-21 14:35:00,116.54,116.56,116.5,116.51,1900.0,116.54,116.56,116.5,116.51,1900.0
2006-12-21 14:40:00,116.51,116.57,116.5,116.57,5300.0,116.51,116.57,116.5,116.57,5300.0
2006-12-21 14:45:00,116.56,116.56,116.46,116.46,4800.0,116.56,116.56,116.46,116.46,4800.0
2006-12-21 14:50:00,116.47,116.52,116.38,116.42,5200.0,116.47,116.52,116.38,116.42,5200.0
2006-12-21 14:55:00,116.42,116.6,116.4,116.6,4000.0,116.42,116.6,116.4,116.6,4000.0
2006-12-21 15:00:00,116.6,116.61,116.57,116.58,3800.0,116.6,116.61,116.57,116.58,3800.0
2006-12-21 15:05:00,116.57,116.66,116.57,116.65,2900.0,116.57,116.66,116.57,116.65,2900.0
2006-12-21 15:10:00,116.63,116.75,116.63,116.72,5400.0,116.63,116.75,116.63,116.72,5400.0
2006-12-21 15:15:00,116.74,116.74,116.59,116.68,4400.0,116.74,116.74,116.59,116.68,4400.0
2006-12-21 15:20:00,116.68,116.69,116.45,116.57,8000.0,116.68,116.69,116.45,116.57,8000.0
2006-12-21 15:25:00,116.54,116.6,116.52,116.6,6200.0,116.54,116.6,116.52,116.6,6200.0
2006-12-21 15:30:00,116.59,116.63,116.53,116.59,4500.0,116.59,116.63,116.53,116.59,4500.0
2006-12-21 15:35:00,116.58,116.63,116.49,116.51,5700.0,116.58,116.63,116.49,116.51,5700.0
2006-12-21 15:40:00,116.49,116.51,116.43,116.47,19000.0,116.49,116.51,116.43,116.47,19000.0
2006-12-21 15:45:00,116.49,116.49,116.39,116.41,6500.0,116.49,116.49,116.39,116.41,6500.0
2006-12-21 15:50:00,116.42,116.54,116.42,116.52,6600.0,116.42,116.54,116.42,116.52,6600.0
2006-12-21 15:55:00,116.5,116.62,116.5,116.59,17200.0,116.5,116.62,116.5,116.59,17200.0
2006-12-22 09:30:00,116.5,116.5,116.31,116.37,3800.0,116.5,116.5,116.31,116.37,3800.0
2006-12-22 09:35:00,116.28,116.42,116.21,116.26,4900.0,116.28,116.42,116.21,116.26,4900.0
2006-12-22 09:40:00,116.25,116.25,116.05,116.05,5600.0,116.25,116.25,116.05,116.05,5600.0
2006-12-22 09:45:00,115.95,116.23,115.88,116.2,4700.0,115.95,116.23,115.88,116.2,4700.0
2006-12-22 09:50:00,116.25,116.44,116.19,116.35,6800.0,116.25,116.44,116.19,116.35,6800.0
2006-12-22 09:55:00,116.33,116.33,116.22,116.3,6600.0,116.33,116.33,116.22,116.3,6600.0
2006-12-22 10:00:00,116.3,116.31,116.0,116.04,5200.0,116.3,116.31,116.0,116.04,5200.0
2006-12-22 10:05:00,116.07,116.3,116.07,116.13,5200.0,116.07,116.3,116.07,116.13,5200.0
2006-12-22 10:10:00,116.13,116.33,116.02,116.14,8700.0,116.13,116.33,116.02,116.14,8700.0
2006-12-22 10:15:00,116.12,116.24,116.1,116.15,3500.0,116.12,116.24,116.1,116.15,3500.0
2006-12-22 10:20:00,116.19,116.23,116.19,116.22,1300.0,116.19,116.23,116.19,116.22,1300.0
2006-12-22 10:25:00,116.22,116.3,116.03,116.26,5900.0,116.22,116.3,116.03,116.26,5900.0
2006-12-22 10:30:00,116.26,116.33,116.24,116.3,1400.0,116.26,116.33,116.24,116.3,1400.0
2006-12-22 10:35:00,116.3,116.57,116.26,116.48,5000.0,116.3,116.57,116.26,116.48,5000.0
2006-12-22 10:40:00,116.46,116.47,116.43,116.43,1100.0,116.46,116.47,116.43,116.43,1100.0
2006-12-22 10:45:00,116.5,116.53,116.42,116.52,1300.0,116.5,116.53,116.42,116.52,1300.0
2006-12-22 10:50:00,116.52,116.63,116.49,116.55,5500.0,116.52,116.63,116.49,116.55,5500.0
2006-12-22 10:55:00,116.58,116.58,116.45,116.46,1700.0,116.58,116.58,116.45,116.46,1700.0
2006-12-22 11:00:00,116.46,116.47,116.46,116.47,900.0,116.46,116.47,116.46,116.47,900.0
2006-12-22 11:05:00,116.44,116.44,116.34,116.38,1600.0,116.44,116.44,116.34,116.38,1600.0
2006-12-22 11:10:00,116.36,116.36,116.24,116.31,2000.0,116.36,116.36,116.24,116.31,2000.0
2006-12-22 11:15:00,116.31,116.31,116.2,116.29,1500.0,116.31,116.31,116.2,116.29,1500.0
2006-12-22 11:20:00,116.22,116.24,116.18,116.22,1600.0,116.22,116.24,116.18,116.22,1600.0
2006-12-22 11:25:00,116.22,116.22,116.11,116.2,1200.0,116.22,116.22,116.11,116.2,1200.0
2006-12-22 11:30:00,116.21,116.35,116.21,116.35,1000.0,116.21,116.35,116.21,116.35,1000.0
2006-12-22 11:35:00,116.35,116.42,116.3,116.39,1800.0,116.35,116.42,116.3,116.39,1800.0
2006-12-22 11:40:00,116.38,116.38,116.32,116.36,1300.0,116.38,116.38,116.32,116.36,1300.0
2006-12-22 11:45:00,116.32,116.32,116.15,116.15,2800.0,116.32,116.32,116.15,116.15,2800.0
2006-12-22 11:50:00,116.25,116.26,116.23,116.26,1000.0,116.25,116.26,116.23,116.26,1000.0
2006-12-22 11:55:00,116.25,116.33,116.25,116.32,700.0,116.25,116.33,116.25,116.32,700.0
2006-12-22 12:00:00,116.28,116.28,116.22,116.26,2200.0,116.28,116.28,116.22,116.26,2200.0
2006-12-22 12:05:00,116.26,116.32,116.25,116.31,2100.0,116.26,116.32,116.25,116.31,2100.0
2006-12-22 12:10:00,116.31,116.31,116.17,116.22,1500.0,116.31,116.31,116.17,116.22,1500.0
2006-12-22 12:15:00,116.17,116.17,116.17,116.17,100.0,116.17,116.17,116.17,116.17,100.0
2006-12-22 12:20:00,116.17,116.3,116.17,116.3,2000.0,116.17,116.3,116.17,116.3,2000.0
2006-12-22 12:25:00,116.3,116.42,116.23,116.24,3900.0,116.3,116.42,116.23,116.24,3900.0
2006-12-22 12:30:00,116.25,116.37,116.24,116.34,1500.0,116.25,116.37,116.24,116.34,1500.0
2006-12-22 12:35:00,116.35,116.43,116.33,116.37,2600.0,116.35,116.43,116.33,116.37,2600.0
2006-12-22 12:40:00,116.38,116.4,116.34,116.4,1700.0,116.38,116.4,116.34,116.4,1700.0
2006-12-22 12:45:00,116.39,116.54,116.39,116.52,2500.0,116.39,116.54,116.39,116.52,2500.0
2006-12-22 12:50:00,116.49,116.5,116.41,116.42,2000.0,116.49,116.5,116.41,116.42,2000.0
2006-12-22 12:55:00,116.41,116.41,116.37,116.37,1200.0,116.41,116.41,116.37,116.37,1200.0
2006-12-22 13:00:00,116.37,116.42,116.34,116.34,1900.0,116.37,116.42,116.34,116.34,1900.0
2006-12-22 13:05:00,116.34,116.42,116.34,116.42,1700.0,116.34,116.42,116.34,116.42,1700.0
2006-12-22 13:10:00,116.42,116.43,116.38,116.43,1000.0,116.42,116.43,116.38,116.43,1000.0
2006-12-22 13:15:00,116.43,116.43,116.39,116.4,300.0,116.43,116.43,116.39,116.4,300.0
2006-12-22 13:20:00,116.4,116.4,116.37,116.37,200.0,116.4,116.4,116.37,116.37,200.0
2006-12-22 13:25:00,116.4,116.4,116.27,116.28,1900.0,116.4,116.4,116.27,116.28,1900.0
2006-12-22 13:30:00,116.29,116.29,116.22,116.27,2000.0,116.29,116.29,116.22,116.27,2000.0
2006-12-22 13:35:00,116.22,116.33,116.22,116.28,2200.0,116.22,116.33,116.22,116.28,2200.0
2006-12-22 13:40:00,116.28,116.33,116.28,116.32,800.0,116.28,116.33,116.28,116.32,800.0
2006-12-22 13:45:00,116.3,116.4,116.28,116.4,800.0,116.3,116.4,116.28,116.4,800.0
2006-12-22 13:50:00,116.41,116.49,116.41,116.47,1500.0,116.41,116.49,116.41,116.47,1500.0
2006-12-22 13:55:00,116.45,116.46,116.41,116.41,1800.0,116.45,116.46,116.41,116.41,1800.0
2006-12-22 14:00:00,116.46,116.46,116.37,116.4,2600.0,116.46,116.46,116.37,116.4,2600.0
2006-12-22 14:05:00,116.45,116.48,116.4,116.41,1900.0,116.45,116.48,116.4,116.41,1900.0
2006-12-22 14:10:00,116.41,116.41,116.37,116.39,1100.0,116.41,116.41,116.37,116.39,1100.0
2006-12-22 14:15:00,116.41,116.43,116.38,116.4,1500.0,116.41,116.43,116.38,116.4,1500.0
2006-12-22 14:20:00,116.41,116.51,116.41,116.47,2600.0,116.41,116.51,116.41,116.47,2600.0
2006-12-22 14:25:00,116.49,116.49,116.42,116.47,1400.0,116.49,116.49,116.42,116.47,1400.0
2006-12-22 14:30:00,116.47,116.5,116.44,116.5,1800.0,116.47,116.5,116.44,116.5,1800.0
2006-12-22 14:35:00,116.49,116.53,116.48,116.53,3300.0,116.49,116.53,116.48,116.53,3300.0
2006-12-22 14:40:00,116.55,116.55,116.48,116.5,4300.0,116.55,116.55,116.48,116.5,4300.0
2006-12-22 14:45:00,116.5,116.53,116.47,116.47,5300.0,116.5,116.53,116.47,116.47,5300.0
2006-12-22 14:50:00,116.48,116.59,116.48,116.59,3400.0,116.48,116.59,116.48,116.59,3400.0
2006-12-22 14:55:00,116.62,116.62,116.54,116.55,1700.0,116.62,116.62,116.54,116.55,1700.0
2006-12-22 15:00:00,116.53,116.53,116.48,116.5,2500.0,116.53,116.53,116.48,116.5,2500.0
2006-12-22 15:05:00,116.51,116.66,116.5,116.66,3200.0,116.51,116.66,116.5,116.66,3200.0
2006-12-22 15:10:00,116.63,116.72,116.63,116.72,3000.0,116.63,116.72,116.63,116.72,3000.0
2006-12-22 15:15:00,116.72,116.76,116.71,116.71,1400.0,116.72,116.76,116.71,116.71,1400.0
2006-12-22 15:20:00,116.7,116.7,116.55,116.55,1300.0,116.7,116.7,116.55,116.55,1300.0
2006-12-22 15:25:00,116.54,116.7,116.47,116.7,8700.0,116.54,116.7,116.47,116.7,8700.0
2006-12-22 15:30:00,116.73,116.78,116.69,116.78,5500.0,116.73,116.78,116.69,116.78,5500.0
2006-12-22 15:35:00,116.78,116.81,116.66,116.81,7100.0,116.78,116.81,116.66,116.81,7100.0
2006-12-22 15:40:00,116.76,116.79,116.74,116.74,3500.0,116.76,116.79,116.74,116.74,3500.0
2006-12-22 15:45:00,116.74,116.74,116.59,116.61,5800.0,116.74,116.74,116.59,116.61,5800.0
2006-12-22 15:50:00,116.62,116.66,116.5,116.51,6400.0,116.62,116.66,116.5,116.51,6400.0
2006-12-22 15:55:00,116.52,116.63,116.5,116.5,8600.0,116.52,116.63,116.5,116.5,8600.0
2006-12-26 09:30:00,116.39,116.39,115.97,115.97,2600.0,116.39,116.39,115.97,115.97,2600.0
2006-12-26 09:35:00,116.0,116.0,115.84,115.86,1800.0,116.0,116.0,115.84,115.86,1800.0
2006-12-26 09:40:00,115.86,115.87,115.68,115.71,3100.0,115.86,115.87,115.68,115.71,3100.0
2006-12-26 09:45:00,115.76,115.83,115.76,115.77,2200.0,115.76,115.83,115.76,115.77,2200.0
2006-12-26 09:50:00,115.81,116.02,115.78,116.02,6100.0,115.81,116.02,115.78,116.02,6100.0
2006-12-26 09:55:00,115.92,116.2,115.92,116.0,11200.0,115.92,116.2,115.92,116.0,11200.0
2006-12-26 10:00:00,115.97,116.0,115.94,115.98,7300.0,115.97,116.0,115.94,115.98,7300.0
2006-12-26 10:05:00,115.99,116.01,115.97,115.98,4900.0,115.99,116.01,115.97,115.98,4900.0
2006-12-26 10:10:00,115.94,116.05,115.94,116.05,1800.0,115.94,116.05,115.94,116.05,1800.0
2006-12-26 10:15:00,116.05,116.07,116.0,116.04,2600.0,116.05,116.07,116.0,116.04,2600.0
2006-12-26 10:20:00,116.03,116.03,115.97,115.98,1200.0,116.03,116.03,115.97,115.98,1200.0
2006-12-26 10:25:00,115.97,116.02,115.97,116.02,1900.0,115.97,116.02,115.97,116.02,1900.0
2006-12-26 10:30:00,115.99,115.99,115.94,115.94,1500.0,115.99,115.99,115.94,115.94,1500.0
2006-12-26 10:35:00,115.93,116.04,115.92,116.01,3500.0,115.93,116.04,115.92,116.01,3500.0
2006-12-26 10:40:00,116.02,116.02,115.93,116.0,1400.0,116.02,116.02,115.93,116.0,1400.0
2006-12-26 10:45:00,116.04,116.18,116.03,116.18,2000.0,116.04,116.18,116.03,116.18,2000.0
2006-12-26 10:50:00,116.17,116.17,116.07,116.09,2400.0,116.17,116.17,116.07,116.09,2400.0
2006-12-26 10:55:00,116.09,116.17,116.07,116.1,4800.0,116.09,116.17,116.07,116.1,4800.0
2006-12-26 11:00:00,116.1,116.3,116.1,116.28,3000.0,116.1,116.3,116.1,116.28,3000.0
2006-12-26 11:05:00,116.32,116.59,116.32,116.59,2300.0,116.32,116.59,116.32,116.59,2300.0
2006-12-26 11:10:00,116.61,116.61,116.56,116.57,1300.0,116.61,116.61,116.56,116.57,1300.0
2006-12-26 11:15:00,116.57,116.59,116.38,116.38,2100.0,116.57,116.59,116.38,116.38,2100.0
2006-12-26 11:20:00,116.39,116.39,116.27,116.27,900.0,116.39,116.39,116.27,116.27,900.0
2006-12-26 11:25:00,116.27,116.37,116.27,116.35,2100.0,116.27,116.37,116.27,116.35,2100.0
2006-12-26 11:30:00,116.35,116.38,116.32,116.37,1400.0,116.35,116.38,116.32,116.37,1400.0
2006-12-26 11:35:00,116.41,116.53,116.4,116.45,2700.0,116.41,116.53,116.4,116.45,2700.0
2006-12-26 11:40:00,116.43,116.51,116.43,116.51,400.0,116.43,116.51,116.43,116.51,400.0
2006-12-26 11:45:00,116.49,116.51,116.4,116.5,4800.0,116.49,116.51,116.4,116.5,4800.0
2006-12-26 11:50:00,116.5,116.53,116.47,116.52,3100.0,116.5,116.53,116.47,116.52,3100.0
2006-12-26 11:55:00,116.53,116.58,116.52,116.57,700.0,116.53,116.58,116.52,116.57,700.0
2006-12-26 12:00:00,116.54,116.54,116.47,116.48,900.0,116.54,116.54,116.47,116.48,900.0
2006-12-26 12:05:00,116.47,116.48,116.46,116.46,400.0,116.47,116.48,116.46,116.46,400.0
2006-12-26 12:10:00,116.44,116.51,116.37,116.4,9100.0,116.44,116.51,116.37,116.4,9100.0
2006-12-26 12:15:00,116.41,116.41,116.31,116.31,1300.0,116.41,116.41,116.31,116.31,1300.0
2006-12-26 12:20:00,116.3,116.45,116.3,116.39,5900.0,116.3,116.45,116.3,116.39,5900.0
2006-12-26 12:25:00,116.39,116.43,116.3,116.3,3600.0,116.39,116.43,116.3,116.3,3600.0
2006-12-26 12:30:00,116.27,116.39,116.27,116.33,7000.0,116.27,116.39,116.27,116.33,7000.0
2006-12-26 12:35:00,116.3,116.32,116.24,116.24,1400.0,116.3,116.32,116.24,116.24,1400.0
2006-12-26 12:40:00,116.24,116.36,116.2,116.29,7200.0,116.24,116.36,116.2,116.29,7200.0
2006-12-26 12:45:00,116.28,116.29,116.25,116.26,800.0,116.28,116.29,116.25,116.26,800.0
2006-12-26 12:50:00,116.23,116.31,116.23,116.24,3700.0,116.23,116.31,116.23,116.24,3700.0
2006-12-26 12:55:00,116.23,116.3,116.23,116.29,30700.0,116.23,116.3,116.23,116.29,30700.0
2006-12-26 13:00:00,116.27,116.31,116.26,116.3,3000.0,116.27,116.31,116.26,116.3,3000.0
2006-12-26 13:05:00,116.3,116.3,116.26,116.26,600.0,116.3,116.3,116.26,116.26,600.0
2006-12-26 13:10:00,116.29,116.34,116.28,116.28,2400.0,116.29,116.34,116.28,116.28,2400.0
2006-12-26 13:15:00,116.29,116.36,116.29,116.36,1200.0,116.29,116.36,116.29,116.36,1200.0
2006-12-26 13:20:00,116.33,116.36,116.29,116.36,5000.0,116.33,116.36,116.29,116.36,5000.0
2006-12-26 13:25:00,116.36,116.37,116.29,116.29,6900.0,116.36,116.37,116.29,116.29,6900.0
2006-12-26 13:30:00,116.24,116.24,116.17,116.17,800.0,116.24,116.24,116.17,116.17,800.0
2006-12-26 13:35:00,116.22,116.22,116.15,116.15,12800.0,116.22,116.22,116.15,116.15,12800.0
2006-12-26 13:40:00,116.14,116.16,116.11,116.11,4400.0,116.14,116.16,116.11,116.11,4400.0
2006-12-26 13:45:00,116.12,116.19,116.12,116.19,3800.0,116.12,116.19,116.12,116.19,3800.0
2006-12-26 13:50:00,116.15,116.19,116.15,116.19,1200.0,116.15,116.19,116.15,116.19,1200.0
2006-12-26 13:55:00,116.18,116.19,116.14,116.16,3500.0,116.18,116.19,116.14,116.16,3500.0
2006-12-26 14:00:00,116.16,116.16,116.14,116.16,800.0,116.16,116.16,116.14,116.16,800.0
2006-12-26 14:05:00,116.14,116.16,116.13,116.16,7200.0,116.14,116.16,116.13,116.16,7200.0
2006-12-26 14:10:00,116.16,116.16,116.14,116.14,2900.0,116.16,116.16,116.14,116.14,2900.0
2006-12-26 14:15:00,116.14,116.15,116.14,116.15,500.0,116.14,116.15,116.14,116.15,500.0
2006-12-26 14:20:00,116.15,116.15,116.13,116.13,1400.0,116.15,116.15,116.13,116.13,1400.0
2006-12-26 14:25:00,116.11,116.14,116.04,116.08,7800.0,116.11,116.14,116.04,116.08,7800.0
2006-12-26 14:30:00,116.09,116.09,116.07,116.07,5200.0,116.09,116.09,116.07,116.07,5200.0
2006-12-26 14:35:00,116.06,116.06,115.98,116.03,6900.0,116.06,116.06,115.98,116.03,6900.0
2006-12-26 14:40:00,116.05,116.06,116.05,116.05,900.0,116.05,116.06,116.05,116.05,900.0
2006-12-26 14:45:00,116.04,116.04,115.98,116.0,900.0,116.04,116.04,115.98,116.0,900.0
2006-12-26 14:50:00,116.04,116.06,116.03,116.03,1400.0,116.04,116.06,116.03,116.03,1400.0
2006-12-26 14:55:00,116.05,116.05,116.02,116.04,1100.0,116.05,116.05,116.02,116.04,1100.0
2006-12-26 15:00:00,116.05,116.05,116.05,116.05,1200.0,116.05,116.05,116.05,116.05,1200.0
2006-12-26 15:05:00,116.06,116.08,116.06,116.07,2300.0,116.06,116.08,116.06,116.07,2300.0
2006-12-26 15:10:00,116.09,116.09,116.04,116.08,6200.0,116.09,116.09,116.04,116.08,6200.0
2006-12-26 15:15:00,116.08,116.3,116.08,116.28,7500.0,116.08,116.3,116.08,116.28,7500.0
2006-12-26 15:20:00,116.29,116.29,116.27,116.28,7600.0,116.29,116.29,116.27,116.28,7600.0
2006-12-26 15:25:00,116.28,116.36,116.28,116.35,7800.0,116.28,116.36,116.28,116.35,7800.0
2006-12-26 15:30:00,116.35,116.35,116.29,116.31,13900.0,116.35,116.35,116.29,116.31,13900.0
2006-12-26 15:35:00,116.31,116.5,116.3,116.49,12800.0,116.31,116.5,116.3,116.49,12800.0
2006-12-26 15:40:00,116.48,116.57,116.44,116.49,12900.0,116.48,116.57,116.44,116.49,12900.0
2006-12-26 15:45:00,116.48,116.58,116.48,116.53,5200.0,116.48,116.58,116.48,116.53,5200.0
2006-12-26 15:50:00,116.53,116.57,116.53,116.57,10300.0,116.53,116.57,116.53,116.57,10300.0
2006-12-26 15:55:00,116.57,116.67,116.55,116.62,13300.0,116.57,116.67,116.55,116.62,13300.0
2006-12-27 09:30:00,116.69,116.7,116.23,116.3,5400.0,116.69,116.7,116.23,116.3,5400.0
2006-12-27 09:35:00,116.31,116.57,116.31,116.43,6500.0,116.31,116.57,116.31,116.43,6500.0
2006-12-27 09:40:00,116.43,116.69,116.43,116.59,7700.0,116.43,116.69,116.43,116.59,7700.0
2006-12-27 09:45:00,116.58,116.58,116.4,116.41,3500.0,116.58,116.58,116.4,116.41,3500.0
2006-12-27 09:50:00,116.45,116.55,116.36,116.36,6300.0,116.45,116.55,116.36,116.36,6300.0
2006-12-27 09:55:00,116.37,116.48,116.35,116.36,4200.0,116.37,116.48,116.35,116.36,4200.0
2006-12-27 10:00:00,116.33,116.52,116.26,116.41,6200.0,116.33,116.52,116.26,116.41,6200.0
2006-12-27 10:05:00,116.4,116.51,116.4,116.47,4700.0,116.4,116.51,116.4,116.47,4700.0
2006-12-27 10:10:00,116.47,116.47,116.34,116.34,2700.0,116.47,116.47,116.34,116.34,2700.0
2006-12-27 10:15:00,116.33,116.34,116.25,116.27,2800.0,116.33,116.34,116.25,116.27,2800.0
2006-12-27 10:20:00,116.28,116.46,116.28,116.39,10900.0,116.28,116.46,116.28,116.39,10900.0
2006-12-27 10:25:00,116.41,116.41,116.23,116.3,6700.0,116.41,116.41,116.23,116.3,6700.0
2006-12-27 10:30:00,116.31,116.31,116.22,116.26,2700.0,116.31,116.31,116.22,116.26,2700.0
2006-12-27 10:35:00,116.21,116.3,116.18,116.29,4800.0,116.21,116.3,116.18,116.29,4800.0
2006-12-27 10:40:00,116.3,116.38,116.29,116.37,3000.0,116.3,116.38,116.29,116.37,3000.0
2006-12-27 10:45:00,116.37,116.44,116.29,116.33,6000.0,116.37,116.44,116.29,116.33,6000.0
2006-12-27 10:50:00,116.29,116.3,116.27,116.3,1500.0,116.29,116.3,116.27,116.3,1500.0
2006-12-27 10:55:00,116.31,116.43,116.31,116.34,5200.0,116.31,116.43,116.31,116.34,5200.0
2006-12-27 11:00:00,116.28,116.41,116.26,116.4,3700.0,116.28,116.41,116.26,116.4,3700.0
2006-12-27 11:05:00,116.39,116.41,116.36,116.4,2800.0,116.39,116.41,116.36,116.4,2800.0
2006-12-27 11:10:00,116.37,116.42,116.3,116.39,4100.0,116.37,116.42,116.3,116.39,4100.0
2006-12-27 11:15:00,116.38,116.4,116.38,116.4,900.0,116.38,116.4,116.38,116.4,900.0
2006-12-27 11:20:00,116.37,116.39,116.36,116.36,700.0,116.37,116.39,116.36,116.36,700.0
2006-12-27 11:25:00,116.34,116.41,116.28,116.41,3500.0,116.34,116.41,116.28,116.41,3500.0
2006-12-27 11:30:00,116.36,116.41,116.28,116.28,3900.0,116.36,116.41,116.28,116.28,3900.0
2006-12-27 11:35:00,116.28,116.32,116.25,116.25,2500.0,116.28,116.32,116.25,116.25,2500.0
2006-12-27 11:40:00,116.29,116.34,116.27,116.28,2500.0,116.29,116.34,116.27,116.28,2500.0
2006-12-27 11:45:00,116.29,116.3,116.25,116.25,1600.0,116.29,116.3,116.25,116.25,1600.0
2006-12-27 11:50:00,116.24,116.27,116.19,116.27,2700.0,116.24,116.27,116.19,116.27,2700.0
2006-12-27 11:55:00,116.23,116.24,116.17,116.24,2800.0,116.23,116.24,116.17,116.24,2800.0
2006-12-27 12:00:00,116.24,116.24,116.17,116.18,2400.0,116.24,116.24,116.17,116.18,2400.0
2006-12-27 12:05:00,116.18,116.27,116.15,116.18,4300.0,116.18,116.27,116.15,116.18,4300.0
2006-12-27 12:10:00,116.16,116.24,116.15,116.24,2700.0,116.16,116.24,116.15,116.24,2700.0
2006-12-27 12:15:00,116.2,116.26,116.2,116.26,3900.0,116.2,116.26,116.2,116.26,3900.0
2006-12-27 12:20:00,116.26,116.26,116.26,116.26,200.0,116.26,116.26,116.26,116.26,200.0
2006-12-27 12:25:00,116.27,116.38,116.24,116.38,3500.0,116.27,116.38,116.24,116.38,3500.0
2006-12-27 12:30:00,116.38,116.38,116.33,116.37,4400.0,116.38,116.38,116.33,116.37,4400.0
2006-12-27 12:35:00,116.35,116.39,116.35,116.37,2600.0,116.35,116.39,116.35,116.37,2600.0
2006-12-27 12:40:00,116.38,116.43,116.38,116.42,2800.0,116.38,116.43,116.38,116.42,2800.0
2006-12-27 12:45:00,116.42,116.42,116.38,116.39,2300.0,116.42,116.42,116.38,116.39,2300.0
2006-12-27 12:50:00,116.39,116.43,116.39,116.41,900.0,116.39,116.43,116.39,116.41,900.0
2006-12-27 12:55:00,116.42,116.45,116.36,116.45,6100.0,116.42,116.45,116.36,116.45,6100.0
2006-12-27 13:00:00,116.43,116.49,116.42,116.44,2300.0,116.43,116.49,116.42,116.44,2300.0
2006-12-27 13:05:00,116.47,116.47,116.39,116.39,1200.0,116.47,116.47,116.39,116.39,1200.0
2006-12-27 13:10:00,116.43,116.45,116.38,116.4,1700.0,116.43,116.45,116.38,116.4,1700.0
2006-12-27 13:15:00,116.42,116.44,116.4,116.4,800.0,116.42,116.44,116.4,116.4,800.0
2006-12-27 13:20:00,116.41,116.41,116.38,116.38,51200.0,116.41,116.41,116.38,116.38,51200.0
2006-12-27 13:25:00,116.36,116.38,116.36,116.37,900.0,116.36,116.38,116.36,116.37,900.0
2006-12-27 13:30:00,116.36,116.37,116.31,116.32,2200.0,116.36,116.37,116.31,116.32,2200.0
2006-12-27 13:35:00,116.33,116.33,116.3,116.32,2300.0,116.33,116.33,116.3,116.32,2300.0
2006-12-27 13:40:00,116.33,116.39,116.33,116.36,6100.0,116.33,116.39,116.33,116.36,6100.0
2006-12-27 13:45:00,116.36,116.38,116.35,116.38,900.0,116.36,116.38,116.35,116.38,900.0
2006-12-27 13:50:00,116.36,116.36,116.34,116.34,1600.0,116.36,116.36,116.34,116.34,1600.0
2006-12-27 13:55:00,116.35,116.4,116.35,116.38,2600.0,116.35,116.4,116.35,116.38,2600.0
2006-12-27 14:00:00,116.38,116.46,116.38,116.39,6100.0,116.38,116.46,116.38,116.39,6100.0
2006-12-27 14:05:00,116.36,116.41,116.35,116.39,1900.0,116.36,116.41,116.35,116.39,1900.0
2006-12-27 14:10:00,116.4,116.43,116.38,116.38,5800.0,116.4,116.43,116.38,116.38,5800.0
2006-12-27 14:15:00,116.41,116.42,116.41,116.41,3000.0,116.41,116.42,116.41,116.41,3000.0
2006-12-27 14:20:00,116.42,116.42,116.39,116.39,1400.0,116.42,116.42,116.39,116.39,1400.0
2006-12-27 14:25:00,116.39,116.41,116.39,116.41,1900.0,116.39,116.41,116.39,116.41,1900.0
2006-12-27 14:30:00,116.41,116.43,116.4,116.41,1600.0,116.41,116.43,116.4,116.41,1600.0
2006-12-27 14:35:00,116.42,116.43,116.4,116.43,2200.0,116.42,116.43,116.4,116.43,2200.0
2006-12-27 14:40:00,116.44,116.45,116.41,116.44,1800.0,116.44,116.45,116.41,116.44,1800.0
2006-12-27 14:45:00,116.44,116.61,116.44,116.59,1900.0,116.44,116.61,116.44,116.59,1900.0
2006-12-27 14:50:00,116.59,116.62,116.56,116.6,2200.0,116.59,116.62,116.56,116.6,2200.0
2006-12-27 14:55:00,116.6,116.66,116.6,116.64,1700.0,116.6,116.66,116.6,116.64,1700.0
2006-12-27 15:00:00,116.66,116.76,116.66,116.7,6100.0,116.66,116.76,116.66,116.7,6100.0
2006-12-27 15:05:00,116.69,116.74,116.67,116.74,1300.0,116.69,116.74,116.67,116.74,1300.0
2006-12-27 15:10:00,116.78,116.89,116.78,116.89,2800.0,116.78,116.89,116.78,116.89,2800.0
2006-12-27 15:15:00,116.94,116.95,116.86,116.95,5100.0,116.94,116.95,116.86,116.95,5100.0
2006-12-27 15:20:00,116.97,116.97,116.9,116.91,2800.0,116.97,116.97,116.9,116.91,2800.0
2006-12-27 15:25:00,116.91,116.91,116.9,116.9,900.0,116.91,116.91,116.9,116.9,900.0
2006-12-27 15:30:00,116.91,117.0,116.9,116.99,7400.0,116.91,117.0,116.9,116.99,7400.0
2006-12-27 15:35:00,116.99,116.99,116.95,116.96,2400.0,116.99,116.99,116.95,116.96,2400.0
2006-12-27 15:40:00,116.94,116.94,116.87,116.9,4500.0,116.94,116.94,116.87,116.9,4500.0
2006-12-27 15:45:00,116.9,116.95,116.87,116.87,3800.0,116.9,116.95,116.87,116.87,3800.0
2006-12-27 15:50:00,116.86,116.87,116.79,116.83,6500.0,116.86,116.87,116.79,116.83,6500.0
2006-12-27 15:55:00,116.81,116.87,116.81,116.87,7800.0,116.81,116.87,116.81,116.87,7800.0
2006-12-28 09:30:00,116.59,116.77,116.59,116.65,3600.0,116.59,116.77,116.59,116.65,3600.0
2006-12-28 09:35:00,116.66,117.17,116.55,117.16,4900.0,116.66,117.17,116.55,117.16,4900.0
2006-12-28 09:40:00,117.13,117.13,116.75,116.75,2200.0,117.13,117.13,116.75,116.75,2200.0
2006-12-28 09:45:00,116.73,116.93,116.49,116.71,4400.0,116.73,116.93,116.49,116.71,4400.0
2006-12-28 09:50:00,116.74,116.74,116.65,116.66,700.0,116.74,116.74,116.65,116.66,700.0
2006-12-28 09:55:00,116.61,116.95,116.61,116.71,4300.0,116.61,116.95,116.61,116.71,4300.0
2006-12-28 10:00:00,116.71,117.0,116.71,116.81,4300.0,116.71,117.0,116.71,116.81,4300.0
2006-12-28 10:05:00,116.81,116.91,116.75,116.78,3700.0,116.81,116.91,116.75,116.78,3700.0
2006-12-28 10:10:00,116.81,116.81,116.7,116.7,700.0,116.81,116.81,116.7,116.7,700.0
2006-12-28 10:15:00,116.75,116.9,116.74,116.9,3800.0,116.75,116.9,116.74,116.9,3800.0
2006-12-28 10:20:00,116.9,116.95,116.89,116.92,900.0,116.9,116.95,116.89,116.92,900.0
2006-12-28 10:25:00,116.95,117.0,116.84,116.97,4600.0,116.95,117.0,116.84,116.97,4600.0
2006-12-28 10:30:00,116.95,117.08,116.88,117.0,8400.0,116.95,117.08,116.88,117.0,8400.0
2006-12-28 10:35:00,117.03,117.03,116.9,117.0,6000.0,117.03,117.03,116.9,117.0,6000.0
2006-12-28 10:40:00,117.0,117.04,116.95,117.0,2300.0,117.0,117.04,116.95,117.0,2300.0
2006-12-28 10:45:00,117.0,117.14,116.97,117.09,2600.0,117.0,117.14,116.97,117.09,2600.0
2006-12-28 10:50:00,117.08,117.2,117.05,117.2,1700.0,117.08,117.2,117.05,117.2,1700.0
2006-12-28 10:55:00,117.19,117.2,117.08,117.08,1900.0,117.19,117.2,117.08,117.08,1900.0
2006-12-28 11:00:00,117.09,117.09,117.0,117.02,5500.0,117.09,117.09,117.0,117.02,5500.0
2006-12-28 11:05:00,117.05,117.08,116.9,116.96,4400.0,117.05,117.08,116.9,116.96,4400.0
2006-12-28 11:10:00,116.95,117.02,116.9,117.0,11700.0,116.95,117.02,116.9,117.0,11700.0
2006-12-28 11:15:00,116.99,117.08,116.97,116.97,1400.0,116.99,117.08,116.97,116.97,1400.0
2006-12-28 11:20:00,117.0,117.0,116.95,116.96,2500.0,117.0,117.0,116.95,116.96,2500.0
2006-12-28 11:25:00,116.99,117.0,116.95,116.99,6600.0,116.99,117.0,116.95,116.99,6600.0
2006-12-28 11:30:00,117.0,117.08,117.0,117.08,1300.0,117.0,117.08,117.0,117.08,1300.0
2006-12-28 11:35:00,117.05,117.07,117.01,117.04,900.0,117.05,117.07,117.01,117.04,900.0
2006-12-28 11:40:00,117.02,117.03,117.0,117.03,1200.0,117.02,117.03,117.0,117.03,1200.0
2006-12-28 11:45:00,117.03,117.03,116.95,116.95,1100.0,117.03,117.03,116.95,116.95,1100.0
2006-12-28 11:50:00,116.95,117.01,116.92,116.99,6300.0,116.95,117.01,116.92,116.99,6300.0
2006-12-28 11:55:00,117.0,117.03,116.95,116.95,7500.0,117.0,117.03,116.95,116.95,7500.0
2006-12-28 12:00:00,116.94,117.01,116.93,116.98,2900.0,116.94,117.01,116.93,116.98,2900.0
2006-12-28 12:05:00,116.93,116.93,116.82,116.89,3600.0,116.93,116.93,116.82,116.89,3600.0
2006-12-28 12:10:00,116.89,116.89,116.86,116.87,1000.0,116.89,116.89,116.86,116.87,1000.0
2006-12-28 12:15:00,116.87,116.91,116.85,116.89,2200.0,116.87,116.91,116.85,116.89,2200.0
2006-12-28 12:20:00,116.87,116.87,116.85,116.85,500.0,116.87,116.87,116.85,116.85,500.0
2006-12-28 12:25:00,116.85,116.88,116.76,116.83,3100.0,116.85,116.88,116.76,116.83,3100.0
2006-12-28 12:30:00,116.86,116.91,116.86,116.91,600.0,116.86,116.91,116.86,116.91,600.0
2006-12-28 12:35:00,116.97,116.97,116.88,116.91,1500.0,116.97,116.97,116.88,116.91,1500.0
2006-12-28 12:40:00,116.9,116.9,116.83,116.83,1100.0,116.9,116.9,116.83,116.83,1100.0
2006-12-28 12:45:00,116.8,116.8,116.76,116.78,900.0,116.8,116.8,116.76,116.78,900.0
2006-12-28 12:50:00,116.78,116.78,116.73,116.74,1000.0,116.78,116.78,116.73,116.74,1000.0
2006-12-28 12:55:00,116.71,116.78,116.69,116.69,1700.0,116.71,116.78,116.69,116.69,1700.0
2006-12-28 13:00:00,116.71,116.71,116.65,116.65,1000.0,116.71,116.71,116.65,116.65,1000.0
2006-12-28 13:05:00,116.64,116.64,116.61,116.61,1000.0,116.64,116.64,116.61,116.61,1000.0
2006-12-28 13:10:00,116.61,116.62,116.59,116.62,1600.0,116.61,116.62,116.59,116.62,1600.0
2006-12-28 13:15:00,116.6,116.6,116.54,116.54,1500.0,116.6,116.6,116.54,116.54,1500.0
2006-12-28 13:20:00,116.51,116.51,116.5,116.5,1600.0,116.51,116.51,116.5,116.5,1600.0
2006-12-28 13:25:00,116.47,116.47,116.46,116.47,1500.0,116.47,116.47,116.46,116.47,1500.0
2006-12-28 13:30:00,116.48,116.58,116.48,116.58,2700.0,116.48,116.58,116.48,116.58,2700.0
2006-12-28 13:35:00,116.57,116.58,116.56,116.56,1100.0,116.57,116.58,116.56,116.56,1100.0
2006-12-28 13:40:00,116.59,116.6,116.52,116.53,1600.0,116.59,116.6,116.52,116.53,1600.0
2006-12-28 13:45:00,116.53,116.58,116.53,116.57,900.0,116.53,116.58,116.53,116.57,900.0
2006-12-28 13:50:00,116.57,116.58,116.55,116.57,2700.0,116.57,116.58,116.55,116.57,2700.0
2006-12-28 13:55:00,116.56,116.57,116.56,116.57,200.0,116.56,116.57,116.56,116.57,200.0
2006-12-28 14:00:00,116.55,116.56,116.55,116.56,900.0,116.55,116.56,116.55,116.56,900.0
2006-12-28 14:05:00,116.56,116.58,116.56,116.56,1200.0,116.56,116.58,116.56,116.56,1200.0
2006-12-28 14:10:00,116.57,116.65,116.55,116.65,3900.0,116.57,116.65,116.55,116.65,3900.0
2006-12-28 14:15:00,116.65,116.67,116.62,116.62,2600.0,116.65,116.67,116.62,116.62,2600.0
2006-12-28 14:20:00,116.61,116.61,116.54,116.57,6300.0,116.61,116.61,116.54,116.57,6300.0
2006-12-28 14:25:00,116.6,116.6,116.56,116.56,900.0,116.6,116.6,116.56,116.56,900.0
2006-12-28 14:30:00,116.55,116.59,116.54,116.59,2600.0,116.55,116.59,116.54,116.59,2600.0
2006-12-28 14:35:00,116.57,116.57,116.55,116.55,1200.0,116.57,116.57,116.55,116.55,1200.0
2006-12-28 14:40:00,116.55,116.58,116.55,116.58,2500.0,116.55,116.58,116.55,116.58,2500.0
2006-12-28 14:45:00,116.58,116.61,116.58,116.61,1300.0,116.58,116.61,116.58,116.61,1300.0
2006-12-28 14:50:00,116.6,116.6,116.58,116.58,1800.0,116.6,116.6,116.58,116.58,1800.0
2006-12-28 14:55:00,116.58,116.63,116.58,116.63,1900.0,116.58,116.63,116.58,116.63,1900.0
2006-12-28 15:00:00,116.63,116.7,116.63,116.7,1600.0,116.63,116.7,116.63,116.7,1600.0
2006-12-28 15:05:00,116.7,116.72,116.69,116.71,1500.0,116.7,116.72,116.69,116.71,1500.0
2006-12-28 15:10:00,116.71,116.72,116.68,116.68,2000.0,116.71,116.72,116.68,116.68,2000.0
2006-12-28 15:15:00,116.67,116.67,116.63,116.63,2400.0,116.67,116.67,116.63,116.63,2400.0
2006-12-28 15:20:00,116.65,116.67,116.54,116.55,6800.0,116.65,116.67,116.54,116.55,6800.0
2006-12-28 15:25:00,116.55,116.56,116.54,116.54,2600.0,116.55,116.56,116.54,116.54,2600.0
2006-12-28 15:30:00,116.55,116.59,116.54,116.54,3200.0,116.55,116.59,116.54,116.54,3200.0
2006-12-28 15:35:00,116.54,116.54,116.48,116.54,3400.0,116.54,116.54,116.48,116.54,3400.0
2006-12-28 15:40:00,116.55,116.55,116.5,116.51,3500.0,116.55,116.55,116.5,116.51,3500.0
2006-12-28 15:45:00,116.51,116.51,116.45,116.45,2100.0,116.51,116.51,116.45,116.45,2100.0
2006-12-28 15:50:00,116.44,116.46,116.44,116.46,4300.0,116.44,116.46,116.44,116.46,4300.0
2006-12-28 15:55:00,116.43,116.44,116.3,116.31,7400.0,116.43,116.44,116.3,116.31,7400.0
2006-12-29 09:30:00,116.41,116.41,116.3,116.33,1600.0,116.41,116.41,116.3,116.33,1600.0
2006-12-29 09:35:00,116.37,116.51,116.35,116.36,2600.0,116.37,116.51,116.35,116.36,2600.0
2006-12-29 09:40:00,116.32,116.55,116.32,116.55,1700.0,116.32,116.55,116.32,116.55,1700.0
2006-12-29 09:45:00,116.56,116.75,116.52,116.68,3200.0,116.56,116.75,116.52,116.68,3200.0
2006-12-29 09:50:00,116.68,117.03,116.68,116.92,3500.0,116.68,117.03,116.68,116.92,3500.0
2006-12-29 09:55:00,116.92,116.99,116.92,116.97,2500.0,116.92,116.99,116.92,116.97,2500.0
2006-12-29 10:00:00,116.98,117.16,116.97,117.06,4000.0,116.98,117.16,116.97,117.06,4000.0
2006-12-29 10:05:00,117.04,117.05,117.02,117.02,1300.0,117.04,117.05,117.02,117.02,1300.0
2006-12-29 10:10:00,117.04,117.11,117.04,117.1,3000.0,117.04,117.11,117.04,117.1,3000.0
2006-12-29 10:15:00,117.11,117.27,117.11,117.25,2900.0,117.11,117.27,117.11,117.25,2900.0
2006-12-29 10:20:00,117.22,117.22,117.15,117.21,1100.0,117.22,117.22,117.15,117.21,1100.0
2006-12-29 10:25:00,117.2,117.2,117.02,117.02,3700.0,117.2,117.2,117.02,117.02,3700.0
2006-12-29 10:30:00,116.98,117.08,116.98,117.01,2600.0,116.98,117.08,116.98,117.01,2600.0
2006-12-29 10:35:00,117.0,117.0,116.9,116.91,3300.0,117.0,117.0,116.9,116.91,3300.0
2006-12-29 10:40:00,116.89,116.9,116.81,116.81,2300.0,116.89,116.9,116.81,116.81,2300.0
2006-12-29 10:45:00,116.81,116.81,116.79,116.79,700.0,116.81,116.81,116.79,116.79,700.0
2006-12-29 10:50:00,116.8,116.89,116.8,116.88,700.0,116.8,116.89,116.8,116.88,700.0
2006-12-29 10:55:00,116.89,116.89,116.86,116.86,1800.0,116.89,116.89,116.86,116.86,1800.0
2006-12-29 11:00:00,116.86,116.86,116.83,116.83,1200.0,116.86,116.86,116.83,116.83,1200.0
2006-12-29 11:05:00,116.83,116.9,116.83,116.9,1600.0,116.83,116.9,116.83,116.9,1600.0
2006-12-29 11:10:00,116.88,116.91,116.85,116.85,2200.0,116.88,116.91,116.85,116.85,2200.0
2006-12-29 11:15:00,116.86,116.86,116.77,116.8,3000.0,116.86,116.86,116.77,116.8,3000.0
2006-12-29 11:20:00,116.83,116.85,116.83,116.83,2100.0,116.83,116.85,116.83,116.83,2100.0
2006-12-29 11:25:00,116.82,116.83,116.75,116.75,2400.0,116.82,116.83,116.75,116.75,2400.0
2006-12-29 11:30:00,116.78,116.82,116.78,116.79,1300.0,116.78,116.82,116.78,116.79,1300.0
2006-12-29 11:35:00,116.79,116.84,116.79,116.83,4700.0,116.79,116.84,116.79,116.83,4700.0
2006-12-29 11:40:00,116.84,116.84,116.8,116.81,8000.0,116.84,116.84,116.8,116.81,8000.0
2006-12-29 11:45:00,116.81,116.81,116.79,116.79,6500.0,116.81,116.81,116.79,116.79,6500.0
2006-12-29 11:50:00,116.79,116.79,116.75,116.75,5600.0,116.79,116.79,116.75,116.75,5600.0
2006-12-29 11:55:00,116.76,116.76,116.72,116.72,5300.0,116.76,116.76,116.72,116.72,5300.0
2006-12-29 12:00:00,116.73,116.74,116.7,116.7,1800.0,116.73,116.74,116.7,116.7,1800.0
2006-12-29 12:05:00,116.69,116.69,116.65,116.65,1500.0,116.69,116.69,116.65,116.65,1500.0
2006-12-29 12:10:00,116.66,116.69,116.64,116.68,14600.0,116.66,116.69,116.64,116.68,14600.0
2006-12-29 12:15:00,116.68,116.7,116.68,116.7,1600.0,116.68,116.7,116.68,116.7,1600.0
2006-12-29 12:20:00,116.69,116.72,116.69,116.71,2000.0,116.69,116.72,116.69,116.71,2000.0
2006-12-29 12:25:00,116.7,116.7,116.65,116.65,1200.0,116.7,116.7,116.65,116.65,1200.0
2006-12-29 12:30:00,116.67,116.68,116.63,116.63,1000.0,116.67,116.68,116.63,116.63,1000.0
2006-12-29 12:35:00,116.65,116.65,116.5,116.5,2000.0,116.65,116.65,116.5,116.5,2000.0
2006-12-29 12:40:00,116.52,116.52,116.4,116.41,3800.0,116.52,116.52,116.4,116.41,3800.0
2006-12-29 12:45:00,116.42,116.47,116.42,116.47,1100.0,116.42,116.47,116.42,116.47,1100.0
2006-12-29 12:50:00,116.45,116.52,116.45,116.52,900.0,116.45,116.52,116.45,116.52,900.0
2006-12-29 12:55:00,116.52,116.55,116.5,116.54,2600.0,116.52,116.55,116.5,116.54,2600.0
2006-12-29 13:00:00,116.55,116.68,116.55,116.68,1300.0,116.55,116.68,116.55,116.68,1300.0
2006-12-29 13:05:00,116.68,116.69,116.6,116.6,2200.0,116.68,116.69,116.6,116.6,2200.0
2006-12-29 13:10:00,116.64,116.64,116.61,116.62,1000.0,116.64,116.64,116.61,116.62,1000.0
2006-12-29 13:15:00,116.61,116.63,116.6,116.62,1700.0,116.61,116.63,116.6,116.62,1700.0
2006-12-29 13:20:00,116.59,116.59,116.57,116.57,600.0,116.59,116.59,116.57,116.57,600.0
2006-12-29 13:25:00,116.57,116.57,116.54,116.54,2200.0,116.57,116.57,116.54,116.54,2200.0
2006-12-29 13:30:00,116.51,116.51,116.46,116.46,2000.0,116.51,116.51,116.46,116.46,2000.0
2006-12-29 13:35:00,116.46,116.47,116.42,116.46,3300.0,116.46,116.47,116.42,116.46,3300.0
2006-12-29 13:40:00,116.46,116.58,116.43,116.52,3200.0,116.46,116.58,116.43,116.52,3200.0
2006-12-29 13:45:00,116.52,116.52,116.46,116.49,2000.0,116.52,116.52,116.46,116.49,2000.0
2006-12-29 13:50:00,116.47,116.52,116.47,116.49,1400.0,116.47,116.52,116.47,116.49,1400.0
2006-12-29 13:55:00,116.49,116.49,116.44,116.45,900.0,116.49,116.49,116.44,116.45,900.0
2006-12-29 14:00:00,116.45,116.45,116.4,116.45,3500.0,116.45,116.45,116.4,116.45,3500.0
2006-12-29 14:05:00,116.5,116.5,116.45,116.49,2700.0,116.5,116.5,116.45,116.49,2700.0
2006-12-29 14:10:00,116.5,116.51,116.5,116.51,1300.0,116.5,116.51,116.5,116.51,1300.0
2006-12-29 14:15:00,116.54,116.54,116.44,116.49,2700.0,116.54,116.54,116.44,116.49,2700.0
2006-12-29 14:20:00,116.49,116.49,116.43,116.43,1800.0,116.49,116.49,116.43,116.43,1800.0
2006-12-29 14:25:00,116.41,116.41,116.3,116.31,2900.0,116.41,116.41,116.3,116.31,2900.0
2006-12-29 14:30:00,116.28,116.28,116.13,116.18,4000.0,116.28,116.28,116.13,116.18,4000.0
2006-12-29 14:35:00,116.19,116.22,116.17,116.21,1900.0,116.19,116.22,116.17,116.21,1900.0
2006-12-29 14:40:00,116.21,116.22,116.14,116.14,2200.0,116.21,116.22,116.14,116.14,2200.0
2006-12-29 14:45:00,116.1,116.12,116.02,116.04,2600.0,116.1,116.12,116.02,116.04,2600.0
2006-12-29 14:50:00,116.04,116.06,116.03,116.03,2700.0,116.04,116.06,116.03,116.03,2700.0
2006-12-29 14:55:00,116.03,116.04,115.95,115.96,4600.0,116.03,116.04,115.95,115.96,4600.0
2006-12-29 15:00:00,115.97,115.98,115.95,115.95,2500.0,115.97,115.98,115.95,115.95,2500.0
2006-12-29 15:05:00,115.96,115.97,115.94,115.94,2800.0,115.96,115.97,115.94,115.94,2800.0
2006-12-29 15:10:00,115.95,115.97,115.92,115.97,2500.0,115.95,115.97,115.92,115.97,2500.0
2006-12-29 15:15:00,115.96,115.97,115.92,115.92,3700.0,115.96,115.97,115.92,115.92,3700.0
2006-12-29 15:20:00,115.92,115.92,115.71,115.71,10400.0,115.92,115.92,115.71,115.71,10400.0
2006-12-29 15:25:00,115.7,115.72,115.42,115.47,24800.0,115.7,115.72,115.42,115.47,24800.0
2006-12-29 15:30:00,115.48,115.72,115.48,115.63,11900.0,115.48,115.72,115.48,115.63,11900.0
2006-12-29 15:35:00,115.68,115.84,115.68,115.78,7100.0,115.68,115.84,115.68,115.78,7100.0
2006-12-29 15:40:00,115.77,115.84,115.77,115.83,8200.0,115.77,115.84,115.77,115.83,8200.0
2006-12-29 15:45:00,115.85,115.88,115.8,115.81,3200.0,115.85,115.88,115.8,115.81,3200.0
2006-12-29 15:50:00,115.81,115.92,115.81,115.92,7300.0,115.81,115.92,115.81,115.92,7300.0
2006-12-29 15:55:00,115.9,115.9,115.57,115.58,13500.0,115.9,115.9,115.57,115.58,13500.0
2007-01-03 09:30:00,115.94,118.41,115.94,117.88,65200.0,115.94,118.41,115.94,117.88,65200.0
2007-01-03 09:35:00,117.88,118.1,117.86,117.92,37700.0,117.88,118.1,117.86,117.92,37700.0
2007-01-03 09:40:00,117.92,118.35,117.89,118.22,24400.0,117.92,118.35,117.89,118.22,24400.0
2007-01-03 09:45:00,118.22,118.8,118.22,118.79,34500.0,118.22,118.8,118.22,118.79,34500.0
2007-01-03 09:50:00,118.79,118.82,118.39,118.68,26200.0,118.79,118.82,118.39,118.68,26200.0
2007-01-03 09:55:00,118.68,118.89,118.45,118.45,22200.0,118.68,118.89,118.45,118.45,22200.0
2007-01-03 10:00:00,118.35,118.75,118.28,118.66,16500.0,118.35,118.75,118.28,118.66,16500.0
2007-01-03 10:05:00,118.75,118.79,118.58,118.7,17100.0,118.75,118.79,118.58,118.7,17100.0
2007-01-03 10:10:00,118.71,119.0,118.69,118.96,16300.0,118.71,119.0,118.69,118.96,16300.0
2007-01-03 10:15:00,118.99,119.21,118.98,119.02,76400.0,118.99,119.21,118.98,119.02,76400.0
2007-01-03 10:20:00,119.0,119.59,119.0,119.59,29600.0,119.0,119.59,119.0,119.59,29600.0
2007-01-03 10:25:00,119.59,119.9,119.58,119.82,25100.0,119.59,119.9,119.58,119.82,25100.0
2007-01-03 10:30:00,119.82,119.91,119.8,119.91,17600.0,119.82,119.91,119.8,119.91,17600.0
2007-01-03 10:35:00,119.91,120.01,119.9,120.0,20000.0,119.91,120.01,119.9,120.0,20000.0
2007-01-03 10:40:00,120.0,120.02,119.94,119.95,21200.0,120.0,120.02,119.94,119.95,21200.0
2007-01-03 10:45:00,119.96,120.05,119.96,120.02,23600.0,119.96,120.05,119.96,120.02,23600.0
2007-01-03 10:50:00,120.02,120.03,119.69,119.81,27300.0,120.02,120.03,119.69,119.81,27300.0
2007-01-03 10:55:00,119.81,119.98,119.78,119.95,13800.0,119.81,119.98,119.78,119.95,13800.0
2007-01-03 11:00:00,119.95,119.95,119.71,119.71,13900.0,119.95,119.95,119.71,119.71,13900.0
2007-01-03 11:05:00,119.71,119.72,119.67,119.68,9000.0,119.71,119.72,119.67,119.68,9000.0
2007-01-03 11:10:00,119.68,119.75,119.68,119.75,12600.0,119.68,119.75,119.68,119.75,12600.0
2007-01-03 11:15:00,119.75,119.83,119.72,119.75,12100.0,119.75,119.83,119.72,119.75,12100.0
2007-01-03 11:20:00,119.76,119.78,119.76,119.77,4700.0,119.76,119.78,119.76,119.77,4700.0
2007-01-03 11:25:00,119.76,119.76,119.72,119.74,5400.0,119.76,119.76,119.72,119.74,5400.0
2007-01-03 11:30:00,119.73,119.76,119.71,119.76,5400.0,119.73,119.76,119.71,119.76,5400.0
2007-01-03 11:35:00,119.77,119.77,119.73,119.76,18200.0,119.77,119.77,119.73,119.76,18200.0
2007-01-03 11:40:00,119.76,119.76,119.67,119.71,4400.0,119.76,119.76,119.67,119.71,4400.0
2007-01-03 11:45:00,119.7,119.7,119.63,119.64,7800.0,119.7,119.7,119.63,119.64,7800.0
2007-01-03 11:50:00,119.63,119.64,119.48,119.51,12300.0,119.63,119.64,119.48,119.51,12300.0
2007-01-03 11:55:00,119.49,119.49,119.41,119.41,9200.0,119.49,119.49,119.41,119.41,9200.0
2007-01-03 12:00:00,119.4,119.4,119.33,119.33,7200.0,119.4,119.4,119.33,119.33,7200.0
2007-01-03 12:05:00,119.33,119.37,119.21,119.22,18200.0,119.33,119.37,119.21,119.22,18200.0
2007-01-03 12:10:00,119.21,119.24,119.17,119.19,14900.0,119.21,119.24,119.17,119.19,14900.0
2007-01-03 12:15:00,119.19,119.34,119.17,119.3,14100.0,119.19,119.34,119.17,119.3,14100.0
2007-01-03 12:20:00,119.31,119.4,119.31,119.37,7300.0,119.31,119.4,119.31,119.37,7300.0
2007-01-03 12:25:00,119.37,119.39,119.22,119.22,8000.0,119.37,119.39,119.22,119.22,8000.0
2007-01-03 12:30:00,119.21,119.21,119.14,119.17,10500.0,119.21,119.21,119.14,119.17,10500.0
2007-01-03 12:35:00,119.18,119.18,119.1,119.1,6800.0,119.18,119.18,119.1,119.1,6800.0
2007-01-03 12:40:00,119.11,119.18,119.1,119.17,13500.0,119.11,119.18,119.1,119.17,13500.0
2007-01-03 12:45:00,119.17,119.34,119.17,119.34,12500.0,119.17,119.34,119.17,119.34,12500.0
2007-01-03 12:50:00,119.35,119.35,119.3,119.3,4900.0,119.35,119.35,119.3,119.3,4900.0
2007-01-03 12:55:00,119.27,119.27,119.21,119.24,5100.0,119.27,119.27,119.21,119.24,5100.0
2007-01-03 13:00:00,119.29,119.4,119.28,119.38,3100.0,119.29,119.4,119.28,119.38,3100.0
2007-01-03 13:05:00,119.39,119.52,119.39,119.51,4000.0,119.39,119.52,119.39,119.51,4000.0
2007-01-03 13:10:00,119.52,119.53,119.49,119.52,4200.0,119.52,119.53,119.49,119.52,4200.0
2007-01-03 13:15:00,119.53,119.62,119.53,119.62,6400.0,119.53,119.62,119.53,119.62,6400.0
2007-01-03 13:20:00,119.62,119.72,119.61,119.72,9300.0,119.62,119.72,119.61,119.72,9300.0
2007-01-03 13:25:00,119.72,119.75,119.53,119.63,20200.0,119.72,119.75,119.53,119.63,20200.0
2007-01-03 13:30:00,119.62,119.63,119.56,119.63,11000.0,119.62,119.63,119.56,119.63,11000.0
2007-01-03 13:35:00,119.64,119.73,119.57,119.63,19400.0,119.64,119.73,119.57,119.63,19400.0
2007-01-03 13:40:00,119.63,119.72,119.63,119.69,15700.0,119.63,119.72,119.63,119.69,15700.0
2007-01-03 13:45:00,119.69,119.71,119.61,119.63,13800.0,119.69,119.71,119.61,119.63,13800.0
2007-01-03 13:50:00,119.62,119.65,119.6,119.61,12600.0,119.62,119.65,119.6,119.61,12600.0
2007-01-03 13:55:00,119.6,119.61,119.48,119.55,6400.0,119.6,119.61,119.48,119.55,6400.0
2007-01-03 14:00:00,119.54,119.63,119.3,119.33,18700.0,119.54,119.63,119.3,119.33,18700.0
2007-01-03 14:05:00,119.33,119.35,119.22,119.23,18400.0,119.33,119.35,119.22,119.23,18400.0
2007-01-03 14:10:00,119.13,119.14,118.82,118.98,17700.0,119.13,119.14,118.82,118.98,17700.0
2007-01-03 14:15:00,118.94,118.95,118.67,118.72,20700.0,118.94,118.95,118.67,118.72,20700.0
2007-01-03 14:20:00,118.7,118.81,118.7,118.8,12100.0,118.7,118.81,118.7,118.8,12100.0
2007-01-03 14:25:00,118.81,119.27,118.7,119.17,29400.0,118.81,119.27,118.7,119.17,29400.0
2007-01-03 14:30:00,119.17,119.71,119.14,119.41,46400.0,119.17,119.71,119.14,119.41,46400.0
2007-01-03 14:35:00,119.42,119.42,119.26,119.38,23400.0,119.42,119.42,119.26,119.38,23400.0
2007-01-03 14:40:00,119.43,119.43,119.18,119.22,15900.0,119.43,119.43,119.18,119.22,15900.0
2007-01-03 14:45:00,119.22,119.22,118.76,118.78,18700.0,119.22,119.22,118.76,118.78,18700.0
2007-01-03 14:50:00,118.78,118.86,118.63,118.66,15700.0,118.78,118.86,118.63,118.66,15700.0
2007-01-03 14:55:00,118.63,118.64,118.48,118.56,21800.0,118.63,118.64,118.48,118.56,21800.0
2007-01-03 15:00:00,118.55,118.56,118.5,118.53,14500.0,118.55,118.56,118.5,118.53,14500.0
2007-01-03 15:05:00,118.51,118.51,118.47,118.47,17600.0,118.51,118.51,118.47,118.47,17600.0
2007-01-03 15:10:00,118.48,118.51,118.32,118.42,23500.0,118.48,118.51,118.32,118.42,23500.0
2007-01-03 15:15:00,118.4,118.46,118.33,118.33,16600.0,118.4,118.46,118.33,118.33,16600.0
2007-01-03 15:20:00,118.32,118.35,118.21,118.29,18100.0,118.32,118.35,118.21,118.29,18100.0
2007-01-03 15:25:00,118.28,118.38,118.25,118.29,19200.0,118.28,118.38,118.25,118.29,19200.0
2007-01-03 15:30:00,118.3,118.38,118.17,118.22,20000.0,118.3,118.38,118.17,118.22,20000.0
2007-01-03 15:35:00,118.2,118.45,118.19,118.38,23500.0,118.2,118.45,118.19,118.38,23500.0
2007-01-03 15:40:00,118.38,118.45,118.34,118.41,19000.0,118.38,118.45,118.34,118.41,19000.0
2007-01-03 15:45:00,118.42,118.51,118.41,118.41,19800.0,118.42,118.51,118.41,118.41,19800.0
2007-01-03 15:50:00,118.43,118.48,118.34,118.39,32100.0,118.43,118.48,118.34,118.39,32100.0
2007-01-03 15:55:00,118.38,118.53,118.38,118.53,25200.0,118.38,118.53,118.38,118.53,25200.0
2007-01-04 09:30:00,118.61,119.0,118.35,118.9,12200.0,118.61,119.0,118.35,118.9,12200.0
2007-01-04 09:35:00,118.94,119.09,118.7,118.81,15900.0,118.94,119.09,118.7,118.81,15900.0
2007-01-04 09:40:00,118.89,119.0,118.66,119.0,6900.0,118.89,119.0,118.66,119.0,6900.0
2007-01-04 09:45:00,119.1,119.7,119.1,119.61,14800.0,119.1,119.7,119.1,119.61,14800.0
2007-01-04 09:50:00,119.64,119.64,119.4,119.52,10300.0,119.64,119.64,119.4,119.52,10300.0
2007-01-04 09:55:00,119.44,119.6,119.4,119.6,6100.0,119.44,119.6,119.4,119.6,6100.0
2007-01-04 10:00:00,119.63,119.8,119.25,119.25,13600.0,119.63,119.8,119.25,119.25,13600.0
2007-01-04 10:05:00,119.18,119.19,118.89,119.05,8900.0,119.18,119.19,118.89,119.05,8900.0
2007-01-04 10:10:00,119.06,119.11,119.02,119.06,9300.0,119.06,119.11,119.02,119.06,9300.0
2007-01-04 10:15:00,118.98,119.33,118.9,119.2,8500.0,118.98,119.33,118.9,119.2,8500.0
2007-01-04 10:20:00,119.19,119.36,119.1,119.2,9500.0,119.19,119.36,119.1,119.2,9500.0
2007-01-04 10:25:00,119.2,119.29,119.11,119.27,9500.0,119.2,119.29,119.11,119.27,9500.0
2007-01-04 10:30:00,119.3,119.47,119.3,119.4,12300.0,119.3,119.47,119.3,119.4,12300.0
2007-01-04 10:35:00,119.38,119.54,119.33,119.33,5300.0,119.38,119.54,119.33,119.33,5300.0
2007-01-04 10:40:00,119.34,119.6,119.34,119.59,5700.0,119.34,119.6,119.34,119.59,5700.0
2007-01-04 10:45:00,119.58,119.6,119.45,119.5,13200.0,119.58,119.6,119.45,119.5,13200.0
2007-01-04 10:50:00,119.52,119.68,119.52,119.53,11200.0,119.52,119.68,119.52,119.53,11200.0
2007-01-04 10:55:00,119.57,119.58,119.44,119.5,6500.0,119.57,119.58,119.44,119.5,6500.0
2007-01-04 11:00:00,119.5,119.6,119.46,119.59,5500.0,119.5,119.6,119.46,119.59,5500.0
2007-01-04 11:05:00,119.6,119.65,119.5,119.51,6800.0,119.6,119.65,119.5,119.51,6800.0
2007-01-04 11:10:00,119.52,119.52,119.31,119.31,7200.0,119.52,119.52,119.31,119.31,7200.0
2007-01-04 11:15:00,119.34,119.36,119.25,119.25,4200.0,119.34,119.36,119.25,119.25,4200.0
2007-01-04 11:20:00,119.24,119.34,119.23,119.31,2200.0,119.24,119.34,119.23,119.31,2200.0
2007-01-04 11:25:00,119.36,119.53,119.36,119.53,6200.0,119.36,119.53,119.36,119.53,6200.0
2007-01-04 11:30:00,119.54,119.58,119.5,119.52,5200.0,119.54,119.58,119.5,119.52,5200.0
2007-01-04 11:35:00,119.57,119.58,119.51,119.56,5500.0,119.57,119.58,119.51,119.56,5500.0
2007-01-04 11:40:00,119.52,119.68,119.52,119.67,3600.0,119.52,119.68,119.52,119.67,3600.0
2007-01-04 11:45:00,119.67,119.75,119.67,119.74,4100.0,119.67,119.75,119.67,119.74,4100.0
2007-01-04 11:50:00,119.74,119.79,119.7,119.72,3800.0,119.74,119.79,119.7,119.72,3800.0
2007-01-04 11:55:00,119.73,119.76,119.7,119.75,3400.0,119.73,119.76,119.7,119.75,3400.0
2007-01-04 12:00:00,119.74,119.9,119.74,119.87,4400.0,119.74,119.9,119.74,119.87,4400.0
2007-01-04 12:05:00,119.87,119.92,119.82,119.85,6200.0,119.87,119.92,119.82,119.85,6200.0
2007-01-04 12:10:00,119.84,119.88,119.81,119.85,2800.0,119.84,119.88,119.81,119.85,2800.0
2007-01-04 12:15:00,119.88,119.89,119.8,119.8,3200.0,119.88,119.89,119.8,119.8,3200.0
2007-01-04 12:20:00,119.78,119.78,119.7,119.74,2300.0,119.78,119.78,119.7,119.74,2300.0
2007-01-04 12:25:00,119.75,119.76,119.72,119.75,4200.0,119.75,119.76,119.72,119.75,4200.0
2007-01-04 12:30:00,119.8,119.88,119.77,119.86,5200.0,119.8,119.88,119.77,119.86,5200.0
2007-01-04 12:35:00,119.86,119.9,119.82,119.87,6100.0,119.86,119.9,119.82,119.87,6100.0
2007-01-04 12:40:00,119.87,119.88,119.87,119.88,600.0,119.87,119.88,119.87,119.88,600.0
2007-01-04 12:45:00,119.88,119.88,119.63,119.69,7000.0,119.88,119.88,119.63,119.69,7000.0
2007-01-04 12:50:00,119.72,119.82,119.72,119.79,4400.0,119.72,119.82,119.72,119.79,4400.0
2007-01-04 12:55:00,119.81,119.81,119.72,119.77,1600.0,119.81,119.81,119.72,119.77,1600.0
2007-01-04 13:00:00,119.75,119.86,119.75,119.86,3200.0,119.75,119.86,119.75,119.86,3200.0
2007-01-04 13:05:00,119.88,119.9,119.8,119.81,4900.0,119.88,119.9,119.8,119.81,4900.0
2007-01-04 13:10:00,119.82,119.82,119.74,119.76,4900.0,119.82,119.82,119.74,119.76,4900.0
2007-01-04 13:15:00,119.77,119.77,119.73,119.74,1600.0,119.77,119.77,119.73,119.74,1600.0
2007-01-04 13:20:00,119.73,119.73,119.62,119.65,3600.0,119.73,119.73,119.62,119.65,3600.0
2007-01-04 13:25:00,119.65,119.8,119.61,119.77,6600.0,119.65,119.8,119.61,119.77,6600.0
2007-01-04 13:30:00,119.77,119.78,119.7,119.71,3000.0,119.77,119.78,119.7,119.71,3000.0
2007-01-04 13:35:00,119.71,119.79,119.71,119.79,5600.0,119.71,119.79,119.71,119.79,5600.0
2007-01-04 13:40:00,119.79,119.79,119.7,119.7,4400.0,119.79,119.79,119.7,119.7,4400.0
2007-01-04 13:45:00,119.7,119.72,119.61,119.61,7300.0,119.7,119.72,119.61,119.61,7300.0
2007-01-04 13:50:00,119.62,119.76,119.62,119.75,3300.0,119.62,119.76,119.62,119.75,3300.0
2007-01-04 13:55:00,119.75,119.89,119.74,119.89,6800.0,119.75,119.89,119.74,119.89,6800.0
2007-01-04 14:00:00,119.89,119.97,119.88,119.96,5200.0,119.89,119.97,119.88,119.96,5200.0
2007-01-04 14:05:00,119.95,119.95,119.8,119.81,6300.0,119.95,119.95,119.8,119.81,6300.0
2007-01-04 14:10:00,119.8,119.95,119.8,119.9,10200.0,119.8,119.95,119.8,119.9,10200.0
2007-01-04 14:15:00,119.81,119.99,119.81,119.96,7300.0,119.81,119.99,119.81,119.96,7300.0
2007-01-04 14:20:00,119.95,119.95,119.82,119.85,6400.0,119.95,119.95,119.82,119.85,6400.0
2007-01-04 14:25:00,119.86,120.01,119.86,120.01,9200.0,119.86,120.01,119.86,120.01,9200.0
2007-01-04 14:30:00,120.01,120.09,119.9,119.93,25100.0,120.01,120.09,119.9,119.93,25100.0
2007-01-04 14:35:00,119.94,119.95,119.83,119.84,13100.0,119.94,119.95,119.83,119.84,13100.0
2007-01-04 14:40:00,119.84,119.98,119.84,119.92,13700.0,119.84,119.98,119.84,119.92,13700.0
2007-01-04 14:45:00,119.88,119.95,119.81,119.92,12600.0,119.88,119.95,119.81,119.92,12600.0
2007-01-04 14:50:00,119.92,120.1,119.91,120.08,16400.0,119.92,120.1,119.91,120.08,16400.0
2007-01-04 14:55:00,120.07,120.25,120.07,120.24,10600.0,120.07,120.25,120.07,120.24,10600.0
2007-01-04 15:00:00,120.24,120.24,120.06,120.06,10200.0,120.24,120.24,120.06,120.06,10200.0
2007-01-04 15:05:00,120.08,120.1,120.0,120.06,12800.0,120.08,120.1,120.0,120.06,12800.0
2007-01-04 15:10:00,120.06,120.09,120.01,120.01,7100.0,120.06,120.09,120.01,120.01,7100.0
2007-01-04 15:15:00,120.03,120.03,119.86,119.9,5800.0,120.03,120.03,119.86,119.9,5800.0
2007-01-04 15:20:00,119.9,120.02,119.86,120.02,7900.0,119.9,120.02,119.86,120.02,7900.0
2007-01-04 15:25:00,120.02,120.1,119.98,119.99,8200.0,120.02,120.1,119.98,119.99,8200.0
2007-01-04 15:30:00,119.99,120.03,119.97,120.03,7400.0,119.99,120.03,119.97,120.03,7400.0
2007-01-04 15:35:00,120.03,120.03,119.95,119.97,17900.0,120.03,120.03,119.95,119.97,17900.0
2007-01-04 15:40:00,119.97,119.99,119.81,119.83,20000.0,119.97,119.99,119.81,119.83,20000.0
2007-01-04 15:45:00,119.83,119.84,119.76,119.76,16200.0,119.83,119.84,119.76,119.76,16200.0
2007-01-04 15:50:00,119.76,119.77,119.68,119.7,13700.0,119.76,119.77,119.68,119.7,13700.0
2007-01-04 15:55:00,119.7,119.7,119.56,119.56,33700.0,119.7,119.7,119.56,119.56,33700.0
2007-01-05 09:30:00,119.3,119.32,119.11,119.16,9200.0,119.3,119.32,119.11,119.16,9200.0
2007-01-05 09:35:00,119.15,119.9,119.15,119.88,7400.0,119.15,119.9,119.15,119.88,7400.0
2007-01-05 09:40:00,119.82,119.82,119.2,119.2,14300.0,119.82,119.82,119.2,119.2,14300.0
2007-01-05 09:45:00,119.2,119.35,119.05,119.27,11500.0,119.2,119.35,119.05,119.27,11500.0
2007-01-05 09:50:00,119.34,119.56,119.15,119.55,3200.0,119.34,119.56,119.15,119.55,3200.0
2007-01-05 09:55:00,119.5,119.54,119.19,119.31,7300.0,119.5,119.54,119.19,119.31,7300.0
2007-01-05 10:00:00,119.3,119.61,119.3,119.61,2400.0,119.3,119.61,119.3,119.61,2400.0
2007-01-05 10:05:00,119.55,119.64,119.46,119.54,2300.0,119.55,119.64,119.46,119.54,2300.0
2007-01-05 10:10:00,119.5,119.5,119.12,119.12,4400.0,119.5,119.5,119.12,119.12,4400.0
2007-01-05 10:15:00,119.13,119.16,118.96,119.16,6200.0,119.13,119.16,118.96,119.16,6200.0
2007-01-05 10:20:00,119.16,119.24,119.16,119.18,2400.0,119.16,119.24,119.16,119.18,2400.0
2007-01-05 10:25:00,119.17,119.25,119.0,119.25,6100.0,119.17,119.25,119.0,119.25,6100.0
2007-01-05 10:30:00,119.22,119.22,119.17,119.17,2600.0,119.22,119.22,119.17,119.17,2600.0
2007-01-05 10:35:00,119.15,119.36,119.11,119.36,4800.0,119.15,119.36,119.11,119.36,4800.0
2007-01-05 10:40:00,119.42,119.46,119.34,119.34,15300.0,119.42,119.46,119.34,119.34,15300.0
2007-01-05 10:45:00,119.35,119.36,119.17,119.28,8200.0,119.35,119.36,119.17,119.28,8200.0
2007-01-05 10:50:00,119.24,119.25,119.21,119.25,1400.0,119.24,119.25,119.21,119.25,1400.0
2007-01-05 10:55:00,119.29,119.3,119.15,119.15,4600.0,119.29,119.3,119.15,119.15,4600.0
2007-01-05 11:00:00,119.14,119.26,119.14,119.17,3000.0,119.14,119.26,119.14,119.17,3000.0
2007-01-05 11:05:00,119.16,119.16,118.86,118.86,11600.0,119.16,119.16,118.86,118.86,11600.0
2007-01-05 11:10:00,118.8,118.95,118.8,118.92,8700.0,118.8,118.95,118.8,118.92,8700.0
2007-01-05 11:15:00,118.93,119.06,118.89,118.91,3400.0,118.93,119.06,118.89,118.91,3400.0
2007-01-05 11:20:00,118.95,118.97,118.91,118.92,4400.0,118.95,118.97,118.91,118.92,4400.0
2007-01-05 11:25:00,118.95,118.99,118.81,118.83,9500.0,118.95,118.99,118.81,118.83,9500.0
2007-01-05 11:30:00,118.78,118.92,118.75,118.92,5600.0,118.78,118.92,118.75,118.92,5600.0
2007-01-05 11:35:00,118.92,118.97,118.89,118.91,4200.0,118.92,118.97,118.89,118.91,4200.0
2007-01-05 11:40:00,118.91,119.0,118.87,118.99,6700.0,118.91,119.0,118.87,118.99,6700.0
2007-01-05 11:45:00,119.01,119.03,118.89,118.9,3100.0,119.01,119.03,118.89,118.9,3100.0
2007-01-05 11:50:00,118.91,118.91,118.79,118.79,4500.0,118.91,118.91,118.79,118.79,4500.0
2007-01-05 11:55:00,118.85,118.95,118.85,118.94,3100.0,118.85,118.95,118.85,118.94,3100.0
2007-01-05 12:00:00,118.97,118.99,118.93,118.95,4100.0,118.97,118.99,118.93,118.95,4100.0
2007-01-05 12:05:00,118.96,119.06,118.96,119.03,3300.0,118.96,119.06,118.96,119.03,3300.0
2007-01-05 12:10:00,119.05,119.06,118.98,118.99,4400.0,119.05,119.06,118.98,118.99,4400.0
2007-01-05 12:15:00,119.01,119.01,118.97,118.97,2500.0,119.01,119.01,118.97,118.97,2500.0
2007-01-05 12:20:00,118.97,119.01,118.96,119.01,4400.0,118.97,119.01,118.96,119.01,4400.0
2007-01-05 12:25:00,119.0,119.19,119.0,119.1,5700.0,119.0,119.19,119.0,119.1,5700.0
2007-01-05 12:30:00,119.14,119.14,119.06,119.09,5100.0,119.14,119.14,119.06,119.09,5100.0
2007-01-05 12:35:00,119.12,119.19,119.09,119.14,4100.0,119.12,119.19,119.09,119.14,4100.0
2007-01-05 12:40:00,119.19,119.19,119.12,119.13,2500.0,119.19,119.19,119.12,119.13,2500.0
2007-01-05 12:45:00,119.13,119.13,118.99,119.0,2100.0,119.13,119.13,118.99,119.0,2100.0
2007-01-05 12:50:00,118.97,119.02,118.96,119.0,1700.0,118.97,119.02,118.96,119.0,1700.0
2007-01-05 12:55:00,118.97,118.99,118.91,118.97,2000.0,118.97,118.99,118.91,118.97,2000.0
2007-01-05 13:00:00,118.98,119.02,118.82,118.85,5700.0,118.98,119.02,118.82,118.85,5700.0
2007-01-05 13:05:00,118.88,118.91,118.78,118.79,5300.0,118.88,118.91,118.78,118.79,5300.0
2007-01-05 13:10:00,118.78,118.92,118.78,118.92,1700.0,118.78,118.92,118.78,118.92,1700.0
2007-01-05 13:15:00,119.0,119.0,118.88,118.98,5000.0,119.0,119.0,118.88,118.98,5000.0
2007-01-05 13:20:00,118.98,119.08,118.98,119.02,4900.0,118.98,119.08,118.98,119.02,4900.0
2007-01-05 13:25:00,119.04,119.08,119.02,119.08,1100.0,119.04,119.08,119.02,119.08,1100.0
2007-01-05 13:30:00,119.04,119.08,118.84,118.9,5300.0,119.04,119.08,118.84,118.9,5300.0
2007-01-05 13:35:00,118.9,118.95,118.84,118.94,2600.0,118.9,118.95,118.84,118.94,2600.0
2007-01-05 13:40:00,118.96,119.02,118.92,118.92,2000.0,118.96,119.02,118.92,118.92,2000.0
2007-01-05 13:45:00,118.92,118.93,118.91,118.93,1900.0,118.92,118.93,118.91,118.93,1900.0
2007-01-05 13:50:00,118.94,118.98,118.86,118.87,5300.0,118.94,118.98,118.86,118.87,5300.0
2007-01-05 13:55:00,118.87,118.96,118.87,118.93,900.0,118.87,118.96,118.87,118.93,900.0
2007-01-05 14:00:00,118.93,119.02,118.88,118.99,4800.0,118.93,119.02,118.88,118.99,4800.0
2007-01-05 14:05:00,119.0,119.02,118.78,118.78,6800.0,119.0,119.02,118.78,118.78,6800.0
2007-01-05 14:10:00,118.83,118.94,118.83,118.94,3700.0,118.83,118.94,118.83,118.94,3700.0
2007-01-05 14:15:00,118.96,118.96,118.85,118.93,4300.0,118.96,118.96,118.85,118.93,4300.0
2007-01-05 14:20:00,118.98,118.98,118.91,118.93,3200.0,118.98,118.98,118.91,118.93,3200.0
2007-01-05 14:25:00,118.93,118.97,118.83,118.97,4900.0,118.93,118.97,118.83,118.97,4900.0
2007-01-05 14:30:00,118.97,119.45,118.95,119.18,36300.0,118.97,119.45,118.95,119.18,36300.0
2007-01-05 14:35:00,119.18,119.18,119.03,119.08,5700.0,119.18,119.18,119.03,119.08,5700.0
2007-01-05 14:40:00,119.12,119.14,119.07,119.09,5400.0,119.12,119.14,119.07,119.09,5400.0
2007-01-05 14:45:00,119.09,119.09,119.02,119.07,4800.0,119.09,119.09,119.02,119.07,4800.0
2007-01-05 14:50:00,119.11,119.2,119.04,119.06,5100.0,119.11,119.2,119.04,119.06,5100.0
2007-01-05 14:55:00,119.06,119.13,118.98,118.99,8700.0,119.06,119.13,118.98,118.99,8700.0
2007-01-05 15:00:00,118.99,119.03,118.92,118.93,14100.0,118.99,119.03,118.92,118.93,14100.0
2007-01-05 15:05:00,118.92,118.94,118.8,118.87,12200.0,118.92,118.94,118.8,118.87,12200.0
2007-01-05 15:10:00,118.87,118.87,118.71,118.75,9900.0,118.87,118.87,118.71,118.75,9900.0
2007-01-05 15:15:00,118.75,118.8,118.7,118.78,9000.0,118.75,118.8,118.7,118.78,9000.0
2007-01-05 15:20:00,118.78,118.9,118.78,118.78,9000.0,118.78,118.9,118.78,118.78,9000.0
2007-01-05 15:25:00,118.82,118.83,118.68,118.68,8400.0,118.82,118.83,118.68,118.68,8400.0
2007-01-05 15:30:00,118.7,118.7,118.52,118.65,13800.0,118.7,118.7,118.52,118.65,13800.0
2007-01-05 15:35:00,118.64,118.64,118.39,118.56,8100.0,118.64,118.64,118.39,118.56,8100.0
2007-01-05 15:40:00,118.56,118.62,118.51,118.51,7500.0,118.56,118.62,118.51,118.51,7500.0
2007-01-05 15:45:00,118.51,118.66,118.5,118.6,17500.0,118.51,118.66,118.5,118.6,17500.0
2007-01-05 15:50:00,118.64,118.71,118.59,118.71,20000.0,118.64,118.71,118.59,118.71,20000.0
2007-01-05 15:55:00,118.73,118.81,118.58,118.75,21100.0,118.73,118.81,118.58,118.75,21100.0
2007-01-08 09:30:00,118.75,118.75,118.45,118.54,4800.0,118.75,118.75,118.45,118.54,4800.0
2007-01-08 09:35:00,118.39,118.47,118.35,118.46,2000.0,118.39,118.47,118.35,118.46,2000.0
2007-01-08 09:40:00,118.48,118.55,118.36,118.43,3200.0,118.48,118.55,118.36,118.43,3200.0
2007-01-08 09:45:00,118.5,118.53,118.33,118.53,4600.0,118.5,118.53,118.33,118.53,4600.0
2007-01-08 09:50:00,118.53,118.53,117.97,117.98,7700.0,118.53,118.53,117.97,117.98,7700.0
2007-01-08 09:55:00,117.98,118.02,117.93,118.02,4400.0,117.98,118.02,117.93,118.02,4400.0
2007-01-08 10:00:00,118.07,118.38,118.07,118.25,1900.0,118.07,118.38,118.07,118.25,1900.0
2007-01-08 10:05:00,118.2,118.24,118.06,118.23,3400.0,118.2,118.24,118.06,118.23,3400.0
2007-01-08 10:10:00,118.13,118.18,118.02,118.04,3600.0,118.13,118.18,118.02,118.04,3600.0
2007-01-08 10:15:00,118.01,118.02,117.91,117.91,4100.0,118.01,118.02,117.91,117.91,4100.0
2007-01-08 10:20:00,117.87,118.16,117.87,118.1,6400.0,117.87,118.16,117.87,118.1,6400.0
2007-01-08 10:25:00,118.1,118.14,118.02,118.06,1600.0,118.1,118.14,118.02,118.06,1600.0
2007-01-08 10:30:00,118.02,118.25,118.02,118.25,3400.0,118.02,118.25,118.02,118.25,3400.0
2007-01-08 10:35:00,118.19,118.23,118.15,118.19,3400.0,118.19,118.23,118.15,118.19,3400.0
2007-01-08 10:40:00,118.19,118.45,118.18,118.45,6400.0,118.19,118.45,118.18,118.45,6400.0
2007-01-08 10:45:00,118.48,118.51,118.38,118.43,2800.0,118.48,118.51,118.38,118.43,2800.0
2007-01-08 10:50:00,118.35,118.36,118.22,118.22,4900.0,118.35,118.36,118.22,118.22,4900.0
2007-01-08 10:55:00,118.24,118.24,118.06,118.06,2000.0,118.24,118.24,118.06,118.06,2000.0
2007-01-08 11:00:00,118.06,118.23,118.02,118.23,3900.0,118.06,118.23,118.02,118.23,3900.0
2007-01-08 11:05:00,118.23,118.27,118.23,118.27,400.0,118.23,118.27,118.23,118.27,400.0
2007-01-08 11:10:00,118.26,118.27,118.23,118.27,1500.0,118.26,118.27,118.23,118.27,1500.0
2007-01-08 11:15:00,118.27,118.45,118.27,118.4,7400.0,118.27,118.45,118.27,118.4,7400.0
2007-01-08 11:20:00,118.4,118.65,118.37,118.53,3900.0,118.4,118.65,118.37,118.53,3900.0
2007-01-08 11:25:00,118.48,118.5,118.42,118.5,1000.0,118.48,118.5,118.42,118.5,1000.0
2007-01-08 11:30:00,118.47,118.47,118.42,118.42,700.0,118.47,118.47,118.42,118.42,700.0
2007-01-08 11:35:00,118.38,118.75,118.38,118.64,23400.0,118.38,118.75,118.38,118.64,23400.0
2007-01-08 11:40:00,118.67,118.69,118.63,118.69,1900.0,118.67,118.69,118.63,118.69,1900.0
2007-01-08 11:45:00,118.69,118.69,118.48,118.56,1600.0,118.69,118.69,118.48,118.56,1600.0
2007-01-08 11:50:00,118.48,118.54,118.46,118.51,1500.0,118.48,118.54,118.46,118.51,1500.0
2007-01-08 11:55:00,118.48,118.59,118.48,118.59,1600.0,118.48,118.59,118.48,118.59,1600.0
2007-01-08 12:00:00,118.56,118.58,118.4,118.4,2600.0,118.56,118.58,118.4,118.4,2600.0
2007-01-08 12:05:00,118.41,118.48,118.41,118.43,1400.0,118.41,118.48,118.41,118.43,1400.0
2007-01-08 12:10:00,118.43,118.43,118.39,118.39,1100.0,118.43,118.43,118.39,118.39,1100.0
2007-01-08 12:15:00,118.35,118.35,118.24,118.27,4000.0,118.35,118.35,118.24,118.27,4000.0
2007-01-08 12:20:00,118.27,118.29,118.18,118.18,3400.0,118.27,118.29,118.18,118.18,3400.0
2007-01-08 12:25:00,118.2,118.23,118.2,118.23,1000.0,118.2,118.23,118.2,118.23,1000.0
2007-01-08 12:30:00,118.2,118.3,118.19,118.26,2800.0,118.2,118.3,118.19,118.26,2800.0
2007-01-08 12:35:00,118.27,118.29,118.25,118.25,1800.0,118.27,118.29,118.25,118.25,1800.0
2007-01-08 12:40:00,118.21,118.25,118.21,118.23,700.0,118.21,118.25,118.21,118.23,700.0
2007-01-08 12:45:00,118.21,118.27,118.17,118.27,3600.0,118.21,118.27,118.17,118.27,3600.0
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 12:55:00,118.26,118.26,118.26,118.26,0.0,118.26,118.26,118.26,118.26,0.0
2007-01-08 13:00:00,118.22,118.24,118.02,118.02,5400.0,118.22,118.24,118.02,118.02,5400.0
2007-01-08 13:05:00,118.01,118.03,117.95,117.96,5000.0,118.01,118.03,117.95,117.96,5000.0
2007-01-08 13:10:00,117.95,117.95,117.91,117.92,3800.0,117.95,117.95,117.91,117.92,3800.0
2007-01-08 13:15:00,117.91,118.05,117.91,118.05,5900.0,117.91,118.05,117.91,118.05,5900.0
2007-01-08 13:20:00,118.01,118.15,117.96,118.11,1700.0,118.01,118.15,117.96,118.11,1700.0
2007-01-08 13:25:00,118.13,118.13,118.08,118.1,600.0,118.13,118.13,118.08,118.1,600.0
2007-01-08 13:30:00,118.12,118.15,118.1,118.14,1900.0,118.12,118.15,118.1,118.14,1900.0
2007-01-08 13:35:00,118.16,118.17,118.12,118.15,1200.0,118.16,118.17,118.12,118.15,1200.0
2007-01-08 13:40:00,118.18,118.29,118.16,118.27,3900.0,118.18,118.29,118.16,118.27,3900.0
2007-01-08 13:45:00,118.29,118.45,118.28,118.39,3400.0,118.29,118.45,118.28,118.39,3400.0
2007-01-08 13:50:00,118.46,118.46,118.41,118.44,1700.0,118.46,118.46,118.41,118.44,1700.0
2007-01-08 13:55:00,118.46,118.52,118.45,118.49,1100.0,118.46,118.52,118.45,118.49,1100.0
2007-01-08 14:00:00,118.53,118.58,118.52,118.55,2500.0,118.53,118.58,118.52,118.55,2500.0
2007-01-08 14:05:00,118.56,118.87,118.56,118.86,8000.0,118.56,118.87,118.56,118.86,8000.0
2007-01-08 14:10:00,118.86,118.92,118.83,118.91,7400.0,118.86,118.92,118.83,118.91,7400.0
2007-01-08 14:15:00,118.92,118.98,118.9,118.91,2000.0,118.92,118.98,118.9,118.91,2000.0
2007-01-08 14:20:00,118.87,118.91,118.86,118.91,800.0,118.87,118.91,118.86,118.91,800.0
2007-01-08 14:25:00,118.87,118.99,118.87,118.99,3400.0,118.87,118.99,118.87,118.99,3400.0
2007-01-08 14:30:00,118.96,118.96,118.88,118.88,1700.0,118.96,118.96,118.88,118.88,1700.0
2007-01-08 14:35:00,118.85,118.87,118.8,118.82,2100.0,118.85,118.87,118.8,118.82,2100.0
2007-01-08 14:40:00,118.81,118.81,118.78,118.79,2200.0,118.81,118.81,118.78,118.79,2200.0
2007-01-08 14:45:00,118.75,118.85,118.72,118.81,3400.0,118.75,118.85,118.72,118.81,3400.0
2007-01-08 14:50:00,118.82,118.83,118.79,118.79,3500.0,118.82,118.83,118.79,118.79,3500.0
2007-01-08 14:55:00,118.78,118.78,118.74,118.76,2500.0,118.78,118.78,118.74,118.76,2500.0
2007-01-08 15:00:00,118.74,118.89,118.74,118.89,5200.0,118.74,118.89,118.74,118.89,5200.0
2007-01-08 15:05:00,118.88,118.95,118.88,118.95,3800.0,118.88,118.95,118.88,118.95,3800.0
2007-01-08 15:10:00,118.92,118.96,118.9,118.94,5600.0,118.92,118.96,118.9,118.94,5600.0
2007-01-08 15:15:00,118.92,118.92,118.81,118.84,4900.0,118.92,118.92,118.81,118.84,4900.0
2007-01-08 15:20:00,118.84,118.87,118.84,118.87,1700.0,118.84,118.87,118.84,118.87,1700.0
2007-01-08 15:25:00,118.87,118.94,118.86,118.86,2300.0,118.87,118.94,118.86,118.86,2300.0
2007-01-08 15:30:00,118.81,118.99,118.81,118.97,2000.0,118.81,118.99,118.81,118.97,2000.0
2007-01-08 15:35:00,118.98,118.98,118.7,118.76,4100.0,118.98,118.98,118.7,118.76,4100.0
2007-01-08 15:40:00,118.75,118.94,118.75,118.87,4400.0,118.75,118.94,118.75,118.87,4400.0
2007-01-08 15:45:00,118.87,118.93,118.81,118.88,4600.0,118.87,118.93,118.81,118.88,4600.0
2007-01-08 15:50:00,118.89,118.97,118.85,118.89,5600.0,118.89,118.97,118.85,118.89,5600.0
2007-01-08 15:55:00,118.87,118.91,118.85,118.85,9300.0,118.87,118.91,118.85,118.85,9300.0
2007-01-09 09:30:00,119.1,119.4,119.0,119.4,4100.0,119.1,119.4,119.0,119.4,4100.0
2007-01-09 09:35:00,119.5,119.76,119.37,119.76,7900.0,119.5,119.76,119.37,119.76,7900.0
2007-01-09 09:40:00,119.78,119.86,119.66,119.71,10100.0,119.78,119.86,119.66,119.71,10100.0
2007-01-09 09:45:00,119.64,119.94,119.58,119.88,13400.0,119.64,119.94,119.58,119.88,13400.0
2007-01-09 09:50:00,119.88,119.92,119.56,119.91,7700.0,119.88,119.92,119.56,119.91,7700.0
2007-01-09 09:55:00,119.92,119.95,119.57,119.61,11000.0,119.92,119.95,119.57,119.61,11000.0
2007-01-09 10:00:00,119.55,119.74,119.54,119.58,7800.0,119.55,119.74,119.54,119.58,7800.0
2007-01-09 10:05:00,119.57,119.94,119.56,119.94,12800.0,119.57,119.94,119.56,119.94,12800.0
2007-01-09 10:10:00,119.94,120.06,119.86,120.05,11900.0,119.94,120.06,119.86,120.05,11900.0
2007-01-09 10:15:00,120.02,120.29,119.94,120.24,14600.0,120.02,120.29,119.94,120.24,14600.0
2007-01-09 10:20:00,120.3,120.37,120.24,120.33,17200.0,120.3,120.37,120.24,120.33,17200.0
2007-01-09 10:25:00,120.39,120.74,120.35,120.62,19000.0,120.39,120.74,120.35,120.62,19000.0
2007-01-09 10:30:00,120.63,120.98,120.58,120.84,16400.0,120.63,120.98,120.58,120.84,16400.0
2007-01-09 10:35:00,120.85,121.14,120.85,121.07,20400.0,120.85,121.14,120.85,121.07,20400.0
2007-01-09 10:40:00,121.14,121.85,121.09,121.78,44100.0,121.14,121.85,121.09,121.78,44100.0
2007-01-09 10:45:00,121.76,122.21,121.73,122.0,31600.0,121.76,122.21,121.73,122.0,31600.0
2007-01-09 10:50:00,122.0,122.08,121.9,121.97,21200.0,122.0,122.08,121.9,121.97,21200.0
2007-01-09 10:55:00,121.96,122.02,121.89,121.94,13800.0,121.96,122.02,121.89,121.94,13800.0
2007-01-09 11:00:00,121.94,121.97,121.88,121.9,11800.0,121.94,121.97,121.88,121.9,11800.0
2007-01-09 11:05:00,121.9,121.9,121.67,121.83,15300.0,121.9,121.9,121.67,121.83,15300.0
2007-01-09 11:10:00,121.82,121.91,121.71,121.9,12100.0,121.82,121.91,121.71,121.9,12100.0
2007-01-09 11:15:00,121.88,121.89,121.69,121.69,9600.0,121.88,121.89,121.69,121.69,9600.0
2007-01-09 11:20:00,121.67,121.71,121.59,121.71,15200.0,121.67,121.71,121.59,121.71,15200.0
2007-01-09 11:25:00,121.64,121.84,121.58,121.68,13100.0,121.64,121.84,121.58,121.68,13100.0
2007-01-09 11:30:00,121.7,121.97,121.67,121.83,11800.0,121.7,121.97,121.67,121.83,11800.0
2007-01-09 11:35:00,121.86,121.91,121.8,121.91,6800.0,121.86,121.91,121.8,121.91,6800.0
2007-01-09 11:40:00,121.89,121.89,121.48,121.66,11200.0,121.89,121.89,121.48,121.66,11200.0
2007-01-09 11:45:00,121.67,121.73,121.61,121.7,8400.0,121.67,121.73,121.61,121.7,8400.0
2007-01-09 11:50:00,121.73,121.74,121.7,121.72,2400.0,121.73,121.74,121.7,121.72,2400.0
2007-01-09 11:55:00,121.71,121.71,121.55,121.66,6800.0,121.71,121.71,121.55,121.66,6800.0
2007-01-09 12:00:00,121.64,121.64,121.55,121.55,8800.0,121.64,121.64,121.55,121.55,8800.0
2007-01-09 12:05:00,121.55,121.59,121.47,121.55,12300.0,121.55,121.59,121.47,121.55,12300.0
2007-01-09 12:10:00,121.56,121.56,121.42,121.5,7900.0,121.56,121.56,121.42,121.5,7900.0
2007-01-09 12:15:00,121.52,121.53,121.35,121.37,7600.0,121.52,121.53,121.35,121.37,7600.0
2007-01-09 12:20:00,121.36,121.36,121.2,121.2,6500.0,121.36,121.36,121.2,121.2,6500.0
2007-01-09 12:25:00,121.2,121.32,121.17,121.32,11100.0,121.2,121.32,121.17,121.32,11100.0
2007-01-09 12:30:00,121.31,121.31,121.2,121.23,4000.0,121.31,121.31,121.2,121.23,4000.0
2007-01-09 12:35:00,121.22,121.23,121.12,121.18,5800.0,121.22,121.23,121.12,121.18,5800.0
2007-01-09 12:40:00,121.19,121.38,121.19,121.36,11700.0,121.19,121.38,121.19,121.36,11700.0
2007-01-09 12:45:00,121.35,121.45,121.23,121.35,9500.0,121.35,121.45,121.23,121.35,9500.0
2007-01-09 12:50:00,121.35,121.41,121.22,121.22,5600.0,121.35,121.41,121.22,121.22,5600.0
2007-01-09 12:55:00,121.19,121.25,121.08,121.24,5700.0,121.19,121.25,121.08,121.24,5700.0
2007-01-09 13:00:00,121.24,121.33,121.2,121.2,3300.0,121.24,121.33,121.2,121.2,3300.0
2007-01-09 13:05:00,121.19,121.19,121.13,121.14,4000.0,121.19,121.19,121.13,121.14,4000.0
2007-01-09 13:10:00,121.08,121.35,121.03,121.24,15300.0,121.08,121.35,121.03,121.24,15300.0
2007-01-09 13:15:00,121.24,121.33,121.24,121.26,4200.0,121.24,121.33,121.24,121.26,4200.0
2007-01-09 13:20:00,121.26,121.35,121.26,121.29,5000.0,121.26,121.35,121.26,121.29,5000.0
2007-01-09 13:25:00,121.28,121.3,121.09,121.12,5800.0,121.28,121.3,121.09,121.12,5800.0
2007-01-09 13:30:00,121.11,121.22,121.11,121.2,3700.0,121.11,121.22,121.11,121.2,3700.0
2007-01-09 13:35:00,121.21,121.26,121.2,121.25,7200.0,121.21,121.26,121.2,121.25,7200.0
2007-01-09 13:40:00,121.26,121.4,121.21,121.4,4800.0,121.26,121.4,121.21,121.4,4800.0
2007-01-09 13:45:00,121.39,121.56,121.32,121.32,6300.0,121.39,121.56,121.32,121.32,6300.0
2007-01-09 13:50:00,121.29,121.29,121.16,121.23,3600.0,121.29,121.29,121.16,121.23,3600.0
2007-01-09 13:55:00,121.23,121.23,121.01,121.02,6400.0,121.23,121.23,121.01,121.02,6400.0
2007-01-09 14:00:00,121.01,121.28,121.0,121.25,10000.0,121.01,121.28,121.0,121.25,10000.0
2007-01-09 14:05:00,121.26,121.28,121.18,121.28,3300.0,121.26,121.28,121.18,121.28,3300.0
2007-01-09 14:10:00,121.3,121.3,121.14,121.15,5500.0,121.3,121.3,121.14,121.15,5500.0
2007-01-09 14:15:00,121.16,121.2,121.05,121.15,6400.0,121.16,121.2,121.05,121.15,6400.0
2007-01-09 14:20:00,121.16,121.16,120.97,121.02,7600.0,121.16,121.16,120.97,121.02,7600.0
2007-01-09 14:25:00,121.01,121.08,120.99,121.08,3700.0,121.01,121.08,120.99,121.08,3700.0
2007-01-09 14:30:00,121.07,121.08,120.95,120.95,3100.0,121.07,121.08,120.95,120.95,3100.0
2007-01-09 14:35:00,120.96,121.17,120.96,121.13,7800.0,120.96,121.17,120.96,121.13,7800.0
2007-01-09 14:40:00,121.17,121.17,121.0,121.1,5000.0,121.17,121.17,121.0,121.1,5000.0
2007-01-09 14:45:00,121.15,121.3,121.15,121.27,3100.0,121.15,121.3,121.15,121.27,3100.0
2007-01-09 14:50:00,121.3,121.38,121.22,121.23,4800.0,121.3,121.38,121.22,121.23,4800.0
2007-01-09 14:55:00,121.24,121.4,121.24,121.35,5600.0,121.24,121.4,121.24,121.35,5600.0
2007-01-09 15:00:00,121.35,121.35,121.25,121.25,9000.0,121.35,121.35,121.25,121.25,9000.0
2007-01-09 15:05:00,121.27,121.38,121.27,121.3,4700.0,121.27,121.38,121.27,121.3,4700.0
2007-01-09 15:10:00,121.31,121.34,121.26,121.33,4600.0,121.31,121.34,121.26,121.33,4600.0
2007-01-09 15:15:00,121.38,121.39,121.26,121.28,5300.0,121.38,121.39,121.26,121.28,5300.0
2007-01-09 15:20:00,121.27,121.45,121.26,121.39,8900.0,121.27,121.45,121.26,121.39,8900.0
2007-01-09 15:25:00,121.4,121.57,121.4,121.52,9000.0,121.4,121.57,121.4,121.52,9000.0
2007-01-09 15:30:00,121.56,121.72,121.51,121.71,14100.0,121.56,121.72,121.51,121.71,14100.0
2007-01-09 15:35:00,121.68,121.72,121.63,121.69,15000.0,121.68,121.72,121.63,121.69,15000.0
2007-01-09 15:40:00,121.69,121.74,121.6,121.6,13200.0,121.69,121.74,121.6,121.6,13200.0
2007-01-09 15:45:00,121.57,121.6,121.54,121.56,12100.0,121.57,121.6,121.54,121.56,12100.0
2007-01-09 15:50:00,121.57,121.62,121.47,121.6,15500.0,121.57,121.62,121.47,121.6,15500.0
2007-01-09 15:55:00,121.6,121.6,121.44,121.52,15500.0,121.6,121.6,121.44,121.52,15500.0
2007-01-10 09:30:00,121.61,121.61,120.62,120.62,12800.0,121.61,121.61,120.62,120.62,12800.0
2007-01-10 09:35:00,120.65,121.19,120.3,121.02,15300.0,120.65,121.19,120.3,121.02,15300.0
2007-01-10 09:40:00,120.92,121.52,120.66,121.39,13200.0,120.92,121.52,120.66,121.39,13200.0
2007-01-10 09:45:00,121.29,121.39,121.15,121.15,5500.0,121.29,121.39,121.15,121.15,5500.0
2007-01-10 09:50:00,121.1,121.19,120.85,120.85,10800.0,121.1,121.19,120.85,120.85,10800.0
2007-01-10 09:55:00,120.86,120.93,120.63,120.75,9000.0,120.86,120.93,120.63,120.75,9000.0
2007-01-10 10:00:00,120.75,120.91,120.5,120.85,5800.0,120.75,120.91,120.5,120.85,5800.0
2007-01-10 10:05:00,120.79,120.8,120.56,120.57,3900.0,120.79,120.8,120.56,120.57,3900.0
2007-01-10 10:10:00,120.57,120.79,120.54,120.71,4600.0,120.57,120.79,120.54,120.71,4600.0
2007-01-10 10:15:00,120.72,121.06,120.64,120.98,7600.0,120.72,121.06,120.64,120.98,7600.0
2007-01-10 10:20:00,121.09,121.09,120.92,121.08,3700.0,121.09,121.09,120.92,121.08,3700.0
2007-01-10 10:25:00,121.04,121.09,120.91,120.92,1500.0,121.04,121.09,120.91,120.92,1500.0
2007-01-10 10:30:00,120.97,120.97,120.69,120.81,8700.0,120.97,120.97,120.69,120.81,8700.0
2007-01-10 10:35:00,120.81,121.03,120.81,120.93,9300.0,120.81,121.03,120.81,120.93,9300.0
2007-01-10 10:40:00,120.91,121.2,120.91,121.19,4000.0,120.91,121.2,120.91,121.19,4000.0
2007-01-10 10:45:00,121.14,121.32,121.02,121.11,12300.0,121.14,121.32,121.02,121.11,12300.0
2007-01-10 10:50:00,121.11,121.35,121.08,121.17,6600.0,121.11,121.35,121.08,121.17,6600.0
2007-01-10 10:55:00,121.16,121.17,120.93,120.97,6000.0,121.16,121.17,120.93,120.97,6000.0
2007-01-10 11:00:00,120.98,120.98,120.82,120.88,4100.0,120.98,120.98,120.82,120.88,4100.0
2007-01-10 11:05:00,120.9,120.92,120.62,120.69,8100.0,120.9,120.92,120.62,120.69,8100.0
2007-01-10 11:10:00,120.71,120.74,120.31,120.5,24800.0,120.71,120.74,120.31,120.5,24800.0
2007-01-10 11:15:00,120.49,120.54,120.34,120.45,8900.0,120.49,120.54,120.34,120.45,8900.0
2007-01-10 11:20:00,120.43,120.46,120.31,120.32,7800.0,120.43,120.46,120.31,120.32,7800.0
2007-01-10 11:25:00,120.32,120.52,120.3,120.45,14500.0,120.32,120.52,120.3,120.45,14500.0
2007-01-10 11:30:00,120.46,120.54,120.41,120.47,5500.0,120.46,120.54,120.41,120.47,5500.0
2007-01-10 11:35:00,120.45,120.47,120.31,120.43,3500.0,120.45,120.47,120.31,120.43,3500.0
2007-01-10 11:40:00,120.43,120.43,120.25,120.33,7100.0,120.43,120.43,120.25,120.33,7100.0
2007-01-10 11:45:00,120.31,120.44,120.31,120.38,3100.0,120.31,120.44,120.31,120.38,3100.0
2007-01-10 11:50:00,120.33,120.42,120.31,120.33,4100.0,120.33,120.42,120.31,120.33,4100.0
2007-01-10 11:55:00,120.32,120.35,120.26,120.29,3500.0,120.32,120.35,120.26,120.29,3500.0
2007-01-10 12:00:00,120.25,120.28,120.17,120.22,3100.0,120.25,120.28,120.17,120.22,3100.0
2007-01-10 12:05:00,120.22,120.26,120.17,120.26,4600.0,120.22,120.26,120.17,120.26,4600.0
2007-01-10 12:10:00,120.25,120.31,120.19,120.27,3300.0,120.25,120.31,120.19,120.27,3300.0
2007-01-10 12:15:00,120.27,120.36,120.25,120.36,3600.0,120.27,120.36,120.25,120.36,3600.0
2007-01-10 12:20:00,120.34,120.34,120.25,120.25,2800.0,120.34,120.34,120.25,120.25,2800.0
2007-01-10 12:25:00,120.25,120.25,120.18,120.23,4400.0,120.25,120.25,120.18,120.23,4400.0
2007-01-10 12:30:00,120.25,120.36,120.22,120.25,3900.0,120.25,120.36,120.22,120.25,3900.0
2007-01-10 12:35:00,120.28,120.32,120.22,120.32,2400.0,120.28,120.32,120.22,120.32,2400.0
2007-01-10 12:40:00,120.32,120.32,120.19,120.22,3300.0,120.32,120.32,120.19,120.22,3300.0
2007-01-10 12:45:00,120.27,120.37,120.22,120.37,1900.0,120.27,120.37,120.22,120.37,1900.0
2007-01-10 12:50:00,120.3,120.37,120.3,120.37,900.0,120.3,120.37,120.3,120.37,900.0
2007-01-10 12:55:00,120.37,120.42,120.24,120.24,3000.0,120.37,120.42,120.24,120.24,3000.0
2007-01-10 13:00:00,120.24,120.26,120.23,120.26,2000.0,120.24,120.26,120.23,120.26,2000.0
2007-01-10 13:05:00,120.27,120.4,120.26,120.4,2900.0,120.27,120.4,120.26,120.4,2900.0
2007-01-10 13:10:00,120.39,120.4,120.32,120.35,2400.0,120.39,120.4,120.32,120.35,2400.0
2007-01-10 13:15:00,120.36,120.37,120.23,120.25,5200.0,120.36,120.37,120.23,120.25,5200.0
2007-01-10 13:20:00,120.23,120.36,120.23,120.36,2200.0,120.23,120.36,120.23,120.36,2200.0
2007-01-10 13:25:00,120.42,120.48,120.37,120.48,2700.0,120.42,120.48,120.37,120.48,2700.0
2007-01-10 13:30:00,120.49,120.52,120.39,120.48,3900.0,120.49,120.52,120.39,120.48,3900.0
2007-01-10 13:35:00,120.45,120.62,120.38,120.62,5400.0,120.45,120.62,120.38,120.62,5400.0
2007-01-10 13:40:00,120.59,120.62,120.52,120.55,2500.0,120.59,120.62,120.52,120.55,2500.0
2007-01-10 13:45:00,120.5,120.78,120.5,120.63,5200.0,120.5,120.78,120.5,120.63,5200.0
2007-01-10 13:50:00,120.64,120.77,120.63,120.77,1800.0,120.64,120.77,120.63,120.77,1800.0
2007-01-10 13:55:00,120.71,120.71,120.6,120.61,2200.0,120.71,120.71,120.6,120.61,2200.0
2007-01-10 14:00:00,120.55,120.6,120.51,120.6,2100.0,120.55,120.6,120.51,120.6,2100.0
2007-01-10 14:05:00,120.62,120.8,120.62,120.72,2800.0,120.62,120.8,120.62,120.72,2800.0
2007-01-10 14:10:00,120.72,120.72,120.53,120.63,4400.0,120.72,120.72,120.53,120.63,4400.0
2007-01-10 14:15:00,120.6,120.96,120.6,120.96,7700.0,120.6,120.96,120.6,120.96,7700.0
2007-01-10 14:20:00,120.92,120.92,120.75,120.86,4900.0,120.92,120.92,120.75,120.86,4900.0
2007-01-10 14:25:00,120.86,120.99,120.81,120.82,11300.0,120.86,120.99,120.81,120.82,11300.0
2007-01-10 14:30:00,120.83,121.05,120.78,120.92,15200.0,120.83,121.05,120.78,120.92,15200.0
2007-01-10 14:35:00,120.94,120.97,120.88,120.89,7400.0,120.94,120.97,120.88,120.89,7400.0
2007-01-10 14:40:00,120.84,121.0,120.83,120.94,8000.0,120.84,121.0,120.83,120.94,8000.0
2007-01-10 14:45:00,120.93,121.09,120.88,121.09,6300.0,120.93,121.09,120.88,121.09,6300.0
2007-01-10 14:50:00,121.09,121.09,120.87,120.89,5000.0,121.09,121.09,120.87,120.89,5000.0
2007-01-10 14:55:00,120.89,121.02,120.85,120.92,5800.0,120.89,121.02,120.85,120.92,5800.0
2007-01-10 15:00:00,120.92,121.01,120.92,120.95,3000.0,120.92,121.01,120.92,120.95,3000.0
2007-01-10 15:05:00,120.96,120.96,120.83,120.92,2200.0,120.96,120.96,120.83,120.92,2200.0
2007-01-10 15:10:00,120.92,120.92,120.89,120.89,1800.0,120.92,120.92,120.89,120.89,1800.0
2007-01-10 15:15:00,120.89,121.01,120.87,121.01,2300.0,120.89,121.01,120.87,121.01,2300.0
2007-01-10 15:20:00,121.0,121.12,121.0,121.04,3700.0,121.0,121.12,121.0,121.04,3700.0
2007-01-10 15:25:00,121.03,121.05,120.92,120.98,2500.0,121.03,121.05,120.92,120.98,2500.0
2007-01-10 15:30:00,120.92,121.06,120.92,120.94,11600.0,120.92,121.06,120.92,120.94,11600.0
2007-01-10 15:35:00,120.92,120.93,120.85,120.85,4800.0,120.92,120.93,120.85,120.85,4800.0
2007-01-10 15:40:00,120.85,120.94,120.84,120.91,5300.0,120.85,120.94,120.84,120.91,5300.0
2007-01-10 15:45:00,120.88,120.91,120.71,120.76,13000.0,120.88,120.91,120.71,120.76,13000.0
2007-01-10 15:50:00,120.75,120.79,120.7,120.78,9700.0,120.75,120.79,120.7,120.78,9700.0
2007-01-10 15:55:00,120.79,120.79,120.68,120.79,13400.0,120.79,120.79,120.68,120.79,13400.0
2007-01-11 09:30:00,120.94,121.34,120.92,121.34,4100.0,120.94,121.34,120.92,121.34,4100.0
2007-01-11 09:35:00,121.36,121.76,121.32,121.74,5200.0,121.36,121.76,121.32,121.74,5200.0
2007-01-11 09:40:00,121.7,121.99,121.69,121.95,5700.0,121.7,121.99,121.69,121.95,5700.0
2007-01-11 09:45:00,121.88,122.14,121.87,122.08,13100.0,121.88,122.14,121.87,122.08,13100.0
2007-01-11 09:50:00,122.14,122.22,122.09,122.22,8400.0,122.14,122.22,122.09,122.22,8400.0
2007-01-11 09:55:00,122.21,122.41,122.19,122.25,8300.0,122.21,122.41,122.19,122.25,8300.0
2007-01-11 10:00:00,122.21,122.27,122.2,122.25,9000.0,122.21,122.27,122.2,122.25,9000.0
2007-01-11 10:05:00,122.23,122.5,122.03,122.5,18000.0,122.23,122.5,122.03,122.5,18000.0
2007-01-11 10:10:00,122.5,122.92,122.5,122.62,22100.0,122.5,122.92,122.5,122.62,22100.0
2007-01-11 10:15:00,122.65,122.9,122.61,122.9,8200.0,122.65,122.9,122.61,122.9,8200.0
2007-01-11 10:20:00,122.9,123.2,122.79,123.04,15300.0,122.9,123.2,122.79,123.04,15300.0
2007-01-11 10:25:00,123.07,123.37,123.07,123.32,21200.0,123.07,123.37,123.07,123.32,21200.0
2007-01-11 10:30:00,123.3,123.31,123.15,123.26,15100.0,123.3,123.31,123.15,123.26,15100.0
2007-01-11 10:35:00,123.27,123.45,123.25,123.33,10400.0,123.27,123.45,123.25,123.33,10400.0
2007-01-11 10:40:00,123.35,123.45,123.3,123.41,6200.0,123.35,123.45,123.3,123.41,6200.0
2007-01-11 10:45:00,123.41,123.46,123.38,123.46,7600.0,123.41,123.46,123.38,123.46,7600.0
2007-01-11 10:50:00,123.44,123.47,123.4,123.41,6900.0,123.44,123.47,123.4,123.41,6900.0
2007-01-11 10:55:00,123.41,123.47,123.32,123.45,8900.0,123.41,123.47,123.32,123.45,8900.0
2007-01-11 11:00:00,123.47,123.68,123.46,123.62,13200.0,123.47,123.68,123.46,123.62,13200.0
2007-01-11 11:05:00,123.66,123.78,123.6,123.65,9800.0,123.66,123.78,123.6,123.65,9800.0
2007-01-11 11:10:00,123.67,123.85,123.67,123.81,10100.0,123.67,123.85,123.67,123.81,10100.0
2007-01-11 11:15:00,123.81,123.93,123.81,123.81,12500.0,123.81,123.93,123.81,123.81,12500.0
2007-01-11 11:20:00,123.83,123.91,123.82,123.9,10600.0,123.83,123.91,123.82,123.9,10600.0
2007-01-11 11:25:00,123.91,124.01,123.91,123.96,15000.0,123.91,124.01,123.91,123.96,15000.0
2007-01-11 11:30:00,123.93,123.99,123.82,123.99,8600.0,123.93,123.99,123.82,123.99,8600.0
2007-01-11 11:35:00,123.99,124.06,123.95,124.01,6600.0,123.99,124.06,123.95,124.01,6600.0
2007-01-11 11:40:00,124.05,124.35,124.04,124.31,21400.0,124.05,124.35,124.04,124.31,21400.0
2007-01-11 11:45:00,124.31,124.37,124.27,124.3,8200.0,124.31,124.37,124.27,124.3,8200.0
2007-01-11 11:50:00,124.28,124.35,124.25,124.27,7200.0,124.28,124.35,124.25,124.27,7200.0
2007-01-11 11:55:00,124.27,124.39,124.27,124.37,4800.0,124.27,124.39,124.27,124.37,4800.0
2007-01-11 12:00:00,124.37,124.38,124.25,124.25,12200.0,124.37,124.38,124.25,124.25,12200.0
2007-01-11 12:05:00,124.23,124.23,124.08,124.11,10900.0,124.23,124.23,124.08,124.11,10900.0
2007-01-11 12:10:00,124.1,124.21,124.1,124.19,7300.0,124.1,124.21,124.1,124.19,7300.0
2007-01-11 12:15:00,124.19,124.34,124.19,124.3,4900.0,124.19,124.34,124.19,124.3,4900.0
2007-01-11 12:20:00,124.26,124.35,124.25,124.28,4900.0,124.26,124.35,124.25,124.28,4900.0
2007-01-11 12:25:00,124.28,124.31,124.27,124.29,2100.0,124.28,124.31,124.27,124.29,2100.0
2007-01-11 12:30:00,124.27,124.27,124.22,124.25,5300.0,124.27,124.27,124.22,124.25,5300.0
2007-01-11 12:35:00,124.24,124.24,124.21,124.21,3300.0,124.24,124.24,124.21,124.21,3300.0
2007-01-11 12:40:00,124.22,124.28,124.2,124.28,6200.0,124.22,124.28,124.2,124.28,6200.0
2007-01-11 12:45:00,124.28,124.29,124.27,124.27,2400.0,124.28,124.29,124.27,124.27,2400.0
2007-01-11 12:50:00,124.25,124.25,124.24,124.24,6600.0,124.25,124.25,124.24,124.24,6600.0
2007-01-11 12:55:00,124.24,124.29,124.24,124.24,4300.0,124.24,124.29,124.24,124.24,4300.0
2007-01-11 13:00:00,124.25,124.28,124.25,124.26,4300.0,124.25,124.28,124.25,124.26,4300.0
2007-01-11 13:05:00,124.25,124.25,124.22,124.22,3100.0,124.25,124.25,124.22,124.22,3100.0
2007-01-11 13:10:00,124.21,124.26,124.21,124.26,10200.0,124.21,124.26,124.21,124.26,10200.0
2007-01-11 13:15:00,124.25,124.5,124.22,124.22,13500.0,124.25,124.5,124.22,124.22,13500.0
2007-01-11 13:20:00,124.22,124.23,124.09,124.17,8000.0,124.22,124.23,124.09,124.17,8000.0
2007-01-11 13:25:00,124.15,124.19,124.0,124.04,8900.0,124.15,124.19,124.0,124.04,8900.0
2007-01-11 13:30:00,124.02,124.06,123.98,123.99,2900.0,124.02,124.06,123.98,123.99,2900.0
2007-01-11 13:35:00,123.99,123.99,123.83,123.84,5000.0,123.99,123.99,123.83,123.84,5000.0
2007-01-11 13:40:00,123.84,124.13,123.83,124.11,14700.0,123.84,124.13,123.83,124.11,14700.0
2007-01-11 13:45:00,124.13,124.36,124.11,124.32,20800.0,124.13,124.36,124.11,124.32,20800.0
2007-01-11 13:50:00,124.33,124.42,124.33,124.42,11700.0,124.33,124.42,124.33,124.42,11700.0
2007-01-11 13:55:00,124.42,124.6,124.4,124.42,13400.0,124.42,124.6,124.4,124.42,13400.0
2007-01-11 14:00:00,124.41,124.44,124.33,124.37,13500.0,124.41,124.44,124.33,124.37,13500.0
2007-01-11 14:05:00,124.36,124.36,124.31,124.34,6000.0,124.36,124.36,124.31,124.34,6000.0
2007-01-11 14:10:00,124.32,124.42,124.29,124.41,6600.0,124.32,124.42,124.29,124.41,6600.0
2007-01-11 14:15:00,124.41,124.48,124.41,124.48,7200.0,124.41,124.48,124.41,124.48,7200.0
2007-01-11 14:20:00,124.45,124.46,124.35,124.45,5600.0,124.45,124.46,124.35,124.45,5600.0
2007-01-11 14:25:00,124.45,124.57,124.45,124.53,7800.0,124.45,124.57,124.45,124.53,7800.0
2007-01-11 14:30:00,124.53,124.83,124.52,124.67,18000.0,124.53,124.83,124.52,124.67,18000.0
2007-01-11 14:35:00,124.68,124.75,124.65,124.69,10100.0,124.68,124.75,124.65,124.69,10100.0
2007-01-11 14:40:00,124.68,124.74,124.66,124.74,6500.0,124.68,124.74,124.66,124.74,6500.0
2007-01-11 14:45:00,124.73,124.83,124.73,124.83,5100.0,124.73,124.83,124.73,124.83,5100.0
2007-01-11 14:50:00,124.85,124.88,124.84,124.87,8500.0,124.85,124.88,124.84,124.87,8500.0
2007-01-11 14:55:00,124.87,124.87,124.56,124.77,15300.0,124.87,124.87,124.56,124.77,15300.0
2007-01-11 15:00:00,124.77,124.83,124.72,124.75,8500.0,124.77,124.83,124.72,124.75,8500.0
2007-01-11 15:05:00,124.75,124.79,124.72,124.72,9000.0,124.75,124.79,124.72,124.72,9000.0
2007-01-11 15:10:00,124.73,124.73,124.57,124.57,14000.0,124.73,124.73,124.57,124.57,14000.0
2007-01-11 15:15:00,124.57,124.68,124.57,124.65,9600.0,124.57,124.68,124.57,124.65,9600.0
2007-01-11 15:20:00,124.64,124.64,124.41,124.42,14600.0,124.64,124.64,124.41,124.42,14600.0
2007-01-11 15:25:00,124.42,124.75,124.39,124.75,17300.0,124.42,124.75,124.39,124.75,17300.0
2007-01-11 15:30:00,124.75,124.75,124.64,124.74,16300.0,124.75,124.75,124.64,124.74,16300.0
2007-01-11 15:35:00,124.75,124.81,124.69,124.71,12400.0,124.75,124.81,124.69,124.71,12400.0
2007-01-11 15:40:00,124.71,124.84,124.7,124.8,17100.0,124.71,124.84,124.7,124.8,17100.0
2007-01-11 15:45:00,124.79,124.94,124.79,124.94,19100.0,124.79,124.94,124.79,124.94,19100.0
2007-01-11 15:50:00,124.93,124.93,124.84,124.84,18600.0,124.93,124.93,124.84,124.84,18600.0
2007-01-11 15:55:00,124.85,124.92,124.83,124.92,28600.0,124.85,124.92,124.83,124.92,28600.0
2007-01-12 09:30:00,124.87,125.32,124.32,124.47,17000.0,124.87,125.32,124.32,124.47,17000.0
2007-01-12 09:35:00,124.55,124.56,123.86,123.99,15200.0,124.55,124.56,123.86,123.99,15200.0
2007-01-12 09:40:00,123.95,124.12,123.7,123.7,8900.0,123.95,124.12,123.7,123.7,8900.0
2007-01-12 09:45:00,123.75,123.8,123.25,123.31,31000.0,123.75,123.8,123.25,123.31,31000.0
2007-01-12 09:50:00,123.28,123.32,123.09,123.18,17000.0,123.28,123.32,123.09,123.18,17000.0
2007-01-12 09:55:00,123.12,123.49,123.1,123.34,9300.0,123.12,123.49,123.1,123.34,9300.0
2007-01-12 10:00:00,123.32,123.45,122.86,123.05,25700.0,123.32,123.45,122.86,123.05,25700.0
2007-01-12 10:05:00,123.03,123.17,122.98,123.04,7200.0,123.03,123.17,122.98,123.04,7200.0
2007-01-12 10:10:00,123.07,123.08,122.93,123.05,5000.0,123.07,123.08,122.93,123.05,5000.0
2007-01-12 10:15:00,123.04,123.12,122.98,123.08,3000.0,123.04,123.12,122.98,123.08,3000.0
2007-01-12 10:20:00,123.1,123.27,123.1,123.25,4700.0,123.1,123.27,123.1,123.25,4700.0
2007-01-12 10:25:00,123.31,123.33,123.17,123.23,4300.0,123.31,123.33,123.17,123.23,4300.0
2007-01-12 10:30:00,123.24,123.29,123.17,123.29,6100.0,123.24,123.29,123.17,123.29,6100.0
2007-01-12 10:35:00,123.29,123.33,123.26,123.3,2200.0,123.29,123.33,123.26,123.3,2200.0
2007-01-12 10:40:00,123.27,123.27,123.04,123.13,11500.0,123.27,123.27,123.04,123.13,11500.0
2007-01-12 10:45:00,123.11,123.14,122.99,123.02,6500.0,123.11,123.14,122.99,123.02,6500.0
2007-01-12 10:50:00,123.13,123.32,123.13,123.27,5600.0,123.13,123.32,123.13,123.27,5600.0
2007-01-12 10:55:00,123.3,123.32,123.2,123.26,7700.0,123.3,123.32,123.2,123.26,7700.0
2007-01-12 11:00:00,123.27,123.27,122.98,123.03,14000.0,123.27,123.27,122.98,123.03,14000.0
2007-01-12 11:05:00,123.04,123.04,122.84,122.98,6200.0,123.04,123.04,122.84,122.98,6200.0
2007-01-12 11:10:00,122.98,123.0,122.95,122.98,5100.0,122.98,123.0,122.95,122.98,5100.0
2007-01-12 11:15:00,122.95,123.15,122.95,123.15,5100.0,122.95,123.15,122.95,123.15,5100.0
2007-01-12 11:20:00,123.15,123.23,123.15,123.23,2700.0,123.15,123.23,123.15,123.23,2700.0
2007-01-12 11:25:00,123.21,123.38,123.17,123.29,4500.0,123.21,123.38,123.17,123.29,4500.0
2007-01-12 11:30:00,123.28,123.29,123.17,123.29,5400.0,123.28,123.29,123.17,123.29,5400.0
2007-01-12 11:35:00,123.29,123.44,123.24,123.41,5900.0,123.29,123.44,123.24,123.41,5900.0
2007-01-12 11:40:00,123.41,123.41,123.3,123.36,1600.0,123.41,123.41,123.3,123.36,1600.0
2007-01-12 11:45:00,123.41,123.55,123.41,123.55,1300.0,123.41,123.55,123.41,123.55,1300.0
2007-01-12 11:50:00,123.54,123.69,123.54,123.69,5400.0,123.54,123.69,123.54,123.69,5400.0
2007-01-12 11:55:00,123.69,123.74,123.66,123.73,3200.0,123.69,123.74,123.66,123.73,3200.0
2007-01-12 12:00:00,123.76,123.84,123.69,123.69,3100.0,123.76,123.84,123.69,123.69,3100.0
2007-01-12 12:05:00,123.68,123.77,123.67,123.77,3800.0,123.68,123.77,123.67,123.77,3800.0
2007-01-12 12:10:00,123.77,123.81,123.72,123.81,3100.0,123.77,123.81,123.72,123.81,3100.0
2007-01-12 12:15:00,123.81,123.88,123.75,123.83,4100.0,123.81,123.88,123.75,123.83,4100.0
2007-01-12 12:20:00,123.83,123.89,123.82,123.87,2100.0,123.83,123.89,123.82,123.87,2100.0
2007-01-12 12:25:00,123.86,124.04,123.86,124.01,7800.0,123.86,124.04,123.86,124.01,7800.0
2007-01-12 12:30:00,123.99,124.03,123.77,123.95,19600.0,123.99,124.03,123.77,123.95,19600.0
2007-01-12 12:35:00,123.9,123.94,123.81,123.94,4800.0,123.9,123.94,123.81,123.94,4800.0
2007-01-12 12:40:00,123.99,124.05,123.99,124.04,3900.0,123.99,124.05,123.99,124.04,3900.0
2007-01-12 12:45:00,124.04,124.15,124.03,124.11,4400.0,124.04,124.15,124.03,124.11,4400.0
2007-01-12 12:50:00,124.09,124.25,124.08,124.25,7100.0,124.09,124.25,124.08,124.25,7100.0
2007-01-12 12:55:00,124.25,124.3,124.22,124.3,8500.0,124.25,124.3,124.22,124.3,8500.0
2007-01-12 13:00:00,124.31,124.37,124.23,124.36,8500.0,124.31,124.37,124.23,124.36,8500.0
2007-01-12 13:05:00,124.32,124.34,124.32,124.34,3100.0,124.32,124.34,124.32,124.34,3100.0
2007-01-12 13:10:00,124.33,124.33,124.22,124.22,2700.0,124.33,124.33,124.22,124.22,2700.0
2007-01-12 13:15:00,124.23,124.36,124.23,124.36,3800.0,124.23,124.36,124.23,124.36,3800.0
2007-01-12 13:20:00,124.35,124.36,124.13,124.25,14900.0,124.35,124.36,124.13,124.25,14900.0
2007-01-12 13:25:00,124.26,124.3,124.2,124.24,9100.0,124.26,124.3,124.2,124.24,9100.0
2007-01-12 13:30:00,124.25,124.27,124.24,124.25,7300.0,124.25,124.27,124.24,124.25,7300.0
2007-01-12 13:35:00,124.3,124.3,124.23,124.24,2800.0,124.3,124.3,124.23,124.24,2800.0
2007-01-12 13:40:00,124.26,124.28,124.22,124.26,2900.0,124.26,124.28,124.22,124.26,2900.0
2007-01-12 13:45:00,124.26,124.33,124.26,124.33,1100.0,124.26,124.33,124.26,124.33,1100.0
2007-01-12 13:50:00,124.32,124.38,124.32,124.37,1100.0,124.32,124.38,124.32,124.37,1100.0
2007-01-12 13:55:00,124.38,124.39,124.37,124.39,2300.0,124.38,124.39,124.37,124.39,2300.0
2007-01-12 14:00:00,124.38,124.39,124.36,124.39,2100.0,124.38,124.39,124.36,124.39,2100.0
2007-01-12 14:05:00,124.39,124.39,124.37,124.39,2300.0,124.39,124.39,124.37,124.39,2300.0
2007-01-12 14:10:00,124.39,124.42,124.3,124.32,4400.0,124.39,124.42,124.3,124.32,4400.0
2007-01-12 14:15:00,124.34,124.35,124.18,124.26,10000.0,124.34,124.35,124.18,124.26,10000.0
2007-01-12 14:20:00,124.23,124.24,124.18,124.2,5100.0,124.23,124.24,124.18,124.2,5100.0
2007-01-12 14:25:00,124.19,124.31,124.18,124.3,4000.0,124.19,124.31,124.18,124.3,4000.0
2007-01-12 14:30:00,124.31,124.33,124.22,124.22,3700.0,124.31,124.33,124.22,124.22,3700.0
2007-01-12 14:35:00,124.22,124.48,124.22,124.4,5900.0,124.22,124.48,124.22,124.4,5900.0
2007-01-12 14:40:00,124.4,124.4,124.32,124.32,3200.0,124.4,124.4,124.32,124.32,3200.0
2007-01-12 14:45:00,124.32,124.35,124.32,124.33,2900.0,124.32,124.35,124.32,124.33,2900.0
2007-01-12 14:50:00,124.32,124.32,124.28,124.28,1900.0,124.32,124.32,124.28,124.28,1900.0
2007-01-12 14:55:00,124.28,124.41,124.26,124.41,4800.0,124.28,124.41,124.26,124.41,4800.0
2007-01-12 15:00:00,124.4,124.43,124.35,124.38,6100.0,124.4,124.43,124.35,124.38,6100.0
2007-01-12 15:05:00,124.41,124.57,124.41,124.55,4600.0,124.41,124.57,124.41,124.55,4600.0
2007-01-12 15:10:00,124.56,124.57,124.38,124.47,7100.0,124.56,124.57,124.38,124.47,7100.0
2007-01-12 15:15:00,124.46,124.58,124.42,124.5,6300.0,124.46,124.58,124.42,124.5,6300.0
2007-01-12 15:20:00,124.46,124.46,124.31,124.36,4700.0,124.46,124.46,124.31,124.36,4700.0
2007-01-12 15:25:00,124.36,124.45,124.36,124.38,2600.0,124.36,124.45,124.36,124.38,2600.0
2007-01-12 15:30:00,124.38,124.52,124.37,124.51,6300.0,124.38,124.52,124.37,124.51,6300.0
2007-01-12 15:35:00,124.51,124.53,124.44,124.53,4300.0,124.51,124.53,124.44,124.53,4300.0
2007-01-12 15:40:00,124.52,124.57,124.49,124.54,6200.0,124.52,124.57,124.49,124.54,6200.0
2007-01-12 15:45:00,124.55,124.61,124.5,124.55,7100.0,124.55,124.61,124.5,124.55,7100.0
2007-01-12 15:50:00,124.55,124.56,124.44,124.51,8000.0,124.55,124.56,124.44,124.51,8000.0
2007-01-12 15:55:00,124.51,124.59,124.5,124.59,6800.0,124.51,124.59,124.5,124.59,6800.0
2007-01-16 09:30:00,124.61,124.61,124.18,124.54,7800.0,124.61,124.61,124.18,124.54,7800.0
2007-01-16 09:35:00,124.54,125.04,124.49,124.9,7600.0,124.54,125.04,124.49,124.9,7600.0
2007-01-16 09:40:00,124.82,125.06,124.82,124.88,10700.0,124.82,125.06,124.82,124.88,10700.0
2007-01-16 09:45:00,124.9,125.07,124.68,124.7,14100.0,124.9,125.07,124.68,124.7,14100.0
2007-01-16 09:50:00,124.75,124.97,124.75,124.9,5700.0,124.75,124.97,124.75,124.9,5700.0
2007-01-16 09:55:00,124.93,125.28,124.93,125.28,3200.0,124.93,125.28,124.93,125.28,3200.0
2007-01-16 10:00:00,125.23,125.23,124.87,124.87,5000.0,125.23,125.23,124.87,124.87,5000.0
2007-01-16 10:05:00,124.87,124.89,124.57,124.58,6700.0,124.87,124.89,124.57,124.58,6700.0
2007-01-16 10:10:00,124.56,124.86,124.53,124.76,4300.0,124.56,124.86,124.53,124.76,4300.0
2007-01-16 10:15:00,124.69,124.82,124.26,124.29,21000.0,124.69,124.82,124.26,124.29,21000.0
2007-01-16 10:20:00,124.26,124.31,123.83,123.96,8700.0,124.26,124.31,123.83,123.96,8700.0
2007-01-16 10:25:00,123.96,124.15,123.82,124.03,5100.0,123.96,124.15,123.82,124.03,5100.0
2007-01-16 10:30:00,124.1,124.16,124.02,124.03,4900.0,124.1,124.16,124.02,124.03,4900.0
2007-01-16 10:35:00,124.04,124.2,124.04,124.06,3700.0,124.04,124.2,124.04,124.06,3700.0
2007-01-16 10:40:00,124.02,124.11,124.01,124.08,2400.0,124.02,124.11,124.01,124.08,2400.0
2007-01-16 10:45:00,124.07,124.1,123.89,123.89,2400.0,124.07,124.1,123.89,123.89,2400.0
2007-01-16 10:50:00,123.91,124.05,123.87,123.95,10800.0,123.91,124.05,123.87,123.95,10800.0
2007-01-16 10:55:00,123.95,124.01,123.85,123.9,10100.0,123.95,124.01,123.85,123.9,10100.0
2007-01-16 11:00:00,123.91,123.94,123.84,123.9,6600.0,123.91,123.94,123.84,123.9,6600.0
2007-01-16 11:05:00,123.94,124.05,123.89,123.94,4300.0,123.94,124.05,123.89,123.94,4300.0
2007-01-16 11:10:00,123.9,124.01,123.89,123.96,2300.0,123.9,124.01,123.89,123.96,2300.0
2007-01-16 11:15:00,123.95,123.95,123.78,123.79,2900.0,123.95,123.95,123.78,123.79,2900.0
2007-01-16 11:20:00,123.78,123.96,123.78,123.81,3000.0,123.78,123.96,123.78,123.81,3000.0
2007-01-16 11:25:00,123.79,123.86,123.7,123.76,10400.0,123.79,123.86,123.7,123.76,10400.0
2007-01-16 11:30:00,123.76,123.86,123.73,123.82,4100.0,123.76,123.86,123.73,123.82,4100.0
2007-01-16 11:35:00,123.79,123.91,123.79,123.84,3000.0,123.79,123.91,123.79,123.84,3000.0
2007-01-16 11:40:00,123.82,123.9,123.7,123.9,5300.0,123.82,123.9,123.7,123.9,5300.0
2007-01-16 11:45:00,123.9,123.9,123.81,123.87,1500.0,123.9,123.9,123.81,123.87,1500.0
2007-01-16 11:50:00,123.86,124.22,123.86,124.06,8200.0,123.86,124.22,123.86,124.06,8200.0
2007-01-16 11:55:00,124.05,124.09,123.8,123.84,8100.0,124.05,124.09,123.8,123.84,8100.0
2007-01-16 12:00:00,123.83,123.87,123.83,123.87,1900.0,123.83,123.87,123.83,123.87,1900.0
2007-01-16 12:05:00,123.94,123.99,123.92,123.96,2200.0,123.94,123.99,123.92,123.96,2200.0
2007-01-16 12:10:00,123.97,123.97,123.95,123.96,300.0,123.97,123.97,123.95,123.96,300.0
2007-01-16 12:15:00,123.99,123.99,123.97,123.99,1000.0,123.99,123.99,123.97,123.99,1000.0
2007-01-16 12:20:00,123.99,124.0,123.96,123.99,1800.0,123.99,124.0,123.96,123.99,1800.0
2007-01-16 12:25:00,123.98,124.0,123.96,123.99,2000.0,123.98,124.0,123.96,123.99,2000.0
2007-01-16 12:30:00,124.0,124.12,124.0,124.03,10100.0,124.0,124.12,124.0,124.03,10100.0
2007-01-16 12:35:00,124.05,124.05,123.9,123.93,2400.0,124.05,124.05,123.9,123.93,2400.0
2007-01-16 12:40:00,123.91,124.0,123.91,124.0,1000.0,123.91,124.0,123.91,124.0,1000.0
2007-01-16 12:45:00,123.97,123.98,123.86,123.98,1300.0,123.97,123.98,123.86,123.98,1300.0
2007-01-16 12:50:00,123.92,123.92,123.78,123.78,2700.0,123.92,123.92,123.78,123.78,2700.0
2007-01-16 12:55:00,123.73,123.8,123.7,123.8,2300.0,123.73,123.8,123.7,123.8,2300.0
2007-01-16 13:00:00,123.87,123.99,123.84,123.99,3100.0,123.87,123.99,123.84,123.99,3100.0
2007-01-16 13:05:00,123.97,123.97,123.82,123.83,3900.0,123.97,123.97,123.82,123.83,3900.0
2007-01-16 13:10:00,123.8,123.82,123.75,123.78,2800.0,123.8,123.82,123.75,123.78,2800.0
2007-01-16 13:15:00,123.81,123.9,123.8,123.88,1300.0,123.81,123.9,123.8,123.88,1300.0
2007-01-16 13:20:00,123.84,123.85,123.79,123.81,1000.0,123.84,123.85,123.79,123.81,1000.0
2007-01-16 13:25:00,123.81,123.86,123.79,123.85,2400.0,123.81,123.86,123.79,123.85,2400.0
2007-01-16 13:30:00,123.8,123.8,123.75,123.76,3000.0,123.8,123.8,123.75,123.76,3000.0
2007-01-16 13:35:00,123.76,123.76,123.59,123.61,6300.0,123.76,123.76,123.59,123.61,6300.0
2007-01-16 13:40:00,123.6,123.61,123.46,123.49,9600.0,123.6,123.61,123.46,123.49,9600.0
2007-01-16 13:45:00,123.49,123.52,123.42,123.42,12300.0,123.49,123.52,123.42,123.42,12300.0
2007-01-16 13:50:00,123.39,123.47,123.39,123.45,11300.0,123.39,123.47,123.39,123.45,11300.0
2007-01-16 13:55:00,123.44,123.55,123.41,123.54,5200.0,123.44,123.55,123.41,123.54,5200.0
2007-01-16 14:00:00,123.53,123.6,123.5,123.6,2900.0,123.53,123.6,123.5,123.6,2900.0
2007-01-16 14:05:00,123.59,123.68,123.59,123.66,2500.0,123.59,123.68,123.59,123.66,2500.0
2007-01-16 14:10:00,123.65,123.7,123.62,123.7,2700.0,123.65,123.7,123.62,123.7,2700.0
2007-01-16 14:15:00,123.68,123.8,123.62,123.73,8900.0,123.68,123.8,123.62,123.73,8900.0
2007-01-16 14:20:00,123.77,123.92,123.72,123.82,4300.0,123.77,123.92,123.72,123.82,4300.0
2007-01-16 14:25:00,123.85,123.85,123.54,123.58,5700.0,123.85,123.85,123.54,123.58,5700.0
2007-01-16 14:30:00,123.57,123.79,123.5,123.67,7400.0,123.57,123.79,123.5,123.67,7400.0
2007-01-16 14:35:00,123.68,123.71,123.63,123.63,2000.0,123.68,123.71,123.63,123.63,2000.0
2007-01-16 14:40:00,123.64,123.65,123.59,123.59,1900.0,123.64,123.65,123.59,123.59,1900.0
2007-01-16 14:45:00,123.62,123.82,123.62,123.66,5900.0,123.62,123.82,123.62,123.66,5900.0
2007-01-16 14:50:00,123.67,123.72,123.66,123.72,2000.0,123.67,123.72,123.66,123.72,2000.0
2007-01-16 14:55:00,123.71,123.73,123.65,123.66,4500.0,123.71,123.73,123.65,123.66,4500.0
2007-01-16 15:00:00,123.66,123.72,123.64,123.72,3500.0,123.66,123.72,123.64,123.72,3500.0
2007-01-16 15:05:00,123.73,123.81,123.71,123.79,3000.0,123.73,123.81,123.71,123.79,3000.0
2007-01-16 15:10:00,123.74,123.76,123.68,123.71,5700.0,123.74,123.76,123.68,123.71,5700.0
2007-01-16 15:15:00,123.71,123.75,123.64,123.67,3700.0,123.71,123.75,123.64,123.67,3700.0
2007-01-16 15:20:00,123.66,123.71,123.65,123.65,4200.0,123.66,123.71,123.65,123.65,4200.0
2007-01-16 15:25:00,123.68,123.75,123.65,123.65,3800.0,123.68,123.75,123.65,123.65,3800.0
2007-01-16 15:30:00,123.7,123.7,123.65,123.69,5300.0,123.7,123.7,123.65,123.69,5300.0
2007-01-16 15:35:00,123.68,123.72,123.59,123.6,6800.0,123.68,123.72,123.59,123.6,6800.0
2007-01-16 15:40:00,123.6,123.88,123.58,123.86,12900.0,123.6,123.88,123.58,123.86,12900.0
2007-01-16 15:45:00,123.84,123.88,123.78,123.78,20900.0,123.84,123.88,123.78,123.78,20900.0
2007-01-16 15:50:00,123.76,123.76,123.68,123.74,6900.0,123.76,123.76,123.68,123.74,6900.0
2007-01-16 15:55:00,123.75,123.9,123.69,123.69,22700.0,123.75,123.9,123.69,123.69,22700.0
2007-01-17 09:30:00,123.35,123.9,123.33,123.57,9800.0,123.35,123.9,123.33,123.57,9800.0
2007-01-17 09:35:00,123.51,124.1,123.51,123.91,9800.0,123.51,124.1,123.51,123.91,9800.0
2007-01-17 09:40:00,123.91,123.96,123.8,123.86,9700.0,123.91,123.96,123.8,123.86,9700.0
2007-01-17 09:45:00,123.86,123.86,123.63,123.85,4000.0,123.86,123.86,123.63,123.85,4000.0
2007-01-17 09:50:00,123.9,124.23,123.73,123.9,34400.0,123.9,124.23,123.73,123.9,34400.0
2007-01-17 09:55:00,123.9,124.0,123.87,123.87,12400.0,123.9,124.0,123.87,123.87,12400.0
2007-01-17 10:00:00,123.84,123.84,123.6,123.8,8500.0,123.84,123.84,123.6,123.8,8500.0
2007-01-17 10:05:00,123.72,123.8,123.53,123.54,11500.0,123.72,123.8,123.53,123.54,11500.0
2007-01-17 10:10:00,123.54,123.7,123.4,123.6,9500.0,123.54,123.7,123.4,123.6,9500.0
2007-01-17 10:15:00,123.6,123.89,123.54,123.78,13200.0,123.6,123.89,123.54,123.78,13200.0
2007-01-17 10:20:00,123.7,123.7,123.5,123.7,7000.0,123.7,123.7,123.5,123.7,7000.0
2007-01-17 10:25:00,123.7,123.71,123.63,123.63,1800.0,123.7,123.71,123.63,123.63,1800.0
2007-01-17 10:30:00,123.68,123.68,123.52,123.62,5000.0,123.68,123.68,123.52,123.62,5000.0
2007-01-17 10:35:00,123.63,123.83,123.63,123.81,4200.0,123.63,123.83,123.63,123.81,4200.0
2007-01-17 10:40:00,123.79,123.86,123.74,123.76,4500.0,123.79,123.86,123.74,123.76,4500.0
2007-01-17 10:45:00,123.81,123.88,123.78,123.81,4900.0,123.81,123.88,123.78,123.81,4900.0
2007-01-17 10:50:00,123.87,123.87,123.81,123.86,3000.0,123.87,123.87,123.81,123.86,3000.0
2007-01-17 10:55:00,123.83,123.84,123.68,123.81,7700.0,123.83,123.84,123.68,123.81,7700.0
2007-01-17 11:00:00,123.83,124.0,123.81,124.0,7200.0,123.83,124.0,123.81,124.0,7200.0
2007-01-17 11:05:00,124.0,124.05,123.93,123.93,4600.0,124.0,124.05,123.93,123.93,4600.0
2007-01-17 11:10:00,123.92,123.96,123.81,123.83,2700.0,123.92,123.96,123.81,123.83,2700.0
2007-01-17 11:15:00,123.82,123.9,123.72,123.77,3800.0,123.82,123.9,123.72,123.77,3800.0
2007-01-17 11:20:00,123.73,123.76,123.73,123.76,900.0,123.73,123.76,123.73,123.76,900.0
2007-01-17 11:25:00,123.73,123.82,123.68,123.77,14900.0,123.73,123.82,123.68,123.77,14900.0
2007-01-17 11:30:00,123.81,123.93,123.8,123.8,4900.0,123.81,123.93,123.8,123.8,4900.0
2007-01-17 11:35:00,123.77,123.82,123.76,123.78,1200.0,123.77,123.82,123.76,123.78,1200.0
2007-01-17 11:40:00,123.8,123.8,123.75,123.8,1400.0,123.8,123.8,123.75,123.8,1400.0
2007-01-17 11:45:00,123.8,123.84,123.76,123.84,2700.0,123.8,123.84,123.76,123.84,2700.0
2007-01-17 11:50:00,123.84,123.86,123.83,123.84,2800.0,123.84,123.86,123.83,123.84,2800.0
2007-01-17 11:55:00,123.83,124.34,123.8,124.0,53400.0,123.83,124.34,123.8,124.0,53400.0
2007-01-17 12:00:00,123.99,124.19,123.88,123.94,37400.0,123.99,124.19,123.88,123.94,37400.0
2007-01-17 12:05:00,123.93,123.97,123.71,123.76,10100.0,123.93,123.97,123.71,123.76,10100.0
2007-01-17 12:10:00,123.77,123.93,123.77,123.91,4600.0,123.77,123.93,123.77,123.91,4600.0
2007-01-17 12:15:00,123.91,124.0,123.8,123.84,8600.0,123.91,124.0,123.8,123.84,8600.0
2007-01-17 12:20:00,123.85,123.87,123.77,123.8,6300.0,123.85,123.87,123.77,123.8,6300.0
2007-01-17 12:25:00,123.85,123.89,123.69,123.75,8100.0,123.85,123.89,123.69,123.75,8100.0
2007-01-17 12:30:00,123.75,123.78,123.73,123.75,2900.0,123.75,123.78,123.73,123.75,2900.0
2007-01-17 12:35:00,123.72,123.72,123.49,123.6,18600.0,123.72,123.72,123.49,123.6,18600.0
2007-01-17 12:40:00,123.6,123.73,123.6,123.73,6300.0,123.6,123.73,123.6,123.73,6300.0
2007-01-17 12:45:00,123.7,123.76,123.69,123.72,5100.0,123.7,123.76,123.69,123.72,5100.0
2007-01-17 12:50:00,123.72,123.75,123.69,123.73,1200.0,123.72,123.75,123.69,123.73,1200.0
2007-01-17 12:55:00,123.76,123.79,123.75,123.75,1300.0,123.76,123.79,123.75,123.75,1300.0
2007-01-17 13:00:00,123.74,123.77,123.59,123.61,6300.0,123.74,123.77,123.59,123.61,6300.0
2007-01-17 13:05:00,123.62,123.67,123.56,123.57,2900.0,123.62,123.67,123.56,123.57,2900.0
2007-01-17 13:10:00,123.55,123.71,123.54,123.66,4700.0,123.55,123.71,123.54,123.66,4700.0
2007-01-17 13:15:00,123.66,123.72,123.66,123.72,1100.0,123.66,123.72,123.66,123.72,1100.0
2007-01-17 13:20:00,123.71,123.78,123.7,123.78,1900.0,123.71,123.78,123.7,123.78,1900.0
2007-01-17 13:25:00,123.78,123.79,123.73,123.78,2100.0,123.78,123.79,123.73,123.78,2100.0
2007-01-17 13:30:00,123.77,123.79,123.75,123.75,2200.0,123.77,123.79,123.75,123.75,2200.0
2007-01-17 13:35:00,123.72,123.79,123.71,123.77,1900.0,123.72,123.79,123.71,123.77,1900.0
2007-01-17 13:40:00,123.78,123.78,123.76,123.77,1400.0,123.78,123.78,123.76,123.77,1400.0
2007-01-17 13:45:00,123.79,123.79,123.78,123.78,300.0,123.79,123.79,123.78,123.78,300.0
2007-01-17 13:50:00,123.78,123.78,123.74,123.74,1500.0,123.78,123.78,123.74,123.74,1500.0
2007-01-17 13:55:00,123.73,123.74,123.73,123.74,600.0,123.73,123.74,123.73,123.74,600.0
2007-01-17 14:00:00,123.73,123.91,123.68,123.83,13900.0,123.73,123.91,123.68,123.83,13900.0
2007-01-17 14:05:00,123.83,123.85,123.75,123.75,2400.0,123.83,123.85,123.75,123.75,2400.0
2007-01-17 14:10:00,123.74,123.76,123.58,123.6,5200.0,123.74,123.76,123.58,123.6,5200.0
2007-01-17 14:15:00,123.6,123.71,123.53,123.69,5200.0,123.6,123.71,123.53,123.69,5200.0
2007-01-17 14:20:00,123.7,123.7,123.5,123.5,2100.0,123.7,123.7,123.5,123.5,2100.0
2007-01-17 14:25:00,123.5,123.7,123.5,123.65,4400.0,123.5,123.7,123.5,123.65,4400.0
2007-01-17 14:30:00,123.64,123.67,123.53,123.58,4200.0,123.64,123.67,123.53,123.58,4200.0
2007-01-17 14:35:00,123.55,123.64,123.52,123.64,1200.0,123.55,123.64,123.52,123.64,1200.0
2007-01-17 14:40:00,123.63,123.65,123.6,123.61,2400.0,123.63,123.65,123.6,123.61,2400.0
2007-01-17 14:45:00,123.63,123.66,123.53,123.53,5000.0,123.63,123.66,123.53,123.53,5000.0
2007-01-17 14:50:00,123.48,123.63,123.43,123.63,7600.0,123.48,123.63,123.43,123.63,7600.0
2007-01-17 14:55:00,123.63,123.63,123.58,123.61,2000.0,123.63,123.63,123.58,123.61,2000.0
2007-01-17 15:00:00,123.6,123.65,123.52,123.62,4800.0,123.6,123.65,123.52,123.62,4800.0
2007-01-17 15:05:00,123.61,123.61,123.45,123.48,6800.0,123.61,123.61,123.45,123.48,6800.0
2007-01-17 15:10:00,123.47,123.56,123.4,123.52,6500.0,123.47,123.56,123.4,123.52,6500.0
2007-01-17 15:15:00,123.55,123.58,123.41,123.54,3800.0,123.55,123.58,123.41,123.54,3800.0
2007-01-17 15:20:00,123.51,123.57,123.44,123.49,3300.0,123.51,123.57,123.44,123.49,3300.0
2007-01-17 15:25:00,123.46,123.5,123.41,123.5,4500.0,123.46,123.5,123.41,123.5,4500.0
2007-01-17 15:30:00,123.5,123.58,123.46,123.51,5700.0,123.5,123.58,123.46,123.51,5700.0
2007-01-17 15:35:00,123.51,123.61,123.5,123.57,5000.0,123.51,123.61,123.5,123.57,5000.0
2007-01-17 15:40:00,123.57,123.61,123.49,123.49,6400.0,123.57,123.61,123.49,123.49,6400.0
2007-01-17 15:45:00,123.5,123.6,123.5,123.53,6700.0,123.5,123.6,123.5,123.53,6700.0
2007-01-17 15:50:00,123.51,123.57,123.46,123.5,7800.0,123.51,123.57,123.46,123.5,7800.0
2007-01-17 15:55:00,123.49,123.56,123.49,123.56,7600.0,123.49,123.56,123.49,123.56,7600.0
2007-01-18 09:30:00,123.73,123.87,123.73,123.87,4100.0,123.73,123.87,123.73,123.87,4100.0
2007-01-18 09:35:00,123.93,123.94,123.75,123.85,4200.0,123.93,123.94,123.75,123.85,4200.0
2007-01-18 09:40:00,123.82,123.98,123.8,123.97,5500.0,123.82,123.98,123.8,123.97,5500.0
2007-01-18 09:45:00,123.96,123.98,123.84,123.87,9800.0,123.96,123.98,123.84,123.87,9800.0
2007-01-18 09:50:00,123.87,124.0,123.86,123.97,7400.0,123.87,124.0,123.86,123.97,7400.0
2007-01-18 09:55:00,123.97,124.06,123.92,124.01,33600.0,123.97,124.06,123.92,124.01,33600.0
2007-01-18 10:00:00,124.07,124.09,123.87,123.95,28700.0,124.07,124.09,123.87,123.95,28700.0
2007-01-18 10:05:00,123.94,124.0,123.82,123.92,7800.0,123.94,124.0,123.82,123.92,7800.0
2007-01-18 10:10:00,123.9,123.91,123.77,123.83,5300.0,123.9,123.91,123.77,123.83,5300.0
2007-01-18 10:15:00,123.87,123.97,123.82,123.97,4600.0,123.87,123.97,123.82,123.97,4600.0
2007-01-18 10:20:00,123.92,124.0,123.82,123.9,6700.0,123.92,124.0,123.82,123.9,6700.0
2007-01-18 10:25:00,123.89,123.99,123.81,123.94,4700.0,123.89,123.99,123.81,123.94,4700.0
2007-01-18 10:30:00,123.99,124.04,123.81,123.85,9100.0,123.99,124.04,123.81,123.85,9100.0
2007-01-18 10:35:00,123.88,124.1,123.84,124.02,18900.0,123.88,124.1,123.84,124.02,18900.0
2007-01-18 10:40:00,124.03,124.17,123.9,123.93,12700.0,124.03,124.17,123.9,123.93,12700.0
2007-01-18 10:45:00,123.93,124.01,123.93,124.01,6600.0,123.93,124.01,123.93,124.01,6600.0
2007-01-18 10:50:00,123.99,123.99,123.77,123.89,10900.0,123.99,123.99,123.77,123.89,10900.0
2007-01-18 10:55:00,123.92,123.93,123.83,123.89,8000.0,123.92,123.93,123.83,123.89,8000.0
2007-01-18 11:00:00,123.93,123.97,123.9,123.91,7300.0,123.93,123.97,123.9,123.91,7300.0
2007-01-18 11:05:00,123.9,124.0,123.89,123.92,10800.0,123.9,124.0,123.89,123.92,10800.0
2007-01-18 11:10:00,123.92,123.99,123.92,123.94,2400.0,123.92,123.99,123.92,123.94,2400.0
2007-01-18 11:15:00,123.97,124.0,123.93,123.94,2700.0,123.97,124.0,123.93,123.94,2700.0
2007-01-18 11:20:00,123.94,123.99,123.85,123.94,8600.0,123.94,123.99,123.85,123.94,8600.0
2007-01-18 11:25:00,123.94,123.99,123.89,123.95,4300.0,123.94,123.99,123.89,123.95,4300.0
2007-01-18 11:30:00,123.95,123.97,123.92,123.96,2400.0,123.95,123.97,123.92,123.96,2400.0
2007-01-18 11:35:00,123.95,123.99,123.92,123.95,13100.0,123.95,123.99,123.92,123.95,13100.0
2007-01-18 11:40:00,123.94,124.03,123.92,123.96,7100.0,123.94,124.03,123.92,123.96,7100.0
2007-01-18 11:45:00,123.96,124.02,123.92,123.93,5400.0,123.96,124.02,123.92,123.93,5400.0
2007-01-18 11:50:00,123.96,123.97,123.73,123.85,20700.0,123.96,123.97,123.73,123.85,20700.0
2007-01-18 11:55:00,123.87,123.87,123.56,123.56,10300.0,123.87,123.87,123.56,123.56,10300.0
2007-01-18 12:00:00,123.57,123.89,123.57,123.83,6500.0,123.57,123.89,123.57,123.83,6500.0
2007-01-18 12:05:00,123.82,123.85,123.64,123.69,9200.0,123.82,123.85,123.64,123.69,9200.0
2007-01-18 12:10:00,123.69,123.75,123.6,123.71,4800.0,123.69,123.75,123.6,123.71,4800.0
2007-01-18 12:15:00,123.71,123.73,123.65,123.67,3100.0,123.71,123.73,123.65,123.67,3100.0
2007-01-18 12:20:00,123.68,123.79,123.61,123.76,4300.0,123.68,123.79,123.61,123.76,4300.0
2007-01-18 12:25:00,123.75,123.94,123.7,123.94,6400.0,123.75,123.94,123.7,123.94,6400.0
2007-01-18 12:30:00,123.95,123.95,123.69,123.75,6200.0,123.95,123.95,123.69,123.75,6200.0
2007-01-18 12:35:00,123.75,123.78,123.74,123.78,2900.0,123.75,123.78,123.74,123.78,2900.0
2007-01-18 12:40:00,123.81,123.87,123.81,123.87,3500.0,123.81,123.87,123.81,123.87,3500.0
2007-01-18 12:45:00,123.9,123.91,123.87,123.87,2400.0,123.9,123.91,123.87,123.87,2400.0
2007-01-18 12:50:00,123.87,124.0,123.86,124.0,2200.0,123.87,124.0,123.86,124.0,2200.0
2007-01-18 12:55:00,123.99,124.0,123.95,123.98,2100.0,123.99,124.0,123.95,123.98,2100.0
2007-01-18 13:00:00,124.0,124.02,123.93,123.98,7100.0,124.0,124.02,123.93,123.98,7100.0
2007-01-18 13:05:00,123.94,124.09,123.94,124.05,4300.0,123.94,124.09,123.94,124.05,4300.0
2007-01-18 13:10:00,124.05,124.09,124.02,124.04,5700.0,124.05,124.09,124.02,124.04,5700.0
2007-01-18 13:15:00,124.04,124.12,124.03,124.07,6000.0,124.04,124.12,124.03,124.07,6000.0
2007-01-18 13:20:00,124.07,124.15,124.04,124.11,6100.0,124.07,124.15,124.04,124.11,6100.0
2007-01-18 13:25:00,124.12,124.23,124.06,124.08,9500.0,124.12,124.23,124.06,124.08,9500.0
2007-01-18 13:30:00,124.06,124.13,124.06,124.11,8600.0,124.06,124.13,124.06,124.11,8600.0
2007-01-18 13:35:00,124.1,124.12,124.03,124.03,5400.0,124.1,124.12,124.03,124.03,5400.0
2007-01-18 13:40:00,124.01,124.07,123.92,123.92,3200.0,124.01,124.07,123.92,123.92,3200.0
2007-01-18 13:45:00,123.93,124.02,123.9,123.91,4400.0,123.93,124.02,123.9,123.91,4400.0
2007-01-18 13:50:00,123.92,123.95,123.82,123.82,3900.0,123.92,123.95,123.82,123.82,3900.0
2007-01-18 13:55:00,123.85,123.86,123.76,123.84,2500.0,123.85,123.86,123.76,123.84,2500.0
2007-01-18 14:00:00,123.82,123.85,123.72,123.73,2300.0,123.82,123.85,123.72,123.73,2300.0
2007-01-18 14:05:00,123.73,123.81,123.73,123.81,1300.0,123.73,123.81,123.73,123.81,1300.0
2007-01-18 14:10:00,123.82,123.93,123.82,123.93,3500.0,123.82,123.93,123.82,123.93,3500.0
2007-01-18 14:15:00,123.97,124.07,123.93,123.94,9200.0,123.97,124.07,123.93,123.94,9200.0
2007-01-18 14:20:00,123.96,123.96,123.87,123.9,2300.0,123.96,123.96,123.87,123.9,2300.0
2007-01-18 14:25:00,123.9,124.0,123.88,123.88,2800.0,123.9,124.0,123.88,123.88,2800.0
2007-01-18 14:30:00,123.88,123.88,123.77,123.88,2400.0,123.88,123.88,123.77,123.88,2400.0
2007-01-18 14:35:00,123.88,123.88,123.86,123.87,6500.0,123.88,123.88,123.86,123.87,6500.0
2007-01-18 14:40:00,123.86,123.9,123.81,123.9,1700.0,123.86,123.9,123.81,123.9,1700.0
2007-01-18 14:45:00,123.93,123.99,123.93,123.93,5000.0,123.93,123.99,123.93,123.93,5000.0
2007-01-18 14:50:00,123.93,123.99,123.93,123.96,12000.0,123.93,123.99,123.93,123.96,12000.0
2007-01-18 14:55:00,123.96,123.97,123.95,123.97,3700.0,123.96,123.97,123.95,123.97,3700.0
2007-01-18 15:00:00,123.95,124.01,123.92,124.0,14800.0,123.95,124.01,123.92,124.0,14800.0
2007-01-18 15:05:00,124.0,124.06,123.94,123.99,8800.0,124.0,124.06,123.94,123.99,8800.0
2007-01-18 15:10:00,124.0,124.09,123.94,124.09,6000.0,124.0,124.09,123.94,124.09,6000.0
2007-01-18 15:15:00,124.06,124.12,123.82,123.9,11400.0,124.06,124.12,123.82,123.9,11400.0
2007-01-18 15:20:00,123.93,124.03,123.9,124.0,6900.0,123.93,124.03,123.9,124.0,6900.0
2007-01-18 15:25:00,123.98,124.08,123.98,124.08,4300.0,123.98,124.08,123.98,124.08,4300.0
2007-01-18 15:30:00,124.09,124.11,123.98,124.04,11800.0,124.09,124.11,123.98,124.04,11800.0
2007-01-18 15:35:00,123.98,124.02,123.97,123.99,7700.0,123.98,124.02,123.97,123.99,7700.0
2007-01-18 15:40:00,124.0,124.17,123.98,124.06,9500.0,124.0,124.17,123.98,124.06,9500.0
2007-01-18 15:45:00,124.06,124.08,124.03,124.04,8400.0,124.06,124.08,124.03,124.04,8400.0
2007-01-18 15:50:00,123.97,124.04,123.93,124.02,9400.0,123.97,124.04,123.93,124.02,9400.0
2007-01-18 15:55:00,124.0,124.07,123.75,123.98,28000.0,124.0,124.07,123.75,123.98,28000.0
2007-01-19 09:30:00,124.94,125.41,124.56,124.56,71500.0,124.94,125.41,124.56,124.56,71500.0
2007-01-19 09:35:00,124.5,124.52,124.27,124.41,10800.0,124.5,124.52,124.27,124.41,10800.0
2007-01-19 09:40:00,124.42,124.46,123.95,124.09,12700.0,124.42,124.46,123.95,124.09,12700.0
2007-01-19 09:45:00,124.05,124.12,123.62,123.62,10700.0,124.05,124.12,123.62,123.62,10700.0
2007-01-19 09:50:00,123.53,123.65,123.2,123.65,9100.0,123.53,123.65,123.2,123.65,9100.0
2007-01-19 09:55:00,123.65,123.7,123.48,123.63,5700.0,123.65,123.7,123.48,123.63,5700.0
2007-01-19 10:00:00,123.71,123.87,123.45,123.54,9700.0,123.71,123.87,123.45,123.54,9700.0
2007-01-19 10:05:00,123.63,123.85,123.63,123.7,7900.0,123.63,123.85,123.63,123.7,7900.0
2007-01-19 10:10:00,123.63,123.83,123.53,123.59,6700.0,123.63,123.83,123.53,123.59,6700.0
2007-01-19 10:15:00,123.57,123.79,123.52,123.79,8400.0,123.57,123.79,123.52,123.79,8400.0
2007-01-19 10:20:00,123.75,123.84,123.68,123.78,6200.0,123.75,123.84,123.68,123.78,6200.0
2007-01-19 10:25:00,123.82,124.0,123.8,123.91,4200.0,123.82,124.0,123.8,123.91,4200.0
2007-01-19 10:30:00,123.93,123.99,123.73,123.79,4800.0,123.93,123.99,123.73,123.79,4800.0
2007-01-19 10:35:00,123.8,124.05,123.79,123.95,11800.0,123.8,124.05,123.79,123.95,11800.0
2007-01-19 10:40:00,123.96,124.0,123.83,123.94,5200.0,123.96,124.0,123.83,123.94,5200.0
2007-01-19 10:45:00,123.95,124.05,123.93,123.99,6700.0,123.95,124.05,123.93,123.99,6700.0
2007-01-19 10:50:00,124.0,124.13,123.96,124.0,6900.0,124.0,124.13,123.96,124.0,6900.0
2007-01-19 10:55:00,124.0,124.05,123.83,123.87,10600.0,124.0,124.05,123.83,123.87,10600.0
2007-01-19 11:00:00,123.88,124.08,123.88,124.05,5600.0,123.88,124.08,123.88,124.05,5600.0
2007-01-19 11:05:00,124.05,124.15,124.05,124.15,3700.0,124.05,124.15,124.05,124.15,3700.0
2007-01-19 11:10:00,124.15,124.47,124.15,124.43,5100.0,124.15,124.47,124.15,124.43,5100.0
2007-01-19 11:15:00,124.43,124.43,124.19,124.2,7600.0,124.43,124.43,124.19,124.2,7600.0
2007-01-19 11:20:00,124.2,124.21,124.11,124.11,11300.0,124.2,124.21,124.11,124.11,11300.0
2007-01-19 11:25:00,124.12,124.12,123.97,123.97,2800.0,124.12,124.12,123.97,123.97,2800.0
2007-01-19 11:30:00,123.99,123.99,123.91,123.91,5900.0,123.99,123.99,123.91,123.91,5900.0
2007-01-19 11:35:00,123.87,123.87,123.74,123.76,6300.0,123.87,123.87,123.74,123.76,6300.0
2007-01-19 11:40:00,123.78,123.93,123.78,123.91,2400.0,123.78,123.93,123.78,123.91,2400.0
2007-01-19 11:45:00,123.95,123.96,123.89,123.93,4200.0,123.95,123.96,123.89,123.93,4200.0
2007-01-19 11:50:00,123.98,124.1,123.96,124.03,5500.0,123.98,124.1,123.96,124.03,5500.0
2007-01-19 11:55:00,124.02,124.03,123.96,123.96,2900.0,124.02,124.03,123.96,123.96,2900.0
2007-01-19 12:00:00,123.98,123.98,123.94,123.98,1200.0,123.98,123.98,123.94,123.98,1200.0
2007-01-19 12:05:00,124.0,124.04,123.99,123.99,11600.0,124.0,124.04,123.99,123.99,11600.0
2007-01-19 12:10:00,123.96,124.02,123.94,123.96,8400.0,123.96,124.02,123.94,123.96,8400.0
2007-01-19 12:15:00,123.97,124.01,123.9,123.95,3500.0,123.97,124.01,123.9,123.95,3500.0
2007-01-19 12:20:00,123.98,124.01,123.97,123.99,1300.0,123.98,124.01,123.97,123.99,1300.0
2007-01-19 12:25:00,124.02,124.02,123.98,124.02,1800.0,124.02,124.02,123.98,124.02,1800.0
2007-01-19 12:30:00,124.02,124.02,123.96,124.0,4600.0,124.02,124.02,123.96,124.0,4600.0
2007-01-19 12:35:00,123.98,123.99,123.94,123.99,4100.0,123.98,123.99,123.94,123.99,4100.0
2007-01-19 12:40:00,124.0,124.0,123.96,124.0,3100.0,124.0,124.0,123.96,124.0,3100.0
2007-01-19 12:45:00,124.0,124.06,123.94,123.96,8500.0,124.0,124.06,123.94,123.96,8500.0
2007-01-19 12:50:00,123.98,124.08,123.92,123.96,6700.0,123.98,124.08,123.92,123.96,6700.0
2007-01-19 12:55:00,123.99,124.03,123.98,124.01,2500.0,123.99,124.03,123.98,124.01,2500.0
2007-01-19 13:00:00,124.01,124.18,124.01,124.1,6200.0,124.01,124.18,124.01,124.1,6200.0
2007-01-19 13:05:00,124.1,124.1,124.03,124.06,2700.0,124.1,124.1,124.03,124.06,2700.0
2007-01-19 13:10:00,124.07,124.11,124.03,124.06,2100.0,124.07,124.11,124.03,124.06,2100.0
2007-01-19 13:15:00,124.1,124.2,124.1,124.15,4300.0,124.1,124.2,124.1,124.15,4300.0
2007-01-19 13:20:00,124.11,124.11,123.97,124.0,3300.0,124.11,124.11,123.97,124.0,3300.0
2007-01-19 13:25:00,124.0,124.13,124.0,124.07,2200.0,124.0,124.13,124.0,124.07,2200.0
2007-01-19 13:30:00,124.09,124.1,124.03,124.06,2100.0,124.09,124.1,124.03,124.06,2100.0
2007-01-19 13:35:00,124.1,124.11,124.0,124.0,3100.0,124.1,124.11,124.0,124.0,3100.0
2007-01-19 13:40:00,124.03,124.22,124.02,124.22,2100.0,124.03,124.22,124.02,124.22,2100.0
2007-01-19 13:45:00,124.17,124.23,124.16,124.16,2100.0,124.17,124.23,124.16,124.16,2100.0
2007-01-19 13:50:00,124.23,124.23,124.08,124.1,2800.0,124.23,124.23,124.08,124.1,2800.0
2007-01-19 13:55:00,124.07,124.33,124.07,124.29,20200.0,124.07,124.33,124.07,124.29,20200.0
2007-01-19 14:00:00,124.29,124.31,124.28,124.3,2700.0,124.29,124.31,124.28,124.3,2700.0
2007-01-19 14:05:00,124.3,124.36,124.3,124.33,2200.0,124.3,124.36,124.3,124.33,2200.0
2007-01-19 14:10:00,124.34,124.44,124.34,124.43,3400.0,124.34,124.44,124.34,124.43,3400.0
2007-01-19 14:15:00,124.43,124.55,124.33,124.53,4900.0,124.43,124.55,124.33,124.53,4900.0
2007-01-19 14:20:00,124.52,124.63,124.52,124.59,2800.0,124.52,124.63,124.52,124.59,2800.0
2007-01-19 14:25:00,124.59,124.59,124.53,124.53,4100.0,124.59,124.59,124.53,124.53,4100.0
2007-01-19 14:30:00,124.53,124.54,124.51,124.54,3500.0,124.53,124.54,124.51,124.54,3500.0
2007-01-19 14:35:00,124.55,124.58,124.53,124.54,4600.0,124.55,124.58,124.53,124.54,4600.0
2007-01-19 14:40:00,124.49,124.6,124.49,124.58,6200.0,124.49,124.6,124.49,124.58,6200.0
2007-01-19 14:45:00,124.59,124.59,124.55,124.57,2400.0,124.59,124.59,124.55,124.57,2400.0
2007-01-19 14:50:00,124.56,124.58,124.53,124.53,3400.0,124.56,124.58,124.53,124.53,3400.0
2007-01-19 14:55:00,124.54,124.74,124.54,124.7,7000.0,124.54,124.74,124.54,124.7,7000.0
2007-01-19 15:00:00,124.69,124.69,124.55,124.68,11400.0,124.69,124.69,124.55,124.68,11400.0
2007-01-19 15:05:00,124.68,124.76,124.68,124.76,4700.0,124.68,124.76,124.68,124.76,4700.0
2007-01-19 15:10:00,124.75,124.77,124.71,124.72,3100.0,124.75,124.77,124.71,124.72,3100.0
2007-01-19 15:15:00,124.74,124.95,124.74,124.93,10100.0,124.74,124.95,124.74,124.93,10100.0
2007-01-19 15:20:00,124.93,124.93,124.88,124.89,5500.0,124.93,124.93,124.88,124.89,5500.0
2007-01-19 15:25:00,124.89,125.0,124.89,125.0,11200.0,124.89,125.0,124.89,125.0,11200.0
2007-01-19 15:30:00,125.0,125.11,124.99,125.05,13000.0,125.0,125.11,124.99,125.05,13000.0
2007-01-19 15:35:00,125.03,125.03,124.95,124.95,6900.0,125.03,125.03,124.95,124.95,6900.0
2007-01-19 15:40:00,124.94,124.95,124.93,124.95,10500.0,124.94,124.95,124.93,124.95,10500.0
2007-01-19 15:45:00,124.99,125.05,124.99,125.01,5300.0,124.99,125.05,124.99,125.01,5300.0
2007-01-19 15:50:00,125.04,125.04,124.97,124.99,8600.0,125.04,125.04,124.97,124.99,8600.0
2007-01-19 15:55:00,124.99,125.0,124.96,124.96,7900.0,124.99,125.0,124.96,124.96,7900.0
2007-01-22 09:30:00,124.85,125.07,124.75,125.07,18900.0,124.85,125.07,124.75,125.07,18900.0
2007-01-22 09:35:00,125.14,125.14,124.85,124.86,12500.0,125.14,125.14,124.85,124.86,12500.0
2007-01-22 09:40:00,124.87,125.05,124.78,125.0,13500.0,124.87,125.05,124.78,125.0,13500.0
2007-01-22 09:45:00,125.0,125.05,124.85,124.93,6800.0,125.0,125.05,124.85,124.93,6800.0
2007-01-22 09:50:00,124.96,124.96,124.54,124.76,13300.0,124.96,124.96,124.54,124.76,13300.0
2007-01-22 09:55:00,124.79,124.81,124.7,124.81,2800.0,124.79,124.81,124.7,124.81,2800.0
2007-01-22 10:00:00,124.77,124.79,124.65,124.72,10500.0,124.77,124.79,124.65,124.72,10500.0
2007-01-22 10:05:00,124.72,124.85,124.6,124.6,13300.0,124.72,124.85,124.6,124.6,13300.0
2007-01-22 10:10:00,124.6,124.71,124.55,124.68,10800.0,124.6,124.71,124.55,124.68,10800.0
2007-01-22 10:15:00,124.65,124.73,124.59,124.69,8900.0,124.65,124.73,124.59,124.69,8900.0
2007-01-22 10:20:00,124.69,124.8,124.53,124.56,18100.0,124.69,124.8,124.53,124.56,18100.0
2007-01-22 10:25:00,124.6,124.72,124.57,124.7,10500.0,124.6,124.72,124.57,124.7,10500.0
2007-01-22 10:30:00,124.68,124.74,124.5,124.5,11900.0,124.68,124.74,124.5,124.5,11900.0
2007-01-22 10:35:00,124.47,124.54,124.34,124.46,4900.0,124.47,124.54,124.34,124.46,4900.0
2007-01-22 10:40:00,124.46,124.54,124.37,124.46,6100.0,124.46,124.54,124.37,124.46,6100.0
2007-01-22 10:45:00,124.47,124.5,124.38,124.38,7000.0,124.47,124.5,124.38,124.38,7000.0
2007-01-22 10:50:00,124.39,124.51,124.39,124.49,4400.0,124.39,124.51,124.39,124.49,4400.0
2007-01-22 10:55:00,124.48,124.54,124.48,124.53,8500.0,124.48,124.54,124.48,124.53,8500.0
2007-01-22 11:00:00,124.51,124.55,124.47,124.49,8900.0,124.51,124.55,124.47,124.49,8900.0
2007-01-22 11:05:00,124.49,124.53,124.41,124.43,9700.0,124.49,124.53,124.41,124.43,9700.0
2007-01-22 11:10:00,124.43,124.44,124.26,124.33,8000.0,124.43,124.44,124.26,124.33,8000.0
2007-01-22 11:15:00,124.37,124.41,124.27,124.27,3500.0,124.37,124.41,124.27,124.27,3500.0
2007-01-22 11:20:00,124.28,124.34,124.22,124.34,4000.0,124.28,124.34,124.22,124.34,4000.0
2007-01-22 11:25:00,124.34,124.41,124.29,124.33,6100.0,124.34,124.41,124.29,124.33,6100.0
2007-01-22 11:30:00,124.35,124.41,124.33,124.38,2900.0,124.35,124.41,124.33,124.38,2900.0
2007-01-22 11:35:00,124.39,124.5,124.39,124.5,3000.0,124.39,124.5,124.39,124.5,3000.0
2007-01-22 11:40:00,124.47,124.54,124.34,124.47,9500.0,124.47,124.54,124.34,124.47,9500.0
2007-01-22 11:45:00,124.47,124.5,124.34,124.5,6200.0,124.47,124.5,124.34,124.5,6200.0
2007-01-22 11:50:00,124.49,124.5,124.42,124.42,1500.0,124.49,124.5,124.42,124.42,1500.0
2007-01-22 11:55:00,124.44,124.44,124.34,124.39,4900.0,124.44,124.44,124.34,124.39,4900.0
2007-01-22 12:00:00,124.38,124.48,124.37,124.39,6000.0,124.38,124.48,124.37,124.39,6000.0
2007-01-22 12:05:00,124.39,124.39,124.34,124.38,5400.0,124.39,124.39,124.34,124.38,5400.0
2007-01-22 12:10:00,124.35,124.44,124.31,124.38,9900.0,124.35,124.44,124.31,124.38,9900.0
2007-01-22 12:15:00,124.39,124.39,124.24,124.29,6800.0,124.39,124.39,124.24,124.29,6800.0
2007-01-22 12:20:00,124.26,124.39,124.24,124.37,9600.0,124.26,124.39,124.24,124.37,9600.0
2007-01-22 12:25:00,124.37,124.37,124.21,124.22,4600.0,124.37,124.37,124.21,124.22,4600.0
2007-01-22 12:30:00,124.24,124.3,124.24,124.26,4600.0,124.24,124.3,124.24,124.26,4600.0
2007-01-22 12:35:00,124.26,124.26,124.18,124.2,2700.0,124.26,124.26,124.18,124.2,2700.0
2007-01-22 12:40:00,124.22,124.28,124.22,124.28,800.0,124.22,124.28,124.22,124.28,800.0
2007-01-22 12:45:00,124.23,124.31,124.18,124.31,6100.0,124.23,124.31,124.18,124.31,6100.0
2007-01-22 12:50:00,124.26,124.26,124.17,124.26,1600.0,124.26,124.26,124.17,124.26,1600.0
2007-01-22 12:55:00,124.26,124.26,124.2,124.22,500.0,124.26,124.26,124.2,124.22,500.0
2007-01-22 13:00:00,124.23,124.39,124.23,124.38,3100.0,124.23,124.39,124.23,124.38,3100.0
2007-01-22 13:05:00,124.39,124.39,124.24,124.38,8500.0,124.39,124.39,124.24,124.38,8500.0
2007-01-22 13:10:00,124.38,124.54,124.38,124.4,7100.0,124.38,124.54,124.38,124.4,7100.0
2007-01-22 13:15:00,124.39,124.54,124.39,124.51,2400.0,124.39,124.54,124.39,124.51,2400.0
2007-01-22 13:20:00,124.5,124.57,124.5,124.57,6900.0,124.5,124.57,124.5,124.57,6900.0
2007-01-22 13:25:00,124.57,124.62,124.53,124.62,2800.0,124.57,124.62,124.53,124.62,2800.0
2007-01-22 13:30:00,124.59,124.69,124.56,124.61,7200.0,124.59,124.69,124.56,124.61,7200.0
2007-01-22 13:35:00,124.59,124.59,124.44,124.44,4000.0,124.59,124.59,124.44,124.44,4000.0
2007-01-22 13:40:00,124.39,124.52,124.39,124.51,3000.0,124.39,124.52,124.39,124.51,3000.0
2007-01-22 13:45:00,124.5,124.51,124.4,124.41,2600.0,124.5,124.51,124.4,124.41,2600.0
2007-01-22 13:50:00,124.4,124.52,124.4,124.52,3400.0,124.4,124.52,124.4,124.52,3400.0
2007-01-22 13:55:00,124.54,124.6,124.54,124.58,3000.0,124.54,124.6,124.54,124.58,3000.0
2007-01-22 14:00:00,124.55,124.7,124.55,124.7,4500.0,124.55,124.7,124.55,124.7,4500.0
2007-01-22 14:05:00,124.71,124.73,124.68,124.68,1600.0,124.71,124.73,124.68,124.68,1600.0
2007-01-22 14:10:00,124.68,124.69,124.61,124.62,2900.0,124.68,124.69,124.61,124.62,2900.0
2007-01-22 14:15:00,124.64,124.66,124.62,124.66,2400.0,124.64,124.66,124.62,124.66,2400.0
2007-01-22 14:20:00,124.67,124.72,124.67,124.69,3500.0,124.67,124.72,124.67,124.69,3500.0
2007-01-22 14:25:00,124.69,124.73,124.67,124.73,3300.0,124.69,124.73,124.67,124.73,3300.0
2007-01-22 14:30:00,124.74,124.74,124.68,124.7,5000.0,124.74,124.74,124.68,124.7,5000.0
2007-01-22 14:35:00,124.7,124.7,124.61,124.64,3700.0,124.7,124.7,124.61,124.64,3700.0
2007-01-22 14:40:00,124.65,124.83,124.65,124.83,4100.0,124.65,124.83,124.65,124.83,4100.0
2007-01-22 14:45:00,124.83,124.88,124.76,124.78,4900.0,124.83,124.88,124.76,124.78,4900.0
2007-01-22 14:50:00,124.79,124.8,124.71,124.72,2400.0,124.79,124.8,124.71,124.72,2400.0
2007-01-22 14:55:00,124.72,124.78,124.67,124.68,4400.0,124.72,124.78,124.67,124.68,4400.0
2007-01-22 15:00:00,124.68,124.72,124.65,124.72,5400.0,124.68,124.72,124.65,124.72,5400.0
2007-01-22 15:05:00,124.72,124.75,124.68,124.7,2900.0,124.72,124.75,124.68,124.7,2900.0
2007-01-22 15:10:00,124.7,124.8,124.7,124.74,5600.0,124.7,124.8,124.7,124.74,5600.0
2007-01-22 15:15:00,124.74,124.82,124.72,124.72,6800.0,124.74,124.82,124.72,124.72,6800.0
2007-01-22 15:20:00,124.71,124.73,124.66,124.72,8800.0,124.71,124.73,124.66,124.72,8800.0
2007-01-22 15:25:00,124.72,124.8,124.71,124.8,6100.0,124.72,124.8,124.71,124.8,6100.0
2007-01-22 15:30:00,124.8,124.8,124.59,124.59,5200.0,124.8,124.8,124.59,124.59,5200.0
2007-01-22 15:35:00,124.62,124.72,124.56,124.72,6600.0,124.62,124.72,124.56,124.72,6600.0
2007-01-22 15:40:00,124.71,124.74,124.64,124.73,11400.0,124.71,124.74,124.64,124.73,11400.0
2007-01-22 15:45:00,124.74,124.89,124.71,124.89,14700.0,124.74,124.89,124.71,124.89,14700.0
2007-01-22 15:50:00,124.88,124.89,124.79,124.79,11700.0,124.88,124.89,124.79,124.79,11700.0
2007-01-22 15:55:00,124.83,124.85,124.7,124.73,8500.0,124.83,124.85,124.7,124.73,8500.0
2007-01-23 09:30:00,124.7,124.7,124.6,124.6,2000.0,124.7,124.7,124.6,124.6,2000.0
2007-01-23 09:35:00,124.62,124.71,124.6,124.6,2200.0,124.62,124.71,124.6,124.6,2200.0
2007-01-23 09:40:00,124.65,124.79,124.6,124.77,3500.0,124.65,124.79,124.6,124.77,3500.0
2007-01-23 09:45:00,124.71,124.92,124.71,124.88,3800.0,124.71,124.92,124.71,124.88,3800.0
2007-01-23 09:50:00,124.94,125.1,124.88,124.99,7000.0,124.94,125.1,124.88,124.99,7000.0
2007-01-23 09:55:00,124.96,125.2,124.87,125.2,4200.0,124.96,125.2,124.87,125.2,4200.0
2007-01-23 10:00:00,125.12,125.37,124.9,125.11,6800.0,125.12,125.37,124.9,125.11,6800.0
2007-01-23 10:05:00,125.12,125.22,125.0,125.15,6300.0,125.12,125.22,125.0,125.15,6300.0
2007-01-23 10:10:00,125.1,125.3,125.0,125.04,5900.0,125.1,125.3,125.0,125.04,5900.0
2007-01-23 10:15:00,125.07,125.26,125.07,125.22,7300.0,125.07,125.26,125.07,125.22,7300.0
2007-01-23 10:20:00,125.22,125.31,125.1,125.2,6600.0,125.22,125.31,125.1,125.2,6600.0
2007-01-23 10:25:00,125.2,125.26,125.19,125.26,3000.0,125.2,125.26,125.19,125.26,3000.0
2007-01-23 10:30:00,125.2,125.29,125.17,125.23,4000.0,125.2,125.29,125.17,125.23,4000.0
2007-01-23 10:35:00,125.25,125.4,125.12,125.18,8300.0,125.25,125.4,125.12,125.18,8300.0
2007-01-23 10:40:00,125.12,125.2,125.0,125.0,2600.0,125.12,125.2,125.0,125.0,2600.0
2007-01-23 10:45:00,125.01,125.11,125.0,125.08,2900.0,125.01,125.11,125.0,125.08,2900.0
2007-01-23 10:50:00,125.09,125.2,125.09,125.1,1300.0,125.09,125.2,125.09,125.1,1300.0
2007-01-23 10:55:00,125.17,125.28,125.11,125.23,2600.0,125.17,125.28,125.11,125.23,2600.0
2007-01-23 11:00:00,125.24,125.25,125.17,125.2,4100.0,125.24,125.25,125.17,125.2,4100.0
2007-01-23 11:05:00,125.21,125.38,125.2,125.35,7100.0,125.21,125.38,125.2,125.35,7100.0
2007-01-23 11:10:00,125.35,125.7,125.34,125.7,12900.0,125.35,125.7,125.34,125.7,12900.0
2007-01-23 11:15:00,125.68,125.69,125.64,125.67,2800.0,125.68,125.69,125.64,125.67,2800.0
2007-01-23 11:20:00,125.63,125.63,125.5,125.57,7400.0,125.63,125.63,125.5,125.57,7400.0
2007-01-23 11:25:00,125.57,125.59,125.52,125.56,3000.0,125.57,125.59,125.52,125.56,3000.0
2007-01-23 11:30:00,125.6,125.62,125.51,125.58,1600.0,125.6,125.62,125.51,125.58,1600.0
2007-01-23 11:35:00,125.58,125.8,125.58,125.73,8500.0,125.58,125.8,125.58,125.73,8500.0
2007-01-23 11:40:00,125.73,125.8,125.7,125.7,4500.0,125.73,125.8,125.7,125.7,4500.0
2007-01-23 11:45:00,125.71,125.79,125.7,125.73,5200.0,125.71,125.79,125.7,125.73,5200.0
2007-01-23 11:50:00,125.73,125.73,125.6,125.63,4600.0,125.73,125.73,125.6,125.63,4600.0
2007-01-23 11:55:00,125.64,125.65,125.59,125.65,5300.0,125.64,125.65,125.59,125.65,5300.0
2007-01-23 12:00:00,125.66,125.66,125.52,125.53,3000.0,125.66,125.66,125.52,125.53,3000.0
2007-01-23 12:05:00,125.5,125.6,125.41,125.6,7200.0,125.5,125.6,125.41,125.6,7200.0
2007-01-23 12:10:00,125.56,125.65,125.54,125.65,2500.0,125.56,125.65,125.54,125.65,2500.0
2007-01-23 12:15:00,125.65,125.84,125.65,125.74,7300.0,125.65,125.84,125.65,125.74,7300.0
2007-01-23 12:20:00,125.75,125.75,125.7,125.7,4700.0,125.75,125.75,125.7,125.7,4700.0
2007-01-23 12:25:00,125.7,125.83,125.7,125.76,9800.0,125.7,125.83,125.7,125.76,9800.0
2007-01-23 12:30:00,125.8,125.84,125.72,125.77,4400.0,125.8,125.84,125.72,125.77,4400.0
2007-01-23 12:35:00,125.74,125.75,125.72,125.75,1700.0,125.74,125.75,125.72,125.75,1700.0
2007-01-23 12:40:00,125.72,125.76,125.72,125.72,10500.0,125.72,125.76,125.72,125.72,10500.0
2007-01-23 12:45:00,125.72,126.0,125.72,125.95,7200.0,125.72,126.0,125.72,125.95,7200.0
2007-01-23 12:50:00,125.95,126.0,125.93,125.96,4400.0,125.95,126.0,125.93,125.96,4400.0
2007-01-23 12:55:00,125.99,126.1,125.98,126.1,5400.0,125.99,126.1,125.98,126.1,5400.0
2007-01-23 13:00:00,126.1,126.14,126.07,126.13,3800.0,126.1,126.14,126.07,126.13,3800.0
2007-01-23 13:05:00,126.07,126.13,126.07,126.07,3100.0,126.07,126.13,126.07,126.07,3100.0
2007-01-23 13:10:00,126.06,126.14,126.03,126.14,3900.0,126.06,126.14,126.03,126.14,3900.0
2007-01-23 13:15:00,126.14,126.14,125.94,125.97,7000.0,126.14,126.14,125.94,125.97,7000.0
2007-01-23 13:20:00,125.97,126.08,125.94,126.06,2200.0,125.97,126.08,125.94,126.06,2200.0
2007-01-23 13:25:00,126.08,126.1,126.05,126.1,6800.0,126.08,126.1,126.05,126.1,6800.0
2007-01-23 13:30:00,126.1,126.1,126.02,126.04,2800.0,126.1,126.1,126.02,126.04,2800.0
2007-01-23 13:35:00,126.03,126.07,126.0,126.02,6500.0,126.03,126.07,126.0,126.02,6500.0
2007-01-23 13:40:00,126.0,126.01,125.95,126.0,4300.0,126.0,126.01,125.95,126.0,4300.0
2007-01-23 13:45:00,126.0,126.03,125.98,125.98,3500.0,126.0,126.03,125.98,125.98,3500.0
2007-01-23 13:50:00,125.98,125.99,125.97,125.98,4000.0,125.98,125.99,125.97,125.98,4000.0
2007-01-23 13:55:00,125.96,125.97,125.93,125.96,4700.0,125.96,125.97,125.93,125.96,4700.0
2007-01-23 14:00:00,125.96,125.96,125.88,125.89,9100.0,125.96,125.96,125.88,125.89,9100.0
2007-01-23 14:05:00,125.87,125.87,125.73,125.74,5000.0,125.87,125.87,125.73,125.74,5000.0
2007-01-23 14:10:00,125.74,125.75,125.57,125.57,7900.0,125.74,125.75,125.57,125.57,7900.0
2007-01-23 14:15:00,125.57,125.66,125.57,125.65,7200.0,125.57,125.66,125.57,125.65,7200.0
2007-01-23 14:20:00,125.61,125.61,125.47,125.48,4500.0,125.61,125.61,125.47,125.48,4500.0
2007-01-23 14:25:00,125.47,125.48,125.43,125.43,6200.0,125.47,125.48,125.43,125.43,6200.0
2007-01-23 14:30:00,125.44,125.44,125.1,125.1,13900.0,125.44,125.44,125.1,125.1,13900.0
2007-01-23 14:35:00,125.11,125.21,125.09,125.15,16400.0,125.11,125.21,125.09,125.15,16400.0
2007-01-23 14:40:00,125.14,125.17,125.0,125.01,14400.0,125.14,125.17,125.0,125.01,14400.0
2007-01-23 14:45:00,124.97,125.02,124.97,125.0,7100.0,124.97,125.02,124.97,125.0,7100.0
2007-01-23 14:50:00,124.99,125.0,124.88,124.91,7600.0,124.99,125.0,124.88,124.91,7600.0
2007-01-23 14:55:00,124.91,125.23,124.91,125.2,6300.0,124.91,125.23,124.91,125.2,6300.0
2007-01-23 15:00:00,125.21,125.32,125.19,125.29,6800.0,125.21,125.32,125.19,125.29,6800.0
2007-01-23 15:05:00,125.29,125.29,125.15,125.16,4300.0,125.29,125.29,125.15,125.16,4300.0
2007-01-23 15:10:00,125.16,125.17,125.09,125.17,5900.0,125.16,125.17,125.09,125.17,5900.0
2007-01-23 15:15:00,125.16,125.16,125.04,125.04,6700.0,125.16,125.16,125.04,125.04,6700.0
2007-01-23 15:20:00,125.09,125.21,125.07,125.17,7200.0,125.09,125.21,125.07,125.17,7200.0
2007-01-23 15:25:00,125.17,125.29,125.17,125.22,5800.0,125.17,125.29,125.17,125.22,5800.0
2007-01-23 15:30:00,125.18,125.18,125.1,125.16,9000.0,125.18,125.18,125.1,125.16,9000.0
2007-01-23 15:35:00,125.15,125.2,125.14,125.15,6900.0,125.15,125.2,125.14,125.15,6900.0
2007-01-23 15:40:00,125.17,125.17,124.99,125.09,12000.0,125.17,125.17,124.99,125.09,12000.0
2007-01-23 15:45:00,125.1,125.15,125.1,125.12,10000.0,125.1,125.15,125.1,125.12,10000.0
2007-01-23 15:50:00,125.12,125.13,125.02,125.03,6600.0,125.12,125.13,125.02,125.03,6600.0
2007-01-23 15:55:00,125.03,125.03,124.95,124.99,22200.0,125.03,125.03,124.95,124.99,22200.0
2007-01-24 09:30:00,125.1,125.49,125.1,125.25,4900.0,125.1,125.49,125.1,125.25,4900.0
2007-01-24 09:35:00,125.21,125.21,125.0,125.01,1200.0,125.21,125.21,125.0,125.01,1200.0
2007-01-24 09:40:00,125.02,125.25,125.0,125.2,7400.0,125.02,125.25,125.0,125.2,7400.0
2007-01-24 09:45:00,125.2,125.22,125.06,125.1,5600.0,125.2,125.22,125.06,125.1,5600.0
2007-01-24 09:50:00,125.07,125.17,125.07,125.17,4900.0,125.07,125.17,125.07,125.17,4900.0
2007-01-24 09:55:00,125.18,125.18,125.0,125.17,8100.0,125.18,125.18,125.0,125.17,8100.0
2007-01-24 10:00:00,125.13,125.2,125.0,125.04,12400.0,125.13,125.2,125.0,125.04,12400.0
2007-01-24 10:05:00,125.0,125.12,125.0,125.07,6400.0,125.0,125.12,125.0,125.07,6400.0
2007-01-24 10:10:00,125.07,125.09,124.9,124.95,3000.0,125.07,125.09,124.9,124.95,3000.0
2007-01-24 10:15:00,124.91,124.96,124.9,124.96,3400.0,124.91,124.96,124.9,124.96,3400.0
2007-01-24 10:20:00,124.94,124.98,124.9,124.91,5500.0,124.94,124.98,124.9,124.91,5500.0
2007-01-24 10:25:00,124.97,125.02,124.93,125.02,3700.0,124.97,125.02,124.93,125.02,3700.0
2007-01-24 10:30:00,125.02,125.19,124.98,125.14,8100.0,125.02,125.19,124.98,125.14,8100.0
2007-01-24 10:35:00,125.15,125.25,125.15,125.22,5000.0,125.15,125.25,125.15,125.22,5000.0
2007-01-24 10:40:00,125.22,125.23,125.16,125.19,6700.0,125.22,125.23,125.16,125.19,6700.0
2007-01-24 10:45:00,125.22,125.32,125.2,125.21,5500.0,125.22,125.32,125.2,125.21,5500.0
2007-01-24 10:50:00,125.2,125.2,125.0,125.2,6700.0,125.2,125.2,125.0,125.2,6700.0
2007-01-24 10:55:00,125.2,125.29,125.19,125.29,3700.0,125.2,125.29,125.19,125.29,3700.0
2007-01-24 11:00:00,125.24,125.25,125.13,125.2,8700.0,125.24,125.25,125.13,125.2,8700.0
2007-01-24 11:05:00,125.2,125.23,125.18,125.18,3200.0,125.2,125.23,125.18,125.18,3200.0
2007-01-24 11:10:00,125.19,125.25,125.18,125.25,3900.0,125.19,125.25,125.18,125.25,3900.0
2007-01-24 11:15:00,125.25,125.27,125.2,125.24,6600.0,125.25,125.27,125.2,125.24,6600.0
2007-01-24 11:20:00,125.24,125.27,125.17,125.25,5500.0,125.24,125.27,125.17,125.25,5500.0
2007-01-24 11:25:00,125.24,125.27,125.21,125.25,2900.0,125.24,125.27,125.21,125.25,2900.0
2007-01-24 11:30:00,125.22,125.26,125.21,125.25,9000.0,125.22,125.26,125.21,125.25,9000.0
2007-01-24 11:35:00,125.24,125.25,125.18,125.18,4300.0,125.24,125.25,125.18,125.18,4300.0
2007-01-24 11:40:00,125.15,125.21,125.13,125.17,3100.0,125.15,125.21,125.13,125.17,3100.0
2007-01-24 11:45:00,125.14,125.17,125.1,125.14,4000.0,125.14,125.17,125.1,125.14,4000.0
2007-01-24 11:50:00,125.15,125.3,125.15,125.24,11000.0,125.15,125.3,125.15,125.24,11000.0
2007-01-24 11:55:00,125.25,125.27,125.15,125.17,3900.0,125.25,125.27,125.15,125.17,3900.0
2007-01-24 12:00:00,125.18,125.21,125.16,125.18,8300.0,125.18,125.21,125.16,125.18,8300.0
2007-01-24 12:05:00,125.19,125.24,125.18,125.24,3800.0,125.19,125.24,125.18,125.24,3800.0
2007-01-24 12:10:00,125.25,125.25,125.21,125.23,1800.0,125.25,125.25,125.21,125.23,1800.0
2007-01-24 12:15:00,125.2,125.23,125.2,125.2,1100.0,125.2,125.23,125.2,125.2,1100.0
2007-01-24 12:20:00,125.21,125.24,125.21,125.24,1900.0,125.21,125.24,125.21,125.24,1900.0
2007-01-24 12:25:00,125.25,125.27,125.25,125.27,900.0,125.25,125.27,125.25,125.27,900.0
2007-01-24 12:30:00,125.27,125.28,125.22,125.25,5600.0,125.27,125.28,125.22,125.25,5600.0
2007-01-24 12:35:00,125.25,125.31,125.23,125.27,4000.0,125.25,125.31,125.23,125.27,4000.0
2007-01-24 12:40:00,125.27,125.27,125.21,125.21,3100.0,125.27,125.27,125.21,125.21,3100.0
2007-01-24 12:45:00,125.21,125.22,125.19,125.2,3100.0,125.21,125.22,125.19,125.2,3100.0
2007-01-24 12:50:00,125.17,125.23,125.17,125.21,1100.0,125.17,125.23,125.17,125.21,1100.0
2007-01-24 12:55:00,125.28,125.4,125.27,125.4,2800.0,125.28,125.4,125.27,125.4,2800.0
2007-01-24 13:00:00,125.4,125.45,125.4,125.45,2000.0,125.4,125.45,125.4,125.45,2000.0
2007-01-24 13:05:00,125.42,125.48,125.38,125.43,2700.0,125.42,125.48,125.38,125.43,2700.0
2007-01-24 13:10:00,125.43,125.6,125.43,125.54,5000.0,125.43,125.6,125.43,125.54,5000.0
2007-01-24 13:15:00,125.53,125.53,125.47,125.51,2100.0,125.53,125.53,125.47,125.51,2100.0
2007-01-24 13:20:00,125.5,125.5,125.45,125.45,700.0,125.5,125.5,125.45,125.45,700.0
2007-01-24 13:25:00,125.45,125.45,125.4,125.4,2100.0,125.45,125.45,125.4,125.4,2100.0
2007-01-24 13:30:00,125.39,125.39,125.3,125.36,4500.0,125.39,125.39,125.3,125.36,4500.0
2007-01-24 13:35:00,125.36,125.45,125.36,125.43,3800.0,125.36,125.45,125.36,125.43,3800.0
2007-01-24 13:40:00,125.36,125.37,125.36,125.37,400.0,125.36,125.37,125.36,125.37,400.0
2007-01-24 13:45:00,125.39,125.4,125.28,125.28,4200.0,125.39,125.4,125.28,125.28,4200.0
2007-01-24 13:50:00,125.33,125.33,125.3,125.31,800.0,125.33,125.33,125.3,125.31,800.0
2007-01-24 13:55:00,125.36,125.49,125.3,125.34,10000.0,125.36,125.49,125.3,125.34,10000.0
2007-01-24 14:00:00,125.42,125.48,125.4,125.45,1700.0,125.42,125.48,125.4,125.45,1700.0
2007-01-24 14:05:00,125.48,125.49,125.48,125.49,600.0,125.48,125.49,125.48,125.49,600.0
2007-01-24 14:10:00,125.45,125.49,125.44,125.44,1800.0,125.45,125.49,125.44,125.44,1800.0
2007-01-24 14:15:00,125.47,125.47,125.35,125.35,5400.0,125.47,125.47,125.35,125.35,5400.0
2007-01-24 14:20:00,125.36,125.4,125.35,125.39,900.0,125.36,125.4,125.35,125.39,900.0
2007-01-24 14:25:00,125.4,125.4,125.35,125.4,4000.0,125.4,125.4,125.35,125.4,4000.0
2007-01-24 14:30:00,125.4,125.44,125.4,125.44,3600.0,125.4,125.44,125.4,125.44,3600.0
2007-01-24 14:35:00,125.45,125.5,125.44,125.5,7700.0,125.45,125.5,125.44,125.5,7700.0
2007-01-24 14:40:00,125.5,125.55,125.44,125.45,3100.0,125.5,125.55,125.44,125.45,3100.0
2007-01-24 14:45:00,125.49,125.6,125.49,125.56,4200.0,125.49,125.6,125.49,125.56,4200.0
2007-01-24 14:50:00,125.56,125.56,125.49,125.5,5500.0,125.56,125.56,125.49,125.5,5500.0
2007-01-24 14:55:00,125.5,125.57,125.46,125.57,5600.0,125.5,125.57,125.46,125.57,5600.0
2007-01-24 15:00:00,125.57,125.69,125.57,125.6,5900.0,125.57,125.69,125.57,125.6,5900.0
2007-01-24 15:05:00,125.61,125.65,125.61,125.64,2600.0,125.61,125.65,125.61,125.64,2600.0
2007-01-24 15:10:00,125.68,125.68,125.57,125.58,3500.0,125.68,125.68,125.57,125.58,3500.0
2007-01-24 15:15:00,125.57,125.65,125.57,125.65,6200.0,125.57,125.65,125.57,125.65,6200.0
2007-01-24 15:20:00,125.65,125.65,125.61,125.64,5200.0,125.65,125.65,125.61,125.64,5200.0
2007-01-24 15:25:00,125.65,125.71,125.64,125.71,6100.0,125.65,125.71,125.64,125.71,6100.0
2007-01-24 15:30:00,125.7,125.77,125.67,125.69,4700.0,125.7,125.77,125.67,125.69,4700.0
2007-01-24 15:35:00,125.66,125.66,125.47,125.6,5600.0,125.66,125.66,125.47,125.6,5600.0
2007-01-24 15:40:00,125.61,125.67,125.52,125.58,7500.0,125.61,125.67,125.52,125.58,7500.0
2007-01-24 15:45:00,125.59,125.75,125.57,125.71,7200.0,125.59,125.75,125.57,125.71,7200.0
2007-01-24 15:50:00,125.69,125.73,125.56,125.61,9500.0,125.69,125.73,125.56,125.61,9500.0
2007-01-24 15:55:00,125.58,125.63,125.52,125.52,6800.0,125.58,125.63,125.52,125.52,6800.0
2007-01-25 09:30:00,125.4,125.4,125.27,125.38,5000.0,125.4,125.4,125.27,125.38,5000.0
2007-01-25 09:35:00,125.2,125.3,125.14,125.14,3400.0,125.2,125.3,125.14,125.14,3400.0
2007-01-25 09:40:00,125.19,125.24,124.75,124.85,5000.0,125.19,125.24,124.75,124.85,5000.0
2007-01-25 09:45:00,124.85,124.85,124.53,124.71,14700.0,124.85,124.85,124.53,124.71,14700.0
2007-01-25 09:50:00,124.72,124.86,124.63,124.76,3400.0,124.72,124.86,124.63,124.76,3400.0
2007-01-25 09:55:00,124.73,125.04,124.73,124.92,6700.0,124.73,125.04,124.73,124.92,6700.0
2007-01-25 10:00:00,125.01,125.01,124.79,124.88,4200.0,125.01,125.01,124.79,124.88,4200.0
2007-01-25 10:05:00,124.88,124.89,124.75,124.85,5200.0,124.88,124.89,124.75,124.85,5200.0
2007-01-25 10:10:00,124.85,124.91,124.75,124.75,5000.0,124.85,124.91,124.75,124.75,5000.0
2007-01-25 10:15:00,124.79,124.79,124.71,124.74,4900.0,124.79,124.79,124.71,124.74,4900.0
2007-01-25 10:20:00,124.73,124.75,124.68,124.71,9000.0,124.73,124.75,124.68,124.71,9000.0
2007-01-25 10:25:00,124.7,124.7,124.66,124.66,2900.0,124.7,124.7,124.66,124.66,2900.0
2007-01-25 10:30:00,124.66,124.73,124.64,124.64,5900.0,124.66,124.73,124.64,124.64,5900.0
2007-01-25 10:35:00,124.65,124.65,124.51,124.52,4900.0,124.65,124.65,124.51,124.52,4900.0
2007-01-25 10:40:00,124.55,124.6,124.51,124.56,4900.0,124.55,124.6,124.51,124.56,4900.0
2007-01-25 10:45:00,124.59,124.7,124.55,124.7,3500.0,124.59,124.7,124.55,124.7,3500.0
2007-01-25 10:50:00,124.68,124.75,124.61,124.61,7100.0,124.68,124.75,124.61,124.61,7100.0
2007-01-25 10:55:00,124.6,124.73,124.58,124.7,7400.0,124.6,124.73,124.58,124.7,7400.0
2007-01-25 11:00:00,124.7,124.88,124.7,124.84,3300.0,124.7,124.88,124.7,124.84,3300.0
2007-01-25 11:05:00,124.85,124.89,124.78,124.83,3800.0,124.85,124.89,124.78,124.83,3800.0
2007-01-25 11:10:00,124.78,124.78,124.68,124.73,1500.0,124.78,124.78,124.68,124.73,1500.0
2007-01-25 11:15:00,124.75,124.75,124.69,124.73,800.0,124.75,124.75,124.69,124.73,800.0
2007-01-25 11:20:00,124.72,124.75,124.69,124.75,2200.0,124.72,124.75,124.69,124.75,2200.0
2007-01-25 11:25:00,124.76,124.81,124.76,124.76,3000.0,124.76,124.81,124.76,124.76,3000.0
2007-01-25 11:30:00,124.81,124.84,124.74,124.76,5000.0,124.81,124.84,124.74,124.76,5000.0
2007-01-25 11:35:00,124.76,124.81,124.71,124.81,4400.0,124.76,124.81,124.71,124.81,4400.0
2007-01-25 11:40:00,124.79,124.83,124.79,124.83,800.0,124.79,124.83,124.79,124.83,800.0
2007-01-25 11:45:00,124.84,124.85,124.81,124.81,5000.0,124.84,124.85,124.81,124.81,5000.0
2007-01-25 11:50:00,124.85,124.85,124.81,124.83,1600.0,124.85,124.85,124.81,124.83,1600.0
2007-01-25 11:55:00,124.83,124.83,124.75,124.79,5000.0,124.83,124.83,124.75,124.79,5000.0
2007-01-25 12:00:00,124.79,124.79,124.7,124.73,4300.0,124.79,124.79,124.7,124.73,4300.0
2007-01-25 12:05:00,124.75,124.75,124.68,124.69,5600.0,124.75,124.75,124.68,124.69,5600.0
2007-01-25 12:10:00,124.69,124.69,124.46,124.46,5200.0,124.69,124.69,124.46,124.46,5200.0
2007-01-25 12:15:00,124.46,124.5,124.43,124.49,6300.0,124.46,124.5,124.43,124.49,6300.0
2007-01-25 12:20:00,124.5,124.64,124.5,124.64,2300.0,124.5,124.64,124.5,124.64,2300.0
2007-01-25 12:25:00,124.64,124.7,124.62,124.62,2900.0,124.64,124.7,124.62,124.62,2900.0
2007-01-25 12:30:00,124.63,124.68,124.61,124.68,2900.0,124.63,124.68,124.61,124.68,2900.0
2007-01-25 12:35:00,124.65,124.65,124.6,124.62,4000.0,124.65,124.65,124.6,124.62,4000.0
2007-01-25 12:40:00,124.59,124.59,124.53,124.59,5500.0,124.59,124.59,124.53,124.59,5500.0
2007-01-25 12:45:00,124.56,124.6,124.56,124.6,1300.0,124.56,124.6,124.56,124.6,1300.0
2007-01-25 12:50:00,124.6,124.62,124.55,124.62,3800.0,124.6,124.62,124.55,124.62,3800.0
2007-01-25 12:55:00,124.64,124.76,124.62,124.73,5000.0,124.64,124.76,124.62,124.73,5000.0
2007-01-25 13:00:00,124.73,124.75,124.7,124.71,1600.0,124.73,124.75,124.7,124.71,1600.0
2007-01-25 13:05:00,124.71,124.76,124.7,124.7,4000.0,124.71,124.76,124.7,124.7,4000.0
2007-01-25 13:10:00,124.7,124.73,124.7,124.73,3300.0,124.7,124.73,124.7,124.73,3300.0
2007-01-25 13:15:00,124.77,124.78,124.72,124.76,3500.0,124.77,124.78,124.72,124.76,3500.0
2007-01-25 13:20:00,124.77,124.85,124.75,124.85,2600.0,124.77,124.85,124.75,124.85,2600.0
2007-01-25 13:25:00,124.81,124.93,124.81,124.93,15900.0,124.81,124.93,124.81,124.93,15900.0
2007-01-25 13:30:00,124.93,124.93,124.8,124.8,4900.0,124.93,124.93,124.8,124.8,4900.0
2007-01-25 13:35:00,124.8,124.85,124.65,124.67,9200.0,124.8,124.85,124.65,124.67,9200.0
2007-01-25 13:40:00,124.67,124.79,124.67,124.74,3400.0,124.67,124.79,124.67,124.74,3400.0
2007-01-25 13:45:00,124.71,124.77,124.71,124.77,3300.0,124.71,124.77,124.71,124.77,3300.0
2007-01-25 13:50:00,124.77,124.82,124.74,124.74,3500.0,124.77,124.82,124.74,124.74,3500.0
2007-01-25 13:55:00,124.76,124.79,124.7,124.74,8800.0,124.76,124.79,124.7,124.74,8800.0
2007-01-25 14:00:00,124.75,124.77,124.65,124.66,7900.0,124.75,124.77,124.65,124.66,7900.0
2007-01-25 14:05:00,124.65,124.7,124.62,124.62,3600.0,124.65,124.7,124.62,124.62,3600.0
2007-01-25 14:10:00,124.62,124.64,124.57,124.58,7900.0,124.62,124.64,124.57,124.58,7900.0
2007-01-25 14:15:00,124.6,124.62,124.54,124.59,6200.0,124.6,124.62,124.54,124.59,6200.0
2007-01-25 14:20:00,124.62,124.64,124.57,124.58,5300.0,124.62,124.64,124.57,124.58,5300.0
2007-01-25 14:25:00,124.59,124.66,124.56,124.64,6600.0,124.59,124.66,124.56,124.64,6600.0
2007-01-25 14:30:00,124.67,124.71,124.63,124.71,7100.0,124.67,124.71,124.63,124.71,7100.0
2007-01-25 14:35:00,124.7,124.77,124.69,124.7,6700.0,124.7,124.77,124.69,124.7,6700.0
2007-01-25 14:40:00,124.7,124.7,124.65,124.67,3200.0,124.7,124.7,124.65,124.67,3200.0
2007-01-25 14:45:00,124.67,124.78,124.67,124.77,5800.0,124.67,124.78,124.67,124.77,5800.0
2007-01-25 14:50:00,124.78,124.89,124.77,124.8,10700.0,124.78,124.89,124.77,124.8,10700.0
2007-01-25 14:55:00,124.8,124.86,124.76,124.85,7200.0,124.8,124.86,124.76,124.85,7200.0
2007-01-25 15:00:00,124.85,124.86,124.73,124.77,9500.0,124.85,124.86,124.73,124.77,9500.0
2007-01-25 15:05:00,124.76,124.79,124.61,124.61,11900.0,124.76,124.79,124.61,124.61,11900.0
2007-01-25 15:10:00,124.65,124.74,124.64,124.69,7900.0,124.65,124.74,124.64,124.69,7900.0
2007-01-25 15:15:00,124.69,124.71,124.67,124.67,5900.0,124.69,124.71,124.67,124.67,5900.0
2007-01-25 15:20:00,124.67,124.67,124.5,124.5,7500.0,124.67,124.67,124.5,124.5,7500.0
2007-01-25 15:25:00,124.48,124.59,124.48,124.51,33900.0,124.48,124.59,124.48,124.51,33900.0
2007-01-25 15:30:00,124.52,124.55,124.46,124.52,7200.0,124.52,124.55,124.46,124.52,7200.0
2007-01-25 15:35:00,124.54,124.58,124.52,124.58,8500.0,124.54,124.58,124.52,124.58,8500.0
2007-01-25 15:40:00,124.58,124.6,124.54,124.57,11500.0,124.58,124.6,124.54,124.57,11500.0
2007-01-25 15:45:00,124.58,124.58,124.5,124.5,35300.0,124.58,124.58,124.5,124.5,35300.0
2007-01-25 15:50:00,124.53,124.56,124.46,124.56,12400.0,124.53,124.56,124.46,124.56,12400.0
2007-01-25 15:55:00,124.56,124.6,124.45,124.45,110000.0,124.56,124.6,124.45,124.45,110000.0
2007-01-26 09:30:00,124.64,125.0,124.64,124.66,3600.0,124.64,125.0,124.64,124.66,3600.0
2007-01-26 09:35:00,124.67,125.0,124.66,124.76,3200.0,124.67,125.0,124.66,124.76,3200.0
2007-01-26 09:40:00,124.78,124.78,124.64,124.69,3700.0,124.78,124.78,124.64,124.69,3700.0
2007-01-26 09:45:00,124.74,124.75,124.37,124.37,3800.0,124.74,124.75,124.37,124.37,3800.0
2007-01-26 09:50:00,124.36,124.64,124.36,124.45,5300.0,124.36,124.64,124.36,124.45,5300.0
2007-01-26 09:55:00,124.42,124.49,124.41,124.49,1900.0,124.42,124.49,124.41,124.49,1900.0
2007-01-26 10:00:00,124.49,124.64,124.14,124.14,4800.0,124.49,124.64,124.14,124.14,4800.0
2007-01-26 10:05:00,124.19,124.22,124.17,124.22,3400.0,124.19,124.22,124.17,124.22,3400.0
2007-01-26 10:10:00,124.21,124.29,124.07,124.16,2600.0,124.21,124.29,124.07,124.16,2600.0
2007-01-26 10:15:00,124.2,124.24,124.14,124.18,2000.0,124.2,124.24,124.14,124.18,2000.0
2007-01-26 10:20:00,124.24,124.36,124.05,124.13,8500.0,124.24,124.36,124.05,124.13,8500.0
2007-01-26 10:25:00,124.11,124.24,124.0,124.0,14300.0,124.11,124.24,124.0,124.0,14300.0
2007-01-26 10:30:00,124.0,124.04,123.94,124.04,10700.0,124.0,124.04,123.94,124.04,10700.0
2007-01-26 10:35:00,124.04,124.14,124.03,124.14,1400.0,124.04,124.14,124.03,124.14,1400.0
2007-01-26 10:40:00,124.14,124.14,124.06,124.08,2400.0,124.14,124.14,124.06,124.08,2400.0
2007-01-26 10:45:00,124.12,124.18,124.12,124.17,900.0,124.12,124.18,124.12,124.17,900.0
2007-01-26 10:50:00,124.18,124.18,124.02,124.04,5200.0,124.18,124.18,124.02,124.04,5200.0
2007-01-26 10:55:00,124.07,124.11,124.06,124.09,1300.0,124.07,124.11,124.06,124.09,1300.0
2007-01-26 11:00:00,124.08,124.15,124.05,124.15,3900.0,124.08,124.15,124.05,124.15,3900.0
2007-01-26 11:05:00,124.15,124.16,124.09,124.11,4800.0,124.15,124.16,124.09,124.11,4800.0
2007-01-26 11:10:00,124.13,124.24,124.09,124.14,6600.0,124.13,124.24,124.09,124.14,6600.0
2007-01-26 11:15:00,124.15,124.24,124.14,124.24,1500.0,124.15,124.24,124.14,124.24,1500.0
2007-01-26 11:20:00,124.24,124.33,124.24,124.33,1900.0,124.24,124.33,124.24,124.33,1900.0
2007-01-26 11:25:00,124.3,124.32,124.11,124.27,7500.0,124.3,124.32,124.11,124.27,7500.0
2007-01-26 11:30:00,124.3,124.48,124.29,124.47,2800.0,124.3,124.48,124.29,124.47,2800.0
2007-01-26 11:35:00,124.48,124.48,124.4,124.41,3400.0,124.48,124.48,124.4,124.41,3400.0
2007-01-26 11:40:00,124.4,124.42,124.37,124.41,8700.0,124.4,124.42,124.37,124.41,8700.0
2007-01-26 11:45:00,124.42,124.64,124.42,124.55,2800.0,124.42,124.64,124.42,124.55,2800.0
2007-01-26 11:50:00,124.56,124.61,124.52,124.61,6500.0,124.56,124.61,124.52,124.61,6500.0
2007-01-26 11:55:00,124.61,124.81,124.54,124.81,7000.0,124.61,124.81,124.54,124.81,7000.0
2007-01-26 12:00:00,124.81,124.82,124.64,124.82,9400.0,124.81,124.82,124.64,124.82,9400.0
2007-01-26 12:05:00,124.83,125.01,124.83,125.01,7800.0,124.83,125.01,124.83,125.01,7800.0
2007-01-26 12:10:00,124.99,125.0,124.95,124.98,5200.0,124.99,125.0,124.95,124.98,5200.0
2007-01-26 12:15:00,125.0,125.02,124.91,125.01,4400.0,125.0,125.02,124.91,125.01,4400.0
2007-01-26 12:20:00,125.0,125.01,124.97,125.0,11000.0,125.0,125.01,124.97,125.0,11000.0
2007-01-26 12:25:00,125.0,125.09,125.0,125.08,6000.0,125.0,125.09,125.0,125.08,6000.0
2007-01-26 12:30:00,125.09,125.11,125.07,125.11,4700.0,125.09,125.11,125.07,125.11,4700.0
2007-01-26 12:35:00,125.1,125.13,125.03,125.03,5100.0,125.1,125.13,125.03,125.03,5100.0
2007-01-26 12:40:00,124.99,125.05,124.99,125.05,2400.0,124.99,125.05,124.99,125.05,2400.0
2007-01-26 12:45:00,125.04,125.1,125.03,125.09,1900.0,125.04,125.1,125.03,125.09,1900.0
2007-01-26 12:50:00,125.06,125.06,124.99,125.01,9100.0,125.06,125.06,124.99,125.01,9100.0
2007-01-26 12:55:00,125.02,125.02,124.96,125.0,1800.0,125.02,125.02,124.96,125.0,1800.0
2007-01-26 13:00:00,125.0,125.03,124.99,124.99,5100.0,125.0,125.03,124.99,124.99,5100.0
2007-01-26 13:05:00,124.97,124.97,124.85,124.85,5700.0,124.97,124.97,124.85,124.85,5700.0
2007-01-26 13:10:00,124.85,124.86,124.79,124.84,6300.0,124.85,124.86,124.79,124.84,6300.0
2007-01-26 13:15:00,124.84,124.94,124.84,124.93,2400.0,124.84,124.94,124.84,124.93,2400.0
2007-01-26 13:20:00,124.94,124.97,124.87,124.87,7000.0,124.94,124.97,124.87,124.87,7000.0
2007-01-26 13:25:00,124.89,124.9,124.87,124.9,2500.0,124.89,124.9,124.87,124.9,2500.0
2007-01-26 13:30:00,124.9,124.99,124.9,124.92,2000.0,124.9,124.99,124.9,124.92,2000.0
2007-01-26 13:35:00,124.93,124.95,124.92,124.92,3700.0,124.93,124.95,124.92,124.92,3700.0
2007-01-26 13:40:00,124.93,124.93,124.89,124.89,2900.0,124.93,124.93,124.89,124.89,2900.0
2007-01-26 13:45:00,124.89,124.89,124.85,124.88,2700.0,124.89,124.89,124.85,124.88,2700.0
2007-01-26 13:50:00,124.85,124.85,124.82,124.82,500.0,124.85,124.85,124.82,124.82,500.0
2007-01-26 13:55:00,124.81,124.81,124.69,124.7,6800.0,124.81,124.81,124.69,124.7,6800.0
2007-01-26 14:00:00,124.7,124.71,124.68,124.68,4000.0,124.7,124.71,124.68,124.68,4000.0
2007-01-26 14:05:00,124.68,124.68,124.52,124.54,3800.0,124.68,124.68,124.52,124.54,3800.0
2007-01-26 14:10:00,124.55,124.61,124.55,124.61,3200.0,124.55,124.61,124.55,124.61,3200.0
2007-01-26 14:15:00,124.61,124.82,124.61,124.73,6300.0,124.61,124.82,124.61,124.73,6300.0
2007-01-26 14:20:00,124.73,124.74,124.7,124.73,5900.0,124.73,124.74,124.7,124.73,5900.0
2007-01-26 14:25:00,124.73,124.73,124.53,124.54,7300.0,124.73,124.73,124.53,124.54,7300.0
2007-01-26 14:30:00,124.57,124.59,124.49,124.5,4900.0,124.57,124.59,124.49,124.5,4900.0
2007-01-26 14:35:00,124.49,124.49,124.41,124.44,3800.0,124.49,124.49,124.41,124.44,3800.0
2007-01-26 14:40:00,124.44,124.46,124.41,124.41,2600.0,124.44,124.46,124.41,124.41,2600.0
2007-01-26 14:45:00,124.46,124.59,124.42,124.59,4900.0,124.46,124.59,124.42,124.59,4900.0
2007-01-26 14:50:00,124.59,124.62,124.56,124.59,5500.0,124.59,124.62,124.56,124.59,5500.0
2007-01-26 14:55:00,124.59,124.63,124.51,124.63,4600.0,124.59,124.63,124.51,124.63,4600.0
2007-01-26 15:00:00,124.61,124.72,124.6,124.7,5300.0,124.61,124.72,124.6,124.7,5300.0
2007-01-26 15:05:00,124.7,124.86,124.68,124.8,5700.0,124.7,124.86,124.68,124.8,5700.0
2007-01-26 15:10:00,124.8,124.89,124.8,124.89,3700.0,124.8,124.89,124.8,124.89,3700.0
2007-01-26 15:15:00,124.9,125.0,124.9,124.99,15700.0,124.9,125.0,124.9,124.99,15700.0
2007-01-26 15:20:00,124.98,124.98,124.87,124.9,4400.0,124.98,124.98,124.87,124.9,4400.0
2007-01-26 15:25:00,124.91,124.95,124.87,124.87,5700.0,124.91,124.95,124.87,124.87,5700.0
2007-01-26 15:30:00,124.88,124.98,124.82,124.91,13800.0,124.88,124.98,124.82,124.91,13800.0
2007-01-26 15:35:00,124.89,124.98,124.89,124.96,3000.0,124.89,124.98,124.89,124.96,3000.0
2007-01-26 15:40:00,124.96,124.96,124.87,124.9,3100.0,124.96,124.96,124.87,124.9,3100.0
2007-01-26 15:45:00,124.9,125.0,124.9,124.97,6900.0,124.9,125.0,124.9,124.97,6900.0
2007-01-26 15:50:00,124.96,125.03,124.79,124.8,5700.0,124.96,125.03,124.79,124.8,5700.0
2007-01-26 15:55:00,124.79,124.82,124.78,124.82,7800.0,124.79,124.82,124.78,124.82,7800.0
2007-01-29 09:30:00,124.85,124.95,124.85,124.9,1800.0,124.85,124.95,124.85,124.9,1800.0
2007-01-29 09:35:00,124.76,124.81,124.75,124.81,600.0,124.76,124.81,124.75,124.81,600.0
2007-01-29 09:40:00,124.67,125.1,124.66,125.1,4800.0,124.67,125.1,124.66,125.1,4800.0
2007-01-29 09:45:00,125.11,125.4,125.08,125.2,10200.0,125.11,125.4,125.08,125.2,10200.0
2007-01-29 09:50:00,125.19,125.19,124.91,125.09,5600.0,125.19,125.19,124.91,125.09,5600.0
2007-01-29 09:55:00,124.98,124.99,124.8,124.98,2400.0,124.98,124.99,124.8,124.98,2400.0
2007-01-29 10:00:00,125.0,125.15,124.94,124.96,3600.0,125.0,125.15,124.94,124.96,3600.0
2007-01-29 10:05:00,124.96,125.14,124.96,125.01,7100.0,124.96,125.14,124.96,125.01,7100.0
2007-01-29 10:10:00,124.98,125.04,124.95,125.01,2700.0,124.98,125.04,124.95,125.01,2700.0
2007-01-29 10:15:00,125.02,125.03,124.81,124.85,1900.0,125.02,125.03,124.81,124.85,1900.0
2007-01-29 10:20:00,124.94,124.94,124.8,124.8,1600.0,124.94,124.94,124.8,124.8,1600.0
2007-01-29 10:25:00,124.8,124.82,124.67,124.7,2700.0,124.8,124.82,124.67,124.7,2700.0
2007-01-29 10:30:00,124.74,124.74,124.58,124.58,2200.0,124.74,124.74,124.58,124.58,2200.0
2007-01-29 10:35:00,124.53,124.67,124.53,124.67,2700.0,124.53,124.67,124.53,124.67,2700.0
2007-01-29 10:40:00,124.65,124.85,124.64,124.77,3700.0,124.65,124.85,124.64,124.77,3700.0
2007-01-29 10:45:00,124.81,124.85,124.81,124.85,700.0,124.81,124.85,124.81,124.85,700.0
2007-01-29 10:50:00,124.85,124.93,124.85,124.91,2000.0,124.85,124.93,124.85,124.91,2000.0
2007-01-29 10:55:00,124.9,124.92,124.9,124.91,900.0,124.9,124.92,124.9,124.91,900.0
2007-01-29 11:00:00,124.9,124.98,124.89,124.93,6500.0,124.9,124.98,124.89,124.93,6500.0
2007-01-29 11:05:00,124.93,124.93,124.83,124.87,3500.0,124.93,124.93,124.83,124.87,3500.0
2007-01-29 11:10:00,124.82,124.96,124.82,124.91,2900.0,124.82,124.96,124.82,124.91,2900.0
2007-01-29 11:15:00,124.91,124.91,124.8,124.8,2700.0,124.91,124.91,124.8,124.8,2700.0
2007-01-29 11:20:00,124.78,124.84,124.75,124.78,2600.0,124.78,124.84,124.75,124.78,2600.0
2007-01-29 11:25:00,124.77,124.8,124.75,124.8,1900.0,124.77,124.8,124.75,124.8,1900.0
2007-01-29 11:30:00,124.79,124.79,124.62,124.62,2500.0,124.79,124.79,124.62,124.62,2500.0
2007-01-29 11:35:00,124.62,124.72,124.62,124.7,2900.0,124.62,124.72,124.62,124.7,2900.0
2007-01-29 11:40:00,124.7,124.74,124.69,124.72,3100.0,124.7,124.74,124.69,124.72,3100.0
2007-01-29 11:45:00,124.74,124.9,124.68,124.85,5100.0,124.74,124.9,124.68,124.85,5100.0
2007-01-29 11:50:00,124.8,124.84,124.74,124.84,3000.0,124.8,124.84,124.74,124.84,3000.0
2007-01-29 11:55:00,124.84,124.92,124.84,124.92,1200.0,124.84,124.92,124.84,124.92,1200.0
2007-01-29 12:00:00,124.94,124.95,124.87,124.94,4600.0,124.94,124.95,124.87,124.94,4600.0
2007-01-29 12:05:00,124.97,125.0,124.94,124.94,6000.0,124.97,125.0,124.94,124.94,6000.0
2007-01-29 12:10:00,124.99,125.06,124.99,125.03,5600.0,124.99,125.06,124.99,125.03,5600.0
2007-01-29 12:15:00,125.0,125.09,124.99,125.03,5000.0,125.0,125.09,124.99,125.03,5000.0
2007-01-29 12:20:00,125.04,125.05,124.96,124.99,2600.0,125.04,125.05,124.96,124.99,2600.0
2007-01-29 12:25:00,124.99,125.02,124.9,124.97,1900.0,124.99,125.02,124.9,124.97,1900.0
2007-01-29 12:30:00,124.95,125.0,124.9,124.94,3500.0,124.95,125.0,124.9,124.94,3500.0
2007-01-29 12:35:00,124.95,124.97,124.91,124.97,500.0,124.95,124.97,124.91,124.97,500.0
2007-01-29 12:40:00,125.0,125.03,124.91,124.91,2600.0,125.0,125.03,124.91,124.91,2600.0
2007-01-29 12:45:00,124.92,124.99,124.91,124.96,800.0,124.92,124.99,124.91,124.96,800.0
2007-01-29 12:50:00,125.02,125.1,124.97,125.02,3400.0,125.02,125.1,124.97,125.02,3400.0
2007-01-29 12:55:00,125.03,125.06,125.0,125.06,1900.0,125.03,125.06,125.0,125.06,1900.0
2007-01-29 13:00:00,125.09,125.11,125.02,125.04,4700.0,125.09,125.11,125.02,125.04,4700.0
2007-01-29 13:05:00,125.09,125.15,125.08,125.08,1900.0,125.09,125.15,125.08,125.08,1900.0
2007-01-29 13:10:00,125.08,125.1,125.04,125.1,2800.0,125.08,125.1,125.04,125.1,2800.0
2007-01-29 13:15:00,125.1,125.2,125.08,125.11,5700.0,125.1,125.2,125.08,125.11,5700.0
2007-01-29 13:20:00,125.08,125.08,125.01,125.04,900.0,125.08,125.08,125.01,125.04,900.0
2007-01-29 13:25:00,124.97,125.0,124.93,124.93,2000.0,124.97,125.0,124.93,124.93,2000.0
2007-01-29 13:30:00,124.94,125.0,124.93,125.0,1000.0,124.94,125.0,124.93,125.0,1000.0
2007-01-29 13:35:00,124.95,125.0,124.93,125.0,2100.0,124.95,125.0,124.93,125.0,2100.0
2007-01-29 13:40:00,124.99,124.99,124.82,124.82,4200.0,124.99,124.99,124.82,124.82,4200.0
2007-01-29 13:45:00,124.8,124.84,124.65,124.66,7100.0,124.8,124.84,124.65,124.66,7100.0
2007-01-29 13:50:00,124.66,124.69,124.47,124.48,5000.0,124.66,124.69,124.47,124.48,5000.0
2007-01-29 13:55:00,124.47,124.5,124.43,124.45,4600.0,124.47,124.5,124.43,124.45,4600.0
2007-01-29 14:00:00,124.45,124.45,124.16,124.22,6800.0,124.45,124.45,124.16,124.22,6800.0
2007-01-29 14:05:00,124.3,124.61,124.3,124.52,4300.0,124.3,124.61,124.3,124.52,4300.0
2007-01-29 14:10:00,124.5,124.51,124.29,124.3,9000.0,124.5,124.51,124.29,124.3,9000.0
2007-01-29 14:15:00,124.31,124.5,124.3,124.5,4400.0,124.31,124.5,124.3,124.5,4400.0
2007-01-29 14:20:00,124.46,124.54,124.45,124.46,2300.0,124.46,124.54,124.45,124.46,2300.0
2007-01-29 14:25:00,124.47,124.54,124.46,124.51,1800.0,124.47,124.54,124.46,124.51,1800.0
2007-01-29 14:30:00,124.55,124.55,124.46,124.48,2500.0,124.55,124.55,124.46,124.48,2500.0
2007-01-29 14:35:00,124.51,124.56,124.48,124.56,800.0,124.51,124.56,124.48,124.56,800.0
2007-01-29 14:40:00,124.5,124.62,124.5,124.62,1800.0,124.5,124.62,124.5,124.62,1800.0
2007-01-29 14:45:00,124.61,124.63,124.58,124.63,1500.0,124.61,124.63,124.58,124.63,1500.0
2007-01-29 14:50:00,124.58,124.58,124.45,124.48,1100.0,124.58,124.58,124.45,124.48,1100.0
2007-01-29 14:55:00,124.49,124.55,124.46,124.54,2000.0,124.49,124.55,124.46,124.54,2000.0
2007-01-29 15:00:00,124.53,124.7,124.53,124.66,38100.0,124.53,124.7,124.53,124.66,38100.0
2007-01-29 15:05:00,124.6,124.6,124.4,124.4,4100.0,124.6,124.6,124.4,124.4,4100.0
2007-01-29 15:10:00,124.45,124.63,124.45,124.63,3000.0,124.45,124.63,124.45,124.63,3000.0
2007-01-29 15:15:00,124.61,124.61,124.47,124.52,4100.0,124.61,124.61,124.47,124.52,4100.0
2007-01-29 15:20:00,124.54,124.54,124.43,124.44,3900.0,124.54,124.54,124.43,124.44,3900.0
2007-01-29 15:25:00,124.47,124.62,124.47,124.57,2400.0,124.47,124.62,124.47,124.57,2400.0
2007-01-29 15:30:00,124.59,124.59,124.47,124.55,3100.0,124.59,124.59,124.47,124.55,3100.0
2007-01-29 15:35:00,124.54,124.54,124.46,124.48,6200.0,124.54,124.54,124.46,124.48,6200.0
2007-01-29 15:40:00,124.46,124.54,124.39,124.39,4700.0,124.46,124.54,124.39,124.39,4700.0
2007-01-29 15:45:00,124.4,124.4,124.37,124.39,7000.0,124.4,124.4,124.37,124.39,7000.0
2007-01-29 15:50:00,124.39,124.45,124.39,124.43,5000.0,124.39,124.45,124.39,124.43,5000.0
2007-01-29 15:55:00,124.43,124.62,124.41,124.41,11900.0,124.43,124.62,124.41,124.41,11900.0
2007-01-30 09:30:00,124.58,124.78,124.58,124.78,2700.0,124.58,124.78,124.58,124.78,2700.0
2007-01-30 09:35:00,124.71,124.78,124.59,124.74,1300.0,124.71,124.78,124.59,124.74,1300.0
2007-01-30 09:40:00,124.71,124.75,124.63,124.63,2400.0,124.71,124.75,124.63,124.63,2400.0
2007-01-30 09:45:00,124.63,124.72,124.63,124.72,1600.0,124.63,124.72,124.63,124.72,1600.0
2007-01-30 09:50:00,124.72,124.78,124.55,124.56,3300.0,124.72,124.78,124.55,124.56,3300.0
2007-01-30 09:55:00,124.45,124.48,124.21,124.27,6500.0,124.45,124.48,124.21,124.27,6500.0
2007-01-30 10:00:00,124.27,124.27,123.99,124.13,5500.0,124.27,124.27,123.99,124.13,5500.0
2007-01-30 10:05:00,124.13,124.18,124.05,124.05,4200.0,124.13,124.18,124.05,124.05,4200.0
2007-01-30 10:10:00,124.03,124.03,123.9,123.93,4700.0,124.03,124.03,123.9,123.93,4700.0
2007-01-30 10:15:00,123.95,124.0,123.94,123.95,3200.0,123.95,124.0,123.94,123.95,3200.0
2007-01-30 10:20:00,123.99,124.04,123.93,123.93,3300.0,123.99,124.04,123.93,123.93,3300.0
2007-01-30 10:25:00,124.0,124.0,123.86,123.86,2600.0,124.0,124.0,123.86,123.86,2600.0
2007-01-30 10:30:00,123.86,123.95,123.86,123.95,6900.0,123.86,123.95,123.86,123.95,6900.0
2007-01-30 10:35:00,123.9,123.94,123.82,123.85,6000.0,123.9,123.94,123.82,123.85,6000.0
2007-01-30 10:40:00,123.85,123.9,123.8,123.82,1700.0,123.85,123.9,123.8,123.82,1700.0
2007-01-30 10:45:00,123.77,123.78,123.5,123.59,6500.0,123.77,123.78,123.5,123.59,6500.0
2007-01-30 10:50:00,123.51,123.57,123.39,123.39,3300.0,123.51,123.57,123.39,123.39,3300.0
2007-01-30 10:55:00,123.4,123.46,123.37,123.44,4900.0,123.4,123.46,123.37,123.44,4900.0
2007-01-30 11:00:00,123.44,123.44,123.36,123.37,5000.0,123.44,123.44,123.36,123.37,5000.0
2007-01-30 11:05:00,123.39,123.41,123.36,123.4,4600.0,123.39,123.41,123.36,123.4,4600.0
2007-01-30 11:10:00,123.39,123.54,123.39,123.49,3900.0,123.39,123.54,123.39,123.49,3900.0
2007-01-30 11:15:00,123.54,123.65,123.49,123.62,3500.0,123.54,123.65,123.49,123.62,3500.0
2007-01-30 11:20:00,123.64,123.82,123.64,123.76,2500.0,123.64,123.82,123.64,123.76,2500.0
2007-01-30 11:25:00,123.8,123.8,123.67,123.67,3700.0,123.8,123.8,123.67,123.67,3700.0
2007-01-30 11:30:00,123.72,123.72,123.61,123.61,3100.0,123.72,123.72,123.61,123.61,3100.0
2007-01-30 11:35:00,123.6,123.61,123.53,123.53,2100.0,123.6,123.61,123.53,123.53,2100.0
2007-01-30 11:40:00,123.54,123.54,123.47,123.49,4000.0,123.54,123.54,123.47,123.49,4000.0
2007-01-30 11:45:00,123.49,123.58,123.45,123.46,2700.0,123.49,123.58,123.45,123.46,2700.0
2007-01-30 11:50:00,123.43,123.43,123.25,123.28,9300.0,123.43,123.43,123.25,123.28,9300.0
2007-01-30 11:55:00,123.34,123.38,123.29,123.3,1900.0,123.34,123.38,123.29,123.3,1900.0
2007-01-30 12:00:00,123.31,123.31,123.2,123.23,4800.0,123.31,123.31,123.2,123.23,4800.0
2007-01-30 12:05:00,123.23,123.23,123.12,123.14,3500.0,123.23,123.23,123.12,123.14,3500.0
2007-01-30 12:10:00,123.14,123.21,123.12,123.21,3300.0,123.14,123.21,123.12,123.21,3300.0
2007-01-30 12:15:00,123.19,123.21,123.14,123.15,10500.0,123.19,123.21,123.14,123.15,10500.0
2007-01-30 12:20:00,123.17,123.18,123.13,123.15,4200.0,123.17,123.18,123.13,123.15,4200.0
2007-01-30 12:25:00,123.15,123.16,123.12,123.14,2200.0,123.15,123.16,123.12,123.14,2200.0
2007-01-30 12:30:00,123.13,123.22,123.11,123.22,9200.0,123.13,123.22,123.11,123.22,9200.0
2007-01-30 12:35:00,123.22,123.24,123.17,123.17,8200.0,123.22,123.24,123.17,123.17,8200.0
2007-01-30 12:40:00,123.15,123.25,123.14,123.21,5300.0,123.15,123.25,123.14,123.21,5300.0
2007-01-30 12:45:00,123.21,123.23,123.17,123.22,5200.0,123.21,123.23,123.17,123.22,5200.0
2007-01-30 12:50:00,123.24,123.29,123.24,123.29,1300.0,123.24,123.29,123.24,123.29,1300.0
2007-01-30 12:55:00,123.28,123.28,123.28,123.28,1700.0,123.28,123.28,123.28,123.28,1700.0
2007-01-30 13:00:00,123.29,123.29,123.15,123.2,4500.0,123.29,123.29,123.15,123.2,4500.0
2007-01-30 13:05:00,123.2,123.2,123.08,123.08,4800.0,123.2,123.2,123.08,123.08,4800.0
2007-01-30 13:10:00,123.09,123.19,123.06,123.06,4200.0,123.09,123.19,123.06,123.06,4200.0
2007-01-30 13:15:00,123.08,123.16,123.05,123.05,4200.0,123.08,123.16,123.05,123.05,4200.0
2007-01-30 13:20:00,123.04,123.16,123.03,123.16,4500.0,123.04,123.16,123.03,123.16,4500.0
2007-01-30 13:25:00,123.2,123.23,123.15,123.18,5200.0,123.2,123.23,123.15,123.18,5200.0
2007-01-30 13:30:00,123.22,123.3,123.21,123.3,3400.0,123.22,123.3,123.21,123.3,3400.0
2007-01-30 13:35:00,123.32,123.32,123.25,123.28,7000.0,123.32,123.32,123.25,123.28,7000.0
2007-01-30 13:40:00,123.28,123.34,123.28,123.34,2800.0,123.28,123.34,123.28,123.34,2800.0
2007-01-30 13:45:00,123.36,123.53,123.36,123.51,1900.0,123.36,123.53,123.36,123.51,1900.0
2007-01-30 13:50:00,123.53,123.54,123.53,123.53,2000.0,123.53,123.54,123.53,123.53,2000.0
2007-01-30 13:55:00,123.53,123.6,123.51,123.6,2600.0,123.53,123.6,123.51,123.6,2600.0
2007-01-30 14:00:00,123.63,123.63,123.53,123.59,6600.0,123.63,123.63,123.53,123.59,6600.0
2007-01-30 14:05:00,123.61,123.69,123.59,123.61,4100.0,123.61,123.69,123.59,123.61,4100.0
2007-01-30 14:10:00,123.58,123.7,123.58,123.69,4200.0,123.58,123.7,123.58,123.69,4200.0
2007-01-30 14:15:00,123.68,123.7,123.67,123.69,2300.0,123.68,123.7,123.67,123.69,2300.0
2007-01-30 14:20:00,123.69,123.69,123.53,123.67,10800.0,123.69,123.69,123.53,123.67,10800.0
2007-01-30 14:25:00,123.69,123.75,123.58,123.71,7600.0,123.69,123.75,123.58,123.71,7600.0
2007-01-30 14:30:00,123.71,123.72,123.49,123.49,9400.0,123.71,123.72,123.49,123.49,9400.0
2007-01-30 14:35:00,123.5,123.54,123.49,123.54,1700.0,123.5,123.54,123.49,123.54,1700.0
2007-01-30 14:40:00,123.6,123.6,123.54,123.54,3900.0,123.6,123.6,123.54,123.54,3900.0
2007-01-30 14:45:00,123.55,123.55,123.45,123.45,4800.0,123.55,123.55,123.45,123.45,4800.0
2007-01-30 14:50:00,123.42,123.53,123.41,123.53,4700.0,123.42,123.53,123.41,123.53,4700.0
2007-01-30 14:55:00,123.53,123.63,123.53,123.62,5200.0,123.53,123.63,123.53,123.62,5200.0
2007-01-30 15:00:00,123.61,123.61,123.51,123.53,3300.0,123.61,123.61,123.51,123.53,3300.0
2007-01-30 15:05:00,123.52,123.52,123.47,123.51,4700.0,123.52,123.52,123.47,123.51,4700.0
2007-01-30 15:10:00,123.51,123.54,123.48,123.48,6200.0,123.51,123.54,123.48,123.48,6200.0
2007-01-30 15:15:00,123.5,123.5,123.45,123.49,3600.0,123.5,123.5,123.45,123.49,3600.0
2007-01-30 15:20:00,123.49,123.57,123.49,123.57,5400.0,123.49,123.57,123.49,123.57,5400.0
2007-01-30 15:25:00,123.56,123.56,123.4,123.42,3300.0,123.56,123.56,123.4,123.42,3300.0
2007-01-30 15:30:00,123.41,123.51,123.34,123.51,3900.0,123.41,123.51,123.34,123.51,3900.0
2007-01-30 15:35:00,123.51,123.6,123.47,123.47,5600.0,123.51,123.6,123.47,123.47,5600.0
2007-01-30 15:40:00,123.44,123.51,123.4,123.5,6500.0,123.44,123.51,123.4,123.5,6500.0
2007-01-30 15:45:00,123.5,123.51,123.39,123.44,11900.0,123.5,123.51,123.39,123.44,11900.0
2007-01-30 15:50:00,123.47,123.55,123.37,123.4,23500.0,123.47,123.55,123.37,123.4,23500.0
2007-01-30 15:55:00,123.4,123.4,123.36,123.38,9800.0,123.4,123.4,123.36,123.38,9800.0
2007-01-31 09:30:00,123.37,123.82,123.27,123.79,6500.0,123.37,123.82,123.27,123.79,6500.0
2007-01-31 09:35:00,123.79,124.17,123.79,124.07,4000.0,123.79,124.17,123.79,124.07,4000.0
2007-01-31 09:40:00,124.07,124.3,123.96,124.26,6400.0,124.07,124.3,123.96,124.26,6400.0
2007-01-31 09:45:00,124.26,124.59,124.21,124.4,8100.0,124.26,124.59,124.21,124.4,8100.0
2007-01-31 09:50:00,124.41,124.43,124.23,124.31,3400.0,124.41,124.43,124.23,124.31,3400.0
2007-01-31 09:55:00,124.32,124.41,124.24,124.24,3200.0,124.32,124.41,124.24,124.24,3200.0
2007-01-31 10:00:00,124.25,124.28,124.15,124.23,4900.0,124.25,124.28,124.15,124.23,4900.0
2007-01-31 10:05:00,124.25,124.25,124.04,124.1,7700.0,124.25,124.25,124.04,124.1,7700.0
2007-01-31 10:10:00,124.14,124.4,124.14,124.37,4800.0,124.14,124.4,124.14,124.37,4800.0
2007-01-31 10:15:00,124.4,124.52,124.4,124.43,4300.0,124.4,124.52,124.4,124.43,4300.0
2007-01-31 10:20:00,124.43,124.45,124.35,124.45,6700.0,124.43,124.45,124.35,124.45,6700.0
2007-01-31 10:25:00,124.44,124.65,124.44,124.56,6100.0,124.44,124.65,124.44,124.56,6100.0
2007-01-31 10:30:00,124.6,124.75,124.6,124.69,17200.0,124.6,124.75,124.6,124.69,17200.0
2007-01-31 10:35:00,124.7,124.72,124.66,124.67,12900.0,124.7,124.72,124.66,124.67,12900.0
2007-01-31 10:40:00,124.68,124.7,124.54,124.59,7000.0,124.68,124.7,124.54,124.59,7000.0
2007-01-31 10:45:00,124.6,124.67,124.6,124.63,6000.0,124.6,124.67,124.6,124.63,6000.0
2007-01-31 10:50:00,124.64,124.64,124.61,124.64,4800.0,124.64,124.64,124.61,124.64,4800.0
2007-01-31 10:55:00,124.62,124.62,124.52,124.53,9400.0,124.62,124.62,124.52,124.53,9400.0
2007-01-31 11:00:00,124.53,124.55,124.5,124.54,10200.0,124.53,124.55,124.5,124.54,10200.0
2007-01-31 11:05:00,124.54,124.55,124.49,124.53,7400.0,124.54,124.55,124.49,124.53,7400.0
2007-01-31 11:10:00,124.54,124.55,124.53,124.54,6600.0,124.54,124.55,124.53,124.54,6600.0
2007-01-31 11:15:00,124.54,124.59,124.5,124.59,6500.0,124.54,124.59,124.5,124.59,6500.0
2007-01-31 11:20:00,124.59,124.59,124.58,124.59,2000.0,124.59,124.59,124.58,124.59,2000.0
2007-01-31 11:25:00,124.58,124.59,124.57,124.59,3900.0,124.58,124.59,124.57,124.59,3900.0
2007-01-31 11:30:00,124.58,124.59,124.53,124.54,3500.0,124.58,124.59,124.53,124.54,3500.0
2007-01-31 11:35:00,124.55,124.59,124.52,124.59,4700.0,124.55,124.59,124.52,124.59,4700.0
2007-01-31 11:40:00,124.59,124.65,124.59,124.63,7400.0,124.59,124.65,124.59,124.63,7400.0
2007-01-31 11:45:00,124.64,124.66,124.59,124.64,4900.0,124.64,124.66,124.59,124.64,4900.0
2007-01-31 11:50:00,124.62,124.72,124.62,124.72,4100.0,124.62,124.72,124.62,124.72,4100.0
2007-01-31 11:55:00,124.69,124.72,124.68,124.7,2400.0,124.69,124.72,124.68,124.7,2400.0
2007-01-31 12:00:00,124.7,124.72,124.6,124.61,6200.0,124.7,124.72,124.6,124.61,6200.0
2007-01-31 12:05:00,124.61,124.68,124.61,124.68,3400.0,124.61,124.68,124.61,124.68,3400.0
2007-01-31 12:10:00,124.68,124.72,124.65,124.65,3900.0,124.68,124.72,124.65,124.65,3900.0
2007-01-31 12:15:00,124.66,124.67,124.57,124.6,2200.0,124.66,124.67,124.57,124.6,2200.0
2007-01-31 12:20:00,124.6,124.64,124.57,124.6,6400.0,124.6,124.64,124.57,124.6,6400.0
2007-01-31 12:25:00,124.57,124.58,124.5,124.54,6000.0,124.57,124.58,124.5,124.54,6000.0
2007-01-31 12:30:00,124.58,124.58,124.53,124.54,3900.0,124.58,124.58,124.53,124.54,3900.0
2007-01-31 12:35:00,124.55,124.55,124.48,124.55,34900.0,124.55,124.55,124.48,124.55,34900.0
2007-01-31 12:40:00,124.54,124.58,124.52,124.58,6200.0,124.54,124.58,124.52,124.58,6200.0
2007-01-31 12:45:00,124.58,124.58,124.57,124.57,1600.0,124.58,124.58,124.57,124.57,1600.0
2007-01-31 12:50:00,124.57,124.58,124.5,124.56,9700.0,124.57,124.58,124.5,124.56,9700.0
2007-01-31 12:55:00,124.56,124.64,124.55,124.64,11500.0,124.56,124.64,124.55,124.64,11500.0
2007-01-31 13:00:00,124.62,124.64,124.61,124.64,3600.0,124.62,124.64,124.61,124.64,3600.0
2007-01-31 13:05:00,124.64,124.74,124.62,124.74,4900.0,124.64,124.74,124.62,124.74,4900.0
2007-01-31 13:10:00,124.74,124.75,124.65,124.65,8000.0,124.74,124.75,124.65,124.65,8000.0
2007-01-31 13:15:00,124.64,124.66,124.62,124.63,2600.0,124.64,124.66,124.62,124.63,2600.0
2007-01-31 13:20:00,124.63,124.69,124.63,124.68,1600.0,124.63,124.69,124.63,124.68,1600.0
2007-01-31 13:25:00,124.68,124.68,124.65,124.65,2100.0,124.68,124.68,124.65,124.65,2100.0
2007-01-31 13:30:00,124.66,124.66,124.55,124.59,9500.0,124.66,124.66,124.55,124.59,9500.0
2007-01-31 13:35:00,124.62,124.86,124.59,124.86,2800.0,124.62,124.86,124.59,124.86,2800.0
2007-01-31 13:40:00,124.86,124.89,124.84,124.84,3200.0,124.86,124.89,124.84,124.84,3200.0
2007-01-31 13:45:00,124.83,124.94,124.83,124.94,2800.0,124.83,124.94,124.83,124.94,2800.0
2007-01-31 13:50:00,124.91,125.0,124.9,124.97,4200.0,124.91,125.0,124.9,124.97,4200.0
2007-01-31 13:55:00,124.95,124.96,124.87,124.9,1700.0,124.95,124.96,124.87,124.9,1700.0
2007-01-31 14:00:00,124.9,124.95,124.82,124.82,4200.0,124.9,124.95,124.82,124.82,4200.0
2007-01-31 14:05:00,124.82,124.93,124.81,124.87,11500.0,124.82,124.93,124.81,124.87,11500.0
2007-01-31 14:10:00,124.87,124.92,124.83,124.89,5700.0,124.87,124.92,124.83,124.89,5700.0
2007-01-31 14:15:00,124.92,125.46,124.9,125.46,10500.0,124.92,125.46,124.9,125.46,10500.0
2007-01-31 14:20:00,125.46,125.46,125.25,125.35,6900.0,125.46,125.46,125.25,125.35,6900.0
2007-01-31 14:25:00,125.27,125.38,125.15,125.21,3200.0,125.27,125.38,125.15,125.21,3200.0
2007-01-31 14:30:00,125.19,125.45,125.16,125.45,8200.0,125.19,125.45,125.16,125.45,8200.0
2007-01-31 14:35:00,125.45,125.72,125.45,125.57,9400.0,125.45,125.72,125.45,125.57,9400.0
2007-01-31 14:40:00,125.59,125.61,125.46,125.61,6700.0,125.59,125.61,125.46,125.61,6700.0
2007-01-31 14:45:00,125.57,125.69,125.57,125.61,5700.0,125.57,125.69,125.57,125.61,5700.0
2007-01-31 14:50:00,125.62,125.62,125.47,125.54,6500.0,125.62,125.62,125.47,125.54,6500.0
2007-01-31 14:55:00,125.58,125.61,125.53,125.6,4100.0,125.58,125.61,125.53,125.6,4100.0
2007-01-31 15:00:00,125.6,125.76,125.6,125.73,4500.0,125.6,125.76,125.6,125.73,4500.0
2007-01-31 15:05:00,125.74,126.0,125.74,125.86,9100.0,125.74,126.0,125.74,125.86,9100.0
2007-01-31 15:10:00,125.85,125.9,125.81,125.83,5900.0,125.85,125.9,125.81,125.83,5900.0
2007-01-31 15:15:00,125.81,125.82,125.79,125.81,4500.0,125.81,125.82,125.79,125.81,4500.0
2007-01-31 15:20:00,125.82,125.89,125.8,125.83,4900.0,125.82,125.89,125.8,125.83,4900.0
2007-01-31 15:25:00,125.84,125.95,125.84,125.9,8800.0,125.84,125.95,125.84,125.9,8800.0
2007-01-31 15:30:00,125.91,126.0,125.86,125.87,14300.0,125.91,126.0,125.86,125.87,14300.0
2007-01-31 15:35:00,125.87,125.87,125.8,125.83,8200.0,125.87,125.87,125.8,125.83,8200.0
2007-01-31 15:40:00,125.84,125.9,125.79,125.81,13800.0,125.84,125.9,125.79,125.81,13800.0
2007-01-31 15:45:00,125.81,125.86,125.81,125.86,7400.0,125.81,125.86,125.81,125.86,7400.0
2007-01-31 15:50:00,125.85,125.9,125.85,125.89,5500.0,125.85,125.9,125.85,125.89,5500.0
2007-01-31 15:55:00,125.9,125.9,125.69,125.69,11700.0,125.9,125.9,125.69,125.69,11700.0
2007-02-01 09:30:00,125.88,125.88,125.34,125.41,6400.0,125.88,125.88,125.34,125.41,6400.0
2007-02-01 09:35:00,125.42,126.22,125.35,126.1,7300.0,125.42,126.22,125.35,126.1,7300.0
2007-02-01 09:40:00,126.0,126.07,125.83,125.96,4600.0,126.0,126.07,125.83,125.96,4600.0
2007-02-01 09:45:00,125.9,126.05,125.87,125.95,13300.0,125.9,126.05,125.87,125.95,13300.0
2007-02-01 09:50:00,125.97,126.26,125.97,126.26,8600.0,125.97,126.26,125.97,126.26,8600.0
2007-02-01 09:55:00,126.27,126.45,126.25,126.39,12200.0,126.27,126.45,126.25,126.39,12200.0
2007-02-01 10:00:00,126.32,126.55,126.24,126.48,17700.0,126.32,126.55,126.24,126.48,17700.0
2007-02-01 10:05:00,126.51,126.55,126.39,126.39,4200.0,126.51,126.55,126.39,126.39,4200.0
2007-02-01 10:10:00,126.42,126.45,126.36,126.4,2800.0,126.42,126.45,126.36,126.4,2800.0
2007-02-01 10:15:00,126.42,126.55,126.4,126.45,7600.0,126.42,126.55,126.4,126.45,7600.0
2007-02-01 10:20:00,126.44,126.49,126.21,126.26,4700.0,126.44,126.49,126.21,126.26,4700.0
2007-02-01 10:25:00,126.26,126.4,126.23,126.3,9200.0,126.26,126.4,126.23,126.3,9200.0
2007-02-01 10:30:00,126.3,126.55,126.27,126.51,5900.0,126.3,126.55,126.27,126.51,5900.0
2007-02-01 10:35:00,126.5,126.55,126.43,126.55,8900.0,126.5,126.55,126.43,126.55,8900.0
2007-02-01 10:40:00,126.56,126.8,126.56,126.75,19500.0,126.56,126.8,126.56,126.75,19500.0
2007-02-01 10:45:00,126.75,126.79,126.65,126.7,9700.0,126.75,126.79,126.65,126.7,9700.0
2007-02-01 10:50:00,126.7,126.71,126.47,126.47,4800.0,126.7,126.71,126.47,126.47,4800.0
2007-02-01 10:55:00,126.46,126.6,126.46,126.6,3400.0,126.46,126.6,126.46,126.6,3400.0
2007-02-01 11:00:00,126.57,126.58,126.49,126.49,3100.0,126.57,126.58,126.49,126.49,3100.0
2007-02-01 11:05:00,126.48,126.53,126.4,126.53,5400.0,126.48,126.53,126.4,126.53,5400.0
2007-02-01 11:10:00,126.5,126.51,126.44,126.5,4700.0,126.5,126.51,126.44,126.5,4700.0
2007-02-01 11:15:00,126.49,126.49,126.34,126.35,6900.0,126.49,126.49,126.34,126.35,6900.0
2007-02-01 11:20:00,126.35,126.38,126.28,126.3,3900.0,126.35,126.38,126.28,126.3,3900.0
2007-02-01 11:25:00,126.27,126.35,126.26,126.35,6300.0,126.27,126.35,126.26,126.35,6300.0
2007-02-01 11:30:00,126.38,126.47,126.38,126.41,2300.0,126.38,126.47,126.38,126.41,2300.0
2007-02-01 11:35:00,126.42,126.42,126.36,126.36,2300.0,126.42,126.42,126.36,126.36,2300.0
2007-02-01 11:40:00,126.37,126.44,126.36,126.39,5700.0,126.37,126.44,126.36,126.39,5700.0
2007-02-01 11:45:00,126.38,126.45,126.32,126.44,9300.0,126.38,126.45,126.32,126.44,9300.0
2007-02-01 11:50:00,126.46,126.55,126.46,126.5,2700.0,126.46,126.55,126.46,126.5,2700.0
2007-02-01 11:55:00,126.48,126.49,126.41,126.46,2900.0,126.48,126.49,126.41,126.46,2900.0
2007-02-01 12:00:00,126.46,126.51,126.43,126.43,1800.0,126.46,126.51,126.43,126.43,1800.0
2007-02-01 12:05:00,126.41,126.41,126.29,126.29,4900.0,126.41,126.41,126.29,126.29,4900.0
2007-02-01 12:10:00,126.28,126.36,126.26,126.28,12000.0,126.28,126.36,126.26,126.28,12000.0
2007-02-01 12:15:00,126.28,126.29,126.28,126.29,2700.0,126.28,126.29,126.28,126.29,2700.0
2007-02-01 12:20:00,126.26,126.26,126.19,126.26,2200.0,126.26,126.26,126.19,126.26,2200.0
2007-02-01 12:25:00,126.26,126.29,126.23,126.26,3500.0,126.26,126.29,126.23,126.26,3500.0
2007-02-01 12:30:00,126.23,126.28,126.23,126.26,2800.0,126.23,126.28,126.23,126.26,2800.0
2007-02-01 12:35:00,126.26,126.26,126.26,126.26,100.0,126.26,126.26,126.26,126.26,100.0
2007-02-01 12:40:00,126.25,126.46,126.25,126.43,5200.0,126.25,126.46,126.25,126.43,5200.0
2007-02-01 12:45:00,126.43,126.51,126.41,126.51,1500.0,126.43,126.51,126.41,126.51,1500.0
2007-02-01 12:50:00,126.51,126.56,126.5,126.52,2100.0,126.51,126.56,126.5,126.52,2100.0
2007-02-01 12:55:00,126.51,126.53,126.5,126.53,1400.0,126.51,126.53,126.5,126.53,1400.0
2007-02-01 13:00:00,126.56,126.56,126.55,126.55,1800.0,126.56,126.56,126.55,126.55,1800.0
2007-02-01 13:05:00,126.56,126.56,126.33,126.33,1500.0,126.56,126.56,126.33,126.33,1500.0
2007-02-01 13:10:00,126.31,126.32,126.27,126.32,2400.0,126.31,126.32,126.27,126.32,2400.0
2007-02-01 13:15:00,126.32,126.39,126.32,126.39,7900.0,126.32,126.39,126.32,126.39,7900.0
2007-02-01 13:20:00,126.39,126.44,126.39,126.44,1700.0,126.39,126.44,126.39,126.44,1700.0
2007-02-01 13:25:00,126.48,126.48,126.28,126.31,3400.0,126.48,126.48,126.28,126.31,3400.0
2007-02-01 13:30:00,126.3,126.31,126.25,126.3,1900.0,126.3,126.31,126.25,126.3,1900.0
2007-02-01 13:35:00,126.34,126.34,126.25,126.32,2800.0,126.34,126.34,126.25,126.32,2800.0
2007-02-01 13:40:00,126.33,126.4,126.33,126.36,3800.0,126.33,126.4,126.33,126.36,3800.0
2007-02-01 13:45:00,126.37,126.44,126.34,126.38,3800.0,126.37,126.44,126.34,126.38,3800.0
2007-02-01 13:50:00,126.37,126.48,126.37,126.48,3500.0,126.37,126.48,126.37,126.48,3500.0
2007-02-01 13:55:00,126.48,126.48,126.39,126.39,2800.0,126.48,126.48,126.39,126.39,2800.0
2007-02-01 14:00:00,126.38,126.38,126.34,126.35,1200.0,126.38,126.38,126.34,126.35,1200.0
2007-02-01 14:05:00,126.35,126.4,126.35,126.39,3500.0,126.35,126.4,126.35,126.39,3500.0
2007-02-01 14:10:00,126.4,126.4,126.25,126.3,5800.0,126.4,126.4,126.25,126.3,5800.0
2007-02-01 14:15:00,126.34,126.36,126.27,126.36,1300.0,126.34,126.36,126.27,126.36,1300.0
2007-02-01 14:20:00,126.36,126.4,126.31,126.4,2600.0,126.36,126.4,126.31,126.4,2600.0
2007-02-01 14:25:00,126.39,126.39,126.33,126.35,3000.0,126.39,126.39,126.33,126.35,3000.0
2007-02-01 14:30:00,126.38,126.39,126.37,126.39,2800.0,126.38,126.39,126.37,126.39,2800.0
2007-02-01 14:35:00,126.38,126.38,126.33,126.36,1000.0,126.38,126.38,126.33,126.36,1000.0
2007-02-01 14:40:00,126.34,126.45,126.34,126.42,4000.0,126.34,126.45,126.34,126.42,4000.0
2007-02-01 14:45:00,126.41,126.43,126.38,126.38,3100.0,126.41,126.43,126.38,126.38,3100.0
2007-02-01 14:50:00,126.36,126.47,126.33,126.47,4800.0,126.36,126.47,126.33,126.47,4800.0
2007-02-01 14:55:00,126.49,126.49,126.4,126.46,6000.0,126.49,126.49,126.4,126.46,6000.0
2007-02-01 15:00:00,126.46,126.63,126.46,126.61,7800.0,126.46,126.63,126.46,126.61,7800.0
2007-02-01 15:05:00,126.65,126.69,126.63,126.64,7700.0,126.65,126.69,126.63,126.64,7700.0
2007-02-01 15:10:00,126.63,126.73,126.61,126.73,6200.0,126.63,126.73,126.61,126.73,6200.0
2007-02-01 15:15:00,126.7,126.75,126.54,126.57,10500.0,126.7,126.75,126.54,126.57,10500.0
2007-02-01 15:20:00,126.58,126.71,126.58,126.64,6100.0,126.58,126.71,126.58,126.64,6100.0
2007-02-01 15:25:00,126.65,126.75,126.63,126.73,9000.0,126.65,126.75,126.63,126.73,9000.0
2007-02-01 15:30:00,126.74,126.74,126.61,126.64,9400.0,126.74,126.74,126.61,126.64,9400.0
2007-02-01 15:35:00,126.64,126.68,126.63,126.67,1500.0,126.64,126.68,126.63,126.67,1500.0
2007-02-01 15:40:00,126.68,126.84,126.65,126.84,9100.0,126.68,126.84,126.65,126.84,9100.0
2007-02-01 15:45:00,126.84,126.97,126.82,126.94,13000.0,126.84,126.97,126.82,126.94,13000.0
2007-02-01 15:50:00,126.94,126.94,126.84,126.85,10000.0,126.94,126.94,126.84,126.85,10000.0
2007-02-01 15:55:00,126.85,126.85,126.65,126.69,11900.0,126.85,126.85,126.65,126.69,11900.0
2007-02-02 09:30:00,126.99,127.11,126.99,127.01,3000.0,126.99,127.11,126.99,127.01,3000.0
2007-02-02 09:35:00,126.99,127.08,126.63,126.63,1600.0,126.99,127.08,126.63,126.63,1600.0
2007-02-02 09:40:00,126.72,126.78,126.72,126.78,1500.0,126.72,126.78,126.72,126.78,1500.0
2007-02-02 09:45:00,126.83,127.06,126.83,126.96,4200.0,126.83,127.06,126.83,126.96,4200.0
2007-02-02 09:50:00,126.93,126.93,126.7,126.7,3700.0,126.93,126.93,126.7,126.7,3700.0
2007-02-02 09:55:00,126.64,126.65,126.45,126.49,3400.0,126.64,126.65,126.45,126.49,3400.0
2007-02-02 10:00:00,126.52,126.73,126.52,126.67,2300.0,126.52,126.73,126.52,126.67,2300.0
2007-02-02 10:05:00,126.73,127.07,126.73,127.02,3500.0,126.73,127.07,126.73,127.02,3500.0
2007-02-02 10:10:00,127.01,127.08,126.94,127.08,1400.0,127.01,127.08,126.94,127.08,1400.0
2007-02-02 10:15:00,127.1,127.13,127.05,127.13,1600.0,127.1,127.13,127.05,127.13,1600.0
2007-02-02 10:20:00,127.05,127.11,127.01,127.11,1800.0,127.05,127.11,127.01,127.11,1800.0
2007-02-02 10:25:00,127.12,127.12,127.05,127.05,200.0,127.12,127.12,127.05,127.05,200.0
2007-02-02 10:30:00,127.05,127.38,127.01,127.38,8000.0,127.05,127.38,127.01,127.38,8000.0
2007-02-02 10:35:00,127.37,127.43,127.25,127.35,5200.0,127.37,127.43,127.25,127.35,5200.0
2007-02-02 10:40:00,127.36,127.36,127.23,127.23,900.0,127.36,127.36,127.23,127.23,900.0
2007-02-02 10:45:00,127.18,127.19,127.14,127.14,1900.0,127.18,127.19,127.14,127.14,1900.0
2007-02-02 10:50:00,127.12,127.12,126.98,126.99,1800.0,127.12,127.12,126.98,126.99,1800.0
2007-02-02 10:55:00,126.98,126.98,126.85,126.86,2000.0,126.98,126.98,126.85,126.86,2000.0
2007-02-02 11:00:00,126.88,126.96,126.73,126.94,5700.0,126.88,126.96,126.73,126.94,5700.0
2007-02-02 11:05:00,126.95,127.04,126.95,127.03,3500.0,126.95,127.04,126.95,127.03,3500.0
2007-02-02 11:10:00,126.98,127.13,126.98,127.08,3400.0,126.98,127.13,126.98,127.08,3400.0
2007-02-02 11:15:00,127.07,127.14,126.98,127.14,4400.0,127.07,127.14,126.98,127.14,4400.0
2007-02-02 11:20:00,127.12,127.13,127.07,127.09,5700.0,127.12,127.13,127.07,127.09,5700.0
2007-02-02 11:25:00,127.02,127.22,127.02,127.17,4800.0,127.02,127.22,127.02,127.17,4800.0
2007-02-02 11:30:00,127.2,127.2,127.1,127.11,1800.0,127.2,127.2,127.1,127.11,1800.0
2007-02-02 11:35:00,127.14,127.15,127.04,127.04,2000.0,127.14,127.15,127.04,127.04,2000.0
2007-02-02 11:40:00,127.01,127.04,126.99,127.04,4200.0,127.01,127.04,126.99,127.04,4200.0
2007-02-02 11:45:00,127.04,127.13,127.03,127.03,3200.0,127.04,127.13,127.03,127.03,3200.0
2007-02-02 11:50:00,127.05,127.17,127.05,127.17,2200.0,127.05,127.17,127.05,127.17,2200.0
2007-02-02 11:55:00,127.17,127.17,127.05,127.1,2500.0,127.17,127.17,127.05,127.1,2500.0
2007-02-02 12:00:00,127.09,127.09,127.01,127.02,1400.0,127.09,127.09,127.01,127.02,1400.0
2007-02-02 12:05:00,127.0,127.15,126.98,127.15,5600.0,127.0,127.15,126.98,127.15,5600.0
2007-02-02 12:10:00,127.15,127.23,127.14,127.2,2600.0,127.15,127.23,127.14,127.2,2600.0
2007-02-02 12:15:00,127.21,127.21,127.16,127.18,2000.0,127.21,127.21,127.16,127.18,2000.0
2007-02-02 12:20:00,127.15,127.38,127.15,127.33,9800.0,127.15,127.38,127.15,127.33,9800.0
2007-02-02 12:25:00,127.31,127.32,127.23,127.29,6300.0,127.31,127.32,127.23,127.29,6300.0
2007-02-02 12:30:00,127.28,127.3,127.26,127.3,2800.0,127.28,127.3,127.26,127.3,2800.0
2007-02-02 12:35:00,127.28,127.28,127.23,127.23,1400.0,127.28,127.28,127.23,127.23,1400.0
2007-02-02 12:40:00,127.23,127.23,127.17,127.18,2800.0,127.23,127.23,127.17,127.18,2800.0
2007-02-02 12:45:00,127.17,127.27,127.16,127.27,5200.0,127.17,127.27,127.16,127.27,5200.0
2007-02-02 12:50:00,127.27,127.27,127.16,127.21,2900.0,127.27,127.27,127.16,127.21,2900.0
2007-02-02 12:55:00,127.21,127.21,127.18,127.19,4400.0,127.21,127.21,127.18,127.19,4400.0
2007-02-02 13:00:00,127.2,127.27,127.2,127.25,2100.0,127.2,127.27,127.2,127.25,2100.0
2007-02-02 13:05:00,127.22,127.23,127.13,127.16,2400.0,127.22,127.23,127.13,127.16,2400.0
2007-02-02 13:10:00,127.13,127.13,127.06,127.06,800.0,127.13,127.13,127.06,127.06,800.0
2007-02-02 13:15:00,127.06,127.06,126.92,126.92,3500.0,127.06,127.06,126.92,126.92,3500.0
2007-02-02 13:20:00,126.92,126.93,126.83,126.83,2500.0,126.92,126.93,126.83,126.83,2500.0
2007-02-02 13:25:00,126.82,126.83,126.77,126.83,2700.0,126.82,126.83,126.77,126.83,2700.0
2007-02-02 13:30:00,126.84,126.88,126.83,126.85,2600.0,126.84,126.88,126.83,126.85,2600.0
2007-02-02 13:35:00,126.85,126.92,126.85,126.91,1800.0,126.85,126.92,126.85,126.91,1800.0
2007-02-02 13:40:00,126.93,126.94,126.9,126.9,2800.0,126.93,126.94,126.9,126.9,2800.0
2007-02-02 13:45:00,126.88,126.9,126.88,126.89,1500.0,126.88,126.9,126.88,126.89,1500.0
2007-02-02 13:50:00,126.89,126.89,126.81,126.81,1700.0,126.89,126.89,126.81,126.81,1700.0
2007-02-02 13:55:00,126.82,126.83,126.81,126.81,2100.0,126.82,126.83,126.81,126.81,2100.0
2007-02-02 14:00:00,126.82,126.88,126.82,126.88,2300.0,126.82,126.88,126.82,126.88,2300.0
2007-02-02 14:05:00,126.89,126.93,126.89,126.92,1400.0,126.89,126.93,126.89,126.92,1400.0
2007-02-02 14:10:00,126.89,126.91,126.81,126.81,3300.0,126.89,126.91,126.81,126.81,3300.0
2007-02-02 14:15:00,126.79,126.79,126.64,126.68,1100.0,126.79,126.79,126.64,126.68,1100.0
2007-02-02 14:20:00,126.68,126.74,126.68,126.68,3800.0,126.68,126.74,126.68,126.68,3800.0
2007-02-02 14:25:00,126.66,126.66,126.61,126.62,1600.0,126.66,126.66,126.61,126.62,1600.0
2007-02-02 14:30:00,126.62,126.65,126.62,126.64,2900.0,126.62,126.65,126.62,126.64,2900.0
2007-02-02 14:35:00,126.61,126.63,126.55,126.59,3700.0,126.61,126.63,126.55,126.59,3700.0
2007-02-02 14:40:00,126.58,126.58,126.53,126.53,2700.0,126.58,126.58,126.53,126.53,2700.0
2007-02-02 14:45:00,126.51,126.51,126.32,126.47,9600.0,126.51,126.51,126.32,126.47,9600.0
2007-02-02 14:50:00,126.49,126.51,126.45,126.5,2300.0,126.49,126.51,126.45,126.5,2300.0
2007-02-02 14:55:00,126.51,126.67,126.51,126.63,2400.0,126.51,126.67,126.51,126.63,2400.0
2007-02-02 15:00:00,126.66,126.67,126.62,126.66,2600.0,126.66,126.67,126.62,126.66,2600.0
2007-02-02 15:05:00,126.66,126.68,126.56,126.56,3500.0,126.66,126.68,126.56,126.56,3500.0
2007-02-02 15:10:00,126.59,126.59,126.54,126.55,8300.0,126.59,126.59,126.54,126.55,8300.0
2007-02-02 15:15:00,126.55,126.58,126.54,126.58,5200.0,126.55,126.58,126.54,126.58,5200.0
2007-02-02 15:20:00,126.6,126.68,126.6,126.64,2200.0,126.6,126.68,126.6,126.64,2200.0
2007-02-02 15:25:00,126.66,126.8,126.66,126.8,2700.0,126.66,126.8,126.66,126.8,2700.0
2007-02-02 15:30:00,126.78,126.84,126.78,126.81,3600.0,126.78,126.84,126.78,126.81,3600.0
2007-02-02 15:35:00,126.81,126.86,126.74,126.8,8100.0,126.81,126.86,126.74,126.8,8100.0
2007-02-02 15:40:00,126.78,126.8,126.72,126.8,4900.0,126.78,126.8,126.72,126.8,4900.0
2007-02-02 15:45:00,126.79,126.8,126.69,126.7,7100.0,126.79,126.8,126.69,126.7,7100.0
2007-02-02 15:50:00,126.7,126.78,126.66,126.78,6500.0,126.7,126.78,126.66,126.78,6500.0
2007-02-02 15:55:00,126.77,126.85,126.77,126.85,6200.0,126.77,126.85,126.77,126.85,6200.0
2007-02-05 09:30:00,126.65,126.65,126.55,126.65,1600.0,126.65,126.65,126.55,126.65,1600.0
2007-02-05 09:35:00,126.6,126.65,126.54,126.61,1000.0,126.6,126.65,126.54,126.61,1000.0
2007-02-05 09:40:00,126.61,127.01,126.6,127.01,3000.0,126.61,127.01,126.6,127.01,3000.0
2007-02-05 09:45:00,127.03,127.31,127.03,127.31,6300.0,127.03,127.31,127.03,127.31,6300.0
2007-02-05 09:50:00,127.31,127.31,127.22,127.22,3200.0,127.31,127.31,127.22,127.22,3200.0
2007-02-05 09:55:00,127.22,127.22,126.86,126.91,6900.0,127.22,127.22,126.86,126.91,6900.0
2007-02-05 10:00:00,126.9,127.02,126.62,126.65,8200.0,126.9,127.02,126.62,126.65,8200.0
2007-02-05 10:05:00,126.67,126.7,126.47,126.61,5600.0,126.67,126.7,126.47,126.61,5600.0
2007-02-05 10:10:00,126.56,126.6,126.42,126.42,2400.0,126.56,126.6,126.42,126.42,2400.0
2007-02-05 10:15:00,126.42,126.43,126.25,126.3,3600.0,126.42,126.43,126.25,126.3,3600.0
2007-02-05 10:20:00,126.26,126.58,126.25,126.5,8500.0,126.26,126.58,126.25,126.5,8500.0
2007-02-05 10:25:00,126.49,126.49,126.32,126.33,5500.0,126.49,126.49,126.32,126.33,5500.0
2007-02-05 10:30:00,126.32,126.5,126.32,126.5,2200.0,126.32,126.5,126.32,126.5,2200.0
2007-02-05 10:35:00,126.49,126.49,126.38,126.38,2300.0,126.49,126.49,126.38,126.38,2300.0
2007-02-05 10:40:00,126.36,126.36,126.26,126.32,2900.0,126.36,126.36,126.26,126.32,2900.0
2007-02-05 10:45:00,126.33,126.43,126.31,126.43,3900.0,126.33,126.43,126.31,126.43,3900.0
2007-02-05 10:50:00,126.42,126.43,126.23,126.23,6900.0,126.42,126.43,126.23,126.23,6900.0
2007-02-05 10:55:00,126.22,126.26,126.16,126.16,4900.0,126.22,126.26,126.16,126.16,4900.0
2007-02-05 11:00:00,126.14,126.14,126.11,126.11,4300.0,126.14,126.14,126.11,126.11,4300.0
2007-02-05 11:05:00,126.1,126.1,125.96,126.01,5600.0,126.1,126.1,125.96,126.01,5600.0
2007-02-05 11:10:00,126.0,126.0,125.91,125.91,3200.0,126.0,126.0,125.91,125.91,3200.0
2007-02-05 11:15:00,125.92,125.99,125.9,125.96,3500.0,125.92,125.99,125.9,125.96,3500.0
2007-02-05 11:20:00,125.97,126.0,125.94,126.0,3100.0,125.97,126.0,125.94,126.0,3100.0
2007-02-05 11:25:00,126.0,126.02,125.98,126.0,3100.0,126.0,126.02,125.98,126.0,3100.0
2007-02-05 11:30:00,126.0,126.04,125.97,126.0,3000.0,126.0,126.04,125.97,126.0,3000.0
2007-02-05 11:35:00,125.98,126.08,125.98,126.07,1900.0,125.98,126.08,125.98,126.07,1900.0
2007-02-05 11:40:00,126.08,126.08,126.07,126.08,2100.0,126.08,126.08,126.07,126.08,2100.0
2007-02-05 11:45:00,126.09,126.09,126.02,126.05,3500.0,126.09,126.09,126.02,126.05,3500.0
2007-02-05 11:50:00,126.04,126.07,125.99,126.07,4700.0,126.04,126.07,125.99,126.07,4700.0
2007-02-05 11:55:00,126.06,126.15,126.04,126.12,4200.0,126.06,126.15,126.04,126.12,4200.0
2007-02-05 12:00:00,126.13,126.13,126.1,126.11,5200.0,126.13,126.13,126.1,126.11,5200.0
2007-02-05 12:05:00,126.12,126.21,126.12,126.19,3100.0,126.12,126.21,126.12,126.19,3100.0
2007-02-05 12:10:00,126.21,126.25,126.2,126.2,2800.0,126.21,126.25,126.2,126.2,2800.0
2007-02-05 12:15:00,126.21,126.21,126.03,126.1,5700.0,126.21,126.21,126.03,126.1,5700.0
2007-02-05 12:20:00,126.09,126.18,126.07,126.18,5900.0,126.09,126.18,126.07,126.18,5900.0
2007-02-05 12:25:00,126.18,126.2,126.11,126.15,6100.0,126.18,126.2,126.11,126.15,6100.0
2007-02-05 12:30:00,126.15,126.15,126.01,126.05,7300.0,126.15,126.15,126.01,126.05,7300.0
2007-02-05 12:35:00,126.06,126.08,126.0,126.06,4600.0,126.06,126.08,126.0,126.06,4600.0
2007-02-05 12:40:00,126.08,126.09,126.06,126.07,2200.0,126.08,126.09,126.06,126.07,2200.0
2007-02-05 12:45:00,126.08,126.19,126.08,126.16,4800.0,126.08,126.19,126.08,126.16,4800.0
2007-02-05 12:50:00,126.16,126.19,126.14,126.18,3400.0,126.16,126.19,126.14,126.18,3400.0
2007-02-05 12:55:00,126.18,126.24,126.18,126.24,900.0,126.18,126.24,126.18,126.24,900.0
2007-02-05 13:00:00,126.24,126.29,126.24,126.28,3400.0,126.24,126.29,126.24,126.28,3400.0
2007-02-05 13:05:00,126.31,126.34,126.26,126.26,3500.0,126.31,126.34,126.26,126.26,3500.0
2007-02-05 13:10:00,126.27,126.51,126.27,126.51,6700.0,126.27,126.51,126.27,126.51,6700.0
2007-02-05 13:15:00,126.5,126.52,126.47,126.48,2700.0,126.5,126.52,126.47,126.48,2700.0
2007-02-05 13:20:00,126.47,126.47,126.36,126.39,3400.0,126.47,126.47,126.36,126.39,3400.0
2007-02-05 13:25:00,126.36,126.4,126.33,126.39,3900.0,126.36,126.4,126.33,126.39,3900.0
2007-02-05 13:30:00,126.4,126.42,126.37,126.37,1700.0,126.4,126.42,126.37,126.37,1700.0
2007-02-05 13:35:00,126.38,126.56,126.38,126.53,5300.0,126.38,126.56,126.38,126.53,5300.0
2007-02-05 13:40:00,126.52,126.55,126.48,126.48,2300.0,126.52,126.55,126.48,126.48,2300.0
2007-02-05 13:45:00,126.48,126.58,126.46,126.58,6100.0,126.48,126.58,126.46,126.58,6100.0
2007-02-05 13:50:00,126.58,126.6,126.52,126.52,5000.0,126.58,126.6,126.52,126.52,5000.0
2007-02-05 13:55:00,126.52,126.56,126.5,126.56,1500.0,126.52,126.56,126.5,126.56,1500.0
2007-02-05 14:00:00,126.57,126.71,126.53,126.71,3900.0,126.57,126.71,126.53,126.71,3900.0
2007-02-05 14:05:00,126.71,126.72,126.61,126.61,4000.0,126.71,126.72,126.61,126.61,4000.0
2007-02-05 14:10:00,126.61,126.61,126.59,126.6,1200.0,126.61,126.61,126.59,126.6,1200.0
2007-02-05 14:15:00,126.6,126.66,126.59,126.59,3400.0,126.6,126.66,126.59,126.59,3400.0
2007-02-05 14:20:00,126.59,126.6,126.57,126.59,1900.0,126.59,126.6,126.57,126.59,1900.0
2007-02-05 14:25:00,126.59,126.6,126.54,126.55,2600.0,126.59,126.6,126.54,126.55,2600.0
2007-02-05 14:30:00,126.55,126.57,126.51,126.51,1900.0,126.55,126.57,126.51,126.51,1900.0
2007-02-05 14:35:00,126.51,126.59,126.51,126.59,2300.0,126.51,126.59,126.51,126.59,2300.0
2007-02-05 14:40:00,126.63,126.66,126.62,126.63,2200.0,126.63,126.66,126.62,126.63,2200.0
2007-02-05 14:45:00,126.63,126.76,126.63,126.76,3800.0,126.63,126.76,126.63,126.76,3800.0
2007-02-05 14:50:00,126.75,126.75,126.71,126.72,2400.0,126.75,126.75,126.71,126.72,2400.0
2007-02-05 14:55:00,126.72,126.75,126.68,126.69,5700.0,126.72,126.75,126.68,126.69,5700.0
2007-02-05 15:00:00,126.67,126.67,126.59,126.62,4100.0,126.67,126.67,126.59,126.62,4100.0
2007-02-05 15:05:00,126.62,126.65,126.62,126.62,3100.0,126.62,126.65,126.62,126.62,3100.0
2007-02-05 15:10:00,126.62,126.67,126.62,126.65,4600.0,126.62,126.67,126.62,126.65,4600.0
2007-02-05 15:15:00,126.65,126.65,126.62,126.63,2400.0,126.65,126.65,126.62,126.63,2400.0
2007-02-05 15:20:00,126.63,126.64,126.55,126.57,4500.0,126.63,126.64,126.55,126.57,4500.0
2007-02-05 15:25:00,126.56,126.56,126.47,126.5,3500.0,126.56,126.56,126.47,126.5,3500.0
2007-02-05 15:30:00,126.5,126.51,126.47,126.51,2200.0,126.5,126.51,126.47,126.51,2200.0
2007-02-05 15:35:00,126.5,126.54,126.43,126.52,6400.0,126.5,126.54,126.43,126.52,6400.0
2007-02-05 15:40:00,126.52,126.54,126.4,126.48,9500.0,126.52,126.54,126.4,126.48,9500.0
2007-02-05 15:45:00,126.48,126.48,126.39,126.39,8100.0,126.48,126.48,126.39,126.39,8100.0
2007-02-05 15:50:00,126.36,126.38,126.3,126.37,8600.0,126.36,126.38,126.3,126.37,8600.0
2007-02-05 15:55:00,126.38,126.43,126.29,126.36,13600.0,126.38,126.43,126.29,126.36,13600.0
2007-02-06 09:30:00,126.42,126.52,126.22,126.22,2900.0,126.42,126.52,126.22,126.22,2900.0
2007-02-06 09:35:00,126.2,126.49,126.15,126.47,2900.0,126.2,126.49,126.15,126.47,2900.0
2007-02-06 09:40:00,126.46,126.9,126.42,126.89,1700.0,126.46,126.9,126.42,126.89,1700.0
2007-02-06 09:45:00,126.82,127.0,126.82,126.9,3800.0,126.82,127.0,126.82,126.9,3800.0
2007-02-06 09:50:00,126.89,126.95,126.88,126.95,2100.0,126.89,126.95,126.88,126.95,2100.0
2007-02-06 09:55:00,127.03,127.03,126.85,126.85,2600.0,127.03,127.03,126.85,126.85,2600.0
2007-02-06 10:00:00,126.75,126.75,126.67,126.67,4300.0,126.75,126.75,126.67,126.67,4300.0
2007-02-06 10:05:00,126.72,126.84,126.72,126.74,3400.0,126.72,126.84,126.72,126.74,3400.0
2007-02-06 10:10:00,126.73,126.73,126.58,126.59,2100.0,126.73,126.73,126.58,126.59,2100.0
2007-02-06 10:15:00,126.59,126.62,126.58,126.61,3700.0,126.59,126.62,126.58,126.61,3700.0
2007-02-06 10:20:00,126.6,126.71,126.6,126.71,1300.0,126.6,126.71,126.6,126.71,1300.0
2007-02-06 10:25:00,126.72,126.82,126.72,126.75,1100.0,126.72,126.82,126.72,126.75,1100.0
2007-02-06 10:30:00,126.78,126.79,126.72,126.72,1600.0,126.78,126.79,126.72,126.72,1600.0
2007-02-06 10:35:00,126.72,126.72,126.65,126.69,3000.0,126.72,126.72,126.65,126.69,3000.0
2007-02-06 10:40:00,126.71,126.71,126.67,126.67,1400.0,126.71,126.71,126.67,126.67,1400.0
2007-02-06 10:45:00,126.66,126.68,126.62,126.68,2200.0,126.66,126.68,126.62,126.68,2200.0
2007-02-06 10:50:00,126.64,126.65,126.64,126.65,1000.0,126.64,126.65,126.64,126.65,1000.0
2007-02-06 10:55:00,126.65,126.65,126.53,126.53,1500.0,126.65,126.65,126.53,126.53,1500.0
2007-02-06 11:00:00,126.53,126.57,126.51,126.57,3400.0,126.53,126.57,126.51,126.57,3400.0
2007-02-06 11:05:00,126.61,126.65,126.54,126.65,1000.0,126.61,126.65,126.54,126.65,1000.0
2007-02-06 11:10:00,126.62,126.62,126.5,126.53,2700.0,126.62,126.62,126.5,126.53,2700.0
2007-02-06 11:15:00,126.49,126.53,126.49,126.53,200.0,126.49,126.53,126.49,126.53,200.0
2007-02-06 11:20:00,126.55,126.57,126.5,126.5,600.0,126.55,126.57,126.5,126.5,600.0
2007-02-06 11:25:00,126.5,126.52,126.5,126.52,2200.0,126.5,126.52,126.5,126.52,2200.0
2007-02-06 11:30:00,126.53,126.63,126.53,126.57,1700.0,126.53,126.63,126.53,126.57,1700.0
2007-02-06 11:35:00,126.56,126.58,126.53,126.58,1900.0,126.56,126.58,126.53,126.58,1900.0
2007-02-06 11:40:00,126.61,126.61,126.57,126.57,1600.0,126.61,126.61,126.57,126.57,1600.0
2007-02-06 11:45:00,126.57,126.59,126.55,126.59,4000.0,126.57,126.59,126.55,126.59,4000.0
2007-02-06 11:50:00,126.52,126.63,126.52,126.63,900.0,126.52,126.63,126.52,126.63,900.0
2007-02-06 11:55:00,126.61,126.63,126.52,126.52,1400.0,126.61,126.63,126.52,126.52,1400.0
2007-02-06 12:00:00,126.5,126.61,126.5,126.61,2600.0,126.5,126.61,126.5,126.61,2600.0
2007-02-06 12:05:00,126.6,126.6,126.57,126.6,1000.0,126.6,126.6,126.57,126.6,1000.0
2007-02-06 12:10:00,126.64,126.64,126.64,126.64,100.0,126.64,126.64,126.64,126.64,100.0
2007-02-06 12:15:00,126.64,126.74,126.64,126.74,600.0,126.64,126.74,126.64,126.74,600.0
2007-02-06 12:20:00,126.74,126.82,126.71,126.81,4000.0,126.74,126.82,126.71,126.81,4000.0
2007-02-06 12:25:00,126.82,126.84,126.82,126.84,200.0,126.82,126.84,126.82,126.84,200.0
2007-02-06 12:30:00,126.84,126.84,126.7,126.7,2900.0,126.84,126.84,126.7,126.7,2900.0
2007-02-06 12:35:00,126.69,126.69,126.69,126.69,100.0,126.69,126.69,126.69,126.69,100.0
2007-02-06 12:40:00,126.72,126.73,126.65,126.67,9200.0,126.72,126.73,126.65,126.67,9200.0
2007-02-06 12:45:00,126.64,126.65,126.56,126.56,1700.0,126.64,126.65,126.56,126.56,1700.0
2007-02-06 12:50:00,126.56,126.59,126.56,126.59,1600.0,126.56,126.59,126.56,126.59,1600.0
2007-02-06 12:55:00,126.64,126.7,126.64,126.67,1900.0,126.64,126.7,126.64,126.67,1900.0
2007-02-06 13:00:00,126.67,126.88,126.67,126.85,6400.0,126.67,126.88,126.67,126.85,6400.0
2007-02-06 13:05:00,126.88,126.95,126.88,126.95,3900.0,126.88,126.95,126.88,126.95,3900.0
2007-02-06 13:10:00,126.97,127.14,126.97,127.05,4100.0,126.97,127.14,126.97,127.05,4100.0
2007-02-06 13:15:00,127.03,127.25,126.98,127.1,10900.0,127.03,127.25,126.98,127.1,10900.0
2007-02-06 13:20:00,127.16,127.16,127.11,127.12,600.0,127.16,127.16,127.11,127.12,600.0
2007-02-06 13:25:00,127.12,127.17,127.1,127.17,1400.0,127.12,127.17,127.1,127.17,1400.0
2007-02-06 13:30:00,127.17,127.32,127.17,127.24,3700.0,127.17,127.32,127.17,127.24,3700.0
2007-02-06 13:35:00,127.24,127.31,127.24,127.31,1600.0,127.24,127.31,127.24,127.31,1600.0
2007-02-06 13:40:00,127.29,127.32,127.2,127.25,3100.0,127.29,127.32,127.2,127.25,3100.0
2007-02-06 13:45:00,127.25,127.25,127.17,127.17,2500.0,127.25,127.25,127.17,127.17,2500.0
2007-02-06 13:50:00,127.17,127.24,127.16,127.24,2000.0,127.17,127.24,127.16,127.24,2000.0
2007-02-06 13:55:00,127.26,127.34,127.26,127.3,1700.0,127.26,127.34,127.26,127.3,1700.0
2007-02-06 14:00:00,127.31,127.35,127.25,127.32,2200.0,127.31,127.35,127.25,127.32,2200.0
2007-02-06 14:05:00,127.25,127.25,127.15,127.21,900.0,127.25,127.25,127.15,127.21,900.0
2007-02-06 14:10:00,127.15,127.25,127.15,127.25,1800.0,127.15,127.25,127.15,127.25,1800.0
2007-02-06 14:15:00,127.25,127.28,127.22,127.24,2200.0,127.25,127.28,127.22,127.24,2200.0
2007-02-06 14:20:00,127.22,127.25,127.15,127.16,6300.0,127.22,127.25,127.15,127.16,6300.0
2007-02-06 14:25:00,127.16,127.22,127.16,127.22,1800.0,127.16,127.22,127.16,127.22,1800.0
2007-02-06 14:30:00,127.2,127.25,127.2,127.23,1300.0,127.2,127.25,127.2,127.23,1300.0
2007-02-06 14:35:00,127.28,127.28,127.14,127.14,4700.0,127.28,127.28,127.14,127.14,4700.0
2007-02-06 14:40:00,127.14,127.21,127.14,127.19,2500.0,127.14,127.21,127.14,127.19,2500.0
2007-02-06 14:45:00,127.19,127.25,127.19,127.25,2200.0,127.19,127.25,127.19,127.25,2200.0
2007-02-06 14:50:00,127.25,127.27,127.24,127.26,3200.0,127.25,127.27,127.24,127.26,3200.0
2007-02-06 14:55:00,127.28,127.3,127.25,127.29,4500.0,127.28,127.3,127.25,127.29,4500.0
2007-02-06 15:00:00,127.27,127.3,127.25,127.25,5900.0,127.27,127.3,127.25,127.25,5900.0
2007-02-06 15:05:00,127.28,127.31,127.24,127.25,5100.0,127.28,127.31,127.24,127.25,5100.0
2007-02-06 15:10:00,127.24,127.25,127.24,127.24,1100.0,127.24,127.25,127.24,127.24,1100.0
2007-02-06 15:15:00,127.25,127.34,127.23,127.31,5400.0,127.25,127.34,127.23,127.31,5400.0
2007-02-06 15:20:00,127.29,127.34,127.24,127.34,6900.0,127.29,127.34,127.24,127.34,6900.0
2007-02-06 15:25:00,127.34,127.36,127.32,127.36,4700.0,127.34,127.36,127.32,127.36,4700.0
2007-02-06 15:30:00,127.37,127.37,127.29,127.31,4800.0,127.37,127.37,127.29,127.31,4800.0
2007-02-06 15:35:00,127.29,127.36,127.29,127.31,4200.0,127.29,127.36,127.29,127.31,4200.0
2007-02-06 15:40:00,127.31,127.37,127.31,127.36,3600.0,127.31,127.37,127.31,127.36,3600.0
2007-02-06 15:45:00,127.37,127.43,127.37,127.42,4600.0,127.37,127.43,127.37,127.42,4600.0
2007-02-06 15:50:00,127.41,127.53,127.4,127.52,7500.0,127.41,127.53,127.4,127.52,7500.0
2007-02-06 15:55:00,127.53,127.59,127.45,127.45,10200.0,127.53,127.59,127.45,127.45,10200.0
2007-02-07 09:30:00,127.5,127.5,126.94,127.01,5200.0,127.5,127.5,126.94,127.01,5200.0
2007-02-07 09:35:00,127.1,127.19,127.0,127.08,3200.0,127.1,127.19,127.0,127.08,3200.0
2007-02-07 09:40:00,127.1,127.29,127.07,127.27,5000.0,127.1,127.29,127.07,127.27,5000.0
2007-02-07 09:45:00,127.3,127.78,127.25,127.68,17900.0,127.3,127.78,127.25,127.68,17900.0
2007-02-07 09:50:00,127.69,128.0,127.67,127.94,18000.0,127.69,128.0,127.67,127.94,18000.0
2007-02-07 09:55:00,127.94,127.94,127.47,127.63,11700.0,127.94,127.94,127.47,127.63,11700.0
2007-02-07 10:00:00,127.63,127.68,127.55,127.61,6800.0,127.63,127.68,127.55,127.61,6800.0
2007-02-07 10:05:00,127.64,127.75,127.61,127.68,4700.0,127.64,127.75,127.61,127.68,4700.0
2007-02-07 10:10:00,127.66,127.73,127.61,127.71,3400.0,127.66,127.73,127.61,127.71,3400.0
2007-02-07 10:15:00,127.7,127.77,127.67,127.7,4600.0,127.7,127.77,127.67,127.7,4600.0
2007-02-07 10:20:00,127.7,127.76,127.65,127.75,8100.0,127.7,127.76,127.65,127.75,8100.0
2007-02-07 10:25:00,127.75,127.98,127.75,127.89,3300.0,127.75,127.98,127.75,127.89,3300.0
2007-02-07 10:30:00,127.87,127.87,127.7,127.72,3700.0,127.87,127.87,127.7,127.72,3700.0
2007-02-07 10:35:00,127.69,127.74,127.69,127.74,2200.0,127.69,127.74,127.69,127.74,2200.0
2007-02-07 10:40:00,127.74,127.89,127.71,127.88,3500.0,127.74,127.89,127.71,127.88,3500.0
2007-02-07 10:45:00,127.88,127.88,127.84,127.87,3700.0,127.88,127.88,127.84,127.87,3700.0
2007-02-07 10:50:00,127.86,127.88,127.73,127.73,2800.0,127.86,127.88,127.73,127.73,2800.0
2007-02-07 10:55:00,127.71,127.74,127.69,127.69,1600.0,127.71,127.74,127.69,127.69,1600.0
2007-02-07 11:00:00,127.7,127.7,127.57,127.59,4500.0,127.7,127.7,127.57,127.59,4500.0
2007-02-07 11:05:00,127.63,127.63,127.56,127.6,3800.0,127.63,127.63,127.56,127.6,3800.0
2007-02-07 11:10:00,127.67,127.7,127.67,127.69,16100.0,127.67,127.7,127.67,127.69,16100.0
2007-02-07 11:15:00,127.74,127.93,127.74,127.89,6300.0,127.74,127.93,127.74,127.89,6300.0
2007-02-07 11:20:00,127.88,127.92,127.86,127.87,1900.0,127.88,127.92,127.86,127.87,1900.0
2007-02-07 11:25:00,127.87,127.88,127.87,127.87,1200.0,127.87,127.88,127.87,127.87,1200.0
2007-02-07 11:30:00,127.87,127.87,127.83,127.83,2700.0,127.87,127.87,127.83,127.83,2700.0
2007-02-07 11:35:00,127.82,127.82,127.78,127.79,2200.0,127.82,127.82,127.78,127.79,2200.0
2007-02-07 11:40:00,127.79,127.79,127.73,127.76,2000.0,127.79,127.79,127.73,127.76,2000.0
2007-02-07 11:45:00,127.76,127.8,127.76,127.76,2400.0,127.76,127.8,127.76,127.76,2400.0
2007-02-07 11:50:00,127.76,127.76,127.72,127.73,1000.0,127.76,127.76,127.72,127.73,1000.0
2007-02-07 11:55:00,127.72,127.75,127.71,127.75,2300.0,127.72,127.75,127.71,127.75,2300.0
2007-02-07 12:00:00,127.75,127.76,127.71,127.74,2200.0,127.75,127.76,127.71,127.74,2200.0
2007-02-07 12:05:00,127.73,127.73,127.72,127.72,2000.0,127.73,127.73,127.72,127.72,2000.0
2007-02-07 12:10:00,127.72,127.72,127.7,127.7,1100.0,127.72,127.72,127.7,127.7,1100.0
2007-02-07 12:15:00,127.72,127.73,127.66,127.66,1500.0,127.72,127.73,127.66,127.66,1500.0
2007-02-07 12:20:00,127.66,127.66,127.61,127.63,1200.0,127.66,127.66,127.61,127.63,1200.0
2007-02-07 12:25:00,127.66,127.66,127.6,127.61,800.0,127.66,127.66,127.6,127.61,800.0
2007-02-07 12:30:00,127.61,127.63,127.61,127.62,1800.0,127.61,127.63,127.61,127.62,1800.0
2007-02-07 12:35:00,127.67,127.67,127.64,127.67,2500.0,127.67,127.67,127.64,127.67,2500.0
2007-02-07 12:40:00,127.72,127.72,127.67,127.71,1100.0,127.72,127.72,127.67,127.71,1100.0
2007-02-07 12:45:00,127.68,127.69,127.68,127.69,600.0,127.68,127.69,127.68,127.69,600.0
2007-02-07 12:50:00,127.71,127.74,127.7,127.7,2500.0,127.71,127.74,127.7,127.7,2500.0
2007-02-07 12:55:00,127.7,127.78,127.69,127.75,8000.0,127.7,127.78,127.69,127.75,8000.0
2007-02-07 13:00:00,127.74,127.86,127.74,127.82,5400.0,127.74,127.86,127.74,127.82,5400.0
2007-02-07 13:05:00,127.82,127.84,127.79,127.81,1800.0,127.82,127.84,127.79,127.81,1800.0
2007-02-07 13:10:00,127.84,127.86,127.84,127.85,500.0,127.84,127.86,127.84,127.85,500.0
2007-02-07 13:15:00,127.86,127.9,127.86,127.88,2900.0,127.86,127.9,127.86,127.88,2900.0
2007-02-07 13:20:00,127.85,127.86,127.78,127.84,3100.0,127.85,127.86,127.78,127.84,3100.0
2007-02-07 13:25:00,127.85,127.87,127.79,127.87,1100.0,127.85,127.87,127.79,127.87,1100.0
2007-02-07 13:30:00,127.83,127.87,127.83,127.83,400.0,127.83,127.87,127.83,127.83,400.0
2007-02-07 13:35:00,127.85,127.85,127.81,127.83,3300.0,127.85,127.85,127.81,127.83,3300.0
2007-02-07 13:40:00,127.83,127.84,127.8,127.8,1700.0,127.83,127.84,127.8,127.8,1700.0
2007-02-07 13:45:00,127.79,127.83,127.74,127.77,4100.0,127.79,127.83,127.74,127.77,4100.0
2007-02-07 13:50:00,127.8,127.83,127.8,127.83,800.0,127.8,127.83,127.8,127.83,800.0
2007-02-07 13:55:00,127.83,127.83,127.78,127.8,1000.0,127.83,127.83,127.78,127.8,1000.0
2007-02-07 14:00:00,127.81,127.82,127.76,127.82,3100.0,127.81,127.82,127.76,127.82,3100.0
2007-02-07 14:05:00,127.8,127.8,127.7,127.73,2400.0,127.8,127.8,127.7,127.73,2400.0
2007-02-07 14:10:00,127.77,127.8,127.77,127.8,1000.0,127.77,127.8,127.77,127.8,1000.0
2007-02-07 14:15:00,127.8,127.83,127.77,127.81,2700.0,127.8,127.83,127.77,127.81,2700.0
2007-02-07 14:20:00,127.81,127.85,127.81,127.85,1600.0,127.81,127.85,127.81,127.85,1600.0
2007-02-07 14:25:00,127.82,127.87,127.82,127.82,2000.0,127.82,127.87,127.82,127.82,2000.0
2007-02-07 14:30:00,127.82,127.85,127.73,127.73,2600.0,127.82,127.85,127.73,127.73,2600.0
2007-02-07 14:35:00,127.73,127.74,127.5,127.54,8900.0,127.73,127.74,127.5,127.54,8900.0
2007-02-07 14:40:00,127.54,127.54,127.43,127.43,6900.0,127.54,127.54,127.43,127.43,6900.0
2007-02-07 14:45:00,127.43,127.47,127.28,127.28,5000.0,127.43,127.47,127.28,127.28,5000.0
2007-02-07 14:50:00,127.31,127.34,127.3,127.3,4700.0,127.31,127.34,127.3,127.3,4700.0
2007-02-07 14:55:00,127.27,127.4,127.25,127.34,3900.0,127.27,127.4,127.25,127.34,3900.0
2007-02-07 15:00:00,127.33,127.38,127.32,127.38,5700.0,127.33,127.38,127.32,127.38,5700.0
2007-02-07 15:05:00,127.38,127.44,127.38,127.39,2500.0,127.38,127.44,127.38,127.39,2500.0
2007-02-07 15:10:00,127.38,127.45,127.37,127.39,5400.0,127.38,127.45,127.37,127.39,5400.0
2007-02-07 15:15:00,127.39,127.39,127.29,127.3,2400.0,127.39,127.39,127.29,127.3,2400.0
2007-02-07 15:20:00,127.33,127.37,127.31,127.33,4300.0,127.33,127.37,127.31,127.33,4300.0
2007-02-07 15:25:00,127.33,127.35,127.27,127.29,6700.0,127.33,127.35,127.27,127.29,6700.0
2007-02-07 15:30:00,127.28,127.35,127.26,127.33,3900.0,127.28,127.35,127.26,127.33,3900.0
2007-02-07 15:35:00,127.32,127.32,127.24,127.26,9200.0,127.32,127.32,127.24,127.26,9200.0
2007-02-07 15:40:00,127.31,127.36,127.26,127.35,3200.0,127.31,127.36,127.26,127.35,3200.0
2007-02-07 15:45:00,127.36,127.37,127.17,127.19,10400.0,127.36,127.37,127.17,127.19,10400.0
2007-02-07 15:50:00,127.22,127.4,127.22,127.38,12200.0,127.22,127.4,127.22,127.38,12200.0
2007-02-07 15:55:00,127.38,127.38,127.3,127.35,14500.0,127.38,127.38,127.3,127.35,14500.0
2007-02-09 09:30:00,126.78,126.85,126.78,126.85,1300.0,126.78,126.85,126.78,126.85,1300.0
2007-02-09 09:35:00,126.88,127.14,126.88,127.07,2100.0,126.88,127.14,126.88,127.07,2100.0
2007-02-09 09:40:00,127.06,127.06,126.95,127.0,1200.0,127.06,127.06,126.95,127.0,1200.0
2007-02-09 09:45:00,126.99,127.07,126.99,127.07,700.0,126.99,127.07,126.99,127.07,700.0
2007-02-09 09:50:00,127.06,127.07,126.91,127.07,3000.0,127.06,127.07,126.91,127.07,3000.0
2007-02-09 09:55:00,127.07,127.08,126.93,126.99,1600.0,127.07,127.08,126.93,126.99,1600.0
2007-02-09 10:00:00,127.0,127.01,126.94,126.98,1900.0,127.0,127.01,126.94,126.98,1900.0
2007-02-09 10:05:00,126.98,126.99,126.95,126.99,1600.0,126.98,126.99,126.95,126.99,1600.0
2007-02-09 10:10:00,126.98,127.0,126.96,126.99,1000.0,126.98,127.0,126.96,126.99,1000.0
2007-02-09 10:15:00,126.97,127.0,126.94,126.94,1000.0,126.97,127.0,126.94,126.94,1000.0
2007-02-09 10:20:00,126.95,126.95,126.94,126.94,900.0,126.95,126.95,126.94,126.94,900.0
2007-02-09 10:25:00,126.88,127.0,126.86,126.89,2700.0,126.88,127.0,126.86,126.89,2700.0
2007-02-09 10:30:00,126.95,126.96,126.88,126.9,2000.0,126.95,126.96,126.88,126.9,2000.0
2007-02-09 10:35:00,126.89,126.95,126.87,126.94,1500.0,126.89,126.95,126.87,126.94,1500.0
2007-02-09 10:40:00,126.96,127.0,126.9,126.91,2500.0,126.96,127.0,126.9,126.91,2500.0
2007-02-09 10:45:00,126.93,126.95,126.93,126.95,400.0,126.93,126.95,126.93,126.95,400.0
2007-02-09 10:50:00,126.97,126.97,126.91,126.91,600.0,126.97,126.97,126.91,126.91,600.0
2007-02-09 10:55:00,126.93,126.97,126.9,126.93,500.0,126.93,126.97,126.9,126.93,500.0
2007-02-09 11:00:00,126.93,126.93,126.89,126.9,3400.0,126.93,126.93,126.89,126.9,3400.0
2007-02-09 11:05:00,126.87,126.89,126.79,126.84,2100.0,126.87,126.89,126.79,126.84,2100.0
2007-02-09 11:10:00,126.84,126.86,126.83,126.86,400.0,126.84,126.86,126.83,126.86,400.0
2007-02-09 11:15:00,126.79,126.82,126.7,126.7,2300.0,126.79,126.82,126.7,126.7,2300.0
2007-02-09 11:20:00,126.66,126.66,126.59,126.59,1600.0,126.66,126.66,126.59,126.59,1600.0
2007-02-09 11:25:00,126.56,126.56,126.48,126.51,3300.0,126.56,126.56,126.48,126.51,3300.0
2007-02-09 11:30:00,126.47,126.51,126.46,126.48,1600.0,126.47,126.51,126.46,126.48,1600.0
2007-02-09 11:35:00,126.52,126.52,126.4,126.4,1200.0,126.52,126.52,126.4,126.4,1200.0
2007-02-09 11:40:00,126.4,126.71,126.4,126.71,3400.0,126.4,126.71,126.4,126.71,3400.0
2007-02-09 11:45:00,126.67,126.69,126.58,126.64,2700.0,126.67,126.69,126.58,126.64,2700.0
2007-02-09 11:50:00,126.69,126.7,126.64,126.67,2100.0,126.69,126.7,126.64,126.67,2100.0
2007-02-09 11:55:00,126.66,126.66,126.64,126.64,1700.0,126.66,126.66,126.64,126.64,1700.0
2007-02-09 12:00:00,126.62,126.62,126.55,126.55,600.0,126.62,126.62,126.55,126.55,600.0
2007-02-09 12:05:00,126.6,126.61,126.59,126.6,700.0,126.6,126.61,126.59,126.6,700.0
2007-02-09 12:10:00,126.6,126.7,126.6,126.7,1400.0,126.6,126.7,126.6,126.7,1400.0
2007-02-09 12:15:00,126.7,126.7,126.58,126.58,2700.0,126.7,126.7,126.58,126.58,2700.0
2007-02-09 12:20:00,126.58,126.58,126.53,126.53,1400.0,126.58,126.58,126.53,126.53,1400.0
2007-02-09 12:25:00,126.51,126.51,126.43,126.43,1400.0,126.51,126.51,126.43,126.43,1400.0
2007-02-09 12:30:00,126.37,126.43,126.32,126.32,1500.0,126.37,126.43,126.32,126.32,1500.0
2007-02-09 12:35:00,126.33,126.33,126.25,126.3,1600.0,126.33,126.33,126.25,126.3,1600.0
2007-02-09 12:40:00,126.31,126.31,126.23,126.24,2500.0,126.31,126.31,126.23,126.24,2500.0
2007-02-09 12:45:00,126.21,126.21,126.13,126.14,2000.0,126.21,126.21,126.13,126.14,2000.0
2007-02-09 12:50:00,126.14,126.14,126.0,126.0,2400.0,126.14,126.14,126.0,126.0,2400.0
2007-02-09 12:55:00,126.0,126.03,125.92,125.92,2800.0,126.0,126.03,125.92,125.92,2800.0
2007-02-09 13:00:00,125.89,125.89,125.82,125.84,4100.0,125.89,125.89,125.82,125.84,4100.0
2007-02-09 13:05:00,125.84,125.9,125.84,125.89,6000.0,125.84,125.9,125.84,125.89,6000.0
2007-02-09 13:10:00,125.88,125.95,125.88,125.95,3900.0,125.88,125.95,125.88,125.95,3900.0
2007-02-09 13:15:00,125.95,125.95,125.91,125.94,1400.0,125.95,125.95,125.91,125.94,1400.0
2007-02-09 13:20:00,125.92,125.96,125.9,125.93,1700.0,125.92,125.96,125.9,125.93,1700.0
2007-02-09 13:25:00,125.91,125.94,125.91,125.94,900.0,125.91,125.94,125.91,125.94,900.0
2007-02-09 13:30:00,125.92,125.92,125.68,125.68,11800.0,125.92,125.92,125.68,125.68,11800.0
2007-02-09 13:35:00,125.69,125.69,125.54,125.58,7900.0,125.69,125.69,125.54,125.58,7900.0
2007-02-09 13:40:00,125.6,125.6,125.57,125.58,2700.0,125.6,125.6,125.57,125.58,2700.0
2007-02-09 13:45:00,125.58,125.62,125.55,125.58,5100.0,125.58,125.62,125.55,125.58,5100.0
2007-02-09 13:50:00,125.58,125.71,125.55,125.7,5600.0,125.58,125.71,125.55,125.7,5600.0
2007-02-09 13:55:00,125.7,125.75,125.7,125.71,2400.0,125.7,125.75,125.7,125.71,2400.0
2007-02-09 14:00:00,125.71,125.76,125.69,125.7,2600.0,125.71,125.76,125.69,125.7,2600.0
2007-02-09 14:05:00,125.72,125.72,125.46,125.52,4300.0,125.72,125.72,125.46,125.52,4300.0
2007-02-09 14:10:00,125.52,125.52,125.44,125.45,2800.0,125.52,125.52,125.44,125.45,2800.0
2007-02-09 14:15:00,125.41,125.44,125.28,125.44,4700.0,125.41,125.44,125.28,125.44,4700.0
2007-02-09 14:20:00,125.48,125.53,125.43,125.43,3400.0,125.48,125.53,125.43,125.43,3400.0
2007-02-09 14:25:00,125.42,125.42,125.37,125.39,1500.0,125.42,125.42,125.37,125.39,1500.0
2007-02-09 14:30:00,125.37,125.37,125.3,125.3,9300.0,125.37,125.37,125.3,125.3,9300.0
2007-02-09 14:35:00,125.3,125.43,125.3,125.4,3600.0,125.3,125.43,125.3,125.4,3600.0
2007-02-09 14:40:00,125.43,125.43,125.34,125.4,4500.0,125.43,125.43,125.34,125.4,4500.0
2007-02-09 14:45:00,125.38,125.4,125.3,125.4,4600.0,125.38,125.4,125.3,125.4,4600.0
2007-02-09 14:50:00,125.4,125.4,125.37,125.37,3600.0,125.4,125.4,125.37,125.37,3600.0
2007-02-09 14:55:00,125.38,125.48,125.34,125.48,9600.0,125.38,125.48,125.34,125.48,9600.0
2007-02-09 15:00:00,125.46,125.46,125.4,125.4,2900.0,125.46,125.46,125.4,125.4,2900.0
2007-02-09 15:05:00,125.4,125.45,125.38,125.45,4100.0,125.4,125.45,125.38,125.45,4100.0
2007-02-09 15:10:00,125.45,125.5,125.45,125.47,2600.0,125.45,125.5,125.45,125.47,2600.0
2007-02-09 15:15:00,125.48,125.48,125.42,125.42,2400.0,125.48,125.48,125.42,125.42,2400.0
2007-02-09 15:20:00,125.4,125.44,125.33,125.44,3800.0,125.4,125.44,125.33,125.44,3800.0
2007-02-09 15:25:00,125.44,125.52,125.43,125.51,3400.0,125.44,125.52,125.43,125.51,3400.0
2007-02-09 15:30:00,125.53,125.55,125.45,125.45,1700.0,125.53,125.55,125.45,125.45,1700.0
2007-02-09 15:35:00,125.45,125.57,125.45,125.53,4200.0,125.45,125.57,125.45,125.53,4200.0
2007-02-09 15:40:00,125.51,125.53,125.32,125.32,4700.0,125.51,125.53,125.32,125.32,4700.0
2007-02-09 15:45:00,125.32,125.43,125.32,125.4,5200.0,125.32,125.43,125.32,125.4,5200.0
2007-02-09 15:50:00,125.45,125.57,125.45,125.52,2600.0,125.45,125.57,125.45,125.52,2600.0
2007-02-09 15:55:00,125.52,125.53,125.45,125.49,9700.0,125.52,125.53,125.45,125.49,9700.0
2007-02-12 09:30:00,125.6,126.52,125.6,126.17,4800.0,125.6,126.52,125.6,126.17,4800.0
2007-02-12 09:35:00,126.14,126.17,125.89,125.93,8800.0,126.14,126.17,125.89,125.93,8800.0
2007-02-12 09:40:00,125.94,125.94,125.85,125.93,1400.0,125.94,125.94,125.85,125.93,1400.0
2007-02-12 09:45:00,125.94,125.94,125.84,125.84,2600.0,125.94,125.94,125.84,125.84,2600.0
2007-02-12 09:50:00,125.78,125.8,125.76,125.8,3700.0,125.78,125.8,125.76,125.8,3700.0
2007-02-12 09:55:00,125.8,125.8,125.73,125.73,800.0,125.8,125.8,125.73,125.73,800.0
2007-02-12 10:00:00,125.72,125.74,125.66,125.74,2400.0,125.72,125.74,125.66,125.74,2400.0
2007-02-12 10:05:00,125.75,125.84,125.74,125.8,1900.0,125.75,125.84,125.74,125.8,1900.0
2007-02-12 10:10:00,125.84,126.02,125.84,126.02,3800.0,125.84,126.02,125.84,126.02,3800.0
2007-02-12 10:15:00,126.03,126.15,126.03,126.14,2900.0,126.03,126.15,126.03,126.14,2900.0
2007-02-12 10:20:00,126.14,126.3,126.13,126.3,3800.0,126.14,126.3,126.13,126.3,3800.0
2007-02-12 10:25:00,126.29,126.4,126.29,126.37,2800.0,126.29,126.4,126.29,126.37,2800.0
2007-02-12 10:30:00,126.37,126.48,126.37,126.46,2600.0,126.37,126.48,126.37,126.46,2600.0
2007-02-12 10:35:00,126.45,126.45,126.4,126.4,3800.0,126.45,126.45,126.4,126.4,3800.0
2007-02-12 10:40:00,126.41,126.43,126.36,126.42,4500.0,126.41,126.43,126.36,126.42,4500.0
2007-02-12 10:45:00,126.43,126.5,126.41,126.46,2200.0,126.43,126.5,126.41,126.46,2200.0
2007-02-12 10:50:00,126.47,126.5,126.47,126.48,3400.0,126.47,126.5,126.47,126.48,3400.0
2007-02-12 10:55:00,126.49,126.53,126.46,126.48,2600.0,126.49,126.53,126.46,126.48,2600.0
2007-02-12 11:00:00,126.48,126.53,126.48,126.53,2700.0,126.48,126.53,126.48,126.53,2700.0
2007-02-12 11:05:00,126.5,126.66,126.5,126.65,4800.0,126.5,126.66,126.5,126.65,4800.0
2007-02-12 11:10:00,126.67,126.84,126.66,126.78,3400.0,126.67,126.84,126.66,126.78,3400.0
2007-02-12 11:15:00,126.78,126.78,126.65,126.67,3400.0,126.78,126.78,126.65,126.67,3400.0
2007-02-12 11:20:00,126.65,126.67,126.42,126.42,4000.0,126.65,126.67,126.42,126.42,4000.0
2007-02-12 11:25:00,126.44,126.46,126.4,126.45,1300.0,126.44,126.46,126.4,126.45,1300.0
2007-02-12 11:30:00,126.39,126.45,126.39,126.39,1900.0,126.39,126.45,126.39,126.39,1900.0
2007-02-12 11:35:00,126.4,126.41,126.34,126.4,2900.0,126.4,126.41,126.34,126.4,2900.0
2007-02-12 11:40:00,126.4,126.42,126.32,126.36,4700.0,126.4,126.42,126.32,126.36,4700.0
2007-02-12 11:45:00,126.33,126.35,126.3,126.35,1900.0,126.33,126.35,126.3,126.35,1900.0
2007-02-12 11:50:00,126.34,126.34,126.32,126.33,1900.0,126.34,126.34,126.32,126.33,1900.0
2007-02-12 11:55:00,126.33,126.33,126.26,126.27,1200.0,126.33,126.33,126.26,126.27,1200.0
2007-02-12 12:00:00,126.28,126.32,126.28,126.32,2700.0,126.28,126.32,126.28,126.32,2700.0
2007-02-12 12:05:00,126.3,126.33,126.26,126.3,2400.0,126.3,126.33,126.26,126.3,2400.0
2007-02-12 12:10:00,126.3,126.3,126.28,126.28,700.0,126.3,126.3,126.28,126.28,700.0
2007-02-12 12:15:00,126.28,126.3,126.25,126.28,1800.0,126.28,126.3,126.25,126.28,1800.0
2007-02-12 12:20:00,126.3,126.32,126.28,126.32,2000.0,126.3,126.32,126.28,126.32,2000.0
2007-02-12 12:25:00,126.32,126.37,126.32,126.36,2600.0,126.32,126.37,126.32,126.36,2600.0
2007-02-12 12:30:00,126.35,126.37,126.35,126.36,1100.0,126.35,126.37,126.35,126.36,1100.0
2007-02-12 12:35:00,126.37,126.37,126.33,126.35,1700.0,126.37,126.37,126.33,126.35,1700.0
2007-02-12 12:40:00,126.34,126.36,126.34,126.35,2400.0,126.34,126.36,126.34,126.35,2400.0
2007-02-12 12:45:00,126.35,126.36,126.35,126.36,2300.0,126.35,126.36,126.35,126.36,2300.0
2007-02-12 12:50:00,126.36,126.37,126.33,126.33,4300.0,126.36,126.37,126.33,126.33,4300.0
2007-02-12 12:55:00,126.34,126.34,126.29,126.33,2400.0,126.34,126.34,126.29,126.33,2400.0
2007-02-12 13:00:00,126.33,126.35,126.31,126.31,2500.0,126.33,126.35,126.31,126.31,2500.0
2007-02-12 13:05:00,126.34,126.34,126.32,126.33,2200.0,126.34,126.34,126.32,126.33,2200.0
2007-02-12 13:10:00,126.32,126.36,126.31,126.36,4400.0,126.32,126.36,126.31,126.36,4400.0
2007-02-12 13:15:00,126.39,126.45,126.39,126.45,6800.0,126.39,126.45,126.39,126.45,6800.0
2007-02-12 13:20:00,126.45,126.56,126.45,126.53,2100.0,126.45,126.56,126.45,126.53,2100.0
2007-02-12 13:25:00,126.51,126.6,126.51,126.58,5600.0,126.51,126.6,126.51,126.58,5600.0
2007-02-12 13:30:00,126.59,126.59,126.47,126.5,3600.0,126.59,126.59,126.47,126.5,3600.0
2007-02-12 13:35:00,126.48,126.57,126.48,126.57,3100.0,126.48,126.57,126.48,126.57,3100.0
2007-02-12 13:40:00,126.55,126.55,126.52,126.54,1800.0,126.55,126.55,126.52,126.54,1800.0
2007-02-12 13:45:00,126.54,126.55,126.52,126.52,4300.0,126.54,126.55,126.52,126.52,4300.0
2007-02-12 13:50:00,126.52,126.52,126.4,126.4,2200.0,126.52,126.52,126.4,126.4,2200.0
2007-02-12 13:55:00,126.4,126.49,126.4,126.44,3800.0,126.4,126.49,126.4,126.44,3800.0
2007-02-12 14:00:00,126.46,126.5,126.44,126.5,2900.0,126.46,126.5,126.44,126.5,2900.0
2007-02-12 14:05:00,126.49,126.49,126.43,126.48,2300.0,126.49,126.49,126.43,126.48,2300.0
2007-02-12 14:10:00,126.48,126.5,126.4,126.45,2000.0,126.48,126.5,126.4,126.45,2000.0
2007-02-12 14:15:00,126.45,126.47,126.45,126.46,1800.0,126.45,126.47,126.45,126.46,1800.0
2007-02-12 14:20:00,126.46,126.48,126.46,126.48,1700.0,126.46,126.48,126.46,126.48,1700.0
2007-02-12 14:25:00,126.49,126.51,126.4,126.4,1700.0,126.49,126.51,126.4,126.4,1700.0
2007-02-12 14:30:00,126.41,126.42,126.39,126.41,1900.0,126.41,126.42,126.39,126.41,1900.0
2007-02-12 14:35:00,126.43,126.46,126.41,126.46,2400.0,126.43,126.46,126.41,126.46,2400.0
2007-02-12 14:40:00,126.48,126.57,126.46,126.49,4200.0,126.48,126.57,126.46,126.49,4200.0
2007-02-12 14:45:00,126.47,126.52,126.44,126.48,1800.0,126.47,126.52,126.44,126.48,1800.0
2007-02-12 14:50:00,126.54,126.56,126.52,126.56,1400.0,126.54,126.56,126.52,126.56,1400.0
2007-02-12 14:55:00,126.58,126.58,126.57,126.58,900.0,126.58,126.58,126.57,126.58,900.0
2007-02-12 15:00:00,126.58,126.6,126.54,126.59,2800.0,126.58,126.6,126.54,126.59,2800.0
2007-02-12 15:05:00,126.55,126.59,126.55,126.59,600.0,126.55,126.59,126.55,126.59,600.0
2007-02-12 15:10:00,126.59,126.64,126.55,126.62,4000.0,126.59,126.64,126.55,126.62,4000.0
2007-02-12 15:15:00,126.63,126.66,126.56,126.63,2900.0,126.63,126.66,126.56,126.63,2900.0
2007-02-12 15:20:00,126.64,126.71,126.64,126.64,1200.0,126.64,126.71,126.64,126.64,1200.0
2007-02-12 15:25:00,126.66,126.66,126.59,126.6,5000.0,126.66,126.66,126.59,126.6,5000.0
2007-02-12 15:30:00,126.61,126.67,126.6,126.67,4600.0,126.61,126.67,126.6,126.67,4600.0
2007-02-12 15:35:00,126.67,126.71,126.65,126.71,4200.0,126.67,126.71,126.65,126.71,4200.0
2007-02-12 15:40:00,126.71,126.72,126.51,126.52,8900.0,126.71,126.72,126.51,126.52,8900.0
2007-02-12 15:45:00,126.53,126.65,126.51,126.62,7300.0,126.53,126.65,126.51,126.62,7300.0
2007-02-12 15:50:00,126.59,126.59,126.48,126.52,6600.0,126.59,126.59,126.48,126.52,6600.0
2007-02-12 15:55:00,126.51,126.69,126.5,126.63,9400.0,126.51,126.69,126.5,126.63,9400.0
2007-02-13 09:30:00,126.55,127.04,126.55,126.57,5400.0,126.55,127.04,126.55,126.57,5400.0
2007-02-13 09:35:00,126.62,127.05,126.62,127.05,4600.0,126.62,127.05,126.62,127.05,4600.0
2007-02-13 09:40:00,127.05,127.3,127.04,127.28,5400.0,127.05,127.3,127.04,127.28,5400.0
2007-02-13 09:45:00,127.25,127.65,127.17,127.17,11300.0,127.25,127.65,127.17,127.17,11300.0
2007-02-13 09:50:00,127.13,127.16,127.05,127.1,8100.0,127.13,127.16,127.05,127.1,8100.0
2007-02-13 09:55:00,127.06,127.23,126.91,127.23,3800.0,127.06,127.23,126.91,127.23,3800.0
2007-02-13 10:00:00,127.24,127.25,127.1,127.2,3300.0,127.24,127.25,127.1,127.2,3300.0
2007-02-13 10:05:00,127.12,127.25,127.12,127.25,2800.0,127.12,127.25,127.12,127.25,2800.0
2007-02-13 10:10:00,127.25,127.52,127.25,127.51,7700.0,127.25,127.52,127.25,127.51,7700.0
2007-02-13 10:15:00,127.51,127.65,127.51,127.65,5700.0,127.51,127.65,127.51,127.65,5700.0
2007-02-13 10:20:00,127.62,127.63,127.59,127.61,7300.0,127.62,127.63,127.59,127.61,7300.0
2007-02-13 10:25:00,127.63,127.63,127.53,127.53,2500.0,127.63,127.63,127.53,127.53,2500.0
2007-02-13 10:30:00,127.53,127.55,127.51,127.54,7500.0,127.53,127.55,127.51,127.54,7500.0
2007-02-13 10:35:00,127.54,127.54,127.39,127.43,6400.0,127.54,127.54,127.39,127.43,6400.0
2007-02-13 10:40:00,127.44,127.5,127.43,127.5,3300.0,127.44,127.5,127.43,127.5,3300.0
2007-02-13 10:45:00,127.5,127.51,127.47,127.5,1400.0,127.5,127.51,127.47,127.5,1400.0
2007-02-13 10:50:00,127.5,127.5,127.44,127.49,2200.0,127.5,127.5,127.44,127.49,2200.0
2007-02-13 10:55:00,127.47,127.5,127.43,127.43,2900.0,127.47,127.5,127.43,127.43,2900.0
2007-02-13 11:00:00,127.5,127.5,127.46,127.5,3700.0,127.5,127.5,127.46,127.5,3700.0
2007-02-13 11:05:00,127.5,127.5,127.47,127.48,2600.0,127.5,127.5,127.47,127.48,2600.0
2007-02-13 11:10:00,127.48,127.5,127.47,127.47,1100.0,127.48,127.5,127.47,127.47,1100.0
2007-02-13 11:15:00,127.48,127.5,127.48,127.5,1300.0,127.48,127.5,127.48,127.5,1300.0
2007-02-13 11:20:00,127.5,127.5,127.5,127.5,1300.0,127.5,127.5,127.5,127.5,1300.0
2007-02-13 11:25:00,127.5,127.51,127.49,127.5,1900.0,127.5,127.51,127.49,127.5,1900.0
2007-02-13 11:30:00,127.51,127.54,127.44,127.53,4300.0,127.51,127.54,127.44,127.53,4300.0
2007-02-13 11:35:00,127.54,127.54,127.48,127.5,1500.0,127.54,127.54,127.48,127.5,1500.0
2007-02-13 11:40:00,127.47,127.53,127.47,127.53,2600.0,127.47,127.53,127.47,127.53,2600.0
2007-02-13 11:45:00,127.53,127.54,127.49,127.54,5300.0,127.53,127.54,127.49,127.54,5300.0
2007-02-13 11:50:00,127.53,127.53,127.47,127.5,1800.0,127.53,127.53,127.47,127.5,1800.0
2007-02-13 11:55:00,127.5,127.51,127.49,127.49,800.0,127.5,127.51,127.49,127.49,800.0
2007-02-13 12:00:00,127.5,127.5,127.49,127.49,3500.0,127.5,127.5,127.49,127.49,3500.0
2007-02-13 12:05:00,127.5,127.53,127.46,127.53,2900.0,127.5,127.53,127.46,127.53,2900.0
2007-02-13 12:10:00,127.5,127.53,127.48,127.53,2600.0,127.5,127.53,127.48,127.53,2600.0
2007-02-13 12:15:00,127.53,127.53,127.53,127.53,1600.0,127.53,127.53,127.53,127.53,1600.0
2007-02-13 12:20:00,127.53,127.6,127.51,127.6,8300.0,127.53,127.6,127.51,127.6,8300.0
2007-02-13 12:25:00,127.6,127.6,127.53,127.53,3200.0,127.6,127.6,127.53,127.53,3200.0
2007-02-13 12:30:00,127.53,127.55,127.51,127.55,2300.0,127.53,127.55,127.51,127.55,2300.0
2007-02-13 12:35:00,127.55,127.6,127.55,127.6,5900.0,127.55,127.6,127.55,127.6,5900.0
2007-02-13 12:40:00,127.62,127.68,127.61,127.67,3500.0,127.62,127.68,127.61,127.67,3500.0
2007-02-13 12:45:00,127.63,127.65,127.6,127.63,5900.0,127.63,127.65,127.6,127.63,5900.0
2007-02-13 12:50:00,127.63,127.67,127.63,127.67,3100.0,127.63,127.67,127.63,127.67,3100.0
2007-02-13 12:55:00,127.64,127.68,127.64,127.68,2300.0,127.64,127.68,127.64,127.68,2300.0
2007-02-13 13:00:00,127.65,127.7,127.6,127.67,12700.0,127.65,127.7,127.6,127.67,12700.0
2007-02-13 13:05:00,127.7,127.7,127.65,127.65,4900.0,127.7,127.7,127.65,127.65,4900.0
2007-02-13 13:10:00,127.68,127.68,127.62,127.62,1400.0,127.68,127.68,127.62,127.62,1400.0
2007-02-13 13:15:00,127.65,127.65,127.62,127.62,1400.0,127.65,127.65,127.62,127.62,1400.0
2007-02-13 13:20:00,127.62,127.65,127.59,127.65,1400.0,127.62,127.65,127.59,127.65,1400.0
2007-02-13 13:25:00,127.67,127.67,127.6,127.6,1600.0,127.67,127.67,127.6,127.6,1600.0
2007-02-13 13:30:00,127.6,127.6,127.6,127.6,1900.0,127.6,127.6,127.6,127.6,1900.0
2007-02-13 13:35:00,127.61,127.61,127.57,127.6,1100.0,127.61,127.61,127.57,127.6,1100.0
2007-02-13 13:40:00,127.6,127.6,127.57,127.6,2500.0,127.6,127.6,127.57,127.6,2500.0
2007-02-13 13:45:00,127.6,127.6,127.6,127.6,1400.0,127.6,127.6,127.6,127.6,1400.0
2007-02-13 13:50:00,127.58,127.59,127.54,127.58,7400.0,127.58,127.59,127.54,127.58,7400.0
2007-02-13 13:55:00,127.58,127.6,127.55,127.6,7400.0,127.58,127.6,127.55,127.6,7400.0
2007-02-13 14:00:00,127.6,127.6,127.57,127.57,1900.0,127.6,127.6,127.57,127.57,1900.0
2007-02-13 14:05:00,127.58,127.59,127.57,127.58,1200.0,127.58,127.59,127.57,127.58,1200.0
2007-02-13 14:10:00,127.58,127.59,127.54,127.55,1900.0,127.58,127.59,127.54,127.55,1900.0
2007-02-13 14:15:00,127.56,127.56,127.49,127.5,4100.0,127.56,127.56,127.49,127.5,4100.0
2007-02-13 14:20:00,127.5,127.53,127.45,127.45,6500.0,127.5,127.53,127.45,127.45,6500.0
2007-02-13 14:25:00,127.43,127.43,127.36,127.36,1900.0,127.43,127.43,127.36,127.36,1900.0
2007-02-13 14:30:00,127.38,127.41,127.36,127.38,2200.0,127.38,127.41,127.36,127.38,2200.0
2007-02-13 14:35:00,127.38,127.46,127.38,127.42,2800.0,127.38,127.46,127.38,127.42,2800.0
2007-02-13 14:40:00,127.42,127.43,127.41,127.43,1000.0,127.42,127.43,127.41,127.43,1000.0
2007-02-13 14:45:00,127.43,127.44,127.39,127.44,2600.0,127.43,127.44,127.39,127.44,2600.0
2007-02-13 14:50:00,127.44,127.44,127.36,127.39,1700.0,127.44,127.44,127.36,127.39,1700.0
2007-02-13 14:55:00,127.39,127.42,127.36,127.42,2400.0,127.39,127.42,127.36,127.42,2400.0
2007-02-13 15:00:00,127.4,127.51,127.39,127.42,3300.0,127.4,127.51,127.39,127.42,3300.0
2007-02-13 15:05:00,127.46,127.48,127.45,127.46,2400.0,127.46,127.48,127.45,127.46,2400.0
2007-02-13 15:10:00,127.45,127.46,127.4,127.4,2500.0,127.45,127.46,127.4,127.4,2500.0
2007-02-13 15:15:00,127.41,127.44,127.38,127.39,3600.0,127.41,127.44,127.38,127.39,3600.0
2007-02-13 15:20:00,127.4,127.51,127.4,127.42,7000.0,127.4,127.51,127.4,127.42,7000.0
2007-02-13 15:25:00,127.42,127.43,127.4,127.4,5400.0,127.42,127.43,127.4,127.4,5400.0
2007-02-13 15:30:00,127.4,127.4,127.38,127.4,2500.0,127.4,127.4,127.38,127.4,2500.0
2007-02-13 15:35:00,127.4,127.5,127.38,127.5,9700.0,127.4,127.5,127.38,127.5,9700.0
2007-02-13 15:40:00,127.5,127.53,127.49,127.51,11700.0,127.5,127.53,127.49,127.51,11700.0
2007-02-13 15:45:00,127.51,127.57,127.5,127.56,10700.0,127.51,127.57,127.5,127.56,10700.0
2007-02-13 15:50:00,127.57,127.62,127.57,127.59,10500.0,127.57,127.62,127.57,127.59,10500.0
2007-02-13 15:55:00,127.59,127.66,127.53,127.53,11200.0,127.59,127.66,127.53,127.53,11200.0
2007-02-14 09:30:00,127.81,127.91,127.65,127.66,6800.0,127.81,127.91,127.65,127.66,6800.0
2007-02-14 09:35:00,127.66,127.66,127.31,127.36,4000.0,127.66,127.66,127.31,127.36,4000.0
2007-02-14 09:40:00,127.36,127.38,127.36,127.38,1200.0,127.36,127.38,127.36,127.38,1200.0
2007-02-14 09:45:00,127.38,127.38,127.33,127.33,400.0,127.38,127.38,127.33,127.33,400.0
2007-02-14 09:50:00,127.3,127.34,127.24,127.24,4600.0,127.3,127.34,127.24,127.24,4600.0
2007-02-14 09:55:00,127.29,127.3,127.25,127.3,3600.0,127.29,127.3,127.25,127.3,3600.0
2007-02-14 10:00:00,127.3,127.55,127.3,127.46,10700.0,127.3,127.55,127.3,127.46,10700.0
2007-02-14 10:05:00,127.46,127.63,127.42,127.63,9000.0,127.46,127.63,127.42,127.63,9000.0
2007-02-14 10:10:00,127.62,127.63,127.49,127.51,2900.0,127.62,127.63,127.49,127.51,2900.0
2007-02-14 10:15:00,127.57,127.6,127.48,127.48,1500.0,127.57,127.6,127.48,127.48,1500.0
2007-02-14 10:20:00,127.55,127.55,127.47,127.51,1200.0,127.55,127.55,127.47,127.51,1200.0
2007-02-14 10:25:00,127.54,127.54,127.4,127.45,3200.0,127.54,127.54,127.4,127.45,3200.0
2007-02-14 10:30:00,127.46,127.46,127.4,127.43,1200.0,127.46,127.46,127.4,127.43,1200.0
2007-02-14 10:35:00,127.38,127.39,127.36,127.37,1800.0,127.38,127.39,127.36,127.37,1800.0
2007-02-14 10:40:00,127.35,127.47,127.35,127.47,4600.0,127.35,127.47,127.35,127.47,4600.0
2007-02-14 10:45:00,127.48,127.49,127.48,127.49,400.0,127.48,127.49,127.48,127.49,400.0
2007-02-14 10:50:00,127.49,127.54,127.49,127.53,1200.0,127.49,127.54,127.49,127.53,1200.0
2007-02-14 10:55:00,127.54,127.54,127.46,127.49,800.0,127.54,127.54,127.46,127.49,800.0
2007-02-14 11:00:00,127.49,127.6,127.49,127.57,3700.0,127.49,127.6,127.49,127.57,3700.0
2007-02-14 11:05:00,127.59,127.69,127.59,127.69,4500.0,127.59,127.69,127.59,127.69,4500.0
2007-02-14 11:10:00,127.65,127.7,127.62,127.66,3900.0,127.65,127.7,127.62,127.66,3900.0
2007-02-14 11:15:00,127.69,127.75,127.69,127.73,3100.0,127.69,127.75,127.69,127.73,3100.0
2007-02-14 11:20:00,127.76,127.76,127.68,127.71,2100.0,127.76,127.76,127.68,127.71,2100.0
2007-02-14 11:25:00,127.75,127.78,127.61,127.61,3800.0,127.75,127.78,127.61,127.61,3800.0
2007-02-14 11:30:00,127.61,127.65,127.52,127.61,4400.0,127.61,127.65,127.52,127.61,4400.0
2007-02-14 11:35:00,127.64,127.64,127.46,127.5,4500.0,127.64,127.64,127.46,127.5,4500.0
2007-02-14 11:40:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2007-02-14 11:45:00,127.49,127.49,127.49,127.49,200.0,127.49,127.49,127.49,127.49,200.0
2007-02-14 11:50:00,127.49,127.5,127.43,127.43,1800.0,127.49,127.5,127.43,127.43,1800.0
2007-02-14 11:55:00,127.46,127.5,127.46,127.49,1200.0,127.46,127.5,127.46,127.49,1200.0
2007-02-14 12:00:00,127.46,127.46,127.42,127.42,700.0,127.46,127.46,127.42,127.42,700.0
2007-02-14 12:05:00,127.41,127.56,127.41,127.55,9000.0,127.41,127.56,127.41,127.55,9000.0
2007-02-14 12:10:00,127.62,127.65,127.43,127.43,2900.0,127.62,127.65,127.43,127.43,2900.0
2007-02-14 12:15:00,127.4,127.44,127.35,127.4,2300.0,127.4,127.44,127.35,127.4,2300.0
2007-02-14 12:20:00,127.37,127.38,127.34,127.38,6000.0,127.37,127.38,127.34,127.38,6000.0
2007-02-14 12:25:00,127.4,127.45,127.4,127.45,1200.0,127.4,127.45,127.4,127.45,1200.0
2007-02-14 12:30:00,127.45,127.48,127.43,127.47,1200.0,127.45,127.48,127.43,127.47,1200.0
2007-02-14 12:35:00,127.46,127.47,127.42,127.43,1400.0,127.46,127.47,127.42,127.43,1400.0
2007-02-14 12:40:00,127.43,127.45,127.42,127.43,1400.0,127.43,127.45,127.42,127.43,1400.0
2007-02-14 12:45:00,127.47,127.47,127.47,127.47,500.0,127.47,127.47,127.47,127.47,500.0
2007-02-14 12:50:00,127.47,127.47,127.46,127.47,300.0,127.47,127.47,127.46,127.47,300.0
2007-02-14 12:55:00,127.47,127.47,127.4,127.4,700.0,127.47,127.47,127.4,127.4,700.0
2007-02-14 13:00:00,127.42,127.42,127.42,127.42,600.0,127.42,127.42,127.42,127.42,600.0
2007-02-14 13:05:00,127.42,127.43,127.42,127.43,1100.0,127.42,127.43,127.42,127.43,1100.0
2007-02-14 13:10:00,127.42,127.42,127.39,127.42,800.0,127.42,127.42,127.39,127.42,800.0
2007-02-14 13:15:00,127.39,127.39,127.39,127.39,400.0,127.39,127.39,127.39,127.39,400.0
2007-02-14 13:20:00,127.42,127.43,127.4,127.4,1500.0,127.42,127.43,127.4,127.4,1500.0
2007-02-14 13:25:00,127.41,127.45,127.41,127.45,1200.0,127.41,127.45,127.41,127.45,1200.0
2007-02-14 13:30:00,127.45,127.45,127.42,127.44,4000.0,127.45,127.45,127.42,127.44,4000.0
2007-02-14 13:35:00,127.44,127.5,127.42,127.49,2400.0,127.44,127.5,127.42,127.49,2400.0
2007-02-14 13:40:00,127.49,127.6,127.48,127.55,7900.0,127.49,127.6,127.48,127.55,7900.0
2007-02-14 13:45:00,127.55,127.56,127.48,127.52,7400.0,127.55,127.56,127.48,127.52,7400.0
2007-02-14 13:50:00,127.5,127.5,127.45,127.45,6000.0,127.5,127.5,127.45,127.45,6000.0
2007-02-14 13:55:00,127.47,127.5,127.44,127.44,2200.0,127.47,127.5,127.44,127.44,2200.0
2007-02-14 14:00:00,127.43,127.44,127.37,127.38,2900.0,127.43,127.44,127.37,127.38,2900.0
2007-02-14 14:05:00,127.37,127.39,127.3,127.31,3200.0,127.37,127.39,127.3,127.31,3200.0
2007-02-14 14:10:00,127.31,127.4,127.31,127.4,5100.0,127.31,127.4,127.31,127.4,5100.0
2007-02-14 14:15:00,127.39,127.44,127.39,127.44,2000.0,127.39,127.44,127.39,127.44,2000.0
2007-02-14 14:20:00,127.44,127.44,127.36,127.41,8800.0,127.44,127.44,127.36,127.41,8800.0
2007-02-14 14:25:00,127.41,127.43,127.39,127.4,4900.0,127.41,127.43,127.39,127.4,4900.0
2007-02-14 14:30:00,127.41,127.46,127.41,127.45,1600.0,127.41,127.46,127.41,127.45,1600.0
2007-02-14 14:35:00,127.44,127.44,127.4,127.4,3800.0,127.44,127.44,127.4,127.4,3800.0
2007-02-14 14:40:00,127.4,127.41,127.38,127.41,2100.0,127.4,127.41,127.38,127.41,2100.0
2007-02-14 14:45:00,127.4,127.43,127.4,127.4,1400.0,127.4,127.43,127.4,127.4,1400.0
2007-02-14 14:50:00,127.4,127.41,127.39,127.39,2400.0,127.4,127.41,127.39,127.39,2400.0
2007-02-14 14:55:00,127.39,127.44,127.39,127.43,6500.0,127.39,127.44,127.39,127.43,6500.0
2007-02-14 15:00:00,127.43,127.46,127.42,127.46,4000.0,127.43,127.46,127.42,127.46,4000.0
2007-02-14 15:05:00,127.46,127.49,127.4,127.4,5400.0,127.46,127.49,127.4,127.4,5400.0
2007-02-14 15:10:00,127.4,127.4,127.39,127.39,7600.0,127.4,127.4,127.39,127.39,7600.0
2007-02-14 15:15:00,127.39,127.4,127.39,127.39,13900.0,127.39,127.4,127.39,127.39,13900.0
2007-02-14 15:20:00,127.39,127.46,127.38,127.46,19300.0,127.39,127.46,127.38,127.46,19300.0
2007-02-14 15:25:00,127.47,127.52,127.47,127.52,6800.0,127.47,127.52,127.47,127.52,6800.0
2007-02-14 15:30:00,127.52,127.62,127.5,127.62,5000.0,127.52,127.62,127.5,127.62,5000.0
2007-02-14 15:35:00,127.61,127.62,127.61,127.62,2000.0,127.61,127.62,127.61,127.62,2000.0
2007-02-14 15:40:00,127.62,127.62,127.6,127.61,3300.0,127.62,127.62,127.6,127.61,3300.0
2007-02-14 15:45:00,127.6,127.67,127.59,127.67,8600.0,127.6,127.67,127.59,127.67,8600.0
2007-02-14 15:50:00,127.66,127.7,127.61,127.68,5100.0,127.66,127.7,127.61,127.68,5100.0
2007-02-14 15:55:00,127.67,127.77,127.66,127.77,19800.0,127.67,127.77,127.66,127.77,19800.0
2007-02-15 09:30:00,127.61,127.61,127.21,127.24,9200.0,127.61,127.61,127.21,127.24,9200.0
2007-02-15 09:35:00,127.24,127.41,127.0,127.38,18800.0,127.24,127.41,127.0,127.38,18800.0
2007-02-15 09:40:00,127.39,127.42,127.34,127.42,1700.0,127.39,127.42,127.34,127.42,1700.0
2007-02-15 09:45:00,127.34,127.36,127.17,127.17,4800.0,127.34,127.36,127.17,127.17,4800.0
2007-02-15 09:50:00,127.16,127.36,127.14,127.3,3100.0,127.16,127.36,127.14,127.3,3100.0
2007-02-15 09:55:00,127.32,127.44,127.28,127.39,2400.0,127.32,127.44,127.28,127.39,2400.0
2007-02-15 10:00:00,127.42,127.48,127.34,127.48,1900.0,127.42,127.48,127.34,127.48,1900.0
2007-02-15 10:05:00,127.44,127.5,127.38,127.41,6600.0,127.44,127.5,127.38,127.41,6600.0
2007-02-15 10:10:00,127.44,127.48,127.44,127.47,700.0,127.44,127.48,127.44,127.47,700.0
2007-02-15 10:15:00,127.42,127.43,127.3,127.4,4600.0,127.42,127.43,127.3,127.4,4600.0
2007-02-15 10:20:00,127.46,127.47,127.41,127.46,3000.0,127.46,127.47,127.41,127.46,3000.0
2007-02-15 10:25:00,127.46,127.46,127.36,127.39,900.0,127.46,127.46,127.36,127.39,900.0
2007-02-15 10:30:00,127.44,127.49,127.43,127.49,2400.0,127.44,127.49,127.43,127.49,2400.0
2007-02-15 10:35:00,127.5,127.52,127.48,127.52,4600.0,127.5,127.52,127.48,127.52,4600.0
2007-02-15 10:40:00,127.52,127.52,127.49,127.49,2800.0,127.52,127.52,127.49,127.49,2800.0
2007-02-15 10:45:00,127.42,127.55,127.42,127.53,7300.0,127.42,127.55,127.42,127.53,7300.0
2007-02-15 10:50:00,127.53,127.57,127.52,127.55,3300.0,127.53,127.57,127.52,127.55,3300.0
2007-02-15 10:55:00,127.57,127.68,127.5,127.53,2900.0,127.57,127.68,127.5,127.53,2900.0
2007-02-15 11:00:00,127.54,127.77,127.54,127.69,8600.0,127.54,127.77,127.54,127.69,8600.0
2007-02-15 11:05:00,127.7,127.77,127.64,127.71,8000.0,127.7,127.77,127.64,127.71,8000.0
2007-02-15 11:10:00,127.72,127.8,127.72,127.79,2300.0,127.72,127.8,127.72,127.79,2300.0
2007-02-15 11:15:00,127.8,127.85,127.78,127.78,2000.0,127.8,127.85,127.78,127.78,2000.0
2007-02-15 11:20:00,127.74,127.74,127.69,127.69,600.0,127.74,127.74,127.69,127.69,600.0
2007-02-15 11:25:00,127.69,127.71,127.65,127.69,2700.0,127.69,127.71,127.65,127.69,2700.0
2007-02-15 11:30:00,127.69,127.86,127.68,127.8,3700.0,127.69,127.86,127.68,127.8,3700.0
2007-02-15 11:35:00,127.79,127.82,127.76,127.76,1700.0,127.79,127.82,127.76,127.76,1700.0
2007-02-15 11:40:00,127.75,127.76,127.74,127.74,300.0,127.75,127.76,127.74,127.74,300.0
2007-02-15 11:45:00,127.74,127.74,127.63,127.71,3200.0,127.74,127.74,127.63,127.71,3200.0
2007-02-15 11:50:00,127.78,127.88,127.78,127.88,5600.0,127.78,127.88,127.78,127.88,5600.0
2007-02-15 11:55:00,127.88,127.95,127.88,127.9,3400.0,127.88,127.95,127.88,127.9,3400.0
2007-02-15 12:00:00,127.87,127.9,127.79,127.89,7900.0,127.87,127.9,127.79,127.89,7900.0
2007-02-15 12:05:00,127.88,127.9,127.78,127.78,2100.0,127.88,127.9,127.78,127.78,2100.0
2007-02-15 12:10:00,127.8,127.84,127.75,127.8,3100.0,127.8,127.84,127.75,127.8,3100.0
2007-02-15 12:15:00,127.8,127.81,127.78,127.81,1400.0,127.8,127.81,127.78,127.81,1400.0
2007-02-15 12:20:00,127.81,127.85,127.8,127.85,3300.0,127.81,127.85,127.8,127.85,3300.0
2007-02-15 12:25:00,127.88,127.88,127.8,127.85,3500.0,127.88,127.88,127.8,127.85,3500.0
2007-02-15 12:30:00,127.86,127.89,127.86,127.89,2000.0,127.86,127.89,127.86,127.89,2000.0
2007-02-15 12:35:00,127.89,127.89,127.81,127.83,2100.0,127.89,127.89,127.81,127.83,2100.0
2007-02-15 12:40:00,127.8,127.86,127.8,127.8,4500.0,127.8,127.86,127.8,127.8,4500.0
2007-02-15 12:45:00,127.8,127.85,127.8,127.85,1300.0,127.8,127.85,127.8,127.85,1300.0
2007-02-15 12:50:00,127.8,127.82,127.8,127.82,7600.0,127.8,127.82,127.8,127.82,7600.0
2007-02-15 12:55:00,127.82,127.85,127.75,127.75,5700.0,127.82,127.85,127.75,127.75,5700.0
2007-02-15 13:00:00,127.75,127.8,127.72,127.74,3700.0,127.75,127.8,127.72,127.74,3700.0
2007-02-15 13:05:00,127.69,127.69,127.63,127.67,1900.0,127.69,127.69,127.63,127.67,1900.0
2007-02-15 13:10:00,127.64,127.66,127.54,127.54,3800.0,127.64,127.66,127.54,127.54,3800.0
2007-02-15 13:15:00,127.56,127.63,127.48,127.6,9800.0,127.56,127.63,127.48,127.6,9800.0
2007-02-15 13:20:00,127.61,127.65,127.59,127.61,2100.0,127.61,127.65,127.59,127.61,2100.0
2007-02-15 13:25:00,127.64,127.66,127.6,127.66,2300.0,127.64,127.66,127.6,127.66,2300.0
2007-02-15 13:30:00,127.66,127.66,127.53,127.58,1500.0,127.66,127.66,127.53,127.58,1500.0
2007-02-15 13:35:00,127.52,127.54,127.49,127.52,3700.0,127.52,127.54,127.49,127.52,3700.0
2007-02-15 13:40:00,127.5,127.51,127.44,127.45,12300.0,127.5,127.51,127.44,127.45,12300.0
2007-02-15 13:45:00,127.45,127.5,127.45,127.47,2800.0,127.45,127.5,127.45,127.47,2800.0
2007-02-15 13:50:00,127.48,127.48,127.44,127.44,1000.0,127.48,127.48,127.44,127.44,1000.0
2007-02-15 13:55:00,127.45,127.5,127.45,127.48,3000.0,127.45,127.5,127.45,127.48,3000.0
2007-02-15 14:00:00,127.46,127.51,127.46,127.5,2500.0,127.46,127.51,127.46,127.5,2500.0
2007-02-15 14:05:00,127.5,127.51,127.48,127.5,2800.0,127.5,127.51,127.48,127.5,2800.0
2007-02-15 14:10:00,127.5,127.51,127.49,127.5,3600.0,127.5,127.51,127.49,127.5,3600.0
2007-02-15 14:15:00,127.5,127.58,127.47,127.49,24000.0,127.5,127.58,127.47,127.49,24000.0
2007-02-15 14:20:00,127.5,127.51,127.46,127.49,2900.0,127.5,127.51,127.46,127.49,2900.0
2007-02-15 14:25:00,127.5,127.55,127.49,127.53,2500.0,127.5,127.55,127.49,127.53,2500.0
2007-02-15 14:30:00,127.55,127.57,127.54,127.54,1100.0,127.55,127.57,127.54,127.54,1100.0
2007-02-15 14:35:00,127.55,127.55,127.49,127.5,1800.0,127.55,127.55,127.49,127.5,1800.0
2007-02-15 14:40:00,127.49,127.5,127.48,127.48,1400.0,127.49,127.5,127.48,127.48,1400.0
2007-02-15 14:45:00,127.49,127.55,127.49,127.53,4200.0,127.49,127.55,127.49,127.53,4200.0
2007-02-15 14:50:00,127.54,127.6,127.54,127.55,4700.0,127.54,127.6,127.54,127.55,4700.0
2007-02-15 14:55:00,127.54,127.59,127.54,127.59,3800.0,127.54,127.59,127.54,127.59,3800.0
2007-02-15 15:00:00,127.56,127.59,127.5,127.5,5400.0,127.56,127.59,127.5,127.5,5400.0
2007-02-15 15:05:00,127.5,127.51,127.48,127.5,3300.0,127.5,127.51,127.48,127.5,3300.0
2007-02-15 15:10:00,127.52,127.58,127.52,127.55,3700.0,127.52,127.58,127.52,127.55,3700.0
2007-02-15 15:15:00,127.54,127.54,127.48,127.5,2700.0,127.54,127.54,127.48,127.5,2700.0
2007-02-15 15:20:00,127.5,127.51,127.47,127.49,10900.0,127.5,127.51,127.47,127.49,10900.0
2007-02-15 15:25:00,127.49,127.51,127.47,127.47,7100.0,127.49,127.51,127.47,127.47,7100.0
2007-02-15 15:30:00,127.48,127.48,127.39,127.45,6900.0,127.48,127.48,127.39,127.45,6900.0
2007-02-15 15:35:00,127.45,127.52,127.45,127.51,3600.0,127.45,127.52,127.45,127.51,3600.0
2007-02-15 15:40:00,127.52,127.53,127.49,127.49,11900.0,127.52,127.53,127.49,127.49,11900.0
2007-02-15 15:45:00,127.49,127.5,127.48,127.5,9000.0,127.49,127.5,127.48,127.5,9000.0
2007-02-15 15:50:00,127.5,127.51,127.47,127.47,10400.0,127.5,127.51,127.47,127.47,10400.0
2007-02-15 15:55:00,127.46,127.5,127.46,127.5,13500.0,127.46,127.5,127.46,127.5,13500.0
2007-02-16 09:30:00,127.23,127.34,126.87,127.24,33000.0,127.23,127.34,126.87,127.24,33000.0
2007-02-16 09:35:00,127.25,127.44,127.24,127.37,4400.0,127.25,127.44,127.24,127.37,4400.0
2007-02-16 09:40:00,127.46,127.6,127.31,127.31,15000.0,127.46,127.6,127.31,127.31,15000.0
2007-02-16 09:45:00,127.3,127.3,127.1,127.1,4300.0,127.3,127.3,127.1,127.1,4300.0
2007-02-16 09:50:00,127.09,127.11,127.01,127.02,3700.0,127.09,127.11,127.01,127.02,3700.0
2007-02-16 09:55:00,126.95,127.0,126.84,126.87,4800.0,126.95,127.0,126.84,126.87,4800.0
2007-02-16 10:00:00,126.82,126.82,126.59,126.59,2200.0,126.82,126.82,126.59,126.59,2200.0
2007-02-16 10:05:00,126.63,126.7,126.55,126.68,4400.0,126.63,126.7,126.55,126.68,4400.0
2007-02-16 10:10:00,126.68,126.9,126.68,126.9,4700.0,126.68,126.9,126.68,126.9,4700.0
2007-02-16 10:15:00,126.96,126.96,126.79,126.79,2700.0,126.96,126.96,126.79,126.79,2700.0
2007-02-16 10:20:00,126.79,126.79,126.68,126.68,3500.0,126.79,126.79,126.68,126.68,3500.0
2007-02-16 10:25:00,126.71,126.74,126.64,126.67,3900.0,126.71,126.74,126.64,126.67,3900.0
2007-02-16 10:30:00,126.67,126.7,126.63,126.63,1500.0,126.67,126.7,126.63,126.63,1500.0
2007-02-16 10:35:00,126.63,126.7,126.63,126.66,1800.0,126.63,126.7,126.63,126.66,1800.0
2007-02-16 10:40:00,126.62,126.74,126.61,126.7,3100.0,126.62,126.74,126.61,126.7,3100.0
2007-02-16 10:45:00,126.72,126.86,126.72,126.86,2800.0,126.72,126.86,126.72,126.86,2800.0
2007-02-16 10:50:00,126.87,126.98,126.87,126.98,1800.0,126.87,126.98,126.87,126.98,1800.0
2007-02-16 10:55:00,127.01,127.05,127.0,127.0,1100.0,127.01,127.05,127.0,127.0,1100.0
2007-02-16 11:00:00,127.01,127.13,127.01,127.13,2500.0,127.01,127.13,127.01,127.13,2500.0
2007-02-16 11:05:00,127.13,127.21,127.13,127.21,2300.0,127.13,127.21,127.13,127.21,2300.0
2007-02-16 11:10:00,127.19,127.2,127.15,127.16,3900.0,127.19,127.2,127.15,127.16,3900.0
2007-02-16 11:15:00,127.15,127.16,127.12,127.13,3300.0,127.15,127.16,127.12,127.13,3300.0
2007-02-16 11:20:00,127.14,127.17,127.13,127.13,2000.0,127.14,127.17,127.13,127.13,2000.0
2007-02-16 11:25:00,127.11,127.16,127.1,127.15,1400.0,127.11,127.16,127.1,127.15,1400.0
2007-02-16 11:30:00,127.15,127.15,127.06,127.11,14600.0,127.15,127.15,127.06,127.11,14600.0
2007-02-16 11:35:00,127.1,127.11,126.98,126.98,1300.0,127.1,127.11,126.98,126.98,1300.0
2007-02-16 11:40:00,126.98,127.04,126.98,126.99,1100.0,126.98,127.04,126.98,126.99,1100.0
2007-02-16 11:45:00,127.0,127.05,126.99,127.03,1000.0,127.0,127.05,126.99,127.03,1000.0
2007-02-16 11:50:00,127.01,127.01,127.0,127.0,1800.0,127.01,127.01,127.0,127.0,1800.0
2007-02-16 11:55:00,126.99,127.0,126.99,126.99,700.0,126.99,127.0,126.99,126.99,700.0
2007-02-16 12:00:00,127.01,127.06,127.01,127.03,2800.0,127.01,127.06,127.01,127.03,2800.0
2007-02-16 12:05:00,127.03,127.06,127.03,127.03,900.0,127.03,127.06,127.03,127.03,900.0
2007-02-16 12:10:00,127.03,127.05,127.02,127.05,1000.0,127.03,127.05,127.02,127.05,1000.0
2007-02-16 12:15:00,127.04,127.04,126.99,127.01,3000.0,127.04,127.04,126.99,127.01,3000.0
2007-02-16 12:20:00,127.02,127.02,126.99,127.0,1000.0,127.02,127.02,126.99,127.0,1000.0
2007-02-16 12:25:00,127.0,127.01,126.93,126.94,2900.0,127.0,127.01,126.93,126.94,2900.0
2007-02-16 12:30:00,126.94,126.96,126.93,126.93,2700.0,126.94,126.96,126.93,126.93,2700.0
2007-02-16 12:35:00,126.93,126.95,126.89,126.95,2700.0,126.93,126.95,126.89,126.95,2700.0
2007-02-16 12:40:00,126.94,126.97,126.94,126.97,1500.0,126.94,126.97,126.94,126.97,1500.0
2007-02-16 12:45:00,126.97,127.0,126.96,127.0,3000.0,126.97,127.0,126.96,127.0,3000.0
2007-02-16 12:50:00,127.01,127.05,127.01,127.05,2500.0,127.01,127.05,127.01,127.05,2500.0
2007-02-16 12:55:00,127.06,127.06,127.02,127.06,3400.0,127.06,127.06,127.02,127.06,3400.0
2007-02-16 13:00:00,127.06,127.14,127.06,127.11,2900.0,127.06,127.14,127.06,127.11,2900.0
2007-02-16 13:05:00,127.12,127.16,127.1,127.13,1900.0,127.12,127.16,127.1,127.13,1900.0
2007-02-16 13:10:00,127.14,127.14,127.03,127.03,1200.0,127.14,127.14,127.03,127.03,1200.0
2007-02-16 13:15:00,127.03,127.05,126.99,127.02,1800.0,127.03,127.05,126.99,127.02,1800.0
2007-02-16 13:20:00,127.02,127.02,127.01,127.02,1100.0,127.02,127.02,127.01,127.02,1100.0
2007-02-16 13:25:00,127.0,127.0,126.92,126.95,2900.0,127.0,127.0,126.92,126.95,2900.0
2007-02-16 13:30:00,126.96,126.96,126.92,126.92,700.0,126.96,126.96,126.92,126.92,700.0
2007-02-16 13:35:00,126.92,126.92,126.87,126.88,1800.0,126.92,126.92,126.87,126.88,1800.0
2007-02-16 13:40:00,126.85,126.86,126.73,126.76,2500.0,126.85,126.86,126.73,126.76,2500.0
2007-02-16 13:45:00,126.75,126.78,126.74,126.78,2900.0,126.75,126.78,126.74,126.78,2900.0
2007-02-16 13:50:00,126.75,126.75,126.65,126.65,2100.0,126.75,126.75,126.65,126.65,2100.0
2007-02-16 13:55:00,126.66,126.67,126.65,126.66,1600.0,126.66,126.67,126.65,126.66,1600.0
2007-02-16 14:00:00,126.66,126.67,126.65,126.65,1600.0,126.66,126.67,126.65,126.65,1600.0
2007-02-16 14:05:00,126.66,126.76,126.66,126.75,3400.0,126.66,126.76,126.66,126.75,3400.0
2007-02-16 14:10:00,126.73,126.73,126.67,126.71,1400.0,126.73,126.73,126.67,126.71,1400.0
2007-02-16 14:15:00,126.71,126.8,126.7,126.8,5400.0,126.71,126.8,126.7,126.8,5400.0
2007-02-16 14:20:00,126.8,126.8,126.74,126.77,4200.0,126.8,126.8,126.74,126.77,4200.0
2007-02-16 14:25:00,126.76,126.76,126.7,126.76,4800.0,126.76,126.76,126.7,126.76,4800.0
2007-02-16 14:30:00,126.72,126.76,126.71,126.76,3300.0,126.72,126.76,126.71,126.76,3300.0
2007-02-16 14:35:00,126.76,126.83,126.76,126.83,2800.0,126.76,126.83,126.76,126.83,2800.0
2007-02-16 14:40:00,126.82,126.85,126.8,126.8,3400.0,126.82,126.85,126.8,126.8,3400.0
2007-02-16 14:45:00,126.83,126.84,126.76,126.76,2300.0,126.83,126.84,126.76,126.76,2300.0
2007-02-16 14:50:00,126.82,126.82,126.79,126.8,1700.0,126.82,126.82,126.79,126.8,1700.0
2007-02-16 14:55:00,126.78,126.79,126.64,126.69,6100.0,126.78,126.79,126.64,126.69,6100.0
2007-02-16 15:00:00,126.71,126.73,126.71,126.71,3000.0,126.71,126.73,126.71,126.71,3000.0
2007-02-16 15:05:00,126.7,126.71,126.66,126.66,5200.0,126.7,126.71,126.66,126.66,5200.0
2007-02-16 15:10:00,126.66,126.69,126.63,126.69,2300.0,126.66,126.69,126.63,126.69,2300.0
2007-02-16 15:15:00,126.7,126.78,126.7,126.77,2500.0,126.7,126.78,126.7,126.77,2500.0
2007-02-16 15:20:00,126.77,126.82,126.74,126.74,2800.0,126.77,126.82,126.74,126.74,2800.0
2007-02-16 15:25:00,126.79,126.85,126.79,126.85,4600.0,126.79,126.85,126.79,126.85,4600.0
2007-02-16 15:30:00,126.87,126.88,126.83,126.87,6200.0,126.87,126.88,126.83,126.87,6200.0
2007-02-16 15:35:00,126.89,126.89,126.82,126.86,6500.0,126.89,126.89,126.82,126.86,6500.0
2007-02-16 15:40:00,126.86,127.01,126.86,126.91,14100.0,126.86,127.01,126.86,126.91,14100.0
2007-02-16 15:45:00,126.92,126.93,126.87,126.88,8500.0,126.92,126.93,126.87,126.88,8500.0
2007-02-16 15:50:00,126.88,126.89,126.8,126.85,9500.0,126.88,126.89,126.8,126.85,9500.0
2007-02-16 15:55:00,126.86,126.89,126.82,126.84,18100.0,126.86,126.89,126.82,126.84,18100.0
2007-02-20 09:30:00,127.05,127.5,126.83,127.29,4000.0,127.05,127.5,126.83,127.29,4000.0
2007-02-20 09:35:00,127.17,127.37,127.17,127.35,6300.0,127.17,127.37,127.17,127.35,6300.0
2007-02-20 09:40:00,127.36,127.37,127.18,127.29,4000.0,127.36,127.37,127.18,127.29,4000.0
2007-02-20 09:45:00,127.29,127.41,127.29,127.37,2500.0,127.29,127.41,127.29,127.37,2500.0
2007-02-20 09:50:00,127.34,127.34,126.97,126.98,2800.0,127.34,127.34,126.97,126.98,2800.0
2007-02-20 09:55:00,127.07,127.12,127.04,127.05,4100.0,127.07,127.12,127.04,127.05,4100.0
2007-02-20 10:00:00,127.07,127.07,126.87,126.92,2700.0,127.07,127.07,126.87,126.92,2700.0
2007-02-20 10:05:00,126.92,126.96,126.86,126.9,3100.0,126.92,126.96,126.86,126.9,3100.0
2007-02-20 10:10:00,126.9,127.03,126.9,127.0,3100.0,126.9,127.03,126.9,127.0,3100.0
2007-02-20 10:15:00,126.99,127.11,126.98,127.06,1800.0,126.99,127.11,126.98,127.06,1800.0
2007-02-20 10:20:00,127.11,127.11,127.07,127.08,2100.0,127.11,127.11,127.07,127.08,2100.0
2007-02-20 10:25:00,127.08,127.1,126.98,127.09,3700.0,127.08,127.1,126.98,127.09,3700.0
2007-02-20 10:30:00,127.14,127.35,127.14,127.33,2400.0,127.14,127.35,127.14,127.33,2400.0
2007-02-20 10:35:00,127.36,127.45,127.36,127.43,3900.0,127.36,127.45,127.36,127.43,3900.0
2007-02-20 10:40:00,127.44,127.45,127.36,127.45,3700.0,127.44,127.45,127.36,127.45,3700.0
2007-02-20 10:45:00,127.41,127.67,127.41,127.66,5400.0,127.41,127.67,127.41,127.66,5400.0
2007-02-20 10:50:00,127.73,127.73,127.52,127.55,6000.0,127.73,127.73,127.52,127.55,6000.0
2007-02-20 10:55:00,127.59,127.73,127.56,127.73,1900.0,127.59,127.73,127.56,127.73,1900.0
2007-02-20 11:00:00,127.73,127.88,127.7,127.85,9300.0,127.73,127.88,127.7,127.85,9300.0
2007-02-20 11:05:00,127.9,127.98,127.9,127.93,4600.0,127.9,127.98,127.9,127.93,4600.0
2007-02-20 11:10:00,127.93,127.94,127.68,127.71,6900.0,127.93,127.94,127.68,127.71,6900.0
2007-02-20 11:15:00,127.73,127.9,127.73,127.89,5000.0,127.73,127.9,127.73,127.89,5000.0
2007-02-20 11:20:00,127.98,128.07,127.89,127.89,14800.0,127.98,128.07,127.89,127.89,14800.0
2007-02-20 11:25:00,127.9,127.93,127.88,127.93,1900.0,127.9,127.93,127.88,127.93,1900.0
2007-02-20 11:30:00,127.88,127.97,127.88,127.97,700.0,127.88,127.97,127.88,127.97,700.0
2007-02-20 11:35:00,127.95,127.98,127.9,127.94,5900.0,127.95,127.98,127.9,127.94,5900.0
2007-02-20 11:40:00,127.91,127.94,127.9,127.9,4000.0,127.91,127.94,127.9,127.9,4000.0
2007-02-20 11:45:00,127.91,127.96,127.91,127.94,3800.0,127.91,127.96,127.91,127.94,3800.0
2007-02-20 11:50:00,127.97,128.04,127.97,127.97,10800.0,127.97,128.04,127.97,127.97,10800.0
2007-02-20 11:55:00,127.95,127.95,127.88,127.88,1600.0,127.95,127.95,127.88,127.88,1600.0
2007-02-20 12:00:00,127.83,127.94,127.81,127.94,1700.0,127.83,127.94,127.81,127.94,1700.0
2007-02-20 12:05:00,127.94,128.01,127.94,127.99,7000.0,127.94,128.01,127.94,127.99,7000.0
2007-02-20 12:10:00,128.0,128.0,127.92,127.93,3900.0,128.0,128.0,127.92,127.93,3900.0
2007-02-20 12:15:00,127.92,127.92,127.82,127.86,2300.0,127.92,127.92,127.82,127.86,2300.0
2007-02-20 12:20:00,127.85,127.87,127.84,127.86,2000.0,127.85,127.87,127.84,127.86,2000.0
2007-02-20 12:25:00,127.86,127.89,127.75,127.75,6000.0,127.86,127.89,127.75,127.75,6000.0
2007-02-20 12:30:00,127.74,127.81,127.74,127.79,1700.0,127.74,127.81,127.74,127.79,1700.0
2007-02-20 12:35:00,127.79,127.88,127.79,127.83,2800.0,127.79,127.88,127.79,127.83,2800.0
2007-02-20 12:40:00,127.81,127.83,127.81,127.83,1600.0,127.81,127.83,127.81,127.83,1600.0
2007-02-20 12:45:00,127.82,127.84,127.81,127.81,1700.0,127.82,127.84,127.81,127.81,1700.0
2007-02-20 12:50:00,127.82,127.9,127.82,127.9,3400.0,127.82,127.9,127.82,127.9,3400.0
2007-02-20 12:55:00,127.9,127.94,127.89,127.94,1500.0,127.9,127.94,127.89,127.94,1500.0
2007-02-20 13:00:00,127.95,127.98,127.87,127.87,3300.0,127.95,127.98,127.87,127.87,3300.0
2007-02-20 13:05:00,127.87,127.9,127.84,127.85,3500.0,127.87,127.9,127.84,127.85,3500.0
2007-02-20 13:10:00,127.84,127.85,127.7,127.7,2200.0,127.84,127.85,127.7,127.7,2200.0
2007-02-20 13:15:00,127.71,127.73,127.63,127.63,1100.0,127.71,127.73,127.63,127.63,1100.0
2007-02-20 13:20:00,127.64,127.65,127.62,127.62,1000.0,127.64,127.65,127.62,127.62,1000.0
2007-02-20 13:25:00,127.62,127.64,127.52,127.55,8100.0,127.62,127.64,127.52,127.55,8100.0
2007-02-20 13:30:00,127.55,127.59,127.54,127.59,900.0,127.55,127.59,127.54,127.59,900.0
2007-02-20 13:35:00,127.6,127.75,127.6,127.75,2100.0,127.6,127.75,127.6,127.75,2100.0
2007-02-20 13:40:00,127.75,127.77,127.73,127.75,1400.0,127.75,127.77,127.73,127.75,1400.0
2007-02-20 13:45:00,127.77,127.88,127.75,127.78,5700.0,127.77,127.88,127.75,127.78,5700.0
2007-02-20 13:50:00,127.82,127.87,127.8,127.87,4800.0,127.82,127.87,127.8,127.87,4800.0
2007-02-20 13:55:00,127.85,127.91,127.84,127.89,3200.0,127.85,127.91,127.84,127.89,3200.0
2007-02-20 14:00:00,127.91,127.91,127.83,127.83,2900.0,127.91,127.91,127.83,127.83,2900.0
2007-02-20 14:05:00,127.86,127.9,127.84,127.9,700.0,127.86,127.9,127.84,127.9,700.0
2007-02-20 14:10:00,127.88,127.9,127.85,127.9,1200.0,127.88,127.9,127.85,127.9,1200.0
2007-02-20 14:15:00,127.87,127.91,127.87,127.89,7000.0,127.87,127.91,127.87,127.89,7000.0
2007-02-20 14:20:00,127.89,127.9,127.8,127.8,2500.0,127.89,127.9,127.8,127.8,2500.0
2007-02-20 14:25:00,127.81,127.89,127.71,127.89,6900.0,127.81,127.89,127.71,127.89,6900.0
2007-02-20 14:30:00,127.86,127.89,127.85,127.88,1400.0,127.86,127.89,127.85,127.88,1400.0
2007-02-20 14:35:00,127.86,127.89,127.85,127.85,4600.0,127.86,127.89,127.85,127.85,4600.0
2007-02-20 14:40:00,127.84,127.9,127.84,127.88,2200.0,127.84,127.9,127.84,127.88,2200.0
2007-02-20 14:45:00,127.86,127.91,127.85,127.89,5400.0,127.86,127.91,127.85,127.89,5400.0
2007-02-20 14:50:00,127.87,127.89,127.85,127.87,2900.0,127.87,127.89,127.85,127.87,2900.0
2007-02-20 14:55:00,127.88,127.9,127.82,127.9,3500.0,127.88,127.9,127.82,127.9,3500.0
2007-02-20 15:00:00,127.87,127.88,127.84,127.84,2200.0,127.87,127.88,127.84,127.84,2200.0
2007-02-20 15:05:00,127.83,127.86,127.81,127.81,4000.0,127.83,127.86,127.81,127.81,4000.0
2007-02-20 15:10:00,127.82,127.82,127.76,127.78,2500.0,127.82,127.82,127.76,127.78,2500.0
2007-02-20 15:15:00,127.78,127.82,127.78,127.82,2600.0,127.78,127.82,127.78,127.82,2600.0
2007-02-20 15:20:00,127.81,127.83,127.81,127.81,1700.0,127.81,127.83,127.81,127.81,1700.0
2007-02-20 15:25:00,127.82,127.88,127.82,127.88,5000.0,127.82,127.88,127.82,127.88,5000.0
2007-02-20 15:30:00,127.86,127.9,127.86,127.89,4100.0,127.86,127.9,127.86,127.89,4100.0
2007-02-20 15:35:00,127.88,127.9,127.85,127.87,5600.0,127.88,127.9,127.85,127.87,5600.0
2007-02-20 15:40:00,127.85,127.97,127.83,127.97,6700.0,127.85,127.97,127.83,127.97,6700.0
2007-02-20 15:45:00,127.97,128.0,127.92,127.93,7300.0,127.97,128.0,127.92,127.93,7300.0
2007-02-20 15:50:00,127.93,127.97,127.84,127.85,5800.0,127.93,127.97,127.84,127.85,5800.0
2007-02-20 15:55:00,127.86,127.98,127.86,127.96,10500.0,127.86,127.98,127.86,127.96,10500.0
2007-02-21 09:30:00,127.93,127.93,127.08,127.36,8900.0,127.93,127.93,127.08,127.36,8900.0
2007-02-21 09:35:00,127.41,127.68,127.32,127.68,3800.0,127.41,127.68,127.32,127.68,3800.0
2007-02-21 09:40:00,127.67,127.78,127.5,127.5,2800.0,127.67,127.78,127.5,127.5,2800.0
2007-02-21 09:45:00,127.4,127.52,127.3,127.52,9500.0,127.4,127.52,127.3,127.52,9500.0
2007-02-21 09:50:00,127.53,127.55,127.45,127.55,3500.0,127.53,127.55,127.45,127.55,3500.0
2007-02-21 09:55:00,127.55,127.59,127.4,127.42,4100.0,127.55,127.59,127.4,127.42,4100.0
2007-02-21 10:00:00,127.45,127.51,127.45,127.47,2800.0,127.45,127.51,127.45,127.47,2800.0
2007-02-21 10:05:00,127.48,127.49,127.39,127.49,28000.0,127.48,127.49,127.39,127.49,28000.0
2007-02-21 10:10:00,127.49,127.55,127.49,127.55,2300.0,127.49,127.55,127.49,127.55,2300.0
2007-02-21 10:15:00,127.53,127.57,127.51,127.56,3300.0,127.53,127.57,127.51,127.56,3300.0
2007-02-21 10:20:00,127.55,127.55,127.47,127.48,2200.0,127.55,127.55,127.47,127.48,2200.0
2007-02-21 10:25:00,127.48,127.7,127.48,127.7,5400.0,127.48,127.7,127.48,127.7,5400.0
2007-02-21 10:30:00,127.74,127.74,127.51,127.54,4200.0,127.74,127.74,127.51,127.54,4200.0
2007-02-21 10:35:00,127.51,127.54,127.38,127.38,4500.0,127.51,127.54,127.38,127.38,4500.0
2007-02-21 10:40:00,127.34,127.4,127.28,127.31,6600.0,127.34,127.4,127.28,127.31,6600.0
2007-02-21 10:45:00,127.31,127.36,127.28,127.35,1600.0,127.31,127.36,127.28,127.35,1600.0
2007-02-21 10:50:00,127.35,127.35,127.32,127.33,2400.0,127.35,127.35,127.32,127.33,2400.0
2007-02-21 10:55:00,127.33,127.52,127.32,127.47,7700.0,127.33,127.52,127.32,127.47,7700.0
2007-02-21 11:00:00,127.48,127.48,127.44,127.47,1800.0,127.48,127.48,127.44,127.47,1800.0
2007-02-21 11:05:00,127.46,127.52,127.46,127.52,3600.0,127.46,127.52,127.46,127.52,3600.0
2007-02-21 11:10:00,127.52,127.71,127.52,127.7,7100.0,127.52,127.71,127.52,127.7,7100.0
2007-02-21 11:15:00,127.73,127.84,127.71,127.84,4900.0,127.73,127.84,127.71,127.84,4900.0
2007-02-21 11:20:00,127.8,127.82,127.77,127.77,1800.0,127.8,127.82,127.77,127.77,1800.0
2007-02-21 11:25:00,127.77,127.84,127.76,127.84,4900.0,127.77,127.84,127.76,127.84,4900.0
2007-02-21 11:30:00,127.82,128.0,127.82,127.97,4500.0,127.82,128.0,127.82,127.97,4500.0
2007-02-21 11:35:00,127.97,128.1,127.97,128.07,8300.0,127.97,128.1,127.97,128.07,8300.0
2007-02-21 11:40:00,128.06,128.09,127.92,127.93,4400.0,128.06,128.09,127.92,127.93,4400.0
2007-02-21 11:45:00,127.94,127.94,127.88,127.93,3000.0,127.94,127.94,127.88,127.93,3000.0
2007-02-21 11:50:00,127.92,128.0,127.91,128.0,8200.0,127.92,128.0,127.91,128.0,8200.0
2007-02-21 11:55:00,128.0,128.02,127.99,127.99,3800.0,128.0,128.02,127.99,127.99,3800.0
2007-02-21 12:00:00,127.96,127.96,127.85,127.85,1100.0,127.96,127.96,127.85,127.85,1100.0
2007-02-21 12:05:00,127.86,127.91,127.85,127.91,2300.0,127.86,127.91,127.85,127.91,2300.0
2007-02-21 12:10:00,127.93,128.0,127.93,128.0,1900.0,127.93,128.0,127.93,128.0,1900.0
2007-02-21 12:15:00,128.0,128.08,128.0,128.06,12800.0,128.0,128.08,128.0,128.06,12800.0
2007-02-21 12:20:00,128.09,128.2,128.09,128.2,9800.0,128.09,128.2,128.09,128.2,9800.0
2007-02-21 12:25:00,128.19,128.24,128.16,128.23,4100.0,128.19,128.24,128.16,128.23,4100.0
2007-02-21 12:30:00,128.24,128.28,128.22,128.25,5200.0,128.24,128.28,128.22,128.25,5200.0
2007-02-21 12:35:00,128.25,128.28,128.24,128.28,1600.0,128.25,128.28,128.24,128.28,1600.0
2007-02-21 12:40:00,128.29,128.35,128.29,128.35,2700.0,128.29,128.35,128.29,128.35,2700.0
2007-02-21 12:45:00,128.35,128.38,128.35,128.38,3400.0,128.35,128.38,128.35,128.38,3400.0
2007-02-21 12:50:00,128.39,128.57,128.39,128.54,5400.0,128.39,128.57,128.39,128.54,5400.0
2007-02-21 12:55:00,128.56,128.58,128.47,128.47,6000.0,128.56,128.58,128.47,128.47,6000.0
2007-02-21 13:00:00,128.45,128.47,128.34,128.47,5800.0,128.45,128.47,128.34,128.47,5800.0
2007-02-21 13:05:00,128.48,128.52,128.48,128.48,3700.0,128.48,128.52,128.48,128.48,3700.0
2007-02-21 13:10:00,128.44,128.44,128.34,128.37,3600.0,128.44,128.44,128.34,128.37,3600.0
2007-02-21 13:15:00,128.38,128.44,128.38,128.42,3700.0,128.38,128.44,128.38,128.42,3700.0
2007-02-21 13:20:00,128.4,128.44,128.39,128.41,4700.0,128.4,128.44,128.39,128.41,4700.0
2007-02-21 13:25:00,128.4,128.4,128.28,128.29,1800.0,128.4,128.4,128.28,128.29,1800.0
2007-02-21 13:30:00,128.3,128.31,128.29,128.31,4100.0,128.3,128.31,128.29,128.31,4100.0
2007-02-21 13:35:00,128.31,128.32,128.24,128.26,3500.0,128.31,128.32,128.24,128.26,3500.0
2007-02-21 13:40:00,128.25,128.26,128.15,128.16,5800.0,128.25,128.26,128.15,128.16,5800.0
2007-02-21 13:45:00,128.15,128.16,128.04,128.04,4600.0,128.15,128.16,128.04,128.04,4600.0
2007-02-21 13:50:00,128.04,128.2,128.03,128.17,9100.0,128.04,128.2,128.03,128.17,9100.0
2007-02-21 13:55:00,128.14,128.19,128.14,128.17,1300.0,128.14,128.19,128.14,128.17,1300.0
2007-02-21 14:00:00,128.15,128.15,128.03,128.1,8800.0,128.15,128.15,128.03,128.1,8800.0
2007-02-21 14:05:00,128.14,128.3,128.1,128.22,8200.0,128.14,128.3,128.1,128.22,8200.0
2007-02-21 14:10:00,128.26,128.32,128.22,128.26,6000.0,128.26,128.32,128.22,128.26,6000.0
2007-02-21 14:15:00,128.25,128.31,128.18,128.2,4000.0,128.25,128.31,128.18,128.2,4000.0
2007-02-21 14:20:00,128.2,128.27,128.2,128.26,2000.0,128.2,128.27,128.2,128.26,2000.0
2007-02-21 14:25:00,128.25,128.28,128.14,128.28,4400.0,128.25,128.28,128.14,128.28,4400.0
2007-02-21 14:30:00,128.29,128.32,128.2,128.26,6200.0,128.29,128.32,128.2,128.26,6200.0
2007-02-21 14:35:00,128.25,128.25,128.17,128.22,4200.0,128.25,128.25,128.17,128.22,4200.0
2007-02-21 14:40:00,128.2,128.27,128.15,128.27,5200.0,128.2,128.27,128.15,128.27,5200.0
2007-02-21 14:45:00,128.29,128.34,128.26,128.32,3700.0,128.29,128.34,128.26,128.32,3700.0
2007-02-21 14:50:00,128.3,128.34,128.3,128.34,1700.0,128.3,128.34,128.3,128.34,1700.0
2007-02-21 14:55:00,128.31,128.31,128.26,128.26,2700.0,128.31,128.31,128.26,128.26,2700.0
2007-02-21 15:00:00,128.26,128.26,128.15,128.22,4600.0,128.26,128.26,128.15,128.22,4600.0
2007-02-21 15:05:00,128.22,128.24,128.15,128.22,9700.0,128.22,128.24,128.15,128.22,9700.0
2007-02-21 15:10:00,128.23,128.26,128.17,128.2,4100.0,128.23,128.26,128.17,128.2,4100.0
2007-02-21 15:15:00,128.16,128.21,128.16,128.21,1700.0,128.16,128.21,128.16,128.21,1700.0
2007-02-21 15:20:00,128.19,128.25,128.18,128.25,6500.0,128.19,128.25,128.18,128.25,6500.0
2007-02-21 15:25:00,128.25,128.25,128.23,128.25,4400.0,128.25,128.25,128.23,128.25,4400.0
2007-02-21 15:30:00,128.25,128.35,128.25,128.29,15200.0,128.25,128.35,128.25,128.29,15200.0
2007-02-21 15:35:00,128.26,128.37,128.26,128.29,9100.0,128.26,128.37,128.26,128.29,9100.0
2007-02-21 15:40:00,128.29,128.31,128.09,128.16,7800.0,128.29,128.31,128.09,128.16,7800.0
2007-02-21 15:45:00,128.16,128.21,128.16,128.2,5400.0,128.16,128.21,128.16,128.2,5400.0
2007-02-21 15:50:00,128.21,128.28,128.21,128.23,13000.0,128.21,128.28,128.21,128.23,13000.0
2007-02-21 15:55:00,128.23,128.28,128.21,128.26,10800.0,128.23,128.28,128.21,128.26,10800.0
2007-02-22 09:35:00,129.13,129.3,128.9,129.06,15800.0,129.13,129.3,128.9,129.06,15800.0
2007-02-22 09:40:00,129.09,129.16,129.06,129.06,6100.0,129.09,129.16,129.06,129.06,6100.0
2007-02-22 09:45:00,129.07,129.24,129.07,129.24,11800.0,129.07,129.24,129.07,129.24,11800.0
2007-02-22 09:50:00,129.24,129.4,129.17,129.3,4500.0,129.24,129.4,129.17,129.3,4500.0
2007-02-22 09:55:00,129.3,129.35,129.25,129.35,1500.0,129.3,129.35,129.25,129.35,1500.0
2007-02-22 10:00:00,129.33,129.38,129.2,129.3,5600.0,129.33,129.38,129.2,129.3,5600.0
2007-02-22 10:05:00,129.25,129.34,129.25,129.29,3100.0,129.25,129.34,129.25,129.29,3100.0
2007-02-22 10:10:00,129.25,129.27,129.16,129.2,5400.0,129.25,129.27,129.16,129.2,5400.0
2007-02-22 10:15:00,129.2,129.22,129.05,129.14,8800.0,129.2,129.22,129.05,129.14,8800.0
2007-02-22 10:20:00,129.13,129.14,129.08,129.13,5600.0,129.13,129.14,129.08,129.13,5600.0
2007-02-22 10:25:00,129.13,129.18,129.12,129.18,4300.0,129.13,129.18,129.12,129.18,4300.0
2007-02-22 10:30:00,129.13,129.17,129.08,129.11,5900.0,129.13,129.17,129.08,129.11,5900.0
2007-02-22 10:35:00,129.14,129.2,129.11,129.16,4400.0,129.14,129.2,129.11,129.16,4400.0
2007-02-22 10:40:00,129.18,129.61,129.18,129.58,11300.0,129.18,129.61,129.18,129.58,11300.0
2007-02-22 10:45:00,129.57,129.7,129.55,129.7,6400.0,129.57,129.7,129.55,129.7,6400.0
2007-02-22 10:50:00,129.7,129.74,129.61,129.74,11200.0,129.7,129.74,129.61,129.74,11200.0
2007-02-22 10:55:00,129.7,129.82,129.7,129.7,4800.0,129.7,129.82,129.7,129.7,4800.0
2007-02-22 11:00:00,129.7,129.73,129.68,129.72,9500.0,129.7,129.73,129.68,129.72,9500.0
2007-02-22 11:05:00,129.72,129.72,129.68,129.72,3800.0,129.72,129.72,129.68,129.72,3800.0
2007-02-22 11:10:00,129.72,129.78,129.69,129.78,4600.0,129.72,129.78,129.69,129.78,4600.0
2007-02-22 11:15:00,129.75,129.75,129.68,129.69,15600.0,129.75,129.75,129.68,129.69,15600.0
2007-02-22 11:20:00,129.68,129.72,129.52,129.69,16800.0,129.68,129.72,129.52,129.69,16800.0
2007-02-22 11:25:00,129.69,129.78,129.59,129.67,12900.0,129.69,129.78,129.59,129.67,12900.0
2007-02-22 11:30:00,129.72,129.79,129.41,129.44,11300.0,129.72,129.79,129.41,129.44,11300.0
2007-02-22 11:35:00,129.42,129.59,129.4,129.5,9900.0,129.42,129.59,129.4,129.5,9900.0
2007-02-22 11:40:00,129.54,129.54,129.39,129.39,5200.0,129.54,129.54,129.39,129.39,5200.0
2007-02-22 11:45:00,129.4,129.4,129.22,129.24,8300.0,129.4,129.4,129.22,129.24,8300.0
2007-02-22 11:50:00,129.23,129.35,129.21,129.35,5800.0,129.23,129.35,129.21,129.35,5800.0
2007-02-22 11:55:00,129.32,129.43,129.32,129.39,8600.0,129.32,129.43,129.32,129.39,8600.0
2007-02-22 12:00:00,129.4,129.51,129.4,129.51,2900.0,129.4,129.51,129.4,129.51,2900.0
2007-02-22 12:05:00,129.51,129.58,129.51,129.57,2200.0,129.51,129.58,129.51,129.57,2200.0
2007-02-22 12:10:00,129.57,129.57,129.42,129.42,3200.0,129.57,129.57,129.42,129.42,3200.0
2007-02-22 12:15:00,129.4,129.43,129.4,129.43,2200.0,129.4,129.43,129.4,129.43,2200.0
2007-02-22 12:20:00,129.43,129.45,129.41,129.41,2400.0,129.43,129.45,129.41,129.41,2400.0
2007-02-22 12:25:00,129.41,129.61,129.4,129.56,6800.0,129.41,129.61,129.4,129.56,6800.0
2007-02-22 12:30:00,129.57,129.59,129.53,129.55,3500.0,129.57,129.59,129.53,129.55,3500.0
2007-02-22 12:35:00,129.55,129.65,129.55,129.55,5000.0,129.55,129.65,129.55,129.55,5000.0
2007-02-22 12:40:00,129.55,129.55,129.42,129.43,2400.0,129.55,129.55,129.42,129.43,2400.0
2007-02-22 12:45:00,129.41,129.5,129.39,129.5,5800.0,129.41,129.5,129.39,129.5,5800.0
2007-02-22 12:50:00,129.51,129.51,129.48,129.48,900.0,129.51,129.51,129.48,129.48,900.0
2007-02-22 12:55:00,129.47,129.54,129.47,129.54,3400.0,129.47,129.54,129.47,129.54,3400.0
2007-02-22 13:00:00,129.55,129.57,129.51,129.56,4000.0,129.55,129.57,129.51,129.56,4000.0
2007-02-22 13:05:00,129.56,129.56,129.5,129.51,2100.0,129.56,129.56,129.5,129.51,2100.0
2007-02-22 13:10:00,129.5,129.54,129.5,129.54,2300.0,129.5,129.54,129.5,129.54,2300.0
2007-02-22 13:15:00,129.55,129.59,129.54,129.56,3700.0,129.55,129.59,129.54,129.56,3700.0
2007-02-22 13:20:00,129.57,129.8,129.56,129.8,9900.0,129.57,129.8,129.56,129.8,9900.0
2007-02-22 13:25:00,129.77,129.8,129.61,129.61,6700.0,129.77,129.8,129.61,129.61,6700.0
2007-02-22 13:30:00,129.61,129.63,129.59,129.59,3500.0,129.61,129.63,129.59,129.59,3500.0
2007-02-22 13:35:00,129.59,129.65,129.58,129.65,6400.0,129.59,129.65,129.58,129.65,6400.0
2007-02-22 13:40:00,129.66,129.71,129.59,129.6,4100.0,129.66,129.71,129.59,129.6,4100.0
2007-02-22 13:45:00,129.58,129.68,129.58,129.65,4600.0,129.58,129.68,129.58,129.65,4600.0
2007-02-22 13:50:00,129.65,129.65,129.57,129.57,4000.0,129.65,129.65,129.57,129.57,4000.0
2007-02-22 13:55:00,129.57,129.66,129.57,129.66,5400.0,129.57,129.66,129.57,129.66,5400.0
2007-02-22 14:00:00,129.64,129.66,129.63,129.64,4900.0,129.64,129.66,129.63,129.64,4900.0
2007-02-22 14:05:00,129.64,129.71,129.63,129.7,3300.0,129.64,129.71,129.63,129.7,3300.0
2007-02-22 14:10:00,129.7,129.76,129.7,129.71,10000.0,129.7,129.76,129.7,129.71,10000.0
2007-02-22 14:15:00,129.71,129.71,129.63,129.71,7000.0,129.71,129.71,129.63,129.71,7000.0
2007-02-22 14:20:00,129.7,129.74,129.68,129.74,3700.0,129.7,129.74,129.68,129.74,3700.0
2007-02-22 14:25:00,129.74,129.74,129.72,129.73,6400.0,129.74,129.74,129.72,129.73,6400.0
2007-02-22 14:30:00,129.73,129.73,129.7,129.7,6500.0,129.73,129.73,129.7,129.7,6500.0
2007-02-22 14:35:00,129.71,129.8,129.7,129.77,15500.0,129.71,129.8,129.7,129.77,15500.0
2007-02-22 14:40:00,129.78,129.79,129.75,129.77,9600.0,129.78,129.79,129.75,129.77,9600.0
2007-02-22 14:45:00,129.76,129.9,129.75,129.88,11000.0,129.76,129.9,129.75,129.88,11000.0
2007-02-22 14:50:00,129.88,129.88,129.81,129.81,10400.0,129.88,129.88,129.81,129.81,10400.0
2007-02-22 14:55:00,129.8,129.82,129.8,129.82,10600.0,129.8,129.82,129.8,129.82,10600.0
2007-02-22 15:00:00,129.82,129.83,129.8,129.83,5100.0,129.82,129.83,129.8,129.83,5100.0
2007-02-22 15:05:00,129.83,129.89,129.83,129.85,9200.0,129.83,129.89,129.83,129.85,9200.0
2007-02-22 15:10:00,129.85,129.86,129.8,129.86,10000.0,129.85,129.86,129.8,129.86,10000.0
2007-02-22 15:15:00,129.85,129.85,129.63,129.65,31700.0,129.85,129.85,129.63,129.65,31700.0
2007-02-22 15:20:00,129.64,129.68,129.63,129.65,22300.0,129.64,129.68,129.63,129.65,22300.0
2007-02-22 15:25:00,129.66,129.72,129.64,129.67,32400.0,129.66,129.72,129.64,129.67,32400.0
2007-02-22 15:30:00,129.69,129.91,129.69,129.81,28900.0,129.69,129.91,129.69,129.81,28900.0
2007-02-22 15:35:00,129.79,129.82,129.64,129.68,8600.0,129.79,129.82,129.64,129.68,8600.0
2007-02-22 15:40:00,129.67,129.73,129.65,129.68,8500.0,129.67,129.73,129.65,129.68,8500.0
2007-02-22 15:45:00,129.67,129.75,129.67,129.73,7700.0,129.67,129.75,129.67,129.73,7700.0
2007-02-22 15:50:00,129.73,129.76,129.66,129.66,10000.0,129.73,129.76,129.66,129.66,10000.0
2007-02-22 15:55:00,129.65,129.83,129.65,129.83,21300.0,129.65,129.83,129.65,129.83,21300.0
2007-02-23 09:30:00,130.32,130.33,130.12,130.12,7700.0,130.32,130.33,130.12,130.12,7700.0
2007-02-23 09:35:00,130.17,130.44,130.04,130.36,7800.0,130.17,130.44,130.04,130.36,7800.0
2007-02-23 09:40:00,130.35,130.35,130.08,130.19,27900.0,130.35,130.35,130.08,130.19,27900.0
2007-02-23 09:45:00,130.21,130.24,129.85,129.93,3400.0,130.21,130.24,129.85,129.93,3400.0
2007-02-23 09:50:00,129.85,129.95,129.77,129.83,7700.0,129.85,129.95,129.77,129.83,7700.0
2007-02-23 09:55:00,129.9,130.0,129.8,129.91,4900.0,129.9,130.0,129.8,129.91,4900.0
2007-02-23 10:00:00,129.94,130.0,129.9,129.95,9100.0,129.94,130.0,129.9,129.95,9100.0
2007-02-23 10:05:00,129.95,130.22,129.95,130.21,8700.0,129.95,130.22,129.95,130.21,8700.0
2007-02-23 10:10:00,130.21,130.52,130.18,130.2,15000.0,130.21,130.52,130.18,130.2,15000.0
2007-02-23 10:15:00,130.06,130.26,130.05,130.05,5100.0,130.06,130.26,130.05,130.05,5100.0
2007-02-23 10:20:00,130.06,130.11,129.89,130.08,10000.0,130.06,130.11,129.89,130.08,10000.0
2007-02-23 10:25:00,130.0,130.04,129.85,129.95,4700.0,130.0,130.04,129.85,129.95,4700.0
2007-02-23 10:30:00,129.94,130.03,129.89,129.95,8500.0,129.94,130.03,129.89,129.95,8500.0
2007-02-23 10:35:00,129.96,130.28,129.95,130.28,10700.0,129.96,130.28,129.95,130.28,10700.0
2007-02-23 10:40:00,130.2,130.42,130.11,130.38,12200.0,130.2,130.42,130.11,130.38,12200.0
2007-02-23 10:45:00,130.31,130.43,130.29,130.43,17500.0,130.31,130.43,130.29,130.43,17500.0
2007-02-23 10:50:00,130.4,130.48,130.37,130.47,7000.0,130.4,130.48,130.37,130.47,7000.0
2007-02-23 10:55:00,130.44,130.48,130.44,130.44,7400.0,130.44,130.48,130.44,130.44,7400.0
2007-02-23 11:00:00,130.45,130.47,130.42,130.43,5300.0,130.45,130.47,130.42,130.43,5300.0
2007-02-23 11:05:00,130.43,130.5,130.39,130.5,6500.0,130.43,130.5,130.39,130.5,6500.0
2007-02-23 11:10:00,130.5,130.6,130.45,130.45,5600.0,130.5,130.6,130.45,130.45,5600.0
2007-02-23 11:15:00,130.47,130.55,130.41,130.54,4800.0,130.47,130.55,130.41,130.54,4800.0
2007-02-23 11:20:00,130.54,130.56,130.5,130.52,6700.0,130.54,130.56,130.5,130.52,6700.0
2007-02-23 11:25:00,130.53,130.53,130.5,130.53,4600.0,130.53,130.53,130.5,130.53,4600.0
2007-02-23 11:30:00,130.53,130.58,130.5,130.54,7500.0,130.53,130.58,130.5,130.54,7500.0
2007-02-23 11:35:00,130.54,130.66,130.54,130.56,6700.0,130.54,130.66,130.54,130.56,6700.0
2007-02-23 11:40:00,130.56,130.56,130.5,130.51,56800.0,130.56,130.56,130.5,130.51,56800.0
2007-02-23 11:45:00,130.53,130.67,130.53,130.62,8300.0,130.53,130.67,130.53,130.62,8300.0
2007-02-23 11:50:00,130.62,130.68,130.62,130.68,6000.0,130.62,130.68,130.62,130.68,6000.0
2007-02-23 11:55:00,130.68,130.89,130.65,130.87,10400.0,130.68,130.89,130.65,130.87,10400.0
2007-02-23 12:00:00,130.89,130.92,130.86,130.91,4800.0,130.89,130.92,130.86,130.91,4800.0
2007-02-23 12:05:00,130.86,130.91,130.83,130.86,5600.0,130.86,130.91,130.83,130.86,5600.0
2007-02-23 12:10:00,130.84,130.89,130.77,130.77,7300.0,130.84,130.89,130.77,130.77,7300.0
2007-02-23 12:15:00,130.78,130.91,130.78,130.89,4400.0,130.78,130.91,130.78,130.89,4400.0
2007-02-23 12:20:00,130.89,130.9,130.81,130.86,3300.0,130.89,130.9,130.81,130.86,3300.0
2007-02-23 12:25:00,130.86,130.88,130.83,130.83,2200.0,130.86,130.88,130.83,130.83,2200.0
2007-02-23 12:30:00,130.88,130.89,130.87,130.88,2000.0,130.88,130.89,130.87,130.88,2000.0
2007-02-23 12:35:00,130.87,130.87,130.81,130.81,2400.0,130.87,130.87,130.81,130.81,2400.0
2007-02-23 12:40:00,130.84,130.86,130.44,130.78,3900.0,130.84,130.86,130.44,130.78,3900.0
2007-02-23 12:45:00,130.79,130.79,130.59,130.63,12400.0,130.79,130.79,130.59,130.63,12400.0
2007-02-23 12:50:00,130.63,130.69,130.6,130.6,7400.0,130.63,130.69,130.6,130.6,7400.0
2007-02-23 12:55:00,130.6,130.75,130.55,130.75,11500.0,130.6,130.75,130.55,130.75,11500.0
2007-02-23 13:00:00,130.75,130.8,130.64,130.7,6600.0,130.75,130.8,130.64,130.7,6600.0
2007-02-23 13:05:00,130.7,130.7,130.62,130.65,4500.0,130.7,130.7,130.62,130.65,4500.0
2007-02-23 13:10:00,130.82,130.86,130.66,130.7,3500.0,130.82,130.86,130.66,130.7,3500.0
2007-02-23 13:15:00,130.7,130.7,130.62,130.62,2500.0,130.7,130.7,130.62,130.62,2500.0
2007-02-23 13:20:00,130.65,130.68,130.6,130.62,5900.0,130.65,130.68,130.6,130.62,5900.0
2007-02-23 13:25:00,130.63,130.71,130.61,130.64,5400.0,130.63,130.71,130.61,130.64,5400.0
2007-02-23 13:30:00,130.64,130.71,130.6,130.71,6500.0,130.64,130.71,130.6,130.71,6500.0
2007-02-23 13:35:00,130.7,130.71,130.7,130.71,1800.0,130.7,130.71,130.7,130.71,1800.0
2007-02-23 13:40:00,130.71,130.79,130.71,130.77,2500.0,130.71,130.79,130.71,130.77,2500.0
2007-02-23 13:45:00,130.8,130.8,130.78,130.79,1800.0,130.8,130.8,130.78,130.79,1800.0
2007-02-23 13:50:00,130.77,130.8,130.77,130.8,4700.0,130.77,130.8,130.77,130.8,4700.0
2007-02-23 13:55:00,130.79,130.8,130.74,130.75,3100.0,130.79,130.8,130.74,130.75,3100.0
2007-02-23 14:00:00,130.75,130.75,130.65,130.65,4000.0,130.75,130.75,130.65,130.65,4000.0
2007-02-23 14:05:00,130.65,130.7,130.61,130.7,3900.0,130.65,130.7,130.61,130.7,3900.0
2007-02-23 14:10:00,130.7,130.72,130.65,130.71,4600.0,130.7,130.72,130.65,130.71,4600.0
2007-02-23 14:15:00,130.69,130.79,130.65,130.78,9200.0,130.69,130.79,130.65,130.78,9200.0
2007-02-23 14:20:00,130.79,130.79,130.69,130.7,7000.0,130.79,130.79,130.69,130.7,7000.0
2007-02-23 14:25:00,130.69,130.76,130.66,130.74,4000.0,130.69,130.76,130.66,130.74,4000.0
2007-02-23 14:30:00,130.76,130.8,130.74,130.74,4400.0,130.76,130.8,130.74,130.74,4400.0
2007-02-23 14:35:00,130.73,130.8,130.69,130.69,11200.0,130.73,130.8,130.69,130.69,11200.0
2007-02-23 14:40:00,130.72,130.79,130.7,130.79,3000.0,130.72,130.79,130.7,130.79,3000.0
2007-02-23 14:45:00,130.79,130.79,130.67,130.72,4400.0,130.79,130.79,130.67,130.72,4400.0
2007-02-23 14:50:00,130.68,130.75,130.67,130.75,3900.0,130.68,130.75,130.67,130.75,3900.0
2007-02-23 14:55:00,130.76,130.77,130.67,130.77,7500.0,130.76,130.77,130.67,130.77,7500.0
2007-02-23 15:00:00,130.77,130.82,130.72,130.75,6800.0,130.77,130.82,130.72,130.75,6800.0
2007-02-23 15:05:00,130.78,130.78,130.73,130.74,5700.0,130.78,130.78,130.73,130.74,5700.0
2007-02-23 15:10:00,130.74,130.81,130.73,130.79,8600.0,130.74,130.81,130.73,130.79,8600.0
2007-02-23 15:15:00,130.8,130.9,130.73,130.9,31400.0,130.8,130.9,130.73,130.9,31400.0
2007-02-23 15:20:00,130.86,130.91,130.85,130.91,14900.0,130.86,130.91,130.85,130.91,14900.0
2007-02-23 15:25:00,130.92,131.03,130.89,131.01,7800.0,130.92,131.03,130.89,131.01,7800.0
2007-02-23 15:30:00,130.96,131.02,130.96,131.02,8900.0,130.96,131.02,130.96,131.02,8900.0
2007-02-23 15:35:00,131.03,131.08,131.02,131.05,9900.0,131.03,131.08,131.02,131.05,9900.0
2007-02-23 15:40:00,131.05,131.06,131.01,131.04,8000.0,131.05,131.06,131.01,131.04,8000.0
2007-02-23 15:45:00,131.05,131.11,131.05,131.11,13800.0,131.05,131.11,131.05,131.11,13800.0
2007-02-23 15:50:00,131.12,131.12,131.04,131.09,19800.0,131.12,131.12,131.04,131.09,19800.0
2007-02-23 15:55:00,131.08,131.09,131.01,131.04,14500.0,131.08,131.09,131.01,131.04,14500.0
2007-02-26 09:30:00,131.01,131.28,131.0,131.05,9700.0,131.01,131.28,131.0,131.05,9700.0
2007-02-26 09:35:00,131.05,131.1,130.87,131.05,5000.0,131.05,131.1,130.87,131.05,5000.0
2007-02-26 09:40:00,131.09,131.17,131.07,131.14,4600.0,131.09,131.17,131.07,131.14,4600.0
2007-02-26 09:45:00,131.18,131.25,131.11,131.23,7900.0,131.18,131.25,131.11,131.23,7900.0
2007-02-26 09:50:00,131.18,131.18,131.04,131.15,9500.0,131.18,131.18,131.04,131.15,9500.0
2007-02-26 09:55:00,131.15,131.26,131.15,131.18,10400.0,131.15,131.26,131.15,131.18,10400.0
2007-02-26 10:00:00,131.13,131.21,131.1,131.13,25000.0,131.13,131.21,131.1,131.13,25000.0
2007-02-26 10:05:00,131.11,131.31,131.04,131.24,17200.0,131.11,131.31,131.04,131.24,17200.0
2007-02-26 10:10:00,131.2,131.21,131.1,131.11,10600.0,131.2,131.21,131.1,131.11,10600.0
2007-02-26 10:15:00,131.12,131.25,131.12,131.2,13600.0,131.12,131.25,131.12,131.2,13600.0
2007-02-26 10:20:00,131.2,131.27,131.18,131.27,12600.0,131.2,131.27,131.18,131.27,12600.0
2007-02-26 10:25:00,131.27,131.35,131.14,131.2,24200.0,131.27,131.35,131.14,131.2,24200.0
2007-02-26 10:30:00,131.21,131.21,131.17,131.2,20200.0,131.21,131.21,131.17,131.2,20200.0
2007-02-26 10:35:00,131.2,131.35,131.18,131.35,21000.0,131.2,131.35,131.18,131.35,21000.0
2007-02-26 10:40:00,131.35,131.36,131.28,131.31,17500.0,131.35,131.36,131.28,131.31,17500.0
2007-02-26 10:45:00,131.31,131.58,131.31,131.55,19800.0,131.31,131.58,131.31,131.55,19800.0
2007-02-26 10:50:00,131.54,131.56,131.51,131.52,20700.0,131.54,131.56,131.51,131.52,20700.0
2007-02-26 10:55:00,131.51,131.69,131.4,131.61,27000.0,131.51,131.69,131.4,131.61,27000.0
2007-02-26 11:00:00,131.61,131.81,131.59,131.81,43700.0,131.61,131.81,131.59,131.81,43700.0
2007-02-26 11:05:00,131.8,131.98,131.79,131.98,18500.0,131.8,131.98,131.79,131.98,18500.0
2007-02-26 11:10:00,131.98,132.14,131.98,132.05,19900.0,131.98,132.14,131.98,132.05,19900.0
2007-02-26 11:15:00,132.01,132.05,131.97,132.04,2600.0,132.01,132.05,131.97,132.04,2600.0
2007-02-26 11:20:00,132.0,132.02,131.88,131.97,10800.0,132.0,132.02,131.88,131.97,10800.0
2007-02-26 11:25:00,131.97,132.06,131.95,132.06,8400.0,131.97,132.06,131.95,132.06,8400.0
2007-02-26 11:30:00,132.04,132.05,131.9,131.97,7900.0,132.04,132.05,131.9,131.97,7900.0
2007-02-26 11:35:00,132.0,132.1,131.98,132.07,13500.0,132.0,132.1,131.98,132.07,13500.0
2007-02-26 11:40:00,132.07,132.08,131.89,131.99,9100.0,132.07,132.08,131.89,131.99,9100.0
2007-02-26 11:45:00,132.0,132.1,131.96,132.04,19600.0,132.0,132.1,131.96,132.04,19600.0
2007-02-26 11:50:00,132.04,132.08,131.96,132.06,15400.0,132.04,132.08,131.96,132.06,15400.0
2007-02-26 11:55:00,132.05,132.08,132.02,132.06,3600.0,132.05,132.08,132.02,132.06,3600.0
2007-02-26 12:00:00,132.06,132.15,132.01,132.09,13100.0,132.06,132.15,132.01,132.09,13100.0
2007-02-26 12:05:00,132.07,132.07,132.02,132.04,1500.0,132.07,132.07,132.02,132.04,1500.0
2007-02-26 12:10:00,132.02,132.02,131.95,132.0,11500.0,132.02,132.02,131.95,132.0,11500.0
2007-02-26 12:15:00,132.01,132.01,131.88,131.91,4300.0,132.01,132.01,131.88,131.91,4300.0
2007-02-26 12:20:00,131.93,131.95,131.67,131.68,11500.0,131.93,131.95,131.67,131.68,11500.0
2007-02-26 12:25:00,131.67,131.78,131.67,131.78,4500.0,131.67,131.78,131.67,131.78,4500.0
2007-02-26 12:30:00,131.77,131.78,131.65,131.66,7600.0,131.77,131.78,131.65,131.66,7600.0
2007-02-26 12:35:00,131.65,131.7,131.55,131.7,10400.0,131.65,131.7,131.55,131.7,10400.0
2007-02-26 12:40:00,131.7,131.7,131.64,131.68,4900.0,131.7,131.7,131.64,131.68,4900.0
2007-02-26 12:45:00,131.68,131.73,131.67,131.69,7300.0,131.68,131.73,131.67,131.69,7300.0
2007-02-26 12:50:00,131.69,131.82,131.68,131.75,14200.0,131.69,131.82,131.68,131.75,14200.0
2007-02-26 12:55:00,131.76,131.77,131.68,131.72,10000.0,131.76,131.77,131.68,131.72,10000.0
2007-02-26 13:00:00,131.72,131.74,131.71,131.73,10100.0,131.72,131.74,131.71,131.73,10100.0
2007-02-26 13:05:00,131.74,131.87,131.74,131.87,11900.0,131.74,131.87,131.74,131.87,11900.0
2007-02-26 13:10:00,131.87,131.87,131.79,131.79,8700.0,131.87,131.87,131.79,131.79,8700.0
2007-02-26 13:15:00,131.77,131.8,131.74,131.8,9700.0,131.77,131.8,131.74,131.8,9700.0
2007-02-26 13:20:00,131.78,131.83,131.77,131.77,9700.0,131.78,131.83,131.77,131.77,9700.0
2007-02-26 13:25:00,131.78,131.79,131.76,131.77,4800.0,131.78,131.79,131.76,131.77,4800.0
2007-02-26 13:30:00,131.77,131.77,131.7,131.7,6000.0,131.77,131.77,131.7,131.7,6000.0
2007-02-26 13:35:00,131.7,131.75,131.68,131.74,11500.0,131.7,131.75,131.68,131.74,11500.0
2007-02-26 13:40:00,131.73,131.74,131.7,131.7,12200.0,131.73,131.74,131.7,131.7,12200.0
2007-02-26 13:45:00,131.72,131.76,131.72,131.73,13600.0,131.72,131.76,131.72,131.73,13600.0
2007-02-26 13:50:00,131.73,131.76,131.73,131.75,9000.0,131.73,131.76,131.73,131.75,9000.0
2007-02-26 13:55:00,131.75,131.86,131.74,131.86,8400.0,131.75,131.86,131.74,131.86,8400.0
2007-02-26 14:00:00,131.86,131.96,131.83,131.96,14600.0,131.86,131.96,131.83,131.96,14600.0
2007-02-26 14:05:00,131.99,132.1,131.9,132.07,22800.0,131.99,132.1,131.9,132.07,22800.0
2007-02-26 14:10:00,132.05,132.06,132.03,132.05,4300.0,132.05,132.06,132.03,132.05,4300.0
2007-02-26 14:15:00,132.06,132.11,132.02,132.11,7900.0,132.06,132.11,132.02,132.11,7900.0
2007-02-26 14:20:00,132.11,132.15,132.1,132.14,7100.0,132.11,132.15,132.1,132.14,7100.0
2007-02-26 14:25:00,132.14,132.15,132.07,132.08,8100.0,132.14,132.15,132.07,132.08,8100.0
2007-02-26 14:30:00,132.07,132.08,132.04,132.04,6000.0,132.07,132.08,132.04,132.04,6000.0
2007-02-26 14:35:00,132.05,132.05,132.02,132.02,14200.0,132.05,132.05,132.02,132.02,14200.0
2007-02-26 14:40:00,132.01,132.03,131.96,132.03,12900.0,132.01,132.03,131.96,132.03,12900.0
2007-02-26 14:45:00,132.03,132.05,132.03,132.05,5800.0,132.03,132.05,132.03,132.05,5800.0
2007-02-26 14:50:00,132.05,132.05,132.04,132.04,2700.0,132.05,132.05,132.04,132.04,2700.0
2007-02-26 14:55:00,132.04,132.05,131.81,132.03,25700.0,132.04,132.05,131.81,132.03,25700.0
2007-02-26 15:00:00,132.03,132.14,132.03,132.14,16800.0,132.03,132.14,132.03,132.14,16800.0
2007-02-26 15:05:00,132.15,132.22,132.1,132.1,12000.0,132.15,132.22,132.1,132.1,12000.0
2007-02-26 15:10:00,132.09,132.09,132.03,132.04,8300.0,132.09,132.09,132.03,132.04,8300.0
2007-02-26 15:15:00,132.02,132.03,132.0,132.02,9100.0,132.02,132.03,132.0,132.02,9100.0
2007-02-26 15:20:00,132.03,132.07,131.96,132.0,37800.0,132.03,132.07,131.96,132.0,37800.0
2007-02-26 15:25:00,132.0,132.0,131.87,131.88,134100.0,132.0,132.0,131.87,131.88,134100.0
2007-02-26 15:30:00,131.9,131.9,131.8,131.83,220000.0,131.9,131.9,131.8,131.83,220000.0
2007-02-26 15:35:00,131.83,131.83,131.74,131.74,12600.0,131.83,131.83,131.74,131.74,12600.0
2007-02-26 15:40:00,131.75,131.75,131.67,131.68,118300.0,131.75,131.75,131.67,131.68,118300.0
2007-02-26 15:45:00,131.67,131.68,131.58,131.65,45200.0,131.67,131.68,131.58,131.65,45200.0
2007-02-26 15:50:00,131.64,131.65,131.44,131.52,110500.0,131.64,131.65,131.44,131.52,110500.0
2007-02-26 15:55:00,131.49,131.53,131.44,131.45,74900.0,131.49,131.53,131.44,131.45,74900.0
2007-02-27 09:30:00,129.0,129.0,127.1,127.5,102500.0,129.0,129.0,127.1,127.5,102500.0
2007-02-27 09:35:00,127.4,127.93,127.17,127.66,45000.0,127.4,127.93,127.17,127.66,45000.0
2007-02-27 09:40:00,127.63,127.78,127.47,127.65,68500.0,127.63,127.78,127.47,127.65,68500.0
2007-02-27 09:45:00,127.66,127.84,127.5,127.63,65100.0,127.66,127.84,127.5,127.63,65100.0
2007-02-27 09:50:00,127.65,127.85,127.0,127.65,32800.0,127.65,127.85,127.0,127.65,32800.0
2007-02-27 09:55:00,127.6,127.67,127.5,127.56,45300.0,127.6,127.67,127.5,127.56,45300.0
2007-02-27 10:00:00,127.6,127.94,127.41,127.94,43800.0,127.6,127.94,127.41,127.94,43800.0
2007-02-27 10:05:00,127.6,128.45,127.54,128.25,42900.0,127.6,128.45,127.54,128.25,42900.0
2007-02-27 10:10:00,128.14,128.34,127.82,128.0,80500.0,128.14,128.34,127.82,128.0,80500.0
2007-02-27 10:15:00,128.12,128.27,127.89,128.07,38000.0,128.12,128.27,127.89,128.07,38000.0
2007-02-27 10:20:00,128.01,128.32,127.93,128.3,19400.0,128.01,128.32,127.93,128.3,19400.0
2007-02-27 10:25:00,128.07,128.33,127.95,128.06,17700.0,128.07,128.33,127.95,128.06,17700.0
2007-02-27 10:30:00,128.33,128.33,127.78,128.07,19900.0,128.33,128.33,127.78,128.07,19900.0
2007-02-27 10:35:00,128.12,128.44,128.02,128.35,16200.0,128.12,128.44,128.02,128.35,16200.0
2007-02-27 10:40:00,128.23,128.55,128.23,128.49,55100.0,128.23,128.55,128.23,128.49,55100.0
2007-02-27 10:45:00,128.5,128.74,128.45,128.53,24600.0,128.5,128.74,128.45,128.53,24600.0
2007-02-27 10:50:00,128.48,128.48,128.3,128.36,14300.0,128.48,128.48,128.3,128.36,14300.0
2007-02-27 10:55:00,128.31,128.41,128.3,128.41,9100.0,128.31,128.41,128.3,128.41,9100.0
2007-02-27 11:00:00,128.39,128.4,128.19,128.21,21800.0,128.39,128.4,128.19,128.21,21800.0
2007-02-27 11:05:00,128.3,128.47,128.17,128.28,64700.0,128.3,128.47,128.17,128.28,64700.0
2007-02-27 11:10:00,128.25,128.26,128.16,128.16,13200.0,128.25,128.26,128.16,128.16,13200.0
2007-02-27 11:15:00,128.16,128.19,128.08,128.08,10600.0,128.16,128.19,128.08,128.08,10600.0
2007-02-27 11:20:00,128.09,128.09,127.96,128.02,44700.0,128.09,128.09,127.96,128.02,44700.0
2007-02-27 11:25:00,128.02,128.06,128.01,128.06,5900.0,128.02,128.06,128.01,128.06,5900.0
2007-02-27 11:30:00,128.03,128.04,127.99,128.03,10400.0,128.03,128.04,127.99,128.03,10400.0
2007-02-27 11:35:00,128.03,128.2,128.02,128.2,11400.0,128.03,128.2,128.02,128.2,11400.0
2007-02-27 11:40:00,128.15,128.17,128.04,128.04,4500.0,128.15,128.17,128.04,128.04,4500.0
2007-02-27 11:45:00,128.01,128.04,127.93,127.97,10600.0,128.01,128.04,127.93,127.97,10600.0
2007-02-27 11:50:00,127.97,128.03,127.92,127.92,5400.0,127.97,128.03,127.92,127.92,5400.0
2007-02-27 11:55:00,127.93,127.94,127.81,127.9,18000.0,127.93,127.94,127.81,127.9,18000.0
2007-02-27 12:00:00,127.9,127.99,127.88,127.94,11400.0,127.9,127.99,127.88,127.94,11400.0
2007-02-27 12:05:00,127.92,127.95,127.84,127.89,11500.0,127.92,127.95,127.84,127.89,11500.0
2007-02-27 12:10:00,127.88,127.91,127.33,127.39,39900.0,127.88,127.91,127.33,127.39,39900.0
2007-02-27 12:15:00,127.42,127.52,127.34,127.41,15500.0,127.42,127.52,127.34,127.41,15500.0
2007-02-27 12:20:00,127.41,127.49,127.39,127.45,10800.0,127.41,127.49,127.39,127.45,10800.0
2007-02-27 12:25:00,127.44,127.45,127.17,127.24,11300.0,127.44,127.45,127.17,127.24,11300.0
2007-02-27 12:30:00,127.19,127.2,126.8,126.89,14300.0,127.19,127.2,126.8,126.89,14300.0
2007-02-27 12:35:00,126.89,127.05,126.89,127.0,10800.0,126.89,127.05,126.89,127.0,10800.0
2007-02-27 12:40:00,126.99,127.01,126.89,126.89,12300.0,126.99,127.01,126.89,126.89,12300.0
2007-02-27 12:45:00,126.91,127.05,126.9,127.02,10500.0,126.91,127.05,126.9,127.02,10500.0
2007-02-27 12:50:00,127.01,127.03,126.96,126.97,6900.0,127.01,127.03,126.96,126.97,6900.0
2007-02-27 12:55:00,126.98,127.0,126.79,126.88,6300.0,126.98,127.0,126.79,126.88,6300.0
2007-02-27 13:00:00,126.93,126.93,126.69,126.7,9300.0,126.93,126.93,126.69,126.7,9300.0
2007-02-27 13:05:00,126.7,126.7,126.38,126.42,18100.0,126.7,126.7,126.38,126.42,18100.0
2007-02-27 13:10:00,126.37,126.66,126.35,126.5,23500.0,126.37,126.66,126.35,126.5,23500.0
2007-02-27 13:15:00,126.5,126.83,126.5,126.78,7400.0,126.5,126.83,126.5,126.78,7400.0
2007-02-27 13:20:00,126.76,126.77,126.66,126.72,5100.0,126.76,126.77,126.66,126.72,5100.0
2007-02-27 13:25:00,126.69,126.71,126.37,126.37,6300.0,126.69,126.71,126.37,126.37,6300.0
2007-02-27 13:30:00,126.35,126.41,126.1,126.1,11000.0,126.35,126.41,126.1,126.1,11000.0
2007-02-27 13:35:00,126.11,126.11,126.02,126.02,25000.0,126.11,126.11,126.02,126.02,25000.0
2007-02-27 13:40:00,126.03,126.03,125.8,125.82,18500.0,126.03,126.03,125.8,125.82,18500.0
2007-02-27 13:45:00,125.82,125.96,125.71,125.8,25700.0,125.82,125.96,125.71,125.8,25700.0
2007-02-27 13:50:00,125.8,125.88,125.74,125.8,15900.0,125.8,125.88,125.74,125.8,15900.0
2007-02-27 13:55:00,125.8,125.83,125.55,125.57,33000.0,125.8,125.83,125.55,125.57,33000.0
2007-02-27 14:00:00,125.57,125.6,125.16,125.5,42800.0,125.57,125.6,125.16,125.5,42800.0
2007-02-27 14:05:00,125.51,125.65,125.18,125.18,17500.0,125.51,125.65,125.18,125.18,17500.0
2007-02-27 14:10:00,125.16,125.36,125.01,125.23,57700.0,125.16,125.36,125.01,125.23,57700.0
2007-02-27 14:15:00,125.25,125.3,125.05,125.05,16300.0,125.25,125.3,125.05,125.05,16300.0
2007-02-27 14:20:00,125.21,125.28,124.89,124.94,33300.0,125.21,125.28,124.89,124.94,33300.0
2007-02-27 14:25:00,124.94,125.03,124.52,124.6,25500.0,124.94,125.03,124.52,124.6,25500.0
2007-02-27 14:30:00,124.53,124.92,124.5,124.92,25400.0,124.53,124.92,124.5,124.92,25400.0
2007-02-27 14:35:00,124.92,125.12,124.69,125.09,25200.0,124.92,125.12,124.69,125.09,25200.0
2007-02-27 14:40:00,125.15,125.17,124.84,124.9,8700.0,125.15,125.17,124.84,124.9,8700.0
2007-02-27 14:45:00,125.13,125.13,124.8,124.84,11600.0,125.13,125.13,124.8,124.84,11600.0
2007-02-27 14:50:00,124.84,125.05,124.67,124.68,10600.0,124.84,125.05,124.67,124.68,10600.0
2007-02-27 14:55:00,124.68,124.99,124.62,124.86,17000.0,124.68,124.99,124.62,124.86,17000.0
2007-02-27 15:00:00,124.65,126.14,123.17,125.05,35800.0,124.65,126.14,123.17,125.05,35800.0
2007-02-27 15:05:00,125.06,125.19,124.0,124.75,12000.0,125.06,125.19,124.0,124.75,12000.0
2007-02-27 15:10:00,124.78,124.87,124.27,124.79,15200.0,124.78,124.87,124.27,124.79,15200.0
2007-02-27 15:15:00,124.79,124.87,124.46,124.47,11900.0,124.79,124.87,124.46,124.47,11900.0
2007-02-27 15:20:00,124.46,124.82,124.44,124.62,15600.0,124.46,124.82,124.44,124.62,15600.0
2007-02-27 15:25:00,124.49,124.62,124.3,124.31,13000.0,124.49,124.62,124.3,124.31,13000.0
2007-02-27 15:30:00,124.28,124.29,123.93,123.94,18800.0,124.28,124.29,123.93,123.94,18800.0
2007-02-27 15:35:00,123.94,124.29,123.94,124.23,19000.0,123.94,124.29,123.94,124.23,19000.0
2007-02-27 15:40:00,124.15,124.15,124.08,124.12,7600.0,124.15,124.15,124.08,124.12,7600.0
2007-02-27 15:45:00,124.12,124.17,124.1,124.14,9500.0,124.12,124.17,124.1,124.14,9500.0
2007-02-27 15:50:00,124.15,124.18,124.12,124.15,5500.0,124.15,124.18,124.12,124.15,5500.0
2007-02-27 15:55:00,124.15,124.29,123.95,124.18,15500.0,124.15,124.29,123.95,124.18,15500.0
2007-02-28 09:30:00,124.1,124.65,124.1,124.59,35900.0,124.1,124.65,124.1,124.59,35900.0
2007-02-28 09:35:00,124.55,124.8,124.16,124.24,30100.0,124.55,124.8,124.16,124.24,30100.0
2007-02-28 09:40:00,124.25,124.4,124.15,124.24,41100.0,124.25,124.4,124.15,124.24,41100.0
2007-02-28 09:45:00,124.15,124.35,124.0,124.15,62400.0,124.15,124.35,124.0,124.15,62400.0
2007-02-28 09:50:00,124.18,124.2,123.85,123.98,37100.0,124.18,124.2,123.85,123.98,37100.0
2007-02-28 09:55:00,123.98,124.16,123.85,123.87,54700.0,123.98,124.16,123.85,123.87,54700.0
2007-02-28 10:00:00,123.87,124.2,123.85,124.11,27800.0,123.87,124.2,123.85,124.11,27800.0
2007-02-28 10:05:00,123.9,124.17,123.85,124.1,19000.0,123.9,124.17,123.85,124.1,19000.0
2007-02-28 10:10:00,123.86,124.3,123.86,124.18,18700.0,123.86,124.3,123.86,124.18,18700.0
2007-02-28 10:15:00,124.04,124.51,123.86,124.4,18300.0,124.04,124.51,123.86,124.4,18300.0
2007-02-28 10:20:00,124.41,124.55,123.93,124.01,17400.0,124.41,124.55,123.93,124.01,17400.0
2007-02-28 10:25:00,124.46,124.5,124.06,124.31,17000.0,124.46,124.5,124.06,124.31,17000.0
2007-02-28 10:30:00,124.45,124.55,124.31,124.45,25000.0,124.45,124.55,124.31,124.45,25000.0
2007-02-28 10:35:00,124.49,124.7,124.33,124.63,23200.0,124.49,124.7,124.33,124.63,23200.0
2007-02-28 10:40:00,124.7,124.93,124.45,124.45,21600.0,124.7,124.93,124.45,124.45,21600.0
2007-02-28 10:45:00,124.95,125.25,124.42,125.25,16400.0,124.95,125.25,124.42,125.25,16400.0
2007-02-28 10:50:00,125.25,125.37,124.45,125.21,38500.0,125.25,125.37,124.45,125.21,38500.0
2007-02-28 10:55:00,125.19,125.79,124.54,125.79,14500.0,125.19,125.79,124.54,125.79,14500.0
2007-02-28 11:00:00,125.8,125.8,124.79,125.39,61100.0,125.8,125.8,124.79,125.39,61100.0
2007-02-28 11:05:00,125.1,125.56,125.05,125.13,79900.0,125.1,125.56,125.05,125.13,79900.0
2007-02-28 11:10:00,125.11,125.8,125.1,125.77,9300.0,125.11,125.8,125.1,125.77,9300.0
2007-02-28 11:15:00,125.77,126.07,125.1,125.9,17900.0,125.77,126.07,125.1,125.9,17900.0
2007-02-28 11:20:00,125.27,126.28,125.26,126.28,9600.0,125.27,126.28,125.26,126.28,9600.0
2007-02-28 11:25:00,125.69,126.42,125.22,126.25,35400.0,125.69,126.42,125.22,126.25,35400.0
2007-02-28 11:30:00,125.38,126.32,125.38,125.51,10800.0,125.38,126.32,125.38,125.51,10800.0
2007-02-28 11:35:00,126.32,126.43,125.59,125.97,38900.0,126.32,126.43,125.59,125.97,38900.0
2007-02-28 11:40:00,126.36,126.48,125.99,126.41,15800.0,126.36,126.48,125.99,126.41,15800.0
2007-02-28 11:45:00,126.43,126.43,126.0,126.01,13400.0,126.43,126.43,126.0,126.01,13400.0
2007-02-28 11:50:00,126.0,126.46,125.83,125.83,9100.0,126.0,126.46,125.83,125.83,9100.0
2007-02-28 11:55:00,125.83,126.43,125.83,126.3,5500.0,125.83,126.43,125.83,126.3,5500.0
2007-02-28 12:00:00,125.93,126.37,125.53,125.6,12300.0,125.93,126.37,125.53,125.6,12300.0
2007-02-28 12:05:00,125.6,125.98,125.6,125.87,8400.0,125.6,125.98,125.6,125.87,8400.0
2007-02-28 12:10:00,125.8,125.89,125.59,125.69,7500.0,125.8,125.89,125.59,125.69,7500.0
2007-02-28 12:15:00,125.83,125.88,125.66,125.84,6900.0,125.83,125.88,125.66,125.84,6900.0
2007-02-28 12:20:00,125.82,125.89,125.67,125.79,8400.0,125.82,125.89,125.67,125.79,8400.0
2007-02-28 12:25:00,125.82,125.88,125.77,125.77,2500.0,125.82,125.88,125.77,125.77,2500.0
2007-02-28 12:30:00,125.74,125.86,125.74,125.86,6400.0,125.74,125.86,125.74,125.86,6400.0
2007-02-28 12:35:00,125.87,125.93,125.58,125.58,7400.0,125.87,125.93,125.58,125.58,7400.0
2007-02-28 12:40:00,125.56,125.83,125.56,125.83,11400.0,125.56,125.83,125.56,125.83,11400.0
2007-02-28 12:45:00,125.82,125.85,125.71,125.74,8300.0,125.82,125.85,125.71,125.74,8300.0
2007-02-28 12:50:00,125.74,125.74,125.63,125.67,5200.0,125.74,125.74,125.63,125.67,5200.0
2007-02-28 12:55:00,125.69,125.74,125.63,125.63,4900.0,125.69,125.74,125.63,125.63,4900.0
2007-02-28 13:00:00,125.64,125.64,125.2,125.46,8500.0,125.64,125.64,125.2,125.46,8500.0
2007-02-28 13:05:00,125.46,125.49,125.41,125.46,5900.0,125.46,125.49,125.41,125.46,5900.0
2007-02-28 13:10:00,125.4,125.44,125.32,125.44,3600.0,125.4,125.44,125.32,125.44,3600.0
2007-02-28 13:15:00,125.46,125.49,125.13,125.14,6400.0,125.46,125.49,125.13,125.14,6400.0
2007-02-28 13:20:00,125.12,125.12,124.82,125.05,14600.0,125.12,125.12,124.82,125.05,14600.0
2007-02-28 13:25:00,125.04,125.2,125.01,125.07,7900.0,125.04,125.2,125.01,125.07,7900.0
2007-02-28 13:30:00,125.12,125.18,125.07,125.13,5000.0,125.12,125.18,125.07,125.13,5000.0
2007-02-28 13:35:00,125.16,125.19,125.04,125.05,3300.0,125.16,125.19,125.04,125.05,3300.0
2007-02-28 13:40:00,125.03,125.14,124.95,125.14,5600.0,125.03,125.14,124.95,125.14,5600.0
2007-02-28 13:45:00,125.14,125.26,125.09,125.14,5000.0,125.14,125.26,125.09,125.14,5000.0
2007-02-28 13:50:00,125.1,125.25,125.07,125.25,6000.0,125.1,125.25,125.07,125.25,6000.0
2007-02-28 13:55:00,125.25,125.25,125.1,125.14,3500.0,125.25,125.25,125.1,125.14,3500.0
2007-02-28 14:00:00,125.17,125.36,125.14,125.28,7600.0,125.17,125.36,125.14,125.28,7600.0
2007-02-28 14:05:00,125.29,125.35,125.09,125.2,6500.0,125.29,125.35,125.09,125.2,6500.0
2007-02-28 14:10:00,125.23,125.36,125.16,125.36,20800.0,125.23,125.36,125.16,125.36,20800.0
2007-02-28 14:15:00,125.36,125.39,125.3,125.31,36800.0,125.36,125.39,125.3,125.31,36800.0
2007-02-28 14:20:00,125.31,125.43,125.3,125.39,13100.0,125.31,125.43,125.3,125.39,13100.0
2007-02-28 14:25:00,125.4,125.5,125.4,125.5,6500.0,125.4,125.5,125.4,125.5,6500.0
2007-02-28 14:30:00,125.5,125.53,125.36,125.53,11200.0,125.5,125.53,125.36,125.53,11200.0
2007-02-28 14:35:00,125.51,125.66,125.5,125.5,6400.0,125.51,125.66,125.5,125.5,6400.0
2007-02-28 14:40:00,125.56,125.79,125.56,125.72,11300.0,125.56,125.79,125.56,125.72,11300.0
2007-02-28 14:45:00,125.72,125.99,125.69,125.93,10100.0,125.72,125.99,125.69,125.93,10100.0
2007-02-28 14:50:00,125.94,125.94,125.54,125.56,7600.0,125.94,125.94,125.54,125.56,7600.0
2007-02-28 14:55:00,125.58,125.63,125.54,125.62,9200.0,125.58,125.63,125.54,125.62,9200.0
2007-02-28 15:00:00,125.63,125.65,125.44,125.44,8200.0,125.63,125.65,125.44,125.44,8200.0
2007-02-28 15:05:00,125.45,125.56,125.42,125.52,11100.0,125.45,125.56,125.42,125.52,11100.0
2007-02-28 15:10:00,125.5,125.68,125.5,125.61,21300.0,125.5,125.68,125.5,125.61,21300.0
2007-02-28 15:15:00,125.6,125.8,125.59,125.77,12900.0,125.6,125.8,125.59,125.77,12900.0
2007-02-28 15:20:00,125.81,125.85,125.6,125.64,9800.0,125.81,125.85,125.6,125.64,9800.0
2007-02-28 15:25:00,125.65,125.79,125.62,125.73,10300.0,125.65,125.79,125.62,125.73,10300.0
2007-02-28 15:30:00,125.73,125.76,125.65,125.68,9900.0,125.73,125.76,125.65,125.68,9900.0
2007-02-28 15:35:00,125.68,125.9,125.67,125.86,12400.0,125.68,125.9,125.67,125.86,12400.0
2007-02-28 15:40:00,125.86,125.86,125.62,125.62,12000.0,125.86,125.86,125.62,125.62,12000.0
2007-02-28 15:45:00,125.57,125.67,125.45,125.46,15800.0,125.57,125.67,125.45,125.46,15800.0
2007-02-28 15:50:00,125.46,125.76,125.46,125.65,19700.0,125.46,125.76,125.46,125.65,19700.0
2007-02-28 15:55:00,125.7,125.7,125.41,125.64,25400.0,125.7,125.7,125.41,125.64,25400.0
2007-03-01 09:30:00,124.6,124.61,124.4,124.41,50200.0,124.6,124.61,124.4,124.41,50200.0
2007-03-01 09:35:00,124.41,124.49,124.3,124.3,29500.0,124.41,124.49,124.3,124.3,29500.0
2007-03-01 09:40:00,124.3,124.31,123.57,123.99,11700.0,124.3,124.31,123.57,123.99,11700.0
2007-03-01 09:45:00,123.99,124.1,123.58,123.7,21800.0,123.99,124.1,123.58,123.7,21800.0
2007-03-01 09:50:00,123.63,123.88,123.31,123.32,36300.0,123.63,123.88,123.31,123.32,36300.0
2007-03-01 09:55:00,123.32,123.44,123.05,123.17,23900.0,123.32,123.44,123.05,123.17,23900.0
2007-03-01 10:00:00,123.2,124.25,123.19,124.0,47400.0,123.2,124.25,123.19,124.0,47400.0
2007-03-01 10:05:00,124.0,124.88,123.13,123.23,23700.0,124.0,124.88,123.13,123.23,23700.0
2007-03-01 10:10:00,124.5,124.66,123.39,124.45,14800.0,124.5,124.66,123.39,124.45,14800.0
2007-03-01 10:15:00,124.38,124.56,123.85,124.56,14500.0,124.38,124.56,123.85,124.56,14500.0
2007-03-01 10:20:00,124.7,124.75,124.1,124.27,12200.0,124.7,124.75,124.1,124.27,12200.0
2007-03-01 10:25:00,124.2,124.63,124.1,124.54,11500.0,124.2,124.63,124.1,124.54,11500.0
2007-03-01 10:30:00,124.57,124.62,124.17,124.47,16100.0,124.57,124.62,124.17,124.47,16100.0
2007-03-01 10:35:00,124.4,124.74,124.25,124.27,13000.0,124.4,124.74,124.25,124.27,13000.0
2007-03-01 10:40:00,124.69,124.7,124.12,124.12,4100.0,124.69,124.7,124.12,124.12,4100.0
2007-03-01 10:45:00,124.2,124.59,124.2,124.5,8200.0,124.2,124.59,124.2,124.5,8200.0
2007-03-01 10:50:00,124.56,124.77,124.18,124.69,8600.0,124.56,124.77,124.18,124.69,8600.0
2007-03-01 10:55:00,124.73,124.88,124.36,124.63,15000.0,124.73,124.88,124.36,124.63,15000.0
2007-03-01 11:00:00,124.68,124.79,124.29,124.56,11400.0,124.68,124.79,124.29,124.56,11400.0
2007-03-01 11:05:00,124.57,124.57,124.2,124.29,7800.0,124.57,124.57,124.2,124.29,7800.0
2007-03-01 11:10:00,124.29,124.69,124.29,124.56,9200.0,124.29,124.69,124.29,124.56,9200.0
2007-03-01 11:15:00,124.64,124.85,124.6,124.72,13700.0,124.64,124.85,124.6,124.72,13700.0
2007-03-01 11:20:00,124.75,124.75,124.42,124.7,4800.0,124.75,124.75,124.42,124.7,4800.0
2007-03-01 11:25:00,124.71,124.77,124.35,124.77,6100.0,124.71,124.77,124.35,124.77,6100.0
2007-03-01 11:30:00,124.76,125.2,124.21,124.56,13900.0,124.76,125.2,124.21,124.56,13900.0
2007-03-01 11:35:00,124.54,125.02,124.54,124.75,9800.0,124.54,125.02,124.54,124.75,9800.0
2007-03-01 11:40:00,124.83,124.91,124.42,124.66,21200.0,124.83,124.91,124.42,124.66,21200.0
2007-03-01 11:45:00,124.92,125.03,124.62,124.76,10300.0,124.92,125.03,124.62,124.76,10300.0
2007-03-01 11:50:00,124.77,125.21,124.75,124.76,5100.0,124.77,125.21,124.75,124.76,5100.0
2007-03-01 11:55:00,124.91,124.92,124.58,124.82,8300.0,124.91,124.92,124.58,124.82,8300.0
2007-03-01 12:00:00,124.82,125.01,124.78,124.88,5600.0,124.82,125.01,124.78,124.88,5600.0
2007-03-01 12:05:00,124.8,124.91,124.74,124.86,5800.0,124.8,124.91,124.74,124.86,5800.0
2007-03-01 12:10:00,124.81,124.93,124.64,124.81,6700.0,124.81,124.93,124.64,124.81,6700.0
2007-03-01 12:15:00,124.66,124.75,124.52,124.56,8900.0,124.66,124.75,124.52,124.56,8900.0
2007-03-01 12:20:00,124.56,124.77,124.55,124.77,7300.0,124.56,124.77,124.55,124.77,7300.0
2007-03-01 12:25:00,124.77,124.84,124.58,124.68,8000.0,124.77,124.84,124.58,124.68,8000.0
2007-03-01 12:30:00,124.71,124.78,124.6,124.72,4900.0,124.71,124.78,124.6,124.72,4900.0
2007-03-01 12:35:00,124.74,124.82,124.66,124.67,6900.0,124.74,124.82,124.66,124.67,6900.0
2007-03-01 12:40:00,124.72,124.85,124.72,124.79,6300.0,124.72,124.85,124.72,124.79,6300.0
2007-03-01 12:45:00,124.81,125.02,124.76,125.02,6700.0,124.81,125.02,124.76,125.02,6700.0
2007-03-01 12:50:00,125.06,125.07,124.88,124.88,5700.0,125.06,125.07,124.88,124.88,5700.0
2007-03-01 12:55:00,124.92,124.94,124.81,124.89,7100.0,124.92,124.94,124.81,124.89,7100.0
2007-03-01 13:00:00,124.89,125.06,124.88,125.05,8000.0,124.89,125.06,124.88,125.05,8000.0
2007-03-01 13:05:00,125.06,125.11,124.86,124.88,4700.0,125.06,125.11,124.86,124.88,4700.0
2007-03-01 13:10:00,124.88,124.9,124.8,124.8,3600.0,124.88,124.9,124.8,124.8,3600.0
2007-03-01 13:15:00,124.81,124.96,124.77,124.9,4500.0,124.81,124.96,124.77,124.9,4500.0
2007-03-01 13:20:00,124.92,124.93,124.62,124.67,5100.0,124.92,124.93,124.62,124.67,5100.0
2007-03-01 13:25:00,124.67,124.81,124.67,124.81,6800.0,124.67,124.81,124.67,124.81,6800.0
2007-03-01 13:30:00,124.81,124.87,124.75,124.75,7500.0,124.81,124.87,124.75,124.75,7500.0
2007-03-01 13:35:00,124.77,124.79,124.72,124.72,4100.0,124.77,124.79,124.72,124.72,4100.0
2007-03-01 13:40:00,124.72,124.83,124.66,124.83,8200.0,124.72,124.83,124.66,124.83,8200.0
2007-03-01 13:45:00,124.83,125.08,124.81,125.01,10200.0,124.83,125.08,124.81,125.01,10200.0
2007-03-01 13:50:00,125.03,125.05,124.96,125.0,7000.0,125.03,125.05,124.96,125.0,7000.0
2007-03-01 13:55:00,125.03,125.1,124.98,125.08,5300.0,125.03,125.1,124.98,125.08,5300.0
2007-03-01 14:00:00,125.08,125.23,125.05,125.23,12500.0,125.08,125.23,125.05,125.23,12500.0
2007-03-01 14:05:00,125.23,125.3,125.08,125.08,11800.0,125.23,125.3,125.08,125.08,11800.0
2007-03-01 14:10:00,125.11,125.17,124.68,124.72,32200.0,125.11,125.17,124.68,124.72,32200.0
2007-03-01 14:15:00,124.72,124.95,124.65,124.66,20500.0,124.72,124.95,124.65,124.66,20500.0
2007-03-01 14:20:00,124.63,124.67,124.54,124.64,12600.0,124.63,124.67,124.54,124.64,12600.0
2007-03-01 14:25:00,124.63,124.8,124.6,124.6,9200.0,124.63,124.8,124.6,124.6,9200.0
2007-03-01 14:30:00,124.6,125.01,124.55,125.01,10300.0,124.6,125.01,124.55,125.01,10300.0
2007-03-01 14:35:00,125.01,125.32,125.0,125.17,9500.0,125.01,125.32,125.0,125.17,9500.0
2007-03-01 14:40:00,125.19,125.29,125.14,125.14,5900.0,125.19,125.29,125.14,125.14,5900.0
2007-03-01 14:45:00,125.21,125.31,125.15,125.31,7000.0,125.21,125.31,125.15,125.31,7000.0
2007-03-01 14:50:00,125.32,125.39,125.17,125.25,6500.0,125.32,125.39,125.17,125.25,6500.0
2007-03-01 14:55:00,125.2,125.3,125.1,125.12,6800.0,125.2,125.3,125.1,125.12,6800.0
2007-03-01 15:00:00,125.11,125.17,124.93,124.93,8400.0,125.11,125.17,124.93,124.93,8400.0
2007-03-01 15:05:00,124.95,125.14,124.86,125.03,8700.0,124.95,125.14,124.86,125.03,8700.0
2007-03-01 15:10:00,125.01,125.16,124.95,125.09,5800.0,125.01,125.16,124.95,125.09,5800.0
2007-03-01 15:15:00,125.11,125.26,125.07,125.1,6000.0,125.11,125.26,125.07,125.1,6000.0
2007-03-01 15:20:00,125.1,125.13,124.68,124.78,13700.0,125.1,125.13,124.68,124.78,13700.0
2007-03-01 15:25:00,124.78,124.79,124.58,124.75,11400.0,124.78,124.79,124.58,124.75,11400.0
2007-03-01 15:30:00,124.8,124.98,124.54,124.54,10900.0,124.8,124.98,124.54,124.54,10900.0
2007-03-01 15:35:00,124.59,124.64,124.5,124.6,7800.0,124.59,124.64,124.5,124.6,7800.0
2007-03-01 15:40:00,124.61,124.71,124.52,124.65,15700.0,124.61,124.71,124.52,124.65,15700.0
2007-03-01 15:45:00,124.66,124.66,124.5,124.52,14800.0,124.66,124.66,124.5,124.52,14800.0
2007-03-01 15:50:00,124.53,124.78,124.51,124.71,15100.0,124.53,124.78,124.51,124.71,15100.0
2007-03-01 15:55:00,124.71,124.79,124.64,124.79,20800.0,124.71,124.79,124.64,124.79,20800.0
2007-03-02 09:30:00,124.8,124.94,123.87,123.88,4900.0,124.8,124.94,123.87,123.88,4900.0
2007-03-02 09:35:00,123.8,124.16,123.62,124.08,3700.0,123.8,124.16,123.62,124.08,3700.0
2007-03-02 09:40:00,124.02,124.25,124.02,124.02,2400.0,124.02,124.25,124.02,124.02,2400.0
2007-03-02 09:45:00,124.03,124.24,123.91,124.2,4900.0,124.03,124.24,123.91,124.2,4900.0
2007-03-02 09:50:00,124.09,124.29,124.08,124.23,4700.0,124.09,124.29,124.08,124.23,4700.0
2007-03-02 09:55:00,124.18,124.18,124.05,124.06,2500.0,124.18,124.18,124.05,124.06,2500.0
2007-03-02 10:00:00,124.01,124.08,123.86,123.99,3400.0,124.01,124.08,123.86,123.99,3400.0
2007-03-02 10:05:00,124.04,124.04,123.7,123.76,4000.0,124.04,124.04,123.7,123.76,4000.0
2007-03-02 10:10:00,123.76,123.96,123.67,123.9,5400.0,123.76,123.96,123.67,123.9,5400.0
2007-03-02 10:15:00,123.8,124.05,123.71,124.05,4900.0,123.8,124.05,123.71,124.05,4900.0
2007-03-02 10:20:00,124.04,124.05,123.52,123.75,6500.0,124.04,124.05,123.52,123.75,6500.0
2007-03-02 10:25:00,123.75,123.83,123.59,123.83,6600.0,123.75,123.83,123.59,123.83,6600.0
2007-03-02 10:30:00,123.74,123.75,123.63,123.73,11000.0,123.74,123.75,123.63,123.73,11000.0
2007-03-02 10:35:00,123.73,123.84,123.64,123.7,11000.0,123.73,123.84,123.64,123.7,11000.0
2007-03-02 10:40:00,123.72,123.85,123.68,123.71,14500.0,123.72,123.85,123.68,123.71,14500.0
2007-03-02 10:45:00,123.71,124.0,123.65,123.98,12600.0,123.71,124.0,123.65,123.98,12600.0
2007-03-02 10:50:00,123.9,123.97,123.8,123.8,6700.0,123.9,123.97,123.8,123.8,6700.0
2007-03-02 10:55:00,123.8,123.86,123.7,123.76,7800.0,123.8,123.86,123.7,123.76,7800.0
2007-03-02 11:00:00,123.76,123.76,123.58,123.71,5700.0,123.76,123.76,123.58,123.71,5700.0
2007-03-02 11:05:00,123.72,123.94,123.7,123.94,10600.0,123.72,123.94,123.7,123.94,10600.0
2007-03-02 11:10:00,123.91,123.98,123.88,123.94,5700.0,123.91,123.98,123.88,123.94,5700.0
2007-03-02 11:15:00,123.93,124.08,123.93,124.08,4300.0,123.93,124.08,123.93,124.08,4300.0
2007-03-02 11:20:00,124.07,124.08,123.92,123.92,4300.0,124.07,124.08,123.92,123.92,4300.0
2007-03-02 11:25:00,123.92,123.95,123.81,123.89,7500.0,123.92,123.95,123.81,123.89,7500.0
2007-03-02 11:30:00,123.9,123.9,123.79,123.84,2500.0,123.9,123.9,123.79,123.84,2500.0
2007-03-02 11:35:00,123.81,123.87,123.72,123.78,8200.0,123.81,123.87,123.72,123.78,8200.0
2007-03-02 11:40:00,123.79,123.85,123.78,123.83,5400.0,123.79,123.85,123.78,123.83,5400.0
2007-03-02 11:45:00,123.8,123.85,123.78,123.79,4300.0,123.8,123.85,123.78,123.79,4300.0
2007-03-02 11:50:00,123.78,123.82,123.78,123.81,9500.0,123.78,123.82,123.78,123.81,9500.0
2007-03-02 11:55:00,123.8,123.83,123.78,123.83,4100.0,123.8,123.83,123.78,123.83,4100.0
2007-03-02 12:00:00,123.83,123.83,123.78,123.78,11600.0,123.83,123.83,123.78,123.78,11600.0
2007-03-02 12:05:00,123.84,123.88,123.81,123.86,2400.0,123.84,123.88,123.81,123.86,2400.0
2007-03-02 12:10:00,123.86,123.87,123.77,123.82,9800.0,123.86,123.87,123.77,123.82,9800.0
2007-03-02 12:15:00,123.82,123.82,123.76,123.8,17100.0,123.82,123.82,123.76,123.8,17100.0
2007-03-02 12:20:00,123.78,123.78,123.64,123.73,6400.0,123.78,123.78,123.64,123.73,6400.0
2007-03-02 12:25:00,123.7,123.7,123.53,123.57,4600.0,123.7,123.7,123.53,123.57,4600.0
2007-03-02 12:30:00,123.54,123.56,123.4,123.47,6200.0,123.54,123.56,123.4,123.47,6200.0
2007-03-02 12:35:00,123.47,123.47,123.34,123.37,7900.0,123.47,123.47,123.34,123.37,7900.0
2007-03-02 12:40:00,123.35,123.35,123.23,123.27,4900.0,123.35,123.35,123.23,123.27,4900.0
2007-03-02 12:45:00,123.27,123.45,123.27,123.37,5800.0,123.27,123.45,123.27,123.37,5800.0
2007-03-02 12:50:00,123.39,123.46,123.33,123.42,18300.0,123.39,123.46,123.33,123.42,18300.0
2007-03-02 12:55:00,123.42,123.42,123.25,123.25,7100.0,123.42,123.42,123.25,123.25,7100.0
2007-03-02 13:00:00,123.23,123.24,123.13,123.14,22000.0,123.23,123.24,123.13,123.14,22000.0
2007-03-02 13:05:00,123.14,123.14,122.92,122.93,14700.0,123.14,123.14,122.92,122.93,14700.0
2007-03-02 13:10:00,122.93,122.99,122.82,122.94,9500.0,122.93,122.99,122.82,122.94,9500.0
2007-03-02 13:15:00,122.94,123.0,122.85,122.86,11300.0,122.94,123.0,122.85,122.86,11300.0
2007-03-02 13:20:00,122.86,122.9,122.63,122.69,13500.0,122.86,122.9,122.63,122.69,13500.0
2007-03-02 13:25:00,122.62,122.79,122.5,122.5,16800.0,122.62,122.79,122.5,122.5,16800.0
2007-03-02 13:30:00,122.5,122.54,122.37,122.54,9900.0,122.5,122.54,122.37,122.54,9900.0
2007-03-02 13:35:00,122.62,122.73,122.62,122.67,8600.0,122.62,122.73,122.62,122.67,8600.0
2007-03-02 13:40:00,122.7,122.95,122.64,122.9,22600.0,122.7,122.95,122.64,122.9,22600.0
2007-03-02 13:45:00,122.9,123.0,122.83,123.0,17300.0,122.9,123.0,122.83,123.0,17300.0
2007-03-02 13:50:00,123.0,123.12,122.91,122.95,11400.0,123.0,123.12,122.91,122.95,11400.0
2007-03-02 13:55:00,122.99,123.0,122.83,123.0,9100.0,122.99,123.0,122.83,123.0,9100.0
2007-03-02 14:00:00,122.95,123.0,122.87,122.92,10400.0,122.95,123.0,122.87,122.92,10400.0
2007-03-02 14:05:00,122.88,123.03,122.82,122.89,6200.0,122.88,123.03,122.82,122.89,6200.0
2007-03-02 14:10:00,122.89,123.05,122.89,122.96,8800.0,122.89,123.05,122.89,122.96,8800.0
2007-03-02 14:15:00,122.95,122.99,122.7,122.89,9100.0,122.95,122.99,122.7,122.89,9100.0
2007-03-02 14:20:00,122.9,122.95,122.73,122.91,7800.0,122.9,122.95,122.73,122.91,7800.0
2007-03-02 14:25:00,122.88,123.0,122.78,123.0,6300.0,122.88,123.0,122.78,123.0,6300.0
2007-03-02 14:30:00,123.0,123.09,122.97,122.99,10100.0,123.0,123.09,122.97,122.99,10100.0
2007-03-02 14:35:00,122.99,123.02,122.93,123.0,11000.0,122.99,123.02,122.93,123.0,11000.0
2007-03-02 14:40:00,123.0,123.16,123.0,123.03,9700.0,123.0,123.16,123.0,123.03,9700.0
2007-03-02 14:45:00,123.04,123.04,122.97,123.0,9600.0,123.04,123.04,122.97,123.0,9600.0
2007-03-02 14:50:00,123.07,123.21,123.02,123.21,5300.0,123.07,123.21,123.02,123.21,5300.0
2007-03-02 14:55:00,123.21,123.21,122.98,123.0,10400.0,123.21,123.21,122.98,123.0,10400.0
2007-03-02 15:00:00,123.0,123.08,122.97,123.0,17800.0,123.0,123.08,122.97,123.0,17800.0
2007-03-02 15:05:00,123.0,123.08,122.97,123.06,7900.0,123.0,123.08,122.97,123.06,7900.0
2007-03-02 15:10:00,123.06,123.06,122.96,122.98,5900.0,123.06,123.06,122.96,122.98,5900.0
2007-03-02 15:15:00,122.99,123.05,122.9,122.9,10600.0,122.99,123.05,122.9,122.9,10600.0
2007-03-02 15:20:00,122.96,123.09,122.96,123.0,11900.0,122.96,123.09,122.96,123.0,11900.0
2007-03-02 15:25:00,122.99,123.04,122.84,122.91,14100.0,122.99,123.04,122.84,122.91,14100.0
2007-03-02 15:30:00,122.91,123.05,122.83,123.05,13000.0,122.91,123.05,122.83,123.05,13000.0
2007-03-02 15:35:00,123.05,123.17,122.99,123.07,15100.0,123.05,123.17,122.99,123.07,15100.0
2007-03-02 15:40:00,123.07,123.08,122.93,123.01,10200.0,123.07,123.08,122.93,123.01,10200.0
2007-03-02 15:45:00,123.01,123.01,122.8,122.82,19500.0,123.01,123.01,122.8,122.82,19500.0
2007-03-02 15:50:00,122.75,122.79,122.65,122.66,18800.0,122.75,122.79,122.65,122.66,18800.0
2007-03-02 15:55:00,122.68,122.71,122.48,122.48,23400.0,122.68,122.71,122.48,122.48,23400.0
2007-03-05 09:30:00,122.03,122.16,122.0,122.03,11700.0,122.03,122.16,122.0,122.03,11700.0
2007-03-05 09:35:00,122.0,122.43,121.65,122.01,38500.0,122.0,122.43,121.65,122.01,38500.0
2007-03-05 09:40:00,122.13,122.2,121.92,121.96,6800.0,122.13,122.2,121.92,121.96,6800.0
2007-03-05 09:45:00,121.88,122.26,121.79,122.08,8500.0,121.88,122.26,121.79,122.08,8500.0
2007-03-05 09:50:00,122.1,122.25,122.1,122.2,10400.0,122.1,122.25,122.1,122.2,10400.0
2007-03-05 09:55:00,122.36,122.8,122.19,122.8,10300.0,122.36,122.8,122.19,122.8,10300.0
2007-03-05 10:00:00,122.95,122.95,122.29,122.29,9700.0,122.95,122.95,122.29,122.29,9700.0
2007-03-05 10:05:00,122.29,122.36,122.2,122.27,5100.0,122.29,122.36,122.2,122.27,5100.0
2007-03-05 10:10:00,122.36,123.0,122.36,122.92,5300.0,122.36,123.0,122.36,122.92,5300.0
2007-03-05 10:15:00,122.91,122.91,122.73,122.76,5700.0,122.91,122.91,122.73,122.76,5700.0
2007-03-05 10:20:00,122.76,122.76,122.53,122.59,3800.0,122.76,122.76,122.53,122.59,3800.0
2007-03-05 10:25:00,122.54,122.59,122.48,122.49,2600.0,122.54,122.59,122.48,122.49,2600.0
2007-03-05 10:30:00,122.5,122.5,122.2,122.29,16900.0,122.5,122.5,122.2,122.29,16900.0
2007-03-05 10:35:00,122.29,122.42,122.29,122.37,12800.0,122.29,122.42,122.29,122.37,12800.0
2007-03-05 10:40:00,122.39,122.52,122.31,122.39,9300.0,122.39,122.52,122.31,122.39,9300.0
2007-03-05 10:45:00,122.37,122.38,122.24,122.27,7300.0,122.37,122.38,122.24,122.27,7300.0
2007-03-05 10:50:00,122.28,122.33,122.2,122.33,7100.0,122.28,122.33,122.2,122.33,7100.0
2007-03-05 10:55:00,122.38,122.48,122.38,122.46,7400.0,122.38,122.48,122.38,122.46,7400.0
2007-03-05 11:00:00,122.43,122.52,122.38,122.48,29900.0,122.43,122.52,122.38,122.48,29900.0
2007-03-05 11:05:00,122.47,122.55,122.45,122.55,13700.0,122.47,122.55,122.45,122.55,13700.0
2007-03-05 11:10:00,122.55,122.56,122.48,122.5,2800.0,122.55,122.56,122.48,122.5,2800.0
2007-03-05 11:15:00,122.49,122.57,122.46,122.56,6100.0,122.49,122.57,122.46,122.56,6100.0
2007-03-05 11:20:00,122.54,122.54,122.47,122.5,2800.0,122.54,122.54,122.47,122.5,2800.0
2007-03-05 11:25:00,122.53,122.55,122.46,122.54,5200.0,122.53,122.55,122.46,122.54,5200.0
2007-03-05 11:30:00,122.54,122.63,122.5,122.62,3400.0,122.54,122.63,122.5,122.62,3400.0
2007-03-05 11:35:00,122.62,122.63,122.51,122.63,4300.0,122.62,122.63,122.51,122.63,4300.0
2007-03-05 11:40:00,122.62,122.63,122.56,122.62,7400.0,122.62,122.63,122.56,122.62,7400.0
2007-03-05 11:45:00,122.62,122.73,122.62,122.73,7100.0,122.62,122.73,122.62,122.73,7100.0
2007-03-05 11:50:00,122.76,122.76,122.6,122.63,6300.0,122.76,122.76,122.6,122.63,6300.0
2007-03-05 11:55:00,122.6,122.6,122.38,122.39,6800.0,122.6,122.6,122.38,122.39,6800.0
2007-03-05 12:00:00,122.38,122.39,122.27,122.28,5000.0,122.38,122.39,122.27,122.28,5000.0
2007-03-05 12:05:00,122.26,122.31,122.14,122.26,6500.0,122.26,122.31,122.14,122.26,6500.0
2007-03-05 12:10:00,122.29,122.49,122.29,122.49,2300.0,122.29,122.49,122.29,122.49,2300.0
2007-03-05 12:15:00,122.51,122.51,122.31,122.35,5000.0,122.51,122.51,122.31,122.35,5000.0
2007-03-05 12:20:00,122.34,122.53,122.34,122.53,2600.0,122.34,122.53,122.34,122.53,2600.0
2007-03-05 12:25:00,122.53,122.53,122.37,122.37,3100.0,122.53,122.53,122.37,122.37,3100.0
2007-03-05 12:30:00,122.35,122.45,122.35,122.39,2900.0,122.35,122.45,122.35,122.39,2900.0
2007-03-05 12:35:00,122.39,122.47,122.35,122.47,8300.0,122.39,122.47,122.35,122.47,8300.0
2007-03-05 12:40:00,122.47,122.58,122.47,122.58,3000.0,122.47,122.58,122.47,122.58,3000.0
2007-03-05 12:45:00,122.6,122.73,122.6,122.64,7500.0,122.6,122.73,122.6,122.64,7500.0
2007-03-05 12:50:00,122.64,122.68,122.6,122.61,3000.0,122.64,122.68,122.6,122.61,3000.0
2007-03-05 12:55:00,122.61,122.61,122.4,122.49,6400.0,122.61,122.61,122.4,122.49,6400.0
2007-03-05 13:00:00,122.49,122.57,122.49,122.57,2200.0,122.49,122.57,122.49,122.57,2200.0
2007-03-05 13:05:00,122.58,122.59,122.55,122.55,2800.0,122.58,122.59,122.55,122.55,2800.0
2007-03-05 13:10:00,122.53,122.65,122.53,122.62,4800.0,122.53,122.65,122.53,122.62,4800.0
2007-03-05 13:15:00,122.64,122.65,122.46,122.46,4700.0,122.64,122.65,122.46,122.46,4700.0
2007-03-05 13:20:00,122.5,122.5,122.36,122.48,6600.0,122.5,122.5,122.36,122.48,6600.0
2007-03-05 13:25:00,122.45,122.5,122.38,122.48,6400.0,122.45,122.5,122.38,122.48,6400.0
2007-03-05 13:30:00,122.53,122.6,122.48,122.59,4900.0,122.53,122.6,122.48,122.59,4900.0
2007-03-05 13:35:00,122.58,122.62,122.51,122.62,3200.0,122.58,122.62,122.51,122.62,3200.0
2007-03-05 13:40:00,122.59,122.81,122.53,122.8,7000.0,122.59,122.81,122.53,122.8,7000.0
2007-03-05 13:45:00,122.77,122.8,122.65,122.65,7000.0,122.77,122.8,122.65,122.65,7000.0
2007-03-05 13:50:00,122.66,122.68,122.5,122.5,6000.0,122.66,122.68,122.5,122.5,6000.0
2007-03-05 13:55:00,122.49,122.5,122.38,122.44,17900.0,122.49,122.5,122.38,122.44,17900.0
2007-03-05 14:00:00,122.45,122.6,122.42,122.6,9700.0,122.45,122.6,122.42,122.6,9700.0
2007-03-05 14:05:00,122.59,122.59,122.48,122.5,7300.0,122.59,122.59,122.48,122.5,7300.0
2007-03-05 14:10:00,122.49,122.49,122.37,122.37,11900.0,122.49,122.49,122.37,122.37,11900.0
2007-03-05 14:15:00,122.37,122.37,122.27,122.36,9700.0,122.37,122.37,122.27,122.36,9700.0
2007-03-05 14:20:00,122.36,122.47,122.34,122.36,5400.0,122.36,122.47,122.34,122.36,5400.0
2007-03-05 14:25:00,122.36,122.36,122.29,122.31,7500.0,122.36,122.36,122.29,122.31,7500.0
2007-03-05 14:30:00,122.29,122.3,122.22,122.25,4300.0,122.29,122.3,122.22,122.25,4300.0
2007-03-05 14:35:00,122.26,122.43,122.25,122.43,9200.0,122.26,122.43,122.25,122.43,9200.0
2007-03-05 14:40:00,122.43,122.43,122.26,122.27,4600.0,122.43,122.43,122.26,122.27,4600.0
2007-03-05 14:45:00,122.28,122.5,122.26,122.5,6100.0,122.28,122.5,122.26,122.5,6100.0
2007-03-05 14:50:00,122.47,122.47,122.3,122.4,10800.0,122.47,122.47,122.3,122.4,10800.0
2007-03-05 14:55:00,122.4,122.5,122.38,122.41,6400.0,122.4,122.5,122.38,122.41,6400.0
2007-03-05 15:00:00,122.4,122.46,122.32,122.35,16400.0,122.4,122.46,122.32,122.35,16400.0
2007-03-05 15:05:00,122.36,122.36,122.21,122.25,9100.0,122.36,122.36,122.21,122.25,9100.0
2007-03-05 15:10:00,122.22,122.23,122.13,122.19,15900.0,122.22,122.23,122.13,122.19,15900.0
2007-03-05 15:15:00,122.19,122.19,122.1,122.1,8400.0,122.19,122.19,122.1,122.1,8400.0
2007-03-05 15:20:00,122.1,122.29,122.09,122.29,17400.0,122.1,122.29,122.09,122.29,17400.0
2007-03-05 15:25:00,122.29,122.3,122.18,122.29,5600.0,122.29,122.3,122.18,122.29,5600.0
2007-03-05 15:30:00,122.29,122.3,122.15,122.15,2200.0,122.29,122.3,122.15,122.15,2200.0
2007-03-05 15:35:00,122.15,122.15,122.04,122.13,12400.0,122.15,122.15,122.04,122.13,12400.0
2007-03-05 15:40:00,122.1,122.12,122.06,122.06,9900.0,122.1,122.12,122.06,122.06,9900.0
2007-03-05 15:45:00,122.0,122.06,121.95,122.02,13200.0,122.0,122.06,121.95,122.02,13200.0
2007-03-05 15:50:00,122.02,122.02,121.72,121.77,20400.0,122.02,122.02,121.72,121.77,20400.0
2007-03-05 15:55:00,121.76,121.79,121.53,121.53,22300.0,121.76,121.79,121.53,121.53,22300.0
2007-03-06 09:30:00,122.8,123.25,122.76,122.91,10700.0,122.8,123.25,122.76,122.91,10700.0
2007-03-06 09:35:00,122.91,122.91,122.51,122.58,8500.0,122.91,122.91,122.51,122.58,8500.0
2007-03-06 09:40:00,122.56,123.25,122.4,122.4,13900.0,122.56,123.25,122.4,122.4,13900.0
2007-03-06 09:45:00,122.4,122.6,122.4,122.41,6200.0,122.4,122.6,122.4,122.41,6200.0
2007-03-06 09:50:00,122.41,122.41,122.0,122.22,6200.0,122.41,122.41,122.0,122.22,6200.0
2007-03-06 09:55:00,122.17,122.26,122.06,122.26,2600.0,122.17,122.26,122.06,122.26,2600.0
2007-03-06 10:00:00,122.17,122.35,122.0,122.15,4700.0,122.17,122.35,122.0,122.15,4700.0
2007-03-06 10:05:00,122.1,122.28,122.01,122.01,9600.0,122.1,122.28,122.01,122.01,9600.0
2007-03-06 10:10:00,122.01,122.01,121.82,121.92,10700.0,122.01,122.01,121.82,121.92,10700.0
2007-03-06 10:15:00,122.03,122.1,121.9,122.05,5200.0,122.03,122.1,121.9,122.05,5200.0
2007-03-06 10:20:00,122.01,122.07,121.93,122.07,5600.0,122.01,122.07,121.93,122.07,5600.0
2007-03-06 10:25:00,122.07,122.17,122.07,122.17,900.0,122.07,122.17,122.07,122.17,900.0
2007-03-06 10:30:00,122.17,122.2,122.04,122.12,6500.0,122.17,122.2,122.04,122.12,6500.0
2007-03-06 10:35:00,122.12,122.33,122.11,122.21,4500.0,122.12,122.33,122.11,122.21,4500.0
2007-03-06 10:40:00,122.2,122.22,122.13,122.2,4600.0,122.2,122.22,122.13,122.2,4600.0
2007-03-06 10:45:00,122.14,122.14,121.94,122.0,5200.0,122.14,122.14,121.94,122.0,5200.0
2007-03-06 10:50:00,122.07,122.07,121.93,121.94,1100.0,122.07,122.07,121.93,121.94,1100.0
2007-03-06 10:55:00,121.94,121.94,121.76,121.77,2200.0,121.94,121.94,121.76,121.77,2200.0
2007-03-06 11:00:00,121.77,122.03,121.77,122.03,12000.0,121.77,122.03,121.77,122.03,12000.0
2007-03-06 11:05:00,121.99,122.16,121.99,122.07,2500.0,121.99,122.16,121.99,122.07,2500.0
2007-03-06 11:10:00,122.07,122.2,122.07,122.17,2300.0,122.07,122.2,122.07,122.17,2300.0
2007-03-06 11:15:00,122.17,122.2,122.12,122.17,3700.0,122.17,122.2,122.12,122.17,3700.0
2007-03-06 11:20:00,122.21,122.23,122.21,122.21,400.0,122.21,122.23,122.21,122.21,400.0
2007-03-06 11:25:00,122.21,122.25,122.07,122.24,4400.0,122.21,122.25,122.07,122.24,4400.0
2007-03-06 11:30:00,122.25,122.36,122.12,122.12,3100.0,122.25,122.36,122.12,122.12,3100.0
2007-03-06 11:35:00,122.16,122.16,122.08,122.13,2600.0,122.16,122.16,122.08,122.13,2600.0
2007-03-06 11:40:00,122.12,122.32,122.12,122.29,7500.0,122.12,122.32,122.12,122.29,7500.0
2007-03-06 11:45:00,122.29,122.34,122.18,122.27,4200.0,122.29,122.34,122.18,122.27,4200.0
2007-03-06 11:50:00,122.3,122.33,122.16,122.27,7700.0,122.3,122.33,122.16,122.27,7700.0
2007-03-06 11:55:00,122.27,122.3,122.14,122.17,4000.0,122.27,122.3,122.14,122.17,4000.0
2007-03-06 12:00:00,122.23,122.34,122.23,122.29,8600.0,122.23,122.34,122.23,122.29,8600.0
2007-03-06 12:05:00,122.25,122.37,122.2,122.32,6300.0,122.25,122.37,122.2,122.32,6300.0
2007-03-06 12:10:00,122.33,122.41,122.28,122.38,12300.0,122.33,122.41,122.28,122.38,12300.0
2007-03-06 12:15:00,122.35,122.38,122.29,122.38,4900.0,122.35,122.38,122.29,122.38,4900.0
2007-03-06 12:20:00,122.33,122.33,122.25,122.28,4200.0,122.33,122.33,122.25,122.28,4200.0
2007-03-06 12:25:00,122.28,122.33,122.26,122.3,3400.0,122.28,122.33,122.26,122.3,3400.0
2007-03-06 12:30:00,122.35,122.43,122.28,122.41,3500.0,122.35,122.43,122.28,122.41,3500.0
2007-03-06 12:35:00,122.4,122.49,122.25,122.26,2900.0,122.4,122.49,122.25,122.26,2900.0
2007-03-06 12:40:00,122.27,122.36,122.26,122.34,4100.0,122.27,122.36,122.26,122.34,4100.0
2007-03-06 12:45:00,122.33,122.38,122.29,122.29,4400.0,122.33,122.38,122.29,122.29,4400.0
2007-03-06 12:50:00,122.28,122.28,122.2,122.25,4300.0,122.28,122.28,122.2,122.25,4300.0
2007-03-06 12:55:00,122.25,122.33,122.25,122.32,5400.0,122.25,122.33,122.25,122.32,5400.0
2007-03-06 13:00:00,122.34,122.4,122.27,122.3,5600.0,122.34,122.4,122.27,122.3,5600.0
2007-03-06 13:05:00,122.39,122.45,122.37,122.45,6400.0,122.39,122.45,122.37,122.45,6400.0
2007-03-06 13:10:00,122.54,122.58,122.47,122.49,25500.0,122.54,122.58,122.47,122.49,25500.0
2007-03-06 13:15:00,122.49,122.49,122.3,122.36,6600.0,122.49,122.49,122.3,122.36,6600.0
2007-03-06 13:20:00,122.32,122.34,122.25,122.34,4100.0,122.32,122.34,122.25,122.34,4100.0
2007-03-06 13:25:00,122.35,122.43,122.32,122.38,4600.0,122.35,122.43,122.32,122.38,4600.0
2007-03-06 13:30:00,122.45,122.5,122.26,122.49,6800.0,122.45,122.5,122.26,122.49,6800.0
2007-03-06 13:35:00,122.5,122.5,122.4,122.43,2700.0,122.5,122.5,122.4,122.43,2700.0
2007-03-06 13:40:00,122.42,122.56,122.42,122.53,4000.0,122.42,122.56,122.42,122.53,4000.0
2007-03-06 13:45:00,122.52,122.59,122.49,122.53,4600.0,122.52,122.59,122.49,122.53,4600.0
2007-03-06 13:50:00,122.58,122.59,122.51,122.51,3400.0,122.58,122.59,122.51,122.51,3400.0
2007-03-06 13:55:00,122.57,122.65,122.53,122.63,6300.0,122.57,122.65,122.53,122.63,6300.0
2007-03-06 14:00:00,122.64,122.75,122.61,122.74,6300.0,122.64,122.75,122.61,122.74,6300.0
2007-03-06 14:05:00,122.76,122.76,122.67,122.71,6200.0,122.76,122.76,122.67,122.71,6200.0
2007-03-06 14:10:00,122.72,122.82,122.7,122.81,5600.0,122.72,122.82,122.7,122.81,5600.0
2007-03-06 14:15:00,122.81,122.96,122.78,122.84,5500.0,122.81,122.96,122.78,122.84,5500.0
2007-03-06 14:20:00,122.85,122.95,122.85,122.95,4700.0,122.85,122.95,122.85,122.95,4700.0
2007-03-06 14:25:00,122.97,123.08,122.97,123.08,5700.0,122.97,123.08,122.97,123.08,5700.0
2007-03-06 14:30:00,123.09,123.26,123.09,123.22,9600.0,123.09,123.26,123.09,123.22,9600.0
2007-03-06 14:35:00,123.22,123.23,123.07,123.14,8900.0,123.22,123.23,123.07,123.14,8900.0
2007-03-06 14:40:00,123.12,123.3,123.12,123.3,4300.0,123.12,123.3,123.12,123.3,4300.0
2007-03-06 14:45:00,123.3,123.3,123.19,123.19,7900.0,123.3,123.3,123.19,123.19,7900.0
2007-03-06 14:50:00,123.2,123.38,123.2,123.38,6800.0,123.2,123.38,123.2,123.38,6800.0
2007-03-06 14:55:00,123.39,123.5,123.37,123.5,12400.0,123.39,123.5,123.37,123.5,12400.0
2007-03-06 15:00:00,123.49,123.5,123.35,123.35,11700.0,123.49,123.5,123.35,123.35,11700.0
2007-03-06 15:05:00,123.36,123.51,123.3,123.51,15200.0,123.36,123.51,123.3,123.51,15200.0
2007-03-06 15:10:00,123.51,123.6,123.51,123.6,9700.0,123.51,123.6,123.51,123.6,9700.0
2007-03-06 15:15:00,123.6,123.85,123.55,123.85,18500.0,123.6,123.85,123.55,123.85,18500.0
2007-03-06 15:20:00,123.85,123.9,123.82,123.86,15000.0,123.85,123.9,123.82,123.86,15000.0
2007-03-06 15:25:00,123.86,123.88,123.65,123.71,15400.0,123.86,123.88,123.65,123.71,15400.0
2007-03-06 15:30:00,123.71,123.81,123.67,123.77,14100.0,123.71,123.81,123.67,123.77,14100.0
2007-03-06 15:35:00,123.7,123.7,123.4,123.47,9200.0,123.7,123.7,123.4,123.47,9200.0
2007-03-06 15:40:00,123.37,123.62,123.37,123.49,10400.0,123.37,123.62,123.37,123.49,10400.0
2007-03-06 15:45:00,123.49,123.89,123.47,123.77,33900.0,123.49,123.89,123.47,123.77,33900.0
2007-03-06 15:50:00,123.77,123.77,123.65,123.65,22000.0,123.77,123.77,123.65,123.65,22000.0
2007-03-06 15:55:00,123.64,123.75,123.64,123.7,42400.0,123.64,123.75,123.64,123.7,42400.0
2007-03-07 09:30:00,123.7,123.7,123.4,123.44,24900.0,123.7,123.7,123.4,123.44,24900.0
2007-03-07 09:35:00,123.58,123.58,123.46,123.5,1300.0,123.58,123.58,123.46,123.5,1300.0
2007-03-07 09:40:00,123.5,123.79,123.5,123.73,17700.0,123.5,123.79,123.5,123.73,17700.0
2007-03-07 09:45:00,123.72,124.03,123.64,124.02,5000.0,123.72,124.03,123.64,124.02,5000.0
2007-03-07 09:50:00,123.98,124.18,123.98,124.13,8800.0,123.98,124.18,123.98,124.13,8800.0
2007-03-07 09:55:00,124.09,124.29,123.98,124.19,9700.0,124.09,124.29,123.98,124.19,9700.0
2007-03-07 10:00:00,124.17,124.29,123.99,124.04,10900.0,124.17,124.29,123.99,124.04,10900.0
2007-03-07 10:05:00,124.04,124.3,123.95,124.3,17000.0,124.04,124.3,123.95,124.3,17000.0
2007-03-07 10:10:00,124.24,124.31,124.02,124.04,5600.0,124.24,124.31,124.02,124.04,5600.0
2007-03-07 10:15:00,124.02,124.19,124.02,124.13,7100.0,124.02,124.19,124.02,124.13,7100.0
2007-03-07 10:20:00,124.13,124.25,124.12,124.15,6900.0,124.13,124.25,124.12,124.15,6900.0
2007-03-07 10:25:00,124.13,124.25,124.11,124.21,4400.0,124.13,124.25,124.11,124.21,4400.0
2007-03-07 10:30:00,124.22,124.25,124.08,124.17,7900.0,124.22,124.25,124.08,124.17,7900.0
2007-03-07 10:35:00,124.15,124.24,124.12,124.13,8400.0,124.15,124.24,124.12,124.13,8400.0
2007-03-07 10:40:00,124.17,124.21,124.07,124.21,6800.0,124.17,124.21,124.07,124.21,6800.0
2007-03-07 10:45:00,124.2,124.32,124.11,124.32,14000.0,124.2,124.32,124.11,124.32,14000.0
2007-03-07 10:50:00,124.29,124.49,124.29,124.39,8400.0,124.29,124.49,124.29,124.39,8400.0
2007-03-07 10:55:00,124.36,124.49,124.36,124.44,7100.0,124.36,124.49,124.36,124.44,7100.0
2007-03-07 11:00:00,124.46,124.48,124.35,124.42,10500.0,124.46,124.48,124.35,124.42,10500.0
2007-03-07 11:05:00,124.41,124.43,124.32,124.36,5500.0,124.41,124.43,124.32,124.36,5500.0
2007-03-07 11:10:00,124.36,124.39,124.27,124.36,4800.0,124.36,124.39,124.27,124.36,4800.0
2007-03-07 11:15:00,124.36,124.39,124.29,124.36,8700.0,124.36,124.39,124.29,124.36,8700.0
2007-03-07 11:20:00,124.35,124.35,124.26,124.29,4500.0,124.35,124.35,124.26,124.29,4500.0
2007-03-07 11:25:00,124.25,124.26,124.15,124.22,8200.0,124.25,124.26,124.15,124.22,8200.0
2007-03-07 11:30:00,124.19,124.24,124.04,124.24,14700.0,124.19,124.24,124.04,124.24,14700.0
2007-03-07 11:35:00,124.24,124.24,124.1,124.13,6600.0,124.24,124.24,124.1,124.13,6600.0
2007-03-07 11:40:00,124.12,124.22,124.12,124.16,5300.0,124.12,124.22,124.12,124.16,5300.0
2007-03-07 11:45:00,124.15,124.19,124.13,124.16,5000.0,124.15,124.19,124.13,124.16,5000.0
2007-03-07 11:50:00,124.17,124.4,124.17,124.36,7100.0,124.17,124.4,124.17,124.36,7100.0
2007-03-07 11:55:00,124.36,124.49,124.36,124.49,4800.0,124.36,124.49,124.36,124.49,4800.0
2007-03-07 12:00:00,124.49,124.92,124.44,124.91,14100.0,124.49,124.92,124.44,124.91,14100.0
2007-03-07 12:05:00,124.89,124.92,124.77,124.92,9000.0,124.89,124.92,124.77,124.92,9000.0
2007-03-07 12:10:00,124.96,125.0,124.9,124.9,3600.0,124.96,125.0,124.9,124.9,3600.0
2007-03-07 12:15:00,124.88,124.88,124.82,124.83,1500.0,124.88,124.88,124.82,124.83,1500.0
2007-03-07 12:20:00,124.81,124.82,124.72,124.72,4600.0,124.81,124.82,124.72,124.72,4600.0
2007-03-07 12:25:00,124.72,124.9,124.68,124.89,9100.0,124.72,124.9,124.68,124.89,9100.0
2007-03-07 12:30:00,124.89,125.05,124.89,125.04,24600.0,124.89,125.05,124.89,125.04,24600.0
2007-03-07 12:35:00,125.04,125.13,124.99,125.11,10300.0,125.04,125.13,124.99,125.11,10300.0
2007-03-07 12:40:00,125.08,125.18,125.07,125.17,6900.0,125.08,125.18,125.07,125.17,6900.0
2007-03-07 12:45:00,125.17,125.41,125.17,125.32,9300.0,125.17,125.41,125.17,125.32,9300.0
2007-03-07 12:50:00,125.32,125.32,125.21,125.29,4600.0,125.32,125.32,125.21,125.29,4600.0
2007-03-07 12:55:00,125.27,125.35,125.2,125.31,6900.0,125.27,125.35,125.2,125.31,6900.0
2007-03-07 13:00:00,125.26,125.37,125.2,125.35,12200.0,125.26,125.37,125.2,125.35,12200.0
2007-03-07 13:05:00,125.29,125.43,125.28,125.43,12200.0,125.29,125.43,125.28,125.43,12200.0
2007-03-07 13:10:00,125.41,125.44,125.38,125.41,8100.0,125.41,125.44,125.38,125.41,8100.0
2007-03-07 13:15:00,125.39,125.44,125.38,125.44,6900.0,125.39,125.44,125.38,125.44,6900.0
2007-03-07 13:20:00,125.44,125.65,125.44,125.58,11900.0,125.44,125.65,125.44,125.58,11900.0
2007-03-07 13:25:00,125.65,125.85,125.65,125.81,7700.0,125.65,125.85,125.65,125.81,7700.0
2007-03-07 13:30:00,125.76,125.79,125.57,125.6,6100.0,125.76,125.79,125.57,125.6,6100.0
2007-03-07 13:35:00,125.6,125.84,125.58,125.81,10300.0,125.6,125.84,125.58,125.81,10300.0
2007-03-07 13:40:00,125.73,125.74,125.67,125.68,4400.0,125.73,125.74,125.67,125.68,4400.0
2007-03-07 13:45:00,125.68,125.79,125.68,125.79,6400.0,125.68,125.79,125.68,125.79,6400.0
2007-03-07 13:50:00,125.77,125.95,125.77,125.89,7100.0,125.77,125.95,125.77,125.89,7100.0
2007-03-07 13:55:00,125.89,125.89,125.8,125.86,3400.0,125.89,125.89,125.8,125.86,3400.0
2007-03-07 14:00:00,125.86,125.86,125.7,125.71,7000.0,125.86,125.86,125.7,125.71,7000.0
2007-03-07 14:05:00,125.71,125.77,125.66,125.77,7100.0,125.71,125.77,125.66,125.77,7100.0
2007-03-07 14:10:00,125.78,125.78,125.51,125.63,8800.0,125.78,125.78,125.51,125.63,8800.0
2007-03-07 14:15:00,125.64,125.78,125.61,125.78,9200.0,125.64,125.78,125.61,125.78,9200.0
2007-03-07 14:20:00,125.79,125.81,125.67,125.67,9600.0,125.79,125.81,125.67,125.67,9600.0
2007-03-07 14:25:00,125.62,125.73,125.61,125.73,5800.0,125.62,125.73,125.61,125.73,5800.0
2007-03-07 14:30:00,125.74,125.84,125.69,125.84,5400.0,125.74,125.84,125.69,125.84,5400.0
2007-03-07 14:35:00,125.84,125.84,125.68,125.72,4000.0,125.84,125.84,125.68,125.72,4000.0
2007-03-07 14:40:00,125.71,125.78,125.69,125.77,10400.0,125.71,125.78,125.69,125.77,10400.0
2007-03-07 14:45:00,125.76,125.77,125.71,125.76,7400.0,125.76,125.77,125.71,125.76,7400.0
2007-03-07 14:50:00,125.78,125.8,125.73,125.73,5000.0,125.78,125.8,125.73,125.73,5000.0
2007-03-07 14:55:00,125.76,125.76,125.65,125.74,9000.0,125.76,125.76,125.65,125.74,9000.0
2007-03-07 15:00:00,125.7,125.84,125.7,125.84,13100.0,125.7,125.84,125.7,125.84,13100.0
2007-03-07 15:05:00,125.84,125.85,125.72,125.72,8500.0,125.84,125.85,125.72,125.72,8500.0
2007-03-07 15:10:00,125.73,125.88,125.73,125.79,8700.0,125.73,125.88,125.73,125.79,8700.0
2007-03-07 15:15:00,125.78,125.94,125.78,125.93,10100.0,125.78,125.94,125.78,125.93,10100.0
2007-03-07 15:20:00,125.89,125.89,125.7,125.7,10200.0,125.89,125.89,125.7,125.7,10200.0
2007-03-07 15:25:00,125.7,125.84,125.69,125.82,20500.0,125.7,125.84,125.69,125.82,20500.0
2007-03-07 15:30:00,125.82,125.86,125.76,125.78,10400.0,125.82,125.86,125.76,125.78,10400.0
2007-03-07 15:35:00,125.77,125.78,125.72,125.73,10500.0,125.77,125.78,125.72,125.73,10500.0
2007-03-07 15:40:00,125.73,125.81,125.72,125.81,17700.0,125.73,125.81,125.72,125.81,17700.0
2007-03-07 15:45:00,125.8,125.91,125.75,125.91,38900.0,125.8,125.91,125.75,125.91,38900.0
2007-03-07 15:50:00,125.91,125.91,125.8,125.82,21300.0,125.91,125.91,125.8,125.82,21300.0
2007-03-07 15:55:00,125.81,125.83,125.7,125.7,36800.0,125.81,125.83,125.7,125.7,36800.0
2007-03-08 09:30:00,126.15,126.26,126.05,126.26,5300.0,126.15,126.26,126.05,126.26,5300.0
2007-03-08 09:35:00,126.31,126.5,126.15,126.25,5700.0,126.31,126.5,126.15,126.25,5700.0
2007-03-08 09:40:00,126.23,126.4,126.17,126.25,6800.0,126.23,126.4,126.17,126.25,6800.0
2007-03-08 09:45:00,126.3,126.3,126.1,126.1,18100.0,126.3,126.3,126.1,126.1,18100.0
2007-03-08 09:50:00,126.01,126.2,125.96,126.14,21100.0,126.01,126.2,125.96,126.14,21100.0
2007-03-08 09:55:00,126.16,126.2,126.15,126.18,7300.0,126.16,126.2,126.15,126.18,7300.0
2007-03-08 10:00:00,126.18,126.19,126.09,126.15,8700.0,126.18,126.19,126.09,126.15,8700.0
2007-03-08 10:05:00,126.14,126.25,126.11,126.14,9200.0,126.14,126.25,126.11,126.14,9200.0
2007-03-08 10:10:00,126.14,126.2,126.14,126.17,6700.0,126.14,126.2,126.14,126.17,6700.0
2007-03-08 10:15:00,126.17,126.4,126.16,126.34,7800.0,126.17,126.4,126.16,126.34,7800.0
2007-03-08 10:20:00,126.34,126.58,126.33,126.51,12600.0,126.34,126.58,126.33,126.51,12600.0
2007-03-08 10:25:00,126.48,126.58,126.48,126.56,5000.0,126.48,126.58,126.48,126.56,5000.0
2007-03-08 10:30:00,126.56,126.56,126.35,126.41,2800.0,126.56,126.56,126.35,126.41,2800.0
2007-03-08 10:35:00,126.41,126.41,126.36,126.37,8000.0,126.41,126.41,126.36,126.37,8000.0
2007-03-08 10:40:00,126.38,126.38,126.29,126.29,4600.0,126.38,126.38,126.29,126.29,4600.0
2007-03-08 10:45:00,126.3,126.36,126.16,126.36,9000.0,126.3,126.36,126.16,126.36,9000.0
2007-03-08 10:50:00,126.31,126.44,126.31,126.41,3000.0,126.31,126.44,126.31,126.41,3000.0
2007-03-08 10:55:00,126.4,126.57,126.38,126.55,7000.0,126.4,126.57,126.38,126.55,7000.0
2007-03-08 11:00:00,126.56,126.58,126.46,126.46,8700.0,126.56,126.58,126.46,126.46,8700.0
2007-03-08 11:05:00,126.47,126.57,126.47,126.51,3200.0,126.47,126.57,126.47,126.51,3200.0
2007-03-08 11:10:00,126.51,126.51,126.44,126.46,5400.0,126.51,126.51,126.44,126.46,5400.0
2007-03-08 11:15:00,126.47,126.56,126.47,126.52,4200.0,126.47,126.56,126.47,126.52,4200.0
2007-03-08 11:20:00,126.52,126.52,126.39,126.42,3500.0,126.52,126.52,126.39,126.42,3500.0
2007-03-08 11:25:00,126.42,126.51,126.4,126.48,2600.0,126.42,126.51,126.4,126.48,2600.0
2007-03-08 11:30:00,126.47,126.47,126.4,126.42,3600.0,126.47,126.47,126.4,126.42,3600.0
2007-03-08 11:35:00,126.42,126.51,126.42,126.51,4500.0,126.42,126.51,126.42,126.51,4500.0
2007-03-08 11:40:00,126.49,126.67,126.44,126.64,18400.0,126.49,126.67,126.44,126.64,18400.0
2007-03-08 11:45:00,126.63,126.74,126.63,126.67,5100.0,126.63,126.74,126.63,126.67,5100.0
2007-03-08 11:50:00,126.61,126.63,126.56,126.56,3100.0,126.61,126.63,126.56,126.56,3100.0
2007-03-08 11:55:00,126.56,126.56,126.55,126.55,900.0,126.56,126.56,126.55,126.55,900.0
2007-03-08 12:00:00,126.56,126.62,126.53,126.6,5200.0,126.56,126.62,126.53,126.6,5200.0
2007-03-08 12:05:00,126.58,126.59,126.47,126.48,3200.0,126.58,126.59,126.47,126.48,3200.0
2007-03-08 12:10:00,126.48,126.52,126.47,126.52,4000.0,126.48,126.52,126.47,126.52,4000.0
2007-03-08 12:15:00,126.52,126.59,126.52,126.54,1700.0,126.52,126.59,126.52,126.54,1700.0
2007-03-08 12:20:00,126.55,126.55,126.52,126.52,3100.0,126.55,126.55,126.52,126.52,3100.0
2007-03-08 12:25:00,126.53,126.6,126.53,126.57,4200.0,126.53,126.6,126.53,126.57,4200.0
2007-03-08 12:30:00,126.56,126.61,126.55,126.6,2500.0,126.56,126.61,126.55,126.6,2500.0
2007-03-08 12:35:00,126.61,126.64,126.58,126.62,8400.0,126.61,126.64,126.58,126.62,8400.0
2007-03-08 12:40:00,126.6,126.61,126.6,126.61,1100.0,126.6,126.61,126.6,126.61,1100.0
2007-03-08 12:45:00,126.58,126.6,126.45,126.47,4500.0,126.58,126.6,126.45,126.47,4500.0
2007-03-08 12:50:00,126.47,126.54,126.44,126.54,3300.0,126.47,126.54,126.44,126.54,3300.0
2007-03-08 12:55:00,126.54,126.58,126.54,126.58,2600.0,126.54,126.58,126.54,126.58,2600.0
2007-03-08 13:00:00,126.57,126.62,126.55,126.6,5000.0,126.57,126.62,126.55,126.6,5000.0
2007-03-08 13:05:00,126.6,126.6,126.56,126.58,2700.0,126.6,126.6,126.56,126.58,2700.0
2007-03-08 13:10:00,126.6,126.65,126.6,126.64,5600.0,126.6,126.65,126.6,126.64,5600.0
2007-03-08 13:15:00,126.64,126.74,126.64,126.7,3800.0,126.64,126.74,126.64,126.7,3800.0
2007-03-08 13:20:00,126.71,126.73,126.71,126.73,2200.0,126.71,126.73,126.71,126.73,2200.0
2007-03-08 13:25:00,126.73,126.92,126.73,126.9,7500.0,126.73,126.92,126.73,126.9,7500.0
2007-03-08 13:30:00,126.94,126.94,126.67,126.67,11100.0,126.94,126.94,126.67,126.67,11100.0
2007-03-08 13:35:00,126.62,126.62,126.42,126.42,13200.0,126.62,126.62,126.42,126.42,13200.0
2007-03-08 13:40:00,126.43,126.44,126.37,126.41,10300.0,126.43,126.44,126.37,126.41,10300.0
2007-03-08 13:45:00,126.41,126.69,126.41,126.65,7700.0,126.41,126.69,126.41,126.65,7700.0
2007-03-08 13:50:00,126.66,126.86,126.66,126.69,5600.0,126.66,126.86,126.66,126.69,5600.0
2007-03-08 13:55:00,126.69,126.69,126.68,126.68,800.0,126.69,126.69,126.68,126.68,800.0
2007-03-08 14:00:00,126.64,126.64,126.47,126.47,5700.0,126.64,126.64,126.47,126.47,5700.0
2007-03-08 14:05:00,126.48,126.62,126.48,126.6,3500.0,126.48,126.62,126.48,126.6,3500.0
2007-03-08 14:10:00,126.6,126.72,126.53,126.53,4800.0,126.6,126.72,126.53,126.53,4800.0
2007-03-08 14:15:00,126.53,126.69,126.49,126.59,13600.0,126.53,126.69,126.49,126.59,13600.0
2007-03-08 14:20:00,126.6,126.6,126.55,126.57,4800.0,126.6,126.6,126.55,126.57,4800.0
2007-03-08 14:25:00,126.57,126.62,126.48,126.48,4000.0,126.57,126.62,126.48,126.48,4000.0
2007-03-08 14:30:00,126.48,126.48,126.11,126.14,9900.0,126.48,126.48,126.11,126.14,9900.0
2007-03-08 14:35:00,126.11,126.16,125.85,126.03,14600.0,126.11,126.16,125.85,126.03,14600.0
2007-03-08 14:40:00,126.03,126.18,125.99,126.09,5500.0,126.03,126.18,125.99,126.09,5500.0
2007-03-08 14:45:00,126.09,126.2,126.08,126.12,4400.0,126.09,126.2,126.08,126.12,4400.0
2007-03-08 14:50:00,126.12,126.14,126.09,126.12,2700.0,126.12,126.14,126.09,126.12,2700.0
2007-03-08 14:55:00,126.13,126.35,126.12,126.29,4700.0,126.13,126.35,126.12,126.29,4700.0
2007-03-08 15:00:00,126.3,126.52,126.29,126.45,4000.0,126.3,126.52,126.29,126.45,4000.0
2007-03-08 15:05:00,126.45,126.45,126.41,126.43,2400.0,126.45,126.45,126.41,126.43,2400.0
2007-03-08 15:10:00,126.44,126.47,126.37,126.4,4400.0,126.44,126.47,126.37,126.4,4400.0
2007-03-08 15:15:00,126.39,126.4,126.36,126.36,4400.0,126.39,126.4,126.36,126.36,4400.0
2007-03-08 15:20:00,126.36,126.36,126.28,126.29,4200.0,126.36,126.36,126.28,126.29,4200.0
2007-03-08 15:25:00,126.3,126.31,126.26,126.26,5200.0,126.3,126.31,126.26,126.26,5200.0
2007-03-08 15:30:00,126.26,126.34,126.26,126.34,6600.0,126.26,126.34,126.26,126.34,6600.0
2007-03-08 15:35:00,126.38,126.47,126.37,126.37,9100.0,126.38,126.47,126.37,126.37,9100.0
2007-03-08 15:40:00,126.37,126.5,126.31,126.33,9600.0,126.37,126.5,126.31,126.33,9600.0
2007-03-08 15:45:00,126.34,126.35,126.15,126.2,8800.0,126.34,126.35,126.15,126.2,8800.0
2007-03-08 15:50:00,126.2,126.23,126.17,126.21,11400.0,126.2,126.23,126.17,126.21,11400.0
2007-03-08 15:55:00,126.21,126.33,126.13,126.31,17900.0,126.21,126.33,126.13,126.31,17900.0
2007-03-09 09:30:00,127.5,127.7,127.49,127.7,13400.0,127.5,127.7,127.49,127.7,13400.0
2007-03-09 09:35:00,127.8,127.9,127.6,127.85,8900.0,127.8,127.9,127.6,127.85,8900.0
2007-03-09 09:40:00,127.83,127.83,127.61,127.61,7700.0,127.83,127.83,127.61,127.61,7700.0
2007-03-09 09:45:00,127.62,127.63,127.48,127.48,14700.0,127.62,127.63,127.48,127.48,14700.0
2007-03-09 09:50:00,127.49,127.49,127.13,127.2,16000.0,127.49,127.49,127.13,127.2,16000.0
2007-03-09 09:55:00,127.2,127.25,127.17,127.2,4500.0,127.2,127.25,127.17,127.2,4500.0
2007-03-09 10:00:00,127.18,127.18,126.91,127.03,7100.0,127.18,127.18,126.91,127.03,7100.0
2007-03-09 10:05:00,127.03,127.03,126.74,126.81,10200.0,127.03,127.03,126.74,126.81,10200.0
2007-03-09 10:10:00,126.71,126.76,126.6,126.69,10700.0,126.71,126.76,126.6,126.69,10700.0
2007-03-09 10:15:00,126.68,126.78,126.57,126.69,11700.0,126.68,126.78,126.57,126.69,11700.0
2007-03-09 10:20:00,126.72,126.8,126.64,126.78,4300.0,126.72,126.8,126.64,126.78,4300.0
2007-03-09 10:25:00,126.9,126.97,126.81,126.97,3400.0,126.9,126.97,126.81,126.97,3400.0
2007-03-09 10:30:00,126.97,127.2,126.93,127.18,3700.0,126.97,127.2,126.93,127.18,3700.0
2007-03-09 10:35:00,127.11,127.26,127.11,127.24,4800.0,127.11,127.26,127.11,127.24,4800.0
2007-03-09 10:40:00,127.26,127.31,127.24,127.29,2600.0,127.26,127.31,127.24,127.29,2600.0
2007-03-09 10:45:00,127.29,127.3,127.22,127.22,3700.0,127.29,127.3,127.22,127.22,3700.0
2007-03-09 10:50:00,127.23,127.37,127.22,127.34,4600.0,127.23,127.37,127.22,127.34,4600.0
2007-03-09 10:55:00,127.39,127.39,127.25,127.25,4100.0,127.39,127.39,127.25,127.25,4100.0
2007-03-09 11:00:00,127.25,127.39,127.22,127.35,7900.0,127.25,127.39,127.22,127.35,7900.0
2007-03-09 11:05:00,127.33,127.36,127.28,127.28,4000.0,127.33,127.36,127.28,127.28,4000.0
2007-03-09 11:10:00,127.22,127.36,127.17,127.26,4700.0,127.22,127.36,127.17,127.26,4700.0
2007-03-09 11:15:00,127.29,127.32,127.25,127.32,2300.0,127.29,127.32,127.25,127.32,2300.0
2007-03-09 11:20:00,127.3,127.32,127.28,127.32,2400.0,127.3,127.32,127.28,127.32,2400.0
2007-03-09 11:25:00,127.32,127.33,127.3,127.31,1200.0,127.32,127.33,127.3,127.31,1200.0
2007-03-09 11:30:00,127.3,127.35,127.24,127.29,3800.0,127.3,127.35,127.24,127.29,3800.0
2007-03-09 11:35:00,127.29,127.37,127.29,127.37,6200.0,127.29,127.37,127.29,127.37,6200.0
2007-03-09 11:40:00,127.35,127.36,127.29,127.32,3900.0,127.35,127.36,127.29,127.32,3900.0
2007-03-09 11:45:00,127.32,127.36,127.32,127.36,2400.0,127.32,127.36,127.32,127.36,2400.0
2007-03-09 11:50:00,127.34,127.34,127.19,127.19,5400.0,127.34,127.34,127.19,127.19,5400.0
2007-03-09 11:55:00,127.21,127.24,127.13,127.13,2900.0,127.21,127.24,127.13,127.13,2900.0
2007-03-09 12:00:00,127.14,127.2,127.14,127.2,1400.0,127.14,127.2,127.14,127.2,1400.0
2007-03-09 12:05:00,127.21,127.54,127.21,127.44,15200.0,127.21,127.54,127.21,127.44,15200.0
2007-03-09 12:10:00,127.44,127.49,127.44,127.46,2700.0,127.44,127.49,127.44,127.46,2700.0
2007-03-09 12:15:00,127.44,127.45,127.42,127.42,1300.0,127.44,127.45,127.42,127.42,1300.0
2007-03-09 12:20:00,127.42,127.53,127.41,127.53,4900.0,127.42,127.53,127.41,127.53,4900.0
2007-03-09 12:25:00,127.56,127.63,127.56,127.59,6300.0,127.56,127.63,127.56,127.59,6300.0
2007-03-09 12:30:00,127.59,127.59,127.57,127.59,1700.0,127.59,127.59,127.57,127.59,1700.0
2007-03-09 12:35:00,127.54,127.57,127.49,127.49,2800.0,127.54,127.57,127.49,127.49,2800.0
2007-03-09 12:40:00,127.5,127.5,127.47,127.49,5400.0,127.5,127.5,127.47,127.49,5400.0
2007-03-09 12:45:00,127.49,127.71,127.49,127.57,9100.0,127.49,127.71,127.49,127.57,9100.0
2007-03-09 12:50:00,127.57,127.57,127.47,127.52,4000.0,127.57,127.57,127.47,127.52,4000.0
2007-03-09 12:55:00,127.57,127.57,127.45,127.45,2400.0,127.57,127.57,127.45,127.45,2400.0
2007-03-09 13:00:00,127.44,127.46,127.41,127.46,3900.0,127.44,127.46,127.41,127.46,3900.0
2007-03-09 13:05:00,127.44,127.44,127.42,127.43,2400.0,127.44,127.44,127.42,127.43,2400.0
2007-03-09 13:10:00,127.45,127.45,127.36,127.38,2800.0,127.45,127.45,127.36,127.38,2800.0
2007-03-09 13:15:00,127.38,127.38,127.2,127.21,5400.0,127.38,127.38,127.2,127.21,5400.0
2007-03-09 13:20:00,127.21,127.3,127.19,127.19,3700.0,127.21,127.3,127.19,127.19,3700.0
2007-03-09 13:25:00,127.24,127.34,127.24,127.33,2700.0,127.24,127.34,127.24,127.33,2700.0
2007-03-09 13:30:00,127.38,127.4,127.24,127.25,4300.0,127.38,127.4,127.24,127.25,4300.0
2007-03-09 13:35:00,127.28,127.28,127.18,127.18,5400.0,127.28,127.28,127.18,127.18,5400.0
2007-03-09 13:40:00,127.19,127.3,127.19,127.24,4700.0,127.19,127.3,127.19,127.24,4700.0
2007-03-09 13:45:00,127.25,127.37,127.24,127.35,3400.0,127.25,127.37,127.24,127.35,3400.0
2007-03-09 13:50:00,127.33,127.34,127.16,127.23,3200.0,127.33,127.34,127.16,127.23,3200.0
2007-03-09 13:55:00,127.23,127.26,127.18,127.18,28400.0,127.23,127.26,127.18,127.18,28400.0
2007-03-09 14:00:00,127.1,127.11,127.01,127.08,4300.0,127.1,127.11,127.01,127.08,4300.0
2007-03-09 14:05:00,127.06,127.07,126.96,127.0,9000.0,127.06,127.07,126.96,127.0,9000.0
2007-03-09 14:10:00,127.01,127.05,126.97,127.0,3300.0,127.01,127.05,126.97,127.0,3300.0
2007-03-09 14:15:00,127.0,127.05,126.93,126.97,2600.0,127.0,127.05,126.93,126.97,2600.0
2007-03-09 14:20:00,126.96,127.07,126.94,126.96,3700.0,126.96,127.07,126.94,126.96,3700.0
2007-03-09 14:25:00,126.99,127.02,126.91,127.01,4100.0,126.99,127.02,126.91,127.01,4100.0
2007-03-09 14:30:00,127.01,127.01,126.69,126.69,7300.0,127.01,127.01,126.69,126.69,7300.0
2007-03-09 14:35:00,126.7,127.01,126.7,127.01,5300.0,126.7,127.01,126.7,127.01,5300.0
2007-03-09 14:40:00,127.0,127.04,126.99,127.0,3100.0,127.0,127.04,126.99,127.0,3100.0
2007-03-09 14:45:00,127.01,127.11,127.01,127.04,3500.0,127.01,127.11,127.01,127.04,3500.0
2007-03-09 14:50:00,127.04,127.06,126.95,127.06,2200.0,127.04,127.06,126.95,127.06,2200.0
2007-03-09 14:55:00,127.05,127.23,127.03,127.19,7900.0,127.05,127.23,127.03,127.19,7900.0
2007-03-09 15:00:00,127.22,127.23,127.06,127.07,4400.0,127.22,127.23,127.06,127.07,4400.0
2007-03-09 15:05:00,127.05,127.09,127.03,127.07,4400.0,127.05,127.09,127.03,127.07,4400.0
2007-03-09 15:10:00,127.07,127.25,127.03,127.21,9200.0,127.07,127.25,127.03,127.21,9200.0
2007-03-09 15:15:00,127.25,127.46,127.25,127.34,11200.0,127.25,127.46,127.25,127.34,11200.0
2007-03-09 15:20:00,127.33,127.44,127.31,127.33,6300.0,127.33,127.44,127.31,127.33,6300.0
2007-03-09 15:25:00,127.32,127.41,127.32,127.4,7700.0,127.32,127.41,127.32,127.4,7700.0
2007-03-09 15:30:00,127.41,127.41,127.31,127.32,2300.0,127.41,127.41,127.31,127.32,2300.0
2007-03-09 15:35:00,127.31,127.4,127.31,127.36,5000.0,127.31,127.4,127.31,127.36,5000.0
2007-03-09 15:40:00,127.4,127.41,127.38,127.4,6900.0,127.4,127.41,127.38,127.4,6900.0
2007-03-09 15:45:00,127.42,127.59,127.42,127.54,10300.0,127.42,127.59,127.42,127.54,10300.0
2007-03-09 15:50:00,127.55,127.56,127.5,127.56,7700.0,127.55,127.56,127.5,127.56,7700.0
2007-03-09 15:55:00,127.53,127.54,127.28,127.32,27000.0,127.53,127.54,127.28,127.32,27000.0
2007-03-12 09:30:00,127.0,127.15,127.0,127.15,3000.0,127.0,127.15,127.0,127.15,3000.0
2007-03-12 09:35:00,127.15,127.3,127.05,127.2,3400.0,127.15,127.3,127.05,127.2,3400.0
2007-03-12 09:40:00,127.11,127.19,126.94,126.94,1500.0,127.11,127.19,126.94,126.94,1500.0
2007-03-12 09:45:00,126.95,127.03,126.87,126.91,3400.0,126.95,127.03,126.87,126.91,3400.0
2007-03-12 09:50:00,126.91,127.2,126.91,127.07,3700.0,126.91,127.2,126.91,127.07,3700.0
2007-03-12 09:55:00,126.96,126.99,126.89,126.89,4100.0,126.96,126.99,126.89,126.89,4100.0
2007-03-12 10:00:00,126.85,126.85,126.65,126.66,5200.0,126.85,126.85,126.65,126.66,5200.0
2007-03-12 10:05:00,126.66,126.66,126.5,126.55,5000.0,126.66,126.66,126.5,126.55,5000.0
2007-03-12 10:10:00,126.56,126.64,126.54,126.54,3700.0,126.56,126.64,126.54,126.54,3700.0
2007-03-12 10:15:00,126.52,126.58,126.49,126.49,4600.0,126.52,126.58,126.49,126.49,4600.0
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 10:25:00,126.51,126.51,126.51,126.51,0.0,126.51,126.51,126.51,126.51,0.0
2007-03-12 10:30:00,126.66,126.79,126.66,126.79,1500.0,126.66,126.79,126.66,126.79,1500.0
2007-03-12 10:35:00,126.79,126.91,126.73,126.88,4100.0,126.79,126.91,126.73,126.88,4100.0
2007-03-12 10:40:00,126.88,126.91,126.76,126.77,4200.0,126.88,126.91,126.76,126.77,4200.0
2007-03-12 10:45:00,126.76,126.76,126.58,126.63,4600.0,126.76,126.76,126.58,126.63,4600.0
2007-03-12 10:50:00,126.61,126.71,126.6,126.62,8200.0,126.61,126.71,126.6,126.62,8200.0
2007-03-12 10:55:00,126.61,126.62,126.53,126.62,3500.0,126.61,126.62,126.53,126.62,3500.0
2007-03-12 11:00:00,126.63,126.65,126.62,126.62,3800.0,126.63,126.65,126.62,126.62,3800.0
2007-03-12 11:05:00,126.62,126.62,126.48,126.49,3100.0,126.62,126.62,126.48,126.49,3100.0
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 11:15:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2007-03-12 11:20:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2007-03-12 11:25:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2007-03-12 11:30:00,126.15,126.15,126.15,126.15,100.0,126.15,126.15,126.15,126.15,100.0
2007-03-12 11:35:00,126.15,126.25,126.15,126.25,3100.0,126.15,126.25,126.15,126.25,3100.0
2007-03-12 11:40:00,126.26,126.26,126.22,126.25,3300.0,126.26,126.26,126.22,126.25,3300.0
2007-03-12 11:45:00,126.24,126.24,126.21,126.24,2000.0,126.24,126.24,126.21,126.24,2000.0
2007-03-12 11:50:00,126.24,126.35,126.23,126.32,3400.0,126.24,126.35,126.23,126.32,3400.0
2007-03-12 11:55:00,126.32,126.36,126.32,126.36,1900.0,126.32,126.36,126.32,126.36,1900.0
2007-03-12 12:00:00,126.38,126.45,126.38,126.4,2100.0,126.38,126.45,126.38,126.4,2100.0
2007-03-12 12:05:00,126.41,126.66,126.41,126.66,3900.0,126.41,126.66,126.41,126.66,3900.0
2007-03-12 12:10:00,126.62,126.62,126.5,126.54,2800.0,126.62,126.62,126.5,126.54,2800.0
2007-03-12 12:15:00,126.56,126.67,126.56,126.67,2300.0,126.56,126.67,126.56,126.67,2300.0
2007-03-12 12:20:00,126.65,126.66,126.6,126.62,2000.0,126.65,126.66,126.6,126.62,2000.0
2007-03-12 12:25:00,126.62,126.67,126.62,126.67,2000.0,126.62,126.67,126.62,126.67,2000.0
2007-03-12 12:30:00,126.66,126.77,126.65,126.76,4400.0,126.66,126.77,126.65,126.76,4400.0
2007-03-12 12:35:00,126.76,126.77,126.74,126.74,2600.0,126.76,126.77,126.74,126.74,2600.0
2007-03-12 12:40:00,126.74,126.87,126.74,126.87,2400.0,126.74,126.87,126.74,126.87,2400.0
2007-03-12 12:45:00,126.88,126.95,126.88,126.93,4800.0,126.88,126.95,126.88,126.93,4800.0
2007-03-12 12:50:00,126.95,127.04,126.95,127.04,2100.0,126.95,127.04,126.95,127.04,2100.0
2007-03-12 12:55:00,127.04,127.14,127.04,127.14,4900.0,127.04,127.14,127.04,127.14,4900.0
2007-03-12 13:00:00,127.13,127.17,127.07,127.12,4800.0,127.13,127.17,127.07,127.12,4800.0
2007-03-12 13:05:00,127.13,127.2,127.13,127.19,7500.0,127.13,127.2,127.13,127.19,7500.0
2007-03-12 13:10:00,127.17,127.18,127.14,127.14,1000.0,127.17,127.18,127.14,127.14,1000.0
2007-03-12 13:15:00,127.13,127.13,127.06,127.06,700.0,127.13,127.13,127.06,127.06,700.0
2007-03-12 13:20:00,127.07,127.12,127.07,127.1,2100.0,127.07,127.12,127.07,127.1,2100.0
2007-03-12 13:25:00,127.13,127.14,127.03,127.09,2400.0,127.13,127.14,127.03,127.09,2400.0
2007-03-12 13:30:00,127.08,127.08,127.03,127.05,1000.0,127.08,127.08,127.03,127.05,1000.0
2007-03-12 13:35:00,127.05,127.06,127.01,127.01,2000.0,127.05,127.06,127.01,127.01,2000.0
2007-03-12 13:40:00,127.01,127.03,126.96,126.97,1600.0,127.01,127.03,126.96,126.97,1600.0
2007-03-12 13:45:00,126.94,126.98,126.9,126.93,1800.0,126.94,126.98,126.9,126.93,1800.0
2007-03-12 13:50:00,126.94,126.95,126.9,126.92,2900.0,126.94,126.95,126.9,126.92,2900.0
2007-03-12 13:55:00,126.93,126.98,126.93,126.98,2100.0,126.93,126.98,126.93,126.98,2100.0
2007-03-12 14:00:00,126.99,127.04,126.94,126.94,2500.0,126.99,127.04,126.94,126.94,2500.0
2007-03-12 14:05:00,126.94,126.94,126.84,126.87,1200.0,126.94,126.94,126.84,126.87,1200.0
2007-03-12 14:10:00,126.88,126.89,126.84,126.88,2800.0,126.88,126.89,126.84,126.88,2800.0
2007-03-12 14:15:00,126.84,127.07,126.83,127.07,1900.0,126.84,127.07,126.83,127.07,1900.0
2007-03-12 14:20:00,127.14,127.44,127.14,127.36,8900.0,127.14,127.44,127.14,127.36,8900.0
2007-03-12 14:25:00,127.36,127.37,127.26,127.26,2100.0,127.36,127.37,127.26,127.26,2100.0
2007-03-12 14:30:00,127.3,127.47,127.3,127.47,3500.0,127.3,127.47,127.3,127.47,3500.0
2007-03-12 14:35:00,127.47,127.5,127.41,127.47,4600.0,127.47,127.5,127.41,127.47,4600.0
2007-03-12 14:40:00,127.5,127.69,127.5,127.62,8900.0,127.5,127.69,127.5,127.62,8900.0
2007-03-12 14:45:00,127.62,127.65,127.58,127.58,2500.0,127.62,127.65,127.58,127.58,2500.0
2007-03-12 14:50:00,127.6,127.61,127.51,127.55,2000.0,127.6,127.61,127.51,127.55,2000.0
2007-03-12 14:55:00,127.55,127.55,127.49,127.51,1700.0,127.55,127.55,127.49,127.51,1700.0
2007-03-12 15:00:00,127.49,127.55,127.46,127.55,4700.0,127.49,127.55,127.46,127.55,4700.0
2007-03-12 15:05:00,127.56,127.57,127.53,127.54,2000.0,127.56,127.57,127.53,127.54,2000.0
2007-03-12 15:10:00,127.54,127.56,127.52,127.53,2400.0,127.54,127.56,127.52,127.53,2400.0
2007-03-12 15:15:00,127.53,127.53,127.48,127.48,1800.0,127.53,127.53,127.48,127.48,1800.0
2007-03-12 15:20:00,127.49,127.49,127.37,127.37,2100.0,127.49,127.49,127.37,127.37,2100.0
2007-03-12 15:25:00,127.38,127.46,127.36,127.42,3300.0,127.38,127.46,127.36,127.42,3300.0
2007-03-12 15:30:00,127.41,127.43,127.34,127.34,6500.0,127.41,127.43,127.34,127.34,6500.0
2007-03-12 15:35:00,127.3,127.3,127.09,127.12,4400.0,127.3,127.3,127.09,127.12,4400.0
2007-03-12 15:40:00,127.12,127.23,127.12,127.2,3600.0,127.12,127.23,127.12,127.2,3600.0
2007-03-12 15:45:00,127.2,127.28,127.17,127.23,4500.0,127.2,127.28,127.17,127.23,4500.0
2007-03-12 15:50:00,127.23,127.24,126.32,127.23,5500.0,127.23,127.24,126.32,127.23,5500.0
2007-03-12 15:55:00,127.24,127.4,127.24,127.34,7400.0,127.24,127.4,127.24,127.34,7400.0
2007-03-13 09:30:00,126.8,126.8,126.6,126.75,2800.0,126.8,126.8,126.6,126.75,2800.0
2007-03-13 09:35:00,126.67,126.67,126.5,126.5,8600.0,126.67,126.67,126.5,126.5,8600.0
2007-03-13 09:40:00,126.59,126.63,126.44,126.46,7000.0,126.59,126.63,126.44,126.46,7000.0
2007-03-13 09:45:00,126.45,126.49,126.4,126.49,6200.0,126.45,126.49,126.4,126.49,6200.0
2007-03-13 09:50:00,126.52,126.65,126.51,126.65,3200.0,126.52,126.65,126.51,126.65,3200.0
2007-03-13 09:55:00,126.67,126.76,126.66,126.76,2900.0,126.67,126.76,126.66,126.76,2900.0
2007-03-13 10:00:00,126.77,126.89,126.69,126.87,6500.0,126.77,126.89,126.69,126.87,6500.0
2007-03-13 10:05:00,126.88,126.97,126.82,126.97,7500.0,126.88,126.97,126.82,126.97,7500.0
2007-03-13 10:10:00,126.98,127.0,126.97,127.0,14100.0,126.98,127.0,126.97,127.0,14100.0
2007-03-13 10:15:00,126.99,127.2,126.93,127.14,6900.0,126.99,127.2,126.93,127.14,6900.0
2007-03-13 10:20:00,127.15,127.21,127.12,127.12,4400.0,127.15,127.21,127.12,127.12,4400.0
2007-03-13 10:25:00,127.16,127.18,127.0,127.01,9600.0,127.16,127.18,127.0,127.01,9600.0
2007-03-13 10:30:00,127.02,127.11,126.87,126.87,5100.0,127.02,127.11,126.87,126.87,5100.0
2007-03-13 10:35:00,126.87,126.89,126.82,126.89,3300.0,126.87,126.89,126.82,126.89,3300.0
2007-03-13 10:40:00,126.85,126.91,126.85,126.87,1200.0,126.85,126.91,126.85,126.87,1200.0
2007-03-13 10:45:00,126.88,126.98,126.83,126.98,1700.0,126.88,126.98,126.83,126.98,1700.0
2007-03-13 10:50:00,126.96,126.96,126.91,126.91,2600.0,126.96,126.96,126.91,126.91,2600.0
2007-03-13 10:55:00,126.92,126.93,126.85,126.85,2500.0,126.92,126.93,126.85,126.85,2500.0
2007-03-13 11:00:00,126.86,126.86,126.81,126.85,4800.0,126.86,126.86,126.81,126.85,4800.0
2007-03-13 11:05:00,126.85,126.85,126.8,126.81,2400.0,126.85,126.85,126.8,126.81,2400.0
2007-03-13 11:10:00,126.83,126.86,126.73,126.73,3100.0,126.83,126.86,126.73,126.73,3100.0
2007-03-13 11:15:00,126.73,126.74,126.7,126.72,2000.0,126.73,126.74,126.7,126.72,2000.0
2007-03-13 11:20:00,126.75,126.79,126.73,126.77,3500.0,126.75,126.79,126.73,126.77,3500.0
2007-03-13 11:25:00,126.77,126.79,126.73,126.74,2900.0,126.77,126.79,126.73,126.74,2900.0
2007-03-13 11:30:00,126.73,126.73,126.68,126.68,1800.0,126.73,126.73,126.68,126.68,1800.0
2007-03-13 11:35:00,126.62,126.69,126.62,126.69,3100.0,126.62,126.69,126.62,126.69,3100.0
2007-03-13 11:40:00,126.69,126.78,126.69,126.74,3600.0,126.69,126.78,126.69,126.74,3600.0
2007-03-13 11:45:00,126.74,126.74,126.63,126.63,1600.0,126.74,126.74,126.63,126.63,1600.0
2007-03-13 11:50:00,126.66,126.75,126.66,126.75,3700.0,126.66,126.75,126.66,126.75,3700.0
2007-03-13 11:55:00,126.75,126.76,126.74,126.75,3500.0,126.75,126.76,126.74,126.75,3500.0
2007-03-13 12:00:00,126.74,126.82,126.7,126.82,6300.0,126.74,126.82,126.7,126.82,6300.0
2007-03-13 12:05:00,126.8,126.84,126.8,126.8,2900.0,126.8,126.84,126.8,126.8,2900.0
2007-03-13 12:10:00,126.73,126.73,126.6,126.63,6600.0,126.73,126.73,126.6,126.63,6600.0
2007-03-13 12:15:00,126.6,126.6,126.3,126.31,14300.0,126.6,126.6,126.3,126.31,14300.0
2007-03-13 12:20:00,126.24,126.24,126.0,126.09,12000.0,126.24,126.24,126.0,126.09,12000.0
2007-03-13 12:25:00,126.1,126.1,125.9,125.9,9700.0,126.1,126.1,125.9,125.9,9700.0
2007-03-13 12:30:00,125.9,126.06,125.8,126.03,24000.0,125.9,126.06,125.8,126.03,24000.0
2007-03-13 12:35:00,126.04,126.1,126.0,126.1,3800.0,126.04,126.1,126.0,126.1,3800.0
2007-03-13 12:40:00,126.1,126.25,126.02,126.19,11900.0,126.1,126.25,126.02,126.19,11900.0
2007-03-13 12:45:00,126.17,126.19,126.08,126.11,3100.0,126.17,126.19,126.08,126.11,3100.0
2007-03-13 12:50:00,126.11,126.24,126.11,126.14,4400.0,126.11,126.24,126.11,126.14,4400.0
2007-03-13 12:55:00,126.18,126.2,126.1,126.17,6200.0,126.18,126.2,126.1,126.17,6200.0
2007-03-13 13:00:00,126.17,126.3,126.16,126.3,3900.0,126.17,126.3,126.16,126.3,3900.0
2007-03-13 13:05:00,126.31,126.4,126.2,126.2,4700.0,126.31,126.4,126.2,126.2,4700.0
2007-03-13 13:10:00,126.27,126.27,126.16,126.18,3800.0,126.27,126.27,126.16,126.18,3800.0
2007-03-13 13:15:00,126.18,126.18,126.12,126.12,3100.0,126.18,126.18,126.12,126.12,3100.0
2007-03-13 13:20:00,126.14,126.21,126.09,126.17,10800.0,126.14,126.21,126.09,126.17,10800.0
2007-03-13 13:25:00,126.18,126.28,126.12,126.12,3600.0,126.18,126.28,126.12,126.12,3600.0
2007-03-13 13:30:00,126.16,126.17,126.1,126.11,5300.0,126.16,126.17,126.1,126.11,5300.0
2007-03-13 13:35:00,126.1,126.15,126.03,126.14,24300.0,126.1,126.15,126.03,126.14,24300.0
2007-03-13 13:40:00,126.19,126.35,126.15,126.3,6200.0,126.19,126.35,126.15,126.3,6200.0
2007-03-13 13:45:00,126.35,126.36,125.96,126.0,8800.0,126.35,126.36,125.96,126.0,8800.0
2007-03-13 13:50:00,125.96,126.11,125.96,126.11,7000.0,125.96,126.11,125.96,126.11,7000.0
2007-03-13 13:55:00,126.15,126.46,126.06,126.46,7300.0,126.15,126.46,126.06,126.46,7300.0
2007-03-13 14:00:00,126.46,126.46,126.07,126.08,10700.0,126.46,126.46,126.07,126.08,10700.0
2007-03-13 14:05:00,126.08,126.08,125.87,125.91,13800.0,126.08,126.08,125.87,125.91,13800.0
2007-03-13 14:10:00,125.92,126.05,125.72,125.73,16400.0,125.92,126.05,125.72,125.73,16400.0
2007-03-13 14:15:00,125.79,125.81,125.66,125.78,6900.0,125.79,125.81,125.66,125.78,6900.0
2007-03-13 14:20:00,125.78,125.78,125.61,125.62,4800.0,125.78,125.78,125.61,125.62,4800.0
2007-03-13 14:25:00,125.65,125.84,125.61,125.84,5200.0,125.65,125.84,125.61,125.84,5200.0
2007-03-13 14:30:00,125.82,125.97,125.82,125.92,5000.0,125.82,125.97,125.82,125.92,5000.0
2007-03-13 14:35:00,125.93,125.97,125.7,125.75,6600.0,125.93,125.97,125.7,125.75,6600.0
2007-03-13 14:40:00,125.72,125.89,125.72,125.89,4100.0,125.72,125.89,125.72,125.89,4100.0
2007-03-13 14:45:00,125.89,125.9,125.82,125.82,2300.0,125.89,125.9,125.82,125.82,2300.0
2007-03-13 14:50:00,125.81,125.92,125.8,125.83,7800.0,125.81,125.92,125.8,125.83,7800.0
2007-03-13 14:55:00,125.82,125.88,125.81,125.88,5700.0,125.82,125.88,125.81,125.88,5700.0
2007-03-13 15:00:00,125.85,125.91,125.7,125.72,9100.0,125.85,125.91,125.7,125.72,9100.0
2007-03-13 15:05:00,125.61,125.93,125.61,125.93,12400.0,125.61,125.93,125.61,125.93,12400.0
2007-03-13 15:10:00,125.92,125.93,125.88,125.88,2700.0,125.92,125.93,125.88,125.88,2700.0
2007-03-13 15:15:00,125.89,125.91,125.85,125.9,7200.0,125.89,125.91,125.85,125.9,7200.0
2007-03-13 15:20:00,125.9,126.11,125.9,126.1,14400.0,125.9,126.11,125.9,126.1,14400.0
2007-03-13 15:25:00,126.15,126.26,126.02,126.03,10400.0,126.15,126.26,126.02,126.03,10400.0
2007-03-13 15:30:00,126.03,126.07,125.91,126.01,7500.0,126.03,126.07,125.91,126.01,7500.0
2007-03-13 15:35:00,126.04,126.04,125.92,125.96,5900.0,126.04,126.04,125.92,125.96,5900.0
2007-03-13 15:40:00,125.98,125.99,125.83,125.86,13400.0,125.98,125.99,125.83,125.86,13400.0
2007-03-13 15:45:00,125.86,125.9,125.75,125.89,13600.0,125.86,125.9,125.75,125.89,13600.0
2007-03-13 15:50:00,125.89,126.01,125.72,125.73,13900.0,125.89,126.01,125.72,125.73,13900.0
2007-03-13 15:55:00,125.73,125.77,125.5,125.54,51900.0,125.73,125.77,125.5,125.54,51900.0
2007-03-14 09:30:00,125.58,125.6,125.3,125.53,4000.0,125.58,125.6,125.3,125.53,4000.0
2007-03-14 09:35:00,125.65,125.76,125.5,125.5,5500.0,125.65,125.76,125.5,125.5,5500.0
2007-03-14 09:40:00,125.5,125.51,125.25,125.31,24000.0,125.5,125.51,125.25,125.31,24000.0
2007-03-14 09:45:00,125.25,125.3,125.1,125.15,24900.0,125.25,125.3,125.1,125.15,24900.0
2007-03-14 09:50:00,125.02,125.02,124.59,124.59,11200.0,125.02,125.02,124.59,124.59,11200.0
2007-03-14 09:55:00,124.61,124.61,124.4,124.5,18900.0,124.61,124.61,124.4,124.5,18900.0
2007-03-14 10:00:00,124.45,124.45,123.9,123.9,15800.0,124.45,124.45,123.9,123.9,15800.0
2007-03-14 10:05:00,123.86,123.87,123.53,123.62,19400.0,123.86,123.87,123.53,123.62,19400.0
2007-03-14 10:10:00,123.62,123.89,123.62,123.89,8400.0,123.62,123.89,123.62,123.89,8400.0
2007-03-14 10:15:00,123.88,123.98,123.84,123.98,11200.0,123.88,123.98,123.84,123.98,11200.0
2007-03-14 10:20:00,123.95,124.18,123.93,124.18,6400.0,123.95,124.18,123.93,124.18,6400.0
2007-03-14 10:25:00,124.19,124.19,124.0,124.01,6700.0,124.19,124.19,124.0,124.01,6700.0
2007-03-14 10:30:00,124.01,124.18,123.9,124.18,8800.0,124.01,124.18,123.9,124.18,8800.0
2007-03-14 10:35:00,124.15,124.49,124.15,124.4,11200.0,124.15,124.49,124.15,124.4,11200.0
2007-03-14 10:40:00,124.47,124.65,124.47,124.47,2400.0,124.47,124.65,124.47,124.47,2400.0
2007-03-14 10:45:00,124.4,124.41,124.14,124.31,6500.0,124.4,124.41,124.14,124.31,6500.0
2007-03-14 10:50:00,124.31,124.39,124.27,124.39,2900.0,124.31,124.39,124.27,124.39,2900.0
2007-03-14 10:55:00,124.38,124.4,124.32,124.38,2200.0,124.38,124.4,124.32,124.38,2200.0
2007-03-14 11:00:00,124.38,124.4,124.22,124.22,3300.0,124.38,124.4,124.22,124.22,3300.0
2007-03-14 11:05:00,124.2,124.25,124.15,124.19,3500.0,124.2,124.25,124.15,124.19,3500.0
2007-03-14 11:10:00,124.17,124.18,124.15,124.15,3400.0,124.17,124.18,124.15,124.15,3400.0
2007-03-14 11:15:00,124.15,124.16,123.94,124.01,6400.0,124.15,124.16,123.94,124.01,6400.0
2007-03-14 11:20:00,124.01,124.05,123.82,123.95,6900.0,124.01,124.05,123.82,123.95,6900.0
2007-03-14 11:25:00,123.96,124.0,123.96,123.98,3200.0,123.96,124.0,123.96,123.98,3200.0
2007-03-14 11:30:00,123.96,123.97,123.8,123.81,7600.0,123.96,123.97,123.8,123.81,7600.0
2007-03-14 11:35:00,123.81,123.9,123.75,123.76,7300.0,123.81,123.9,123.75,123.76,7300.0
2007-03-14 11:40:00,123.76,123.88,123.76,123.84,2800.0,123.76,123.88,123.76,123.84,2800.0
2007-03-14 11:45:00,123.82,124.0,123.8,123.96,7100.0,123.82,124.0,123.8,123.96,7100.0
2007-03-14 11:50:00,123.94,123.94,123.62,123.66,5000.0,123.94,123.94,123.62,123.66,5000.0
2007-03-14 11:55:00,123.66,123.66,123.59,123.65,3700.0,123.66,123.66,123.59,123.65,3700.0
2007-03-14 12:00:00,123.66,123.66,123.42,123.43,9900.0,123.66,123.66,123.42,123.43,9900.0
2007-03-14 12:05:00,123.42,123.54,123.35,123.35,9000.0,123.42,123.54,123.35,123.35,9000.0
2007-03-14 12:10:00,123.39,123.39,123.15,123.21,9700.0,123.39,123.39,123.15,123.21,9700.0
2007-03-14 12:15:00,123.16,123.4,123.13,123.32,9200.0,123.16,123.4,123.13,123.32,9200.0
2007-03-14 12:20:00,123.32,123.32,122.74,122.75,13000.0,123.32,123.32,122.74,122.75,13000.0
2007-03-14 12:25:00,122.74,122.75,122.5,122.65,18100.0,122.74,122.75,122.5,122.65,18100.0
2007-03-14 12:30:00,122.6,122.72,122.53,122.66,7600.0,122.6,122.72,122.53,122.66,7600.0
2007-03-14 12:35:00,122.67,122.75,122.61,122.75,7000.0,122.67,122.75,122.61,122.75,7000.0
2007-03-14 12:40:00,122.73,122.73,122.45,122.58,9800.0,122.73,122.73,122.45,122.58,9800.0
2007-03-14 12:45:00,122.58,122.58,122.39,122.39,12700.0,122.58,122.58,122.39,122.39,12700.0
2007-03-14 12:50:00,122.34,122.38,122.17,122.23,29400.0,122.34,122.38,122.17,122.23,29400.0
2007-03-14 12:55:00,122.23,122.35,122.23,122.25,9800.0,122.23,122.35,122.23,122.25,9800.0
2007-03-14 13:00:00,122.25,122.58,122.18,122.58,10400.0,122.25,122.58,122.18,122.58,10400.0
2007-03-14 13:05:00,122.53,122.8,122.53,122.72,12600.0,122.53,122.8,122.53,122.72,12600.0
2007-03-14 13:10:00,122.72,123.2,122.72,123.05,15200.0,122.72,123.2,122.72,123.05,15200.0
2007-03-14 13:15:00,123.06,123.43,123.06,123.43,8400.0,123.06,123.43,123.06,123.43,8400.0
2007-03-14 13:20:00,123.4,123.52,123.35,123.51,8800.0,123.4,123.52,123.35,123.51,8800.0
2007-03-14 13:25:00,123.52,123.69,123.4,123.41,8900.0,123.52,123.69,123.4,123.41,8900.0
2007-03-14 13:30:00,123.41,123.53,123.41,123.48,2000.0,123.41,123.53,123.41,123.48,2000.0
2007-03-14 13:35:00,123.44,123.45,123.34,123.4,6400.0,123.44,123.45,123.34,123.4,6400.0
2007-03-14 13:40:00,123.48,123.88,123.48,123.86,6800.0,123.48,123.88,123.48,123.86,6800.0
2007-03-14 13:45:00,123.79,123.95,123.79,123.84,6400.0,123.79,123.95,123.79,123.84,6400.0
2007-03-14 13:50:00,123.84,123.89,123.63,123.64,5600.0,123.84,123.89,123.63,123.64,5600.0
2007-03-14 13:55:00,123.6,123.75,123.47,123.75,7100.0,123.6,123.75,123.47,123.75,7100.0
2007-03-14 14:00:00,123.75,123.92,123.7,123.71,3900.0,123.75,123.92,123.7,123.71,3900.0
2007-03-14 14:05:00,123.7,123.9,123.67,123.79,2800.0,123.7,123.9,123.67,123.79,2800.0
2007-03-14 14:10:00,123.79,124.03,123.79,123.83,3900.0,123.79,124.03,123.79,123.83,3900.0
2007-03-14 14:15:00,123.83,124.16,123.75,124.12,8000.0,123.83,124.16,123.75,124.12,8000.0
2007-03-14 14:20:00,124.12,124.16,123.86,123.97,6100.0,124.12,124.16,123.86,123.97,6100.0
2007-03-14 14:25:00,123.98,124.1,123.91,124.1,3100.0,123.98,124.1,123.91,124.1,3100.0
2007-03-14 14:30:00,124.11,124.38,124.11,124.27,9700.0,124.11,124.38,124.11,124.27,9700.0
2007-03-14 14:35:00,124.27,124.32,124.16,124.32,5100.0,124.27,124.32,124.16,124.32,5100.0
2007-03-14 14:40:00,124.32,124.34,124.26,124.31,16700.0,124.32,124.34,124.26,124.31,16700.0
2007-03-14 14:45:00,124.26,124.26,124.07,124.07,8000.0,124.26,124.26,124.07,124.07,8000.0
2007-03-14 14:50:00,124.07,124.21,124.03,124.06,6700.0,124.07,124.21,124.03,124.06,6700.0
2007-03-14 14:55:00,124.06,124.06,123.86,123.96,7800.0,124.06,124.06,123.86,123.96,7800.0
2007-03-14 15:00:00,123.96,124.2,123.96,124.07,8500.0,123.96,124.2,123.96,124.07,8500.0
2007-03-14 15:05:00,124.07,124.14,124.02,124.13,4600.0,124.07,124.14,124.02,124.13,4600.0
2007-03-14 15:10:00,124.23,124.24,123.93,124.11,16200.0,124.23,124.24,123.93,124.11,16200.0
2007-03-14 15:15:00,124.06,124.32,123.92,124.26,15200.0,124.06,124.32,123.92,124.26,15200.0
2007-03-14 15:20:00,124.21,124.31,124.15,124.28,9900.0,124.21,124.31,124.15,124.28,9900.0
2007-03-14 15:25:00,124.26,124.28,124.11,124.19,9200.0,124.26,124.28,124.11,124.19,9200.0
2007-03-14 15:30:00,124.19,124.19,123.89,123.99,14600.0,124.19,124.19,123.89,123.99,14600.0
2007-03-14 15:35:00,123.96,124.08,123.87,124.01,11200.0,123.96,124.08,123.87,124.01,11200.0
2007-03-14 15:40:00,124.01,124.07,123.93,124.04,10000.0,124.01,124.07,123.93,124.04,10000.0
2007-03-14 15:45:00,124.07,124.23,124.04,124.15,13500.0,124.07,124.23,124.04,124.15,13500.0
2007-03-14 15:50:00,124.17,124.32,124.17,124.24,12400.0,124.17,124.32,124.17,124.24,12400.0
2007-03-14 15:55:00,124.25,124.32,124.24,124.3,21900.0,124.25,124.32,124.24,124.3,21900.0
2007-03-15 09:30:00,124.26,124.56,124.25,124.5,5700.0,124.26,124.56,124.25,124.5,5700.0
2007-03-15 09:35:00,124.56,124.73,124.45,124.65,9100.0,124.56,124.73,124.45,124.65,9100.0
2007-03-15 09:40:00,124.77,124.8,124.68,124.76,6600.0,124.77,124.8,124.68,124.76,6600.0
2007-03-15 09:45:00,124.76,125.0,124.75,124.8,8800.0,124.76,125.0,124.75,124.8,8800.0
2007-03-15 09:50:00,124.82,124.91,124.69,124.74,5000.0,124.82,124.91,124.69,124.74,5000.0
2007-03-15 09:55:00,124.73,124.92,124.66,124.92,8300.0,124.73,124.92,124.66,124.92,8300.0
2007-03-15 10:00:00,124.94,125.0,124.81,124.85,4500.0,124.94,125.0,124.81,124.85,4500.0
2007-03-15 10:05:00,124.88,125.0,124.85,125.0,4000.0,124.88,125.0,124.85,125.0,4000.0
2007-03-15 10:10:00,125.02,125.1,124.99,125.1,4500.0,125.02,125.1,124.99,125.1,4500.0
2007-03-15 10:15:00,125.1,125.15,125.1,125.14,6400.0,125.1,125.15,125.1,125.14,6400.0
2007-03-15 10:20:00,125.13,125.13,125.02,125.08,8300.0,125.13,125.13,125.02,125.08,8300.0
2007-03-15 10:25:00,125.14,125.25,125.14,125.25,9900.0,125.14,125.25,125.14,125.25,9900.0
2007-03-15 10:30:00,125.25,125.26,125.09,125.16,16000.0,125.25,125.26,125.09,125.16,16000.0
2007-03-15 10:35:00,125.16,125.22,125.1,125.22,13400.0,125.16,125.22,125.1,125.22,13400.0
2007-03-15 10:40:00,125.25,125.33,125.25,125.26,9800.0,125.25,125.33,125.25,125.26,9800.0
2007-03-15 10:45:00,125.26,125.3,125.04,125.08,10600.0,125.26,125.3,125.04,125.08,10600.0
2007-03-15 10:50:00,125.1,125.11,124.93,124.94,5600.0,125.1,125.11,124.93,124.94,5600.0
2007-03-15 10:55:00,124.94,124.95,124.83,124.95,2800.0,124.94,124.95,124.83,124.95,2800.0
2007-03-15 11:00:00,124.99,125.1,124.99,125.09,3100.0,124.99,125.1,124.99,125.09,3100.0
2007-03-15 11:05:00,125.05,125.05,125.0,125.03,4300.0,125.05,125.05,125.0,125.03,4300.0
2007-03-15 11:10:00,125.03,125.11,125.01,125.01,5400.0,125.03,125.11,125.01,125.01,5400.0
2007-03-15 11:15:00,125.0,125.04,124.99,125.04,4300.0,125.0,125.04,124.99,125.04,4300.0
2007-03-15 11:20:00,125.07,125.13,125.07,125.12,4200.0,125.07,125.13,125.07,125.12,4200.0
2007-03-15 11:25:00,125.11,125.15,125.11,125.14,3000.0,125.11,125.15,125.11,125.14,3000.0
2007-03-15 11:30:00,125.12,125.12,124.95,125.01,3400.0,125.12,125.12,124.95,125.01,3400.0
2007-03-15 11:35:00,125.01,125.01,124.92,124.98,3600.0,125.01,125.01,124.92,124.98,3600.0
2007-03-15 11:40:00,124.97,125.0,124.94,125.0,5400.0,124.97,125.0,124.94,125.0,5400.0
2007-03-15 11:45:00,124.97,124.98,124.92,124.92,4400.0,124.97,124.98,124.92,124.92,4400.0
2007-03-15 11:50:00,124.9,124.93,124.8,124.93,3500.0,124.9,124.93,124.8,124.93,3500.0
2007-03-15 11:55:00,124.88,124.88,124.74,124.8,2900.0,124.88,124.88,124.74,124.8,2900.0
2007-03-15 12:00:00,124.83,125.15,124.81,125.12,7800.0,124.83,125.15,124.81,125.12,7800.0
2007-03-15 12:05:00,125.12,125.14,125.05,125.05,2300.0,125.12,125.14,125.05,125.05,2300.0
2007-03-15 12:10:00,125.01,125.02,124.99,125.0,3700.0,125.01,125.02,124.99,125.0,3700.0
2007-03-15 12:15:00,125.0,125.12,125.0,125.0,3400.0,125.0,125.12,125.0,125.0,3400.0
2007-03-15 12:20:00,125.01,125.06,125.01,125.05,2000.0,125.01,125.06,125.01,125.05,2000.0
2007-03-15 12:25:00,125.06,125.14,125.06,125.14,2400.0,125.06,125.14,125.06,125.14,2400.0
2007-03-15 12:30:00,125.15,125.19,125.12,125.12,5300.0,125.15,125.19,125.12,125.12,5300.0
2007-03-15 12:35:00,125.15,125.15,125.14,125.15,5400.0,125.15,125.15,125.14,125.15,5400.0
2007-03-15 12:40:00,125.15,125.16,125.14,125.16,8900.0,125.15,125.16,125.14,125.16,8900.0
2007-03-15 12:45:00,125.17,125.17,124.96,124.96,3200.0,125.17,125.17,124.96,124.96,3200.0
2007-03-15 12:50:00,125.0,125.0,124.88,124.95,3600.0,125.0,125.0,124.88,124.95,3600.0
2007-03-15 12:55:00,125.0,125.02,124.9,124.9,3600.0,125.0,125.02,124.9,124.9,3600.0
2007-03-15 13:00:00,124.95,124.97,124.93,124.95,3700.0,124.95,124.97,124.93,124.95,3700.0
2007-03-15 13:05:00,124.97,125.14,124.97,125.14,6400.0,124.97,125.14,124.97,125.14,6400.0
2007-03-15 13:10:00,125.11,125.12,125.0,125.0,4700.0,125.11,125.12,125.0,125.0,4700.0
2007-03-15 13:15:00,124.99,124.99,124.92,124.99,3400.0,124.99,124.99,124.92,124.99,3400.0
2007-03-15 13:20:00,124.94,124.96,124.85,124.85,4900.0,124.94,124.96,124.85,124.85,4900.0
2007-03-15 13:25:00,124.84,124.84,124.81,124.82,5700.0,124.84,124.84,124.81,124.82,5700.0
2007-03-15 13:30:00,124.85,124.85,124.73,124.79,4500.0,124.85,124.85,124.73,124.79,4500.0
2007-03-15 13:35:00,124.77,124.78,124.6,124.6,4500.0,124.77,124.78,124.6,124.6,4500.0
2007-03-15 13:40:00,124.6,124.6,124.46,124.51,4200.0,124.6,124.6,124.46,124.51,4200.0
2007-03-15 13:45:00,124.54,124.63,124.48,124.51,5900.0,124.54,124.63,124.48,124.51,5900.0
2007-03-15 13:50:00,124.5,124.78,124.47,124.75,5000.0,124.5,124.78,124.47,124.75,5000.0
2007-03-15 13:55:00,124.7,124.8,124.69,124.73,4500.0,124.7,124.8,124.69,124.73,4500.0
2007-03-15 14:00:00,124.68,124.7,124.64,124.68,4300.0,124.68,124.7,124.64,124.68,4300.0
2007-03-15 14:05:00,124.67,124.8,124.67,124.68,4400.0,124.67,124.8,124.67,124.68,4400.0
2007-03-15 14:10:00,124.65,124.68,124.6,124.61,4200.0,124.65,124.68,124.6,124.61,4200.0
2007-03-15 14:15:00,124.63,124.9,124.57,124.88,5100.0,124.63,124.9,124.57,124.88,5100.0
2007-03-15 14:20:00,124.88,124.88,124.83,124.83,3900.0,124.88,124.88,124.83,124.83,3900.0
2007-03-15 14:25:00,124.83,124.89,124.81,124.85,3300.0,124.83,124.89,124.81,124.85,3300.0
2007-03-15 14:30:00,124.86,124.97,124.85,124.95,6600.0,124.86,124.97,124.85,124.95,6600.0
2007-03-15 14:35:00,124.97,124.98,124.91,124.93,3800.0,124.97,124.98,124.91,124.93,3800.0
2007-03-15 14:40:00,124.93,125.15,124.93,125.13,8500.0,124.93,125.15,124.93,125.13,8500.0
2007-03-15 14:45:00,125.13,125.15,125.09,125.1,4500.0,125.13,125.15,125.09,125.1,4500.0
2007-03-15 14:50:00,125.11,125.15,125.07,125.1,4700.0,125.11,125.15,125.07,125.1,4700.0
2007-03-15 14:55:00,125.09,125.12,125.08,125.09,5200.0,125.09,125.12,125.08,125.09,5200.0
2007-03-15 15:00:00,125.09,125.2,124.97,125.2,7600.0,125.09,125.2,124.97,125.2,7600.0
2007-03-15 15:05:00,125.18,125.2,125.13,125.13,6500.0,125.18,125.2,125.13,125.13,6500.0
2007-03-15 15:10:00,125.17,125.18,125.05,125.1,10500.0,125.17,125.18,125.05,125.1,10500.0
2007-03-15 15:15:00,125.1,125.18,125.09,125.14,14200.0,125.1,125.18,125.09,125.14,14200.0
2007-03-15 15:20:00,125.12,125.25,125.12,125.16,6900.0,125.12,125.25,125.12,125.16,6900.0
2007-03-15 15:25:00,125.17,125.18,125.05,125.07,9300.0,125.17,125.18,125.05,125.07,9300.0
2007-03-15 15:30:00,125.08,125.23,125.01,125.23,8000.0,125.08,125.23,125.01,125.23,8000.0
2007-03-15 15:35:00,125.18,125.18,125.01,125.02,7300.0,125.18,125.18,125.01,125.02,7300.0
2007-03-15 15:40:00,125.01,125.11,124.94,124.94,10000.0,125.01,125.11,124.94,124.94,10000.0
2007-03-15 15:45:00,124.94,125.09,124.89,124.9,13900.0,124.94,125.09,124.89,124.9,13900.0
2007-03-15 15:50:00,124.9,125.03,124.9,124.97,12100.0,124.9,125.03,124.9,124.97,12100.0
2007-03-15 15:55:00,124.97,125.02,124.96,124.97,17500.0,124.97,125.02,124.96,124.97,17500.0
2007-03-16 09:30:00,125.06,125.06,124.32,124.32,94500.0,125.06,125.06,124.32,124.32,94500.0
2007-03-16 09:35:00,124.2,124.51,124.2,124.51,3300.0,124.2,124.51,124.2,124.51,3300.0
2007-03-16 09:40:00,124.47,124.62,124.46,124.59,3400.0,124.47,124.62,124.46,124.59,3400.0
2007-03-16 09:45:00,124.64,124.79,124.62,124.7,2300.0,124.64,124.79,124.62,124.7,2300.0
2007-03-16 09:50:00,124.76,125.12,124.76,125.12,4000.0,124.76,125.12,124.76,125.12,4000.0
2007-03-16 09:55:00,125.07,125.07,124.8,124.82,3500.0,125.07,125.07,124.8,124.82,3500.0
2007-03-16 10:00:00,124.88,125.13,124.7,124.74,7100.0,124.88,125.13,124.7,124.74,7100.0
2007-03-16 10:05:00,124.8,125.1,124.8,125.07,4800.0,124.8,125.1,124.8,125.07,4800.0
2007-03-16 10:10:00,125.04,125.12,125.0,125.05,7600.0,125.04,125.12,125.0,125.05,7600.0
2007-03-16 10:15:00,125.05,125.14,125.0,125.1,3500.0,125.05,125.14,125.0,125.1,3500.0
2007-03-16 10:20:00,125.07,125.07,124.98,125.03,4600.0,125.07,125.07,124.98,125.03,4600.0
2007-03-16 10:25:00,125.01,125.01,124.94,124.96,1400.0,125.01,125.01,124.94,124.96,1400.0
2007-03-16 10:30:00,124.99,125.0,124.87,124.95,4100.0,124.99,125.0,124.87,124.95,4100.0
2007-03-16 10:35:00,124.9,124.9,124.75,124.81,4100.0,124.9,124.9,124.75,124.81,4100.0
2007-03-16 10:40:00,124.84,124.84,124.68,124.81,3500.0,124.84,124.84,124.68,124.81,3500.0
2007-03-16 10:45:00,124.81,124.83,124.78,124.78,1900.0,124.81,124.83,124.78,124.78,1900.0
2007-03-16 10:50:00,124.77,124.78,124.71,124.73,3300.0,124.77,124.78,124.71,124.73,3300.0
2007-03-16 10:55:00,124.72,124.74,124.69,124.69,1600.0,124.72,124.74,124.69,124.69,1600.0
2007-03-16 11:00:00,124.69,124.69,124.64,124.66,5200.0,124.69,124.69,124.64,124.66,5200.0
2007-03-16 11:05:00,124.65,124.7,124.65,124.65,3900.0,124.65,124.7,124.65,124.65,3900.0
2007-03-16 11:10:00,124.65,124.71,124.63,124.65,11200.0,124.65,124.71,124.63,124.65,11200.0
2007-03-16 11:15:00,124.66,124.71,124.46,124.46,4200.0,124.66,124.71,124.46,124.46,4200.0
2007-03-16 11:20:00,124.47,124.67,124.47,124.67,1700.0,124.47,124.67,124.47,124.67,1700.0
2007-03-16 11:25:00,124.75,124.79,124.4,124.4,5300.0,124.75,124.79,124.4,124.4,5300.0
2007-03-16 11:30:00,124.41,124.53,124.32,124.32,3200.0,124.41,124.53,124.32,124.32,3200.0
2007-03-16 11:35:00,124.28,124.46,124.28,124.3,4200.0,124.28,124.46,124.28,124.3,4200.0
2007-03-16 11:40:00,124.36,124.38,124.33,124.38,1500.0,124.36,124.38,124.33,124.38,1500.0
2007-03-16 11:45:00,124.43,124.5,124.41,124.5,1300.0,124.43,124.5,124.41,124.5,1300.0
2007-03-16 11:50:00,124.52,124.52,124.36,124.36,1000.0,124.52,124.52,124.36,124.36,1000.0
2007-03-16 11:55:00,124.35,124.38,124.16,124.16,6200.0,124.35,124.38,124.16,124.16,6200.0
2007-03-16 12:00:00,124.12,124.22,124.08,124.18,5800.0,124.12,124.22,124.08,124.18,5800.0
2007-03-16 12:05:00,124.19,124.25,124.14,124.24,5000.0,124.19,124.25,124.14,124.24,5000.0
2007-03-16 12:10:00,124.21,124.27,124.18,124.27,4800.0,124.21,124.27,124.18,124.27,4800.0
2007-03-16 12:15:00,124.34,124.4,124.34,124.39,700.0,124.34,124.4,124.34,124.39,700.0
2007-03-16 12:20:00,124.37,124.38,124.22,124.22,2400.0,124.37,124.38,124.22,124.22,2400.0
2007-03-16 12:25:00,124.22,124.24,124.09,124.09,6000.0,124.22,124.24,124.09,124.09,6000.0
2007-03-16 12:30:00,124.1,124.1,124.0,124.04,8900.0,124.1,124.1,124.0,124.04,8900.0
2007-03-16 12:35:00,124.01,124.08,124.01,124.08,1600.0,124.01,124.08,124.01,124.08,1600.0
2007-03-16 12:40:00,124.08,124.27,124.08,124.27,2500.0,124.08,124.27,124.08,124.27,2500.0
2007-03-16 12:45:00,124.31,124.33,124.31,124.31,1400.0,124.31,124.33,124.31,124.31,1400.0
2007-03-16 12:50:00,124.3,124.34,124.28,124.34,4200.0,124.3,124.34,124.28,124.34,4200.0
2007-03-16 12:55:00,124.33,124.34,124.28,124.33,7200.0,124.33,124.34,124.28,124.33,7200.0
2007-03-16 13:00:00,124.29,124.33,124.12,124.12,2800.0,124.29,124.33,124.12,124.12,2800.0
2007-03-16 13:05:00,124.13,124.13,124.09,124.1,3000.0,124.13,124.13,124.09,124.1,3000.0
2007-03-16 13:10:00,124.08,124.21,124.07,124.21,2200.0,124.08,124.21,124.07,124.21,2200.0
2007-03-16 13:15:00,124.16,124.31,124.16,124.31,2800.0,124.16,124.31,124.16,124.31,2800.0
2007-03-16 13:20:00,124.32,124.6,124.32,124.59,5400.0,124.32,124.6,124.32,124.59,5400.0
2007-03-16 13:25:00,124.54,124.54,124.48,124.5,1800.0,124.54,124.54,124.48,124.5,1800.0
2007-03-16 13:30:00,124.5,124.56,124.49,124.56,1800.0,124.5,124.56,124.49,124.56,1800.0
2007-03-16 13:35:00,124.56,124.56,124.34,124.36,4300.0,124.56,124.56,124.34,124.36,4300.0
2007-03-16 13:40:00,124.36,124.39,124.34,124.39,1400.0,124.36,124.39,124.34,124.39,1400.0
2007-03-16 13:45:00,124.35,124.35,124.21,124.22,1700.0,124.35,124.35,124.21,124.22,1700.0
2007-03-16 13:50:00,124.22,124.3,124.22,124.28,3600.0,124.22,124.3,124.22,124.28,3600.0
2007-03-16 13:55:00,124.27,124.27,124.17,124.18,3400.0,124.27,124.27,124.17,124.18,3400.0
2007-03-16 14:00:00,124.18,124.18,124.12,124.13,7500.0,124.18,124.18,124.12,124.13,7500.0
2007-03-16 14:05:00,124.13,124.13,124.1,124.11,6100.0,124.13,124.13,124.1,124.11,6100.0
2007-03-16 14:10:00,124.09,124.24,124.03,124.24,6200.0,124.09,124.24,124.03,124.24,6200.0
2007-03-16 14:15:00,124.24,124.29,124.14,124.16,4400.0,124.24,124.29,124.14,124.16,4400.0
2007-03-16 14:20:00,124.16,124.16,124.01,124.05,7000.0,124.16,124.16,124.01,124.05,7000.0
2007-03-16 14:25:00,124.09,124.21,124.09,124.2,4100.0,124.09,124.21,124.09,124.2,4100.0
2007-03-16 14:30:00,124.16,124.16,124.03,124.09,7200.0,124.16,124.16,124.03,124.09,7200.0
2007-03-16 14:35:00,124.11,124.3,124.11,124.29,5000.0,124.11,124.3,124.11,124.29,5000.0
2007-03-16 14:40:00,124.29,124.31,124.25,124.26,2100.0,124.29,124.31,124.25,124.26,2100.0
2007-03-16 14:45:00,124.24,124.39,124.14,124.39,6600.0,124.24,124.39,124.14,124.39,6600.0
2007-03-16 14:50:00,124.36,124.37,124.16,124.23,7800.0,124.36,124.37,124.16,124.23,7800.0
2007-03-16 14:55:00,124.2,124.26,124.2,124.26,4300.0,124.2,124.26,124.2,124.26,4300.0
2007-03-16 15:00:00,124.26,124.29,124.04,124.05,6300.0,124.26,124.29,124.04,124.05,6300.0
2007-03-16 15:05:00,124.04,124.13,124.03,124.13,9100.0,124.04,124.13,124.03,124.13,9100.0
2007-03-16 15:10:00,124.16,124.25,124.16,124.23,5700.0,124.16,124.25,124.16,124.23,5700.0
2007-03-16 15:15:00,124.22,124.23,124.09,124.1,9300.0,124.22,124.23,124.09,124.1,9300.0
2007-03-16 15:20:00,124.07,124.32,124.07,124.31,6900.0,124.07,124.32,124.07,124.31,6900.0
2007-03-16 15:25:00,124.34,124.34,124.27,124.33,4800.0,124.34,124.34,124.27,124.33,4800.0
2007-03-16 15:30:00,124.36,124.4,124.26,124.26,4600.0,124.36,124.4,124.26,124.26,4600.0
2007-03-16 15:35:00,124.26,124.46,124.25,124.44,4700.0,124.26,124.46,124.25,124.44,4700.0
2007-03-16 15:40:00,124.43,124.43,124.29,124.37,6500.0,124.43,124.43,124.29,124.37,6500.0
2007-03-16 15:45:00,124.37,124.37,124.33,124.33,7100.0,124.37,124.37,124.33,124.33,7100.0
2007-03-16 15:50:00,124.35,124.5,124.35,124.49,7900.0,124.35,124.5,124.35,124.49,7900.0
2007-03-16 15:55:00,124.5,124.58,124.47,124.56,15700.0,124.5,124.58,124.47,124.56,15700.0
2007-03-19 09:30:00,125.13,125.45,125.1,125.29,13300.0,125.13,125.45,125.1,125.29,13300.0
2007-03-19 09:35:00,125.3,125.35,125.0,125.0,7900.0,125.3,125.35,125.0,125.0,7900.0
2007-03-19 09:40:00,125.07,125.2,125.0,125.17,5100.0,125.07,125.2,125.0,125.17,5100.0
2007-03-19 09:45:00,125.25,125.39,125.24,125.37,5800.0,125.25,125.39,125.24,125.37,5800.0
2007-03-19 09:50:00,125.34,125.36,125.17,125.28,9600.0,125.34,125.36,125.17,125.28,9600.0
2007-03-19 09:55:00,125.34,125.4,125.2,125.26,4600.0,125.34,125.4,125.2,125.26,4600.0
2007-03-19 10:00:00,125.29,125.45,125.29,125.34,6300.0,125.29,125.45,125.29,125.34,6300.0
2007-03-19 10:05:00,125.3,125.3,125.16,125.23,3500.0,125.3,125.3,125.16,125.23,3500.0
2007-03-19 10:10:00,125.23,125.31,125.17,125.28,4100.0,125.23,125.31,125.17,125.28,4100.0
2007-03-19 10:15:00,125.3,125.33,125.07,125.1,10900.0,125.3,125.33,125.07,125.1,10900.0
2007-03-19 10:20:00,125.1,125.14,125.07,125.14,3700.0,125.1,125.14,125.07,125.14,3700.0
2007-03-19 10:25:00,125.14,125.24,125.13,125.24,5000.0,125.14,125.24,125.13,125.24,5000.0
2007-03-19 10:30:00,125.22,125.23,125.2,125.23,4200.0,125.22,125.23,125.2,125.23,4200.0
2007-03-19 10:35:00,125.25,125.4,125.22,125.4,2600.0,125.25,125.4,125.22,125.4,2600.0
2007-03-19 10:40:00,125.4,125.4,125.31,125.33,3600.0,125.4,125.4,125.31,125.33,3600.0
2007-03-19 10:45:00,125.33,125.4,125.33,125.4,2700.0,125.33,125.4,125.33,125.4,2700.0
2007-03-19 10:50:00,125.4,125.5,125.4,125.49,17500.0,125.4,125.5,125.4,125.49,17500.0
2007-03-19 10:55:00,125.48,125.5,125.42,125.5,6800.0,125.48,125.5,125.42,125.5,6800.0
2007-03-19 11:00:00,125.49,125.76,125.49,125.76,9000.0,125.49,125.76,125.49,125.76,9000.0
2007-03-19 11:05:00,125.71,125.78,125.7,125.71,7400.0,125.71,125.78,125.7,125.71,7400.0
2007-03-19 11:10:00,125.7,125.7,125.61,125.67,3400.0,125.7,125.7,125.61,125.67,3400.0
2007-03-19 11:15:00,125.63,125.68,125.61,125.63,1500.0,125.63,125.68,125.61,125.63,1500.0
2007-03-19 11:20:00,125.66,125.71,125.62,125.69,5000.0,125.66,125.71,125.62,125.69,5000.0
2007-03-19 11:25:00,125.7,125.75,125.65,125.69,4000.0,125.7,125.75,125.65,125.69,4000.0
2007-03-19 11:30:00,125.67,125.71,125.64,125.69,4500.0,125.67,125.71,125.64,125.69,4500.0
2007-03-19 11:35:00,125.7,125.84,125.7,125.84,3100.0,125.7,125.84,125.7,125.84,3100.0
2007-03-19 11:40:00,125.85,125.95,125.85,125.94,3500.0,125.85,125.95,125.85,125.94,3500.0
2007-03-19 11:45:00,125.94,125.97,125.92,125.95,2100.0,125.94,125.97,125.92,125.95,2100.0
2007-03-19 11:50:00,125.96,126.0,125.83,125.84,10200.0,125.96,126.0,125.83,125.84,10200.0
2007-03-19 11:55:00,125.83,125.88,125.66,125.67,5700.0,125.83,125.88,125.66,125.67,5700.0
2007-03-19 12:00:00,125.7,125.73,125.64,125.67,7300.0,125.7,125.73,125.64,125.67,7300.0
2007-03-19 12:05:00,125.69,125.71,125.62,125.67,8900.0,125.69,125.71,125.62,125.67,8900.0
2007-03-19 12:10:00,125.68,125.69,125.6,125.64,5600.0,125.68,125.69,125.6,125.64,5600.0
2007-03-19 12:15:00,125.63,125.7,125.54,125.58,14100.0,125.63,125.7,125.54,125.58,14100.0
2007-03-19 12:20:00,125.56,125.65,125.52,125.53,10100.0,125.56,125.65,125.52,125.53,10100.0
2007-03-19 12:25:00,125.54,125.62,125.54,125.59,7900.0,125.54,125.62,125.54,125.59,7900.0
2007-03-19 12:30:00,125.6,125.61,125.52,125.58,5700.0,125.6,125.61,125.52,125.58,5700.0
2007-03-19 12:35:00,125.58,125.58,125.49,125.49,2900.0,125.58,125.58,125.49,125.49,2900.0
2007-03-19 12:40:00,125.5,125.51,125.48,125.5,4700.0,125.5,125.51,125.48,125.5,4700.0
2007-03-19 12:45:00,125.53,125.6,125.5,125.58,3800.0,125.53,125.6,125.5,125.58,3800.0
2007-03-19 12:50:00,125.58,125.67,125.57,125.65,6300.0,125.58,125.67,125.57,125.65,6300.0
2007-03-19 12:55:00,125.65,125.74,125.65,125.7,1900.0,125.65,125.74,125.65,125.7,1900.0
2007-03-19 13:00:00,125.7,125.7,125.56,125.6,8200.0,125.7,125.7,125.56,125.6,8200.0
2007-03-19 13:05:00,125.6,125.68,125.59,125.59,10600.0,125.6,125.68,125.59,125.59,10600.0
2007-03-19 13:10:00,125.58,125.58,125.48,125.5,6200.0,125.58,125.58,125.48,125.5,6200.0
2007-03-19 13:15:00,125.5,125.54,125.48,125.5,9900.0,125.5,125.54,125.48,125.5,9900.0
2007-03-19 13:20:00,125.46,125.52,125.39,125.39,9700.0,125.46,125.52,125.39,125.39,9700.0
2007-03-19 13:25:00,125.44,125.48,125.38,125.38,5700.0,125.44,125.48,125.38,125.38,5700.0
2007-03-19 13:30:00,125.38,125.41,125.35,125.37,2800.0,125.38,125.41,125.35,125.37,2800.0
2007-03-19 13:35:00,125.36,125.45,125.33,125.41,10400.0,125.36,125.45,125.33,125.41,10400.0
2007-03-19 13:40:00,125.41,125.5,125.4,125.48,12800.0,125.41,125.5,125.4,125.48,12800.0
2007-03-19 13:45:00,125.49,125.49,125.37,125.37,5200.0,125.49,125.49,125.37,125.37,5200.0
2007-03-19 13:50:00,125.37,125.58,125.37,125.58,6200.0,125.37,125.58,125.37,125.58,6200.0
2007-03-19 13:55:00,125.58,125.65,125.54,125.54,6200.0,125.58,125.65,125.54,125.54,6200.0
2007-03-19 14:00:00,125.54,125.61,125.51,125.57,5500.0,125.54,125.61,125.51,125.57,5500.0
2007-03-19 14:05:00,125.55,125.75,125.55,125.75,4800.0,125.55,125.75,125.55,125.75,4800.0
2007-03-19 14:10:00,125.73,125.75,125.54,125.54,4400.0,125.73,125.75,125.54,125.54,4400.0
2007-03-19 14:15:00,125.51,125.53,125.48,125.48,3000.0,125.51,125.53,125.48,125.48,3000.0
2007-03-19 14:20:00,125.5,125.5,125.27,125.36,10200.0,125.5,125.5,125.27,125.36,10200.0
2007-03-19 14:25:00,125.38,125.4,125.31,125.32,6900.0,125.38,125.4,125.31,125.32,6900.0
2007-03-19 14:30:00,125.32,125.34,125.23,125.25,9900.0,125.32,125.34,125.23,125.25,9900.0
2007-03-19 14:35:00,125.25,125.34,125.21,125.33,13900.0,125.25,125.34,125.21,125.33,13900.0
2007-03-19 14:40:00,125.33,125.33,125.19,125.21,11600.0,125.33,125.33,125.19,125.21,11600.0
2007-03-19 14:45:00,125.17,125.26,125.16,125.25,7100.0,125.17,125.26,125.16,125.25,7100.0
2007-03-19 14:50:00,125.24,125.32,125.16,125.18,8600.0,125.24,125.32,125.16,125.18,8600.0
2007-03-19 14:55:00,125.17,125.26,125.16,125.26,11600.0,125.17,125.26,125.16,125.26,11600.0
2007-03-19 15:00:00,125.28,125.33,125.19,125.21,6900.0,125.28,125.33,125.19,125.21,6900.0
2007-03-19 15:05:00,125.21,125.26,125.18,125.18,5900.0,125.21,125.26,125.18,125.18,5900.0
2007-03-19 15:10:00,125.18,125.25,125.18,125.19,4900.0,125.18,125.25,125.18,125.19,4900.0
2007-03-19 15:15:00,125.2,125.31,125.16,125.31,4900.0,125.2,125.31,125.16,125.31,4900.0
2007-03-19 15:20:00,125.29,125.38,125.23,125.23,5600.0,125.29,125.38,125.23,125.23,5600.0
2007-03-19 15:25:00,125.23,125.23,125.05,125.05,9500.0,125.23,125.23,125.05,125.05,9500.0
2007-03-19 15:30:00,125.04,125.05,124.97,125.01,9700.0,125.04,125.05,124.97,125.01,9700.0
2007-03-19 15:35:00,125.01,125.05,124.92,124.93,9200.0,125.01,125.05,124.92,124.93,9200.0
2007-03-19 15:40:00,124.94,125.0,124.93,124.97,17300.0,124.94,125.0,124.93,124.97,17300.0
2007-03-19 15:45:00,124.97,125.05,124.93,125.01,23400.0,124.97,125.05,124.93,125.01,23400.0
2007-03-19 15:50:00,125.0,125.0,124.84,124.84,18500.0,125.0,125.0,124.84,124.84,18500.0
2007-03-19 15:55:00,124.83,125.0,124.82,125.0,27200.0,124.83,125.0,124.82,125.0,27200.0
2007-03-20 09:30:00,125.01,125.01,124.93,125.0,5400.0,125.01,125.01,124.93,125.0,5400.0
2007-03-20 09:35:00,124.95,125.0,124.95,125.0,3700.0,124.95,125.0,124.95,125.0,3700.0
2007-03-20 09:40:00,125.0,125.28,124.95,125.28,3700.0,125.0,125.28,124.95,125.28,3700.0
2007-03-20 09:45:00,125.32,125.6,125.32,125.41,3000.0,125.32,125.6,125.32,125.41,3000.0
2007-03-20 09:50:00,125.4,125.46,125.22,125.29,2800.0,125.4,125.46,125.22,125.29,2800.0
2007-03-20 09:55:00,125.29,125.46,125.29,125.39,3300.0,125.29,125.46,125.29,125.39,3300.0
2007-03-20 10:00:00,125.42,125.48,125.3,125.42,4100.0,125.42,125.48,125.3,125.42,4100.0
2007-03-20 10:05:00,125.37,125.55,125.34,125.55,4900.0,125.37,125.55,125.34,125.55,4900.0
2007-03-20 10:10:00,125.55,125.57,125.43,125.47,6900.0,125.55,125.57,125.43,125.47,6900.0
2007-03-20 10:15:00,125.44,125.45,125.31,125.32,2400.0,125.44,125.45,125.31,125.32,2400.0
2007-03-20 10:20:00,125.39,125.39,125.3,125.36,3000.0,125.39,125.39,125.3,125.36,3000.0
2007-03-20 10:25:00,125.36,125.39,125.28,125.36,3500.0,125.36,125.39,125.28,125.36,3500.0
2007-03-20 10:30:00,125.37,125.37,125.2,125.2,1700.0,125.37,125.37,125.2,125.2,1700.0
2007-03-20 10:35:00,125.2,125.2,125.07,125.07,2000.0,125.2,125.2,125.07,125.07,2000.0
2007-03-20 10:40:00,125.15,125.27,125.11,125.27,2000.0,125.15,125.27,125.11,125.27,2000.0
2007-03-20 10:45:00,125.24,125.3,125.2,125.27,2700.0,125.24,125.3,125.2,125.27,2700.0
2007-03-20 10:50:00,125.24,125.34,125.22,125.33,2000.0,125.24,125.34,125.22,125.33,2000.0
2007-03-20 10:55:00,125.31,125.31,125.25,125.29,2300.0,125.31,125.31,125.25,125.29,2300.0
2007-03-20 11:00:00,125.29,125.39,125.29,125.34,2200.0,125.29,125.39,125.29,125.34,2200.0
2007-03-20 11:05:00,125.37,125.4,125.33,125.39,2000.0,125.37,125.4,125.33,125.39,2000.0
2007-03-20 11:10:00,125.37,125.41,125.37,125.4,2400.0,125.37,125.41,125.37,125.4,2400.0
2007-03-20 11:15:00,125.33,125.39,125.24,125.29,3500.0,125.33,125.39,125.24,125.29,3500.0
2007-03-20 11:20:00,125.31,125.37,125.31,125.37,1200.0,125.31,125.37,125.31,125.37,1200.0
2007-03-20 11:25:00,125.36,125.36,125.32,125.32,2200.0,125.36,125.36,125.32,125.32,2200.0
2007-03-20 11:30:00,125.32,125.39,125.32,125.38,1000.0,125.32,125.39,125.32,125.38,1000.0
2007-03-20 11:35:00,125.38,125.41,125.33,125.39,1800.0,125.38,125.41,125.33,125.39,1800.0
2007-03-20 11:40:00,125.37,125.42,125.37,125.41,1300.0,125.37,125.42,125.37,125.41,1300.0
2007-03-20 11:45:00,125.39,125.41,125.23,125.23,3500.0,125.39,125.41,125.23,125.23,3500.0
2007-03-20 11:50:00,125.2,125.3,125.2,125.3,1800.0,125.2,125.3,125.2,125.3,1800.0
2007-03-20 11:55:00,125.37,125.4,125.33,125.33,900.0,125.37,125.4,125.33,125.33,900.0
2007-03-20 12:00:00,125.41,125.41,125.38,125.38,1800.0,125.41,125.41,125.38,125.38,1800.0
2007-03-20 12:05:00,125.38,125.47,125.36,125.45,2900.0,125.38,125.47,125.36,125.45,2900.0
2007-03-20 12:10:00,125.44,125.44,125.42,125.43,800.0,125.44,125.44,125.42,125.43,800.0
2007-03-20 12:15:00,125.37,125.46,125.37,125.46,1000.0,125.37,125.46,125.37,125.46,1000.0
2007-03-20 12:20:00,125.47,125.49,125.46,125.47,5500.0,125.47,125.49,125.46,125.47,5500.0
2007-03-20 12:25:00,125.47,125.61,125.47,125.61,3300.0,125.47,125.61,125.47,125.61,3300.0
2007-03-20 12:30:00,125.65,125.88,125.65,125.81,6500.0,125.65,125.88,125.65,125.81,6500.0
2007-03-20 12:35:00,125.82,125.93,125.82,125.87,8500.0,125.82,125.93,125.82,125.87,8500.0
2007-03-20 12:40:00,125.85,125.86,125.8,125.82,5000.0,125.85,125.86,125.8,125.82,5000.0
2007-03-20 12:45:00,125.83,125.85,125.81,125.84,2500.0,125.83,125.85,125.81,125.84,2500.0
2007-03-20 12:50:00,125.84,125.85,125.81,125.82,2300.0,125.84,125.85,125.81,125.82,2300.0
2007-03-20 12:55:00,125.83,125.98,125.83,125.98,7000.0,125.83,125.98,125.83,125.98,7000.0
2007-03-20 13:00:00,125.98,126.04,125.97,126.0,4800.0,125.98,126.04,125.97,126.0,4800.0
2007-03-20 13:05:00,126.0,126.14,126.0,126.03,6400.0,126.0,126.14,126.0,126.03,6400.0
2007-03-20 13:10:00,126.01,126.01,125.94,125.96,1300.0,126.01,126.01,125.94,125.96,1300.0
2007-03-20 13:15:00,125.96,125.98,125.95,125.96,2400.0,125.96,125.98,125.95,125.96,2400.0
2007-03-20 13:20:00,125.95,126.0,125.95,126.0,1800.0,125.95,126.0,125.95,126.0,1800.0
2007-03-20 13:25:00,125.99,126.0,125.93,125.94,6000.0,125.99,126.0,125.93,125.94,6000.0
2007-03-20 13:30:00,125.97,126.0,125.86,125.91,4400.0,125.97,126.0,125.86,125.91,4400.0
2007-03-20 13:35:00,125.91,125.91,125.86,125.87,700.0,125.91,125.91,125.86,125.87,700.0
2007-03-20 13:40:00,125.87,126.0,125.87,126.0,3100.0,125.87,126.0,125.87,126.0,3100.0
2007-03-20 13:45:00,125.98,126.0,125.93,125.95,2300.0,125.98,126.0,125.93,125.95,2300.0
2007-03-20 13:50:00,125.95,125.95,125.84,125.84,1100.0,125.95,125.95,125.84,125.84,1100.0
2007-03-20 13:55:00,125.84,125.85,125.74,125.8,2500.0,125.84,125.85,125.74,125.8,2500.0
2007-03-20 14:00:00,125.79,125.9,125.79,125.86,2300.0,125.79,125.9,125.79,125.86,2300.0
2007-03-20 14:05:00,125.86,125.89,125.81,125.88,2900.0,125.86,125.89,125.81,125.88,2900.0
2007-03-20 14:10:00,125.88,125.94,125.88,125.94,2200.0,125.88,125.94,125.88,125.94,2200.0
2007-03-20 14:15:00,125.95,125.98,125.92,125.95,1300.0,125.95,125.98,125.92,125.95,1300.0
2007-03-20 14:20:00,125.9,125.94,125.85,125.88,2000.0,125.9,125.94,125.85,125.88,2000.0
2007-03-20 14:25:00,125.85,125.87,125.84,125.84,1400.0,125.85,125.87,125.84,125.84,1400.0
2007-03-20 14:30:00,125.82,125.82,125.8,125.81,1500.0,125.82,125.82,125.8,125.81,1500.0
2007-03-20 14:35:00,125.81,125.88,125.8,125.88,3800.0,125.81,125.88,125.8,125.88,3800.0
2007-03-20 14:40:00,125.83,125.88,125.83,125.88,2400.0,125.83,125.88,125.83,125.88,2400.0
2007-03-20 14:45:00,125.88,125.98,125.88,125.98,1900.0,125.88,125.98,125.88,125.98,1900.0
2007-03-20 14:50:00,125.95,126.01,125.95,126.0,5100.0,125.95,126.01,125.95,126.0,5100.0
2007-03-20 14:55:00,125.99,126.0,125.94,125.95,2600.0,125.99,126.0,125.94,125.95,2600.0
2007-03-20 15:00:00,125.96,126.04,125.94,126.04,2900.0,125.96,126.04,125.94,126.04,2900.0
2007-03-20 15:05:00,126.07,126.16,126.07,126.15,2800.0,126.07,126.16,126.07,126.15,2800.0
2007-03-20 15:10:00,126.12,126.18,126.12,126.18,4300.0,126.12,126.18,126.12,126.18,4300.0
2007-03-20 15:15:00,126.18,126.2,126.13,126.16,11600.0,126.18,126.2,126.13,126.16,11600.0
2007-03-20 15:20:00,126.17,126.24,126.17,126.24,3500.0,126.17,126.24,126.17,126.24,3500.0
2007-03-20 15:25:00,126.2,126.21,126.09,126.21,8600.0,126.2,126.21,126.09,126.21,8600.0
2007-03-20 15:30:00,126.21,126.44,126.19,126.39,18000.0,126.21,126.44,126.19,126.39,18000.0
2007-03-20 15:35:00,126.38,126.47,126.33,126.39,13000.0,126.38,126.47,126.33,126.39,13000.0
2007-03-20 15:40:00,126.4,126.4,126.26,126.37,10800.0,126.4,126.4,126.26,126.37,10800.0
2007-03-20 15:45:00,126.38,126.5,126.38,126.39,20200.0,126.38,126.5,126.38,126.39,20200.0
2007-03-20 15:50:00,126.39,126.55,126.35,126.35,29500.0,126.39,126.55,126.35,126.35,29500.0
2007-03-20 15:55:00,126.36,126.4,126.33,126.4,10900.0,126.36,126.4,126.33,126.4,10900.0
2007-03-21 09:30:00,126.72,126.87,126.62,126.78,4300.0,126.72,126.87,126.62,126.78,4300.0
2007-03-21 09:35:00,126.78,126.85,126.56,126.64,12100.0,126.78,126.85,126.56,126.64,12100.0
2007-03-21 09:40:00,126.59,126.85,126.59,126.81,4100.0,126.59,126.85,126.59,126.81,4100.0
2007-03-21 09:45:00,126.81,126.93,126.78,126.88,5900.0,126.81,126.93,126.78,126.88,5900.0
2007-03-21 09:50:00,126.88,127.11,126.88,127.11,15300.0,126.88,127.11,126.88,127.11,15300.0
2007-03-21 09:55:00,127.07,127.1,126.96,127.05,10700.0,127.07,127.1,126.96,127.05,10700.0
2007-03-21 10:00:00,127.05,127.11,126.96,127.1,5000.0,127.05,127.11,126.96,127.1,5000.0
2007-03-21 10:05:00,127.11,127.19,127.01,127.09,4200.0,127.11,127.19,127.01,127.09,4200.0
2007-03-21 10:10:00,127.09,127.19,127.07,127.16,2300.0,127.09,127.19,127.07,127.16,2300.0
2007-03-21 10:15:00,127.2,127.22,127.13,127.15,2700.0,127.2,127.22,127.13,127.15,2700.0
2007-03-21 10:20:00,127.22,127.25,127.15,127.2,2500.0,127.22,127.25,127.15,127.2,2500.0
2007-03-21 10:25:00,127.21,127.23,127.17,127.19,2200.0,127.21,127.23,127.17,127.19,2200.0
2007-03-21 10:30:00,127.22,127.22,127.0,127.02,3100.0,127.22,127.22,127.0,127.02,3100.0
2007-03-21 10:35:00,126.99,127.1,126.95,127.1,2800.0,126.99,127.1,126.95,127.1,2800.0
2007-03-21 10:40:00,127.1,127.22,127.05,127.22,2900.0,127.1,127.22,127.05,127.22,2900.0
2007-03-21 10:45:00,127.22,127.29,127.21,127.23,2300.0,127.22,127.29,127.21,127.23,2300.0
2007-03-21 10:50:00,127.27,127.47,127.23,127.43,43500.0,127.27,127.47,127.23,127.43,43500.0
2007-03-21 10:55:00,127.44,127.44,127.19,127.35,11700.0,127.44,127.44,127.19,127.35,11700.0
2007-03-21 11:00:00,127.38,127.46,127.24,127.44,10700.0,127.38,127.46,127.24,127.44,10700.0
2007-03-21 11:05:00,127.46,127.49,127.32,127.37,44400.0,127.46,127.49,127.32,127.37,44400.0
2007-03-21 11:10:00,127.37,127.4,127.05,127.15,14900.0,127.37,127.4,127.05,127.15,14900.0
2007-03-21 11:15:00,127.17,127.24,127.14,127.15,3200.0,127.17,127.24,127.14,127.15,3200.0
2007-03-21 11:20:00,127.16,127.23,127.12,127.12,2700.0,127.16,127.23,127.12,127.12,2700.0
2007-03-21 11:25:00,127.11,127.11,127.03,127.03,2500.0,127.11,127.11,127.03,127.03,2500.0
2007-03-21 11:30:00,127.03,127.05,126.95,127.02,3800.0,127.03,127.05,126.95,127.02,3800.0
2007-03-21 11:35:00,127.07,127.07,126.99,127.0,3000.0,127.07,127.07,126.99,127.0,3000.0
2007-03-21 11:40:00,127.01,127.04,127.0,127.01,2000.0,127.01,127.04,127.0,127.01,2000.0
2007-03-21 11:45:00,127.01,127.07,127.01,127.05,3800.0,127.01,127.07,127.01,127.05,3800.0
2007-03-21 11:50:00,127.04,127.16,127.04,127.13,2200.0,127.04,127.16,127.04,127.13,2200.0
2007-03-21 11:55:00,127.15,127.21,127.14,127.18,1300.0,127.15,127.21,127.14,127.18,1300.0
2007-03-21 12:00:00,127.21,127.21,127.02,127.02,2400.0,127.21,127.21,127.02,127.02,2400.0
2007-03-21 12:05:00,127.09,127.09,126.92,126.92,2800.0,127.09,127.09,126.92,126.92,2800.0
2007-03-21 12:10:00,126.88,126.92,126.79,126.87,3400.0,126.88,126.92,126.79,126.87,3400.0
2007-03-21 12:15:00,126.85,126.85,126.75,126.75,1600.0,126.85,126.85,126.75,126.75,1600.0
2007-03-21 12:20:00,126.75,126.83,126.75,126.77,2700.0,126.75,126.83,126.75,126.77,2700.0
2007-03-21 12:25:00,126.76,126.83,126.76,126.81,2000.0,126.76,126.83,126.76,126.81,2000.0
2007-03-21 12:30:00,126.81,126.84,126.77,126.84,1800.0,126.81,126.84,126.77,126.84,1800.0
2007-03-21 12:35:00,126.82,126.96,126.82,126.94,1900.0,126.82,126.96,126.82,126.94,1900.0
2007-03-21 12:40:00,126.95,127.04,126.95,126.97,4500.0,126.95,127.04,126.95,126.97,4500.0
2007-03-21 12:45:00,127.0,127.03,126.87,126.87,4300.0,127.0,127.03,126.87,126.87,4300.0
2007-03-21 12:50:00,126.91,126.91,126.87,126.87,1200.0,126.91,126.91,126.87,126.87,1200.0
2007-03-21 12:55:00,126.87,126.93,126.87,126.92,1600.0,126.87,126.93,126.87,126.92,1600.0
2007-03-21 13:00:00,126.93,126.97,126.9,126.91,4600.0,126.93,126.97,126.9,126.91,4600.0
2007-03-21 13:05:00,126.91,126.94,126.9,126.91,1700.0,126.91,126.94,126.9,126.91,1700.0
2007-03-21 13:10:00,126.92,126.93,126.89,126.89,4800.0,126.92,126.93,126.89,126.89,4800.0
2007-03-21 13:15:00,126.89,126.9,126.88,126.88,1400.0,126.89,126.9,126.88,126.88,1400.0
2007-03-21 13:20:00,126.91,126.96,126.85,126.9,2200.0,126.91,126.96,126.85,126.9,2200.0
2007-03-21 13:25:00,126.9,126.94,126.86,126.86,800.0,126.9,126.94,126.86,126.86,800.0
2007-03-21 13:30:00,126.94,126.97,126.86,126.86,2400.0,126.94,126.97,126.86,126.86,2400.0
2007-03-21 13:35:00,126.86,126.93,126.86,126.93,1500.0,126.86,126.93,126.86,126.93,1500.0
2007-03-21 13:40:00,126.93,127.11,126.93,127.09,2200.0,126.93,127.11,126.93,127.09,2200.0
2007-03-21 13:45:00,127.09,127.14,127.07,127.08,1900.0,127.09,127.14,127.07,127.08,1900.0
2007-03-21 13:50:00,127.08,127.12,127.05,127.05,1200.0,127.08,127.12,127.05,127.05,1200.0
2007-03-21 13:55:00,127.08,127.14,127.08,127.14,1900.0,127.08,127.14,127.08,127.14,1900.0
2007-03-21 14:00:00,127.08,127.14,127.08,127.09,800.0,127.08,127.14,127.08,127.09,800.0
2007-03-21 14:05:00,127.11,127.15,127.09,127.15,1700.0,127.11,127.15,127.09,127.15,1700.0
2007-03-21 14:10:00,127.15,127.15,126.99,126.99,1700.0,127.15,127.15,126.99,126.99,1700.0
2007-03-21 14:15:00,127.04,127.41,127.04,127.08,30900.0,127.04,127.41,127.04,127.08,30900.0
2007-03-21 14:20:00,127.16,127.34,127.14,127.32,16800.0,127.16,127.34,127.14,127.32,16800.0
2007-03-21 14:25:00,127.3,127.35,127.18,127.35,31000.0,127.3,127.35,127.18,127.35,31000.0
2007-03-21 14:30:00,127.31,127.41,127.25,127.37,12300.0,127.31,127.41,127.25,127.37,12300.0
2007-03-21 14:35:00,127.44,127.44,127.24,127.33,7800.0,127.44,127.44,127.24,127.33,7800.0
2007-03-21 14:40:00,127.3,127.47,127.29,127.43,17400.0,127.3,127.47,127.29,127.43,17400.0
2007-03-21 14:45:00,127.36,127.47,127.25,127.31,17300.0,127.36,127.47,127.25,127.31,17300.0
2007-03-21 14:50:00,127.4,127.5,127.31,127.39,22400.0,127.4,127.5,127.31,127.39,22400.0
2007-03-21 14:55:00,127.38,127.5,127.37,127.45,33500.0,127.38,127.5,127.37,127.45,33500.0
2007-03-21 15:00:00,127.45,127.5,127.3,127.4,31100.0,127.45,127.5,127.3,127.4,31100.0
2007-03-21 15:05:00,127.4,127.47,127.3,127.3,17000.0,127.4,127.47,127.3,127.3,17000.0
2007-03-21 15:10:00,127.3,127.31,127.2,127.26,10800.0,127.3,127.31,127.2,127.26,10800.0
2007-03-21 15:15:00,127.27,127.28,127.14,127.14,6300.0,127.27,127.28,127.14,127.14,6300.0
2007-03-21 15:20:00,127.17,127.39,127.16,127.27,12000.0,127.17,127.39,127.16,127.27,12000.0
2007-03-21 15:25:00,127.28,127.3,127.16,127.3,6700.0,127.28,127.3,127.16,127.3,6700.0
2007-03-21 15:30:00,127.3,127.39,127.17,127.28,24800.0,127.3,127.39,127.17,127.28,24800.0
2007-03-21 15:35:00,127.28,127.37,127.13,127.13,14400.0,127.28,127.37,127.13,127.13,14400.0
2007-03-21 15:40:00,127.13,127.3,127.13,127.27,12100.0,127.13,127.3,127.13,127.27,12100.0
2007-03-21 15:45:00,127.29,127.37,127.24,127.34,19600.0,127.29,127.37,127.24,127.34,19600.0
2007-03-21 15:50:00,127.34,127.48,127.27,127.45,12100.0,127.34,127.48,127.27,127.45,12100.0
2007-03-21 15:55:00,127.45,127.45,127.28,127.35,27000.0,127.45,127.45,127.28,127.35,27000.0
2007-03-22 09:30:00,127.5,127.74,127.36,127.74,7300.0,127.5,127.74,127.36,127.74,7300.0
2007-03-22 09:35:00,127.65,127.85,127.62,127.82,5900.0,127.65,127.85,127.62,127.82,5900.0
2007-03-22 09:40:00,127.93,128.0,127.82,127.85,3900.0,127.93,128.0,127.82,127.85,3900.0
2007-03-22 09:45:00,127.82,128.0,127.68,127.84,9500.0,127.82,128.0,127.68,127.84,9500.0
2007-03-22 09:50:00,127.91,127.97,127.75,127.75,3300.0,127.91,127.97,127.75,127.75,3300.0
2007-03-22 09:55:00,127.75,127.75,127.51,127.55,7100.0,127.75,127.75,127.51,127.55,7100.0
2007-03-22 10:00:00,127.59,127.7,127.51,127.7,3100.0,127.59,127.7,127.51,127.7,3100.0
2007-03-22 10:05:00,127.65,127.66,127.5,127.65,4800.0,127.65,127.66,127.5,127.65,4800.0
2007-03-22 10:10:00,127.65,127.89,127.65,127.89,4700.0,127.65,127.89,127.65,127.89,4700.0
2007-03-22 10:15:00,127.92,127.93,127.78,127.8,5400.0,127.92,127.93,127.78,127.8,5400.0
2007-03-22 10:20:00,127.78,127.81,127.71,127.71,5400.0,127.78,127.81,127.71,127.71,5400.0
2007-03-22 10:25:00,127.72,127.75,127.62,127.62,4700.0,127.72,127.75,127.62,127.62,4700.0
2007-03-22 10:30:00,127.6,127.6,127.5,127.56,5700.0,127.6,127.6,127.5,127.56,5700.0
2007-03-22 10:35:00,127.55,127.61,127.51,127.56,5200.0,127.55,127.61,127.51,127.56,5200.0
2007-03-22 10:40:00,127.57,127.75,127.51,127.66,6900.0,127.57,127.75,127.51,127.66,6900.0
2007-03-22 10:45:00,127.65,127.72,127.6,127.6,3900.0,127.65,127.72,127.6,127.6,3900.0
2007-03-22 10:50:00,127.57,127.59,127.5,127.52,4300.0,127.57,127.59,127.5,127.52,4300.0
2007-03-22 10:55:00,127.56,127.7,127.51,127.62,6800.0,127.56,127.7,127.51,127.62,6800.0
2007-03-22 11:00:00,127.63,127.75,127.5,127.5,5900.0,127.63,127.75,127.5,127.5,5900.0
2007-03-22 11:05:00,127.54,127.63,127.5,127.61,3900.0,127.54,127.63,127.5,127.61,3900.0
2007-03-22 11:10:00,127.63,127.76,127.63,127.72,5000.0,127.63,127.76,127.63,127.72,5000.0
2007-03-22 11:15:00,127.72,127.86,127.72,127.86,3300.0,127.72,127.86,127.72,127.86,3300.0
2007-03-22 11:20:00,127.87,128.09,127.87,128.02,6100.0,127.87,128.09,127.87,128.02,6100.0
2007-03-22 11:25:00,128.05,128.07,128.01,128.05,1700.0,128.05,128.07,128.01,128.05,1700.0
2007-03-22 11:30:00,128.05,128.11,128.01,128.03,2800.0,128.05,128.11,128.01,128.03,2800.0
2007-03-22 11:35:00,128.02,128.02,127.91,127.96,4800.0,128.02,128.02,127.91,127.96,4800.0
2007-03-22 11:40:00,127.96,127.98,127.94,127.95,1700.0,127.96,127.98,127.94,127.95,1700.0
2007-03-22 11:45:00,127.94,127.94,127.92,127.93,2200.0,127.94,127.94,127.92,127.93,2200.0
2007-03-22 11:50:00,127.91,127.95,127.89,127.95,700.0,127.91,127.95,127.89,127.95,700.0
2007-03-22 11:55:00,127.92,128.1,127.92,128.1,2300.0,127.92,128.1,127.92,128.1,2300.0
2007-03-22 12:00:00,128.11,128.15,127.99,128.1,7000.0,128.11,128.15,127.99,128.1,7000.0
2007-03-22 12:05:00,128.14,128.15,128.05,128.1,6800.0,128.14,128.15,128.05,128.1,6800.0
2007-03-22 12:10:00,128.12,128.15,128.0,128.0,5100.0,128.12,128.15,128.0,128.0,5100.0
2007-03-22 12:15:00,128.0,128.09,127.93,128.07,3600.0,128.0,128.09,127.93,128.07,3600.0
2007-03-22 12:20:00,128.05,128.05,128.02,128.04,1500.0,128.05,128.05,128.02,128.04,1500.0
2007-03-22 12:25:00,128.04,128.04,128.02,128.03,1500.0,128.04,128.04,128.02,128.03,1500.0
2007-03-22 12:30:00,128.02,128.08,128.02,128.08,1300.0,128.02,128.08,128.02,128.08,1300.0
2007-03-22 12:35:00,128.06,128.14,128.05,128.12,3200.0,128.06,128.14,128.05,128.12,3200.0
2007-03-22 12:40:00,128.11,128.15,128.06,128.08,3300.0,128.11,128.15,128.06,128.08,3300.0
2007-03-22 12:45:00,128.07,128.1,128.07,128.08,2400.0,128.07,128.1,128.07,128.08,2400.0
2007-03-22 12:50:00,128.1,128.11,128.04,128.04,1600.0,128.1,128.11,128.04,128.04,1600.0
2007-03-22 12:55:00,128.08,128.08,127.99,127.99,1000.0,128.08,128.08,127.99,127.99,1000.0
2007-03-22 13:00:00,128.05,128.06,128.02,128.06,700.0,128.05,128.06,128.02,128.06,700.0
2007-03-22 13:05:00,128.02,128.1,128.01,128.08,2200.0,128.02,128.1,128.01,128.08,2200.0
2007-03-22 13:10:00,128.11,128.13,128.06,128.12,3900.0,128.11,128.13,128.06,128.12,3900.0
2007-03-22 13:15:00,128.11,128.21,128.09,128.21,14500.0,128.11,128.21,128.09,128.21,14500.0
2007-03-22 13:20:00,128.21,128.25,128.19,128.25,3900.0,128.21,128.25,128.19,128.25,3900.0
2007-03-22 13:25:00,128.23,128.28,128.2,128.28,5400.0,128.23,128.28,128.2,128.28,5400.0
2007-03-22 13:30:00,128.28,128.34,128.23,128.34,12900.0,128.28,128.34,128.23,128.34,12900.0
2007-03-22 13:35:00,128.33,128.36,128.3,128.36,9300.0,128.33,128.36,128.3,128.36,9300.0
2007-03-22 13:40:00,128.37,128.48,128.37,128.41,3600.0,128.37,128.48,128.37,128.41,3600.0
2007-03-22 13:45:00,128.43,128.46,128.41,128.41,2400.0,128.43,128.46,128.41,128.41,2400.0
2007-03-22 13:50:00,128.41,128.5,128.41,128.5,1900.0,128.41,128.5,128.41,128.5,1900.0
2007-03-22 13:55:00,128.5,128.51,128.42,128.45,2800.0,128.5,128.51,128.42,128.45,2800.0
2007-03-22 14:00:00,128.47,128.58,128.45,128.52,4800.0,128.47,128.58,128.45,128.52,4800.0
2007-03-22 14:05:00,128.51,128.57,128.42,128.49,8000.0,128.51,128.57,128.42,128.49,8000.0
2007-03-22 14:10:00,128.51,128.51,128.4,128.44,3400.0,128.51,128.51,128.4,128.44,3400.0
2007-03-22 14:15:00,128.46,128.5,128.37,128.37,3400.0,128.46,128.5,128.37,128.37,3400.0
2007-03-22 14:20:00,128.35,128.42,128.33,128.4,2600.0,128.35,128.42,128.33,128.4,2600.0
2007-03-22 14:25:00,128.42,128.42,128.38,128.38,1000.0,128.42,128.42,128.38,128.38,1000.0
2007-03-22 14:30:00,128.38,128.6,128.36,128.52,11900.0,128.38,128.6,128.36,128.52,11900.0
2007-03-22 14:35:00,128.49,128.49,128.39,128.46,2000.0,128.49,128.49,128.39,128.46,2000.0
2007-03-22 14:40:00,128.46,128.46,128.44,128.45,400.0,128.46,128.46,128.44,128.45,400.0
2007-03-22 14:45:00,128.4,128.4,128.34,128.34,1200.0,128.4,128.4,128.34,128.34,1200.0
2007-03-22 14:50:00,128.38,128.44,128.31,128.31,1900.0,128.38,128.44,128.31,128.31,1900.0
2007-03-22 14:55:00,128.31,128.4,128.27,128.4,3000.0,128.31,128.4,128.27,128.4,3000.0
2007-03-22 15:00:00,128.38,128.38,128.24,128.27,2100.0,128.38,128.38,128.24,128.27,2100.0
2007-03-22 15:05:00,128.28,128.31,128.2,128.2,2400.0,128.28,128.31,128.2,128.2,2400.0
2007-03-22 15:10:00,128.19,128.21,128.13,128.21,2600.0,128.19,128.21,128.13,128.21,2600.0
2007-03-22 15:15:00,128.21,128.3,128.19,128.23,2600.0,128.21,128.3,128.19,128.23,2600.0
2007-03-22 15:20:00,128.25,128.25,128.12,128.13,1800.0,128.25,128.25,128.12,128.13,1800.0
2007-03-22 15:25:00,128.05,128.09,128.0,128.07,4700.0,128.05,128.09,128.0,128.07,4700.0
2007-03-22 15:30:00,128.05,128.07,127.98,128.05,3300.0,128.05,128.07,127.98,128.05,3300.0
2007-03-22 15:35:00,128.02,128.06,127.97,128.02,2800.0,128.02,128.06,127.97,128.02,2800.0
2007-03-22 15:40:00,127.99,128.03,127.93,127.94,10600.0,127.99,128.03,127.93,127.94,10600.0
2007-03-22 15:45:00,127.94,128.01,127.93,127.98,7800.0,127.94,128.01,127.93,127.98,7800.0
2007-03-22 15:50:00,127.99,128.1,127.99,128.06,10200.0,127.99,128.1,127.99,128.06,10200.0
2007-03-22 15:55:00,128.03,128.1,127.97,128.1,14500.0,128.03,128.1,127.97,128.1,14500.0
2007-03-23 09:30:00,128.2,128.36,128.01,128.01,1900.0,128.2,128.36,128.01,128.01,1900.0
2007-03-23 09:35:00,128.01,128.14,128.0,128.06,1100.0,128.01,128.14,128.0,128.06,1100.0
2007-03-23 09:40:00,128.13,128.13,127.85,127.97,2100.0,128.13,128.13,127.85,127.97,2100.0
2007-03-23 09:45:00,127.97,127.98,127.91,127.97,1500.0,127.97,127.98,127.91,127.97,1500.0
2007-03-23 09:50:00,127.91,127.99,127.91,127.93,2700.0,127.91,127.99,127.91,127.93,2700.0
2007-03-23 09:55:00,127.93,127.93,127.87,127.89,1500.0,127.93,127.93,127.87,127.89,1500.0
2007-03-23 10:00:00,127.89,128.27,127.82,128.25,10300.0,127.89,128.27,127.82,128.25,10300.0
2007-03-23 10:05:00,128.3,128.3,128.11,128.14,2700.0,128.3,128.3,128.11,128.14,2700.0
2007-03-23 10:10:00,128.18,128.19,128.09,128.1,1900.0,128.18,128.19,128.09,128.1,1900.0
2007-03-23 10:15:00,128.04,128.13,127.88,127.88,1100.0,128.04,128.13,127.88,127.88,1100.0
2007-03-23 10:20:00,127.97,127.97,127.69,127.74,4200.0,127.97,127.97,127.69,127.74,4200.0
2007-03-23 10:25:00,127.77,127.91,127.77,127.85,2700.0,127.77,127.91,127.77,127.85,2700.0
2007-03-23 10:30:00,127.85,128.22,127.85,128.2,8300.0,127.85,128.22,127.85,128.2,8300.0
2007-03-23 10:35:00,128.26,128.46,128.22,128.4,13500.0,128.26,128.46,128.22,128.4,13500.0
2007-03-23 10:40:00,128.4,128.5,128.38,128.5,10400.0,128.4,128.5,128.38,128.5,10400.0
2007-03-23 10:45:00,128.55,128.6,128.52,128.58,6800.0,128.55,128.6,128.52,128.58,6800.0
2007-03-23 10:50:00,128.6,128.71,128.6,128.7,8800.0,128.6,128.71,128.6,128.7,8800.0
2007-03-23 10:55:00,128.7,128.9,128.7,128.89,6400.0,128.7,128.9,128.7,128.89,6400.0
2007-03-23 11:00:00,128.9,128.98,128.83,128.93,8900.0,128.9,128.98,128.83,128.93,8900.0
2007-03-23 11:05:00,128.93,128.94,128.88,128.93,3300.0,128.93,128.94,128.88,128.93,3300.0
2007-03-23 11:10:00,128.94,128.95,128.91,128.91,2400.0,128.94,128.95,128.91,128.91,2400.0
2007-03-23 11:15:00,128.93,128.96,128.92,128.94,2300.0,128.93,128.96,128.92,128.94,2300.0
2007-03-23 11:20:00,128.99,128.99,128.92,128.92,1900.0,128.99,128.99,128.92,128.92,1900.0
2007-03-23 11:25:00,128.9,128.93,128.9,128.91,1800.0,128.9,128.93,128.9,128.91,1800.0
2007-03-23 11:30:00,128.91,128.94,128.91,128.94,800.0,128.91,128.94,128.91,128.94,800.0
2007-03-23 11:35:00,128.94,128.97,128.91,128.91,1900.0,128.94,128.97,128.91,128.91,1900.0
2007-03-23 11:40:00,128.93,128.94,128.88,128.89,3000.0,128.93,128.94,128.88,128.89,3000.0
2007-03-23 11:45:00,128.89,128.91,128.81,128.81,2400.0,128.89,128.91,128.81,128.81,2400.0
2007-03-23 11:50:00,128.82,128.83,128.76,128.78,1100.0,128.82,128.83,128.76,128.78,1100.0
2007-03-23 11:55:00,128.81,128.85,128.81,128.81,800.0,128.81,128.85,128.81,128.81,800.0
2007-03-23 12:00:00,128.82,128.9,128.82,128.9,1800.0,128.82,128.9,128.82,128.9,1800.0
2007-03-23 12:05:00,128.93,128.98,128.93,128.96,2900.0,128.93,128.98,128.93,128.96,2900.0
2007-03-23 12:10:00,128.96,128.97,128.96,128.97,1900.0,128.96,128.97,128.96,128.97,1900.0
2007-03-23 12:15:00,128.98,129.0,128.97,128.98,5000.0,128.98,129.0,128.97,128.98,5000.0
2007-03-23 12:20:00,128.97,129.0,128.97,129.0,7900.0,128.97,129.0,128.97,129.0,7900.0
2007-03-23 12:25:00,128.99,129.07,128.97,129.04,2600.0,128.99,129.07,128.97,129.04,2600.0
2007-03-23 12:30:00,129.02,129.04,128.94,129.0,2600.0,129.02,129.04,128.94,129.0,2600.0
2007-03-23 12:35:00,129.01,129.03,128.98,129.03,3700.0,129.01,129.03,128.98,129.03,3700.0
2007-03-23 12:40:00,129.05,129.12,129.05,129.1,1200.0,129.05,129.12,129.05,129.1,1200.0
2007-03-23 12:45:00,129.11,129.11,129.04,129.11,1500.0,129.11,129.11,129.04,129.11,1500.0
2007-03-23 12:50:00,129.12,129.12,129.05,129.12,1300.0,129.12,129.12,129.05,129.12,1300.0
2007-03-23 12:55:00,129.12,129.18,129.12,129.16,3200.0,129.12,129.18,129.12,129.16,3200.0
2007-03-23 13:00:00,129.16,129.25,129.16,129.25,3700.0,129.16,129.25,129.16,129.25,3700.0
2007-03-23 13:05:00,129.27,129.37,129.24,129.32,3600.0,129.27,129.37,129.24,129.32,3600.0
2007-03-23 13:10:00,129.31,129.31,129.06,129.06,3400.0,129.31,129.31,129.06,129.06,3400.0
2007-03-23 13:15:00,129.09,129.22,129.09,129.22,2100.0,129.09,129.22,129.09,129.22,2100.0
2007-03-23 13:20:00,129.21,129.23,129.21,129.23,3800.0,129.21,129.23,129.21,129.23,3800.0
2007-03-23 13:25:00,129.23,129.35,129.23,129.35,2000.0,129.23,129.35,129.23,129.35,2000.0
2007-03-23 13:30:00,129.33,129.35,129.26,129.26,1200.0,129.33,129.35,129.26,129.26,1200.0
2007-03-23 13:35:00,129.26,129.26,129.2,129.22,1000.0,129.26,129.26,129.2,129.22,1000.0
2007-03-23 13:40:00,129.23,129.23,129.22,129.22,3300.0,129.23,129.23,129.22,129.22,3300.0
2007-03-23 13:45:00,129.23,129.25,129.21,129.21,1700.0,129.23,129.25,129.21,129.21,1700.0
2007-03-23 13:50:00,129.22,129.25,129.22,129.25,1200.0,129.22,129.25,129.22,129.25,1200.0
2007-03-23 13:55:00,129.25,129.25,129.2,129.21,1800.0,129.25,129.25,129.2,129.21,1800.0
2007-03-23 14:00:00,129.22,129.3,129.18,129.18,7600.0,129.22,129.3,129.18,129.18,7600.0
2007-03-23 14:05:00,129.15,129.15,129.01,129.01,500.0,129.15,129.15,129.01,129.01,500.0
2007-03-23 14:10:00,129.05,129.07,129.03,129.07,2200.0,129.05,129.07,129.03,129.07,2200.0
2007-03-23 14:15:00,129.06,129.09,129.05,129.09,4400.0,129.06,129.09,129.05,129.09,4400.0
2007-03-23 14:20:00,129.08,129.1,129.08,129.1,5700.0,129.08,129.1,129.08,129.1,5700.0
2007-03-23 14:25:00,129.09,129.09,129.05,129.05,1600.0,129.09,129.09,129.05,129.05,1600.0
2007-03-23 14:30:00,129.05,129.14,129.05,129.13,3800.0,129.05,129.14,129.05,129.13,3800.0
2007-03-23 14:35:00,129.15,129.15,129.1,129.15,500.0,129.15,129.15,129.1,129.15,500.0
2007-03-23 14:40:00,129.15,129.22,129.15,129.21,3700.0,129.15,129.22,129.15,129.21,3700.0
2007-03-23 14:45:00,129.2,129.3,129.2,129.28,4700.0,129.2,129.3,129.2,129.28,4700.0
2007-03-23 14:50:00,129.28,129.31,129.28,129.3,5100.0,129.28,129.31,129.28,129.3,5100.0
2007-03-23 14:55:00,129.31,129.39,129.3,129.3,7300.0,129.31,129.39,129.3,129.3,7300.0
2007-03-23 15:00:00,129.3,129.3,129.28,129.29,3900.0,129.3,129.3,129.28,129.29,3900.0
2007-03-23 15:05:00,129.3,129.41,129.3,129.4,10700.0,129.3,129.41,129.3,129.4,10700.0
2007-03-23 15:10:00,129.4,129.42,129.37,129.41,8700.0,129.4,129.42,129.37,129.41,8700.0
2007-03-23 15:15:00,129.41,129.42,129.36,129.36,4500.0,129.41,129.42,129.36,129.36,4500.0
2007-03-23 15:20:00,129.37,129.44,129.37,129.44,10100.0,129.37,129.44,129.37,129.44,10100.0
2007-03-23 15:25:00,129.43,129.49,129.39,129.49,22100.0,129.43,129.49,129.39,129.49,22100.0
2007-03-23 15:30:00,129.48,129.49,129.41,129.41,9900.0,129.48,129.49,129.41,129.41,9900.0
2007-03-23 15:35:00,129.4,129.4,129.22,129.22,3700.0,129.4,129.4,129.22,129.22,3700.0
2007-03-23 15:40:00,129.2,129.23,129.12,129.12,10900.0,129.2,129.23,129.12,129.12,10900.0
2007-03-23 15:45:00,129.13,129.22,129.12,129.21,12000.0,129.13,129.22,129.12,129.21,12000.0
2007-03-23 15:50:00,129.22,129.22,129.11,129.11,7300.0,129.22,129.22,129.11,129.11,7300.0
2007-03-23 15:55:00,129.12,129.12,129.06,129.11,16500.0,129.12,129.12,129.06,129.11,16500.0
2007-03-26 09:30:00,129.06,129.09,128.93,129.03,2800.0,129.06,129.09,128.93,129.03,2800.0
2007-03-26 09:35:00,128.91,129.18,128.91,129.17,6900.0,128.91,129.18,128.91,129.17,6900.0
2007-03-26 09:40:00,129.17,129.17,129.02,129.12,3400.0,129.17,129.17,129.02,129.12,3400.0
2007-03-26 09:45:00,129.0,129.15,129.0,129.12,3200.0,129.0,129.15,129.0,129.12,3200.0
2007-03-26 09:50:00,129.09,129.1,129.04,129.04,1500.0,129.09,129.1,129.04,129.04,1500.0
2007-03-26 09:55:00,129.04,129.08,128.92,129.0,2200.0,129.04,129.08,128.92,129.0,2200.0
2007-03-26 10:00:00,128.92,128.92,128.4,128.4,13600.0,128.92,128.92,128.4,128.4,13600.0
2007-03-26 10:05:00,128.27,128.4,128.0,128.08,7200.0,128.27,128.4,128.0,128.08,7200.0
2007-03-26 10:10:00,128.19,128.39,128.19,128.34,4000.0,128.19,128.39,128.19,128.34,4000.0
2007-03-26 10:15:00,128.32,128.39,128.28,128.39,2000.0,128.32,128.39,128.28,128.39,2000.0
2007-03-26 10:20:00,128.36,128.37,128.21,128.25,5000.0,128.36,128.37,128.21,128.25,5000.0
2007-03-26 10:25:00,128.25,128.25,128.04,128.1,3200.0,128.25,128.25,128.04,128.1,3200.0
2007-03-26 10:30:00,128.06,128.14,127.9,128.0,7400.0,128.06,128.14,127.9,128.0,7400.0
2007-03-26 10:35:00,128.02,128.14,128.02,128.13,2000.0,128.02,128.14,128.02,128.13,2000.0
2007-03-26 10:40:00,128.13,128.3,128.13,128.18,3500.0,128.13,128.3,128.13,128.18,3500.0
2007-03-26 10:45:00,128.16,128.28,128.12,128.28,3300.0,128.16,128.28,128.12,128.28,3300.0
2007-03-26 10:50:00,128.29,128.29,128.18,128.18,700.0,128.29,128.29,128.18,128.18,700.0
2007-03-26 10:55:00,128.22,128.27,128.22,128.26,1100.0,128.22,128.27,128.22,128.26,1100.0
2007-03-26 11:00:00,128.25,128.25,128.0,128.07,4200.0,128.25,128.25,128.0,128.07,4200.0
2007-03-26 11:05:00,128.09,128.18,128.09,128.15,2200.0,128.09,128.18,128.09,128.15,2200.0
2007-03-26 11:10:00,128.16,128.17,128.05,128.17,4500.0,128.16,128.17,128.05,128.17,4500.0
2007-03-26 11:15:00,128.19,128.28,128.19,128.24,1800.0,128.19,128.28,128.19,128.24,1800.0
2007-03-26 11:20:00,128.25,128.26,128.19,128.2,600.0,128.25,128.26,128.19,128.2,600.0
2007-03-26 11:25:00,128.14,128.14,128.02,128.05,2100.0,128.14,128.14,128.02,128.05,2100.0
2007-03-26 11:30:00,128.07,128.24,128.07,128.22,4400.0,128.07,128.24,128.07,128.22,4400.0
2007-03-26 11:35:00,128.21,128.46,128.21,128.46,4800.0,128.21,128.46,128.21,128.46,4800.0
2007-03-26 11:40:00,128.52,128.56,128.45,128.56,3000.0,128.52,128.56,128.45,128.56,3000.0
2007-03-26 11:45:00,128.57,128.57,128.5,128.54,4400.0,128.57,128.57,128.5,128.54,4400.0
2007-03-26 11:50:00,128.53,128.64,128.49,128.64,6800.0,128.53,128.64,128.49,128.64,6800.0
2007-03-26 11:55:00,128.62,128.69,128.58,128.68,5500.0,128.62,128.69,128.58,128.68,5500.0
2007-03-26 12:00:00,128.68,128.73,128.66,128.66,2000.0,128.68,128.73,128.66,128.66,2000.0
2007-03-26 12:05:00,128.68,128.69,128.58,128.63,2900.0,128.68,128.69,128.58,128.63,2900.0
2007-03-26 12:10:00,128.63,128.67,128.63,128.67,1800.0,128.63,128.67,128.63,128.67,1800.0
2007-03-26 12:15:00,128.61,128.67,128.61,128.67,3500.0,128.61,128.67,128.61,128.67,3500.0
2007-03-26 12:20:00,128.69,128.89,128.69,128.83,3300.0,128.69,128.89,128.69,128.83,3300.0
2007-03-26 12:25:00,128.81,128.88,128.76,128.79,3000.0,128.81,128.88,128.76,128.79,3000.0
2007-03-26 12:30:00,128.79,128.87,128.79,128.87,2000.0,128.79,128.87,128.79,128.87,2000.0
2007-03-26 12:35:00,128.87,128.9,128.84,128.86,5500.0,128.87,128.9,128.84,128.86,5500.0
2007-03-26 12:40:00,128.88,128.89,128.84,128.89,3600.0,128.88,128.89,128.84,128.89,3600.0
2007-03-26 12:45:00,128.88,128.98,128.88,128.9,5300.0,128.88,128.98,128.88,128.9,5300.0
2007-03-26 12:50:00,128.89,128.95,128.89,128.95,4800.0,128.89,128.95,128.89,128.95,4800.0
2007-03-26 12:55:00,128.93,128.94,128.89,128.9,3400.0,128.93,128.94,128.89,128.9,3400.0
2007-03-26 13:00:00,128.9,128.9,128.84,128.85,5700.0,128.9,128.9,128.84,128.85,5700.0
2007-03-26 13:05:00,128.85,128.85,128.85,128.85,1600.0,128.85,128.85,128.85,128.85,1600.0
2007-03-26 13:10:00,128.84,128.9,128.84,128.9,3700.0,128.84,128.9,128.84,128.9,3700.0
2007-03-26 13:15:00,128.9,128.9,128.9,128.9,1400.0,128.9,128.9,128.9,128.9,1400.0
2007-03-26 13:20:00,128.85,128.91,128.85,128.91,2800.0,128.85,128.91,128.85,128.91,2800.0
2007-03-26 13:25:00,128.9,128.9,128.85,128.88,1300.0,128.9,128.9,128.85,128.88,1300.0
2007-03-26 13:30:00,128.88,128.93,128.88,128.92,2800.0,128.88,128.93,128.88,128.92,2800.0
2007-03-26 13:35:00,128.92,128.93,128.84,128.84,5300.0,128.92,128.93,128.84,128.84,5300.0
2007-03-26 13:40:00,128.87,128.89,128.83,128.89,2200.0,128.87,128.89,128.83,128.89,2200.0
2007-03-26 13:45:00,128.9,128.9,128.81,128.81,1800.0,128.9,128.9,128.81,128.81,1800.0
2007-03-26 13:50:00,128.75,128.76,128.75,128.76,800.0,128.75,128.76,128.75,128.76,800.0
2007-03-26 13:55:00,128.77,128.86,128.77,128.86,2300.0,128.77,128.86,128.77,128.86,2300.0
2007-03-26 14:00:00,128.86,128.94,128.86,128.93,4000.0,128.86,128.94,128.86,128.93,4000.0
2007-03-26 14:05:00,128.94,128.94,128.87,128.88,2900.0,128.94,128.94,128.87,128.88,2900.0
2007-03-26 14:10:00,128.87,128.88,128.85,128.86,700.0,128.87,128.88,128.85,128.86,700.0
2007-03-26 14:15:00,128.86,128.94,128.83,128.89,2900.0,128.86,128.94,128.83,128.89,2900.0
2007-03-26 14:20:00,128.85,128.88,128.82,128.86,2800.0,128.85,128.88,128.82,128.86,2800.0
2007-03-26 14:25:00,128.84,128.87,128.82,128.87,1900.0,128.84,128.87,128.82,128.87,1900.0
2007-03-26 14:30:00,128.83,128.83,128.79,128.79,200.0,128.83,128.83,128.79,128.79,200.0
2007-03-26 14:35:00,128.83,128.84,128.83,128.83,1300.0,128.83,128.84,128.83,128.83,1300.0
2007-03-26 14:40:00,128.81,128.86,128.81,128.85,3500.0,128.81,128.86,128.81,128.85,3500.0
2007-03-26 14:45:00,128.84,128.85,128.8,128.8,500.0,128.84,128.85,128.8,128.8,500.0
2007-03-26 14:50:00,128.81,128.87,128.8,128.86,4000.0,128.81,128.87,128.8,128.86,4000.0
2007-03-26 14:55:00,128.86,128.93,128.86,128.87,4000.0,128.86,128.93,128.86,128.87,4000.0
2007-03-26 15:00:00,128.87,128.96,128.85,128.94,5000.0,128.87,128.96,128.85,128.94,5000.0
2007-03-26 15:05:00,128.94,128.94,128.81,128.81,2200.0,128.94,128.94,128.81,128.81,2200.0
2007-03-26 15:10:00,128.82,128.85,128.81,128.81,3400.0,128.82,128.85,128.81,128.81,3400.0
2007-03-26 15:15:00,128.83,128.87,128.82,128.87,1500.0,128.83,128.87,128.82,128.87,1500.0
2007-03-26 15:20:00,128.89,128.89,128.81,128.86,1200.0,128.89,128.89,128.81,128.86,1200.0
2007-03-26 15:25:00,128.82,128.95,128.82,128.91,4200.0,128.82,128.95,128.82,128.91,4200.0
2007-03-26 15:30:00,128.91,129.06,128.91,129.03,6900.0,128.91,129.06,128.91,129.03,6900.0
2007-03-26 15:35:00,128.99,129.0,128.99,128.99,800.0,128.99,129.0,128.99,128.99,800.0
2007-03-26 15:40:00,129.0,129.01,128.95,128.99,7400.0,129.0,129.01,128.95,128.99,7400.0
2007-03-26 15:45:00,129.01,129.05,128.98,129.03,12400.0,129.01,129.05,128.98,129.03,12400.0
2007-03-26 15:50:00,129.01,129.01,128.97,129.0,7900.0,129.01,129.01,128.97,129.0,7900.0
2007-03-26 15:55:00,129.0,129.06,129.0,129.02,25900.0,129.0,129.06,129.0,129.02,25900.0
2007-03-27 09:30:00,128.6,128.66,128.6,128.66,2400.0,128.6,128.66,128.6,128.66,2400.0
2007-03-27 09:35:00,128.79,128.8,128.67,128.68,2700.0,128.79,128.8,128.67,128.68,2700.0
2007-03-27 09:40:00,128.69,128.69,128.57,128.66,3800.0,128.69,128.69,128.57,128.66,3800.0
2007-03-27 09:45:00,128.68,128.75,128.66,128.72,3500.0,128.68,128.75,128.66,128.72,3500.0
2007-03-27 09:50:00,128.73,128.73,128.59,128.61,3200.0,128.73,128.73,128.59,128.61,3200.0
2007-03-27 09:55:00,128.56,128.56,128.43,128.44,6900.0,128.56,128.56,128.43,128.44,6900.0
2007-03-27 10:00:00,128.44,128.52,128.24,128.52,10400.0,128.44,128.52,128.24,128.52,10400.0
2007-03-27 10:05:00,128.57,128.6,128.47,128.48,8300.0,128.57,128.6,128.47,128.48,8300.0
2007-03-27 10:10:00,128.4,128.4,128.27,128.33,6500.0,128.4,128.4,128.27,128.33,6500.0
2007-03-27 10:15:00,128.29,128.36,128.29,128.29,3400.0,128.29,128.36,128.29,128.29,3400.0
2007-03-27 10:20:00,128.28,128.29,128.2,128.27,5800.0,128.28,128.29,128.2,128.27,5800.0
2007-03-27 10:25:00,128.25,128.33,128.25,128.33,2200.0,128.25,128.33,128.25,128.33,2200.0
2007-03-27 10:30:00,128.29,128.29,128.23,128.29,3000.0,128.29,128.29,128.23,128.29,3000.0
2007-03-27 10:35:00,128.29,128.47,128.22,128.45,5000.0,128.29,128.47,128.22,128.45,5000.0
2007-03-27 10:40:00,128.46,128.46,128.3,128.4,4200.0,128.46,128.46,128.3,128.4,4200.0
2007-03-27 10:45:00,128.4,128.5,128.4,128.5,6000.0,128.4,128.5,128.4,128.5,6000.0
2007-03-27 10:50:00,128.52,128.71,128.52,128.7,9300.0,128.52,128.71,128.52,128.7,9300.0
2007-03-27 10:55:00,128.7,128.72,128.64,128.72,2900.0,128.7,128.72,128.64,128.72,2900.0
2007-03-27 11:00:00,128.67,128.68,128.53,128.53,900.0,128.67,128.68,128.53,128.53,900.0
2007-03-27 11:05:00,128.53,128.54,128.4,128.4,1500.0,128.53,128.54,128.4,128.4,1500.0
2007-03-27 11:10:00,128.4,128.42,128.21,128.33,3900.0,128.4,128.42,128.21,128.33,3900.0
2007-03-27 11:15:00,128.34,128.48,128.34,128.44,3500.0,128.34,128.48,128.34,128.44,3500.0
2007-03-27 11:20:00,128.44,128.46,128.33,128.35,8500.0,128.44,128.46,128.33,128.35,8500.0
2007-03-27 11:25:00,128.34,128.36,128.34,128.36,3600.0,128.34,128.36,128.34,128.36,3600.0
2007-03-27 11:30:00,128.35,128.49,128.23,128.49,3700.0,128.35,128.49,128.23,128.49,3700.0
2007-03-27 11:35:00,128.49,128.5,128.47,128.47,5600.0,128.49,128.5,128.47,128.47,5600.0
2007-03-27 11:40:00,128.48,128.57,128.48,128.53,1300.0,128.48,128.57,128.48,128.53,1300.0
2007-03-27 11:45:00,128.54,128.65,128.54,128.57,2500.0,128.54,128.65,128.54,128.57,2500.0
2007-03-27 11:50:00,128.53,128.53,128.43,128.43,900.0,128.53,128.53,128.43,128.43,900.0
2007-03-27 11:55:00,128.42,128.42,128.4,128.4,1100.0,128.42,128.42,128.4,128.4,1100.0
2007-03-27 12:00:00,128.29,128.3,128.26,128.26,1000.0,128.29,128.3,128.26,128.26,1000.0
2007-03-27 12:05:00,128.28,128.35,128.28,128.35,2200.0,128.28,128.35,128.28,128.35,2200.0
2007-03-27 12:10:00,128.35,128.46,128.35,128.46,2000.0,128.35,128.46,128.35,128.46,2000.0
2007-03-27 12:15:00,128.45,128.5,128.43,128.43,1200.0,128.45,128.5,128.43,128.43,1200.0
2007-03-27 12:20:00,128.43,128.44,128.41,128.44,4100.0,128.43,128.44,128.41,128.44,4100.0
2007-03-27 12:25:00,128.45,128.49,128.45,128.48,1200.0,128.45,128.49,128.45,128.48,1200.0
2007-03-27 12:30:00,128.47,128.52,128.47,128.52,5000.0,128.47,128.52,128.47,128.52,5000.0
2007-03-27 12:35:00,128.52,128.55,128.52,128.54,1400.0,128.52,128.55,128.52,128.54,1400.0
2007-03-27 12:40:00,128.55,128.55,128.54,128.54,4600.0,128.55,128.55,128.54,128.54,4600.0
2007-03-27 12:45:00,128.59,128.65,128.59,128.61,1400.0,128.59,128.65,128.59,128.61,1400.0
2007-03-27 12:50:00,128.62,128.68,128.61,128.68,5800.0,128.62,128.68,128.61,128.68,5800.0
2007-03-27 12:55:00,128.68,128.69,128.62,128.69,1600.0,128.68,128.69,128.62,128.69,1600.0
2007-03-27 13:00:00,128.66,128.7,128.61,128.61,2000.0,128.66,128.7,128.61,128.61,2000.0
2007-03-27 13:05:00,128.6,128.62,128.51,128.56,3000.0,128.6,128.62,128.51,128.56,3000.0
2007-03-27 13:10:00,128.54,128.68,128.54,128.68,5300.0,128.54,128.68,128.54,128.68,5300.0
2007-03-27 13:15:00,128.69,128.69,128.49,128.49,4200.0,128.69,128.69,128.49,128.49,4200.0
2007-03-27 13:20:00,128.51,128.51,128.5,128.51,2400.0,128.51,128.51,128.5,128.51,2400.0
2007-03-27 13:25:00,128.51,128.52,128.5,128.52,3500.0,128.51,128.52,128.5,128.52,3500.0
2007-03-27 13:30:00,128.52,128.61,128.52,128.61,9200.0,128.52,128.61,128.52,128.61,9200.0
2007-03-27 13:35:00,128.53,128.66,128.53,128.66,4300.0,128.53,128.66,128.53,128.66,4300.0
2007-03-27 13:40:00,128.67,128.75,128.67,128.75,3200.0,128.67,128.75,128.67,128.75,3200.0
2007-03-27 13:45:00,128.75,128.79,128.75,128.79,1400.0,128.75,128.79,128.75,128.79,1400.0
2007-03-27 13:50:00,128.77,128.78,128.76,128.76,800.0,128.77,128.78,128.76,128.76,800.0
2007-03-27 13:55:00,128.74,128.74,128.72,128.72,1700.0,128.74,128.74,128.72,128.72,1700.0
2007-03-27 14:00:00,128.72,128.72,128.64,128.64,2700.0,128.72,128.72,128.64,128.64,2700.0
2007-03-27 14:05:00,128.64,128.68,128.58,128.59,3400.0,128.64,128.68,128.58,128.59,3400.0
2007-03-27 14:10:00,128.59,128.7,128.57,128.7,5300.0,128.59,128.7,128.57,128.7,5300.0
2007-03-27 14:15:00,128.72,128.74,128.7,128.74,7700.0,128.72,128.74,128.7,128.74,7700.0
2007-03-27 14:20:00,128.75,128.76,128.74,128.74,1300.0,128.75,128.76,128.74,128.74,1300.0
2007-03-27 14:25:00,128.75,128.75,128.68,128.69,7000.0,128.75,128.75,128.68,128.69,7000.0
2007-03-27 14:30:00,128.64,128.76,128.64,128.76,4800.0,128.64,128.76,128.64,128.76,4800.0
2007-03-27 14:35:00,128.76,128.91,128.76,128.86,10400.0,128.76,128.91,128.76,128.86,10400.0
2007-03-27 14:40:00,128.87,128.99,128.87,128.98,9200.0,128.87,128.99,128.87,128.98,9200.0
2007-03-27 14:45:00,128.93,128.97,128.85,128.89,7100.0,128.93,128.97,128.85,128.89,7100.0
2007-03-27 14:50:00,128.88,129.01,128.88,128.96,13600.0,128.88,129.01,128.88,128.96,13600.0
2007-03-27 14:55:00,128.96,128.97,128.85,128.91,7100.0,128.96,128.97,128.85,128.91,7100.0
2007-03-27 15:00:00,128.89,128.92,128.88,128.88,1900.0,128.89,128.92,128.88,128.88,1900.0
2007-03-27 15:05:00,128.88,129.01,128.86,129.0,1700.0,128.88,129.01,128.86,129.0,1700.0
2007-03-27 15:10:00,128.99,129.02,128.99,128.99,3300.0,128.99,129.02,128.99,128.99,3300.0
2007-03-27 15:15:00,128.99,129.01,128.95,129.01,2200.0,128.99,129.01,128.95,129.01,2200.0
2007-03-27 15:20:00,128.98,129.03,128.89,128.9,5500.0,128.98,129.03,128.89,128.9,5500.0
2007-03-27 15:25:00,128.9,129.15,128.9,129.12,6600.0,128.9,129.15,128.9,129.12,6600.0
2007-03-27 15:30:00,129.09,129.09,129.02,129.06,10300.0,129.09,129.09,129.02,129.06,10300.0
2007-03-27 15:35:00,129.07,129.07,128.97,128.98,9700.0,129.07,129.07,128.97,128.98,9700.0
2007-03-27 15:40:00,128.98,128.98,128.8,128.81,16600.0,128.98,128.98,128.8,128.81,16600.0
2007-03-27 15:45:00,128.85,128.91,128.75,128.77,5100.0,128.85,128.91,128.75,128.77,5100.0
2007-03-27 15:50:00,128.72,128.75,128.68,128.7,9000.0,128.72,128.75,128.68,128.7,9000.0
2007-03-27 15:55:00,128.7,128.79,128.69,128.78,13800.0,128.7,128.79,128.69,128.78,13800.0
2007-03-28 09:30:00,128.44,128.44,128.22,128.22,2700.0,128.44,128.44,128.22,128.22,2700.0
2007-03-28 09:35:00,128.22,128.22,128.06,128.22,2800.0,128.22,128.22,128.06,128.22,2800.0
2007-03-28 09:40:00,128.06,128.06,127.99,128.02,8900.0,128.06,128.06,127.99,128.02,8900.0
2007-03-28 09:45:00,128.0,128.26,128.0,128.25,5800.0,128.0,128.26,128.0,128.25,5800.0
2007-03-28 09:50:00,128.25,128.26,128.16,128.19,5200.0,128.25,128.26,128.16,128.19,5200.0
2007-03-28 09:55:00,128.18,128.21,128.09,128.09,5300.0,128.18,128.21,128.09,128.09,5300.0
2007-03-28 10:00:00,128.03,128.2,128.03,128.2,6300.0,128.03,128.2,128.03,128.2,6300.0
2007-03-28 10:05:00,128.2,128.33,128.2,128.32,3100.0,128.2,128.33,128.2,128.32,3100.0
2007-03-28 10:10:00,128.32,128.32,128.14,128.16,2600.0,128.32,128.32,128.14,128.16,2600.0
2007-03-28 10:15:00,128.16,128.22,128.04,128.1,2800.0,128.16,128.22,128.04,128.1,2800.0
2007-03-28 10:20:00,128.1,128.11,128.05,128.07,4500.0,128.1,128.11,128.05,128.07,4500.0
2007-03-28 10:25:00,128.08,128.08,128.03,128.03,800.0,128.08,128.08,128.03,128.03,800.0
2007-03-28 10:30:00,128.0,128.0,127.5,127.51,15800.0,128.0,128.0,127.5,127.51,15800.0
2007-03-28 10:35:00,127.55,127.71,127.51,127.58,5000.0,127.55,127.71,127.51,127.58,5000.0
2007-03-28 10:40:00,127.58,127.7,127.51,127.52,9400.0,127.58,127.7,127.51,127.52,9400.0
2007-03-28 10:45:00,127.53,127.63,127.5,127.59,2600.0,127.53,127.63,127.5,127.59,2600.0
2007-03-28 10:50:00,127.59,127.63,127.52,127.55,4400.0,127.59,127.63,127.52,127.55,4400.0
2007-03-28 10:55:00,127.55,127.88,127.55,127.88,16400.0,127.55,127.88,127.55,127.88,16400.0
2007-03-28 11:00:00,127.89,127.89,127.53,127.66,11400.0,127.89,127.89,127.53,127.66,11400.0
2007-03-28 11:05:00,127.67,127.7,127.55,127.57,9000.0,127.67,127.7,127.55,127.57,9000.0
2007-03-28 11:10:00,127.6,127.7,127.54,127.57,8400.0,127.6,127.7,127.54,127.57,8400.0
2007-03-28 11:15:00,127.58,127.59,127.5,127.54,5900.0,127.58,127.59,127.5,127.54,5900.0
2007-03-28 11:20:00,127.52,127.52,127.36,127.4,4800.0,127.52,127.52,127.36,127.4,4800.0
2007-03-28 11:25:00,127.4,127.46,127.28,127.28,6600.0,127.4,127.46,127.28,127.28,6600.0
2007-03-28 11:30:00,127.3,127.32,127.2,127.29,10500.0,127.3,127.32,127.2,127.29,10500.0
2007-03-28 11:35:00,127.29,127.29,127.25,127.25,4300.0,127.29,127.29,127.25,127.25,4300.0
2007-03-28 11:40:00,127.21,127.25,127.06,127.23,20000.0,127.21,127.25,127.06,127.23,20000.0
2007-03-28 11:45:00,127.22,127.22,127.16,127.2,2000.0,127.22,127.22,127.16,127.2,2000.0
2007-03-28 11:50:00,127.2,127.29,127.19,127.24,3300.0,127.2,127.29,127.19,127.24,3300.0
2007-03-28 11:55:00,127.28,127.3,127.02,127.03,14500.0,127.28,127.3,127.02,127.03,14500.0
2007-03-28 12:00:00,127.04,127.17,127.01,127.11,9400.0,127.04,127.17,127.01,127.11,9400.0
2007-03-28 12:05:00,127.1,127.39,127.1,127.38,8500.0,127.1,127.39,127.1,127.38,8500.0
2007-03-28 12:10:00,127.39,127.43,127.24,127.35,9800.0,127.39,127.43,127.24,127.35,9800.0
2007-03-28 12:15:00,127.38,127.87,127.38,127.87,12900.0,127.38,127.87,127.38,127.87,12900.0
2007-03-28 12:20:00,127.88,127.96,127.78,127.85,8400.0,127.88,127.96,127.78,127.85,8400.0
2007-03-28 12:25:00,127.87,127.95,127.87,127.92,1400.0,127.87,127.95,127.87,127.92,1400.0
2007-03-28 12:30:00,127.88,127.88,127.82,127.87,3100.0,127.88,127.88,127.82,127.87,3100.0
2007-03-28 12:35:00,127.85,127.95,127.82,127.92,2400.0,127.85,127.95,127.82,127.92,2400.0
2007-03-28 12:40:00,127.92,127.92,127.91,127.92,500.0,127.92,127.92,127.91,127.92,500.0
2007-03-28 12:45:00,127.92,128.01,127.92,128.01,1800.0,127.92,128.01,127.92,128.01,1800.0
2007-03-28 12:50:00,128.01,128.06,127.94,127.98,1500.0,128.01,128.06,127.94,127.98,1500.0
2007-03-28 12:55:00,127.97,128.0,127.92,128.0,2400.0,127.97,128.0,127.92,128.0,2400.0
2007-03-28 13:00:00,128.0,128.04,127.99,128.04,3300.0,128.0,128.04,127.99,128.04,3300.0
2007-03-28 13:05:00,128.04,128.04,127.99,128.0,7800.0,128.04,128.04,127.99,128.0,7800.0
2007-03-28 13:10:00,128.0,128.01,127.95,127.95,4200.0,128.0,128.01,127.95,127.95,4200.0
2007-03-28 13:15:00,127.95,128.01,127.95,128.0,5600.0,127.95,128.01,127.95,128.0,5600.0
2007-03-28 13:20:00,127.99,128.04,127.99,128.04,2400.0,127.99,128.04,127.99,128.04,2400.0
2007-03-28 13:25:00,128.03,128.04,128.03,128.04,1100.0,128.03,128.04,128.03,128.04,1100.0
2007-03-28 13:30:00,128.04,128.2,128.04,128.2,4300.0,128.04,128.2,128.04,128.2,4300.0
2007-03-28 13:35:00,128.19,128.36,128.19,128.35,6400.0,128.19,128.36,128.19,128.35,6400.0
2007-03-28 13:40:00,128.35,128.37,128.27,128.37,1700.0,128.35,128.37,128.27,128.37,1700.0
2007-03-28 13:45:00,128.3,128.37,128.23,128.25,1100.0,128.3,128.37,128.23,128.25,1100.0
2007-03-28 13:50:00,128.25,128.25,128.1,128.1,3100.0,128.25,128.25,128.1,128.1,3100.0
2007-03-28 13:55:00,128.04,128.08,128.0,128.0,600.0,128.04,128.08,128.0,128.0,600.0
2007-03-28 14:00:00,128.07,128.08,127.96,127.96,3400.0,128.07,128.08,127.96,127.96,3400.0
2007-03-28 14:05:00,127.93,127.93,127.76,127.76,2300.0,127.93,127.93,127.76,127.76,2300.0
2007-03-28 14:10:00,127.72,127.76,127.53,127.54,4000.0,127.72,127.76,127.53,127.54,4000.0
2007-03-28 14:15:00,127.54,127.54,127.42,127.5,2300.0,127.54,127.54,127.42,127.5,2300.0
2007-03-28 14:20:00,127.51,127.72,127.5,127.69,8100.0,127.51,127.72,127.5,127.69,8100.0
2007-03-28 14:25:00,127.69,127.76,127.68,127.75,5200.0,127.69,127.76,127.68,127.75,5200.0
2007-03-28 14:30:00,127.75,127.85,127.69,127.85,9400.0,127.75,127.85,127.69,127.85,9400.0
2007-03-28 14:35:00,127.84,127.85,127.75,127.76,3200.0,127.84,127.85,127.75,127.76,3200.0
2007-03-28 14:40:00,127.79,127.8,127.68,127.68,5700.0,127.79,127.8,127.68,127.68,5700.0
2007-03-28 14:45:00,127.68,127.69,127.59,127.6,29700.0,127.68,127.69,127.59,127.6,29700.0
2007-03-28 14:50:00,127.6,127.61,127.55,127.56,10900.0,127.6,127.61,127.55,127.56,10900.0
2007-03-28 14:55:00,127.57,127.59,127.51,127.55,30500.0,127.57,127.59,127.51,127.55,30500.0
2007-03-28 15:00:00,127.54,127.64,127.54,127.59,12900.0,127.54,127.64,127.54,127.59,12900.0
2007-03-28 15:05:00,127.55,127.55,127.46,127.47,10500.0,127.55,127.55,127.46,127.47,10500.0
2007-03-28 15:10:00,127.48,127.51,127.4,127.4,7900.0,127.48,127.51,127.4,127.4,7900.0
2007-03-28 15:15:00,127.41,127.41,127.35,127.39,13800.0,127.41,127.41,127.35,127.39,13800.0
2007-03-28 15:20:00,127.39,127.55,127.33,127.55,12800.0,127.39,127.55,127.33,127.55,12800.0
2007-03-28 15:25:00,127.55,127.64,127.51,127.61,15200.0,127.55,127.64,127.51,127.61,15200.0
2007-03-28 15:30:00,127.62,127.64,127.54,127.61,12300.0,127.62,127.64,127.54,127.61,12300.0
2007-03-28 15:35:00,127.61,127.61,127.5,127.54,9200.0,127.61,127.61,127.5,127.54,9200.0
2007-03-28 15:40:00,127.55,127.64,127.53,127.53,3500.0,127.55,127.64,127.53,127.53,3500.0
2007-03-28 15:45:00,127.5,127.55,127.5,127.52,8800.0,127.5,127.55,127.5,127.52,8800.0
2007-03-28 15:50:00,127.53,127.55,127.46,127.47,4700.0,127.53,127.55,127.46,127.47,4700.0
2007-03-28 15:55:00,127.48,127.51,127.41,127.46,15600.0,127.48,127.51,127.41,127.46,15600.0
2007-03-29 09:30:00,128.68,128.68,127.55,127.99,27700.0,128.68,128.68,127.55,127.99,27700.0
2007-03-29 09:35:00,127.94,127.98,127.52,127.53,8000.0,127.94,127.98,127.52,127.53,8000.0
2007-03-29 09:40:00,127.52,127.53,127.37,127.37,5100.0,127.52,127.53,127.37,127.37,5100.0
2007-03-29 09:45:00,127.36,127.36,127.27,127.28,6800.0,127.36,127.36,127.27,127.28,6800.0
2007-03-29 09:50:00,127.28,127.35,127.2,127.33,14300.0,127.28,127.35,127.2,127.33,14300.0
2007-03-29 09:55:00,127.33,127.43,127.33,127.39,14200.0,127.33,127.43,127.33,127.39,14200.0
2007-03-29 10:00:00,127.38,127.38,127.32,127.37,11200.0,127.38,127.38,127.32,127.37,11200.0
2007-03-29 10:05:00,127.37,127.41,127.35,127.37,9500.0,127.37,127.41,127.35,127.37,9500.0
2007-03-29 10:10:00,127.37,127.37,127.3,127.31,9100.0,127.37,127.37,127.3,127.31,9100.0
2007-03-29 10:15:00,127.31,127.38,127.3,127.35,7200.0,127.31,127.38,127.3,127.35,7200.0
2007-03-29 10:20:00,127.36,127.42,127.35,127.42,7200.0,127.36,127.42,127.35,127.42,7200.0
2007-03-29 10:25:00,127.42,127.45,127.39,127.45,2400.0,127.42,127.45,127.39,127.45,2400.0
2007-03-29 10:30:00,127.46,127.53,127.46,127.52,9700.0,127.46,127.53,127.46,127.52,9700.0
2007-03-29 10:35:00,127.52,127.55,127.5,127.55,7800.0,127.52,127.55,127.5,127.55,7800.0
2007-03-29 10:40:00,127.54,127.54,127.38,127.4,12800.0,127.54,127.54,127.38,127.4,12800.0
2007-03-29 10:45:00,127.4,127.41,127.36,127.4,7700.0,127.4,127.41,127.36,127.4,7700.0
2007-03-29 10:50:00,127.41,127.43,127.4,127.42,7900.0,127.41,127.43,127.4,127.42,7900.0
2007-03-29 10:55:00,127.42,127.48,127.42,127.46,2400.0,127.42,127.48,127.42,127.46,2400.0
2007-03-29 11:00:00,127.48,127.53,127.48,127.5,12100.0,127.48,127.53,127.48,127.5,12100.0
2007-03-29 11:05:00,127.5,127.51,127.49,127.51,4800.0,127.5,127.51,127.49,127.51,4800.0
2007-03-29 11:10:00,127.52,127.55,127.51,127.54,15000.0,127.52,127.55,127.51,127.54,15000.0
2007-03-29 11:15:00,127.55,127.56,127.48,127.55,16100.0,127.55,127.56,127.48,127.55,16100.0
2007-03-29 11:20:00,127.55,127.57,127.51,127.54,4900.0,127.55,127.57,127.51,127.54,4900.0
2007-03-29 11:25:00,127.55,127.57,127.53,127.57,4700.0,127.55,127.57,127.53,127.57,4700.0
2007-03-29 11:30:00,127.56,127.57,127.52,127.53,4900.0,127.56,127.57,127.52,127.53,4900.0
2007-03-29 11:35:00,127.53,127.53,127.49,127.5,1300.0,127.53,127.53,127.49,127.5,1300.0
2007-03-29 11:40:00,127.5,127.55,127.49,127.52,8000.0,127.5,127.55,127.49,127.52,8000.0
2007-03-29 11:45:00,127.52,127.52,127.47,127.47,5900.0,127.52,127.52,127.47,127.47,5900.0
2007-03-29 11:50:00,127.46,127.47,127.45,127.47,11600.0,127.46,127.47,127.45,127.47,11600.0
2007-03-29 11:55:00,127.47,127.49,127.38,127.38,19700.0,127.47,127.49,127.38,127.38,19700.0
2007-03-29 12:00:00,127.39,127.4,127.35,127.39,14600.0,127.39,127.4,127.35,127.39,14600.0
2007-03-29 12:05:00,127.39,127.39,127.2,127.2,10400.0,127.39,127.39,127.2,127.2,10400.0
2007-03-29 12:10:00,127.2,127.2,126.94,126.98,18100.0,127.2,127.2,126.94,126.98,18100.0
2007-03-29 12:15:00,126.94,127.15,126.92,127.14,8400.0,126.94,127.15,126.92,127.14,8400.0
2007-03-29 12:20:00,127.17,127.2,127.11,127.2,6700.0,127.17,127.2,127.11,127.2,6700.0
2007-03-29 12:25:00,127.19,127.22,127.17,127.17,2800.0,127.19,127.22,127.17,127.17,2800.0
2007-03-29 12:30:00,127.11,127.12,126.96,126.99,3300.0,127.11,127.12,126.96,126.99,3300.0
2007-03-29 12:35:00,127.0,127.06,127.0,127.06,3500.0,127.0,127.06,127.0,127.06,3500.0
2007-03-29 12:40:00,127.05,127.18,127.05,127.18,6000.0,127.05,127.18,127.05,127.18,6000.0
2007-03-29 12:45:00,127.18,127.39,127.16,127.39,4300.0,127.18,127.39,127.16,127.39,4300.0
2007-03-29 12:50:00,127.4,127.43,127.31,127.31,7700.0,127.4,127.43,127.31,127.31,7700.0
2007-03-29 12:55:00,127.31,127.4,127.27,127.36,2200.0,127.31,127.4,127.27,127.36,2200.0
2007-03-29 13:00:00,127.35,127.35,127.27,127.32,6700.0,127.35,127.35,127.27,127.32,6700.0
2007-03-29 13:05:00,127.32,127.41,127.32,127.41,7900.0,127.32,127.41,127.32,127.41,7900.0
2007-03-29 13:10:00,127.42,127.42,127.37,127.38,2700.0,127.42,127.42,127.37,127.38,2700.0
2007-03-29 13:15:00,127.38,127.38,127.19,127.22,9600.0,127.38,127.38,127.19,127.22,9600.0
2007-03-29 13:20:00,127.23,127.24,127.1,127.15,5400.0,127.23,127.24,127.1,127.15,5400.0
2007-03-29 13:25:00,127.17,127.24,127.17,127.24,3700.0,127.17,127.24,127.17,127.24,3700.0
2007-03-29 13:30:00,127.23,127.27,127.23,127.26,3900.0,127.23,127.27,127.23,127.26,3900.0
2007-03-29 13:35:00,127.3,127.44,127.3,127.43,5300.0,127.3,127.44,127.3,127.43,5300.0
2007-03-29 13:40:00,127.43,127.49,127.42,127.44,2800.0,127.43,127.49,127.42,127.44,2800.0
2007-03-29 13:45:00,127.5,127.5,127.32,127.35,5700.0,127.5,127.5,127.32,127.35,5700.0
2007-03-29 13:50:00,127.35,127.39,127.35,127.39,2400.0,127.35,127.39,127.35,127.39,2400.0
2007-03-29 13:55:00,127.38,127.38,127.29,127.36,4100.0,127.38,127.38,127.29,127.36,4100.0
2007-03-29 14:00:00,127.36,127.37,127.22,127.35,5200.0,127.36,127.37,127.22,127.35,5200.0
2007-03-29 14:05:00,127.34,127.34,127.16,127.3,8600.0,127.34,127.34,127.16,127.3,8600.0
2007-03-29 14:10:00,127.29,127.34,127.29,127.33,14800.0,127.29,127.34,127.29,127.33,14800.0
2007-03-29 14:15:00,127.32,127.4,127.29,127.4,8600.0,127.32,127.4,127.29,127.4,8600.0
2007-03-29 14:20:00,127.42,127.46,127.39,127.41,5600.0,127.42,127.46,127.39,127.41,5600.0
2007-03-29 14:25:00,127.43,127.48,127.43,127.47,5000.0,127.43,127.48,127.43,127.47,5000.0
2007-03-29 14:30:00,127.46,127.48,127.41,127.48,8800.0,127.46,127.48,127.41,127.48,8800.0
2007-03-29 14:35:00,127.5,127.56,127.4,127.56,5500.0,127.5,127.56,127.4,127.56,5500.0
2007-03-29 14:40:00,127.56,127.6,127.54,127.56,16900.0,127.56,127.6,127.54,127.56,16900.0
2007-03-29 14:45:00,127.57,127.57,127.43,127.48,4900.0,127.57,127.57,127.43,127.48,4900.0
2007-03-29 14:50:00,127.48,127.62,127.46,127.59,7300.0,127.48,127.62,127.46,127.59,7300.0
2007-03-29 14:55:00,127.61,127.66,127.54,127.55,10800.0,127.61,127.66,127.54,127.55,10800.0
2007-03-29 15:00:00,127.55,127.55,127.43,127.44,17200.0,127.55,127.55,127.43,127.44,17200.0
2007-03-29 15:05:00,127.43,127.68,127.43,127.57,31800.0,127.43,127.68,127.43,127.57,31800.0
2007-03-29 15:10:00,127.57,127.6,127.51,127.51,8800.0,127.57,127.6,127.51,127.51,8800.0
2007-03-29 15:15:00,127.55,127.69,127.53,127.53,13000.0,127.55,127.69,127.53,127.53,13000.0
2007-03-29 15:20:00,127.54,127.64,127.53,127.64,4700.0,127.54,127.64,127.53,127.64,4700.0
2007-03-29 15:25:00,127.68,127.86,127.67,127.68,11700.0,127.68,127.86,127.67,127.68,11700.0
2007-03-29 15:30:00,127.7,127.74,127.65,127.65,8700.0,127.7,127.74,127.65,127.65,8700.0
2007-03-29 15:35:00,127.64,127.65,127.5,127.57,10800.0,127.64,127.65,127.5,127.57,10800.0
2007-03-29 15:40:00,127.56,127.72,127.56,127.68,10000.0,127.56,127.72,127.56,127.68,10000.0
2007-03-29 15:45:00,127.72,127.85,127.59,127.85,27400.0,127.72,127.85,127.59,127.85,27400.0
2007-03-29 15:50:00,127.82,127.82,127.56,127.63,13900.0,127.82,127.82,127.56,127.63,13900.0
2007-03-29 15:55:00,127.63,127.7,127.63,127.63,5700.0,127.63,127.7,127.63,127.63,5700.0
2007-03-30 09:30:00,127.7,127.78,127.69,127.76,6700.0,127.7,127.78,127.69,127.76,6700.0
2007-03-30 09:35:00,127.76,127.8,127.64,127.77,4900.0,127.76,127.8,127.64,127.77,4900.0
2007-03-30 09:40:00,127.77,128.02,127.46,127.93,19000.0,127.77,128.02,127.46,127.93,19000.0
2007-03-30 09:45:00,128.0,128.3,128.0,128.24,36300.0,128.0,128.3,128.0,128.24,36300.0
2007-03-30 09:50:00,128.25,128.3,128.14,128.29,7400.0,128.25,128.3,128.14,128.29,7400.0
2007-03-30 09:55:00,128.29,128.3,128.2,128.3,5200.0,128.29,128.3,128.2,128.3,5200.0
2007-03-30 10:00:00,128.3,128.41,128.21,128.24,15600.0,128.3,128.41,128.21,128.24,15600.0
2007-03-30 10:05:00,128.24,128.24,128.13,128.18,6800.0,128.24,128.24,128.13,128.18,6800.0
2007-03-30 10:10:00,128.18,128.29,128.15,128.23,13300.0,128.18,128.29,128.15,128.23,13300.0
2007-03-30 10:15:00,128.23,128.23,128.18,128.19,5900.0,128.23,128.23,128.18,128.19,5900.0
2007-03-30 10:20:00,128.19,128.2,128.19,128.19,3600.0,128.19,128.2,128.19,128.19,3600.0
2007-03-30 10:25:00,128.19,128.21,128.06,128.06,4200.0,128.19,128.21,128.06,128.06,4200.0
2007-03-30 10:30:00,128.01,128.02,128.01,128.02,300.0,128.01,128.02,128.01,128.02,300.0
2007-03-30 10:35:00,128.02,128.06,128.01,128.04,5600.0,128.02,128.06,128.01,128.04,5600.0
2007-03-30 10:40:00,128.04,128.1,128.03,128.1,7300.0,128.04,128.1,128.03,128.1,7300.0
2007-03-30 10:45:00,128.09,128.1,128.0,128.06,8500.0,128.09,128.1,128.0,128.06,8500.0
2007-03-30 10:50:00,128.07,128.18,128.06,128.17,9100.0,128.07,128.18,128.06,128.17,9100.0
2007-03-30 10:55:00,128.16,128.16,128.09,128.1,9400.0,128.16,128.16,128.09,128.1,9400.0
2007-03-30 11:00:00,128.11,128.11,128.1,128.1,9500.0,128.11,128.11,128.1,128.1,9500.0
2007-03-30 11:05:00,128.1,128.11,128.1,128.1,5400.0,128.1,128.11,128.1,128.1,5400.0
2007-03-30 11:10:00,128.1,128.11,127.99,128.0,14300.0,128.1,128.11,127.99,128.0,14300.0
2007-03-30 11:15:00,127.94,128.01,127.94,127.96,4500.0,127.94,128.01,127.94,127.96,4500.0
2007-03-30 11:20:00,127.96,128.03,127.96,127.97,3900.0,127.96,128.03,127.96,127.97,3900.0
2007-03-30 11:25:00,127.97,127.97,127.71,127.77,7300.0,127.97,127.97,127.71,127.77,7300.0
2007-03-30 11:30:00,127.75,127.83,127.7,127.73,4700.0,127.75,127.83,127.7,127.73,4700.0
2007-03-30 11:35:00,127.7,127.75,127.7,127.74,1500.0,127.7,127.75,127.7,127.74,1500.0
2007-03-30 11:40:00,127.69,127.72,127.32,127.41,8900.0,127.69,127.72,127.32,127.41,8900.0
2007-03-30 11:45:00,127.41,127.44,126.85,127.21,13500.0,127.41,127.44,126.85,127.21,13500.0
2007-03-30 11:50:00,127.22,127.51,127.21,127.45,10600.0,127.22,127.51,127.21,127.45,10600.0
2007-03-30 11:55:00,127.41,127.75,127.41,127.6,5800.0,127.41,127.75,127.41,127.6,5800.0
2007-03-30 12:00:00,127.61,127.62,127.46,127.58,7200.0,127.61,127.62,127.46,127.58,7200.0
2007-03-30 12:05:00,127.58,127.74,127.55,127.74,4800.0,127.58,127.74,127.55,127.74,4800.0
2007-03-30 12:10:00,127.76,127.76,127.64,127.69,4600.0,127.76,127.76,127.64,127.69,4600.0
2007-03-30 12:15:00,127.69,127.73,127.6,127.69,5800.0,127.69,127.73,127.6,127.69,5800.0
2007-03-30 12:20:00,127.72,127.72,127.63,127.69,3300.0,127.72,127.72,127.63,127.69,3300.0
2007-03-30 12:25:00,127.69,127.73,127.69,127.71,3900.0,127.69,127.73,127.69,127.71,3900.0
2007-03-30 12:30:00,127.72,127.74,127.72,127.74,13600.0,127.72,127.74,127.72,127.74,13600.0
2007-03-30 12:35:00,127.74,127.75,127.67,127.73,9100.0,127.74,127.75,127.67,127.73,9100.0
2007-03-30 12:40:00,127.73,127.77,127.71,127.71,1700.0,127.73,127.77,127.71,127.71,1700.0
2007-03-30 12:45:00,127.71,127.71,127.64,127.65,1500.0,127.71,127.71,127.64,127.65,1500.0
2007-03-30 12:50:00,127.64,127.7,127.62,127.68,1500.0,127.64,127.7,127.62,127.68,1500.0
2007-03-30 12:55:00,127.69,127.69,127.57,127.58,1800.0,127.69,127.69,127.57,127.58,1800.0
2007-03-30 13:00:00,127.57,127.58,127.52,127.53,5300.0,127.57,127.58,127.52,127.53,5300.0
2007-03-30 13:05:00,127.53,127.65,127.52,127.64,4800.0,127.53,127.65,127.52,127.64,4800.0
2007-03-30 13:10:00,127.64,127.64,127.56,127.56,1700.0,127.64,127.64,127.56,127.56,1700.0
2007-03-30 13:15:00,127.61,127.62,127.61,127.61,2100.0,127.61,127.62,127.61,127.61,2100.0
2007-03-30 13:20:00,127.58,127.62,127.58,127.6,1800.0,127.58,127.62,127.58,127.6,1800.0
2007-03-30 13:25:00,127.6,127.71,127.6,127.71,2200.0,127.6,127.71,127.6,127.71,2200.0
2007-03-30 13:30:00,127.77,127.86,127.75,127.76,5100.0,127.77,127.86,127.75,127.76,5100.0
2007-03-30 13:35:00,127.76,127.8,127.76,127.8,700.0,127.76,127.8,127.76,127.8,700.0
2007-03-30 13:40:00,127.86,128.0,127.86,127.95,6400.0,127.86,128.0,127.86,127.95,6400.0
2007-03-30 13:45:00,127.94,127.95,127.9,127.95,2500.0,127.94,127.95,127.9,127.95,2500.0
2007-03-30 13:50:00,128.01,128.09,127.97,127.98,5900.0,128.01,128.09,127.97,127.98,5900.0
2007-03-30 13:55:00,128.01,128.09,128.0,128.08,2200.0,128.01,128.09,128.0,128.08,2200.0
2007-03-30 14:00:00,128.08,128.09,128.02,128.07,3600.0,128.08,128.09,128.02,128.07,3600.0
2007-03-30 14:05:00,128.07,128.11,128.0,128.0,5300.0,128.07,128.11,128.0,128.0,5300.0
2007-03-30 14:10:00,128.01,128.11,128.01,128.1,6300.0,128.01,128.11,128.01,128.1,6300.0
2007-03-30 14:15:00,128.09,128.1,128.06,128.07,5100.0,128.09,128.1,128.06,128.07,5100.0
2007-03-30 14:20:00,128.07,128.12,128.07,128.07,6500.0,128.07,128.12,128.07,128.07,6500.0
2007-03-30 14:25:00,128.07,128.16,128.07,128.12,14700.0,128.07,128.16,128.07,128.12,14700.0
2007-03-30 14:30:00,128.13,128.17,128.08,128.08,9100.0,128.13,128.17,128.08,128.08,9100.0
2007-03-30 14:35:00,128.09,128.38,128.09,128.38,17500.0,128.09,128.38,128.09,128.38,17500.0
2007-03-30 14:40:00,128.39,128.47,128.21,128.23,10800.0,128.39,128.47,128.21,128.23,10800.0
2007-03-30 14:45:00,128.26,128.3,128.24,128.25,4400.0,128.26,128.3,128.24,128.25,4400.0
2007-03-30 14:50:00,128.25,128.28,128.23,128.23,4800.0,128.25,128.28,128.23,128.23,4800.0
2007-03-30 14:55:00,128.24,128.24,128.09,128.13,4500.0,128.24,128.24,128.09,128.13,4500.0
2007-03-30 15:00:00,128.09,128.11,128.05,128.11,4200.0,128.09,128.11,128.05,128.11,4200.0
2007-03-30 15:05:00,128.09,128.12,128.08,128.1,4100.0,128.09,128.12,128.08,128.1,4100.0
2007-03-30 15:10:00,128.09,128.15,128.05,128.07,4100.0,128.09,128.15,128.05,128.07,4100.0
2007-03-30 15:15:00,128.11,128.13,128.07,128.07,2600.0,128.11,128.13,128.07,128.07,2600.0
2007-03-30 15:20:00,128.09,128.1,128.08,128.1,3600.0,128.09,128.1,128.08,128.1,3600.0
2007-03-30 15:25:00,128.08,128.1,128.05,128.05,1400.0,128.08,128.1,128.05,128.05,1400.0
2007-03-30 15:30:00,128.03,128.03,127.96,127.98,2900.0,128.03,128.03,127.96,127.98,2900.0
2007-03-30 15:35:00,127.99,128.0,127.91,127.92,3000.0,127.99,128.0,127.91,127.92,3000.0
2007-03-30 15:40:00,127.93,128.05,127.92,128.04,2500.0,127.93,128.05,127.92,128.04,2500.0
2007-03-30 15:45:00,128.04,128.1,128.04,128.1,3300.0,128.04,128.1,128.04,128.1,3300.0
2007-03-30 15:50:00,128.07,128.09,127.94,128.05,5900.0,128.07,128.09,127.94,128.05,5900.0
2007-03-30 15:55:00,128.07,128.09,128.0,128.05,7600.0,128.07,128.09,128.0,128.05,7600.0
2007-04-02 09:30:00,128.45,128.46,128.21,128.21,9700.0,128.45,128.46,128.21,128.21,9700.0
2007-04-02 09:35:00,128.21,128.29,128.2,128.29,3000.0,128.21,128.29,128.2,128.29,3000.0
2007-04-02 09:40:00,128.31,128.52,128.3,128.51,11300.0,128.31,128.52,128.3,128.51,11300.0
2007-04-02 09:45:00,128.57,128.82,128.4,128.7,10800.0,128.57,128.82,128.4,128.7,10800.0
2007-04-02 09:50:00,128.69,128.89,128.62,128.69,7700.0,128.69,128.89,128.62,128.69,7700.0
2007-04-02 09:55:00,128.63,129.0,128.63,128.75,9200.0,128.63,129.0,128.63,128.75,9200.0
2007-04-02 10:00:00,128.73,128.76,128.27,128.52,24900.0,128.73,128.76,128.27,128.52,24900.0
2007-04-02 10:05:00,128.49,128.49,128.12,128.31,9400.0,128.49,128.49,128.12,128.31,9400.0
2007-04-02 10:10:00,128.35,128.36,128.03,128.22,10700.0,128.35,128.36,128.03,128.22,10700.0
2007-04-02 10:15:00,128.22,128.22,128.06,128.14,11400.0,128.22,128.22,128.06,128.14,11400.0
2007-04-02 10:20:00,128.23,128.24,128.06,128.09,8400.0,128.23,128.24,128.06,128.09,8400.0
2007-04-02 10:25:00,128.14,128.3,128.14,128.27,5100.0,128.14,128.3,128.14,128.27,5100.0
2007-04-02 10:30:00,128.29,128.4,128.21,128.22,5500.0,128.29,128.4,128.21,128.22,5500.0
2007-04-02 10:35:00,128.2,128.3,128.2,128.3,5500.0,128.2,128.3,128.2,128.3,5500.0
2007-04-02 10:40:00,128.34,128.46,128.32,128.4,7600.0,128.34,128.46,128.32,128.4,7600.0
2007-04-02 10:45:00,128.42,128.49,128.28,128.28,11900.0,128.42,128.49,128.28,128.28,11900.0
2007-04-02 10:50:00,128.29,128.43,128.23,128.43,8000.0,128.29,128.43,128.23,128.43,8000.0
2007-04-02 10:55:00,128.43,128.76,128.43,128.67,14300.0,128.43,128.76,128.43,128.67,14300.0
2007-04-02 11:00:00,128.66,128.86,128.61,128.81,7600.0,128.66,128.86,128.61,128.81,7600.0
2007-04-02 11:05:00,128.81,128.87,128.69,128.8,10900.0,128.81,128.87,128.69,128.8,10900.0
2007-04-02 11:10:00,128.79,128.93,128.67,128.93,5800.0,128.79,128.93,128.67,128.93,5800.0
2007-04-02 11:15:00,128.92,128.92,128.84,128.89,5100.0,128.92,128.92,128.84,128.89,5100.0
2007-04-02 11:20:00,128.89,128.94,128.88,128.88,4300.0,128.89,128.94,128.88,128.88,4300.0
2007-04-02 11:25:00,128.87,128.88,128.82,128.83,1200.0,128.87,128.88,128.82,128.83,1200.0
2007-04-02 11:30:00,128.8,128.87,128.78,128.87,4500.0,128.8,128.87,128.78,128.87,4500.0
2007-04-02 11:35:00,128.87,129.0,128.86,129.0,3800.0,128.87,129.0,128.86,129.0,3800.0
2007-04-02 11:40:00,128.99,129.01,128.9,128.9,6100.0,128.99,129.01,128.9,128.9,6100.0
2007-04-02 11:45:00,128.9,128.92,128.83,128.86,3900.0,128.9,128.92,128.83,128.86,3900.0
2007-04-02 11:50:00,128.87,128.89,128.84,128.85,900.0,128.87,128.89,128.84,128.85,900.0
2007-04-02 11:55:00,128.85,128.97,128.85,128.95,1700.0,128.85,128.97,128.85,128.95,1700.0
2007-04-02 12:00:00,128.94,129.08,128.93,129.08,7300.0,128.94,129.08,128.93,129.08,7300.0
2007-04-02 12:05:00,129.06,129.09,129.0,129.0,3200.0,129.06,129.09,129.0,129.0,3200.0
2007-04-02 12:10:00,129.0,129.0,128.92,128.92,2500.0,129.0,129.0,128.92,128.92,2500.0
2007-04-02 12:15:00,128.93,128.98,128.93,128.95,2200.0,128.93,128.98,128.93,128.95,2200.0
2007-04-02 12:20:00,128.92,129.0,128.87,128.87,28100.0,128.92,129.0,128.87,128.87,28100.0
2007-04-02 12:25:00,128.87,128.87,128.68,128.68,7400.0,128.87,128.87,128.68,128.68,7400.0
2007-04-02 12:30:00,128.66,128.79,128.57,128.79,16500.0,128.66,128.79,128.57,128.79,16500.0
2007-04-02 12:35:00,128.79,128.85,128.79,128.85,42100.0,128.79,128.85,128.79,128.85,42100.0
2007-04-02 12:40:00,128.86,128.94,128.83,128.9,9200.0,128.86,128.94,128.83,128.9,9200.0
2007-04-02 12:45:00,128.9,129.0,128.89,128.99,6700.0,128.9,129.0,128.89,128.99,6700.0
2007-04-02 12:50:00,128.99,128.99,128.87,128.89,3300.0,128.99,128.99,128.87,128.89,3300.0
2007-04-02 12:55:00,128.88,128.9,128.8,128.89,18700.0,128.88,128.9,128.8,128.89,18700.0
2007-04-02 13:00:00,128.89,128.93,128.87,128.9,4800.0,128.89,128.93,128.87,128.9,4800.0
2007-04-02 13:05:00,128.9,128.9,128.88,128.88,9400.0,128.9,128.9,128.88,128.88,9400.0
2007-04-02 13:10:00,128.88,129.04,128.85,129.0,11100.0,128.88,129.04,128.85,129.0,11100.0
2007-04-02 13:15:00,128.99,128.99,128.85,128.91,6000.0,128.99,128.99,128.85,128.91,6000.0
2007-04-02 13:20:00,128.91,129.03,128.91,128.99,10400.0,128.91,129.03,128.91,128.99,10400.0
2007-04-02 13:25:00,129.0,129.04,128.94,128.95,5700.0,129.0,129.04,128.94,128.95,5700.0
2007-04-02 13:30:00,128.95,129.0,128.95,129.0,5800.0,128.95,129.0,128.95,129.0,5800.0
2007-04-02 13:35:00,128.99,129.07,128.99,129.05,11200.0,128.99,129.07,128.99,129.05,11200.0
2007-04-02 13:40:00,129.07,129.1,129.06,129.06,6900.0,129.07,129.1,129.06,129.06,6900.0
2007-04-02 13:45:00,129.06,129.07,129.05,129.05,6500.0,129.06,129.07,129.05,129.05,6500.0
2007-04-02 13:50:00,129.05,129.06,128.94,129.01,6600.0,129.05,129.06,128.94,129.01,6600.0
2007-04-02 13:55:00,129.01,129.01,128.89,128.93,2700.0,129.01,129.01,128.89,128.93,2700.0
2007-04-02 14:00:00,128.92,128.92,128.83,128.89,10900.0,128.92,128.92,128.83,128.89,10900.0
2007-04-02 14:05:00,128.85,128.9,128.83,128.87,6100.0,128.85,128.9,128.83,128.87,6100.0
2007-04-02 14:10:00,128.86,128.91,128.84,128.84,6900.0,128.86,128.91,128.84,128.84,6900.0
2007-04-02 14:15:00,128.85,128.99,128.85,128.95,7300.0,128.85,128.99,128.85,128.95,7300.0
2007-04-02 14:20:00,128.96,129.1,128.94,129.04,21800.0,128.96,129.1,128.94,129.04,21800.0
2007-04-02 14:25:00,129.06,129.06,128.88,128.88,10100.0,129.06,129.06,128.88,128.88,10100.0
2007-04-02 14:30:00,128.88,128.96,128.8,128.91,7800.0,128.88,128.96,128.8,128.91,7800.0
2007-04-02 14:35:00,128.91,128.98,128.88,128.93,8000.0,128.91,128.98,128.88,128.93,8000.0
2007-04-02 14:40:00,128.92,128.93,128.82,128.9,10800.0,128.92,128.93,128.82,128.9,10800.0
2007-04-02 14:45:00,128.9,128.9,128.76,128.8,4200.0,128.9,128.9,128.76,128.8,4200.0
2007-04-02 14:50:00,128.8,128.88,128.78,128.87,7400.0,128.8,128.88,128.78,128.87,7400.0
2007-04-02 14:55:00,128.85,128.9,128.81,128.87,8400.0,128.85,128.9,128.81,128.87,8400.0
2007-04-02 15:00:00,128.86,128.91,128.86,128.88,17400.0,128.86,128.91,128.86,128.88,17400.0
2007-04-02 15:05:00,128.88,128.96,128.83,128.89,19500.0,128.88,128.96,128.83,128.89,19500.0
2007-04-02 15:10:00,128.9,128.96,128.9,128.91,18200.0,128.9,128.96,128.9,128.91,18200.0
2007-04-02 15:15:00,128.95,128.98,128.87,128.98,21100.0,128.95,128.98,128.87,128.98,21100.0
2007-04-02 15:20:00,128.99,129.1,128.91,129.0,20100.0,128.99,129.1,128.91,129.0,20100.0
2007-04-02 15:25:00,129.0,129.18,128.97,129.11,13700.0,129.0,129.18,128.97,129.11,13700.0
2007-04-02 15:30:00,129.1,129.29,129.1,129.29,22400.0,129.1,129.29,129.1,129.29,22400.0
2007-04-02 15:35:00,129.3,129.3,129.17,129.18,17800.0,129.3,129.3,129.17,129.18,17800.0
2007-04-02 15:40:00,129.17,129.18,128.99,129.04,15400.0,129.17,129.18,128.99,129.04,15400.0
2007-04-02 15:45:00,129.02,129.06,129.02,129.05,11100.0,129.02,129.06,129.02,129.05,11100.0
2007-04-02 15:50:00,129.06,129.06,129.03,129.05,14700.0,129.06,129.06,129.03,129.05,14700.0
2007-04-02 15:55:00,129.05,129.07,128.99,129.0,30400.0,129.05,129.07,128.99,129.0,30400.0
2007-04-03 09:30:00,129.45,129.5,129.29,129.43,6500.0,129.45,129.5,129.29,129.43,6500.0
2007-04-03 09:35:00,129.5,129.5,129.25,129.46,6300.0,129.5,129.5,129.25,129.46,6300.0
2007-04-03 09:40:00,129.45,129.55,129.31,129.54,9300.0,129.45,129.55,129.31,129.54,9300.0
2007-04-03 09:45:00,129.49,129.55,129.4,129.52,8100.0,129.49,129.55,129.4,129.52,8100.0
2007-04-03 09:50:00,129.49,129.59,129.4,129.4,8900.0,129.49,129.59,129.4,129.4,8900.0
2007-04-03 09:55:00,129.4,129.66,129.33,129.65,15400.0,129.4,129.66,129.33,129.65,15400.0
2007-04-03 10:00:00,129.69,130.0,129.69,130.0,22100.0,129.69,130.0,129.69,130.0,22100.0
2007-04-03 10:05:00,130.01,130.32,130.01,130.32,12800.0,130.01,130.32,130.01,130.32,12800.0
2007-04-03 10:10:00,130.35,130.6,130.35,130.5,17700.0,130.35,130.6,130.35,130.5,17700.0
2007-04-03 10:15:00,130.56,130.58,130.5,130.53,6100.0,130.56,130.58,130.5,130.53,6100.0
2007-04-03 10:20:00,130.55,130.59,130.31,130.32,12600.0,130.55,130.59,130.31,130.32,12600.0
2007-04-03 10:25:00,130.32,130.32,130.21,130.23,4800.0,130.32,130.32,130.21,130.23,4800.0
2007-04-03 10:30:00,130.23,130.24,130.2,130.2,4300.0,130.23,130.24,130.2,130.2,4300.0
2007-04-03 10:35:00,130.16,130.16,130.1,130.1,4700.0,130.16,130.16,130.1,130.1,4700.0
2007-04-03 10:40:00,130.1,130.22,130.01,130.1,28600.0,130.1,130.22,130.01,130.1,28600.0
2007-04-03 10:45:00,130.1,130.16,130.09,130.1,11400.0,130.1,130.16,130.09,130.1,11400.0
2007-04-03 10:50:00,130.13,130.15,129.98,129.99,6800.0,130.13,130.15,129.98,129.99,6800.0
2007-04-03 10:55:00,129.99,129.99,129.97,129.98,3500.0,129.99,129.99,129.97,129.98,3500.0
2007-04-03 11:00:00,129.95,129.95,129.92,129.93,4100.0,129.95,129.95,129.92,129.93,4100.0
2007-04-03 11:05:00,129.93,130.04,129.93,130.04,8900.0,129.93,130.04,129.93,130.04,8900.0
2007-04-03 11:10:00,130.04,130.04,129.98,129.99,4500.0,130.04,130.04,129.98,129.99,4500.0
2007-04-03 11:15:00,129.99,130.01,129.98,129.99,4600.0,129.99,130.01,129.98,129.99,4600.0
2007-04-03 11:20:00,129.99,130.09,129.97,129.97,6700.0,129.99,130.09,129.97,129.97,6700.0
2007-04-03 11:25:00,129.94,130.06,129.88,129.99,9600.0,129.94,130.06,129.88,129.99,9600.0
2007-04-03 11:30:00,129.99,130.05,129.91,129.91,8300.0,129.99,130.05,129.91,129.91,8300.0
2007-04-03 11:35:00,129.86,129.86,129.84,129.86,4500.0,129.86,129.86,129.84,129.86,4500.0
2007-04-03 11:40:00,129.88,129.88,129.79,129.79,5900.0,129.88,129.88,129.79,129.79,5900.0
2007-04-03 11:45:00,129.8,129.85,129.78,129.85,7700.0,129.8,129.85,129.78,129.85,7700.0
2007-04-03 11:50:00,129.85,129.89,129.83,129.85,13900.0,129.85,129.89,129.83,129.85,13900.0
2007-04-03 11:55:00,129.86,129.87,129.84,129.87,1800.0,129.86,129.87,129.84,129.87,1800.0
2007-04-03 12:00:00,129.87,129.87,129.83,129.86,3800.0,129.87,129.87,129.83,129.86,3800.0
2007-04-03 12:05:00,129.89,129.89,129.81,129.84,4900.0,129.89,129.89,129.81,129.84,4900.0
2007-04-03 12:10:00,129.84,129.85,129.81,129.81,5100.0,129.84,129.85,129.81,129.81,5100.0
2007-04-03 12:15:00,129.82,129.84,129.79,129.84,2800.0,129.82,129.84,129.79,129.84,2800.0
2007-04-03 12:20:00,129.84,129.84,129.8,129.81,2900.0,129.84,129.84,129.8,129.81,2900.0
2007-04-03 12:25:00,129.81,129.85,129.8,129.84,6900.0,129.81,129.85,129.8,129.84,6900.0
2007-04-03 12:30:00,129.85,129.88,129.84,129.86,17900.0,129.85,129.88,129.84,129.86,17900.0
2007-04-03 12:35:00,129.86,129.9,129.84,129.89,15300.0,129.86,129.9,129.84,129.89,15300.0
2007-04-03 12:40:00,129.9,129.9,129.84,129.85,19900.0,129.9,129.9,129.84,129.85,19900.0
2007-04-03 12:45:00,129.85,129.88,129.83,129.83,17500.0,129.85,129.88,129.83,129.83,17500.0
2007-04-03 12:50:00,129.84,129.9,129.76,129.82,14200.0,129.84,129.9,129.76,129.82,14200.0
2007-04-03 12:55:00,129.84,129.86,129.82,129.85,14100.0,129.84,129.86,129.82,129.85,14100.0
2007-04-03 13:00:00,129.82,129.85,129.8,129.85,7500.0,129.82,129.85,129.8,129.85,7500.0
2007-04-03 13:05:00,129.85,129.92,129.8,129.8,7200.0,129.85,129.92,129.8,129.8,7200.0
2007-04-03 13:10:00,129.82,129.84,129.8,129.8,1400.0,129.82,129.84,129.8,129.8,1400.0
2007-04-03 13:15:00,129.82,129.82,129.79,129.8,6700.0,129.82,129.82,129.79,129.8,6700.0
2007-04-03 13:20:00,129.78,129.82,129.7,129.7,11100.0,129.78,129.82,129.7,129.7,11100.0
2007-04-03 13:25:00,129.69,129.72,129.5,129.58,14200.0,129.69,129.72,129.5,129.58,14200.0
2007-04-03 13:30:00,129.66,129.7,129.6,129.63,7200.0,129.66,129.7,129.6,129.63,7200.0
2007-04-03 13:35:00,129.58,129.62,129.48,129.55,6300.0,129.58,129.62,129.48,129.55,6300.0
2007-04-03 13:40:00,129.55,129.6,129.49,129.6,7200.0,129.55,129.6,129.49,129.6,7200.0
2007-04-03 13:45:00,129.61,129.61,129.43,129.55,10600.0,129.61,129.61,129.43,129.55,10600.0
2007-04-03 13:50:00,129.51,129.51,129.43,129.5,10400.0,129.51,129.51,129.43,129.5,10400.0
2007-04-03 13:55:00,129.48,129.55,129.48,129.55,9900.0,129.48,129.55,129.48,129.55,9900.0
2007-04-03 14:00:00,129.53,129.61,129.47,129.5,16700.0,129.53,129.61,129.47,129.5,16700.0
2007-04-03 14:05:00,129.51,129.55,129.49,129.55,2200.0,129.51,129.55,129.49,129.55,2200.0
2007-04-03 14:10:00,129.58,129.61,129.46,129.51,7000.0,129.58,129.61,129.46,129.51,7000.0
2007-04-03 14:15:00,129.52,129.62,129.45,129.5,13600.0,129.52,129.62,129.45,129.5,13600.0
2007-04-03 14:20:00,129.5,129.55,129.5,129.55,1500.0,129.5,129.55,129.5,129.55,1500.0
2007-04-03 14:25:00,129.55,129.62,129.42,129.48,23700.0,129.55,129.62,129.42,129.48,23700.0
2007-04-03 14:30:00,129.5,129.6,129.47,129.47,9800.0,129.5,129.6,129.47,129.47,9800.0
2007-04-03 14:35:00,129.52,129.55,129.46,129.48,4600.0,129.52,129.55,129.46,129.48,4600.0
2007-04-03 14:40:00,129.49,129.54,129.39,129.4,8500.0,129.49,129.54,129.39,129.4,8500.0
2007-04-03 14:45:00,129.45,129.54,129.45,129.49,8400.0,129.45,129.54,129.45,129.49,8400.0
2007-04-03 14:50:00,129.49,129.53,129.46,129.47,11600.0,129.49,129.53,129.46,129.47,11600.0
2007-04-03 14:55:00,129.47,129.47,129.29,129.36,11300.0,129.47,129.47,129.29,129.36,11300.0
2007-04-03 15:00:00,129.36,129.43,129.3,129.31,8100.0,129.36,129.43,129.3,129.31,8100.0
2007-04-03 15:05:00,129.32,129.47,129.32,129.46,5300.0,129.32,129.47,129.32,129.46,5300.0
2007-04-03 15:10:00,129.46,129.56,129.44,129.55,7200.0,129.46,129.56,129.44,129.55,7200.0
2007-04-03 15:15:00,129.55,129.58,129.49,129.5,13700.0,129.55,129.58,129.49,129.5,13700.0
2007-04-03 15:20:00,129.51,129.7,129.48,129.58,13300.0,129.51,129.7,129.48,129.58,13300.0
2007-04-03 15:25:00,129.6,129.68,129.5,129.51,19400.0,129.6,129.68,129.5,129.51,19400.0
2007-04-03 15:30:00,129.52,129.53,129.49,129.52,4600.0,129.52,129.53,129.49,129.52,4600.0
2007-04-03 15:35:00,129.52,129.54,129.48,129.5,6800.0,129.52,129.54,129.48,129.5,6800.0
2007-04-03 15:40:00,129.5,129.54,129.44,129.45,5600.0,129.5,129.54,129.44,129.45,5600.0
2007-04-03 15:45:00,129.45,129.48,129.29,129.29,9900.0,129.45,129.48,129.29,129.29,9900.0
2007-04-03 15:50:00,129.29,129.38,129.29,129.35,6700.0,129.29,129.38,129.29,129.35,6700.0
2007-04-03 15:55:00,129.36,129.4,129.31,129.36,10400.0,129.36,129.4,129.31,129.36,10400.0
2007-04-04 09:30:00,128.9,129.3,128.5,129.3,15500.0,128.9,129.3,128.5,129.3,15500.0
2007-04-04 09:35:00,129.3,129.3,129.25,129.3,8100.0,129.3,129.3,129.25,129.3,8100.0
2007-04-04 09:40:00,129.35,129.35,129.3,129.3,6700.0,129.35,129.35,129.3,129.3,6700.0
2007-04-04 09:45:00,129.32,129.38,129.31,129.38,7600.0,129.32,129.38,129.31,129.38,7600.0
2007-04-04 09:50:00,129.38,129.38,129.34,129.36,44300.0,129.38,129.38,129.34,129.36,44300.0
2007-04-04 09:55:00,129.37,129.38,129.36,129.38,6300.0,129.37,129.38,129.36,129.38,6300.0
2007-04-04 10:00:00,129.36,129.38,129.25,129.36,42100.0,129.36,129.38,129.25,129.36,42100.0
2007-04-04 10:05:00,129.36,129.43,129.35,129.43,41600.0,129.36,129.43,129.35,129.43,41600.0
2007-04-04 10:10:00,129.43,129.45,129.37,129.37,7800.0,129.43,129.45,129.37,129.37,7800.0
2007-04-04 10:15:00,129.37,129.39,129.32,129.39,5100.0,129.37,129.39,129.32,129.39,5100.0
2007-04-04 10:20:00,129.39,129.43,129.33,129.35,27700.0,129.39,129.43,129.33,129.35,27700.0
2007-04-04 10:25:00,129.36,129.43,129.35,129.43,16100.0,129.36,129.43,129.35,129.43,16100.0
2007-04-04 10:30:00,129.4,129.45,129.39,129.45,27600.0,129.4,129.45,129.39,129.45,27600.0
2007-04-04 10:35:00,129.45,129.45,129.37,129.38,7900.0,129.45,129.45,129.37,129.38,7900.0
2007-04-04 10:40:00,129.39,129.4,129.38,129.4,18300.0,129.39,129.4,129.38,129.4,18300.0
2007-04-04 10:45:00,129.39,129.4,129.26,129.31,7600.0,129.39,129.4,129.26,129.31,7600.0
2007-04-04 10:50:00,129.29,129.29,129.23,129.24,6500.0,129.29,129.29,129.23,129.24,6500.0
2007-04-04 10:55:00,129.24,129.25,129.21,129.25,9300.0,129.24,129.25,129.21,129.25,9300.0
2007-04-04 11:00:00,129.25,129.34,129.25,129.32,6200.0,129.25,129.34,129.25,129.32,6200.0
2007-04-04 11:05:00,129.32,129.5,129.32,129.48,27900.0,129.32,129.5,129.32,129.48,27900.0
2007-04-04 11:10:00,129.5,129.67,129.5,129.6,16600.0,129.5,129.67,129.5,129.6,16600.0
2007-04-04 11:15:00,129.6,129.6,129.59,129.6,7300.0,129.6,129.6,129.59,129.6,7300.0
2007-04-04 11:20:00,129.6,129.62,129.54,129.59,8800.0,129.6,129.62,129.54,129.59,8800.0
2007-04-04 11:25:00,129.56,129.59,129.55,129.58,4700.0,129.56,129.59,129.55,129.58,4700.0
2007-04-04 11:30:00,129.58,129.58,129.52,129.52,9600.0,129.58,129.58,129.52,129.52,9600.0
2007-04-04 11:35:00,129.53,129.54,129.47,129.47,8700.0,129.53,129.54,129.47,129.47,8700.0
2007-04-04 11:40:00,129.49,129.49,129.47,129.47,3800.0,129.49,129.49,129.47,129.47,3800.0
2007-04-04 11:45:00,129.49,129.5,129.46,129.46,5200.0,129.49,129.5,129.46,129.46,5200.0
2007-04-04 11:50:00,129.49,129.5,129.49,129.5,4400.0,129.49,129.5,129.49,129.5,4400.0
2007-04-04 11:55:00,129.5,129.5,129.48,129.48,20600.0,129.5,129.5,129.48,129.48,20600.0
2007-04-04 12:00:00,129.5,129.5,129.47,129.48,9800.0,129.5,129.5,129.47,129.48,9800.0
2007-04-04 12:05:00,129.49,129.6,129.49,129.58,21600.0,129.49,129.6,129.49,129.58,21600.0
2007-04-04 12:10:00,129.59,129.59,129.53,129.54,4300.0,129.59,129.59,129.53,129.54,4300.0
2007-04-04 12:15:00,129.53,129.59,129.53,129.59,5300.0,129.53,129.59,129.53,129.59,5300.0
2007-04-04 12:20:00,129.58,129.66,129.56,129.6,35100.0,129.58,129.66,129.56,129.6,35100.0
2007-04-04 12:25:00,129.55,129.58,129.55,129.57,1600.0,129.55,129.58,129.55,129.57,1600.0
2007-04-04 12:30:00,129.58,129.6,129.57,129.6,2800.0,129.58,129.6,129.57,129.6,2800.0
2007-04-04 12:35:00,129.61,129.64,129.57,129.61,3700.0,129.61,129.64,129.57,129.61,3700.0
2007-04-04 12:40:00,129.61,129.65,129.6,129.65,4600.0,129.61,129.65,129.6,129.65,4600.0
2007-04-04 12:45:00,129.6,129.65,129.6,129.64,2000.0,129.6,129.65,129.6,129.64,2000.0
2007-04-04 12:50:00,129.6,129.64,129.58,129.59,13700.0,129.6,129.64,129.58,129.59,13700.0
2007-04-04 12:55:00,129.58,129.62,129.56,129.59,5100.0,129.58,129.62,129.56,129.59,5100.0
2007-04-04 13:00:00,129.59,129.6,129.5,129.5,12700.0,129.59,129.6,129.5,129.5,12700.0
2007-04-04 13:05:00,129.51,129.51,129.48,129.48,4300.0,129.51,129.51,129.48,129.48,4300.0
2007-04-04 13:10:00,129.51,129.51,129.48,129.48,800.0,129.51,129.51,129.48,129.48,800.0
2007-04-04 13:15:00,129.5,129.52,129.49,129.5,9500.0,129.5,129.52,129.49,129.5,9500.0
2007-04-04 13:20:00,129.49,129.53,129.46,129.47,10000.0,129.49,129.53,129.46,129.47,10000.0
2007-04-04 13:25:00,129.47,129.47,129.47,129.47,100.0,129.47,129.47,129.47,129.47,100.0
2007-04-04 13:30:00,129.5,129.52,129.49,129.5,6400.0,129.5,129.52,129.49,129.5,6400.0
2007-04-04 13:35:00,129.49,129.5,129.48,129.48,4500.0,129.49,129.5,129.48,129.48,4500.0
2007-04-04 13:40:00,129.48,129.48,129.41,129.47,5100.0,129.48,129.48,129.41,129.47,5100.0
2007-04-04 13:45:00,129.47,129.49,129.47,129.49,2200.0,129.47,129.49,129.47,129.49,2200.0
2007-04-04 13:50:00,129.49,129.49,129.45,129.48,5400.0,129.49,129.49,129.45,129.48,5400.0
2007-04-04 13:55:00,129.47,129.5,129.47,129.5,2800.0,129.47,129.5,129.47,129.5,2800.0
2007-04-04 14:00:00,129.5,129.53,129.47,129.47,4500.0,129.5,129.53,129.47,129.47,4500.0
2007-04-04 14:05:00,129.5,129.54,129.5,129.54,4000.0,129.5,129.54,129.5,129.54,4000.0
2007-04-04 14:10:00,129.54,129.55,129.53,129.55,6100.0,129.54,129.55,129.53,129.55,6100.0
2007-04-04 14:15:00,129.55,129.55,129.53,129.53,5500.0,129.55,129.55,129.53,129.53,5500.0
2007-04-04 14:20:00,129.53,129.58,129.5,129.58,33900.0,129.53,129.58,129.5,129.58,33900.0
2007-04-04 14:25:00,129.58,129.7,129.58,129.63,35000.0,129.58,129.7,129.58,129.63,35000.0
2007-04-04 14:30:00,129.64,129.78,129.64,129.77,14200.0,129.64,129.78,129.64,129.77,14200.0
2007-04-04 14:35:00,129.77,129.84,129.74,129.81,5600.0,129.77,129.84,129.74,129.81,5600.0
2007-04-04 14:40:00,129.82,129.82,129.68,129.68,16500.0,129.82,129.82,129.68,129.68,16500.0
2007-04-04 14:45:00,129.7,129.85,129.61,129.85,52400.0,129.7,129.85,129.61,129.85,52400.0
2007-04-04 14:50:00,129.79,129.82,129.76,129.82,5500.0,129.79,129.82,129.76,129.82,5500.0
2007-04-04 14:55:00,129.82,129.87,129.81,129.82,7700.0,129.82,129.87,129.81,129.82,7700.0
2007-04-04 15:00:00,129.81,129.85,129.74,129.74,7500.0,129.81,129.85,129.74,129.74,7500.0
2007-04-04 15:05:00,129.74,129.75,129.66,129.66,5300.0,129.74,129.75,129.66,129.66,5300.0
2007-04-04 15:10:00,129.66,129.7,129.64,129.66,20700.0,129.66,129.7,129.64,129.66,20700.0
2007-04-04 15:15:00,129.67,129.72,129.6,129.62,9000.0,129.67,129.72,129.6,129.62,9000.0
2007-04-04 15:20:00,129.67,129.7,129.62,129.66,9400.0,129.67,129.7,129.62,129.66,9400.0
2007-04-04 15:25:00,129.66,129.66,129.54,129.56,20700.0,129.66,129.66,129.54,129.56,20700.0
2007-04-04 15:30:00,129.59,129.63,129.49,129.49,10600.0,129.59,129.63,129.49,129.49,10600.0
2007-04-04 15:35:00,129.49,129.5,129.38,129.46,14200.0,129.49,129.5,129.38,129.46,14200.0
2007-04-04 15:40:00,129.46,129.56,129.46,129.52,15500.0,129.46,129.56,129.46,129.52,15500.0
2007-04-04 15:45:00,129.5,129.51,129.42,129.44,14700.0,129.5,129.51,129.42,129.44,14700.0
2007-04-04 15:50:00,129.45,129.47,129.3,129.38,25500.0,129.45,129.47,129.3,129.38,25500.0
2007-04-04 15:55:00,129.39,129.43,129.36,129.38,29300.0,129.39,129.43,129.36,129.38,29300.0
2007-04-05 09:30:00,129.37,129.4,129.14,129.14,4800.0,129.37,129.4,129.14,129.14,4800.0
2007-04-05 09:35:00,129.01,129.2,129.01,129.19,5700.0,129.01,129.2,129.01,129.19,5700.0
2007-04-05 09:40:00,129.16,129.19,129.05,129.09,3300.0,129.16,129.19,129.05,129.09,3300.0
2007-04-05 09:45:00,129.09,129.23,129.08,129.23,2600.0,129.09,129.23,129.08,129.23,2600.0
2007-04-05 09:50:00,129.21,129.44,129.21,129.43,9600.0,129.21,129.44,129.21,129.43,9600.0
2007-04-05 09:55:00,129.4,129.4,129.21,129.31,2500.0,129.4,129.4,129.21,129.31,2500.0
2007-04-05 10:00:00,129.37,129.38,129.27,129.32,4100.0,129.37,129.38,129.27,129.32,4100.0
2007-04-05 10:05:00,129.39,129.44,129.39,129.44,1300.0,129.39,129.44,129.39,129.44,1300.0
2007-04-05 10:10:00,129.47,129.47,129.41,129.47,900.0,129.47,129.47,129.41,129.47,900.0
2007-04-05 10:15:00,129.5,129.5,129.38,129.48,2700.0,129.5,129.5,129.38,129.48,2700.0
2007-04-05 10:20:00,129.49,129.5,129.49,129.5,400.0,129.49,129.5,129.49,129.5,400.0
2007-04-05 10:25:00,129.5,129.57,129.45,129.5,5800.0,129.5,129.57,129.45,129.5,5800.0
2007-04-05 10:30:00,129.5,129.52,129.45,129.46,2100.0,129.5,129.52,129.45,129.46,2100.0
2007-04-05 10:35:00,129.45,129.46,129.33,129.33,1600.0,129.45,129.46,129.33,129.33,1600.0
2007-04-05 10:40:00,129.33,129.36,129.31,129.33,1400.0,129.33,129.36,129.31,129.33,1400.0
2007-04-05 10:45:00,129.34,129.47,129.33,129.47,1200.0,129.34,129.47,129.33,129.47,1200.0
2007-04-05 10:50:00,129.45,129.6,129.45,129.54,2300.0,129.45,129.6,129.45,129.54,2300.0
2007-04-05 10:55:00,129.55,129.55,129.53,129.54,2700.0,129.55,129.55,129.53,129.54,2700.0
2007-04-05 11:00:00,129.54,129.55,129.44,129.49,2000.0,129.54,129.55,129.44,129.49,2000.0
2007-04-05 11:05:00,129.49,129.5,129.43,129.43,2300.0,129.49,129.5,129.43,129.43,2300.0
2007-04-05 11:10:00,129.43,129.43,129.34,129.37,1500.0,129.43,129.43,129.34,129.37,1500.0
2007-04-05 11:15:00,129.34,129.34,129.31,129.33,2000.0,129.34,129.34,129.31,129.33,2000.0
2007-04-05 11:20:00,129.33,129.33,129.3,129.33,1600.0,129.33,129.33,129.3,129.33,1600.0
2007-04-05 11:25:00,129.32,129.35,129.32,129.35,500.0,129.32,129.35,129.32,129.35,500.0
2007-04-05 11:30:00,129.37,129.4,129.36,129.36,2000.0,129.37,129.4,129.36,129.36,2000.0
2007-04-05 11:35:00,129.37,129.44,129.35,129.4,1700.0,129.37,129.44,129.35,129.4,1700.0
2007-04-05 11:40:00,129.4,129.4,129.35,129.38,3200.0,129.4,129.4,129.35,129.38,3200.0
2007-04-05 11:45:00,129.41,129.49,129.41,129.49,1800.0,129.41,129.49,129.41,129.49,1800.0
2007-04-05 11:50:00,129.49,129.52,129.49,129.52,1900.0,129.49,129.52,129.49,129.52,1900.0
2007-04-05 11:55:00,129.52,129.54,129.49,129.5,5900.0,129.52,129.54,129.49,129.5,5900.0
2007-04-05 12:00:00,129.49,129.6,129.49,129.53,11900.0,129.49,129.6,129.49,129.53,11900.0
2007-04-05 12:05:00,129.54,129.6,129.51,129.6,10800.0,129.54,129.6,129.51,129.6,10800.0
2007-04-05 12:10:00,129.59,129.59,129.57,129.57,800.0,129.59,129.59,129.57,129.57,800.0
2007-04-05 12:15:00,129.59,129.6,129.55,129.59,2000.0,129.59,129.6,129.55,129.59,2000.0
2007-04-05 12:20:00,129.59,129.59,129.54,129.54,500.0,129.59,129.59,129.54,129.54,500.0
2007-04-05 12:25:00,129.58,129.6,129.56,129.6,800.0,129.58,129.6,129.56,129.6,800.0
2007-04-05 12:30:00,129.56,129.6,129.56,129.6,500.0,129.56,129.6,129.56,129.6,500.0
2007-04-05 12:35:00,129.6,129.6,129.58,129.58,1300.0,129.6,129.6,129.58,129.58,1300.0
2007-04-05 12:40:00,129.59,129.59,129.58,129.59,1800.0,129.59,129.59,129.58,129.59,1800.0
2007-04-05 12:45:00,129.59,129.59,129.55,129.55,1700.0,129.59,129.59,129.55,129.55,1700.0
2007-04-05 12:50:00,129.59,129.6,129.58,129.58,1100.0,129.59,129.6,129.58,129.58,1100.0
2007-04-05 12:55:00,129.59,129.59,129.58,129.58,200.0,129.59,129.59,129.58,129.58,200.0
2007-04-05 13:00:00,129.57,129.6,129.57,129.6,1100.0,129.57,129.6,129.57,129.6,1100.0
2007-04-05 13:05:00,129.64,129.69,129.64,129.69,1400.0,129.64,129.69,129.64,129.69,1400.0
2007-04-05 13:10:00,129.69,129.7,129.69,129.7,200.0,129.69,129.7,129.69,129.7,200.0
2007-04-05 13:15:00,129.68,129.75,129.68,129.73,1500.0,129.68,129.75,129.68,129.73,1500.0
2007-04-05 13:20:00,129.75,129.75,129.72,129.73,1700.0,129.75,129.75,129.72,129.73,1700.0
2007-04-05 13:25:00,129.7,129.71,129.67,129.71,700.0,129.7,129.71,129.67,129.71,700.0
2007-04-05 13:30:00,129.67,129.69,129.63,129.63,1900.0,129.67,129.69,129.63,129.63,1900.0
2007-04-05 13:35:00,129.64,129.64,129.64,129.64,100.0,129.64,129.64,129.64,129.64,100.0
2007-04-05 13:40:00,129.66,129.66,129.63,129.64,1100.0,129.66,129.66,129.63,129.64,1100.0
2007-04-05 13:45:00,129.64,129.64,129.63,129.63,4200.0,129.64,129.64,129.63,129.63,4200.0
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 13:55:00,129.59,129.59,129.59,129.59,0.0,129.59,129.59,129.59,129.59,0.0
2007-04-05 14:00:00,129.6,129.65,129.6,129.63,8100.0,129.6,129.65,129.6,129.63,8100.0
2007-04-05 14:05:00,129.64,129.65,129.64,129.64,5200.0,129.64,129.65,129.64,129.64,5200.0
2007-04-05 14:10:00,129.64,129.67,129.64,129.67,1900.0,129.64,129.67,129.64,129.67,1900.0
2007-04-05 14:15:00,129.67,129.7,129.63,129.69,3500.0,129.67,129.7,129.63,129.69,3500.0
2007-04-05 14:20:00,129.69,129.98,129.69,129.97,8500.0,129.69,129.98,129.69,129.97,8500.0
2007-04-05 14:25:00,130.0,130.01,129.8,129.91,9800.0,130.0,130.01,129.8,129.91,9800.0
2007-04-05 14:30:00,129.91,129.92,129.9,129.92,1700.0,129.91,129.92,129.9,129.92,1700.0
2007-04-05 14:35:00,129.93,129.94,129.93,129.94,800.0,129.93,129.94,129.93,129.94,800.0
2007-04-05 14:40:00,129.93,129.95,129.91,129.91,1400.0,129.93,129.95,129.91,129.91,1400.0
2007-04-05 14:45:00,129.95,129.96,129.95,129.96,200.0,129.95,129.96,129.95,129.96,200.0
2007-04-05 14:50:00,129.97,130.1,129.97,130.09,2500.0,129.97,130.1,129.97,130.09,2500.0
2007-04-05 14:55:00,130.09,130.09,130.03,130.03,2000.0,130.09,130.09,130.03,130.03,2000.0
2007-04-05 15:00:00,130.02,130.02,129.99,130.0,2000.0,130.02,130.02,129.99,130.0,2000.0
2007-04-05 15:05:00,130.01,130.04,129.98,129.98,2000.0,130.01,130.04,129.98,129.98,2000.0
2007-04-05 15:10:00,129.96,129.96,129.89,129.89,700.0,129.96,129.96,129.89,129.89,700.0
2007-04-05 15:15:00,129.89,129.89,129.74,129.77,2500.0,129.89,129.89,129.74,129.77,2500.0
2007-04-05 15:20:00,129.78,129.78,129.78,129.78,300.0,129.78,129.78,129.78,129.78,300.0
2007-04-05 15:25:00,129.79,129.79,129.7,129.71,5200.0,129.79,129.79,129.7,129.71,5200.0
2007-04-05 15:30:00,129.72,129.76,129.72,129.73,2800.0,129.72,129.76,129.72,129.73,2800.0
2007-04-05 15:35:00,129.69,129.69,129.6,129.6,3300.0,129.69,129.69,129.6,129.6,3300.0
2007-04-05 15:40:00,129.61,129.61,129.52,129.52,4200.0,129.61,129.61,129.52,129.52,4200.0
2007-04-05 15:45:00,129.52,129.59,129.51,129.59,5600.0,129.52,129.59,129.51,129.59,5600.0
2007-04-05 15:50:00,129.6,129.61,129.57,129.58,4600.0,129.6,129.61,129.57,129.58,4600.0
2007-04-05 15:55:00,129.57,129.61,129.54,129.61,8200.0,129.57,129.61,129.54,129.61,8200.0
2007-04-09 09:30:00,129.69,129.92,129.69,129.92,5600.0,129.69,129.92,129.69,129.92,5600.0
2007-04-09 09:35:00,129.92,129.92,129.5,129.84,6000.0,129.92,129.92,129.5,129.84,6000.0
2007-04-09 09:40:00,129.84,130.26,129.84,130.26,6900.0,129.84,130.26,129.84,130.26,6900.0
2007-04-09 09:45:00,130.28,130.38,130.23,130.33,7500.0,130.28,130.38,130.23,130.33,7500.0
2007-04-09 09:50:00,130.33,130.38,129.88,129.92,23500.0,130.33,130.38,129.88,129.92,23500.0
2007-04-09 09:55:00,129.89,129.9,129.76,129.8,3600.0,129.89,129.9,129.76,129.8,3600.0
2007-04-09 10:00:00,129.84,129.92,129.79,129.88,3100.0,129.84,129.92,129.79,129.88,3100.0
2007-04-09 10:05:00,129.94,129.94,129.65,129.73,8900.0,129.94,129.94,129.65,129.73,8900.0
2007-04-09 10:10:00,129.71,129.71,129.56,129.57,3300.0,129.71,129.71,129.56,129.57,3300.0
2007-04-09 10:15:00,129.57,129.64,129.57,129.64,2200.0,129.57,129.64,129.57,129.64,2200.0
2007-04-09 10:20:00,129.64,129.74,129.64,129.74,2800.0,129.64,129.74,129.64,129.74,2800.0
2007-04-09 10:25:00,129.8,129.95,129.8,129.95,2800.0,129.8,129.95,129.8,129.95,2800.0
2007-04-09 10:30:00,129.98,130.0,129.94,129.94,4900.0,129.98,130.0,129.94,129.94,4900.0
2007-04-09 10:35:00,129.97,129.97,129.95,129.97,1900.0,129.97,129.97,129.95,129.97,1900.0
2007-04-09 10:40:00,129.99,130.0,129.92,129.92,4300.0,129.99,130.0,129.92,129.92,4300.0
2007-04-09 10:45:00,129.92,129.93,129.92,129.93,1100.0,129.92,129.93,129.92,129.93,1100.0
2007-04-09 10:50:00,129.87,129.89,129.87,129.89,2700.0,129.87,129.89,129.87,129.89,2700.0
2007-04-09 10:55:00,129.89,129.92,129.89,129.92,1300.0,129.89,129.92,129.89,129.92,1300.0
2007-04-09 11:00:00,129.94,130.0,129.94,129.99,6800.0,129.94,130.0,129.94,129.99,6800.0
2007-04-09 11:05:00,129.95,129.95,129.89,129.89,1100.0,129.95,129.95,129.89,129.89,1100.0
2007-04-09 11:10:00,129.9,129.94,129.9,129.94,2300.0,129.9,129.94,129.9,129.94,2300.0
2007-04-09 11:15:00,129.96,130.05,129.96,130.04,8800.0,129.96,130.05,129.96,130.04,8800.0
2007-04-09 11:20:00,130.03,130.03,129.91,129.91,2900.0,130.03,130.03,129.91,129.91,2900.0
2007-04-09 11:25:00,129.91,129.93,129.91,129.93,3100.0,129.91,129.93,129.91,129.93,3100.0
2007-04-09 11:30:00,129.91,129.94,129.91,129.92,3300.0,129.91,129.94,129.91,129.92,3300.0
2007-04-09 11:35:00,129.91,129.96,129.9,129.96,2400.0,129.91,129.96,129.9,129.96,2400.0
2007-04-09 11:40:00,129.96,129.96,129.88,129.89,4300.0,129.96,129.96,129.88,129.89,4300.0
2007-04-09 11:45:00,129.88,129.91,129.88,129.91,500.0,129.88,129.91,129.88,129.91,500.0
2007-04-09 11:50:00,129.94,129.97,129.89,129.89,3600.0,129.94,129.97,129.89,129.89,3600.0
2007-04-09 11:55:00,129.94,129.94,129.89,129.94,1300.0,129.94,129.94,129.89,129.94,1300.0
2007-04-09 12:00:00,129.94,129.98,129.94,129.98,1900.0,129.94,129.98,129.94,129.98,1900.0
2007-04-09 12:05:00,129.99,129.99,129.96,129.99,2300.0,129.99,129.99,129.96,129.99,2300.0
2007-04-09 12:10:00,130.0,130.0,129.93,129.96,2600.0,130.0,130.0,129.93,129.96,2600.0
2007-04-09 12:15:00,129.96,129.96,129.88,129.92,1900.0,129.96,129.96,129.88,129.92,1900.0
2007-04-09 12:20:00,129.92,129.95,129.92,129.94,2700.0,129.92,129.95,129.92,129.94,2700.0
2007-04-09 12:25:00,129.98,129.99,129.97,129.97,2600.0,129.98,129.99,129.97,129.97,2600.0
2007-04-09 12:30:00,129.97,130.0,129.97,129.99,2400.0,129.97,130.0,129.97,129.99,2400.0
2007-04-09 12:35:00,129.99,129.99,129.91,129.99,7800.0,129.99,129.99,129.91,129.99,7800.0
2007-04-09 12:40:00,130.0,130.07,129.99,130.07,1800.0,130.0,130.07,129.99,130.07,1800.0
2007-04-09 12:45:00,130.1,130.26,130.08,130.26,1900.0,130.1,130.26,130.08,130.26,1900.0
2007-04-09 12:50:00,130.3,130.33,130.3,130.33,3400.0,130.3,130.33,130.3,130.33,3400.0
2007-04-09 12:55:00,130.33,130.35,130.3,130.33,1200.0,130.33,130.35,130.3,130.33,1200.0
2007-04-09 13:00:00,130.34,130.35,130.12,130.13,8400.0,130.34,130.35,130.12,130.13,8400.0
2007-04-09 13:05:00,130.09,130.13,129.93,130.02,7600.0,130.09,130.13,129.93,130.02,7600.0
2007-04-09 13:10:00,130.01,130.01,129.94,129.94,3100.0,130.01,130.01,129.94,129.94,3100.0
2007-04-09 13:15:00,129.94,129.94,129.9,129.92,3400.0,129.94,129.94,129.9,129.92,3400.0
2007-04-09 13:20:00,129.92,129.99,129.92,129.92,6100.0,129.92,129.99,129.92,129.92,6100.0
2007-04-09 13:25:00,129.92,129.92,129.87,129.91,2100.0,129.92,129.92,129.87,129.91,2100.0
2007-04-09 13:30:00,129.9,129.93,129.9,129.93,400.0,129.9,129.93,129.9,129.93,400.0
2007-04-09 13:35:00,129.97,130.02,129.97,129.98,3900.0,129.97,130.02,129.97,129.98,3900.0
2007-04-09 13:40:00,130.01,130.06,130.01,130.06,500.0,130.01,130.06,130.01,130.06,500.0
2007-04-09 13:45:00,130.06,130.09,130.04,130.04,2900.0,130.06,130.09,130.04,130.04,2900.0
2007-04-09 13:50:00,130.06,130.15,129.85,129.85,12900.0,130.06,130.15,129.85,129.85,12900.0
2007-04-09 13:55:00,129.82,129.86,129.81,129.83,1700.0,129.82,129.86,129.81,129.83,1700.0
2007-04-09 14:00:00,129.83,129.93,129.8,129.8,4400.0,129.83,129.93,129.8,129.8,4400.0
2007-04-09 14:05:00,129.81,129.84,129.81,129.84,1300.0,129.81,129.84,129.81,129.84,1300.0
2007-04-09 14:10:00,129.84,129.91,129.84,129.91,1300.0,129.84,129.91,129.84,129.91,1300.0
2007-04-09 14:15:00,129.94,130.08,129.94,130.06,6500.0,129.94,130.08,129.94,130.06,6500.0
2007-04-09 14:20:00,130.06,130.08,129.93,129.93,3700.0,130.06,130.08,129.93,129.93,3700.0
2007-04-09 14:25:00,129.93,129.96,129.93,129.96,1700.0,129.93,129.96,129.93,129.96,1700.0
2007-04-09 14:30:00,129.98,130.08,129.98,130.08,3400.0,129.98,130.08,129.98,130.08,3400.0
2007-04-09 14:35:00,130.08,130.16,130.08,130.16,3200.0,130.08,130.16,130.08,130.16,3200.0
2007-04-09 14:40:00,130.16,130.17,130.16,130.17,900.0,130.16,130.17,130.16,130.17,900.0
2007-04-09 14:45:00,130.18,130.24,130.17,130.2,5900.0,130.18,130.24,130.17,130.2,5900.0
2007-04-09 14:50:00,130.15,130.21,130.15,130.21,1700.0,130.15,130.21,130.15,130.21,1700.0
2007-04-09 14:55:00,130.21,130.36,130.21,130.34,4600.0,130.21,130.36,130.21,130.34,4600.0
2007-04-09 15:00:00,130.31,130.32,130.21,130.21,3400.0,130.31,130.32,130.21,130.21,3400.0
2007-04-09 15:05:00,130.19,130.19,130.17,130.17,2500.0,130.19,130.19,130.17,130.17,2500.0
2007-04-09 15:10:00,130.17,130.2,130.17,130.2,3400.0,130.17,130.2,130.17,130.2,3400.0
2007-04-09 15:15:00,130.21,130.32,130.21,130.31,7500.0,130.21,130.32,130.21,130.31,7500.0
2007-04-09 15:20:00,130.32,130.32,130.18,130.19,3600.0,130.32,130.32,130.18,130.19,3600.0
2007-04-09 15:25:00,130.19,130.3,130.19,130.3,6000.0,130.19,130.3,130.19,130.3,6000.0
2007-04-09 15:30:00,130.31,130.38,130.31,130.31,6600.0,130.31,130.38,130.31,130.31,6600.0
2007-04-09 15:35:00,130.31,130.33,130.29,130.32,4300.0,130.31,130.33,130.29,130.32,4300.0
2007-04-09 15:40:00,130.33,130.36,130.31,130.31,6300.0,130.33,130.36,130.31,130.31,6300.0
2007-04-09 15:45:00,130.31,130.32,130.28,130.28,1300.0,130.31,130.32,130.28,130.28,1300.0
2007-04-09 15:50:00,130.28,130.28,130.17,130.17,4800.0,130.28,130.28,130.17,130.17,4800.0
2007-04-09 15:55:00,130.17,130.18,130.1,130.18,10700.0,130.17,130.18,130.1,130.18,10700.0
2007-04-10 09:30:00,130.19,130.39,130.19,130.22,5300.0,130.19,130.39,130.19,130.22,5300.0
2007-04-10 09:35:00,130.27,130.4,130.27,130.4,4200.0,130.27,130.4,130.27,130.4,4200.0
2007-04-10 09:40:00,130.42,130.5,130.22,130.23,8800.0,130.42,130.5,130.22,130.23,8800.0
2007-04-10 09:45:00,130.26,130.5,130.26,130.5,4300.0,130.26,130.5,130.26,130.5,4300.0
2007-04-10 09:50:00,130.5,130.8,130.49,130.8,13900.0,130.5,130.8,130.49,130.8,13900.0
2007-04-10 09:55:00,130.84,130.93,130.74,130.79,11300.0,130.84,130.93,130.74,130.79,11300.0
2007-04-10 10:00:00,130.81,130.89,130.8,130.86,5900.0,130.81,130.89,130.8,130.86,5900.0
2007-04-10 10:05:00,130.86,131.01,130.86,130.99,7900.0,130.86,131.01,130.86,130.99,7900.0
2007-04-10 10:10:00,131.0,131.15,130.94,131.14,10000.0,131.0,131.15,130.94,131.14,10000.0
2007-04-10 10:15:00,131.15,131.29,131.15,131.26,8100.0,131.15,131.29,131.15,131.26,8100.0
2007-04-10 10:20:00,131.24,131.42,131.24,131.42,4700.0,131.24,131.42,131.24,131.42,4700.0
2007-04-10 10:25:00,131.42,131.48,131.36,131.47,6700.0,131.42,131.48,131.36,131.47,6700.0
2007-04-10 10:30:00,131.48,131.61,131.47,131.51,13300.0,131.48,131.61,131.47,131.51,13300.0
2007-04-10 10:35:00,131.48,131.49,131.35,131.36,4800.0,131.48,131.49,131.35,131.36,4800.0
2007-04-10 10:40:00,131.36,131.4,131.35,131.38,3500.0,131.36,131.4,131.35,131.38,3500.0
2007-04-10 10:45:00,131.36,131.45,131.36,131.45,4100.0,131.36,131.45,131.36,131.45,4100.0
2007-04-10 10:50:00,131.43,131.43,131.39,131.39,4100.0,131.43,131.43,131.39,131.39,4100.0
2007-04-10 10:55:00,131.4,131.4,131.37,131.37,1400.0,131.4,131.4,131.37,131.37,1400.0
2007-04-10 11:00:00,131.36,131.37,131.34,131.34,2700.0,131.36,131.37,131.34,131.34,2700.0
2007-04-10 11:05:00,131.34,131.35,131.21,131.24,8400.0,131.34,131.35,131.21,131.24,8400.0
2007-04-10 11:10:00,131.22,131.22,131.02,131.05,6400.0,131.22,131.22,131.02,131.05,6400.0
2007-04-10 11:15:00,131.01,131.09,131.01,131.09,6700.0,131.01,131.09,131.01,131.09,6700.0
2007-04-10 11:20:00,131.09,131.1,131.04,131.04,4000.0,131.09,131.1,131.04,131.04,4000.0
2007-04-10 11:25:00,131.0,131.0,130.83,130.88,3000.0,131.0,131.0,130.83,130.88,3000.0
2007-04-10 11:30:00,130.84,130.95,130.83,130.95,5900.0,130.84,130.95,130.83,130.95,5900.0
2007-04-10 11:35:00,130.95,130.95,130.81,130.81,4900.0,130.95,130.95,130.81,130.81,4900.0
2007-04-10 11:40:00,130.8,130.85,130.79,130.82,5600.0,130.8,130.85,130.79,130.82,5600.0
2007-04-10 11:45:00,130.82,130.83,130.76,130.76,4500.0,130.82,130.83,130.76,130.76,4500.0
2007-04-10 11:50:00,130.73,130.73,130.59,130.62,6700.0,130.73,130.73,130.59,130.62,6700.0
2007-04-10 11:55:00,130.6,130.8,130.55,130.55,5100.0,130.6,130.8,130.55,130.55,5100.0
2007-04-10 12:00:00,130.55,130.56,130.53,130.53,3600.0,130.55,130.56,130.53,130.53,3600.0
2007-04-10 12:05:00,130.54,130.55,130.5,130.51,6000.0,130.54,130.55,130.5,130.51,6000.0
2007-04-10 12:10:00,130.51,130.51,130.5,130.5,5200.0,130.51,130.51,130.5,130.5,5200.0
2007-04-10 12:15:00,130.5,130.51,130.5,130.5,3900.0,130.5,130.51,130.5,130.5,3900.0
2007-04-10 12:20:00,130.48,130.48,130.42,130.43,2500.0,130.48,130.48,130.42,130.43,2500.0
2007-04-10 12:25:00,130.43,130.5,130.43,130.5,11700.0,130.43,130.5,130.43,130.5,11700.0
2007-04-10 12:30:00,130.5,130.81,130.49,130.81,18600.0,130.5,130.81,130.49,130.81,18600.0
2007-04-10 12:35:00,130.83,130.9,130.82,130.83,4600.0,130.83,130.9,130.82,130.83,4600.0
2007-04-10 12:40:00,130.83,130.84,130.69,130.69,5300.0,130.83,130.84,130.69,130.69,5300.0
2007-04-10 12:45:00,130.71,130.71,130.61,130.62,4200.0,130.71,130.71,130.61,130.62,4200.0
2007-04-10 12:50:00,130.61,130.62,130.57,130.57,3400.0,130.61,130.62,130.57,130.57,3400.0
2007-04-10 12:55:00,130.54,130.57,130.5,130.5,3500.0,130.54,130.57,130.5,130.5,3500.0
2007-04-10 13:00:00,130.47,130.47,130.35,130.35,3600.0,130.47,130.47,130.35,130.35,3600.0
2007-04-10 13:05:00,130.35,130.37,130.35,130.35,5000.0,130.35,130.37,130.35,130.35,5000.0
2007-04-10 13:10:00,130.35,130.35,130.34,130.34,2700.0,130.35,130.35,130.34,130.34,2700.0
2007-04-10 13:15:00,130.31,130.37,130.31,130.37,4200.0,130.31,130.37,130.31,130.37,4200.0
2007-04-10 13:20:00,130.37,130.49,130.34,130.45,7600.0,130.37,130.49,130.34,130.45,7600.0
2007-04-10 13:25:00,130.47,130.47,130.45,130.47,4300.0,130.47,130.47,130.45,130.47,4300.0
2007-04-10 13:30:00,130.46,130.46,130.37,130.45,5300.0,130.46,130.46,130.37,130.45,5300.0
2007-04-10 13:35:00,130.47,130.57,130.47,130.57,5000.0,130.47,130.57,130.47,130.57,5000.0
2007-04-10 13:40:00,130.63,130.68,130.63,130.66,6400.0,130.63,130.68,130.63,130.66,6400.0
2007-04-10 13:45:00,130.65,130.67,130.63,130.64,6200.0,130.65,130.67,130.63,130.64,6200.0
2007-04-10 13:50:00,130.64,130.67,130.64,130.64,6400.0,130.64,130.67,130.64,130.64,6400.0
2007-04-10 13:55:00,130.64,130.69,130.61,130.61,9300.0,130.64,130.69,130.61,130.61,9300.0
2007-04-10 14:00:00,130.57,130.59,130.44,130.45,3900.0,130.57,130.59,130.44,130.45,3900.0
2007-04-10 14:05:00,130.45,130.55,130.45,130.55,3400.0,130.45,130.55,130.45,130.55,3400.0
2007-04-10 14:10:00,130.57,130.63,130.57,130.63,6900.0,130.57,130.63,130.57,130.63,6900.0
2007-04-10 14:15:00,130.62,130.68,130.62,130.68,4700.0,130.62,130.68,130.62,130.68,4700.0
2007-04-10 14:20:00,130.68,130.69,130.65,130.66,6300.0,130.68,130.69,130.65,130.66,6300.0
2007-04-10 14:25:00,130.63,130.63,130.56,130.56,6200.0,130.63,130.63,130.56,130.56,6200.0
2007-04-10 14:30:00,130.53,130.53,130.39,130.4,7900.0,130.53,130.53,130.39,130.4,7900.0
2007-04-10 14:35:00,130.37,130.4,130.37,130.4,3600.0,130.37,130.4,130.37,130.4,3600.0
2007-04-10 14:40:00,130.4,130.41,130.37,130.41,4500.0,130.4,130.41,130.37,130.41,4500.0
2007-04-10 14:45:00,130.41,130.41,130.38,130.39,8000.0,130.41,130.41,130.38,130.39,8000.0
2007-04-10 14:50:00,130.39,130.4,130.36,130.39,8300.0,130.39,130.4,130.36,130.39,8300.0
2007-04-10 14:55:00,130.38,130.44,130.38,130.44,5600.0,130.38,130.44,130.38,130.44,5600.0
2007-04-10 15:00:00,130.42,130.44,130.39,130.39,8400.0,130.42,130.44,130.39,130.39,8400.0
2007-04-10 15:05:00,130.38,130.38,130.31,130.32,4000.0,130.38,130.38,130.31,130.32,4000.0
2007-04-10 15:10:00,130.33,130.38,130.33,130.35,8800.0,130.33,130.38,130.33,130.35,8800.0
2007-04-10 15:15:00,130.33,130.33,130.29,130.32,5300.0,130.33,130.33,130.29,130.32,5300.0
2007-04-10 15:20:00,130.3,130.37,130.3,130.37,7300.0,130.3,130.37,130.3,130.37,7300.0
2007-04-10 15:25:00,130.37,130.38,130.27,130.27,11700.0,130.37,130.38,130.27,130.27,11700.0
2007-04-10 15:30:00,130.27,130.36,130.27,130.34,11800.0,130.27,130.36,130.27,130.34,11800.0
2007-04-10 15:35:00,130.34,130.39,130.33,130.38,7600.0,130.34,130.39,130.33,130.38,7600.0
2007-04-10 15:40:00,130.36,130.4,130.36,130.36,7500.0,130.36,130.4,130.36,130.36,7500.0
2007-04-10 15:45:00,130.37,130.38,130.34,130.37,7300.0,130.37,130.38,130.34,130.37,7300.0
2007-04-10 15:50:00,130.37,130.54,130.37,130.52,11000.0,130.37,130.54,130.37,130.52,11000.0
2007-04-10 15:55:00,130.52,130.53,130.41,130.41,10200.0,130.52,130.53,130.41,130.41,10200.0
2007-04-11 09:30:00,130.42,130.55,130.22,130.5,7200.0,130.42,130.55,130.22,130.5,7200.0
2007-04-11 09:35:00,130.5,130.59,130.4,130.4,6500.0,130.5,130.59,130.4,130.4,6500.0
2007-04-11 09:40:00,130.4,130.56,130.05,130.07,6600.0,130.4,130.56,130.05,130.07,6600.0
2007-04-11 09:45:00,130.08,130.26,130.0,130.25,6200.0,130.08,130.26,130.0,130.25,6200.0
2007-04-11 09:50:00,130.28,130.38,130.27,130.33,6800.0,130.28,130.38,130.27,130.33,6800.0
2007-04-11 09:55:00,130.38,130.55,130.38,130.52,9100.0,130.38,130.55,130.38,130.52,9100.0
2007-04-11 10:00:00,130.52,130.65,130.52,130.64,4200.0,130.52,130.65,130.52,130.64,4200.0
2007-04-11 10:05:00,130.63,131.03,130.62,131.03,8300.0,130.63,131.03,130.62,131.03,8300.0
2007-04-11 10:10:00,131.05,131.27,131.05,131.23,8800.0,131.05,131.27,131.05,131.23,8800.0
2007-04-11 10:15:00,131.25,131.31,130.84,131.0,13800.0,131.25,131.31,130.84,131.0,13800.0
2007-04-11 10:20:00,130.94,131.06,130.93,130.94,9900.0,130.94,131.06,130.93,130.94,9900.0
2007-04-11 10:25:00,130.95,130.98,130.86,130.98,6600.0,130.95,130.98,130.86,130.98,6600.0
2007-04-11 10:30:00,130.99,130.99,130.72,130.72,6500.0,130.99,130.99,130.72,130.72,6500.0
2007-04-11 10:35:00,130.7,130.71,130.67,130.69,3900.0,130.7,130.71,130.67,130.69,3900.0
2007-04-11 10:40:00,130.67,130.67,130.39,130.39,5300.0,130.67,130.67,130.39,130.39,5300.0
2007-04-11 10:45:00,130.39,130.39,130.13,130.18,11300.0,130.39,130.39,130.13,130.18,11300.0
2007-04-11 10:50:00,130.18,130.19,130.05,130.05,5300.0,130.18,130.19,130.05,130.05,5300.0
2007-04-11 10:55:00,130.05,130.05,129.99,130.05,7900.0,130.05,130.05,129.99,130.05,7900.0
2007-04-11 11:00:00,130.05,130.26,130.05,130.24,4900.0,130.05,130.26,130.05,130.24,4900.0
2007-04-11 11:05:00,130.25,130.35,130.23,130.29,6100.0,130.25,130.35,130.23,130.29,6100.0
2007-04-11 11:10:00,130.25,130.38,130.25,130.38,4000.0,130.25,130.38,130.25,130.38,4000.0
2007-04-11 11:15:00,130.42,130.6,130.4,130.6,7000.0,130.42,130.6,130.4,130.6,7000.0
2007-04-11 11:20:00,130.62,130.71,130.62,130.64,3900.0,130.62,130.71,130.62,130.64,3900.0
2007-04-11 11:25:00,130.64,130.64,130.48,130.49,2300.0,130.64,130.64,130.48,130.49,2300.0
2007-04-11 11:30:00,130.49,130.51,130.41,130.41,3400.0,130.49,130.51,130.41,130.41,3400.0
2007-04-11 11:35:00,130.39,130.39,130.29,130.29,3900.0,130.39,130.39,130.29,130.29,3900.0
2007-04-11 11:40:00,130.23,130.3,130.23,130.3,3200.0,130.23,130.3,130.23,130.3,3200.0
2007-04-11 11:45:00,130.33,130.57,130.32,130.53,5100.0,130.33,130.57,130.32,130.53,5100.0
2007-04-11 11:50:00,130.53,130.54,130.53,130.54,3700.0,130.53,130.54,130.53,130.54,3700.0
2007-04-11 11:55:00,130.59,130.67,130.59,130.65,3200.0,130.59,130.67,130.59,130.65,3200.0
2007-04-11 12:00:00,130.71,130.86,130.66,130.86,8400.0,130.71,130.86,130.66,130.86,8400.0
2007-04-11 12:05:00,130.87,130.94,130.81,130.9,8500.0,130.87,130.94,130.81,130.9,8500.0
2007-04-11 12:10:00,130.91,130.96,130.87,130.96,7000.0,130.91,130.96,130.87,130.96,7000.0
2007-04-11 12:15:00,130.97,130.97,130.91,130.92,6300.0,130.97,130.97,130.91,130.92,6300.0
2007-04-11 12:20:00,130.92,131.03,130.92,131.03,3200.0,130.92,131.03,130.92,131.03,3200.0
2007-04-11 12:25:00,131.07,131.16,131.06,131.15,5600.0,131.07,131.16,131.06,131.15,5600.0
2007-04-11 12:30:00,131.15,131.25,131.15,131.22,12100.0,131.15,131.25,131.15,131.22,12100.0
2007-04-11 12:35:00,131.21,131.25,131.21,131.23,6700.0,131.21,131.25,131.21,131.23,6700.0
2007-04-11 12:40:00,131.23,131.24,131.22,131.24,5500.0,131.23,131.24,131.22,131.24,5500.0
2007-04-11 12:45:00,131.24,131.31,131.24,131.3,5300.0,131.24,131.31,131.24,131.3,5300.0
2007-04-11 12:50:00,131.3,131.34,131.3,131.33,5400.0,131.3,131.34,131.3,131.33,5400.0
2007-04-11 12:55:00,131.34,131.44,131.33,131.41,7400.0,131.34,131.44,131.33,131.41,7400.0
2007-04-11 13:00:00,131.39,131.43,131.37,131.43,7900.0,131.39,131.43,131.37,131.43,7900.0
2007-04-11 13:05:00,131.43,131.57,131.43,131.57,11100.0,131.43,131.57,131.43,131.57,11100.0
2007-04-11 13:10:00,131.57,131.66,131.54,131.66,12000.0,131.57,131.66,131.54,131.66,12000.0
2007-04-11 13:15:00,131.68,131.69,131.41,131.46,9900.0,131.68,131.69,131.41,131.46,9900.0
2007-04-11 13:20:00,131.45,131.45,131.34,131.36,5100.0,131.45,131.45,131.34,131.36,5100.0
2007-04-11 13:25:00,131.38,131.39,131.26,131.26,4300.0,131.38,131.39,131.26,131.26,4300.0
2007-04-11 13:30:00,131.26,131.32,131.26,131.31,4300.0,131.26,131.32,131.26,131.31,4300.0
2007-04-11 13:35:00,131.31,131.31,131.21,131.23,6200.0,131.31,131.31,131.21,131.23,6200.0
2007-04-11 13:40:00,131.22,131.29,131.22,131.28,3600.0,131.22,131.29,131.22,131.28,3600.0
2007-04-11 13:45:00,131.28,131.44,131.28,131.44,11100.0,131.28,131.44,131.28,131.44,11100.0
2007-04-11 13:50:00,131.44,131.45,131.4,131.44,6000.0,131.44,131.45,131.4,131.44,6000.0
2007-04-11 13:55:00,131.44,131.44,131.28,131.29,5600.0,131.44,131.44,131.28,131.29,5600.0
2007-04-11 14:00:00,131.28,131.28,131.06,131.21,18500.0,131.28,131.28,131.06,131.21,18500.0
2007-04-11 14:05:00,131.21,131.31,131.05,131.13,15800.0,131.21,131.31,131.05,131.13,15800.0
2007-04-11 14:10:00,131.1,131.24,131.04,131.24,10200.0,131.1,131.24,131.04,131.24,10200.0
2007-04-11 14:15:00,131.24,131.28,131.05,131.08,10700.0,131.24,131.28,131.05,131.08,10700.0
2007-04-11 14:20:00,131.07,131.09,130.98,130.98,5600.0,131.07,131.09,130.98,130.98,5600.0
2007-04-11 14:25:00,130.99,131.02,130.91,130.91,8300.0,130.99,131.02,130.91,130.91,8300.0
2007-04-11 14:30:00,130.88,130.88,130.79,130.79,5000.0,130.88,130.88,130.79,130.79,5000.0
2007-04-11 14:35:00,130.81,130.83,130.68,130.82,9100.0,130.81,130.83,130.68,130.82,9100.0
2007-04-11 14:40:00,130.8,130.84,130.63,130.63,5800.0,130.8,130.84,130.63,130.63,5800.0
2007-04-11 14:45:00,130.63,130.63,130.55,130.59,7400.0,130.63,130.63,130.55,130.59,7400.0
2007-04-11 14:50:00,130.62,130.62,130.55,130.55,6300.0,130.62,130.62,130.55,130.55,6300.0
2007-04-11 14:55:00,130.55,130.55,130.47,130.5,11300.0,130.55,130.55,130.47,130.5,11300.0
2007-04-11 15:00:00,130.49,130.57,130.45,130.52,10200.0,130.49,130.57,130.45,130.52,10200.0
2007-04-11 15:05:00,130.52,130.53,130.47,130.47,15700.0,130.52,130.53,130.47,130.47,15700.0
2007-04-11 15:10:00,130.46,130.62,130.44,130.49,9800.0,130.46,130.62,130.44,130.49,9800.0
2007-04-11 15:15:00,130.48,130.48,130.37,130.39,12500.0,130.48,130.48,130.37,130.39,12500.0
2007-04-11 15:20:00,130.39,130.47,130.39,130.41,14000.0,130.39,130.47,130.39,130.41,14000.0
2007-04-11 15:25:00,130.4,130.4,130.35,130.38,4800.0,130.4,130.4,130.35,130.38,4800.0
2007-04-11 15:30:00,130.37,130.39,130.31,130.39,5200.0,130.37,130.39,130.31,130.39,5200.0
2007-04-11 15:35:00,130.4,130.45,130.37,130.37,14500.0,130.4,130.45,130.37,130.37,14500.0
2007-04-11 15:40:00,130.39,130.45,130.37,130.4,7100.0,130.39,130.45,130.37,130.4,7100.0
2007-04-11 15:45:00,130.42,130.48,130.38,130.41,6500.0,130.42,130.48,130.38,130.41,6500.0
2007-04-11 15:50:00,130.4,130.41,130.31,130.31,6800.0,130.4,130.41,130.31,130.31,6800.0
2007-04-11 15:55:00,130.32,130.39,130.26,130.37,7500.0,130.32,130.39,130.26,130.37,7500.0
2007-04-12 09:30:00,129.65,129.8,129.4,129.4,25100.0,129.65,129.8,129.4,129.4,25100.0
2007-04-12 09:35:00,129.22,129.22,128.8,128.81,10200.0,129.22,129.22,128.8,128.81,10200.0
2007-04-12 09:40:00,128.86,128.92,128.8,128.83,14200.0,128.86,128.92,128.8,128.83,14200.0
2007-04-12 09:45:00,128.77,128.77,128.63,128.64,14400.0,128.77,128.77,128.63,128.64,14400.0
2007-04-12 09:50:00,128.64,128.66,128.53,128.54,7500.0,128.64,128.66,128.53,128.54,7500.0
2007-04-12 09:55:00,128.54,128.7,128.54,128.66,11600.0,128.54,128.7,128.54,128.66,11600.0
2007-04-12 10:00:00,128.61,128.9,128.61,128.82,12400.0,128.61,128.9,128.61,128.82,12400.0
2007-04-12 10:05:00,128.82,128.82,128.68,128.72,12000.0,128.82,128.82,128.68,128.72,12000.0
2007-04-12 10:10:00,128.73,128.73,128.6,128.67,7900.0,128.73,128.73,128.6,128.67,7900.0
2007-04-12 10:15:00,128.65,128.75,128.65,128.7,1800.0,128.65,128.75,128.65,128.7,1800.0
2007-04-12 10:20:00,128.73,129.11,128.73,129.11,8700.0,128.73,129.11,128.73,129.11,8700.0
2007-04-12 10:25:00,129.06,129.31,129.06,129.27,8800.0,129.06,129.31,129.06,129.27,8800.0
2007-04-12 10:30:00,129.28,129.39,129.25,129.33,8300.0,129.28,129.39,129.25,129.33,8300.0
2007-04-12 10:35:00,129.33,129.39,129.28,129.3,5400.0,129.33,129.39,129.28,129.3,5400.0
2007-04-12 10:40:00,129.29,129.3,129.15,129.28,13500.0,129.29,129.3,129.15,129.28,13500.0
2007-04-12 10:45:00,129.31,129.7,129.31,129.7,8600.0,129.31,129.7,129.31,129.7,8600.0
2007-04-12 10:50:00,129.73,129.82,129.72,129.76,7500.0,129.73,129.82,129.72,129.76,7500.0
2007-04-12 10:55:00,129.73,129.79,129.7,129.79,6800.0,129.73,129.79,129.7,129.79,6800.0
2007-04-12 11:00:00,129.78,129.81,129.78,129.78,3200.0,129.78,129.81,129.78,129.78,3200.0
2007-04-12 11:05:00,129.81,129.95,129.79,129.95,4000.0,129.81,129.95,129.79,129.95,4000.0
2007-04-12 11:10:00,129.97,130.12,129.97,130.04,6400.0,129.97,130.12,129.97,130.04,6400.0
2007-04-12 11:15:00,130.05,130.05,129.97,130.0,4400.0,130.05,130.05,129.97,130.0,4400.0
2007-04-12 11:20:00,129.99,130.11,129.91,129.91,4900.0,129.99,130.11,129.91,129.91,4900.0
2007-04-12 11:25:00,129.9,129.97,129.9,129.93,2200.0,129.9,129.97,129.9,129.93,2200.0
2007-04-12 11:30:00,129.9,129.99,129.89,129.99,4100.0,129.9,129.99,129.89,129.99,4100.0
2007-04-12 11:35:00,129.96,129.96,129.85,129.88,3000.0,129.96,129.96,129.85,129.88,3000.0
2007-04-12 11:40:00,129.88,129.88,129.84,129.86,2700.0,129.88,129.88,129.84,129.86,2700.0
2007-04-12 11:45:00,129.86,129.9,129.86,129.89,1700.0,129.86,129.9,129.86,129.89,1700.0
2007-04-12 11:50:00,129.89,129.98,129.88,129.94,2000.0,129.89,129.98,129.88,129.94,2000.0
2007-04-12 11:55:00,129.95,130.03,129.95,130.03,2400.0,129.95,130.03,129.95,130.03,2400.0
2007-04-12 12:00:00,130.02,130.28,130.02,130.28,10500.0,130.02,130.28,130.02,130.28,10500.0
2007-04-12 12:05:00,130.27,130.37,130.27,130.36,8900.0,130.27,130.37,130.27,130.36,8900.0
2007-04-12 12:10:00,130.37,130.4,130.37,130.37,3100.0,130.37,130.4,130.37,130.37,3100.0
2007-04-12 12:15:00,130.38,130.49,130.37,130.49,5500.0,130.38,130.49,130.37,130.49,5500.0
2007-04-12 12:20:00,130.47,130.52,130.47,130.52,8700.0,130.47,130.52,130.47,130.52,8700.0
2007-04-12 12:25:00,130.53,130.57,130.48,130.48,7000.0,130.53,130.57,130.48,130.48,7000.0
2007-04-12 12:30:00,130.45,130.45,130.26,130.26,5200.0,130.45,130.45,130.26,130.26,5200.0
2007-04-12 12:35:00,130.26,130.29,130.25,130.29,1800.0,130.26,130.29,130.25,130.29,1800.0
2007-04-12 12:40:00,130.32,130.33,130.29,130.3,2600.0,130.32,130.33,130.29,130.3,2600.0
2007-04-12 12:45:00,130.32,130.32,130.26,130.26,2100.0,130.32,130.32,130.26,130.26,2100.0
2007-04-12 12:50:00,130.26,130.29,130.26,130.29,2000.0,130.26,130.29,130.26,130.29,2000.0
2007-04-12 12:55:00,130.29,130.31,130.29,130.3,2600.0,130.29,130.31,130.29,130.3,2600.0
2007-04-12 13:00:00,130.33,130.53,130.33,130.53,3900.0,130.33,130.53,130.33,130.53,3900.0
2007-04-12 13:05:00,130.55,130.55,130.51,130.53,3700.0,130.55,130.55,130.51,130.53,3700.0
2007-04-12 13:10:00,130.52,130.54,130.51,130.53,2600.0,130.52,130.54,130.51,130.53,2600.0
2007-04-12 13:15:00,130.53,130.58,130.53,130.57,3400.0,130.53,130.58,130.53,130.57,3400.0
2007-04-12 13:20:00,130.58,130.7,130.58,130.7,4600.0,130.58,130.7,130.58,130.7,4600.0
2007-04-12 13:25:00,130.7,130.77,130.66,130.77,4800.0,130.7,130.77,130.66,130.77,4800.0
2007-04-12 13:30:00,130.79,131.0,130.79,131.0,6900.0,130.79,131.0,130.79,131.0,6900.0
2007-04-12 13:35:00,131.04,131.12,131.04,131.11,4800.0,131.04,131.12,131.04,131.11,4800.0
2007-04-12 13:40:00,131.13,131.19,131.13,131.18,4400.0,131.13,131.19,131.13,131.18,4400.0
2007-04-12 13:45:00,131.18,131.18,131.14,131.14,3100.0,131.18,131.18,131.14,131.14,3100.0
2007-04-12 13:50:00,131.13,131.14,131.06,131.06,3100.0,131.13,131.14,131.06,131.06,3100.0
2007-04-12 13:55:00,131.05,131.05,130.97,130.97,2400.0,131.05,131.05,130.97,130.97,2400.0
2007-04-12 14:00:00,130.94,130.95,130.89,130.89,2300.0,130.94,130.95,130.89,130.89,2300.0
2007-04-12 14:05:00,130.88,130.88,130.6,130.61,8500.0,130.88,130.88,130.6,130.61,8500.0
2007-04-12 14:10:00,130.6,130.67,130.59,130.67,11700.0,130.6,130.67,130.59,130.67,11700.0
2007-04-12 14:15:00,130.65,130.67,130.6,130.61,7400.0,130.65,130.67,130.6,130.61,7400.0
2007-04-12 14:20:00,130.61,130.66,130.61,130.63,2500.0,130.61,130.66,130.61,130.63,2500.0
2007-04-12 14:25:00,130.62,130.62,130.56,130.61,3000.0,130.62,130.62,130.56,130.61,3000.0
2007-04-12 14:30:00,130.62,130.67,130.62,130.64,5100.0,130.62,130.67,130.62,130.64,5100.0
2007-04-12 14:35:00,130.63,130.63,130.52,130.55,9700.0,130.63,130.63,130.52,130.55,9700.0
2007-04-12 14:40:00,130.54,130.55,130.52,130.55,7000.0,130.54,130.55,130.52,130.55,7000.0
2007-04-12 14:45:00,130.55,130.55,130.53,130.53,3800.0,130.55,130.55,130.53,130.53,3800.0
2007-04-12 14:50:00,130.54,130.55,130.52,130.52,6000.0,130.54,130.55,130.52,130.52,6000.0
2007-04-12 14:55:00,130.53,130.69,130.52,130.57,18400.0,130.53,130.69,130.52,130.57,18400.0
2007-04-12 15:00:00,130.58,130.68,130.58,130.65,4500.0,130.58,130.68,130.58,130.65,4500.0
2007-04-12 15:05:00,130.66,130.69,130.63,130.68,3900.0,130.66,130.69,130.63,130.68,3900.0
2007-04-12 15:10:00,130.69,130.77,130.68,130.75,6100.0,130.69,130.77,130.68,130.75,6100.0
2007-04-12 15:15:00,130.74,130.75,130.67,130.73,7700.0,130.74,130.75,130.67,130.73,7700.0
2007-04-12 15:20:00,130.73,130.74,130.68,130.69,5400.0,130.73,130.74,130.68,130.69,5400.0
2007-04-12 15:25:00,130.68,130.78,130.68,130.75,12400.0,130.68,130.78,130.68,130.75,12400.0
2007-04-12 15:30:00,130.73,130.91,130.73,130.87,17100.0,130.73,130.91,130.73,130.87,17100.0
2007-04-12 15:35:00,130.85,130.86,130.81,130.81,11200.0,130.85,130.86,130.81,130.81,11200.0
2007-04-12 15:40:00,130.81,130.88,130.76,130.88,9200.0,130.81,130.88,130.76,130.88,9200.0
2007-04-12 15:45:00,130.88,130.88,130.81,130.83,7100.0,130.88,130.88,130.81,130.83,7100.0
2007-04-12 15:50:00,130.83,130.92,130.81,130.82,11200.0,130.83,130.92,130.81,130.82,11200.0
2007-04-12 15:55:00,130.81,130.85,130.77,130.82,14100.0,130.81,130.85,130.77,130.82,14100.0
2007-04-13 09:30:00,130.82,130.83,130.41,130.58,5400.0,130.82,130.83,130.41,130.58,5400.0
2007-04-13 09:35:00,130.57,130.71,130.4,130.59,4000.0,130.57,130.71,130.4,130.59,4000.0
2007-04-13 09:40:00,130.55,130.56,130.29,130.5,4800.0,130.55,130.56,130.29,130.5,4800.0
2007-04-13 09:45:00,130.5,130.66,130.25,130.63,6100.0,130.5,130.66,130.25,130.63,6100.0
2007-04-13 09:50:00,130.63,130.63,130.4,130.4,2300.0,130.63,130.63,130.4,130.4,2300.0
2007-04-13 09:55:00,130.4,130.5,130.21,130.5,3900.0,130.4,130.5,130.21,130.5,3900.0
2007-04-13 10:00:00,130.45,130.45,130.1,130.25,13900.0,130.45,130.45,130.1,130.25,13900.0
2007-04-13 10:05:00,130.26,130.26,129.9,129.99,6400.0,130.26,130.26,129.9,129.99,6400.0
2007-04-13 10:10:00,130.0,130.02,129.91,129.91,2200.0,130.0,130.02,129.91,129.91,2200.0
2007-04-13 10:15:00,129.89,129.93,129.81,129.83,2600.0,129.89,129.93,129.81,129.83,2600.0
2007-04-13 10:20:00,129.84,129.94,129.81,129.92,3800.0,129.84,129.94,129.81,129.92,3800.0
2007-04-13 10:25:00,129.92,129.92,129.6,129.62,6600.0,129.92,129.92,129.6,129.62,6600.0
2007-04-13 10:30:00,129.63,129.64,129.55,129.55,8700.0,129.63,129.64,129.55,129.55,8700.0
2007-04-13 10:35:00,129.6,130.17,129.6,130.13,11500.0,129.6,130.17,129.6,130.13,11500.0
2007-04-13 10:40:00,130.14,130.26,130.08,130.08,4800.0,130.14,130.26,130.08,130.08,4800.0
2007-04-13 10:45:00,130.05,130.08,129.93,129.93,3500.0,130.05,130.08,129.93,129.93,3500.0
2007-04-13 10:50:00,129.97,129.99,129.96,129.96,2200.0,129.97,129.99,129.96,129.96,2200.0
2007-04-13 10:55:00,129.97,130.03,129.96,130.03,2000.0,129.97,130.03,129.96,130.03,2000.0
2007-04-13 11:00:00,130.04,130.16,130.04,130.16,2400.0,130.04,130.16,130.04,130.16,2400.0
2007-04-13 11:05:00,130.16,130.17,130.15,130.17,700.0,130.16,130.17,130.15,130.17,700.0
2007-04-13 11:10:00,130.16,130.16,130.11,130.11,2900.0,130.16,130.16,130.11,130.11,2900.0
2007-04-13 11:15:00,130.08,130.08,130.07,130.08,800.0,130.08,130.08,130.07,130.08,800.0
2007-04-13 11:20:00,130.07,130.07,130.05,130.06,1500.0,130.07,130.07,130.05,130.06,1500.0
2007-04-13 11:25:00,130.03,130.04,130.03,130.04,400.0,130.03,130.04,130.03,130.04,400.0
2007-04-13 11:30:00,130.02,130.03,130.0,130.03,2900.0,130.02,130.03,130.0,130.03,2900.0
2007-04-13 11:35:00,130.03,130.04,130.02,130.04,2600.0,130.03,130.04,130.02,130.04,2600.0
2007-04-13 11:40:00,130.06,130.08,130.01,130.02,1700.0,130.06,130.08,130.01,130.02,1700.0
2007-04-13 11:45:00,130.02,130.15,130.02,130.15,1800.0,130.02,130.15,130.02,130.15,1800.0
2007-04-13 11:50:00,130.17,130.21,130.17,130.21,1800.0,130.17,130.21,130.17,130.21,1800.0
2007-04-13 11:55:00,130.18,130.22,130.18,130.18,2000.0,130.18,130.22,130.18,130.18,2000.0
2007-04-13 12:00:00,130.18,130.18,130.09,130.11,1500.0,130.18,130.18,130.09,130.11,1500.0
2007-04-13 12:05:00,130.07,130.08,130.07,130.08,600.0,130.07,130.08,130.07,130.08,600.0
2007-04-13 12:10:00,130.1,130.1,130.08,130.08,600.0,130.1,130.1,130.08,130.08,600.0
2007-04-13 12:15:00,130.05,130.05,130.01,130.01,700.0,130.05,130.05,130.01,130.01,700.0
2007-04-13 12:20:00,129.97,130.03,129.97,130.03,2500.0,129.97,130.03,129.97,130.03,2500.0
2007-04-13 12:25:00,130.04,130.06,129.91,129.92,6000.0,130.04,130.06,129.91,129.92,6000.0
2007-04-13 12:30:00,129.93,129.93,129.91,129.91,400.0,129.93,129.93,129.91,129.91,400.0
2007-04-13 12:35:00,129.92,130.07,129.92,130.07,5300.0,129.92,130.07,129.92,130.07,5300.0
2007-04-13 12:40:00,130.08,130.08,129.98,129.98,2100.0,130.08,130.08,129.98,129.98,2100.0
2007-04-13 12:45:00,129.99,129.99,129.99,129.99,100.0,129.99,129.99,129.99,129.99,100.0
2007-04-13 12:50:00,129.99,129.99,129.97,129.97,1200.0,129.99,129.99,129.97,129.97,1200.0
2007-04-13 12:55:00,130.07,130.14,130.07,130.12,400.0,130.07,130.14,130.07,130.12,400.0
2007-04-13 13:00:00,130.11,130.11,130.07,130.07,1200.0,130.11,130.11,130.07,130.07,1200.0
2007-04-13 13:05:00,130.06,130.07,130.04,130.06,1300.0,130.06,130.07,130.04,130.06,1300.0
2007-04-13 13:10:00,130.1,130.11,130.07,130.07,1000.0,130.1,130.11,130.07,130.07,1000.0
2007-04-13 13:15:00,130.08,130.08,130.07,130.07,200.0,130.08,130.08,130.07,130.07,200.0
2007-04-13 13:20:00,130.04,130.06,130.01,130.01,800.0,130.04,130.06,130.01,130.01,800.0
2007-04-13 13:25:00,130.0,130.03,129.98,130.03,2200.0,130.0,130.03,129.98,130.03,2200.0
2007-04-13 13:30:00,130.03,130.23,130.03,130.2,4600.0,130.03,130.23,130.03,130.2,4600.0
2007-04-13 13:35:00,130.2,130.25,130.18,130.25,5700.0,130.2,130.25,130.18,130.25,5700.0
2007-04-13 13:40:00,130.26,130.39,130.26,130.39,5000.0,130.26,130.39,130.26,130.39,5000.0
2007-04-13 13:45:00,130.38,130.46,130.38,130.46,7100.0,130.38,130.46,130.38,130.46,7100.0
2007-04-13 13:50:00,130.45,130.46,130.45,130.45,1300.0,130.45,130.46,130.45,130.45,1300.0
2007-04-13 13:55:00,130.45,130.55,130.43,130.55,4400.0,130.45,130.55,130.43,130.55,4400.0
2007-04-13 14:00:00,130.55,130.55,130.47,130.47,3700.0,130.55,130.55,130.47,130.47,3700.0
2007-04-13 14:05:00,130.45,130.46,130.42,130.43,8800.0,130.45,130.46,130.42,130.43,8800.0
2007-04-13 14:10:00,130.43,130.43,130.42,130.43,1500.0,130.43,130.43,130.42,130.43,1500.0
2007-04-13 14:15:00,130.42,130.47,130.42,130.47,1900.0,130.42,130.47,130.42,130.47,1900.0
2007-04-13 14:20:00,130.53,130.55,130.51,130.51,1500.0,130.53,130.55,130.51,130.51,1500.0
2007-04-13 14:25:00,130.51,130.51,130.47,130.48,2200.0,130.51,130.51,130.47,130.48,2200.0
2007-04-13 14:30:00,130.47,130.48,130.47,130.48,2100.0,130.47,130.48,130.47,130.48,2100.0
2007-04-13 14:35:00,130.48,130.6,130.48,130.59,6900.0,130.48,130.6,130.48,130.59,6900.0
2007-04-13 14:40:00,130.59,130.59,130.51,130.55,8000.0,130.59,130.59,130.51,130.55,8000.0
2007-04-13 14:45:00,130.52,130.58,130.52,130.57,2300.0,130.52,130.58,130.52,130.57,2300.0
2007-04-13 14:50:00,130.57,130.57,130.39,130.4,7900.0,130.57,130.57,130.39,130.4,7900.0
2007-04-13 14:55:00,130.4,130.58,130.39,130.54,38800.0,130.4,130.58,130.39,130.54,38800.0
2007-04-13 15:00:00,130.55,130.6,130.5,130.57,11200.0,130.55,130.6,130.5,130.57,11200.0
2007-04-13 15:05:00,130.57,130.6,130.54,130.58,12200.0,130.57,130.6,130.54,130.58,12200.0
2007-04-13 15:10:00,130.57,130.64,130.56,130.61,4700.0,130.57,130.64,130.56,130.61,4700.0
2007-04-13 15:15:00,130.61,130.61,130.59,130.6,800.0,130.61,130.61,130.59,130.6,800.0
2007-04-13 15:20:00,130.59,130.59,130.54,130.57,12200.0,130.59,130.59,130.54,130.57,12200.0
2007-04-13 15:25:00,130.59,130.64,130.58,130.59,4600.0,130.59,130.64,130.58,130.59,4600.0
2007-04-13 15:30:00,130.58,130.61,130.49,130.61,27600.0,130.58,130.61,130.49,130.61,27600.0
2007-04-13 15:35:00,130.61,130.62,130.6,130.6,2100.0,130.61,130.62,130.6,130.6,2100.0
2007-04-13 15:40:00,130.59,130.6,130.59,130.59,1800.0,130.59,130.6,130.59,130.59,1800.0
2007-04-13 15:45:00,130.6,130.62,130.56,130.62,12800.0,130.6,130.62,130.56,130.62,12800.0
2007-04-13 15:50:00,130.62,130.69,130.62,130.69,9900.0,130.62,130.69,130.62,130.69,9900.0
2007-04-13 15:55:00,130.67,130.69,130.62,130.62,5000.0,130.67,130.69,130.62,130.62,5000.0
2007-04-16 09:30:00,131.0,131.4,131.0,131.4,2800.0,131.0,131.4,131.0,131.4,2800.0
2007-04-16 09:35:00,131.36,131.4,131.28,131.3,8800.0,131.36,131.4,131.28,131.3,8800.0
2007-04-16 09:40:00,131.37,131.42,131.32,131.42,3800.0,131.37,131.42,131.32,131.42,3800.0
2007-04-16 09:45:00,131.37,131.84,131.37,131.8,21500.0,131.37,131.84,131.37,131.8,21500.0
2007-04-16 09:50:00,131.8,131.85,131.68,131.78,17700.0,131.8,131.85,131.68,131.78,17700.0
2007-04-16 09:55:00,131.78,131.8,131.6,131.75,8800.0,131.78,131.8,131.6,131.75,8800.0
2007-04-16 10:00:00,131.71,131.71,131.5,131.51,4400.0,131.71,131.71,131.5,131.51,4400.0
2007-04-16 10:05:00,131.52,131.52,131.39,131.39,3900.0,131.52,131.52,131.39,131.39,3900.0
2007-04-16 10:10:00,131.39,131.4,131.23,131.23,26500.0,131.39,131.4,131.23,131.23,26500.0
2007-04-16 10:15:00,131.23,131.24,131.07,131.08,10200.0,131.23,131.24,131.07,131.08,10200.0
2007-04-16 10:20:00,131.11,131.25,131.11,131.19,2100.0,131.11,131.25,131.11,131.19,2100.0
2007-04-16 10:25:00,131.23,131.35,131.22,131.35,3600.0,131.23,131.35,131.22,131.35,3600.0
2007-04-16 10:30:00,131.36,131.45,131.36,131.43,10100.0,131.36,131.45,131.36,131.43,10100.0
2007-04-16 10:35:00,131.44,131.74,131.44,131.74,7400.0,131.44,131.74,131.44,131.74,7400.0
2007-04-16 10:40:00,131.75,131.93,131.71,131.93,7900.0,131.75,131.93,131.71,131.93,7900.0
2007-04-16 10:45:00,131.95,132.07,131.95,132.07,17600.0,131.95,132.07,131.95,132.07,17600.0
2007-04-16 10:50:00,132.08,132.44,132.08,132.43,17400.0,132.08,132.44,132.08,132.43,17400.0
2007-04-16 10:55:00,132.43,132.81,132.41,132.8,29700.0,132.43,132.81,132.41,132.8,29700.0
2007-04-16 11:00:00,132.78,132.79,132.65,132.65,17600.0,132.78,132.79,132.65,132.65,17600.0
2007-04-16 11:05:00,132.64,132.77,132.58,132.72,11900.0,132.64,132.77,132.58,132.72,11900.0
2007-04-16 11:10:00,132.72,132.78,132.66,132.74,11000.0,132.72,132.78,132.66,132.74,11000.0
2007-04-16 11:15:00,132.71,132.71,132.56,132.56,7400.0,132.71,132.71,132.56,132.56,7400.0
2007-04-16 11:20:00,132.57,132.62,132.56,132.62,6700.0,132.57,132.62,132.56,132.62,6700.0
2007-04-16 11:25:00,132.62,132.65,132.45,132.45,14200.0,132.62,132.65,132.45,132.45,14200.0
2007-04-16 11:30:00,132.43,132.51,132.43,132.51,3300.0,132.43,132.51,132.43,132.51,3300.0
2007-04-16 11:35:00,132.51,132.66,132.51,132.64,4200.0,132.51,132.66,132.51,132.64,4200.0
2007-04-16 11:40:00,132.66,132.67,132.58,132.58,4500.0,132.66,132.67,132.58,132.58,4500.0
2007-04-16 11:45:00,132.57,132.68,132.57,132.68,4100.0,132.57,132.68,132.57,132.68,4100.0
2007-04-16 11:50:00,132.68,132.71,132.63,132.68,7000.0,132.68,132.71,132.63,132.68,7000.0
2007-04-16 11:55:00,132.69,132.8,132.68,132.68,5700.0,132.69,132.8,132.68,132.68,5700.0
2007-04-16 12:00:00,132.68,132.73,132.68,132.73,2100.0,132.68,132.73,132.68,132.73,2100.0
2007-04-16 12:05:00,132.71,132.76,132.71,132.76,1900.0,132.71,132.76,132.71,132.76,1900.0
2007-04-16 12:10:00,132.76,132.8,132.74,132.8,7200.0,132.76,132.8,132.74,132.8,7200.0
2007-04-16 12:15:00,132.78,132.78,132.69,132.69,4900.0,132.78,132.78,132.69,132.69,4900.0
2007-04-16 12:20:00,132.69,132.69,132.59,132.59,2200.0,132.69,132.69,132.59,132.59,2200.0
2007-04-16 12:25:00,132.58,132.6,132.54,132.54,1600.0,132.58,132.6,132.54,132.54,1600.0
2007-04-16 12:30:00,132.55,132.55,132.51,132.52,7700.0,132.55,132.55,132.51,132.52,7700.0
2007-04-16 12:35:00,132.52,132.53,132.49,132.49,2300.0,132.52,132.53,132.49,132.49,2300.0
2007-04-16 12:40:00,132.49,132.5,132.47,132.47,5700.0,132.49,132.5,132.47,132.47,5700.0
2007-04-16 12:45:00,132.46,132.47,132.46,132.46,1200.0,132.46,132.47,132.46,132.46,1200.0
2007-04-16 12:50:00,132.46,132.46,132.43,132.43,1900.0,132.46,132.46,132.43,132.43,1900.0
2007-04-16 12:55:00,132.43,132.44,132.43,132.43,1500.0,132.43,132.44,132.43,132.43,1500.0
2007-04-16 13:00:00,132.41,132.43,132.37,132.37,7300.0,132.41,132.43,132.37,132.37,7300.0
2007-04-16 13:05:00,132.38,132.39,132.36,132.37,3400.0,132.38,132.39,132.36,132.37,3400.0
2007-04-16 13:10:00,132.38,132.4,132.37,132.38,1400.0,132.38,132.4,132.37,132.38,1400.0
2007-04-16 13:15:00,132.39,132.43,132.37,132.43,2500.0,132.39,132.43,132.37,132.43,2500.0
2007-04-16 13:20:00,132.43,132.45,132.43,132.45,400.0,132.43,132.45,132.43,132.45,400.0
2007-04-16 13:25:00,132.45,132.51,132.45,132.51,3200.0,132.45,132.51,132.45,132.51,3200.0
2007-04-16 13:30:00,132.52,132.55,132.51,132.55,1300.0,132.52,132.55,132.51,132.55,1300.0
2007-04-16 13:35:00,132.55,132.55,132.51,132.55,1900.0,132.55,132.55,132.51,132.55,1900.0
2007-04-16 13:40:00,132.54,132.57,132.54,132.57,5100.0,132.54,132.57,132.54,132.57,5100.0
2007-04-16 13:45:00,132.55,132.55,132.55,132.55,2300.0,132.55,132.55,132.55,132.55,2300.0
2007-04-16 13:50:00,132.55,132.55,132.45,132.45,3100.0,132.55,132.55,132.45,132.45,3100.0
2007-04-16 13:55:00,132.42,132.42,132.4,132.4,1400.0,132.42,132.42,132.4,132.4,1400.0
2007-04-16 14:00:00,132.4,132.4,132.3,132.31,2900.0,132.4,132.4,132.3,132.31,2900.0
2007-04-16 14:05:00,132.3,132.3,132.27,132.27,600.0,132.3,132.3,132.27,132.27,600.0
2007-04-16 14:10:00,132.27,132.31,132.26,132.31,3000.0,132.27,132.31,132.26,132.31,3000.0
2007-04-16 14:15:00,132.34,132.39,132.34,132.39,1500.0,132.34,132.39,132.34,132.39,1500.0
2007-04-16 14:20:00,132.38,132.38,132.36,132.36,2700.0,132.38,132.38,132.36,132.36,2700.0
2007-04-16 14:25:00,132.35,132.35,132.34,132.34,1200.0,132.35,132.35,132.34,132.34,1200.0
2007-04-16 14:30:00,132.33,132.33,132.32,132.32,1400.0,132.33,132.33,132.32,132.32,1400.0
2007-04-16 14:35:00,132.33,132.39,132.32,132.36,5100.0,132.33,132.39,132.32,132.36,5100.0
2007-04-16 14:40:00,132.35,132.36,132.35,132.36,1700.0,132.35,132.36,132.35,132.36,1700.0
2007-04-16 14:45:00,132.35,132.53,132.35,132.51,6800.0,132.35,132.53,132.35,132.51,6800.0
2007-04-16 14:50:00,132.51,132.54,132.49,132.5,7300.0,132.51,132.54,132.49,132.5,7300.0
2007-04-16 14:55:00,132.51,132.51,132.42,132.43,2900.0,132.51,132.51,132.42,132.43,2900.0
2007-04-16 15:00:00,132.43,132.44,132.38,132.38,3000.0,132.43,132.44,132.38,132.38,3000.0
2007-04-16 15:05:00,132.36,132.36,132.33,132.34,4100.0,132.36,132.36,132.33,132.34,4100.0
2007-04-16 15:10:00,132.36,132.45,132.36,132.43,3100.0,132.36,132.45,132.36,132.43,3100.0
2007-04-16 15:15:00,132.44,132.49,132.43,132.48,4500.0,132.44,132.49,132.43,132.48,4500.0
2007-04-16 15:20:00,132.49,132.55,132.49,132.53,4800.0,132.49,132.55,132.49,132.53,4800.0
2007-04-16 15:25:00,132.53,132.54,132.52,132.53,7000.0,132.53,132.54,132.52,132.53,7000.0
2007-04-16 15:30:00,132.53,132.55,132.51,132.53,7000.0,132.53,132.55,132.51,132.53,7000.0
2007-04-16 15:35:00,132.53,132.55,132.52,132.53,6200.0,132.53,132.55,132.52,132.53,6200.0
2007-04-16 15:40:00,132.54,132.54,132.51,132.52,9300.0,132.54,132.54,132.51,132.52,9300.0
2007-04-16 15:45:00,132.52,132.52,132.45,132.47,3800.0,132.52,132.52,132.45,132.47,3800.0
2007-04-16 15:50:00,132.48,132.52,132.48,132.52,10300.0,132.48,132.52,132.48,132.52,10300.0
2007-04-16 15:55:00,132.52,132.52,132.45,132.49,9100.0,132.52,132.52,132.45,132.49,9100.0
2007-04-17 09:30:00,132.7,132.92,132.7,132.76,13400.0,132.7,132.92,132.7,132.76,13400.0
2007-04-17 09:35:00,132.76,132.8,132.6,132.6,11700.0,132.76,132.8,132.6,132.6,11700.0
2007-04-17 09:40:00,132.56,132.57,132.25,132.28,10900.0,132.56,132.57,132.25,132.28,10900.0
2007-04-17 09:45:00,132.29,132.29,131.91,131.93,12100.0,132.29,132.29,131.91,131.93,12100.0
2007-04-17 09:50:00,131.94,132.33,131.94,132.3,20000.0,131.94,132.33,131.94,132.3,20000.0
2007-04-17 09:55:00,132.3,132.4,131.95,132.1,13600.0,132.3,132.4,131.95,132.1,13600.0
2007-04-17 10:00:00,132.09,132.16,132.04,132.16,3400.0,132.09,132.16,132.04,132.16,3400.0
2007-04-17 10:05:00,132.12,132.12,131.97,132.02,6300.0,132.12,132.12,131.97,132.02,6300.0
2007-04-17 10:10:00,132.03,132.03,131.96,131.97,3900.0,132.03,132.03,131.96,131.97,3900.0
2007-04-17 10:15:00,131.98,132.15,131.98,132.1,6300.0,131.98,132.15,131.98,132.1,6300.0
2007-04-17 10:20:00,132.09,132.19,132.05,132.14,3300.0,132.09,132.19,132.05,132.14,3300.0
2007-04-17 10:25:00,132.14,132.16,131.99,131.99,2500.0,132.14,132.16,131.99,131.99,2500.0
2007-04-17 10:30:00,131.98,131.98,131.81,131.82,4400.0,131.98,131.98,131.81,131.82,4400.0
2007-04-17 10:35:00,131.81,131.81,131.75,131.75,4500.0,131.81,131.81,131.75,131.75,4500.0
2007-04-17 10:40:00,131.75,131.89,131.73,131.86,4000.0,131.75,131.89,131.73,131.86,4000.0
2007-04-17 10:45:00,131.89,131.98,131.88,131.98,2400.0,131.89,131.98,131.88,131.98,2400.0
2007-04-17 10:50:00,132.0,132.06,131.98,132.05,2400.0,132.0,132.06,131.98,132.05,2400.0
2007-04-17 10:55:00,132.08,132.08,132.03,132.03,900.0,132.08,132.08,132.03,132.03,900.0
2007-04-17 11:00:00,132.03,132.03,131.94,131.94,1100.0,132.03,132.03,131.94,131.94,1100.0
2007-04-17 11:05:00,131.94,131.94,131.84,131.85,2800.0,131.94,131.94,131.84,131.85,2800.0
2007-04-17 11:10:00,131.84,131.84,131.73,131.74,5900.0,131.84,131.84,131.73,131.74,5900.0
2007-04-17 11:15:00,131.74,131.82,131.74,131.8,900.0,131.74,131.82,131.74,131.8,900.0
2007-04-17 11:20:00,131.82,131.82,131.74,131.79,1900.0,131.82,131.82,131.74,131.79,1900.0
2007-04-17 11:25:00,131.77,131.79,131.76,131.76,3100.0,131.77,131.79,131.76,131.76,3100.0
2007-04-17 11:30:00,131.75,131.75,131.65,131.65,2700.0,131.75,131.75,131.65,131.65,2700.0
2007-04-17 11:35:00,131.68,131.68,131.64,131.68,3100.0,131.68,131.68,131.64,131.68,3100.0
2007-04-17 11:40:00,131.67,131.71,131.63,131.71,2500.0,131.67,131.71,131.63,131.71,2500.0
2007-04-17 11:45:00,131.72,131.77,131.7,131.74,3000.0,131.72,131.77,131.7,131.74,3000.0
2007-04-17 11:50:00,131.68,131.7,131.67,131.68,800.0,131.68,131.7,131.67,131.68,800.0
2007-04-17 11:55:00,131.67,131.7,131.65,131.65,900.0,131.67,131.7,131.65,131.65,900.0
2007-04-17 12:00:00,131.66,131.67,131.62,131.62,2200.0,131.66,131.67,131.62,131.62,2200.0
2007-04-17 12:05:00,131.61,131.61,131.5,131.52,2600.0,131.61,131.61,131.5,131.52,2600.0
2007-04-17 12:10:00,131.53,131.54,131.5,131.5,2200.0,131.53,131.54,131.5,131.5,2200.0
2007-04-17 12:15:00,131.51,131.56,131.51,131.56,3900.0,131.51,131.56,131.51,131.56,3900.0
2007-04-17 12:20:00,131.59,131.64,131.58,131.64,1300.0,131.59,131.64,131.58,131.64,1300.0
2007-04-17 12:25:00,131.65,131.85,131.65,131.85,3400.0,131.65,131.85,131.65,131.85,3400.0
2007-04-17 12:30:00,131.82,131.82,131.78,131.78,1800.0,131.82,131.82,131.78,131.78,1800.0
2007-04-17 12:35:00,131.79,131.82,131.78,131.82,1600.0,131.79,131.82,131.78,131.82,1600.0
2007-04-17 12:40:00,131.82,131.83,131.73,131.75,2700.0,131.82,131.83,131.73,131.75,2700.0
2007-04-17 12:45:00,131.73,131.73,131.62,131.62,900.0,131.73,131.73,131.62,131.62,900.0
2007-04-17 12:50:00,131.6,131.6,131.51,131.53,2000.0,131.6,131.6,131.51,131.53,2000.0
2007-04-17 12:55:00,131.53,131.57,131.53,131.57,1100.0,131.53,131.57,131.53,131.57,1100.0
2007-04-17 13:00:00,131.57,131.61,131.54,131.61,1600.0,131.57,131.61,131.54,131.61,1600.0
2007-04-17 13:05:00,131.58,131.58,131.51,131.53,1000.0,131.58,131.58,131.51,131.53,1000.0
2007-04-17 13:10:00,131.5,131.51,131.27,131.27,5600.0,131.5,131.51,131.27,131.27,5600.0
2007-04-17 13:15:00,131.25,131.3,131.21,131.3,3700.0,131.25,131.3,131.21,131.3,3700.0
2007-04-17 13:20:00,131.29,131.3,131.17,131.18,4700.0,131.29,131.3,131.17,131.18,4700.0
2007-04-17 13:25:00,131.19,131.19,131.05,131.1,8200.0,131.19,131.19,131.05,131.1,8200.0
2007-04-17 13:30:00,131.1,131.23,131.1,131.23,6200.0,131.1,131.23,131.1,131.23,6200.0
2007-04-17 13:35:00,131.25,131.48,131.25,131.48,5000.0,131.25,131.48,131.25,131.48,5000.0
2007-04-17 13:40:00,131.48,131.65,131.47,131.65,7100.0,131.48,131.65,131.47,131.65,7100.0
2007-04-17 13:45:00,131.66,131.73,131.65,131.73,1900.0,131.66,131.73,131.65,131.73,1900.0
2007-04-17 13:50:00,131.73,131.79,131.73,131.76,2200.0,131.73,131.79,131.73,131.76,2200.0
2007-04-17 13:55:00,131.75,131.76,131.69,131.69,3200.0,131.75,131.76,131.69,131.69,3200.0
2007-04-17 14:00:00,131.7,131.71,131.56,131.71,5900.0,131.7,131.71,131.56,131.71,5900.0
2007-04-17 14:05:00,131.71,131.78,131.69,131.78,5000.0,131.71,131.78,131.69,131.78,5000.0
2007-04-17 14:10:00,131.78,131.86,131.73,131.81,7000.0,131.78,131.86,131.73,131.81,7000.0
2007-04-17 14:15:00,131.85,132.0,131.81,132.0,4200.0,131.85,132.0,131.81,132.0,4200.0
2007-04-17 14:20:00,131.99,132.15,131.99,132.15,8000.0,131.99,132.15,131.99,132.15,8000.0
2007-04-17 14:25:00,132.15,132.2,132.15,132.19,4100.0,132.15,132.2,132.15,132.19,4100.0
2007-04-17 14:30:00,132.19,132.27,132.09,132.09,6900.0,132.19,132.27,132.09,132.09,6900.0
2007-04-17 14:35:00,132.1,132.16,132.09,132.16,4800.0,132.1,132.16,132.09,132.16,4800.0
2007-04-17 14:40:00,132.18,132.22,132.15,132.2,4200.0,132.18,132.22,132.15,132.2,4200.0
2007-04-17 14:45:00,132.19,132.24,132.17,132.24,7400.0,132.19,132.24,132.17,132.24,7400.0
2007-04-17 14:50:00,132.24,132.24,132.19,132.2,6800.0,132.24,132.24,132.19,132.2,6800.0
2007-04-17 14:55:00,132.2,132.23,132.19,132.23,4600.0,132.2,132.23,132.19,132.23,4600.0
2007-04-17 15:00:00,132.23,132.3,132.23,132.3,5600.0,132.23,132.3,132.23,132.3,5600.0
2007-04-17 15:05:00,132.3,132.3,132.23,132.27,4400.0,132.3,132.3,132.23,132.27,4400.0
2007-04-17 15:10:00,132.28,132.28,132.1,132.15,7700.0,132.28,132.28,132.1,132.15,7700.0
2007-04-17 15:15:00,132.18,132.2,132.15,132.2,3600.0,132.18,132.2,132.15,132.2,3600.0
2007-04-17 15:20:00,132.2,132.29,132.2,132.2,7200.0,132.2,132.29,132.2,132.2,7200.0
2007-04-17 15:25:00,132.19,132.19,131.95,132.03,8700.0,132.19,132.19,131.95,132.03,8700.0
2007-04-17 15:30:00,132.01,132.04,131.97,132.01,4800.0,132.01,132.04,131.97,132.01,4800.0
2007-04-17 15:35:00,132.01,132.07,131.99,132.02,7400.0,132.01,132.07,131.99,132.02,7400.0
2007-04-17 15:40:00,132.02,132.03,131.97,131.98,5400.0,132.02,132.03,131.97,131.98,5400.0
2007-04-17 15:45:00,131.97,132.0,131.95,131.96,5700.0,131.97,132.0,131.95,131.96,5700.0
2007-04-17 15:50:00,131.96,132.0,131.94,131.95,8200.0,131.96,132.0,131.94,131.95,8200.0
2007-04-17 15:55:00,131.93,132.0,131.92,131.99,15100.0,131.93,132.0,131.92,131.99,15100.0
2007-04-18 09:30:00,131.68,131.68,131.4,131.4,2800.0,131.68,131.68,131.4,131.4,2800.0
2007-04-18 09:35:00,131.4,131.44,131.2,131.26,3200.0,131.4,131.44,131.2,131.26,3200.0
2007-04-18 09:40:00,131.2,131.34,131.14,131.29,2700.0,131.2,131.34,131.14,131.29,2700.0
2007-04-18 09:45:00,131.28,131.4,131.27,131.37,3000.0,131.28,131.4,131.27,131.37,3000.0
2007-04-18 09:50:00,131.35,131.36,131.28,131.36,3100.0,131.35,131.36,131.28,131.36,3100.0
2007-04-18 09:55:00,131.36,131.36,131.18,131.21,3800.0,131.36,131.36,131.18,131.21,3800.0
2007-04-18 10:00:00,131.22,131.25,131.08,131.08,4700.0,131.22,131.25,131.08,131.08,4700.0
2007-04-18 10:05:00,131.07,131.08,130.72,130.72,4100.0,131.07,131.08,130.72,130.72,4100.0
2007-04-18 10:10:00,130.71,130.73,130.59,130.73,7900.0,130.71,130.73,130.59,130.73,7900.0
2007-04-18 10:15:00,130.73,131.13,130.71,131.13,5000.0,130.73,131.13,130.71,131.13,5000.0
2007-04-18 10:20:00,131.12,131.44,131.12,131.35,6400.0,131.12,131.44,131.12,131.35,6400.0
2007-04-18 10:25:00,131.34,131.34,131.21,131.21,3100.0,131.34,131.34,131.21,131.21,3100.0
2007-04-18 10:30:00,131.1,131.1,130.83,131.02,8000.0,131.1,131.1,130.83,131.02,8000.0
2007-04-18 10:35:00,131.06,131.2,130.84,131.03,13900.0,131.06,131.2,130.84,131.03,13900.0
2007-04-18 10:40:00,131.1,131.5,131.1,131.43,6100.0,131.1,131.5,131.1,131.43,6100.0
2007-04-18 10:45:00,131.46,131.61,131.41,131.61,4900.0,131.46,131.61,131.41,131.61,4900.0
2007-04-18 10:50:00,131.61,131.61,131.4,131.45,5500.0,131.61,131.61,131.4,131.45,5500.0
2007-04-18 10:55:00,131.44,131.58,131.39,131.58,4000.0,131.44,131.58,131.39,131.58,4000.0
2007-04-18 11:00:00,131.6,131.67,131.59,131.67,5800.0,131.6,131.67,131.59,131.67,5800.0
2007-04-18 11:05:00,131.67,131.78,131.67,131.68,5900.0,131.67,131.78,131.67,131.68,5900.0
2007-04-18 11:10:00,131.71,131.73,131.59,131.6,3500.0,131.71,131.73,131.59,131.6,3500.0
2007-04-18 11:15:00,131.59,131.6,131.52,131.55,3500.0,131.59,131.6,131.52,131.55,3500.0
2007-04-18 11:20:00,131.54,131.61,131.54,131.61,4100.0,131.54,131.61,131.54,131.61,4100.0
2007-04-18 11:25:00,131.61,131.67,131.6,131.67,3200.0,131.61,131.67,131.6,131.67,3200.0
2007-04-18 11:30:00,131.69,131.89,131.63,131.89,7900.0,131.69,131.89,131.63,131.89,7900.0
2007-04-18 11:35:00,131.92,132.1,131.92,131.99,8700.0,131.92,132.1,131.92,131.99,8700.0
2007-04-18 11:40:00,132.01,132.04,131.96,131.96,4300.0,132.01,132.04,131.96,131.96,4300.0
2007-04-18 11:45:00,132.0,132.01,131.99,132.01,800.0,132.0,132.01,131.99,132.01,800.0
2007-04-18 11:50:00,131.99,131.99,131.95,131.97,1300.0,131.99,131.99,131.95,131.97,1300.0
2007-04-18 11:55:00,131.93,131.93,131.79,131.8,2300.0,131.93,131.93,131.79,131.8,2300.0
2007-04-18 12:00:00,131.79,131.79,131.57,131.57,3500.0,131.79,131.79,131.57,131.57,3500.0
2007-04-18 12:05:00,131.57,131.76,131.57,131.68,11800.0,131.57,131.76,131.57,131.68,11800.0
2007-04-18 12:10:00,131.7,131.76,131.7,131.76,1700.0,131.7,131.76,131.7,131.76,1700.0
2007-04-18 12:15:00,131.75,131.75,131.73,131.75,800.0,131.75,131.75,131.73,131.75,800.0
2007-04-18 12:20:00,131.73,131.73,131.69,131.69,2900.0,131.73,131.73,131.69,131.69,2900.0
2007-04-18 12:25:00,131.69,131.72,131.68,131.72,3500.0,131.69,131.72,131.68,131.72,3500.0
2007-04-18 12:30:00,131.72,131.72,131.65,131.68,8900.0,131.72,131.72,131.65,131.68,8900.0
2007-04-18 12:35:00,131.68,131.71,131.68,131.69,7900.0,131.68,131.71,131.68,131.69,7900.0
2007-04-18 12:40:00,131.69,131.71,131.68,131.68,6400.0,131.69,131.71,131.68,131.68,6400.0
2007-04-18 12:45:00,131.68,131.71,131.68,131.68,3700.0,131.68,131.71,131.68,131.68,3700.0
2007-04-18 12:50:00,131.69,131.75,131.69,131.75,4400.0,131.69,131.75,131.69,131.75,4400.0
2007-04-18 12:55:00,131.76,131.78,131.75,131.78,4700.0,131.76,131.78,131.75,131.78,4700.0
2007-04-18 13:00:00,131.78,131.92,131.78,131.92,6100.0,131.78,131.92,131.78,131.92,6100.0
2007-04-18 13:05:00,131.92,131.96,131.9,131.9,5300.0,131.92,131.96,131.9,131.9,5300.0
2007-04-18 13:10:00,131.9,131.93,131.88,131.93,5900.0,131.9,131.93,131.88,131.93,5900.0
2007-04-18 13:15:00,131.93,131.95,131.93,131.94,3000.0,131.93,131.95,131.93,131.94,3000.0
2007-04-18 13:20:00,131.95,131.98,131.89,131.89,3900.0,131.95,131.98,131.89,131.89,3900.0
2007-04-18 13:25:00,131.89,131.9,131.89,131.89,1200.0,131.89,131.9,131.89,131.89,1200.0
2007-04-18 13:30:00,131.88,131.89,131.74,131.76,6400.0,131.88,131.89,131.74,131.76,6400.0
2007-04-18 13:35:00,131.77,131.77,131.69,131.69,4700.0,131.77,131.77,131.69,131.69,4700.0
2007-04-18 13:40:00,131.71,131.82,131.69,131.82,6100.0,131.71,131.82,131.69,131.82,6100.0
2007-04-18 13:45:00,131.81,131.81,131.73,131.73,3900.0,131.81,131.81,131.73,131.73,3900.0
2007-04-18 13:50:00,131.73,131.73,131.69,131.73,12100.0,131.73,131.73,131.69,131.73,12100.0
2007-04-18 13:55:00,131.73,131.83,131.73,131.83,3800.0,131.73,131.83,131.73,131.83,3800.0
2007-04-18 14:00:00,131.83,132.01,131.83,132.01,4900.0,131.83,132.01,131.83,132.01,4900.0
2007-04-18 14:05:00,132.02,132.11,132.02,132.11,4800.0,132.02,132.11,132.02,132.11,4800.0
2007-04-18 14:10:00,132.09,132.09,132.06,132.09,2500.0,132.09,132.09,132.06,132.09,2500.0
2007-04-18 14:15:00,132.09,132.17,132.09,132.17,4900.0,132.09,132.17,132.09,132.17,4900.0
2007-04-18 14:20:00,132.17,132.26,132.17,132.19,5300.0,132.17,132.26,132.17,132.19,5300.0
2007-04-18 14:25:00,132.21,132.27,132.12,132.13,6600.0,132.21,132.27,132.12,132.13,6600.0
2007-04-18 14:30:00,132.13,132.13,132.11,132.13,700.0,132.13,132.13,132.11,132.13,700.0
2007-04-18 14:35:00,132.12,132.13,131.94,131.95,11100.0,132.12,132.13,131.94,131.95,11100.0
2007-04-18 14:40:00,131.95,131.96,131.9,131.9,5700.0,131.95,131.96,131.9,131.9,5700.0
2007-04-18 14:45:00,131.89,131.9,131.77,131.77,10200.0,131.89,131.9,131.77,131.77,10200.0
2007-04-18 14:50:00,131.75,131.8,131.73,131.8,5500.0,131.75,131.8,131.73,131.8,5500.0
2007-04-18 14:55:00,131.8,131.92,131.79,131.88,5700.0,131.8,131.92,131.79,131.88,5700.0
2007-04-18 15:00:00,131.91,131.92,131.91,131.92,400.0,131.91,131.92,131.91,131.92,400.0
2007-04-18 15:05:00,131.9,131.9,131.86,131.86,5000.0,131.9,131.9,131.86,131.86,5000.0
2007-04-18 15:10:00,131.87,131.87,131.85,131.87,5000.0,131.87,131.87,131.85,131.87,5000.0
2007-04-18 15:15:00,131.86,131.86,131.82,131.83,6300.0,131.86,131.86,131.82,131.83,6300.0
2007-04-18 15:20:00,131.82,131.86,131.82,131.86,5700.0,131.82,131.86,131.82,131.86,5700.0
2007-04-18 15:25:00,131.86,132.02,131.86,132.02,9100.0,131.86,132.02,131.86,132.02,9100.0
2007-04-18 15:30:00,132.03,132.05,131.99,132.02,7600.0,132.03,132.05,131.99,132.02,7600.0
2007-04-18 15:35:00,132.02,132.04,132.0,132.03,7100.0,132.02,132.04,132.0,132.03,7100.0
2007-04-18 15:40:00,132.03,132.03,131.85,131.85,7300.0,132.03,132.03,131.85,131.85,7300.0
2007-04-18 15:45:00,131.85,131.85,131.81,131.82,10100.0,131.85,131.85,131.81,131.82,10100.0
2007-04-18 15:50:00,131.81,131.81,131.73,131.73,13400.0,131.81,131.81,131.73,131.73,13400.0
2007-04-18 15:55:00,131.74,131.74,131.65,131.68,19800.0,131.74,131.74,131.65,131.68,19800.0
2007-04-19 09:30:00,131.3,131.37,131.1,131.1,2700.0,131.3,131.37,131.1,131.1,2700.0
2007-04-19 09:35:00,131.1,131.29,130.93,131.28,6900.0,131.1,131.29,130.93,131.28,6900.0
2007-04-19 09:40:00,131.25,131.47,131.24,131.47,8000.0,131.25,131.47,131.24,131.47,8000.0
2007-04-19 09:45:00,131.4,131.7,131.17,131.7,8700.0,131.4,131.7,131.17,131.7,8700.0
2007-04-19 09:50:00,131.68,131.89,131.53,131.65,7200.0,131.68,131.89,131.53,131.65,7200.0
2007-04-19 09:55:00,131.66,131.82,131.58,131.74,10100.0,131.66,131.82,131.58,131.74,10100.0
2007-04-19 10:00:00,131.66,131.79,131.4,131.77,9700.0,131.66,131.79,131.4,131.77,9700.0
2007-04-19 10:05:00,131.76,131.76,131.63,131.7,2200.0,131.76,131.76,131.63,131.7,2200.0
2007-04-19 10:10:00,131.63,131.65,131.45,131.52,5400.0,131.63,131.65,131.45,131.52,5400.0
2007-04-19 10:15:00,131.49,131.69,131.46,131.65,8100.0,131.49,131.69,131.46,131.65,8100.0
2007-04-19 10:20:00,131.69,131.88,131.69,131.88,2400.0,131.69,131.88,131.69,131.88,2400.0
2007-04-19 10:25:00,131.91,131.98,131.91,131.94,1400.0,131.91,131.98,131.91,131.94,1400.0
2007-04-19 10:30:00,131.95,131.95,131.86,131.86,1600.0,131.95,131.95,131.86,131.86,1600.0
2007-04-19 10:35:00,131.81,131.82,131.63,131.63,3200.0,131.81,131.82,131.63,131.63,3200.0
2007-04-19 10:40:00,131.63,131.78,131.62,131.71,7800.0,131.63,131.78,131.62,131.71,7800.0
2007-04-19 10:45:00,131.72,131.74,131.65,131.67,4500.0,131.72,131.74,131.65,131.67,4500.0
2007-04-19 10:50:00,131.65,131.65,131.46,131.53,3900.0,131.65,131.65,131.46,131.53,3900.0
2007-04-19 10:55:00,131.49,131.69,131.48,131.69,5200.0,131.49,131.69,131.48,131.69,5200.0
2007-04-19 11:00:00,131.71,131.78,131.4,131.4,5000.0,131.71,131.78,131.4,131.4,5000.0
2007-04-19 11:05:00,131.4,131.49,131.32,131.36,3700.0,131.4,131.49,131.32,131.36,3700.0
2007-04-19 11:10:00,131.4,131.67,131.4,131.67,3600.0,131.4,131.67,131.4,131.67,3600.0
2007-04-19 11:15:00,131.69,131.84,131.69,131.82,2100.0,131.69,131.84,131.69,131.82,2100.0
2007-04-19 11:20:00,131.83,131.84,131.81,131.82,1400.0,131.83,131.84,131.81,131.82,1400.0
2007-04-19 11:25:00,131.82,131.82,131.72,131.73,2500.0,131.82,131.82,131.72,131.73,2500.0
2007-04-19 11:30:00,131.69,131.69,131.59,131.59,1700.0,131.69,131.69,131.59,131.59,1700.0
2007-04-19 11:35:00,131.57,131.73,131.56,131.7,8600.0,131.57,131.73,131.56,131.7,8600.0
2007-04-19 11:40:00,131.7,131.8,131.7,131.76,4000.0,131.7,131.8,131.7,131.76,4000.0
2007-04-19 11:45:00,131.79,131.79,131.76,131.76,700.0,131.79,131.79,131.76,131.76,700.0
2007-04-19 11:50:00,131.79,131.95,131.79,131.95,2700.0,131.79,131.95,131.79,131.95,2700.0
2007-04-19 11:55:00,131.95,131.95,131.93,131.95,600.0,131.95,131.95,131.93,131.95,600.0
2007-04-19 12:00:00,131.92,131.92,131.81,131.81,3000.0,131.92,131.92,131.81,131.81,3000.0
2007-04-19 12:05:00,131.81,131.83,131.79,131.79,2300.0,131.81,131.83,131.79,131.79,2300.0
2007-04-19 12:10:00,131.81,131.88,131.81,131.88,5200.0,131.81,131.88,131.81,131.88,5200.0
2007-04-19 12:15:00,131.89,132.2,131.89,132.16,4800.0,131.89,132.2,131.89,132.16,4800.0
2007-04-19 12:20:00,132.15,132.19,132.05,132.05,2000.0,132.15,132.19,132.05,132.05,2000.0
2007-04-19 12:25:00,132.06,132.08,132.01,132.05,4000.0,132.06,132.08,132.01,132.05,4000.0
2007-04-19 12:30:00,132.02,132.02,131.84,131.91,9500.0,132.02,132.02,131.84,131.91,9500.0
2007-04-19 12:35:00,131.9,131.95,131.9,131.95,6500.0,131.9,131.95,131.9,131.95,6500.0
2007-04-19 12:40:00,131.95,132.14,131.95,132.14,5100.0,131.95,132.14,131.95,132.14,5100.0
2007-04-19 12:45:00,132.14,132.16,132.14,132.16,1100.0,132.14,132.16,132.14,132.16,1100.0
2007-04-19 12:50:00,132.2,132.2,132.17,132.17,1500.0,132.2,132.2,132.17,132.17,1500.0
2007-04-19 12:55:00,132.18,132.18,132.15,132.15,700.0,132.18,132.18,132.15,132.15,700.0
2007-04-19 13:00:00,132.16,132.34,132.16,132.34,4900.0,132.16,132.34,132.16,132.34,4900.0
2007-04-19 13:05:00,132.3,132.32,132.26,132.32,1600.0,132.3,132.32,132.26,132.32,1600.0
2007-04-19 13:10:00,132.32,132.34,132.32,132.32,400.0,132.32,132.34,132.32,132.32,400.0
2007-04-19 13:15:00,132.31,132.32,132.27,132.28,1100.0,132.31,132.32,132.27,132.28,1100.0
2007-04-19 13:20:00,132.28,132.28,132.27,132.28,800.0,132.28,132.28,132.27,132.28,800.0
2007-04-19 13:25:00,132.28,132.32,132.28,132.32,2000.0,132.28,132.32,132.28,132.32,2000.0
2007-04-19 13:30:00,132.32,132.34,132.28,132.31,3400.0,132.32,132.34,132.28,132.31,3400.0
2007-04-19 13:35:00,132.32,132.32,132.3,132.31,1300.0,132.32,132.32,132.3,132.31,1300.0
2007-04-19 13:40:00,132.32,132.35,132.32,132.34,1800.0,132.32,132.35,132.32,132.34,1800.0
2007-04-19 13:45:00,132.35,132.35,132.34,132.34,1400.0,132.35,132.35,132.34,132.34,1400.0
2007-04-19 13:50:00,132.34,132.36,132.34,132.36,2800.0,132.34,132.36,132.34,132.36,2800.0
2007-04-19 13:55:00,132.37,132.39,132.37,132.38,1700.0,132.37,132.39,132.37,132.38,1700.0
2007-04-19 14:00:00,132.38,132.38,132.28,132.28,8400.0,132.38,132.38,132.28,132.28,8400.0
2007-04-19 14:05:00,132.29,132.31,132.29,132.31,1600.0,132.29,132.31,132.29,132.31,1600.0
2007-04-19 14:10:00,132.31,132.33,132.31,132.32,2900.0,132.31,132.33,132.31,132.32,2900.0
2007-04-19 14:15:00,132.33,132.35,132.27,132.35,16100.0,132.33,132.35,132.27,132.35,16100.0
2007-04-19 14:20:00,132.32,132.35,132.26,132.31,12000.0,132.32,132.35,132.26,132.31,12000.0
2007-04-19 14:25:00,132.31,132.35,132.29,132.35,8500.0,132.31,132.35,132.29,132.35,8500.0
2007-04-19 14:30:00,132.35,132.35,132.28,132.31,5700.0,132.35,132.35,132.28,132.31,5700.0
2007-04-19 14:35:00,132.32,132.32,132.32,132.32,200.0,132.32,132.32,132.32,132.32,200.0
2007-04-19 14:40:00,132.3,132.4,132.29,132.39,5600.0,132.3,132.4,132.29,132.39,5600.0
2007-04-19 14:45:00,132.39,132.39,132.35,132.35,4000.0,132.39,132.39,132.35,132.35,4000.0
2007-04-19 14:50:00,132.36,132.36,132.28,132.28,3200.0,132.36,132.36,132.28,132.28,3200.0
2007-04-19 14:55:00,132.26,132.26,132.22,132.22,1200.0,132.26,132.26,132.22,132.22,1200.0
2007-04-19 15:00:00,132.22,132.23,132.21,132.22,1000.0,132.22,132.23,132.21,132.22,1000.0
2007-04-19 15:05:00,132.2,132.28,132.18,132.28,6800.0,132.2,132.28,132.18,132.28,6800.0
2007-04-19 15:10:00,132.28,132.3,132.26,132.26,4000.0,132.28,132.3,132.26,132.26,4000.0
2007-04-19 15:15:00,132.24,132.24,132.2,132.2,500.0,132.24,132.24,132.2,132.2,500.0
2007-04-19 15:20:00,132.2,132.32,132.2,132.31,7200.0,132.2,132.32,132.2,132.31,7200.0
2007-04-19 15:25:00,132.3,132.3,132.2,132.22,2400.0,132.3,132.3,132.2,132.22,2400.0
2007-04-19 15:30:00,132.22,132.24,132.11,132.11,5100.0,132.22,132.24,132.11,132.11,5100.0
2007-04-19 15:35:00,132.11,132.12,131.9,131.95,7000.0,132.11,132.12,131.9,131.95,7000.0
2007-04-19 15:40:00,131.95,132.1,131.95,132.1,5400.0,131.95,132.1,131.95,132.1,5400.0
2007-04-19 15:45:00,132.08,132.08,131.96,131.98,6600.0,132.08,132.08,131.96,131.98,6600.0
2007-04-19 15:50:00,131.98,131.99,131.9,131.91,5400.0,131.98,131.99,131.9,131.91,5400.0
2007-04-19 15:55:00,131.9,132.0,131.9,132.0,16900.0,131.9,132.0,131.9,132.0,16900.0
2007-04-20 09:30:00,132.95,133.38,132.36,133.26,69500.0,132.95,133.38,132.36,133.26,69500.0
2007-04-20 09:35:00,133.33,133.38,133.18,133.18,4200.0,133.33,133.38,133.18,133.18,4200.0
2007-04-20 09:40:00,133.19,133.44,133.15,133.29,9800.0,133.19,133.44,133.15,133.29,9800.0
2007-04-20 09:45:00,133.4,133.43,133.33,133.4,3900.0,133.4,133.43,133.33,133.4,3900.0
2007-04-20 09:50:00,133.34,133.34,132.96,132.96,2400.0,133.34,133.34,132.96,132.96,2400.0
2007-04-20 09:55:00,132.89,133.33,132.76,133.3,11000.0,132.89,133.33,132.76,133.3,11000.0
2007-04-20 10:00:00,133.37,133.5,133.27,133.5,6900.0,133.37,133.5,133.27,133.5,6900.0
2007-04-20 10:05:00,133.49,133.49,133.03,133.03,7500.0,133.49,133.49,133.03,133.03,7500.0
2007-04-20 10:10:00,132.97,133.34,132.97,133.34,6100.0,132.97,133.34,132.97,133.34,6100.0
2007-04-20 10:15:00,133.35,133.4,133.32,133.34,2900.0,133.35,133.4,133.32,133.34,2900.0
2007-04-20 10:20:00,133.31,133.4,133.31,133.4,1400.0,133.31,133.4,133.31,133.4,1400.0
2007-04-20 10:25:00,133.4,133.5,133.4,133.49,2800.0,133.4,133.5,133.4,133.49,2800.0
2007-04-20 10:30:00,133.49,133.49,133.41,133.41,3300.0,133.49,133.49,133.41,133.41,3300.0
2007-04-20 10:35:00,133.39,133.39,133.26,133.32,2100.0,133.39,133.39,133.26,133.32,2100.0
2007-04-20 10:40:00,133.34,133.45,133.34,133.43,2700.0,133.34,133.45,133.34,133.43,2700.0
2007-04-20 10:45:00,133.44,133.49,133.43,133.49,3400.0,133.44,133.49,133.43,133.49,3400.0
2007-04-20 10:50:00,133.48,133.54,133.4,133.49,12200.0,133.48,133.54,133.4,133.49,12200.0
2007-04-20 10:55:00,133.54,133.6,133.52,133.58,3000.0,133.54,133.6,133.52,133.58,3000.0
2007-04-20 11:00:00,133.54,133.6,133.51,133.53,7100.0,133.54,133.6,133.51,133.53,7100.0
2007-04-20 11:05:00,133.55,133.58,133.42,133.42,3800.0,133.55,133.58,133.42,133.42,3800.0
2007-04-20 11:10:00,133.41,133.45,133.34,133.42,2800.0,133.41,133.45,133.34,133.42,2800.0
2007-04-20 11:15:00,133.4,133.51,133.4,133.5,3100.0,133.4,133.51,133.4,133.5,3100.0
2007-04-20 11:20:00,133.49,133.5,133.38,133.44,3100.0,133.49,133.5,133.38,133.44,3100.0
2007-04-20 11:25:00,133.42,133.58,133.42,133.58,3700.0,133.42,133.58,133.42,133.58,3700.0
2007-04-20 11:30:00,133.57,133.57,133.51,133.51,2500.0,133.57,133.57,133.51,133.51,2500.0
2007-04-20 11:35:00,133.47,133.49,133.45,133.45,1900.0,133.47,133.49,133.45,133.45,1900.0
2007-04-20 11:40:00,133.46,133.51,133.46,133.47,1900.0,133.46,133.51,133.46,133.47,1900.0
2007-04-20 11:45:00,133.47,133.54,133.46,133.51,1700.0,133.47,133.54,133.46,133.51,1700.0
2007-04-20 11:50:00,133.46,133.47,133.45,133.46,1600.0,133.46,133.47,133.45,133.46,1600.0
2007-04-20 11:55:00,133.46,133.54,133.45,133.45,3800.0,133.46,133.54,133.45,133.45,3800.0
2007-04-20 12:00:00,133.42,133.42,133.32,133.33,2200.0,133.42,133.42,133.32,133.33,2200.0
2007-04-20 12:05:00,133.33,133.36,133.33,133.35,1400.0,133.33,133.36,133.33,133.35,1400.0
2007-04-20 12:10:00,133.35,133.4,133.33,133.4,3200.0,133.35,133.4,133.33,133.4,3200.0
2007-04-20 12:15:00,133.38,133.38,133.33,133.36,3100.0,133.38,133.38,133.33,133.36,3100.0
2007-04-20 12:20:00,133.34,133.34,133.21,133.26,2900.0,133.34,133.34,133.21,133.26,2900.0
2007-04-20 12:25:00,133.24,133.24,133.11,133.12,3400.0,133.24,133.24,133.11,133.12,3400.0
2007-04-20 12:30:00,133.1,133.1,133.08,133.09,900.0,133.1,133.1,133.08,133.09,900.0
2007-04-20 12:35:00,133.06,133.08,132.95,132.95,3300.0,133.06,133.08,132.95,132.95,3300.0
2007-04-20 12:40:00,132.96,133.17,132.92,133.12,6600.0,132.96,133.17,132.92,133.12,6600.0
2007-04-20 12:45:00,133.13,133.17,133.13,133.17,800.0,133.13,133.17,133.13,133.17,800.0
2007-04-20 12:50:00,133.17,133.23,133.15,133.15,2900.0,133.17,133.23,133.15,133.15,2900.0
2007-04-20 12:55:00,133.18,133.28,133.16,133.27,1900.0,133.18,133.28,133.16,133.27,1900.0
2007-04-20 13:00:00,133.27,133.27,133.15,133.17,2500.0,133.27,133.27,133.15,133.17,2500.0
2007-04-20 13:05:00,133.17,133.17,133.17,133.17,900.0,133.17,133.17,133.17,133.17,900.0
2007-04-20 13:10:00,133.17,133.3,133.17,133.3,2300.0,133.17,133.3,133.17,133.3,2300.0
2007-04-20 13:15:00,133.32,133.47,133.32,133.47,3500.0,133.32,133.47,133.32,133.47,3500.0
2007-04-20 13:20:00,133.47,133.56,133.44,133.5,4800.0,133.47,133.56,133.44,133.5,4800.0
2007-04-20 13:25:00,133.49,133.49,133.45,133.47,2800.0,133.49,133.49,133.45,133.47,2800.0
2007-04-20 13:30:00,133.47,133.49,133.45,133.45,3400.0,133.47,133.49,133.45,133.45,3400.0
2007-04-20 13:35:00,133.45,133.45,133.45,133.45,200.0,133.45,133.45,133.45,133.45,200.0
2007-04-20 13:40:00,133.46,133.46,133.45,133.45,800.0,133.46,133.46,133.45,133.45,800.0
2007-04-20 13:45:00,133.45,133.45,133.42,133.43,1900.0,133.45,133.45,133.42,133.43,1900.0
2007-04-20 13:50:00,133.4,133.43,133.4,133.41,1900.0,133.4,133.43,133.4,133.41,1900.0
2007-04-20 13:55:00,133.42,133.55,133.42,133.48,5200.0,133.42,133.55,133.42,133.48,5200.0
2007-04-20 14:00:00,133.48,133.58,133.48,133.56,7000.0,133.48,133.58,133.48,133.56,7000.0
2007-04-20 14:05:00,133.56,133.6,133.47,133.51,3500.0,133.56,133.6,133.47,133.51,3500.0
2007-04-20 14:10:00,133.51,133.53,133.51,133.53,600.0,133.51,133.53,133.51,133.53,600.0
2007-04-20 14:15:00,133.53,133.57,133.51,133.57,400.0,133.53,133.57,133.51,133.57,400.0
2007-04-20 14:20:00,133.57,133.59,133.57,133.59,600.0,133.57,133.59,133.57,133.59,600.0
2007-04-20 14:25:00,133.6,133.6,133.59,133.59,1000.0,133.6,133.6,133.59,133.59,1000.0
2007-04-20 14:30:00,133.61,133.63,133.61,133.63,2100.0,133.61,133.63,133.61,133.63,2100.0
2007-04-20 14:35:00,133.63,133.72,133.63,133.67,2600.0,133.63,133.72,133.63,133.67,2600.0
2007-04-20 14:40:00,133.65,133.68,133.61,133.61,2200.0,133.65,133.68,133.61,133.61,2200.0
2007-04-20 14:45:00,133.66,133.7,133.62,133.7,1200.0,133.66,133.7,133.62,133.7,1200.0
2007-04-20 14:50:00,133.71,133.78,133.68,133.75,5500.0,133.71,133.78,133.68,133.75,5500.0
2007-04-20 14:55:00,133.76,133.76,133.75,133.76,2300.0,133.76,133.76,133.75,133.76,2300.0
2007-04-20 15:00:00,133.76,133.77,133.66,133.66,4900.0,133.76,133.77,133.66,133.66,4900.0
2007-04-20 15:05:00,133.65,133.65,133.54,133.57,2100.0,133.65,133.65,133.54,133.57,2100.0
2007-04-20 15:10:00,133.6,133.77,133.6,133.76,2200.0,133.6,133.77,133.6,133.76,2200.0
2007-04-20 15:15:00,133.75,133.75,133.63,133.63,1700.0,133.75,133.75,133.63,133.63,1700.0
2007-04-20 15:20:00,133.63,133.63,133.54,133.54,3000.0,133.63,133.63,133.54,133.54,3000.0
2007-04-20 15:25:00,133.57,133.61,133.57,133.61,2000.0,133.57,133.61,133.57,133.61,2000.0
2007-04-20 15:30:00,133.62,133.76,133.6,133.7,11800.0,133.62,133.76,133.6,133.7,11800.0
2007-04-20 15:35:00,133.68,133.68,133.66,133.66,4100.0,133.68,133.68,133.66,133.66,4100.0
2007-04-20 15:40:00,133.66,133.68,133.57,133.62,8800.0,133.66,133.68,133.57,133.62,8800.0
2007-04-20 15:45:00,133.61,133.65,133.61,133.61,4600.0,133.61,133.65,133.61,133.61,4600.0
2007-04-20 15:50:00,133.63,133.7,133.62,133.7,7000.0,133.63,133.7,133.62,133.7,7000.0
2007-04-20 15:55:00,133.69,133.81,133.69,133.76,16400.0,133.69,133.81,133.69,133.76,16400.0
2007-04-23 09:30:00,133.74,133.94,133.62,133.62,2600.0,133.74,133.94,133.62,133.62,2600.0
2007-04-23 09:35:00,133.67,133.67,133.6,133.61,1200.0,133.67,133.67,133.6,133.61,1200.0
2007-04-23 09:40:00,133.67,134.1,133.66,134.01,4100.0,133.67,134.1,133.66,134.01,4100.0
2007-04-23 09:45:00,134.07,134.09,134.01,134.01,2400.0,134.07,134.09,134.01,134.01,2400.0
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 09:55:00,134.12,134.12,134.12,134.12,0.0,134.12,134.12,134.12,134.12,0.0
2007-04-23 10:00:00,134.04,134.04,133.79,133.83,3500.0,134.04,134.04,133.79,133.83,3500.0
2007-04-23 10:05:00,133.82,133.99,133.82,133.91,4400.0,133.82,133.99,133.82,133.91,4400.0
2007-04-23 10:10:00,133.95,133.96,133.85,133.88,1400.0,133.95,133.96,133.85,133.88,1400.0
2007-04-23 10:15:00,133.89,134.0,133.89,133.92,2100.0,133.89,134.0,133.89,133.92,2100.0
2007-04-23 10:20:00,133.93,133.93,133.81,133.82,1500.0,133.93,133.93,133.81,133.82,1500.0
2007-04-23 10:25:00,133.78,133.87,133.7,133.76,3400.0,133.78,133.87,133.7,133.76,3400.0
2007-04-23 10:30:00,133.76,133.81,133.75,133.81,3200.0,133.76,133.81,133.75,133.81,3200.0
2007-04-23 10:35:00,133.82,133.9,133.82,133.86,2500.0,133.82,133.9,133.82,133.86,2500.0
2007-04-23 10:40:00,133.86,133.92,133.86,133.92,2800.0,133.86,133.92,133.86,133.92,2800.0
2007-04-23 10:45:00,133.91,134.29,133.9,134.19,11500.0,133.91,134.29,133.9,134.19,11500.0
2007-04-23 10:50:00,134.19,134.27,134.18,134.18,6400.0,134.19,134.27,134.18,134.18,6400.0
2007-04-23 10:55:00,134.12,134.17,134.06,134.12,3900.0,134.12,134.17,134.06,134.12,3900.0
2007-04-23 11:00:00,134.15,134.18,134.15,134.18,500.0,134.15,134.18,134.15,134.18,500.0
2007-04-23 11:05:00,134.18,134.2,134.03,134.03,1700.0,134.18,134.2,134.03,134.03,1700.0
2007-04-23 11:10:00,134.03,134.03,134.0,134.01,2200.0,134.03,134.03,134.0,134.01,2200.0
2007-04-23 11:15:00,134.01,134.22,134.01,134.22,3500.0,134.01,134.22,134.01,134.22,3500.0
2007-04-23 11:20:00,134.17,134.22,134.17,134.22,3700.0,134.17,134.22,134.17,134.22,3700.0
2007-04-23 11:25:00,134.23,134.47,134.23,134.44,6400.0,134.23,134.47,134.23,134.44,6400.0
2007-04-23 11:30:00,134.45,134.45,134.38,134.38,6100.0,134.45,134.45,134.38,134.38,6100.0
2007-04-23 11:35:00,134.37,134.37,134.3,134.3,3400.0,134.37,134.37,134.3,134.3,3400.0
2007-04-23 11:40:00,134.31,134.31,134.24,134.28,900.0,134.31,134.31,134.24,134.28,900.0
2007-04-23 11:45:00,134.28,134.28,134.24,134.24,200.0,134.28,134.28,134.24,134.24,200.0
2007-04-23 11:50:00,134.27,134.37,134.27,134.37,1500.0,134.27,134.37,134.27,134.37,1500.0
2007-04-23 11:55:00,134.37,134.41,134.37,134.37,4800.0,134.37,134.41,134.37,134.37,4800.0
2007-04-23 12:00:00,134.37,134.37,134.34,134.36,2400.0,134.37,134.37,134.34,134.36,2400.0
2007-04-23 12:05:00,134.36,134.36,134.36,134.36,1200.0,134.36,134.36,134.36,134.36,1200.0
2007-04-23 12:10:00,134.36,134.4,134.36,134.39,2900.0,134.36,134.4,134.36,134.39,2900.0
2007-04-23 12:15:00,134.36,134.36,134.26,134.27,2800.0,134.36,134.36,134.26,134.27,2800.0
2007-04-23 12:20:00,134.27,134.36,134.27,134.36,1300.0,134.27,134.36,134.27,134.36,1300.0
2007-04-23 12:25:00,134.37,134.44,134.37,134.41,4400.0,134.37,134.44,134.37,134.41,4400.0
2007-04-23 12:30:00,134.41,134.41,134.41,134.41,200.0,134.41,134.41,134.41,134.41,200.0
2007-04-23 12:35:00,134.38,134.38,134.32,134.32,1700.0,134.38,134.38,134.32,134.32,1700.0
2007-04-23 12:40:00,134.33,134.37,134.33,134.33,500.0,134.33,134.37,134.33,134.33,500.0
2007-04-23 12:45:00,134.37,134.44,134.37,134.44,2500.0,134.37,134.44,134.37,134.44,2500.0
2007-04-23 12:50:00,134.41,134.41,134.41,134.41,400.0,134.41,134.41,134.41,134.41,400.0
2007-04-23 12:55:00,134.38,134.39,134.38,134.39,1000.0,134.38,134.39,134.38,134.39,1000.0
2007-04-23 13:00:00,134.39,134.39,134.37,134.38,1300.0,134.39,134.39,134.37,134.38,1300.0
2007-04-23 13:05:00,134.36,134.36,134.3,134.3,2200.0,134.36,134.36,134.3,134.3,2200.0
2007-04-23 13:10:00,134.32,134.48,134.32,134.48,3700.0,134.32,134.48,134.32,134.48,3700.0
2007-04-23 13:15:00,134.47,134.5,134.45,134.48,3100.0,134.47,134.5,134.45,134.48,3100.0
2007-04-23 13:20:00,134.49,134.55,134.48,134.5,10000.0,134.49,134.55,134.48,134.5,10000.0
2007-04-23 13:25:00,134.48,134.48,134.41,134.41,2700.0,134.48,134.48,134.41,134.41,2700.0
2007-04-23 13:30:00,134.41,134.42,134.3,134.3,1200.0,134.41,134.42,134.3,134.3,1200.0
2007-04-23 13:35:00,134.31,134.31,134.3,134.3,1200.0,134.31,134.31,134.3,134.3,1200.0
2007-04-23 13:40:00,134.31,134.31,134.07,134.09,4500.0,134.31,134.31,134.07,134.09,4500.0
2007-04-23 13:45:00,134.09,134.13,134.06,134.06,1300.0,134.09,134.13,134.06,134.06,1300.0
2007-04-23 13:50:00,134.06,134.06,133.95,133.95,4500.0,134.06,134.06,133.95,133.95,4500.0
2007-04-23 13:55:00,133.95,133.95,133.88,133.88,2500.0,133.95,133.95,133.88,133.88,2500.0
2007-04-23 14:00:00,133.88,133.88,133.7,133.79,5300.0,133.88,133.88,133.7,133.79,5300.0
2007-04-23 14:05:00,133.79,134.12,133.79,134.12,7700.0,133.79,134.12,133.79,134.12,7700.0
2007-04-23 14:10:00,134.08,134.15,133.97,134.02,6500.0,134.08,134.15,133.97,134.02,6500.0
2007-04-23 14:15:00,134.01,134.02,133.97,134.02,1500.0,134.01,134.02,133.97,134.02,1500.0
2007-04-23 14:20:00,134.02,134.04,133.93,133.93,1800.0,134.02,134.04,133.93,133.93,1800.0
2007-04-23 14:25:00,133.94,133.98,133.88,133.93,6400.0,133.94,133.98,133.88,133.93,6400.0
2007-04-23 14:30:00,133.94,134.0,133.94,134.0,3300.0,133.94,134.0,133.94,134.0,3300.0
2007-04-23 14:35:00,134.0,134.0,133.88,133.95,3600.0,134.0,134.0,133.88,133.95,3600.0
2007-04-23 14:40:00,133.97,133.99,133.95,133.97,1700.0,133.97,133.99,133.95,133.97,1700.0
2007-04-23 14:45:00,133.96,134.07,133.96,134.05,2300.0,133.96,134.07,133.96,134.05,2300.0
2007-04-23 14:50:00,134.04,134.05,133.94,133.94,1800.0,134.04,134.05,133.94,133.94,1800.0
2007-04-23 14:55:00,133.95,134.03,133.95,134.03,1600.0,133.95,134.03,133.95,134.03,1600.0
2007-04-23 15:00:00,133.98,133.99,133.94,133.99,2100.0,133.98,133.99,133.94,133.99,2100.0
2007-04-23 15:05:00,133.99,134.21,133.99,134.2,8600.0,133.99,134.21,133.99,134.2,8600.0
2007-04-23 15:10:00,134.19,134.19,134.12,134.13,3300.0,134.19,134.19,134.12,134.13,3300.0
2007-04-23 15:15:00,134.13,134.22,134.07,134.07,4900.0,134.13,134.22,134.07,134.07,4900.0
2007-04-23 15:20:00,134.08,134.23,134.08,134.23,3600.0,134.08,134.23,134.08,134.23,3600.0
2007-04-23 15:25:00,134.31,134.43,134.27,134.42,6300.0,134.31,134.43,134.27,134.42,6300.0
2007-04-23 15:30:00,134.42,134.44,134.29,134.36,4400.0,134.42,134.44,134.29,134.36,4400.0
2007-04-23 15:35:00,134.32,134.32,134.17,134.18,3900.0,134.32,134.32,134.17,134.18,3900.0
2007-04-23 15:40:00,134.19,134.27,134.1,134.15,11400.0,134.19,134.27,134.1,134.15,11400.0
2007-04-23 15:45:00,134.14,134.19,134.1,134.15,5500.0,134.14,134.19,134.1,134.15,5500.0
2007-04-23 15:50:00,134.14,134.16,134.12,134.13,8100.0,134.14,134.16,134.12,134.13,8100.0
2007-04-23 15:55:00,134.13,134.15,134.03,134.12,9300.0,134.13,134.15,134.03,134.12,9300.0
2007-04-24 09:30:00,134.24,134.24,134.04,134.06,2200.0,134.24,134.24,134.04,134.06,2200.0
2007-04-24 09:35:00,134.06,134.06,133.76,133.84,4600.0,134.06,134.06,133.76,133.84,4600.0
2007-04-24 09:40:00,133.85,133.91,133.55,133.78,6200.0,133.85,133.91,133.55,133.78,6200.0
2007-04-24 09:45:00,133.75,133.75,133.6,133.63,8100.0,133.75,133.75,133.6,133.63,8100.0
2007-04-24 09:50:00,133.63,133.69,133.58,133.59,8900.0,133.63,133.69,133.58,133.59,8900.0
2007-04-24 09:55:00,133.6,133.67,133.44,133.61,18200.0,133.6,133.67,133.44,133.61,18200.0
2007-04-24 10:00:00,133.7,133.7,133.1,133.18,26800.0,133.7,133.7,133.1,133.18,26800.0
2007-04-24 10:05:00,133.11,133.17,132.82,132.88,6200.0,133.11,133.17,132.82,132.88,6200.0
2007-04-24 10:10:00,132.84,133.17,132.84,133.15,5600.0,132.84,133.17,132.84,133.15,5600.0
2007-04-24 10:15:00,133.1,133.23,133.1,133.2,7000.0,133.1,133.23,133.1,133.2,7000.0
2007-04-24 10:20:00,133.2,133.2,133.0,133.0,7800.0,133.2,133.2,133.0,133.0,7800.0
2007-04-24 10:25:00,132.98,133.03,132.98,133.03,3100.0,132.98,133.03,132.98,133.03,3100.0
2007-04-24 10:30:00,132.99,133.03,132.91,132.92,2500.0,132.99,133.03,132.91,132.92,2500.0
2007-04-24 10:35:00,132.88,132.9,132.8,132.81,7000.0,132.88,132.9,132.8,132.81,7000.0
2007-04-24 10:40:00,132.73,132.74,132.56,132.62,11500.0,132.73,132.74,132.56,132.62,11500.0
2007-04-24 10:45:00,132.59,132.64,132.57,132.57,1500.0,132.59,132.64,132.57,132.57,1500.0
2007-04-24 10:50:00,132.57,132.57,132.4,132.48,16400.0,132.57,132.57,132.4,132.48,16400.0
2007-04-24 10:55:00,132.47,132.47,132.22,132.23,12400.0,132.47,132.47,132.22,132.23,12400.0
2007-04-24 11:00:00,132.24,132.25,132.18,132.25,10500.0,132.24,132.25,132.18,132.25,10500.0
2007-04-24 11:05:00,132.22,132.4,132.22,132.29,33800.0,132.22,132.4,132.22,132.29,33800.0
2007-04-24 11:10:00,132.31,132.33,132.24,132.28,7200.0,132.31,132.33,132.24,132.28,7200.0
2007-04-24 11:15:00,132.28,132.28,132.06,132.08,7800.0,132.28,132.28,132.06,132.08,7800.0
2007-04-24 11:20:00,132.08,132.08,131.97,132.0,7000.0,132.08,132.08,131.97,132.0,7000.0
2007-04-24 11:25:00,132.0,132.0,131.95,131.98,7200.0,132.0,132.0,131.95,131.98,7200.0
2007-04-24 11:30:00,131.98,132.0,131.96,131.98,6000.0,131.98,132.0,131.96,131.98,6000.0
2007-04-24 11:35:00,131.98,131.98,131.92,131.98,7700.0,131.98,131.98,131.92,131.98,7700.0
2007-04-24 11:40:00,131.98,132.0,131.98,131.99,8900.0,131.98,132.0,131.98,131.99,8900.0
2007-04-24 11:45:00,132.0,132.0,131.96,131.96,3600.0,132.0,132.0,131.96,131.96,3600.0
2007-04-24 11:50:00,131.99,132.0,131.96,132.0,7100.0,131.99,132.0,131.96,132.0,7100.0
2007-04-24 11:55:00,132.0,132.33,132.0,132.33,36500.0,132.0,132.33,132.0,132.33,36500.0
2007-04-24 12:00:00,132.33,132.4,132.24,132.34,3400.0,132.33,132.4,132.24,132.34,3400.0
2007-04-24 12:05:00,132.39,132.5,132.39,132.5,2900.0,132.39,132.5,132.39,132.5,2900.0
2007-04-24 12:10:00,132.52,132.6,132.47,132.52,3800.0,132.52,132.6,132.47,132.52,3800.0
2007-04-24 12:15:00,132.55,132.86,132.54,132.86,6600.0,132.55,132.86,132.54,132.86,6600.0
2007-04-24 12:20:00,132.87,132.88,132.8,132.87,3800.0,132.87,132.88,132.8,132.87,3800.0
2007-04-24 12:25:00,132.87,132.93,132.86,132.89,2500.0,132.87,132.93,132.86,132.89,2500.0
2007-04-24 12:30:00,132.86,132.89,132.86,132.89,200.0,132.86,132.89,132.86,132.89,200.0
2007-04-24 12:35:00,132.87,132.87,132.8,132.8,3700.0,132.87,132.87,132.8,132.8,3700.0
2007-04-24 12:40:00,132.8,132.85,132.74,132.85,3200.0,132.8,132.85,132.74,132.85,3200.0
2007-04-24 12:45:00,132.78,132.78,132.71,132.76,3100.0,132.78,132.78,132.71,132.76,3100.0
2007-04-24 12:50:00,132.78,132.93,132.78,132.93,3500.0,132.78,132.93,132.78,132.93,3500.0
2007-04-24 12:55:00,132.92,132.97,132.91,132.97,3500.0,132.92,132.97,132.91,132.97,3500.0
2007-04-24 13:00:00,133.0,133.0,132.9,132.9,2300.0,133.0,133.0,132.9,132.9,2300.0
2007-04-24 13:05:00,132.91,132.94,132.9,132.9,2800.0,132.91,132.94,132.9,132.9,2800.0
2007-04-24 13:10:00,132.93,132.96,132.93,132.96,600.0,132.93,132.96,132.93,132.96,600.0
2007-04-24 13:15:00,132.96,133.0,132.92,133.0,3600.0,132.96,133.0,132.92,133.0,3600.0
2007-04-24 13:20:00,132.98,132.98,132.86,132.9,2800.0,132.98,132.98,132.86,132.9,2800.0
2007-04-24 13:25:00,132.9,133.02,132.9,132.97,2100.0,132.9,133.02,132.9,132.97,2100.0
2007-04-24 13:30:00,133.01,133.22,133.01,133.19,3000.0,133.01,133.22,133.01,133.19,3000.0
2007-04-24 13:35:00,133.17,133.4,133.17,133.4,6500.0,133.17,133.4,133.17,133.4,6500.0
2007-04-24 13:40:00,133.38,133.44,133.38,133.39,1500.0,133.38,133.44,133.38,133.39,1500.0
2007-04-24 13:45:00,133.37,133.42,133.3,133.4,5900.0,133.37,133.42,133.3,133.4,5900.0
2007-04-24 13:50:00,133.41,133.47,133.41,133.47,3400.0,133.41,133.47,133.41,133.47,3400.0
2007-04-24 13:55:00,133.47,133.55,133.46,133.55,3600.0,133.47,133.55,133.46,133.55,3600.0
2007-04-24 14:00:00,133.58,133.59,133.46,133.53,4300.0,133.58,133.59,133.46,133.53,4300.0
2007-04-24 14:05:00,133.53,133.55,133.52,133.55,5200.0,133.53,133.55,133.52,133.55,5200.0
2007-04-24 14:10:00,133.54,133.6,133.54,133.58,16000.0,133.54,133.6,133.54,133.58,16000.0
2007-04-24 14:15:00,133.58,133.69,133.47,133.52,12600.0,133.58,133.69,133.47,133.52,12600.0
2007-04-24 14:20:00,133.56,133.59,133.53,133.56,4100.0,133.56,133.59,133.53,133.56,4100.0
2007-04-24 14:25:00,133.55,133.62,133.54,133.62,2700.0,133.55,133.62,133.54,133.62,2700.0
2007-04-24 14:30:00,133.57,133.62,133.57,133.6,1900.0,133.57,133.62,133.57,133.6,1900.0
2007-04-24 14:35:00,133.6,133.77,133.6,133.76,4600.0,133.6,133.77,133.6,133.76,4600.0
2007-04-24 14:40:00,133.75,133.75,133.55,133.68,6200.0,133.75,133.75,133.55,133.68,6200.0
2007-04-24 14:45:00,133.68,133.69,133.62,133.62,3200.0,133.68,133.69,133.62,133.62,3200.0
2007-04-24 14:50:00,133.64,133.7,133.64,133.7,2100.0,133.64,133.7,133.64,133.7,2100.0
2007-04-24 14:55:00,133.64,133.74,133.64,133.68,2000.0,133.64,133.74,133.64,133.68,2000.0
2007-04-24 15:00:00,133.75,133.84,133.75,133.84,4500.0,133.75,133.84,133.75,133.84,4500.0
2007-04-24 15:05:00,133.84,133.93,133.84,133.87,5400.0,133.84,133.93,133.84,133.87,5400.0
2007-04-24 15:10:00,133.86,134.01,133.78,133.94,9000.0,133.86,134.01,133.78,133.94,9000.0
2007-04-24 15:15:00,133.95,133.95,133.76,133.76,2100.0,133.95,133.95,133.76,133.76,2100.0
2007-04-24 15:20:00,133.77,133.88,133.77,133.88,6600.0,133.77,133.88,133.77,133.88,6600.0
2007-04-24 15:25:00,133.9,133.9,133.79,133.83,4100.0,133.9,133.9,133.79,133.83,4100.0
2007-04-24 15:30:00,133.82,133.96,133.82,133.9,5000.0,133.82,133.96,133.82,133.9,5000.0
2007-04-24 15:35:00,133.94,133.94,133.82,133.9,3100.0,133.94,133.94,133.82,133.9,3100.0
2007-04-24 15:40:00,133.87,133.87,133.66,133.72,6100.0,133.87,133.87,133.66,133.72,6100.0
2007-04-24 15:45:00,133.75,133.77,133.68,133.68,4500.0,133.75,133.77,133.68,133.68,4500.0
2007-04-24 15:50:00,133.68,133.7,133.66,133.67,8700.0,133.68,133.7,133.66,133.67,8700.0
2007-04-24 15:55:00,133.65,133.67,133.58,133.63,12200.0,133.65,133.67,133.58,133.63,12200.0
2007-04-25 09:30:00,136.75,137.66,136.5,137.5,55000.0,136.75,137.66,136.5,137.5,55000.0
2007-04-25 09:35:00,137.32,137.33,136.85,136.99,18900.0,137.32,137.33,136.85,136.99,18900.0
2007-04-25 09:40:00,136.97,137.0,136.8,136.87,11300.0,136.97,137.0,136.8,136.87,11300.0
2007-04-25 09:45:00,136.89,136.89,136.79,136.8,15300.0,136.89,136.89,136.79,136.8,15300.0
2007-04-25 09:50:00,136.79,136.8,136.67,136.72,10300.0,136.79,136.8,136.67,136.72,10300.0
2007-04-25 09:55:00,136.71,136.79,136.66,136.7,16400.0,136.71,136.79,136.66,136.7,16400.0
2007-04-25 10:00:00,136.67,136.75,136.51,136.72,17800.0,136.67,136.75,136.51,136.72,17800.0
2007-04-25 10:05:00,136.72,136.72,136.53,136.58,15900.0,136.72,136.72,136.53,136.58,15900.0
2007-04-25 10:10:00,136.58,136.59,136.4,136.4,14600.0,136.58,136.59,136.4,136.4,14600.0
2007-04-25 10:15:00,136.37,136.59,136.31,136.48,15600.0,136.37,136.59,136.31,136.48,15600.0
2007-04-25 10:20:00,136.49,136.55,136.38,136.55,5900.0,136.49,136.55,136.38,136.55,5900.0
2007-04-25 10:25:00,136.56,136.73,136.51,136.7,7300.0,136.56,136.73,136.51,136.7,7300.0
2007-04-25 10:30:00,136.71,136.74,136.62,136.65,9000.0,136.71,136.74,136.62,136.65,9000.0
2007-04-25 10:35:00,136.66,136.66,136.57,136.6,10700.0,136.66,136.66,136.57,136.6,10700.0
2007-04-25 10:40:00,136.6,136.6,136.52,136.6,15100.0,136.6,136.6,136.52,136.6,15100.0
2007-04-25 10:45:00,136.6,136.75,136.6,136.71,10300.0,136.6,136.75,136.6,136.71,10300.0
2007-04-25 10:50:00,136.69,136.69,136.44,136.5,12200.0,136.69,136.69,136.44,136.5,12200.0
2007-04-25 10:55:00,136.5,136.65,136.22,136.25,25300.0,136.5,136.65,136.22,136.25,25300.0
2007-04-25 11:00:00,136.21,136.37,136.2,136.35,9700.0,136.21,136.37,136.2,136.35,9700.0
2007-04-25 11:05:00,136.37,136.38,136.31,136.36,6900.0,136.37,136.38,136.31,136.36,6900.0
2007-04-25 11:10:00,136.35,136.36,136.24,136.28,11200.0,136.35,136.36,136.24,136.28,11200.0
2007-04-25 11:15:00,136.29,136.29,135.93,135.93,27700.0,136.29,136.29,135.93,135.93,27700.0
2007-04-25 11:20:00,135.93,135.94,135.91,135.91,9200.0,135.93,135.94,135.91,135.91,9200.0
2007-04-25 11:25:00,135.93,136.16,135.93,136.08,20500.0,135.93,136.16,135.93,136.08,20500.0
2007-04-25 11:30:00,136.08,136.15,136.08,136.08,7200.0,136.08,136.15,136.08,136.08,7200.0
2007-04-25 11:35:00,136.07,136.07,135.8,135.8,11700.0,136.07,136.07,135.8,135.8,11700.0
2007-04-25 11:40:00,135.8,135.8,135.71,135.75,9200.0,135.8,135.8,135.71,135.75,9200.0
2007-04-25 11:45:00,135.75,135.77,135.67,135.73,12200.0,135.75,135.77,135.67,135.73,12200.0
2007-04-25 11:50:00,135.74,135.79,135.7,135.79,6500.0,135.74,135.79,135.7,135.79,6500.0
2007-04-25 11:55:00,135.78,135.92,135.71,135.92,9900.0,135.78,135.92,135.71,135.92,9900.0
2007-04-25 12:00:00,135.91,135.91,135.59,135.59,10300.0,135.91,135.91,135.59,135.59,10300.0
2007-04-25 12:05:00,135.6,135.63,135.59,135.6,4200.0,135.6,135.63,135.59,135.6,4200.0
2007-04-25 12:10:00,135.59,135.72,135.59,135.72,4200.0,135.59,135.72,135.59,135.72,4200.0
2007-04-25 12:15:00,135.71,135.73,135.7,135.7,2700.0,135.71,135.73,135.7,135.7,2700.0
2007-04-25 12:20:00,135.66,135.68,135.64,135.68,1500.0,135.66,135.68,135.64,135.68,1500.0
2007-04-25 12:25:00,135.68,135.74,135.67,135.73,3900.0,135.68,135.74,135.67,135.73,3900.0
2007-04-25 12:30:00,135.73,135.75,135.71,135.75,4300.0,135.73,135.75,135.71,135.75,4300.0
2007-04-25 12:35:00,135.74,135.74,135.68,135.68,2900.0,135.74,135.74,135.68,135.68,2900.0
2007-04-25 12:40:00,135.67,135.68,135.56,135.56,4400.0,135.67,135.68,135.56,135.56,4400.0
2007-04-25 12:45:00,135.54,135.54,135.44,135.48,7500.0,135.54,135.54,135.44,135.48,7500.0
2007-04-25 12:50:00,135.47,135.56,135.47,135.55,2500.0,135.47,135.56,135.47,135.55,2500.0
2007-04-25 12:55:00,135.56,135.57,135.54,135.55,4800.0,135.56,135.57,135.54,135.55,4800.0
2007-04-25 13:00:00,135.53,135.54,135.5,135.51,3900.0,135.53,135.54,135.5,135.51,3900.0
2007-04-25 13:05:00,135.51,135.51,135.42,135.42,1400.0,135.51,135.51,135.42,135.42,1400.0
2007-04-25 13:10:00,135.41,135.45,135.4,135.45,2500.0,135.41,135.45,135.4,135.45,2500.0
2007-04-25 13:15:00,135.46,135.5,135.46,135.5,2400.0,135.46,135.5,135.46,135.5,2400.0
2007-04-25 13:20:00,135.5,135.5,135.44,135.44,1800.0,135.5,135.5,135.44,135.44,1800.0
2007-04-25 13:25:00,135.46,135.46,135.38,135.38,1200.0,135.46,135.46,135.38,135.38,1200.0
2007-04-25 13:30:00,135.38,135.39,135.37,135.37,3200.0,135.38,135.39,135.37,135.37,3200.0
2007-04-25 13:35:00,135.37,135.37,135.33,135.35,3700.0,135.37,135.37,135.33,135.35,3700.0
2007-04-25 13:40:00,135.35,135.42,135.33,135.42,4300.0,135.35,135.42,135.33,135.42,4300.0
2007-04-25 13:45:00,135.44,135.51,135.44,135.51,4300.0,135.44,135.51,135.44,135.51,4300.0
2007-04-25 13:50:00,135.51,135.52,135.49,135.49,4800.0,135.51,135.52,135.49,135.49,4800.0
2007-04-25 13:55:00,135.5,135.53,135.48,135.51,9600.0,135.5,135.53,135.48,135.51,9600.0
2007-04-25 14:00:00,135.51,135.52,135.4,135.43,11100.0,135.51,135.52,135.4,135.43,11100.0
2007-04-25 14:05:00,135.44,135.58,135.44,135.54,9800.0,135.44,135.58,135.44,135.54,9800.0
2007-04-25 14:10:00,135.59,135.59,135.53,135.53,2500.0,135.59,135.59,135.53,135.53,2500.0
2007-04-25 14:15:00,135.53,135.53,135.46,135.47,1700.0,135.53,135.53,135.46,135.47,1700.0
2007-04-25 14:20:00,135.47,135.53,135.47,135.53,2700.0,135.47,135.53,135.47,135.53,2700.0
2007-04-25 14:25:00,135.53,135.56,135.53,135.56,1400.0,135.53,135.56,135.53,135.56,1400.0
2007-04-25 14:30:00,135.56,135.67,135.56,135.67,7100.0,135.56,135.67,135.56,135.67,7100.0
2007-04-25 14:35:00,135.67,135.71,135.65,135.68,8700.0,135.67,135.71,135.65,135.68,8700.0
2007-04-25 14:40:00,135.68,135.68,135.65,135.67,3500.0,135.68,135.68,135.65,135.67,3500.0
2007-04-25 14:45:00,135.69,135.7,135.67,135.69,2500.0,135.69,135.7,135.67,135.69,2500.0
2007-04-25 14:50:00,135.67,135.68,135.57,135.65,9600.0,135.67,135.68,135.57,135.65,9600.0
2007-04-25 14:55:00,135.63,135.67,135.61,135.67,7800.0,135.63,135.67,135.61,135.67,7800.0
2007-04-25 15:00:00,135.68,135.73,135.66,135.71,10600.0,135.68,135.73,135.66,135.71,10600.0
2007-04-25 15:05:00,135.72,135.73,135.68,135.71,11500.0,135.72,135.73,135.68,135.71,11500.0
2007-04-25 15:10:00,135.71,135.72,135.51,135.56,12200.0,135.71,135.72,135.51,135.56,12200.0
2007-04-25 15:15:00,135.57,135.67,135.57,135.61,3000.0,135.57,135.67,135.57,135.61,3000.0
2007-04-25 15:20:00,135.61,135.67,135.6,135.66,6700.0,135.61,135.67,135.6,135.66,6700.0
2007-04-25 15:25:00,135.66,135.67,135.63,135.67,4200.0,135.66,135.67,135.63,135.67,4200.0
2007-04-25 15:30:00,135.67,135.69,135.67,135.67,7600.0,135.67,135.69,135.67,135.67,7600.0
2007-04-25 15:35:00,135.66,135.66,135.61,135.66,8400.0,135.66,135.66,135.61,135.66,8400.0
2007-04-25 15:40:00,135.67,135.69,135.66,135.68,9000.0,135.67,135.69,135.66,135.68,9000.0
2007-04-25 15:45:00,135.68,135.68,135.64,135.64,11400.0,135.68,135.68,135.64,135.64,11400.0
2007-04-25 15:50:00,135.64,135.64,135.54,135.54,10900.0,135.64,135.64,135.54,135.54,10900.0
2007-04-25 15:55:00,135.55,135.55,135.42,135.49,22200.0,135.55,135.55,135.42,135.49,22200.0
2007-04-26 09:30:00,134.12,135.72,134.12,135.55,19400.0,134.12,135.72,134.12,135.55,19400.0
2007-04-26 09:35:00,135.54,135.54,135.34,135.34,8200.0,135.54,135.54,135.34,135.34,8200.0
2007-04-26 09:40:00,135.35,135.46,135.35,135.36,4600.0,135.35,135.46,135.35,135.36,4600.0
2007-04-26 09:45:00,135.34,135.35,135.0,135.01,7000.0,135.34,135.35,135.0,135.01,7000.0
2007-04-26 09:50:00,135.0,135.01,134.82,134.95,7100.0,135.0,135.01,134.82,134.95,7100.0
2007-04-26 09:55:00,134.95,134.96,134.75,134.76,6800.0,134.95,134.96,134.75,134.76,6800.0
2007-04-26 10:00:00,134.75,134.93,134.75,134.76,6000.0,134.75,134.93,134.75,134.76,6000.0
2007-04-26 10:05:00,134.77,134.93,134.74,134.93,7700.0,134.77,134.93,134.74,134.93,7700.0
2007-04-26 10:10:00,134.9,134.9,134.75,134.85,2800.0,134.9,134.9,134.75,134.85,2800.0
2007-04-26 10:15:00,134.85,134.86,134.76,134.86,4200.0,134.85,134.86,134.76,134.86,4200.0
2007-04-26 10:20:00,134.89,134.9,134.71,134.87,9300.0,134.89,134.9,134.71,134.87,9300.0
2007-04-26 10:25:00,134.89,134.89,134.71,134.71,3500.0,134.89,134.89,134.71,134.71,3500.0
2007-04-26 10:30:00,134.7,134.78,134.68,134.71,6700.0,134.7,134.78,134.68,134.71,6700.0
2007-04-26 10:35:00,134.71,134.82,134.71,134.8,9000.0,134.71,134.82,134.71,134.8,9000.0
2007-04-26 10:40:00,134.79,134.95,134.79,134.95,3400.0,134.79,134.95,134.79,134.95,3400.0
2007-04-26 10:45:00,134.96,134.99,134.96,134.99,1800.0,134.96,134.99,134.96,134.99,1800.0
2007-04-26 10:50:00,134.97,134.99,134.92,134.94,2100.0,134.97,134.99,134.92,134.94,2100.0
2007-04-26 10:55:00,134.94,135.19,134.93,135.17,5500.0,134.94,135.19,134.93,135.17,5500.0
2007-04-26 11:00:00,135.17,135.18,135.07,135.07,2000.0,135.17,135.18,135.07,135.07,2000.0
2007-04-26 11:05:00,135.05,135.14,135.05,135.07,4500.0,135.05,135.14,135.05,135.07,4500.0
2007-04-26 11:10:00,135.09,135.15,135.04,135.15,6100.0,135.09,135.15,135.04,135.15,6100.0
2007-04-26 11:15:00,135.15,135.18,135.11,135.15,3200.0,135.15,135.18,135.11,135.15,3200.0
2007-04-26 11:20:00,135.15,135.15,135.06,135.1,3300.0,135.15,135.15,135.06,135.1,3300.0
2007-04-26 11:25:00,135.1,135.19,135.1,135.18,1600.0,135.1,135.19,135.1,135.18,1600.0
2007-04-26 11:30:00,135.17,135.19,135.17,135.18,1500.0,135.17,135.19,135.17,135.18,1500.0
2007-04-26 11:35:00,135.18,135.19,135.18,135.19,500.0,135.18,135.19,135.18,135.19,500.0
2007-04-26 11:40:00,135.18,135.19,135.18,135.19,1600.0,135.18,135.19,135.18,135.19,1600.0
2007-04-26 11:45:00,135.18,135.19,135.15,135.15,3900.0,135.18,135.19,135.15,135.15,3900.0
2007-04-26 11:50:00,135.16,135.17,135.12,135.12,2000.0,135.16,135.17,135.12,135.12,2000.0
2007-04-26 11:55:00,135.11,135.11,134.83,134.87,5600.0,135.11,135.11,134.83,134.87,5600.0
2007-04-26 12:00:00,134.87,135.01,134.87,134.92,12600.0,134.87,135.01,134.87,134.92,12600.0
2007-04-26 12:05:00,134.93,134.93,134.87,134.89,3300.0,134.93,134.93,134.87,134.89,3300.0
2007-04-26 12:10:00,134.89,134.92,134.89,134.91,2300.0,134.89,134.92,134.89,134.91,2300.0
2007-04-26 12:15:00,134.9,134.9,134.87,134.88,2900.0,134.9,134.9,134.87,134.88,2900.0
2007-04-26 12:20:00,134.88,134.97,134.87,134.97,6400.0,134.88,134.97,134.87,134.97,6400.0
2007-04-26 12:25:00,134.97,134.99,134.96,134.99,2700.0,134.97,134.99,134.96,134.99,2700.0
2007-04-26 12:30:00,134.98,135.0,134.94,134.94,1800.0,134.98,135.0,134.94,134.94,1800.0
2007-04-26 12:35:00,134.95,134.99,134.95,134.98,2700.0,134.95,134.99,134.95,134.98,2700.0
2007-04-26 12:40:00,134.98,134.98,134.97,134.97,1300.0,134.98,134.98,134.97,134.97,1300.0
2007-04-26 12:45:00,134.93,134.93,134.89,134.89,2400.0,134.93,134.93,134.89,134.89,2400.0
2007-04-26 12:50:00,134.87,134.87,134.77,134.77,1800.0,134.87,134.87,134.77,134.77,1800.0
2007-04-26 12:55:00,134.76,134.77,134.73,134.73,2100.0,134.76,134.77,134.73,134.73,2100.0
2007-04-26 13:00:00,134.74,134.79,134.74,134.79,2800.0,134.74,134.79,134.74,134.79,2800.0
2007-04-26 13:05:00,134.78,134.79,134.73,134.73,1500.0,134.78,134.79,134.73,134.73,1500.0
2007-04-26 13:10:00,134.74,134.74,134.72,134.72,700.0,134.74,134.74,134.72,134.72,700.0
2007-04-26 13:15:00,134.71,134.8,134.69,134.78,3500.0,134.71,134.8,134.69,134.78,3500.0
2007-04-26 13:20:00,134.78,134.79,134.62,134.63,3400.0,134.78,134.79,134.62,134.63,3400.0
2007-04-26 13:25:00,134.63,134.64,134.59,134.59,1900.0,134.63,134.64,134.59,134.59,1900.0
2007-04-26 13:30:00,134.58,134.58,134.54,134.55,1400.0,134.58,134.58,134.54,134.55,1400.0
2007-04-26 13:35:00,134.54,134.56,134.5,134.54,5700.0,134.54,134.56,134.5,134.54,5700.0
2007-04-26 13:40:00,134.54,134.54,134.5,134.51,5100.0,134.54,134.54,134.5,134.51,5100.0
2007-04-26 13:45:00,134.51,134.65,134.51,134.62,5900.0,134.51,134.65,134.51,134.62,5900.0
2007-04-26 13:50:00,134.61,134.61,134.52,134.52,2400.0,134.61,134.61,134.52,134.52,2400.0
2007-04-26 13:55:00,134.53,134.56,134.52,134.53,2900.0,134.53,134.56,134.52,134.53,2900.0
2007-04-26 14:00:00,134.53,134.64,134.52,134.64,5800.0,134.53,134.64,134.52,134.64,5800.0
2007-04-26 14:05:00,134.63,134.63,134.54,134.61,4100.0,134.63,134.63,134.54,134.61,4100.0
2007-04-26 14:10:00,134.59,134.59,134.5,134.52,4800.0,134.59,134.59,134.5,134.52,4800.0
2007-04-26 14:15:00,134.52,134.65,134.52,134.63,7300.0,134.52,134.65,134.52,134.63,7300.0
2007-04-26 14:20:00,134.64,134.7,134.6,134.63,5700.0,134.64,134.7,134.6,134.63,5700.0
2007-04-26 14:25:00,134.64,134.64,134.58,134.6,4100.0,134.64,134.64,134.58,134.6,4100.0
2007-04-26 14:30:00,134.59,134.59,134.39,134.41,10900.0,134.59,134.59,134.39,134.41,10900.0
2007-04-26 14:35:00,134.41,134.52,134.41,134.52,9100.0,134.41,134.52,134.41,134.52,9100.0
2007-04-26 14:40:00,134.52,134.67,134.51,134.65,4800.0,134.52,134.67,134.51,134.65,4800.0
2007-04-26 14:45:00,134.65,134.65,134.61,134.61,5500.0,134.65,134.65,134.61,134.61,5500.0
2007-04-26 14:50:00,134.64,134.64,134.48,134.48,3500.0,134.64,134.64,134.48,134.48,3500.0
2007-04-26 14:55:00,134.51,134.51,134.41,134.42,5100.0,134.51,134.51,134.41,134.42,5100.0
2007-04-26 15:00:00,134.42,134.44,134.36,134.37,4900.0,134.42,134.44,134.36,134.37,4900.0
2007-04-26 15:05:00,134.37,134.52,134.36,134.49,10400.0,134.37,134.52,134.36,134.49,10400.0
2007-04-26 15:10:00,134.45,134.47,134.39,134.45,7800.0,134.45,134.47,134.39,134.45,7800.0
2007-04-26 15:15:00,134.47,134.48,134.35,134.35,6900.0,134.47,134.48,134.35,134.35,6900.0
2007-04-26 15:20:00,134.35,134.37,134.27,134.27,11400.0,134.35,134.37,134.27,134.27,11400.0
2007-04-26 15:25:00,134.25,134.31,134.24,134.26,8400.0,134.25,134.31,134.24,134.26,8400.0
2007-04-26 15:30:00,134.24,134.26,134.17,134.18,7400.0,134.24,134.26,134.17,134.18,7400.0
2007-04-26 15:35:00,134.18,134.21,134.09,134.09,10800.0,134.18,134.21,134.09,134.09,10800.0
2007-04-26 15:40:00,134.1,134.1,134.0,134.0,6600.0,134.1,134.1,134.0,134.0,6600.0
2007-04-26 15:45:00,133.96,134.01,133.96,134.0,7200.0,133.96,134.01,133.96,134.0,7200.0
2007-04-26 15:50:00,134.0,134.02,133.87,133.88,14800.0,134.0,134.02,133.87,133.88,14800.0
2007-04-26 15:55:00,133.88,134.0,133.84,133.98,12700.0,133.88,134.0,133.84,133.98,12700.0
2007-04-27 09:30:00,133.86,133.86,133.8,133.86,6000.0,133.86,133.86,133.8,133.86,6000.0
2007-04-27 09:35:00,133.86,133.86,133.58,133.58,3300.0,133.86,133.86,133.58,133.58,3300.0
2007-04-27 09:40:00,133.57,133.57,133.4,133.4,6300.0,133.57,133.57,133.4,133.4,6300.0
2007-04-27 09:45:00,133.37,133.38,133.1,133.1,11500.0,133.37,133.38,133.1,133.1,11500.0
2007-04-27 09:50:00,133.1,133.16,133.1,133.15,5000.0,133.1,133.16,133.1,133.15,5000.0
2007-04-27 09:55:00,133.15,133.23,133.06,133.16,3000.0,133.15,133.23,133.06,133.16,3000.0
2007-04-27 10:00:00,133.19,133.39,133.19,133.35,7900.0,133.19,133.39,133.19,133.35,7900.0
2007-04-27 10:05:00,133.37,133.5,133.35,133.4,8500.0,133.37,133.5,133.35,133.4,8500.0
2007-04-27 10:10:00,133.4,133.4,133.16,133.32,4500.0,133.4,133.4,133.16,133.32,4500.0
2007-04-27 10:15:00,133.33,133.38,133.28,133.32,4300.0,133.33,133.38,133.28,133.32,4300.0
2007-04-27 10:20:00,133.35,133.4,133.35,133.35,2700.0,133.35,133.4,133.35,133.35,2700.0
2007-04-27 10:25:00,133.33,133.41,133.33,133.41,5100.0,133.33,133.41,133.33,133.41,5100.0
2007-04-27 10:30:00,133.44,133.51,133.21,133.28,11600.0,133.44,133.51,133.21,133.28,11600.0
2007-04-27 10:35:00,133.23,133.25,133.09,133.15,4500.0,133.23,133.25,133.09,133.15,4500.0
2007-04-27 10:40:00,133.11,133.11,132.96,133.1,7800.0,133.11,133.11,132.96,133.1,7800.0
2007-04-27 10:45:00,133.1,133.13,133.0,133.13,5100.0,133.1,133.13,133.0,133.13,5100.0
2007-04-27 10:50:00,133.13,133.2,133.13,133.14,9600.0,133.13,133.2,133.13,133.14,9600.0
2007-04-27 10:55:00,133.15,133.19,133.04,133.11,4100.0,133.15,133.19,133.04,133.11,4100.0
2007-04-27 11:00:00,133.1,133.18,133.06,133.15,5800.0,133.1,133.18,133.06,133.15,5800.0
2007-04-27 11:05:00,133.15,133.2,133.1,133.11,9000.0,133.15,133.2,133.1,133.11,9000.0
2007-04-27 11:10:00,133.1,133.1,133.03,133.05,5100.0,133.1,133.1,133.03,133.05,5100.0
2007-04-27 11:15:00,133.09,133.19,133.09,133.19,2900.0,133.09,133.19,133.09,133.19,2900.0
2007-04-27 11:20:00,133.18,133.18,133.04,133.05,3200.0,133.18,133.18,133.04,133.05,3200.0
2007-04-27 11:25:00,133.05,133.09,132.97,132.99,5800.0,133.05,133.09,132.97,132.99,5800.0
2007-04-27 11:30:00,132.97,133.06,132.97,133.01,7100.0,132.97,133.06,132.97,133.01,7100.0
2007-04-27 11:35:00,133.04,133.12,133.04,133.08,3900.0,133.04,133.12,133.04,133.08,3900.0
2007-04-27 11:40:00,133.04,133.06,132.99,132.99,1800.0,133.04,133.06,132.99,132.99,1800.0
2007-04-27 11:45:00,133.02,133.04,133.01,133.04,1400.0,133.02,133.04,133.01,133.04,1400.0
2007-04-27 11:50:00,133.04,133.06,133.01,133.06,2200.0,133.04,133.06,133.01,133.06,2200.0
2007-04-27 11:55:00,133.08,133.15,133.07,133.11,3000.0,133.08,133.15,133.07,133.11,3000.0
2007-04-27 12:00:00,133.11,133.11,133.09,133.11,2400.0,133.11,133.11,133.09,133.11,2400.0
2007-04-27 12:05:00,133.11,133.11,133.06,133.07,3200.0,133.11,133.11,133.06,133.07,3200.0
2007-04-27 12:10:00,133.07,133.13,133.07,133.13,3300.0,133.07,133.13,133.07,133.13,3300.0
2007-04-27 12:15:00,133.11,133.13,133.09,133.09,2100.0,133.11,133.13,133.09,133.09,2100.0
2007-04-27 12:20:00,133.07,133.07,133.03,133.05,1600.0,133.07,133.07,133.03,133.05,1600.0
2007-04-27 12:25:00,133.05,133.09,133.04,133.09,2300.0,133.05,133.09,133.04,133.09,2300.0
2007-04-27 12:30:00,133.1,133.15,133.1,133.15,2800.0,133.1,133.15,133.1,133.15,2800.0
2007-04-27 12:35:00,133.14,133.18,133.12,133.18,3800.0,133.14,133.18,133.12,133.18,3800.0
2007-04-27 12:40:00,133.19,133.32,133.19,133.29,8500.0,133.19,133.32,133.19,133.29,8500.0
2007-04-27 12:45:00,133.29,133.32,133.26,133.27,4300.0,133.29,133.32,133.26,133.27,4300.0
2007-04-27 12:50:00,133.27,133.28,133.24,133.28,1800.0,133.27,133.28,133.24,133.28,1800.0
2007-04-27 12:55:00,133.25,133.28,133.24,133.25,1800.0,133.25,133.28,133.24,133.25,1800.0
2007-04-27 13:00:00,133.28,133.31,133.28,133.31,2800.0,133.28,133.31,133.28,133.31,2800.0
2007-04-27 13:05:00,133.31,133.31,133.25,133.26,3300.0,133.31,133.31,133.25,133.26,3300.0
2007-04-27 13:10:00,133.25,133.25,133.2,133.25,5100.0,133.25,133.25,133.2,133.25,5100.0
2007-04-27 13:15:00,133.25,133.25,133.24,133.25,900.0,133.25,133.25,133.24,133.25,900.0
2007-04-27 13:20:00,133.24,133.26,133.24,133.26,3500.0,133.24,133.26,133.24,133.26,3500.0
2007-04-27 13:25:00,133.26,133.28,133.26,133.28,1000.0,133.26,133.28,133.26,133.28,1000.0
2007-04-27 13:30:00,133.28,133.37,133.28,133.37,10700.0,133.28,133.37,133.28,133.37,10700.0
2007-04-27 13:35:00,133.4,133.43,133.37,133.37,9500.0,133.4,133.43,133.37,133.37,9500.0
2007-04-27 13:40:00,133.4,133.43,133.37,133.43,3900.0,133.4,133.43,133.37,133.43,3900.0
2007-04-27 13:45:00,133.42,133.42,133.38,133.39,1800.0,133.42,133.42,133.38,133.39,1800.0
2007-04-27 13:50:00,133.38,133.38,133.38,133.38,1500.0,133.38,133.38,133.38,133.38,1500.0
2007-04-27 13:55:00,133.39,133.41,133.3,133.35,3300.0,133.39,133.41,133.3,133.35,3300.0
2007-04-27 14:00:00,133.35,133.39,133.31,133.37,2800.0,133.35,133.39,133.31,133.37,2800.0
2007-04-27 14:05:00,133.37,133.42,133.34,133.42,3500.0,133.37,133.42,133.34,133.42,3500.0
2007-04-27 14:10:00,133.41,133.42,133.41,133.41,1600.0,133.41,133.42,133.41,133.41,1600.0
2007-04-27 14:15:00,133.42,133.45,133.4,133.43,7000.0,133.42,133.45,133.4,133.43,7000.0
2007-04-27 14:20:00,133.45,133.51,133.44,133.51,5000.0,133.45,133.51,133.44,133.51,5000.0
2007-04-27 14:25:00,133.5,133.51,133.33,133.33,3700.0,133.5,133.51,133.33,133.33,3700.0
2007-04-27 14:30:00,133.33,133.4,133.3,133.4,3700.0,133.33,133.4,133.3,133.4,3700.0
2007-04-27 14:35:00,133.4,133.47,133.4,133.47,3200.0,133.4,133.47,133.4,133.47,3200.0
2007-04-27 14:40:00,133.48,133.59,133.48,133.5,7700.0,133.48,133.59,133.48,133.5,7700.0
2007-04-27 14:45:00,133.53,133.53,133.47,133.5,2100.0,133.53,133.53,133.47,133.5,2100.0
2007-04-27 14:50:00,133.51,133.51,133.46,133.46,2600.0,133.51,133.51,133.46,133.46,2600.0
2007-04-27 14:55:00,133.46,133.5,133.46,133.5,1900.0,133.46,133.5,133.46,133.5,1900.0
2007-04-27 15:00:00,133.49,133.51,133.46,133.49,1900.0,133.49,133.51,133.46,133.49,1900.0
2007-04-27 15:05:00,133.51,133.52,133.44,133.44,6300.0,133.51,133.52,133.44,133.44,6300.0
2007-04-27 15:10:00,133.47,133.54,133.47,133.54,3500.0,133.47,133.54,133.47,133.54,3500.0
2007-04-27 15:15:00,133.54,133.59,133.54,133.58,6400.0,133.54,133.59,133.54,133.58,6400.0
2007-04-27 15:20:00,133.55,133.55,133.42,133.42,3800.0,133.55,133.55,133.42,133.42,3800.0
2007-04-27 15:25:00,133.4,133.4,133.3,133.39,5300.0,133.4,133.4,133.3,133.39,5300.0
2007-04-27 15:30:00,133.4,133.53,133.4,133.47,5400.0,133.4,133.53,133.4,133.47,5400.0
2007-04-27 15:35:00,133.48,133.5,133.42,133.43,4000.0,133.48,133.5,133.42,133.43,4000.0
2007-04-27 15:40:00,133.43,133.43,133.26,133.27,8100.0,133.43,133.43,133.26,133.27,8100.0
2007-04-27 15:45:00,133.27,133.27,133.16,133.24,6600.0,133.27,133.27,133.16,133.24,6600.0
2007-04-27 15:50:00,133.24,133.3,133.11,133.2,10000.0,133.24,133.3,133.11,133.2,10000.0
2007-04-27 15:55:00,133.2,133.3,133.12,133.3,12700.0,133.2,133.3,133.12,133.3,12700.0
2007-04-30 09:30:00,133.19,133.35,133.11,133.35,14100.0,133.19,133.35,133.11,133.35,14100.0
2007-04-30 09:35:00,133.35,133.4,133.2,133.24,3000.0,133.35,133.4,133.2,133.24,3000.0
2007-04-30 09:40:00,133.24,133.5,133.24,133.5,5900.0,133.24,133.5,133.24,133.5,5900.0
2007-04-30 09:45:00,133.45,133.6,133.41,133.54,4300.0,133.45,133.6,133.41,133.54,4300.0
2007-04-30 09:50:00,133.54,133.7,133.45,133.63,6100.0,133.54,133.7,133.45,133.63,6100.0
2007-04-30 09:55:00,133.62,133.7,133.55,133.62,4400.0,133.62,133.7,133.55,133.62,4400.0
2007-04-30 10:00:00,133.65,133.69,133.64,133.65,1300.0,133.65,133.69,133.64,133.65,1300.0
2007-04-30 10:05:00,133.6,133.65,133.54,133.62,5900.0,133.6,133.65,133.54,133.62,5900.0
2007-04-30 10:10:00,133.62,133.65,133.59,133.61,5500.0,133.62,133.65,133.59,133.61,5500.0
2007-04-30 10:15:00,133.61,133.74,133.6,133.71,5800.0,133.61,133.74,133.6,133.71,5800.0
2007-04-30 10:20:00,133.7,133.85,133.67,133.84,9200.0,133.7,133.85,133.67,133.84,9200.0
2007-04-30 10:25:00,133.84,134.04,133.83,134.04,15900.0,133.84,134.04,133.83,134.04,15900.0
2007-04-30 10:30:00,134.0,134.0,133.9,133.95,4300.0,134.0,134.0,133.9,133.95,4300.0
2007-04-30 10:35:00,133.94,134.05,133.94,134.03,3200.0,133.94,134.05,133.94,134.03,3200.0
2007-04-30 10:40:00,134.03,134.04,133.97,134.0,1800.0,134.03,134.04,133.97,134.0,1800.0
2007-04-30 10:45:00,134.0,134.0,133.9,133.96,5800.0,134.0,134.0,133.9,133.96,5800.0
2007-04-30 10:50:00,133.96,134.0,133.9,134.0,4400.0,133.96,134.0,133.9,134.0,4400.0
2007-04-30 10:55:00,134.0,134.39,134.0,134.39,23800.0,134.0,134.39,134.0,134.39,23800.0
2007-04-30 11:00:00,134.39,134.58,134.3,134.4,31500.0,134.39,134.58,134.3,134.4,31500.0
2007-04-30 11:05:00,134.4,134.45,134.22,134.22,6600.0,134.4,134.45,134.22,134.22,6600.0
2007-04-30 11:10:00,134.21,134.3,134.15,134.19,3800.0,134.21,134.3,134.15,134.19,3800.0
2007-04-30 11:15:00,134.15,134.16,134.15,134.16,2100.0,134.15,134.16,134.15,134.16,2100.0
2007-04-30 11:20:00,134.16,134.2,134.15,134.15,700.0,134.16,134.2,134.15,134.15,700.0
2007-04-30 11:25:00,134.14,134.22,134.13,134.22,3600.0,134.14,134.22,134.13,134.22,3600.0
2007-04-30 11:30:00,134.2,134.2,134.18,134.18,900.0,134.2,134.2,134.18,134.18,900.0
2007-04-30 11:35:00,134.19,134.24,134.18,134.2,2700.0,134.19,134.24,134.18,134.2,2700.0
2007-04-30 11:40:00,134.2,134.24,134.01,134.01,6800.0,134.2,134.24,134.01,134.01,6800.0
2007-04-30 11:45:00,134.01,134.01,133.97,133.99,600.0,134.01,134.01,133.97,133.99,600.0
2007-04-30 11:50:00,133.99,134.0,133.92,133.97,6600.0,133.99,134.0,133.92,133.97,6600.0
2007-04-30 11:55:00,134.0,134.03,133.98,133.98,2300.0,134.0,134.03,133.98,133.98,2300.0
2007-04-30 12:00:00,133.99,134.04,133.99,134.0,6200.0,133.99,134.04,133.99,134.0,6200.0
2007-04-30 12:05:00,133.98,134.01,133.97,133.99,6400.0,133.98,134.01,133.97,133.99,6400.0
2007-04-30 12:10:00,134.0,134.08,133.97,134.08,5700.0,134.0,134.08,133.97,134.08,5700.0
2007-04-30 12:15:00,134.05,134.08,134.05,134.05,1400.0,134.05,134.08,134.05,134.05,1400.0
2007-04-30 12:20:00,134.06,134.06,133.98,133.99,2200.0,134.06,134.06,133.98,133.99,2200.0
2007-04-30 12:25:00,133.97,134.11,133.97,134.11,6000.0,133.97,134.11,133.97,134.11,6000.0
2007-04-30 12:30:00,134.12,134.15,134.12,134.13,2200.0,134.12,134.15,134.12,134.13,2200.0
2007-04-30 12:35:00,134.12,134.12,134.03,134.03,7500.0,134.12,134.12,134.03,134.03,7500.0
2007-04-30 12:40:00,134.04,134.04,134.02,134.02,2800.0,134.04,134.04,134.02,134.02,2800.0
2007-04-30 12:45:00,134.01,134.03,133.93,134.03,7300.0,134.01,134.03,133.93,134.03,7300.0
2007-04-30 12:50:00,133.99,134.02,133.95,133.99,10300.0,133.99,134.02,133.95,133.99,10300.0
2007-04-30 12:55:00,133.98,133.98,133.94,133.95,2200.0,133.98,133.98,133.94,133.95,2200.0
2007-04-30 13:00:00,133.98,133.98,133.95,133.98,800.0,133.98,133.98,133.95,133.98,800.0
2007-04-30 13:05:00,133.97,133.97,133.97,133.97,100.0,133.97,133.97,133.97,133.97,100.0
2007-04-30 13:10:00,133.93,133.94,133.93,133.94,1100.0,133.93,133.94,133.93,133.94,1100.0
2007-04-30 13:15:00,133.94,133.97,133.94,133.97,1100.0,133.94,133.97,133.94,133.97,1100.0
2007-04-30 13:20:00,133.95,133.97,133.95,133.96,2500.0,133.95,133.97,133.95,133.96,2500.0
2007-04-30 13:25:00,133.97,133.97,133.91,133.93,3000.0,133.97,133.97,133.91,133.93,3000.0
2007-04-30 13:30:00,133.93,134.0,133.93,134.0,9500.0,133.93,134.0,133.93,134.0,9500.0
2007-04-30 13:35:00,134.0,134.04,134.0,134.03,2700.0,134.0,134.04,134.0,134.03,2700.0
2007-04-30 13:40:00,134.01,134.08,134.01,134.08,1800.0,134.01,134.08,134.01,134.08,1800.0
2007-04-30 13:45:00,134.08,134.2,134.08,134.2,2600.0,134.08,134.2,134.08,134.2,2600.0
2007-04-30 13:50:00,134.2,134.2,134.14,134.14,2000.0,134.2,134.2,134.14,134.14,2000.0
2007-04-30 13:55:00,134.14,134.14,133.9,133.96,3000.0,134.14,134.14,133.9,133.96,3000.0
2007-04-30 14:00:00,133.96,133.97,133.95,133.97,800.0,133.96,133.97,133.95,133.97,800.0
2007-04-30 14:05:00,133.99,134.19,133.99,134.11,6600.0,133.99,134.19,133.99,134.11,6600.0
2007-04-30 14:10:00,134.11,134.12,134.04,134.12,5800.0,134.11,134.12,134.04,134.12,5800.0
2007-04-30 14:15:00,134.12,134.12,134.08,134.08,3700.0,134.12,134.12,134.08,134.08,3700.0
2007-04-30 14:20:00,134.06,134.07,133.96,133.97,6100.0,134.06,134.07,133.96,133.97,6100.0
2007-04-30 14:25:00,133.96,134.13,133.95,134.12,19200.0,133.96,134.13,133.95,134.12,19200.0
2007-04-30 14:30:00,134.12,134.18,134.11,134.14,8700.0,134.12,134.18,134.11,134.14,8700.0
2007-04-30 14:35:00,134.12,134.12,134.01,134.04,7300.0,134.12,134.12,134.01,134.04,7300.0
2007-04-30 14:40:00,134.01,134.07,133.99,134.0,12300.0,134.01,134.07,133.99,134.0,12300.0
2007-04-30 14:45:00,134.0,134.02,133.98,133.99,13100.0,134.0,134.02,133.98,133.99,13100.0
2007-04-30 14:50:00,133.98,134.04,133.98,134.03,15500.0,133.98,134.04,133.98,134.03,15500.0
2007-04-30 14:55:00,133.99,134.0,133.97,133.98,18500.0,133.99,134.0,133.97,133.98,18500.0
2007-04-30 15:00:00,133.99,134.06,133.99,134.04,10400.0,133.99,134.06,133.99,134.04,10400.0
2007-04-30 15:05:00,134.06,134.06,133.99,134.03,4700.0,134.06,134.06,133.99,134.03,4700.0
2007-04-30 15:10:00,134.03,134.03,133.9,133.91,13200.0,134.03,134.03,133.9,133.91,13200.0
2007-04-30 15:15:00,133.91,133.93,133.74,133.74,7900.0,133.91,133.93,133.74,133.74,7900.0
2007-04-30 15:20:00,133.74,133.77,133.67,133.77,10800.0,133.74,133.77,133.67,133.77,10800.0
2007-04-30 15:25:00,133.76,133.81,133.63,133.66,9400.0,133.76,133.81,133.63,133.66,9400.0
2007-04-30 15:30:00,133.63,133.69,133.59,133.61,7200.0,133.63,133.69,133.59,133.61,7200.0
2007-04-30 15:35:00,133.65,133.69,133.64,133.64,8400.0,133.65,133.69,133.64,133.64,8400.0
2007-04-30 15:40:00,133.65,133.65,133.41,133.41,18600.0,133.65,133.65,133.41,133.41,18600.0
2007-04-30 15:45:00,133.41,133.42,133.31,133.31,8600.0,133.41,133.42,133.31,133.31,8600.0
2007-04-30 15:50:00,133.32,133.32,133.16,133.17,20500.0,133.32,133.32,133.16,133.17,20500.0
2007-04-30 15:55:00,133.18,133.18,133.08,133.08,18400.0,133.18,133.18,133.08,133.08,18400.0
2007-05-01 09:30:00,133.65,133.8,133.6,133.6,9900.0,133.65,133.8,133.6,133.6,9900.0
2007-05-01 09:35:00,133.61,133.61,133.28,133.28,7300.0,133.61,133.61,133.28,133.28,7300.0
2007-05-01 09:40:00,133.26,133.26,132.63,132.65,10800.0,133.26,133.26,132.63,132.65,10800.0
2007-05-01 09:45:00,132.66,132.8,132.63,132.7,13100.0,132.66,132.8,132.63,132.7,13100.0
2007-05-01 09:50:00,132.68,132.75,132.5,132.51,14900.0,132.68,132.75,132.5,132.51,14900.0
2007-05-01 09:55:00,132.51,132.79,132.5,132.67,11000.0,132.51,132.79,132.5,132.67,11000.0
2007-05-01 10:00:00,132.68,132.8,132.1,132.1,13300.0,132.68,132.8,132.1,132.1,13300.0
2007-05-01 10:05:00,132.01,132.11,131.99,132.06,13900.0,132.01,132.11,131.99,132.06,13900.0
2007-05-01 10:10:00,132.06,132.17,132.05,132.17,7300.0,132.06,132.17,132.05,132.17,7300.0
2007-05-01 10:15:00,132.15,132.16,131.83,131.83,7000.0,132.15,132.16,131.83,131.83,7000.0
2007-05-01 10:20:00,131.8,131.81,131.52,131.59,8900.0,131.8,131.81,131.52,131.59,8900.0
2007-05-01 10:25:00,131.59,131.73,131.55,131.73,11200.0,131.59,131.73,131.55,131.73,11200.0
2007-05-01 10:30:00,131.69,131.69,131.56,131.59,11100.0,131.69,131.69,131.56,131.59,11100.0
2007-05-01 10:35:00,131.61,131.78,131.61,131.75,6300.0,131.61,131.78,131.61,131.75,6300.0
2007-05-01 10:40:00,131.75,131.79,131.57,131.7,12700.0,131.75,131.79,131.57,131.7,12700.0
2007-05-01 10:45:00,131.7,131.7,131.57,131.6,9400.0,131.7,131.7,131.57,131.6,9400.0
2007-05-01 10:50:00,131.6,132.0,131.6,132.0,13100.0,131.6,132.0,131.6,132.0,13100.0
2007-05-01 10:55:00,131.98,132.17,131.98,132.08,7200.0,131.98,132.17,131.98,132.08,7200.0
2007-05-01 11:00:00,132.07,132.08,131.8,131.8,6400.0,132.07,132.08,131.8,131.8,6400.0
2007-05-01 11:05:00,131.73,131.81,131.68,131.81,5500.0,131.73,131.81,131.68,131.81,5500.0
2007-05-01 11:10:00,131.82,131.9,131.82,131.85,4000.0,131.82,131.9,131.82,131.85,4000.0
2007-05-01 11:15:00,131.85,132.24,131.85,132.24,7300.0,131.85,132.24,131.85,132.24,7300.0
2007-05-01 11:20:00,132.21,132.41,132.15,132.24,9400.0,132.21,132.41,132.15,132.24,9400.0
2007-05-01 11:25:00,132.33,132.52,132.33,132.52,4200.0,132.33,132.52,132.33,132.52,4200.0
2007-05-01 11:30:00,132.52,132.72,132.5,132.64,10700.0,132.52,132.72,132.5,132.64,10700.0
2007-05-01 11:35:00,132.68,132.78,132.64,132.68,4600.0,132.68,132.78,132.64,132.68,4600.0
2007-05-01 11:40:00,132.73,132.73,132.59,132.59,3700.0,132.73,132.73,132.59,132.59,3700.0
2007-05-01 11:45:00,132.6,132.6,132.34,132.38,13900.0,132.6,132.6,132.34,132.38,13900.0
2007-05-01 11:50:00,132.44,132.51,132.21,132.25,6200.0,132.44,132.51,132.21,132.25,6200.0
2007-05-01 11:55:00,132.25,132.4,132.25,132.36,3100.0,132.25,132.4,132.25,132.36,3100.0
2007-05-01 12:00:00,132.36,132.36,132.28,132.34,3400.0,132.36,132.36,132.28,132.34,3400.0
2007-05-01 12:05:00,132.34,132.35,132.28,132.28,2300.0,132.34,132.35,132.28,132.28,2300.0
2007-05-01 12:10:00,132.3,132.3,132.2,132.26,3100.0,132.3,132.3,132.2,132.26,3100.0
2007-05-01 12:15:00,132.26,132.4,132.25,132.4,3400.0,132.26,132.4,132.25,132.4,3400.0
2007-05-01 12:20:00,132.38,132.5,132.36,132.46,3200.0,132.38,132.5,132.36,132.46,3200.0
2007-05-01 12:25:00,132.5,132.52,132.47,132.48,3900.0,132.5,132.52,132.47,132.48,3900.0
2007-05-01 12:30:00,132.48,132.6,132.48,132.58,4100.0,132.48,132.6,132.48,132.58,4100.0
2007-05-01 12:35:00,132.59,132.59,132.56,132.57,600.0,132.59,132.59,132.56,132.57,600.0
2007-05-01 12:40:00,132.54,132.6,132.54,132.54,6300.0,132.54,132.6,132.54,132.54,6300.0
2007-05-01 12:45:00,132.59,132.63,132.57,132.61,3300.0,132.59,132.63,132.57,132.61,3300.0
2007-05-01 12:50:00,132.63,132.68,132.63,132.65,4400.0,132.63,132.68,132.63,132.65,4400.0
2007-05-01 12:55:00,132.65,132.8,132.65,132.79,3100.0,132.65,132.8,132.65,132.79,3100.0
2007-05-01 13:00:00,132.76,132.76,132.65,132.72,5100.0,132.76,132.76,132.65,132.72,5100.0
2007-05-01 13:05:00,132.73,132.76,132.73,132.74,2800.0,132.73,132.76,132.73,132.74,2800.0
2007-05-01 13:10:00,132.75,132.75,132.63,132.69,2500.0,132.75,132.75,132.63,132.69,2500.0
2007-05-01 13:15:00,132.7,132.78,132.62,132.78,6200.0,132.7,132.78,132.62,132.78,6200.0
2007-05-01 13:20:00,132.78,132.78,132.69,132.69,1200.0,132.78,132.78,132.69,132.69,1200.0
2007-05-01 13:25:00,132.69,132.76,132.69,132.71,4100.0,132.69,132.76,132.69,132.71,4100.0
2007-05-01 13:30:00,132.7,132.73,132.7,132.7,2900.0,132.7,132.73,132.7,132.7,2900.0
2007-05-01 13:35:00,132.71,132.76,132.71,132.75,4000.0,132.71,132.76,132.71,132.75,4000.0
2007-05-01 13:40:00,132.78,132.91,132.78,132.83,5300.0,132.78,132.91,132.78,132.83,5300.0
2007-05-01 13:45:00,132.83,132.88,132.78,132.88,2300.0,132.83,132.88,132.78,132.88,2300.0
2007-05-01 13:50:00,132.83,132.89,132.79,132.89,3600.0,132.83,132.89,132.79,132.89,3600.0
2007-05-01 13:55:00,132.87,132.96,132.77,132.84,4000.0,132.87,132.96,132.77,132.84,4000.0
2007-05-01 14:00:00,132.87,132.97,132.87,132.95,2000.0,132.87,132.97,132.87,132.95,2000.0
2007-05-01 14:05:00,132.99,132.99,132.89,132.93,2000.0,132.99,132.99,132.89,132.93,2000.0
2007-05-01 14:10:00,132.88,132.9,132.73,132.79,5100.0,132.88,132.9,132.73,132.79,5100.0
2007-05-01 14:15:00,132.79,133.0,132.74,132.91,13500.0,132.79,133.0,132.74,132.91,13500.0
2007-05-01 14:20:00,132.9,133.23,132.9,133.18,7600.0,132.9,133.23,132.9,133.18,7600.0
2007-05-01 14:25:00,133.18,133.28,133.12,133.28,2500.0,133.18,133.28,133.12,133.28,2500.0
2007-05-01 14:30:00,133.24,133.25,133.19,133.25,3900.0,133.24,133.25,133.19,133.25,3900.0
2007-05-01 14:35:00,133.28,133.5,133.26,133.44,13600.0,133.28,133.5,133.26,133.44,13600.0
2007-05-01 14:40:00,133.44,133.5,133.42,133.45,6800.0,133.44,133.5,133.42,133.45,6800.0
2007-05-01 14:45:00,133.48,133.49,133.45,133.49,2200.0,133.48,133.49,133.45,133.49,2200.0
2007-05-01 14:50:00,133.49,133.5,133.36,133.42,4400.0,133.49,133.5,133.36,133.42,4400.0
2007-05-01 14:55:00,133.42,133.43,133.36,133.41,3200.0,133.42,133.43,133.36,133.41,3200.0
2007-05-01 15:00:00,133.41,133.49,133.41,133.49,4700.0,133.41,133.49,133.41,133.49,4700.0
2007-05-01 15:05:00,133.47,133.48,133.38,133.44,9100.0,133.47,133.48,133.38,133.44,9100.0
2007-05-01 15:10:00,133.42,133.48,133.41,133.48,5700.0,133.42,133.48,133.41,133.48,5700.0
2007-05-01 15:15:00,133.48,133.5,133.45,133.49,7300.0,133.48,133.5,133.45,133.49,7300.0
2007-05-01 15:20:00,133.5,133.6,133.49,133.49,8700.0,133.5,133.6,133.49,133.49,8700.0
2007-05-01 15:25:00,133.5,133.6,133.5,133.51,6900.0,133.5,133.6,133.5,133.51,6900.0
2007-05-01 15:30:00,133.5,133.51,133.41,133.47,6800.0,133.5,133.51,133.41,133.47,6800.0
2007-05-01 15:35:00,133.45,133.45,133.39,133.39,4300.0,133.45,133.45,133.39,133.39,4300.0
2007-05-01 15:40:00,133.4,133.5,133.4,133.49,7100.0,133.4,133.5,133.4,133.49,7100.0
2007-05-01 15:45:00,133.49,133.54,133.46,133.49,10800.0,133.49,133.54,133.46,133.49,10800.0
2007-05-01 15:50:00,133.49,133.49,133.4,133.4,8400.0,133.49,133.49,133.4,133.4,8400.0
2007-05-01 15:55:00,133.41,133.47,133.4,133.44,14300.0,133.41,133.47,133.4,133.44,14300.0
2007-05-02 09:30:00,133.5,133.6,133.4,133.41,4800.0,133.5,133.6,133.4,133.41,4800.0
2007-05-02 09:35:00,133.4,133.5,133.34,133.5,1600.0,133.4,133.5,133.34,133.5,1600.0
2007-05-02 09:40:00,133.44,133.6,133.3,133.6,7300.0,133.44,133.6,133.3,133.6,7300.0
2007-05-02 09:45:00,133.75,134.12,133.75,134.12,6800.0,133.75,134.12,133.75,134.12,6800.0
2007-05-02 09:50:00,134.19,134.35,134.19,134.32,3100.0,134.19,134.35,134.19,134.32,3100.0
2007-05-02 09:55:00,134.31,134.31,134.19,134.19,2400.0,134.31,134.31,134.19,134.19,2400.0
2007-05-02 10:00:00,134.22,134.32,134.18,134.23,9100.0,134.22,134.32,134.18,134.23,9100.0
2007-05-02 10:05:00,134.24,134.25,134.0,134.0,6700.0,134.24,134.25,134.0,134.0,6700.0
2007-05-02 10:10:00,134.01,134.03,133.87,133.88,6900.0,134.01,134.03,133.87,133.88,6900.0
2007-05-02 10:15:00,133.89,133.94,133.87,133.91,2800.0,133.89,133.94,133.87,133.91,2800.0
2007-05-02 10:20:00,133.91,134.0,133.9,134.0,3400.0,133.91,134.0,133.9,134.0,3400.0
2007-05-02 10:25:00,133.99,133.99,133.77,133.8,3700.0,133.99,133.99,133.77,133.8,3700.0
2007-05-02 10:30:00,133.81,134.12,133.81,134.12,6100.0,133.81,134.12,133.81,134.12,6100.0
2007-05-02 10:35:00,134.13,134.2,134.11,134.19,6900.0,134.13,134.2,134.11,134.19,6900.0
2007-05-02 10:40:00,134.2,134.32,134.14,134.15,7000.0,134.2,134.32,134.14,134.15,7000.0
2007-05-02 10:45:00,134.12,134.12,134.01,134.01,1800.0,134.12,134.12,134.01,134.01,1800.0
2007-05-02 10:50:00,134.06,134.06,133.88,133.88,4700.0,134.06,134.06,133.88,133.88,4700.0
2007-05-02 10:55:00,133.86,133.88,133.8,133.81,3300.0,133.86,133.88,133.8,133.81,3300.0
2007-05-02 11:00:00,133.81,133.81,133.69,133.69,6800.0,133.81,133.81,133.69,133.69,6800.0
2007-05-02 11:05:00,133.69,133.69,133.57,133.57,9400.0,133.69,133.69,133.57,133.57,9400.0
2007-05-02 11:10:00,133.56,133.57,133.52,133.52,10000.0,133.56,133.57,133.52,133.52,10000.0
2007-05-02 11:15:00,133.52,133.52,133.47,133.47,4100.0,133.52,133.52,133.47,133.47,4100.0
2007-05-02 11:20:00,133.48,133.48,133.39,133.39,11600.0,133.48,133.48,133.39,133.39,11600.0
2007-05-02 11:25:00,133.41,133.41,133.3,133.3,9100.0,133.41,133.41,133.3,133.3,9100.0
2007-05-02 11:30:00,133.31,133.4,133.3,133.38,10400.0,133.31,133.4,133.3,133.38,10400.0
2007-05-02 11:35:00,133.37,133.6,133.36,133.6,8200.0,133.37,133.6,133.36,133.6,8200.0
2007-05-02 11:40:00,133.58,133.59,133.47,133.47,4300.0,133.58,133.59,133.47,133.47,4300.0
2007-05-02 11:45:00,133.46,133.47,133.42,133.43,2900.0,133.46,133.47,133.42,133.43,2900.0
2007-05-02 11:50:00,133.43,133.43,133.38,133.39,6200.0,133.43,133.43,133.38,133.39,6200.0
2007-05-02 11:55:00,133.37,133.37,133.25,133.3,5400.0,133.37,133.37,133.25,133.3,5400.0
2007-05-02 12:00:00,133.29,133.33,133.24,133.33,7600.0,133.29,133.33,133.24,133.33,7600.0
2007-05-02 12:05:00,133.37,133.37,133.27,133.27,1400.0,133.37,133.37,133.27,133.27,1400.0
2007-05-02 12:10:00,133.25,133.25,133.19,133.19,5000.0,133.25,133.25,133.19,133.19,5000.0
2007-05-02 12:15:00,133.19,133.19,133.07,133.08,4800.0,133.19,133.19,133.07,133.08,4800.0
2007-05-02 12:20:00,133.08,133.16,133.03,133.15,9500.0,133.08,133.16,133.03,133.15,9500.0
2007-05-02 12:25:00,133.15,133.15,133.11,133.11,4300.0,133.15,133.15,133.11,133.11,4300.0
2007-05-02 12:30:00,133.09,133.1,132.96,132.99,6400.0,133.09,133.1,132.96,132.99,6400.0
2007-05-02 12:35:00,133.0,133.16,132.96,133.16,8200.0,133.0,133.16,132.96,133.16,8200.0
2007-05-02 12:40:00,133.15,133.21,133.11,133.16,2600.0,133.15,133.21,133.11,133.16,2600.0
2007-05-02 12:45:00,133.13,133.21,133.13,133.17,1200.0,133.13,133.21,133.13,133.17,1200.0
2007-05-02 12:50:00,133.2,133.2,133.04,133.05,6200.0,133.2,133.2,133.04,133.05,6200.0
2007-05-02 12:55:00,133.05,133.05,132.98,132.99,3600.0,133.05,133.05,132.98,132.99,3600.0
2007-05-02 13:00:00,132.99,133.0,132.96,132.99,8200.0,132.99,133.0,132.96,132.99,8200.0
2007-05-02 13:05:00,132.96,132.99,132.92,132.93,4700.0,132.96,132.99,132.92,132.93,4700.0
2007-05-02 13:10:00,132.92,133.0,132.92,132.97,2200.0,132.92,133.0,132.92,132.97,2200.0
2007-05-02 13:15:00,132.97,133.0,132.96,133.0,1200.0,132.97,133.0,132.96,133.0,1200.0
2007-05-02 13:20:00,133.0,133.08,132.99,133.04,8700.0,133.0,133.08,132.99,133.04,8700.0
2007-05-02 13:25:00,133.01,133.02,132.99,133.0,2300.0,133.01,133.02,132.99,133.0,2300.0
2007-05-02 13:30:00,133.0,133.0,132.97,133.0,1500.0,133.0,133.0,132.97,133.0,1500.0
2007-05-02 13:35:00,132.97,133.0,132.97,133.0,3400.0,132.97,133.0,132.97,133.0,3400.0
2007-05-02 13:40:00,133.0,133.02,132.97,132.98,8800.0,133.0,133.02,132.97,132.98,8800.0
2007-05-02 13:45:00,132.96,133.19,132.92,133.19,28100.0,132.96,133.19,132.92,133.19,28100.0
2007-05-02 13:50:00,133.2,133.45,133.2,133.38,9000.0,133.2,133.45,133.2,133.38,9000.0
2007-05-02 13:55:00,133.45,133.47,133.27,133.27,6200.0,133.45,133.47,133.27,133.27,6200.0
2007-05-02 14:00:00,133.25,133.3,133.2,133.21,3100.0,133.25,133.3,133.2,133.21,3100.0
2007-05-02 14:05:00,133.24,133.3,133.21,133.3,2400.0,133.24,133.3,133.21,133.3,2400.0
2007-05-02 14:10:00,133.3,133.31,133.23,133.24,3900.0,133.3,133.31,133.23,133.24,3900.0
2007-05-02 14:15:00,133.25,133.3,133.24,133.3,6400.0,133.25,133.3,133.24,133.3,6400.0
2007-05-02 14:20:00,133.32,133.54,133.32,133.47,7700.0,133.32,133.54,133.32,133.47,7700.0
2007-05-02 14:25:00,133.47,133.47,133.35,133.35,3300.0,133.47,133.47,133.35,133.35,3300.0
2007-05-02 14:30:00,133.34,133.34,133.27,133.29,4200.0,133.34,133.34,133.27,133.29,4200.0
2007-05-02 14:35:00,133.25,133.31,133.25,133.3,4300.0,133.25,133.31,133.25,133.3,4300.0
2007-05-02 14:40:00,133.3,133.31,133.25,133.3,2900.0,133.3,133.31,133.25,133.3,2900.0
2007-05-02 14:45:00,133.3,133.3,133.19,133.29,15600.0,133.3,133.3,133.19,133.29,15600.0
2007-05-02 14:50:00,133.31,133.33,133.24,133.24,4600.0,133.31,133.33,133.24,133.24,4600.0
2007-05-02 14:55:00,133.2,133.23,133.2,133.23,5400.0,133.2,133.23,133.2,133.23,5400.0
2007-05-02 15:00:00,133.22,133.27,133.2,133.21,5100.0,133.22,133.27,133.2,133.21,5100.0
2007-05-02 15:05:00,133.2,133.23,133.2,133.23,5400.0,133.2,133.23,133.2,133.23,5400.0
2007-05-02 15:10:00,133.23,133.3,133.23,133.23,6600.0,133.23,133.3,133.23,133.23,6600.0
2007-05-02 15:15:00,133.22,133.22,133.13,133.2,23200.0,133.22,133.22,133.13,133.2,23200.0
2007-05-02 15:20:00,133.19,133.25,133.14,133.21,13400.0,133.19,133.25,133.14,133.21,13400.0
2007-05-02 15:25:00,133.21,133.24,133.19,133.19,5300.0,133.21,133.24,133.19,133.19,5300.0
2007-05-02 15:30:00,133.2,133.21,133.13,133.21,11500.0,133.2,133.21,133.13,133.21,11500.0
2007-05-02 15:35:00,133.19,133.21,133.19,133.2,32800.0,133.19,133.21,133.19,133.2,32800.0
2007-05-02 15:40:00,133.18,133.18,132.96,132.98,21900.0,133.18,133.18,132.96,132.98,21900.0
2007-05-02 15:45:00,132.98,132.98,132.92,132.92,13000.0,132.98,132.98,132.92,132.92,13000.0
2007-05-02 15:50:00,132.91,132.92,132.64,132.65,28800.0,132.91,132.92,132.64,132.65,28800.0
2007-05-02 15:55:00,132.65,132.75,132.61,132.73,50200.0,132.65,132.75,132.61,132.73,50200.0
2007-05-03 09:30:00,132.72,133.09,132.2,132.2,16600.0,132.72,133.09,132.2,132.2,16600.0
2007-05-03 09:35:00,132.17,132.18,131.92,131.92,5400.0,132.17,132.18,131.92,131.92,5400.0
2007-05-03 09:40:00,131.92,131.93,131.67,131.67,13500.0,131.92,131.93,131.67,131.67,13500.0
2007-05-03 09:45:00,131.66,131.66,131.5,131.65,16600.0,131.66,131.66,131.5,131.65,16600.0
2007-05-03 09:50:00,131.63,132.0,131.63,131.99,15000.0,131.63,132.0,131.63,131.99,15000.0
2007-05-03 09:55:00,132.13,132.13,131.6,131.75,18800.0,132.13,132.13,131.6,131.75,18800.0
2007-05-03 10:00:00,131.84,132.0,131.73,131.86,18700.0,131.84,132.0,131.73,131.86,18700.0
2007-05-03 10:05:00,131.83,132.1,131.83,131.95,10200.0,131.83,132.1,131.83,131.95,10200.0
2007-05-03 10:10:00,131.95,131.95,131.65,131.65,10000.0,131.95,131.95,131.65,131.65,10000.0
2007-05-03 10:15:00,131.64,132.0,131.6,132.0,6100.0,131.64,132.0,131.6,132.0,6100.0
2007-05-03 10:20:00,132.0,132.31,132.0,132.31,4300.0,132.0,132.31,132.0,132.31,4300.0
2007-05-03 10:25:00,132.29,132.6,132.29,132.46,5800.0,132.29,132.6,132.29,132.46,5800.0
2007-05-03 10:30:00,132.52,132.88,132.52,132.82,8100.0,132.52,132.88,132.52,132.82,8100.0
2007-05-03 10:35:00,132.86,133.08,132.86,133.08,9900.0,132.86,133.08,132.86,133.08,9900.0
2007-05-03 10:40:00,133.08,133.22,133.08,133.22,6800.0,133.08,133.22,133.08,133.22,6800.0
2007-05-03 10:45:00,133.22,133.29,133.11,133.11,5000.0,133.22,133.29,133.11,133.11,5000.0
2007-05-03 10:50:00,133.1,133.36,133.1,133.36,7400.0,133.1,133.36,133.1,133.36,7400.0
2007-05-03 10:55:00,133.35,133.51,133.35,133.49,4500.0,133.35,133.51,133.35,133.49,4500.0
2007-05-03 11:00:00,133.5,133.51,133.06,133.11,4700.0,133.5,133.51,133.06,133.11,4700.0
2007-05-03 11:05:00,133.09,133.17,133.07,133.14,2200.0,133.09,133.17,133.07,133.14,2200.0
2007-05-03 11:10:00,133.12,133.27,133.11,133.27,2600.0,133.12,133.27,133.11,133.27,2600.0
2007-05-03 11:15:00,133.27,133.28,133.25,133.28,900.0,133.27,133.28,133.25,133.28,900.0
2007-05-03 11:20:00,133.28,133.53,133.28,133.42,8400.0,133.28,133.53,133.28,133.42,8400.0
2007-05-03 11:25:00,133.43,133.48,133.37,133.42,4200.0,133.43,133.48,133.37,133.42,4200.0
2007-05-03 11:30:00,133.36,133.36,133.11,133.12,3300.0,133.36,133.36,133.11,133.12,3300.0
2007-05-03 11:35:00,133.12,133.16,133.05,133.16,1800.0,133.12,133.16,133.05,133.16,1800.0
2007-05-03 11:40:00,133.16,133.2,133.16,133.2,1100.0,133.16,133.2,133.16,133.2,1100.0
2007-05-03 11:45:00,133.2,133.2,133.14,133.2,900.0,133.2,133.2,133.14,133.2,900.0
2007-05-03 11:50:00,133.19,133.26,133.18,133.23,2100.0,133.19,133.26,133.18,133.23,2100.0
2007-05-03 11:55:00,133.23,133.39,133.22,133.37,3600.0,133.23,133.39,133.22,133.37,3600.0
2007-05-03 12:00:00,133.38,133.42,133.19,133.22,5700.0,133.38,133.42,133.19,133.22,5700.0
2007-05-03 12:05:00,133.21,133.27,133.21,133.27,1700.0,133.21,133.27,133.21,133.27,1700.0
2007-05-03 12:10:00,133.26,133.27,133.15,133.17,6800.0,133.26,133.27,133.15,133.17,6800.0
2007-05-03 12:15:00,133.16,133.22,133.13,133.22,3500.0,133.16,133.22,133.13,133.22,3500.0
2007-05-03 12:20:00,133.21,133.22,133.2,133.2,2000.0,133.21,133.22,133.2,133.2,2000.0
2007-05-03 12:25:00,133.18,133.19,132.94,132.94,5000.0,133.18,133.19,132.94,132.94,5000.0
2007-05-03 12:30:00,132.93,132.95,132.79,132.8,6100.0,132.93,132.95,132.79,132.8,6100.0
2007-05-03 12:35:00,132.81,132.97,132.81,132.97,2300.0,132.81,132.97,132.81,132.97,2300.0
2007-05-03 12:40:00,132.97,132.97,132.96,132.96,200.0,132.97,132.97,132.96,132.96,200.0
2007-05-03 12:45:00,132.97,132.97,132.9,132.92,2000.0,132.97,132.97,132.9,132.92,2000.0
2007-05-03 12:50:00,132.92,132.94,132.87,132.94,3700.0,132.92,132.94,132.87,132.94,3700.0
2007-05-03 12:55:00,132.93,132.95,132.93,132.95,400.0,132.93,132.95,132.93,132.95,400.0
2007-05-03 13:00:00,132.93,132.94,132.9,132.91,2900.0,132.93,132.94,132.9,132.91,2900.0
2007-05-03 13:05:00,132.95,132.95,132.9,132.92,600.0,132.95,132.95,132.9,132.92,600.0
2007-05-03 13:10:00,132.92,132.95,132.76,132.76,5100.0,132.92,132.95,132.76,132.76,5100.0
2007-05-03 13:15:00,132.77,132.77,132.65,132.67,4900.0,132.77,132.77,132.65,132.67,4900.0
2007-05-03 13:20:00,132.66,132.69,132.65,132.65,8400.0,132.66,132.69,132.65,132.65,8400.0
2007-05-03 13:25:00,132.66,132.72,132.66,132.72,3900.0,132.66,132.72,132.66,132.72,3900.0
2007-05-03 13:30:00,132.72,132.72,132.65,132.66,1700.0,132.72,132.72,132.65,132.66,1700.0
2007-05-03 13:35:00,132.64,132.65,132.64,132.64,400.0,132.64,132.65,132.64,132.64,400.0
2007-05-03 13:40:00,132.64,132.84,132.64,132.84,6300.0,132.64,132.84,132.64,132.84,6300.0
2007-05-03 13:45:00,132.84,132.96,132.84,132.96,1600.0,132.84,132.96,132.84,132.96,1600.0
2007-05-03 13:50:00,132.96,132.98,132.93,132.98,2000.0,132.96,132.98,132.93,132.98,2000.0
2007-05-03 13:55:00,132.97,132.97,132.79,132.79,2400.0,132.97,132.97,132.79,132.79,2400.0
2007-05-03 14:00:00,132.83,132.86,132.79,132.86,1500.0,132.83,132.86,132.79,132.86,1500.0
2007-05-03 14:05:00,132.85,132.86,132.83,132.86,2600.0,132.85,132.86,132.83,132.86,2600.0
2007-05-03 14:10:00,132.86,132.97,132.86,132.94,2900.0,132.86,132.97,132.86,132.94,2900.0
2007-05-03 14:15:00,132.97,133.0,132.97,132.99,1700.0,132.97,133.0,132.97,132.99,1700.0
2007-05-03 14:20:00,132.97,132.97,132.91,132.94,2100.0,132.97,132.97,132.91,132.94,2100.0
2007-05-03 14:25:00,132.94,132.99,132.94,132.99,4300.0,132.94,132.99,132.94,132.99,4300.0
2007-05-03 14:30:00,132.99,132.99,132.88,132.88,3700.0,132.99,132.99,132.88,132.88,3700.0
2007-05-03 14:35:00,132.88,132.9,132.7,132.76,4600.0,132.88,132.9,132.7,132.76,4600.0
2007-05-03 14:40:00,132.74,132.74,132.69,132.72,4100.0,132.74,132.74,132.69,132.72,4100.0
2007-05-03 14:45:00,132.71,132.84,132.71,132.84,2600.0,132.71,132.84,132.71,132.84,2600.0
2007-05-03 14:50:00,132.84,132.91,132.84,132.91,2900.0,132.84,132.91,132.84,132.91,2900.0
2007-05-03 14:55:00,132.91,132.91,132.84,132.91,5100.0,132.91,132.91,132.84,132.91,5100.0
2007-05-03 15:00:00,132.94,132.97,132.81,132.82,4000.0,132.94,132.97,132.81,132.82,4000.0
2007-05-03 15:05:00,132.82,132.86,132.82,132.84,5500.0,132.82,132.86,132.82,132.84,5500.0
2007-05-03 15:10:00,132.84,132.88,132.84,132.88,3800.0,132.84,132.88,132.84,132.88,3800.0
2007-05-03 15:15:00,132.88,132.98,132.88,132.94,8000.0,132.88,132.98,132.88,132.94,8000.0
2007-05-03 15:20:00,132.94,132.98,132.94,132.98,2000.0,132.94,132.98,132.94,132.98,2000.0
2007-05-03 15:25:00,132.97,132.98,132.91,132.92,3700.0,132.97,132.98,132.91,132.92,3700.0
2007-05-03 15:30:00,132.92,132.93,132.88,132.88,3200.0,132.92,132.93,132.88,132.88,3200.0
2007-05-03 15:35:00,132.89,132.89,132.82,132.87,10000.0,132.89,132.89,132.82,132.87,10000.0
2007-05-03 15:40:00,132.85,132.86,132.8,132.81,4500.0,132.85,132.86,132.8,132.81,4500.0
2007-05-03 15:45:00,132.78,132.78,132.64,132.66,11900.0,132.78,132.78,132.64,132.66,11900.0
2007-05-03 15:50:00,132.66,132.86,132.66,132.81,16600.0,132.66,132.86,132.66,132.81,16600.0
2007-05-03 15:55:00,132.8,133.0,132.8,132.98,13100.0,132.8,133.0,132.8,132.98,13100.0
2007-05-04 09:30:00,132.98,132.98,132.7,132.7,5100.0,132.98,132.98,132.7,132.7,5100.0
2007-05-04 09:35:00,132.65,132.82,132.43,132.57,4400.0,132.65,132.82,132.43,132.57,4400.0
2007-05-04 09:40:00,132.56,132.79,132.56,132.77,2000.0,132.56,132.79,132.56,132.77,2000.0
2007-05-04 09:45:00,132.7,132.79,132.69,132.72,7400.0,132.7,132.79,132.69,132.72,7400.0
2007-05-04 09:50:00,132.78,132.8,132.65,132.8,2600.0,132.78,132.8,132.65,132.8,2600.0
2007-05-04 09:55:00,132.76,132.8,132.71,132.79,600.0,132.76,132.8,132.71,132.79,600.0
2007-05-04 10:00:00,132.79,132.9,132.6,132.66,21600.0,132.79,132.9,132.6,132.66,21600.0
2007-05-04 10:05:00,132.67,132.8,132.67,132.77,8200.0,132.67,132.8,132.67,132.77,8200.0
2007-05-04 10:10:00,132.77,133.04,132.77,133.01,12900.0,132.77,133.04,132.77,133.01,12900.0
2007-05-04 10:15:00,133.01,133.17,133.01,133.12,5300.0,133.01,133.17,133.01,133.12,5300.0
2007-05-04 10:20:00,133.18,133.21,133.11,133.18,6300.0,133.18,133.21,133.11,133.18,6300.0
2007-05-04 10:25:00,133.17,133.21,133.14,133.17,4500.0,133.17,133.21,133.14,133.17,4500.0
2007-05-04 10:30:00,133.12,133.12,132.69,132.69,18800.0,133.12,133.12,132.69,132.69,18800.0
2007-05-04 10:35:00,132.65,132.65,132.48,132.49,4900.0,132.65,132.65,132.48,132.49,4900.0
2007-05-04 10:40:00,132.48,132.5,132.42,132.45,2900.0,132.48,132.5,132.42,132.45,2900.0
2007-05-04 10:45:00,132.45,132.53,132.43,132.53,2100.0,132.45,132.53,132.43,132.53,2100.0
2007-05-04 10:50:00,132.52,132.58,132.52,132.58,2100.0,132.52,132.58,132.52,132.58,2100.0
2007-05-04 10:55:00,132.57,132.7,132.57,132.61,5100.0,132.57,132.7,132.57,132.61,5100.0
2007-05-04 11:00:00,132.6,132.6,132.52,132.53,2300.0,132.6,132.6,132.52,132.53,2300.0
2007-05-04 11:05:00,132.53,132.53,132.36,132.37,2900.0,132.53,132.53,132.36,132.37,2900.0
2007-05-04 11:10:00,132.34,132.37,132.2,132.31,4400.0,132.34,132.37,132.2,132.31,4400.0
2007-05-04 11:15:00,132.31,132.42,132.31,132.42,2500.0,132.31,132.42,132.31,132.42,2500.0
2007-05-04 11:20:00,132.41,132.41,132.32,132.35,2300.0,132.41,132.41,132.32,132.35,2300.0
2007-05-04 11:25:00,132.35,132.35,132.22,132.23,2800.0,132.35,132.35,132.22,132.23,2800.0
2007-05-04 11:30:00,132.25,132.3,132.22,132.29,3500.0,132.25,132.3,132.22,132.29,3500.0
2007-05-04 11:35:00,132.28,132.39,132.26,132.33,3200.0,132.28,132.39,132.26,132.33,3200.0
2007-05-04 11:40:00,132.37,132.49,132.31,132.45,2100.0,132.37,132.49,132.31,132.45,2100.0
2007-05-04 11:45:00,132.46,132.49,132.46,132.49,400.0,132.46,132.49,132.46,132.49,400.0
2007-05-04 11:50:00,132.46,132.52,132.46,132.51,1400.0,132.46,132.52,132.46,132.51,1400.0
2007-05-04 11:55:00,132.56,132.57,132.5,132.5,2000.0,132.56,132.57,132.5,132.5,2000.0
2007-05-04 12:00:00,132.51,132.55,132.48,132.51,3800.0,132.51,132.55,132.48,132.51,3800.0
2007-05-04 12:05:00,132.51,132.54,132.48,132.54,1300.0,132.51,132.54,132.48,132.54,1300.0
2007-05-04 12:10:00,132.51,132.53,132.46,132.52,2400.0,132.51,132.53,132.46,132.52,2400.0
2007-05-04 12:15:00,132.45,132.45,132.45,132.45,300.0,132.45,132.45,132.45,132.45,300.0
2007-05-04 12:20:00,132.49,132.49,132.2,132.2,3800.0,132.49,132.49,132.2,132.2,3800.0
2007-05-04 12:25:00,132.15,132.22,131.94,132.14,12200.0,132.15,132.22,131.94,132.14,12200.0
2007-05-04 12:30:00,132.13,132.21,132.02,132.21,4700.0,132.13,132.21,132.02,132.21,4700.0
2007-05-04 12:35:00,132.21,132.22,132.13,132.13,6000.0,132.21,132.22,132.13,132.13,6000.0
2007-05-04 12:40:00,132.12,132.16,132.08,132.15,4800.0,132.12,132.16,132.08,132.15,4800.0
2007-05-04 12:45:00,132.09,132.11,132.0,132.05,2500.0,132.09,132.11,132.0,132.05,2500.0
2007-05-04 12:50:00,132.05,132.06,132.0,132.05,2900.0,132.05,132.06,132.0,132.05,2900.0
2007-05-04 12:55:00,132.04,132.22,132.02,132.16,7000.0,132.04,132.22,132.02,132.16,7000.0
2007-05-04 13:00:00,132.17,132.18,132.12,132.17,2000.0,132.17,132.18,132.12,132.17,2000.0
2007-05-04 13:05:00,132.17,132.26,132.17,132.25,5200.0,132.17,132.26,132.17,132.25,5200.0
2007-05-04 13:10:00,132.25,132.28,132.25,132.28,3800.0,132.25,132.28,132.25,132.28,3800.0
2007-05-04 13:15:00,132.28,132.28,132.19,132.21,5100.0,132.28,132.28,132.19,132.21,5100.0
2007-05-04 13:20:00,132.13,132.28,132.13,132.28,2400.0,132.13,132.28,132.13,132.28,2400.0
2007-05-04 13:25:00,132.21,132.25,132.12,132.12,2700.0,132.21,132.25,132.12,132.12,2700.0
2007-05-04 13:30:00,132.12,132.12,132.03,132.08,2800.0,132.12,132.12,132.03,132.08,2800.0
2007-05-04 13:35:00,132.09,132.2,132.07,132.2,3200.0,132.09,132.2,132.07,132.2,3200.0
2007-05-04 13:40:00,132.21,132.28,132.21,132.23,9700.0,132.21,132.28,132.21,132.23,9700.0
2007-05-04 13:45:00,132.24,132.25,132.1,132.11,5900.0,132.24,132.25,132.1,132.11,5900.0
2007-05-04 13:50:00,132.11,132.16,132.04,132.16,2100.0,132.11,132.16,132.04,132.16,2100.0
2007-05-04 13:55:00,132.09,132.16,132.03,132.04,8600.0,132.09,132.16,132.03,132.04,8600.0
2007-05-04 14:00:00,132.04,132.16,132.03,132.16,3900.0,132.04,132.16,132.03,132.16,3900.0
2007-05-04 14:05:00,132.16,132.17,132.1,132.1,3200.0,132.16,132.17,132.1,132.1,3200.0
2007-05-04 14:10:00,132.1,132.17,132.09,132.17,1800.0,132.1,132.17,132.09,132.17,1800.0
2007-05-04 14:15:00,132.17,132.33,132.17,132.31,12000.0,132.17,132.33,132.17,132.31,12000.0
2007-05-04 14:20:00,132.29,132.35,132.25,132.25,4800.0,132.29,132.35,132.25,132.25,4800.0
2007-05-04 14:25:00,132.25,132.25,132.02,132.08,9100.0,132.25,132.25,132.02,132.08,9100.0
2007-05-04 14:30:00,132.04,132.16,132.04,132.13,2800.0,132.04,132.16,132.04,132.13,2800.0
2007-05-04 14:35:00,132.13,132.21,132.11,132.21,7000.0,132.13,132.21,132.11,132.21,7000.0
2007-05-04 14:40:00,132.23,132.29,132.23,132.24,1100.0,132.23,132.29,132.23,132.24,1100.0
2007-05-04 14:45:00,132.24,132.27,132.18,132.2,3100.0,132.24,132.27,132.18,132.2,3100.0
2007-05-04 14:50:00,132.23,132.29,132.23,132.29,3000.0,132.23,132.29,132.23,132.29,3000.0
2007-05-04 14:55:00,132.3,132.34,132.28,132.3,2900.0,132.3,132.34,132.28,132.3,2900.0
2007-05-04 15:00:00,132.29,132.44,132.28,132.38,8500.0,132.29,132.44,132.28,132.38,8500.0
2007-05-04 15:05:00,132.38,132.42,132.31,132.34,4200.0,132.38,132.42,132.31,132.34,4200.0
2007-05-04 15:10:00,132.3,132.39,132.3,132.31,2500.0,132.3,132.39,132.3,132.31,2500.0
2007-05-04 15:15:00,132.32,132.36,132.31,132.33,900.0,132.32,132.36,132.31,132.33,900.0
2007-05-04 15:20:00,132.33,132.38,132.33,132.34,4200.0,132.33,132.38,132.33,132.34,4200.0
2007-05-04 15:25:00,132.36,132.44,132.31,132.32,7800.0,132.36,132.44,132.31,132.32,7800.0
2007-05-04 15:30:00,132.34,132.36,132.3,132.3,8500.0,132.34,132.36,132.3,132.3,8500.0
2007-05-04 15:35:00,132.3,132.3,132.08,132.13,8800.0,132.3,132.3,132.08,132.13,8800.0
2007-05-04 15:40:00,132.13,132.3,132.12,132.12,13100.0,132.13,132.3,132.12,132.12,13100.0
2007-05-04 15:45:00,132.15,132.27,132.07,132.25,9100.0,132.15,132.27,132.07,132.25,9100.0
2007-05-04 15:50:00,132.25,132.34,132.23,132.34,7300.0,132.25,132.34,132.23,132.34,7300.0
2007-05-04 15:55:00,132.31,132.32,132.26,132.3,14700.0,132.31,132.32,132.26,132.3,14700.0
2007-05-07 09:30:00,132.42,132.54,132.34,132.44,6100.0,132.42,132.54,132.34,132.44,6100.0
2007-05-07 09:35:00,132.53,132.53,132.42,132.47,1600.0,132.53,132.53,132.42,132.47,1600.0
2007-05-07 09:40:00,132.47,132.84,132.47,132.79,5300.0,132.47,132.84,132.47,132.79,5300.0
2007-05-07 09:45:00,132.79,132.8,132.57,132.61,3800.0,132.79,132.8,132.57,132.61,3800.0
2007-05-07 09:50:00,132.58,132.58,132.34,132.38,3400.0,132.58,132.58,132.34,132.38,3400.0
2007-05-07 09:55:00,132.39,132.46,132.13,132.13,3200.0,132.39,132.46,132.13,132.13,3200.0
2007-05-07 10:00:00,132.14,132.14,132.08,132.12,4500.0,132.14,132.14,132.08,132.12,4500.0
2007-05-07 10:05:00,132.12,132.2,132.05,132.12,5300.0,132.12,132.2,132.05,132.12,5300.0
2007-05-07 10:10:00,132.14,132.14,132.09,132.09,900.0,132.14,132.14,132.09,132.09,900.0
2007-05-07 10:15:00,132.09,132.09,132.05,132.06,2500.0,132.09,132.09,132.05,132.06,2500.0
2007-05-07 10:20:00,132.04,132.08,131.95,132.08,4600.0,132.04,132.08,131.95,132.08,4600.0
2007-05-07 10:25:00,132.08,132.18,132.06,132.16,3800.0,132.08,132.18,132.06,132.16,3800.0
2007-05-07 10:30:00,132.16,132.29,132.12,132.12,4000.0,132.16,132.29,132.12,132.12,4000.0
2007-05-07 10:35:00,132.14,132.32,132.14,132.32,1700.0,132.14,132.32,132.14,132.32,1700.0
2007-05-07 10:40:00,132.33,132.4,132.3,132.4,2800.0,132.33,132.4,132.3,132.4,2800.0
2007-05-07 10:45:00,132.4,132.58,132.39,132.47,6400.0,132.4,132.58,132.39,132.47,6400.0
2007-05-07 10:50:00,132.47,132.57,132.39,132.57,3700.0,132.47,132.57,132.39,132.57,3700.0
2007-05-07 10:55:00,132.53,132.58,132.53,132.58,1100.0,132.53,132.58,132.53,132.58,1100.0
2007-05-07 11:00:00,132.58,132.66,132.58,132.66,2900.0,132.58,132.66,132.58,132.66,2900.0
2007-05-07 11:05:00,132.68,132.68,132.64,132.67,4100.0,132.68,132.68,132.64,132.67,4100.0
2007-05-07 11:10:00,132.67,132.77,132.67,132.77,3400.0,132.67,132.77,132.67,132.77,3400.0
2007-05-07 11:15:00,132.75,132.75,132.57,132.57,6700.0,132.75,132.75,132.57,132.57,6700.0
2007-05-07 11:20:00,132.59,132.65,132.58,132.65,2400.0,132.59,132.65,132.58,132.65,2400.0
2007-05-07 11:25:00,132.68,132.77,132.68,132.76,2100.0,132.68,132.77,132.68,132.76,2100.0
2007-05-07 11:30:00,132.76,132.8,132.74,132.77,3000.0,132.76,132.8,132.74,132.77,3000.0
2007-05-07 11:35:00,132.78,132.78,132.64,132.64,2000.0,132.78,132.78,132.64,132.64,2000.0
2007-05-07 11:40:00,132.63,132.63,132.62,132.63,400.0,132.63,132.63,132.62,132.63,400.0
2007-05-07 11:45:00,132.63,132.64,132.62,132.62,2100.0,132.63,132.64,132.62,132.62,2100.0
2007-05-07 11:50:00,132.65,132.67,132.64,132.66,600.0,132.65,132.67,132.64,132.66,600.0
2007-05-07 11:55:00,132.67,132.67,132.54,132.54,2700.0,132.67,132.67,132.54,132.54,2700.0
2007-05-07 12:00:00,132.54,132.62,132.52,132.53,3100.0,132.54,132.62,132.52,132.53,3100.0
2007-05-07 12:05:00,132.57,132.59,132.55,132.58,1100.0,132.57,132.59,132.55,132.58,1100.0
2007-05-07 12:10:00,132.59,132.59,132.54,132.58,1300.0,132.59,132.59,132.54,132.58,1300.0
2007-05-07 12:15:00,132.54,132.58,132.47,132.5,1800.0,132.54,132.58,132.47,132.5,1800.0
2007-05-07 12:20:00,132.5,132.5,132.44,132.48,700.0,132.5,132.5,132.44,132.48,700.0
2007-05-07 12:25:00,132.47,132.47,132.4,132.4,1600.0,132.47,132.47,132.4,132.4,1600.0
2007-05-07 12:30:00,132.46,132.46,132.4,132.43,800.0,132.46,132.46,132.4,132.43,800.0
2007-05-07 12:35:00,132.46,132.5,132.46,132.47,1300.0,132.46,132.5,132.46,132.47,1300.0
2007-05-07 12:40:00,132.46,132.46,132.39,132.44,1600.0,132.46,132.46,132.39,132.44,1600.0
2007-05-07 12:45:00,132.41,132.47,132.4,132.4,1900.0,132.41,132.47,132.4,132.4,1900.0
2007-05-07 12:50:00,132.45,132.47,132.39,132.39,2200.0,132.45,132.47,132.39,132.39,2200.0
2007-05-07 12:55:00,132.46,132.47,132.45,132.47,600.0,132.46,132.47,132.45,132.47,600.0
2007-05-07 13:00:00,132.47,132.47,132.41,132.45,1800.0,132.47,132.47,132.41,132.45,1800.0
2007-05-07 13:05:00,132.41,132.41,132.41,132.41,900.0,132.41,132.41,132.41,132.41,900.0
2007-05-07 13:10:00,132.39,132.44,132.39,132.43,1300.0,132.39,132.44,132.39,132.43,1300.0
2007-05-07 13:15:00,132.44,132.54,132.44,132.52,4700.0,132.44,132.54,132.44,132.52,4700.0
2007-05-07 13:20:00,132.53,132.53,132.5,132.51,1200.0,132.53,132.53,132.5,132.51,1200.0
2007-05-07 13:25:00,132.51,132.51,132.5,132.5,2500.0,132.51,132.51,132.5,132.5,2500.0
2007-05-07 13:30:00,132.51,132.59,132.51,132.58,4400.0,132.51,132.59,132.51,132.58,4400.0
2007-05-07 13:35:00,132.58,132.59,132.55,132.55,2200.0,132.58,132.59,132.55,132.55,2200.0
2007-05-07 13:40:00,132.56,132.6,132.56,132.59,1400.0,132.56,132.6,132.56,132.59,1400.0
2007-05-07 13:45:00,132.6,132.61,132.6,132.61,1200.0,132.6,132.61,132.6,132.61,1200.0
2007-05-07 13:50:00,132.61,132.61,132.59,132.61,1000.0,132.61,132.61,132.59,132.61,1000.0
2007-05-07 13:55:00,132.6,132.61,132.58,132.58,1000.0,132.6,132.61,132.58,132.58,1000.0
2007-05-07 14:00:00,132.57,132.6,132.57,132.59,6600.0,132.57,132.6,132.57,132.59,6600.0
2007-05-07 14:05:00,132.6,132.6,132.58,132.59,3100.0,132.6,132.6,132.58,132.59,3100.0
2007-05-07 14:10:00,132.59,132.59,132.58,132.59,5100.0,132.59,132.59,132.58,132.59,5100.0
2007-05-07 14:15:00,132.58,132.59,132.5,132.5,4100.0,132.58,132.59,132.5,132.5,4100.0
2007-05-07 14:20:00,132.51,132.51,132.5,132.51,1500.0,132.51,132.51,132.5,132.51,1500.0
2007-05-07 14:25:00,132.51,132.51,132.5,132.5,1500.0,132.51,132.51,132.5,132.5,1500.0
2007-05-07 14:30:00,132.51,132.52,132.5,132.52,3200.0,132.51,132.52,132.5,132.52,3200.0
2007-05-07 14:35:00,132.52,132.53,132.51,132.53,500.0,132.52,132.53,132.51,132.53,500.0
2007-05-07 14:40:00,132.53,132.54,132.53,132.54,2000.0,132.53,132.54,132.53,132.54,2000.0
2007-05-07 14:45:00,132.54,132.58,132.53,132.58,3700.0,132.54,132.58,132.53,132.58,3700.0
2007-05-07 14:50:00,132.58,132.58,132.55,132.58,1200.0,132.58,132.58,132.55,132.58,1200.0
2007-05-07 14:55:00,132.57,132.58,132.57,132.58,2400.0,132.57,132.58,132.57,132.58,2400.0
2007-05-07 15:00:00,132.58,132.59,132.47,132.49,9400.0,132.58,132.59,132.47,132.49,9400.0
2007-05-07 15:05:00,132.5,132.5,132.4,132.4,1500.0,132.5,132.5,132.4,132.4,1500.0
2007-05-07 15:10:00,132.35,132.46,132.34,132.46,2900.0,132.35,132.46,132.34,132.46,2900.0
2007-05-07 15:15:00,132.44,132.44,132.31,132.37,6100.0,132.44,132.44,132.31,132.37,6100.0
2007-05-07 15:20:00,132.37,132.5,132.37,132.49,2900.0,132.37,132.5,132.37,132.49,2900.0
2007-05-07 15:25:00,132.5,132.5,132.49,132.49,2400.0,132.5,132.5,132.49,132.49,2400.0
2007-05-07 15:30:00,132.49,132.57,132.49,132.56,6100.0,132.49,132.57,132.49,132.56,6100.0
2007-05-07 15:35:00,132.56,132.57,132.54,132.57,6200.0,132.56,132.57,132.54,132.57,6200.0
2007-05-07 15:40:00,132.57,132.65,132.57,132.64,9000.0,132.57,132.65,132.57,132.64,9000.0
2007-05-07 15:45:00,132.64,132.7,132.64,132.67,8100.0,132.64,132.7,132.64,132.67,8100.0
2007-05-07 15:50:00,132.67,132.67,132.58,132.58,2400.0,132.67,132.67,132.58,132.58,2400.0
2007-05-07 15:55:00,132.58,132.63,132.51,132.51,7900.0,132.58,132.63,132.51,132.51,7900.0
2007-05-08 09:30:00,132.73,132.94,132.66,132.94,11500.0,132.73,132.94,132.66,132.94,11500.0
2007-05-08 09:35:00,132.94,132.94,132.68,132.75,14500.0,132.94,132.94,132.68,132.75,14500.0
2007-05-08 09:40:00,132.81,132.87,132.65,132.65,6800.0,132.81,132.87,132.65,132.65,6800.0
2007-05-08 09:45:00,132.76,132.89,132.53,132.58,8000.0,132.76,132.89,132.53,132.58,8000.0
2007-05-08 09:50:00,132.57,132.58,132.54,132.55,1800.0,132.57,132.58,132.54,132.55,1800.0
2007-05-08 09:55:00,132.55,132.67,132.54,132.61,6700.0,132.55,132.67,132.54,132.61,6700.0
2007-05-08 10:00:00,132.62,132.68,132.58,132.68,6300.0,132.62,132.68,132.58,132.68,6300.0
2007-05-08 10:05:00,132.69,132.69,132.39,132.4,7700.0,132.69,132.69,132.39,132.4,7700.0
2007-05-08 10:10:00,132.38,132.38,132.34,132.38,3300.0,132.38,132.38,132.34,132.38,3300.0
2007-05-08 10:15:00,132.43,132.46,132.43,132.45,1500.0,132.43,132.46,132.43,132.45,1500.0
2007-05-08 10:20:00,132.46,132.51,132.36,132.44,3800.0,132.46,132.51,132.36,132.44,3800.0
2007-05-08 10:25:00,132.44,132.66,132.44,132.66,4500.0,132.44,132.66,132.44,132.66,4500.0
2007-05-08 10:30:00,132.63,132.69,132.62,132.69,10900.0,132.63,132.69,132.62,132.69,10900.0
2007-05-08 10:35:00,132.7,132.7,132.67,132.67,2800.0,132.7,132.7,132.67,132.67,2800.0
2007-05-08 10:40:00,132.65,132.65,132.54,132.54,2300.0,132.65,132.65,132.54,132.54,2300.0
2007-05-08 10:45:00,132.55,132.55,132.5,132.5,12000.0,132.55,132.55,132.5,132.5,12000.0
2007-05-08 10:50:00,132.51,132.51,132.47,132.47,5300.0,132.51,132.51,132.47,132.47,5300.0
2007-05-08 10:55:00,132.45,132.46,132.32,132.34,13900.0,132.45,132.46,132.32,132.34,13900.0
2007-05-08 11:00:00,132.34,132.4,132.34,132.39,7200.0,132.34,132.4,132.34,132.39,7200.0
2007-05-08 11:05:00,132.4,132.48,132.39,132.39,6700.0,132.4,132.48,132.39,132.39,6700.0
2007-05-08 11:10:00,132.4,132.4,132.39,132.4,1400.0,132.4,132.4,132.39,132.4,1400.0
2007-05-08 11:15:00,132.4,132.45,132.38,132.38,5100.0,132.4,132.45,132.38,132.38,5100.0
2007-05-08 11:20:00,132.36,132.37,132.29,132.33,4800.0,132.36,132.37,132.29,132.33,4800.0
2007-05-08 11:25:00,132.27,132.33,132.25,132.31,4700.0,132.27,132.33,132.25,132.31,4700.0
2007-05-08 11:30:00,132.32,132.48,132.32,132.38,19300.0,132.32,132.48,132.32,132.38,19300.0
2007-05-08 11:35:00,132.39,132.39,132.33,132.34,2800.0,132.39,132.39,132.33,132.34,2800.0
2007-05-08 11:40:00,132.34,132.34,132.3,132.3,2300.0,132.34,132.34,132.3,132.3,2300.0
2007-05-08 11:45:00,132.3,132.3,132.26,132.27,2600.0,132.3,132.3,132.26,132.27,2600.0
2007-05-08 11:50:00,132.21,132.27,132.21,132.27,400.0,132.21,132.27,132.21,132.27,400.0
2007-05-08 11:55:00,132.27,132.27,132.21,132.21,1900.0,132.27,132.27,132.21,132.21,1900.0
2007-05-08 12:00:00,132.2,132.2,131.8,131.8,20200.0,132.2,132.2,131.8,131.8,20200.0
2007-05-08 12:05:00,131.84,132.03,131.8,131.95,10000.0,131.84,132.03,131.8,131.95,10000.0
2007-05-08 12:10:00,131.94,132.08,131.94,132.08,4800.0,131.94,132.08,131.94,132.08,4800.0
2007-05-08 12:15:00,132.08,132.09,131.97,132.04,5200.0,132.08,132.09,131.97,132.04,5200.0
2007-05-08 12:20:00,132.03,132.04,131.99,132.0,1200.0,132.03,132.04,131.99,132.0,1200.0
2007-05-08 12:25:00,132.0,132.08,132.0,132.08,3100.0,132.0,132.08,132.0,132.08,3100.0
2007-05-08 12:30:00,132.08,132.08,131.97,131.97,2500.0,132.08,132.08,131.97,131.97,2500.0
2007-05-08 12:35:00,131.95,132.02,131.95,132.02,5200.0,131.95,132.02,131.95,132.02,5200.0
2007-05-08 12:40:00,132.02,132.13,132.02,132.13,6600.0,132.02,132.13,132.02,132.13,6600.0
2007-05-08 12:45:00,132.12,132.14,132.08,132.13,5200.0,132.12,132.14,132.08,132.13,5200.0
2007-05-08 12:50:00,132.14,132.25,132.14,132.21,7600.0,132.14,132.25,132.14,132.21,7600.0
2007-05-08 12:55:00,132.21,132.21,132.14,132.16,4600.0,132.21,132.21,132.14,132.16,4600.0
2007-05-08 13:00:00,132.15,132.15,132.02,132.03,8600.0,132.15,132.15,132.02,132.03,8600.0
2007-05-08 13:05:00,132.03,132.09,132.03,132.09,8100.0,132.03,132.09,132.03,132.09,8100.0
2007-05-08 13:10:00,132.09,132.25,132.09,132.16,5700.0,132.09,132.25,132.09,132.16,5700.0
2007-05-08 13:15:00,132.15,132.28,132.15,132.27,4100.0,132.15,132.28,132.15,132.27,4100.0
2007-05-08 13:20:00,132.28,132.31,132.28,132.3,1400.0,132.28,132.31,132.28,132.3,1400.0
2007-05-08 13:25:00,132.31,132.31,132.28,132.28,2000.0,132.31,132.31,132.28,132.28,2000.0
2007-05-08 13:30:00,132.29,132.33,132.29,132.31,4000.0,132.29,132.33,132.29,132.31,4000.0
2007-05-08 13:35:00,132.31,132.32,132.28,132.28,2300.0,132.31,132.32,132.28,132.28,2300.0
2007-05-08 13:40:00,132.29,132.35,132.26,132.35,4200.0,132.29,132.35,132.26,132.35,4200.0
2007-05-08 13:45:00,132.36,132.39,132.36,132.37,4100.0,132.36,132.39,132.36,132.37,4100.0
2007-05-08 13:50:00,132.38,132.39,132.35,132.38,2400.0,132.38,132.39,132.35,132.38,2400.0
2007-05-08 13:55:00,132.38,132.49,132.38,132.48,4500.0,132.38,132.49,132.38,132.48,4500.0
2007-05-08 14:00:00,132.49,132.51,132.48,132.49,2300.0,132.49,132.51,132.48,132.49,2300.0
2007-05-08 14:05:00,132.5,132.61,132.5,132.61,4400.0,132.5,132.61,132.5,132.61,4400.0
2007-05-08 14:10:00,132.6,132.63,132.54,132.57,6700.0,132.6,132.63,132.54,132.57,6700.0
2007-05-08 14:15:00,132.55,132.64,132.48,132.53,6300.0,132.55,132.64,132.48,132.53,6300.0
2007-05-08 14:20:00,132.57,132.63,132.57,132.6,2200.0,132.57,132.63,132.57,132.6,2200.0
2007-05-08 14:25:00,132.61,132.61,132.59,132.59,1900.0,132.61,132.61,132.59,132.59,1900.0
2007-05-08 14:30:00,132.59,132.59,132.46,132.46,3700.0,132.59,132.59,132.46,132.46,3700.0
2007-05-08 14:35:00,132.47,132.47,132.42,132.45,5400.0,132.47,132.47,132.42,132.45,5400.0
2007-05-08 14:40:00,132.45,132.49,132.44,132.49,2400.0,132.45,132.49,132.44,132.49,2400.0
2007-05-08 14:45:00,132.49,132.5,132.4,132.5,6400.0,132.49,132.5,132.4,132.5,6400.0
2007-05-08 14:50:00,132.48,132.48,132.41,132.41,4800.0,132.48,132.48,132.41,132.41,4800.0
2007-05-08 14:55:00,132.42,132.46,132.41,132.46,3200.0,132.42,132.46,132.41,132.46,3200.0
2007-05-08 15:00:00,132.45,132.57,132.45,132.49,6200.0,132.45,132.57,132.45,132.49,6200.0
2007-05-08 15:05:00,132.5,132.53,132.47,132.47,1500.0,132.5,132.53,132.47,132.47,1500.0
2007-05-08 15:10:00,132.49,132.49,132.44,132.45,2800.0,132.49,132.49,132.44,132.45,2800.0
2007-05-08 15:15:00,132.44,132.44,132.37,132.38,2500.0,132.44,132.44,132.37,132.38,2500.0
2007-05-08 15:20:00,132.39,132.39,132.31,132.31,5400.0,132.39,132.39,132.31,132.31,5400.0
2007-05-08 15:25:00,132.29,132.32,132.25,132.25,15100.0,132.29,132.32,132.25,132.25,15100.0
2007-05-08 15:30:00,132.26,132.26,132.16,132.16,9300.0,132.26,132.26,132.16,132.16,9300.0
2007-05-08 15:35:00,132.15,132.36,132.15,132.31,9800.0,132.15,132.36,132.15,132.31,9800.0
2007-05-08 15:40:00,132.3,132.3,132.19,132.22,35500.0,132.3,132.3,132.19,132.22,35500.0
2007-05-08 15:45:00,132.23,132.54,132.2,132.39,29900.0,132.23,132.54,132.2,132.39,29900.0
2007-05-08 15:50:00,132.39,132.48,132.39,132.4,13200.0,132.39,132.48,132.39,132.4,13200.0
2007-05-08 15:55:00,132.43,132.44,132.2,132.44,40800.0,132.43,132.44,132.2,132.44,40800.0
2007-05-09 09:30:00,132.46,132.66,132.46,132.65,2800.0,132.46,132.66,132.46,132.65,2800.0
2007-05-09 09:35:00,132.66,133.19,132.66,133.19,3500.0,132.66,133.19,132.66,133.19,3500.0
2007-05-09 09:40:00,133.2,133.26,133.14,133.21,5800.0,133.2,133.26,133.14,133.21,5800.0
2007-05-09 09:45:00,133.19,133.4,133.19,133.26,3100.0,133.19,133.4,133.19,133.26,3100.0
2007-05-09 09:50:00,133.27,133.37,133.24,133.29,3000.0,133.27,133.37,133.24,133.29,3000.0
2007-05-09 09:55:00,133.38,133.38,133.34,133.37,600.0,133.38,133.38,133.34,133.37,600.0
2007-05-09 10:00:00,133.37,133.65,133.37,133.65,11700.0,133.37,133.65,133.37,133.65,11700.0
2007-05-09 10:05:00,133.65,133.95,133.64,133.95,10300.0,133.65,133.95,133.64,133.95,10300.0
2007-05-09 10:10:00,133.95,134.14,133.95,133.99,5100.0,133.95,134.14,133.95,133.99,5100.0
2007-05-09 10:15:00,134.0,134.06,134.0,134.03,1500.0,134.0,134.06,134.0,134.03,1500.0
2007-05-09 10:20:00,134.03,134.2,133.97,134.2,18300.0,134.03,134.2,133.97,134.2,18300.0
2007-05-09 10:25:00,134.19,134.28,134.17,134.23,11600.0,134.19,134.28,134.17,134.23,11600.0
2007-05-09 10:30:00,134.23,134.48,134.18,134.44,11200.0,134.23,134.48,134.18,134.44,11200.0
2007-05-09 10:35:00,134.44,134.78,134.42,134.72,17200.0,134.44,134.78,134.42,134.72,17200.0
2007-05-09 10:40:00,134.72,135.05,134.71,134.87,32100.0,134.72,135.05,134.71,134.87,32100.0
2007-05-09 10:45:00,134.89,134.9,134.6,134.61,25700.0,134.89,134.9,134.6,134.61,25700.0
2007-05-09 10:50:00,134.58,134.66,134.55,134.61,10500.0,134.58,134.66,134.55,134.61,10500.0
2007-05-09 10:55:00,134.62,134.7,134.55,134.66,6700.0,134.62,134.7,134.55,134.66,6700.0
2007-05-09 11:00:00,134.71,134.8,134.66,134.74,8200.0,134.71,134.8,134.66,134.74,8200.0
2007-05-09 11:05:00,134.74,134.84,134.74,134.84,2800.0,134.74,134.84,134.74,134.84,2800.0
2007-05-09 11:10:00,134.85,134.93,134.82,134.84,7900.0,134.85,134.93,134.82,134.84,7900.0
2007-05-09 11:15:00,134.83,134.96,134.83,134.9,4300.0,134.83,134.96,134.83,134.9,4300.0
2007-05-09 11:20:00,134.98,134.99,134.87,134.93,5600.0,134.98,134.99,134.87,134.93,5600.0
2007-05-09 11:25:00,134.9,135.0,134.83,134.83,12900.0,134.9,135.0,134.83,134.83,12900.0
2007-05-09 11:30:00,134.88,134.88,134.65,134.65,3800.0,134.88,134.88,134.65,134.65,3800.0
2007-05-09 11:35:00,134.68,134.76,134.56,134.57,3900.0,134.68,134.76,134.56,134.57,3900.0
2007-05-09 11:40:00,134.62,134.66,134.56,134.66,1800.0,134.62,134.66,134.56,134.66,1800.0
2007-05-09 11:45:00,134.63,134.76,134.6,134.6,4000.0,134.63,134.76,134.6,134.6,4000.0
2007-05-09 11:50:00,134.6,134.75,134.6,134.75,1900.0,134.6,134.75,134.6,134.75,1900.0
2007-05-09 11:55:00,134.7,134.7,134.59,134.7,4500.0,134.7,134.7,134.59,134.7,4500.0
2007-05-09 12:00:00,134.7,134.88,134.7,134.88,2800.0,134.7,134.88,134.7,134.88,2800.0
2007-05-09 12:05:00,134.89,135.06,134.71,134.72,15200.0,134.89,135.06,134.71,134.72,15200.0
2007-05-09 12:10:00,134.76,134.84,134.76,134.78,1400.0,134.76,134.84,134.76,134.78,1400.0
2007-05-09 12:15:00,134.8,134.86,134.8,134.86,500.0,134.8,134.86,134.8,134.86,500.0
2007-05-09 12:20:00,134.86,134.86,134.69,134.71,3700.0,134.86,134.86,134.69,134.71,3700.0
2007-05-09 12:25:00,134.72,134.79,134.59,134.63,4100.0,134.72,134.79,134.59,134.63,4100.0
2007-05-09 12:30:00,134.62,134.63,134.45,134.52,4700.0,134.62,134.63,134.45,134.52,4700.0
2007-05-09 12:35:00,134.52,134.62,134.36,134.62,7200.0,134.52,134.62,134.36,134.62,7200.0
2007-05-09 12:40:00,134.66,134.87,134.66,134.87,4000.0,134.66,134.87,134.66,134.87,4000.0
2007-05-09 12:45:00,134.89,135.01,134.88,135.0,1500.0,134.89,135.01,134.88,135.0,1500.0
2007-05-09 12:50:00,134.99,135.14,134.99,135.14,2800.0,134.99,135.14,134.99,135.14,2800.0
2007-05-09 12:55:00,135.14,135.27,135.12,135.27,5500.0,135.14,135.27,135.12,135.27,5500.0
2007-05-09 13:00:00,135.27,135.35,135.27,135.35,3900.0,135.27,135.35,135.27,135.35,3900.0
2007-05-09 13:05:00,135.35,135.4,135.34,135.4,4800.0,135.35,135.4,135.34,135.4,4800.0
2007-05-09 13:10:00,135.34,135.4,135.33,135.34,1800.0,135.34,135.4,135.33,135.34,1800.0
2007-05-09 13:15:00,135.34,135.34,135.31,135.33,1600.0,135.34,135.34,135.31,135.33,1600.0
2007-05-09 13:20:00,135.37,135.39,135.34,135.34,2200.0,135.37,135.39,135.34,135.34,2200.0
2007-05-09 13:25:00,135.38,135.38,135.33,135.33,1300.0,135.38,135.38,135.33,135.33,1300.0
2007-05-09 13:30:00,135.34,135.34,135.32,135.34,2200.0,135.34,135.34,135.32,135.34,2200.0
2007-05-09 13:35:00,135.32,135.32,135.1,135.1,4700.0,135.32,135.32,135.1,135.1,4700.0
2007-05-09 13:40:00,135.05,135.05,134.92,135.0,6600.0,135.05,135.05,134.92,135.0,6600.0
2007-05-09 13:45:00,135.0,135.0,134.93,134.94,1100.0,135.0,135.0,134.93,134.94,1100.0
2007-05-09 13:50:00,134.94,134.98,134.94,134.98,3300.0,134.94,134.98,134.94,134.98,3300.0
2007-05-09 13:55:00,135.0,135.2,135.0,135.2,5800.0,135.0,135.2,135.0,135.2,5800.0
2007-05-09 14:00:00,135.2,135.29,135.2,135.29,6900.0,135.2,135.29,135.2,135.29,6900.0
2007-05-09 14:05:00,135.29,135.33,135.19,135.19,7500.0,135.29,135.33,135.19,135.19,7500.0
2007-05-09 14:10:00,135.19,135.19,135.06,135.07,3600.0,135.19,135.19,135.06,135.07,3600.0
2007-05-09 14:15:00,135.04,135.04,134.4,134.61,18900.0,135.04,135.04,134.4,134.61,18900.0
2007-05-09 14:20:00,134.61,134.84,134.26,134.36,27000.0,134.61,134.84,134.26,134.36,27000.0
2007-05-09 14:25:00,134.36,134.5,134.2,134.34,18900.0,134.36,134.5,134.2,134.34,18900.0
2007-05-09 14:30:00,134.36,134.43,134.3,134.43,7300.0,134.36,134.43,134.3,134.43,7300.0
2007-05-09 14:35:00,134.42,134.6,134.32,134.54,13100.0,134.42,134.6,134.32,134.54,13100.0
2007-05-09 14:40:00,134.52,134.85,134.47,134.84,13800.0,134.52,134.85,134.47,134.84,13800.0
2007-05-09 14:45:00,134.86,135.0,134.8,134.8,16700.0,134.86,135.0,134.8,134.8,16700.0
2007-05-09 14:50:00,134.77,134.77,134.57,134.72,7100.0,134.77,134.77,134.57,134.72,7100.0
2007-05-09 14:55:00,134.73,134.76,134.63,134.64,6500.0,134.73,134.76,134.63,134.64,6500.0
2007-05-09 15:00:00,134.69,134.69,134.56,134.68,6000.0,134.69,134.69,134.56,134.68,6000.0
2007-05-09 15:05:00,134.65,134.65,134.53,134.55,4700.0,134.65,134.65,134.53,134.55,4700.0
2007-05-09 15:10:00,134.54,134.62,134.46,134.62,6100.0,134.54,134.62,134.46,134.62,6100.0
2007-05-09 15:15:00,134.62,134.64,134.54,134.54,6900.0,134.62,134.64,134.54,134.54,6900.0
2007-05-09 15:20:00,134.55,134.7,134.54,134.69,7100.0,134.55,134.7,134.54,134.69,7100.0
2007-05-09 15:25:00,134.69,134.81,134.58,134.8,8700.0,134.69,134.81,134.58,134.8,8700.0
2007-05-09 15:30:00,134.81,134.81,134.62,134.67,8100.0,134.81,134.81,134.62,134.67,8100.0
2007-05-09 15:35:00,134.66,134.76,134.63,134.73,11600.0,134.66,134.76,134.63,134.73,11600.0
2007-05-09 15:40:00,134.71,134.74,134.57,134.74,10000.0,134.71,134.74,134.57,134.74,10000.0
2007-05-09 15:45:00,134.77,135.02,134.77,135.01,11000.0,134.77,135.02,134.77,135.01,11000.0
2007-05-09 15:50:00,135.01,135.12,134.92,135.05,24000.0,135.01,135.12,134.92,135.05,24000.0
2007-05-09 15:55:00,135.05,135.06,134.96,134.97,16200.0,135.05,135.06,134.96,134.97,16200.0
2007-05-10 09:30:00,135.1,135.1,134.2,134.22,11200.0,135.1,135.1,134.2,134.22,11200.0
2007-05-10 09:35:00,134.22,134.57,134.22,134.56,6500.0,134.22,134.57,134.22,134.56,6500.0
2007-05-10 09:40:00,134.51,134.52,134.01,134.01,11500.0,134.51,134.52,134.01,134.01,11500.0
2007-05-10 09:45:00,134.0,134.14,133.95,134.14,6400.0,134.0,134.14,133.95,134.14,6400.0
2007-05-10 09:50:00,134.09,134.51,134.09,134.51,7000.0,134.09,134.51,134.09,134.51,7000.0
2007-05-10 09:55:00,134.53,134.65,134.4,134.6,4000.0,134.53,134.65,134.4,134.6,4000.0
2007-05-10 10:00:00,134.62,134.97,134.62,134.97,5100.0,134.62,134.97,134.62,134.97,5100.0
2007-05-10 10:05:00,134.96,135.35,134.89,135.35,14900.0,134.96,135.35,134.89,135.35,14900.0
2007-05-10 10:10:00,135.36,135.47,135.21,135.35,10500.0,135.36,135.47,135.21,135.35,10500.0
2007-05-10 10:15:00,135.35,135.64,135.35,135.49,19100.0,135.35,135.64,135.35,135.49,19100.0
2007-05-10 10:20:00,135.51,135.6,135.43,135.6,6500.0,135.51,135.6,135.43,135.6,6500.0
2007-05-10 10:25:00,135.62,135.74,135.62,135.67,5300.0,135.62,135.74,135.62,135.67,5300.0
2007-05-10 10:30:00,135.67,135.7,135.58,135.61,4900.0,135.67,135.7,135.58,135.61,4900.0
2007-05-10 10:35:00,135.58,135.58,135.47,135.5,8500.0,135.58,135.58,135.47,135.5,8500.0
2007-05-10 10:40:00,135.48,135.5,135.4,135.43,7800.0,135.48,135.5,135.4,135.43,7800.0
2007-05-10 10:45:00,135.43,135.43,135.19,135.19,3500.0,135.43,135.43,135.19,135.19,3500.0
2007-05-10 10:50:00,135.19,135.2,135.19,135.19,2600.0,135.19,135.2,135.19,135.19,2600.0
2007-05-10 10:55:00,135.14,135.19,135.14,135.17,700.0,135.14,135.19,135.14,135.17,700.0
2007-05-10 11:00:00,135.18,135.21,135.12,135.12,5000.0,135.18,135.21,135.12,135.12,5000.0
2007-05-10 11:05:00,135.09,135.13,134.62,134.63,13800.0,135.09,135.13,134.62,134.63,13800.0
2007-05-10 11:10:00,134.67,134.67,134.4,134.41,12500.0,134.67,134.67,134.4,134.41,12500.0
2007-05-10 11:15:00,134.41,134.6,134.36,134.6,10400.0,134.41,134.6,134.36,134.6,10400.0
2007-05-10 11:20:00,134.6,134.71,134.51,134.59,4100.0,134.6,134.71,134.51,134.59,4100.0
2007-05-10 11:25:00,134.5,134.52,134.35,134.52,2600.0,134.5,134.52,134.35,134.52,2600.0
2007-05-10 11:30:00,134.46,134.48,134.4,134.48,3900.0,134.46,134.48,134.4,134.48,3900.0
2007-05-10 11:35:00,134.48,134.59,134.45,134.59,2000.0,134.48,134.59,134.45,134.59,2000.0
2007-05-10 11:40:00,134.6,134.75,134.57,134.69,8500.0,134.6,134.75,134.57,134.69,8500.0
2007-05-10 11:45:00,134.7,134.83,134.7,134.83,3800.0,134.7,134.83,134.7,134.83,3800.0
2007-05-10 11:50:00,134.85,134.85,134.63,134.63,4400.0,134.85,134.85,134.63,134.63,4400.0
2007-05-10 11:55:00,134.62,134.63,134.51,134.51,3000.0,134.62,134.63,134.51,134.51,3000.0
2007-05-10 12:00:00,134.5,134.5,134.22,134.3,165500.0,134.5,134.5,134.22,134.3,165500.0
2007-05-10 12:05:00,134.28,134.41,134.12,134.12,160100.0,134.28,134.41,134.12,134.12,160100.0
2007-05-10 12:10:00,134.12,134.12,134.02,134.09,6900.0,134.12,134.12,134.02,134.09,6900.0
2007-05-10 12:15:00,134.09,134.09,134.05,134.08,8100.0,134.09,134.09,134.05,134.08,8100.0
2007-05-10 12:20:00,134.08,134.25,134.07,134.25,13600.0,134.08,134.25,134.07,134.25,13600.0
2007-05-10 12:25:00,134.26,134.32,134.22,134.22,8700.0,134.26,134.32,134.22,134.22,8700.0
2007-05-10 12:30:00,134.27,134.34,134.26,134.34,2300.0,134.27,134.34,134.26,134.34,2300.0
2007-05-10 12:35:00,134.34,134.38,134.33,134.38,2900.0,134.34,134.38,134.33,134.38,2900.0
2007-05-10 12:40:00,134.39,134.47,134.39,134.45,1800.0,134.39,134.47,134.39,134.45,1800.0
2007-05-10 12:45:00,134.45,134.49,134.25,134.32,12800.0,134.45,134.49,134.25,134.32,12800.0
2007-05-10 12:50:00,134.32,134.39,134.32,134.39,3200.0,134.32,134.39,134.32,134.39,3200.0
2007-05-10 12:55:00,134.35,134.48,134.35,134.48,5000.0,134.35,134.48,134.35,134.48,5000.0
2007-05-10 13:00:00,134.47,134.53,134.45,134.5,5400.0,134.47,134.53,134.45,134.5,5400.0
2007-05-10 13:05:00,134.51,134.61,134.51,134.61,6300.0,134.51,134.61,134.51,134.61,6300.0
2007-05-10 13:10:00,134.6,134.61,134.54,134.59,3600.0,134.6,134.61,134.54,134.59,3600.0
2007-05-10 13:15:00,134.54,134.63,134.54,134.63,3100.0,134.54,134.63,134.54,134.63,3100.0
2007-05-10 13:20:00,134.67,134.69,134.52,134.54,2800.0,134.67,134.69,134.52,134.54,2800.0
2007-05-10 13:25:00,134.55,134.64,134.55,134.64,1300.0,134.55,134.64,134.55,134.64,1300.0
2007-05-10 13:30:00,134.64,134.69,134.36,134.42,5700.0,134.64,134.69,134.36,134.42,5700.0
2007-05-10 13:35:00,134.42,134.46,134.38,134.46,5600.0,134.42,134.46,134.38,134.46,5600.0
2007-05-10 13:40:00,134.49,134.59,134.49,134.59,1200.0,134.49,134.59,134.49,134.59,1200.0
2007-05-10 13:45:00,134.57,134.61,134.57,134.61,1200.0,134.57,134.61,134.57,134.61,1200.0
2007-05-10 13:50:00,134.67,134.9,134.67,134.89,9300.0,134.67,134.9,134.67,134.89,9300.0
2007-05-10 13:55:00,134.86,134.9,134.77,134.77,4000.0,134.86,134.9,134.77,134.77,4000.0
2007-05-10 14:00:00,134.76,134.99,134.75,134.96,6700.0,134.76,134.99,134.75,134.96,6700.0
2007-05-10 14:05:00,134.96,134.97,134.92,134.97,6800.0,134.96,134.97,134.92,134.97,6800.0
2007-05-10 14:10:00,134.95,134.95,134.74,134.74,3200.0,134.95,134.95,134.74,134.74,3200.0
2007-05-10 14:15:00,134.78,134.78,134.67,134.73,2900.0,134.78,134.78,134.67,134.73,2900.0
2007-05-10 14:20:00,134.69,134.69,134.6,134.61,1700.0,134.69,134.69,134.6,134.61,1700.0
2007-05-10 14:25:00,134.55,134.73,134.52,134.64,15600.0,134.55,134.73,134.52,134.64,15600.0
2007-05-10 14:30:00,134.65,134.69,134.56,134.59,9100.0,134.65,134.69,134.56,134.59,9100.0
2007-05-10 14:35:00,134.6,134.6,134.47,134.51,6200.0,134.6,134.6,134.47,134.51,6200.0
2007-05-10 14:40:00,134.49,134.57,134.49,134.57,3100.0,134.49,134.57,134.49,134.57,3100.0
2007-05-10 14:45:00,134.57,134.57,134.52,134.56,2600.0,134.57,134.57,134.52,134.56,2600.0
2007-05-10 14:50:00,134.56,134.56,134.44,134.44,4200.0,134.56,134.56,134.44,134.44,4200.0
2007-05-10 14:55:00,134.44,134.45,134.31,134.31,4500.0,134.44,134.45,134.31,134.31,4500.0
2007-05-10 15:00:00,134.3,134.31,134.16,134.16,5500.0,134.3,134.31,134.16,134.16,5500.0
2007-05-10 15:05:00,134.2,134.21,134.13,134.14,2900.0,134.2,134.21,134.13,134.14,2900.0
2007-05-10 15:10:00,134.13,134.37,134.11,134.37,13100.0,134.13,134.37,134.11,134.37,13100.0
2007-05-10 15:15:00,134.34,134.34,134.21,134.21,4300.0,134.34,134.34,134.21,134.21,4300.0
2007-05-10 15:20:00,134.18,134.29,134.11,134.26,8400.0,134.18,134.29,134.11,134.26,8400.0
2007-05-10 15:25:00,134.27,134.29,134.11,134.16,9100.0,134.27,134.29,134.11,134.16,9100.0
2007-05-10 15:30:00,134.17,134.2,134.01,134.09,5200.0,134.17,134.2,134.01,134.09,5200.0
2007-05-10 15:35:00,134.05,134.2,134.05,134.09,6000.0,134.05,134.2,134.05,134.09,6000.0
2007-05-10 15:40:00,134.09,134.09,133.9,133.91,7800.0,134.09,134.09,133.9,133.91,7800.0
2007-05-10 15:45:00,133.96,134.07,133.96,133.96,5400.0,133.96,134.07,133.96,133.96,5400.0
2007-05-10 15:50:00,133.97,133.99,133.77,133.8,14700.0,133.97,133.99,133.77,133.8,14700.0
2007-05-10 15:55:00,133.8,133.82,133.67,133.72,17900.0,133.8,133.82,133.67,133.72,17900.0
2007-05-11 09:30:00,133.92,134.2,133.92,134.2,4200.0,133.92,134.2,133.92,134.2,4200.0
2007-05-11 09:35:00,134.24,134.4,134.17,134.33,2700.0,134.24,134.4,134.17,134.33,2700.0
2007-05-11 09:40:00,134.28,134.32,133.88,133.93,2600.0,134.28,134.32,133.88,133.93,2600.0
2007-05-11 09:45:00,133.93,134.18,133.85,134.12,10300.0,133.93,134.18,133.85,134.12,10300.0
2007-05-11 09:50:00,134.1,134.1,134.01,134.04,900.0,134.1,134.1,134.01,134.04,900.0
2007-05-11 09:55:00,133.98,134.35,133.97,134.2,7000.0,133.98,134.35,133.97,134.2,7000.0
2007-05-11 10:00:00,134.21,134.79,134.19,134.54,10500.0,134.21,134.79,134.19,134.54,10500.0
2007-05-11 10:05:00,134.53,134.53,134.2,134.2,4000.0,134.53,134.53,134.2,134.2,4000.0
2007-05-11 10:10:00,134.2,134.56,134.2,134.56,4500.0,134.2,134.56,134.2,134.56,4500.0
2007-05-11 10:15:00,134.6,134.66,134.53,134.53,3400.0,134.6,134.66,134.53,134.53,3400.0
2007-05-11 10:20:00,134.55,134.56,134.39,134.39,3400.0,134.55,134.56,134.39,134.39,3400.0
2007-05-11 10:25:00,134.31,134.31,134.0,134.01,9600.0,134.31,134.31,134.0,134.01,9600.0
2007-05-11 10:30:00,134.01,134.29,133.86,134.21,13600.0,134.01,134.29,133.86,134.21,13600.0
2007-05-11 10:35:00,134.19,134.32,134.15,134.26,7000.0,134.19,134.32,134.15,134.26,7000.0
2007-05-11 10:40:00,134.25,134.26,134.21,134.21,3800.0,134.25,134.26,134.21,134.21,3800.0
2007-05-11 10:45:00,134.2,134.54,134.16,134.54,7900.0,134.2,134.54,134.16,134.54,7900.0
2007-05-11 10:50:00,134.55,134.91,134.54,134.91,6600.0,134.55,134.91,134.54,134.91,6600.0
2007-05-11 10:55:00,134.88,134.9,134.75,134.89,4500.0,134.88,134.9,134.75,134.89,4500.0
2007-05-11 11:00:00,134.89,135.13,134.88,135.13,10700.0,134.89,135.13,134.88,135.13,10700.0
2007-05-11 11:05:00,135.19,135.19,135.11,135.16,6800.0,135.19,135.19,135.11,135.16,6800.0
2007-05-11 11:10:00,135.16,135.31,135.16,135.28,9000.0,135.16,135.31,135.16,135.28,9000.0
2007-05-11 11:15:00,135.26,135.26,134.98,135.1,6500.0,135.26,135.26,134.98,135.1,6500.0
2007-05-11 11:20:00,134.97,135.02,134.91,135.02,3000.0,134.97,135.02,134.91,135.02,3000.0
2007-05-11 11:25:00,135.02,135.02,134.92,134.92,1800.0,135.02,135.02,134.92,134.92,1800.0
2007-05-11 11:30:00,134.96,134.96,134.9,134.94,1200.0,134.96,134.96,134.9,134.94,1200.0
2007-05-11 11:35:00,134.9,134.91,134.87,134.91,1600.0,134.9,134.91,134.87,134.91,1600.0
2007-05-11 11:40:00,134.9,134.91,134.6,134.74,5200.0,134.9,134.91,134.6,134.74,5200.0
2007-05-11 11:45:00,134.63,134.66,134.63,134.66,1200.0,134.63,134.66,134.63,134.66,1200.0
2007-05-11 11:50:00,134.6,134.61,134.49,134.51,2800.0,134.6,134.61,134.49,134.51,2800.0
2007-05-11 11:55:00,134.51,134.65,134.51,134.65,3200.0,134.51,134.65,134.51,134.65,3200.0
2007-05-11 12:00:00,134.67,134.68,134.61,134.65,2500.0,134.67,134.68,134.61,134.65,2500.0
2007-05-11 12:05:00,134.61,134.65,134.44,134.5,4100.0,134.61,134.65,134.44,134.5,4100.0
2007-05-11 12:10:00,134.47,134.67,134.47,134.6,5800.0,134.47,134.67,134.47,134.6,5800.0
2007-05-11 12:15:00,134.56,134.7,134.53,134.68,5100.0,134.56,134.7,134.53,134.68,5100.0
2007-05-11 12:20:00,134.69,134.69,134.65,134.67,800.0,134.69,134.69,134.65,134.67,800.0
2007-05-11 12:25:00,134.68,134.68,134.62,134.66,1300.0,134.68,134.68,134.62,134.66,1300.0
2007-05-11 12:30:00,134.67,134.73,134.67,134.73,2600.0,134.67,134.73,134.67,134.73,2600.0
2007-05-11 12:35:00,134.72,134.72,134.69,134.72,1400.0,134.72,134.72,134.69,134.72,1400.0
2007-05-11 12:40:00,134.73,134.78,134.73,134.77,3600.0,134.73,134.78,134.73,134.77,3600.0
2007-05-11 12:45:00,134.78,134.78,134.57,134.58,5400.0,134.78,134.78,134.57,134.58,5400.0
2007-05-11 12:50:00,134.58,134.59,134.48,134.5,2900.0,134.58,134.59,134.48,134.5,2900.0
2007-05-11 12:55:00,134.5,134.53,134.5,134.51,7100.0,134.5,134.53,134.5,134.51,7100.0
2007-05-11 13:00:00,134.53,134.6,134.53,134.56,3000.0,134.53,134.6,134.53,134.56,3000.0
2007-05-11 13:05:00,134.53,134.54,134.47,134.47,1600.0,134.53,134.54,134.47,134.47,1600.0
2007-05-11 13:10:00,134.45,134.45,134.35,134.35,3900.0,134.45,134.45,134.35,134.35,3900.0
2007-05-11 13:15:00,134.32,134.32,134.23,134.24,3300.0,134.32,134.32,134.23,134.24,3300.0
2007-05-11 13:20:00,134.21,134.27,134.21,134.27,4800.0,134.21,134.27,134.21,134.27,4800.0
2007-05-11 13:25:00,134.29,134.42,134.29,134.4,4600.0,134.29,134.42,134.29,134.4,4600.0
2007-05-11 13:30:00,134.39,134.45,134.38,134.45,4400.0,134.39,134.45,134.38,134.45,4400.0
2007-05-11 13:35:00,134.49,134.67,134.49,134.67,8100.0,134.49,134.67,134.49,134.67,8100.0
2007-05-11 13:40:00,134.65,134.73,134.65,134.72,3900.0,134.65,134.73,134.65,134.72,3900.0
2007-05-11 13:45:00,134.71,134.72,134.71,134.71,2500.0,134.71,134.72,134.71,134.71,2500.0
2007-05-11 13:50:00,134.7,134.75,134.69,134.75,8200.0,134.7,134.75,134.69,134.75,8200.0
2007-05-11 13:55:00,134.74,134.74,134.63,134.64,2700.0,134.74,134.74,134.63,134.64,2700.0
2007-05-11 14:00:00,134.63,134.64,134.55,134.59,2000.0,134.63,134.64,134.55,134.59,2000.0
2007-05-11 14:05:00,134.52,134.59,134.48,134.5,5300.0,134.52,134.59,134.48,134.5,5300.0
2007-05-11 14:10:00,134.5,134.58,134.48,134.58,3600.0,134.5,134.58,134.48,134.58,3600.0
2007-05-11 14:15:00,134.62,134.62,134.48,134.48,4000.0,134.62,134.62,134.48,134.48,4000.0
2007-05-11 14:20:00,134.47,134.47,134.41,134.42,3000.0,134.47,134.47,134.41,134.42,3000.0
2007-05-11 14:25:00,134.42,134.46,134.42,134.44,1900.0,134.42,134.46,134.42,134.44,1900.0
2007-05-11 14:30:00,134.45,134.51,134.42,134.5,8300.0,134.45,134.51,134.42,134.5,8300.0
2007-05-11 14:35:00,134.51,134.61,134.51,134.6,4500.0,134.51,134.61,134.51,134.6,4500.0
2007-05-11 14:40:00,134.58,134.66,134.55,134.65,11200.0,134.58,134.66,134.55,134.65,11200.0
2007-05-11 14:45:00,134.67,134.67,134.5,134.51,4900.0,134.67,134.67,134.5,134.51,4900.0
2007-05-11 14:50:00,134.51,134.54,134.5,134.52,5000.0,134.51,134.54,134.5,134.52,5000.0
2007-05-11 14:55:00,134.52,134.52,134.38,134.41,6300.0,134.52,134.52,134.38,134.41,6300.0
2007-05-11 15:00:00,134.41,134.52,134.38,134.48,4900.0,134.41,134.52,134.38,134.48,4900.0
2007-05-11 15:05:00,134.46,134.49,134.41,134.49,4400.0,134.46,134.49,134.41,134.49,4400.0
2007-05-11 15:10:00,134.48,134.54,134.46,134.53,3000.0,134.48,134.54,134.46,134.53,3000.0
2007-05-11 15:15:00,134.53,134.63,134.52,134.63,4300.0,134.53,134.63,134.52,134.63,4300.0
2007-05-11 15:20:00,134.64,134.7,134.61,134.64,4100.0,134.64,134.7,134.61,134.64,4100.0
2007-05-11 15:25:00,134.63,134.68,134.63,134.67,2000.0,134.63,134.68,134.63,134.67,2000.0
2007-05-11 15:30:00,134.68,134.78,134.67,134.7,9600.0,134.68,134.78,134.67,134.7,9600.0
2007-05-11 15:35:00,134.7,134.75,134.64,134.69,10700.0,134.7,134.75,134.64,134.69,10700.0
2007-05-11 15:40:00,134.68,134.72,134.64,134.71,12500.0,134.68,134.72,134.64,134.71,12500.0
2007-05-11 15:45:00,134.71,134.77,134.61,134.62,14700.0,134.71,134.77,134.61,134.62,14700.0
2007-05-11 15:50:00,134.62,134.76,134.55,134.76,11100.0,134.62,134.76,134.55,134.76,11100.0
2007-05-11 15:55:00,134.74,134.88,134.69,134.81,21600.0,134.74,134.88,134.69,134.81,21600.0
2007-05-14 09:30:00,134.9,135.18,134.8,134.85,2600.0,134.9,135.18,134.8,134.85,2600.0
2007-05-14 09:35:00,134.81,135.05,134.8,134.89,7200.0,134.81,135.05,134.8,134.89,7200.0
2007-05-14 09:40:00,134.92,134.92,134.79,134.79,1700.0,134.92,134.92,134.79,134.79,1700.0
2007-05-14 09:45:00,134.79,134.84,134.67,134.7,4800.0,134.79,134.84,134.67,134.7,4800.0
2007-05-14 09:50:00,134.7,134.73,134.66,134.66,1800.0,134.7,134.73,134.66,134.66,1800.0
2007-05-14 09:55:00,134.7,134.7,134.64,134.66,1200.0,134.7,134.7,134.64,134.66,1200.0
2007-05-14 10:00:00,134.64,134.64,134.42,134.43,5300.0,134.64,134.64,134.42,134.43,5300.0
2007-05-14 10:05:00,134.41,134.68,134.41,134.68,11200.0,134.41,134.68,134.41,134.68,11200.0
2007-05-14 10:10:00,134.68,134.96,134.68,134.94,3900.0,134.68,134.96,134.68,134.94,3900.0
2007-05-14 10:15:00,134.95,135.0,134.79,134.79,4100.0,134.95,135.0,134.79,134.79,4100.0
2007-05-14 10:20:00,134.79,134.79,134.66,134.73,1100.0,134.79,134.79,134.66,134.73,1100.0
2007-05-14 10:25:00,134.69,134.69,134.4,134.66,5600.0,134.69,134.69,134.4,134.66,5600.0
2007-05-14 10:30:00,134.66,134.68,134.47,134.6,7100.0,134.66,134.68,134.47,134.6,7100.0
2007-05-14 10:35:00,134.53,134.69,134.53,134.69,3500.0,134.53,134.69,134.53,134.69,3500.0
2007-05-14 10:40:00,134.68,134.8,134.68,134.69,4200.0,134.68,134.8,134.68,134.69,4200.0
2007-05-14 10:45:00,134.68,134.71,134.62,134.68,2800.0,134.68,134.71,134.62,134.68,2800.0
2007-05-14 10:50:00,134.75,134.78,134.72,134.78,5300.0,134.75,134.78,134.72,134.78,5300.0
2007-05-14 10:55:00,134.74,134.74,134.63,134.66,1800.0,134.74,134.74,134.63,134.66,1800.0
2007-05-14 11:00:00,134.66,134.68,134.55,134.55,3300.0,134.66,134.68,134.55,134.55,3300.0
2007-05-14 11:05:00,134.56,134.76,134.56,134.73,3800.0,134.56,134.76,134.56,134.73,3800.0
2007-05-14 11:10:00,134.73,134.77,134.68,134.77,2800.0,134.73,134.77,134.68,134.77,2800.0
2007-05-14 11:15:00,134.78,134.88,134.78,134.88,4400.0,134.78,134.88,134.78,134.88,4400.0
2007-05-14 11:20:00,134.88,134.99,134.88,134.98,7500.0,134.88,134.99,134.88,134.98,7500.0
2007-05-14 11:25:00,134.98,135.07,134.97,135.0,10600.0,134.98,135.07,134.97,135.0,10600.0
2007-05-14 11:30:00,135.0,135.09,134.89,135.09,7800.0,135.0,135.09,134.89,135.09,7800.0
2007-05-14 11:35:00,135.09,135.14,135.05,135.14,6400.0,135.09,135.14,135.05,135.14,6400.0
2007-05-14 11:40:00,135.14,135.15,135.1,135.12,8400.0,135.14,135.15,135.1,135.12,8400.0
2007-05-14 11:45:00,135.12,135.14,135.12,135.14,1600.0,135.12,135.14,135.12,135.14,1600.0
2007-05-14 11:50:00,135.14,135.14,135.04,135.1,4200.0,135.14,135.14,135.04,135.1,4200.0
2007-05-14 11:55:00,135.09,135.09,135.01,135.08,3000.0,135.09,135.09,135.01,135.08,3000.0
2007-05-14 12:00:00,135.08,135.21,135.08,135.21,2900.0,135.08,135.21,135.08,135.21,2900.0
2007-05-14 12:05:00,135.21,135.26,135.21,135.26,2600.0,135.21,135.26,135.21,135.26,2600.0
2007-05-14 12:10:00,135.26,135.34,135.15,135.15,5800.0,135.26,135.34,135.15,135.15,5800.0
2007-05-14 12:15:00,135.16,135.17,135.14,135.15,2000.0,135.16,135.17,135.14,135.15,2000.0
2007-05-14 12:20:00,135.14,135.14,135.11,135.11,2200.0,135.14,135.14,135.11,135.11,2200.0
2007-05-14 12:25:00,135.13,135.14,135.1,135.12,1900.0,135.13,135.14,135.1,135.12,1900.0
2007-05-14 12:30:00,135.1,135.12,135.08,135.1,2700.0,135.1,135.12,135.08,135.1,2700.0
2007-05-14 12:35:00,135.09,135.09,134.99,134.99,5300.0,135.09,135.09,134.99,134.99,5300.0
2007-05-14 12:40:00,135.0,135.04,135.0,135.01,3500.0,135.0,135.04,135.0,135.01,3500.0
2007-05-14 12:45:00,135.01,135.02,134.96,134.96,3500.0,135.01,135.02,134.96,134.96,3500.0
2007-05-14 12:50:00,134.96,134.96,134.96,134.96,1000.0,134.96,134.96,134.96,134.96,1000.0
2007-05-14 12:55:00,134.95,134.95,134.85,134.86,4900.0,134.95,134.95,134.85,134.86,4900.0
2007-05-14 13:00:00,134.86,134.86,134.81,134.81,1400.0,134.86,134.86,134.81,134.81,1400.0
2007-05-14 13:05:00,134.79,134.81,134.79,134.79,1300.0,134.79,134.81,134.79,134.79,1300.0
2007-05-14 13:10:00,134.81,134.82,134.73,134.73,5000.0,134.81,134.82,134.73,134.73,5000.0
2007-05-14 13:15:00,134.73,134.79,134.71,134.71,10200.0,134.73,134.79,134.71,134.71,10200.0
2007-05-14 13:20:00,134.72,134.8,134.72,134.8,8300.0,134.72,134.8,134.72,134.8,8300.0
2007-05-14 13:25:00,134.8,134.88,134.8,134.85,5100.0,134.8,134.88,134.8,134.85,5100.0
2007-05-14 13:30:00,134.84,134.84,134.75,134.75,2800.0,134.84,134.84,134.75,134.75,2800.0
2007-05-14 13:35:00,134.75,134.79,134.56,134.63,8200.0,134.75,134.79,134.56,134.63,8200.0
2007-05-14 13:40:00,134.63,134.64,134.53,134.54,3500.0,134.63,134.64,134.53,134.54,3500.0
2007-05-14 13:45:00,134.51,134.51,134.44,134.49,3000.0,134.51,134.51,134.44,134.49,3000.0
2007-05-14 13:50:00,134.48,134.5,134.42,134.5,3300.0,134.48,134.5,134.42,134.5,3300.0
2007-05-14 13:55:00,134.49,134.49,134.3,134.3,5900.0,134.49,134.49,134.3,134.3,5900.0
2007-05-14 14:00:00,134.31,134.31,134.05,134.06,10900.0,134.31,134.31,134.05,134.06,10900.0
2007-05-14 14:05:00,134.11,134.16,134.08,134.16,7300.0,134.11,134.16,134.08,134.16,7300.0
2007-05-14 14:10:00,134.17,134.17,134.11,134.14,1600.0,134.17,134.17,134.11,134.14,1600.0
2007-05-14 14:15:00,134.16,134.16,133.96,134.02,9700.0,134.16,134.16,133.96,134.02,9700.0
2007-05-14 14:20:00,134.05,134.12,134.05,134.12,5500.0,134.05,134.12,134.05,134.12,5500.0
2007-05-14 14:25:00,134.12,134.12,134.01,134.07,5000.0,134.12,134.12,134.01,134.07,5000.0
2007-05-14 14:30:00,134.08,134.27,134.08,134.23,6300.0,134.08,134.27,134.08,134.23,6300.0
2007-05-14 14:35:00,134.22,134.22,134.02,134.04,3300.0,134.22,134.22,134.02,134.04,3300.0
2007-05-14 14:40:00,134.02,134.05,133.91,134.0,9900.0,134.02,134.05,133.91,134.0,9900.0
2007-05-14 14:45:00,134.02,134.08,133.98,133.99,3500.0,134.02,134.08,133.98,133.99,3500.0
2007-05-14 14:50:00,134.0,134.07,133.8,133.8,11500.0,134.0,134.07,133.8,133.8,11500.0
2007-05-14 14:55:00,133.8,133.8,133.72,133.77,6900.0,133.8,133.8,133.72,133.77,6900.0
2007-05-14 15:00:00,133.78,133.94,133.74,133.94,7300.0,133.78,133.94,133.74,133.94,7300.0
2007-05-14 15:05:00,133.94,133.95,133.8,133.94,9900.0,133.94,133.95,133.8,133.94,9900.0
2007-05-14 15:10:00,133.94,133.94,133.78,133.82,10100.0,133.94,133.94,133.78,133.82,10100.0
2007-05-14 15:15:00,133.8,133.96,133.79,133.84,6900.0,133.8,133.96,133.79,133.84,6900.0
2007-05-14 15:20:00,133.85,133.97,133.85,133.93,10500.0,133.85,133.97,133.85,133.93,10500.0
2007-05-14 15:25:00,133.9,133.9,133.75,133.77,7100.0,133.9,133.9,133.75,133.77,7100.0
2007-05-14 15:30:00,133.77,133.88,133.77,133.87,12900.0,133.77,133.88,133.77,133.87,12900.0
2007-05-14 15:35:00,133.86,133.86,133.69,133.7,8300.0,133.86,133.86,133.69,133.7,8300.0
2007-05-14 15:40:00,133.7,133.7,133.58,133.58,13300.0,133.7,133.7,133.58,133.58,13300.0
2007-05-14 15:45:00,133.59,133.6,133.51,133.53,19500.0,133.59,133.6,133.51,133.53,19500.0
2007-05-14 15:50:00,133.53,133.54,133.51,133.51,13100.0,133.53,133.54,133.51,133.51,13100.0
2007-05-14 15:55:00,133.51,133.69,133.5,133.69,16400.0,133.51,133.69,133.5,133.69,16400.0
2007-05-15 09:30:00,132.0,132.19,131.94,131.94,43900.0,132.0,132.19,131.94,131.94,43900.0
2007-05-15 09:35:00,131.95,131.95,130.4,130.45,87300.0,131.95,131.95,130.4,130.45,87300.0
2007-05-15 09:40:00,130.43,131.07,130.36,131.05,48200.0,130.43,131.07,130.36,131.05,48200.0
2007-05-15 09:45:00,131.01,131.41,131.0,131.3,29900.0,131.01,131.41,131.0,131.3,29900.0
2007-05-15 09:50:00,131.35,131.64,131.26,131.52,18200.0,131.35,131.64,131.26,131.52,18200.0
2007-05-15 09:55:00,131.59,131.94,131.55,131.85,15200.0,131.59,131.94,131.55,131.85,15200.0
2007-05-15 10:00:00,131.85,132.18,131.69,132.16,30100.0,131.85,132.18,131.69,132.16,30100.0
2007-05-15 10:05:00,132.17,132.59,132.17,132.46,16200.0,132.17,132.59,132.17,132.46,16200.0
2007-05-15 10:10:00,132.44,132.63,132.27,132.28,13000.0,132.44,132.63,132.27,132.28,13000.0
2007-05-15 10:15:00,132.24,132.4,132.22,132.26,12400.0,132.24,132.4,132.22,132.26,12400.0
2007-05-15 10:20:00,132.22,132.27,131.8,131.95,17100.0,132.22,132.27,131.8,131.95,17100.0
2007-05-15 10:25:00,131.89,131.89,131.5,131.65,11200.0,131.89,131.89,131.5,131.65,11200.0
2007-05-15 10:30:00,131.63,131.77,131.49,131.53,10600.0,131.63,131.77,131.49,131.53,10600.0
2007-05-15 10:35:00,131.5,131.53,131.43,131.45,6200.0,131.5,131.53,131.43,131.45,6200.0
2007-05-15 10:40:00,131.46,131.56,131.43,131.56,5900.0,131.46,131.56,131.43,131.56,5900.0
2007-05-15 10:45:00,131.55,131.91,131.55,131.88,15000.0,131.55,131.91,131.55,131.88,15000.0
2007-05-15 10:50:00,131.86,131.98,131.66,131.67,6400.0,131.86,131.98,131.66,131.67,6400.0
2007-05-15 10:55:00,131.64,131.68,131.47,131.67,26000.0,131.64,131.68,131.47,131.67,26000.0
2007-05-15 11:00:00,131.69,131.75,131.32,131.42,18700.0,131.69,131.75,131.32,131.42,18700.0
2007-05-15 11:05:00,131.42,131.44,131.26,131.3,9700.0,131.42,131.44,131.26,131.3,9700.0
2007-05-15 11:10:00,131.3,131.3,131.2,131.28,11100.0,131.3,131.3,131.2,131.28,11100.0
2007-05-15 11:15:00,131.28,131.66,131.28,131.55,15600.0,131.28,131.66,131.28,131.55,15600.0
2007-05-15 11:20:00,131.54,131.7,131.48,131.7,9600.0,131.54,131.7,131.48,131.7,9600.0
2007-05-15 11:25:00,131.72,131.72,131.52,131.52,3700.0,131.72,131.72,131.52,131.52,3700.0
2007-05-15 11:30:00,131.5,131.52,131.48,131.52,4000.0,131.5,131.52,131.48,131.52,4000.0
2007-05-15 11:35:00,131.51,131.6,131.41,131.58,15300.0,131.51,131.6,131.41,131.58,15300.0
2007-05-15 11:40:00,131.62,131.68,131.58,131.68,8000.0,131.62,131.68,131.58,131.68,8000.0
2007-05-15 11:45:00,131.67,131.67,131.57,131.59,10300.0,131.67,131.67,131.57,131.59,10300.0
2007-05-15 11:50:00,131.59,131.71,131.46,131.46,5500.0,131.59,131.71,131.46,131.46,5500.0
2007-05-15 11:55:00,131.43,131.45,131.39,131.39,1500.0,131.43,131.45,131.39,131.39,1500.0
2007-05-15 12:00:00,131.37,131.52,131.36,131.49,8900.0,131.37,131.52,131.36,131.49,8900.0
2007-05-15 12:05:00,131.49,131.49,131.43,131.46,10200.0,131.49,131.49,131.43,131.46,10200.0
2007-05-15 12:10:00,131.46,131.8,131.44,131.8,15100.0,131.46,131.8,131.44,131.8,15100.0
2007-05-15 12:15:00,131.79,131.87,131.62,131.64,5200.0,131.79,131.87,131.62,131.64,5200.0
2007-05-15 12:20:00,131.67,131.69,131.6,131.64,3600.0,131.67,131.69,131.6,131.64,3600.0
2007-05-15 12:25:00,131.61,131.71,131.54,131.71,4700.0,131.61,131.71,131.54,131.71,4700.0
2007-05-15 12:30:00,131.74,131.74,131.56,131.56,4400.0,131.74,131.74,131.56,131.56,4400.0
2007-05-15 12:35:00,131.61,131.77,131.58,131.77,18000.0,131.61,131.77,131.58,131.77,18000.0
2007-05-15 12:40:00,131.77,131.98,131.77,131.94,8000.0,131.77,131.98,131.77,131.94,8000.0
2007-05-15 12:45:00,131.9,131.94,131.7,131.71,8600.0,131.9,131.94,131.7,131.71,8600.0
2007-05-15 12:50:00,131.71,131.78,131.68,131.78,14200.0,131.71,131.78,131.68,131.78,14200.0
2007-05-15 12:55:00,131.78,131.94,131.78,131.87,5300.0,131.78,131.94,131.78,131.87,5300.0
2007-05-15 13:00:00,131.83,131.89,131.67,131.68,16000.0,131.83,131.89,131.67,131.68,16000.0
2007-05-15 13:05:00,131.7,131.76,131.63,131.64,5500.0,131.7,131.76,131.63,131.64,5500.0
2007-05-15 13:10:00,131.65,131.72,131.63,131.72,9300.0,131.65,131.72,131.63,131.72,9300.0
2007-05-15 13:15:00,131.72,131.72,131.56,131.59,7900.0,131.72,131.72,131.56,131.59,7900.0
2007-05-15 13:20:00,131.57,131.6,131.52,131.57,8300.0,131.57,131.6,131.52,131.57,8300.0
2007-05-15 13:25:00,131.57,131.6,131.57,131.6,5300.0,131.57,131.6,131.57,131.6,5300.0
2007-05-15 13:30:00,131.6,131.6,131.47,131.54,6600.0,131.6,131.6,131.47,131.54,6600.0
2007-05-15 13:35:00,131.56,131.6,131.53,131.57,4300.0,131.56,131.6,131.53,131.57,4300.0
2007-05-15 13:40:00,131.56,131.56,131.45,131.5,9900.0,131.56,131.56,131.45,131.5,9900.0
2007-05-15 13:45:00,131.46,131.46,131.35,131.4,3900.0,131.46,131.46,131.35,131.4,3900.0
2007-05-15 13:50:00,131.41,131.53,131.38,131.38,6200.0,131.41,131.53,131.38,131.38,6200.0
2007-05-15 13:55:00,131.39,131.48,131.39,131.47,2700.0,131.39,131.48,131.39,131.47,2700.0
2007-05-15 14:00:00,131.46,131.5,131.38,131.4,5600.0,131.46,131.5,131.38,131.4,5600.0
2007-05-15 14:05:00,131.41,131.41,131.35,131.35,17900.0,131.41,131.41,131.35,131.35,17900.0
2007-05-15 14:10:00,131.34,131.34,131.05,131.06,20300.0,131.34,131.34,131.05,131.06,20300.0
2007-05-15 14:15:00,131.06,131.12,131.0,131.08,25700.0,131.06,131.12,131.0,131.08,25700.0
2007-05-15 14:20:00,131.06,131.29,131.04,131.25,11300.0,131.06,131.29,131.04,131.25,11300.0
2007-05-15 14:25:00,131.24,131.34,131.19,131.33,10600.0,131.24,131.34,131.19,131.33,10600.0
2007-05-15 14:30:00,131.31,131.49,131.29,131.48,8300.0,131.31,131.49,131.29,131.48,8300.0
2007-05-15 14:35:00,131.48,131.51,131.13,131.16,19200.0,131.48,131.51,131.13,131.16,19200.0
2007-05-15 14:40:00,131.16,131.22,130.8,130.81,12100.0,131.16,131.22,130.8,130.81,12100.0
2007-05-15 14:45:00,130.79,130.96,130.7,130.82,28700.0,130.79,130.96,130.7,130.82,28700.0
2007-05-15 14:50:00,130.81,131.11,130.81,130.93,7300.0,130.81,131.11,130.81,130.93,7300.0
2007-05-15 14:55:00,130.93,130.93,130.74,130.93,12500.0,130.93,130.93,130.74,130.93,12500.0
2007-05-15 15:00:00,130.91,131.1,130.91,131.05,16100.0,130.91,131.1,130.91,131.05,16100.0
2007-05-15 15:05:00,131.05,131.19,131.03,131.17,16100.0,131.05,131.19,131.03,131.17,16100.0
2007-05-15 15:10:00,131.13,131.33,131.09,131.26,14700.0,131.13,131.33,131.09,131.26,14700.0
2007-05-15 15:15:00,131.24,131.24,131.09,131.17,8700.0,131.24,131.24,131.09,131.17,8700.0
2007-05-15 15:20:00,131.13,131.13,130.66,130.67,7700.0,131.13,131.13,130.66,130.67,7700.0
2007-05-15 15:25:00,130.66,130.76,130.62,130.73,14400.0,130.66,130.76,130.62,130.73,14400.0
2007-05-15 15:30:00,130.73,130.74,130.62,130.63,12000.0,130.73,130.74,130.62,130.63,12000.0
2007-05-15 15:35:00,130.64,130.8,130.59,130.62,16700.0,130.64,130.8,130.59,130.62,16700.0
2007-05-15 15:40:00,130.62,130.68,130.49,130.57,26600.0,130.62,130.68,130.49,130.57,26600.0
2007-05-15 15:45:00,130.58,130.58,130.45,130.46,14600.0,130.58,130.58,130.45,130.46,14600.0
2007-05-15 15:50:00,130.46,130.46,130.25,130.25,36700.0,130.46,130.46,130.25,130.25,36700.0
2007-05-15 15:55:00,130.25,130.29,130.24,130.26,31300.0,130.25,130.29,130.24,130.26,31300.0
2007-05-16 09:30:00,130.46,131.2,130.37,131.2,5200.0,130.46,131.2,130.37,131.2,5200.0
2007-05-16 09:35:00,131.39,131.41,131.29,131.41,3900.0,131.39,131.41,131.29,131.41,3900.0
2007-05-16 09:40:00,131.36,131.48,131.32,131.33,12800.0,131.36,131.48,131.32,131.33,12800.0
2007-05-16 09:45:00,131.35,131.36,130.54,130.57,13800.0,131.35,131.36,130.54,130.57,13800.0
2007-05-16 09:50:00,130.53,130.87,130.51,130.86,8600.0,130.53,130.87,130.51,130.86,8600.0
2007-05-16 09:55:00,130.9,130.97,130.83,130.97,2400.0,130.9,130.97,130.83,130.97,2400.0
2007-05-16 10:00:00,130.97,130.98,130.86,130.88,7000.0,130.97,130.98,130.86,130.88,7000.0
2007-05-16 10:05:00,130.89,130.89,130.83,130.86,2700.0,130.89,130.89,130.83,130.86,2700.0
2007-05-16 10:10:00,130.85,131.03,130.75,131.01,9200.0,130.85,131.03,130.75,131.01,9200.0
2007-05-16 10:15:00,131.03,131.03,130.95,131.0,3400.0,131.03,131.03,130.95,131.0,3400.0
2007-05-16 10:20:00,130.99,131.03,130.92,130.92,7400.0,130.99,131.03,130.92,130.92,7400.0
2007-05-16 10:25:00,130.92,131.01,130.88,130.96,9000.0,130.92,131.01,130.88,130.96,9000.0
2007-05-16 10:30:00,131.02,131.18,131.02,131.17,8200.0,131.02,131.18,131.02,131.17,8200.0
2007-05-16 10:35:00,131.14,131.2,130.85,131.2,20200.0,131.14,131.2,130.85,131.2,20200.0
2007-05-16 10:40:00,131.2,131.34,131.19,131.31,11200.0,131.2,131.34,131.19,131.31,11200.0
2007-05-16 10:45:00,131.34,131.34,131.23,131.27,7900.0,131.34,131.34,131.23,131.27,7900.0
2007-05-16 10:50:00,131.27,131.27,131.12,131.13,6400.0,131.27,131.27,131.12,131.13,6400.0
2007-05-16 10:55:00,131.12,131.15,131.05,131.07,11100.0,131.12,131.15,131.05,131.07,11100.0
2007-05-16 11:00:00,131.06,131.11,131.0,131.08,6700.0,131.06,131.11,131.0,131.08,6700.0
2007-05-16 11:05:00,131.08,131.09,130.8,130.8,5900.0,131.08,131.09,130.8,130.8,5900.0
2007-05-16 11:10:00,130.73,130.74,130.53,130.67,11200.0,130.73,130.74,130.53,130.67,11200.0
2007-05-16 11:15:00,130.67,130.87,130.67,130.87,6400.0,130.67,130.87,130.67,130.87,6400.0
2007-05-16 11:20:00,130.92,130.96,130.92,130.93,3500.0,130.92,130.96,130.92,130.93,3500.0
2007-05-16 11:25:00,130.93,130.95,130.88,130.92,4100.0,130.93,130.95,130.88,130.92,4100.0
2007-05-16 11:30:00,130.9,130.92,130.85,130.85,3400.0,130.9,130.92,130.85,130.85,3400.0
2007-05-16 11:35:00,130.84,131.0,130.78,131.0,7100.0,130.84,131.0,130.78,131.0,7100.0
2007-05-16 11:40:00,130.95,131.0,130.91,130.91,5800.0,130.95,131.0,130.91,130.91,5800.0
2007-05-16 11:45:00,130.92,131.0,130.92,130.93,4600.0,130.92,131.0,130.92,130.93,4600.0
2007-05-16 11:50:00,130.93,130.94,130.68,130.7,17300.0,130.93,130.94,130.68,130.7,17300.0
2007-05-16 11:55:00,130.7,130.74,130.61,130.64,8600.0,130.7,130.74,130.61,130.64,8600.0
2007-05-16 12:00:00,130.64,130.79,130.57,130.75,9300.0,130.64,130.79,130.57,130.75,9300.0
2007-05-16 12:05:00,130.73,130.73,130.54,130.67,10700.0,130.73,130.73,130.54,130.67,10700.0
2007-05-16 12:10:00,130.67,130.79,130.64,130.78,5600.0,130.67,130.79,130.64,130.78,5600.0
2007-05-16 12:15:00,130.78,130.94,130.78,130.94,8100.0,130.78,130.94,130.78,130.94,8100.0
2007-05-16 12:20:00,130.94,130.94,130.84,130.88,7500.0,130.94,130.94,130.84,130.88,7500.0
2007-05-16 12:25:00,130.87,130.92,130.84,130.92,1800.0,130.87,130.92,130.84,130.92,1800.0
2007-05-16 12:30:00,130.92,130.94,130.89,130.94,800.0,130.92,130.94,130.89,130.94,800.0
2007-05-16 12:35:00,130.95,131.0,130.95,131.0,1900.0,130.95,131.0,130.95,131.0,1900.0
2007-05-16 12:40:00,130.99,130.99,130.85,130.86,4300.0,130.99,130.99,130.85,130.86,4300.0
2007-05-16 12:45:00,130.86,131.14,130.86,131.14,5900.0,130.86,131.14,130.86,131.14,5900.0
2007-05-16 12:50:00,131.14,131.2,131.11,131.2,2500.0,131.14,131.2,131.11,131.2,2500.0
2007-05-16 12:55:00,131.2,131.2,131.11,131.2,5100.0,131.2,131.2,131.11,131.2,5100.0
2007-05-16 13:00:00,131.2,131.23,131.12,131.19,6100.0,131.2,131.23,131.12,131.19,6100.0
2007-05-16 13:05:00,131.19,131.2,131.12,131.12,2100.0,131.19,131.2,131.12,131.12,2100.0
2007-05-16 13:10:00,131.09,131.12,131.09,131.12,3200.0,131.09,131.12,131.09,131.12,3200.0
2007-05-16 13:15:00,131.12,131.16,131.12,131.13,3800.0,131.12,131.16,131.12,131.13,3800.0
2007-05-16 13:20:00,131.13,131.28,131.13,131.27,14500.0,131.13,131.28,131.13,131.27,14500.0
2007-05-16 13:25:00,131.31,131.35,131.27,131.29,3300.0,131.31,131.35,131.27,131.29,3300.0
2007-05-16 13:30:00,131.29,131.37,131.29,131.37,2100.0,131.29,131.37,131.29,131.37,2100.0
2007-05-16 13:35:00,131.36,131.48,131.34,131.44,5900.0,131.36,131.48,131.34,131.44,5900.0
2007-05-16 13:40:00,131.46,131.66,131.44,131.65,8300.0,131.46,131.66,131.44,131.65,8300.0
2007-05-16 13:45:00,131.67,131.79,131.59,131.59,7300.0,131.67,131.79,131.59,131.59,7300.0
2007-05-16 13:50:00,131.61,131.65,131.53,131.53,3600.0,131.61,131.65,131.53,131.53,3600.0
2007-05-16 13:55:00,131.53,131.53,131.5,131.51,3200.0,131.53,131.53,131.5,131.51,3200.0
2007-05-16 14:00:00,131.54,131.68,131.54,131.66,3800.0,131.54,131.68,131.54,131.66,3800.0
2007-05-16 14:05:00,131.66,131.7,131.57,131.67,8000.0,131.66,131.7,131.57,131.67,8000.0
2007-05-16 14:10:00,131.7,131.96,131.7,131.86,5300.0,131.7,131.96,131.7,131.86,5300.0
2007-05-16 14:15:00,131.86,131.86,131.67,131.69,4500.0,131.86,131.86,131.67,131.69,4500.0
2007-05-16 14:20:00,131.69,131.69,131.43,131.43,2900.0,131.69,131.69,131.43,131.43,2900.0
2007-05-16 14:25:00,131.4,131.47,131.39,131.42,4100.0,131.4,131.47,131.39,131.42,4100.0
2007-05-16 14:30:00,131.45,131.46,131.38,131.42,4900.0,131.45,131.46,131.38,131.42,4900.0
2007-05-16 14:35:00,131.38,131.42,131.25,131.3,2700.0,131.38,131.42,131.25,131.3,2700.0
2007-05-16 14:40:00,131.3,131.39,131.25,131.39,5000.0,131.3,131.39,131.25,131.39,5000.0
2007-05-16 14:45:00,131.38,131.41,131.32,131.32,7100.0,131.38,131.41,131.32,131.32,7100.0
2007-05-16 14:50:00,131.31,131.34,131.22,131.29,3700.0,131.31,131.34,131.22,131.29,3700.0
2007-05-16 14:55:00,131.29,131.39,131.29,131.36,2200.0,131.29,131.39,131.29,131.36,2200.0
2007-05-16 15:00:00,131.37,131.39,131.26,131.26,6000.0,131.37,131.39,131.26,131.26,6000.0
2007-05-16 15:05:00,131.27,131.32,131.22,131.28,4700.0,131.27,131.32,131.22,131.28,4700.0
2007-05-16 15:10:00,131.29,131.35,131.19,131.24,9900.0,131.29,131.35,131.19,131.24,9900.0
2007-05-16 15:15:00,131.24,131.3,130.98,130.99,12800.0,131.24,131.3,130.98,130.99,12800.0
2007-05-16 15:20:00,130.99,131.0,130.9,130.97,39400.0,130.99,131.0,130.9,130.97,39400.0
2007-05-16 15:25:00,130.96,131.0,130.9,130.97,10900.0,130.96,131.0,130.9,130.97,10900.0
2007-05-16 15:30:00,130.99,131.28,130.97,131.26,10800.0,130.99,131.28,130.97,131.26,10800.0
2007-05-16 15:35:00,131.28,131.32,131.11,131.14,9700.0,131.28,131.32,131.11,131.14,9700.0
2007-05-16 15:40:00,131.14,131.37,131.14,131.36,9700.0,131.14,131.37,131.14,131.36,9700.0
2007-05-16 15:45:00,131.36,131.46,131.36,131.41,10800.0,131.36,131.46,131.36,131.41,10800.0
2007-05-16 15:50:00,131.41,131.6,131.41,131.58,19200.0,131.41,131.6,131.41,131.58,19200.0
2007-05-16 15:55:00,131.57,131.7,131.53,131.64,19400.0,131.57,131.7,131.53,131.64,19400.0
2007-05-17 09:30:00,131.67,131.67,131.59,131.59,4200.0,131.67,131.67,131.59,131.59,4200.0
2007-05-17 09:35:00,131.64,131.68,131.59,131.68,3700.0,131.64,131.68,131.59,131.68,3700.0
2007-05-17 09:40:00,131.68,131.74,131.62,131.63,3500.0,131.68,131.74,131.62,131.63,3500.0
2007-05-17 09:45:00,131.62,131.63,131.24,131.36,9400.0,131.62,131.63,131.24,131.36,9400.0
2007-05-17 09:50:00,131.36,131.68,131.31,131.56,8700.0,131.36,131.68,131.31,131.56,8700.0
2007-05-17 09:55:00,131.56,131.69,131.53,131.69,1800.0,131.56,131.69,131.53,131.69,1800.0
2007-05-17 10:00:00,131.65,131.7,131.53,131.55,7000.0,131.65,131.7,131.53,131.55,7000.0
2007-05-17 10:05:00,131.55,131.72,131.54,131.67,12200.0,131.55,131.72,131.54,131.67,12200.0
2007-05-17 10:10:00,131.67,131.69,131.62,131.65,17200.0,131.67,131.69,131.62,131.65,17200.0
2007-05-17 10:15:00,131.67,131.7,131.56,131.56,8200.0,131.67,131.7,131.56,131.56,8200.0
2007-05-17 10:20:00,131.55,131.56,131.43,131.45,2600.0,131.55,131.56,131.43,131.45,2600.0
2007-05-17 10:25:00,131.45,131.51,131.45,131.49,3100.0,131.45,131.51,131.45,131.49,3100.0
2007-05-17 10:30:00,131.5,131.73,131.5,131.67,8900.0,131.5,131.73,131.5,131.67,8900.0
2007-05-17 10:35:00,131.72,131.87,131.71,131.84,9200.0,131.72,131.87,131.71,131.84,9200.0
2007-05-17 10:40:00,131.82,132.0,131.82,131.89,8800.0,131.82,132.0,131.82,131.89,8800.0
2007-05-17 10:45:00,131.9,132.31,131.9,132.31,14400.0,131.9,132.31,131.9,132.31,14400.0
2007-05-17 10:50:00,132.35,132.35,132.11,132.16,5600.0,132.35,132.35,132.11,132.16,5600.0
2007-05-17 10:55:00,132.16,132.35,132.13,132.35,4600.0,132.16,132.35,132.13,132.35,4600.0
2007-05-17 11:00:00,132.35,132.46,132.3,132.35,3400.0,132.35,132.46,132.3,132.35,3400.0
2007-05-17 11:05:00,132.33,132.46,132.21,132.42,7900.0,132.33,132.46,132.21,132.42,7900.0
2007-05-17 11:10:00,132.47,132.58,132.45,132.48,4200.0,132.47,132.58,132.45,132.48,4200.0
2007-05-17 11:15:00,132.47,132.47,132.3,132.3,2500.0,132.47,132.47,132.3,132.3,2500.0
2007-05-17 11:20:00,132.33,132.59,132.32,132.52,3600.0,132.33,132.59,132.32,132.52,3600.0
2007-05-17 11:25:00,132.56,132.56,132.33,132.36,4600.0,132.56,132.56,132.33,132.36,4600.0
2007-05-17 11:30:00,132.37,132.37,132.28,132.3,3400.0,132.37,132.37,132.28,132.3,3400.0
2007-05-17 11:35:00,132.3,132.3,132.23,132.26,1400.0,132.3,132.3,132.23,132.26,1400.0
2007-05-17 11:40:00,132.26,132.34,132.23,132.34,4500.0,132.26,132.34,132.23,132.34,4500.0
2007-05-17 11:45:00,132.33,132.63,132.33,132.5,9200.0,132.33,132.63,132.33,132.5,9200.0
2007-05-17 11:50:00,132.51,132.61,132.48,132.5,3700.0,132.51,132.61,132.48,132.5,3700.0
2007-05-17 11:55:00,132.52,132.52,132.5,132.51,1800.0,132.52,132.52,132.5,132.51,1800.0
2007-05-17 12:00:00,132.52,132.57,132.33,132.34,8500.0,132.52,132.57,132.33,132.34,8500.0
2007-05-17 12:05:00,132.38,132.48,132.38,132.41,3700.0,132.38,132.48,132.38,132.41,3700.0
2007-05-17 12:10:00,132.41,132.53,132.36,132.53,3700.0,132.41,132.53,132.36,132.53,3700.0
2007-05-17 12:15:00,132.54,132.55,132.49,132.52,3000.0,132.54,132.55,132.49,132.52,3000.0
2007-05-17 12:20:00,132.49,132.52,132.44,132.52,2400.0,132.49,132.52,132.44,132.52,2400.0
2007-05-17 12:25:00,132.53,132.56,132.5,132.5,1900.0,132.53,132.56,132.5,132.5,1900.0
2007-05-17 12:30:00,132.5,132.65,132.5,132.6,9900.0,132.5,132.65,132.5,132.6,9900.0
2007-05-17 12:35:00,132.6,132.61,132.51,132.54,2600.0,132.6,132.61,132.51,132.54,2600.0
2007-05-17 12:40:00,132.55,132.55,132.23,132.23,2600.0,132.55,132.55,132.23,132.23,2600.0
2007-05-17 12:45:00,132.2,132.32,132.2,132.32,3800.0,132.2,132.32,132.2,132.32,3800.0
2007-05-17 12:50:00,132.3,132.5,132.3,132.5,3900.0,132.3,132.5,132.3,132.5,3900.0
2007-05-17 12:55:00,132.52,132.52,132.44,132.5,1100.0,132.52,132.52,132.44,132.5,1100.0
2007-05-17 13:00:00,132.49,132.49,132.24,132.37,6200.0,132.49,132.49,132.24,132.37,6200.0
2007-05-17 13:05:00,132.36,132.37,132.33,132.34,2600.0,132.36,132.37,132.33,132.34,2600.0
2007-05-17 13:10:00,132.33,132.33,132.28,132.3,3800.0,132.33,132.33,132.28,132.3,3800.0
2007-05-17 13:15:00,132.29,132.35,132.29,132.35,1300.0,132.29,132.35,132.29,132.35,1300.0
2007-05-17 13:20:00,132.37,132.54,132.34,132.51,2600.0,132.37,132.54,132.34,132.51,2600.0
2007-05-17 13:25:00,132.52,132.63,132.51,132.61,4000.0,132.52,132.63,132.51,132.61,4000.0
2007-05-17 13:30:00,132.61,132.72,132.61,132.72,3100.0,132.61,132.72,132.61,132.72,3100.0
2007-05-17 13:35:00,132.73,132.73,132.57,132.57,5200.0,132.73,132.73,132.57,132.57,5200.0
2007-05-17 13:40:00,132.58,132.7,132.58,132.69,6800.0,132.58,132.7,132.58,132.69,6800.0
2007-05-17 13:45:00,132.66,132.73,132.66,132.73,1800.0,132.66,132.73,132.66,132.73,1800.0
2007-05-17 13:50:00,132.73,132.82,132.73,132.82,8200.0,132.73,132.82,132.73,132.82,8200.0
2007-05-17 13:55:00,132.81,132.82,132.64,132.67,8500.0,132.81,132.82,132.64,132.67,8500.0
2007-05-17 14:00:00,132.69,132.69,132.59,132.62,4100.0,132.69,132.69,132.59,132.62,4100.0
2007-05-17 14:05:00,132.62,132.8,132.62,132.8,2500.0,132.62,132.8,132.62,132.8,2500.0
2007-05-17 14:10:00,132.83,132.84,132.8,132.8,2600.0,132.83,132.84,132.8,132.8,2600.0
2007-05-17 14:15:00,132.8,132.91,132.8,132.87,4500.0,132.8,132.91,132.8,132.87,4500.0
2007-05-17 14:20:00,132.89,133.05,132.88,133.05,12200.0,132.89,133.05,132.88,133.05,12200.0
2007-05-17 14:25:00,133.04,133.06,132.93,132.96,9400.0,133.04,133.06,132.93,132.96,9400.0
2007-05-17 14:30:00,132.96,133.1,132.96,133.1,7100.0,132.96,133.1,132.96,133.1,7100.0
2007-05-17 14:35:00,133.1,133.12,133.03,133.08,12200.0,133.1,133.12,133.03,133.08,12200.0
2007-05-17 14:40:00,133.07,133.08,132.98,132.98,6400.0,133.07,133.08,132.98,132.98,6400.0
2007-05-17 14:45:00,132.99,133.07,132.95,132.96,7400.0,132.99,133.07,132.95,132.96,7400.0
2007-05-17 14:50:00,132.95,133.07,132.95,133.02,8200.0,132.95,133.07,132.95,133.02,8200.0
2007-05-17 14:55:00,133.02,133.1,132.97,133.06,6500.0,133.02,133.1,132.97,133.06,6500.0
2007-05-17 15:00:00,133.04,133.23,132.98,133.23,10000.0,133.04,133.23,132.98,133.23,10000.0
2007-05-17 15:05:00,133.23,133.31,133.01,133.03,12700.0,133.23,133.31,133.01,133.03,12700.0
2007-05-17 15:10:00,133.03,133.18,133.03,133.12,7900.0,133.03,133.18,133.03,133.12,7900.0
2007-05-17 15:15:00,133.12,133.12,133.02,133.1,5600.0,133.12,133.12,133.02,133.1,5600.0
2007-05-17 15:20:00,133.08,133.1,133.01,133.03,8500.0,133.08,133.1,133.01,133.03,8500.0
2007-05-17 15:25:00,133.03,133.12,132.83,132.83,10500.0,133.03,133.12,132.83,132.83,10500.0
2007-05-17 15:30:00,132.81,132.99,132.73,132.73,24300.0,132.81,132.99,132.73,132.73,24300.0
2007-05-17 15:35:00,132.71,132.82,132.56,132.8,20100.0,132.71,132.82,132.56,132.8,20100.0
2007-05-17 15:40:00,132.81,132.87,132.76,132.82,12500.0,132.81,132.87,132.76,132.82,12500.0
2007-05-17 15:45:00,132.81,132.96,132.81,132.88,10200.0,132.81,132.96,132.81,132.88,10200.0
2007-05-17 15:50:00,132.87,133.01,132.87,132.94,14700.0,132.87,133.01,132.87,132.94,14700.0
2007-05-17 15:55:00,132.94,132.94,132.72,132.72,16900.0,132.94,132.94,132.72,132.72,16900.0
2007-05-18 09:30:00,133.4,133.44,133.2,133.44,62600.0,133.4,133.44,133.2,133.44,62600.0
2007-05-18 09:35:00,133.42,133.57,133.34,133.39,5300.0,133.42,133.57,133.34,133.39,5300.0
2007-05-18 09:40:00,133.4,133.5,133.2,133.5,8700.0,133.4,133.5,133.2,133.5,8700.0
2007-05-18 09:45:00,133.4,133.5,133.31,133.38,6300.0,133.4,133.5,133.31,133.38,6300.0
2007-05-18 09:50:00,133.34,133.4,133.24,133.32,5800.0,133.34,133.4,133.24,133.32,5800.0
2007-05-18 09:55:00,133.27,133.4,133.17,133.29,5200.0,133.27,133.4,133.17,133.29,5200.0
2007-05-18 10:00:00,133.29,133.68,133.29,133.46,15600.0,133.29,133.68,133.29,133.46,15600.0
2007-05-18 10:05:00,133.43,133.95,133.43,133.82,14900.0,133.43,133.95,133.43,133.82,14900.0
2007-05-18 10:10:00,133.83,134.21,133.8,133.8,34000.0,133.83,134.21,133.8,133.8,34000.0
2007-05-18 10:15:00,133.8,133.87,133.62,133.66,6200.0,133.8,133.87,133.62,133.66,6200.0
2007-05-18 10:20:00,133.66,133.84,133.62,133.78,14400.0,133.66,133.84,133.62,133.78,14400.0
2007-05-18 10:25:00,133.78,133.9,133.68,133.69,9400.0,133.78,133.9,133.68,133.69,9400.0
2007-05-18 10:30:00,133.69,133.69,133.6,133.61,5500.0,133.69,133.69,133.6,133.61,5500.0
2007-05-18 10:35:00,133.6,133.65,133.52,133.63,11800.0,133.6,133.65,133.52,133.63,11800.0
2007-05-18 10:40:00,133.63,133.63,133.6,133.6,4500.0,133.63,133.63,133.6,133.6,4500.0
2007-05-18 10:45:00,133.6,133.62,133.6,133.61,2900.0,133.6,133.62,133.6,133.61,2900.0
2007-05-18 10:50:00,133.61,133.65,133.6,133.63,5900.0,133.61,133.65,133.6,133.63,5900.0
2007-05-18 10:55:00,133.64,133.69,133.61,133.65,6500.0,133.64,133.69,133.61,133.65,6500.0
2007-05-18 11:00:00,133.63,133.7,133.61,133.68,11900.0,133.63,133.7,133.61,133.68,11900.0
2007-05-18 11:05:00,133.68,133.7,133.65,133.69,7200.0,133.68,133.7,133.65,133.69,7200.0
2007-05-18 11:10:00,133.66,133.68,133.63,133.64,4000.0,133.66,133.68,133.63,133.64,4000.0
2007-05-18 11:15:00,133.57,133.57,133.44,133.45,4400.0,133.57,133.57,133.44,133.45,4400.0
2007-05-18 11:20:00,133.44,133.49,133.34,133.34,4900.0,133.44,133.49,133.34,133.34,4900.0
2007-05-18 11:25:00,133.35,133.48,133.32,133.48,8900.0,133.35,133.48,133.32,133.48,8900.0
2007-05-18 11:30:00,133.49,133.63,133.49,133.59,5000.0,133.49,133.63,133.49,133.59,5000.0
2007-05-18 11:35:00,133.58,133.61,133.56,133.58,3000.0,133.58,133.61,133.56,133.58,3000.0
2007-05-18 11:40:00,133.56,133.61,133.56,133.61,4400.0,133.56,133.61,133.56,133.61,4400.0
2007-05-18 11:45:00,133.63,133.64,133.56,133.61,4100.0,133.63,133.64,133.56,133.61,4100.0
2007-05-18 11:50:00,133.61,133.65,133.58,133.6,3800.0,133.61,133.65,133.58,133.6,3800.0
2007-05-18 11:55:00,133.62,133.64,133.61,133.61,1400.0,133.62,133.64,133.61,133.61,1400.0
2007-05-18 12:00:00,133.59,133.63,133.56,133.63,2600.0,133.59,133.63,133.56,133.63,2600.0
2007-05-18 12:05:00,133.62,133.62,133.56,133.57,2800.0,133.62,133.62,133.56,133.57,2800.0
2007-05-18 12:10:00,133.56,133.74,133.56,133.7,9300.0,133.56,133.74,133.56,133.7,9300.0
2007-05-18 12:15:00,133.7,133.74,133.7,133.72,3700.0,133.7,133.74,133.7,133.72,3700.0
2007-05-18 12:20:00,133.72,133.89,133.7,133.89,12000.0,133.72,133.89,133.7,133.89,12000.0
2007-05-18 12:25:00,133.89,133.9,133.69,133.73,9100.0,133.89,133.9,133.69,133.73,9100.0
2007-05-18 12:30:00,133.73,133.76,133.71,133.76,2800.0,133.73,133.76,133.71,133.76,2800.0
2007-05-18 12:35:00,133.77,133.8,133.76,133.77,3600.0,133.77,133.8,133.76,133.77,3600.0
2007-05-18 12:40:00,133.78,133.94,133.77,133.94,6000.0,133.78,133.94,133.77,133.94,6000.0
2007-05-18 12:45:00,133.94,133.94,133.79,133.84,5400.0,133.94,133.94,133.79,133.84,5400.0
2007-05-18 12:50:00,133.84,133.87,133.84,133.85,2100.0,133.84,133.87,133.84,133.85,2100.0
2007-05-18 12:55:00,133.85,133.91,133.84,133.88,5600.0,133.85,133.91,133.84,133.88,5600.0
2007-05-18 13:00:00,133.88,133.89,133.8,133.86,3200.0,133.88,133.89,133.8,133.86,3200.0
2007-05-18 13:05:00,133.86,133.94,133.86,133.89,2500.0,133.86,133.94,133.86,133.89,2500.0
2007-05-18 13:10:00,133.89,133.89,133.77,133.77,2400.0,133.89,133.89,133.77,133.77,2400.0
2007-05-18 13:15:00,133.8,133.85,133.8,133.85,2800.0,133.8,133.85,133.8,133.85,2800.0
2007-05-18 13:20:00,133.84,133.85,133.73,133.76,1900.0,133.84,133.85,133.73,133.76,1900.0
2007-05-18 13:25:00,133.76,133.78,133.72,133.72,1400.0,133.76,133.78,133.72,133.72,1400.0
2007-05-18 13:30:00,133.75,133.8,133.75,133.8,2900.0,133.75,133.8,133.75,133.8,2900.0
2007-05-18 13:35:00,133.8,133.81,133.64,133.66,6200.0,133.8,133.81,133.64,133.66,6200.0
2007-05-18 13:40:00,133.66,133.76,133.66,133.75,4700.0,133.66,133.76,133.66,133.75,4700.0
2007-05-18 13:45:00,133.76,133.85,133.74,133.82,8500.0,133.76,133.85,133.74,133.82,8500.0
2007-05-18 13:50:00,133.84,134.02,133.84,134.02,3700.0,133.84,134.02,133.84,134.02,3700.0
2007-05-18 13:55:00,134.02,134.02,133.86,133.87,9400.0,134.02,134.02,133.86,133.87,9400.0
2007-05-18 14:00:00,133.87,133.87,133.79,133.81,4700.0,133.87,133.87,133.79,133.81,4700.0
2007-05-18 14:05:00,133.74,133.75,133.64,133.67,5300.0,133.74,133.75,133.64,133.67,5300.0
2007-05-18 14:10:00,133.67,133.71,133.62,133.71,3700.0,133.67,133.71,133.62,133.71,3700.0
2007-05-18 14:15:00,133.72,133.84,133.7,133.84,2700.0,133.72,133.84,133.7,133.84,2700.0
2007-05-18 14:20:00,133.84,133.96,133.83,133.95,4300.0,133.84,133.96,133.83,133.95,4300.0
2007-05-18 14:25:00,134.0,134.0,133.96,133.96,2100.0,134.0,134.0,133.96,133.96,2100.0
2007-05-18 14:30:00,133.96,133.96,133.81,133.84,7000.0,133.96,133.96,133.81,133.84,7000.0
2007-05-18 14:35:00,133.84,133.87,133.8,133.85,3000.0,133.84,133.87,133.8,133.85,3000.0
2007-05-18 14:40:00,133.84,133.84,133.65,133.67,5600.0,133.84,133.84,133.65,133.67,5600.0
2007-05-18 14:45:00,133.71,133.79,133.69,133.79,2000.0,133.71,133.79,133.69,133.79,2000.0
2007-05-18 14:50:00,133.81,133.85,133.78,133.85,3100.0,133.81,133.85,133.78,133.85,3100.0
2007-05-18 14:55:00,133.85,134.0,133.85,134.0,3400.0,133.85,134.0,133.85,134.0,3400.0
2007-05-18 15:00:00,133.99,134.02,133.92,133.92,4300.0,133.99,134.02,133.92,133.92,4300.0
2007-05-18 15:05:00,133.92,133.98,133.82,133.98,4100.0,133.92,133.98,133.82,133.98,4100.0
2007-05-18 15:10:00,133.98,134.11,133.97,134.11,5300.0,133.98,134.11,133.97,134.11,5300.0
2007-05-18 15:15:00,134.09,134.2,134.09,134.2,7500.0,134.09,134.2,134.09,134.2,7500.0
2007-05-18 15:20:00,134.2,134.29,134.06,134.06,9100.0,134.2,134.29,134.06,134.06,9100.0
2007-05-18 15:25:00,134.06,134.16,134.06,134.16,12100.0,134.06,134.16,134.06,134.16,12100.0
2007-05-18 15:30:00,134.18,134.37,134.18,134.34,7200.0,134.18,134.37,134.18,134.34,7200.0
2007-05-18 15:35:00,134.33,134.33,134.2,134.28,8800.0,134.33,134.33,134.2,134.28,8800.0
2007-05-18 15:40:00,134.3,134.43,134.3,134.41,13300.0,134.3,134.43,134.3,134.41,13300.0
2007-05-18 15:45:00,134.41,134.42,134.3,134.31,9800.0,134.41,134.42,134.3,134.31,9800.0
2007-05-18 15:50:00,134.27,134.36,134.27,134.36,11000.0,134.27,134.36,134.27,134.36,11000.0
2007-05-18 15:55:00,134.32,134.41,134.29,134.32,12100.0,134.32,134.41,134.29,134.32,12100.0
2007-05-21 09:30:00,134.75,134.88,134.75,134.76,9200.0,134.75,134.88,134.75,134.76,9200.0
2007-05-21 09:35:00,134.75,134.75,134.12,134.68,9600.0,134.75,134.75,134.12,134.68,9600.0
2007-05-21 09:40:00,134.69,134.97,134.66,134.95,6700.0,134.69,134.97,134.66,134.95,6700.0
2007-05-21 09:45:00,134.96,135.0,134.58,134.89,13000.0,134.96,135.0,134.58,134.89,13000.0
2007-05-21 09:50:00,134.9,134.9,134.67,134.67,8100.0,134.9,134.9,134.67,134.67,8100.0
2007-05-21 09:55:00,134.68,134.8,134.68,134.74,6200.0,134.68,134.8,134.68,134.74,6200.0
2007-05-21 10:00:00,134.73,134.85,134.67,134.67,9400.0,134.73,134.85,134.67,134.67,9400.0
2007-05-21 10:05:00,134.71,134.84,134.67,134.71,10000.0,134.71,134.84,134.67,134.71,10000.0
2007-05-21 10:10:00,134.7,134.79,134.59,134.59,7300.0,134.7,134.79,134.59,134.59,7300.0
2007-05-21 10:15:00,134.59,134.68,134.59,134.68,3500.0,134.59,134.68,134.59,134.68,3500.0
2007-05-21 10:20:00,134.7,134.85,134.7,134.81,4100.0,134.7,134.85,134.7,134.81,4100.0
2007-05-21 10:25:00,134.83,134.83,134.8,134.8,3400.0,134.83,134.83,134.8,134.8,3400.0
2007-05-21 10:30:00,134.8,134.87,134.78,134.81,9700.0,134.8,134.87,134.78,134.81,9700.0
2007-05-21 10:35:00,134.82,134.99,134.81,134.98,8400.0,134.82,134.99,134.81,134.98,8400.0
2007-05-21 10:40:00,134.99,135.12,134.93,135.06,25300.0,134.99,135.12,134.93,135.06,25300.0
2007-05-21 10:45:00,135.13,135.19,135.1,135.12,6400.0,135.13,135.19,135.1,135.12,6400.0
2007-05-21 10:50:00,135.12,135.51,135.12,135.5,13900.0,135.12,135.51,135.12,135.5,13900.0
2007-05-21 10:55:00,135.51,135.54,135.39,135.48,15400.0,135.51,135.54,135.39,135.48,15400.0
2007-05-21 11:00:00,135.53,135.6,135.45,135.5,14800.0,135.53,135.6,135.45,135.5,14800.0
2007-05-21 11:05:00,135.5,135.53,135.49,135.53,8100.0,135.5,135.53,135.49,135.53,8100.0
2007-05-21 11:10:00,135.53,135.6,135.45,135.6,4500.0,135.53,135.6,135.45,135.6,4500.0
2007-05-21 11:15:00,135.59,135.76,135.45,135.45,13900.0,135.59,135.76,135.45,135.45,13900.0
2007-05-21 11:20:00,135.46,135.48,135.13,135.37,31800.0,135.46,135.48,135.13,135.37,31800.0
2007-05-21 11:25:00,135.34,135.35,135.25,135.35,8000.0,135.34,135.35,135.25,135.35,8000.0
2007-05-21 11:30:00,135.31,135.45,135.16,135.45,10400.0,135.31,135.45,135.16,135.45,10400.0
2007-05-21 11:35:00,135.46,135.65,135.46,135.63,7300.0,135.46,135.65,135.46,135.63,7300.0
2007-05-21 11:40:00,135.65,135.7,135.65,135.65,4200.0,135.65,135.7,135.65,135.65,4200.0
2007-05-21 11:45:00,135.64,135.64,135.56,135.6,2300.0,135.64,135.64,135.56,135.6,2300.0
2007-05-21 11:50:00,135.63,135.73,135.61,135.73,3400.0,135.63,135.73,135.61,135.73,3400.0
2007-05-21 11:55:00,135.73,135.75,135.7,135.75,4200.0,135.73,135.75,135.7,135.75,4200.0
2007-05-21 12:00:00,135.73,135.74,135.52,135.52,7600.0,135.73,135.74,135.52,135.52,7600.0
2007-05-21 12:05:00,135.5,135.51,135.14,135.28,25300.0,135.5,135.51,135.14,135.28,25300.0
2007-05-21 12:10:00,135.28,135.64,135.27,135.37,16900.0,135.28,135.64,135.27,135.37,16900.0
2007-05-21 12:15:00,135.38,135.39,135.29,135.3,7500.0,135.38,135.39,135.29,135.3,7500.0
2007-05-21 12:20:00,135.27,135.43,135.23,135.23,15700.0,135.27,135.43,135.23,135.23,15700.0
2007-05-21 12:25:00,135.24,135.24,135.08,135.12,10400.0,135.24,135.24,135.08,135.12,10400.0
2007-05-21 12:30:00,135.12,135.12,134.97,135.09,23100.0,135.12,135.12,134.97,135.09,23100.0
2007-05-21 12:35:00,135.08,135.15,135.0,135.01,5600.0,135.08,135.15,135.0,135.01,5600.0
2007-05-21 12:40:00,135.02,135.07,134.95,134.95,10900.0,135.02,135.07,134.95,134.95,10900.0
2007-05-21 12:45:00,134.93,134.94,134.7,134.72,9200.0,134.93,134.94,134.7,134.72,9200.0
2007-05-21 12:50:00,134.73,134.79,134.71,134.77,9100.0,134.73,134.79,134.71,134.77,9100.0
2007-05-21 12:55:00,134.78,134.93,134.78,134.93,4500.0,134.78,134.93,134.78,134.93,4500.0
2007-05-21 13:00:00,134.95,135.27,134.95,135.22,15500.0,134.95,135.27,134.95,135.22,15500.0
2007-05-21 13:05:00,135.21,135.22,134.99,135.0,8300.0,135.21,135.22,134.99,135.0,8300.0
2007-05-21 13:10:00,134.99,134.99,134.88,134.89,9200.0,134.99,134.99,134.88,134.89,9200.0
2007-05-21 13:15:00,134.89,135.2,134.89,135.14,16700.0,134.89,135.2,134.89,135.14,16700.0
2007-05-21 13:20:00,135.13,135.16,135.1,135.16,3900.0,135.13,135.16,135.1,135.16,3900.0
2007-05-21 13:25:00,135.17,135.27,135.08,135.08,6900.0,135.17,135.27,135.08,135.08,6900.0
2007-05-21 13:30:00,135.0,135.01,134.88,134.88,3400.0,135.0,135.01,134.88,134.88,3400.0
2007-05-21 13:35:00,134.81,134.89,134.62,134.64,15000.0,134.81,134.89,134.62,134.64,15000.0
2007-05-21 13:40:00,134.61,134.68,134.6,134.6,8100.0,134.61,134.68,134.6,134.6,8100.0
2007-05-21 13:45:00,134.61,134.62,134.25,134.26,15600.0,134.61,134.62,134.25,134.26,15600.0
2007-05-21 13:50:00,134.26,134.32,134.05,134.22,24200.0,134.26,134.32,134.05,134.22,24200.0
2007-05-21 13:55:00,134.22,134.29,134.14,134.14,6400.0,134.22,134.29,134.14,134.14,6400.0
2007-05-21 14:00:00,134.2,134.2,134.0,134.0,10300.0,134.2,134.2,134.0,134.0,10300.0
2007-05-21 14:05:00,134.0,134.26,134.0,134.25,15600.0,134.0,134.26,134.0,134.25,15600.0
2007-05-21 14:10:00,134.25,134.29,134.2,134.26,9500.0,134.25,134.29,134.2,134.26,9500.0
2007-05-21 14:15:00,134.26,134.34,134.26,134.26,9800.0,134.26,134.34,134.26,134.26,9800.0
2007-05-21 14:20:00,134.27,134.38,134.27,134.38,6600.0,134.27,134.38,134.27,134.38,6600.0
2007-05-21 14:25:00,134.38,134.4,134.33,134.33,6200.0,134.38,134.4,134.33,134.33,6200.0
2007-05-21 14:30:00,134.33,134.33,134.13,134.15,9600.0,134.33,134.33,134.13,134.15,9600.0
2007-05-21 14:35:00,134.15,134.15,134.08,134.13,8300.0,134.15,134.15,134.08,134.13,8300.0
2007-05-21 14:40:00,134.14,134.25,134.14,134.21,7100.0,134.14,134.25,134.14,134.21,7100.0
2007-05-21 14:45:00,134.23,134.35,134.19,134.35,7200.0,134.23,134.35,134.19,134.35,7200.0
2007-05-21 14:50:00,134.34,134.43,134.33,134.41,3700.0,134.34,134.43,134.33,134.41,3700.0
2007-05-21 14:55:00,134.39,134.4,134.27,134.31,8100.0,134.39,134.4,134.27,134.31,8100.0
2007-05-21 15:00:00,134.28,134.39,134.27,134.28,10100.0,134.28,134.39,134.27,134.28,10100.0
2007-05-21 15:05:00,134.27,134.54,134.23,134.49,16400.0,134.27,134.54,134.23,134.49,16400.0
2007-05-21 15:10:00,134.47,134.6,134.44,134.58,17100.0,134.47,134.6,134.44,134.58,17100.0
2007-05-21 15:15:00,134.54,134.58,134.34,134.35,11500.0,134.54,134.58,134.34,134.35,11500.0
2007-05-21 15:20:00,134.33,134.45,134.22,134.32,9800.0,134.33,134.45,134.22,134.32,9800.0
2007-05-21 15:25:00,134.32,134.4,134.2,134.21,8000.0,134.32,134.4,134.2,134.21,8000.0
2007-05-21 15:30:00,134.21,134.36,134.08,134.09,16200.0,134.21,134.36,134.08,134.09,16200.0
2007-05-21 15:35:00,134.09,134.14,133.99,134.0,23200.0,134.09,134.14,133.99,134.0,23200.0
2007-05-21 15:40:00,134.0,134.0,133.86,133.97,33800.0,134.0,134.0,133.86,133.97,33800.0
2007-05-21 15:45:00,133.98,134.05,133.9,134.0,29200.0,133.98,134.05,133.9,134.0,29200.0
2007-05-21 15:50:00,133.99,134.01,133.96,133.97,21300.0,133.99,134.01,133.96,133.97,21300.0
2007-05-21 15:55:00,133.96,133.98,133.79,133.91,24200.0,133.96,133.98,133.79,133.91,24200.0
2007-05-22 09:30:00,133.99,134.12,132.61,132.99,66300.0,133.99,134.12,132.61,132.99,66300.0
2007-05-22 09:35:00,132.99,133.05,132.53,132.53,16800.0,132.99,133.05,132.53,132.53,16800.0
2007-05-22 09:40:00,132.52,132.68,131.77,132.0,51400.0,132.52,132.68,131.77,132.0,51400.0
2007-05-22 09:45:00,132.05,132.35,131.77,131.99,37200.0,132.05,132.35,131.77,131.99,37200.0
2007-05-22 09:50:00,131.9,131.9,131.5,131.86,35700.0,131.9,131.9,131.5,131.86,35700.0
2007-05-22 09:55:00,131.87,132.07,131.87,131.95,18000.0,131.87,132.07,131.87,131.95,18000.0
2007-05-22 10:00:00,131.95,132.07,131.83,132.02,38400.0,131.95,132.07,131.83,132.02,38400.0
2007-05-22 10:05:00,131.94,132.04,131.52,131.52,22000.0,131.94,132.04,131.52,131.52,22000.0
2007-05-22 10:10:00,131.53,131.88,131.51,131.82,18400.0,131.53,131.88,131.51,131.82,18400.0
2007-05-22 10:15:00,131.77,131.85,131.37,131.43,18300.0,131.77,131.85,131.37,131.43,18300.0
2007-05-22 10:20:00,131.42,131.55,131.25,131.38,21800.0,131.42,131.55,131.25,131.38,21800.0
2007-05-22 10:25:00,131.33,131.64,131.25,131.49,20300.0,131.33,131.64,131.25,131.49,20300.0
2007-05-22 10:30:00,131.43,131.66,131.1,131.48,32000.0,131.43,131.66,131.1,131.48,32000.0
2007-05-22 10:35:00,131.48,131.66,131.26,131.5,17000.0,131.48,131.66,131.26,131.5,17000.0
2007-05-22 10:40:00,131.5,131.54,131.44,131.45,5800.0,131.5,131.54,131.44,131.45,5800.0
2007-05-22 10:45:00,131.45,131.51,131.43,131.46,14600.0,131.45,131.51,131.43,131.46,14600.0
2007-05-22 10:50:00,131.5,131.52,131.46,131.52,13200.0,131.5,131.52,131.46,131.52,13200.0
2007-05-22 10:55:00,131.52,131.58,131.49,131.5,8200.0,131.52,131.58,131.49,131.5,8200.0
2007-05-22 11:00:00,131.5,131.78,131.5,131.54,14300.0,131.5,131.78,131.5,131.54,14300.0
2007-05-22 11:05:00,131.56,131.96,131.49,131.96,10200.0,131.56,131.96,131.49,131.96,10200.0
2007-05-22 11:10:00,131.92,132.06,131.69,131.71,9800.0,131.92,132.06,131.69,131.71,9800.0
2007-05-22 11:15:00,131.72,131.77,131.5,131.57,9400.0,131.72,131.77,131.5,131.57,9400.0
2007-05-22 11:20:00,131.6,132.0,131.6,132.0,8200.0,131.6,132.0,131.6,132.0,8200.0
2007-05-22 11:25:00,132.06,132.08,131.84,131.94,6700.0,132.06,132.08,131.84,131.94,6700.0
2007-05-22 11:30:00,131.91,131.95,131.83,131.83,4100.0,131.91,131.95,131.83,131.83,4100.0
2007-05-22 11:35:00,131.83,131.83,131.53,131.59,22500.0,131.83,131.83,131.53,131.59,22500.0
2007-05-22 11:40:00,131.55,131.65,131.48,131.48,14200.0,131.55,131.65,131.48,131.48,14200.0
2007-05-22 11:45:00,131.5,131.54,131.39,131.51,19400.0,131.5,131.54,131.39,131.51,19400.0
2007-05-22 11:50:00,131.52,131.56,131.47,131.48,5800.0,131.52,131.56,131.47,131.48,5800.0
2007-05-22 11:55:00,131.48,131.53,131.44,131.47,8000.0,131.48,131.53,131.44,131.47,8000.0
2007-05-22 12:00:00,131.49,131.53,131.49,131.5,9100.0,131.49,131.53,131.49,131.5,9100.0
2007-05-22 12:05:00,131.5,131.61,131.47,131.54,27200.0,131.5,131.61,131.47,131.54,27200.0
2007-05-22 12:10:00,131.51,131.54,131.48,131.5,11300.0,131.51,131.54,131.48,131.5,11300.0
2007-05-22 12:15:00,131.49,131.53,131.48,131.5,6200.0,131.49,131.53,131.48,131.5,6200.0
2007-05-22 12:20:00,131.5,131.55,131.5,131.51,8900.0,131.5,131.55,131.5,131.51,8900.0
2007-05-22 12:25:00,131.5,131.55,131.45,131.47,13800.0,131.5,131.55,131.45,131.47,13800.0
2007-05-22 12:30:00,131.49,131.66,131.48,131.66,10500.0,131.49,131.66,131.48,131.66,10500.0
2007-05-22 12:35:00,131.66,131.66,131.57,131.64,3600.0,131.66,131.66,131.57,131.64,3600.0
2007-05-22 12:40:00,131.62,131.83,131.61,131.83,5000.0,131.62,131.83,131.61,131.83,5000.0
2007-05-22 12:45:00,131.84,132.1,131.84,132.1,7600.0,131.84,132.1,131.84,132.1,7600.0
2007-05-22 12:50:00,132.09,132.1,131.65,132.1,16400.0,132.09,132.1,131.65,132.1,16400.0
2007-05-22 12:55:00,132.1,132.34,132.1,132.16,6900.0,132.1,132.34,132.1,132.16,6900.0
2007-05-22 13:00:00,132.16,132.2,132.11,132.11,5400.0,132.16,132.2,132.11,132.11,5400.0
2007-05-22 13:05:00,132.12,132.54,132.1,132.54,10100.0,132.12,132.54,132.1,132.54,10100.0
2007-05-22 13:10:00,132.53,132.83,132.53,132.6,12800.0,132.53,132.83,132.53,132.6,12800.0
2007-05-22 13:15:00,132.6,132.6,132.36,132.51,6600.0,132.6,132.6,132.36,132.51,6600.0
2007-05-22 13:20:00,132.46,132.65,132.46,132.65,4500.0,132.46,132.65,132.46,132.65,4500.0
2007-05-22 13:25:00,132.65,132.87,132.63,132.83,25100.0,132.65,132.87,132.63,132.83,25100.0
2007-05-22 13:30:00,132.9,133.07,132.88,133.0,5200.0,132.9,133.07,132.88,133.0,5200.0
2007-05-22 13:35:00,133.03,133.25,132.98,132.98,14600.0,133.03,133.25,132.98,132.98,14600.0
2007-05-22 13:40:00,132.98,133.19,132.98,133.14,14800.0,132.98,133.19,132.98,133.14,14800.0
2007-05-22 13:45:00,133.13,133.13,133.04,133.04,5600.0,133.13,133.13,133.04,133.04,5600.0
2007-05-22 13:50:00,133.04,133.15,133.02,133.06,14800.0,133.04,133.15,133.02,133.06,14800.0
2007-05-22 13:55:00,133.12,133.12,132.99,133.01,4600.0,133.12,133.12,132.99,133.01,4600.0
2007-05-22 14:00:00,133.01,133.1,133.0,133.02,24400.0,133.01,133.1,133.0,133.02,24400.0
2007-05-22 14:05:00,133.01,133.18,133.0,133.15,12200.0,133.01,133.18,133.0,133.15,12200.0
2007-05-22 14:10:00,133.09,133.11,133.02,133.1,8400.0,133.09,133.11,133.02,133.1,8400.0
2007-05-22 14:15:00,133.11,133.12,132.92,132.98,13000.0,133.11,133.12,132.92,132.98,13000.0
2007-05-22 14:20:00,132.95,133.12,132.94,133.06,5700.0,132.95,133.12,132.94,133.06,5700.0
2007-05-22 14:25:00,133.06,133.12,133.06,133.09,6300.0,133.06,133.12,133.06,133.09,6300.0
2007-05-22 14:30:00,133.08,133.14,133.02,133.12,17600.0,133.08,133.14,133.02,133.12,17600.0
2007-05-22 14:35:00,133.15,133.17,132.97,133.11,35400.0,133.15,133.17,132.97,133.11,35400.0
2007-05-22 14:40:00,133.09,133.36,133.05,133.32,7700.0,133.09,133.36,133.05,133.32,7700.0
2007-05-22 14:45:00,133.32,133.32,133.03,133.12,8700.0,133.32,133.32,133.03,133.12,8700.0
2007-05-22 14:50:00,133.14,133.49,133.14,133.45,20100.0,133.14,133.49,133.14,133.45,20100.0
2007-05-22 14:55:00,133.47,133.5,133.25,133.31,8400.0,133.47,133.5,133.25,133.31,8400.0
2007-05-22 15:00:00,133.29,133.35,133.26,133.28,8600.0,133.29,133.35,133.26,133.28,8600.0
2007-05-22 15:05:00,133.28,133.42,133.12,133.3,12800.0,133.28,133.42,133.12,133.3,12800.0
2007-05-22 15:10:00,133.3,133.3,132.75,132.97,37600.0,133.3,133.3,132.75,132.97,37600.0
2007-05-22 15:15:00,132.97,132.98,132.91,132.91,13900.0,132.97,132.98,132.91,132.91,13900.0
2007-05-22 15:20:00,132.93,133.02,132.93,132.97,15700.0,132.93,133.02,132.93,132.97,15700.0
2007-05-22 15:25:00,132.96,133.02,132.91,132.96,5100.0,132.96,133.02,132.91,132.96,5100.0
2007-05-22 15:30:00,132.96,132.96,132.76,132.82,8000.0,132.96,132.96,132.76,132.82,8000.0
2007-05-22 15:35:00,132.84,132.85,132.6,132.63,19200.0,132.84,132.85,132.6,132.63,19200.0
2007-05-22 15:40:00,132.61,133.01,132.6,132.97,36600.0,132.61,133.01,132.6,132.97,36600.0
2007-05-22 15:45:00,132.86,132.89,132.61,132.62,8600.0,132.86,132.89,132.61,132.62,8600.0
2007-05-22 15:50:00,132.61,132.62,132.44,132.5,21100.0,132.61,132.62,132.44,132.5,21100.0
2007-05-22 15:55:00,132.46,132.48,132.06,132.11,42300.0,132.46,132.48,132.06,132.11,42300.0
2007-05-23 09:30:00,131.12,131.69,130.97,131.63,48100.0,131.12,131.69,130.97,131.63,48100.0
2007-05-23 09:35:00,131.63,131.75,131.0,131.25,27100.0,131.63,131.75,131.0,131.25,27100.0
2007-05-23 09:40:00,131.25,131.3,131.0,131.26,22500.0,131.25,131.3,131.0,131.26,22500.0
2007-05-23 09:45:00,131.27,131.3,131.05,131.09,25500.0,131.27,131.3,131.05,131.09,25500.0
2007-05-23 09:50:00,131.08,131.16,130.3,130.31,62600.0,131.08,131.16,130.3,130.31,62600.0
2007-05-23 09:55:00,130.31,130.53,130.13,130.16,22100.0,130.31,130.53,130.13,130.16,22100.0
2007-05-23 10:00:00,130.1,130.6,130.08,130.34,34200.0,130.1,130.6,130.08,130.34,34200.0
2007-05-23 10:05:00,130.35,130.38,129.72,129.8,50900.0,130.35,130.38,129.72,129.8,50900.0
2007-05-23 10:10:00,129.8,129.82,129.01,129.15,62100.0,129.8,129.82,129.01,129.15,62100.0
2007-05-23 10:15:00,129.1,129.33,129.0,129.06,36500.0,129.1,129.33,129.0,129.06,36500.0
2007-05-23 10:20:00,129.05,129.07,128.62,128.62,51000.0,129.05,129.07,128.62,128.62,51000.0
2007-05-23 10:25:00,128.63,128.63,128.2,128.32,44100.0,128.63,128.63,128.2,128.32,44100.0
2007-05-23 10:30:00,128.32,128.57,128.26,128.42,62900.0,128.32,128.57,128.26,128.42,62900.0
2007-05-23 10:35:00,128.43,128.75,128.26,128.35,57100.0,128.43,128.75,128.26,128.35,57100.0
2007-05-23 10:40:00,128.35,128.45,128.26,128.26,132000.0,128.35,128.45,128.26,128.26,132000.0
2007-05-23 10:45:00,128.26,128.45,128.13,128.14,47300.0,128.26,128.45,128.13,128.14,47300.0
2007-05-23 10:50:00,128.11,128.41,128.06,128.1,31800.0,128.11,128.41,128.06,128.1,31800.0
2007-05-23 10:55:00,128.1,128.29,128.04,128.27,19800.0,128.1,128.29,128.04,128.27,19800.0
2007-05-23 11:00:00,128.27,128.31,128.15,128.24,26000.0,128.27,128.31,128.15,128.24,26000.0
2007-05-23 11:05:00,128.21,128.24,128.02,128.13,18800.0,128.21,128.24,128.02,128.13,18800.0
2007-05-23 11:10:00,128.08,128.1,127.58,127.63,42600.0,128.08,128.1,127.58,127.63,42600.0
2007-05-23 11:15:00,127.67,127.78,127.51,127.56,21100.0,127.67,127.78,127.51,127.56,21100.0
2007-05-23 11:20:00,127.56,127.8,127.47,127.74,30200.0,127.56,127.8,127.47,127.74,30200.0
2007-05-23 11:25:00,127.74,127.74,127.36,127.46,35700.0,127.74,127.74,127.36,127.46,35700.0
2007-05-23 11:30:00,127.45,127.52,127.25,127.51,19500.0,127.45,127.52,127.25,127.51,19500.0
2007-05-23 11:35:00,127.5,128.0,127.42,127.7,28600.0,127.5,128.0,127.42,127.7,28600.0
2007-05-23 11:40:00,127.72,127.98,127.65,127.74,38100.0,127.72,127.98,127.65,127.74,38100.0
2007-05-23 11:45:00,127.77,127.96,127.41,127.5,66900.0,127.77,127.96,127.41,127.5,66900.0
2007-05-23 11:50:00,127.63,127.65,127.47,127.54,8200.0,127.63,127.65,127.47,127.54,8200.0
2007-05-23 11:55:00,127.53,127.69,127.4,127.57,14200.0,127.53,127.69,127.4,127.57,14200.0
2007-05-23 12:00:00,127.58,128.06,127.58,128.06,31600.0,127.58,128.06,127.58,128.06,31600.0
2007-05-23 12:05:00,128.04,128.36,127.99,128.12,38900.0,128.04,128.36,127.99,128.12,38900.0
2007-05-23 12:10:00,128.11,128.18,128.1,128.11,9500.0,128.11,128.18,128.1,128.11,9500.0
2007-05-23 12:15:00,128.14,128.29,128.11,128.27,9700.0,128.14,128.29,128.11,128.27,9700.0
2007-05-23 12:20:00,128.28,128.29,127.74,127.74,11400.0,128.28,128.29,127.74,127.74,11400.0
2007-05-23 12:25:00,127.75,127.92,127.71,127.92,5300.0,127.75,127.92,127.71,127.92,5300.0
2007-05-23 12:30:00,127.91,127.93,127.75,127.85,5200.0,127.91,127.93,127.75,127.85,5200.0
2007-05-23 12:35:00,127.87,128.0,127.84,127.85,7000.0,127.87,128.0,127.84,127.85,7000.0
2007-05-23 12:40:00,127.85,127.87,127.71,127.85,10200.0,127.85,127.87,127.71,127.85,10200.0
2007-05-23 12:45:00,127.85,127.85,127.76,127.81,5300.0,127.85,127.85,127.76,127.81,5300.0
2007-05-23 12:50:00,127.82,128.33,127.8,128.29,18100.0,127.82,128.33,127.8,128.29,18100.0
2007-05-23 12:55:00,128.31,128.31,127.85,128.25,22300.0,128.31,128.31,127.85,128.25,22300.0
2007-05-23 13:00:00,128.29,128.38,128.16,128.23,19500.0,128.29,128.38,128.16,128.23,19500.0
2007-05-23 13:05:00,128.25,128.35,128.07,128.18,21000.0,128.25,128.35,128.07,128.18,21000.0
2007-05-23 13:10:00,128.18,128.23,128.14,128.21,4900.0,128.18,128.23,128.14,128.21,4900.0
2007-05-23 13:15:00,128.21,128.22,127.99,128.1,9200.0,128.21,128.22,127.99,128.1,9200.0
2007-05-23 13:20:00,128.1,128.11,128.04,128.11,6100.0,128.1,128.11,128.04,128.11,6100.0
2007-05-23 13:25:00,128.12,128.17,128.09,128.16,7100.0,128.12,128.17,128.09,128.16,7100.0
2007-05-23 13:30:00,128.16,128.26,128.14,128.26,6700.0,128.16,128.26,128.14,128.26,6700.0
2007-05-23 13:35:00,128.26,128.4,128.26,128.3,18800.0,128.26,128.4,128.26,128.3,18800.0
2007-05-23 13:40:00,128.3,128.35,128.18,128.32,12400.0,128.3,128.35,128.18,128.32,12400.0
2007-05-23 13:45:00,128.35,128.58,128.25,128.25,24300.0,128.35,128.58,128.25,128.25,24300.0
2007-05-23 13:50:00,128.26,128.28,127.96,128.13,36400.0,128.26,128.28,127.96,128.13,36400.0
2007-05-23 13:55:00,128.13,128.19,127.72,127.76,8100.0,128.13,128.19,127.72,127.76,8100.0
2007-05-23 14:00:00,127.76,127.83,127.65,127.66,7600.0,127.76,127.83,127.65,127.66,7600.0
2007-05-23 14:05:00,127.66,127.95,127.45,127.79,28900.0,127.66,127.95,127.45,127.79,28900.0
2007-05-23 14:10:00,127.82,128.06,127.62,127.74,19300.0,127.82,128.06,127.62,127.74,19300.0
2007-05-23 14:15:00,127.75,127.75,127.55,127.55,11500.0,127.75,127.75,127.55,127.55,11500.0
2007-05-23 14:20:00,127.55,127.82,127.38,127.66,32100.0,127.55,127.82,127.38,127.66,32100.0
2007-05-23 14:25:00,127.67,127.67,127.28,127.55,25100.0,127.67,127.67,127.28,127.55,25100.0
2007-05-23 14:30:00,127.52,127.8,127.5,127.64,17900.0,127.52,127.8,127.5,127.64,17900.0
2007-05-23 14:35:00,127.66,127.79,127.65,127.77,12200.0,127.66,127.79,127.65,127.77,12200.0
2007-05-23 14:40:00,127.74,127.74,127.35,127.44,14300.0,127.74,127.74,127.35,127.44,14300.0
2007-05-23 14:45:00,127.43,127.73,127.43,127.49,14000.0,127.43,127.73,127.43,127.49,14000.0
2007-05-23 14:50:00,127.49,127.68,127.43,127.48,15100.0,127.49,127.68,127.43,127.48,15100.0
2007-05-23 14:55:00,127.45,127.55,127.29,127.4,22400.0,127.45,127.55,127.29,127.4,22400.0
2007-05-23 15:00:00,127.4,127.47,127.35,127.41,12400.0,127.4,127.47,127.35,127.41,12400.0
2007-05-23 15:05:00,127.38,127.48,127.33,127.38,25200.0,127.38,127.48,127.33,127.38,25200.0
2007-05-23 15:10:00,127.37,127.55,127.28,127.5,30100.0,127.37,127.55,127.28,127.5,30100.0
2007-05-23 15:15:00,127.5,127.5,127.27,127.27,23000.0,127.5,127.5,127.27,127.27,23000.0
2007-05-23 15:20:00,127.27,127.38,127.19,127.38,38200.0,127.27,127.38,127.19,127.38,38200.0
2007-05-23 15:25:00,127.38,127.45,126.97,126.97,40300.0,127.38,127.45,126.97,126.97,40300.0
2007-05-23 15:30:00,126.98,127.18,126.8,126.81,45400.0,126.98,127.18,126.8,126.81,45400.0
2007-05-23 15:35:00,126.82,127.1,126.81,126.82,35600.0,126.82,127.1,126.81,126.82,35600.0
2007-05-23 15:40:00,126.82,126.9,126.63,126.65,59000.0,126.82,126.9,126.63,126.65,59000.0
2007-05-23 15:45:00,126.65,126.83,126.64,126.67,25600.0,126.65,126.83,126.64,126.67,25600.0
2007-05-23 15:50:00,126.66,126.76,126.53,126.59,49600.0,126.66,126.76,126.53,126.59,49600.0
2007-05-23 15:55:00,126.6,126.67,126.33,126.41,103400.0,126.6,126.67,126.33,126.41,103400.0
2007-05-24 09:30:00,127.14,127.28,126.7,126.75,23800.0,127.14,127.28,126.7,126.75,23800.0
2007-05-24 09:35:00,126.77,126.88,126.01,126.23,29900.0,126.77,126.88,126.01,126.23,29900.0
2007-05-24 09:40:00,126.31,127.16,126.31,127.16,24300.0,126.31,127.16,126.31,127.16,24300.0
2007-05-24 09:45:00,127.16,127.45,126.85,127.44,21300.0,127.16,127.45,126.85,127.44,21300.0
2007-05-24 09:50:00,127.44,127.66,127.25,127.25,17100.0,127.44,127.66,127.25,127.25,17100.0
2007-05-24 09:55:00,127.24,127.31,127.07,127.19,10700.0,127.24,127.31,127.07,127.19,10700.0
2007-05-24 10:00:00,127.24,128.0,127.24,127.67,26300.0,127.24,128.0,127.24,127.67,26300.0
2007-05-24 10:05:00,127.68,128.0,127.65,127.95,15300.0,127.68,128.0,127.65,127.95,15300.0
2007-05-24 10:10:00,127.98,128.15,127.79,127.81,34000.0,127.98,128.15,127.79,127.81,34000.0
2007-05-24 10:15:00,127.85,128.04,127.75,127.99,16900.0,127.85,128.04,127.75,127.99,16900.0
2007-05-24 10:20:00,127.99,128.13,127.93,128.11,15400.0,127.99,128.13,127.93,128.11,15400.0
2007-05-24 10:25:00,128.11,128.21,128.02,128.12,14700.0,128.11,128.21,128.02,128.12,14700.0
2007-05-24 10:30:00,128.13,128.25,127.56,127.91,31100.0,128.13,128.25,127.56,127.91,31100.0
2007-05-24 10:35:00,127.95,127.97,127.51,127.52,15300.0,127.95,127.97,127.51,127.52,15300.0
2007-05-24 10:40:00,127.5,127.64,127.4,127.4,11700.0,127.5,127.64,127.4,127.4,11700.0
2007-05-24 10:45:00,127.38,127.54,127.31,127.54,12400.0,127.38,127.54,127.31,127.54,12400.0
2007-05-24 10:50:00,127.54,127.55,127.4,127.4,32700.0,127.54,127.55,127.4,127.4,32700.0
2007-05-24 10:55:00,127.4,127.44,126.95,127.02,48800.0,127.4,127.44,126.95,127.02,48800.0
2007-05-24 11:00:00,127.0,127.21,127.0,127.03,13300.0,127.0,127.21,127.0,127.03,13300.0
2007-05-24 11:05:00,127.0,127.14,126.99,127.06,33800.0,127.0,127.14,126.99,127.06,33800.0
2007-05-24 11:10:00,127.07,127.07,126.46,126.46,28200.0,127.07,127.07,126.46,126.46,28200.0
2007-05-24 11:15:00,126.46,126.83,126.46,126.54,41500.0,126.46,126.83,126.46,126.54,41500.0
2007-05-24 11:20:00,126.54,126.81,126.54,126.62,22200.0,126.54,126.81,126.54,126.62,22200.0
2007-05-24 11:25:00,126.64,126.71,126.46,126.52,14000.0,126.64,126.71,126.46,126.52,14000.0
2007-05-24 11:30:00,126.52,126.64,126.4,126.51,15800.0,126.52,126.64,126.4,126.51,15800.0
2007-05-24 11:35:00,126.53,126.65,126.5,126.58,8300.0,126.53,126.65,126.5,126.58,8300.0
2007-05-24 11:40:00,126.62,126.75,126.62,126.72,12200.0,126.62,126.75,126.62,126.72,12200.0
2007-05-24 11:45:00,126.73,126.74,126.56,126.61,12000.0,126.73,126.74,126.56,126.61,12000.0
2007-05-24 11:50:00,126.61,126.71,126.61,126.71,8900.0,126.61,126.71,126.61,126.71,8900.0
2007-05-24 11:55:00,126.7,126.77,126.68,126.77,8000.0,126.7,126.77,126.68,126.77,8000.0
2007-05-24 12:00:00,126.75,126.76,126.52,126.55,9500.0,126.75,126.76,126.52,126.55,9500.0
2007-05-24 12:05:00,126.55,126.64,126.5,126.59,24300.0,126.55,126.64,126.5,126.59,24300.0
2007-05-24 12:10:00,126.61,126.63,126.45,126.51,14900.0,126.61,126.63,126.45,126.51,14900.0
2007-05-24 12:15:00,126.51,126.6,126.45,126.45,9200.0,126.51,126.6,126.45,126.45,9200.0
2007-05-24 12:20:00,126.46,126.51,126.4,126.47,22300.0,126.46,126.51,126.4,126.47,22300.0
2007-05-24 12:25:00,126.46,126.51,126.4,126.41,10100.0,126.46,126.51,126.4,126.41,10100.0
2007-05-24 12:30:00,126.4,126.44,126.06,126.06,16700.0,126.4,126.44,126.06,126.06,16700.0
2007-05-24 12:35:00,126.07,126.21,126.03,126.21,14200.0,126.07,126.21,126.03,126.21,14200.0
2007-05-24 12:40:00,126.26,126.27,126.04,126.13,7800.0,126.26,126.27,126.04,126.13,7800.0
2007-05-24 12:45:00,126.16,126.25,126.16,126.19,4900.0,126.16,126.25,126.16,126.19,4900.0
2007-05-24 12:50:00,126.19,126.25,126.06,126.14,7800.0,126.19,126.25,126.06,126.14,7800.0
2007-05-24 12:55:00,126.14,126.36,126.09,126.2,14600.0,126.14,126.36,126.09,126.2,14600.0
2007-05-24 13:00:00,126.24,126.33,126.21,126.29,6800.0,126.24,126.33,126.21,126.29,6800.0
2007-05-24 13:05:00,126.32,126.32,126.07,126.1,8800.0,126.32,126.32,126.07,126.1,8800.0
2007-05-24 13:10:00,126.11,126.19,126.08,126.1,6200.0,126.11,126.19,126.08,126.1,6200.0
2007-05-24 13:15:00,126.11,126.26,126.03,126.12,27300.0,126.11,126.26,126.03,126.12,27300.0
2007-05-24 13:20:00,126.12,126.24,126.06,126.07,13700.0,126.12,126.24,126.06,126.07,13700.0
2007-05-24 13:25:00,126.08,126.08,126.0,126.05,16100.0,126.08,126.08,126.0,126.05,16100.0
2007-05-24 13:30:00,126.06,126.08,126.0,126.0,21200.0,126.06,126.08,126.0,126.0,21200.0
2007-05-24 13:35:00,126.02,126.07,125.97,125.99,42800.0,126.02,126.07,125.97,125.99,42800.0
2007-05-24 13:40:00,126.0,126.41,125.99,126.41,27000.0,126.0,126.41,125.99,126.41,27000.0
2007-05-24 13:45:00,126.41,126.58,126.36,126.39,11600.0,126.41,126.58,126.36,126.39,11600.0
2007-05-24 13:50:00,126.41,126.49,126.24,126.49,14600.0,126.41,126.49,126.24,126.49,14600.0
2007-05-24 13:55:00,126.52,126.77,126.49,126.73,7300.0,126.52,126.77,126.49,126.73,7300.0
2007-05-24 14:00:00,126.68,126.71,126.44,126.5,7100.0,126.68,126.71,126.44,126.5,7100.0
2007-05-24 14:05:00,126.51,126.67,126.49,126.61,16300.0,126.51,126.67,126.49,126.61,16300.0
2007-05-24 14:10:00,126.61,126.67,126.31,126.38,9900.0,126.61,126.67,126.31,126.38,9900.0
2007-05-24 14:15:00,126.41,126.62,126.41,126.6,19900.0,126.41,126.62,126.41,126.6,19900.0
2007-05-24 14:20:00,126.59,126.75,126.57,126.7,12900.0,126.59,126.75,126.57,126.7,12900.0
2007-05-24 14:25:00,126.7,126.7,126.43,126.7,15700.0,126.7,126.7,126.43,126.7,15700.0
2007-05-24 14:30:00,126.71,126.84,126.63,126.8,9400.0,126.71,126.84,126.63,126.8,9400.0
2007-05-24 14:35:00,126.78,126.78,126.29,126.41,15400.0,126.78,126.78,126.29,126.41,15400.0
2007-05-24 14:40:00,126.36,126.55,126.25,126.48,13300.0,126.36,126.55,126.25,126.48,13300.0
2007-05-24 14:45:00,126.48,126.59,126.28,126.53,15100.0,126.48,126.59,126.28,126.53,15100.0
2007-05-24 14:50:00,126.52,126.65,126.37,126.58,16000.0,126.52,126.65,126.37,126.58,16000.0
2007-05-24 14:55:00,126.59,126.59,126.21,126.4,14500.0,126.59,126.59,126.21,126.4,14500.0
2007-05-24 15:00:00,126.4,126.53,126.33,126.37,20900.0,126.4,126.53,126.33,126.37,20900.0
2007-05-24 15:05:00,126.36,126.41,126.04,126.36,22400.0,126.36,126.41,126.04,126.36,22400.0
2007-05-24 15:10:00,126.36,126.41,126.12,126.41,26400.0,126.36,126.41,126.12,126.41,26400.0
2007-05-24 15:15:00,126.44,126.44,126.25,126.26,16700.0,126.44,126.44,126.25,126.26,16700.0
2007-05-24 15:20:00,126.29,126.37,126.25,126.28,15700.0,126.29,126.37,126.25,126.28,15700.0
2007-05-24 15:25:00,126.29,126.31,126.19,126.22,18100.0,126.29,126.31,126.19,126.22,18100.0
2007-05-24 15:30:00,126.22,126.4,126.18,126.27,19000.0,126.22,126.4,126.18,126.27,19000.0
2007-05-24 15:35:00,126.21,126.21,126.05,126.1,21600.0,126.21,126.21,126.05,126.1,21600.0
2007-05-24 15:40:00,126.1,126.24,126.09,126.23,26500.0,126.1,126.24,126.09,126.23,26500.0
2007-05-24 15:45:00,126.24,126.25,125.86,125.96,33800.0,126.24,126.25,125.86,125.96,33800.0
2007-05-24 15:50:00,125.98,126.02,125.81,125.86,35100.0,125.98,126.02,125.81,125.86,35100.0
2007-05-24 15:55:00,125.86,125.99,125.84,125.93,24900.0,125.86,125.99,125.84,125.93,24900.0
2007-05-25 09:30:00,126.01,126.58,126.01,126.38,16300.0,126.01,126.58,126.01,126.38,16300.0
2007-05-25 09:35:00,126.35,126.72,126.25,126.72,14700.0,126.35,126.72,126.25,126.72,14700.0
2007-05-25 09:40:00,126.79,127.0,126.79,126.9,9500.0,126.79,127.0,126.79,126.9,9500.0
2007-05-25 09:45:00,126.91,127.18,126.61,126.71,22300.0,126.91,127.18,126.61,126.71,22300.0
2007-05-25 09:50:00,126.73,126.91,126.49,126.77,11500.0,126.73,126.91,126.49,126.77,11500.0
2007-05-25 09:55:00,126.77,126.86,126.61,126.86,5700.0,126.77,126.86,126.61,126.86,5700.0
2007-05-25 10:00:00,126.82,126.82,126.64,126.69,7100.0,126.82,126.82,126.64,126.69,7100.0
2007-05-25 10:05:00,126.73,126.73,126.59,126.65,4700.0,126.73,126.73,126.59,126.65,4700.0
2007-05-25 10:10:00,126.65,126.77,126.65,126.74,4900.0,126.65,126.77,126.65,126.74,4900.0
2007-05-25 10:15:00,126.73,126.73,126.53,126.59,8700.0,126.73,126.73,126.53,126.59,8700.0
2007-05-25 10:20:00,126.59,126.6,126.45,126.47,16400.0,126.59,126.6,126.45,126.47,16400.0
2007-05-25 10:25:00,126.47,126.54,126.45,126.47,18700.0,126.47,126.54,126.45,126.47,18700.0
2007-05-25 10:30:00,126.49,126.73,126.49,126.6,15200.0,126.49,126.73,126.49,126.6,15200.0
2007-05-25 10:35:00,126.6,126.63,126.57,126.63,20200.0,126.6,126.63,126.57,126.63,20200.0
2007-05-25 10:40:00,126.62,126.64,126.55,126.59,11100.0,126.62,126.64,126.55,126.59,11100.0
2007-05-25 10:45:00,126.6,126.66,126.56,126.64,14000.0,126.6,126.66,126.56,126.64,14000.0
2007-05-25 10:50:00,126.64,126.64,126.59,126.59,7600.0,126.64,126.64,126.59,126.59,7600.0
2007-05-25 10:55:00,126.6,126.61,126.56,126.6,9100.0,126.6,126.61,126.56,126.6,9100.0
2007-05-25 11:00:00,126.6,126.65,126.58,126.64,8800.0,126.6,126.65,126.58,126.64,8800.0
2007-05-25 11:05:00,126.65,126.65,126.56,126.6,5600.0,126.65,126.65,126.56,126.6,5600.0
2007-05-25 11:10:00,126.61,126.61,126.57,126.57,3600.0,126.61,126.61,126.57,126.57,3600.0
2007-05-25 11:15:00,126.56,126.7,126.55,126.66,7700.0,126.56,126.7,126.55,126.66,7700.0
2007-05-25 11:20:00,126.63,126.65,126.6,126.63,2100.0,126.63,126.65,126.6,126.63,2100.0
2007-05-25 11:25:00,126.62,126.63,126.6,126.62,2100.0,126.62,126.63,126.6,126.62,2100.0
2007-05-25 11:30:00,126.59,126.63,126.58,126.6,10500.0,126.59,126.63,126.58,126.6,10500.0
2007-05-25 11:35:00,126.6,126.6,126.59,126.6,11800.0,126.6,126.6,126.59,126.6,11800.0
2007-05-25 11:40:00,126.6,126.6,126.55,126.56,5700.0,126.6,126.6,126.55,126.56,5700.0
2007-05-25 11:45:00,126.56,126.58,126.55,126.57,8100.0,126.56,126.58,126.55,126.57,8100.0
2007-05-25 11:50:00,126.54,126.54,126.49,126.52,8400.0,126.54,126.54,126.49,126.52,8400.0
2007-05-25 11:55:00,126.5,126.59,126.49,126.57,6800.0,126.5,126.59,126.49,126.57,6800.0
2007-05-25 12:00:00,126.59,126.64,126.54,126.62,14500.0,126.59,126.64,126.54,126.62,14500.0
2007-05-25 12:05:00,126.61,126.69,126.6,126.67,9200.0,126.61,126.69,126.6,126.67,9200.0
2007-05-25 12:10:00,126.68,126.68,126.6,126.62,5200.0,126.68,126.68,126.6,126.62,5200.0
2007-05-25 12:15:00,126.61,126.64,126.6,126.64,8600.0,126.61,126.64,126.6,126.64,8600.0
2007-05-25 12:20:00,126.62,126.63,126.6,126.6,13700.0,126.62,126.63,126.6,126.6,13700.0
2007-05-25 12:25:00,126.6,126.6,126.56,126.58,11000.0,126.6,126.6,126.56,126.58,11000.0
2007-05-25 12:30:00,126.6,126.62,126.55,126.62,7800.0,126.6,126.62,126.55,126.62,7800.0
2007-05-25 12:35:00,126.6,126.67,126.6,126.65,3500.0,126.6,126.67,126.6,126.65,3500.0
2007-05-25 12:40:00,126.64,126.64,126.6,126.6,1900.0,126.64,126.64,126.6,126.6,1900.0
2007-05-25 12:45:00,126.6,126.61,126.6,126.6,8900.0,126.6,126.61,126.6,126.6,8900.0
2007-05-25 12:50:00,126.6,126.66,126.6,126.62,9000.0,126.6,126.66,126.6,126.62,9000.0
2007-05-25 12:55:00,126.6,126.69,126.6,126.66,10600.0,126.6,126.69,126.6,126.66,10600.0
2007-05-25 13:00:00,126.66,126.69,126.61,126.67,8600.0,126.66,126.69,126.61,126.67,8600.0
2007-05-25 13:05:00,126.67,126.69,126.62,126.68,8500.0,126.67,126.69,126.62,126.68,8500.0
2007-05-25 13:10:00,126.68,126.7,126.6,126.61,19800.0,126.68,126.7,126.6,126.61,19800.0
2007-05-25 13:15:00,126.63,126.74,126.61,126.68,11100.0,126.63,126.74,126.61,126.68,11100.0
2007-05-25 13:20:00,126.69,126.72,126.66,126.71,6600.0,126.69,126.72,126.66,126.71,6600.0
2007-05-25 13:25:00,126.71,126.75,126.71,126.75,2500.0,126.71,126.75,126.71,126.75,2500.0
2007-05-25 13:30:00,126.75,126.75,126.72,126.75,2800.0,126.75,126.75,126.72,126.75,2800.0
2007-05-25 13:35:00,126.74,126.79,126.72,126.75,6300.0,126.74,126.79,126.72,126.75,6300.0
2007-05-25 13:40:00,126.77,126.77,126.74,126.75,3400.0,126.77,126.77,126.74,126.75,3400.0
2007-05-25 13:45:00,126.76,126.76,126.69,126.72,16700.0,126.76,126.76,126.69,126.72,16700.0
2007-05-25 13:50:00,126.7,126.72,126.6,126.61,10200.0,126.7,126.72,126.6,126.61,10200.0
2007-05-25 13:55:00,126.62,126.67,126.62,126.63,10500.0,126.62,126.67,126.62,126.63,10500.0
2007-05-25 14:00:00,126.62,126.66,126.59,126.6,19000.0,126.62,126.66,126.59,126.6,19000.0
2007-05-25 14:05:00,126.6,126.64,126.58,126.59,11700.0,126.6,126.64,126.58,126.59,11700.0
2007-05-25 14:10:00,126.6,126.65,126.58,126.62,10500.0,126.6,126.65,126.58,126.62,10500.0
2007-05-25 14:15:00,126.62,126.64,126.57,126.64,20800.0,126.62,126.64,126.57,126.64,20800.0
2007-05-25 14:20:00,126.64,126.68,126.64,126.68,8400.0,126.64,126.68,126.64,126.68,8400.0
2007-05-25 14:25:00,126.68,126.69,126.6,126.63,8100.0,126.68,126.69,126.6,126.63,8100.0
2007-05-25 14:30:00,126.62,126.63,126.6,126.61,3900.0,126.62,126.63,126.6,126.61,3900.0
2007-05-25 14:35:00,126.61,126.64,126.6,126.6,6800.0,126.61,126.64,126.6,126.6,6800.0
2007-05-25 14:40:00,126.6,126.67,126.6,126.67,11800.0,126.6,126.67,126.6,126.67,11800.0
2007-05-25 14:45:00,126.68,126.8,126.66,126.8,21200.0,126.68,126.8,126.66,126.8,21200.0
2007-05-25 14:50:00,126.8,126.86,126.78,126.78,11100.0,126.8,126.86,126.78,126.78,11100.0
2007-05-25 14:55:00,126.8,126.9,126.8,126.89,4500.0,126.8,126.9,126.8,126.89,4500.0
2007-05-25 15:00:00,126.87,126.9,126.84,126.84,4600.0,126.87,126.9,126.84,126.84,4600.0
2007-05-25 15:05:00,126.84,126.88,126.84,126.87,4200.0,126.84,126.88,126.84,126.87,4200.0
2007-05-25 15:10:00,126.87,126.9,126.8,126.9,17700.0,126.87,126.9,126.8,126.9,17700.0
2007-05-25 15:15:00,126.89,126.94,126.87,126.88,5200.0,126.89,126.94,126.87,126.88,5200.0
2007-05-25 15:20:00,126.89,126.91,126.85,126.89,9600.0,126.89,126.91,126.85,126.89,9600.0
2007-05-25 15:25:00,126.9,126.91,126.85,126.86,12500.0,126.9,126.91,126.85,126.86,12500.0
2007-05-25 15:30:00,126.88,126.94,126.85,126.88,16600.0,126.88,126.94,126.85,126.88,16600.0
2007-05-25 15:35:00,126.88,126.95,126.88,126.93,12400.0,126.88,126.95,126.88,126.93,12400.0
2007-05-25 15:40:00,126.91,126.95,126.9,126.9,14300.0,126.91,126.95,126.9,126.9,14300.0
2007-05-25 15:45:00,126.91,126.93,126.9,126.91,20300.0,126.91,126.93,126.9,126.91,20300.0
2007-05-25 15:50:00,126.91,126.95,126.87,126.88,17500.0,126.91,126.95,126.87,126.88,17500.0
2007-05-25 15:55:00,126.86,127.08,126.78,126.98,31800.0,126.86,127.08,126.78,126.98,31800.0
2007-05-29 09:30:00,127.1,127.6,127.1,127.55,12500.0,127.1,127.6,127.1,127.55,12500.0
2007-05-29 09:35:00,127.53,127.57,127.26,127.26,9300.0,127.53,127.57,127.26,127.26,9300.0
2007-05-29 09:40:00,127.3,127.37,127.26,127.29,7000.0,127.3,127.37,127.26,127.29,7000.0
2007-05-29 09:45:00,127.26,127.51,127.2,127.5,26500.0,127.26,127.51,127.2,127.5,26500.0
2007-05-29 09:50:00,127.52,127.55,127.37,127.37,15900.0,127.52,127.55,127.37,127.37,15900.0
2007-05-29 09:55:00,127.38,127.57,127.33,127.47,15800.0,127.38,127.57,127.33,127.47,15800.0
2007-05-29 10:00:00,127.46,127.6,127.46,127.58,18100.0,127.46,127.6,127.46,127.58,18100.0
2007-05-29 10:05:00,127.58,127.65,127.38,127.4,22700.0,127.58,127.65,127.38,127.4,22700.0
2007-05-29 10:10:00,127.4,127.6,127.4,127.59,7900.0,127.4,127.6,127.4,127.59,7900.0
2007-05-29 10:15:00,127.6,127.68,127.54,127.57,15100.0,127.6,127.68,127.54,127.57,15100.0
2007-05-29 10:20:00,127.55,127.66,127.54,127.58,7700.0,127.55,127.66,127.54,127.58,7700.0
2007-05-29 10:25:00,127.59,127.59,127.29,127.36,20800.0,127.59,127.59,127.29,127.36,20800.0
2007-05-29 10:30:00,127.37,127.51,127.37,127.42,13900.0,127.37,127.51,127.37,127.42,13900.0
2007-05-29 10:35:00,127.4,127.6,127.4,127.55,4800.0,127.4,127.6,127.4,127.55,4800.0
2007-05-29 10:40:00,127.56,127.73,127.41,127.71,31300.0,127.56,127.73,127.41,127.71,31300.0
2007-05-29 10:45:00,127.73,127.76,127.67,127.67,12700.0,127.73,127.76,127.67,127.67,12700.0
2007-05-29 10:50:00,127.61,127.62,127.48,127.5,12800.0,127.61,127.62,127.48,127.5,12800.0
2007-05-29 10:55:00,127.52,127.65,127.52,127.52,6400.0,127.52,127.65,127.52,127.52,6400.0
2007-05-29 11:00:00,127.5,127.52,127.44,127.47,16300.0,127.5,127.52,127.44,127.47,16300.0
2007-05-29 11:05:00,127.5,127.5,127.41,127.45,6300.0,127.5,127.5,127.41,127.45,6300.0
2007-05-29 11:10:00,127.41,127.61,127.41,127.6,5900.0,127.41,127.61,127.41,127.6,5900.0
2007-05-29 11:15:00,127.6,127.6,127.52,127.57,4100.0,127.6,127.6,127.52,127.57,4100.0
2007-05-29 11:20:00,127.56,127.56,127.44,127.47,5600.0,127.56,127.56,127.44,127.47,5600.0
2007-05-29 11:25:00,127.44,127.44,127.35,127.38,6400.0,127.44,127.44,127.35,127.38,6400.0
2007-05-29 11:30:00,127.37,127.5,127.35,127.48,10900.0,127.37,127.5,127.35,127.48,10900.0
2007-05-29 11:35:00,127.47,127.48,127.33,127.35,8500.0,127.47,127.48,127.33,127.35,8500.0
2007-05-29 11:40:00,127.33,127.36,127.33,127.34,5700.0,127.33,127.36,127.33,127.34,5700.0
2007-05-29 11:45:00,127.36,127.38,127.3,127.3,6900.0,127.36,127.38,127.3,127.3,6900.0
2007-05-29 11:50:00,127.3,127.31,127.27,127.27,6000.0,127.3,127.31,127.27,127.27,6000.0
2007-05-29 11:55:00,127.27,127.3,127.25,127.25,10200.0,127.27,127.3,127.25,127.25,10200.0
2007-05-29 12:00:00,127.22,127.22,127.12,127.14,14600.0,127.22,127.22,127.12,127.14,14600.0
2007-05-29 12:05:00,127.14,127.17,127.11,127.14,10300.0,127.14,127.17,127.11,127.14,10300.0
2007-05-29 12:10:00,127.12,127.13,126.94,126.94,14000.0,127.12,127.13,126.94,126.94,14000.0
2007-05-29 12:15:00,126.92,126.99,126.92,126.98,9200.0,126.92,126.99,126.92,126.98,9200.0
2007-05-29 12:20:00,126.98,127.02,126.95,126.96,8900.0,126.98,127.02,126.95,126.96,8900.0
2007-05-29 12:25:00,126.98,127.0,126.96,126.98,6700.0,126.98,127.0,126.96,126.98,6700.0
2007-05-29 12:30:00,126.99,127.2,126.97,127.14,12600.0,126.99,127.2,126.97,127.14,12600.0
2007-05-29 12:35:00,127.14,127.19,127.14,127.17,6800.0,127.14,127.19,127.14,127.17,6800.0
2007-05-29 12:40:00,127.16,127.16,127.06,127.06,1500.0,127.16,127.16,127.06,127.06,1500.0
2007-05-29 12:45:00,127.07,127.07,127.0,127.0,4500.0,127.07,127.07,127.0,127.0,4500.0
2007-05-29 12:50:00,127.0,127.01,127.0,127.01,7300.0,127.0,127.01,127.0,127.01,7300.0
2007-05-29 12:55:00,127.03,127.17,127.03,127.17,4300.0,127.03,127.17,127.03,127.17,4300.0
2007-05-29 13:00:00,127.17,127.2,127.16,127.16,3300.0,127.17,127.2,127.16,127.16,3300.0
2007-05-29 13:05:00,127.17,127.19,127.17,127.18,3800.0,127.17,127.19,127.17,127.18,3800.0
2007-05-29 13:10:00,127.17,127.19,127.11,127.11,4000.0,127.17,127.19,127.11,127.11,4000.0
2007-05-29 13:15:00,127.11,127.12,127.07,127.07,1300.0,127.11,127.12,127.07,127.07,1300.0
2007-05-29 13:20:00,127.06,127.09,127.0,127.01,13900.0,127.06,127.09,127.0,127.01,13900.0
2007-05-29 13:25:00,127.01,127.09,127.01,127.06,8200.0,127.01,127.09,127.01,127.06,8200.0
2007-05-29 13:30:00,127.09,127.09,126.93,127.02,7500.0,127.09,127.09,126.93,127.02,7500.0
2007-05-29 13:35:00,127.02,127.06,126.75,126.77,16900.0,127.02,127.06,126.75,126.77,16900.0
2007-05-29 13:40:00,126.75,126.9,126.75,126.9,11200.0,126.75,126.9,126.75,126.9,11200.0
2007-05-29 13:45:00,126.9,126.92,126.86,126.91,17100.0,126.9,126.92,126.86,126.91,17100.0
2007-05-29 13:50:00,126.9,126.95,126.89,126.93,16800.0,126.9,126.95,126.89,126.93,16800.0
2007-05-29 13:55:00,126.92,126.97,126.9,126.93,14600.0,126.92,126.97,126.9,126.93,14600.0
2007-05-29 14:00:00,126.92,126.92,126.84,126.9,8200.0,126.92,126.92,126.84,126.9,8200.0
2007-05-29 14:05:00,126.89,126.99,126.88,126.97,12300.0,126.89,126.99,126.88,126.97,12300.0
2007-05-29 14:10:00,126.96,126.97,126.92,126.95,3200.0,126.96,126.97,126.92,126.95,3200.0
2007-05-29 14:15:00,126.93,126.96,126.84,126.86,8100.0,126.93,126.96,126.84,126.86,8100.0
2007-05-29 14:20:00,126.87,126.87,126.84,126.86,5000.0,126.87,126.87,126.84,126.86,5000.0
2007-05-29 14:25:00,126.86,126.9,126.77,126.79,11000.0,126.86,126.9,126.77,126.79,11000.0
2007-05-29 14:30:00,126.82,126.91,126.74,126.84,22000.0,126.82,126.91,126.74,126.84,22000.0
2007-05-29 14:35:00,126.85,126.95,126.83,126.89,10200.0,126.85,126.95,126.83,126.89,10200.0
2007-05-29 14:40:00,126.89,126.99,126.84,126.96,12000.0,126.89,126.99,126.84,126.96,12000.0
2007-05-29 14:45:00,126.91,126.94,126.82,126.94,5500.0,126.91,126.94,126.82,126.94,5500.0
2007-05-29 14:50:00,126.93,126.93,126.82,126.84,2600.0,126.93,126.93,126.82,126.84,2600.0
2007-05-29 14:55:00,126.82,126.91,126.78,126.82,6800.0,126.82,126.91,126.78,126.82,6800.0
2007-05-29 15:00:00,126.82,126.98,126.73,126.98,10200.0,126.82,126.98,126.73,126.98,10200.0
2007-05-29 15:05:00,126.99,126.99,126.91,126.94,15200.0,126.99,126.99,126.91,126.94,15200.0
2007-05-29 15:10:00,126.94,127.0,126.92,126.99,9000.0,126.94,127.0,126.92,126.99,9000.0
2007-05-29 15:15:00,127.0,127.26,127.0,127.19,13700.0,127.0,127.26,127.0,127.19,13700.0
2007-05-29 15:20:00,127.18,127.32,127.15,127.32,13300.0,127.18,127.32,127.15,127.32,13300.0
2007-05-29 15:25:00,127.33,127.33,127.25,127.25,12100.0,127.33,127.33,127.25,127.25,12100.0
2007-05-29 15:30:00,127.25,127.32,127.22,127.29,29900.0,127.25,127.32,127.22,127.29,29900.0
2007-05-29 15:35:00,127.27,127.4,127.23,127.31,8400.0,127.27,127.4,127.23,127.31,8400.0
2007-05-29 15:40:00,127.31,127.54,127.31,127.47,21300.0,127.31,127.54,127.31,127.47,21300.0
2007-05-29 15:45:00,127.51,127.59,127.35,127.4,10000.0,127.51,127.59,127.35,127.4,10000.0
2007-05-29 15:50:00,127.43,127.54,127.39,127.54,20900.0,127.43,127.54,127.39,127.54,20900.0
2007-05-29 15:55:00,127.52,127.54,127.38,127.4,15300.0,127.52,127.54,127.38,127.4,15300.0
2007-05-30 09:30:00,127.6,127.6,127.2,127.3,6900.0,127.6,127.6,127.2,127.3,6900.0
2007-05-30 09:35:00,127.28,127.4,127.25,127.27,8200.0,127.28,127.4,127.25,127.27,8200.0
2007-05-30 09:40:00,127.36,127.43,127.32,127.38,9300.0,127.36,127.43,127.32,127.38,9300.0
2007-05-30 09:45:00,127.33,127.33,127.2,127.2,16100.0,127.33,127.33,127.2,127.2,16100.0
2007-05-30 09:50:00,127.2,127.24,127.1,127.2,6100.0,127.2,127.24,127.1,127.2,6100.0
2007-05-30 09:55:00,127.2,127.29,127.09,127.29,8600.0,127.2,127.29,127.09,127.29,8600.0
2007-05-30 10:00:00,127.26,127.29,127.24,127.24,6900.0,127.26,127.29,127.24,127.24,6900.0
2007-05-30 10:05:00,127.24,127.3,127.17,127.29,10800.0,127.24,127.3,127.17,127.29,10800.0
2007-05-30 10:10:00,127.3,127.3,127.16,127.18,8300.0,127.3,127.3,127.16,127.18,8300.0
2007-05-30 10:15:00,127.17,127.39,127.17,127.32,14600.0,127.17,127.39,127.17,127.32,14600.0
2007-05-30 10:20:00,127.34,127.42,127.22,127.32,15600.0,127.34,127.42,127.22,127.32,15600.0
2007-05-30 10:25:00,127.28,127.32,127.17,127.28,8200.0,127.28,127.32,127.17,127.28,8200.0
2007-05-30 10:30:00,127.27,127.3,126.93,126.94,11200.0,127.27,127.3,126.93,126.94,11200.0
2007-05-30 10:35:00,126.94,127.02,126.93,126.96,5500.0,126.94,127.02,126.93,126.96,5500.0
2007-05-30 10:40:00,126.94,127.09,126.94,127.09,5500.0,126.94,127.09,126.94,127.09,5500.0
2007-05-30 10:45:00,127.07,127.11,127.0,127.09,6900.0,127.07,127.11,127.0,127.09,6900.0
2007-05-30 10:50:00,127.09,127.09,127.03,127.03,5200.0,127.09,127.09,127.03,127.03,5200.0
2007-05-30 10:55:00,127.0,127.04,126.97,127.03,8200.0,127.0,127.04,126.97,127.03,8200.0
2007-05-30 11:00:00,127.03,127.05,127.0,127.01,3700.0,127.03,127.05,127.0,127.01,3700.0
2007-05-30 11:05:00,127.01,127.06,127.0,127.02,5200.0,127.01,127.06,127.0,127.02,5200.0
2007-05-30 11:10:00,127.03,127.03,126.98,126.99,3300.0,127.03,127.03,126.98,126.99,3300.0
2007-05-30 11:15:00,126.99,127.0,126.94,127.0,1800.0,126.99,127.0,126.94,127.0,1800.0
2007-05-30 11:20:00,126.99,127.1,126.99,127.07,16800.0,126.99,127.1,126.99,127.07,16800.0
2007-05-30 11:25:00,127.08,127.1,127.04,127.07,4800.0,127.08,127.1,127.04,127.07,4800.0
2007-05-30 11:30:00,127.07,127.09,126.95,127.0,5500.0,127.07,127.09,126.95,127.0,5500.0
2007-05-30 11:35:00,127.0,127.04,126.99,127.03,2900.0,127.0,127.04,126.99,127.03,2900.0
2007-05-30 11:40:00,127.02,127.04,126.99,127.04,7400.0,127.02,127.04,126.99,127.04,7400.0
2007-05-30 11:45:00,127.02,127.02,126.88,126.89,5600.0,127.02,127.02,126.88,126.89,5600.0
2007-05-30 11:50:00,126.88,126.99,126.88,126.99,4700.0,126.88,126.99,126.88,126.99,4700.0
2007-05-30 11:55:00,126.98,126.99,126.98,126.98,9500.0,126.98,126.99,126.98,126.98,9500.0
2007-05-30 12:00:00,126.99,127.03,126.99,127.03,12400.0,126.99,127.03,126.99,127.03,12400.0
2007-05-30 12:05:00,127.04,127.09,127.04,127.09,9600.0,127.04,127.09,127.04,127.09,9600.0
2007-05-30 12:10:00,127.09,127.1,127.05,127.08,3700.0,127.09,127.1,127.05,127.08,3700.0
2007-05-30 12:15:00,127.07,127.14,127.06,127.06,6600.0,127.07,127.14,127.06,127.06,6600.0
2007-05-30 12:20:00,127.08,127.15,127.07,127.12,6200.0,127.08,127.15,127.07,127.12,6200.0
2007-05-30 12:25:00,127.13,127.2,127.13,127.19,4700.0,127.13,127.2,127.13,127.19,4700.0
2007-05-30 12:30:00,127.2,127.25,127.2,127.25,5500.0,127.2,127.25,127.2,127.25,5500.0
2007-05-30 12:35:00,127.26,127.31,127.25,127.26,9100.0,127.26,127.31,127.25,127.26,9100.0
2007-05-30 12:40:00,127.25,127.32,127.25,127.3,6600.0,127.25,127.32,127.25,127.3,6600.0
2007-05-30 12:45:00,127.29,127.35,127.29,127.35,3200.0,127.29,127.35,127.29,127.35,3200.0
2007-05-30 12:50:00,127.35,127.35,127.25,127.28,3700.0,127.35,127.35,127.25,127.28,3700.0
2007-05-30 12:55:00,127.26,127.35,127.26,127.34,1900.0,127.26,127.35,127.26,127.34,1900.0
2007-05-30 13:00:00,127.33,127.35,127.31,127.35,3200.0,127.33,127.35,127.31,127.35,3200.0
2007-05-30 13:05:00,127.35,127.42,127.35,127.42,6900.0,127.35,127.42,127.35,127.42,6900.0
2007-05-30 13:10:00,127.4,127.48,127.4,127.46,9000.0,127.4,127.48,127.4,127.46,9000.0
2007-05-30 13:15:00,127.46,127.48,127.44,127.48,2100.0,127.46,127.48,127.44,127.48,2100.0
2007-05-30 13:20:00,127.48,127.5,127.48,127.5,7000.0,127.48,127.5,127.48,127.5,7000.0
2007-05-30 13:25:00,127.5,127.6,127.49,127.59,15300.0,127.5,127.6,127.49,127.59,15300.0
2007-05-30 13:30:00,127.59,127.6,127.56,127.57,9600.0,127.59,127.6,127.56,127.57,9600.0
2007-05-30 13:35:00,127.56,127.56,127.44,127.44,5900.0,127.56,127.56,127.44,127.44,5900.0
2007-05-30 13:40:00,127.45,127.5,127.44,127.44,7800.0,127.45,127.5,127.44,127.44,7800.0
2007-05-30 13:45:00,127.44,127.55,127.44,127.55,5200.0,127.44,127.55,127.44,127.55,5200.0
2007-05-30 13:50:00,127.58,127.61,127.57,127.61,2200.0,127.58,127.61,127.57,127.61,2200.0
2007-05-30 13:55:00,127.59,127.6,127.59,127.59,1900.0,127.59,127.6,127.59,127.59,1900.0
2007-05-30 14:00:00,127.57,127.61,127.47,127.51,17700.0,127.57,127.61,127.47,127.51,17700.0
2007-05-30 14:05:00,127.48,127.69,127.43,127.54,27400.0,127.48,127.69,127.43,127.54,27400.0
2007-05-30 14:10:00,127.61,127.7,127.52,127.68,22400.0,127.61,127.7,127.52,127.68,22400.0
2007-05-30 14:15:00,127.68,127.8,127.68,127.78,30800.0,127.68,127.8,127.68,127.78,30800.0
2007-05-30 14:20:00,127.72,127.75,127.56,127.75,16100.0,127.72,127.75,127.56,127.75,16100.0
2007-05-30 14:25:00,127.66,127.83,127.66,127.77,14000.0,127.66,127.83,127.66,127.77,14000.0
2007-05-30 14:30:00,127.79,127.85,127.72,127.78,14600.0,127.79,127.85,127.72,127.78,14600.0
2007-05-30 14:35:00,127.78,127.87,127.72,127.72,7400.0,127.78,127.87,127.72,127.72,7400.0
2007-05-30 14:40:00,127.74,127.89,127.74,127.82,7700.0,127.74,127.89,127.74,127.82,7700.0
2007-05-30 14:45:00,127.88,127.89,127.81,127.87,4200.0,127.88,127.89,127.81,127.87,4200.0
2007-05-30 14:50:00,127.82,127.95,127.81,127.95,13000.0,127.82,127.95,127.81,127.95,13000.0
2007-05-30 14:55:00,127.95,127.97,127.89,127.94,10000.0,127.95,127.97,127.89,127.94,10000.0
2007-05-30 15:00:00,127.96,127.96,127.87,127.95,11300.0,127.96,127.96,127.87,127.95,11300.0
2007-05-30 15:05:00,127.92,128.01,127.89,128.01,26000.0,127.92,128.01,127.89,128.01,26000.0
2007-05-30 15:10:00,128.01,128.02,127.98,128.01,14500.0,128.01,128.02,127.98,128.01,14500.0
2007-05-30 15:15:00,128.0,128.06,127.99,128.04,14400.0,128.0,128.06,127.99,128.04,14400.0
2007-05-30 15:20:00,128.02,128.07,128.02,128.06,9400.0,128.02,128.07,128.02,128.06,9400.0
2007-05-30 15:25:00,128.07,128.11,128.06,128.11,24600.0,128.07,128.11,128.06,128.11,24600.0
2007-05-30 15:30:00,128.09,128.25,128.07,128.23,39300.0,128.09,128.25,128.07,128.23,39300.0
2007-05-30 15:35:00,128.25,128.26,128.1,128.25,33100.0,128.25,128.26,128.1,128.25,33100.0
2007-05-30 15:40:00,128.24,128.5,128.24,128.44,57300.0,128.24,128.5,128.24,128.44,57300.0
2007-05-30 15:45:00,128.45,128.55,128.28,128.28,36900.0,128.45,128.55,128.28,128.28,36900.0
2007-05-30 15:50:00,128.28,128.44,128.26,128.41,21400.0,128.28,128.44,128.26,128.41,21400.0
2007-05-30 15:55:00,128.41,128.48,128.3,128.35,33700.0,128.41,128.48,128.3,128.35,33700.0
2007-05-31 09:30:00,128.95,129.2,128.94,129.13,18600.0,128.95,129.2,128.94,129.13,18600.0
2007-05-31 09:35:00,129.17,129.17,129.05,129.09,400.0,129.17,129.17,129.05,129.09,400.0
2007-05-31 09:40:00,129.11,129.3,128.21,128.21,27900.0,129.11,129.3,128.21,128.21,27900.0
2007-05-31 09:45:00,128.12,128.33,127.56,127.9,36700.0,128.12,128.33,127.56,127.9,36700.0
2007-05-31 09:50:00,127.9,128.09,127.8,127.98,22600.0,127.9,128.09,127.8,127.98,22600.0
2007-05-31 09:55:00,128.03,128.07,127.86,128.0,19900.0,128.03,128.07,127.86,128.0,19900.0
2007-05-31 10:00:00,128.0,128.08,127.86,128.05,26900.0,128.0,128.08,127.86,128.05,26900.0
2007-05-31 10:05:00,128.05,128.41,128.05,128.18,13900.0,128.05,128.41,128.05,128.18,13900.0
2007-05-31 10:10:00,128.16,128.28,128.0,128.25,11900.0,128.16,128.28,128.0,128.25,11900.0
2007-05-31 10:15:00,128.23,128.32,128.1,128.29,11100.0,128.23,128.32,128.1,128.29,11100.0
2007-05-31 10:20:00,128.31,128.42,128.29,128.37,16000.0,128.31,128.42,128.29,128.37,16000.0
2007-05-31 10:25:00,128.37,128.37,128.28,128.33,13800.0,128.37,128.37,128.28,128.33,13800.0
2007-05-31 10:30:00,128.33,128.39,128.25,128.37,22100.0,128.33,128.39,128.25,128.37,22100.0
2007-05-31 10:35:00,128.37,128.5,128.36,128.49,14500.0,128.37,128.5,128.36,128.49,14500.0
2007-05-31 10:40:00,128.5,128.61,128.49,128.58,5800.0,128.5,128.61,128.49,128.58,5800.0
2007-05-31 10:45:00,128.61,128.8,128.61,128.76,5200.0,128.61,128.8,128.61,128.76,5200.0
2007-05-31 10:50:00,128.77,128.8,128.71,128.71,9600.0,128.77,128.8,128.71,128.71,9600.0
2007-05-31 10:55:00,128.72,128.78,128.68,128.68,6300.0,128.72,128.78,128.68,128.68,6300.0
2007-05-31 11:00:00,128.68,128.8,128.67,128.73,6700.0,128.68,128.8,128.67,128.73,6700.0
2007-05-31 11:05:00,128.72,128.79,128.72,128.77,3300.0,128.72,128.79,128.72,128.77,3300.0
2007-05-31 11:10:00,128.77,129.02,128.77,129.01,10000.0,128.77,129.02,128.77,129.01,10000.0
2007-05-31 11:15:00,128.97,128.98,128.8,128.94,14300.0,128.97,128.98,128.8,128.94,14300.0
2007-05-31 11:20:00,128.94,128.95,128.81,128.84,11400.0,128.94,128.95,128.81,128.84,11400.0
2007-05-31 11:25:00,128.82,128.95,128.75,128.75,9600.0,128.82,128.95,128.75,128.75,9600.0
2007-05-31 11:30:00,128.75,128.86,128.75,128.86,8400.0,128.75,128.86,128.75,128.86,8400.0
2007-05-31 11:35:00,128.9,129.02,128.9,129.01,5300.0,128.9,129.02,128.9,129.01,5300.0
2007-05-31 11:40:00,129.02,129.13,128.99,129.13,17400.0,129.02,129.13,128.99,129.13,17400.0
2007-05-31 11:45:00,129.13,129.14,129.07,129.08,9900.0,129.13,129.14,129.07,129.08,9900.0
2007-05-31 11:50:00,129.07,129.2,129.07,129.18,10400.0,129.07,129.2,129.07,129.18,10400.0
2007-05-31 11:55:00,129.18,129.18,128.95,128.96,7100.0,129.18,129.18,128.95,128.96,7100.0
2007-05-31 12:00:00,128.96,129.06,128.88,128.93,8500.0,128.96,129.06,128.88,128.93,8500.0
2007-05-31 12:05:00,128.93,129.0,128.91,128.96,7200.0,128.93,129.0,128.91,128.96,7200.0
2007-05-31 12:10:00,128.99,129.08,128.87,129.06,11000.0,128.99,129.08,128.87,129.06,11000.0
2007-05-31 12:15:00,129.06,129.19,129.05,129.19,10700.0,129.06,129.19,129.05,129.19,10700.0
2007-05-31 12:20:00,129.2,129.23,129.14,129.2,6000.0,129.2,129.23,129.14,129.2,6000.0
2007-05-31 12:25:00,129.2,129.27,129.2,129.27,3700.0,129.2,129.27,129.2,129.27,3700.0
2007-05-31 12:30:00,129.27,129.36,129.27,129.34,11300.0,129.27,129.36,129.27,129.34,11300.0
2007-05-31 12:35:00,129.33,129.36,129.33,129.35,9100.0,129.33,129.36,129.33,129.35,9100.0
2007-05-31 12:40:00,129.34,129.36,129.34,129.34,12100.0,129.34,129.36,129.34,129.34,12100.0
2007-05-31 12:45:00,129.33,129.37,129.27,129.29,12100.0,129.33,129.37,129.27,129.29,12100.0
2007-05-31 12:50:00,129.28,129.28,129.2,129.23,8900.0,129.28,129.28,129.2,129.23,8900.0
2007-05-31 12:55:00,129.24,129.37,129.23,129.35,16600.0,129.24,129.37,129.23,129.35,16600.0
2007-05-31 13:00:00,129.35,129.37,129.24,129.24,15100.0,129.35,129.37,129.24,129.24,15100.0
2007-05-31 13:05:00,129.24,129.26,129.15,129.15,18200.0,129.24,129.26,129.15,129.15,18200.0
2007-05-31 13:10:00,129.17,129.25,129.08,129.22,21400.0,129.17,129.25,129.08,129.22,21400.0
2007-05-31 13:15:00,129.23,129.23,129.01,129.08,15300.0,129.23,129.23,129.01,129.08,15300.0
2007-05-31 13:20:00,129.08,129.12,129.01,129.08,7600.0,129.08,129.12,129.01,129.08,7600.0
2007-05-31 13:25:00,129.07,129.07,128.93,129.02,14700.0,129.07,129.07,128.93,129.02,14700.0
2007-05-31 13:30:00,129.02,129.05,129.0,129.03,9800.0,129.02,129.05,129.0,129.03,9800.0
2007-05-31 13:35:00,129.03,129.03,128.84,128.87,5600.0,129.03,129.03,128.84,128.87,5600.0
2007-05-31 13:40:00,128.89,128.91,128.74,128.75,8100.0,128.89,128.91,128.74,128.75,8100.0
2007-05-31 13:45:00,128.73,128.92,128.73,128.89,5600.0,128.73,128.92,128.73,128.89,5600.0
2007-05-31 13:50:00,128.89,128.93,128.81,128.9,11900.0,128.89,128.93,128.81,128.9,11900.0
2007-05-31 13:55:00,128.88,128.97,128.88,128.95,10800.0,128.88,128.97,128.88,128.95,10800.0
2007-05-31 14:00:00,128.96,129.01,128.95,129.0,9100.0,128.96,129.01,128.95,129.0,9100.0
2007-05-31 14:05:00,129.01,129.06,128.99,129.02,21100.0,129.01,129.06,128.99,129.02,21100.0
2007-05-31 14:10:00,129.05,129.09,129.05,129.07,12000.0,129.05,129.09,129.05,129.07,12000.0
2007-05-31 14:15:00,129.06,129.07,128.92,128.94,21400.0,129.06,129.07,128.92,128.94,21400.0
2007-05-31 14:20:00,128.94,129.0,128.94,128.97,18400.0,128.94,129.0,128.94,128.97,18400.0
2007-05-31 14:25:00,128.97,128.99,128.82,128.83,10900.0,128.97,128.99,128.82,128.83,10900.0
2007-05-31 14:30:00,128.83,128.94,128.83,128.93,14000.0,128.83,128.94,128.83,128.93,14000.0
2007-05-31 14:35:00,128.93,128.99,128.9,128.98,19100.0,128.93,128.99,128.9,128.98,19100.0
2007-05-31 14:40:00,128.98,129.06,128.95,129.0,18700.0,128.98,129.06,128.95,129.0,18700.0
2007-05-31 14:45:00,129.0,129.03,128.99,128.99,12600.0,129.0,129.03,128.99,128.99,12600.0
2007-05-31 14:50:00,129.01,129.01,128.95,128.99,13700.0,129.01,129.01,128.95,128.99,13700.0
2007-05-31 14:55:00,128.97,129.02,128.91,128.93,21100.0,128.97,129.02,128.91,128.93,21100.0
2007-05-31 15:00:00,128.92,128.95,128.89,128.92,12300.0,128.92,128.95,128.89,128.92,12300.0
2007-05-31 15:05:00,128.92,128.95,128.88,128.89,11400.0,128.92,128.95,128.88,128.89,11400.0
2007-05-31 15:10:00,128.89,128.93,128.89,128.91,11000.0,128.89,128.93,128.89,128.91,11000.0
2007-05-31 15:15:00,128.91,128.98,128.88,128.98,19100.0,128.91,128.98,128.88,128.98,19100.0
2007-05-31 15:20:00,128.98,129.06,128.96,129.01,32600.0,128.98,129.06,128.96,129.01,32600.0
2007-05-31 15:25:00,129.01,129.02,128.93,128.93,26000.0,129.01,129.02,128.93,128.93,26000.0
2007-05-31 15:30:00,128.93,128.93,128.77,128.77,14700.0,128.93,128.93,128.77,128.77,14700.0
2007-05-31 15:35:00,128.77,128.86,128.76,128.82,24500.0,128.77,128.86,128.76,128.82,24500.0
2007-05-31 15:40:00,128.81,128.84,128.78,128.82,26200.0,128.81,128.84,128.78,128.82,26200.0
2007-05-31 15:45:00,128.82,128.95,128.82,128.91,40400.0,128.82,128.95,128.82,128.91,40400.0
2007-05-31 15:50:00,128.92,128.92,128.77,128.8,19200.0,128.92,128.92,128.77,128.8,19200.0
2007-05-31 15:55:00,128.79,128.82,128.69,128.73,22500.0,128.79,128.82,128.69,128.73,22500.0
2007-06-01 09:30:00,128.7,128.7,128.3,128.62,6200.0,128.7,128.7,128.3,128.62,6200.0
2007-06-01 09:35:00,128.69,129.33,128.69,129.21,7300.0,128.69,129.33,128.69,129.21,7300.0
2007-06-01 09:40:00,129.25,129.33,129.21,129.3,10100.0,129.25,129.33,129.21,129.3,10100.0
2007-06-01 09:45:00,129.32,129.32,129.19,129.23,4700.0,129.32,129.32,129.19,129.23,4700.0
2007-06-01 09:50:00,129.23,129.26,129.09,129.09,5200.0,129.23,129.26,129.09,129.09,5200.0
2007-06-01 09:55:00,129.11,129.16,129.02,129.08,5900.0,129.11,129.16,129.02,129.08,5900.0
2007-06-01 10:00:00,129.05,129.25,129.0,129.2,12900.0,129.05,129.25,129.0,129.2,12900.0
2007-06-01 10:05:00,129.22,129.22,129.06,129.11,4300.0,129.22,129.22,129.06,129.11,4300.0
2007-06-01 10:10:00,129.11,129.19,129.08,129.18,15600.0,129.11,129.19,129.08,129.18,15600.0
2007-06-01 10:15:00,129.21,129.45,129.21,129.45,23100.0,129.21,129.45,129.21,129.45,23100.0
2007-06-01 10:20:00,129.43,129.43,129.33,129.34,12600.0,129.43,129.43,129.33,129.34,12600.0
2007-06-01 10:25:00,129.34,129.36,129.3,129.32,10300.0,129.34,129.36,129.3,129.32,10300.0
2007-06-01 10:30:00,129.32,129.4,129.3,129.37,16300.0,129.32,129.4,129.3,129.37,16300.0
2007-06-01 10:35:00,129.38,129.45,129.35,129.4,9300.0,129.38,129.45,129.35,129.4,9300.0
2007-06-01 10:40:00,129.4,129.4,129.3,129.33,8400.0,129.4,129.4,129.3,129.33,8400.0
2007-06-01 10:45:00,129.37,129.37,129.3,129.32,11100.0,129.37,129.37,129.3,129.32,11100.0
2007-06-01 10:50:00,129.33,129.34,129.3,129.32,11100.0,129.33,129.34,129.3,129.32,11100.0
2007-06-01 10:55:00,129.3,129.38,129.3,129.34,7500.0,129.3,129.38,129.3,129.34,7500.0
2007-06-01 11:00:00,129.36,129.38,129.1,129.13,11100.0,129.36,129.38,129.1,129.13,11100.0
2007-06-01 11:05:00,129.12,129.27,129.1,129.27,9500.0,129.12,129.27,129.1,129.27,9500.0
2007-06-01 11:10:00,129.26,129.36,129.26,129.35,7800.0,129.26,129.36,129.26,129.35,7800.0
2007-06-01 11:15:00,129.35,129.38,129.33,129.38,6700.0,129.35,129.38,129.33,129.38,6700.0
2007-06-01 11:20:00,129.38,129.39,129.31,129.35,5700.0,129.38,129.39,129.31,129.35,5700.0
2007-06-01 11:25:00,129.32,129.36,129.31,129.34,3500.0,129.32,129.36,129.31,129.34,3500.0
2007-06-01 11:30:00,129.35,129.35,129.25,129.25,7100.0,129.35,129.35,129.25,129.25,7100.0
2007-06-01 11:35:00,129.21,129.24,129.21,129.23,4100.0,129.21,129.24,129.21,129.23,4100.0
2007-06-01 11:40:00,129.23,129.34,129.13,129.34,13500.0,129.23,129.34,129.13,129.34,13500.0
2007-06-01 11:45:00,129.34,129.37,129.32,129.33,9200.0,129.34,129.37,129.32,129.33,9200.0
2007-06-01 11:50:00,129.34,129.34,129.29,129.29,8200.0,129.34,129.34,129.29,129.29,8200.0
2007-06-01 11:55:00,129.29,129.36,129.28,129.36,10700.0,129.29,129.36,129.28,129.36,10700.0
2007-06-01 12:00:00,129.34,129.39,129.34,129.39,11400.0,129.34,129.39,129.34,129.39,11400.0
2007-06-01 12:05:00,129.39,129.4,129.36,129.4,5800.0,129.39,129.4,129.36,129.4,5800.0
2007-06-01 12:10:00,129.37,129.41,129.32,129.34,2900.0,129.37,129.41,129.32,129.34,2900.0
2007-06-01 12:15:00,129.34,129.34,129.3,129.31,6200.0,129.34,129.34,129.3,129.31,6200.0
2007-06-01 12:20:00,129.32,129.33,129.19,129.24,28400.0,129.32,129.33,129.19,129.24,28400.0
2007-06-01 12:25:00,129.24,129.38,129.24,129.38,9400.0,129.24,129.38,129.24,129.38,9400.0
2007-06-01 12:30:00,129.39,129.39,129.36,129.36,1900.0,129.39,129.39,129.36,129.36,1900.0
2007-06-01 12:35:00,129.36,129.43,129.35,129.43,4000.0,129.36,129.43,129.35,129.43,4000.0
2007-06-01 12:40:00,129.43,129.43,129.39,129.42,3500.0,129.43,129.43,129.39,129.42,3500.0
2007-06-01 12:45:00,129.41,129.41,129.32,129.34,7600.0,129.41,129.41,129.32,129.34,7600.0
2007-06-01 12:50:00,129.34,129.38,129.29,129.34,6400.0,129.34,129.38,129.29,129.34,6400.0
2007-06-01 12:55:00,129.34,129.43,129.32,129.4,5100.0,129.34,129.43,129.32,129.4,5100.0
2007-06-01 13:00:00,129.43,129.45,129.43,129.45,7000.0,129.43,129.45,129.43,129.45,7000.0
2007-06-01 13:05:00,129.44,129.52,129.44,129.52,15800.0,129.44,129.52,129.44,129.52,15800.0
2007-06-01 13:10:00,129.52,129.57,129.49,129.52,5900.0,129.52,129.57,129.49,129.52,5900.0
2007-06-01 13:15:00,129.51,129.66,129.49,129.66,14600.0,129.51,129.66,129.49,129.66,14600.0
2007-06-01 13:20:00,129.64,129.64,129.51,129.51,3800.0,129.64,129.64,129.51,129.51,3800.0
2007-06-01 13:25:00,129.54,129.58,129.49,129.58,4100.0,129.54,129.58,129.49,129.58,4100.0
2007-06-01 13:30:00,129.57,129.57,129.54,129.54,2500.0,129.57,129.57,129.54,129.54,2500.0
2007-06-01 13:35:00,129.56,129.56,129.48,129.49,8800.0,129.56,129.56,129.48,129.49,8800.0
2007-06-01 13:40:00,129.5,129.53,129.48,129.51,4100.0,129.5,129.53,129.48,129.51,4100.0
2007-06-01 13:45:00,129.51,129.57,129.5,129.56,4700.0,129.51,129.57,129.5,129.56,4700.0
2007-06-01 13:50:00,129.57,129.59,129.56,129.58,17000.0,129.57,129.59,129.56,129.58,17000.0
2007-06-01 13:55:00,129.59,129.66,129.58,129.66,13200.0,129.59,129.66,129.58,129.66,13200.0
2007-06-01 14:00:00,129.66,129.7,129.58,129.65,14600.0,129.66,129.7,129.58,129.65,14600.0
2007-06-01 14:05:00,129.66,129.67,129.57,129.67,15900.0,129.66,129.67,129.57,129.67,15900.0
2007-06-01 14:10:00,129.69,129.75,129.67,129.71,10100.0,129.69,129.75,129.67,129.71,10100.0
2007-06-01 14:15:00,129.72,129.75,129.68,129.68,8100.0,129.72,129.75,129.68,129.68,8100.0
2007-06-01 14:20:00,129.68,129.71,129.64,129.67,8500.0,129.68,129.71,129.64,129.67,8500.0
2007-06-01 14:25:00,129.65,129.77,129.65,129.77,5700.0,129.65,129.77,129.65,129.77,5700.0
2007-06-01 14:30:00,129.76,129.79,129.75,129.75,5800.0,129.76,129.79,129.75,129.75,5800.0
2007-06-01 14:35:00,129.76,129.76,129.67,129.67,5200.0,129.76,129.76,129.67,129.67,5200.0
2007-06-01 14:40:00,129.67,129.74,129.67,129.71,10600.0,129.67,129.74,129.67,129.71,10600.0
2007-06-01 14:45:00,129.74,129.79,129.74,129.78,12200.0,129.74,129.79,129.74,129.78,12200.0
2007-06-01 14:50:00,129.77,129.84,129.77,129.84,16200.0,129.77,129.84,129.77,129.84,16200.0
2007-06-01 14:55:00,129.84,129.87,129.83,129.86,15800.0,129.84,129.87,129.83,129.86,15800.0
2007-06-01 15:00:00,129.85,129.86,129.84,129.86,20100.0,129.85,129.86,129.84,129.86,20100.0
2007-06-01 15:05:00,129.85,129.87,129.82,129.84,15100.0,129.85,129.87,129.82,129.84,15100.0
2007-06-01 15:10:00,129.84,129.84,129.74,129.78,10100.0,129.84,129.84,129.74,129.78,10100.0
2007-06-01 15:15:00,129.78,129.89,129.78,129.89,15000.0,129.78,129.89,129.78,129.89,15000.0
2007-06-01 15:20:00,129.9,129.93,129.84,129.87,10200.0,129.9,129.93,129.84,129.87,10200.0
2007-06-01 15:25:00,129.87,129.91,129.87,129.91,10600.0,129.87,129.91,129.87,129.91,10600.0
2007-06-01 15:30:00,129.92,129.93,129.88,129.89,10500.0,129.92,129.93,129.88,129.89,10500.0
2007-06-01 15:35:00,129.87,129.91,129.8,129.85,18400.0,129.87,129.91,129.8,129.85,18400.0
2007-06-01 15:40:00,129.87,129.96,129.87,129.95,27800.0,129.87,129.96,129.87,129.95,27800.0
2007-06-01 15:45:00,129.95,130.0,129.94,129.98,34900.0,129.95,130.0,129.94,129.98,34900.0
2007-06-01 15:50:00,129.97,129.97,129.91,129.94,15900.0,129.97,129.97,129.91,129.94,15900.0
2007-06-01 15:55:00,129.93,130.03,129.9,130.03,25900.0,129.93,130.03,129.9,130.03,25900.0
2007-06-04 09:30:00,130.09,130.3,129.89,130.3,8400.0,130.09,130.3,129.89,130.3,8400.0
2007-06-04 09:35:00,130.29,130.44,130.29,130.44,9700.0,130.29,130.44,130.29,130.44,9700.0
2007-06-04 09:40:00,130.45,130.57,129.97,130.2,13800.0,130.45,130.57,129.97,130.2,13800.0
2007-06-04 09:45:00,130.23,130.25,130.11,130.12,5900.0,130.23,130.25,130.11,130.12,5900.0
2007-06-04 09:50:00,130.11,130.24,130.07,130.22,8900.0,130.11,130.24,130.07,130.22,8900.0
2007-06-04 09:55:00,130.27,130.27,130.16,130.16,12500.0,130.27,130.27,130.16,130.16,12500.0
2007-06-04 10:00:00,130.1,130.3,130.09,130.24,6800.0,130.1,130.3,130.09,130.24,6800.0
2007-06-04 10:05:00,130.23,130.33,130.18,130.33,10300.0,130.23,130.33,130.18,130.33,10300.0
2007-06-04 10:10:00,130.31,130.33,130.2,130.23,6500.0,130.31,130.33,130.2,130.23,6500.0
2007-06-04 10:15:00,130.21,130.24,130.17,130.24,9500.0,130.21,130.24,130.17,130.24,9500.0
2007-06-04 10:20:00,130.24,130.3,130.19,130.19,11400.0,130.24,130.3,130.19,130.19,11400.0
2007-06-04 10:25:00,130.2,130.3,130.2,130.27,3700.0,130.2,130.3,130.2,130.27,3700.0
2007-06-04 10:30:00,130.22,130.27,130.22,130.25,4700.0,130.22,130.27,130.22,130.25,4700.0
2007-06-04 10:35:00,130.27,130.29,130.2,130.2,6200.0,130.27,130.29,130.2,130.2,6200.0
2007-06-04 10:40:00,130.2,130.24,130.18,130.19,5500.0,130.2,130.24,130.18,130.19,5500.0
2007-06-04 10:45:00,130.2,130.24,130.2,130.22,3400.0,130.2,130.24,130.2,130.22,3400.0
2007-06-04 10:50:00,130.22,130.29,130.18,130.27,10700.0,130.22,130.29,130.18,130.27,10700.0
2007-06-04 10:55:00,130.27,130.3,130.24,130.29,4400.0,130.27,130.3,130.24,130.29,4400.0
2007-06-04 11:00:00,130.24,130.27,130.22,130.26,1800.0,130.24,130.27,130.22,130.26,1800.0
2007-06-04 11:05:00,130.29,130.36,130.28,130.36,10300.0,130.29,130.36,130.28,130.36,10300.0
2007-06-04 11:10:00,130.36,130.38,130.31,130.35,5500.0,130.36,130.38,130.31,130.35,5500.0
2007-06-04 11:15:00,130.35,130.4,130.34,130.39,3700.0,130.35,130.4,130.34,130.39,3700.0
2007-06-04 11:20:00,130.39,130.4,130.39,130.39,3500.0,130.39,130.4,130.39,130.39,3500.0
2007-06-04 11:25:00,130.4,130.42,130.32,130.38,12100.0,130.4,130.42,130.32,130.38,12100.0
2007-06-04 11:30:00,130.37,130.41,130.34,130.39,8000.0,130.37,130.41,130.34,130.39,8000.0
2007-06-04 11:35:00,130.38,130.4,130.34,130.34,6600.0,130.38,130.4,130.34,130.34,6600.0
2007-06-04 11:40:00,130.34,130.34,130.24,130.26,5000.0,130.34,130.34,130.24,130.26,5000.0
2007-06-04 11:45:00,130.26,130.3,130.25,130.28,9300.0,130.26,130.3,130.25,130.28,9300.0
2007-06-04 11:50:00,130.28,130.37,130.26,130.26,9900.0,130.28,130.37,130.26,130.26,9900.0
2007-06-04 11:55:00,130.27,130.27,130.15,130.16,7000.0,130.27,130.27,130.15,130.16,7000.0
2007-06-04 12:00:00,130.16,130.18,130.14,130.15,4100.0,130.16,130.18,130.14,130.15,4100.0
2007-06-04 12:05:00,130.16,130.19,130.15,130.19,4700.0,130.16,130.19,130.15,130.19,4700.0
2007-06-04 12:10:00,130.19,130.22,130.19,130.2,7300.0,130.19,130.22,130.19,130.2,7300.0
2007-06-04 12:15:00,130.2,130.2,130.15,130.16,4100.0,130.2,130.2,130.15,130.16,4100.0
2007-06-04 12:20:00,130.16,130.27,130.16,130.26,10100.0,130.16,130.27,130.16,130.26,10100.0
2007-06-04 12:25:00,130.26,130.26,130.24,130.24,5200.0,130.26,130.26,130.24,130.24,5200.0
2007-06-04 12:30:00,130.24,130.29,130.22,130.29,3100.0,130.24,130.29,130.22,130.29,3100.0
2007-06-04 12:35:00,130.29,130.39,130.29,130.37,7900.0,130.29,130.39,130.29,130.37,7900.0
2007-06-04 12:40:00,130.35,130.35,130.26,130.26,3200.0,130.35,130.35,130.26,130.26,3200.0
2007-06-04 12:45:00,130.26,130.26,130.25,130.25,1300.0,130.26,130.26,130.25,130.25,1300.0
2007-06-04 12:50:00,130.25,130.3,130.25,130.27,7500.0,130.25,130.3,130.25,130.27,7500.0
2007-06-04 12:55:00,130.3,130.34,130.3,130.34,5800.0,130.3,130.34,130.3,130.34,5800.0
2007-06-04 13:00:00,130.34,130.4,130.34,130.4,16400.0,130.34,130.4,130.34,130.4,16400.0
2007-06-04 13:05:00,130.4,130.48,130.4,130.46,8500.0,130.4,130.48,130.4,130.46,8500.0
2007-06-04 13:10:00,130.46,130.5,130.46,130.5,3000.0,130.46,130.5,130.46,130.5,3000.0
2007-06-04 13:15:00,130.5,130.55,130.5,130.53,7400.0,130.5,130.55,130.5,130.53,7400.0
2007-06-04 13:20:00,130.53,130.56,130.53,130.55,12500.0,130.53,130.56,130.53,130.55,12500.0
2007-06-04 13:25:00,130.54,130.6,130.45,130.6,13500.0,130.54,130.6,130.45,130.6,13500.0
2007-06-04 13:30:00,130.61,130.64,130.59,130.61,9800.0,130.61,130.64,130.59,130.61,9800.0
2007-06-04 13:35:00,130.62,130.75,130.62,130.67,20300.0,130.62,130.75,130.62,130.67,20300.0
2007-06-04 13:40:00,130.66,130.74,130.63,130.73,8400.0,130.66,130.74,130.63,130.73,8400.0
2007-06-04 13:45:00,130.74,130.8,130.74,130.8,10700.0,130.74,130.8,130.74,130.8,10700.0
2007-06-04 13:50:00,130.77,130.89,130.77,130.89,15700.0,130.77,130.89,130.77,130.89,15700.0
2007-06-04 13:55:00,130.89,131.09,130.89,131.07,33600.0,130.89,131.09,130.89,131.07,33600.0
2007-06-04 14:00:00,131.05,131.08,130.93,131.01,16200.0,131.05,131.08,130.93,131.01,16200.0
2007-06-04 14:05:00,131.05,131.13,131.02,131.13,35300.0,131.05,131.13,131.02,131.13,35300.0
2007-06-04 14:10:00,131.13,131.2,130.97,130.98,17000.0,131.13,131.2,130.97,130.98,17000.0
2007-06-04 14:15:00,130.99,130.99,130.9,130.93,7200.0,130.99,130.99,130.9,130.93,7200.0
2007-06-04 14:20:00,130.93,131.02,130.91,130.94,17200.0,130.93,131.02,130.91,130.94,17200.0
2007-06-04 14:25:00,130.95,131.05,130.94,131.05,8200.0,130.95,131.05,130.94,131.05,8200.0
2007-06-04 14:30:00,131.04,131.04,130.92,130.97,9600.0,131.04,131.04,130.92,130.97,9600.0
2007-06-04 14:35:00,130.97,131.04,130.97,131.03,15800.0,130.97,131.04,130.97,131.03,15800.0
2007-06-04 14:40:00,131.03,131.11,131.03,131.11,8500.0,131.03,131.11,131.03,131.11,8500.0
2007-06-04 14:45:00,131.11,131.14,131.06,131.07,12500.0,131.11,131.14,131.06,131.07,12500.0
2007-06-04 14:50:00,131.06,131.08,130.99,130.99,20200.0,131.06,131.08,130.99,130.99,20200.0
2007-06-04 14:55:00,130.98,131.1,130.98,131.09,15200.0,130.98,131.1,130.98,131.09,15200.0
2007-06-04 15:00:00,131.07,131.1,131.04,131.04,19200.0,131.07,131.1,131.04,131.04,19200.0
2007-06-04 15:05:00,131.04,131.15,131.03,131.13,26900.0,131.04,131.15,131.03,131.13,26900.0
2007-06-04 15:10:00,131.12,131.14,131.04,131.14,21200.0,131.12,131.14,131.04,131.14,21200.0
2007-06-04 15:15:00,131.12,131.23,131.1,131.2,35600.0,131.12,131.23,131.1,131.2,35600.0
2007-06-04 15:20:00,131.2,131.39,131.19,131.38,25900.0,131.2,131.39,131.19,131.38,25900.0
2007-06-04 15:25:00,131.39,131.6,131.35,131.56,52700.0,131.39,131.6,131.35,131.56,52700.0
2007-06-04 15:30:00,131.55,131.99,131.55,131.82,83000.0,131.55,131.99,131.55,131.82,83000.0
2007-06-04 15:35:00,131.83,131.96,131.78,131.92,39600.0,131.83,131.96,131.78,131.92,39600.0
2007-06-04 15:40:00,131.91,131.99,131.81,131.96,48000.0,131.91,131.99,131.81,131.96,48000.0
2007-06-04 15:45:00,131.97,131.99,131.81,131.97,54800.0,131.97,131.99,131.81,131.97,54800.0
2007-06-04 15:50:00,131.97,131.97,131.71,131.73,20100.0,131.97,131.97,131.71,131.73,20100.0
2007-06-04 15:55:00,131.71,131.78,131.62,131.78,31400.0,131.71,131.78,131.62,131.78,31400.0
2007-06-05 09:30:00,131.79,131.9,131.59,131.85,12400.0,131.79,131.9,131.59,131.85,12400.0
2007-06-05 09:35:00,131.85,131.91,131.69,131.84,19500.0,131.85,131.91,131.69,131.84,19500.0
2007-06-05 09:40:00,131.84,131.87,131.48,131.48,14100.0,131.84,131.87,131.48,131.48,14100.0
2007-06-05 09:45:00,131.39,131.52,131.37,131.45,12800.0,131.39,131.52,131.37,131.45,12800.0
2007-06-05 09:50:00,131.46,131.53,131.32,131.42,22200.0,131.46,131.53,131.32,131.42,22200.0
2007-06-05 09:55:00,131.43,131.43,131.24,131.31,20300.0,131.43,131.43,131.24,131.31,20300.0
2007-06-05 10:00:00,131.31,131.37,130.52,130.69,46300.0,131.31,131.37,130.52,130.69,46300.0
2007-06-05 10:05:00,130.72,131.01,130.72,130.95,31500.0,130.72,131.01,130.72,130.95,31500.0
2007-06-05 10:10:00,130.96,131.14,130.95,130.98,30600.0,130.96,131.14,130.95,130.98,30600.0
2007-06-05 10:15:00,130.9,131.01,130.86,130.99,13800.0,130.9,131.01,130.86,130.99,13800.0
2007-06-05 10:20:00,130.97,131.0,130.88,130.93,19200.0,130.97,131.0,130.88,130.93,19200.0
2007-06-05 10:25:00,130.93,131.12,130.87,131.12,21200.0,130.93,131.12,130.87,131.12,21200.0
2007-06-05 10:30:00,131.18,131.37,131.14,131.3,17500.0,131.18,131.37,131.14,131.3,17500.0
2007-06-05 10:35:00,131.3,131.59,131.29,131.58,24300.0,131.3,131.59,131.29,131.58,24300.0
2007-06-05 10:40:00,131.62,131.86,131.58,131.86,25600.0,131.62,131.86,131.58,131.86,25600.0
2007-06-05 10:45:00,131.87,132.09,131.87,131.94,33200.0,131.87,132.09,131.87,131.94,33200.0
2007-06-05 10:50:00,131.95,132.3,131.92,132.3,25000.0,131.95,132.3,131.92,132.3,25000.0
2007-06-05 10:55:00,132.3,132.3,132.03,132.05,29700.0,132.3,132.3,132.03,132.05,29700.0
2007-06-05 11:00:00,132.05,132.2,132.05,132.2,21800.0,132.05,132.2,132.05,132.2,21800.0
2007-06-05 11:05:00,132.19,132.2,132.07,132.2,18700.0,132.19,132.2,132.07,132.2,18700.0
2007-06-05 11:10:00,132.19,132.2,132.07,132.07,22800.0,132.19,132.2,132.07,132.07,22800.0
2007-06-05 11:15:00,132.08,132.08,131.9,131.92,11700.0,132.08,132.08,131.9,131.92,11700.0
2007-06-05 11:20:00,131.91,132.07,131.91,132.07,11200.0,131.91,132.07,131.91,132.07,11200.0
2007-06-05 11:25:00,132.07,132.09,132.02,132.02,9600.0,132.07,132.09,132.02,132.02,9600.0
2007-06-05 11:30:00,132.02,132.06,131.86,131.97,20600.0,132.02,132.06,131.86,131.97,20600.0
2007-06-05 11:35:00,131.98,132.1,131.98,132.0,19700.0,131.98,132.1,131.98,132.0,19700.0
2007-06-05 11:40:00,132.0,132.09,131.97,132.05,6600.0,132.0,132.09,131.97,132.05,6600.0
2007-06-05 11:45:00,132.07,132.18,132.06,132.15,10800.0,132.07,132.18,132.06,132.15,10800.0
2007-06-05 11:50:00,132.18,132.22,132.14,132.22,11700.0,132.18,132.22,132.14,132.22,11700.0
2007-06-05 11:55:00,132.22,132.29,132.13,132.17,11800.0,132.22,132.29,132.13,132.17,11800.0
2007-06-05 12:00:00,132.16,132.16,132.07,132.15,13400.0,132.16,132.16,132.07,132.15,13400.0
2007-06-05 12:05:00,132.12,132.13,132.02,132.05,9100.0,132.12,132.13,132.02,132.05,9100.0
2007-06-05 12:10:00,132.05,132.05,131.88,132.0,11800.0,132.05,132.05,131.88,132.0,11800.0
2007-06-05 12:15:00,132.0,132.0,131.71,131.73,10500.0,132.0,132.0,131.71,131.73,10500.0
2007-06-05 12:20:00,131.73,131.78,131.64,131.64,13900.0,131.73,131.78,131.64,131.64,13900.0
2007-06-05 12:25:00,131.63,131.63,131.45,131.45,30000.0,131.63,131.63,131.45,131.45,30000.0
2007-06-05 12:30:00,131.46,131.49,131.41,131.45,11100.0,131.46,131.49,131.41,131.45,11100.0
2007-06-05 12:35:00,131.44,131.53,131.39,131.41,13500.0,131.44,131.53,131.39,131.41,13500.0
2007-06-05 12:40:00,131.42,131.46,131.4,131.46,9800.0,131.42,131.46,131.4,131.46,9800.0
2007-06-05 12:45:00,131.48,131.68,131.47,131.65,21700.0,131.48,131.68,131.47,131.65,21700.0
2007-06-05 12:50:00,131.66,131.78,131.66,131.76,11600.0,131.66,131.78,131.66,131.76,11600.0
2007-06-05 12:55:00,131.75,131.75,131.55,131.55,7400.0,131.75,131.75,131.55,131.55,7400.0
2007-06-05 13:00:00,131.51,131.52,131.32,131.35,9500.0,131.51,131.52,131.32,131.35,9500.0
2007-06-05 13:05:00,131.35,131.6,131.35,131.6,10100.0,131.35,131.6,131.35,131.6,10100.0
2007-06-05 13:10:00,131.61,131.71,131.6,131.65,10000.0,131.61,131.71,131.6,131.65,10000.0
2007-06-05 13:15:00,131.64,131.73,131.64,131.73,8500.0,131.64,131.73,131.64,131.73,8500.0
2007-06-05 13:20:00,131.73,131.73,131.64,131.67,10600.0,131.73,131.73,131.64,131.67,10600.0
2007-06-05 13:25:00,131.67,131.69,131.66,131.67,8300.0,131.67,131.69,131.66,131.67,8300.0
2007-06-05 13:30:00,131.67,131.75,131.67,131.71,12100.0,131.67,131.75,131.67,131.71,12100.0
2007-06-05 13:35:00,131.71,131.71,131.66,131.68,5900.0,131.71,131.71,131.66,131.68,5900.0
2007-06-05 13:40:00,131.68,131.7,131.52,131.58,9400.0,131.68,131.7,131.52,131.58,9400.0
2007-06-05 13:45:00,131.57,131.79,131.57,131.78,22300.0,131.57,131.79,131.57,131.78,22300.0
2007-06-05 13:50:00,131.81,132.04,131.81,132.01,27800.0,131.81,132.04,131.81,132.01,27800.0
2007-06-05 13:55:00,132.03,132.17,132.03,132.16,17800.0,132.03,132.17,132.03,132.16,17800.0
2007-06-05 14:00:00,132.14,132.34,132.13,132.14,28000.0,132.14,132.34,132.13,132.14,28000.0
2007-06-05 14:05:00,132.14,132.14,132.06,132.09,10000.0,132.14,132.14,132.06,132.09,10000.0
2007-06-05 14:10:00,132.09,132.21,132.09,132.2,10400.0,132.09,132.21,132.09,132.2,10400.0
2007-06-05 14:15:00,132.23,132.27,132.03,132.1,15400.0,132.23,132.27,132.03,132.1,15400.0
2007-06-05 14:20:00,132.1,132.24,132.1,132.13,10700.0,132.1,132.24,132.1,132.13,10700.0
2007-06-05 14:25:00,132.14,132.14,131.99,131.99,10100.0,132.14,132.14,131.99,131.99,10100.0
2007-06-05 14:30:00,132.0,132.05,131.84,131.84,12000.0,132.0,132.05,131.84,131.84,12000.0
2007-06-05 14:35:00,131.85,131.91,131.84,131.87,12700.0,131.85,131.91,131.84,131.87,12700.0
2007-06-05 14:40:00,131.86,131.99,131.86,131.99,15300.0,131.86,131.99,131.86,131.99,15300.0
2007-06-05 14:45:00,132.02,132.2,131.98,132.2,12300.0,132.02,132.2,131.98,132.2,12300.0
2007-06-05 14:50:00,132.2,132.25,132.12,132.22,18500.0,132.2,132.25,132.12,132.22,18500.0
2007-06-05 14:55:00,132.23,132.23,132.1,132.1,12500.0,132.23,132.23,132.1,132.1,12500.0
2007-06-05 15:00:00,132.06,132.1,132.04,132.06,11600.0,132.06,132.1,132.04,132.06,11600.0
2007-06-05 15:05:00,132.07,132.15,132.05,132.12,18800.0,132.07,132.15,132.05,132.12,18800.0
2007-06-05 15:10:00,132.11,132.24,132.1,132.18,37000.0,132.11,132.24,132.1,132.18,37000.0
2007-06-05 15:15:00,132.17,132.22,132.1,132.1,12100.0,132.17,132.22,132.1,132.1,12100.0
2007-06-05 15:20:00,132.11,132.16,132.1,132.13,14400.0,132.11,132.16,132.1,132.13,14400.0
2007-06-05 15:25:00,132.13,132.2,132.12,132.15,16900.0,132.13,132.2,132.12,132.15,16900.0
2007-06-05 15:30:00,132.15,132.23,132.14,132.18,22400.0,132.15,132.23,132.14,132.18,22400.0
2007-06-05 15:35:00,132.18,132.25,132.12,132.24,19500.0,132.18,132.25,132.12,132.24,19500.0
2007-06-05 15:40:00,132.25,132.4,132.15,132.27,32500.0,132.25,132.4,132.15,132.27,32500.0
2007-06-05 15:45:00,132.27,132.3,132.13,132.17,34300.0,132.27,132.3,132.13,132.17,34300.0
2007-06-05 15:50:00,132.17,132.3,132.13,132.13,21400.0,132.17,132.3,132.13,132.13,21400.0
2007-06-05 15:55:00,132.13,132.15,132.07,132.07,30500.0,132.13,132.15,132.07,132.07,30500.0
2007-06-06 09:30:00,132.17,132.17,131.96,131.97,11100.0,132.17,132.17,131.96,131.97,11100.0
2007-06-06 09:35:00,131.98,131.98,131.25,131.31,21300.0,131.98,131.98,131.25,131.31,21300.0
2007-06-06 09:40:00,131.31,131.45,131.31,131.45,11400.0,131.31,131.45,131.31,131.45,11400.0
2007-06-06 09:45:00,131.44,131.53,131.35,131.45,21700.0,131.44,131.53,131.35,131.45,21700.0
2007-06-06 09:50:00,131.43,131.43,131.2,131.26,19100.0,131.43,131.43,131.2,131.26,19100.0
2007-06-06 09:55:00,131.24,131.38,131.16,131.17,10200.0,131.24,131.38,131.16,131.17,10200.0
2007-06-06 10:00:00,131.17,131.17,131.06,131.06,14100.0,131.17,131.17,131.06,131.06,14100.0
2007-06-06 10:05:00,131.02,131.39,131.0,131.38,13800.0,131.02,131.39,131.0,131.38,13800.0
2007-06-06 10:10:00,131.37,131.45,131.26,131.29,44200.0,131.37,131.45,131.26,131.29,44200.0
2007-06-06 10:15:00,131.27,131.28,131.16,131.18,8300.0,131.27,131.28,131.16,131.18,8300.0
2007-06-06 10:20:00,131.18,131.25,131.18,131.24,10100.0,131.18,131.25,131.18,131.24,10100.0
2007-06-06 10:25:00,131.24,131.47,131.22,131.47,10200.0,131.24,131.47,131.22,131.47,10200.0
2007-06-06 10:30:00,131.49,131.64,131.4,131.41,11800.0,131.49,131.64,131.4,131.41,11800.0
2007-06-06 10:35:00,131.38,131.38,131.04,131.11,10800.0,131.38,131.38,131.04,131.11,10800.0
2007-06-06 10:40:00,131.15,131.28,131.12,131.28,12000.0,131.15,131.28,131.12,131.28,12000.0
2007-06-06 10:45:00,131.27,131.39,131.27,131.39,9700.0,131.27,131.39,131.27,131.39,9700.0
2007-06-06 10:50:00,131.35,131.36,131.16,131.36,11900.0,131.35,131.36,131.16,131.36,11900.0
2007-06-06 10:55:00,131.34,131.36,131.22,131.24,8900.0,131.34,131.36,131.22,131.24,8900.0
2007-06-06 11:00:00,131.21,131.35,131.17,131.19,8300.0,131.21,131.35,131.17,131.19,8300.0
2007-06-06 11:05:00,131.17,131.28,131.14,131.26,7400.0,131.17,131.28,131.14,131.26,7400.0
2007-06-06 11:10:00,131.27,131.28,131.1,131.17,11500.0,131.27,131.28,131.1,131.17,11500.0
2007-06-06 11:15:00,131.12,131.35,131.05,131.35,13500.0,131.12,131.35,131.05,131.35,13500.0
2007-06-06 11:20:00,131.36,131.48,131.36,131.4,9100.0,131.36,131.48,131.36,131.4,9100.0
2007-06-06 11:25:00,131.41,131.46,131.38,131.45,8100.0,131.41,131.46,131.38,131.45,8100.0
2007-06-06 11:30:00,131.45,131.47,131.43,131.46,4400.0,131.45,131.47,131.43,131.46,4400.0
2007-06-06 11:35:00,131.5,131.52,131.43,131.43,5400.0,131.5,131.52,131.43,131.43,5400.0
2007-06-06 11:40:00,131.36,131.43,131.36,131.43,3400.0,131.36,131.43,131.36,131.43,3400.0
2007-06-06 11:45:00,131.43,131.47,131.42,131.44,6000.0,131.43,131.47,131.42,131.44,6000.0
2007-06-06 11:50:00,131.46,131.53,131.44,131.49,7500.0,131.46,131.53,131.44,131.49,7500.0
2007-06-06 11:55:00,131.54,131.55,131.45,131.45,9200.0,131.54,131.55,131.45,131.45,9200.0
2007-06-06 12:00:00,131.43,131.46,131.4,131.4,6800.0,131.43,131.46,131.4,131.4,6800.0
2007-06-06 12:05:00,131.41,131.42,131.26,131.27,9700.0,131.41,131.42,131.26,131.27,9700.0
2007-06-06 12:10:00,131.27,131.27,131.15,131.18,8100.0,131.27,131.27,131.15,131.18,8100.0
2007-06-06 12:15:00,131.15,131.38,131.1,131.38,14000.0,131.15,131.38,131.1,131.38,14000.0
2007-06-06 12:20:00,131.34,131.34,131.23,131.27,11100.0,131.34,131.34,131.23,131.27,11100.0
2007-06-06 12:25:00,131.27,131.38,131.26,131.38,4800.0,131.27,131.38,131.26,131.38,4800.0
2007-06-06 12:30:00,131.38,131.46,131.38,131.45,6500.0,131.38,131.46,131.38,131.45,6500.0
2007-06-06 12:35:00,131.47,131.49,131.31,131.39,9100.0,131.47,131.49,131.31,131.39,9100.0
2007-06-06 12:40:00,131.39,131.53,131.39,131.53,5400.0,131.39,131.53,131.39,131.53,5400.0
2007-06-06 12:45:00,131.53,131.74,131.52,131.74,14100.0,131.53,131.74,131.52,131.74,14100.0
2007-06-06 12:50:00,131.74,131.79,131.74,131.74,15900.0,131.74,131.79,131.74,131.74,15900.0
2007-06-06 12:55:00,131.74,131.74,131.52,131.54,5200.0,131.74,131.74,131.52,131.54,5200.0
2007-06-06 13:00:00,131.54,131.62,131.49,131.62,5700.0,131.54,131.62,131.49,131.62,5700.0
2007-06-06 13:05:00,131.61,131.73,131.57,131.73,6700.0,131.61,131.73,131.57,131.73,6700.0
2007-06-06 13:10:00,131.75,131.76,131.66,131.73,19500.0,131.75,131.76,131.66,131.73,19500.0
2007-06-06 13:15:00,131.73,131.78,131.68,131.68,12800.0,131.73,131.78,131.68,131.68,12800.0
2007-06-06 13:20:00,131.66,131.66,131.53,131.54,9100.0,131.66,131.66,131.53,131.54,9100.0
2007-06-06 13:25:00,131.56,131.68,131.54,131.62,5800.0,131.56,131.68,131.54,131.62,5800.0
2007-06-06 13:30:00,131.59,131.61,131.59,131.6,7900.0,131.59,131.61,131.59,131.6,7900.0
2007-06-06 13:35:00,131.6,131.6,131.48,131.49,6400.0,131.6,131.6,131.48,131.49,6400.0
2007-06-06 13:40:00,131.45,131.59,131.45,131.59,4100.0,131.45,131.59,131.45,131.59,4100.0
2007-06-06 13:45:00,131.6,131.64,131.59,131.6,5500.0,131.6,131.64,131.59,131.6,5500.0
2007-06-06 13:50:00,131.59,131.59,131.43,131.44,8700.0,131.59,131.59,131.43,131.44,8700.0
2007-06-06 13:55:00,131.45,131.49,131.44,131.47,3300.0,131.45,131.49,131.44,131.47,3300.0
2007-06-06 14:00:00,131.47,131.52,131.47,131.51,6300.0,131.47,131.52,131.47,131.51,6300.0
2007-06-06 14:05:00,131.51,131.51,131.42,131.45,11700.0,131.51,131.51,131.42,131.45,11700.0
2007-06-06 14:10:00,131.45,131.49,131.42,131.46,11800.0,131.45,131.49,131.42,131.46,11800.0
2007-06-06 14:15:00,131.47,131.56,131.46,131.53,9600.0,131.47,131.56,131.46,131.53,9600.0
2007-06-06 14:20:00,131.54,131.6,131.54,131.59,11200.0,131.54,131.6,131.54,131.59,11200.0
2007-06-06 14:25:00,131.59,131.83,131.59,131.72,12100.0,131.59,131.83,131.59,131.72,12100.0
2007-06-06 14:30:00,131.74,131.77,131.5,131.69,10700.0,131.74,131.77,131.5,131.69,10700.0
2007-06-06 14:35:00,131.64,131.75,131.63,131.75,7600.0,131.64,131.75,131.63,131.75,7600.0
2007-06-06 14:40:00,131.75,131.82,131.68,131.76,15100.0,131.75,131.82,131.68,131.76,15100.0
2007-06-06 14:45:00,131.72,131.76,131.7,131.7,5800.0,131.72,131.76,131.7,131.7,5800.0
2007-06-06 14:50:00,131.71,131.72,131.64,131.64,7500.0,131.71,131.72,131.64,131.64,7500.0
2007-06-06 14:55:00,131.64,131.7,131.62,131.67,10800.0,131.64,131.7,131.62,131.67,10800.0
2007-06-06 15:00:00,131.68,131.68,131.51,131.56,12200.0,131.68,131.68,131.51,131.56,12200.0
2007-06-06 15:05:00,131.56,131.68,131.56,131.68,11600.0,131.56,131.68,131.56,131.68,11600.0
2007-06-06 15:10:00,131.68,131.7,131.6,131.69,16000.0,131.68,131.7,131.6,131.69,16000.0
2007-06-06 15:15:00,131.71,131.77,131.69,131.72,8000.0,131.71,131.77,131.69,131.72,8000.0
2007-06-06 15:20:00,131.7,131.78,131.63,131.64,8600.0,131.7,131.78,131.63,131.64,8600.0
2007-06-06 15:25:00,131.64,131.67,131.55,131.65,12900.0,131.64,131.67,131.55,131.65,12900.0
2007-06-06 15:30:00,131.65,131.74,131.62,131.7,22200.0,131.65,131.74,131.62,131.7,22200.0
2007-06-06 15:35:00,131.7,131.75,131.68,131.73,13400.0,131.7,131.75,131.68,131.73,13400.0
2007-06-06 15:40:00,131.72,131.82,131.71,131.74,16000.0,131.72,131.82,131.71,131.74,16000.0
2007-06-06 15:45:00,131.72,131.73,131.58,131.62,10000.0,131.72,131.73,131.58,131.62,10000.0
2007-06-06 15:50:00,131.59,131.7,131.58,131.59,26000.0,131.59,131.7,131.58,131.59,26000.0
2007-06-06 15:55:00,131.55,131.69,131.51,131.62,36700.0,131.55,131.69,131.51,131.62,36700.0
2007-06-07 09:30:00,133.0,133.16,132.83,132.99,21900.0,133.0,133.16,132.83,132.99,21900.0
2007-06-07 09:35:00,132.95,133.01,132.6,132.62,36000.0,132.95,133.01,132.6,132.62,36000.0
2007-06-07 09:40:00,132.5,132.86,132.5,132.77,28400.0,132.5,132.86,132.5,132.77,28400.0
2007-06-07 09:45:00,132.79,132.98,132.67,132.76,44600.0,132.79,132.98,132.67,132.76,44600.0
2007-06-07 09:50:00,132.8,132.97,132.75,132.75,50700.0,132.8,132.97,132.75,132.75,50700.0
2007-06-07 09:55:00,132.79,132.89,132.66,132.88,37500.0,132.79,132.89,132.66,132.88,37500.0
2007-06-07 10:00:00,132.84,132.89,132.66,132.66,32800.0,132.84,132.89,132.66,132.66,32800.0
2007-06-07 10:05:00,132.66,132.85,132.63,132.71,31100.0,132.66,132.85,132.63,132.71,31100.0
2007-06-07 10:10:00,132.71,132.74,132.57,132.57,16400.0,132.71,132.74,132.57,132.57,16400.0
2007-06-07 10:15:00,132.57,132.68,132.53,132.68,12200.0,132.57,132.68,132.53,132.68,12200.0
2007-06-07 10:20:00,132.65,132.69,132.5,132.62,16500.0,132.65,132.69,132.5,132.62,16500.0
2007-06-07 10:25:00,132.62,132.62,132.46,132.51,9200.0,132.62,132.62,132.46,132.51,9200.0
2007-06-07 10:30:00,132.51,132.67,132.51,132.6,14100.0,132.51,132.67,132.51,132.6,14100.0
2007-06-07 10:35:00,132.63,132.64,132.49,132.49,10900.0,132.63,132.64,132.49,132.49,10900.0
2007-06-07 10:40:00,132.49,132.5,132.32,132.39,32100.0,132.49,132.5,132.32,132.39,32100.0
2007-06-07 10:45:00,132.4,132.42,132.32,132.38,11900.0,132.4,132.42,132.32,132.38,11900.0
2007-06-07 10:50:00,132.37,132.4,132.32,132.37,10800.0,132.37,132.4,132.32,132.37,10800.0
2007-06-07 10:55:00,132.38,132.41,132.34,132.35,18600.0,132.38,132.41,132.34,132.35,18600.0
2007-06-07 11:00:00,132.38,132.39,132.21,132.31,28600.0,132.38,132.39,132.21,132.31,28600.0
2007-06-07 11:05:00,132.32,132.4,132.16,132.18,7700.0,132.32,132.4,132.16,132.18,7700.0
2007-06-07 11:10:00,132.18,132.31,132.16,132.31,9900.0,132.18,132.31,132.16,132.31,9900.0
2007-06-07 11:15:00,132.25,132.4,132.25,132.36,10100.0,132.25,132.4,132.25,132.36,10100.0
2007-06-07 11:20:00,132.37,132.39,132.3,132.37,9000.0,132.37,132.39,132.3,132.37,9000.0
2007-06-07 11:25:00,132.38,132.52,132.33,132.38,25800.0,132.38,132.52,132.33,132.38,25800.0
2007-06-07 11:30:00,132.36,132.4,132.36,132.4,7200.0,132.36,132.4,132.36,132.4,7200.0
2007-06-07 11:35:00,132.4,132.63,132.37,132.58,17100.0,132.4,132.63,132.37,132.58,17100.0
2007-06-07 11:40:00,132.57,132.7,132.55,132.7,6600.0,132.57,132.7,132.55,132.7,6600.0
2007-06-07 11:45:00,132.7,132.88,132.7,132.88,12300.0,132.7,132.88,132.7,132.88,12300.0
2007-06-07 11:50:00,132.87,133.03,132.86,132.96,11000.0,132.87,133.03,132.86,132.96,11000.0
2007-06-07 11:55:00,132.97,132.98,132.6,132.6,12000.0,132.97,132.98,132.6,132.6,12000.0
2007-06-07 12:00:00,132.61,132.78,132.61,132.78,14000.0,132.61,132.78,132.61,132.78,14000.0
2007-06-07 12:05:00,132.79,132.89,132.78,132.78,5100.0,132.79,132.89,132.78,132.78,5100.0
2007-06-07 12:10:00,132.8,133.14,132.8,133.14,10100.0,132.8,133.14,132.8,133.14,10100.0
2007-06-07 12:15:00,133.13,133.58,133.13,133.49,21900.0,133.13,133.58,133.13,133.49,21900.0
2007-06-07 12:20:00,133.49,133.65,133.45,133.55,14300.0,133.49,133.65,133.45,133.55,14300.0
2007-06-07 12:25:00,133.55,133.6,133.35,133.35,15200.0,133.55,133.6,133.35,133.35,15200.0
2007-06-07 12:30:00,133.34,133.34,133.02,133.04,15000.0,133.34,133.34,133.02,133.04,15000.0
2007-06-07 12:35:00,133.04,133.04,132.82,132.93,17000.0,133.04,133.04,132.82,132.93,17000.0
2007-06-07 12:40:00,132.93,132.94,132.66,132.66,20600.0,132.93,132.94,132.66,132.66,20600.0
2007-06-07 12:45:00,132.68,132.81,132.68,132.75,7100.0,132.68,132.81,132.68,132.75,7100.0
2007-06-07 12:50:00,132.7,132.7,132.48,132.62,19600.0,132.7,132.7,132.48,132.62,19600.0
2007-06-07 12:55:00,132.64,132.81,132.62,132.79,11200.0,132.64,132.81,132.62,132.79,11200.0
2007-06-07 13:00:00,132.8,132.89,132.8,132.86,10300.0,132.8,132.89,132.8,132.86,10300.0
2007-06-07 13:05:00,132.86,132.94,132.8,132.8,8400.0,132.86,132.94,132.8,132.8,8400.0
2007-06-07 13:10:00,132.79,132.84,132.76,132.82,4400.0,132.79,132.84,132.76,132.82,4400.0
2007-06-07 13:15:00,132.8,132.8,132.36,132.37,15500.0,132.8,132.8,132.36,132.37,15500.0
2007-06-07 13:20:00,132.37,132.48,132.36,132.38,11300.0,132.37,132.48,132.36,132.38,11300.0
2007-06-07 13:25:00,132.39,132.41,132.26,132.26,8100.0,132.39,132.41,132.26,132.26,8100.0
2007-06-07 13:30:00,132.24,132.24,132.09,132.21,12400.0,132.24,132.24,132.09,132.21,12400.0
2007-06-07 13:35:00,132.2,132.2,132.0,132.0,9800.0,132.2,132.2,132.0,132.0,9800.0
2007-06-07 13:40:00,132.01,132.09,131.94,132.09,13500.0,132.01,132.09,131.94,132.09,13500.0
2007-06-07 13:45:00,132.1,132.2,132.0,132.09,8400.0,132.1,132.2,132.0,132.09,8400.0
2007-06-07 13:50:00,132.06,132.11,131.97,132.1,10200.0,132.06,132.11,131.97,132.1,10200.0
2007-06-07 13:55:00,132.08,132.17,132.07,132.11,7800.0,132.08,132.17,132.07,132.11,7800.0
2007-06-07 14:00:00,132.14,132.18,132.12,132.16,7800.0,132.14,132.18,132.12,132.16,7800.0
2007-06-07 14:05:00,132.15,132.23,131.98,131.98,13700.0,132.15,132.23,131.98,131.98,13700.0
2007-06-07 14:10:00,131.99,132.19,131.99,132.07,8000.0,131.99,132.19,131.99,132.07,8000.0
2007-06-07 14:15:00,132.08,132.08,131.73,131.97,22500.0,132.08,132.08,131.73,131.97,22500.0
2007-06-07 14:20:00,132.0,132.01,131.8,131.85,12100.0,132.0,132.01,131.8,131.85,12100.0
2007-06-07 14:25:00,131.85,132.12,131.81,132.06,11000.0,131.85,132.12,131.81,132.06,11000.0
2007-06-07 14:30:00,132.04,132.11,131.95,131.95,7800.0,132.04,132.11,131.95,131.95,7800.0
2007-06-07 14:35:00,131.9,131.95,131.85,131.9,9300.0,131.9,131.95,131.85,131.9,9300.0
2007-06-07 14:40:00,131.89,132.02,131.85,132.02,11900.0,131.89,132.02,131.85,132.02,11900.0
2007-06-07 14:45:00,132.02,132.17,132.01,132.01,17100.0,132.02,132.17,132.01,132.01,17100.0
2007-06-07 14:50:00,132.02,132.07,131.86,131.93,14500.0,132.02,132.07,131.86,131.93,14500.0
2007-06-07 14:55:00,131.98,132.02,131.91,131.99,10000.0,131.98,132.02,131.91,131.99,10000.0
2007-06-07 15:00:00,131.99,132.0,131.88,131.96,19400.0,131.99,132.0,131.88,131.96,19400.0
2007-06-07 15:05:00,131.97,132.06,131.85,132.03,16800.0,131.97,132.06,131.85,132.03,16800.0
2007-06-07 15:10:00,132.03,132.22,131.94,132.2,22100.0,132.03,132.22,131.94,132.2,22100.0
2007-06-07 15:15:00,132.19,132.34,132.12,132.16,17700.0,132.19,132.34,132.12,132.16,17700.0
2007-06-07 15:20:00,132.19,132.36,132.11,132.11,16800.0,132.19,132.36,132.11,132.11,16800.0
2007-06-07 15:25:00,132.12,132.12,131.93,132.06,15400.0,132.12,132.12,131.93,132.06,15400.0
2007-06-07 15:30:00,132.07,132.15,131.93,131.96,31800.0,132.07,132.15,131.93,131.96,31800.0
2007-06-07 15:35:00,131.97,132.04,131.84,131.84,11900.0,131.97,132.04,131.84,131.84,11900.0
2007-06-07 15:40:00,131.84,131.85,131.64,131.74,73800.0,131.84,131.85,131.64,131.74,73800.0
2007-06-07 15:45:00,131.77,131.83,131.6,131.61,24700.0,131.77,131.83,131.6,131.61,24700.0
2007-06-07 15:50:00,131.61,131.62,131.53,131.57,16900.0,131.61,131.62,131.53,131.57,16900.0
2007-06-07 15:55:00,131.57,131.61,131.34,131.36,18200.0,131.57,131.61,131.34,131.36,18200.0
2007-06-08 09:30:00,131.16,131.91,131.16,131.73,11300.0,131.16,131.91,131.16,131.73,11300.0
2007-06-08 09:35:00,131.73,131.73,131.08,131.15,6700.0,131.73,131.73,131.08,131.15,6700.0
2007-06-08 09:40:00,131.15,131.24,131.11,131.22,11900.0,131.15,131.24,131.11,131.22,11900.0
2007-06-08 09:45:00,131.24,131.26,131.05,131.25,32400.0,131.24,131.26,131.05,131.25,32400.0
2007-06-08 09:50:00,131.25,131.44,131.2,131.26,19800.0,131.25,131.44,131.2,131.26,19800.0
2007-06-08 09:55:00,131.27,131.4,131.18,131.18,15000.0,131.27,131.4,131.18,131.18,15000.0
2007-06-08 10:00:00,131.18,131.24,131.01,131.24,11500.0,131.18,131.24,131.01,131.24,11500.0
2007-06-08 10:05:00,131.24,131.26,131.08,131.13,14500.0,131.24,131.26,131.08,131.13,14500.0
2007-06-08 10:10:00,131.17,131.21,131.05,131.13,5900.0,131.17,131.21,131.05,131.13,5900.0
2007-06-08 10:15:00,131.13,131.25,131.09,131.17,10000.0,131.13,131.25,131.09,131.17,10000.0
2007-06-08 10:20:00,131.18,131.31,131.08,131.29,14700.0,131.18,131.31,131.08,131.29,14700.0
2007-06-08 10:25:00,131.25,131.35,131.18,131.27,16000.0,131.25,131.35,131.18,131.27,16000.0
2007-06-08 10:30:00,131.27,131.33,131.09,131.16,14000.0,131.27,131.33,131.09,131.16,14000.0
2007-06-08 10:35:00,131.18,131.3,131.12,131.23,19100.0,131.18,131.3,131.12,131.23,19100.0
2007-06-08 10:40:00,131.25,131.35,131.18,131.27,11800.0,131.25,131.35,131.18,131.27,11800.0
2007-06-08 10:45:00,131.3,131.36,131.27,131.31,4100.0,131.3,131.36,131.27,131.31,4100.0
2007-06-08 10:50:00,131.31,131.35,131.12,131.15,6300.0,131.31,131.35,131.12,131.15,6300.0
2007-06-08 10:55:00,131.15,131.3,131.13,131.22,10000.0,131.15,131.3,131.13,131.22,10000.0
2007-06-08 11:00:00,131.22,131.23,131.07,131.1,9100.0,131.22,131.23,131.07,131.1,9100.0
2007-06-08 11:05:00,131.11,131.24,131.01,131.04,11400.0,131.11,131.24,131.01,131.04,11400.0
2007-06-08 11:10:00,131.04,131.12,130.99,131.11,14700.0,131.04,131.12,130.99,131.11,14700.0
2007-06-08 11:15:00,131.04,131.17,131.04,131.14,5200.0,131.04,131.17,131.04,131.14,5200.0
2007-06-08 11:20:00,131.14,131.25,131.11,131.14,8800.0,131.14,131.25,131.11,131.14,8800.0
2007-06-08 11:25:00,131.15,131.25,131.14,131.23,6500.0,131.15,131.25,131.14,131.23,6500.0
2007-06-08 11:30:00,131.23,131.27,131.13,131.21,7300.0,131.23,131.27,131.13,131.21,7300.0
2007-06-08 11:35:00,131.23,131.25,131.19,131.25,9000.0,131.23,131.25,131.19,131.25,9000.0
2007-06-08 11:40:00,131.25,131.25,131.12,131.22,8400.0,131.25,131.25,131.12,131.22,8400.0
2007-06-08 11:45:00,131.24,131.35,131.21,131.31,6700.0,131.24,131.35,131.21,131.31,6700.0
2007-06-08 11:50:00,131.31,131.35,131.24,131.32,17200.0,131.31,131.35,131.24,131.32,17200.0
2007-06-08 11:55:00,131.3,131.3,131.17,131.23,5900.0,131.3,131.3,131.17,131.23,5900.0
2007-06-08 12:00:00,131.23,131.29,131.2,131.27,9300.0,131.23,131.29,131.2,131.27,9300.0
2007-06-08 12:05:00,131.29,131.31,131.18,131.25,8600.0,131.29,131.31,131.18,131.25,8600.0
2007-06-08 12:10:00,131.25,131.29,131.2,131.29,13000.0,131.25,131.29,131.2,131.29,13000.0
2007-06-08 12:15:00,131.28,131.28,131.16,131.27,7000.0,131.28,131.28,131.16,131.27,7000.0
2007-06-08 12:20:00,131.28,131.39,131.26,131.31,8100.0,131.28,131.39,131.26,131.31,8100.0
2007-06-08 12:25:00,131.34,131.53,131.33,131.45,7700.0,131.34,131.53,131.33,131.45,7700.0
2007-06-08 12:30:00,131.4,131.47,131.36,131.43,5100.0,131.4,131.47,131.36,131.43,5100.0
2007-06-08 12:35:00,131.43,131.48,131.38,131.48,6700.0,131.43,131.48,131.38,131.48,6700.0
2007-06-08 12:40:00,131.48,131.5,131.39,131.39,8000.0,131.48,131.5,131.39,131.39,8000.0
2007-06-08 12:45:00,131.37,131.43,131.34,131.41,6400.0,131.37,131.43,131.34,131.41,6400.0
2007-06-08 12:50:00,131.41,131.41,131.33,131.33,5400.0,131.41,131.41,131.33,131.33,5400.0
2007-06-08 12:55:00,131.34,131.56,131.34,131.56,4800.0,131.34,131.56,131.34,131.56,4800.0
2007-06-08 13:00:00,131.56,131.56,131.5,131.55,6700.0,131.56,131.56,131.5,131.55,6700.0
2007-06-08 13:05:00,131.55,131.57,131.5,131.5,6600.0,131.55,131.57,131.5,131.5,6600.0
2007-06-08 13:10:00,131.5,131.53,131.48,131.48,4200.0,131.5,131.53,131.48,131.48,4200.0
2007-06-08 13:15:00,131.5,131.53,131.42,131.42,4700.0,131.5,131.53,131.42,131.42,4700.0
2007-06-08 13:20:00,131.44,131.53,131.44,131.5,5000.0,131.44,131.53,131.44,131.5,5000.0
2007-06-08 13:25:00,131.49,131.53,131.45,131.45,5700.0,131.49,131.53,131.45,131.45,5700.0
2007-06-08 13:30:00,131.46,131.5,131.39,131.47,7100.0,131.46,131.5,131.39,131.47,7100.0
2007-06-08 13:35:00,131.48,131.64,131.45,131.45,12900.0,131.48,131.64,131.45,131.45,12900.0
2007-06-08 13:40:00,131.47,131.68,131.39,131.64,26500.0,131.47,131.68,131.39,131.64,26500.0
2007-06-08 13:45:00,131.64,131.72,131.56,131.63,8300.0,131.64,131.72,131.56,131.63,8300.0
2007-06-08 13:50:00,131.63,131.63,131.42,131.42,12200.0,131.63,131.63,131.42,131.42,12200.0
2007-06-08 13:55:00,131.45,131.54,131.32,131.47,15500.0,131.45,131.54,131.32,131.47,15500.0
2007-06-08 14:00:00,131.53,131.6,131.47,131.51,8400.0,131.53,131.6,131.47,131.51,8400.0
2007-06-08 14:05:00,131.52,131.6,131.51,131.6,24400.0,131.52,131.6,131.51,131.6,24400.0
2007-06-08 14:10:00,131.62,131.69,131.44,131.44,24400.0,131.62,131.69,131.44,131.44,24400.0
2007-06-08 14:15:00,131.42,131.51,131.36,131.51,9000.0,131.42,131.51,131.36,131.51,9000.0
2007-06-08 14:20:00,131.5,131.57,131.41,131.47,8600.0,131.5,131.57,131.41,131.47,8600.0
2007-06-08 14:25:00,131.47,131.6,131.41,131.41,6800.0,131.47,131.6,131.41,131.41,6800.0
2007-06-08 14:30:00,131.43,131.43,131.35,131.37,7700.0,131.43,131.43,131.35,131.37,7700.0
2007-06-08 14:35:00,131.38,131.4,131.36,131.4,9800.0,131.38,131.4,131.36,131.4,9800.0
2007-06-08 14:40:00,131.41,131.41,131.28,131.28,14500.0,131.41,131.41,131.28,131.28,14500.0
2007-06-08 14:45:00,131.28,131.46,131.28,131.36,7100.0,131.28,131.46,131.28,131.36,7100.0
2007-06-08 14:50:00,131.4,131.55,131.37,131.42,7100.0,131.4,131.55,131.37,131.42,7100.0
2007-06-08 14:55:00,131.43,131.54,131.11,131.22,23100.0,131.43,131.54,131.11,131.22,23100.0
2007-06-08 15:00:00,131.21,131.5,131.21,131.49,9600.0,131.21,131.5,131.21,131.49,9600.0
2007-06-08 15:05:00,131.46,131.49,131.39,131.41,10400.0,131.46,131.49,131.39,131.41,10400.0
2007-06-08 15:10:00,131.44,131.56,131.35,131.55,19400.0,131.44,131.56,131.35,131.55,19400.0
2007-06-08 15:15:00,131.51,131.52,131.39,131.47,11700.0,131.51,131.52,131.39,131.47,11700.0
2007-06-08 15:20:00,131.53,131.53,131.43,131.46,12400.0,131.53,131.53,131.43,131.46,12400.0
2007-06-08 15:25:00,131.47,131.47,131.34,131.43,16500.0,131.47,131.47,131.34,131.43,16500.0
2007-06-08 15:30:00,131.43,131.65,131.43,131.65,20000.0,131.43,131.65,131.43,131.65,20000.0
2007-06-08 15:35:00,131.66,131.73,131.51,131.68,28000.0,131.66,131.73,131.51,131.68,28000.0
2007-06-08 15:40:00,131.68,131.87,131.56,131.64,31300.0,131.68,131.87,131.56,131.64,31300.0
2007-06-08 15:45:00,131.67,131.74,131.58,131.69,14700.0,131.67,131.74,131.58,131.69,14700.0
2007-06-08 15:50:00,131.69,131.75,131.65,131.66,13700.0,131.69,131.75,131.65,131.66,13700.0
2007-06-08 15:55:00,131.67,131.83,131.63,131.64,18900.0,131.67,131.83,131.63,131.64,18900.0
2007-06-11 09:30:00,132.17,132.17,131.75,131.78,18400.0,132.17,132.17,131.75,131.78,18400.0
2007-06-11 09:35:00,131.78,131.78,131.4,131.5,12800.0,131.78,131.78,131.4,131.5,12800.0
2007-06-11 09:40:00,131.46,131.58,131.25,131.58,19200.0,131.46,131.58,131.25,131.58,19200.0
2007-06-11 09:45:00,131.56,132.15,131.55,132.04,22400.0,131.56,132.15,131.55,132.04,22400.0
2007-06-11 09:50:00,132.05,132.42,132.05,132.31,11000.0,132.05,132.42,132.05,132.31,11000.0
2007-06-11 09:55:00,132.33,132.49,132.32,132.45,11700.0,132.33,132.49,132.32,132.45,11700.0
2007-06-11 10:00:00,132.47,132.49,132.38,132.45,9300.0,132.47,132.49,132.38,132.45,9300.0
2007-06-11 10:05:00,132.45,132.53,132.45,132.51,14300.0,132.45,132.53,132.45,132.51,14300.0
2007-06-11 10:10:00,132.51,132.51,132.3,132.5,19900.0,132.51,132.51,132.3,132.5,19900.0
2007-06-11 10:15:00,132.5,132.5,132.3,132.37,7400.0,132.5,132.5,132.3,132.37,7400.0
2007-06-11 10:20:00,132.42,132.42,132.34,132.39,10700.0,132.42,132.42,132.34,132.39,10700.0
2007-06-11 10:25:00,132.37,132.48,132.32,132.41,11900.0,132.37,132.48,132.32,132.41,11900.0
2007-06-11 10:30:00,132.41,132.5,132.41,132.45,7700.0,132.41,132.5,132.41,132.45,7700.0
2007-06-11 10:35:00,132.46,132.5,132.41,132.42,11400.0,132.46,132.5,132.41,132.42,11400.0
2007-06-11 10:40:00,132.42,132.58,132.42,132.52,13500.0,132.42,132.58,132.42,132.52,13500.0
2007-06-11 10:45:00,132.53,132.58,132.48,132.54,12800.0,132.53,132.58,132.48,132.54,12800.0
2007-06-11 10:50:00,132.54,132.65,132.51,132.51,13400.0,132.54,132.65,132.51,132.51,13400.0
2007-06-11 10:55:00,132.51,132.53,132.49,132.5,5400.0,132.51,132.53,132.49,132.5,5400.0
2007-06-11 11:00:00,132.51,132.58,132.51,132.58,9000.0,132.51,132.58,132.51,132.58,9000.0
2007-06-11 11:05:00,132.58,132.65,132.57,132.61,9100.0,132.58,132.65,132.57,132.61,9100.0
2007-06-11 11:10:00,132.61,132.66,132.6,132.66,11700.0,132.61,132.66,132.6,132.66,11700.0
2007-06-11 11:15:00,132.66,132.66,132.55,132.59,7400.0,132.66,132.66,132.55,132.59,7400.0
2007-06-11 11:20:00,132.59,132.69,132.47,132.5,27600.0,132.59,132.69,132.47,132.5,27600.0
2007-06-11 11:25:00,132.51,132.7,132.51,132.67,14200.0,132.51,132.7,132.51,132.67,14200.0
2007-06-11 11:30:00,132.67,132.68,132.57,132.67,8900.0,132.67,132.68,132.57,132.67,8900.0
2007-06-11 11:35:00,132.67,132.78,132.67,132.71,12700.0,132.67,132.78,132.67,132.71,12700.0
2007-06-11 11:40:00,132.78,132.9,132.78,132.88,19800.0,132.78,132.9,132.78,132.88,19800.0
2007-06-11 11:45:00,132.89,133.0,132.89,132.99,16100.0,132.89,133.0,132.89,132.99,16100.0
2007-06-11 11:50:00,132.99,133.11,132.99,133.09,12700.0,132.99,133.11,132.99,133.09,12700.0
2007-06-11 11:55:00,133.09,133.1,132.92,133.08,10800.0,133.09,133.1,132.92,133.08,10800.0
2007-06-11 12:00:00,133.08,133.16,133.04,133.08,10700.0,133.08,133.16,133.04,133.08,10700.0
2007-06-11 12:05:00,133.08,133.15,133.06,133.1,12100.0,133.08,133.15,133.06,133.1,12100.0
2007-06-11 12:10:00,133.1,133.15,133.08,133.08,12300.0,133.1,133.15,133.08,133.08,12300.0
2007-06-11 12:15:00,133.09,133.15,133.07,133.1,11000.0,133.09,133.15,133.07,133.1,11000.0
2007-06-11 12:20:00,133.1,133.11,133.07,133.07,7700.0,133.1,133.11,133.07,133.07,7700.0
2007-06-11 12:25:00,133.05,133.1,133.05,133.1,4900.0,133.05,133.1,133.05,133.1,4900.0
2007-06-11 12:30:00,133.11,133.24,133.11,133.23,8700.0,133.11,133.24,133.11,133.23,8700.0
2007-06-11 12:35:00,133.23,133.24,133.2,133.22,3000.0,133.23,133.24,133.2,133.22,3000.0
2007-06-11 12:40:00,133.22,133.25,133.22,133.25,7000.0,133.22,133.25,133.22,133.25,7000.0
2007-06-11 12:45:00,133.23,133.45,133.21,133.44,11600.0,133.23,133.45,133.21,133.44,11600.0
2007-06-11 12:50:00,133.47,133.52,133.43,133.5,13200.0,133.47,133.52,133.43,133.5,13200.0
2007-06-11 12:55:00,133.5,133.55,133.45,133.48,7900.0,133.5,133.55,133.45,133.48,7900.0
2007-06-11 13:00:00,133.5,133.63,133.45,133.63,7200.0,133.5,133.63,133.45,133.63,7200.0
2007-06-11 13:05:00,133.62,133.64,133.59,133.59,16300.0,133.62,133.64,133.59,133.59,16300.0
2007-06-11 13:10:00,133.6,133.63,133.59,133.59,14200.0,133.6,133.63,133.59,133.59,14200.0
2007-06-11 13:15:00,133.59,133.64,133.58,133.6,17800.0,133.59,133.64,133.58,133.6,17800.0
2007-06-11 13:20:00,133.6,133.6,133.52,133.58,5300.0,133.6,133.6,133.52,133.58,5300.0
2007-06-11 13:25:00,133.56,133.7,133.52,133.6,14800.0,133.56,133.7,133.52,133.6,14800.0
2007-06-11 13:30:00,133.6,133.7,133.53,133.7,14400.0,133.6,133.7,133.53,133.7,14400.0
2007-06-11 13:35:00,133.67,133.94,133.67,133.94,14400.0,133.67,133.94,133.67,133.94,14400.0
2007-06-11 13:40:00,133.95,134.02,133.94,133.97,16000.0,133.95,134.02,133.94,133.97,16000.0
2007-06-11 13:45:00,133.97,133.97,133.9,133.96,8400.0,133.97,133.97,133.9,133.96,8400.0
2007-06-11 13:50:00,133.97,134.11,133.97,133.99,11200.0,133.97,134.11,133.97,133.99,11200.0
2007-06-11 13:55:00,133.99,134.0,133.97,133.98,7600.0,133.99,134.0,133.97,133.98,7600.0
2007-06-11 14:00:00,133.99,134.06,133.98,134.05,15200.0,133.99,134.06,133.98,134.05,15200.0
2007-06-11 14:05:00,134.05,134.23,134.04,134.23,9600.0,134.05,134.23,134.04,134.23,9600.0
2007-06-11 14:10:00,134.23,134.34,134.18,134.24,21300.0,134.23,134.34,134.18,134.24,21300.0
2007-06-11 14:15:00,134.22,134.31,134.18,134.31,15000.0,134.22,134.31,134.18,134.31,15000.0
2007-06-11 14:20:00,134.27,134.32,134.19,134.24,11800.0,134.27,134.32,134.19,134.24,11800.0
2007-06-11 14:25:00,134.25,134.36,134.17,134.28,17500.0,134.25,134.36,134.17,134.28,17500.0
2007-06-11 14:30:00,134.28,134.28,134.16,134.16,6400.0,134.28,134.28,134.16,134.16,6400.0
2007-06-11 14:35:00,134.16,134.24,134.14,134.19,10300.0,134.16,134.24,134.14,134.19,10300.0
2007-06-11 14:40:00,134.19,134.22,134.14,134.16,11700.0,134.19,134.22,134.14,134.16,11700.0
2007-06-11 14:45:00,134.13,134.24,134.12,134.16,13600.0,134.13,134.24,134.12,134.16,13600.0
2007-06-11 14:50:00,134.15,134.48,134.15,134.43,27300.0,134.15,134.48,134.15,134.43,27300.0
2007-06-11 14:55:00,134.46,134.57,134.39,134.43,22100.0,134.46,134.57,134.39,134.43,22100.0
2007-06-11 15:00:00,134.38,134.42,134.28,134.34,9800.0,134.38,134.42,134.28,134.34,9800.0
2007-06-11 15:05:00,134.36,134.45,134.34,134.36,13700.0,134.36,134.45,134.34,134.36,13700.0
2007-06-11 15:10:00,134.37,134.55,134.35,134.4,14800.0,134.37,134.55,134.35,134.4,14800.0
2007-06-11 15:15:00,134.47,134.71,134.39,134.68,17400.0,134.47,134.71,134.39,134.68,17400.0
2007-06-11 15:20:00,134.68,134.75,134.45,134.64,23100.0,134.68,134.75,134.45,134.64,23100.0
2007-06-11 15:25:00,134.64,134.71,134.55,134.71,10700.0,134.64,134.71,134.55,134.71,10700.0
2007-06-11 15:30:00,134.71,134.72,134.68,134.68,17600.0,134.71,134.72,134.68,134.68,17600.0
2007-06-11 15:35:00,134.68,134.69,134.56,134.57,17000.0,134.68,134.69,134.56,134.57,17000.0
2007-06-11 15:40:00,134.57,134.6,134.51,134.52,27300.0,134.57,134.6,134.51,134.52,27300.0
2007-06-11 15:45:00,134.52,134.52,134.37,134.38,27000.0,134.52,134.52,134.37,134.38,27000.0
2007-06-11 15:50:00,134.37,134.37,134.22,134.24,33600.0,134.37,134.37,134.22,134.24,33600.0
2007-06-11 15:55:00,134.24,134.36,134.2,134.26,22100.0,134.24,134.36,134.2,134.26,22100.0
2007-06-12 09:30:00,134.42,134.59,133.98,134.0,18700.0,134.42,134.59,133.98,134.0,18700.0
2007-06-12 09:35:00,134.1,134.64,134.05,134.5,20900.0,134.1,134.64,134.05,134.5,20900.0
2007-06-12 09:40:00,134.49,134.49,134.25,134.25,17500.0,134.49,134.49,134.25,134.25,17500.0
2007-06-12 09:45:00,134.26,134.35,134.08,134.35,16100.0,134.26,134.35,134.08,134.35,16100.0
2007-06-12 09:50:00,134.39,134.4,134.21,134.36,13900.0,134.39,134.4,134.21,134.36,13900.0
2007-06-12 09:55:00,134.3,134.39,134.24,134.28,8900.0,134.3,134.39,134.24,134.28,8900.0
2007-06-12 10:00:00,134.27,134.39,134.24,134.37,14300.0,134.27,134.39,134.24,134.37,14300.0
2007-06-12 10:05:00,134.39,134.82,134.3,134.82,14800.0,134.39,134.82,134.3,134.82,14800.0
2007-06-12 10:10:00,134.82,134.89,134.7,134.71,15400.0,134.82,134.89,134.7,134.71,15400.0
2007-06-12 10:15:00,134.71,134.81,134.71,134.72,13900.0,134.71,134.81,134.71,134.72,13900.0
2007-06-12 10:20:00,134.71,134.72,134.67,134.71,10500.0,134.71,134.72,134.67,134.71,10500.0
2007-06-12 10:25:00,134.7,134.89,134.7,134.84,20500.0,134.7,134.89,134.7,134.84,20500.0
2007-06-12 10:30:00,134.84,135.31,134.84,135.3,14900.0,134.84,135.31,134.84,135.3,14900.0
2007-06-12 10:35:00,135.31,135.66,135.31,135.55,38800.0,135.31,135.66,135.31,135.55,38800.0
2007-06-12 10:40:00,135.51,135.57,135.38,135.46,30000.0,135.51,135.57,135.38,135.46,30000.0
2007-06-12 10:45:00,135.47,135.47,135.36,135.41,14200.0,135.47,135.47,135.36,135.41,14200.0
2007-06-12 10:50:00,135.41,135.45,135.3,135.31,11900.0,135.41,135.45,135.3,135.31,11900.0
2007-06-12 10:55:00,135.3,135.36,135.0,135.03,19500.0,135.3,135.36,135.0,135.03,19500.0
2007-06-12 11:00:00,135.03,135.28,135.03,135.27,13600.0,135.03,135.28,135.03,135.27,13600.0
2007-06-12 11:05:00,135.27,135.3,135.2,135.28,10900.0,135.27,135.3,135.2,135.28,10900.0
2007-06-12 11:10:00,135.28,135.5,135.25,135.5,10900.0,135.28,135.5,135.25,135.5,10900.0
2007-06-12 11:15:00,135.5,135.6,135.34,135.53,12500.0,135.5,135.6,135.34,135.53,12500.0
2007-06-12 11:20:00,135.54,135.75,135.54,135.64,10800.0,135.54,135.75,135.54,135.64,10800.0
2007-06-12 11:25:00,135.64,135.73,135.5,135.5,10500.0,135.64,135.73,135.5,135.5,10500.0
2007-06-12 11:30:00,135.5,135.66,135.5,135.64,7300.0,135.5,135.66,135.5,135.64,7300.0
2007-06-12 11:35:00,135.64,135.82,135.64,135.78,14700.0,135.64,135.82,135.64,135.78,14700.0
2007-06-12 11:40:00,135.78,135.84,135.77,135.78,7100.0,135.78,135.84,135.77,135.78,7100.0
2007-06-12 11:45:00,135.78,135.84,135.78,135.81,7500.0,135.78,135.84,135.78,135.81,7500.0
2007-06-12 11:50:00,135.81,135.96,135.81,135.96,15400.0,135.81,135.96,135.81,135.96,15400.0
2007-06-12 11:55:00,135.96,136.14,135.92,136.02,9500.0,135.96,136.14,135.92,136.02,9500.0
2007-06-12 12:00:00,136.02,136.14,136.0,136.1,16200.0,136.02,136.14,136.0,136.1,16200.0
2007-06-12 12:05:00,136.11,136.11,135.95,136.11,15800.0,136.11,136.11,135.95,136.11,15800.0
2007-06-12 12:10:00,136.11,136.3,136.11,136.17,18800.0,136.11,136.3,136.11,136.17,18800.0
2007-06-12 12:15:00,136.18,136.25,136.1,136.25,6900.0,136.18,136.25,136.1,136.25,6900.0
2007-06-12 12:20:00,136.27,136.27,136.15,136.17,9800.0,136.27,136.27,136.15,136.17,9800.0
2007-06-12 12:25:00,136.16,136.2,136.16,136.19,3300.0,136.16,136.2,136.16,136.19,3300.0
2007-06-12 12:30:00,136.2,136.23,136.09,136.13,8800.0,136.2,136.23,136.09,136.13,8800.0
2007-06-12 12:35:00,136.13,136.13,135.95,135.96,7700.0,136.13,136.13,135.95,135.96,7700.0
2007-06-12 12:40:00,135.96,136.1,135.96,136.1,11900.0,135.96,136.1,135.96,136.1,11900.0
2007-06-12 12:45:00,136.1,136.1,135.53,135.54,37500.0,136.1,136.1,135.53,135.54,37500.0
2007-06-12 12:50:00,135.54,135.67,135.43,135.43,13300.0,135.54,135.67,135.43,135.43,13300.0
2007-06-12 12:55:00,135.46,135.48,135.4,135.48,7000.0,135.46,135.48,135.4,135.48,7000.0
2007-06-12 13:00:00,135.48,135.48,135.18,135.18,11800.0,135.48,135.48,135.18,135.18,11800.0
2007-06-12 13:05:00,135.18,135.19,135.06,135.16,18700.0,135.18,135.19,135.06,135.16,18700.0
2007-06-12 13:10:00,135.16,135.27,135.1,135.1,19700.0,135.16,135.27,135.1,135.1,19700.0
2007-06-12 13:15:00,135.08,135.23,135.08,135.15,27900.0,135.08,135.23,135.08,135.15,27900.0
2007-06-12 13:20:00,135.15,135.17,134.89,135.04,34600.0,135.15,135.17,134.89,135.04,34600.0
2007-06-12 13:25:00,135.04,135.12,134.94,135.0,16100.0,135.04,135.12,134.94,135.0,16100.0
2007-06-12 13:30:00,135.0,135.11,135.0,135.05,9700.0,135.0,135.11,135.0,135.05,9700.0
2007-06-12 13:35:00,135.12,135.13,135.06,135.13,11400.0,135.12,135.13,135.06,135.13,11400.0
2007-06-12 13:40:00,135.12,135.28,135.09,135.28,11100.0,135.12,135.28,135.09,135.28,11100.0
2007-06-12 13:45:00,135.31,135.64,135.31,135.64,9300.0,135.31,135.64,135.31,135.64,9300.0
2007-06-12 13:50:00,135.6,135.72,135.59,135.59,12000.0,135.6,135.72,135.59,135.59,12000.0
2007-06-12 13:55:00,135.59,135.59,135.4,135.42,6600.0,135.59,135.59,135.4,135.42,6600.0
2007-06-12 14:00:00,135.41,135.62,135.39,135.62,7100.0,135.41,135.62,135.39,135.62,7100.0
2007-06-12 14:05:00,135.63,135.69,135.52,135.53,7100.0,135.63,135.69,135.52,135.53,7100.0
2007-06-12 14:10:00,135.55,135.6,135.54,135.58,7500.0,135.55,135.6,135.54,135.58,7500.0
2007-06-12 14:15:00,135.58,135.6,135.26,135.33,8500.0,135.58,135.6,135.26,135.33,8500.0
2007-06-12 14:20:00,135.29,135.29,135.11,135.19,13900.0,135.29,135.29,135.11,135.19,13900.0
2007-06-12 14:25:00,135.19,135.22,135.06,135.17,13800.0,135.19,135.22,135.06,135.17,13800.0
2007-06-12 14:30:00,135.17,135.33,135.17,135.26,9900.0,135.17,135.33,135.17,135.26,9900.0
2007-06-12 14:35:00,135.27,135.29,134.93,134.93,9800.0,135.27,135.29,134.93,134.93,9800.0
2007-06-12 14:40:00,134.94,134.95,134.74,134.78,9600.0,134.94,134.95,134.74,134.78,9600.0
2007-06-12 14:45:00,134.77,134.8,134.68,134.73,14500.0,134.77,134.8,134.68,134.73,14500.0
2007-06-12 14:50:00,134.75,135.0,134.75,135.0,10500.0,134.75,135.0,134.75,135.0,10500.0
2007-06-12 14:55:00,135.0,135.07,134.95,135.05,12000.0,135.0,135.07,134.95,135.05,12000.0
2007-06-12 15:00:00,135.05,135.15,134.95,134.98,12400.0,135.05,135.15,134.95,134.98,12400.0
2007-06-12 15:05:00,134.98,134.98,134.66,134.73,23500.0,134.98,134.98,134.66,134.73,23500.0
2007-06-12 15:10:00,134.73,134.73,134.52,134.53,19200.0,134.73,134.73,134.52,134.53,19200.0
2007-06-12 15:15:00,134.55,134.71,134.49,134.58,13400.0,134.55,134.71,134.49,134.58,13400.0
2007-06-12 15:20:00,134.62,134.82,134.43,134.65,18600.0,134.62,134.82,134.43,134.65,18600.0
2007-06-12 15:25:00,134.65,134.7,134.53,134.67,11500.0,134.65,134.7,134.53,134.67,11500.0
2007-06-12 15:30:00,134.62,134.71,134.58,134.6,17700.0,134.62,134.71,134.58,134.6,17700.0
2007-06-12 15:35:00,134.6,134.62,134.42,134.46,22500.0,134.6,134.62,134.42,134.46,22500.0
2007-06-12 15:40:00,134.46,134.5,134.4,134.48,17500.0,134.46,134.5,134.4,134.48,17500.0
2007-06-12 15:45:00,134.48,134.58,134.39,134.39,29900.0,134.48,134.58,134.39,134.39,29900.0
2007-06-12 15:50:00,134.45,134.62,134.34,134.34,28800.0,134.45,134.62,134.34,134.34,28800.0
2007-06-12 15:55:00,134.33,134.46,134.2,134.22,24500.0,134.33,134.46,134.2,134.22,24500.0
2007-06-13 09:30:00,134.76,134.76,134.58,134.62,8700.0,134.76,134.76,134.58,134.62,8700.0
2007-06-13 09:35:00,134.63,135.11,134.63,134.97,4300.0,134.63,135.11,134.63,134.97,4300.0
2007-06-13 09:40:00,135.0,135.11,134.68,134.82,6400.0,135.0,135.11,134.68,134.82,6400.0
2007-06-13 09:45:00,134.84,134.94,134.81,134.91,7000.0,134.84,134.94,134.81,134.91,7000.0
2007-06-13 09:50:00,134.9,134.99,134.68,134.98,8400.0,134.9,134.99,134.68,134.98,8400.0
2007-06-13 09:55:00,134.99,135.18,134.97,135.09,7900.0,134.99,135.18,134.97,135.09,7900.0
2007-06-13 10:00:00,135.06,135.39,134.93,135.38,14500.0,135.06,135.39,134.93,135.38,14500.0
2007-06-13 10:05:00,135.31,135.37,135.05,135.11,10500.0,135.31,135.37,135.05,135.11,10500.0
2007-06-13 10:10:00,135.11,135.2,135.05,135.12,8100.0,135.11,135.2,135.05,135.12,8100.0
2007-06-13 10:15:00,135.12,135.49,135.04,135.49,6000.0,135.12,135.49,135.04,135.49,6000.0
2007-06-13 10:20:00,135.5,135.95,135.45,135.93,17100.0,135.5,135.95,135.45,135.93,17100.0
2007-06-13 10:25:00,135.95,136.0,135.94,135.94,15500.0,135.95,136.0,135.94,135.94,15500.0
2007-06-13 10:30:00,135.95,135.95,135.81,135.88,9800.0,135.95,135.95,135.81,135.88,9800.0
2007-06-13 10:35:00,135.88,135.92,135.58,135.58,7700.0,135.88,135.92,135.58,135.58,7700.0
2007-06-13 10:40:00,135.56,135.89,135.56,135.85,10600.0,135.56,135.89,135.56,135.85,10600.0
2007-06-13 10:45:00,135.87,136.01,135.87,135.92,27800.0,135.87,136.01,135.87,135.92,27800.0
2007-06-13 10:50:00,135.9,135.94,135.8,135.85,13500.0,135.9,135.94,135.8,135.85,13500.0
2007-06-13 10:55:00,135.81,135.99,135.81,135.99,6700.0,135.81,135.99,135.81,135.99,6700.0
2007-06-13 11:00:00,135.96,136.15,135.96,136.12,20400.0,135.96,136.15,135.96,136.12,20400.0
2007-06-13 11:05:00,136.13,136.21,136.02,136.03,15100.0,136.13,136.21,136.02,136.03,15100.0
2007-06-13 11:10:00,136.0,136.0,135.92,136.0,8200.0,136.0,136.0,135.92,136.0,8200.0
2007-06-13 11:15:00,136.01,136.32,136.01,136.28,38100.0,136.01,136.32,136.01,136.28,38100.0
2007-06-13 11:20:00,136.31,136.42,136.24,136.37,38500.0,136.31,136.42,136.24,136.37,38500.0
2007-06-13 11:25:00,136.36,136.45,136.35,136.42,10900.0,136.36,136.45,136.35,136.42,10900.0
2007-06-13 11:30:00,136.42,136.42,136.34,136.38,6700.0,136.42,136.42,136.34,136.38,6700.0
2007-06-13 11:35:00,136.39,136.4,136.35,136.37,6700.0,136.39,136.4,136.35,136.37,6700.0
2007-06-13 11:40:00,136.37,136.38,136.3,136.33,9700.0,136.37,136.38,136.3,136.33,9700.0
2007-06-13 11:45:00,136.34,136.36,136.33,136.35,6100.0,136.34,136.36,136.33,136.35,6100.0
2007-06-13 11:50:00,136.33,136.34,136.3,136.32,7800.0,136.33,136.34,136.3,136.32,7800.0
2007-06-13 11:55:00,136.3,136.33,136.25,136.26,8700.0,136.3,136.33,136.25,136.26,8700.0
2007-06-13 12:00:00,136.28,136.28,136.21,136.23,7300.0,136.28,136.28,136.21,136.23,7300.0
2007-06-13 12:05:00,136.2,136.21,136.16,136.21,5400.0,136.2,136.21,136.16,136.21,5400.0
2007-06-13 12:10:00,136.21,136.33,136.21,136.32,8800.0,136.21,136.33,136.21,136.32,8800.0
2007-06-13 12:15:00,136.33,136.59,136.33,136.59,13800.0,136.33,136.59,136.33,136.59,13800.0
2007-06-13 12:20:00,136.59,136.61,136.44,136.46,13700.0,136.59,136.61,136.44,136.46,13700.0
2007-06-13 12:25:00,136.47,136.52,136.36,136.42,12400.0,136.47,136.52,136.36,136.42,12400.0
2007-06-13 12:30:00,136.41,136.45,135.82,135.82,32600.0,136.41,136.45,135.82,135.82,32600.0
2007-06-13 12:35:00,135.83,136.22,135.83,136.22,11600.0,135.83,136.22,135.83,136.22,11600.0
2007-06-13 12:40:00,136.26,136.32,136.18,136.19,11000.0,136.26,136.32,136.18,136.19,11000.0
2007-06-13 12:45:00,136.19,136.23,136.17,136.17,4000.0,136.19,136.23,136.17,136.17,4000.0
2007-06-13 12:50:00,136.16,136.28,136.16,136.27,5700.0,136.16,136.28,136.16,136.27,5700.0
2007-06-13 12:55:00,136.27,136.27,135.98,135.99,8600.0,136.27,136.27,135.98,135.99,8600.0
2007-06-13 13:00:00,135.97,135.99,135.88,135.89,4700.0,135.97,135.99,135.88,135.89,4700.0
2007-06-13 13:05:00,135.89,135.91,135.78,135.82,7100.0,135.89,135.91,135.78,135.82,7100.0
2007-06-13 13:10:00,135.82,135.82,135.66,135.76,10000.0,135.82,135.82,135.66,135.76,10000.0
2007-06-13 13:15:00,135.71,135.76,135.62,135.76,8800.0,135.71,135.76,135.62,135.76,8800.0
2007-06-13 13:20:00,135.76,135.77,135.68,135.77,6100.0,135.76,135.77,135.68,135.77,6100.0
2007-06-13 13:25:00,135.73,135.77,135.73,135.76,1900.0,135.73,135.77,135.73,135.76,1900.0
2007-06-13 13:30:00,135.74,135.74,135.67,135.68,5000.0,135.74,135.74,135.67,135.68,5000.0
2007-06-13 13:35:00,135.69,135.79,135.66,135.7,10400.0,135.69,135.79,135.66,135.7,10400.0
2007-06-13 13:40:00,135.68,135.73,135.53,135.55,9100.0,135.68,135.73,135.53,135.55,9100.0
2007-06-13 13:45:00,135.55,135.76,135.55,135.76,7400.0,135.55,135.76,135.55,135.76,7400.0
2007-06-13 13:50:00,135.75,135.86,135.73,135.85,7400.0,135.75,135.86,135.73,135.85,7400.0
2007-06-13 13:55:00,135.85,135.85,135.75,135.81,6900.0,135.85,135.85,135.75,135.81,6900.0
2007-06-13 14:00:00,135.83,136.1,135.83,136.05,7400.0,135.83,136.1,135.83,136.05,7400.0
2007-06-13 14:05:00,136.05,136.1,136.02,136.08,4200.0,136.05,136.1,136.02,136.08,4200.0
2007-06-13 14:10:00,136.08,136.38,136.07,136.38,11700.0,136.08,136.38,136.07,136.38,11700.0
2007-06-13 14:15:00,136.37,136.64,136.37,136.49,17400.0,136.37,136.64,136.37,136.49,17400.0
2007-06-13 14:20:00,136.51,136.75,136.51,136.68,26500.0,136.51,136.75,136.51,136.68,26500.0
2007-06-13 14:25:00,136.65,136.69,136.34,136.35,11700.0,136.65,136.69,136.34,136.35,11700.0
2007-06-13 14:30:00,136.34,136.42,136.29,136.4,6400.0,136.34,136.42,136.29,136.4,6400.0
2007-06-13 14:35:00,136.43,136.5,136.32,136.34,11800.0,136.43,136.5,136.32,136.34,11800.0
2007-06-13 14:40:00,136.35,136.39,136.31,136.39,1800.0,136.35,136.39,136.31,136.39,1800.0
2007-06-13 14:45:00,136.37,136.69,136.35,136.69,10100.0,136.37,136.69,136.35,136.69,10100.0
2007-06-13 14:50:00,136.69,136.83,136.65,136.83,7800.0,136.69,136.83,136.65,136.83,7800.0
2007-06-13 14:55:00,136.88,137.0,136.82,136.98,11300.0,136.88,137.0,136.82,136.98,11300.0
2007-06-13 15:00:00,137.0,137.0,136.91,136.94,14000.0,137.0,137.0,136.91,136.94,14000.0
2007-06-13 15:05:00,136.94,136.95,136.85,136.89,9900.0,136.94,136.95,136.85,136.89,9900.0
2007-06-13 15:10:00,136.88,136.93,136.79,136.82,11300.0,136.88,136.93,136.79,136.82,11300.0
2007-06-13 15:15:00,136.82,136.91,136.82,136.82,21800.0,136.82,136.91,136.82,136.82,21800.0
2007-06-13 15:20:00,136.83,136.87,136.78,136.84,13700.0,136.83,136.87,136.78,136.84,13700.0
2007-06-13 15:25:00,136.85,136.97,136.84,136.92,14300.0,136.85,136.97,136.84,136.92,14300.0
2007-06-13 15:30:00,136.92,137.1,136.9,137.03,19400.0,136.92,137.1,136.9,137.03,19400.0
2007-06-13 15:35:00,137.01,137.18,137.0,137.16,22200.0,137.01,137.18,137.0,137.16,22200.0
2007-06-13 15:40:00,137.18,137.46,137.18,137.46,32300.0,137.18,137.46,137.18,137.46,32300.0
2007-06-13 15:45:00,137.47,137.56,137.43,137.46,31000.0,137.47,137.56,137.43,137.46,31000.0
2007-06-13 15:50:00,137.46,137.64,137.42,137.63,27600.0,137.46,137.64,137.42,137.63,27600.0
2007-06-13 15:55:00,137.63,137.64,137.5,137.57,29700.0,137.63,137.64,137.5,137.57,29700.0
2007-06-14 09:30:00,137.25,137.25,136.76,136.78,13200.0,137.25,137.25,136.76,136.78,13200.0
2007-06-14 09:35:00,136.78,136.78,136.56,136.6,17000.0,136.78,136.78,136.56,136.6,17000.0
2007-06-14 09:40:00,136.61,136.86,136.53,136.83,19300.0,136.61,136.86,136.53,136.83,19300.0
2007-06-14 09:45:00,136.89,137.12,136.59,137.09,9400.0,136.89,137.12,136.59,137.09,9400.0
2007-06-14 09:50:00,137.09,137.39,137.09,137.22,12300.0,137.09,137.39,137.09,137.22,12300.0
2007-06-14 09:55:00,137.24,137.61,137.16,137.61,11200.0,137.24,137.61,137.16,137.61,11200.0
2007-06-14 10:00:00,137.59,137.64,137.11,137.11,13600.0,137.59,137.64,137.11,137.11,13600.0
2007-06-14 10:05:00,137.1,137.1,136.65,136.85,15300.0,137.1,137.1,136.65,136.85,15300.0
2007-06-14 10:10:00,136.82,136.86,136.71,136.86,7400.0,136.82,136.86,136.71,136.86,7400.0
2007-06-14 10:15:00,136.86,136.86,136.63,136.63,13300.0,136.86,136.86,136.63,136.63,13300.0
2007-06-14 10:20:00,136.63,136.75,136.58,136.61,16200.0,136.63,136.75,136.58,136.61,16200.0
2007-06-14 10:25:00,136.61,136.61,136.42,136.5,12400.0,136.61,136.61,136.42,136.5,12400.0
2007-06-14 10:30:00,136.52,136.92,136.52,136.92,17100.0,136.52,136.92,136.52,136.92,17100.0
2007-06-14 10:35:00,136.91,137.22,136.82,137.22,17200.0,136.91,137.22,136.82,137.22,17200.0
2007-06-14 10:40:00,137.31,137.52,137.23,137.44,11400.0,137.31,137.52,137.23,137.44,11400.0
2007-06-14 10:45:00,137.44,137.6,137.41,137.56,14600.0,137.44,137.6,137.41,137.56,14600.0
2007-06-14 10:50:00,137.56,137.56,137.32,137.34,7800.0,137.56,137.56,137.32,137.34,7800.0
2007-06-14 10:55:00,137.34,137.39,137.31,137.38,5100.0,137.34,137.39,137.31,137.38,5100.0
2007-06-14 11:00:00,137.38,137.42,137.24,137.29,5900.0,137.38,137.42,137.24,137.29,5900.0
2007-06-14 11:05:00,137.29,137.35,137.25,137.29,5100.0,137.29,137.35,137.25,137.29,5100.0
2007-06-14 11:10:00,137.24,137.25,137.1,137.1,4400.0,137.24,137.25,137.1,137.1,4400.0
2007-06-14 11:15:00,137.08,137.1,137.04,137.1,4900.0,137.08,137.1,137.04,137.1,4900.0
2007-06-14 11:20:00,137.05,137.06,136.91,136.94,6000.0,137.05,137.06,136.91,136.94,6000.0
2007-06-14 11:25:00,136.93,136.97,136.85,136.96,9000.0,136.93,136.97,136.85,136.96,9000.0
2007-06-14 11:30:00,136.96,137.06,136.89,137.02,5500.0,136.96,137.06,136.89,137.02,5500.0
2007-06-14 11:35:00,136.97,136.97,136.8,136.81,3000.0,136.97,136.97,136.8,136.81,3000.0
2007-06-14 11:40:00,136.78,136.78,136.73,136.73,3500.0,136.78,136.78,136.73,136.73,3500.0
2007-06-14 11:45:00,136.73,136.74,136.53,136.56,11900.0,136.73,136.74,136.53,136.56,11900.0
2007-06-14 11:50:00,136.53,136.68,136.42,136.68,19000.0,136.53,136.68,136.42,136.68,19000.0
2007-06-14 11:55:00,136.68,137.06,136.64,137.01,13800.0,136.68,137.06,136.64,137.01,13800.0
2007-06-14 12:00:00,137.05,137.05,136.76,136.77,7000.0,137.05,137.05,136.76,136.77,7000.0
2007-06-14 12:05:00,136.76,136.76,136.5,136.57,3900.0,136.76,136.76,136.5,136.57,3900.0
2007-06-14 12:10:00,136.54,136.76,136.54,136.76,5500.0,136.54,136.76,136.54,136.76,5500.0
2007-06-14 12:15:00,136.75,136.87,136.73,136.84,8300.0,136.75,136.87,136.73,136.84,8300.0
2007-06-14 12:20:00,136.84,137.0,136.84,136.95,8700.0,136.84,137.0,136.84,136.95,8700.0
2007-06-14 12:25:00,136.95,137.05,136.9,136.9,8500.0,136.95,137.05,136.9,136.9,8500.0
2007-06-14 12:30:00,136.91,137.01,136.9,136.98,5000.0,136.91,137.01,136.9,136.98,5000.0
2007-06-14 12:35:00,136.97,137.09,136.92,136.96,6000.0,136.97,137.09,136.92,136.96,6000.0
2007-06-14 12:40:00,136.95,136.97,136.91,136.94,2100.0,136.95,136.97,136.91,136.94,2100.0
2007-06-14 12:45:00,136.92,136.96,136.88,136.95,4200.0,136.92,136.96,136.88,136.95,4200.0
2007-06-14 12:50:00,136.97,136.99,136.83,136.84,10200.0,136.97,136.99,136.83,136.84,10200.0
2007-06-14 12:55:00,136.83,136.97,136.81,136.81,12900.0,136.83,136.97,136.81,136.81,12900.0
2007-06-14 13:00:00,136.81,136.89,136.81,136.89,6900.0,136.81,136.89,136.81,136.89,6900.0
2007-06-14 13:05:00,136.88,136.88,136.76,136.76,8200.0,136.88,136.88,136.76,136.76,8200.0
2007-06-14 13:10:00,136.78,136.78,136.63,136.65,7800.0,136.78,136.78,136.63,136.65,7800.0
2007-06-14 13:15:00,136.65,136.65,136.5,136.51,9400.0,136.65,136.65,136.5,136.51,9400.0
2007-06-14 13:20:00,136.51,136.52,136.4,136.4,10300.0,136.51,136.52,136.4,136.4,10300.0
2007-06-14 13:25:00,136.39,136.58,136.36,136.54,7900.0,136.39,136.58,136.36,136.54,7900.0
2007-06-14 13:30:00,136.54,136.6,136.21,136.3,24300.0,136.54,136.6,136.21,136.3,24300.0
2007-06-14 13:35:00,136.34,136.44,136.25,136.36,11500.0,136.34,136.44,136.25,136.36,11500.0
2007-06-14 13:40:00,136.39,136.45,136.37,136.37,4300.0,136.39,136.45,136.37,136.37,4300.0
2007-06-14 13:45:00,136.39,136.7,136.39,136.7,5400.0,136.39,136.7,136.39,136.7,5400.0
2007-06-14 13:50:00,136.66,136.67,136.41,136.41,6200.0,136.66,136.67,136.41,136.41,6200.0
2007-06-14 13:55:00,136.39,136.45,136.29,136.29,7000.0,136.39,136.45,136.29,136.29,7000.0
2007-06-14 14:00:00,136.3,136.3,136.15,136.28,24800.0,136.3,136.3,136.15,136.28,24800.0
2007-06-14 14:05:00,136.23,136.32,136.22,136.28,4800.0,136.23,136.32,136.22,136.28,4800.0
2007-06-14 14:10:00,136.28,136.33,136.18,136.2,11500.0,136.28,136.33,136.18,136.2,11500.0
2007-06-14 14:15:00,136.2,136.35,136.19,136.24,15000.0,136.2,136.35,136.19,136.24,15000.0
2007-06-14 14:20:00,136.25,136.28,136.18,136.22,7900.0,136.25,136.28,136.18,136.22,7900.0
2007-06-14 14:25:00,136.22,136.25,136.13,136.14,7600.0,136.22,136.25,136.13,136.14,7600.0
2007-06-14 14:30:00,136.14,136.23,136.06,136.23,15100.0,136.14,136.23,136.06,136.23,15100.0
2007-06-14 14:35:00,136.21,136.31,136.2,136.31,8300.0,136.21,136.31,136.2,136.31,8300.0
2007-06-14 14:40:00,136.31,136.31,136.2,136.2,7800.0,136.31,136.31,136.2,136.2,7800.0
2007-06-14 14:45:00,136.21,136.21,136.11,136.18,10100.0,136.21,136.21,136.11,136.18,10100.0
2007-06-14 14:50:00,136.18,136.18,136.07,136.09,10500.0,136.18,136.18,136.07,136.09,10500.0
2007-06-14 14:55:00,136.07,136.13,136.05,136.13,11500.0,136.07,136.13,136.05,136.13,11500.0
2007-06-14 15:00:00,136.13,136.16,136.06,136.08,13000.0,136.13,136.16,136.06,136.08,13000.0
2007-06-14 15:05:00,136.08,136.21,136.07,136.21,8500.0,136.08,136.21,136.07,136.21,8500.0
2007-06-14 15:10:00,136.21,136.26,136.19,136.23,6800.0,136.21,136.26,136.19,136.23,6800.0
2007-06-14 15:15:00,136.22,136.26,136.17,136.24,10100.0,136.22,136.26,136.17,136.24,10100.0
2007-06-14 15:20:00,136.26,136.37,136.26,136.37,11600.0,136.26,136.37,136.26,136.37,11600.0
2007-06-14 15:25:00,136.37,136.46,136.37,136.37,9100.0,136.37,136.46,136.37,136.37,9100.0
2007-06-14 15:30:00,136.35,136.39,136.22,136.24,12600.0,136.35,136.39,136.22,136.24,12600.0
2007-06-14 15:35:00,136.24,136.6,136.23,136.46,21200.0,136.24,136.6,136.23,136.46,21200.0
2007-06-14 15:40:00,136.48,136.61,136.48,136.61,18500.0,136.48,136.61,136.48,136.61,18500.0
2007-06-14 15:45:00,136.6,136.7,136.47,136.51,18200.0,136.6,136.7,136.47,136.51,18200.0
2007-06-14 15:50:00,136.51,136.51,136.3,136.41,21500.0,136.51,136.51,136.3,136.41,21500.0
2007-06-14 15:55:00,136.41,136.58,136.31,136.58,25000.0,136.41,136.58,136.31,136.58,25000.0
2007-06-15 09:30:00,137.25,138.07,137.25,137.78,77700.0,137.25,138.07,137.25,137.78,77700.0
2007-06-15 09:35:00,137.69,137.7,137.29,137.58,5600.0,137.69,137.7,137.29,137.58,5600.0
2007-06-15 09:40:00,137.63,137.94,137.63,137.87,12400.0,137.63,137.94,137.63,137.87,12400.0
2007-06-15 09:45:00,137.92,137.93,137.69,137.91,10200.0,137.92,137.93,137.69,137.91,10200.0
2007-06-15 09:50:00,137.92,138.14,137.92,138.01,22500.0,137.92,138.14,137.92,138.01,22500.0
2007-06-15 09:55:00,138.02,138.14,137.97,137.97,23600.0,138.02,138.14,137.97,137.97,23600.0
2007-06-15 10:00:00,137.98,138.12,137.82,138.04,9800.0,137.98,138.12,137.82,138.04,9800.0
2007-06-15 10:05:00,138.05,138.06,137.97,138.06,9000.0,138.05,138.06,137.97,138.06,9000.0
2007-06-15 10:10:00,138.07,138.09,138.02,138.07,7800.0,138.07,138.09,138.02,138.07,7800.0
2007-06-15 10:15:00,138.07,138.08,137.9,137.9,6700.0,138.07,138.08,137.9,137.9,6700.0
2007-06-15 10:20:00,137.91,138.08,137.91,138.08,3100.0,137.91,138.08,137.91,138.08,3100.0
2007-06-15 10:25:00,138.06,138.1,138.05,138.05,900.0,138.06,138.1,138.05,138.05,900.0
2007-06-15 10:30:00,138.08,138.39,138.08,138.38,16700.0,138.08,138.39,138.08,138.38,16700.0
2007-06-15 10:35:00,138.37,138.66,138.35,138.51,7600.0,138.37,138.66,138.35,138.51,7600.0
2007-06-15 10:40:00,138.5,138.5,138.42,138.45,3200.0,138.5,138.5,138.42,138.45,3200.0
2007-06-15 10:45:00,138.48,138.57,138.31,138.33,11500.0,138.48,138.57,138.31,138.33,11500.0
2007-06-15 10:50:00,138.31,138.34,138.2,138.2,6900.0,138.31,138.34,138.2,138.2,6900.0
2007-06-15 10:55:00,138.22,138.25,138.16,138.25,5000.0,138.22,138.25,138.16,138.25,5000.0
2007-06-15 11:00:00,138.25,138.34,138.25,138.34,3600.0,138.25,138.34,138.25,138.34,3600.0
2007-06-15 11:05:00,138.34,138.34,138.23,138.25,1600.0,138.34,138.34,138.23,138.25,1600.0
2007-06-15 11:10:00,138.24,138.34,138.24,138.25,9000.0,138.24,138.34,138.24,138.25,9000.0
2007-06-15 11:15:00,138.28,138.31,138.25,138.25,3200.0,138.28,138.31,138.25,138.25,3200.0
2007-06-15 11:20:00,138.22,138.23,138.13,138.13,3700.0,138.22,138.23,138.13,138.13,3700.0
2007-06-15 11:25:00,138.13,138.13,138.04,138.09,4400.0,138.13,138.13,138.04,138.09,4400.0
2007-06-15 11:30:00,138.05,138.06,137.7,137.7,16900.0,138.05,138.06,137.7,137.7,16900.0
2007-06-15 11:35:00,137.7,137.75,137.47,137.6,24900.0,137.7,137.75,137.47,137.6,24900.0
2007-06-15 11:40:00,137.6,137.79,137.59,137.73,7900.0,137.6,137.79,137.59,137.73,7900.0
2007-06-15 11:45:00,137.73,137.92,137.71,137.92,9200.0,137.73,137.92,137.71,137.92,9200.0
2007-06-15 11:50:00,137.85,137.99,137.76,137.8,4500.0,137.85,137.99,137.76,137.8,4500.0
2007-06-15 11:55:00,137.85,137.89,137.81,137.86,2400.0,137.85,137.89,137.81,137.86,2400.0
2007-06-15 12:00:00,137.82,137.89,137.8,137.8,700.0,137.82,137.89,137.8,137.8,700.0
2007-06-15 12:05:00,137.83,137.85,137.8,137.82,1700.0,137.83,137.85,137.8,137.82,1700.0
2007-06-15 12:10:00,137.82,137.82,137.61,137.61,5300.0,137.82,137.82,137.61,137.61,5300.0
2007-06-15 12:15:00,137.61,137.61,137.5,137.56,3500.0,137.61,137.61,137.5,137.56,3500.0
2007-06-15 12:20:00,137.59,137.6,137.53,137.6,4500.0,137.59,137.6,137.53,137.6,4500.0
2007-06-15 12:25:00,137.56,137.57,137.45,137.45,5100.0,137.56,137.57,137.45,137.45,5100.0
2007-06-15 12:30:00,137.36,137.46,137.36,137.38,3600.0,137.36,137.46,137.36,137.38,3600.0
2007-06-15 12:35:00,137.38,137.38,137.35,137.35,3600.0,137.38,137.38,137.35,137.35,3600.0
2007-06-15 12:40:00,137.35,137.4,137.35,137.37,2600.0,137.35,137.4,137.35,137.37,2600.0
2007-06-15 12:45:00,137.37,137.38,137.29,137.29,5800.0,137.37,137.38,137.29,137.29,5800.0
2007-06-15 12:50:00,137.29,137.29,137.07,137.1,8400.0,137.29,137.29,137.07,137.1,8400.0
2007-06-15 12:55:00,137.1,137.25,137.09,137.21,4700.0,137.1,137.25,137.09,137.21,4700.0
2007-06-15 13:00:00,137.22,137.22,137.08,137.15,9600.0,137.22,137.22,137.08,137.15,9600.0
2007-06-15 13:05:00,137.15,137.15,136.97,136.99,13800.0,137.15,137.15,136.97,136.99,13800.0
2007-06-15 13:10:00,136.95,136.96,136.89,136.95,4200.0,136.95,136.96,136.89,136.95,4200.0
2007-06-15 13:15:00,136.93,136.98,136.84,136.96,4200.0,136.93,136.98,136.84,136.96,4200.0
2007-06-15 13:20:00,136.94,137.18,136.93,137.13,6000.0,136.94,137.18,136.93,137.13,6000.0
2007-06-15 13:25:00,137.13,137.25,137.11,137.16,5300.0,137.13,137.25,137.11,137.16,5300.0
2007-06-15 13:30:00,137.16,137.19,137.11,137.11,1900.0,137.16,137.19,137.11,137.11,1900.0
2007-06-15 13:35:00,137.11,137.25,137.11,137.25,3800.0,137.11,137.25,137.11,137.25,3800.0
2007-06-15 13:40:00,137.23,137.24,137.17,137.2,3200.0,137.23,137.24,137.17,137.2,3200.0
2007-06-15 13:45:00,137.19,137.34,137.19,137.25,7400.0,137.19,137.34,137.19,137.25,7400.0
2007-06-15 13:50:00,137.23,137.31,137.22,137.28,3800.0,137.23,137.31,137.22,137.28,3800.0
2007-06-15 13:55:00,137.3,137.35,137.28,137.31,5400.0,137.3,137.35,137.28,137.31,5400.0
2007-06-15 14:00:00,137.34,137.42,137.32,137.38,10300.0,137.34,137.42,137.32,137.38,10300.0
2007-06-15 14:05:00,137.42,137.48,137.32,137.32,7500.0,137.42,137.48,137.32,137.32,7500.0
2007-06-15 14:10:00,137.32,137.42,137.22,137.37,6100.0,137.32,137.42,137.22,137.37,6100.0
2007-06-15 14:15:00,137.35,137.5,137.31,137.31,2200.0,137.35,137.5,137.31,137.31,2200.0
2007-06-15 14:20:00,137.32,137.44,137.31,137.44,2900.0,137.32,137.44,137.31,137.44,2900.0
2007-06-15 14:25:00,137.41,137.44,137.37,137.41,3500.0,137.41,137.44,137.37,137.41,3500.0
2007-06-15 14:30:00,137.46,137.58,137.42,137.55,4400.0,137.46,137.58,137.42,137.55,4400.0
2007-06-15 14:35:00,137.58,137.58,137.5,137.52,2100.0,137.58,137.58,137.5,137.52,2100.0
2007-06-15 14:40:00,137.53,137.54,137.5,137.51,4200.0,137.53,137.54,137.5,137.51,4200.0
2007-06-15 14:45:00,137.52,137.6,137.5,137.58,2400.0,137.52,137.6,137.5,137.58,2400.0
2007-06-15 14:50:00,137.58,137.58,137.4,137.54,6100.0,137.58,137.58,137.4,137.54,6100.0
2007-06-15 14:55:00,137.59,137.7,137.54,137.7,12300.0,137.59,137.7,137.54,137.7,12300.0
2007-06-15 15:00:00,137.7,137.82,137.7,137.78,15500.0,137.7,137.82,137.7,137.78,15500.0
2007-06-15 15:05:00,137.82,137.82,137.61,137.65,49200.0,137.82,137.82,137.61,137.65,49200.0
2007-06-15 15:10:00,137.61,137.81,137.61,137.79,9600.0,137.61,137.81,137.61,137.79,9600.0
2007-06-15 15:15:00,137.8,137.81,137.58,137.59,9100.0,137.8,137.81,137.58,137.59,9100.0
2007-06-15 15:20:00,137.58,137.69,137.55,137.69,7500.0,137.58,137.69,137.55,137.69,7500.0
2007-06-15 15:25:00,137.69,137.71,137.58,137.59,4900.0,137.69,137.71,137.58,137.59,4900.0
2007-06-15 15:30:00,137.6,137.69,137.6,137.63,7500.0,137.6,137.69,137.6,137.63,7500.0
2007-06-15 15:35:00,137.65,137.66,137.37,137.42,11300.0,137.65,137.66,137.37,137.42,11300.0
2007-06-15 15:40:00,137.42,137.45,137.35,137.42,13300.0,137.42,137.45,137.35,137.42,13300.0
2007-06-15 15:45:00,137.43,137.45,137.41,137.44,7100.0,137.43,137.45,137.41,137.44,7100.0
2007-06-15 15:50:00,137.45,137.52,137.43,137.52,12900.0,137.45,137.52,137.43,137.52,12900.0
2007-06-15 15:55:00,137.5,137.55,137.44,137.44,16800.0,137.5,137.55,137.44,137.44,16800.0
2007-06-18 09:30:00,138.55,138.57,137.88,137.88,30500.0,138.55,138.57,137.88,137.88,30500.0
2007-06-18 09:35:00,137.85,138.19,137.85,138.0,14100.0,137.85,138.19,137.85,138.0,14100.0
2007-06-18 09:40:00,138.0,138.12,137.85,137.91,21200.0,138.0,138.12,137.85,137.91,21200.0
2007-06-18 09:45:00,137.91,138.14,137.91,137.98,13600.0,137.91,138.14,137.91,137.98,13600.0
2007-06-18 09:50:00,137.98,138.08,137.88,138.08,42700.0,137.98,138.08,137.88,138.08,42700.0
2007-06-18 09:55:00,138.03,138.41,137.95,138.41,15000.0,138.03,138.41,137.95,138.41,15000.0
2007-06-18 10:00:00,138.36,138.87,138.25,138.72,26400.0,138.36,138.87,138.25,138.72,26400.0
2007-06-18 10:05:00,138.72,139.08,138.64,139.03,17800.0,138.72,139.08,138.64,139.03,17800.0
2007-06-18 10:10:00,139.0,139.26,138.95,139.25,11200.0,139.0,139.26,138.95,139.25,11200.0
2007-06-18 10:15:00,139.25,139.31,138.82,138.85,19000.0,139.25,139.31,138.82,138.85,19000.0
2007-06-18 10:20:00,138.82,139.08,138.81,139.05,13400.0,138.82,139.08,138.81,139.05,13400.0
2007-06-18 10:25:00,139.08,139.19,139.06,139.08,13600.0,139.08,139.19,139.06,139.08,13600.0
2007-06-18 10:30:00,139.08,139.23,139.04,139.23,27500.0,139.08,139.23,139.04,139.23,27500.0
2007-06-18 10:35:00,139.23,139.43,139.22,139.35,26000.0,139.23,139.43,139.22,139.35,26000.0
2007-06-18 10:40:00,139.35,139.61,139.35,139.61,25600.0,139.35,139.61,139.35,139.61,25600.0
2007-06-18 10:45:00,139.61,139.61,139.3,139.41,22500.0,139.61,139.61,139.3,139.41,22500.0
2007-06-18 10:50:00,139.35,139.39,139.19,139.2,12400.0,139.35,139.39,139.19,139.2,12400.0
2007-06-18 10:55:00,139.2,139.22,139.12,139.21,9300.0,139.2,139.22,139.12,139.21,9300.0
2007-06-18 11:00:00,139.18,139.28,139.13,139.28,27900.0,139.18,139.28,139.13,139.28,27900.0
2007-06-18 11:05:00,139.28,139.57,139.27,139.55,19000.0,139.28,139.57,139.27,139.55,19000.0
2007-06-18 11:10:00,139.57,139.9,139.57,139.84,23700.0,139.57,139.9,139.57,139.84,23700.0
2007-06-18 11:15:00,139.84,140.04,139.84,140.0,18000.0,139.84,140.04,139.84,140.0,18000.0
2007-06-18 11:20:00,140.0,140.19,139.98,140.17,17300.0,140.0,140.19,139.98,140.17,17300.0
2007-06-18 11:25:00,140.18,140.2,140.07,140.07,17800.0,140.18,140.2,140.07,140.07,17800.0
2007-06-18 11:30:00,140.06,140.08,139.86,139.92,8500.0,140.06,140.08,139.86,139.92,8500.0
2007-06-18 11:35:00,139.92,139.98,139.85,139.85,4000.0,139.92,139.98,139.85,139.85,4000.0
2007-06-18 11:40:00,139.9,140.03,139.9,140.03,8200.0,139.9,140.03,139.9,140.03,8200.0
2007-06-18 11:45:00,140.03,140.03,139.81,139.81,8900.0,140.03,140.03,139.81,139.81,8900.0
2007-06-18 11:50:00,139.82,139.88,139.81,139.88,9800.0,139.82,139.88,139.81,139.88,9800.0
2007-06-18 11:55:00,139.91,139.95,139.9,139.95,6100.0,139.91,139.95,139.9,139.95,6100.0
2007-06-18 12:00:00,139.94,139.94,139.73,139.74,8600.0,139.94,139.94,139.73,139.74,8600.0
2007-06-18 12:05:00,139.7,139.84,139.68,139.79,8200.0,139.7,139.84,139.68,139.79,8200.0
2007-06-18 12:10:00,139.79,139.79,139.5,139.67,22100.0,139.79,139.79,139.5,139.67,22100.0
2007-06-18 12:15:00,139.67,139.73,139.67,139.69,5900.0,139.67,139.73,139.67,139.69,5900.0
2007-06-18 12:20:00,139.69,139.69,139.43,139.49,6100.0,139.69,139.69,139.43,139.49,6100.0
2007-06-18 12:25:00,139.44,139.53,139.35,139.53,7500.0,139.44,139.53,139.35,139.53,7500.0
2007-06-18 12:30:00,139.53,139.75,139.52,139.65,8200.0,139.53,139.75,139.52,139.65,8200.0
2007-06-18 12:35:00,139.7,139.7,139.63,139.68,4700.0,139.7,139.7,139.63,139.68,4700.0
2007-06-18 12:40:00,139.68,139.85,139.68,139.82,6900.0,139.68,139.85,139.68,139.82,6900.0
2007-06-18 12:45:00,139.82,139.86,139.81,139.86,3800.0,139.82,139.86,139.81,139.86,3800.0
2007-06-18 12:50:00,139.86,139.95,139.78,139.95,10400.0,139.86,139.95,139.78,139.95,10400.0
2007-06-18 12:55:00,139.96,140.1,139.85,139.85,8000.0,139.96,140.1,139.85,139.85,8000.0
2007-06-18 13:00:00,139.84,139.84,139.64,139.67,4600.0,139.84,139.84,139.64,139.67,4600.0
2007-06-18 13:05:00,139.67,139.82,139.67,139.82,4800.0,139.67,139.82,139.67,139.82,4800.0
2007-06-18 13:10:00,139.8,139.88,139.73,139.88,6500.0,139.8,139.88,139.73,139.88,6500.0
2007-06-18 13:15:00,139.9,139.93,139.89,139.89,4900.0,139.9,139.93,139.89,139.89,4900.0
2007-06-18 13:20:00,139.89,139.9,139.85,139.86,2800.0,139.89,139.9,139.85,139.86,2800.0
2007-06-18 13:25:00,139.85,139.88,139.84,139.84,7300.0,139.85,139.88,139.84,139.84,7300.0
2007-06-18 13:30:00,139.84,139.89,139.76,139.76,7900.0,139.84,139.89,139.76,139.76,7900.0
2007-06-18 13:35:00,139.76,139.78,139.64,139.64,7700.0,139.76,139.78,139.64,139.64,7700.0
2007-06-18 13:40:00,139.66,139.66,139.52,139.55,8200.0,139.66,139.66,139.52,139.55,8200.0
2007-06-18 13:45:00,139.56,139.56,139.49,139.52,4500.0,139.56,139.56,139.49,139.52,4500.0
2007-06-18 13:50:00,139.52,139.58,139.49,139.57,9200.0,139.52,139.58,139.49,139.57,9200.0
2007-06-18 13:55:00,139.55,139.55,139.4,139.49,9900.0,139.55,139.55,139.4,139.49,9900.0
2007-06-18 14:00:00,139.48,139.49,139.41,139.41,4300.0,139.48,139.49,139.41,139.41,4300.0
2007-06-18 14:05:00,139.44,139.46,139.28,139.46,15800.0,139.44,139.46,139.28,139.46,15800.0
2007-06-18 14:10:00,139.49,139.65,139.49,139.61,14400.0,139.49,139.65,139.49,139.61,14400.0
2007-06-18 14:15:00,139.6,139.74,139.6,139.7,10200.0,139.6,139.74,139.6,139.7,10200.0
2007-06-18 14:20:00,139.72,139.72,139.61,139.63,7500.0,139.72,139.72,139.61,139.63,7500.0
2007-06-18 14:25:00,139.61,139.65,139.6,139.63,11200.0,139.61,139.65,139.6,139.63,11200.0
2007-06-18 14:30:00,139.64,139.8,139.64,139.76,14500.0,139.64,139.8,139.64,139.76,14500.0
2007-06-18 14:35:00,139.76,139.77,139.61,139.65,8200.0,139.76,139.77,139.61,139.65,8200.0
2007-06-18 14:40:00,139.62,139.65,139.55,139.55,10600.0,139.62,139.65,139.55,139.55,10600.0
2007-06-18 14:45:00,139.54,139.61,139.5,139.51,11500.0,139.54,139.61,139.5,139.51,11500.0
2007-06-18 14:50:00,139.48,139.51,139.38,139.47,13000.0,139.48,139.51,139.38,139.47,13000.0
2007-06-18 14:55:00,139.47,139.47,139.43,139.47,4600.0,139.47,139.47,139.43,139.47,4600.0
2007-06-18 15:00:00,139.5,139.58,139.47,139.57,7200.0,139.5,139.58,139.47,139.57,7200.0
2007-06-18 15:05:00,139.57,139.58,139.44,139.52,8900.0,139.57,139.58,139.44,139.52,8900.0
2007-06-18 15:10:00,139.53,139.56,139.5,139.5,7700.0,139.53,139.56,139.5,139.5,7700.0
2007-06-18 15:15:00,139.53,139.53,139.37,139.43,7500.0,139.53,139.53,139.37,139.43,7500.0
2007-06-18 15:20:00,139.42,139.44,139.42,139.43,7300.0,139.42,139.44,139.42,139.43,7300.0
2007-06-18 15:25:00,139.44,139.44,139.26,139.37,22300.0,139.44,139.44,139.26,139.37,22300.0
2007-06-18 15:30:00,139.34,139.4,139.27,139.4,6600.0,139.34,139.4,139.27,139.4,6600.0
2007-06-18 15:35:00,139.4,139.51,139.39,139.46,12100.0,139.4,139.51,139.39,139.46,12100.0
2007-06-18 15:40:00,139.49,139.49,139.39,139.49,7900.0,139.49,139.49,139.39,139.49,7900.0
2007-06-18 15:45:00,139.48,139.52,139.45,139.48,11600.0,139.48,139.52,139.45,139.48,11600.0
2007-06-18 15:50:00,139.49,139.5,139.32,139.34,14800.0,139.49,139.5,139.32,139.34,14800.0
2007-06-18 15:55:00,139.34,139.41,139.33,139.4,11000.0,139.34,139.41,139.33,139.4,11000.0
2007-06-19 09:30:00,139.32,139.32,138.45,138.45,30700.0,139.32,139.32,138.45,138.45,30700.0
2007-06-19 09:35:00,138.36,138.65,138.36,138.42,22000.0,138.36,138.65,138.36,138.42,22000.0
2007-06-19 09:40:00,138.42,138.58,138.08,138.57,21600.0,138.42,138.58,138.08,138.57,21600.0
2007-06-19 09:45:00,138.5,138.6,138.05,138.06,12500.0,138.5,138.6,138.05,138.06,12500.0
2007-06-19 09:50:00,138.06,138.17,137.82,137.96,13300.0,138.06,138.17,137.82,137.96,13300.0
2007-06-19 09:55:00,137.91,137.97,137.85,137.94,10200.0,137.91,137.97,137.85,137.94,10200.0
2007-06-19 10:00:00,137.9,137.9,137.75,137.82,5700.0,137.9,137.9,137.75,137.82,5700.0
2007-06-19 10:05:00,137.82,137.97,137.8,137.84,9600.0,137.82,137.97,137.8,137.84,9600.0
2007-06-19 10:10:00,137.78,137.91,137.77,137.89,14300.0,137.78,137.91,137.77,137.89,14300.0
2007-06-19 10:15:00,137.89,138.69,137.88,138.69,22100.0,137.89,138.69,137.88,138.69,22100.0
2007-06-19 10:20:00,138.69,138.69,138.4,138.62,14100.0,138.69,138.69,138.4,138.62,14100.0
2007-06-19 10:25:00,138.63,138.96,138.63,138.9,7500.0,138.63,138.96,138.63,138.9,7500.0
2007-06-19 10:30:00,138.9,139.23,138.9,139.2,13500.0,138.9,139.23,138.9,139.2,13500.0
2007-06-19 10:35:00,139.2,139.25,139.02,139.2,14800.0,139.2,139.25,139.02,139.2,14800.0
2007-06-19 10:40:00,139.19,139.2,139.05,139.05,6200.0,139.19,139.2,139.05,139.05,6200.0
2007-06-19 10:45:00,139.09,139.32,139.09,139.31,6700.0,139.09,139.32,139.09,139.31,6700.0
2007-06-19 10:50:00,139.31,139.31,139.05,139.08,11000.0,139.31,139.31,139.05,139.08,11000.0
2007-06-19 10:55:00,139.05,139.13,139.05,139.08,7400.0,139.05,139.13,139.05,139.08,7400.0
2007-06-19 11:00:00,139.08,139.12,139.0,139.01,8600.0,139.08,139.12,139.0,139.01,8600.0
2007-06-19 11:05:00,139.01,139.08,139.01,139.08,8200.0,139.01,139.08,139.01,139.08,8200.0
2007-06-19 11:10:00,139.08,139.28,139.03,139.22,11100.0,139.08,139.28,139.03,139.22,11100.0
2007-06-19 11:15:00,139.22,139.27,139.18,139.25,3100.0,139.22,139.27,139.18,139.25,3100.0
2007-06-19 11:20:00,139.26,139.26,138.93,138.93,12400.0,139.26,139.26,138.93,138.93,12400.0
2007-06-19 11:25:00,138.94,139.07,138.81,139.07,11800.0,138.94,139.07,138.81,139.07,11800.0
2007-06-19 11:30:00,139.05,139.07,138.93,138.94,7300.0,139.05,139.07,138.93,138.94,7300.0
2007-06-19 11:35:00,138.93,138.99,138.92,138.99,4100.0,138.93,138.99,138.92,138.99,4100.0
2007-06-19 11:40:00,138.99,139.0,138.96,138.99,5600.0,138.99,139.0,138.96,138.99,5600.0
2007-06-19 11:45:00,139.0,139.09,138.98,139.04,20300.0,139.0,139.09,138.98,139.04,20300.0
2007-06-19 11:50:00,139.1,139.28,139.05,139.28,8000.0,139.1,139.28,139.05,139.28,8000.0
2007-06-19 11:55:00,139.29,139.31,139.16,139.16,11500.0,139.29,139.31,139.16,139.16,11500.0
2007-06-19 12:00:00,139.14,139.37,139.08,139.37,17800.0,139.14,139.37,139.08,139.37,17800.0
2007-06-19 12:05:00,139.4,139.55,139.4,139.46,8400.0,139.4,139.55,139.4,139.46,8400.0
2007-06-19 12:10:00,139.46,139.55,139.4,139.53,3300.0,139.46,139.55,139.4,139.53,3300.0
2007-06-19 12:15:00,139.55,139.7,139.45,139.45,7700.0,139.55,139.7,139.45,139.45,7700.0
2007-06-19 12:20:00,139.41,139.57,139.41,139.57,2500.0,139.41,139.57,139.41,139.57,2500.0
2007-06-19 12:25:00,139.58,139.62,139.54,139.55,4800.0,139.58,139.62,139.54,139.55,4800.0
2007-06-19 12:30:00,139.56,139.56,139.55,139.55,1900.0,139.56,139.56,139.55,139.55,1900.0
2007-06-19 12:35:00,139.56,139.59,139.54,139.54,7600.0,139.56,139.59,139.54,139.54,7600.0
2007-06-19 12:40:00,139.53,139.53,139.42,139.42,2100.0,139.53,139.53,139.42,139.42,2100.0
2007-06-19 12:45:00,139.45,139.53,139.42,139.52,6200.0,139.45,139.53,139.42,139.52,6200.0
2007-06-19 12:50:00,139.52,139.63,139.52,139.55,8400.0,139.52,139.63,139.52,139.55,8400.0
2007-06-19 12:55:00,139.56,139.6,139.54,139.6,3900.0,139.56,139.6,139.54,139.6,3900.0
2007-06-19 13:00:00,139.56,139.57,139.45,139.45,3100.0,139.56,139.57,139.45,139.45,3100.0
2007-06-19 13:05:00,139.46,139.46,139.29,139.34,3500.0,139.46,139.46,139.29,139.34,3500.0
2007-06-19 13:10:00,139.34,139.36,139.31,139.31,2900.0,139.34,139.36,139.31,139.31,2900.0
2007-06-19 13:15:00,139.31,139.37,139.27,139.3,5600.0,139.31,139.37,139.27,139.3,5600.0
2007-06-19 13:20:00,139.36,139.4,139.27,139.27,13300.0,139.36,139.4,139.27,139.27,13300.0
2007-06-19 13:25:00,139.28,139.3,139.24,139.24,4300.0,139.28,139.3,139.24,139.24,4300.0
2007-06-19 13:30:00,139.26,139.3,139.25,139.25,4000.0,139.26,139.3,139.25,139.25,4000.0
2007-06-19 13:35:00,139.25,139.25,139.08,139.08,4900.0,139.25,139.25,139.08,139.08,4900.0
2007-06-19 13:40:00,139.08,139.11,139.06,139.08,5700.0,139.08,139.11,139.06,139.08,5700.0
2007-06-19 13:45:00,139.08,139.09,139.06,139.07,7200.0,139.08,139.09,139.06,139.07,7200.0
2007-06-19 13:50:00,139.06,139.06,138.99,139.04,4700.0,139.06,139.06,138.99,139.04,4700.0
2007-06-19 13:55:00,139.04,139.16,139.0,139.0,10400.0,139.04,139.16,139.0,139.0,10400.0
2007-06-19 14:00:00,139.02,139.12,139.02,139.07,2200.0,139.02,139.12,139.02,139.07,2200.0
2007-06-19 14:05:00,139.08,139.18,139.07,139.13,13500.0,139.08,139.18,139.07,139.13,13500.0
2007-06-19 14:10:00,139.16,139.31,139.14,139.24,11000.0,139.16,139.31,139.14,139.24,11000.0
2007-06-19 14:15:00,139.25,139.31,139.15,139.16,8800.0,139.25,139.31,139.15,139.16,8800.0
2007-06-19 14:20:00,139.18,139.27,139.15,139.24,2800.0,139.18,139.27,139.15,139.24,2800.0
2007-06-19 14:25:00,139.21,139.26,139.19,139.2,7400.0,139.21,139.26,139.19,139.2,7400.0
2007-06-19 14:30:00,139.2,139.25,139.03,139.05,11300.0,139.2,139.25,139.03,139.05,11300.0
2007-06-19 14:35:00,139.08,139.19,139.05,139.18,7300.0,139.08,139.19,139.05,139.18,7300.0
2007-06-19 14:40:00,139.13,139.19,139.12,139.12,5700.0,139.13,139.19,139.12,139.12,5700.0
2007-06-19 14:45:00,139.12,139.23,139.12,139.15,4700.0,139.12,139.23,139.12,139.15,4700.0
2007-06-19 14:50:00,139.15,139.21,139.15,139.21,3700.0,139.15,139.21,139.15,139.21,3700.0
2007-06-19 14:55:00,139.21,139.21,139.13,139.13,7600.0,139.21,139.21,139.13,139.13,7600.0
2007-06-19 15:00:00,139.17,139.19,139.12,139.19,5400.0,139.17,139.19,139.12,139.19,5400.0
2007-06-19 15:05:00,139.19,139.35,139.14,139.35,10300.0,139.19,139.35,139.14,139.35,10300.0
2007-06-19 15:10:00,139.35,139.49,139.33,139.34,15100.0,139.35,139.49,139.33,139.34,15100.0
2007-06-19 15:15:00,139.33,139.4,139.26,139.32,9600.0,139.33,139.4,139.26,139.32,9600.0
2007-06-19 15:20:00,139.32,139.51,139.27,139.51,7900.0,139.32,139.51,139.27,139.51,7900.0
2007-06-19 15:25:00,139.48,139.48,139.24,139.29,12700.0,139.48,139.48,139.24,139.29,12700.0
2007-06-19 15:30:00,139.29,139.31,139.27,139.31,21500.0,139.29,139.31,139.27,139.31,21500.0
2007-06-19 15:35:00,139.31,139.39,139.26,139.37,25800.0,139.31,139.39,139.26,139.37,25800.0
2007-06-19 15:40:00,139.36,139.4,139.28,139.37,31500.0,139.36,139.4,139.28,139.37,31500.0
2007-06-19 15:45:00,139.39,139.39,139.24,139.31,12100.0,139.39,139.39,139.24,139.31,12100.0
2007-06-19 15:50:00,139.31,139.35,139.18,139.24,20900.0,139.31,139.35,139.18,139.24,20900.0
2007-06-19 15:55:00,139.25,139.33,139.18,139.27,13300.0,139.25,139.33,139.18,139.27,13300.0
2007-06-20 09:30:00,139.0,139.15,139.0,139.15,26800.0,139.0,139.15,139.0,139.15,26800.0
2007-06-20 09:35:00,139.13,139.15,138.93,138.95,9400.0,139.13,139.15,138.93,138.95,9400.0
2007-06-20 09:40:00,138.96,139.0,138.77,138.88,17800.0,138.96,139.0,138.77,138.88,17800.0
2007-06-20 09:45:00,138.88,139.0,138.8,138.8,11700.0,138.88,139.0,138.8,138.8,11700.0
2007-06-20 09:50:00,138.78,138.81,138.71,138.79,7400.0,138.78,138.81,138.71,138.79,7400.0
2007-06-20 09:55:00,138.79,138.79,138.7,138.7,5200.0,138.79,138.79,138.7,138.7,5200.0
2007-06-20 10:00:00,138.75,138.75,138.55,138.58,12200.0,138.75,138.75,138.55,138.58,12200.0
2007-06-20 10:05:00,138.58,138.74,138.54,138.68,5200.0,138.58,138.74,138.54,138.68,5200.0
2007-06-20 10:10:00,138.69,138.78,138.6,138.66,6300.0,138.69,138.78,138.6,138.66,6300.0
2007-06-20 10:15:00,138.66,138.79,138.6,138.79,3100.0,138.66,138.79,138.6,138.79,3100.0
2007-06-20 10:20:00,138.79,138.94,138.79,138.86,5800.0,138.79,138.94,138.79,138.86,5800.0
2007-06-20 10:25:00,138.86,139.0,138.81,139.0,3100.0,138.86,139.0,138.81,139.0,3100.0
2007-06-20 10:30:00,139.0,139.07,138.94,139.0,15000.0,139.0,139.07,138.94,139.0,15000.0
2007-06-20 10:35:00,138.98,139.0,138.93,138.94,5800.0,138.98,139.0,138.93,138.94,5800.0
2007-06-20 10:40:00,139.0,139.0,138.85,138.85,3700.0,139.0,139.0,138.85,138.85,3700.0
2007-06-20 10:45:00,138.82,138.86,138.72,138.76,5200.0,138.82,138.86,138.72,138.76,5200.0
2007-06-20 10:50:00,138.77,138.98,138.77,138.96,6300.0,138.77,138.98,138.77,138.96,6300.0
2007-06-20 10:55:00,138.98,139.0,138.96,138.97,6400.0,138.98,139.0,138.96,138.97,6400.0
2007-06-20 11:00:00,138.97,138.99,138.82,138.94,7300.0,138.97,138.99,138.82,138.94,7300.0
2007-06-20 11:05:00,138.94,138.99,138.94,138.99,2500.0,138.94,138.99,138.94,138.99,2500.0
2007-06-20 11:10:00,139.0,139.0,138.82,138.91,8100.0,139.0,139.0,138.82,138.91,8100.0
2007-06-20 11:15:00,138.88,138.91,138.88,138.91,5400.0,138.88,138.91,138.88,138.91,5400.0
2007-06-20 11:20:00,138.88,138.91,138.88,138.89,2500.0,138.88,138.91,138.88,138.89,2500.0
2007-06-20 11:25:00,138.89,139.0,138.89,139.0,3700.0,138.89,139.0,138.89,139.0,3700.0
2007-06-20 11:30:00,139.0,139.0,138.93,138.94,4000.0,139.0,139.0,138.93,138.94,4000.0
2007-06-20 11:35:00,138.94,138.96,138.73,138.76,4300.0,138.94,138.96,138.73,138.76,4300.0
2007-06-20 11:40:00,138.71,138.71,138.59,138.67,2600.0,138.71,138.71,138.59,138.67,2600.0
2007-06-20 11:45:00,138.66,138.73,138.66,138.69,2100.0,138.66,138.73,138.66,138.69,2100.0
2007-06-20 11:50:00,138.73,138.82,138.73,138.79,1500.0,138.73,138.82,138.73,138.79,1500.0
2007-06-20 11:55:00,138.82,138.85,138.76,138.85,3800.0,138.82,138.85,138.76,138.85,3800.0
2007-06-20 12:00:00,138.81,138.82,138.72,138.73,2800.0,138.81,138.82,138.72,138.73,2800.0
2007-06-20 12:05:00,138.73,138.75,138.68,138.73,4500.0,138.73,138.75,138.68,138.73,4500.0
2007-06-20 12:10:00,138.74,138.75,138.71,138.74,1700.0,138.74,138.75,138.71,138.74,1700.0
2007-06-20 12:15:00,138.75,138.82,138.75,138.8,2600.0,138.75,138.82,138.75,138.8,2600.0
2007-06-20 12:20:00,138.8,138.8,138.71,138.73,3800.0,138.8,138.8,138.71,138.73,3800.0
2007-06-20 12:25:00,138.72,138.72,138.66,138.67,2100.0,138.72,138.72,138.66,138.67,2100.0
2007-06-20 12:30:00,138.66,138.67,138.62,138.67,5200.0,138.66,138.67,138.62,138.67,5200.0
2007-06-20 12:35:00,138.68,138.69,138.66,138.69,4500.0,138.68,138.69,138.66,138.69,4500.0
2007-06-20 12:40:00,138.67,138.68,138.6,138.68,5600.0,138.67,138.68,138.6,138.68,5600.0
2007-06-20 12:45:00,138.68,138.68,138.67,138.67,2300.0,138.68,138.68,138.67,138.67,2300.0
2007-06-20 12:50:00,138.67,138.69,138.55,138.55,6300.0,138.67,138.69,138.55,138.55,6300.0
2007-06-20 12:55:00,138.56,138.69,138.56,138.6,5400.0,138.56,138.69,138.56,138.6,5400.0
2007-06-20 13:00:00,138.57,138.7,138.56,138.7,5000.0,138.57,138.7,138.56,138.7,5000.0
2007-06-20 13:05:00,138.67,138.7,138.62,138.62,4900.0,138.67,138.7,138.62,138.62,4900.0
2007-06-20 13:10:00,138.63,138.7,138.5,138.5,11400.0,138.63,138.7,138.5,138.5,11400.0
2007-06-20 13:15:00,138.5,138.57,138.5,138.52,4100.0,138.5,138.57,138.5,138.52,4100.0
2007-06-20 13:20:00,138.53,138.54,138.4,138.51,11200.0,138.53,138.54,138.4,138.51,11200.0
2007-06-20 13:25:00,138.52,138.52,138.39,138.5,5100.0,138.52,138.52,138.39,138.5,5100.0
2007-06-20 13:30:00,138.5,138.61,138.48,138.57,4100.0,138.5,138.61,138.48,138.57,4100.0
2007-06-20 13:35:00,138.55,138.56,138.48,138.48,4900.0,138.55,138.56,138.48,138.48,4900.0
2007-06-20 13:40:00,138.48,138.55,138.45,138.49,4900.0,138.48,138.55,138.45,138.49,4900.0
2007-06-20 13:45:00,138.54,138.6,138.53,138.6,2200.0,138.54,138.6,138.53,138.6,2200.0
2007-06-20 13:50:00,138.62,138.66,138.62,138.66,3100.0,138.62,138.66,138.62,138.66,3100.0
2007-06-20 13:55:00,138.63,138.7,138.59,138.62,4800.0,138.63,138.7,138.59,138.62,4800.0
2007-06-20 14:00:00,138.6,138.71,138.6,138.71,5500.0,138.6,138.71,138.6,138.71,5500.0
2007-06-20 14:05:00,138.7,138.85,138.69,138.85,5400.0,138.7,138.85,138.69,138.85,5400.0
2007-06-20 14:10:00,138.85,138.85,138.71,138.76,2400.0,138.85,138.85,138.71,138.76,2400.0
2007-06-20 14:15:00,138.76,138.8,138.69,138.75,3500.0,138.76,138.8,138.69,138.75,3500.0
2007-06-20 14:20:00,138.71,138.71,138.53,138.6,5400.0,138.71,138.71,138.53,138.6,5400.0
2007-06-20 14:25:00,138.55,138.68,138.4,138.61,5800.0,138.55,138.68,138.4,138.61,5800.0
2007-06-20 14:30:00,138.61,138.67,138.56,138.57,4800.0,138.61,138.67,138.56,138.57,4800.0
2007-06-20 14:35:00,138.57,138.57,138.38,138.4,8800.0,138.57,138.57,138.38,138.4,8800.0
2007-06-20 14:40:00,138.43,138.53,138.43,138.52,10700.0,138.43,138.53,138.43,138.52,10700.0
2007-06-20 14:45:00,138.52,138.75,138.52,138.61,15100.0,138.52,138.75,138.52,138.61,15100.0
2007-06-20 14:50:00,138.58,138.68,138.58,138.68,5400.0,138.58,138.68,138.58,138.68,5400.0
2007-06-20 14:55:00,138.67,138.68,138.5,138.61,9000.0,138.67,138.68,138.5,138.61,9000.0
2007-06-20 15:00:00,138.58,138.6,138.4,138.43,6300.0,138.58,138.6,138.4,138.43,6300.0
2007-06-20 15:05:00,138.43,138.55,138.38,138.45,9700.0,138.43,138.55,138.38,138.45,9700.0
2007-06-20 15:10:00,138.42,138.54,138.38,138.48,6500.0,138.42,138.54,138.38,138.48,6500.0
2007-06-20 15:15:00,138.47,138.58,138.47,138.48,5200.0,138.47,138.58,138.47,138.48,5200.0
2007-06-20 15:20:00,138.45,138.55,138.36,138.36,9400.0,138.45,138.55,138.36,138.36,9400.0
2007-06-20 15:25:00,138.37,138.56,138.35,138.42,11700.0,138.37,138.56,138.35,138.42,11700.0
2007-06-20 15:30:00,138.41,138.41,138.29,138.33,12900.0,138.41,138.41,138.29,138.33,12900.0
2007-06-20 15:35:00,138.33,138.33,138.15,138.2,12700.0,138.33,138.33,138.15,138.2,12700.0
2007-06-20 15:40:00,138.19,138.2,138.09,138.13,6500.0,138.19,138.2,138.09,138.13,6500.0
2007-06-20 15:45:00,138.13,138.2,138.02,138.02,11400.0,138.13,138.2,138.02,138.02,11400.0
2007-06-20 15:50:00,138.01,138.07,137.9,137.91,17600.0,138.01,138.07,137.9,137.91,17600.0
2007-06-20 15:55:00,137.88,138.05,137.76,137.76,20200.0,137.88,138.05,137.76,137.76,20200.0
2007-06-21 09:30:00,137.72,137.86,137.49,137.5,13100.0,137.72,137.86,137.49,137.5,13100.0
2007-06-21 09:35:00,137.49,137.49,137.24,137.25,16000.0,137.49,137.49,137.24,137.25,16000.0
2007-06-21 09:40:00,137.25,137.41,137.04,137.04,17900.0,137.25,137.41,137.04,137.04,17900.0
2007-06-21 09:45:00,137.04,137.12,137.0,137.04,8700.0,137.04,137.12,137.0,137.04,8700.0
2007-06-21 09:50:00,137.04,137.1,136.93,137.02,12300.0,137.04,137.1,136.93,137.02,12300.0
2007-06-21 09:55:00,137.02,137.02,136.8,136.81,7400.0,137.02,137.02,136.8,136.81,7400.0
2007-06-21 10:00:00,136.8,137.03,136.69,136.75,9300.0,136.8,137.03,136.69,136.75,9300.0
2007-06-21 10:05:00,136.77,136.87,136.69,136.78,8500.0,136.77,136.87,136.69,136.78,8500.0
2007-06-21 10:10:00,136.78,136.78,136.65,136.77,7400.0,136.78,136.78,136.65,136.77,7400.0
2007-06-21 10:15:00,136.78,137.11,136.73,137.11,12300.0,136.78,137.11,136.73,137.11,12300.0
2007-06-21 10:20:00,137.1,137.18,137.01,137.08,44000.0,137.1,137.18,137.01,137.08,44000.0
2007-06-21 10:25:00,137.07,137.11,136.96,136.97,13500.0,137.07,137.11,136.96,136.97,13500.0
2007-06-21 10:30:00,136.95,137.11,136.83,136.88,10000.0,136.95,137.11,136.83,136.88,10000.0
2007-06-21 10:35:00,136.91,137.11,136.9,137.11,5600.0,136.91,137.11,136.9,137.11,5600.0
2007-06-21 10:40:00,137.1,137.14,136.84,136.9,18100.0,137.1,137.14,136.84,136.9,18100.0
2007-06-21 10:45:00,136.91,137.14,136.9,137.02,7400.0,136.91,137.14,136.9,137.02,7400.0
2007-06-21 10:50:00,137.02,137.22,137.01,137.09,16600.0,137.02,137.22,137.01,137.09,16600.0
2007-06-21 10:55:00,137.09,137.24,137.02,137.03,16100.0,137.09,137.24,137.02,137.03,16100.0
2007-06-21 11:00:00,137.08,137.12,137.0,137.07,4700.0,137.08,137.12,137.0,137.07,4700.0
2007-06-21 11:05:00,137.07,137.2,137.02,137.08,11000.0,137.07,137.2,137.02,137.08,11000.0
2007-06-21 11:10:00,137.08,137.23,137.03,137.03,4100.0,137.08,137.23,137.03,137.03,4100.0
2007-06-21 11:15:00,137.1,137.11,137.05,137.11,9200.0,137.1,137.11,137.05,137.11,9200.0
2007-06-21 11:20:00,137.11,137.15,137.07,137.08,8400.0,137.11,137.15,137.07,137.08,8400.0
2007-06-21 11:25:00,137.11,137.11,137.0,137.11,9900.0,137.11,137.11,137.0,137.11,9900.0
2007-06-21 11:30:00,137.09,137.11,137.06,137.1,3800.0,137.09,137.11,137.06,137.1,3800.0
2007-06-21 11:35:00,137.11,137.11,136.96,137.05,5900.0,137.11,137.11,136.96,137.05,5900.0
2007-06-21 11:40:00,137.0,137.11,137.0,137.11,11000.0,137.0,137.11,137.0,137.11,11000.0
2007-06-21 11:45:00,137.06,137.11,137.02,137.11,3400.0,137.06,137.11,137.02,137.11,3400.0
2007-06-21 11:50:00,137.1,137.11,136.91,136.97,3500.0,137.1,137.11,136.91,136.97,3500.0
2007-06-21 11:55:00,136.98,137.11,136.93,137.06,6200.0,136.98,137.11,136.93,137.06,6200.0
2007-06-21 12:00:00,137.08,137.25,137.08,137.15,14100.0,137.08,137.25,137.08,137.15,14100.0
2007-06-21 12:05:00,137.16,137.16,137.0,137.01,16100.0,137.16,137.16,137.0,137.01,16100.0
2007-06-21 12:10:00,137.0,137.12,136.98,137.11,6800.0,137.0,137.12,136.98,137.11,6800.0
2007-06-21 12:15:00,137.08,137.12,136.98,137.11,6400.0,137.08,137.12,136.98,137.11,6400.0
2007-06-21 12:20:00,137.11,137.11,137.0,137.11,10300.0,137.11,137.11,137.0,137.11,10300.0
2007-06-21 12:25:00,137.09,137.11,137.0,137.11,3800.0,137.09,137.11,137.0,137.11,3800.0
2007-06-21 12:30:00,137.1,137.1,137.0,137.06,3800.0,137.1,137.1,137.0,137.06,3800.0
2007-06-21 12:35:00,137.02,137.16,136.95,137.16,14300.0,137.02,137.16,136.95,137.16,14300.0
2007-06-21 12:40:00,137.18,137.21,137.05,137.05,11200.0,137.18,137.21,137.05,137.05,11200.0
2007-06-21 12:45:00,137.06,137.11,137.01,137.01,6700.0,137.06,137.11,137.01,137.01,6700.0
2007-06-21 12:50:00,137.0,137.16,136.96,136.98,9200.0,137.0,137.16,136.96,136.98,9200.0
2007-06-21 12:55:00,136.98,137.04,136.95,137.0,3100.0,136.98,137.04,136.95,137.0,3100.0
2007-06-21 13:00:00,137.0,137.11,136.99,137.11,7400.0,137.0,137.11,136.99,137.11,7400.0
2007-06-21 13:05:00,137.11,137.24,137.07,137.2,23400.0,137.11,137.24,137.07,137.2,23400.0
2007-06-21 13:10:00,137.2,137.2,137.05,137.1,7400.0,137.2,137.2,137.05,137.1,7400.0
2007-06-21 13:15:00,137.1,137.21,137.05,137.05,28600.0,137.1,137.21,137.05,137.05,28600.0
2007-06-21 13:20:00,137.08,137.11,137.02,137.07,12100.0,137.08,137.11,137.02,137.07,12100.0
2007-06-21 13:25:00,137.07,137.11,137.05,137.11,13200.0,137.07,137.11,137.05,137.11,13200.0
2007-06-21 13:30:00,137.1,137.2,137.09,137.2,24100.0,137.1,137.2,137.09,137.2,24100.0
2007-06-21 13:35:00,137.2,137.23,137.08,137.11,10800.0,137.2,137.23,137.08,137.11,10800.0
2007-06-21 13:40:00,137.11,137.2,137.08,137.2,15800.0,137.11,137.2,137.08,137.2,15800.0
2007-06-21 13:45:00,137.22,137.25,137.18,137.25,20700.0,137.22,137.25,137.18,137.25,20700.0
2007-06-21 13:50:00,137.25,137.25,137.18,137.23,9300.0,137.25,137.25,137.18,137.23,9300.0
2007-06-21 13:55:00,137.21,137.32,137.21,137.3,10500.0,137.21,137.32,137.21,137.3,10500.0
2007-06-21 14:00:00,137.32,137.32,137.22,137.22,16100.0,137.32,137.32,137.22,137.22,16100.0
2007-06-21 14:05:00,137.21,137.28,137.18,137.21,11200.0,137.21,137.28,137.18,137.21,11200.0
2007-06-21 14:10:00,137.21,137.21,137.08,137.14,15900.0,137.21,137.21,137.08,137.14,15900.0
2007-06-21 14:15:00,137.14,137.2,137.1,137.15,17500.0,137.14,137.2,137.1,137.15,17500.0
2007-06-21 14:20:00,137.15,137.15,137.08,137.1,10200.0,137.15,137.15,137.08,137.1,10200.0
2007-06-21 14:25:00,137.1,137.11,137.04,137.09,6700.0,137.1,137.11,137.04,137.09,6700.0
2007-06-21 14:30:00,137.1,137.1,136.94,136.94,3700.0,137.1,137.1,136.94,136.94,3700.0
2007-06-21 14:35:00,136.92,137.08,136.91,136.91,7300.0,136.92,137.08,136.91,136.91,7300.0
2007-06-21 14:40:00,136.91,137.01,136.91,136.99,4700.0,136.91,137.01,136.91,136.99,4700.0
2007-06-21 14:45:00,136.98,136.98,136.88,136.93,5000.0,136.98,136.98,136.88,136.93,5000.0
2007-06-21 14:50:00,136.96,137.11,136.96,137.02,8800.0,136.96,137.11,136.96,137.02,8800.0
2007-06-21 14:55:00,137.02,137.11,137.02,137.05,10600.0,137.02,137.11,137.02,137.05,10600.0
2007-06-21 15:00:00,137.09,137.14,137.08,137.12,16600.0,137.09,137.14,137.08,137.12,16600.0
2007-06-21 15:05:00,137.12,137.14,136.98,137.1,8100.0,137.12,137.14,136.98,137.1,8100.0
2007-06-21 15:10:00,137.08,137.08,136.99,137.04,5300.0,137.08,137.08,136.99,137.04,5300.0
2007-06-21 15:15:00,137.06,137.11,137.05,137.05,15300.0,137.06,137.11,137.05,137.05,15300.0
2007-06-21 15:20:00,137.04,137.11,137.04,137.08,7300.0,137.04,137.11,137.04,137.08,7300.0
2007-06-21 15:25:00,137.07,137.1,137.01,137.08,7600.0,137.07,137.1,137.01,137.08,7600.0
2007-06-21 15:30:00,137.08,137.08,137.02,137.07,17200.0,137.08,137.08,137.02,137.07,17200.0
2007-06-21 15:35:00,137.07,137.08,137.02,137.08,11000.0,137.07,137.08,137.02,137.08,11000.0
2007-06-21 15:40:00,137.08,137.14,137.06,137.08,42300.0,137.08,137.14,137.06,137.08,42300.0
2007-06-21 15:45:00,137.08,137.09,137.05,137.09,11100.0,137.08,137.09,137.05,137.09,11100.0
2007-06-21 15:50:00,137.09,137.09,137.04,137.09,20600.0,137.09,137.09,137.04,137.09,20600.0
2007-06-21 15:55:00,137.08,137.1,137.0,137.07,34200.0,137.08,137.1,137.0,137.07,34200.0
2007-06-22 09:30:00,137.09,137.43,137.08,137.38,7500.0,137.09,137.43,137.08,137.38,7500.0
2007-06-22 09:35:00,137.39,137.74,137.31,137.6,10700.0,137.39,137.74,137.31,137.6,10700.0
2007-06-22 09:40:00,137.51,138.24,137.51,137.91,9200.0,137.51,138.24,137.51,137.91,9200.0
2007-06-22 09:45:00,137.9,137.91,137.62,137.66,7200.0,137.9,137.91,137.62,137.66,7200.0
2007-06-22 09:50:00,137.69,137.85,137.64,137.75,5900.0,137.69,137.85,137.64,137.75,5900.0
2007-06-22 09:55:00,137.73,137.95,137.69,137.95,9600.0,137.73,137.95,137.69,137.95,9600.0
2007-06-22 10:00:00,137.96,138.04,137.81,137.93,11900.0,137.96,138.04,137.81,137.93,11900.0
2007-06-22 10:05:00,137.89,137.89,137.7,137.8,8000.0,137.89,137.89,137.7,137.8,8000.0
2007-06-22 10:10:00,137.75,137.9,137.68,137.78,7300.0,137.75,137.9,137.68,137.78,7300.0
2007-06-22 10:15:00,137.78,137.78,137.65,137.74,3900.0,137.78,137.78,137.65,137.74,3900.0
2007-06-22 10:20:00,137.74,137.85,137.73,137.78,4600.0,137.74,137.85,137.73,137.78,4600.0
2007-06-22 10:25:00,137.8,137.85,137.77,137.77,6700.0,137.8,137.85,137.77,137.77,6700.0
2007-06-22 10:30:00,137.78,137.78,137.53,137.59,12600.0,137.78,137.78,137.53,137.59,12600.0
2007-06-22 10:35:00,137.62,137.71,137.57,137.7,6200.0,137.62,137.71,137.57,137.7,6200.0
2007-06-22 10:40:00,137.7,137.79,137.65,137.79,6700.0,137.7,137.79,137.65,137.79,6700.0
2007-06-22 10:45:00,137.76,137.83,137.76,137.83,2300.0,137.76,137.83,137.76,137.83,2300.0
2007-06-22 10:50:00,137.77,137.77,137.67,137.67,3800.0,137.77,137.77,137.67,137.67,3800.0
2007-06-22 10:55:00,137.69,137.72,137.63,137.64,3300.0,137.69,137.72,137.63,137.64,3300.0
2007-06-22 11:00:00,137.63,137.66,137.61,137.61,7000.0,137.63,137.66,137.61,137.61,7000.0
2007-06-22 11:05:00,137.62,137.66,137.61,137.63,4000.0,137.62,137.66,137.61,137.63,4000.0
2007-06-22 11:10:00,137.66,137.76,137.66,137.76,4300.0,137.66,137.76,137.66,137.76,4300.0
2007-06-22 11:15:00,137.78,137.78,137.68,137.69,2400.0,137.78,137.78,137.68,137.69,2400.0
2007-06-22 11:20:00,137.7,137.73,137.7,137.73,1700.0,137.7,137.73,137.7,137.73,1700.0
2007-06-22 11:25:00,137.73,137.82,137.71,137.77,4700.0,137.73,137.82,137.71,137.77,4700.0
2007-06-22 11:30:00,137.78,137.78,137.73,137.78,3700.0,137.78,137.78,137.73,137.78,3700.0
2007-06-22 11:35:00,137.78,137.79,137.71,137.79,4000.0,137.78,137.79,137.71,137.79,4000.0
2007-06-22 11:40:00,137.8,137.88,137.8,137.88,10400.0,137.8,137.88,137.8,137.88,10400.0
2007-06-22 11:45:00,137.9,137.99,137.86,137.99,20200.0,137.9,137.99,137.86,137.99,20200.0
2007-06-22 11:50:00,137.99,138.08,137.98,138.07,21700.0,137.99,138.08,137.98,138.07,21700.0
2007-06-22 11:55:00,138.07,138.28,138.04,138.28,13900.0,138.07,138.28,138.04,138.28,13900.0
2007-06-22 12:00:00,138.28,138.35,138.27,138.33,8600.0,138.28,138.35,138.27,138.33,8600.0
2007-06-22 12:05:00,138.33,138.33,137.99,137.99,17100.0,138.33,138.33,137.99,137.99,17100.0
2007-06-22 12:10:00,138.0,138.13,137.96,138.08,21100.0,138.0,138.13,137.96,138.08,21100.0
2007-06-22 12:15:00,138.08,138.19,137.98,137.99,10400.0,138.08,138.19,137.98,137.99,10400.0
2007-06-22 12:20:00,138.04,138.06,137.9,137.95,16100.0,138.04,138.06,137.9,137.95,16100.0
2007-06-22 12:25:00,137.94,137.94,137.59,137.6,13100.0,137.94,137.94,137.59,137.6,13100.0
2007-06-22 12:30:00,137.59,137.59,137.33,137.55,11500.0,137.59,137.59,137.33,137.55,11500.0
2007-06-22 12:35:00,137.47,137.62,137.38,137.49,13300.0,137.47,137.62,137.38,137.49,13300.0
2007-06-22 12:40:00,137.47,137.47,137.3,137.35,4400.0,137.47,137.47,137.3,137.35,4400.0
2007-06-22 12:45:00,137.39,137.51,137.3,137.44,6100.0,137.39,137.51,137.3,137.44,6100.0
2007-06-22 12:50:00,137.45,137.46,137.24,137.35,6100.0,137.45,137.46,137.24,137.35,6100.0
2007-06-22 12:55:00,137.4,137.41,137.36,137.39,1800.0,137.4,137.41,137.36,137.39,1800.0
2007-06-22 13:00:00,137.38,137.4,137.18,137.3,9900.0,137.38,137.4,137.18,137.3,9900.0
2007-06-22 13:05:00,137.3,137.38,137.18,137.35,9500.0,137.3,137.38,137.18,137.35,9500.0
2007-06-22 13:10:00,137.33,137.38,137.27,137.29,3700.0,137.33,137.38,137.27,137.29,3700.0
2007-06-22 13:15:00,137.29,137.55,137.29,137.55,4800.0,137.29,137.55,137.29,137.55,4800.0
2007-06-22 13:20:00,137.53,137.53,137.38,137.53,7800.0,137.53,137.53,137.38,137.53,7800.0
2007-06-22 13:25:00,137.55,137.66,137.47,137.61,5700.0,137.55,137.66,137.47,137.61,5700.0
2007-06-22 13:30:00,137.6,137.63,137.5,137.57,3400.0,137.6,137.63,137.5,137.57,3400.0
2007-06-22 13:35:00,137.57,137.64,137.52,137.64,5100.0,137.57,137.64,137.52,137.64,5100.0
2007-06-22 13:40:00,137.68,137.75,137.64,137.7,1900.0,137.68,137.75,137.64,137.7,1900.0
2007-06-22 13:45:00,137.71,137.76,137.66,137.66,4100.0,137.71,137.76,137.66,137.66,4100.0
2007-06-22 13:50:00,137.66,137.77,137.6,137.6,7200.0,137.66,137.77,137.6,137.6,7200.0
2007-06-22 13:55:00,137.6,137.67,137.59,137.67,2900.0,137.6,137.67,137.59,137.67,2900.0
2007-06-22 14:00:00,137.67,137.67,137.52,137.53,6100.0,137.67,137.67,137.52,137.53,6100.0
2007-06-22 14:05:00,137.52,137.54,137.43,137.49,11300.0,137.52,137.54,137.43,137.49,11300.0
2007-06-22 14:10:00,137.48,137.57,137.48,137.5,4400.0,137.48,137.57,137.48,137.5,4400.0
2007-06-22 14:15:00,137.51,137.51,137.42,137.47,3100.0,137.51,137.51,137.42,137.47,3100.0
2007-06-22 14:20:00,137.47,137.47,137.27,137.31,5400.0,137.47,137.47,137.27,137.31,5400.0
2007-06-22 14:25:00,137.27,137.46,137.27,137.43,8500.0,137.27,137.46,137.27,137.43,8500.0
2007-06-22 14:30:00,137.45,137.52,137.22,137.26,11900.0,137.45,137.52,137.22,137.26,11900.0
2007-06-22 14:35:00,137.26,137.45,137.26,137.35,8200.0,137.26,137.45,137.26,137.35,8200.0
2007-06-22 14:40:00,137.35,137.5,137.35,137.43,6100.0,137.35,137.5,137.35,137.43,6100.0
2007-06-22 14:45:00,137.44,137.55,137.44,137.51,3600.0,137.44,137.55,137.44,137.51,3600.0
2007-06-22 14:50:00,137.54,137.58,137.5,137.51,9200.0,137.54,137.58,137.5,137.51,9200.0
2007-06-22 14:55:00,137.52,137.56,137.45,137.51,8400.0,137.52,137.56,137.45,137.51,8400.0
2007-06-22 15:00:00,137.51,137.56,137.41,137.47,10100.0,137.51,137.56,137.41,137.47,10100.0
2007-06-22 15:05:00,137.48,137.5,137.44,137.48,5100.0,137.48,137.5,137.44,137.48,5100.0
2007-06-22 15:10:00,137.45,137.52,137.44,137.5,7800.0,137.45,137.52,137.44,137.5,7800.0
2007-06-22 15:15:00,137.49,137.56,137.48,137.56,3400.0,137.49,137.56,137.48,137.56,3400.0
2007-06-22 15:20:00,137.57,137.69,137.55,137.61,13600.0,137.57,137.69,137.55,137.61,13600.0
2007-06-22 15:25:00,137.6,137.65,137.5,137.5,12200.0,137.6,137.65,137.5,137.5,12200.0
2007-06-22 15:30:00,137.5,137.64,137.47,137.56,13600.0,137.5,137.64,137.47,137.56,13600.0
2007-06-22 15:35:00,137.56,137.57,137.4,137.5,16000.0,137.56,137.57,137.4,137.5,16000.0
2007-06-22 15:40:00,137.46,137.46,137.1,137.1,22300.0,137.46,137.46,137.1,137.1,22300.0
2007-06-22 15:45:00,137.1,137.26,137.05,137.21,21500.0,137.1,137.26,137.05,137.21,21500.0
2007-06-22 15:50:00,137.27,137.27,137.12,137.16,17100.0,137.27,137.27,137.12,137.16,17100.0
2007-06-22 15:55:00,137.15,137.29,137.12,137.24,18100.0,137.15,137.29,137.12,137.24,18100.0
2007-06-25 09:30:00,137.13,137.88,137.1,137.88,14800.0,137.13,137.88,137.1,137.88,14800.0
2007-06-25 09:35:00,137.88,137.88,137.68,137.74,9200.0,137.88,137.88,137.68,137.74,9200.0
2007-06-25 09:40:00,137.75,138.23,137.34,137.58,12200.0,137.75,138.23,137.34,137.58,12200.0
2007-06-25 09:45:00,137.41,137.84,137.41,137.83,11500.0,137.41,137.84,137.41,137.83,11500.0
2007-06-25 09:50:00,137.79,137.79,137.6,137.69,1700.0,137.79,137.79,137.6,137.69,1700.0
2007-06-25 09:55:00,137.69,137.88,137.63,137.75,6300.0,137.69,137.88,137.63,137.75,6300.0
2007-06-25 10:00:00,137.85,138.08,137.69,138.01,15400.0,137.85,138.08,137.69,138.01,15400.0
2007-06-25 10:05:00,137.99,137.99,137.75,137.88,5800.0,137.99,137.99,137.75,137.88,5800.0
2007-06-25 10:10:00,137.74,137.93,137.74,137.89,3600.0,137.74,137.93,137.74,137.89,3600.0
2007-06-25 10:15:00,137.89,138.02,137.75,137.98,4800.0,137.89,138.02,137.75,137.98,4800.0
2007-06-25 10:20:00,138.06,138.06,137.97,138.05,7900.0,138.06,138.06,137.97,138.05,7900.0
2007-06-25 10:25:00,138.05,138.18,138.04,138.15,9000.0,138.05,138.18,138.04,138.15,9000.0
2007-06-25 10:30:00,138.12,138.19,137.98,138.07,11100.0,138.12,138.19,137.98,138.07,11100.0
2007-06-25 10:35:00,138.09,138.11,138.05,138.05,7800.0,138.09,138.11,138.05,138.05,7800.0
2007-06-25 10:40:00,138.05,138.11,137.94,137.94,7500.0,138.05,138.11,137.94,137.94,7500.0
2007-06-25 10:45:00,138.01,138.1,137.98,138.03,5600.0,138.01,138.1,137.98,138.03,5600.0
2007-06-25 10:50:00,138.0,138.11,137.87,138.05,10900.0,138.0,138.11,137.87,138.05,10900.0
2007-06-25 10:55:00,137.96,138.05,137.89,137.95,11500.0,137.96,138.05,137.89,137.95,11500.0
2007-06-25 11:00:00,137.97,138.15,137.97,138.05,8500.0,137.97,138.15,137.97,138.05,8500.0
2007-06-25 11:05:00,138.05,138.1,137.9,137.91,8600.0,138.05,138.1,137.9,137.91,8600.0
2007-06-25 11:10:00,137.91,138.01,137.9,138.01,4000.0,137.91,138.01,137.9,138.01,4000.0
2007-06-25 11:15:00,138.01,138.01,137.97,138.01,3200.0,138.01,138.01,137.97,138.01,3200.0
2007-06-25 11:20:00,138.01,138.06,137.96,138.03,7300.0,138.01,138.06,137.96,138.03,7300.0
2007-06-25 11:25:00,137.99,138.12,137.91,138.12,6300.0,137.99,138.12,137.91,138.12,6300.0
2007-06-25 11:30:00,138.13,138.21,138.08,138.21,13600.0,138.13,138.21,138.08,138.21,13600.0
2007-06-25 11:35:00,138.22,138.24,138.18,138.2,8400.0,138.22,138.24,138.18,138.2,8400.0
2007-06-25 11:40:00,138.2,138.2,138.06,138.1,9800.0,138.2,138.2,138.06,138.1,9800.0
2007-06-25 11:45:00,138.1,138.2,138.1,138.19,6800.0,138.1,138.2,138.1,138.19,6800.0
2007-06-25 11:50:00,138.19,138.23,138.1,138.1,4600.0,138.19,138.23,138.1,138.1,4600.0
2007-06-25 11:55:00,138.16,138.17,138.13,138.15,900.0,138.16,138.17,138.13,138.15,900.0
2007-06-25 12:00:00,138.17,138.3,138.17,138.23,8600.0,138.17,138.3,138.17,138.23,8600.0
2007-06-25 12:05:00,138.23,138.25,138.15,138.18,13800.0,138.23,138.25,138.15,138.18,13800.0
2007-06-25 12:10:00,138.18,138.21,138.09,138.15,8600.0,138.18,138.21,138.09,138.15,8600.0
2007-06-25 12:15:00,138.17,138.18,138.11,138.11,5700.0,138.17,138.18,138.11,138.11,5700.0
2007-06-25 12:20:00,138.11,138.15,138.1,138.15,3900.0,138.11,138.15,138.1,138.15,3900.0
2007-06-25 12:25:00,138.14,138.17,138.06,138.06,3500.0,138.14,138.17,138.06,138.06,3500.0
2007-06-25 12:30:00,138.03,138.05,138.03,138.03,2900.0,138.03,138.05,138.03,138.03,2900.0
2007-06-25 12:35:00,138.04,138.07,138.0,138.07,7900.0,138.04,138.07,138.0,138.07,7900.0
2007-06-25 12:40:00,138.08,138.08,138.0,138.0,7800.0,138.08,138.08,138.0,138.0,7800.0
2007-06-25 12:45:00,138.03,138.03,137.83,137.87,5700.0,138.03,138.03,137.83,137.87,5700.0
2007-06-25 12:50:00,137.86,137.86,137.78,137.86,5400.0,137.86,137.86,137.78,137.86,5400.0
2007-06-25 12:55:00,137.87,137.88,137.81,137.82,7100.0,137.87,137.88,137.81,137.82,7100.0
2007-06-25 13:00:00,137.84,137.92,137.82,137.87,4100.0,137.84,137.92,137.82,137.87,4100.0
2007-06-25 13:05:00,137.84,137.92,137.83,137.83,4500.0,137.84,137.92,137.83,137.83,4500.0
2007-06-25 13:10:00,137.85,137.86,137.83,137.83,1900.0,137.85,137.86,137.83,137.83,1900.0
2007-06-25 13:15:00,137.87,137.87,137.69,137.69,3800.0,137.87,137.87,137.69,137.69,3800.0
2007-06-25 13:20:00,137.71,137.72,137.6,137.72,4000.0,137.71,137.72,137.6,137.72,4000.0
2007-06-25 13:25:00,137.72,137.76,137.71,137.71,6200.0,137.72,137.76,137.71,137.71,6200.0
2007-06-25 13:30:00,137.7,137.77,137.68,137.74,5300.0,137.7,137.77,137.68,137.74,5300.0
2007-06-25 13:35:00,137.73,137.76,137.7,137.76,3000.0,137.73,137.76,137.7,137.76,3000.0
2007-06-25 13:40:00,137.75,137.75,137.69,137.7,3200.0,137.75,137.75,137.69,137.7,3200.0
2007-06-25 13:45:00,137.74,137.74,137.65,137.7,2400.0,137.74,137.74,137.65,137.7,2400.0
2007-06-25 13:50:00,137.72,137.81,137.72,137.81,3900.0,137.72,137.81,137.72,137.81,3900.0
2007-06-25 13:55:00,137.79,137.8,137.67,137.67,3900.0,137.79,137.8,137.67,137.67,3900.0
2007-06-25 14:00:00,137.68,137.77,137.68,137.77,4600.0,137.68,137.77,137.68,137.77,4600.0
2007-06-25 14:05:00,137.72,137.75,137.1,137.6,5500.0,137.72,137.75,137.1,137.6,5500.0
2007-06-25 14:10:00,137.6,137.64,137.33,137.38,10800.0,137.6,137.64,137.33,137.38,10800.0
2007-06-25 14:15:00,137.38,137.39,137.26,137.36,9000.0,137.38,137.39,137.26,137.36,9000.0
2007-06-25 14:20:00,137.39,137.46,137.37,137.43,5400.0,137.39,137.46,137.37,137.43,5400.0
2007-06-25 14:25:00,137.4,137.4,137.22,137.24,10500.0,137.4,137.4,137.22,137.24,10500.0
2007-06-25 14:30:00,137.21,137.22,136.79,136.79,13600.0,137.21,137.22,136.79,136.79,13600.0
2007-06-25 14:35:00,136.84,136.96,136.78,136.96,13100.0,136.84,136.96,136.78,136.96,13100.0
2007-06-25 14:40:00,136.92,136.99,136.79,136.86,7900.0,136.92,136.99,136.79,136.86,7900.0
2007-06-25 14:45:00,136.86,136.94,136.62,136.64,7100.0,136.86,136.94,136.62,136.64,7100.0
2007-06-25 14:50:00,136.63,136.81,136.58,136.62,14300.0,136.63,136.81,136.58,136.62,14300.0
2007-06-25 14:55:00,136.62,136.85,136.62,136.85,10300.0,136.62,136.85,136.62,136.85,10300.0
2007-06-25 15:00:00,136.83,136.86,136.68,136.86,11200.0,136.83,136.86,136.68,136.86,11200.0
2007-06-25 15:05:00,136.86,136.89,136.62,136.75,10500.0,136.86,136.89,136.62,136.75,10500.0
2007-06-25 15:10:00,136.75,136.87,136.67,136.83,7900.0,136.75,136.87,136.67,136.83,7900.0
2007-06-25 15:15:00,136.84,136.98,136.71,136.79,10700.0,136.84,136.98,136.71,136.79,10700.0
2007-06-25 15:20:00,136.78,137.15,136.77,137.11,9900.0,136.78,137.15,136.77,137.11,9900.0
2007-06-25 15:25:00,137.1,137.16,137.01,137.12,9500.0,137.1,137.16,137.01,137.12,9500.0
2007-06-25 15:30:00,137.12,137.22,137.1,137.22,7000.0,137.12,137.22,137.1,137.22,7000.0
2007-06-25 15:35:00,137.22,137.31,137.08,137.29,14800.0,137.22,137.31,137.08,137.29,14800.0
2007-06-25 15:40:00,137.29,137.29,136.95,137.02,10100.0,137.29,137.29,136.95,137.02,10100.0
2007-06-25 15:45:00,137.02,137.11,136.93,137.05,5500.0,137.02,137.11,136.93,137.05,5500.0
2007-06-25 15:50:00,137.05,137.06,136.9,136.94,7100.0,137.05,137.06,136.9,136.94,7100.0
2007-06-25 15:55:00,136.92,137.1,136.9,137.08,13500.0,136.92,137.1,136.9,137.08,13500.0
2007-06-26 09:30:00,137.12,137.31,136.76,137.0,9400.0,137.12,137.31,136.76,137.0,9400.0
2007-06-26 09:35:00,137.0,137.0,136.81,136.81,6600.0,137.0,137.0,136.81,136.81,6600.0
2007-06-26 09:40:00,136.82,137.04,136.75,136.8,20700.0,136.82,137.04,136.75,136.8,20700.0
2007-06-26 09:45:00,136.83,136.83,136.63,136.64,13700.0,136.83,136.83,136.63,136.64,13700.0
2007-06-26 09:50:00,136.64,136.77,136.63,136.64,9400.0,136.64,136.77,136.63,136.64,9400.0
2007-06-26 09:55:00,136.66,136.96,136.66,136.92,5000.0,136.66,136.96,136.66,136.92,5000.0
2007-06-26 10:00:00,136.92,137.24,136.83,137.0,16800.0,136.92,137.24,136.83,137.0,16800.0
2007-06-26 10:05:00,137.0,137.03,136.9,136.98,7600.0,137.0,137.03,136.9,136.98,7600.0
2007-06-26 10:10:00,136.99,136.99,136.77,136.99,12300.0,136.99,136.99,136.77,136.99,12300.0
2007-06-26 10:15:00,136.99,137.0,136.82,136.83,8700.0,136.99,137.0,136.82,136.83,8700.0
2007-06-26 10:20:00,136.83,136.84,136.62,136.65,8600.0,136.83,136.84,136.62,136.65,8600.0
2007-06-26 10:25:00,136.63,136.64,136.52,136.53,7100.0,136.63,136.64,136.52,136.53,7100.0
2007-06-26 10:30:00,136.53,136.69,136.42,136.57,7800.0,136.53,136.69,136.42,136.57,7800.0
2007-06-26 10:35:00,136.54,136.81,136.54,136.81,7200.0,136.54,136.81,136.54,136.81,7200.0
2007-06-26 10:40:00,136.81,136.86,136.62,136.62,4200.0,136.81,136.86,136.62,136.62,4200.0
2007-06-26 10:45:00,136.69,136.77,136.6,136.6,5800.0,136.69,136.77,136.6,136.6,5800.0
2007-06-26 10:50:00,136.65,136.76,136.59,136.76,2600.0,136.65,136.76,136.59,136.76,2600.0
2007-06-26 10:55:00,136.8,136.94,136.7,136.75,7900.0,136.8,136.94,136.7,136.75,7900.0
2007-06-26 11:00:00,136.75,136.79,136.63,136.78,8400.0,136.75,136.79,136.63,136.78,8400.0
2007-06-26 11:05:00,136.78,136.88,136.78,136.85,4700.0,136.78,136.88,136.78,136.85,4700.0
2007-06-26 11:10:00,136.83,137.0,136.83,137.0,7800.0,136.83,137.0,136.83,137.0,7800.0
2007-06-26 11:15:00,137.0,137.12,137.0,137.12,8300.0,137.0,137.12,137.0,137.12,8300.0
2007-06-26 11:20:00,137.12,137.12,136.89,136.89,5900.0,137.12,137.12,136.89,136.89,5900.0
2007-06-26 11:25:00,136.89,137.05,136.87,136.99,2900.0,136.89,137.05,136.87,136.99,2900.0
2007-06-26 11:30:00,136.98,137.13,136.93,137.13,8900.0,136.98,137.13,136.93,137.13,8900.0
2007-06-26 11:35:00,137.17,137.34,137.17,137.27,9400.0,137.17,137.34,137.17,137.27,9400.0
2007-06-26 11:40:00,137.26,137.32,137.19,137.24,3100.0,137.26,137.32,137.19,137.24,3100.0
2007-06-26 11:45:00,137.24,137.5,137.22,137.5,9100.0,137.24,137.5,137.22,137.5,9100.0
2007-06-26 11:50:00,137.44,137.5,137.3,137.35,6200.0,137.44,137.5,137.3,137.35,6200.0
2007-06-26 11:55:00,137.35,137.51,137.31,137.37,8600.0,137.35,137.51,137.31,137.37,8600.0
2007-06-26 12:00:00,137.39,137.49,137.36,137.36,4300.0,137.39,137.49,137.36,137.36,4300.0
2007-06-26 12:05:00,137.36,137.36,137.18,137.18,3800.0,137.36,137.36,137.18,137.18,3800.0
2007-06-26 12:10:00,137.2,137.2,137.11,137.11,4800.0,137.2,137.2,137.11,137.11,4800.0
2007-06-26 12:15:00,137.12,137.16,137.1,137.16,2300.0,137.12,137.16,137.1,137.16,2300.0
2007-06-26 12:20:00,137.16,137.24,137.16,137.23,2100.0,137.16,137.24,137.16,137.23,2100.0
2007-06-26 12:25:00,137.24,137.45,137.24,137.31,6300.0,137.24,137.45,137.24,137.31,6300.0
2007-06-26 12:30:00,137.32,137.32,137.21,137.22,6300.0,137.32,137.32,137.21,137.22,6300.0
2007-06-26 12:35:00,137.21,137.21,137.12,137.15,5000.0,137.21,137.21,137.12,137.15,5000.0
2007-06-26 12:40:00,137.15,137.34,137.15,137.34,2900.0,137.15,137.34,137.15,137.34,2900.0
2007-06-26 12:45:00,137.34,137.36,137.3,137.35,4300.0,137.34,137.36,137.3,137.35,4300.0
2007-06-26 12:50:00,137.32,137.32,137.24,137.3,4000.0,137.32,137.32,137.24,137.3,4000.0
2007-06-26 12:55:00,137.3,137.3,137.23,137.27,4200.0,137.3,137.3,137.23,137.27,4200.0
2007-06-26 13:00:00,137.28,137.3,137.25,137.3,6100.0,137.28,137.3,137.25,137.3,6100.0
2007-06-26 13:05:00,137.3,137.34,137.24,137.24,7600.0,137.3,137.34,137.24,137.24,7600.0
2007-06-26 13:10:00,137.26,137.48,137.26,137.4,6000.0,137.26,137.48,137.26,137.4,6000.0
2007-06-26 13:15:00,137.39,137.4,137.35,137.39,1900.0,137.39,137.4,137.35,137.39,1900.0
2007-06-26 13:20:00,137.36,137.36,137.24,137.25,4000.0,137.36,137.36,137.24,137.25,4000.0
2007-06-26 13:25:00,137.26,137.31,137.25,137.3,4400.0,137.26,137.31,137.25,137.3,4400.0
2007-06-26 13:30:00,137.31,137.33,137.21,137.26,9700.0,137.31,137.33,137.21,137.26,9700.0
2007-06-26 13:35:00,137.25,137.26,137.21,137.21,3000.0,137.25,137.26,137.21,137.21,3000.0
2007-06-26 13:40:00,137.23,137.34,137.23,137.34,5600.0,137.23,137.34,137.23,137.34,5600.0
2007-06-26 13:45:00,137.35,137.35,137.11,137.23,11200.0,137.35,137.35,137.11,137.23,11200.0
2007-06-26 13:50:00,137.23,137.23,137.16,137.23,5200.0,137.23,137.23,137.16,137.23,5200.0
2007-06-26 13:55:00,137.16,137.3,137.15,137.26,3100.0,137.16,137.3,137.15,137.26,3100.0
2007-06-26 14:00:00,137.26,137.35,137.23,137.23,4900.0,137.26,137.35,137.23,137.23,4900.0
2007-06-26 14:05:00,137.28,137.36,137.21,137.28,9600.0,137.28,137.36,137.21,137.28,9600.0
2007-06-26 14:10:00,137.28,137.31,137.17,137.23,4600.0,137.28,137.31,137.17,137.23,4600.0
2007-06-26 14:15:00,137.23,137.25,137.14,137.25,7100.0,137.23,137.25,137.14,137.25,7100.0
2007-06-26 14:20:00,137.22,137.22,136.97,137.02,13400.0,137.22,137.22,136.97,137.02,13400.0
2007-06-26 14:25:00,137.05,137.1,136.98,136.99,5000.0,137.05,137.1,136.98,136.99,5000.0
2007-06-26 14:30:00,136.99,137.15,136.99,137.05,7500.0,136.99,137.15,136.99,137.05,7500.0
2007-06-26 14:35:00,137.05,137.05,136.94,137.0,6800.0,137.05,137.05,136.94,137.0,6800.0
2007-06-26 14:40:00,136.94,137.06,136.86,137.06,16200.0,136.94,137.06,136.86,137.06,16200.0
2007-06-26 14:45:00,137.04,137.09,136.88,137.08,9200.0,137.04,137.09,136.88,137.08,9200.0
2007-06-26 14:50:00,137.09,137.1,136.84,136.93,10900.0,137.09,137.1,136.84,136.93,10900.0
2007-06-26 14:55:00,136.92,136.93,136.76,136.76,6300.0,136.92,136.93,136.76,136.76,6300.0
2007-06-26 15:00:00,136.75,136.78,136.5,136.53,35800.0,136.75,136.78,136.5,136.53,35800.0
2007-06-26 15:05:00,136.54,136.61,136.4,136.4,11000.0,136.54,136.61,136.4,136.4,11000.0
2007-06-26 15:10:00,136.45,136.65,136.41,136.6,13600.0,136.45,136.65,136.41,136.6,13600.0
2007-06-26 15:15:00,136.6,136.64,136.49,136.62,13200.0,136.6,136.64,136.49,136.62,13200.0
2007-06-26 15:20:00,136.54,136.54,136.38,136.45,6000.0,136.54,136.54,136.38,136.45,6000.0
2007-06-26 15:25:00,136.44,136.49,136.32,136.34,12400.0,136.44,136.49,136.32,136.34,12400.0
2007-06-26 15:30:00,136.35,136.45,136.33,136.39,6700.0,136.35,136.45,136.33,136.39,6700.0
2007-06-26 15:35:00,136.42,136.44,136.34,136.42,10500.0,136.42,136.44,136.34,136.42,10500.0
2007-06-26 15:40:00,136.42,136.42,136.27,136.27,12900.0,136.42,136.42,136.27,136.27,12900.0
2007-06-26 15:45:00,136.27,136.32,136.09,136.28,24400.0,136.27,136.32,136.09,136.28,24400.0
2007-06-26 15:50:00,136.28,136.29,136.15,136.18,18700.0,136.28,136.29,136.15,136.18,18700.0
2007-06-26 15:55:00,136.18,136.18,136.05,136.05,17800.0,136.18,136.18,136.05,136.05,17800.0
2007-06-27 09:30:00,135.9,135.9,135.55,135.57,6900.0,135.9,135.9,135.55,135.57,6900.0
2007-06-27 09:35:00,135.56,135.87,135.56,135.83,4800.0,135.56,135.87,135.56,135.83,4800.0
2007-06-27 09:40:00,135.83,135.94,135.73,135.81,8500.0,135.83,135.94,135.73,135.81,8500.0
2007-06-27 09:45:00,135.8,135.87,135.59,135.82,15100.0,135.8,135.87,135.59,135.82,15100.0
2007-06-27 09:50:00,135.78,136.1,135.6,135.97,21700.0,135.78,136.1,135.6,135.97,21700.0
2007-06-27 09:55:00,135.95,136.0,135.75,135.9,3800.0,135.95,136.0,135.75,135.9,3800.0
2007-06-27 10:00:00,135.8,135.85,135.7,135.72,3400.0,135.8,135.85,135.7,135.72,3400.0
2007-06-27 10:05:00,135.67,135.85,135.67,135.71,5900.0,135.67,135.85,135.67,135.71,5900.0
2007-06-27 10:10:00,135.8,135.8,135.55,135.56,4500.0,135.8,135.8,135.55,135.56,4500.0
2007-06-27 10:15:00,135.51,135.71,135.51,135.69,6000.0,135.51,135.71,135.51,135.69,6000.0
2007-06-27 10:20:00,135.67,135.75,135.62,135.71,4600.0,135.67,135.75,135.62,135.71,4600.0
2007-06-27 10:25:00,135.71,135.77,135.63,135.76,8300.0,135.71,135.77,135.63,135.76,8300.0
2007-06-27 10:30:00,135.73,136.09,135.71,136.09,11900.0,135.73,136.09,135.71,136.09,11900.0
2007-06-27 10:35:00,136.09,136.28,136.09,136.25,8400.0,136.09,136.28,136.09,136.25,8400.0
2007-06-27 10:40:00,136.25,136.35,136.25,136.28,6500.0,136.25,136.35,136.25,136.28,6500.0
2007-06-27 10:45:00,136.31,136.31,136.23,136.27,3600.0,136.31,136.31,136.23,136.27,3600.0
2007-06-27 10:50:00,136.27,136.5,136.27,136.49,10600.0,136.27,136.5,136.27,136.49,10600.0
2007-06-27 10:55:00,136.49,136.5,136.49,136.5,1300.0,136.49,136.5,136.49,136.5,1300.0
2007-06-27 11:00:00,136.47,136.49,136.31,136.46,8200.0,136.47,136.49,136.31,136.46,8200.0
2007-06-27 11:05:00,136.42,136.5,136.42,136.5,8000.0,136.42,136.5,136.42,136.5,8000.0
2007-06-27 11:10:00,136.48,136.7,136.48,136.68,17400.0,136.48,136.7,136.48,136.68,17400.0
2007-06-27 11:15:00,136.69,136.8,136.65,136.73,10100.0,136.69,136.8,136.65,136.73,10100.0
2007-06-27 11:20:00,136.7,136.8,136.68,136.8,9500.0,136.7,136.8,136.68,136.8,9500.0
2007-06-27 11:25:00,136.78,136.84,136.77,136.8,3800.0,136.78,136.84,136.77,136.8,3800.0
2007-06-27 11:30:00,136.74,136.79,136.72,136.72,5900.0,136.74,136.79,136.72,136.72,5900.0
2007-06-27 11:35:00,136.71,136.75,136.63,136.75,4400.0,136.71,136.75,136.63,136.75,4400.0
2007-06-27 11:40:00,136.71,136.77,136.69,136.77,2800.0,136.71,136.77,136.69,136.77,2800.0
2007-06-27 11:45:00,136.8,136.8,136.7,136.76,3400.0,136.8,136.8,136.7,136.76,3400.0
2007-06-27 11:50:00,136.72,136.74,136.69,136.71,2400.0,136.72,136.74,136.69,136.71,2400.0
2007-06-27 11:55:00,136.71,136.76,136.67,136.7,3600.0,136.71,136.76,136.67,136.7,3600.0
2007-06-27 12:00:00,136.69,136.79,136.68,136.79,7500.0,136.69,136.79,136.68,136.79,7500.0
2007-06-27 12:05:00,136.78,136.82,136.76,136.82,6500.0,136.78,136.82,136.76,136.82,6500.0
2007-06-27 12:10:00,136.81,136.83,136.74,136.79,4800.0,136.81,136.83,136.74,136.79,4800.0
2007-06-27 12:15:00,136.78,136.78,136.55,136.55,6400.0,136.78,136.78,136.55,136.55,6400.0
2007-06-27 12:20:00,136.55,136.61,136.55,136.59,4300.0,136.55,136.61,136.55,136.59,4300.0
2007-06-27 12:25:00,136.55,136.6,136.46,136.59,13300.0,136.55,136.6,136.46,136.59,13300.0
2007-06-27 12:30:00,136.6,136.62,136.57,136.62,5100.0,136.6,136.62,136.57,136.62,5100.0
2007-06-27 12:35:00,136.62,136.67,136.61,136.64,10700.0,136.62,136.67,136.61,136.64,10700.0
2007-06-27 12:40:00,136.64,136.72,136.62,136.72,12500.0,136.64,136.72,136.62,136.72,12500.0
2007-06-27 12:45:00,136.74,136.74,136.69,136.71,4300.0,136.74,136.74,136.69,136.71,4300.0
2007-06-27 12:50:00,136.7,136.71,136.59,136.65,3900.0,136.7,136.71,136.59,136.65,3900.0
2007-06-27 12:55:00,136.67,136.69,136.65,136.65,2400.0,136.67,136.69,136.65,136.65,2400.0
2007-06-27 13:00:00,136.66,136.66,136.61,136.66,4000.0,136.66,136.66,136.61,136.66,4000.0
2007-06-27 13:05:00,136.67,136.69,136.6,136.65,5300.0,136.67,136.69,136.6,136.65,5300.0
2007-06-27 13:10:00,136.65,136.7,136.61,136.62,2100.0,136.65,136.7,136.61,136.62,2100.0
2007-06-27 13:15:00,136.67,136.67,136.5,136.58,4000.0,136.67,136.67,136.5,136.58,4000.0
2007-06-27 13:20:00,136.59,136.63,136.56,136.58,5700.0,136.59,136.63,136.56,136.58,5700.0
2007-06-27 13:25:00,136.58,136.62,136.5,136.5,4700.0,136.58,136.62,136.5,136.5,4700.0
2007-06-27 13:30:00,136.53,136.53,136.3,136.3,9500.0,136.53,136.53,136.3,136.3,9500.0
2007-06-27 13:35:00,136.3,136.36,136.29,136.34,10700.0,136.3,136.36,136.29,136.34,10700.0
2007-06-27 13:40:00,136.34,136.43,136.34,136.42,3600.0,136.34,136.43,136.34,136.42,3600.0
2007-06-27 13:45:00,136.45,136.59,136.4,136.53,6900.0,136.45,136.59,136.4,136.53,6900.0
2007-06-27 13:50:00,136.46,136.65,136.45,136.53,8000.0,136.46,136.65,136.45,136.53,8000.0
2007-06-27 13:55:00,136.57,136.6,136.49,136.49,4300.0,136.57,136.6,136.49,136.49,4300.0
2007-06-27 14:00:00,136.51,136.64,136.49,136.56,7500.0,136.51,136.64,136.49,136.56,7500.0
2007-06-27 14:05:00,136.57,136.6,136.48,136.59,7300.0,136.57,136.6,136.48,136.59,7300.0
2007-06-27 14:10:00,136.59,136.69,136.55,136.59,19500.0,136.59,136.69,136.55,136.59,19500.0
2007-06-27 14:15:00,136.58,136.67,136.56,136.62,14800.0,136.58,136.67,136.56,136.62,14800.0
2007-06-27 14:20:00,136.63,136.65,136.55,136.62,8300.0,136.63,136.65,136.55,136.62,8300.0
2007-06-27 14:25:00,136.58,136.74,136.54,136.62,16500.0,136.58,136.74,136.54,136.62,16500.0
2007-06-27 14:30:00,136.57,136.61,136.54,136.57,5900.0,136.57,136.61,136.54,136.57,5900.0
2007-06-27 14:35:00,136.6,136.75,136.6,136.73,9800.0,136.6,136.75,136.6,136.73,9800.0
2007-06-27 14:40:00,136.67,136.75,136.63,136.68,5300.0,136.67,136.75,136.63,136.68,5300.0
2007-06-27 14:45:00,136.7,136.77,136.7,136.72,3700.0,136.7,136.77,136.7,136.72,3700.0
2007-06-27 14:50:00,136.74,136.78,136.74,136.74,3500.0,136.74,136.78,136.74,136.74,3500.0
2007-06-27 14:55:00,136.77,136.77,136.72,136.76,1800.0,136.77,136.77,136.72,136.76,1800.0
2007-06-27 15:00:00,136.74,136.84,136.74,136.83,7900.0,136.74,136.84,136.74,136.83,7900.0
2007-06-27 15:05:00,136.84,136.85,136.77,136.77,3700.0,136.84,136.85,136.77,136.77,3700.0
2007-06-27 15:10:00,136.79,136.85,136.79,136.79,5900.0,136.79,136.85,136.79,136.79,5900.0
2007-06-27 15:15:00,136.82,136.86,136.69,136.69,7500.0,136.82,136.86,136.69,136.69,7500.0
2007-06-27 15:20:00,136.69,136.73,136.58,136.69,12700.0,136.69,136.73,136.58,136.69,12700.0
2007-06-27 15:25:00,136.72,136.92,136.72,136.86,5200.0,136.72,136.92,136.72,136.86,5200.0
2007-06-27 15:30:00,136.85,137.03,136.79,137.03,8700.0,136.85,137.03,136.79,137.03,8700.0
2007-06-27 15:35:00,136.97,137.09,136.97,137.09,8100.0,136.97,137.09,136.97,137.09,8100.0
2007-06-27 15:40:00,137.08,137.2,137.01,137.12,13800.0,137.08,137.2,137.01,137.12,13800.0
2007-06-27 15:45:00,137.1,137.19,136.97,137.0,8400.0,137.1,137.19,136.97,137.0,8400.0
2007-06-27 15:50:00,137.0,137.05,136.97,137.04,14300.0,137.0,137.05,136.97,137.04,14300.0
2007-06-27 15:55:00,137.03,137.17,137.03,137.17,10900.0,137.03,137.17,137.03,137.17,10900.0
2007-06-28 09:30:00,136.97,136.97,136.53,136.66,4700.0,136.97,136.97,136.53,136.66,4700.0
2007-06-28 09:35:00,136.81,136.82,136.6,136.7,1200.0,136.81,136.82,136.6,136.7,1200.0
2007-06-28 09:40:00,136.68,136.82,136.61,136.72,4100.0,136.68,136.82,136.61,136.72,4100.0
2007-06-28 09:45:00,136.63,136.98,136.63,136.98,6000.0,136.63,136.98,136.63,136.98,6000.0
2007-06-28 09:50:00,136.94,137.27,136.93,137.25,7800.0,136.94,137.27,136.93,137.25,7800.0
2007-06-28 09:55:00,137.16,137.23,137.15,137.22,2400.0,137.16,137.23,137.15,137.22,2400.0
2007-06-28 10:00:00,137.17,137.34,137.15,137.28,2900.0,137.17,137.34,137.15,137.28,2900.0
2007-06-28 10:05:00,137.29,137.32,137.23,137.24,1600.0,137.29,137.32,137.23,137.24,1600.0
2007-06-28 10:10:00,137.24,137.32,137.22,137.24,5300.0,137.24,137.32,137.22,137.24,5300.0
2007-06-28 10:15:00,137.23,137.29,137.23,137.29,1900.0,137.23,137.29,137.23,137.29,1900.0
2007-06-28 10:20:00,137.29,137.33,137.23,137.23,5300.0,137.29,137.33,137.23,137.23,5300.0
2007-06-28 10:25:00,137.23,137.26,137.21,137.26,2900.0,137.23,137.26,137.21,137.26,2900.0
2007-06-28 10:30:00,137.23,137.25,137.22,137.25,2200.0,137.23,137.25,137.22,137.25,2200.0
2007-06-28 10:35:00,137.23,137.23,137.04,137.04,8200.0,137.23,137.23,137.04,137.04,8200.0
2007-06-28 10:40:00,137.06,137.07,137.04,137.04,7400.0,137.06,137.07,137.04,137.04,7400.0
2007-06-28 10:45:00,137.05,137.12,137.04,137.12,2100.0,137.05,137.12,137.04,137.12,2100.0
2007-06-28 10:50:00,137.1,137.1,137.08,137.1,4200.0,137.1,137.1,137.08,137.1,4200.0
2007-06-28 10:55:00,137.1,137.15,136.93,136.94,4600.0,137.1,137.15,136.93,136.94,4600.0
2007-06-28 11:00:00,136.93,136.93,136.85,136.87,4000.0,136.93,136.93,136.85,136.87,4000.0
2007-06-28 11:05:00,136.88,136.88,136.83,136.83,3600.0,136.88,136.88,136.83,136.83,3600.0
2007-06-28 11:10:00,136.81,137.02,136.81,137.02,2800.0,136.81,137.02,136.81,137.02,2800.0
2007-06-28 11:15:00,136.96,137.03,136.96,136.97,2000.0,136.96,137.03,136.96,136.97,2000.0
2007-06-28 11:20:00,136.97,136.97,136.88,136.92,2600.0,136.97,136.97,136.88,136.92,2600.0
2007-06-28 11:25:00,136.92,136.92,136.86,136.9,1300.0,136.92,136.92,136.86,136.9,1300.0
2007-06-28 11:30:00,136.91,137.06,136.91,136.97,1900.0,136.91,137.06,136.91,136.97,1900.0
2007-06-28 11:35:00,137.03,137.22,137.03,137.19,11000.0,137.03,137.22,137.03,137.19,11000.0
2007-06-28 11:40:00,137.27,137.45,137.25,137.45,6400.0,137.27,137.45,137.25,137.45,6400.0
2007-06-28 11:45:00,137.44,137.44,137.33,137.33,600.0,137.44,137.44,137.33,137.33,600.0
2007-06-28 11:50:00,137.33,137.4,137.33,137.4,1500.0,137.33,137.4,137.33,137.4,1500.0
2007-06-28 11:55:00,137.39,137.47,137.38,137.44,3200.0,137.39,137.47,137.38,137.44,3200.0
2007-06-28 12:00:00,137.43,137.5,137.43,137.47,2000.0,137.43,137.5,137.43,137.47,2000.0
2007-06-28 12:05:00,137.48,137.59,137.48,137.54,1000.0,137.48,137.59,137.48,137.54,1000.0
2007-06-28 12:10:00,137.55,137.55,137.52,137.52,400.0,137.55,137.55,137.52,137.52,400.0
2007-06-28 12:15:00,137.53,137.58,137.53,137.54,1000.0,137.53,137.58,137.53,137.54,1000.0
2007-06-28 12:20:00,137.58,137.58,137.51,137.51,1100.0,137.58,137.58,137.51,137.51,1100.0
2007-06-28 12:25:00,137.49,137.49,137.39,137.39,4100.0,137.49,137.49,137.39,137.39,4100.0
2007-06-28 12:30:00,137.4,137.43,137.39,137.43,5000.0,137.4,137.43,137.39,137.43,5000.0
2007-06-28 12:35:00,137.5,137.56,137.48,137.56,2200.0,137.5,137.56,137.48,137.56,2200.0
2007-06-28 12:40:00,137.55,137.56,137.39,137.43,2700.0,137.55,137.56,137.39,137.43,2700.0
2007-06-28 12:45:00,137.43,137.43,137.42,137.43,4100.0,137.43,137.43,137.42,137.43,4100.0
2007-06-28 12:50:00,137.43,137.43,137.41,137.42,3200.0,137.43,137.43,137.41,137.42,3200.0
2007-06-28 12:55:00,137.39,137.42,137.38,137.42,1200.0,137.39,137.42,137.38,137.42,1200.0
2007-06-28 13:00:00,137.38,137.41,137.35,137.38,1300.0,137.38,137.41,137.35,137.38,1300.0
2007-06-28 13:05:00,137.39,137.43,137.37,137.43,3100.0,137.39,137.43,137.37,137.43,3100.0
2007-06-28 13:10:00,137.38,137.43,137.38,137.39,1200.0,137.38,137.43,137.38,137.39,1200.0
2007-06-28 13:15:00,137.42,137.43,137.4,137.43,2200.0,137.42,137.43,137.4,137.43,2200.0
2007-06-28 13:20:00,137.41,137.42,137.39,137.42,1500.0,137.41,137.42,137.39,137.42,1500.0
2007-06-28 13:25:00,137.43,137.47,137.42,137.47,2700.0,137.43,137.47,137.42,137.47,2700.0
2007-06-28 13:30:00,137.49,137.5,137.45,137.45,2800.0,137.49,137.5,137.45,137.45,2800.0
2007-06-28 13:35:00,137.44,137.44,137.39,137.39,1200.0,137.44,137.44,137.39,137.39,1200.0
2007-06-28 13:40:00,137.4,137.4,137.21,137.21,2100.0,137.4,137.4,137.21,137.21,2100.0
2007-06-28 13:45:00,137.18,137.27,137.14,137.27,3100.0,137.18,137.27,137.14,137.27,3100.0
2007-06-28 13:50:00,137.29,137.45,137.29,137.44,3100.0,137.29,137.45,137.29,137.44,3100.0
2007-06-28 13:55:00,137.45,137.45,137.22,137.24,2900.0,137.45,137.45,137.22,137.24,2900.0
2007-06-28 14:00:00,137.21,137.33,137.21,137.24,3400.0,137.21,137.33,137.21,137.24,3400.0
2007-06-28 14:05:00,137.24,137.25,137.24,137.25,2300.0,137.24,137.25,137.24,137.25,2300.0
2007-06-28 14:10:00,137.26,137.35,137.26,137.26,2400.0,137.26,137.35,137.26,137.26,2400.0
2007-06-28 14:15:00,137.26,137.61,137.07,137.58,10400.0,137.26,137.61,137.07,137.58,10400.0
2007-06-28 14:20:00,137.8,137.91,137.62,137.78,8800.0,137.8,137.91,137.62,137.78,8800.0
2007-06-28 14:25:00,137.79,137.79,137.57,137.63,8700.0,137.79,137.79,137.57,137.63,8700.0
2007-06-28 14:30:00,137.61,137.64,137.2,137.24,15100.0,137.61,137.64,137.2,137.24,15100.0
2007-06-28 14:35:00,137.29,137.38,137.18,137.18,5700.0,137.29,137.38,137.18,137.18,5700.0
2007-06-28 14:40:00,137.13,137.59,137.12,137.58,11500.0,137.13,137.59,137.12,137.58,11500.0
2007-06-28 14:45:00,137.6,137.69,137.45,137.5,8700.0,137.6,137.69,137.45,137.5,8700.0
2007-06-28 14:50:00,137.45,137.59,137.38,137.46,6300.0,137.45,137.59,137.38,137.46,6300.0
2007-06-28 14:55:00,137.46,137.5,137.36,137.44,5200.0,137.46,137.5,137.36,137.44,5200.0
2007-06-28 15:00:00,137.44,137.44,137.26,137.36,6500.0,137.44,137.44,137.26,137.36,6500.0
2007-06-28 15:05:00,137.35,137.39,137.2,137.24,16900.0,137.35,137.39,137.2,137.24,16900.0
2007-06-28 15:10:00,137.29,137.35,137.22,137.22,6100.0,137.29,137.35,137.22,137.22,6100.0
2007-06-28 15:15:00,137.23,137.28,137.18,137.2,7200.0,137.23,137.28,137.18,137.2,7200.0
2007-06-28 15:20:00,137.2,137.3,137.19,137.19,12700.0,137.2,137.3,137.19,137.19,12700.0
2007-06-28 15:25:00,137.19,137.21,137.08,137.11,11700.0,137.19,137.21,137.08,137.11,11700.0
2007-06-28 15:30:00,137.13,137.28,137.11,137.16,8700.0,137.13,137.28,137.11,137.16,8700.0
2007-06-28 15:35:00,137.12,137.12,136.96,136.96,17300.0,137.12,137.12,136.96,136.96,17300.0
2007-06-28 15:40:00,136.97,136.97,136.83,136.9,17600.0,136.97,136.97,136.83,136.9,17600.0
2007-06-28 15:45:00,136.92,136.92,136.67,136.7,16700.0,136.92,136.92,136.67,136.7,16700.0
2007-06-28 15:50:00,136.69,136.9,136.69,136.84,40400.0,136.69,136.9,136.69,136.84,40400.0
2007-06-28 15:55:00,136.84,136.92,136.8,136.86,27100.0,136.84,136.92,136.8,136.86,27100.0
2007-06-29 09:30:00,136.98,136.98,135.87,136.3,11100.0,136.98,136.98,135.87,136.3,11100.0
2007-06-29 09:35:00,136.17,136.6,136.17,136.54,8700.0,136.17,136.6,136.17,136.54,8700.0
2007-06-29 09:40:00,136.65,137.23,136.51,137.13,11800.0,136.65,137.23,136.51,137.13,11800.0
2007-06-29 09:45:00,137.06,137.18,137.0,137.17,11300.0,137.06,137.18,137.0,137.17,11300.0
2007-06-29 09:50:00,137.16,137.28,137.07,137.26,5200.0,137.16,137.28,137.07,137.26,5200.0
2007-06-29 09:55:00,137.28,137.47,137.09,137.12,6700.0,137.28,137.47,137.09,137.12,6700.0
2007-06-29 10:00:00,137.19,137.5,137.19,137.47,18200.0,137.19,137.5,137.19,137.47,18200.0
2007-06-29 10:05:00,137.46,137.69,137.45,137.62,3900.0,137.46,137.69,137.45,137.62,3900.0
2007-06-29 10:10:00,137.64,137.66,137.42,137.57,4900.0,137.64,137.66,137.42,137.57,4900.0
2007-06-29 10:15:00,137.59,137.6,137.53,137.59,3000.0,137.59,137.6,137.53,137.59,3000.0
2007-06-29 10:20:00,137.52,137.59,137.47,137.47,2000.0,137.52,137.59,137.47,137.47,2000.0
2007-06-29 10:25:00,137.48,137.75,137.48,137.73,4700.0,137.48,137.75,137.48,137.73,4700.0
2007-06-29 10:30:00,137.73,137.73,137.67,137.7,1700.0,137.73,137.73,137.67,137.7,1700.0
2007-06-29 10:35:00,137.67,137.67,137.58,137.58,1800.0,137.67,137.67,137.58,137.58,1800.0
2007-06-29 10:40:00,137.56,137.63,137.47,137.47,6800.0,137.56,137.63,137.47,137.47,6800.0
2007-06-29 10:45:00,137.46,137.63,137.46,137.52,5000.0,137.46,137.63,137.46,137.52,5000.0
2007-06-29 10:50:00,137.5,137.5,137.44,137.45,1700.0,137.5,137.5,137.44,137.45,1700.0
2007-06-29 10:55:00,137.49,137.73,137.49,137.65,6000.0,137.49,137.73,137.49,137.65,6000.0
2007-06-29 11:00:00,137.65,137.67,137.56,137.56,1000.0,137.65,137.67,137.56,137.56,1000.0
2007-06-29 11:05:00,137.53,137.58,137.39,137.39,1700.0,137.53,137.58,137.39,137.39,1700.0
2007-06-29 11:10:00,137.42,137.46,137.4,137.4,2400.0,137.42,137.46,137.4,137.4,2400.0
2007-06-29 11:15:00,137.39,137.39,137.39,137.39,100.0,137.39,137.39,137.39,137.39,100.0
2007-06-29 11:20:00,137.4,137.44,137.37,137.4,2100.0,137.4,137.44,137.37,137.4,2100.0
2007-06-29 11:25:00,137.39,137.46,137.39,137.46,1400.0,137.39,137.46,137.39,137.46,1400.0
2007-06-29 11:30:00,137.43,137.54,137.43,137.54,2200.0,137.43,137.54,137.43,137.54,2200.0
2007-06-29 11:35:00,137.53,137.53,137.46,137.46,1200.0,137.53,137.53,137.46,137.46,1200.0
2007-06-29 11:40:00,137.46,137.47,137.39,137.39,2400.0,137.46,137.47,137.39,137.39,2400.0
2007-06-29 11:45:00,137.39,137.39,137.32,137.33,2000.0,137.39,137.39,137.32,137.33,2000.0
2007-06-29 11:50:00,137.32,137.33,137.21,137.22,2900.0,137.32,137.33,137.21,137.22,2900.0
2007-06-29 11:55:00,137.21,137.22,137.16,137.21,3400.0,137.21,137.22,137.16,137.21,3400.0
2007-06-29 12:00:00,137.19,137.21,137.1,137.1,3400.0,137.19,137.21,137.1,137.1,3400.0
2007-06-29 12:05:00,137.13,137.13,137.08,137.08,500.0,137.13,137.13,137.08,137.08,500.0
2007-06-29 12:10:00,137.09,137.09,136.96,136.96,7300.0,137.09,137.09,136.96,136.96,7300.0
2007-06-29 12:15:00,136.97,136.97,136.78,136.87,4600.0,136.97,136.97,136.78,136.87,4600.0
2007-06-29 12:20:00,136.82,136.86,136.75,136.86,3300.0,136.82,136.86,136.75,136.86,3300.0
2007-06-29 12:25:00,136.86,137.05,136.86,137.03,7200.0,136.86,137.05,136.86,137.03,7200.0
2007-06-29 12:30:00,137.02,137.03,136.81,136.81,11500.0,137.02,137.03,136.81,136.81,11500.0
2007-06-29 12:35:00,136.81,136.81,136.67,136.74,4700.0,136.81,136.81,136.67,136.74,4700.0
2007-06-29 12:40:00,136.73,136.84,136.64,136.77,12300.0,136.73,136.84,136.64,136.77,12300.0
2007-06-29 12:45:00,136.77,136.8,136.67,136.69,3300.0,136.77,136.8,136.67,136.69,3300.0
2007-06-29 12:50:00,136.69,136.75,136.68,136.75,1300.0,136.69,136.75,136.68,136.75,1300.0
2007-06-29 12:55:00,136.69,136.78,136.68,136.69,1000.0,136.69,136.78,136.68,136.69,1000.0
2007-06-29 13:00:00,136.68,136.74,136.68,136.74,10900.0,136.68,136.74,136.68,136.74,10900.0
2007-06-29 13:05:00,136.76,136.78,136.67,136.68,3000.0,136.76,136.78,136.67,136.68,3000.0
2007-06-29 13:10:00,136.68,136.76,136.64,136.64,3400.0,136.68,136.76,136.64,136.64,3400.0
2007-06-29 13:15:00,136.63,136.64,136.52,136.64,3800.0,136.63,136.64,136.52,136.64,3800.0
2007-06-29 13:20:00,136.63,136.7,136.54,136.7,4400.0,136.63,136.7,136.54,136.7,4400.0
2007-06-29 13:25:00,136.7,136.78,136.7,136.72,3500.0,136.7,136.78,136.7,136.72,3500.0
2007-06-29 13:30:00,136.71,136.71,136.65,136.66,1900.0,136.71,136.71,136.65,136.66,1900.0
2007-06-29 13:35:00,136.67,136.8,136.67,136.75,4100.0,136.67,136.8,136.67,136.75,4100.0
2007-06-29 13:40:00,136.75,136.78,136.71,136.72,1300.0,136.75,136.78,136.71,136.72,1300.0
2007-06-29 13:45:00,136.75,136.96,136.75,136.96,3800.0,136.75,136.96,136.75,136.96,3800.0
2007-06-29 13:50:00,136.95,136.96,136.89,136.95,2800.0,136.95,136.96,136.89,136.95,2800.0
2007-06-29 13:55:00,136.97,137.01,136.91,136.98,1400.0,136.97,137.01,136.91,136.98,1400.0
2007-06-29 14:00:00,136.91,136.91,136.71,136.71,2500.0,136.91,136.91,136.71,136.71,2500.0
2007-06-29 14:05:00,136.72,136.75,136.45,136.52,6300.0,136.72,136.75,136.45,136.52,6300.0
2007-06-29 14:10:00,136.51,136.64,136.4,136.64,6800.0,136.51,136.64,136.4,136.64,6800.0
2007-06-29 14:15:00,136.64,136.74,136.59,136.74,4900.0,136.64,136.74,136.59,136.74,4900.0
2007-06-29 14:20:00,136.71,136.74,136.62,136.73,3100.0,136.71,136.74,136.62,136.73,3100.0
2007-06-29 14:25:00,136.75,136.79,136.53,136.53,3400.0,136.75,136.79,136.53,136.53,3400.0
2007-06-29 14:30:00,136.54,136.69,136.47,136.62,6100.0,136.54,136.69,136.47,136.62,6100.0
2007-06-29 14:35:00,136.61,136.67,136.61,136.67,2800.0,136.61,136.67,136.61,136.67,2800.0
2007-06-29 14:40:00,136.67,136.76,136.66,136.76,1800.0,136.67,136.76,136.66,136.76,1800.0
2007-06-29 14:45:00,136.72,136.75,136.63,136.65,12400.0,136.72,136.75,136.63,136.65,12400.0
2007-06-29 14:50:00,136.65,136.69,136.6,136.65,4100.0,136.65,136.69,136.6,136.65,4100.0
2007-06-29 14:55:00,136.67,136.7,136.65,136.7,2200.0,136.67,136.7,136.65,136.7,2200.0
2007-06-29 15:00:00,136.71,136.8,136.54,136.54,10400.0,136.71,136.8,136.54,136.54,10400.0
2007-06-29 15:05:00,136.52,136.54,136.33,136.51,12100.0,136.52,136.54,136.33,136.51,12100.0
2007-06-29 15:10:00,136.47,136.47,136.09,136.12,16400.0,136.47,136.47,136.09,136.12,16400.0
2007-06-29 15:15:00,136.12,136.24,136.1,136.22,8300.0,136.12,136.24,136.1,136.22,8300.0
2007-06-29 15:20:00,136.22,136.28,136.17,136.25,7200.0,136.22,136.28,136.17,136.25,7200.0
2007-06-29 15:25:00,136.24,136.27,136.08,136.15,13000.0,136.24,136.27,136.08,136.15,13000.0
2007-06-29 15:30:00,136.16,136.21,136.1,136.13,10900.0,136.16,136.21,136.1,136.13,10900.0
2007-06-29 15:35:00,136.13,136.32,136.1,136.3,10600.0,136.13,136.32,136.1,136.3,10600.0
2007-06-29 15:40:00,136.3,136.61,136.27,136.47,20300.0,136.3,136.61,136.27,136.47,20300.0
2007-06-29 15:45:00,136.53,136.6,136.43,136.51,7400.0,136.53,136.6,136.43,136.51,7400.0
2007-06-29 15:50:00,136.51,136.69,136.41,136.45,16500.0,136.51,136.69,136.41,136.45,16500.0
2007-06-29 15:55:00,136.49,136.59,136.44,136.46,7600.0,136.49,136.59,136.44,136.46,7600.0
2007-07-02 09:30:00,137.4,137.8,137.4,137.7,14200.0,137.4,137.8,137.4,137.7,14200.0
2007-07-02 09:35:00,137.7,137.7,137.21,137.21,3400.0,137.7,137.7,137.21,137.21,3400.0
2007-07-02 09:40:00,137.2,137.28,137.02,137.28,8900.0,137.2,137.28,137.02,137.28,8900.0
2007-07-02 09:45:00,137.32,137.38,137.18,137.18,5300.0,137.32,137.38,137.18,137.18,5300.0
2007-07-02 09:50:00,137.2,137.35,137.2,137.35,4900.0,137.2,137.35,137.2,137.35,4900.0
2007-07-02 09:55:00,137.35,137.4,137.3,137.36,4400.0,137.35,137.4,137.3,137.36,4400.0
2007-07-02 10:00:00,137.37,137.5,137.36,137.45,8300.0,137.37,137.5,137.36,137.45,8300.0
2007-07-02 10:05:00,137.42,137.46,137.35,137.46,1000.0,137.42,137.46,137.35,137.46,1000.0
2007-07-02 10:10:00,137.42,137.53,137.41,137.53,5800.0,137.42,137.53,137.41,137.53,5800.0
2007-07-02 10:15:00,137.55,137.6,137.53,137.57,3600.0,137.55,137.6,137.53,137.57,3600.0
2007-07-02 10:20:00,137.6,137.7,137.58,137.7,4600.0,137.6,137.7,137.58,137.7,4600.0
2007-07-02 10:25:00,137.68,137.72,137.62,137.7,6200.0,137.68,137.72,137.62,137.7,6200.0
2007-07-02 10:30:00,137.7,137.75,137.68,137.75,8800.0,137.7,137.75,137.68,137.75,8800.0
2007-07-02 10:35:00,137.77,137.8,137.71,137.71,8800.0,137.77,137.8,137.71,137.71,8800.0
2007-07-02 10:40:00,137.7,137.72,137.66,137.66,3600.0,137.7,137.72,137.66,137.66,3600.0
2007-07-02 10:45:00,137.66,137.67,137.6,137.65,4000.0,137.66,137.67,137.6,137.65,4000.0
2007-07-02 10:50:00,137.64,137.64,137.58,137.59,3400.0,137.64,137.64,137.58,137.59,3400.0
2007-07-02 10:55:00,137.59,137.72,137.57,137.72,4900.0,137.59,137.72,137.57,137.72,4900.0
2007-07-02 11:00:00,137.72,137.8,137.49,137.51,7600.0,137.72,137.8,137.49,137.51,7600.0
2007-07-02 11:05:00,137.5,137.58,137.49,137.54,900.0,137.5,137.58,137.49,137.54,900.0
2007-07-02 11:10:00,137.55,137.67,137.52,137.64,2100.0,137.55,137.67,137.52,137.64,2100.0
2007-07-02 11:15:00,137.61,137.61,137.56,137.58,1800.0,137.61,137.61,137.56,137.58,1800.0
2007-07-02 11:20:00,137.6,137.6,137.56,137.57,1600.0,137.6,137.6,137.56,137.57,1600.0
2007-07-02 11:25:00,137.55,137.61,137.55,137.6,1400.0,137.55,137.61,137.55,137.6,1400.0
2007-07-02 11:30:00,137.58,137.63,137.57,137.62,1600.0,137.58,137.63,137.57,137.62,1600.0
2007-07-02 11:35:00,137.65,137.73,137.65,137.73,1300.0,137.65,137.73,137.65,137.73,1300.0
2007-07-02 11:40:00,137.68,137.77,137.68,137.77,1000.0,137.68,137.77,137.68,137.77,1000.0
2007-07-02 11:45:00,137.78,137.84,137.78,137.84,3100.0,137.78,137.84,137.78,137.84,3100.0
2007-07-02 11:50:00,137.84,137.88,137.81,137.88,900.0,137.84,137.88,137.81,137.88,900.0
2007-07-02 11:55:00,137.88,137.91,137.83,137.83,3500.0,137.88,137.91,137.83,137.83,3500.0
2007-07-02 12:00:00,137.81,137.89,137.81,137.89,1800.0,137.81,137.89,137.81,137.89,1800.0
2007-07-02 12:05:00,137.88,137.89,137.71,137.72,5100.0,137.88,137.89,137.71,137.72,5100.0
2007-07-02 12:10:00,137.76,137.84,137.76,137.82,2700.0,137.76,137.84,137.76,137.82,2700.0
2007-07-02 12:15:00,137.81,137.87,137.79,137.85,2500.0,137.81,137.87,137.79,137.85,2500.0
2007-07-02 12:20:00,137.87,137.88,137.71,137.71,1900.0,137.87,137.88,137.71,137.71,1900.0
2007-07-02 12:25:00,137.72,137.72,137.65,137.65,700.0,137.72,137.72,137.65,137.65,700.0
2007-07-02 12:30:00,137.65,137.69,137.63,137.66,1200.0,137.65,137.69,137.63,137.66,1200.0
2007-07-02 12:35:00,137.6,137.61,137.56,137.57,1100.0,137.6,137.61,137.56,137.57,1100.0
2007-07-02 12:40:00,137.57,137.57,137.49,137.5,1900.0,137.57,137.57,137.49,137.5,1900.0
2007-07-02 12:45:00,137.46,137.49,137.4,137.49,3200.0,137.46,137.49,137.4,137.49,3200.0
2007-07-02 12:50:00,137.49,137.56,137.49,137.56,2600.0,137.49,137.56,137.49,137.56,2600.0
2007-07-02 12:55:00,137.57,137.58,137.57,137.58,800.0,137.57,137.58,137.57,137.58,800.0
2007-07-02 13:00:00,137.55,137.59,137.55,137.59,500.0,137.55,137.59,137.55,137.59,500.0
2007-07-02 13:05:00,137.59,137.72,137.59,137.69,2500.0,137.59,137.72,137.59,137.69,2500.0
2007-07-02 13:10:00,137.7,137.74,137.7,137.74,500.0,137.7,137.74,137.7,137.74,500.0
2007-07-02 13:15:00,137.72,137.73,137.68,137.72,2700.0,137.72,137.73,137.68,137.72,2700.0
2007-07-02 13:20:00,137.7,137.7,137.58,137.61,3100.0,137.7,137.7,137.58,137.61,3100.0
2007-07-02 13:25:00,137.62,137.65,137.62,137.64,1900.0,137.62,137.65,137.62,137.64,1900.0
2007-07-02 13:30:00,137.65,137.74,137.65,137.69,2700.0,137.65,137.74,137.65,137.69,2700.0
2007-07-02 13:35:00,137.72,137.73,137.68,137.68,1600.0,137.72,137.73,137.68,137.68,1600.0
2007-07-02 13:40:00,137.68,137.75,137.65,137.75,2100.0,137.68,137.75,137.65,137.75,2100.0
2007-07-02 13:45:00,137.75,137.92,137.75,137.91,5400.0,137.75,137.92,137.75,137.91,5400.0
2007-07-02 13:50:00,137.91,137.97,137.91,137.97,1900.0,137.91,137.97,137.91,137.97,1900.0
2007-07-02 13:55:00,137.97,138.02,137.97,138.02,4900.0,137.97,138.02,137.97,138.02,4900.0
2007-07-02 14:00:00,138.02,138.03,137.93,137.95,2200.0,138.02,138.03,137.93,137.95,2200.0
2007-07-02 14:05:00,137.94,137.94,137.92,137.93,2200.0,137.94,137.94,137.92,137.93,2200.0
2007-07-02 14:10:00,137.92,137.92,137.79,137.8,1700.0,137.92,137.92,137.79,137.8,1700.0
2007-07-02 14:15:00,137.79,137.79,137.65,137.74,5600.0,137.79,137.79,137.65,137.74,5600.0
2007-07-02 14:20:00,137.74,137.77,137.73,137.77,800.0,137.74,137.77,137.73,137.77,800.0
2007-07-02 14:25:00,137.77,137.77,137.63,137.63,5200.0,137.77,137.77,137.63,137.63,5200.0
2007-07-02 14:30:00,137.63,137.68,137.62,137.67,2200.0,137.63,137.68,137.62,137.67,2200.0
2007-07-02 14:35:00,137.67,137.76,137.66,137.76,5100.0,137.67,137.76,137.66,137.76,5100.0
2007-07-02 14:40:00,137.74,137.77,137.67,137.67,3300.0,137.74,137.77,137.67,137.67,3300.0
2007-07-02 14:45:00,137.67,137.69,137.51,137.59,4500.0,137.67,137.69,137.51,137.59,4500.0
2007-07-02 14:50:00,137.55,137.75,137.55,137.75,4400.0,137.55,137.75,137.55,137.75,4400.0
2007-07-02 14:55:00,137.75,137.85,137.7,137.85,2500.0,137.75,137.85,137.7,137.85,2500.0
2007-07-02 15:00:00,137.85,137.85,137.67,137.67,4500.0,137.85,137.85,137.67,137.67,4500.0
2007-07-02 15:05:00,137.68,137.75,137.68,137.73,2600.0,137.68,137.75,137.68,137.73,2600.0
2007-07-02 15:10:00,137.74,137.75,137.64,137.65,4500.0,137.74,137.75,137.64,137.65,4500.0
2007-07-02 15:15:00,137.66,137.69,137.62,137.65,4500.0,137.66,137.69,137.62,137.65,4500.0
2007-07-02 15:20:00,137.65,137.66,137.58,137.66,5100.0,137.65,137.66,137.58,137.66,5100.0
2007-07-02 15:25:00,137.66,137.68,137.55,137.68,7600.0,137.66,137.68,137.55,137.68,7600.0
2007-07-02 15:30:00,137.68,137.69,137.61,137.62,5300.0,137.68,137.69,137.61,137.62,5300.0
2007-07-02 15:35:00,137.61,137.65,137.6,137.64,5400.0,137.61,137.65,137.6,137.64,5400.0
2007-07-02 15:40:00,137.67,137.72,137.66,137.7,2700.0,137.67,137.72,137.66,137.7,2700.0
2007-07-02 15:45:00,137.67,137.7,137.63,137.64,4000.0,137.67,137.7,137.63,137.64,4000.0
2007-07-02 15:50:00,137.65,137.72,137.63,137.71,10100.0,137.65,137.72,137.63,137.71,10100.0
2007-07-02 15:55:00,137.69,137.89,137.64,137.85,8600.0,137.69,137.89,137.64,137.85,8600.0
2007-07-03 09:30:00,137.95,138.65,137.95,138.65,4600.0,137.95,138.65,137.95,138.65,4600.0
2007-07-03 09:35:00,138.75,138.8,138.44,138.5,6000.0,138.75,138.8,138.44,138.5,6000.0
2007-07-03 09:40:00,138.49,138.69,138.46,138.67,9200.0,138.49,138.69,138.46,138.67,9200.0
2007-07-03 09:45:00,138.68,138.71,138.35,138.35,9000.0,138.68,138.71,138.35,138.35,9000.0
2007-07-03 09:50:00,138.37,138.55,138.36,138.43,5500.0,138.37,138.55,138.36,138.43,5500.0
2007-07-03 09:55:00,138.43,138.5,138.43,138.46,8300.0,138.43,138.5,138.43,138.46,8300.0
2007-07-03 10:00:00,138.46,139.99,133.55,138.27,18700.0,138.46,139.99,133.55,138.27,18700.0
2007-07-03 10:05:00,138.27,138.3,138.05,138.3,7000.0,138.27,138.3,138.05,138.3,7000.0
2007-07-03 10:10:00,138.3,138.42,138.28,138.38,4700.0,138.3,138.42,138.28,138.38,4700.0
2007-07-03 10:15:00,138.39,138.43,138.38,138.41,2300.0,138.39,138.43,138.38,138.41,2300.0
2007-07-03 10:20:00,138.4,138.5,138.3,138.39,7500.0,138.4,138.5,138.3,138.39,7500.0
2007-07-03 10:25:00,138.41,138.5,138.39,138.4,5000.0,138.41,138.5,138.39,138.4,5000.0
2007-07-03 10:30:00,138.5,138.55,138.43,138.55,6000.0,138.5,138.55,138.43,138.55,6000.0
2007-07-03 10:35:00,138.59,138.61,138.54,138.61,3700.0,138.59,138.61,138.54,138.61,3700.0
2007-07-03 10:40:00,138.6,138.65,138.6,138.65,2200.0,138.6,138.65,138.6,138.65,2200.0
2007-07-03 10:45:00,138.61,138.64,138.58,138.6,3400.0,138.61,138.64,138.58,138.6,3400.0
2007-07-03 10:50:00,138.59,138.65,138.57,138.57,4500.0,138.59,138.65,138.57,138.57,4500.0
2007-07-03 10:55:00,138.58,138.58,138.53,138.57,2500.0,138.58,138.58,138.53,138.57,2500.0
2007-07-03 11:00:00,138.56,138.57,138.36,138.4,4800.0,138.56,138.57,138.36,138.4,4800.0
2007-07-03 11:05:00,138.4,138.47,138.35,138.35,3900.0,138.4,138.47,138.35,138.35,3900.0
2007-07-03 11:10:00,138.36,138.43,138.28,138.28,4900.0,138.36,138.43,138.28,138.28,4900.0
2007-07-03 11:15:00,138.29,138.36,138.26,138.31,5000.0,138.29,138.36,138.26,138.31,5000.0
2007-07-03 11:20:00,138.31,138.31,138.29,138.29,700.0,138.31,138.31,138.29,138.29,700.0
2007-07-03 11:25:00,138.3,138.4,138.3,138.38,1100.0,138.3,138.4,138.3,138.38,1100.0
2007-07-03 11:30:00,138.37,138.37,138.36,138.36,300.0,138.37,138.37,138.36,138.36,300.0
2007-07-03 11:35:00,138.33,138.44,138.29,138.41,4000.0,138.33,138.44,138.29,138.41,4000.0
2007-07-03 11:40:00,138.41,138.45,138.31,138.33,3200.0,138.41,138.45,138.31,138.33,3200.0
2007-07-03 11:45:00,138.31,138.43,138.26,138.42,4400.0,138.31,138.43,138.26,138.42,4400.0
2007-07-03 11:50:00,138.42,138.42,138.31,138.39,5500.0,138.42,138.42,138.31,138.39,5500.0
2007-07-03 11:55:00,138.38,138.41,138.34,138.41,2500.0,138.38,138.41,138.34,138.41,2500.0
2007-07-03 12:00:00,138.39,138.43,138.39,138.43,1300.0,138.39,138.43,138.39,138.43,1300.0
2007-07-03 12:05:00,138.41,138.44,138.35,138.39,2200.0,138.41,138.44,138.35,138.39,2200.0
2007-07-03 12:10:00,138.39,138.45,138.33,138.43,6300.0,138.39,138.45,138.33,138.43,6300.0
2007-07-03 12:15:00,138.43,138.46,138.42,138.46,1500.0,138.43,138.46,138.42,138.46,1500.0
2007-07-03 12:20:00,138.46,138.46,138.41,138.45,2700.0,138.46,138.46,138.41,138.45,2700.0
2007-07-03 12:25:00,138.41,138.46,138.4,138.42,4900.0,138.41,138.46,138.4,138.42,4900.0
2007-07-03 12:30:00,138.42,138.48,138.4,138.45,3100.0,138.42,138.48,138.4,138.45,3100.0
2007-07-03 12:35:00,138.48,138.52,138.46,138.46,3500.0,138.48,138.52,138.46,138.46,3500.0
2007-07-03 12:40:00,138.5,138.54,138.44,138.49,4100.0,138.5,138.54,138.44,138.49,4100.0
2007-07-03 12:45:00,138.5,138.55,138.47,138.47,3100.0,138.5,138.55,138.47,138.47,3100.0
2007-07-03 12:50:00,138.47,138.48,138.4,138.43,8300.0,138.47,138.48,138.4,138.43,8300.0
2007-07-03 12:55:00,138.44,138.49,138.4,138.48,7800.0,138.44,138.49,138.4,138.48,7800.0
2007-07-05 09:30:00,138.48,138.51,138.28,138.32,5300.0,138.48,138.51,138.28,138.32,5300.0
2007-07-05 09:35:00,138.34,138.54,138.15,138.15,5000.0,138.34,138.54,138.15,138.15,5000.0
2007-07-05 09:40:00,138.1,138.47,138.09,138.39,11100.0,138.1,138.47,138.09,138.39,11100.0
2007-07-05 09:45:00,138.39,138.39,138.2,138.37,9100.0,138.39,138.39,138.2,138.37,9100.0
2007-07-05 09:50:00,138.3,138.48,138.29,138.4,5200.0,138.3,138.48,138.29,138.4,5200.0
2007-07-05 09:55:00,138.4,138.5,138.39,138.4,5300.0,138.4,138.5,138.39,138.4,5300.0
2007-07-05 10:00:00,138.4,138.57,138.38,138.38,2800.0,138.4,138.57,138.38,138.38,2800.0
2007-07-05 10:05:00,138.38,138.48,138.37,138.45,6700.0,138.38,138.48,138.37,138.45,6700.0
2007-07-05 10:10:00,138.44,138.46,138.25,138.3,11200.0,138.44,138.46,138.25,138.3,11200.0
2007-07-05 10:15:00,138.27,138.29,138.2,138.29,4600.0,138.27,138.29,138.2,138.29,4600.0
2007-07-05 10:20:00,138.3,138.37,138.26,138.34,5100.0,138.3,138.37,138.26,138.34,5100.0
2007-07-05 10:25:00,138.35,138.41,138.23,138.41,1500.0,138.35,138.41,138.23,138.41,1500.0
2007-07-05 10:30:00,138.43,138.56,138.41,138.55,5600.0,138.43,138.56,138.41,138.55,5600.0
2007-07-05 10:35:00,138.58,138.84,138.58,138.75,2800.0,138.58,138.84,138.58,138.75,2800.0
2007-07-05 10:40:00,138.7,138.78,138.58,138.78,3700.0,138.7,138.78,138.58,138.78,3700.0
2007-07-05 10:45:00,138.79,138.82,138.74,138.76,3100.0,138.79,138.82,138.74,138.76,3100.0
2007-07-05 10:50:00,138.77,138.88,138.73,138.87,5100.0,138.77,138.88,138.73,138.87,5100.0
2007-07-05 10:55:00,138.9,138.98,138.9,138.98,1300.0,138.9,138.98,138.9,138.98,1300.0
2007-07-05 11:00:00,138.98,138.98,138.84,138.95,6700.0,138.98,138.98,138.84,138.95,6700.0
2007-07-05 11:05:00,138.93,139.13,138.93,139.0,10400.0,138.93,139.13,138.93,139.0,10400.0
2007-07-05 11:10:00,139.08,139.19,139.04,139.19,2900.0,139.08,139.19,139.04,139.19,2900.0
2007-07-05 11:15:00,139.2,139.27,139.2,139.21,1800.0,139.2,139.27,139.2,139.21,1800.0
2007-07-05 11:20:00,139.22,139.3,139.21,139.21,2400.0,139.22,139.3,139.21,139.21,2400.0
2007-07-05 11:25:00,139.23,139.23,139.08,139.08,1800.0,139.23,139.23,139.08,139.08,1800.0
2007-07-05 11:30:00,139.07,139.07,139.01,139.01,2700.0,139.07,139.07,139.01,139.01,2700.0
2007-07-05 11:35:00,139.02,139.1,139.02,139.08,1600.0,139.02,139.1,139.02,139.08,1600.0
2007-07-05 11:40:00,139.09,139.2,139.09,139.19,2600.0,139.09,139.2,139.09,139.19,2600.0
2007-07-05 11:45:00,139.18,139.18,139.14,139.16,2300.0,139.18,139.18,139.14,139.16,2300.0
2007-07-05 11:50:00,139.16,139.19,139.16,139.19,800.0,139.16,139.19,139.16,139.19,800.0
2007-07-05 11:55:00,139.18,139.22,139.16,139.22,3500.0,139.18,139.22,139.16,139.22,3500.0
2007-07-05 12:00:00,139.24,139.36,139.13,139.35,8500.0,139.24,139.36,139.13,139.35,8500.0
2007-07-05 12:05:00,139.3,139.35,139.19,139.34,7300.0,139.3,139.35,139.19,139.34,7300.0
2007-07-05 12:10:00,139.35,139.42,139.29,139.42,7400.0,139.35,139.42,139.29,139.42,7400.0
2007-07-05 12:15:00,139.42,139.51,139.41,139.46,3000.0,139.42,139.51,139.41,139.46,3000.0
2007-07-05 12:20:00,139.46,139.51,139.42,139.42,1400.0,139.46,139.51,139.42,139.42,1400.0
2007-07-05 12:25:00,139.36,139.43,139.27,139.35,7300.0,139.36,139.43,139.27,139.35,7300.0
2007-07-05 12:30:00,139.35,139.35,139.07,139.18,6000.0,139.35,139.35,139.07,139.18,6000.0
2007-07-05 12:35:00,139.18,139.2,139.09,139.09,3200.0,139.18,139.2,139.09,139.09,3200.0
2007-07-05 12:40:00,139.11,139.16,139.11,139.16,300.0,139.11,139.16,139.11,139.16,300.0
2007-07-05 12:45:00,139.16,139.2,139.15,139.17,2100.0,139.16,139.2,139.15,139.17,2100.0
2007-07-05 12:50:00,139.16,139.2,139.13,139.13,1300.0,139.16,139.2,139.13,139.13,1300.0
2007-07-05 12:55:00,139.13,139.19,139.13,139.17,1100.0,139.13,139.19,139.13,139.17,1100.0
2007-07-05 13:00:00,139.17,139.24,139.17,139.19,2900.0,139.17,139.24,139.17,139.19,2900.0
2007-07-05 13:05:00,139.22,139.3,139.19,139.26,4300.0,139.22,139.3,139.19,139.26,4300.0
2007-07-05 13:10:00,139.26,139.34,139.26,139.34,2500.0,139.26,139.34,139.26,139.34,2500.0
2007-07-05 13:15:00,139.34,139.37,139.34,139.36,1500.0,139.34,139.37,139.34,139.36,1500.0
2007-07-05 13:20:00,139.33,139.35,139.28,139.31,2200.0,139.33,139.35,139.28,139.31,2200.0
2007-07-05 13:25:00,139.33,139.35,139.3,139.31,1000.0,139.33,139.35,139.3,139.31,1000.0
2007-07-05 13:30:00,139.38,139.45,139.38,139.4,1100.0,139.38,139.45,139.38,139.4,1100.0
2007-07-05 13:35:00,139.4,139.53,139.4,139.5,2500.0,139.4,139.53,139.4,139.5,2500.0
2007-07-05 13:40:00,139.43,139.43,139.41,139.41,700.0,139.43,139.43,139.41,139.41,700.0
2007-07-05 13:45:00,139.46,139.46,139.41,139.42,1400.0,139.46,139.46,139.41,139.42,1400.0
2007-07-05 13:50:00,139.42,139.48,139.42,139.45,1400.0,139.42,139.48,139.42,139.45,1400.0
2007-07-05 13:55:00,139.43,139.48,139.38,139.39,4200.0,139.43,139.48,139.38,139.39,4200.0
2007-07-05 14:00:00,139.36,139.47,139.36,139.47,6600.0,139.36,139.47,139.36,139.47,6600.0
2007-07-05 14:05:00,139.45,139.5,139.45,139.5,2400.0,139.45,139.5,139.45,139.5,2400.0
2007-07-05 14:10:00,139.5,139.56,139.49,139.49,3900.0,139.5,139.56,139.49,139.49,3900.0
2007-07-05 14:15:00,139.5,139.65,139.48,139.54,6700.0,139.5,139.65,139.48,139.54,6700.0
2007-07-05 14:20:00,139.54,139.59,139.53,139.59,2500.0,139.54,139.59,139.53,139.59,2500.0
2007-07-05 14:25:00,139.59,139.65,139.59,139.62,2300.0,139.59,139.65,139.59,139.62,2300.0
2007-07-05 14:30:00,139.64,139.87,139.64,139.79,6300.0,139.64,139.87,139.64,139.79,6300.0
2007-07-05 14:35:00,139.78,139.82,139.75,139.81,3100.0,139.78,139.82,139.75,139.81,3100.0
2007-07-05 14:40:00,139.81,139.81,139.77,139.78,1000.0,139.81,139.81,139.77,139.78,1000.0
2007-07-05 14:45:00,139.78,139.86,139.78,139.86,4100.0,139.78,139.86,139.78,139.86,4100.0
2007-07-05 14:50:00,139.84,139.84,139.81,139.81,3600.0,139.84,139.84,139.81,139.81,3600.0
2007-07-05 14:55:00,139.82,139.87,139.77,139.87,3100.0,139.82,139.87,139.77,139.87,3100.0
2007-07-05 15:00:00,139.85,139.85,139.77,139.81,2400.0,139.85,139.85,139.77,139.81,2400.0
2007-07-05 15:05:00,139.84,139.91,139.83,139.83,9100.0,139.84,139.91,139.83,139.83,9100.0
2007-07-05 15:10:00,139.86,139.86,139.66,139.83,11300.0,139.86,139.86,139.66,139.83,11300.0
2007-07-05 15:15:00,139.84,139.88,139.78,139.8,4400.0,139.84,139.88,139.78,139.8,4400.0
2007-07-05 15:20:00,139.79,139.84,139.79,139.82,2100.0,139.79,139.84,139.79,139.82,2100.0
2007-07-05 15:25:00,139.84,139.93,139.84,139.9,4600.0,139.84,139.93,139.84,139.9,4600.0
2007-07-05 15:30:00,139.89,139.89,139.82,139.85,5600.0,139.89,139.89,139.82,139.85,5600.0
2007-07-05 15:35:00,139.85,139.94,139.83,139.94,3000.0,139.85,139.94,139.83,139.94,3000.0
2007-07-05 15:40:00,139.93,139.93,139.79,139.79,11000.0,139.93,139.93,139.79,139.79,11000.0
2007-07-05 15:45:00,139.79,139.93,139.78,139.92,13200.0,139.79,139.93,139.78,139.92,13200.0
2007-07-05 15:50:00,139.93,139.98,139.83,139.89,19000.0,139.93,139.98,139.83,139.89,19000.0
2007-07-05 15:55:00,139.9,140.06,139.89,140.04,10500.0,139.9,140.06,139.89,140.04,10500.0
2007-07-06 09:30:00,140.1,140.1,139.69,139.69,12900.0,140.1,140.1,139.69,139.69,12900.0
2007-07-06 09:35:00,139.57,139.57,139.38,139.4,5500.0,139.57,139.57,139.38,139.4,5500.0
2007-07-06 09:40:00,139.4,139.75,139.4,139.66,13800.0,139.4,139.75,139.4,139.66,13800.0
2007-07-06 09:45:00,139.67,140.03,139.51,139.99,14200.0,139.67,140.03,139.51,139.99,14200.0
2007-07-06 09:50:00,140.0,140.15,139.48,139.48,15400.0,140.0,140.15,139.48,139.48,15400.0
2007-07-06 09:55:00,139.43,139.44,139.27,139.3,7500.0,139.43,139.44,139.27,139.3,7500.0
2007-07-06 10:00:00,139.19,139.25,139.02,139.03,14400.0,139.19,139.25,139.02,139.03,14400.0
2007-07-06 10:05:00,139.1,139.4,139.03,139.37,11100.0,139.1,139.4,139.03,139.37,11100.0
2007-07-06 10:10:00,139.35,139.61,139.33,139.61,8300.0,139.35,139.61,139.33,139.61,8300.0
2007-07-06 10:15:00,139.59,139.65,139.45,139.65,7100.0,139.59,139.65,139.45,139.65,7100.0
2007-07-06 10:20:00,139.65,139.71,139.6,139.71,3000.0,139.65,139.71,139.6,139.71,3000.0
2007-07-06 10:25:00,139.71,139.95,139.7,139.95,8600.0,139.71,139.95,139.7,139.95,8600.0
2007-07-06 10:30:00,139.95,139.97,139.86,139.92,7000.0,139.95,139.97,139.86,139.92,7000.0
2007-07-06 10:35:00,139.94,139.97,139.66,139.72,5600.0,139.94,139.97,139.66,139.72,5600.0
2007-07-06 10:40:00,139.79,139.82,139.75,139.78,3500.0,139.79,139.82,139.75,139.78,3500.0
2007-07-06 10:45:00,139.82,139.94,139.82,139.9,5100.0,139.82,139.94,139.82,139.9,5100.0
2007-07-06 10:50:00,139.94,139.98,139.93,139.97,4900.0,139.94,139.98,139.93,139.97,4900.0
2007-07-06 10:55:00,139.95,139.95,139.73,139.75,6900.0,139.95,139.95,139.73,139.75,6900.0
2007-07-06 11:00:00,139.75,139.95,139.72,139.95,5200.0,139.75,139.95,139.72,139.95,5200.0
2007-07-06 11:05:00,139.95,140.0,139.91,139.95,5700.0,139.95,140.0,139.91,139.95,5700.0
2007-07-06 11:10:00,139.99,140.07,139.93,140.06,14400.0,139.99,140.07,139.93,140.06,14400.0
2007-07-06 11:15:00,139.99,140.0,139.95,139.99,5700.0,139.99,140.0,139.95,139.99,5700.0
2007-07-06 11:20:00,139.99,140.04,139.96,140.0,4300.0,139.99,140.04,139.96,140.0,4300.0
2007-07-06 11:25:00,139.99,140.0,139.97,140.0,3400.0,139.99,140.0,139.97,140.0,3400.0
2007-07-06 11:30:00,140.01,140.14,140.01,140.1,13400.0,140.01,140.14,140.01,140.1,13400.0
2007-07-06 11:35:00,140.1,140.14,140.06,140.07,4000.0,140.1,140.14,140.06,140.07,4000.0
2007-07-06 11:40:00,140.07,140.15,140.06,140.09,7100.0,140.07,140.15,140.06,140.09,7100.0
2007-07-06 11:45:00,140.09,140.25,140.09,140.18,3100.0,140.09,140.25,140.09,140.18,3100.0
2007-07-06 11:50:00,140.21,140.21,140.11,140.11,6800.0,140.21,140.21,140.11,140.11,6800.0
2007-07-06 11:55:00,140.11,140.2,140.11,140.2,1300.0,140.11,140.2,140.11,140.2,1300.0
2007-07-06 12:00:00,140.19,140.2,140.13,140.17,3600.0,140.19,140.2,140.13,140.17,3600.0
2007-07-06 12:05:00,140.17,140.2,140.17,140.2,5500.0,140.17,140.2,140.17,140.2,5500.0
2007-07-06 12:10:00,140.21,140.29,140.18,140.24,8200.0,140.21,140.29,140.18,140.24,8200.0
2007-07-06 12:15:00,140.17,140.18,140.02,140.02,3200.0,140.17,140.18,140.02,140.02,3200.0
2007-07-06 12:20:00,140.03,140.03,139.91,139.91,5700.0,140.03,140.03,139.91,139.91,5700.0
2007-07-06 12:25:00,139.94,139.95,139.9,139.95,2600.0,139.94,139.95,139.9,139.95,2600.0
2007-07-06 12:30:00,139.9,139.91,139.74,139.8,5200.0,139.9,139.91,139.74,139.8,5200.0
2007-07-06 12:35:00,139.78,139.8,139.76,139.8,1500.0,139.78,139.8,139.76,139.8,1500.0
2007-07-06 12:40:00,139.8,139.81,139.8,139.8,2100.0,139.8,139.81,139.8,139.8,2100.0
2007-07-06 12:45:00,139.8,139.88,139.8,139.87,1600.0,139.8,139.88,139.8,139.87,1600.0
2007-07-06 12:50:00,139.88,139.97,139.87,139.97,4000.0,139.88,139.97,139.87,139.97,4000.0
2007-07-06 12:55:00,139.97,140.02,139.94,140.0,8000.0,139.97,140.02,139.94,140.0,8000.0
2007-07-06 13:00:00,140.03,140.03,139.88,139.88,8200.0,140.03,140.03,139.88,139.88,8200.0
2007-07-06 13:05:00,139.85,139.85,139.76,139.79,3900.0,139.85,139.85,139.76,139.79,3900.0
2007-07-06 13:10:00,139.8,139.87,139.79,139.81,5400.0,139.8,139.87,139.79,139.81,5400.0
2007-07-06 13:15:00,139.81,139.82,139.66,139.74,15000.0,139.81,139.82,139.66,139.74,15000.0
2007-07-06 13:20:00,139.74,139.74,139.71,139.72,8100.0,139.74,139.74,139.71,139.72,8100.0
2007-07-06 13:25:00,139.74,139.74,139.66,139.68,6800.0,139.74,139.74,139.66,139.68,6800.0
2007-07-06 13:30:00,139.68,139.68,139.63,139.64,5300.0,139.68,139.68,139.63,139.64,5300.0
2007-07-06 13:35:00,139.68,139.76,139.68,139.68,4900.0,139.68,139.76,139.68,139.68,4900.0
2007-07-06 13:40:00,139.7,139.73,139.6,139.7,7300.0,139.7,139.73,139.6,139.7,7300.0
2007-07-06 13:45:00,139.71,139.73,139.69,139.72,3100.0,139.71,139.73,139.69,139.72,3100.0
2007-07-06 13:50:00,139.76,139.76,139.71,139.74,1100.0,139.76,139.76,139.71,139.74,1100.0
2007-07-06 13:55:00,139.75,139.75,139.71,139.73,4300.0,139.75,139.75,139.71,139.73,4300.0
2007-07-06 14:00:00,139.73,139.75,139.6,139.66,16000.0,139.73,139.75,139.6,139.66,16000.0
2007-07-06 14:05:00,139.64,139.69,139.61,139.69,5000.0,139.64,139.69,139.61,139.69,5000.0
2007-07-06 14:10:00,139.69,139.81,139.69,139.8,8100.0,139.69,139.81,139.69,139.8,8100.0
2007-07-06 14:15:00,139.81,139.97,139.77,139.97,14800.0,139.81,139.97,139.77,139.97,14800.0
2007-07-06 14:20:00,139.95,139.95,139.71,139.71,5500.0,139.95,139.95,139.71,139.71,5500.0
2007-07-06 14:25:00,139.71,139.8,139.65,139.77,6600.0,139.71,139.8,139.65,139.77,6600.0
2007-07-06 14:30:00,139.77,139.93,139.77,139.92,4200.0,139.77,139.93,139.77,139.92,4200.0
2007-07-06 14:35:00,139.95,139.99,139.87,139.93,5900.0,139.95,139.99,139.87,139.93,5900.0
2007-07-06 14:40:00,139.9,139.97,139.9,139.97,1700.0,139.9,139.97,139.9,139.97,1700.0
2007-07-06 14:45:00,139.97,139.99,139.94,139.99,4500.0,139.97,139.99,139.94,139.99,4500.0
2007-07-06 14:50:00,139.99,140.03,139.95,140.03,5600.0,139.99,140.03,139.95,140.03,5600.0
2007-07-06 14:55:00,140.01,140.07,139.98,140.07,4800.0,140.01,140.07,139.98,140.07,4800.0
2007-07-06 15:00:00,140.11,140.13,140.09,140.09,3400.0,140.11,140.13,140.09,140.09,3400.0
2007-07-06 15:05:00,140.09,140.12,140.07,140.12,5300.0,140.09,140.12,140.07,140.12,5300.0
2007-07-06 15:10:00,140.12,140.12,140.09,140.1,5600.0,140.12,140.12,140.09,140.1,5600.0
2007-07-06 15:15:00,140.07,140.1,140.07,140.1,2900.0,140.07,140.1,140.07,140.1,2900.0
2007-07-06 15:20:00,140.1,140.12,140.03,140.09,7000.0,140.1,140.12,140.03,140.09,7000.0
2007-07-06 15:25:00,140.12,140.25,140.11,140.23,10300.0,140.12,140.25,140.11,140.23,10300.0
2007-07-06 15:30:00,140.21,140.27,140.12,140.13,8500.0,140.21,140.27,140.12,140.13,8500.0
2007-07-06 15:35:00,140.16,140.18,140.13,140.16,3500.0,140.16,140.18,140.13,140.16,3500.0
2007-07-06 15:40:00,140.15,140.15,140.07,140.08,6600.0,140.15,140.15,140.07,140.08,6600.0
2007-07-06 15:45:00,140.07,140.07,139.97,139.97,7100.0,140.07,140.07,139.97,139.97,7100.0
2007-07-06 15:50:00,139.95,139.98,139.78,139.78,9100.0,139.95,139.98,139.78,139.78,9100.0
2007-07-06 15:55:00,139.8,140.01,139.78,140.0,11600.0,139.8,140.01,139.78,140.0,11600.0
2007-07-09 09:30:00,139.75,139.89,139.21,139.53,9300.0,139.75,139.89,139.21,139.53,9300.0
2007-07-09 09:35:00,139.53,139.56,139.47,139.49,1900.0,139.53,139.56,139.47,139.49,1900.0
2007-07-09 09:40:00,139.45,139.45,139.26,139.26,5600.0,139.45,139.45,139.26,139.26,5600.0
2007-07-09 09:45:00,139.29,139.39,139.25,139.26,5000.0,139.29,139.39,139.25,139.26,5000.0
2007-07-09 09:50:00,139.3,139.31,139.03,139.08,5200.0,139.3,139.31,139.03,139.08,5200.0
2007-07-09 09:55:00,139.13,139.2,139.12,139.19,2700.0,139.13,139.2,139.12,139.19,2700.0
2007-07-09 10:00:00,139.2,139.55,139.2,139.53,6700.0,139.2,139.55,139.2,139.53,6700.0
2007-07-09 10:05:00,139.43,139.43,139.39,139.43,3600.0,139.43,139.43,139.39,139.43,3600.0
2007-07-09 10:10:00,139.38,139.41,139.24,139.26,3600.0,139.38,139.41,139.24,139.26,3600.0
2007-07-09 10:15:00,139.26,139.36,139.14,139.32,6500.0,139.26,139.36,139.14,139.32,6500.0
2007-07-09 10:20:00,139.27,139.3,139.02,139.03,4000.0,139.27,139.3,139.02,139.03,4000.0
2007-07-09 10:25:00,139.07,139.1,138.8,138.96,8300.0,139.07,139.1,138.8,138.96,8300.0
2007-07-09 10:30:00,138.97,139.0,138.89,138.99,3000.0,138.97,139.0,138.89,138.99,3000.0
2007-07-09 10:35:00,139.04,139.04,138.7,138.77,5300.0,139.04,139.04,138.7,138.77,5300.0
2007-07-09 10:40:00,138.76,138.76,138.51,138.54,3200.0,138.76,138.76,138.51,138.54,3200.0
2007-07-09 10:45:00,138.48,138.48,138.05,138.27,7000.0,138.48,138.48,138.05,138.27,7000.0
2007-07-09 10:50:00,138.27,138.31,138.14,138.23,5300.0,138.27,138.31,138.14,138.23,5300.0
2007-07-09 10:55:00,138.18,138.2,138.08,138.08,1000.0,138.18,138.2,138.08,138.08,1000.0
2007-07-09 11:00:00,138.14,138.43,138.13,138.39,6800.0,138.14,138.43,138.13,138.39,6800.0
2007-07-09 11:05:00,138.43,138.57,138.43,138.55,1200.0,138.43,138.57,138.43,138.55,1200.0
2007-07-09 11:10:00,138.56,138.56,138.25,138.26,6600.0,138.56,138.56,138.25,138.26,6600.0
2007-07-09 11:15:00,138.26,138.4,138.26,138.4,2100.0,138.26,138.4,138.26,138.4,2100.0
2007-07-09 11:20:00,138.41,138.45,138.35,138.44,2200.0,138.41,138.45,138.35,138.44,2200.0
2007-07-09 11:25:00,138.45,138.61,138.45,138.59,1300.0,138.45,138.61,138.45,138.59,1300.0
2007-07-09 11:30:00,138.59,138.62,138.53,138.6,1700.0,138.59,138.62,138.53,138.6,1700.0
2007-07-09 11:35:00,138.62,138.72,138.6,138.72,3900.0,138.62,138.72,138.6,138.72,3900.0
2007-07-09 11:40:00,138.74,138.91,138.74,138.89,2500.0,138.74,138.91,138.74,138.89,2500.0
2007-07-09 11:45:00,138.91,138.91,138.69,138.75,2300.0,138.91,138.91,138.69,138.75,2300.0
2007-07-09 11:50:00,138.78,138.89,138.76,138.89,2000.0,138.78,138.89,138.76,138.89,2000.0
2007-07-09 11:55:00,138.9,138.92,138.66,138.73,4900.0,138.9,138.92,138.66,138.73,4900.0
2007-07-09 12:00:00,138.68,138.68,138.67,138.68,700.0,138.68,138.68,138.67,138.68,700.0
2007-07-09 12:05:00,138.68,138.68,138.44,138.44,2400.0,138.68,138.68,138.44,138.44,2400.0
2007-07-09 12:10:00,138.43,138.43,138.32,138.4,3600.0,138.43,138.43,138.32,138.4,3600.0
2007-07-09 12:15:00,138.39,138.65,138.39,138.65,4700.0,138.39,138.65,138.39,138.65,4700.0
2007-07-09 12:20:00,138.65,138.67,138.56,138.56,2600.0,138.65,138.67,138.56,138.56,2600.0
2007-07-09 12:25:00,138.52,138.53,138.47,138.53,2200.0,138.52,138.53,138.47,138.53,2200.0
2007-07-09 12:30:00,138.53,138.75,138.53,138.75,3000.0,138.53,138.75,138.53,138.75,3000.0
2007-07-09 12:35:00,138.78,138.83,138.75,138.8,1500.0,138.78,138.83,138.75,138.8,1500.0
2007-07-09 12:40:00,138.8,138.91,138.79,138.87,3300.0,138.8,138.91,138.79,138.87,3300.0
2007-07-09 12:45:00,138.88,138.9,138.84,138.84,1800.0,138.88,138.9,138.84,138.84,1800.0
2007-07-09 12:50:00,138.87,139.0,138.87,139.0,2900.0,138.87,139.0,138.87,139.0,2900.0
2007-07-09 12:55:00,138.97,139.0,138.9,138.93,5300.0,138.97,139.0,138.9,138.93,5300.0
2007-07-09 13:00:00,138.92,138.95,138.92,138.95,400.0,138.92,138.95,138.92,138.95,400.0
2007-07-09 13:05:00,138.93,139.01,138.88,138.89,2700.0,138.93,139.01,138.88,138.89,2700.0
2007-07-09 13:10:00,138.88,138.99,138.88,138.99,3900.0,138.88,138.99,138.88,138.99,3900.0
2007-07-09 13:15:00,138.99,139.03,138.98,139.03,1900.0,138.99,139.03,138.98,139.03,1900.0
2007-07-09 13:20:00,139.03,139.09,138.96,138.96,4900.0,139.03,139.09,138.96,138.96,4900.0
2007-07-09 13:25:00,138.96,139.01,138.96,138.97,3100.0,138.96,139.01,138.96,138.97,3100.0
2007-07-09 13:30:00,138.97,139.02,138.97,138.99,2000.0,138.97,139.02,138.97,138.99,2000.0
2007-07-09 13:35:00,138.99,139.11,138.99,139.1,2600.0,138.99,139.11,138.99,139.1,2600.0
2007-07-09 13:40:00,139.11,139.17,139.09,139.17,2900.0,139.11,139.17,139.09,139.17,2900.0
2007-07-09 13:45:00,139.15,139.15,138.98,138.98,2400.0,139.15,139.15,138.98,138.98,2400.0
2007-07-09 13:50:00,138.96,139.0,138.92,138.98,2900.0,138.96,139.0,138.92,138.98,2900.0
2007-07-09 13:55:00,138.98,139.0,138.85,138.85,2600.0,138.98,139.0,138.85,138.85,2600.0
2007-07-09 14:00:00,138.84,138.85,138.74,138.74,4100.0,138.84,138.85,138.74,138.74,4100.0
2007-07-09 14:05:00,138.74,138.74,138.59,138.59,4000.0,138.74,138.74,138.59,138.59,4000.0
2007-07-09 14:10:00,138.62,138.64,138.56,138.58,5300.0,138.62,138.64,138.56,138.58,5300.0
2007-07-09 14:15:00,138.56,138.56,138.28,138.41,9200.0,138.56,138.56,138.28,138.41,9200.0
2007-07-09 14:20:00,138.43,138.46,138.36,138.39,4100.0,138.43,138.46,138.36,138.39,4100.0
2007-07-09 14:25:00,138.39,138.4,138.28,138.36,4600.0,138.39,138.4,138.28,138.36,4600.0
2007-07-09 14:30:00,138.35,138.36,138.31,138.36,2800.0,138.35,138.36,138.31,138.36,2800.0
2007-07-09 14:35:00,138.36,138.47,138.31,138.35,6800.0,138.36,138.47,138.31,138.35,6800.0
2007-07-09 14:40:00,138.31,138.45,138.31,138.44,2900.0,138.31,138.45,138.31,138.44,2900.0
2007-07-09 14:45:00,138.45,138.52,138.45,138.49,3600.0,138.45,138.52,138.45,138.49,3600.0
2007-07-09 14:50:00,138.49,138.55,138.49,138.52,3300.0,138.49,138.55,138.49,138.52,3300.0
2007-07-09 14:55:00,138.52,138.56,138.5,138.51,5100.0,138.52,138.56,138.5,138.51,5100.0
2007-07-09 15:00:00,138.5,138.72,138.5,138.72,8000.0,138.5,138.72,138.5,138.72,8000.0
2007-07-09 15:05:00,138.72,138.74,138.67,138.73,7500.0,138.72,138.74,138.67,138.73,7500.0
2007-07-09 15:10:00,138.71,138.72,138.66,138.66,5500.0,138.71,138.72,138.66,138.66,5500.0
2007-07-09 15:15:00,138.67,138.72,138.63,138.72,6500.0,138.67,138.72,138.63,138.72,6500.0
2007-07-09 15:20:00,138.73,138.75,138.67,138.67,8900.0,138.73,138.75,138.67,138.67,8900.0
2007-07-09 15:25:00,138.65,138.71,138.59,138.61,8100.0,138.65,138.71,138.59,138.61,8100.0
2007-07-09 15:30:00,138.59,138.63,138.55,138.63,5700.0,138.59,138.63,138.55,138.63,5700.0
2007-07-09 15:35:00,138.63,138.66,138.62,138.63,4900.0,138.63,138.66,138.62,138.63,4900.0
2007-07-09 15:40:00,138.6,138.62,138.48,138.5,7500.0,138.6,138.62,138.48,138.5,7500.0
2007-07-09 15:45:00,138.49,138.55,138.48,138.53,4600.0,138.49,138.55,138.48,138.53,4600.0
2007-07-09 15:50:00,138.52,138.58,138.51,138.55,5900.0,138.52,138.58,138.51,138.55,5900.0
2007-07-09 15:55:00,138.56,138.57,138.42,138.46,5900.0,138.56,138.57,138.42,138.46,5900.0
2007-07-10 09:30:00,138.0,138.0,137.49,137.49,12000.0,138.0,138.0,137.49,137.49,12000.0
2007-07-10 09:35:00,137.3,137.54,137.19,137.23,12400.0,137.3,137.54,137.19,137.23,12400.0
2007-07-10 09:40:00,137.21,137.21,136.3,136.3,16000.0,137.21,137.21,136.3,136.3,16000.0
2007-07-10 09:45:00,136.26,136.44,135.75,135.99,26000.0,136.26,136.44,135.75,135.99,26000.0
2007-07-10 09:50:00,135.99,136.09,135.79,135.98,20900.0,135.99,136.09,135.79,135.98,20900.0
2007-07-10 09:55:00,135.97,136.25,135.79,136.25,18400.0,135.97,136.25,135.79,136.25,18400.0
2007-07-10 10:00:00,136.25,136.29,135.9,135.98,18500.0,136.25,136.29,135.9,135.98,18500.0
2007-07-10 10:05:00,135.99,136.05,135.52,135.75,33400.0,135.99,136.05,135.52,135.75,33400.0
2007-07-10 10:10:00,135.79,136.2,135.79,136.04,18800.0,135.79,136.2,135.79,136.04,18800.0
2007-07-10 10:15:00,135.98,136.28,135.98,136.21,5900.0,135.98,136.28,135.98,136.21,5900.0
2007-07-10 10:20:00,136.25,136.3,136.02,136.17,8600.0,136.25,136.3,136.02,136.17,8600.0
2007-07-10 10:25:00,136.19,136.5,136.15,136.5,8000.0,136.19,136.5,136.15,136.5,8000.0
2007-07-10 10:30:00,136.49,136.49,136.18,136.28,4300.0,136.49,136.49,136.18,136.28,4300.0
2007-07-10 10:35:00,136.34,136.52,136.29,136.36,6600.0,136.34,136.52,136.29,136.36,6600.0
2007-07-10 10:40:00,136.44,136.48,136.32,136.38,4100.0,136.44,136.48,136.32,136.38,4100.0
2007-07-10 10:45:00,136.39,136.39,136.19,136.3,5000.0,136.39,136.39,136.19,136.3,5000.0
2007-07-10 10:50:00,136.31,136.31,136.2,136.21,1400.0,136.31,136.31,136.2,136.21,1400.0
2007-07-10 10:55:00,136.2,136.38,136.17,136.31,2100.0,136.2,136.38,136.17,136.31,2100.0
2007-07-10 11:00:00,136.35,136.53,136.35,136.5,3300.0,136.35,136.53,136.35,136.5,3300.0
2007-07-10 11:05:00,136.55,136.61,136.47,136.61,5400.0,136.55,136.61,136.47,136.61,5400.0
2007-07-10 11:10:00,136.58,136.62,136.47,136.56,4400.0,136.58,136.62,136.47,136.56,4400.0
2007-07-10 11:15:00,136.5,136.79,136.45,136.71,5500.0,136.5,136.79,136.45,136.71,5500.0
2007-07-10 11:20:00,136.71,136.72,136.61,136.62,3200.0,136.71,136.72,136.61,136.62,3200.0
2007-07-10 11:25:00,136.62,136.65,136.58,136.65,1000.0,136.62,136.65,136.58,136.65,1000.0
2007-07-10 11:30:00,136.61,136.69,136.51,136.6,5000.0,136.61,136.69,136.51,136.6,5000.0
2007-07-10 11:35:00,136.62,136.62,136.38,136.39,4000.0,136.62,136.62,136.38,136.39,4000.0
2007-07-10 11:40:00,136.39,136.4,136.32,136.35,4900.0,136.39,136.4,136.32,136.35,4900.0
2007-07-10 11:45:00,136.35,136.37,136.28,136.32,8900.0,136.35,136.37,136.28,136.32,8900.0
2007-07-10 11:50:00,136.32,136.37,136.32,136.32,4300.0,136.32,136.37,136.32,136.32,4300.0
2007-07-10 11:55:00,136.35,136.45,136.18,136.18,11300.0,136.35,136.45,136.18,136.18,11300.0
2007-07-10 12:00:00,136.28,136.3,136.25,136.25,2400.0,136.28,136.3,136.25,136.25,2400.0
2007-07-10 12:05:00,136.29,136.39,136.28,136.36,2900.0,136.29,136.39,136.28,136.36,2900.0
2007-07-10 12:10:00,136.35,136.35,136.15,136.18,2700.0,136.35,136.35,136.15,136.18,2700.0
2007-07-10 12:15:00,136.19,136.19,135.89,136.02,9700.0,136.19,136.19,135.89,136.02,9700.0
2007-07-10 12:20:00,136.04,136.17,136.04,136.14,2500.0,136.04,136.17,136.04,136.14,2500.0
2007-07-10 12:25:00,136.14,136.18,136.11,136.18,3600.0,136.14,136.18,136.11,136.18,3600.0
2007-07-10 12:30:00,136.24,136.26,136.22,136.25,3000.0,136.24,136.26,136.22,136.25,3000.0
2007-07-10 12:35:00,136.23,136.44,136.23,136.44,3800.0,136.23,136.44,136.23,136.44,3800.0
2007-07-10 12:40:00,136.38,136.45,136.35,136.38,2300.0,136.38,136.45,136.35,136.38,2300.0
2007-07-10 12:45:00,136.34,136.34,136.27,136.27,1800.0,136.34,136.34,136.27,136.27,1800.0
2007-07-10 12:50:00,136.3,136.38,136.22,136.3,3000.0,136.3,136.38,136.22,136.3,3000.0
2007-07-10 12:55:00,136.38,136.51,136.38,136.44,3500.0,136.38,136.51,136.38,136.44,3500.0
2007-07-10 13:00:00,136.42,136.47,136.14,136.2,9000.0,136.42,136.47,136.14,136.2,9000.0
2007-07-10 13:05:00,136.15,136.29,136.09,136.14,4400.0,136.15,136.29,136.09,136.14,4400.0
2007-07-10 13:10:00,136.14,136.33,136.14,136.3,3500.0,136.14,136.33,136.14,136.3,3500.0
2007-07-10 13:15:00,136.35,136.37,136.14,136.2,4100.0,136.35,136.37,136.14,136.2,4100.0
2007-07-10 13:20:00,136.15,136.15,135.9,136.02,5400.0,136.15,136.15,135.9,136.02,5400.0
2007-07-10 13:25:00,136.03,136.2,136.03,136.12,7500.0,136.03,136.2,136.03,136.12,7500.0
2007-07-10 13:30:00,136.14,136.2,136.13,136.2,6300.0,136.14,136.2,136.13,136.2,6300.0
2007-07-10 13:35:00,136.2,136.28,136.2,136.21,6300.0,136.2,136.28,136.2,136.21,6300.0
2007-07-10 13:40:00,136.23,136.23,136.1,136.15,1100.0,136.23,136.23,136.1,136.15,1100.0
2007-07-10 13:45:00,136.07,136.07,135.66,135.73,6700.0,136.07,136.07,135.66,135.73,6700.0
2007-07-10 13:50:00,135.72,135.77,135.53,135.59,8800.0,135.72,135.77,135.53,135.59,8800.0
2007-07-10 13:55:00,135.62,135.62,135.44,135.45,13600.0,135.62,135.62,135.44,135.45,13600.0
2007-07-10 14:00:00,135.45,135.47,135.25,135.37,22000.0,135.45,135.47,135.25,135.37,22000.0
2007-07-10 14:05:00,135.42,135.6,135.42,135.49,5100.0,135.42,135.6,135.42,135.49,5100.0
2007-07-10 14:10:00,135.45,135.52,135.39,135.46,5500.0,135.45,135.52,135.39,135.46,5500.0
2007-07-10 14:15:00,135.38,135.51,135.36,135.49,13000.0,135.38,135.51,135.36,135.49,13000.0
2007-07-10 14:20:00,135.5,135.5,135.37,135.41,6700.0,135.5,135.5,135.37,135.41,6700.0
2007-07-10 14:25:00,135.42,135.42,135.29,135.34,5400.0,135.42,135.42,135.29,135.34,5400.0
2007-07-10 14:30:00,135.31,135.34,135.27,135.31,7300.0,135.31,135.34,135.27,135.31,7300.0
2007-07-10 14:35:00,135.33,135.49,135.29,135.47,9700.0,135.33,135.49,135.29,135.47,9700.0
2007-07-10 14:40:00,135.46,135.5,135.44,135.47,5600.0,135.46,135.5,135.44,135.47,5600.0
2007-07-10 14:45:00,135.45,135.45,135.3,135.32,4900.0,135.45,135.45,135.3,135.32,4900.0
2007-07-10 14:50:00,135.35,135.41,135.26,135.33,6900.0,135.35,135.41,135.26,135.33,6900.0
2007-07-10 14:55:00,135.3,135.39,135.24,135.39,5200.0,135.3,135.39,135.24,135.39,5200.0
2007-07-10 15:00:00,135.36,135.4,135.28,135.28,6400.0,135.36,135.4,135.28,135.28,6400.0
2007-07-10 15:05:00,135.3,135.31,135.14,135.29,9800.0,135.3,135.31,135.14,135.29,9800.0
2007-07-10 15:10:00,135.28,135.38,135.16,135.24,9700.0,135.28,135.38,135.16,135.24,9700.0
2007-07-10 15:15:00,135.19,135.43,135.11,135.4,7300.0,135.19,135.43,135.11,135.4,7300.0
2007-07-10 15:20:00,135.4,135.58,135.38,135.52,12900.0,135.4,135.58,135.38,135.52,12900.0
2007-07-10 15:25:00,135.47,135.6,135.38,135.56,17000.0,135.47,135.6,135.38,135.56,17000.0
2007-07-10 15:30:00,135.56,135.56,135.35,135.38,12600.0,135.56,135.56,135.35,135.38,12600.0
2007-07-10 15:35:00,135.38,135.39,135.28,135.28,6100.0,135.38,135.39,135.28,135.28,6100.0
2007-07-10 15:40:00,135.29,135.29,135.13,135.16,8800.0,135.29,135.29,135.13,135.16,8800.0
2007-07-10 15:45:00,135.12,135.18,135.1,135.17,7700.0,135.12,135.18,135.1,135.17,7700.0
2007-07-10 15:50:00,135.15,135.24,135.1,135.14,9900.0,135.15,135.24,135.1,135.14,9900.0
2007-07-10 15:55:00,135.14,135.2,135.0,135.0,16100.0,135.14,135.2,135.0,135.0,16100.0
2007-07-11 09:30:00,134.96,135.3,134.8,135.3,6900.0,134.96,135.3,134.8,135.3,6900.0
2007-07-11 09:35:00,135.3,135.7,135.3,135.6,4100.0,135.3,135.7,135.3,135.6,4100.0
2007-07-11 09:40:00,135.63,135.77,135.58,135.71,7600.0,135.63,135.77,135.58,135.71,7600.0
2007-07-11 09:45:00,135.77,135.77,135.54,135.59,2000.0,135.77,135.77,135.54,135.59,2000.0
2007-07-11 09:50:00,135.54,135.58,134.78,134.78,7400.0,135.54,135.58,134.78,134.78,7400.0
2007-07-11 09:55:00,134.82,134.96,134.62,134.73,15800.0,134.82,134.96,134.62,134.73,15800.0
2007-07-11 10:00:00,134.68,134.95,134.68,134.76,10500.0,134.68,134.95,134.68,134.76,10500.0
2007-07-11 10:05:00,134.81,134.81,134.59,134.71,4400.0,134.81,134.81,134.59,134.71,4400.0
2007-07-11 10:10:00,134.76,134.8,134.55,134.75,14400.0,134.76,134.8,134.55,134.75,14400.0
2007-07-11 10:15:00,134.71,134.75,134.59,134.62,11600.0,134.71,134.75,134.59,134.62,11600.0
2007-07-11 10:20:00,134.65,134.9,134.64,134.84,3600.0,134.65,134.9,134.64,134.84,3600.0
2007-07-11 10:25:00,134.8,134.91,134.68,134.72,5600.0,134.8,134.91,134.68,134.72,5600.0
2007-07-11 10:30:00,134.72,134.93,134.62,134.64,11200.0,134.72,134.93,134.62,134.64,11200.0
2007-07-11 10:35:00,134.7,134.81,134.63,134.71,3500.0,134.7,134.81,134.63,134.71,3500.0
2007-07-11 10:40:00,134.78,134.9,134.7,134.89,6600.0,134.78,134.9,134.7,134.89,6600.0
2007-07-11 10:45:00,134.86,134.86,134.67,134.73,4400.0,134.86,134.86,134.67,134.73,4400.0
2007-07-11 10:50:00,134.73,135.07,134.73,135.0,7100.0,134.73,135.07,134.73,135.0,7100.0
2007-07-11 10:55:00,135.11,135.24,135.11,135.23,1900.0,135.11,135.24,135.11,135.23,1900.0
2007-07-11 11:00:00,135.3,135.32,135.18,135.24,3600.0,135.3,135.32,135.18,135.24,3600.0
2007-07-11 11:05:00,135.24,135.49,135.18,135.49,3300.0,135.24,135.49,135.18,135.49,3300.0
2007-07-11 11:10:00,135.49,135.5,135.3,135.3,3500.0,135.49,135.5,135.3,135.3,3500.0
2007-07-11 11:15:00,135.27,135.48,135.27,135.48,1300.0,135.27,135.48,135.27,135.48,1300.0
2007-07-11 11:20:00,135.49,135.72,135.49,135.69,2800.0,135.49,135.72,135.49,135.69,2800.0
2007-07-11 11:25:00,135.66,135.68,135.54,135.57,5900.0,135.66,135.68,135.54,135.57,5900.0
2007-07-11 11:30:00,135.48,135.55,135.41,135.41,3100.0,135.48,135.55,135.41,135.41,3100.0
2007-07-11 11:35:00,135.47,135.61,135.47,135.61,3600.0,135.47,135.61,135.47,135.61,3600.0
2007-07-11 11:40:00,135.59,135.69,135.59,135.69,2000.0,135.59,135.69,135.59,135.69,2000.0
2007-07-11 11:45:00,135.67,135.85,135.67,135.81,2600.0,135.67,135.85,135.67,135.81,2600.0
2007-07-11 11:50:00,135.77,135.79,135.71,135.74,4800.0,135.77,135.79,135.71,135.74,4800.0
2007-07-11 11:55:00,135.75,135.85,135.73,135.83,3900.0,135.75,135.85,135.73,135.83,3900.0
2007-07-11 12:00:00,135.87,136.1,135.84,136.1,8300.0,135.87,136.1,135.84,136.1,8300.0
2007-07-11 12:05:00,136.09,136.17,135.9,135.98,10400.0,136.09,136.17,135.9,135.98,10400.0
2007-07-11 12:10:00,135.96,136.04,135.96,135.97,1800.0,135.96,136.04,135.96,135.97,1800.0
2007-07-11 12:15:00,135.92,135.92,135.79,135.83,2200.0,135.92,135.92,135.79,135.83,2200.0
2007-07-11 12:20:00,135.81,135.81,135.73,135.76,2600.0,135.81,135.81,135.73,135.76,2600.0
2007-07-11 12:25:00,135.78,135.87,135.78,135.87,2700.0,135.78,135.87,135.78,135.87,2700.0
2007-07-11 12:30:00,135.89,135.91,135.89,135.89,500.0,135.89,135.91,135.89,135.89,500.0
2007-07-11 12:35:00,135.88,135.98,135.86,135.96,1300.0,135.88,135.98,135.86,135.96,1300.0
2007-07-11 12:40:00,135.96,135.97,135.9,135.9,1300.0,135.96,135.97,135.9,135.9,1300.0
2007-07-11 12:45:00,135.94,135.94,135.83,135.84,3200.0,135.94,135.94,135.83,135.84,3200.0
2007-07-11 12:50:00,135.81,135.81,135.78,135.79,1900.0,135.81,135.81,135.78,135.79,1900.0
2007-07-11 12:55:00,135.85,135.94,135.85,135.94,1500.0,135.85,135.94,135.85,135.94,1500.0
2007-07-11 13:00:00,135.89,135.99,135.89,135.97,2100.0,135.89,135.99,135.89,135.97,2100.0
2007-07-11 13:05:00,135.95,135.99,135.95,135.99,1100.0,135.95,135.99,135.95,135.99,1100.0
2007-07-11 13:10:00,135.98,136.01,135.95,135.95,3000.0,135.98,136.01,135.95,135.95,3000.0
2007-07-11 13:15:00,135.96,135.96,135.93,135.93,200.0,135.96,135.96,135.93,135.93,200.0
2007-07-11 13:20:00,135.93,135.96,135.92,135.94,2300.0,135.93,135.96,135.92,135.94,2300.0
2007-07-11 13:25:00,135.93,135.95,135.89,135.91,1700.0,135.93,135.95,135.89,135.91,1700.0
2007-07-11 13:30:00,135.93,136.06,135.91,135.99,5700.0,135.93,136.06,135.91,135.99,5700.0
2007-07-11 13:35:00,135.97,136.05,135.9,135.95,7800.0,135.97,136.05,135.9,135.95,7800.0
2007-07-11 13:40:00,135.96,135.96,135.87,135.89,3900.0,135.96,135.96,135.87,135.89,3900.0
2007-07-11 13:45:00,135.91,136.02,135.91,136.02,4100.0,135.91,136.02,135.91,136.02,4100.0
2007-07-11 13:50:00,136.07,136.15,136.07,136.1,2600.0,136.07,136.15,136.07,136.1,2600.0
2007-07-11 13:55:00,136.1,136.1,135.76,135.76,2000.0,136.1,136.1,135.76,135.76,2000.0
2007-07-11 14:00:00,135.75,135.82,135.72,135.74,5000.0,135.75,135.82,135.72,135.74,5000.0
2007-07-11 14:05:00,135.7,135.7,135.52,135.57,7300.0,135.7,135.7,135.52,135.57,7300.0
2007-07-11 14:10:00,135.63,135.84,135.54,135.84,3800.0,135.63,135.84,135.54,135.84,3800.0
2007-07-11 14:15:00,135.81,135.92,135.79,135.9,2300.0,135.81,135.92,135.79,135.9,2300.0
2007-07-11 14:20:00,135.92,135.95,135.92,135.92,2300.0,135.92,135.95,135.92,135.92,2300.0
2007-07-11 14:25:00,135.92,135.92,135.86,135.9,2000.0,135.92,135.92,135.86,135.9,2000.0
2007-07-11 14:30:00,135.89,135.95,135.77,135.77,3800.0,135.89,135.95,135.77,135.77,3800.0
2007-07-11 14:35:00,135.82,135.94,135.82,135.92,1400.0,135.82,135.94,135.82,135.92,1400.0
2007-07-11 14:40:00,135.95,135.95,135.62,135.62,4900.0,135.95,135.95,135.62,135.62,4900.0
2007-07-11 14:45:00,135.62,135.7,135.53,135.6,6100.0,135.62,135.7,135.53,135.6,6100.0
2007-07-11 14:50:00,135.59,135.59,135.4,135.41,6200.0,135.59,135.59,135.4,135.41,6200.0
2007-07-11 14:55:00,135.42,135.54,135.39,135.4,5100.0,135.42,135.54,135.39,135.4,5100.0
2007-07-11 15:00:00,135.44,135.45,135.28,135.28,3900.0,135.44,135.45,135.28,135.28,3900.0
2007-07-11 15:05:00,135.31,135.53,135.31,135.53,5800.0,135.31,135.53,135.31,135.53,5800.0
2007-07-11 15:10:00,135.54,135.6,135.43,135.43,3700.0,135.54,135.6,135.43,135.43,3700.0
2007-07-11 15:15:00,135.41,135.54,135.32,135.54,6300.0,135.41,135.54,135.32,135.54,6300.0
2007-07-11 15:20:00,135.51,135.54,135.39,135.47,4500.0,135.51,135.54,135.39,135.47,4500.0
2007-07-11 15:25:00,135.47,135.58,135.47,135.47,9600.0,135.47,135.58,135.47,135.47,9600.0
2007-07-11 15:30:00,135.5,135.56,135.39,135.44,13500.0,135.5,135.56,135.39,135.44,13500.0
2007-07-11 15:35:00,135.44,135.46,135.37,135.43,8500.0,135.44,135.46,135.37,135.43,8500.0
2007-07-11 15:40:00,135.44,135.49,135.31,135.49,17900.0,135.44,135.49,135.31,135.49,17900.0
2007-07-11 15:45:00,135.49,135.52,135.43,135.52,8700.0,135.49,135.52,135.43,135.52,8700.0
2007-07-11 15:50:00,135.52,135.52,135.33,135.35,12600.0,135.52,135.52,135.33,135.35,12600.0
2007-07-11 15:55:00,135.36,135.57,135.31,135.34,23800.0,135.36,135.57,135.31,135.34,23800.0
2007-07-12 09:30:00,133.0,134.11,133.0,133.85,49800.0,133.0,134.11,133.0,133.85,49800.0
2007-07-12 09:35:00,133.89,134.05,133.32,133.6,46900.0,133.89,134.05,133.32,133.6,46900.0
2007-07-12 09:40:00,133.6,133.61,133.4,133.41,32600.0,133.6,133.61,133.4,133.41,32600.0
2007-07-12 09:45:00,133.43,133.43,131.9,131.9,43800.0,133.43,133.43,131.9,131.9,43800.0
2007-07-12 09:50:00,131.87,132.64,131.86,132.49,26400.0,131.87,132.64,131.86,132.49,26400.0
2007-07-12 09:55:00,132.46,132.57,132.0,132.0,17600.0,132.46,132.57,132.0,132.0,17600.0
2007-07-12 10:00:00,132.05,132.47,132.0,132.47,20300.0,132.05,132.47,132.0,132.47,20300.0
2007-07-12 10:05:00,132.41,132.65,132.4,132.55,16900.0,132.41,132.65,132.4,132.55,16900.0
2007-07-12 10:10:00,132.5,132.56,132.38,132.51,7200.0,132.5,132.56,132.38,132.51,7200.0
2007-07-12 10:15:00,132.55,132.58,132.34,132.39,10100.0,132.55,132.58,132.34,132.39,10100.0
2007-07-12 10:20:00,132.39,132.54,132.38,132.38,10900.0,132.39,132.54,132.38,132.38,10900.0
2007-07-12 10:25:00,132.37,132.61,132.36,132.61,15300.0,132.37,132.61,132.36,132.61,15300.0
2007-07-12 10:30:00,132.64,133.02,132.64,132.77,36300.0,132.64,133.02,132.64,132.77,36300.0
2007-07-12 10:35:00,132.81,132.93,132.75,132.78,4200.0,132.81,132.93,132.75,132.78,4200.0
2007-07-12 10:40:00,132.78,132.92,132.78,132.92,7000.0,132.78,132.92,132.78,132.92,7000.0
2007-07-12 10:45:00,132.92,132.97,132.77,132.77,9500.0,132.92,132.97,132.77,132.77,9500.0
2007-07-12 10:50:00,132.85,132.97,132.76,132.97,10200.0,132.85,132.97,132.76,132.97,10200.0
2007-07-12 10:55:00,132.93,132.96,132.81,132.93,14500.0,132.93,132.96,132.81,132.93,14500.0
2007-07-12 11:00:00,132.92,132.96,132.87,132.96,9200.0,132.92,132.96,132.87,132.96,9200.0
2007-07-12 11:05:00,132.94,133.37,132.94,133.36,23400.0,132.94,133.37,132.94,133.36,23400.0
2007-07-12 11:10:00,133.34,133.62,133.32,133.57,12800.0,133.34,133.62,133.32,133.57,12800.0
2007-07-12 11:15:00,133.55,133.78,133.53,133.62,11100.0,133.55,133.78,133.53,133.62,11100.0
2007-07-12 11:20:00,133.67,133.71,133.62,133.65,5200.0,133.67,133.71,133.62,133.65,5200.0
2007-07-12 11:25:00,133.69,133.75,133.64,133.75,7300.0,133.69,133.75,133.64,133.75,7300.0
2007-07-12 11:30:00,133.76,135.5,133.76,133.91,8200.0,133.76,135.5,133.76,133.91,8200.0
2007-07-12 11:35:00,133.96,133.97,133.8,133.81,8000.0,133.96,133.97,133.8,133.81,8000.0
2007-07-12 11:40:00,133.81,133.84,133.75,133.84,5600.0,133.81,133.84,133.75,133.84,5600.0
2007-07-12 11:45:00,133.84,133.84,133.67,133.75,6400.0,133.84,133.84,133.67,133.75,6400.0
2007-07-12 11:50:00,133.79,133.87,133.75,133.78,5300.0,133.79,133.87,133.75,133.78,5300.0
2007-07-12 11:55:00,133.8,133.8,133.58,133.58,8800.0,133.8,133.8,133.58,133.58,8800.0
2007-07-12 12:00:00,133.6,133.86,133.59,133.86,4600.0,133.6,133.86,133.59,133.86,4600.0
2007-07-12 12:05:00,133.86,134.03,133.86,133.95,6600.0,133.86,134.03,133.86,133.95,6600.0
2007-07-12 12:10:00,133.95,134.1,133.88,134.05,10300.0,133.95,134.1,133.88,134.05,10300.0
2007-07-12 12:15:00,134.05,134.06,133.87,133.94,7800.0,134.05,134.06,133.87,133.94,7800.0
2007-07-12 12:20:00,133.98,134.1,133.95,134.09,9100.0,133.98,134.1,133.95,134.09,9100.0
2007-07-12 12:25:00,134.13,134.23,134.09,134.23,9700.0,134.13,134.23,134.09,134.23,9700.0
2007-07-12 12:30:00,134.23,134.24,133.93,133.99,17500.0,134.23,134.24,133.93,133.99,17500.0
2007-07-12 12:35:00,133.99,134.08,133.95,133.95,11900.0,133.99,134.08,133.95,133.95,11900.0
2007-07-12 12:40:00,133.95,134.23,133.94,134.2,8700.0,133.95,134.23,133.94,134.2,8700.0
2007-07-12 12:45:00,134.2,134.24,134.2,134.21,4700.0,134.2,134.24,134.2,134.21,4700.0
2007-07-12 12:50:00,134.19,134.2,134.13,134.19,4700.0,134.19,134.2,134.13,134.19,4700.0
2007-07-12 12:55:00,134.15,134.24,134.09,134.14,6600.0,134.15,134.24,134.09,134.14,6600.0
2007-07-12 13:00:00,134.17,134.19,134.15,134.17,10300.0,134.17,134.19,134.15,134.17,10300.0
2007-07-12 13:05:00,134.17,134.21,134.14,134.16,8300.0,134.17,134.21,134.14,134.16,8300.0
2007-07-12 13:10:00,134.14,134.14,134.05,134.12,7500.0,134.14,134.14,134.05,134.12,7500.0
2007-07-12 13:15:00,134.1,134.13,134.09,134.1,6100.0,134.1,134.13,134.09,134.1,6100.0
2007-07-12 13:20:00,134.09,134.14,134.06,134.07,6900.0,134.09,134.14,134.06,134.07,6900.0
2007-07-12 13:25:00,134.07,134.13,134.05,134.13,5000.0,134.07,134.13,134.05,134.13,5000.0
2007-07-12 13:30:00,134.11,134.11,133.93,133.99,7600.0,134.11,134.11,133.93,133.99,7600.0
2007-07-12 13:35:00,133.97,134.11,133.94,134.04,8800.0,133.97,134.11,133.94,134.04,8800.0
2007-07-12 13:40:00,134.1,134.23,134.1,134.2,5300.0,134.1,134.23,134.1,134.2,5300.0
2007-07-12 13:45:00,134.2,134.2,134.08,134.19,4300.0,134.2,134.2,134.08,134.19,4300.0
2007-07-12 13:50:00,134.17,134.39,134.17,134.31,7800.0,134.17,134.39,134.17,134.31,7800.0
2007-07-12 13:55:00,134.36,134.36,134.0,134.09,9300.0,134.36,134.36,134.0,134.09,9300.0
2007-07-12 14:00:00,134.11,134.11,133.7,133.8,8300.0,134.11,134.11,133.7,133.8,8300.0
2007-07-12 14:05:00,133.8,133.87,133.77,133.85,3800.0,133.8,133.87,133.77,133.85,3800.0
2007-07-12 14:10:00,133.85,133.88,133.77,133.77,4700.0,133.85,133.88,133.77,133.77,4700.0
2007-07-12 14:15:00,133.78,133.97,133.78,133.97,4600.0,133.78,133.97,133.78,133.97,4600.0
2007-07-12 14:20:00,133.94,133.97,133.9,133.94,5300.0,133.94,133.97,133.9,133.94,5300.0
2007-07-12 14:25:00,133.94,134.18,133.94,134.16,9100.0,133.94,134.18,133.94,134.16,9100.0
2007-07-12 14:30:00,134.16,134.19,134.09,134.14,7100.0,134.16,134.19,134.09,134.14,7100.0
2007-07-12 14:35:00,134.14,134.14,133.84,133.99,9600.0,134.14,134.14,133.84,133.99,9600.0
2007-07-12 14:40:00,133.98,134.13,133.94,134.13,6000.0,133.98,134.13,133.94,134.13,6000.0
2007-07-12 14:45:00,134.13,134.18,134.11,134.13,5400.0,134.13,134.18,134.11,134.13,5400.0
2007-07-12 14:50:00,134.12,134.13,134.08,134.09,5500.0,134.12,134.13,134.08,134.09,5500.0
2007-07-12 14:55:00,134.11,134.22,134.1,134.18,6400.0,134.11,134.22,134.1,134.18,6400.0
2007-07-12 15:00:00,134.19,134.21,134.01,134.01,9600.0,134.19,134.21,134.01,134.01,9600.0
2007-07-12 15:05:00,134.0,134.15,133.99,134.08,8600.0,134.0,134.15,133.99,134.08,8600.0
2007-07-12 15:10:00,134.09,134.17,134.0,134.14,6400.0,134.09,134.17,134.0,134.14,6400.0
2007-07-12 15:15:00,134.12,134.29,134.12,134.15,11200.0,134.12,134.29,134.12,134.15,11200.0
2007-07-12 15:20:00,134.18,134.21,134.09,134.17,8800.0,134.18,134.21,134.09,134.17,8800.0
2007-07-12 15:25:00,134.17,134.19,134.02,134.13,19700.0,134.17,134.19,134.02,134.13,19700.0
2007-07-12 15:30:00,134.12,134.3,134.09,134.28,11400.0,134.12,134.3,134.09,134.28,11400.0
2007-07-12 15:35:00,134.3,134.58,134.3,134.51,19600.0,134.3,134.58,134.3,134.51,19600.0
2007-07-12 15:40:00,134.53,134.68,134.47,134.49,24000.0,134.53,134.68,134.47,134.49,24000.0
2007-07-12 15:45:00,134.53,134.63,134.49,134.61,15800.0,134.53,134.63,134.49,134.61,15800.0
2007-07-12 15:50:00,134.61,134.61,134.46,134.5,19400.0,134.61,134.61,134.46,134.5,19400.0
2007-07-12 15:55:00,134.51,134.59,134.3,134.59,25100.0,134.51,134.59,134.3,134.59,25100.0
2007-07-13 09:30:00,134.15,134.3,134.04,134.28,8600.0,134.15,134.3,134.04,134.28,8600.0
2007-07-13 09:35:00,134.22,135.01,134.16,134.92,9100.0,134.22,135.01,134.16,134.92,9100.0
2007-07-13 09:40:00,134.92,135.05,134.73,135.05,7800.0,134.92,135.05,134.73,135.05,7800.0
2007-07-13 09:45:00,135.12,135.2,134.97,135.01,9300.0,135.12,135.2,134.97,135.01,9300.0
2007-07-13 09:50:00,134.98,135.02,134.82,134.92,5700.0,134.98,135.02,134.82,134.92,5700.0
2007-07-13 09:55:00,134.87,134.87,134.57,134.6,7900.0,134.87,134.87,134.57,134.6,7900.0
2007-07-13 10:00:00,134.65,135.18,134.65,135.03,8400.0,134.65,135.18,134.65,135.03,8400.0
2007-07-13 10:05:00,135.0,135.15,134.95,135.03,4000.0,135.0,135.15,134.95,135.03,4000.0
2007-07-13 10:10:00,135.06,135.1,134.96,135.04,2800.0,135.06,135.1,134.96,135.04,2800.0
2007-07-13 10:15:00,135.03,135.09,135.0,135.04,2000.0,135.03,135.09,135.0,135.04,2000.0
2007-07-13 10:20:00,135.09,135.25,135.08,135.25,4800.0,135.09,135.25,135.08,135.25,4800.0
2007-07-13 10:25:00,135.26,135.52,135.26,135.45,6900.0,135.26,135.52,135.26,135.45,6900.0
2007-07-13 10:30:00,135.45,135.55,135.42,135.55,9900.0,135.45,135.55,135.42,135.55,9900.0
2007-07-13 10:35:00,135.56,135.6,135.47,135.59,6500.0,135.56,135.6,135.47,135.59,6500.0
2007-07-13 10:40:00,135.56,135.76,135.52,135.65,8800.0,135.56,135.76,135.52,135.65,8800.0
2007-07-13 10:45:00,135.65,135.8,135.65,135.77,4600.0,135.65,135.8,135.65,135.77,4600.0
2007-07-13 10:50:00,135.77,135.79,135.67,135.71,6200.0,135.77,135.79,135.67,135.71,6200.0
2007-07-13 10:55:00,135.73,135.8,135.7,135.8,3400.0,135.73,135.8,135.7,135.8,3400.0
2007-07-13 11:00:00,135.81,135.83,135.73,135.73,3900.0,135.81,135.83,135.73,135.73,3900.0
2007-07-13 11:05:00,135.76,135.85,135.7,135.77,4200.0,135.76,135.85,135.7,135.77,4200.0
2007-07-13 11:10:00,135.85,135.96,135.85,135.92,3900.0,135.85,135.96,135.85,135.92,3900.0
2007-07-13 11:15:00,135.92,135.95,135.91,135.92,4500.0,135.92,135.95,135.91,135.92,4500.0
2007-07-13 11:20:00,135.92,135.94,135.57,135.62,8300.0,135.92,135.94,135.57,135.62,8300.0
2007-07-13 11:25:00,135.62,135.79,135.62,135.73,3700.0,135.62,135.79,135.62,135.73,3700.0
2007-07-13 11:30:00,135.73,135.73,135.5,135.55,3400.0,135.73,135.73,135.5,135.55,3400.0
2007-07-13 11:35:00,135.55,135.59,135.53,135.57,1600.0,135.55,135.59,135.53,135.57,1600.0
2007-07-13 11:40:00,135.6,135.6,135.53,135.55,2900.0,135.6,135.6,135.53,135.55,2900.0
2007-07-13 11:45:00,135.57,135.57,135.56,135.56,600.0,135.57,135.57,135.56,135.56,600.0
2007-07-13 11:50:00,135.59,135.59,135.53,135.55,800.0,135.59,135.59,135.53,135.55,800.0
2007-07-13 11:55:00,135.51,135.55,135.48,135.48,1400.0,135.51,135.55,135.48,135.48,1400.0
2007-07-13 12:00:00,135.47,135.52,135.4,135.4,3100.0,135.47,135.52,135.4,135.4,3100.0
2007-07-13 12:05:00,135.45,135.48,135.45,135.45,2700.0,135.45,135.48,135.45,135.45,2700.0
2007-07-13 12:10:00,135.44,135.49,135.43,135.43,5900.0,135.44,135.49,135.43,135.43,5900.0
2007-07-13 12:15:00,135.43,135.47,135.4,135.4,3000.0,135.43,135.47,135.4,135.4,3000.0
2007-07-13 12:20:00,135.39,135.44,135.36,135.44,3500.0,135.39,135.44,135.36,135.44,3500.0
2007-07-13 12:25:00,135.45,135.47,135.41,135.43,2100.0,135.45,135.47,135.41,135.43,2100.0
2007-07-13 12:30:00,135.45,135.49,135.45,135.48,1800.0,135.45,135.49,135.45,135.48,1800.0
2007-07-13 12:35:00,135.46,135.48,135.44,135.46,3500.0,135.46,135.48,135.44,135.46,3500.0
2007-07-13 12:40:00,135.44,135.47,135.44,135.45,1300.0,135.44,135.47,135.44,135.45,1300.0
2007-07-13 12:45:00,135.45,135.52,135.45,135.52,2200.0,135.45,135.52,135.45,135.52,2200.0
2007-07-13 12:50:00,135.54,135.54,135.5,135.5,1300.0,135.54,135.54,135.5,135.5,1300.0
2007-07-13 12:55:00,135.5,135.6,135.5,135.6,2900.0,135.5,135.6,135.5,135.6,2900.0
2007-07-13 13:00:00,135.56,135.62,135.56,135.6,2200.0,135.56,135.62,135.56,135.6,2200.0
2007-07-13 13:05:00,135.58,135.58,135.45,135.49,2700.0,135.58,135.58,135.45,135.49,2700.0
2007-07-13 13:10:00,135.49,135.5,135.45,135.49,1000.0,135.49,135.5,135.45,135.49,1000.0
2007-07-13 13:15:00,135.47,135.51,135.45,135.51,1100.0,135.47,135.51,135.45,135.51,1100.0
2007-07-13 13:20:00,135.55,135.55,135.5,135.54,1300.0,135.55,135.55,135.5,135.54,1300.0
2007-07-13 13:25:00,135.55,135.55,135.51,135.51,400.0,135.55,135.55,135.51,135.51,400.0
2007-07-13 13:30:00,135.51,135.51,135.46,135.49,1000.0,135.51,135.51,135.46,135.49,1000.0
2007-07-13 13:35:00,135.48,135.53,135.45,135.5,3800.0,135.48,135.53,135.45,135.5,3800.0
2007-07-13 13:40:00,135.5,135.5,135.47,135.47,1700.0,135.5,135.5,135.47,135.47,1700.0
2007-07-13 13:45:00,135.47,135.57,135.47,135.55,5300.0,135.47,135.57,135.47,135.55,5300.0
2007-07-13 13:50:00,135.58,135.61,135.53,135.53,1000.0,135.58,135.61,135.53,135.53,1000.0
2007-07-13 13:55:00,135.49,135.49,135.43,135.49,1300.0,135.49,135.49,135.43,135.49,1300.0
2007-07-13 14:00:00,135.47,135.47,135.42,135.43,1800.0,135.47,135.47,135.42,135.43,1800.0
2007-07-13 14:05:00,135.42,135.43,135.41,135.43,1000.0,135.42,135.43,135.41,135.43,1000.0
2007-07-13 14:10:00,135.46,135.58,135.46,135.55,3100.0,135.46,135.58,135.46,135.55,3100.0
2007-07-13 14:15:00,135.53,135.53,135.47,135.47,7100.0,135.53,135.53,135.47,135.47,7100.0
2007-07-13 14:20:00,135.47,135.55,135.47,135.55,2300.0,135.47,135.55,135.47,135.55,2300.0
2007-07-13 14:25:00,135.54,135.54,135.41,135.45,5100.0,135.54,135.54,135.41,135.45,5100.0
2007-07-13 14:30:00,135.49,135.57,135.43,135.57,4400.0,135.49,135.57,135.43,135.57,4400.0
2007-07-13 14:35:00,135.58,135.58,135.43,135.43,2400.0,135.58,135.58,135.43,135.43,2400.0
2007-07-13 14:40:00,135.44,135.64,135.44,135.64,3700.0,135.44,135.64,135.44,135.64,3700.0
2007-07-13 14:45:00,135.61,135.65,135.58,135.63,2100.0,135.61,135.65,135.58,135.63,2100.0
2007-07-13 14:50:00,135.64,135.84,135.64,135.76,3500.0,135.64,135.84,135.64,135.76,3500.0
2007-07-13 14:55:00,135.78,135.78,135.69,135.75,2400.0,135.78,135.78,135.69,135.75,2400.0
2007-07-13 15:00:00,135.82,135.82,135.74,135.74,2600.0,135.82,135.82,135.74,135.74,2600.0
2007-07-13 15:05:00,135.72,135.87,135.72,135.79,7600.0,135.72,135.87,135.72,135.79,7600.0
2007-07-13 15:10:00,135.81,135.81,135.54,135.54,6200.0,135.81,135.81,135.54,135.54,6200.0
2007-07-13 15:15:00,135.54,135.61,135.46,135.61,3600.0,135.54,135.61,135.46,135.61,3600.0
2007-07-13 15:20:00,135.61,135.69,135.61,135.69,3900.0,135.61,135.69,135.61,135.69,3900.0
2007-07-13 15:25:00,135.7,135.76,135.64,135.76,9900.0,135.7,135.76,135.64,135.76,9900.0
2007-07-13 15:30:00,135.71,135.78,135.71,135.76,2700.0,135.71,135.78,135.71,135.76,2700.0
2007-07-13 15:35:00,135.76,135.87,135.73,135.87,3600.0,135.76,135.87,135.73,135.87,3600.0
2007-07-13 15:40:00,135.88,135.95,135.87,135.95,3400.0,135.88,135.95,135.87,135.95,3400.0
2007-07-13 15:45:00,135.96,135.96,135.76,135.82,5700.0,135.96,135.96,135.76,135.82,5700.0
2007-07-13 15:50:00,135.82,135.88,135.76,135.88,3000.0,135.82,135.88,135.76,135.88,3000.0
2007-07-13 15:55:00,135.83,135.88,135.82,135.82,9300.0,135.83,135.88,135.82,135.82,9300.0
2007-07-16 09:30:00,135.4,136.14,135.0,135.84,12000.0,135.4,136.14,135.0,135.84,12000.0
2007-07-16 09:35:00,135.95,135.97,135.5,135.5,4600.0,135.95,135.97,135.5,135.5,4600.0
2007-07-16 09:40:00,135.41,135.58,135.27,135.37,8700.0,135.41,135.58,135.27,135.37,8700.0
2007-07-16 09:45:00,135.32,135.34,135.2,135.22,1600.0,135.32,135.34,135.2,135.22,1600.0
2007-07-16 09:50:00,135.22,135.22,134.99,134.99,2800.0,135.22,135.22,134.99,134.99,2800.0
2007-07-16 09:55:00,134.82,135.03,134.73,134.96,4900.0,134.82,135.03,134.73,134.96,4900.0
2007-07-16 10:00:00,134.97,134.97,134.52,134.84,5600.0,134.97,134.97,134.52,134.84,5600.0
2007-07-16 10:05:00,134.94,135.03,134.91,135.03,4000.0,134.94,135.03,134.91,135.03,4000.0
2007-07-16 10:10:00,135.04,135.15,135.04,135.13,2400.0,135.04,135.15,135.04,135.13,2400.0
2007-07-16 10:15:00,135.15,135.23,135.11,135.23,1700.0,135.15,135.23,135.11,135.23,1700.0
2007-07-16 10:20:00,135.23,135.56,135.23,135.51,1200.0,135.23,135.56,135.23,135.51,1200.0
2007-07-16 10:25:00,135.5,135.54,135.42,135.42,4000.0,135.5,135.54,135.42,135.42,4000.0
2007-07-16 10:30:00,135.33,135.42,135.33,135.42,1400.0,135.33,135.42,135.33,135.42,1400.0
2007-07-16 10:35:00,135.43,135.43,135.32,135.36,800.0,135.43,135.43,135.32,135.36,800.0
2007-07-16 10:40:00,135.32,135.53,135.32,135.53,2700.0,135.32,135.53,135.32,135.53,2700.0
2007-07-16 10:45:00,135.58,135.58,135.55,135.55,400.0,135.58,135.58,135.55,135.55,400.0
2007-07-16 10:50:00,135.52,135.52,135.38,135.38,1500.0,135.52,135.52,135.38,135.38,1500.0
2007-07-16 10:55:00,135.44,135.7,135.42,135.69,3600.0,135.44,135.7,135.42,135.69,3600.0
2007-07-16 11:00:00,135.6,135.63,135.44,135.44,3500.0,135.6,135.63,135.44,135.44,3500.0
2007-07-16 11:05:00,135.49,135.64,135.46,135.64,2400.0,135.49,135.64,135.46,135.64,2400.0
2007-07-16 11:10:00,135.64,135.68,135.58,135.58,1700.0,135.64,135.68,135.58,135.58,1700.0
2007-07-16 11:15:00,135.61,135.76,135.57,135.76,1400.0,135.61,135.76,135.57,135.76,1400.0
2007-07-16 11:20:00,135.79,135.79,135.73,135.76,1300.0,135.79,135.79,135.73,135.76,1300.0
2007-07-16 11:25:00,135.76,135.76,135.65,135.74,3200.0,135.76,135.76,135.65,135.74,3200.0
2007-07-16 11:30:00,135.79,135.79,135.75,135.78,1000.0,135.79,135.79,135.75,135.78,1000.0
2007-07-16 11:35:00,135.77,135.77,135.74,135.74,2700.0,135.77,135.77,135.74,135.74,2700.0
2007-07-16 11:40:00,135.75,135.76,135.62,135.73,3600.0,135.75,135.76,135.62,135.73,3600.0
2007-07-16 11:45:00,135.77,135.85,135.77,135.85,2200.0,135.77,135.85,135.77,135.85,2200.0
2007-07-16 11:50:00,135.92,135.94,135.92,135.92,900.0,135.92,135.94,135.92,135.92,900.0
2007-07-16 11:55:00,135.95,135.96,135.92,135.95,1600.0,135.95,135.96,135.92,135.95,1600.0
2007-07-16 12:00:00,135.95,135.95,135.76,135.82,4200.0,135.95,135.95,135.76,135.82,4200.0
2007-07-16 12:05:00,135.8,135.8,135.58,135.61,3700.0,135.8,135.8,135.58,135.61,3700.0
2007-07-16 12:10:00,135.6,135.66,135.6,135.61,900.0,135.6,135.66,135.6,135.61,900.0
2007-07-16 12:15:00,135.58,135.62,135.58,135.58,2000.0,135.58,135.62,135.58,135.58,2000.0
2007-07-16 12:20:00,135.59,135.61,135.59,135.61,700.0,135.59,135.61,135.59,135.61,700.0
2007-07-16 12:25:00,135.6,135.6,135.54,135.54,900.0,135.6,135.6,135.54,135.54,900.0
2007-07-16 12:30:00,135.56,135.56,135.53,135.53,500.0,135.56,135.56,135.53,135.53,500.0
2007-07-16 12:35:00,135.56,135.56,135.38,135.38,2200.0,135.56,135.56,135.38,135.38,2200.0
2007-07-16 12:40:00,135.39,135.39,135.29,135.3,1200.0,135.39,135.39,135.29,135.3,1200.0
2007-07-16 12:45:00,135.31,135.31,135.17,135.18,3000.0,135.31,135.31,135.17,135.18,3000.0
2007-07-16 12:50:00,135.17,135.26,135.16,135.23,2700.0,135.17,135.26,135.16,135.23,2700.0
2007-07-16 12:55:00,135.2,135.21,135.16,135.16,1700.0,135.2,135.21,135.16,135.16,1700.0
2007-07-16 13:00:00,135.18,135.23,135.17,135.21,2100.0,135.18,135.23,135.17,135.21,2100.0
2007-07-16 13:05:00,135.23,135.23,134.96,134.96,8300.0,135.23,135.23,134.96,134.96,8300.0
2007-07-16 13:10:00,134.95,135.07,134.87,134.98,6700.0,134.95,135.07,134.87,134.98,6700.0
2007-07-16 13:15:00,134.98,135.07,134.95,135.07,2000.0,134.98,135.07,134.95,135.07,2000.0
2007-07-16 13:20:00,135.0,135.08,135.0,135.04,1300.0,135.0,135.08,135.0,135.04,1300.0
2007-07-16 13:25:00,135.04,135.2,135.04,135.18,2000.0,135.04,135.2,135.04,135.18,2000.0
2007-07-16 13:30:00,135.18,135.18,134.98,135.04,3500.0,135.18,135.18,134.98,135.04,3500.0
2007-07-16 13:35:00,134.99,135.05,134.96,134.96,4100.0,134.99,135.05,134.96,134.96,4100.0
2007-07-16 13:40:00,134.97,135.05,134.97,135.05,2100.0,134.97,135.05,134.97,135.05,2100.0
2007-07-16 13:45:00,135.0,135.07,135.0,135.07,1700.0,135.0,135.07,135.0,135.07,1700.0
2007-07-16 13:50:00,135.06,135.14,135.06,135.07,1100.0,135.06,135.14,135.06,135.07,1100.0
2007-07-16 13:55:00,135.13,135.13,134.83,134.92,5800.0,135.13,135.13,134.83,134.92,5800.0
2007-07-16 14:00:00,134.94,135.11,134.93,135.11,3000.0,134.94,135.11,134.93,135.11,3000.0
2007-07-16 14:05:00,135.11,135.14,134.96,135.06,7500.0,135.11,135.14,134.96,135.06,7500.0
2007-07-16 14:10:00,135.03,135.07,134.87,134.87,3300.0,135.03,135.07,134.87,134.87,3300.0
2007-07-16 14:15:00,134.95,134.97,134.85,134.85,3800.0,134.95,134.97,134.85,134.85,3800.0
2007-07-16 14:20:00,134.87,134.99,134.87,134.95,1400.0,134.87,134.99,134.87,134.95,1400.0
2007-07-16 14:25:00,134.99,135.15,134.95,135.14,3100.0,134.99,135.15,134.95,135.14,3100.0
2007-07-16 14:30:00,135.13,135.13,135.05,135.07,3100.0,135.13,135.13,135.05,135.07,3100.0
2007-07-16 14:35:00,135.04,135.05,134.96,134.96,2400.0,135.04,135.05,134.96,134.96,2400.0
2007-07-16 14:40:00,135.03,135.22,135.0,135.13,2700.0,135.03,135.22,135.0,135.13,2700.0
2007-07-16 14:45:00,135.14,135.19,135.12,135.19,1900.0,135.14,135.19,135.12,135.19,1900.0
2007-07-16 14:50:00,135.2,135.34,135.2,135.26,8100.0,135.2,135.34,135.2,135.26,8100.0
2007-07-16 14:55:00,135.23,135.34,135.2,135.34,1900.0,135.23,135.34,135.2,135.34,1900.0
2007-07-16 15:00:00,135.34,135.34,135.21,135.21,2800.0,135.34,135.34,135.21,135.21,2800.0
2007-07-16 15:05:00,135.27,135.38,135.22,135.38,5500.0,135.27,135.38,135.22,135.38,5500.0
2007-07-16 15:10:00,135.41,135.48,135.38,135.46,5100.0,135.41,135.48,135.38,135.46,5100.0
2007-07-16 15:15:00,135.48,135.58,135.46,135.46,4000.0,135.48,135.58,135.46,135.46,4000.0
2007-07-16 15:20:00,135.48,135.61,135.41,135.48,5400.0,135.48,135.61,135.41,135.48,5400.0
2007-07-16 15:25:00,135.46,135.47,135.41,135.45,2900.0,135.46,135.47,135.41,135.45,2900.0
2007-07-16 15:30:00,135.47,135.47,135.35,135.35,3200.0,135.47,135.47,135.35,135.35,3200.0
2007-07-16 15:35:00,135.32,135.34,135.26,135.28,6500.0,135.32,135.34,135.26,135.28,6500.0
2007-07-16 15:40:00,135.26,135.27,135.13,135.13,11800.0,135.26,135.27,135.13,135.13,11800.0
2007-07-16 15:45:00,135.15,135.3,135.13,135.3,5000.0,135.15,135.3,135.13,135.3,5000.0
2007-07-16 15:50:00,135.3,135.38,135.23,135.38,8300.0,135.3,135.38,135.23,135.38,8300.0
2007-07-16 15:55:00,135.37,135.39,135.06,135.13,52100.0,135.37,135.39,135.06,135.13,52100.0
2007-07-17 09:30:00,134.95,134.95,134.54,134.54,5000.0,134.95,134.95,134.54,134.54,5000.0
2007-07-17 09:35:00,134.54,134.9,134.31,134.74,8000.0,134.54,134.9,134.31,134.74,8000.0
2007-07-17 09:40:00,134.8,135.0,134.74,134.93,6900.0,134.8,135.0,134.74,134.93,6900.0
2007-07-17 09:45:00,135.0,135.06,134.95,134.99,13200.0,135.0,135.06,134.95,134.99,13200.0
2007-07-17 09:50:00,135.0,135.15,135.0,135.07,5600.0,135.0,135.15,135.0,135.07,5600.0
2007-07-17 09:55:00,135.05,135.1,134.96,135.04,3600.0,135.05,135.1,134.96,135.04,3600.0
2007-07-17 10:00:00,135.09,135.15,135.06,135.12,7000.0,135.09,135.15,135.06,135.12,7000.0
2007-07-17 10:05:00,135.14,135.15,134.98,135.03,4900.0,135.14,135.15,134.98,135.03,4900.0
2007-07-17 10:10:00,135.0,135.05,134.92,134.94,8400.0,135.0,135.05,134.92,134.94,8400.0
2007-07-17 10:15:00,134.98,135.01,134.9,135.0,4400.0,134.98,135.01,134.9,135.0,4400.0
2007-07-17 10:20:00,134.93,134.99,134.92,134.96,3200.0,134.93,134.99,134.92,134.96,3200.0
2007-07-17 10:25:00,134.94,134.98,134.9,134.92,2400.0,134.94,134.98,134.9,134.92,2400.0
2007-07-17 10:30:00,134.89,134.92,134.65,134.78,3800.0,134.89,134.92,134.65,134.78,3800.0
2007-07-17 10:35:00,134.78,134.81,134.65,134.7,2100.0,134.78,134.81,134.65,134.7,2100.0
2007-07-17 10:40:00,134.71,134.8,134.7,134.76,3600.0,134.71,134.8,134.7,134.76,3600.0
2007-07-17 10:45:00,134.78,134.85,134.72,134.72,5400.0,134.78,134.85,134.72,134.72,5400.0
2007-07-17 10:50:00,134.7,134.88,134.65,134.8,8100.0,134.7,134.88,134.65,134.8,8100.0
2007-07-17 10:55:00,134.8,134.85,134.74,134.82,7000.0,134.8,134.85,134.74,134.82,7000.0
2007-07-17 11:00:00,134.81,134.81,134.66,134.72,3800.0,134.81,134.81,134.66,134.72,3800.0
2007-07-17 11:05:00,134.8,134.96,134.8,134.92,1500.0,134.8,134.96,134.8,134.92,1500.0
2007-07-17 11:10:00,134.99,134.99,134.76,134.79,3300.0,134.99,134.99,134.76,134.79,3300.0
2007-07-17 11:15:00,134.76,134.82,134.66,134.73,3400.0,134.76,134.82,134.66,134.73,3400.0
2007-07-17 11:20:00,134.71,134.96,134.6,134.86,4200.0,134.71,134.96,134.6,134.86,4200.0
2007-07-17 11:25:00,134.85,134.99,134.83,134.93,3000.0,134.85,134.99,134.83,134.93,3000.0
2007-07-17 11:30:00,134.98,135.05,134.96,135.05,2700.0,134.98,135.05,134.96,135.05,2700.0
2007-07-17 11:35:00,135.03,135.05,134.87,134.87,4100.0,135.03,135.05,134.87,134.87,4100.0
2007-07-17 11:40:00,134.91,135.15,134.89,135.12,3300.0,134.91,135.15,134.89,135.12,3300.0
2007-07-17 11:45:00,135.1,135.1,135.07,135.1,1500.0,135.1,135.1,135.07,135.1,1500.0
2007-07-17 11:50:00,135.06,135.14,135.06,135.14,2200.0,135.06,135.14,135.06,135.14,2200.0
2007-07-17 11:55:00,135.15,135.19,135.09,135.19,3000.0,135.15,135.19,135.09,135.19,3000.0
2007-07-17 12:00:00,135.19,135.2,135.15,135.2,1700.0,135.19,135.2,135.15,135.2,1700.0
2007-07-17 12:05:00,135.19,135.19,135.17,135.19,1100.0,135.19,135.19,135.17,135.19,1100.0
2007-07-17 12:10:00,135.19,135.24,135.18,135.18,3600.0,135.19,135.24,135.18,135.18,3600.0
2007-07-17 12:15:00,135.19,135.19,135.08,135.08,3300.0,135.19,135.19,135.08,135.08,3300.0
2007-07-17 12:20:00,135.05,135.1,135.05,135.1,1300.0,135.05,135.1,135.05,135.1,1300.0
2007-07-17 12:25:00,135.13,135.16,134.98,134.98,1700.0,135.13,135.16,134.98,134.98,1700.0
2007-07-17 12:30:00,134.97,134.97,134.8,134.8,2200.0,134.97,134.97,134.8,134.8,2200.0
2007-07-17 12:35:00,134.79,134.82,134.7,134.75,3200.0,134.79,134.82,134.7,134.75,3200.0
2007-07-17 12:40:00,134.81,134.99,134.81,134.93,3300.0,134.81,134.99,134.81,134.93,3300.0
2007-07-17 12:45:00,134.97,135.02,134.93,134.94,2400.0,134.97,135.02,134.93,134.94,2400.0
2007-07-17 12:50:00,134.92,134.94,134.76,134.78,11600.0,134.92,134.94,134.76,134.78,11600.0
2007-07-17 12:55:00,134.76,134.85,134.76,134.85,1300.0,134.76,134.85,134.76,134.85,1300.0
2007-07-17 13:00:00,134.79,134.91,134.72,134.85,3300.0,134.79,134.91,134.72,134.85,3300.0
2007-07-17 13:05:00,134.92,134.96,134.92,134.96,800.0,134.92,134.96,134.92,134.96,800.0
2007-07-17 13:10:00,134.97,135.01,134.95,134.97,3000.0,134.97,135.01,134.95,134.97,3000.0
2007-07-17 13:15:00,134.98,134.99,134.94,134.97,800.0,134.98,134.99,134.94,134.97,800.0
2007-07-17 13:20:00,134.97,134.97,134.94,134.94,400.0,134.97,134.97,134.94,134.94,400.0
2007-07-17 13:25:00,134.93,135.07,134.89,135.07,6300.0,134.93,135.07,134.89,135.07,6300.0
2007-07-17 13:30:00,135.07,135.11,135.07,135.1,2000.0,135.07,135.11,135.07,135.1,2000.0
2007-07-17 13:35:00,135.2,135.32,135.17,135.32,6300.0,135.2,135.32,135.17,135.32,6300.0
2007-07-17 13:40:00,135.31,135.31,135.2,135.2,2200.0,135.31,135.31,135.2,135.2,2200.0
2007-07-17 13:45:00,135.23,135.23,135.16,135.19,1100.0,135.23,135.23,135.16,135.19,1100.0
2007-07-17 13:50:00,135.16,135.37,135.14,135.34,2200.0,135.16,135.37,135.14,135.34,2200.0
2007-07-17 13:55:00,135.37,135.4,135.21,135.3,3300.0,135.37,135.4,135.21,135.3,3300.0
2007-07-17 14:00:00,135.29,135.33,135.29,135.32,900.0,135.29,135.33,135.29,135.32,900.0
2007-07-17 14:05:00,135.36,135.37,135.24,135.24,2500.0,135.36,135.37,135.24,135.24,2500.0
2007-07-17 14:10:00,135.26,135.37,135.26,135.37,1800.0,135.26,135.37,135.26,135.37,1800.0
2007-07-17 14:15:00,135.36,135.48,135.35,135.47,6200.0,135.36,135.48,135.35,135.47,6200.0
2007-07-17 14:20:00,135.46,135.46,135.36,135.38,2400.0,135.46,135.46,135.36,135.38,2400.0
2007-07-17 14:25:00,135.37,135.37,135.31,135.36,6300.0,135.37,135.37,135.31,135.36,6300.0
2007-07-17 14:30:00,135.38,135.38,135.21,135.36,7000.0,135.38,135.38,135.21,135.36,7000.0
2007-07-17 14:35:00,135.37,135.56,135.37,135.51,4400.0,135.37,135.56,135.37,135.51,4400.0
2007-07-17 14:40:00,135.53,135.59,135.42,135.46,4100.0,135.53,135.59,135.42,135.46,4100.0
2007-07-17 14:45:00,135.46,135.48,135.32,135.4,2900.0,135.46,135.48,135.32,135.4,2900.0
2007-07-17 14:50:00,135.39,135.44,135.38,135.41,1800.0,135.39,135.44,135.38,135.41,1800.0
2007-07-17 14:55:00,135.43,135.53,135.37,135.48,3600.0,135.43,135.53,135.37,135.48,3600.0
2007-07-17 15:00:00,135.46,135.49,135.29,135.34,5700.0,135.46,135.49,135.29,135.34,5700.0
2007-07-17 15:05:00,135.37,135.6,135.37,135.57,15900.0,135.37,135.6,135.37,135.57,15900.0
2007-07-17 15:10:00,135.6,135.63,135.53,135.53,8200.0,135.6,135.63,135.53,135.53,8200.0
2007-07-17 15:15:00,135.55,135.61,135.53,135.55,5400.0,135.55,135.61,135.53,135.55,5400.0
2007-07-17 15:20:00,135.55,135.58,135.48,135.51,15900.0,135.55,135.58,135.48,135.51,15900.0
2007-07-17 15:25:00,135.49,135.59,135.48,135.52,11000.0,135.49,135.59,135.48,135.52,11000.0
2007-07-17 15:30:00,135.51,135.55,135.46,135.5,11300.0,135.51,135.55,135.46,135.5,11300.0
2007-07-17 15:35:00,135.5,135.54,135.49,135.54,9600.0,135.5,135.54,135.49,135.54,9600.0
2007-07-17 15:40:00,135.52,135.55,135.49,135.51,12400.0,135.52,135.55,135.49,135.51,12400.0
2007-07-17 15:45:00,135.52,135.6,135.5,135.52,18600.0,135.52,135.6,135.5,135.52,18600.0
2007-07-17 15:50:00,135.51,135.59,135.44,135.52,34400.0,135.51,135.59,135.44,135.52,34400.0
2007-07-17 15:55:00,135.53,135.61,135.45,135.61,28500.0,135.53,135.61,135.45,135.61,28500.0
2007-07-18 09:30:00,134.45,134.46,134.22,134.22,15000.0,134.45,134.46,134.22,134.22,15000.0
2007-07-18 09:35:00,134.35,134.65,134.22,134.53,6800.0,134.35,134.65,134.22,134.53,6800.0
2007-07-18 09:40:00,134.55,134.95,134.55,134.74,6900.0,134.55,134.95,134.55,134.74,6900.0
2007-07-18 09:45:00,134.69,134.85,134.6,134.77,9100.0,134.69,134.85,134.6,134.77,9100.0
2007-07-18 09:50:00,134.68,134.76,134.24,134.27,14700.0,134.68,134.76,134.24,134.27,14700.0
2007-07-18 09:55:00,134.29,134.45,134.2,134.35,13400.0,134.29,134.45,134.2,134.35,13400.0
2007-07-18 10:00:00,134.32,134.91,134.32,134.87,15100.0,134.32,134.91,134.32,134.87,15100.0
2007-07-18 10:05:00,134.84,135.0,134.79,134.79,7400.0,134.84,135.0,134.79,134.79,7400.0
2007-07-18 10:10:00,134.84,135.11,134.69,135.05,13500.0,134.84,135.11,134.69,135.05,13500.0
2007-07-18 10:15:00,135.06,135.06,134.29,134.94,30100.0,135.06,135.06,134.29,134.94,30100.0
2007-07-18 10:20:00,134.93,134.93,134.65,134.65,3900.0,134.93,134.93,134.65,134.65,3900.0
2007-07-18 10:25:00,134.65,135.22,134.65,135.22,5400.0,134.65,135.22,134.65,135.22,5400.0
2007-07-18 10:30:00,135.2,135.2,134.66,134.94,6800.0,135.2,135.2,134.66,134.94,6800.0
2007-07-18 10:35:00,134.9,134.9,134.81,134.89,4300.0,134.9,134.9,134.81,134.89,4300.0
2007-07-18 10:40:00,134.79,134.89,134.69,134.81,5400.0,134.79,134.89,134.69,134.81,5400.0
2007-07-18 10:45:00,134.72,134.77,134.22,134.27,15700.0,134.72,134.77,134.22,134.27,15700.0
2007-07-18 10:50:00,134.22,134.39,133.95,134.39,17100.0,134.22,134.39,133.95,134.39,17100.0
2007-07-18 10:55:00,134.29,134.46,134.29,134.44,4700.0,134.29,134.46,134.29,134.44,4700.0
2007-07-18 11:00:00,134.44,134.44,134.31,134.4,4300.0,134.44,134.44,134.31,134.4,4300.0
2007-07-18 11:05:00,134.4,134.48,134.4,134.41,4000.0,134.4,134.48,134.4,134.41,4000.0
2007-07-18 11:10:00,134.4,134.58,134.38,134.41,5600.0,134.4,134.58,134.38,134.41,5600.0
2007-07-18 11:15:00,134.41,134.51,134.31,134.31,3400.0,134.41,134.51,134.31,134.31,3400.0
2007-07-18 11:20:00,134.29,134.34,134.2,134.26,8900.0,134.29,134.34,134.2,134.26,8900.0
2007-07-18 11:25:00,134.3,134.33,133.85,133.94,22500.0,134.3,134.33,133.85,133.94,22500.0
2007-07-18 11:30:00,133.94,134.22,133.78,133.79,13300.0,133.94,134.22,133.78,133.79,13300.0
2007-07-18 11:35:00,133.86,133.86,133.45,133.46,13100.0,133.86,133.86,133.45,133.46,13100.0
2007-07-18 11:40:00,133.45,134.44,133.26,133.38,12200.0,133.45,134.44,133.26,133.38,12200.0
2007-07-18 11:45:00,133.37,133.57,133.32,133.57,3200.0,133.37,133.57,133.32,133.57,3200.0
2007-07-18 11:50:00,133.54,133.54,133.2,133.36,14300.0,133.54,133.54,133.2,133.36,14300.0
2007-07-18 11:55:00,133.36,133.49,133.35,133.43,4100.0,133.36,133.49,133.35,133.43,4100.0
2007-07-18 12:00:00,133.43,133.5,133.38,133.49,6300.0,133.43,133.5,133.38,133.49,6300.0
2007-07-18 12:05:00,133.57,133.64,133.4,133.4,4300.0,133.57,133.64,133.4,133.4,4300.0
2007-07-18 12:10:00,133.46,133.67,133.39,133.5,9400.0,133.46,133.67,133.39,133.5,9400.0
2007-07-18 12:15:00,133.46,133.5,133.24,133.31,11700.0,133.46,133.5,133.24,133.31,11700.0
2007-07-18 12:20:00,133.3,133.32,132.99,133.02,9300.0,133.3,133.32,132.99,133.02,9300.0
2007-07-18 12:25:00,133.01,133.15,133.01,133.09,3200.0,133.01,133.15,133.01,133.09,3200.0
2007-07-18 12:30:00,133.12,133.2,133.01,133.1,9300.0,133.12,133.2,133.01,133.1,9300.0
2007-07-18 12:35:00,133.1,133.26,133.1,133.23,1900.0,133.1,133.26,133.1,133.23,1900.0
2007-07-18 12:40:00,133.28,133.45,133.28,133.4,2300.0,133.28,133.45,133.28,133.4,2300.0
2007-07-18 12:45:00,133.4,133.66,133.34,133.66,3200.0,133.4,133.66,133.34,133.66,3200.0
2007-07-18 12:50:00,133.72,133.72,133.6,133.66,5000.0,133.72,133.72,133.6,133.66,5000.0
2007-07-18 12:55:00,133.65,133.82,133.65,133.81,5400.0,133.65,133.82,133.65,133.81,5400.0
2007-07-18 13:00:00,133.84,133.84,133.57,133.65,5300.0,133.84,133.84,133.57,133.65,5300.0
2007-07-18 13:05:00,133.65,133.75,133.65,133.74,8000.0,133.65,133.75,133.65,133.74,8000.0
2007-07-18 13:10:00,133.74,134.0,133.7,134.0,12100.0,133.74,134.0,133.7,134.0,12100.0
2007-07-18 13:15:00,133.95,134.0,133.76,133.76,7700.0,133.95,134.0,133.76,133.76,7700.0
2007-07-18 13:20:00,133.76,134.01,133.67,133.82,5600.0,133.76,134.01,133.67,133.82,5600.0
2007-07-18 13:25:00,133.86,134.01,133.86,133.87,10500.0,133.86,134.01,133.86,133.87,10500.0
2007-07-18 13:30:00,133.87,134.01,133.81,133.95,4400.0,133.87,134.01,133.81,133.95,4400.0
2007-07-18 13:35:00,133.95,134.31,133.92,134.24,8400.0,133.95,134.31,133.92,134.24,8400.0
2007-07-18 13:40:00,134.18,134.39,134.16,134.35,7200.0,134.18,134.39,134.16,134.35,7200.0
2007-07-18 13:45:00,134.44,134.48,134.29,134.45,4600.0,134.44,134.48,134.29,134.45,4600.0
2007-07-18 13:50:00,134.48,134.48,134.08,134.25,8600.0,134.48,134.48,134.08,134.25,8600.0
2007-07-18 13:55:00,134.21,134.31,134.2,134.25,3900.0,134.21,134.31,134.2,134.25,3900.0
2007-07-18 14:00:00,134.23,134.26,134.15,134.26,5300.0,134.23,134.26,134.15,134.26,5300.0
2007-07-18 14:05:00,134.23,134.27,134.2,134.24,3400.0,134.23,134.27,134.2,134.24,3400.0
2007-07-18 14:10:00,134.27,134.36,134.24,134.29,5800.0,134.27,134.36,134.24,134.29,5800.0
2007-07-18 14:15:00,134.25,134.25,133.9,134.02,9500.0,134.25,134.25,133.9,134.02,9500.0
2007-07-18 14:20:00,133.99,134.0,133.92,133.97,3400.0,133.99,134.0,133.92,133.97,3400.0
2007-07-18 14:25:00,134.0,134.05,133.85,134.02,5900.0,134.0,134.05,133.85,134.02,5900.0
2007-07-18 14:30:00,134.01,134.01,133.96,134.01,2200.0,134.01,134.01,133.96,134.01,2200.0
2007-07-18 14:35:00,134.01,134.22,134.01,134.15,3600.0,134.01,134.22,134.01,134.15,3600.0
2007-07-18 14:40:00,134.13,134.13,133.9,133.9,5000.0,134.13,134.13,133.9,133.9,5000.0
2007-07-18 14:45:00,133.92,134.1,133.92,134.01,5100.0,133.92,134.1,133.92,134.01,5100.0
2007-07-18 14:50:00,133.89,134.15,133.89,134.12,5500.0,133.89,134.15,133.89,134.12,5500.0
2007-07-18 14:55:00,134.12,134.18,133.96,134.09,5300.0,134.12,134.18,133.96,134.09,5300.0
2007-07-18 15:00:00,134.07,134.08,133.8,133.86,8600.0,134.07,134.08,133.8,133.86,8600.0
2007-07-18 15:05:00,133.86,134.05,133.86,134.05,3200.0,133.86,134.05,133.86,134.05,3200.0
2007-07-18 15:10:00,134.01,134.07,133.86,133.92,7000.0,134.01,134.07,133.86,133.92,7000.0
2007-07-18 15:15:00,133.95,134.02,133.9,133.98,3800.0,133.95,134.02,133.9,133.98,3800.0
2007-07-18 15:20:00,133.97,134.01,133.8,134.0,6400.0,133.97,134.01,133.8,134.0,6400.0
2007-07-18 15:25:00,134.01,134.13,133.94,133.99,9500.0,134.01,134.13,133.94,133.99,9500.0
2007-07-18 15:30:00,133.99,134.06,133.93,134.04,10800.0,133.99,134.06,133.93,134.04,10800.0
2007-07-18 15:35:00,134.04,134.35,134.04,134.14,18100.0,134.04,134.35,134.04,134.14,18100.0
2007-07-18 15:40:00,134.15,134.16,134.0,134.14,11600.0,134.15,134.16,134.0,134.14,11600.0
2007-07-18 15:45:00,134.14,134.43,134.11,134.43,12300.0,134.14,134.43,134.11,134.43,12300.0
2007-07-18 15:50:00,134.43,134.67,134.43,134.53,19300.0,134.43,134.67,134.43,134.53,19300.0
2007-07-18 15:55:00,134.52,134.54,134.36,134.51,27500.0,134.52,134.54,134.36,134.51,27500.0
2007-07-19 09:30:00,134.95,135.77,134.95,135.72,10200.0,134.95,135.77,134.95,135.72,10200.0
2007-07-19 09:35:00,135.82,135.82,135.32,135.49,8300.0,135.82,135.82,135.32,135.49,8300.0
2007-07-19 09:40:00,135.49,135.65,135.39,135.56,10000.0,135.49,135.65,135.39,135.56,10000.0
2007-07-19 09:45:00,135.5,135.5,135.05,135.06,8800.0,135.5,135.5,135.05,135.06,8800.0
2007-07-19 09:50:00,135.02,135.05,134.76,134.8,6500.0,135.02,135.05,134.76,134.8,6500.0
2007-07-19 09:55:00,134.86,134.9,134.74,134.9,6900.0,134.86,134.9,134.74,134.9,6900.0
2007-07-19 10:00:00,134.83,134.91,134.82,134.9,4800.0,134.83,134.91,134.82,134.9,4800.0
2007-07-19 10:05:00,134.9,134.9,134.58,134.58,3000.0,134.9,134.9,134.58,134.58,3000.0
2007-07-19 10:10:00,134.64,134.81,134.6,134.71,3700.0,134.64,134.81,134.6,134.71,3700.0
2007-07-19 10:15:00,134.72,134.91,134.66,134.87,3100.0,134.72,134.91,134.66,134.87,3100.0
2007-07-19 10:20:00,134.91,134.98,134.71,134.82,4200.0,134.91,134.98,134.71,134.82,4200.0
2007-07-19 10:25:00,134.84,134.91,134.76,134.88,1800.0,134.84,134.91,134.76,134.88,1800.0
2007-07-19 10:30:00,134.88,134.99,134.88,134.99,2900.0,134.88,134.99,134.88,134.99,2900.0
2007-07-19 10:35:00,134.98,134.98,134.87,134.87,700.0,134.98,134.98,134.87,134.87,700.0
2007-07-19 10:40:00,134.84,134.9,134.83,134.83,1500.0,134.84,134.9,134.83,134.83,1500.0
2007-07-19 10:45:00,134.86,134.86,134.57,134.63,3600.0,134.86,134.86,134.57,134.63,3600.0
2007-07-19 10:50:00,134.62,134.82,134.61,134.61,8000.0,134.62,134.82,134.61,134.61,8000.0
2007-07-19 10:55:00,134.61,134.61,134.5,134.5,700.0,134.61,134.61,134.5,134.5,700.0
2007-07-19 11:00:00,134.55,134.9,134.53,134.9,3500.0,134.55,134.9,134.53,134.9,3500.0
2007-07-19 11:05:00,134.9,134.91,134.9,134.91,400.0,134.9,134.91,134.9,134.91,400.0
2007-07-19 11:10:00,134.87,134.99,134.83,134.93,1400.0,134.87,134.99,134.83,134.93,1400.0
2007-07-19 11:15:00,134.93,135.0,134.91,135.0,1600.0,134.93,135.0,134.91,135.0,1600.0
2007-07-19 11:20:00,134.96,135.0,134.93,134.99,1000.0,134.96,135.0,134.93,134.99,1000.0
2007-07-19 11:25:00,134.99,134.99,134.84,134.84,1400.0,134.99,134.99,134.84,134.84,1400.0
2007-07-19 11:30:00,134.81,134.81,134.71,134.75,3300.0,134.81,134.81,134.71,134.75,3300.0
2007-07-19 11:35:00,134.74,134.85,134.74,134.85,1600.0,134.74,134.85,134.74,134.85,1600.0
2007-07-19 11:40:00,134.88,134.98,134.88,134.98,2100.0,134.88,134.98,134.88,134.98,2100.0
2007-07-19 11:45:00,134.98,134.99,134.98,134.99,500.0,134.98,134.99,134.98,134.99,500.0
2007-07-19 11:50:00,134.99,135.0,134.98,135.0,600.0,134.99,135.0,134.98,135.0,600.0
2007-07-19 11:55:00,134.94,135.0,134.93,134.93,3300.0,134.94,135.0,134.93,134.93,3300.0
2007-07-19 12:00:00,134.87,134.93,134.72,134.8,5900.0,134.87,134.93,134.72,134.8,5900.0
2007-07-19 12:05:00,134.8,135.01,134.79,135.01,3000.0,134.8,135.01,134.79,135.01,3000.0
2007-07-19 12:10:00,135.03,135.2,135.0,135.2,1900.0,135.03,135.2,135.0,135.2,1900.0
2007-07-19 12:15:00,135.2,135.25,135.16,135.25,1500.0,135.2,135.25,135.16,135.25,1500.0
2007-07-19 12:20:00,135.17,135.24,135.17,135.24,1000.0,135.17,135.24,135.17,135.24,1000.0
2007-07-19 12:25:00,135.25,135.35,135.23,135.24,2700.0,135.25,135.35,135.23,135.24,2700.0
2007-07-19 12:30:00,135.2,135.2,135.11,135.17,2000.0,135.2,135.2,135.11,135.17,2000.0
2007-07-19 12:35:00,135.11,135.2,135.11,135.12,700.0,135.11,135.2,135.11,135.12,700.0
2007-07-19 12:40:00,135.16,135.22,135.11,135.14,1600.0,135.16,135.22,135.11,135.14,1600.0
2007-07-19 12:45:00,135.16,135.18,135.07,135.09,2100.0,135.16,135.18,135.07,135.09,2100.0
2007-07-19 12:50:00,135.17,135.27,135.16,135.26,1600.0,135.17,135.27,135.16,135.26,1600.0
2007-07-19 12:55:00,135.23,135.23,135.14,135.16,700.0,135.23,135.23,135.14,135.16,700.0
2007-07-19 13:00:00,135.16,135.41,135.16,135.34,17500.0,135.16,135.41,135.16,135.34,17500.0
2007-07-19 13:05:00,135.26,135.26,135.07,135.1,3800.0,135.26,135.26,135.07,135.1,3800.0
2007-07-19 13:10:00,135.07,135.1,135.04,135.04,1400.0,135.07,135.1,135.04,135.04,1400.0
2007-07-19 13:15:00,135.07,135.12,135.04,135.1,7500.0,135.07,135.12,135.04,135.1,7500.0
2007-07-19 13:20:00,135.05,135.1,135.05,135.08,1400.0,135.05,135.1,135.05,135.08,1400.0
2007-07-19 13:25:00,135.06,135.09,135.05,135.06,2800.0,135.06,135.09,135.05,135.06,2800.0
2007-07-19 13:30:00,135.1,135.1,135.0,135.0,3400.0,135.1,135.1,135.0,135.0,3400.0
2007-07-19 13:35:00,134.97,135.11,134.91,135.08,6400.0,134.97,135.11,134.91,135.08,6400.0
2007-07-19 13:40:00,135.06,135.23,135.05,135.23,3600.0,135.06,135.23,135.05,135.23,3600.0
2007-07-19 13:45:00,135.2,135.25,135.2,135.25,2900.0,135.2,135.25,135.2,135.25,2900.0
2007-07-19 13:50:00,135.27,135.32,135.24,135.26,2900.0,135.27,135.32,135.24,135.26,2900.0
2007-07-19 13:55:00,135.27,135.33,135.24,135.27,4500.0,135.27,135.33,135.24,135.27,4500.0
2007-07-19 14:00:00,135.3,135.3,134.91,135.13,10100.0,135.3,135.3,134.91,135.13,10100.0
2007-07-19 14:05:00,135.15,135.21,135.08,135.21,5900.0,135.15,135.21,135.08,135.21,5900.0
2007-07-19 14:10:00,135.21,135.24,135.0,135.12,15700.0,135.21,135.24,135.0,135.12,15700.0
2007-07-19 14:15:00,135.12,135.28,135.07,135.28,4900.0,135.12,135.28,135.07,135.28,4900.0
2007-07-19 14:20:00,135.28,135.31,135.21,135.3,7600.0,135.28,135.31,135.21,135.3,7600.0
2007-07-19 14:25:00,135.31,135.37,135.3,135.31,2000.0,135.31,135.37,135.3,135.31,2000.0
2007-07-19 14:30:00,135.34,135.34,135.29,135.31,2200.0,135.34,135.34,135.29,135.31,2200.0
2007-07-19 14:35:00,135.31,135.39,135.31,135.32,2200.0,135.31,135.39,135.31,135.32,2200.0
2007-07-19 14:40:00,135.31,135.45,135.28,135.44,4100.0,135.31,135.45,135.28,135.44,4100.0
2007-07-19 14:45:00,135.46,135.56,135.34,135.56,5500.0,135.46,135.56,135.34,135.56,5500.0
2007-07-19 14:50:00,135.55,135.56,135.43,135.51,4300.0,135.55,135.56,135.43,135.51,4300.0
2007-07-19 14:55:00,135.48,135.52,135.43,135.46,3900.0,135.48,135.52,135.43,135.46,3900.0
2007-07-19 15:00:00,135.43,135.51,135.39,135.43,26700.0,135.43,135.51,135.39,135.43,26700.0
2007-07-19 15:05:00,135.43,135.6,135.42,135.58,5200.0,135.43,135.6,135.42,135.58,5200.0
2007-07-19 15:10:00,135.61,135.61,135.43,135.48,3700.0,135.61,135.61,135.43,135.48,3700.0
2007-07-19 15:15:00,135.44,135.52,135.37,135.37,4100.0,135.44,135.52,135.37,135.37,4100.0
2007-07-19 15:20:00,135.43,135.61,135.37,135.61,3700.0,135.43,135.61,135.37,135.61,3700.0
2007-07-19 15:25:00,135.63,135.73,135.6,135.67,6300.0,135.63,135.73,135.6,135.67,6300.0
2007-07-19 15:30:00,135.67,135.74,135.56,135.71,12200.0,135.67,135.74,135.56,135.71,12200.0
2007-07-19 15:35:00,135.67,135.69,135.64,135.68,6500.0,135.67,135.69,135.64,135.68,6500.0
2007-07-19 15:40:00,135.69,135.82,135.69,135.76,8600.0,135.69,135.82,135.69,135.76,8600.0
2007-07-19 15:45:00,135.8,135.8,135.55,135.59,15700.0,135.8,135.8,135.55,135.59,15700.0
2007-07-19 15:50:00,135.53,135.68,135.41,135.43,30100.0,135.53,135.68,135.41,135.43,30100.0
2007-07-19 15:55:00,135.43,135.84,135.43,135.64,32900.0,135.43,135.84,135.43,135.64,32900.0
2007-07-20 09:30:00,135.8,135.8,135.16,135.23,47800.0,135.8,135.8,135.16,135.23,47800.0
2007-07-20 09:35:00,135.45,135.5,135.36,135.43,1700.0,135.45,135.5,135.36,135.43,1700.0
2007-07-20 09:40:00,135.43,135.54,135.41,135.46,3200.0,135.43,135.54,135.41,135.46,3200.0
2007-07-20 09:45:00,135.47,135.49,135.2,135.42,9200.0,135.47,135.49,135.2,135.42,9200.0
2007-07-20 09:50:00,135.48,135.49,135.23,135.25,2600.0,135.48,135.49,135.23,135.25,2600.0
2007-07-20 09:55:00,135.22,135.23,134.9,135.14,9300.0,135.22,135.23,134.9,135.14,9300.0
2007-07-20 10:00:00,135.15,135.31,135.12,135.31,3100.0,135.15,135.31,135.12,135.31,3100.0
2007-07-20 10:05:00,135.25,135.27,135.12,135.12,3200.0,135.25,135.27,135.12,135.12,3200.0
2007-07-20 10:10:00,135.12,135.46,135.1,135.41,6000.0,135.12,135.46,135.1,135.41,6000.0
2007-07-20 10:15:00,135.34,135.34,134.92,134.97,5700.0,135.34,135.34,134.92,134.97,5700.0
2007-07-20 10:20:00,134.97,135.16,134.91,134.92,7100.0,134.97,135.16,134.91,134.92,7100.0
2007-07-20 10:25:00,134.96,135.11,134.93,135.03,7200.0,134.96,135.11,134.93,135.03,7200.0
2007-07-20 10:30:00,134.94,135.0,134.83,134.84,8000.0,134.94,135.0,134.83,134.84,8000.0
2007-07-20 10:35:00,134.83,134.95,134.71,134.91,21200.0,134.83,134.95,134.71,134.91,21200.0
2007-07-20 10:40:00,134.93,135.05,134.82,134.85,22200.0,134.93,135.05,134.82,134.85,22200.0
2007-07-20 10:45:00,134.85,134.92,134.67,134.84,21100.0,134.85,134.92,134.67,134.84,21100.0
2007-07-20 10:50:00,134.8,134.83,134.71,134.8,30700.0,134.8,134.83,134.71,134.8,30700.0
2007-07-20 10:55:00,134.79,134.85,134.78,134.82,24700.0,134.79,134.85,134.78,134.82,24700.0
2007-07-20 11:00:00,134.81,134.81,134.68,134.7,11900.0,134.81,134.81,134.68,134.7,11900.0
2007-07-20 11:05:00,134.73,134.8,134.72,134.8,3400.0,134.73,134.8,134.72,134.8,3400.0
2007-07-20 11:10:00,134.79,134.8,134.69,134.7,10800.0,134.79,134.8,134.69,134.7,10800.0
2007-07-20 11:15:00,134.74,134.76,134.68,134.75,2000.0,134.74,134.76,134.68,134.75,2000.0
2007-07-20 11:20:00,134.7,134.75,134.4,134.59,10200.0,134.7,134.75,134.4,134.59,10200.0
2007-07-20 11:25:00,134.58,134.65,134.46,134.65,9700.0,134.58,134.65,134.46,134.65,9700.0
2007-07-20 11:30:00,134.62,134.64,134.56,134.62,1500.0,134.62,134.64,134.56,134.62,1500.0
2007-07-20 11:35:00,134.62,134.63,134.36,134.45,9200.0,134.62,134.63,134.36,134.45,9200.0
2007-07-20 11:40:00,134.45,134.6,134.39,134.55,8800.0,134.45,134.6,134.39,134.55,8800.0
2007-07-20 11:45:00,134.55,134.6,134.3,134.34,12400.0,134.55,134.6,134.3,134.34,12400.0
2007-07-20 11:50:00,134.26,134.26,134.04,134.06,10100.0,134.26,134.26,134.04,134.06,10100.0
2007-07-20 11:55:00,134.05,134.16,133.92,133.99,12000.0,134.05,134.16,133.92,133.99,12000.0
2007-07-20 12:00:00,133.93,133.98,133.83,133.88,6800.0,133.93,133.98,133.83,133.88,6800.0
2007-07-20 12:05:00,133.87,134.07,133.87,133.97,12800.0,133.87,134.07,133.87,133.97,12800.0
2007-07-20 12:10:00,133.93,133.99,133.93,133.97,3100.0,133.93,133.99,133.93,133.97,3100.0
2007-07-20 12:15:00,134.0,134.0,133.84,133.85,3500.0,134.0,134.0,133.84,133.85,3500.0
2007-07-20 12:20:00,133.87,134.08,133.87,134.08,4600.0,133.87,134.08,133.87,134.08,4600.0
2007-07-20 12:25:00,134.07,134.34,134.02,134.33,11600.0,134.07,134.34,134.02,134.33,11600.0
2007-07-20 12:30:00,134.29,134.35,134.24,134.34,6500.0,134.29,134.35,134.24,134.34,6500.0
2007-07-20 12:35:00,134.28,134.28,134.09,134.18,5400.0,134.28,134.28,134.09,134.18,5400.0
2007-07-20 12:40:00,134.14,134.33,134.14,134.27,1800.0,134.14,134.33,134.14,134.27,1800.0
2007-07-20 12:45:00,134.25,134.25,133.95,134.14,7600.0,134.25,134.25,133.95,134.14,7600.0
2007-07-20 12:50:00,134.1,134.18,133.99,133.99,2600.0,134.1,134.18,133.99,133.99,2600.0
2007-07-20 12:55:00,134.06,134.08,133.68,133.75,5400.0,134.06,134.08,133.68,133.75,5400.0
2007-07-20 13:00:00,133.73,133.95,133.73,133.95,7900.0,133.73,133.95,133.73,133.95,7900.0
2007-07-20 13:05:00,133.96,134.23,133.9,134.23,2300.0,133.96,134.23,133.9,134.23,2300.0
2007-07-20 13:10:00,134.22,134.32,134.16,134.16,2500.0,134.22,134.32,134.16,134.16,2500.0
2007-07-20 13:15:00,134.18,134.32,134.13,134.27,5200.0,134.18,134.32,134.13,134.27,5200.0
2007-07-20 13:20:00,134.29,134.33,134.27,134.27,1400.0,134.29,134.33,134.27,134.27,1400.0
2007-07-20 13:25:00,134.27,134.33,134.15,134.22,4100.0,134.27,134.33,134.15,134.22,4100.0
2007-07-20 13:30:00,134.2,134.3,134.2,134.24,3500.0,134.2,134.3,134.2,134.24,3500.0
2007-07-20 13:35:00,134.24,134.5,134.24,134.39,9700.0,134.24,134.5,134.24,134.39,9700.0
2007-07-20 13:40:00,134.39,134.66,134.39,134.46,6900.0,134.39,134.66,134.39,134.46,6900.0
2007-07-20 13:45:00,134.43,134.44,134.28,134.44,7600.0,134.43,134.44,134.28,134.44,7600.0
2007-07-20 13:50:00,134.44,134.6,134.4,134.53,13200.0,134.44,134.6,134.4,134.53,13200.0
2007-07-20 13:55:00,134.49,134.53,134.18,134.2,11700.0,134.49,134.53,134.18,134.2,11700.0
2007-07-20 14:00:00,134.19,134.39,134.08,134.35,8300.0,134.19,134.39,134.08,134.35,8300.0
2007-07-20 14:05:00,134.38,134.83,134.32,134.79,10000.0,134.38,134.83,134.32,134.79,10000.0
2007-07-20 14:10:00,134.79,134.79,134.55,134.64,4400.0,134.79,134.79,134.55,134.64,4400.0
2007-07-20 14:15:00,134.55,134.7,134.49,134.66,8800.0,134.55,134.7,134.49,134.66,8800.0
2007-07-20 14:20:00,134.65,134.79,134.65,134.66,2100.0,134.65,134.79,134.65,134.66,2100.0
2007-07-20 14:25:00,134.65,134.73,134.53,134.53,2600.0,134.65,134.73,134.53,134.53,2600.0
2007-07-20 14:30:00,134.59,134.59,134.44,134.59,3800.0,134.59,134.59,134.44,134.59,3800.0
2007-07-20 14:35:00,134.55,134.55,134.47,134.52,2500.0,134.55,134.55,134.47,134.52,2500.0
2007-07-20 14:40:00,134.5,134.61,134.5,134.53,1500.0,134.5,134.61,134.5,134.53,1500.0
2007-07-20 14:45:00,134.47,134.76,134.44,134.76,3800.0,134.47,134.76,134.44,134.76,3800.0
2007-07-20 14:50:00,134.78,134.78,134.53,134.54,4000.0,134.78,134.78,134.53,134.54,4000.0
2007-07-20 14:55:00,134.5,134.74,134.5,134.72,5100.0,134.5,134.74,134.5,134.72,5100.0
2007-07-20 15:00:00,134.71,134.86,134.69,134.86,3300.0,134.71,134.86,134.69,134.86,3300.0
2007-07-20 15:05:00,134.86,134.86,134.45,134.45,9000.0,134.86,134.86,134.45,134.45,9000.0
2007-07-20 15:10:00,134.46,134.48,134.26,134.32,9000.0,134.46,134.48,134.26,134.32,9000.0
2007-07-20 15:15:00,134.36,134.41,134.27,134.29,6100.0,134.36,134.41,134.27,134.29,6100.0
2007-07-20 15:20:00,134.37,134.48,134.2,134.42,9200.0,134.37,134.48,134.2,134.42,9200.0
2007-07-20 15:25:00,134.38,134.41,134.15,134.2,21100.0,134.38,134.41,134.15,134.2,21100.0
2007-07-20 15:30:00,134.19,134.25,133.86,133.86,13900.0,134.19,134.25,133.86,133.86,13900.0
2007-07-20 15:35:00,133.91,134.0,133.83,133.9,4800.0,133.91,134.0,133.83,133.9,4800.0
2007-07-20 15:40:00,133.97,134.17,133.94,134.17,6500.0,133.97,134.17,133.94,134.17,6500.0
2007-07-20 15:45:00,134.13,134.13,133.75,133.91,21700.0,134.13,134.13,133.75,133.91,21700.0
2007-07-20 15:50:00,133.9,133.9,133.55,133.6,12200.0,133.9,133.9,133.55,133.6,12200.0
2007-07-20 15:55:00,133.6,133.66,133.46,133.63,26900.0,133.6,133.66,133.46,133.63,26900.0
2007-07-23 09:30:00,134.6,134.6,134.2,134.21,9600.0,134.6,134.6,134.2,134.21,9600.0
2007-07-23 09:35:00,134.18,134.28,134.18,134.22,2000.0,134.18,134.28,134.18,134.22,2000.0
2007-07-23 09:40:00,134.15,134.48,134.15,134.48,5800.0,134.15,134.48,134.15,134.48,5800.0
2007-07-23 09:45:00,134.48,134.48,134.29,134.36,5200.0,134.48,134.48,134.29,134.36,5200.0
2007-07-23 09:50:00,134.36,134.61,134.35,134.61,2300.0,134.36,134.61,134.35,134.61,2300.0
2007-07-23 09:55:00,134.55,134.62,134.23,134.44,11800.0,134.55,134.62,134.23,134.44,11800.0
2007-07-23 10:00:00,134.44,134.44,134.28,134.28,3900.0,134.44,134.44,134.28,134.28,3900.0
2007-07-23 10:05:00,134.21,134.26,133.9,133.9,8100.0,134.21,134.26,133.9,133.9,8100.0
2007-07-23 10:10:00,133.92,133.97,133.66,133.68,4700.0,133.92,133.97,133.66,133.68,4700.0
2007-07-23 10:15:00,133.7,133.79,133.42,133.42,5400.0,133.7,133.79,133.42,133.42,5400.0
2007-07-23 10:20:00,133.28,133.51,133.15,133.36,9800.0,133.28,133.51,133.15,133.36,9800.0
2007-07-23 10:25:00,133.44,133.46,133.31,133.44,4500.0,133.44,133.46,133.31,133.44,4500.0
2007-07-23 10:30:00,133.5,133.81,133.5,133.81,6800.0,133.5,133.81,133.5,133.81,6800.0
2007-07-23 10:35:00,133.79,133.99,133.77,133.99,8800.0,133.79,133.99,133.77,133.99,8800.0
2007-07-23 10:40:00,133.95,133.95,133.89,133.94,5200.0,133.95,133.95,133.89,133.94,5200.0
2007-07-23 10:45:00,133.95,133.95,133.9,133.92,4600.0,133.95,133.95,133.9,133.92,4600.0
2007-07-23 10:50:00,133.93,134.03,133.93,133.99,7400.0,133.93,134.03,133.93,133.99,7400.0
2007-07-23 10:55:00,133.99,134.1,133.98,134.1,11000.0,133.99,134.1,133.98,134.1,11000.0
2007-07-23 11:00:00,134.24,134.24,133.98,133.99,9400.0,134.24,134.24,133.98,133.99,9400.0
2007-07-23 11:05:00,133.98,134.27,133.97,134.12,8700.0,133.98,134.27,133.97,134.12,8700.0
2007-07-23 11:10:00,134.12,134.26,134.12,134.2,3600.0,134.12,134.26,134.12,134.2,3600.0
2007-07-23 11:15:00,134.2,134.34,134.19,134.27,2700.0,134.2,134.34,134.19,134.27,2700.0
2007-07-23 11:20:00,134.27,134.4,134.25,134.25,6300.0,134.27,134.4,134.25,134.25,6300.0
2007-07-23 11:25:00,134.25,134.64,134.25,134.59,8400.0,134.25,134.64,134.25,134.59,8400.0
2007-07-23 11:30:00,134.63,134.87,134.58,134.76,5000.0,134.63,134.87,134.58,134.76,5000.0
2007-07-23 11:35:00,134.75,134.75,134.4,134.43,9500.0,134.75,134.75,134.4,134.43,9500.0
2007-07-23 11:40:00,134.41,134.45,134.37,134.45,3100.0,134.41,134.45,134.37,134.45,3100.0
2007-07-23 11:45:00,134.41,134.5,134.4,134.41,2900.0,134.41,134.5,134.4,134.41,2900.0
2007-07-23 11:50:00,134.46,134.54,134.45,134.49,6900.0,134.46,134.54,134.45,134.49,6900.0
2007-07-23 11:55:00,134.46,134.48,134.39,134.39,3200.0,134.46,134.48,134.39,134.39,3200.0
2007-07-23 12:00:00,134.47,134.47,134.38,134.41,2300.0,134.47,134.47,134.38,134.41,2300.0
2007-07-23 12:05:00,134.42,134.66,134.39,134.57,4100.0,134.42,134.66,134.39,134.57,4100.0
2007-07-23 12:10:00,134.57,134.58,134.52,134.52,3200.0,134.57,134.58,134.52,134.52,3200.0
2007-07-23 12:15:00,134.52,134.52,134.39,134.48,2500.0,134.52,134.52,134.39,134.48,2500.0
2007-07-23 12:20:00,134.48,134.48,134.22,134.22,2500.0,134.48,134.48,134.22,134.22,2500.0
2007-07-23 12:25:00,134.23,134.23,134.0,134.02,4700.0,134.23,134.23,134.0,134.02,4700.0
2007-07-23 12:30:00,134.01,134.17,133.99,134.17,6400.0,134.01,134.17,133.99,134.17,6400.0
2007-07-23 12:35:00,134.15,134.15,134.07,134.09,2100.0,134.15,134.15,134.07,134.09,2100.0
2007-07-23 12:40:00,134.09,134.09,134.02,134.02,1700.0,134.09,134.09,134.02,134.02,1700.0
2007-07-23 12:45:00,134.04,134.04,133.94,133.97,1800.0,134.04,134.04,133.94,133.97,1800.0
2007-07-23 12:50:00,133.96,133.98,133.94,133.96,3600.0,133.96,133.98,133.94,133.96,3600.0
2007-07-23 12:55:00,133.94,133.94,133.8,133.83,5400.0,133.94,133.94,133.8,133.83,5400.0
2007-07-23 13:00:00,133.82,133.89,133.82,133.86,3900.0,133.82,133.89,133.82,133.86,3900.0
2007-07-23 13:05:00,133.86,134.05,133.82,133.82,5200.0,133.86,134.05,133.82,133.82,5200.0
2007-07-23 13:10:00,133.82,133.96,133.81,133.92,4500.0,133.82,133.96,133.81,133.92,4500.0
2007-07-23 13:15:00,133.94,133.94,133.82,133.88,1900.0,133.94,133.94,133.82,133.88,1900.0
2007-07-23 13:20:00,133.83,133.86,133.81,133.82,1600.0,133.83,133.86,133.81,133.82,1600.0
2007-07-23 13:25:00,133.81,133.81,133.65,133.73,4900.0,133.81,133.81,133.65,133.73,4900.0
2007-07-23 13:30:00,133.73,133.76,133.72,133.75,700.0,133.73,133.76,133.72,133.75,700.0
2007-07-23 13:35:00,133.75,133.87,133.75,133.85,3300.0,133.75,133.87,133.75,133.85,3300.0
2007-07-23 13:40:00,133.86,133.86,133.79,133.82,2400.0,133.86,133.86,133.79,133.82,2400.0
2007-07-23 13:45:00,133.82,133.82,133.79,133.82,2000.0,133.82,133.82,133.79,133.82,2000.0
2007-07-23 13:50:00,133.81,133.93,133.81,133.88,3000.0,133.81,133.93,133.81,133.88,3000.0
2007-07-23 13:55:00,133.89,133.89,133.82,133.88,3300.0,133.89,133.89,133.82,133.88,3300.0
2007-07-23 14:00:00,133.91,133.98,133.84,133.91,5700.0,133.91,133.98,133.84,133.91,5700.0
2007-07-23 14:05:00,133.89,133.89,133.74,133.75,2800.0,133.89,133.89,133.74,133.75,2800.0
2007-07-23 14:10:00,133.82,133.82,133.71,133.75,2500.0,133.82,133.82,133.71,133.75,2500.0
2007-07-23 14:15:00,133.7,133.81,133.7,133.77,3000.0,133.7,133.81,133.7,133.77,3000.0
2007-07-23 14:20:00,133.76,133.83,133.64,133.68,10400.0,133.76,133.83,133.64,133.68,10400.0
2007-07-23 14:25:00,133.71,133.86,133.63,133.71,6000.0,133.71,133.86,133.63,133.71,6000.0
2007-07-23 14:30:00,133.7,133.82,133.68,133.68,2700.0,133.7,133.82,133.68,133.68,2700.0
2007-07-23 14:35:00,133.72,133.78,133.69,133.69,3100.0,133.72,133.78,133.69,133.69,3100.0
2007-07-23 14:40:00,133.71,133.8,133.61,133.76,4700.0,133.71,133.8,133.61,133.76,4700.0
2007-07-23 14:45:00,133.77,133.92,133.73,133.76,6400.0,133.77,133.92,133.73,133.76,6400.0
2007-07-23 14:50:00,133.8,133.92,133.68,133.68,6100.0,133.8,133.92,133.68,133.68,6100.0
2007-07-23 14:55:00,133.69,133.8,133.66,133.66,3800.0,133.69,133.8,133.66,133.66,3800.0
2007-07-23 15:00:00,133.67,133.75,133.53,133.53,4700.0,133.67,133.75,133.53,133.53,4700.0
2007-07-23 15:05:00,133.54,133.7,133.5,133.67,3000.0,133.54,133.7,133.5,133.67,3000.0
2007-07-23 15:10:00,133.72,133.72,133.45,133.61,6100.0,133.72,133.72,133.45,133.61,6100.0
2007-07-23 15:15:00,133.64,133.73,133.61,133.64,3800.0,133.64,133.73,133.61,133.64,3800.0
2007-07-23 15:20:00,133.61,133.83,133.57,133.76,7100.0,133.61,133.83,133.57,133.76,7100.0
2007-07-23 15:25:00,133.74,133.75,133.65,133.68,6500.0,133.74,133.75,133.65,133.68,6500.0
2007-07-23 15:30:00,133.68,133.72,133.59,133.7,4000.0,133.68,133.72,133.59,133.7,4000.0
2007-07-23 15:35:00,133.69,133.73,133.51,133.71,6000.0,133.69,133.73,133.51,133.71,6000.0
2007-07-23 15:40:00,133.68,133.79,133.62,133.64,7400.0,133.68,133.79,133.62,133.64,7400.0
2007-07-23 15:45:00,133.59,133.75,133.56,133.69,7400.0,133.59,133.75,133.56,133.69,7400.0
2007-07-23 15:50:00,133.68,133.78,133.66,133.72,4700.0,133.68,133.78,133.66,133.72,4700.0
2007-07-23 15:55:00,133.71,133.71,133.52,133.65,7600.0,133.71,133.71,133.52,133.65,7600.0
2007-07-24 09:30:00,132.95,133.0,132.55,132.67,13900.0,132.95,133.0,132.55,132.67,13900.0
2007-07-24 09:35:00,132.66,133.25,132.65,132.75,5900.0,132.66,133.25,132.65,132.75,5900.0
2007-07-24 09:40:00,132.66,132.95,132.55,132.93,5500.0,132.66,132.95,132.55,132.93,5500.0
2007-07-24 09:45:00,132.95,132.95,132.43,132.54,9000.0,132.95,132.95,132.43,132.54,9000.0
2007-07-24 09:50:00,132.47,132.6,132.23,132.3,6400.0,132.47,132.6,132.23,132.3,6400.0
2007-07-24 09:55:00,132.29,132.48,132.27,132.32,3800.0,132.29,132.48,132.27,132.32,3800.0
2007-07-24 10:00:00,132.3,132.53,132.15,132.15,7400.0,132.3,132.53,132.15,132.15,7400.0
2007-07-24 10:05:00,132.13,132.13,131.82,131.92,8200.0,132.13,132.13,131.82,131.92,8200.0
2007-07-24 10:10:00,131.95,132.13,131.86,132.05,9300.0,131.95,132.13,131.86,132.05,9300.0
2007-07-24 10:15:00,132.09,132.21,132.05,132.2,5500.0,132.09,132.21,132.05,132.2,5500.0
2007-07-24 10:20:00,132.19,132.24,132.17,132.18,2800.0,132.19,132.24,132.17,132.18,2800.0
2007-07-24 10:25:00,132.21,132.21,132.05,132.15,4700.0,132.21,132.21,132.05,132.15,4700.0
2007-07-24 10:30:00,132.15,132.15,132.08,132.13,7500.0,132.15,132.15,132.08,132.13,7500.0
2007-07-24 10:35:00,132.13,132.33,132.08,132.33,7300.0,132.13,132.33,132.08,132.33,7300.0
2007-07-24 10:40:00,132.33,132.33,132.23,132.23,8400.0,132.33,132.33,132.23,132.23,8400.0
2007-07-24 10:45:00,132.18,132.24,132.13,132.14,4700.0,132.18,132.24,132.13,132.14,4700.0
2007-07-24 10:50:00,132.14,132.2,132.11,132.2,8500.0,132.14,132.2,132.11,132.2,8500.0
2007-07-24 10:55:00,132.27,132.32,132.16,132.21,10200.0,132.27,132.32,132.16,132.21,10200.0
2007-07-24 11:00:00,132.18,132.18,132.09,132.09,8300.0,132.18,132.18,132.09,132.09,8300.0
2007-07-24 11:05:00,132.17,132.32,132.17,132.25,9500.0,132.17,132.32,132.17,132.25,9500.0
2007-07-24 11:10:00,132.23,132.27,132.08,132.13,4300.0,132.23,132.27,132.08,132.13,4300.0
2007-07-24 11:15:00,132.18,132.44,132.18,132.44,3700.0,132.18,132.44,132.18,132.44,3700.0
2007-07-24 11:20:00,132.46,132.5,132.18,132.21,7300.0,132.46,132.5,132.18,132.21,7300.0
2007-07-24 11:25:00,132.25,132.25,132.07,132.09,5100.0,132.25,132.25,132.07,132.09,5100.0
2007-07-24 11:30:00,132.15,132.2,132.02,132.11,4300.0,132.15,132.2,132.02,132.11,4300.0
2007-07-24 11:35:00,132.02,132.36,132.02,132.24,5800.0,132.02,132.36,132.02,132.24,5800.0
2007-07-24 11:40:00,132.27,132.27,132.17,132.17,2500.0,132.27,132.27,132.17,132.17,2500.0
2007-07-24 11:45:00,132.16,132.23,132.0,132.02,6600.0,132.16,132.23,132.0,132.02,6600.0
2007-07-24 11:50:00,132.08,132.36,132.08,132.29,5800.0,132.08,132.36,132.08,132.29,5800.0
2007-07-24 11:55:00,132.3,132.4,132.3,132.38,6600.0,132.3,132.4,132.3,132.38,6600.0
2007-07-24 12:00:00,132.38,132.54,132.3,132.3,7400.0,132.38,132.54,132.3,132.3,7400.0
2007-07-24 12:05:00,132.27,132.27,132.1,132.12,3400.0,132.27,132.27,132.1,132.12,3400.0
2007-07-24 12:10:00,132.12,132.26,131.9,132.18,7900.0,132.12,132.26,131.9,132.18,7900.0
2007-07-24 12:15:00,132.27,132.3,132.23,132.24,1200.0,132.27,132.3,132.23,132.24,1200.0
2007-07-24 12:20:00,132.3,132.34,132.16,132.17,7100.0,132.3,132.34,132.16,132.17,7100.0
2007-07-24 12:25:00,132.17,132.22,132.1,132.2,2400.0,132.17,132.22,132.1,132.2,2400.0
2007-07-24 12:30:00,132.17,132.52,132.17,132.52,8400.0,132.17,132.52,132.17,132.52,8400.0
2007-07-24 12:35:00,132.5,132.5,132.31,132.36,6500.0,132.5,132.5,132.31,132.36,6500.0
2007-07-24 12:40:00,132.44,132.44,132.36,132.39,3600.0,132.44,132.44,132.36,132.39,3600.0
2007-07-24 12:45:00,132.39,132.4,132.25,132.25,8800.0,132.39,132.4,132.25,132.25,8800.0
2007-07-24 12:50:00,132.26,132.62,132.25,132.62,6300.0,132.26,132.62,132.25,132.62,6300.0
2007-07-24 12:55:00,132.62,132.64,132.53,132.62,6100.0,132.62,132.64,132.53,132.62,6100.0
2007-07-24 13:00:00,132.66,132.86,132.64,132.73,8800.0,132.66,132.86,132.64,132.73,8800.0
2007-07-24 13:05:00,132.73,132.85,132.55,132.81,7400.0,132.73,132.85,132.55,132.81,7400.0
2007-07-24 13:10:00,132.83,132.83,132.66,132.67,4400.0,132.83,132.83,132.66,132.67,4400.0
2007-07-24 13:15:00,132.63,132.63,132.49,132.61,4300.0,132.63,132.63,132.49,132.61,4300.0
2007-07-24 13:20:00,132.56,132.58,132.45,132.58,2500.0,132.56,132.58,132.45,132.58,2500.0
2007-07-24 13:25:00,132.59,132.65,132.5,132.5,2700.0,132.59,132.65,132.5,132.5,2700.0
2007-07-24 13:30:00,132.42,132.7,132.41,132.68,8300.0,132.42,132.7,132.41,132.68,8300.0
2007-07-24 13:35:00,132.7,132.72,132.64,132.72,4300.0,132.7,132.72,132.64,132.72,4300.0
2007-07-24 13:40:00,132.69,132.74,132.68,132.74,7400.0,132.69,132.74,132.68,132.74,7400.0
2007-07-24 13:45:00,132.7,132.86,132.68,132.79,12400.0,132.7,132.86,132.68,132.79,12400.0
2007-07-24 13:50:00,132.69,132.81,132.61,132.8,15200.0,132.69,132.81,132.61,132.8,15200.0
2007-07-24 13:55:00,132.8,133.05,132.71,133.0,10100.0,132.8,133.05,132.71,133.0,10100.0
2007-07-24 14:00:00,133.03,133.13,132.63,132.89,20600.0,133.03,133.13,132.63,132.89,20600.0
2007-07-24 14:05:00,132.8,132.81,132.64,132.73,4900.0,132.8,132.81,132.64,132.73,4900.0
2007-07-24 14:10:00,132.66,132.82,132.48,132.78,12200.0,132.66,132.82,132.48,132.78,12200.0
2007-07-24 14:15:00,132.65,132.74,132.51,132.59,6800.0,132.65,132.74,132.51,132.59,6800.0
2007-07-24 14:20:00,132.6,132.6,132.6,132.6,600.0,132.6,132.6,132.6,132.6,600.0
2007-07-24 14:25:00,132.59,132.64,132.56,132.64,2200.0,132.59,132.64,132.56,132.64,2200.0
2007-07-24 14:30:00,132.65,132.81,132.63,132.66,6500.0,132.65,132.81,132.63,132.66,6500.0
2007-07-24 14:35:00,132.66,132.67,132.37,132.37,4700.0,132.66,132.67,132.37,132.37,4700.0
2007-07-24 14:40:00,132.4,132.4,131.95,132.25,36900.0,132.4,132.4,131.95,132.25,36900.0
2007-07-24 14:45:00,132.27,132.44,132.27,132.43,4100.0,132.27,132.44,132.27,132.43,4100.0
2007-07-24 14:50:00,132.38,132.48,132.36,132.39,3400.0,132.38,132.48,132.36,132.39,3400.0
2007-07-24 14:55:00,132.32,132.32,132.08,132.13,9300.0,132.32,132.32,132.08,132.13,9300.0
2007-07-24 15:00:00,132.07,132.13,131.87,131.87,15300.0,132.07,132.13,131.87,131.87,15300.0
2007-07-24 15:05:00,131.86,132.0,131.61,131.83,20700.0,131.86,132.0,131.61,131.83,20700.0
2007-07-24 15:10:00,131.78,131.93,131.61,131.92,9500.0,131.78,131.93,131.61,131.92,9500.0
2007-07-24 15:15:00,131.91,132.18,131.77,132.0,10200.0,131.91,132.18,131.77,132.0,10200.0
2007-07-24 15:20:00,132.0,132.1,131.69,131.93,12700.0,132.0,132.1,131.69,131.93,12700.0
2007-07-24 15:25:00,131.87,131.87,131.5,131.56,20900.0,131.87,131.87,131.5,131.56,20900.0
2007-07-24 15:30:00,131.51,131.7,131.5,131.57,9900.0,131.51,131.7,131.5,131.57,9900.0
2007-07-24 15:35:00,131.57,131.59,131.33,131.33,18900.0,131.57,131.59,131.33,131.33,18900.0
2007-07-24 15:40:00,131.36,131.49,131.29,131.29,12400.0,131.36,131.49,131.29,131.29,12400.0
2007-07-24 15:45:00,131.25,131.6,131.22,131.58,20100.0,131.25,131.6,131.22,131.58,20100.0
2007-07-24 15:50:00,131.55,131.65,131.3,131.43,19000.0,131.55,131.65,131.3,131.43,19000.0
2007-07-24 15:55:00,131.44,131.46,131.3,131.39,18600.0,131.44,131.46,131.3,131.39,18600.0
2007-07-25 09:30:00,131.36,131.36,130.93,131.31,9400.0,131.36,131.36,130.93,131.31,9400.0
2007-07-25 09:35:00,131.39,131.4,131.03,131.24,6300.0,131.39,131.4,131.03,131.24,6300.0
2007-07-25 09:40:00,131.23,131.4,131.09,131.32,8600.0,131.23,131.4,131.09,131.32,8600.0
2007-07-25 09:45:00,131.28,131.42,130.89,130.95,7400.0,131.28,131.42,130.89,130.95,7400.0
2007-07-25 09:50:00,130.87,131.1,130.8,130.81,8600.0,130.87,131.1,130.8,130.81,8600.0
2007-07-25 09:55:00,130.79,130.79,130.6,130.6,5400.0,130.79,130.79,130.6,130.6,5400.0
2007-07-25 10:00:00,130.55,130.72,130.27,130.3,14900.0,130.55,130.72,130.27,130.3,14900.0
2007-07-25 10:05:00,130.27,130.31,129.91,130.21,11900.0,130.27,130.31,129.91,130.21,11900.0
2007-07-25 10:10:00,130.17,130.21,129.87,129.93,7900.0,130.17,130.21,129.87,129.93,7900.0
2007-07-25 10:15:00,129.84,130.13,129.82,129.94,7100.0,129.84,130.13,129.82,129.94,7100.0
2007-07-25 10:20:00,129.99,129.99,129.67,129.75,5700.0,129.99,129.99,129.67,129.75,5700.0
2007-07-25 10:25:00,129.67,129.73,129.38,129.43,12700.0,129.67,129.73,129.38,129.43,12700.0
2007-07-25 10:30:00,129.43,129.57,129.21,129.24,22300.0,129.43,129.57,129.21,129.24,22300.0
2007-07-25 10:35:00,129.23,129.29,128.95,129.11,19900.0,129.23,129.29,128.95,129.11,19900.0
2007-07-25 10:40:00,129.05,129.19,128.85,128.94,23600.0,129.05,129.19,128.85,128.94,23600.0
2007-07-25 10:45:00,128.94,129.06,128.2,128.5,19700.0,128.94,129.06,128.2,128.5,19700.0
2007-07-25 10:50:00,128.43,128.63,128.3,128.52,12900.0,128.43,128.63,128.3,128.52,12900.0
2007-07-25 10:55:00,128.45,128.8,128.44,128.71,27800.0,128.45,128.8,128.44,128.71,27800.0
2007-07-25 11:00:00,128.73,129.0,128.48,128.95,15900.0,128.73,129.0,128.48,128.95,15900.0
2007-07-25 11:05:00,128.95,129.0,128.65,128.95,11900.0,128.95,129.0,128.65,128.95,11900.0
2007-07-25 11:10:00,128.95,128.97,128.79,128.85,5400.0,128.95,128.97,128.79,128.85,5400.0
2007-07-25 11:15:00,128.8,128.9,128.51,128.9,18000.0,128.8,128.9,128.51,128.9,18000.0
2007-07-25 11:20:00,128.88,129.17,128.86,129.11,19300.0,128.88,129.17,128.86,129.11,19300.0
2007-07-25 11:25:00,129.12,129.41,129.12,129.4,16900.0,129.12,129.41,129.12,129.4,16900.0
2007-07-25 11:30:00,129.42,129.94,129.39,129.78,29300.0,129.42,129.94,129.39,129.78,29300.0
2007-07-25 11:35:00,129.71,130.13,129.64,130.08,15200.0,129.71,130.13,129.64,130.08,15200.0
2007-07-25 11:40:00,130.13,130.19,130.04,130.18,13100.0,130.13,130.19,130.04,130.18,13100.0
2007-07-25 11:45:00,130.17,130.18,129.89,129.93,8300.0,130.17,130.18,129.89,129.93,8300.0
2007-07-25 11:50:00,129.88,130.12,129.84,130.12,13600.0,129.88,130.12,129.84,130.12,13600.0
2007-07-25 11:55:00,130.11,130.25,130.01,130.01,14000.0,130.11,130.25,130.01,130.01,14000.0
2007-07-25 12:00:00,129.97,130.03,129.87,129.87,2600.0,129.97,130.03,129.87,129.87,2600.0
2007-07-25 12:05:00,129.83,129.87,129.51,129.61,16500.0,129.83,129.87,129.51,129.61,16500.0
2007-07-25 12:10:00,129.59,129.64,129.5,129.6,7600.0,129.59,129.64,129.5,129.6,7600.0
2007-07-25 12:15:00,129.55,129.75,129.5,129.65,7300.0,129.55,129.75,129.5,129.65,7300.0
2007-07-25 12:20:00,129.65,129.73,129.65,129.7,3100.0,129.65,129.73,129.65,129.7,3100.0
2007-07-25 12:25:00,129.7,129.78,129.66,129.69,4500.0,129.7,129.78,129.66,129.69,4500.0
2007-07-25 12:30:00,129.67,129.78,129.66,129.7,5300.0,129.67,129.78,129.66,129.7,5300.0
2007-07-25 12:35:00,129.63,129.7,129.62,129.62,2400.0,129.63,129.7,129.62,129.62,2400.0
2007-07-25 12:40:00,129.64,129.83,129.59,129.74,8100.0,129.64,129.83,129.59,129.74,8100.0
2007-07-25 12:45:00,129.77,129.82,129.73,129.73,2100.0,129.77,129.82,129.73,129.73,2100.0
2007-07-25 12:50:00,129.72,129.77,129.55,129.72,6600.0,129.72,129.77,129.55,129.72,6600.0
2007-07-25 12:55:00,129.74,129.79,129.52,129.52,6600.0,129.74,129.79,129.52,129.52,6600.0
2007-07-25 13:00:00,129.56,129.65,129.5,129.6,8700.0,129.56,129.65,129.5,129.6,8700.0
2007-07-25 13:05:00,129.62,129.62,129.35,129.35,7100.0,129.62,129.62,129.35,129.35,7100.0
2007-07-25 13:10:00,129.35,129.44,129.24,129.38,10700.0,129.35,129.44,129.24,129.38,10700.0
2007-07-25 13:15:00,129.35,129.51,129.19,129.25,11700.0,129.35,129.51,129.19,129.25,11700.0
2007-07-25 13:20:00,129.26,129.26,129.0,129.0,8300.0,129.26,129.26,129.0,129.0,8300.0
2007-07-25 13:25:00,129.04,129.04,128.74,128.74,3800.0,129.04,129.04,128.74,128.74,3800.0
2007-07-25 13:30:00,128.69,128.87,128.6,128.83,5400.0,128.69,128.87,128.6,128.83,5400.0
2007-07-25 13:35:00,128.77,128.82,128.6,128.6,3800.0,128.77,128.82,128.6,128.6,3800.0
2007-07-25 13:40:00,128.64,128.72,128.54,128.64,8600.0,128.64,128.72,128.54,128.64,8600.0
2007-07-25 13:45:00,128.67,128.89,128.64,128.7,7900.0,128.67,128.89,128.64,128.7,7900.0
2007-07-25 13:50:00,128.65,128.65,128.34,128.34,9900.0,128.65,128.65,128.34,128.34,9900.0
2007-07-25 13:55:00,128.34,128.61,128.32,128.38,9100.0,128.34,128.61,128.32,128.38,9100.0
2007-07-25 14:00:00,128.42,128.62,128.3,128.32,13300.0,128.42,128.62,128.3,128.32,13300.0
2007-07-25 14:05:00,128.3,128.64,128.28,128.46,16400.0,128.3,128.64,128.28,128.46,16400.0
2007-07-25 14:10:00,128.46,128.85,128.39,128.75,12900.0,128.46,128.85,128.39,128.75,12900.0
2007-07-25 14:15:00,128.83,128.85,128.55,128.56,8300.0,128.83,128.85,128.55,128.56,8300.0
2007-07-25 14:20:00,128.61,129.06,128.61,128.99,8400.0,128.61,129.06,128.61,128.99,8400.0
2007-07-25 14:25:00,129.02,129.02,128.8,128.87,6700.0,129.02,129.02,128.8,128.87,6700.0
2007-07-25 14:30:00,128.85,128.99,128.84,128.89,9300.0,128.85,128.99,128.84,128.89,9300.0
2007-07-25 14:35:00,128.87,128.93,128.59,128.76,8300.0,128.87,128.93,128.59,128.76,8300.0
2007-07-25 14:40:00,128.76,128.9,128.72,128.84,6500.0,128.76,128.9,128.72,128.84,6500.0
2007-07-25 14:45:00,128.78,128.93,128.75,128.75,10600.0,128.78,128.93,128.75,128.75,10600.0
2007-07-25 14:50:00,128.75,128.79,128.6,128.61,8700.0,128.75,128.79,128.6,128.61,8700.0
2007-07-25 14:55:00,128.6,128.65,128.45,128.53,10900.0,128.6,128.65,128.45,128.53,10900.0
2007-07-25 15:00:00,128.5,128.9,128.5,128.89,22600.0,128.5,128.9,128.5,128.89,22600.0
2007-07-25 15:05:00,128.89,129.19,128.89,129.09,16400.0,128.89,129.19,128.89,129.09,16400.0
2007-07-25 15:10:00,129.1,129.43,129.06,129.35,21000.0,129.1,129.43,129.06,129.35,21000.0
2007-07-25 15:15:00,129.35,129.44,129.27,129.34,25900.0,129.35,129.44,129.27,129.34,25900.0
2007-07-25 15:20:00,129.37,129.44,129.34,129.37,11500.0,129.37,129.44,129.34,129.37,11500.0
2007-07-25 15:25:00,129.37,129.38,129.21,129.21,14400.0,129.37,129.38,129.21,129.21,14400.0
2007-07-25 15:30:00,129.21,129.34,129.16,129.23,16800.0,129.21,129.34,129.16,129.23,16800.0
2007-07-25 15:35:00,129.21,129.34,129.13,129.14,17800.0,129.21,129.34,129.13,129.14,17800.0
2007-07-25 15:40:00,129.12,129.35,129.09,129.21,24300.0,129.12,129.35,129.09,129.21,24300.0
2007-07-25 15:45:00,129.22,129.24,129.04,129.09,18900.0,129.22,129.24,129.04,129.09,18900.0
2007-07-25 15:50:00,129.07,129.22,129.01,129.04,13400.0,129.07,129.22,129.01,129.04,13400.0
2007-07-25 15:55:00,129.03,129.09,128.8,128.83,21400.0,129.03,129.09,128.8,128.83,21400.0
2007-07-26 09:30:00,128.5,128.66,128.02,128.02,14400.0,128.5,128.66,128.02,128.02,14400.0
2007-07-26 09:35:00,128.09,128.09,127.55,127.84,10300.0,128.09,128.09,127.55,127.84,10300.0
2007-07-26 09:40:00,127.75,128.1,127.5,127.94,25400.0,127.75,128.1,127.5,127.94,25400.0
2007-07-26 09:45:00,127.87,128.55,127.87,128.55,6300.0,127.87,128.55,127.87,128.55,6300.0
2007-07-26 09:50:00,128.55,128.78,128.44,128.58,17400.0,128.55,128.78,128.44,128.58,17400.0
2007-07-26 09:55:00,128.58,128.95,128.36,128.6,7000.0,128.58,128.95,128.36,128.6,7000.0
2007-07-26 10:00:00,128.55,128.86,128.25,128.76,9200.0,128.55,128.86,128.25,128.76,9200.0
2007-07-26 10:05:00,128.75,128.81,128.56,128.72,6100.0,128.75,128.81,128.56,128.72,6100.0
2007-07-26 10:10:00,128.72,128.95,128.25,128.31,13200.0,128.72,128.95,128.25,128.31,13200.0
2007-07-26 10:15:00,128.25,128.25,127.55,127.55,10200.0,128.25,128.25,127.55,127.55,10200.0
2007-07-26 10:20:00,127.66,127.85,127.55,127.74,8200.0,127.66,127.85,127.55,127.74,8200.0
2007-07-26 10:25:00,127.75,128.0,127.74,127.99,5800.0,127.75,128.0,127.74,127.99,5800.0
2007-07-26 10:30:00,128.0,128.13,127.73,127.73,7500.0,128.0,128.13,127.73,127.73,7500.0
2007-07-26 10:35:00,127.66,127.66,127.46,127.64,12300.0,127.66,127.66,127.46,127.64,12300.0
2007-07-26 10:40:00,127.61,127.72,127.45,127.45,4100.0,127.61,127.72,127.45,127.45,4100.0
2007-07-26 10:45:00,127.51,127.59,127.38,127.59,5300.0,127.51,127.59,127.38,127.59,5300.0
2007-07-26 10:50:00,127.58,127.63,127.4,127.4,3000.0,127.58,127.63,127.4,127.4,3000.0
2007-07-26 10:55:00,127.34,127.5,127.3,127.3,5000.0,127.34,127.5,127.3,127.3,5000.0
2007-07-26 11:00:00,127.3,127.3,127.08,127.2,20500.0,127.3,127.3,127.08,127.2,20500.0
2007-07-26 11:05:00,127.25,127.27,127.02,127.04,15400.0,127.25,127.27,127.02,127.04,15400.0
2007-07-26 11:10:00,127.16,127.25,126.93,127.0,8100.0,127.16,127.25,126.93,127.0,8100.0
2007-07-26 11:15:00,126.99,127.04,126.66,126.78,7800.0,126.99,127.04,126.66,126.78,7800.0
2007-07-26 11:20:00,126.71,126.79,126.65,126.79,3400.0,126.71,126.79,126.65,126.79,3400.0
2007-07-26 11:25:00,126.79,126.82,126.59,126.6,4700.0,126.79,126.82,126.59,126.6,4700.0
2007-07-26 11:30:00,126.62,126.64,126.3,126.48,10100.0,126.62,126.64,126.3,126.48,10100.0
2007-07-26 11:35:00,126.45,126.74,126.39,126.65,4500.0,126.45,126.74,126.39,126.65,4500.0
2007-07-26 11:40:00,126.65,126.97,126.55,126.93,9800.0,126.65,126.97,126.55,126.93,9800.0
2007-07-26 11:45:00,126.99,126.99,126.67,126.79,3100.0,126.99,126.99,126.67,126.79,3100.0
2007-07-26 11:50:00,126.67,126.93,126.65,126.93,2800.0,126.67,126.93,126.65,126.93,2800.0
2007-07-26 11:55:00,126.95,127.26,126.89,127.08,8300.0,126.95,127.26,126.89,127.08,8300.0
2007-07-26 12:00:00,127.08,127.16,126.97,127.01,8500.0,127.08,127.16,126.97,127.01,8500.0
2007-07-26 12:05:00,127.0,127.01,126.76,127.01,6000.0,127.0,127.01,126.76,127.01,6000.0
2007-07-26 12:10:00,127.07,127.09,126.74,126.89,6700.0,127.07,127.09,126.74,126.89,6700.0
2007-07-26 12:15:00,126.92,127.17,126.81,127.06,7500.0,126.92,127.17,126.81,127.06,7500.0
2007-07-26 12:20:00,127.1,127.1,126.6,126.67,5500.0,127.1,127.1,126.6,126.67,5500.0
2007-07-26 12:25:00,126.71,126.83,126.55,126.55,3300.0,126.71,126.83,126.55,126.55,3300.0
2007-07-26 12:30:00,126.58,126.67,126.51,126.67,2500.0,126.58,126.67,126.51,126.67,2500.0
2007-07-26 12:35:00,126.64,126.64,126.31,126.53,6100.0,126.64,126.64,126.31,126.53,6100.0
2007-07-26 12:40:00,126.41,126.46,126.21,126.25,18000.0,126.41,126.46,126.21,126.25,18000.0
2007-07-26 12:45:00,126.29,126.61,126.21,126.53,15500.0,126.29,126.61,126.21,126.53,15500.0
2007-07-26 12:50:00,126.5,126.57,126.25,126.42,8200.0,126.5,126.57,126.25,126.42,8200.0
2007-07-26 12:55:00,126.37,126.83,126.32,126.42,8900.0,126.37,126.83,126.32,126.42,8900.0
2007-07-26 13:00:00,126.41,126.59,126.41,126.59,7400.0,126.41,126.59,126.41,126.59,7400.0
2007-07-26 13:05:00,126.56,126.67,126.46,126.56,7600.0,126.56,126.67,126.46,126.56,7600.0
2007-07-26 13:10:00,126.54,126.99,126.44,126.99,6400.0,126.54,126.99,126.44,126.99,6400.0
2007-07-26 13:15:00,126.93,127.11,126.78,126.78,8200.0,126.93,127.11,126.78,126.78,8200.0
2007-07-26 13:20:00,126.72,126.9,126.61,126.74,4900.0,126.72,126.9,126.61,126.74,4900.0
2007-07-26 13:25:00,126.69,126.69,126.32,126.49,4400.0,126.69,126.69,126.32,126.49,4400.0
2007-07-26 13:30:00,126.37,126.5,126.25,126.25,9900.0,126.37,126.5,126.25,126.25,9900.0
2007-07-26 13:35:00,126.33,126.33,126.13,126.13,7800.0,126.33,126.33,126.13,126.13,7800.0
2007-07-26 13:40:00,126.17,126.35,126.05,126.22,12700.0,126.17,126.35,126.05,126.22,12700.0
2007-07-26 13:45:00,126.26,126.79,126.26,126.4,7000.0,126.26,126.79,126.26,126.4,7000.0
2007-07-26 13:50:00,126.32,126.34,126.05,126.11,10200.0,126.32,126.34,126.05,126.11,10200.0
2007-07-26 13:55:00,126.07,126.2,125.95,126.15,12700.0,126.07,126.2,125.95,126.15,12700.0
2007-07-26 14:00:00,126.1,126.33,126.0,126.13,8500.0,126.1,126.33,126.0,126.13,8500.0
2007-07-26 14:05:00,126.16,126.16,125.7,125.87,23500.0,126.16,126.16,125.7,125.87,23500.0
2007-07-26 14:10:00,125.97,125.98,125.65,125.76,9500.0,125.97,125.98,125.65,125.76,9500.0
2007-07-26 14:15:00,125.74,125.9,125.54,125.62,9300.0,125.74,125.9,125.54,125.62,9300.0
2007-07-26 14:20:00,125.69,125.69,125.3,125.3,8000.0,125.69,125.69,125.3,125.3,8000.0
2007-07-26 14:25:00,125.3,125.87,125.3,125.87,11400.0,125.3,125.87,125.3,125.87,11400.0
2007-07-26 14:30:00,125.77,126.2,125.77,126.17,6300.0,125.77,126.2,125.77,126.17,6300.0
2007-07-26 14:35:00,126.24,126.24,125.92,126.11,13100.0,126.24,126.24,125.92,126.11,13100.0
2007-07-26 14:40:00,126.08,126.16,125.92,125.92,11900.0,126.08,126.16,125.92,125.92,11900.0
2007-07-26 14:45:00,125.96,125.97,125.63,125.63,13600.0,125.96,125.97,125.63,125.63,13600.0
2007-07-26 14:50:00,125.62,125.9,125.45,125.86,11900.0,125.62,125.9,125.45,125.86,11900.0
2007-07-26 14:55:00,125.89,126.63,125.89,126.26,30300.0,125.89,126.63,125.89,126.26,30300.0
2007-07-26 15:00:00,126.28,126.65,125.98,125.98,16400.0,126.28,126.65,125.98,125.98,16400.0
2007-07-26 15:05:00,126.04,126.41,125.92,126.13,21200.0,126.04,126.41,125.92,126.13,21200.0
2007-07-26 15:10:00,126.05,126.55,126.05,126.41,11900.0,126.05,126.55,126.05,126.41,11900.0
2007-07-26 15:15:00,126.43,127.17,126.43,127.17,10200.0,126.43,127.17,126.43,127.17,10200.0
2007-07-26 15:20:00,127.06,127.62,127.01,127.62,12100.0,127.06,127.62,127.01,127.62,12100.0
2007-07-26 15:25:00,127.64,127.64,126.82,126.82,15000.0,127.64,127.64,126.82,126.82,15000.0
2007-07-26 15:30:00,126.8,127.11,126.63,126.63,15000.0,126.8,127.11,126.63,126.63,15000.0
2007-07-26 15:35:00,126.69,126.73,126.42,126.73,13200.0,126.69,126.73,126.42,126.73,13200.0
2007-07-26 15:40:00,126.7,127.25,126.52,127.19,20100.0,126.7,127.25,126.52,127.19,20100.0
2007-07-26 15:45:00,127.22,127.43,126.94,127.43,22500.0,127.22,127.43,126.94,127.43,22500.0
2007-07-26 15:50:00,127.39,127.51,126.98,127.43,20000.0,127.39,127.51,126.98,127.43,20000.0
2007-07-26 15:55:00,127.41,127.41,127.07,127.28,17400.0,127.41,127.41,127.07,127.28,17400.0
2007-07-27 09:30:00,128.1,129.41,128.1,129.0,29300.0,128.1,129.41,128.1,129.0,29300.0
2007-07-27 09:35:00,129.0,129.15,128.4,128.44,17900.0,129.0,129.15,128.4,128.44,17900.0
2007-07-27 09:40:00,128.41,128.41,127.45,127.8,23000.0,128.41,128.41,127.45,127.8,23000.0
2007-07-27 09:45:00,127.81,128.17,127.75,128.1,23200.0,127.81,128.17,127.75,128.1,23200.0
2007-07-27 09:50:00,128.14,128.62,127.4,128.5,20000.0,128.14,128.62,127.4,128.5,20000.0
2007-07-27 09:55:00,128.6,128.83,128.46,128.81,25400.0,128.6,128.83,128.46,128.81,25400.0
2007-07-27 10:00:00,128.68,128.85,128.36,128.82,21400.0,128.68,128.85,128.36,128.82,21400.0
2007-07-27 10:05:00,128.84,128.99,128.57,128.57,19500.0,128.84,128.99,128.57,128.57,19500.0
2007-07-27 10:10:00,128.63,128.95,128.63,128.84,12100.0,128.63,128.95,128.63,128.84,12100.0
2007-07-27 10:15:00,128.88,129.15,128.82,129.06,123200.0,128.88,129.15,128.82,129.06,123200.0
2007-07-27 10:20:00,129.06,129.35,128.98,129.3,11300.0,129.06,129.35,128.98,129.3,11300.0
2007-07-27 10:25:00,129.25,129.32,129.0,129.07,12100.0,129.25,129.32,129.0,129.07,12100.0
2007-07-27 10:30:00,129.07,129.25,128.71,128.73,17400.0,129.07,129.25,128.71,128.73,17400.0
2007-07-27 10:35:00,128.73,129.02,128.59,128.59,9000.0,128.73,129.02,128.59,128.59,9000.0
2007-07-27 10:40:00,128.65,128.65,128.52,128.55,5600.0,128.65,128.65,128.52,128.55,5600.0
2007-07-27 10:45:00,128.6,128.6,128.48,128.54,4500.0,128.6,128.6,128.48,128.54,4500.0
2007-07-27 10:50:00,128.56,128.57,128.14,128.49,10100.0,128.56,128.57,128.14,128.49,10100.0
2007-07-27 10:55:00,128.44,128.65,128.44,128.52,5200.0,128.44,128.65,128.44,128.52,5200.0
2007-07-27 11:00:00,128.55,128.74,128.38,128.67,9700.0,128.55,128.74,128.38,128.67,9700.0
2007-07-27 11:05:00,128.6,128.81,128.59,128.78,7000.0,128.6,128.81,128.59,128.78,7000.0
2007-07-27 11:10:00,128.78,128.9,128.73,128.73,5200.0,128.78,128.9,128.73,128.73,5200.0
2007-07-27 11:15:00,128.76,128.99,128.7,128.83,5000.0,128.76,128.99,128.7,128.83,5000.0
2007-07-27 11:20:00,128.81,128.98,128.7,128.97,5700.0,128.81,128.98,128.7,128.97,5700.0
2007-07-27 11:25:00,128.99,129.1,128.86,128.91,7100.0,128.99,129.1,128.86,128.91,7100.0
2007-07-27 11:30:00,128.97,129.09,128.94,128.94,5700.0,128.97,129.09,128.94,128.94,5700.0
2007-07-27 11:35:00,128.94,129.0,128.6,129.0,15800.0,128.94,129.0,128.6,129.0,15800.0
2007-07-27 11:40:00,128.94,129.2,128.79,129.13,7800.0,128.94,129.2,128.79,129.13,7800.0
2007-07-27 11:45:00,129.0,129.03,128.77,128.8,7700.0,129.0,129.03,128.77,128.8,7700.0
2007-07-27 11:50:00,128.75,128.76,128.41,128.55,11400.0,128.75,128.76,128.41,128.55,11400.0
2007-07-27 11:55:00,128.49,128.75,128.48,128.59,5400.0,128.49,128.75,128.48,128.59,5400.0
2007-07-27 12:00:00,128.57,128.65,128.4,128.4,8800.0,128.57,128.65,128.4,128.4,8800.0
2007-07-27 12:05:00,128.44,128.86,128.44,128.65,18400.0,128.44,128.86,128.44,128.65,18400.0
2007-07-27 12:10:00,128.71,128.71,128.4,128.46,8200.0,128.71,128.71,128.4,128.46,8200.0
2007-07-27 12:15:00,128.55,128.57,128.28,128.5,8100.0,128.55,128.57,128.28,128.5,8100.0
2007-07-27 12:20:00,128.45,128.55,128.21,128.27,7100.0,128.45,128.55,128.21,128.27,7100.0
2007-07-27 12:25:00,128.2,128.39,128.18,128.22,4800.0,128.2,128.39,128.18,128.22,4800.0
2007-07-27 12:30:00,128.22,128.29,127.76,127.76,6400.0,128.22,128.29,127.76,127.76,6400.0
2007-07-27 12:35:00,127.71,127.94,127.65,127.86,7700.0,127.71,127.94,127.65,127.86,7700.0
2007-07-27 12:40:00,127.88,128.35,127.84,128.31,14300.0,127.88,128.35,127.84,128.31,14300.0
2007-07-27 12:45:00,128.3,128.37,128.25,128.28,14100.0,128.3,128.37,128.25,128.28,14100.0
2007-07-27 12:50:00,128.28,128.5,128.17,128.35,9000.0,128.28,128.5,128.17,128.35,9000.0
2007-07-27 12:55:00,128.36,128.53,128.3,128.38,9300.0,128.36,128.53,128.3,128.38,9300.0
2007-07-27 13:00:00,128.4,128.4,128.05,128.28,12300.0,128.4,128.4,128.05,128.28,12300.0
2007-07-27 13:05:00,128.28,128.37,128.0,128.13,14200.0,128.28,128.37,128.0,128.13,14200.0
2007-07-27 13:10:00,128.2,128.2,127.91,127.96,7700.0,128.2,128.2,127.91,127.96,7700.0
2007-07-27 13:15:00,127.99,128.2,127.95,128.14,13300.0,127.99,128.2,127.95,128.14,13300.0
2007-07-27 13:20:00,128.19,128.23,127.88,128.03,18200.0,128.19,128.23,127.88,128.03,18200.0
2007-07-27 13:25:00,127.99,128.06,127.67,127.74,5800.0,127.99,128.06,127.67,127.74,5800.0
2007-07-27 13:30:00,127.77,127.8,127.61,127.66,12000.0,127.77,127.8,127.61,127.66,12000.0
2007-07-27 13:35:00,127.67,127.82,127.67,127.76,3300.0,127.67,127.82,127.67,127.76,3300.0
2007-07-27 13:40:00,127.82,128.08,127.8,127.85,4600.0,127.82,128.08,127.8,127.85,4600.0
2007-07-27 13:45:00,127.92,128.25,127.84,128.05,4800.0,127.92,128.25,127.84,128.05,4800.0
2007-07-27 13:50:00,128.0,128.21,128.0,128.17,5400.0,128.0,128.21,128.0,128.17,5400.0
2007-07-27 13:55:00,128.2,128.38,128.13,128.38,4700.0,128.2,128.38,128.13,128.38,4700.0
2007-07-27 14:00:00,128.28,128.34,127.87,127.87,8400.0,128.28,128.34,127.87,127.87,8400.0
2007-07-27 14:05:00,127.93,128.07,127.9,127.97,5200.0,127.93,128.07,127.9,127.97,5200.0
2007-07-27 14:10:00,127.93,128.0,127.67,127.87,10900.0,127.93,128.0,127.67,127.87,10900.0
2007-07-27 14:15:00,127.92,128.0,127.81,127.99,5700.0,127.92,128.0,127.81,127.99,5700.0
2007-07-27 14:20:00,128.0,128.12,127.91,128.0,9300.0,128.0,128.12,127.91,128.0,9300.0
2007-07-27 14:25:00,127.92,127.98,127.67,127.86,8000.0,127.92,127.98,127.67,127.86,8000.0
2007-07-27 14:30:00,127.86,128.0,127.76,127.98,10700.0,127.86,128.0,127.76,127.98,10700.0
2007-07-27 14:35:00,127.98,128.29,127.98,128.29,16800.0,127.98,128.29,127.98,128.29,16800.0
2007-07-27 14:40:00,128.29,128.53,128.29,128.48,15100.0,128.29,128.53,128.29,128.48,15100.0
2007-07-27 14:45:00,128.48,128.62,128.39,128.43,16800.0,128.48,128.62,128.39,128.43,16800.0
2007-07-27 14:50:00,128.43,128.6,128.35,128.59,16900.0,128.43,128.6,128.35,128.59,16900.0
2007-07-27 14:55:00,128.58,128.62,128.39,128.43,12100.0,128.58,128.62,128.39,128.43,12100.0
2007-07-27 15:00:00,128.55,128.55,128.14,128.14,21900.0,128.55,128.55,128.14,128.14,21900.0
2007-07-27 15:05:00,128.19,128.33,128.01,128.07,33600.0,128.19,128.33,128.01,128.07,33600.0
2007-07-27 15:10:00,128.08,128.4,128.02,128.4,11300.0,128.08,128.4,128.02,128.4,11300.0
2007-07-27 15:15:00,128.41,128.45,127.89,128.14,19900.0,128.41,128.45,127.89,128.14,19900.0
2007-07-27 15:20:00,128.14,128.2,127.98,128.15,12700.0,128.14,128.2,127.98,128.15,12700.0
2007-07-27 15:25:00,128.15,128.33,128.11,128.28,13300.0,128.15,128.33,128.11,128.28,13300.0
2007-07-27 15:30:00,128.24,128.44,128.16,128.35,21000.0,128.24,128.44,128.16,128.35,21000.0
2007-07-27 15:35:00,128.32,128.33,128.16,128.26,13800.0,128.32,128.33,128.16,128.26,13800.0
2007-07-27 15:40:00,128.27,128.27,127.83,127.83,19400.0,128.27,128.27,127.83,127.83,19400.0
2007-07-27 15:45:00,127.78,127.96,127.63,127.65,21200.0,127.78,127.96,127.63,127.65,21200.0
2007-07-27 15:50:00,127.65,127.77,127.48,127.48,28700.0,127.65,127.77,127.48,127.48,28700.0
2007-07-27 15:55:00,127.45,127.56,127.35,127.39,40900.0,127.45,127.56,127.35,127.39,40900.0
2007-07-30 09:30:00,127.3,127.3,126.85,126.9,7400.0,127.3,127.3,126.85,126.9,7400.0
2007-07-30 09:35:00,126.9,126.98,126.5,126.5,4600.0,126.9,126.98,126.5,126.5,4600.0
2007-07-30 09:40:00,126.53,126.58,125.56,126.05,27400.0,126.53,126.58,125.56,126.05,27400.0
2007-07-30 09:45:00,126.05,126.38,126.05,126.32,7100.0,126.05,126.38,126.05,126.32,7100.0
2007-07-30 09:50:00,126.3,126.44,125.9,126.03,11800.0,126.3,126.44,125.9,126.03,11800.0
2007-07-30 09:55:00,126.05,126.64,126.01,126.44,43800.0,126.05,126.64,126.01,126.44,43800.0
2007-07-30 10:00:00,126.38,126.98,126.28,126.96,17600.0,126.38,126.98,126.28,126.96,17600.0
2007-07-30 10:05:00,127.0,127.75,127.0,127.75,16500.0,127.0,127.75,127.0,127.75,16500.0
2007-07-30 10:10:00,127.83,128.3,127.83,128.3,24600.0,127.83,128.3,127.83,128.3,24600.0
2007-07-30 10:15:00,128.19,129.18,128.08,129.18,32400.0,128.19,129.18,128.08,129.18,32400.0
2007-07-30 10:20:00,129.18,129.26,128.87,128.88,11900.0,129.18,129.26,128.87,128.88,11900.0
2007-07-30 10:25:00,128.84,128.88,128.49,128.71,14200.0,128.84,128.88,128.49,128.71,14200.0
2007-07-30 10:30:00,128.64,128.67,128.09,128.21,26500.0,128.64,128.67,128.09,128.21,26500.0
2007-07-30 10:35:00,128.21,128.35,127.63,127.72,17100.0,128.21,128.35,127.63,127.72,17100.0
2007-07-30 10:40:00,127.72,127.76,127.51,127.71,15900.0,127.72,127.76,127.51,127.71,15900.0
2007-07-30 10:45:00,127.61,127.7,127.25,127.65,18000.0,127.61,127.7,127.25,127.65,18000.0
2007-07-30 10:50:00,127.62,128.16,127.53,128.16,19100.0,127.62,128.16,127.53,128.16,19100.0
2007-07-30 10:55:00,128.16,128.22,127.52,127.53,21200.0,128.16,128.22,127.52,127.53,21200.0
2007-07-30 11:00:00,127.58,128.21,127.58,128.12,19300.0,127.58,128.21,127.58,128.12,19300.0
2007-07-30 11:05:00,128.16,128.16,127.55,127.57,25800.0,128.16,128.16,127.55,127.57,25800.0
2007-07-30 11:10:00,127.57,127.75,127.35,127.75,9400.0,127.57,127.75,127.35,127.75,9400.0
2007-07-30 11:15:00,127.74,127.75,127.41,127.58,10900.0,127.74,127.75,127.41,127.58,10900.0
2007-07-30 11:20:00,127.62,127.72,127.54,127.58,4600.0,127.62,127.72,127.54,127.58,4600.0
2007-07-30 11:25:00,127.49,127.58,127.48,127.49,6800.0,127.49,127.58,127.48,127.49,6800.0
2007-07-30 11:30:00,127.58,127.58,127.4,127.53,6900.0,127.58,127.58,127.4,127.53,6900.0
2007-07-30 11:35:00,127.52,127.84,127.52,127.59,12200.0,127.52,127.84,127.52,127.59,12200.0
2007-07-30 11:40:00,127.56,127.61,127.12,127.24,8500.0,127.56,127.61,127.12,127.24,8500.0
2007-07-30 11:45:00,127.26,127.65,127.24,127.59,9500.0,127.26,127.65,127.24,127.59,9500.0
2007-07-30 11:50:00,127.62,127.62,127.33,127.52,4900.0,127.62,127.62,127.33,127.52,4900.0
2007-07-30 11:55:00,127.6,127.6,127.35,127.37,4800.0,127.6,127.6,127.35,127.37,4800.0
2007-07-30 12:00:00,127.33,127.43,127.24,127.32,10300.0,127.33,127.43,127.24,127.32,10300.0
2007-07-30 12:05:00,127.34,127.45,127.32,127.38,5800.0,127.34,127.45,127.32,127.38,5800.0
2007-07-30 12:10:00,127.33,127.43,127.26,127.32,11700.0,127.33,127.43,127.26,127.32,11700.0
2007-07-30 12:15:00,127.32,127.5,127.32,127.4,8500.0,127.32,127.5,127.32,127.4,8500.0
2007-07-30 12:20:00,127.4,127.47,127.4,127.47,12700.0,127.4,127.47,127.4,127.47,12700.0
2007-07-30 12:25:00,127.49,127.57,127.4,127.45,3900.0,127.49,127.57,127.4,127.45,3900.0
2007-07-30 12:30:00,127.44,127.54,127.44,127.44,7200.0,127.44,127.54,127.44,127.44,7200.0
2007-07-30 12:35:00,127.44,127.56,127.42,127.56,6000.0,127.44,127.56,127.42,127.56,6000.0
2007-07-30 12:40:00,127.56,127.74,127.49,127.49,5600.0,127.56,127.74,127.49,127.49,5600.0
2007-07-30 12:45:00,127.52,127.61,127.52,127.61,2400.0,127.52,127.61,127.52,127.61,2400.0
2007-07-30 12:50:00,127.61,127.9,127.61,127.85,14700.0,127.61,127.9,127.61,127.85,14700.0
2007-07-30 12:55:00,127.83,128.23,127.83,128.23,17300.0,127.83,128.23,127.83,128.23,17300.0
2007-07-30 13:00:00,128.23,128.25,128.04,128.09,7700.0,128.23,128.25,128.04,128.09,7700.0
2007-07-30 13:05:00,128.09,128.48,128.09,128.44,7900.0,128.09,128.48,128.09,128.44,7900.0
2007-07-30 13:10:00,128.47,128.47,128.41,128.44,8800.0,128.47,128.47,128.41,128.44,8800.0
2007-07-30 13:15:00,128.44,128.48,128.41,128.47,11900.0,128.44,128.48,128.41,128.47,11900.0
2007-07-30 13:20:00,128.46,128.59,128.46,128.5,4000.0,128.46,128.59,128.46,128.5,4000.0
2007-07-30 13:25:00,128.5,128.56,128.4,128.56,5500.0,128.5,128.56,128.4,128.56,5500.0
2007-07-30 13:30:00,128.54,128.55,128.2,128.2,6300.0,128.54,128.55,128.2,128.2,6300.0
2007-07-30 13:35:00,128.15,128.44,128.15,128.44,5400.0,128.15,128.44,128.15,128.44,5400.0
2007-07-30 13:40:00,128.45,128.81,128.45,128.81,9000.0,128.45,128.81,128.45,128.81,9000.0
2007-07-30 13:45:00,128.77,129.13,128.76,129.06,15200.0,128.77,129.13,128.76,129.06,15200.0
2007-07-30 13:50:00,129.09,129.09,128.97,129.04,5200.0,129.09,129.09,128.97,129.04,5200.0
2007-07-30 13:55:00,129.03,129.06,128.92,129.06,4700.0,129.03,129.06,128.92,129.06,4700.0
2007-07-30 14:00:00,128.95,129.25,128.9,129.2,3500.0,128.95,129.25,128.9,129.2,3500.0
2007-07-30 14:05:00,129.22,129.22,128.89,128.97,7200.0,129.22,129.22,128.89,128.97,7200.0
2007-07-30 14:10:00,128.98,129.02,128.83,128.9,6000.0,128.98,129.02,128.83,128.9,6000.0
2007-07-30 14:15:00,128.9,129.11,128.85,128.93,4700.0,128.9,129.11,128.85,128.93,4700.0
2007-07-30 14:20:00,128.9,129.08,128.8,129.0,6300.0,128.9,129.08,128.8,129.0,6300.0
2007-07-30 14:25:00,129.0,129.03,128.84,128.84,2800.0,129.0,129.03,128.84,128.84,2800.0
2007-07-30 14:30:00,128.87,128.99,128.71,128.79,5900.0,128.87,128.99,128.71,128.79,5900.0
2007-07-30 14:35:00,128.73,128.88,128.73,128.87,4800.0,128.73,128.88,128.73,128.87,4800.0
2007-07-30 14:40:00,128.91,129.15,128.91,129.06,4600.0,128.91,129.15,128.91,129.06,4600.0
2007-07-30 14:45:00,129.01,129.02,128.87,128.96,3300.0,129.01,129.02,128.87,128.96,3300.0
2007-07-30 14:50:00,128.97,129.05,128.9,129.05,4100.0,128.97,129.05,128.9,129.05,4100.0
2007-07-30 14:55:00,129.09,129.15,128.95,129.15,4600.0,129.09,129.15,128.95,129.15,4600.0
2007-07-30 15:00:00,129.16,129.43,129.02,129.43,10900.0,129.16,129.43,129.02,129.43,10900.0
2007-07-30 15:05:00,129.43,129.63,129.34,129.62,11100.0,129.43,129.63,129.34,129.62,11100.0
2007-07-30 15:10:00,129.6,129.63,129.44,129.51,7100.0,129.6,129.63,129.44,129.51,7100.0
2007-07-30 15:15:00,129.47,129.65,129.44,129.52,9300.0,129.47,129.65,129.44,129.52,9300.0
2007-07-30 15:20:00,129.52,129.75,129.52,129.75,6000.0,129.52,129.75,129.52,129.75,6000.0
2007-07-30 15:25:00,129.78,129.86,129.55,129.55,7900.0,129.78,129.86,129.55,129.55,7900.0
2007-07-30 15:30:00,129.57,129.68,129.51,129.63,10900.0,129.57,129.68,129.51,129.63,10900.0
2007-07-30 15:35:00,129.61,129.65,129.41,129.62,12900.0,129.61,129.65,129.41,129.62,12900.0
2007-07-30 15:40:00,129.62,129.78,129.41,129.51,16800.0,129.62,129.78,129.41,129.51,16800.0
2007-07-30 15:45:00,129.54,129.54,129.42,129.51,8200.0,129.54,129.54,129.42,129.51,8200.0
2007-07-30 15:50:00,129.51,129.54,129.11,129.36,13600.0,129.51,129.54,129.11,129.36,13600.0
2007-07-30 15:55:00,129.35,129.44,129.11,129.2,19400.0,129.35,129.44,129.11,129.2,19400.0
2007-07-31 09:30:00,129.92,130.12,129.84,130.12,20000.0,129.92,130.12,129.84,130.12,20000.0
2007-07-31 09:35:00,130.0,130.12,130.0,130.02,4800.0,130.0,130.12,130.0,130.02,4800.0
2007-07-31 09:40:00,130.01,130.12,129.96,130.06,16800.0,130.01,130.12,129.96,130.06,16800.0
2007-07-31 09:45:00,130.01,130.11,129.87,129.87,19400.0,130.01,130.11,129.87,129.87,19400.0
2007-07-31 09:50:00,129.9,129.97,129.48,129.54,10600.0,129.9,129.97,129.48,129.54,10600.0
2007-07-31 09:55:00,129.61,129.61,129.09,129.21,10000.0,129.61,129.61,129.09,129.21,10000.0
2007-07-31 10:00:00,129.35,129.74,129.35,129.53,9200.0,129.35,129.74,129.35,129.53,9200.0
2007-07-31 10:05:00,129.44,129.5,129.33,129.44,9800.0,129.44,129.5,129.33,129.44,9800.0
2007-07-31 10:10:00,129.45,129.57,129.06,129.3,15700.0,129.45,129.57,129.06,129.3,15700.0
2007-07-31 10:15:00,129.38,129.53,129.1,129.49,8100.0,129.38,129.53,129.1,129.49,8100.0
2007-07-31 10:20:00,129.52,129.55,129.17,129.42,6300.0,129.52,129.55,129.17,129.42,6300.0
2007-07-31 10:25:00,129.4,129.48,128.62,128.62,12000.0,129.4,129.48,128.62,128.62,12000.0
2007-07-31 10:30:00,128.67,128.68,128.4,128.62,9100.0,128.67,128.68,128.4,128.62,9100.0
2007-07-31 10:35:00,128.61,128.75,128.34,128.64,16200.0,128.61,128.75,128.34,128.64,16200.0
2007-07-31 10:40:00,128.7,128.72,128.53,128.7,6700.0,128.7,128.72,128.53,128.7,6700.0
2007-07-31 10:45:00,128.65,129.0,128.58,129.0,15500.0,128.65,129.0,128.58,129.0,15500.0
2007-07-31 10:50:00,128.97,129.0,128.79,129.0,13400.0,128.97,129.0,128.79,129.0,13400.0
2007-07-31 10:55:00,129.0,129.11,128.92,129.11,19600.0,129.0,129.11,128.92,129.11,19600.0
2007-07-31 11:00:00,129.05,129.26,129.02,129.23,21400.0,129.05,129.26,129.02,129.23,21400.0
2007-07-31 11:05:00,129.29,129.4,129.17,129.4,14000.0,129.29,129.4,129.17,129.4,14000.0
2007-07-31 11:10:00,129.43,129.47,128.85,128.85,10600.0,129.43,129.47,128.85,128.85,10600.0
2007-07-31 11:15:00,128.87,129.0,128.78,129.0,4600.0,128.87,129.0,128.78,129.0,4600.0
2007-07-31 11:20:00,129.08,129.08,128.78,128.78,3500.0,129.08,129.08,128.78,128.78,3500.0
2007-07-31 11:25:00,128.83,129.07,128.79,128.98,9200.0,128.83,129.07,128.79,128.98,9200.0
2007-07-31 11:30:00,128.99,128.99,128.85,128.92,7300.0,128.99,128.99,128.85,128.92,7300.0
2007-07-31 11:35:00,128.86,128.86,128.7,128.74,4600.0,128.86,128.86,128.7,128.74,4600.0
2007-07-31 11:40:00,128.73,128.79,128.6,128.68,7000.0,128.73,128.79,128.6,128.68,7000.0
2007-07-31 11:45:00,128.68,128.98,128.68,128.98,5800.0,128.68,128.98,128.68,128.98,5800.0
2007-07-31 11:50:00,129.02,129.17,128.93,129.13,5100.0,129.02,129.17,128.93,129.13,5100.0
2007-07-31 11:55:00,129.12,129.13,129.03,129.13,5100.0,129.12,129.13,129.03,129.13,5100.0
2007-07-31 12:00:00,129.04,129.23,129.04,129.11,5700.0,129.04,129.23,129.04,129.11,5700.0
2007-07-31 12:05:00,129.21,129.3,129.12,129.14,6200.0,129.21,129.3,129.12,129.14,6200.0
2007-07-31 12:10:00,129.24,129.33,129.13,129.13,4000.0,129.24,129.33,129.13,129.13,4000.0
2007-07-31 12:15:00,129.24,129.24,129.14,129.22,1800.0,129.24,129.24,129.14,129.22,1800.0
2007-07-31 12:20:00,129.22,129.23,129.1,129.14,2200.0,129.22,129.23,129.1,129.14,2200.0
2007-07-31 12:25:00,129.14,129.19,129.09,129.12,5500.0,129.14,129.19,129.09,129.12,5500.0
2007-07-31 12:30:00,129.19,129.19,128.96,128.96,4600.0,129.19,129.19,128.96,128.96,4600.0
2007-07-31 12:35:00,129.03,129.19,128.96,129.14,4800.0,129.03,129.19,128.96,129.14,4800.0
2007-07-31 12:40:00,129.13,129.17,129.04,129.05,3500.0,129.13,129.17,129.04,129.05,3500.0
2007-07-31 12:45:00,129.12,129.15,129.06,129.11,2400.0,129.12,129.15,129.06,129.11,2400.0
2007-07-31 12:50:00,129.13,129.13,128.85,128.85,5500.0,129.13,129.13,128.85,128.85,5500.0
2007-07-31 12:55:00,128.89,129.07,128.89,129.07,1200.0,128.89,129.07,128.89,129.07,1200.0
2007-07-31 13:00:00,129.07,129.17,129.06,129.16,4300.0,129.07,129.17,129.06,129.16,4300.0
2007-07-31 13:05:00,129.21,129.22,129.07,129.21,5100.0,129.21,129.22,129.07,129.21,5100.0
2007-07-31 13:10:00,129.2,129.56,129.2,129.43,5700.0,129.2,129.56,129.2,129.43,5700.0
2007-07-31 13:15:00,129.41,129.59,129.39,129.51,5200.0,129.41,129.59,129.39,129.51,5200.0
2007-07-31 13:20:00,129.5,129.51,129.36,129.46,4200.0,129.5,129.51,129.36,129.46,4200.0
2007-07-31 13:25:00,129.48,129.48,129.16,129.16,9200.0,129.48,129.48,129.16,129.16,9200.0
2007-07-31 13:30:00,129.19,129.27,129.16,129.23,4700.0,129.19,129.27,129.16,129.23,4700.0
2007-07-31 13:35:00,129.2,129.27,129.08,129.1,4000.0,129.2,129.27,129.08,129.1,4000.0
2007-07-31 13:40:00,129.14,129.14,128.85,128.86,4200.0,129.14,129.14,128.85,128.86,4200.0
2007-07-31 13:45:00,128.86,128.9,128.73,128.77,6200.0,128.86,128.9,128.73,128.77,6200.0
2007-07-31 13:50:00,128.68,128.85,128.62,128.85,10700.0,128.68,128.85,128.62,128.85,10700.0
2007-07-31 13:55:00,128.87,129.13,128.87,129.13,5700.0,128.87,129.13,128.87,129.13,5700.0
2007-07-31 14:00:00,129.19,129.25,128.94,128.94,5800.0,129.19,129.25,128.94,128.94,5800.0
2007-07-31 14:05:00,128.94,129.03,128.82,128.82,4900.0,128.94,129.03,128.82,128.82,4900.0
2007-07-31 14:10:00,128.82,128.87,128.61,128.82,14200.0,128.82,128.87,128.61,128.82,14200.0
2007-07-31 14:15:00,128.78,128.86,128.68,128.79,15700.0,128.78,128.86,128.68,128.79,15700.0
2007-07-31 14:20:00,128.79,128.79,128.43,128.52,12900.0,128.79,128.79,128.43,128.52,12900.0
2007-07-31 14:25:00,128.53,128.6,128.31,128.42,10000.0,128.53,128.6,128.31,128.42,10000.0
2007-07-31 14:30:00,128.35,128.39,128.1,128.17,21600.0,128.35,128.39,128.1,128.17,21600.0
2007-07-31 14:35:00,128.12,128.14,127.65,127.77,10200.0,128.12,128.14,127.65,127.77,10200.0
2007-07-31 14:40:00,127.85,128.01,127.69,127.77,11900.0,127.85,128.01,127.69,127.77,11900.0
2007-07-31 14:45:00,127.83,127.95,127.59,127.95,14800.0,127.83,127.95,127.59,127.95,14800.0
2007-07-31 14:50:00,127.89,127.89,127.63,127.88,13200.0,127.89,127.89,127.63,127.88,13200.0
2007-07-31 14:55:00,127.81,128.08,127.78,127.92,8100.0,127.81,128.08,127.78,127.92,8100.0
2007-07-31 15:00:00,127.92,128.29,127.86,128.21,17200.0,127.92,128.29,127.86,128.21,17200.0
2007-07-31 15:05:00,128.15,128.28,128.01,128.16,14300.0,128.15,128.28,128.01,128.16,14300.0
2007-07-31 15:10:00,128.16,128.22,128.06,128.06,5300.0,128.16,128.22,128.06,128.06,5300.0
2007-07-31 15:15:00,128.11,128.17,127.97,128.08,9300.0,128.11,128.17,127.97,128.08,9300.0
2007-07-31 15:20:00,128.08,128.39,128.05,128.23,11500.0,128.08,128.39,128.05,128.23,11500.0
2007-07-31 15:25:00,128.23,128.27,127.98,127.98,10300.0,128.23,128.27,127.98,127.98,10300.0
2007-07-31 15:30:00,127.93,128.09,127.62,127.67,18000.0,127.93,128.09,127.62,127.67,18000.0
2007-07-31 15:35:00,127.67,127.96,127.54,127.64,20500.0,127.67,127.96,127.54,127.64,20500.0
2007-07-31 15:40:00,127.52,127.65,127.32,127.37,20400.0,127.52,127.65,127.32,127.37,20400.0
2007-07-31 15:45:00,127.39,127.45,126.87,127.2,15100.0,127.39,127.45,126.87,127.2,15100.0
2007-07-31 15:50:00,127.26,127.5,127.22,127.22,16600.0,127.26,127.5,127.22,127.22,16600.0
2007-07-31 15:55:00,127.16,127.21,126.88,126.9,20700.0,127.16,127.21,126.88,126.9,20700.0
2007-08-01 09:30:00,127.05,127.5,126.85,127.0,16100.0,127.05,127.5,126.85,127.0,16100.0
2007-08-01 09:35:00,127.11,127.79,127.1,127.1,14900.0,127.11,127.79,127.1,127.1,14900.0
2007-08-01 09:40:00,127.09,127.23,126.39,126.45,9800.0,127.09,127.23,126.39,126.45,9800.0
2007-08-01 09:45:00,126.37,126.7,126.37,126.7,6800.0,126.37,126.7,126.37,126.7,6800.0
2007-08-01 09:50:00,126.75,126.75,126.25,126.71,8900.0,126.75,126.75,126.25,126.71,8900.0
2007-08-01 09:55:00,126.72,126.95,126.25,126.43,12000.0,126.72,126.95,126.25,126.43,12000.0
2007-08-01 10:00:00,126.42,127.1,126.25,126.25,11800.0,126.42,127.1,126.25,126.25,11800.0
2007-08-01 10:05:00,126.39,126.79,126.0,126.34,16300.0,126.39,126.79,126.0,126.34,16300.0
2007-08-01 10:10:00,126.34,127.12,126.27,126.69,14900.0,126.34,127.12,126.27,126.69,14900.0
2007-08-01 10:15:00,126.68,126.84,126.66,126.81,8800.0,126.68,126.84,126.66,126.81,8800.0
2007-08-01 10:20:00,126.85,127.0,126.77,126.85,5000.0,126.85,127.0,126.77,126.85,5000.0
2007-08-01 10:25:00,126.94,126.94,126.34,126.46,10200.0,126.94,126.94,126.34,126.46,10200.0
2007-08-01 10:30:00,126.41,126.56,126.25,126.34,5200.0,126.41,126.56,126.25,126.34,5200.0
2007-08-01 10:35:00,126.28,126.47,126.0,126.41,9700.0,126.28,126.47,126.0,126.41,9700.0
2007-08-01 10:40:00,126.47,126.75,126.28,126.46,8800.0,126.47,126.75,126.28,126.46,8800.0
2007-08-01 10:45:00,126.4,126.4,126.05,126.16,3000.0,126.4,126.4,126.05,126.16,3000.0
2007-08-01 10:50:00,126.15,126.35,126.1,126.22,7000.0,126.15,126.35,126.1,126.22,7000.0
2007-08-01 10:55:00,126.27,126.32,126.12,126.16,2300.0,126.27,126.32,126.12,126.16,2300.0
2007-08-01 11:00:00,126.16,126.24,125.91,126.24,5600.0,126.16,126.24,125.91,126.24,5600.0
2007-08-01 11:05:00,126.22,126.5,126.22,126.35,7200.0,126.22,126.5,126.22,126.35,7200.0
2007-08-01 11:10:00,126.44,126.54,126.07,126.32,18700.0,126.44,126.54,126.07,126.32,18700.0
2007-08-01 11:15:00,126.25,126.44,126.23,126.38,8600.0,126.25,126.44,126.23,126.38,8600.0
2007-08-01 11:20:00,126.41,126.41,126.3,126.32,3900.0,126.41,126.41,126.3,126.32,3900.0
2007-08-01 11:25:00,126.3,126.36,126.16,126.17,6700.0,126.3,126.36,126.16,126.17,6700.0
2007-08-01 11:30:00,126.12,126.31,126.12,126.25,4900.0,126.12,126.31,126.12,126.25,4900.0
2007-08-01 11:35:00,126.27,126.53,126.21,126.51,3500.0,126.27,126.53,126.21,126.51,3500.0
2007-08-01 11:40:00,126.54,126.54,126.2,126.32,6300.0,126.54,126.54,126.2,126.32,6300.0
2007-08-01 11:45:00,126.29,126.36,126.19,126.19,2000.0,126.29,126.36,126.19,126.19,2000.0
2007-08-01 11:50:00,126.11,126.22,126.11,126.22,2300.0,126.11,126.22,126.11,126.22,2300.0
2007-08-01 11:55:00,126.2,126.49,126.2,126.44,18200.0,126.2,126.49,126.2,126.44,18200.0
2007-08-01 12:00:00,126.45,126.45,126.24,126.24,10600.0,126.45,126.45,126.24,126.24,10600.0
2007-08-01 12:05:00,126.2,126.34,126.1,126.31,11200.0,126.2,126.34,126.1,126.31,11200.0
2007-08-01 12:10:00,126.26,126.48,126.25,126.43,13400.0,126.26,126.48,126.25,126.43,13400.0
2007-08-01 12:15:00,126.43,126.85,126.36,126.58,11800.0,126.43,126.85,126.36,126.58,11800.0
2007-08-01 12:20:00,126.58,126.76,126.57,126.68,3400.0,126.58,126.76,126.57,126.68,3400.0
2007-08-01 12:25:00,126.72,126.95,126.72,126.95,7700.0,126.72,126.95,126.72,126.95,7700.0
2007-08-01 12:30:00,126.95,127.13,126.84,127.01,5800.0,126.95,127.13,126.84,127.01,5800.0
2007-08-01 12:35:00,126.99,127.08,126.97,127.05,3800.0,126.99,127.08,126.97,127.05,3800.0
2007-08-01 12:40:00,127.05,127.05,126.91,126.93,2700.0,127.05,127.05,126.91,126.93,2700.0
2007-08-01 12:45:00,126.94,127.08,126.92,126.99,2300.0,126.94,127.08,126.92,126.99,2300.0
2007-08-01 12:50:00,127.03,127.03,126.64,126.71,8300.0,127.03,127.03,126.64,126.71,8300.0
2007-08-01 12:55:00,126.83,126.83,126.73,126.83,700.0,126.83,126.83,126.73,126.83,700.0
2007-08-01 13:00:00,126.73,126.73,126.33,126.33,6200.0,126.73,126.73,126.33,126.33,6200.0
2007-08-01 13:05:00,126.38,126.47,126.23,126.4,6800.0,126.38,126.47,126.23,126.4,6800.0
2007-08-01 13:10:00,126.45,126.45,126.33,126.33,2600.0,126.45,126.45,126.33,126.33,2600.0
2007-08-01 13:15:00,126.26,126.35,126.14,126.23,9100.0,126.26,126.35,126.14,126.23,9100.0
2007-08-01 13:20:00,126.19,126.19,125.7,125.78,12200.0,126.19,126.19,125.7,125.78,12200.0
2007-08-01 13:25:00,125.79,125.87,125.53,125.84,19400.0,125.79,125.87,125.53,125.84,19400.0
2007-08-01 13:30:00,125.82,126.15,125.74,126.15,11900.0,125.82,126.15,125.74,126.15,11900.0
2007-08-01 13:35:00,126.15,126.15,125.82,125.92,9500.0,126.15,126.15,125.82,125.92,9500.0
2007-08-01 13:40:00,125.85,126.25,125.85,126.13,8900.0,125.85,126.25,125.85,126.13,8900.0
2007-08-01 13:45:00,126.05,126.05,125.83,125.83,3000.0,126.05,126.05,125.83,125.83,3000.0
2007-08-01 13:50:00,125.92,126.03,125.8,126.0,8600.0,125.92,126.03,125.8,126.0,8600.0
2007-08-01 13:55:00,126.01,126.01,125.72,125.72,18700.0,126.01,126.01,125.72,125.72,18700.0
2007-08-01 14:00:00,125.71,125.71,125.4,125.5,17200.0,125.71,125.71,125.4,125.5,17200.0
2007-08-01 14:05:00,125.5,125.7,125.35,125.7,17400.0,125.5,125.7,125.35,125.7,17400.0
2007-08-01 14:10:00,125.65,125.8,125.53,125.74,11000.0,125.65,125.8,125.53,125.74,11000.0
2007-08-01 14:15:00,125.74,125.74,125.36,125.39,8500.0,125.74,125.74,125.36,125.39,8500.0
2007-08-01 14:20:00,125.37,125.61,125.37,125.56,5900.0,125.37,125.61,125.37,125.56,5900.0
2007-08-01 14:25:00,125.61,125.65,125.34,125.53,6500.0,125.61,125.65,125.34,125.53,6500.0
2007-08-01 14:30:00,125.42,125.97,125.42,125.77,14200.0,125.42,125.97,125.42,125.77,14200.0
2007-08-01 14:35:00,125.69,125.87,125.55,125.55,5000.0,125.69,125.87,125.55,125.55,5000.0
2007-08-01 14:40:00,125.55,125.61,125.21,125.21,5900.0,125.55,125.61,125.21,125.21,5900.0
2007-08-01 14:45:00,125.26,125.49,125.19,125.34,13600.0,125.26,125.49,125.19,125.34,13600.0
2007-08-01 14:50:00,125.33,125.44,124.95,125.09,15800.0,125.33,125.44,124.95,125.09,15800.0
2007-08-01 14:55:00,125.03,125.09,124.44,124.79,26600.0,125.03,125.09,124.44,124.79,26600.0
2007-08-01 15:00:00,124.77,124.85,124.46,124.53,24600.0,124.77,124.85,124.46,124.53,24600.0
2007-08-01 15:05:00,124.59,124.73,124.29,124.37,22500.0,124.59,124.73,124.29,124.37,22500.0
2007-08-01 15:10:00,124.36,124.8,124.29,124.77,25800.0,124.36,124.8,124.29,124.77,25800.0
2007-08-01 15:15:00,124.75,124.85,124.63,124.69,15100.0,124.75,124.85,124.63,124.69,15100.0
2007-08-01 15:20:00,124.7,124.73,124.61,124.64,8200.0,124.7,124.73,124.61,124.64,8200.0
2007-08-01 15:25:00,124.62,124.64,124.29,124.5,17400.0,124.62,124.64,124.29,124.5,17400.0
2007-08-01 15:30:00,124.5,124.95,124.38,124.69,26700.0,124.5,124.95,124.38,124.69,26700.0
2007-08-01 15:35:00,124.72,125.01,124.67,125.01,17900.0,124.72,125.01,124.67,125.01,17900.0
2007-08-01 15:40:00,125.06,125.41,124.89,125.33,17800.0,125.06,125.41,124.89,125.33,17800.0
2007-08-01 15:45:00,125.41,125.64,125.03,125.64,24900.0,125.41,125.64,125.03,125.64,24900.0
2007-08-01 15:50:00,125.66,126.25,125.56,126.07,30800.0,125.66,126.25,125.56,126.07,30800.0
2007-08-01 15:55:00,126.08,126.25,126.02,126.08,23600.0,126.08,126.25,126.02,126.08,23600.0
2007-08-02 09:30:00,126.2,127.44,126.2,127.44,13400.0,126.2,127.44,126.2,127.44,13400.0
2007-08-02 09:35:00,127.43,127.45,127.03,127.25,6100.0,127.43,127.45,127.03,127.25,6100.0
2007-08-02 09:40:00,127.19,127.5,127.19,127.38,4700.0,127.19,127.5,127.19,127.38,4700.0
2007-08-02 09:45:00,127.42,127.58,127.26,127.52,6000.0,127.42,127.58,127.26,127.52,6000.0
2007-08-02 09:50:00,127.53,127.54,127.39,127.4,4200.0,127.53,127.54,127.39,127.4,4200.0
2007-08-02 09:55:00,127.38,127.52,127.29,127.52,3000.0,127.38,127.52,127.29,127.52,3000.0
2007-08-02 10:00:00,127.49,127.49,127.06,127.13,3200.0,127.49,127.49,127.06,127.13,3200.0
2007-08-02 10:05:00,127.12,127.21,127.07,127.13,8900.0,127.12,127.21,127.07,127.13,8900.0
2007-08-02 10:10:00,127.08,127.16,126.96,127.06,5700.0,127.08,127.16,126.96,127.06,5700.0
2007-08-02 10:15:00,127.08,127.14,126.96,126.96,6000.0,127.08,127.14,126.96,126.96,6000.0
2007-08-02 10:20:00,126.95,127.11,126.93,127.07,4600.0,126.95,127.11,126.93,127.07,4600.0
2007-08-02 10:25:00,127.04,127.1,126.96,127.03,2900.0,127.04,127.1,126.96,127.03,2900.0
2007-08-02 10:30:00,126.92,127.19,126.92,127.1,4900.0,126.92,127.19,126.92,127.1,4900.0
2007-08-02 10:35:00,127.07,127.13,127.04,127.04,2600.0,127.07,127.13,127.04,127.04,2600.0
2007-08-02 10:40:00,127.04,127.09,126.98,127.09,3200.0,127.04,127.09,126.98,127.09,3200.0
2007-08-02 10:45:00,127.06,127.47,126.99,127.46,7600.0,127.06,127.47,126.99,127.46,7600.0
2007-08-02 10:50:00,127.53,127.75,127.53,127.75,14200.0,127.53,127.75,127.53,127.75,14200.0
2007-08-02 10:55:00,127.71,127.76,127.64,127.67,15500.0,127.71,127.76,127.64,127.67,15500.0
2007-08-02 11:00:00,127.67,127.72,127.37,127.37,9200.0,127.67,127.72,127.37,127.37,9200.0
2007-08-02 11:05:00,127.32,127.47,127.1,127.1,8600.0,127.32,127.47,127.1,127.1,8600.0
2007-08-02 11:10:00,127.12,127.3,127.12,127.27,6300.0,127.12,127.3,127.12,127.27,6300.0
2007-08-02 11:15:00,127.26,127.46,127.18,127.46,3900.0,127.26,127.46,127.18,127.46,3900.0
2007-08-02 11:20:00,127.4,127.8,127.4,127.73,4900.0,127.4,127.8,127.4,127.73,4900.0
2007-08-02 11:25:00,127.68,127.88,127.6,127.87,3400.0,127.68,127.88,127.6,127.87,3400.0
2007-08-02 11:30:00,127.83,127.93,127.82,127.83,5400.0,127.83,127.93,127.82,127.83,5400.0
2007-08-02 11:35:00,127.84,127.88,127.74,127.75,3300.0,127.84,127.88,127.74,127.75,3300.0
2007-08-02 11:40:00,127.71,127.73,127.59,127.61,4900.0,127.71,127.73,127.59,127.61,4900.0
2007-08-02 11:45:00,127.61,127.81,127.61,127.8,5200.0,127.61,127.81,127.61,127.8,5200.0
2007-08-02 11:50:00,127.8,127.96,127.8,127.88,8700.0,127.8,127.96,127.8,127.88,8700.0
2007-08-02 11:55:00,127.89,128.17,127.89,128.11,10900.0,127.89,128.17,127.89,128.11,10900.0
2007-08-02 12:00:00,128.07,128.08,127.76,127.96,27400.0,128.07,128.08,127.76,127.96,27400.0
2007-08-02 12:05:00,127.89,127.94,127.8,127.8,9500.0,127.89,127.94,127.8,127.8,9500.0
2007-08-02 12:10:00,127.8,127.92,127.73,127.75,13300.0,127.8,127.92,127.73,127.75,13300.0
2007-08-02 12:15:00,127.7,127.78,127.39,127.43,10700.0,127.7,127.78,127.39,127.43,10700.0
2007-08-02 12:20:00,127.48,127.62,127.44,127.62,4100.0,127.48,127.62,127.44,127.62,4100.0
2007-08-02 12:25:00,127.62,127.67,127.49,127.52,3400.0,127.62,127.67,127.49,127.52,3400.0
2007-08-02 12:30:00,127.5,127.59,127.37,127.56,3900.0,127.5,127.59,127.37,127.56,3900.0
2007-08-02 12:35:00,127.54,127.72,127.54,127.66,4600.0,127.54,127.72,127.54,127.66,4600.0
2007-08-02 12:40:00,127.73,127.99,127.72,127.74,24600.0,127.73,127.99,127.72,127.74,24600.0
2007-08-02 12:45:00,127.74,127.98,127.73,127.91,12000.0,127.74,127.98,127.73,127.91,12000.0
2007-08-02 12:50:00,127.9,127.94,127.86,127.92,4300.0,127.9,127.94,127.86,127.92,4300.0
2007-08-02 12:55:00,127.92,127.93,127.88,127.9,8600.0,127.92,127.93,127.88,127.9,8600.0
2007-08-02 13:00:00,127.84,127.94,127.69,127.8,8000.0,127.84,127.94,127.69,127.8,8000.0
2007-08-02 13:05:00,127.76,127.8,127.5,127.61,9100.0,127.76,127.8,127.5,127.61,9100.0
2007-08-02 13:10:00,127.61,127.76,127.5,127.72,9400.0,127.61,127.76,127.5,127.72,9400.0
2007-08-02 13:15:00,127.74,127.74,127.39,127.4,16300.0,127.74,127.74,127.39,127.4,16300.0
2007-08-02 13:20:00,127.36,127.36,127.22,127.27,4800.0,127.36,127.36,127.22,127.27,4800.0
2007-08-02 13:25:00,127.27,127.3,127.14,127.27,4000.0,127.27,127.3,127.14,127.27,4000.0
2007-08-02 13:30:00,127.3,127.66,127.23,127.62,9600.0,127.3,127.66,127.23,127.62,9600.0
2007-08-02 13:35:00,127.63,127.66,127.51,127.51,5800.0,127.63,127.66,127.51,127.51,5800.0
2007-08-02 13:40:00,127.51,127.59,127.45,127.52,5200.0,127.51,127.59,127.45,127.52,5200.0
2007-08-02 13:45:00,127.5,127.53,127.18,127.18,9800.0,127.5,127.53,127.18,127.18,9800.0
2007-08-02 13:50:00,127.21,127.4,127.17,127.4,7100.0,127.21,127.4,127.17,127.4,7100.0
2007-08-02 13:55:00,127.42,127.51,127.37,127.4,4400.0,127.42,127.51,127.37,127.4,4400.0
2007-08-02 14:00:00,127.41,127.72,127.41,127.72,6200.0,127.41,127.72,127.41,127.72,6200.0
2007-08-02 14:05:00,127.68,127.98,127.68,127.81,10300.0,127.68,127.98,127.68,127.81,10300.0
2007-08-02 14:10:00,127.78,127.81,127.61,127.69,5300.0,127.78,127.81,127.61,127.69,5300.0
2007-08-02 14:15:00,127.67,127.67,127.4,127.48,9300.0,127.67,127.67,127.4,127.48,9300.0
2007-08-02 14:20:00,127.52,127.61,127.51,127.56,2400.0,127.52,127.61,127.51,127.56,2400.0
2007-08-02 14:25:00,127.55,127.55,127.2,127.22,10100.0,127.55,127.55,127.2,127.22,10100.0
2007-08-02 14:30:00,127.21,127.48,127.15,127.25,10800.0,127.21,127.48,127.15,127.25,10800.0
2007-08-02 14:35:00,127.18,127.32,127.09,127.12,13100.0,127.18,127.32,127.09,127.12,13100.0
2007-08-02 14:40:00,127.12,127.33,127.07,127.18,6100.0,127.12,127.33,127.07,127.18,6100.0
2007-08-02 14:45:00,127.17,127.34,127.13,127.32,4100.0,127.17,127.34,127.13,127.32,4100.0
2007-08-02 14:50:00,127.32,127.4,127.26,127.26,7100.0,127.32,127.4,127.26,127.26,7100.0
2007-08-02 14:55:00,127.31,127.31,127.12,127.21,7700.0,127.31,127.31,127.12,127.21,7700.0
2007-08-02 15:00:00,127.15,127.21,127.0,127.2,11400.0,127.15,127.21,127.0,127.2,11400.0
2007-08-02 15:05:00,127.21,127.44,127.08,127.44,11800.0,127.21,127.44,127.08,127.44,11800.0
2007-08-02 15:10:00,127.49,127.5,127.32,127.45,6000.0,127.49,127.5,127.32,127.45,6000.0
2007-08-02 15:15:00,127.48,127.51,127.45,127.46,2800.0,127.48,127.51,127.45,127.46,2800.0
2007-08-02 15:20:00,127.49,127.78,127.49,127.76,6200.0,127.49,127.78,127.49,127.76,6200.0
2007-08-02 15:25:00,127.73,128.21,127.7,128.16,10500.0,127.73,128.21,127.7,128.16,10500.0
2007-08-02 15:30:00,128.18,128.23,127.9,128.11,23200.0,128.18,128.23,127.9,128.11,23200.0
2007-08-02 15:35:00,128.11,128.12,127.9,128.0,15100.0,128.11,128.12,127.9,128.0,15100.0
2007-08-02 15:40:00,128.0,128.0,127.63,127.63,35400.0,128.0,128.0,127.63,127.63,35400.0
2007-08-02 15:45:00,127.62,127.82,127.44,127.82,17900.0,127.62,127.82,127.44,127.82,17900.0
2007-08-02 15:50:00,127.82,127.98,127.61,127.69,20000.0,127.82,127.98,127.61,127.69,20000.0
2007-08-02 15:55:00,127.63,127.82,127.36,127.82,40100.0,127.63,127.82,127.36,127.82,40100.0
2007-08-03 09:30:00,127.3,127.53,127.25,127.35,8100.0,127.3,127.53,127.25,127.35,8100.0
2007-08-03 09:35:00,127.43,127.64,127.38,127.64,6400.0,127.43,127.64,127.38,127.64,6400.0
2007-08-03 09:40:00,127.63,127.8,127.54,127.72,3500.0,127.63,127.8,127.54,127.72,3500.0
2007-08-03 09:45:00,127.58,127.58,127.27,127.28,1900.0,127.58,127.58,127.27,127.28,1900.0
2007-08-03 09:50:00,127.27,127.27,127.03,127.08,6500.0,127.27,127.27,127.03,127.08,6500.0
2007-08-03 09:55:00,127.09,127.11,126.34,126.42,9000.0,127.09,127.11,126.34,126.42,9000.0
2007-08-03 10:00:00,126.51,126.73,126.33,126.59,20000.0,126.51,126.73,126.33,126.59,20000.0
2007-08-03 10:05:00,126.51,126.57,126.14,126.14,11500.0,126.51,126.57,126.14,126.14,11500.0
2007-08-03 10:10:00,126.18,126.35,126.1,126.34,5600.0,126.18,126.35,126.1,126.34,5600.0
2007-08-03 10:15:00,126.24,126.32,126.23,126.23,1800.0,126.24,126.32,126.23,126.23,1800.0
2007-08-03 10:20:00,126.31,126.33,126.15,126.29,5200.0,126.31,126.33,126.15,126.29,5200.0
2007-08-03 10:25:00,126.29,126.35,126.22,126.28,3400.0,126.29,126.35,126.22,126.28,3400.0
2007-08-03 10:30:00,126.28,126.41,126.04,126.05,9900.0,126.28,126.41,126.04,126.05,9900.0
2007-08-03 10:35:00,126.04,126.27,126.04,126.05,11900.0,126.04,126.27,126.04,126.05,11900.0
2007-08-03 10:40:00,126.04,126.24,126.03,126.13,22700.0,126.04,126.24,126.03,126.13,22700.0
2007-08-03 10:45:00,126.05,126.07,125.63,125.88,15500.0,126.05,126.07,125.63,125.88,15500.0
2007-08-03 10:50:00,125.86,125.92,125.57,125.67,9200.0,125.86,125.92,125.57,125.67,9200.0
2007-08-03 10:55:00,125.69,125.89,125.52,125.52,12700.0,125.69,125.89,125.52,125.52,12700.0
2007-08-03 11:00:00,125.52,125.89,125.51,125.89,9600.0,125.52,125.89,125.51,125.89,9600.0
2007-08-03 11:05:00,125.93,125.93,125.78,125.8,3200.0,125.93,125.93,125.78,125.8,3200.0
2007-08-03 11:10:00,125.81,126.1,125.81,125.99,5800.0,125.81,126.1,125.81,125.99,5800.0
2007-08-03 11:15:00,126.03,126.03,125.66,125.78,14600.0,126.03,126.03,125.66,125.78,14600.0
2007-08-03 11:20:00,125.8,125.89,125.57,125.65,6800.0,125.8,125.89,125.57,125.65,6800.0
2007-08-03 11:25:00,125.59,125.81,125.54,125.81,10500.0,125.59,125.81,125.54,125.81,10500.0
2007-08-03 11:30:00,125.86,125.98,125.86,125.88,5900.0,125.86,125.98,125.86,125.88,5900.0
2007-08-03 11:35:00,125.91,125.92,125.73,125.87,11800.0,125.91,125.92,125.73,125.87,11800.0
2007-08-03 11:40:00,125.92,126.06,125.83,125.89,9800.0,125.92,126.06,125.83,125.89,9800.0
2007-08-03 11:45:00,125.89,126.14,125.89,125.96,19700.0,125.89,126.14,125.89,125.96,19700.0
2007-08-03 11:50:00,125.97,126.05,125.71,125.91,12900.0,125.97,126.05,125.71,125.91,12900.0
2007-08-03 11:55:00,125.91,125.99,125.8,125.86,11500.0,125.91,125.99,125.8,125.86,11500.0
2007-08-03 12:00:00,125.9,126.04,125.85,126.04,3400.0,125.9,126.04,125.85,126.04,3400.0
2007-08-03 12:05:00,125.99,125.99,125.8,125.95,3800.0,125.99,125.99,125.8,125.95,3800.0
2007-08-03 12:10:00,125.99,126.15,125.96,126.01,5900.0,125.99,126.15,125.96,126.01,5900.0
2007-08-03 12:15:00,125.96,126.19,125.93,125.93,10800.0,125.96,126.19,125.93,125.93,10800.0
2007-08-03 12:20:00,125.99,126.0,125.84,125.89,4700.0,125.99,126.0,125.84,125.89,4700.0
2007-08-03 12:25:00,125.9,125.94,125.75,125.79,5500.0,125.9,125.94,125.75,125.79,5500.0
2007-08-03 12:30:00,125.8,125.93,125.77,125.78,3100.0,125.8,125.93,125.77,125.78,3100.0
2007-08-03 12:35:00,125.83,125.87,125.7,125.83,4700.0,125.83,125.87,125.7,125.83,4700.0
2007-08-03 12:40:00,125.83,125.86,125.77,125.86,3000.0,125.83,125.86,125.77,125.86,3000.0
2007-08-03 12:45:00,125.84,125.86,125.6,125.65,11000.0,125.84,125.86,125.6,125.65,11000.0
2007-08-03 12:50:00,125.67,125.75,125.48,125.5,10500.0,125.67,125.75,125.48,125.5,10500.0
2007-08-03 12:55:00,125.54,125.61,125.4,125.44,8900.0,125.54,125.61,125.4,125.44,8900.0
2007-08-03 13:00:00,125.44,125.44,125.34,125.39,6300.0,125.44,125.44,125.34,125.39,6300.0
2007-08-03 13:05:00,125.39,125.43,125.14,125.43,10300.0,125.39,125.43,125.14,125.43,10300.0
2007-08-03 13:10:00,125.4,125.49,125.38,125.44,2900.0,125.4,125.49,125.38,125.44,2900.0
2007-08-03 13:15:00,125.41,125.58,125.34,125.35,6300.0,125.41,125.58,125.34,125.35,6300.0
2007-08-03 13:20:00,125.36,125.51,125.36,125.49,5300.0,125.36,125.51,125.36,125.49,5300.0
2007-08-03 13:25:00,125.43,125.51,125.36,125.36,4800.0,125.43,125.51,125.36,125.36,4800.0
2007-08-03 13:30:00,125.33,125.37,125.13,125.19,14200.0,125.33,125.37,125.13,125.19,14200.0
2007-08-03 13:35:00,125.16,125.22,125.11,125.16,10600.0,125.16,125.22,125.11,125.16,10600.0
2007-08-03 13:40:00,125.11,125.24,125.11,125.17,7100.0,125.11,125.24,125.11,125.17,7100.0
2007-08-03 13:45:00,125.24,125.24,125.13,125.18,5900.0,125.24,125.24,125.13,125.18,5900.0
2007-08-03 13:50:00,125.24,125.28,125.2,125.25,3100.0,125.24,125.28,125.2,125.25,3100.0
2007-08-03 13:55:00,125.26,125.33,125.13,125.14,17600.0,125.26,125.33,125.13,125.14,17600.0
2007-08-03 14:00:00,125.19,125.34,125.13,125.29,7600.0,125.19,125.34,125.13,125.29,7600.0
2007-08-03 14:05:00,125.3,125.42,125.13,125.15,9200.0,125.3,125.42,125.13,125.15,9200.0
2007-08-03 14:10:00,125.18,125.22,124.93,124.96,11600.0,125.18,125.22,124.93,124.96,11600.0
2007-08-03 14:15:00,124.97,124.98,124.67,124.86,12400.0,124.97,124.98,124.67,124.86,12400.0
2007-08-03 14:20:00,124.87,124.87,124.66,124.69,10800.0,124.87,124.87,124.66,124.69,10800.0
2007-08-03 14:25:00,124.66,124.68,124.22,124.22,11600.0,124.66,124.68,124.22,124.22,11600.0
2007-08-03 14:30:00,124.24,124.41,124.18,124.34,17700.0,124.24,124.41,124.18,124.34,17700.0
2007-08-03 14:35:00,124.34,124.38,124.14,124.19,7400.0,124.34,124.38,124.14,124.19,7400.0
2007-08-03 14:40:00,124.23,124.36,124.12,124.18,9500.0,124.23,124.36,124.12,124.18,9500.0
2007-08-03 14:45:00,124.18,124.18,123.84,123.94,19600.0,124.18,124.18,123.84,123.94,19600.0
2007-08-03 14:50:00,123.96,124.11,123.95,124.02,53200.0,123.96,124.11,123.95,124.02,53200.0
2007-08-03 14:55:00,123.98,124.03,123.73,123.82,24500.0,123.98,124.03,123.73,123.82,24500.0
2007-08-03 15:00:00,123.83,123.99,123.38,123.5,39500.0,123.83,123.99,123.38,123.5,39500.0
2007-08-03 15:05:00,123.5,123.69,123.27,123.54,30900.0,123.5,123.69,123.27,123.54,30900.0
2007-08-03 15:10:00,123.54,123.78,123.5,123.69,20600.0,123.54,123.78,123.5,123.69,20600.0
2007-08-03 15:15:00,123.69,123.77,123.3,123.49,21200.0,123.69,123.77,123.3,123.49,21200.0
2007-08-03 15:20:00,123.5,123.59,123.32,123.37,11200.0,123.5,123.59,123.32,123.37,11200.0
2007-08-03 15:25:00,123.35,123.47,123.19,123.22,16000.0,123.35,123.47,123.19,123.22,16000.0
2007-08-03 15:30:00,123.2,123.4,123.11,123.35,17900.0,123.2,123.4,123.11,123.35,17900.0
2007-08-03 15:35:00,123.27,123.4,123.16,123.18,13200.0,123.27,123.4,123.16,123.18,13200.0
2007-08-03 15:40:00,123.16,123.17,122.66,123.15,30400.0,123.16,123.17,122.66,123.15,30400.0
2007-08-03 15:45:00,123.16,123.17,122.82,122.9,14700.0,123.16,123.17,122.82,122.9,14700.0
2007-08-03 15:50:00,122.92,122.92,122.71,122.77,24400.0,122.92,122.92,122.71,122.77,24400.0
2007-08-03 15:55:00,122.77,122.78,121.86,122.05,86300.0,122.77,122.78,121.86,122.05,86300.0
2007-08-06 09:30:00,122.55,122.85,122.55,122.8,14600.0,122.55,122.85,122.55,122.8,14600.0
2007-08-06 09:35:00,122.8,122.91,122.65,122.75,13600.0,122.8,122.91,122.65,122.75,13600.0
2007-08-06 09:40:00,122.78,123.0,122.1,122.1,27300.0,122.78,123.0,122.1,122.1,27300.0
2007-08-06 09:45:00,121.93,122.03,121.5,121.64,13300.0,121.93,122.03,121.5,121.64,13300.0
2007-08-06 09:50:00,121.61,121.63,121.15,121.6,16000.0,121.61,121.63,121.15,121.6,16000.0
2007-08-06 09:55:00,121.6,122.49,121.6,122.49,10800.0,121.6,122.49,121.6,122.49,10800.0
2007-08-06 10:00:00,122.41,122.49,122.24,122.4,9800.0,122.41,122.49,122.24,122.4,9800.0
2007-08-06 10:05:00,122.4,122.47,122.1,122.18,13000.0,122.4,122.47,122.1,122.18,13000.0
2007-08-06 10:10:00,122.1,122.1,121.73,121.86,3800.0,122.1,122.1,121.73,121.86,3800.0
2007-08-06 10:15:00,121.86,122.13,121.83,121.95,4800.0,121.86,122.13,121.83,121.95,4800.0
2007-08-06 10:20:00,121.81,122.08,121.43,121.43,6700.0,121.81,122.08,121.43,121.43,6700.0
2007-08-06 10:25:00,121.43,121.58,121.32,121.38,9200.0,121.43,121.58,121.32,121.38,9200.0
2007-08-06 10:30:00,121.31,121.49,121.0,121.24,13900.0,121.31,121.49,121.0,121.24,13900.0
2007-08-06 10:35:00,121.34,121.82,121.34,121.81,10000.0,121.34,121.82,121.34,121.81,10000.0
2007-08-06 10:40:00,121.77,121.77,121.19,121.54,14500.0,121.77,121.77,121.19,121.54,14500.0
2007-08-06 10:45:00,121.54,121.69,121.42,121.69,8000.0,121.54,121.69,121.42,121.69,8000.0
2007-08-06 10:50:00,121.58,121.65,121.05,121.18,9000.0,121.58,121.65,121.05,121.18,9000.0
2007-08-06 10:55:00,121.1,121.24,121.04,121.18,9300.0,121.1,121.24,121.04,121.18,9300.0
2007-08-06 11:00:00,121.24,121.3,121.09,121.16,8500.0,121.24,121.3,121.09,121.16,8500.0
2007-08-06 11:05:00,121.16,121.3,121.12,121.3,2500.0,121.16,121.3,121.12,121.3,2500.0
2007-08-06 11:10:00,121.22,121.5,121.22,121.5,3600.0,121.22,121.5,121.22,121.5,3600.0
2007-08-06 11:15:00,121.51,121.75,121.5,121.75,7600.0,121.51,121.75,121.5,121.75,7600.0
2007-08-06 11:20:00,121.75,122.02,121.59,121.99,15900.0,121.75,122.02,121.59,121.99,15900.0
2007-08-06 11:25:00,121.92,121.95,121.76,121.94,5500.0,121.92,121.95,121.76,121.94,5500.0
2007-08-06 11:30:00,121.99,122.11,121.84,121.89,10400.0,121.99,122.11,121.84,121.89,10400.0
2007-08-06 11:35:00,121.81,121.81,121.62,121.7,5400.0,121.81,121.81,121.62,121.7,5400.0
2007-08-06 11:40:00,121.65,121.81,121.65,121.81,3900.0,121.65,121.81,121.65,121.81,3900.0
2007-08-06 11:45:00,121.81,122.26,121.76,122.2,15500.0,121.81,122.26,121.76,122.2,15500.0
2007-08-06 11:50:00,122.12,122.62,122.12,122.62,15900.0,122.12,122.62,122.12,122.62,15900.0
2007-08-06 11:55:00,122.56,122.64,122.44,122.6,10900.0,122.56,122.64,122.44,122.6,10900.0
2007-08-06 12:00:00,122.6,122.62,122.36,122.46,9900.0,122.6,122.62,122.36,122.46,9900.0
2007-08-06 12:05:00,122.49,122.85,122.47,122.84,15100.0,122.49,122.85,122.47,122.84,15100.0
2007-08-06 12:10:00,122.84,122.85,122.73,122.78,5900.0,122.84,122.85,122.73,122.78,5900.0
2007-08-06 12:15:00,122.72,122.74,122.57,122.62,4600.0,122.72,122.74,122.57,122.62,4600.0
2007-08-06 12:20:00,122.53,122.6,122.5,122.53,5000.0,122.53,122.6,122.5,122.53,5000.0
2007-08-06 12:25:00,122.53,122.79,122.49,122.79,10500.0,122.53,122.79,122.49,122.79,10500.0
2007-08-06 12:30:00,122.82,122.94,122.81,122.89,5600.0,122.82,122.94,122.81,122.89,5600.0
2007-08-06 12:35:00,122.9,123.15,122.9,123.02,7800.0,122.9,123.15,122.9,123.02,7800.0
2007-08-06 12:40:00,123.03,123.15,123.01,123.08,3000.0,123.03,123.15,123.01,123.08,3000.0
2007-08-06 12:45:00,123.04,123.55,122.99,123.55,10200.0,123.04,123.55,122.99,123.55,10200.0
2007-08-06 12:50:00,123.54,123.94,123.4,123.76,8100.0,123.54,123.94,123.4,123.76,8100.0
2007-08-06 12:55:00,123.85,123.98,123.79,123.86,11900.0,123.85,123.98,123.79,123.86,11900.0
2007-08-06 13:00:00,123.84,123.96,123.79,123.96,7800.0,123.84,123.96,123.79,123.96,7800.0
2007-08-06 13:05:00,123.98,124.0,123.32,123.32,11200.0,123.98,124.0,123.32,123.32,11200.0
2007-08-06 13:10:00,123.23,123.28,123.17,123.28,7100.0,123.23,123.28,123.17,123.28,7100.0
2007-08-06 13:15:00,123.34,123.42,123.22,123.42,2200.0,123.34,123.42,123.22,123.42,2200.0
2007-08-06 13:20:00,123.5,123.52,123.34,123.41,3100.0,123.5,123.52,123.34,123.41,3100.0
2007-08-06 13:25:00,123.44,123.57,123.38,123.54,3700.0,123.44,123.57,123.38,123.54,3700.0
2007-08-06 13:30:00,123.48,123.54,123.28,123.28,4300.0,123.48,123.54,123.28,123.28,4300.0
2007-08-06 13:35:00,123.35,123.44,123.25,123.44,4400.0,123.35,123.44,123.25,123.44,4400.0
2007-08-06 13:40:00,123.44,123.5,123.21,123.21,9100.0,123.44,123.5,123.21,123.21,9100.0
2007-08-06 13:45:00,123.2,123.2,122.96,122.98,5600.0,123.2,123.2,122.96,122.98,5600.0
2007-08-06 13:50:00,122.91,123.05,122.84,123.05,6800.0,122.91,123.05,122.84,123.05,6800.0
2007-08-06 13:55:00,123.06,123.08,122.8,122.93,4600.0,123.06,123.08,122.8,122.93,4600.0
2007-08-06 14:00:00,122.89,123.1,122.78,123.03,6200.0,122.89,123.1,122.78,123.03,6200.0
2007-08-06 14:05:00,123.02,123.31,122.95,123.17,11100.0,123.02,123.31,122.95,123.17,11100.0
2007-08-06 14:10:00,123.19,123.21,123.0,123.19,6100.0,123.19,123.21,123.0,123.19,6100.0
2007-08-06 14:15:00,123.19,123.38,123.04,123.2,22600.0,123.19,123.38,123.04,123.2,22600.0
2007-08-06 14:20:00,123.21,123.35,123.04,123.08,10100.0,123.21,123.35,123.04,123.08,10100.0
2007-08-06 14:25:00,123.09,123.09,122.79,122.85,3000.0,123.09,123.09,122.79,122.85,3000.0
2007-08-06 14:30:00,122.85,123.14,122.85,123.0,7500.0,122.85,123.14,122.85,123.0,7500.0
2007-08-06 14:35:00,123.06,123.26,123.03,123.25,10000.0,123.06,123.26,123.03,123.25,10000.0
2007-08-06 14:40:00,123.25,123.66,123.25,123.48,14600.0,123.25,123.66,123.25,123.48,14600.0
2007-08-06 14:45:00,123.45,123.51,123.42,123.48,6700.0,123.45,123.51,123.42,123.48,6700.0
2007-08-06 14:50:00,123.52,123.54,123.44,123.51,5300.0,123.52,123.54,123.44,123.51,5300.0
2007-08-06 14:55:00,123.48,123.49,123.26,123.39,6000.0,123.48,123.49,123.26,123.39,6000.0
2007-08-06 15:00:00,123.4,123.53,123.28,123.36,6300.0,123.4,123.53,123.28,123.36,6300.0
2007-08-06 15:05:00,123.35,123.7,123.25,123.7,11800.0,123.35,123.7,123.25,123.7,11800.0
2007-08-06 15:10:00,123.7,123.82,123.52,123.53,11500.0,123.7,123.82,123.52,123.53,11500.0
2007-08-06 15:15:00,123.61,123.86,123.54,123.65,11000.0,123.61,123.86,123.54,123.65,11000.0
2007-08-06 15:20:00,123.6,123.85,123.53,123.81,10000.0,123.6,123.85,123.53,123.81,10000.0
2007-08-06 15:25:00,123.8,123.87,123.6,123.87,11100.0,123.8,123.87,123.6,123.87,11100.0
2007-08-06 15:30:00,123.89,123.94,123.55,123.6,13300.0,123.89,123.94,123.55,123.6,13300.0
2007-08-06 15:35:00,123.58,123.83,123.58,123.83,8500.0,123.58,123.83,123.58,123.83,8500.0
2007-08-06 15:40:00,123.86,123.98,123.75,123.82,11400.0,123.86,123.98,123.75,123.82,11400.0
2007-08-06 15:45:00,123.82,124.22,123.79,124.18,23500.0,123.82,124.22,123.79,124.18,23500.0
2007-08-06 15:50:00,124.18,124.35,124.05,124.31,20500.0,124.18,124.35,124.05,124.31,20500.0
2007-08-06 15:55:00,124.31,124.37,124.1,124.33,28700.0,124.31,124.37,124.1,124.33,28700.0
2007-08-07 09:30:00,123.7,123.7,123.18,123.42,6500.0,123.7,123.7,123.18,123.42,6500.0
2007-08-07 09:35:00,123.43,123.59,123.0,123.41,4300.0,123.43,123.59,123.0,123.41,4300.0
2007-08-07 09:40:00,123.31,123.61,123.26,123.26,9600.0,123.31,123.61,123.26,123.26,9600.0
2007-08-07 09:45:00,123.26,123.47,123.06,123.25,27300.0,123.26,123.47,123.06,123.25,27300.0
2007-08-07 09:50:00,123.31,123.5,123.0,123.15,24400.0,123.31,123.5,123.0,123.15,24400.0
2007-08-07 09:55:00,123.18,123.49,123.18,123.49,11500.0,123.18,123.49,123.18,123.49,11500.0
2007-08-07 10:00:00,123.42,123.7,123.41,123.61,8500.0,123.42,123.7,123.41,123.61,8500.0
2007-08-07 10:05:00,123.59,123.71,123.53,123.69,5200.0,123.59,123.71,123.53,123.69,5200.0
2007-08-07 10:10:00,123.62,123.75,123.54,123.67,7700.0,123.62,123.75,123.54,123.67,7700.0
2007-08-07 10:15:00,123.67,123.91,123.64,123.79,8000.0,123.67,123.91,123.64,123.79,8000.0
2007-08-07 10:20:00,123.73,123.84,123.56,123.63,8600.0,123.73,123.84,123.56,123.63,8600.0
2007-08-07 10:25:00,123.61,123.83,123.59,123.7,6300.0,123.61,123.83,123.59,123.7,6300.0
2007-08-07 10:30:00,123.62,123.7,123.52,123.59,5100.0,123.62,123.7,123.52,123.59,5100.0
2007-08-07 10:35:00,123.59,124.0,123.52,123.69,19600.0,123.59,124.0,123.52,123.69,19600.0
2007-08-07 10:40:00,123.7,123.9,123.34,123.34,14400.0,123.7,123.9,123.34,123.34,14400.0
2007-08-07 10:45:00,123.22,123.36,123.15,123.34,8300.0,123.22,123.36,123.15,123.34,8300.0
2007-08-07 10:50:00,123.32,123.35,123.09,123.23,7400.0,123.32,123.35,123.09,123.23,7400.0
2007-08-07 10:55:00,123.18,123.18,122.8,122.85,11500.0,123.18,123.18,122.8,122.85,11500.0
2007-08-07 11:00:00,122.88,122.96,122.85,122.94,11400.0,122.88,122.96,122.85,122.94,11400.0
2007-08-07 11:05:00,122.94,122.94,122.52,122.66,16200.0,122.94,122.94,122.52,122.66,16200.0
2007-08-07 11:10:00,122.67,122.88,122.66,122.85,9500.0,122.67,122.88,122.66,122.85,9500.0
2007-08-07 11:15:00,122.81,122.84,122.7,122.76,9000.0,122.81,122.84,122.7,122.76,9000.0
2007-08-07 11:20:00,122.76,122.81,122.67,122.76,7600.0,122.76,122.81,122.67,122.76,7600.0
2007-08-07 11:25:00,122.76,122.77,122.68,122.77,6500.0,122.76,122.77,122.68,122.77,6500.0
2007-08-07 11:30:00,122.77,123.29,122.77,123.11,15300.0,122.77,123.29,122.77,123.11,15300.0
2007-08-07 11:35:00,123.11,123.19,122.94,123.02,13800.0,123.11,123.19,122.94,123.02,13800.0
2007-08-07 11:40:00,123.03,123.46,122.89,123.41,10400.0,123.03,123.46,122.89,123.41,10400.0
2007-08-07 11:45:00,123.42,123.8,123.41,123.77,9200.0,123.42,123.8,123.41,123.77,9200.0
2007-08-07 11:50:00,123.77,124.2,123.71,124.17,13300.0,123.77,124.2,123.71,124.17,13300.0
2007-08-07 11:55:00,124.2,124.21,124.07,124.16,8000.0,124.2,124.21,124.07,124.16,8000.0
2007-08-07 12:00:00,124.16,124.62,124.16,124.54,17100.0,124.16,124.62,124.16,124.54,17100.0
2007-08-07 12:05:00,124.61,124.81,124.51,124.69,8100.0,124.61,124.81,124.51,124.69,8100.0
2007-08-07 12:10:00,124.69,124.81,124.61,124.64,4300.0,124.69,124.81,124.61,124.64,4300.0
2007-08-07 12:15:00,124.66,124.7,124.58,124.69,8500.0,124.66,124.7,124.58,124.69,8500.0
2007-08-07 12:20:00,124.64,124.64,124.46,124.55,7300.0,124.64,124.64,124.46,124.55,7300.0
2007-08-07 12:25:00,124.55,124.57,124.36,124.36,4600.0,124.55,124.57,124.36,124.36,4600.0
2007-08-07 12:30:00,124.38,124.42,124.14,124.16,14300.0,124.38,124.42,124.14,124.16,14300.0
2007-08-07 12:35:00,124.14,124.15,123.84,123.97,16400.0,124.14,124.15,123.84,123.97,16400.0
2007-08-07 12:40:00,123.95,123.96,123.5,123.52,17700.0,123.95,123.96,123.5,123.52,17700.0
2007-08-07 12:45:00,123.52,123.52,123.38,123.44,9200.0,123.52,123.52,123.38,123.44,9200.0
2007-08-07 12:50:00,123.47,123.77,123.44,123.6,12600.0,123.47,123.77,123.44,123.6,12600.0
2007-08-07 12:55:00,123.56,123.6,123.48,123.56,4600.0,123.56,123.6,123.48,123.56,4600.0
2007-08-07 13:00:00,123.56,123.66,123.48,123.66,8400.0,123.56,123.66,123.48,123.66,8400.0
2007-08-07 13:05:00,123.65,123.74,123.51,123.7,8200.0,123.65,123.74,123.51,123.7,8200.0
2007-08-07 13:10:00,123.73,123.79,123.61,123.67,12900.0,123.73,123.79,123.61,123.67,12900.0
2007-08-07 13:15:00,123.64,123.65,123.37,123.4,7400.0,123.64,123.65,123.37,123.4,7400.0
2007-08-07 13:20:00,123.37,123.63,123.37,123.44,10700.0,123.37,123.63,123.37,123.44,10700.0
2007-08-07 13:25:00,123.44,123.5,123.31,123.33,3800.0,123.44,123.5,123.31,123.33,3800.0
2007-08-07 13:30:00,123.32,123.4,123.21,123.24,9500.0,123.32,123.4,123.21,123.24,9500.0
2007-08-07 13:35:00,123.23,123.42,123.07,123.37,9800.0,123.23,123.42,123.07,123.37,9800.0
2007-08-07 13:40:00,123.36,123.49,123.28,123.43,7100.0,123.36,123.49,123.28,123.43,7100.0
2007-08-07 13:45:00,123.4,123.49,123.29,123.45,9100.0,123.4,123.49,123.29,123.45,9100.0
2007-08-07 13:50:00,123.49,123.5,123.27,123.39,5800.0,123.49,123.5,123.27,123.39,5800.0
2007-08-07 13:55:00,123.38,123.49,123.26,123.26,10900.0,123.38,123.49,123.26,123.26,10900.0
2007-08-07 14:00:00,123.25,123.25,122.97,123.0,7200.0,123.25,123.25,122.97,123.0,7200.0
2007-08-07 14:05:00,123.0,123.48,122.97,123.47,3700.0,123.0,123.48,122.97,123.47,3700.0
2007-08-07 14:10:00,123.47,123.78,122.95,122.99,33400.0,123.47,123.78,122.95,122.99,33400.0
2007-08-07 14:15:00,123.08,123.48,122.15,122.38,19400.0,123.08,123.48,122.15,122.38,19400.0
2007-08-07 14:20:00,122.39,122.81,122.25,122.5,21000.0,122.39,122.81,122.25,122.5,21000.0
2007-08-07 14:25:00,122.67,122.82,122.0,122.13,11300.0,122.67,122.82,122.0,122.13,11300.0
2007-08-07 14:30:00,122.14,122.14,121.68,121.96,19100.0,122.14,122.14,121.68,121.96,19100.0
2007-08-07 14:35:00,121.87,121.98,121.53,121.81,32300.0,121.87,121.98,121.53,121.81,32300.0
2007-08-07 14:40:00,121.74,122.25,121.72,122.0,13900.0,121.74,122.25,121.72,122.0,13900.0
2007-08-07 14:45:00,121.99,122.36,121.8,122.22,9000.0,121.99,122.36,121.8,122.22,9000.0
2007-08-07 14:50:00,122.36,122.95,122.36,122.74,16700.0,122.36,122.95,122.36,122.74,16700.0
2007-08-07 14:55:00,122.83,123.6,122.72,123.6,21200.0,122.83,123.6,122.72,123.6,21200.0
2007-08-07 15:00:00,123.6,123.86,123.29,123.56,37800.0,123.6,123.86,123.29,123.56,37800.0
2007-08-07 15:05:00,123.48,123.78,123.44,123.59,18300.0,123.48,123.78,123.44,123.59,18300.0
2007-08-07 15:10:00,123.51,123.63,123.25,123.3,14800.0,123.51,123.63,123.25,123.3,14800.0
2007-08-07 15:15:00,123.36,123.71,123.1,123.44,27300.0,123.36,123.71,123.1,123.44,27300.0
2007-08-07 15:20:00,123.52,123.73,123.22,123.58,19800.0,123.52,123.73,123.22,123.58,19800.0
2007-08-07 15:25:00,123.62,123.84,123.43,123.84,18000.0,123.62,123.84,123.43,123.84,18000.0
2007-08-07 15:30:00,123.84,123.99,123.7,123.96,22600.0,123.84,123.99,123.7,123.96,22600.0
2007-08-07 15:35:00,123.94,124.24,123.93,124.15,13200.0,123.94,124.24,123.93,124.15,13200.0
2007-08-07 15:40:00,124.18,124.24,123.94,124.08,18400.0,124.18,124.24,123.94,124.08,18400.0
2007-08-07 15:45:00,124.09,124.09,123.57,123.57,24200.0,124.09,124.09,123.57,123.57,24200.0
2007-08-07 15:50:00,123.55,123.65,123.33,123.33,27000.0,123.55,123.65,123.33,123.33,27000.0
2007-08-07 15:55:00,123.36,123.76,123.17,123.74,31000.0,123.36,123.76,123.17,123.74,31000.0
2007-08-08 09:30:00,124.11,124.17,123.54,123.54,8200.0,124.11,124.17,123.54,123.54,8200.0
2007-08-08 09:35:00,123.62,123.79,123.29,123.65,9200.0,123.62,123.79,123.29,123.65,9200.0
2007-08-08 09:40:00,123.56,124.15,123.53,124.09,8800.0,123.56,124.15,123.53,124.09,8800.0
2007-08-08 09:45:00,124.14,124.47,124.14,124.47,11400.0,124.14,124.47,124.14,124.47,11400.0
2007-08-08 09:50:00,124.47,125.12,124.44,125.12,17200.0,124.47,125.12,124.44,125.12,17200.0
2007-08-08 09:55:00,125.13,125.13,124.58,124.85,20100.0,125.13,125.13,124.58,124.85,20100.0
2007-08-08 10:00:00,124.84,125.14,124.65,125.11,18100.0,124.84,125.14,124.65,125.11,18100.0
2007-08-08 10:05:00,125.1,125.12,124.75,125.1,16200.0,125.1,125.12,124.75,125.1,16200.0
2007-08-08 10:10:00,125.09,125.3,125.0,125.3,12500.0,125.09,125.3,125.0,125.3,12500.0
2007-08-08 10:15:00,125.3,125.7,125.17,125.65,18700.0,125.3,125.7,125.17,125.65,18700.0
2007-08-08 10:20:00,125.67,125.86,125.61,125.86,11700.0,125.67,125.86,125.61,125.86,11700.0
2007-08-08 10:25:00,125.8,125.96,125.62,125.62,20000.0,125.8,125.96,125.62,125.62,20000.0
2007-08-08 10:30:00,125.62,125.69,125.5,125.61,15700.0,125.62,125.69,125.5,125.61,15700.0
2007-08-08 10:35:00,125.6,125.63,125.52,125.63,17200.0,125.6,125.63,125.52,125.63,17200.0
2007-08-08 10:40:00,125.6,125.75,125.53,125.7,10000.0,125.6,125.75,125.53,125.7,10000.0
2007-08-08 10:45:00,125.66,125.77,125.09,125.12,25700.0,125.66,125.77,125.09,125.12,25700.0
2007-08-08 10:50:00,125.14,125.15,124.93,124.96,12400.0,125.14,125.15,124.93,124.96,12400.0
2007-08-08 10:55:00,124.94,125.11,124.91,125.11,15900.0,124.94,125.11,124.91,125.11,15900.0
2007-08-08 11:00:00,125.09,125.15,124.95,124.95,22800.0,125.09,125.15,124.95,124.95,22800.0
2007-08-08 11:05:00,124.95,125.07,124.91,125.05,17300.0,124.95,125.07,124.91,125.05,17300.0
2007-08-08 11:10:00,124.98,125.07,124.93,125.06,10700.0,124.98,125.07,124.93,125.06,10700.0
2007-08-08 11:15:00,125.0,125.11,124.91,125.1,19900.0,125.0,125.11,124.91,125.1,19900.0
2007-08-08 11:20:00,125.02,125.24,124.96,125.24,11500.0,125.02,125.24,124.96,125.24,11500.0
2007-08-08 11:25:00,125.16,125.23,125.02,125.02,4200.0,125.16,125.23,125.02,125.02,4200.0
2007-08-08 11:30:00,125.02,125.1,124.94,125.07,9500.0,125.02,125.1,124.94,125.07,9500.0
2007-08-08 11:35:00,125.1,125.15,125.01,125.11,8500.0,125.1,125.15,125.01,125.11,8500.0
2007-08-08 11:40:00,125.15,125.22,125.09,125.22,7900.0,125.15,125.22,125.09,125.22,7900.0
2007-08-08 11:45:00,125.17,125.18,125.0,125.09,10000.0,125.17,125.18,125.0,125.09,10000.0
2007-08-08 11:50:00,125.14,125.23,125.08,125.12,5600.0,125.14,125.23,125.08,125.12,5600.0
2007-08-08 11:55:00,125.13,125.13,125.0,125.06,5300.0,125.13,125.13,125.0,125.06,5300.0
2007-08-08 12:00:00,125.07,125.18,124.99,125.16,6300.0,125.07,125.18,124.99,125.16,6300.0
2007-08-08 12:05:00,125.1,125.13,125.04,125.12,4900.0,125.1,125.13,125.04,125.12,4900.0
2007-08-08 12:10:00,125.05,125.12,125.0,125.07,7800.0,125.05,125.12,125.0,125.07,7800.0
2007-08-08 12:15:00,125.08,125.19,125.01,125.18,5300.0,125.08,125.19,125.01,125.18,5300.0
2007-08-08 12:20:00,125.18,125.18,125.07,125.14,8400.0,125.18,125.18,125.07,125.14,8400.0
2007-08-08 12:25:00,125.15,125.17,125.06,125.12,4400.0,125.15,125.17,125.06,125.12,4400.0
2007-08-08 12:30:00,125.09,125.25,125.09,125.11,10900.0,125.09,125.25,125.09,125.11,10900.0
2007-08-08 12:35:00,125.11,125.15,125.01,125.02,13800.0,125.11,125.15,125.01,125.02,13800.0
2007-08-08 12:40:00,125.02,125.06,124.82,124.87,14800.0,125.02,125.06,124.82,124.87,14800.0
2007-08-08 12:45:00,124.85,124.97,124.85,124.93,12800.0,124.85,124.97,124.85,124.93,12800.0
2007-08-08 12:50:00,124.93,124.93,124.35,124.36,15400.0,124.93,124.93,124.35,124.36,15400.0
2007-08-08 12:55:00,124.42,124.45,124.22,124.22,6800.0,124.42,124.45,124.22,124.22,6800.0
2007-08-08 13:00:00,124.2,124.65,124.2,124.57,9200.0,124.2,124.65,124.2,124.57,9200.0
2007-08-08 13:05:00,124.55,124.57,124.46,124.46,5600.0,124.55,124.57,124.46,124.46,5600.0
2007-08-08 13:10:00,124.47,124.8,124.45,124.69,11700.0,124.47,124.8,124.45,124.69,11700.0
2007-08-08 13:15:00,124.59,124.73,124.57,124.66,6500.0,124.59,124.73,124.57,124.66,6500.0
2007-08-08 13:20:00,124.69,124.7,124.51,124.59,8400.0,124.69,124.7,124.51,124.59,8400.0
2007-08-08 13:25:00,124.56,124.73,124.54,124.61,8700.0,124.56,124.73,124.54,124.61,8700.0
2007-08-08 13:30:00,124.63,124.75,124.61,124.68,14600.0,124.63,124.75,124.61,124.68,14600.0
2007-08-08 13:35:00,124.7,124.76,124.63,124.68,8300.0,124.7,124.76,124.63,124.68,8300.0
2007-08-08 13:40:00,124.69,124.71,124.58,124.64,6200.0,124.69,124.71,124.58,124.64,6200.0
2007-08-08 13:45:00,124.6,124.64,124.32,124.32,12900.0,124.6,124.64,124.32,124.32,12900.0
2007-08-08 13:50:00,124.33,124.36,124.02,124.1,11200.0,124.33,124.36,124.02,124.1,11200.0
2007-08-08 13:55:00,124.1,124.26,124.08,124.24,9300.0,124.1,124.26,124.08,124.24,9300.0
2007-08-08 14:00:00,124.24,124.26,124.06,124.11,8600.0,124.24,124.26,124.06,124.11,8600.0
2007-08-08 14:05:00,124.16,124.42,124.02,124.29,13700.0,124.16,124.42,124.02,124.29,13700.0
2007-08-08 14:10:00,124.22,124.57,124.17,124.48,10000.0,124.22,124.57,124.17,124.48,10000.0
2007-08-08 14:15:00,124.55,124.55,124.37,124.37,7300.0,124.55,124.55,124.37,124.37,7300.0
2007-08-08 14:20:00,124.37,124.6,124.36,124.6,6400.0,124.37,124.6,124.36,124.6,6400.0
2007-08-08 14:25:00,124.6,124.73,124.57,124.57,9300.0,124.6,124.73,124.57,124.57,9300.0
2007-08-08 14:30:00,124.57,124.77,124.55,124.62,8000.0,124.57,124.77,124.55,124.62,8000.0
2007-08-08 14:35:00,124.6,124.61,124.34,124.34,8800.0,124.6,124.61,124.34,124.34,8800.0
2007-08-08 14:40:00,124.31,124.44,124.19,124.33,10500.0,124.31,124.44,124.19,124.33,10500.0
2007-08-08 14:45:00,124.37,124.41,124.23,124.3,12600.0,124.37,124.41,124.23,124.3,12600.0
2007-08-08 14:50:00,124.3,124.49,124.29,124.41,8600.0,124.3,124.49,124.29,124.41,8600.0
2007-08-08 14:55:00,124.41,124.51,124.12,124.22,11900.0,124.41,124.51,124.12,124.22,11900.0
2007-08-08 15:00:00,124.29,124.37,123.99,124.01,12800.0,124.29,124.37,123.99,124.01,12800.0
2007-08-08 15:05:00,124.08,124.26,123.6,123.6,20600.0,124.08,124.26,123.6,123.6,20600.0
2007-08-08 15:10:00,123.57,123.66,123.23,123.23,16000.0,123.57,123.66,123.23,123.23,16000.0
2007-08-08 15:15:00,123.32,123.72,123.07,123.23,16900.0,123.32,123.72,123.07,123.23,16900.0
2007-08-08 15:20:00,123.23,123.31,122.79,122.79,27500.0,123.23,123.31,122.79,122.79,27500.0
2007-08-08 15:25:00,122.8,122.82,121.99,122.07,31400.0,122.8,122.82,121.99,122.07,31400.0
2007-08-08 15:30:00,122.13,122.19,121.45,121.92,38400.0,122.13,122.19,121.45,121.92,38400.0
2007-08-08 15:35:00,121.91,122.32,121.5,122.21,33700.0,121.91,122.32,121.5,122.21,33700.0
2007-08-08 15:40:00,122.08,122.21,121.51,121.64,26600.0,122.08,122.21,121.51,121.64,26600.0
2007-08-08 15:45:00,121.64,122.09,121.49,121.7,42500.0,121.64,122.09,121.49,121.7,42500.0
2007-08-08 15:50:00,121.7,122.02,121.15,121.98,55800.0,121.7,122.02,121.15,121.98,55800.0
2007-08-08 15:55:00,121.92,122.36,121.58,122.3,45900.0,121.92,122.36,121.58,122.3,45900.0
2007-08-09 09:30:00,119.86,120.55,118.22,119.0,50800.0,119.86,120.55,118.22,119.0,50800.0
2007-08-09 09:35:00,119.14,119.35,118.15,118.24,26300.0,119.14,119.35,118.15,118.24,26300.0
2007-08-09 09:40:00,118.37,118.9,118.0,118.0,26700.0,118.37,118.9,118.0,118.0,26700.0
2007-08-09 09:45:00,118.0,118.1,117.79,118.02,19100.0,118.0,118.1,117.79,118.02,19100.0
2007-08-09 09:50:00,118.03,118.1,117.0,117.38,52700.0,118.03,118.1,117.0,117.38,52700.0
2007-08-09 09:55:00,117.37,118.05,117.35,117.92,17600.0,117.37,118.05,117.35,117.92,17600.0
2007-08-09 10:00:00,117.92,118.12,117.92,118.03,25300.0,117.92,118.12,117.92,118.03,25300.0
2007-08-09 10:05:00,118.03,118.69,117.96,118.42,44600.0,118.03,118.69,117.96,118.42,44600.0
2007-08-09 10:10:00,118.42,118.45,118.0,118.22,44800.0,118.42,118.45,118.0,118.22,44800.0
2007-08-09 10:15:00,118.28,118.75,118.14,118.62,9800.0,118.28,118.75,118.14,118.62,9800.0
2007-08-09 10:20:00,118.65,118.65,118.19,118.41,17100.0,118.65,118.65,118.19,118.41,17100.0
2007-08-09 10:25:00,118.56,119.3,118.46,119.26,14700.0,118.56,119.3,118.46,119.26,14700.0
2007-08-09 10:30:00,119.22,120.12,119.15,119.8,27200.0,119.22,120.12,119.15,119.8,27200.0
2007-08-09 10:35:00,119.86,119.87,119.32,119.5,22900.0,119.86,119.87,119.32,119.5,22900.0
2007-08-09 10:40:00,119.51,119.76,119.43,119.64,15500.0,119.51,119.76,119.43,119.64,15500.0
2007-08-09 10:45:00,119.57,119.92,119.5,119.8,28700.0,119.57,119.92,119.5,119.8,28700.0
2007-08-09 10:50:00,119.83,120.14,119.8,120.1,16100.0,119.83,120.14,119.8,120.1,16100.0
2007-08-09 10:55:00,120.05,120.2,120.0,120.06,14900.0,120.05,120.2,120.0,120.06,14900.0
2007-08-09 11:00:00,119.98,120.13,119.78,119.93,28100.0,119.98,120.13,119.78,119.93,28100.0
2007-08-09 11:05:00,120.0,120.09,119.62,119.75,18200.0,120.0,120.09,119.62,119.75,18200.0
2007-08-09 11:10:00,119.74,119.88,119.72,119.87,28600.0,119.74,119.88,119.72,119.87,28600.0
2007-08-09 11:15:00,119.78,120.18,119.59,120.03,51500.0,119.78,120.18,119.59,120.03,51500.0
2007-08-09 11:20:00,119.99,120.34,119.99,120.28,14800.0,119.99,120.34,119.99,120.28,14800.0
2007-08-09 11:25:00,120.26,120.29,120.0,120.08,10100.0,120.26,120.29,120.0,120.08,10100.0
2007-08-09 11:30:00,119.99,120.1,119.8,119.92,16200.0,119.99,120.1,119.8,119.92,16200.0
2007-08-09 11:35:00,119.86,119.86,119.53,119.53,11100.0,119.86,119.86,119.53,119.53,11100.0
2007-08-09 11:40:00,119.5,119.55,119.35,119.35,18300.0,119.5,119.55,119.35,119.35,18300.0
2007-08-09 11:45:00,119.35,119.35,118.42,118.45,20800.0,119.35,119.35,118.42,118.45,20800.0
2007-08-09 11:50:00,118.5,118.51,118.04,118.26,16400.0,118.5,118.51,118.04,118.26,16400.0
2007-08-09 11:55:00,118.17,118.32,118.1,118.3,13000.0,118.17,118.32,118.1,118.3,13000.0
2007-08-09 12:00:00,118.27,118.28,117.97,117.97,9500.0,118.27,118.28,117.97,117.97,9500.0
2007-08-09 12:05:00,117.92,117.92,117.48,117.57,12000.0,117.92,117.92,117.48,117.57,12000.0
2007-08-09 12:10:00,117.51,117.52,117.22,117.31,8300.0,117.51,117.52,117.22,117.31,8300.0
2007-08-09 12:15:00,117.36,117.36,117.0,117.03,17700.0,117.36,117.36,117.0,117.03,17700.0
2007-08-09 12:20:00,117.0,117.24,116.73,116.85,30900.0,117.0,117.24,116.73,116.85,30900.0
2007-08-09 12:25:00,116.91,117.24,116.76,117.0,28100.0,116.91,117.24,116.76,117.0,28100.0
2007-08-09 12:30:00,117.0,117.0,116.54,116.55,22500.0,117.0,117.0,116.54,116.55,22500.0
2007-08-09 12:35:00,116.55,116.67,116.5,116.57,20100.0,116.55,116.67,116.5,116.57,20100.0
2007-08-09 12:40:00,116.54,116.56,116.21,116.5,20800.0,116.54,116.56,116.21,116.5,20800.0
2007-08-09 12:45:00,116.47,116.69,116.47,116.57,9800.0,116.47,116.69,116.47,116.57,9800.0
2007-08-09 12:50:00,116.52,116.56,116.41,116.54,13700.0,116.52,116.56,116.41,116.54,13700.0
2007-08-09 12:55:00,116.51,116.63,116.46,116.57,19800.0,116.51,116.63,116.46,116.57,19800.0
2007-08-09 13:00:00,116.57,116.72,116.5,116.51,22300.0,116.57,116.72,116.5,116.51,22300.0
2007-08-09 13:05:00,116.5,116.98,116.48,116.98,24600.0,116.5,116.98,116.48,116.98,24600.0
2007-08-09 13:10:00,117.0,117.1,116.88,116.9,17700.0,117.0,117.1,116.88,116.9,17700.0
2007-08-09 13:15:00,116.91,117.09,116.9,117.04,19100.0,116.91,117.09,116.9,117.04,19100.0
2007-08-09 13:20:00,117.02,117.4,116.9,117.4,33000.0,117.02,117.4,116.9,117.4,33000.0
2007-08-09 13:25:00,117.4,117.9,117.37,117.9,19000.0,117.4,117.9,117.37,117.9,19000.0
2007-08-09 13:30:00,117.9,118.8,117.84,118.69,25800.0,117.9,118.8,117.84,118.69,25800.0
2007-08-09 13:35:00,118.59,118.75,118.45,118.45,18000.0,118.59,118.75,118.45,118.45,18000.0
2007-08-09 13:40:00,118.43,118.47,117.72,117.79,19800.0,118.43,118.47,117.72,117.79,19800.0
2007-08-09 13:45:00,117.76,118.22,117.75,118.16,19400.0,117.76,118.22,117.75,118.16,19400.0
2007-08-09 13:50:00,118.22,118.22,117.6,117.6,10800.0,118.22,118.22,117.6,117.6,10800.0
2007-08-09 13:55:00,117.64,117.88,117.59,117.69,11600.0,117.64,117.88,117.59,117.69,11600.0
2007-08-09 14:00:00,117.71,118.03,117.6,117.69,17900.0,117.71,118.03,117.6,117.69,17900.0
2007-08-09 14:05:00,117.73,117.73,117.59,117.59,10500.0,117.73,117.73,117.59,117.59,10500.0
2007-08-09 14:10:00,117.59,117.83,117.59,117.83,12900.0,117.59,117.83,117.59,117.83,12900.0
2007-08-09 14:15:00,117.8,118.14,117.8,118.14,17300.0,117.8,118.14,117.8,118.14,17300.0
2007-08-09 14:20:00,118.16,118.23,118.07,118.14,6900.0,118.16,118.23,118.07,118.14,6900.0
2007-08-09 14:25:00,118.08,118.19,117.86,117.93,21400.0,118.08,118.19,117.86,117.93,21400.0
2007-08-09 14:30:00,117.91,118.11,117.8,117.89,16500.0,117.91,118.11,117.8,117.89,16500.0
2007-08-09 14:35:00,117.9,118.06,117.87,117.96,4200.0,117.9,118.06,117.87,117.96,4200.0
2007-08-09 14:40:00,117.97,118.23,117.8,118.03,20400.0,117.97,118.23,117.8,118.03,20400.0
2007-08-09 14:45:00,118.08,118.08,117.8,117.8,6100.0,118.08,118.08,117.8,117.8,6100.0
2007-08-09 14:50:00,117.8,117.96,117.74,117.76,23400.0,117.8,117.96,117.74,117.76,23400.0
2007-08-09 14:55:00,117.76,117.77,117.28,117.45,28000.0,117.76,117.77,117.28,117.45,28000.0
2007-08-09 15:00:00,117.47,117.87,117.22,117.25,23200.0,117.47,117.87,117.22,117.25,23200.0
2007-08-09 15:05:00,117.25,117.6,117.14,117.6,25600.0,117.25,117.6,117.14,117.6,25600.0
2007-08-09 15:10:00,117.53,117.6,117.4,117.53,11600.0,117.53,117.6,117.4,117.53,11600.0
2007-08-09 15:15:00,117.58,118.13,117.55,118.08,10400.0,117.58,118.13,117.55,118.08,10400.0
2007-08-09 15:20:00,118.08,118.08,117.66,117.8,15000.0,118.08,118.08,117.66,117.8,15000.0
2007-08-09 15:25:00,117.74,118.21,117.74,117.93,24100.0,117.74,118.21,117.74,117.93,24100.0
2007-08-09 15:30:00,118.05,118.1,117.2,117.22,39000.0,118.05,118.1,117.2,117.22,39000.0
2007-08-09 15:35:00,117.22,117.28,116.9,117.14,39700.0,117.22,117.28,116.9,117.14,39700.0
2007-08-09 15:40:00,117.09,117.28,116.79,117.05,27900.0,117.09,117.28,116.79,117.05,27900.0
2007-08-09 15:45:00,117.07,117.11,116.6,116.94,30100.0,117.07,117.11,116.6,116.94,30100.0
2007-08-09 15:50:00,116.95,117.22,116.88,117.02,47900.0,116.95,117.22,116.88,117.02,47900.0
2007-08-09 15:55:00,117.04,117.25,116.78,116.79,36200.0,117.04,117.25,116.78,116.79,36200.0
2007-08-10 09:30:00,115.52,115.52,113.8,113.98,23900.0,115.52,115.52,113.8,113.98,23900.0
2007-08-10 09:35:00,113.92,113.98,112.59,112.61,46200.0,113.92,113.98,112.59,112.61,46200.0
2007-08-10 09:40:00,112.66,113.0,111.78,112.86,22800.0,112.66,113.0,111.78,112.86,22800.0
2007-08-10 09:45:00,112.8,113.45,112.49,112.75,26700.0,112.8,113.45,112.49,112.75,26700.0
2007-08-10 09:50:00,112.74,113.73,112.7,113.21,56900.0,112.74,113.73,112.7,113.21,56900.0
2007-08-10 09:55:00,113.06,113.74,112.96,113.69,19100.0,113.06,113.74,112.96,113.69,19100.0
2007-08-10 10:00:00,113.66,114.14,113.53,113.86,29600.0,113.66,114.14,113.53,113.86,29600.0
2007-08-10 10:05:00,113.77,114.46,113.7,114.2,26400.0,113.77,114.46,113.7,114.2,26400.0
2007-08-10 10:10:00,114.26,115.03,114.26,115.03,16300.0,114.26,115.03,114.26,115.03,16300.0
2007-08-10 10:15:00,115.03,115.5,114.96,115.17,26100.0,115.03,115.5,114.96,115.17,26100.0
2007-08-10 10:20:00,115.23,115.43,114.76,114.76,22500.0,115.23,115.43,114.76,114.76,22500.0
2007-08-10 10:25:00,114.75,114.88,114.09,114.09,20600.0,114.75,114.88,114.09,114.09,20600.0
2007-08-10 10:30:00,114.12,114.14,113.84,113.85,12200.0,114.12,114.14,113.84,113.85,12200.0
2007-08-10 10:35:00,113.85,113.96,113.61,113.81,25900.0,113.85,113.96,113.61,113.81,25900.0
2007-08-10 10:40:00,113.84,113.93,113.61,113.79,17000.0,113.84,113.93,113.61,113.79,17000.0
2007-08-10 10:45:00,113.8,113.93,113.58,113.65,15300.0,113.8,113.93,113.58,113.65,15300.0
2007-08-10 10:50:00,113.65,114.71,113.58,114.51,27800.0,113.65,114.71,113.58,114.51,27800.0
2007-08-10 10:55:00,114.52,114.85,114.06,114.54,25100.0,114.52,114.85,114.06,114.54,25100.0
2007-08-10 11:00:00,114.63,115.62,114.63,115.6,23700.0,114.63,115.62,114.63,115.6,23700.0
2007-08-10 11:05:00,115.5,116.0,115.5,115.66,14500.0,115.5,116.0,115.5,115.66,14500.0
2007-08-10 11:10:00,115.8,115.8,115.32,115.63,13600.0,115.8,115.8,115.32,115.63,13600.0
2007-08-10 11:15:00,115.65,116.28,115.65,116.28,13300.0,115.65,116.28,115.65,116.28,13300.0
2007-08-10 11:20:00,116.23,116.29,116.07,116.2,11700.0,116.23,116.29,116.07,116.2,11700.0
2007-08-10 11:25:00,116.06,116.16,115.62,115.63,16000.0,116.06,116.16,115.62,115.63,16000.0
2007-08-10 11:30:00,115.51,115.59,114.51,114.89,21700.0,115.51,115.59,114.51,114.89,21700.0
2007-08-10 11:35:00,114.88,115.24,114.88,115.19,11200.0,114.88,115.24,114.88,115.19,11200.0
2007-08-10 11:40:00,115.19,115.58,115.15,115.52,7400.0,115.19,115.58,115.15,115.52,7400.0
2007-08-10 11:45:00,115.51,116.1,115.5,116.1,12200.0,115.51,116.1,115.5,116.1,12200.0
2007-08-10 11:50:00,116.1,116.12,115.93,116.07,14300.0,116.1,116.12,115.93,116.07,14300.0
2007-08-10 11:55:00,116.08,116.65,115.91,116.65,11800.0,116.08,116.65,115.91,116.65,11800.0
2007-08-10 12:00:00,116.63,116.9,116.63,116.75,11500.0,116.63,116.9,116.63,116.75,11500.0
2007-08-10 12:05:00,116.74,117.2,116.72,117.2,13400.0,116.74,117.2,116.72,117.2,13400.0
2007-08-10 12:10:00,117.2,117.35,117.06,117.06,9900.0,117.2,117.35,117.06,117.06,9900.0
2007-08-10 12:15:00,117.04,117.25,116.99,117.2,13300.0,117.04,117.25,116.99,117.2,13300.0
2007-08-10 12:20:00,117.25,117.3,116.97,117.2,26200.0,117.25,117.3,116.97,117.2,26200.0
2007-08-10 12:25:00,117.14,117.23,116.9,116.9,11200.0,117.14,117.23,116.9,116.9,11200.0
2007-08-10 12:30:00,116.89,116.97,116.33,116.42,18200.0,116.89,116.97,116.33,116.42,18200.0
2007-08-10 12:35:00,116.34,116.34,115.84,115.91,10600.0,116.34,116.34,115.84,115.91,10600.0
2007-08-10 12:40:00,115.87,115.94,115.65,115.77,9900.0,115.87,115.94,115.65,115.77,9900.0
2007-08-10 12:45:00,115.77,115.91,115.75,115.81,11300.0,115.77,115.91,115.75,115.81,11300.0
2007-08-10 12:50:00,115.81,116.23,115.77,116.23,13300.0,115.81,116.23,115.77,116.23,13300.0
2007-08-10 12:55:00,116.18,116.23,115.92,115.94,14900.0,116.18,116.23,115.92,115.94,14900.0
2007-08-10 13:00:00,115.99,116.14,115.94,116.03,11700.0,115.99,116.14,115.94,116.03,11700.0
2007-08-10 13:05:00,116.05,116.12,115.82,115.94,10900.0,116.05,116.12,115.82,115.94,10900.0
2007-08-10 13:10:00,115.88,116.11,115.86,116.06,9500.0,115.88,116.11,115.86,116.06,9500.0
2007-08-10 13:15:00,116.14,116.4,116.07,116.34,9700.0,116.14,116.4,116.07,116.34,9700.0
2007-08-10 13:20:00,116.27,116.7,116.27,116.63,7700.0,116.27,116.7,116.27,116.63,7700.0
2007-08-10 13:25:00,116.68,116.68,116.18,116.18,6800.0,116.68,116.68,116.18,116.18,6800.0
2007-08-10 13:30:00,116.18,116.21,115.53,115.53,8900.0,116.18,116.21,115.53,115.53,8900.0
2007-08-10 13:35:00,115.5,115.9,115.5,115.71,12600.0,115.5,115.9,115.5,115.71,12600.0
2007-08-10 13:40:00,115.63,115.72,115.44,115.44,7600.0,115.63,115.72,115.44,115.44,7600.0
2007-08-10 13:45:00,115.51,115.51,115.13,115.13,8200.0,115.51,115.51,115.13,115.13,8200.0
2007-08-10 13:50:00,115.13,115.41,115.06,115.23,21300.0,115.13,115.41,115.06,115.23,21300.0
2007-08-10 13:55:00,115.27,115.32,115.12,115.12,7500.0,115.27,115.32,115.12,115.12,7500.0
2007-08-10 14:00:00,115.22,115.44,114.91,114.94,24900.0,115.22,115.44,114.91,114.94,24900.0
2007-08-10 14:05:00,114.93,115.03,114.9,114.94,12700.0,114.93,115.03,114.9,114.94,12700.0
2007-08-10 14:10:00,115.0,115.19,114.99,115.07,18500.0,115.0,115.19,114.99,115.07,18500.0
2007-08-10 14:15:00,115.07,115.5,115.07,115.37,19700.0,115.07,115.5,115.07,115.37,19700.0
2007-08-10 14:20:00,115.41,115.6,115.3,115.59,16300.0,115.41,115.6,115.3,115.59,16300.0
2007-08-10 14:25:00,115.57,115.6,115.23,115.24,19500.0,115.57,115.6,115.23,115.24,19500.0
2007-08-10 14:30:00,115.28,115.34,115.0,115.08,10700.0,115.28,115.34,115.0,115.08,10700.0
2007-08-10 14:35:00,115.11,115.16,115.0,115.07,15100.0,115.11,115.16,115.0,115.07,15100.0
2007-08-10 14:40:00,115.0,115.36,115.0,115.32,7300.0,115.0,115.36,115.0,115.32,7300.0
2007-08-10 14:45:00,115.31,115.58,115.25,115.56,9300.0,115.31,115.58,115.25,115.56,9300.0
2007-08-10 14:50:00,115.56,115.59,115.17,115.17,5400.0,115.56,115.59,115.17,115.17,5400.0
2007-08-10 14:55:00,115.27,115.6,115.23,115.42,8300.0,115.27,115.6,115.23,115.42,8300.0
2007-08-10 15:00:00,115.41,115.48,115.26,115.33,11100.0,115.41,115.48,115.26,115.33,11100.0
2007-08-10 15:05:00,115.33,115.74,115.27,115.74,12500.0,115.33,115.74,115.27,115.74,12500.0
2007-08-10 15:10:00,115.68,115.85,115.37,115.85,12000.0,115.68,115.85,115.37,115.85,12000.0
2007-08-10 15:15:00,115.85,116.0,115.36,115.42,9000.0,115.85,116.0,115.36,115.42,9000.0
2007-08-10 15:20:00,115.35,115.65,115.35,115.61,7300.0,115.35,115.65,115.35,115.61,7300.0
2007-08-10 15:25:00,115.52,115.95,115.44,115.64,12600.0,115.52,115.95,115.44,115.64,12600.0
2007-08-10 15:30:00,115.56,115.95,115.54,115.9,10800.0,115.56,115.95,115.54,115.9,10800.0
2007-08-10 15:35:00,115.91,116.26,115.85,116.16,16000.0,115.91,116.26,115.85,116.16,16000.0
2007-08-10 15:40:00,116.28,116.44,116.02,116.15,24500.0,116.28,116.44,116.02,116.15,24500.0
2007-08-10 15:45:00,116.14,116.37,115.95,116.37,16500.0,116.14,116.37,115.95,116.37,16500.0
2007-08-10 15:50:00,116.33,116.44,116.12,116.18,21500.0,116.33,116.44,116.12,116.18,21500.0
2007-08-10 15:55:00,116.17,116.26,115.52,115.72,33300.0,116.17,116.26,115.52,115.72,33300.0
2007-08-13 09:30:00,116.65,117.46,116.46,117.45,14700.0,116.65,117.46,116.46,117.45,14700.0
2007-08-13 09:35:00,117.3,117.86,117.2,117.68,13600.0,117.3,117.86,117.2,117.68,13600.0
2007-08-13 09:40:00,117.74,118.38,117.74,118.12,15400.0,117.74,118.38,117.74,118.12,15400.0
2007-08-13 09:45:00,118.17,118.53,118.17,118.53,9000.0,118.17,118.53,118.17,118.53,9000.0
2007-08-13 09:50:00,118.59,119.67,118.52,119.33,21600.0,118.59,119.67,118.52,119.33,21600.0
2007-08-13 09:55:00,119.34,119.43,119.23,119.26,14200.0,119.34,119.43,119.23,119.26,14200.0
2007-08-13 10:00:00,119.29,119.29,118.5,118.68,27100.0,119.29,119.29,118.5,118.68,27100.0
2007-08-13 10:05:00,118.69,118.94,118.58,118.67,11500.0,118.69,118.94,118.58,118.67,11500.0
2007-08-13 10:10:00,118.67,118.74,118.58,118.73,6700.0,118.67,118.74,118.58,118.73,6700.0
2007-08-13 10:15:00,118.7,119.0,118.67,119.0,22300.0,118.7,119.0,118.67,119.0,22300.0
2007-08-13 10:20:00,119.05,119.5,119.05,119.27,13700.0,119.05,119.5,119.05,119.27,13700.0
2007-08-13 10:25:00,119.27,120.0,119.26,119.95,8400.0,119.27,120.0,119.26,119.95,8400.0
2007-08-13 10:30:00,119.97,120.43,119.97,120.28,38000.0,119.97,120.43,119.97,120.28,38000.0
2007-08-13 10:35:00,120.26,120.71,120.26,120.55,32400.0,120.26,120.71,120.26,120.55,32400.0
2007-08-13 10:40:00,120.56,120.56,120.18,120.41,14900.0,120.56,120.56,120.18,120.41,14900.0
2007-08-13 10:45:00,120.35,120.6,120.34,120.46,10000.0,120.35,120.6,120.34,120.46,10000.0
2007-08-13 10:50:00,120.55,120.57,120.07,120.28,12800.0,120.55,120.57,120.07,120.28,12800.0
2007-08-13 10:55:00,120.22,120.29,119.86,120.0,12900.0,120.22,120.29,119.86,120.0,12900.0
2007-08-13 11:00:00,120.08,120.08,119.94,120.03,9400.0,120.08,120.08,119.94,120.03,9400.0
2007-08-13 11:05:00,120.01,120.03,119.85,120.03,7600.0,120.01,120.03,119.85,120.03,7600.0
2007-08-13 11:10:00,120.03,120.15,119.96,120.15,7900.0,120.03,120.15,119.96,120.15,7900.0
2007-08-13 11:15:00,120.09,120.15,120.01,120.01,3400.0,120.09,120.15,120.01,120.01,3400.0
2007-08-13 11:20:00,120.01,120.08,120.0,120.08,2600.0,120.01,120.08,120.0,120.08,2600.0
2007-08-13 11:25:00,120.04,120.08,119.93,120.08,4100.0,120.04,120.08,119.93,120.08,4100.0
2007-08-13 11:30:00,120.05,120.15,120.03,120.04,5100.0,120.05,120.15,120.03,120.04,5100.0
2007-08-13 11:35:00,120.07,120.14,120.01,120.08,2700.0,120.07,120.14,120.01,120.08,2700.0
2007-08-13 11:40:00,120.13,120.14,119.89,119.97,2900.0,120.13,120.14,119.89,119.97,2900.0
2007-08-13 11:45:00,119.98,120.01,119.87,119.87,3100.0,119.98,120.01,119.87,119.87,3100.0
2007-08-13 11:50:00,119.87,120.03,119.83,120.03,5600.0,119.87,120.03,119.83,120.03,5600.0
2007-08-13 11:55:00,120.03,120.06,119.88,120.06,3900.0,120.03,120.06,119.88,120.06,3900.0
2007-08-13 12:00:00,120.05,120.05,119.8,119.89,6800.0,120.05,120.05,119.8,119.89,6800.0
2007-08-13 12:05:00,119.95,119.97,119.83,119.97,2200.0,119.95,119.97,119.83,119.97,2200.0
2007-08-13 12:10:00,119.97,119.98,119.47,119.63,11200.0,119.97,119.98,119.47,119.63,11200.0
2007-08-13 12:15:00,119.61,119.7,119.5,119.65,8400.0,119.61,119.7,119.5,119.65,8400.0
2007-08-13 12:20:00,119.67,119.67,119.12,119.29,7600.0,119.67,119.67,119.12,119.29,7600.0
2007-08-13 12:25:00,119.2,119.27,118.98,118.98,4600.0,119.2,119.27,118.98,118.98,4600.0
2007-08-13 12:30:00,119.0,119.09,118.98,119.09,5700.0,119.0,119.09,118.98,119.09,5700.0
2007-08-13 12:35:00,119.08,119.4,118.96,119.33,4800.0,119.08,119.4,118.96,119.33,4800.0
2007-08-13 12:40:00,119.36,119.36,118.88,118.88,5500.0,119.36,119.36,118.88,118.88,5500.0
2007-08-13 12:45:00,118.9,119.06,118.84,118.97,4500.0,118.9,119.06,118.84,118.97,4500.0
2007-08-13 12:50:00,118.98,119.0,118.95,118.96,2400.0,118.98,119.0,118.95,118.96,2400.0
2007-08-13 12:55:00,118.96,119.23,118.96,119.23,5500.0,118.96,119.23,118.96,119.23,5500.0
2007-08-13 13:00:00,119.24,119.35,119.23,119.34,3300.0,119.24,119.35,119.23,119.34,3300.0
2007-08-13 13:05:00,119.34,119.34,119.23,119.31,2500.0,119.34,119.34,119.23,119.31,2500.0
2007-08-13 13:10:00,119.31,119.34,119.22,119.23,2600.0,119.31,119.34,119.22,119.23,2600.0
2007-08-13 13:15:00,119.19,119.2,118.92,118.92,5300.0,119.19,119.2,118.92,118.92,5300.0
2007-08-13 13:20:00,119.02,119.02,118.69,118.91,10500.0,119.02,119.02,118.69,118.91,10500.0
2007-08-13 13:25:00,118.92,118.92,118.81,118.87,2900.0,118.92,118.92,118.81,118.87,2900.0
2007-08-13 13:30:00,118.9,118.96,118.6,118.91,8300.0,118.9,118.96,118.6,118.91,8300.0
2007-08-13 13:35:00,118.92,119.14,118.92,119.14,6500.0,118.92,119.14,118.92,119.14,6500.0
2007-08-13 13:40:00,119.12,119.13,119.05,119.05,5500.0,119.12,119.13,119.05,119.05,5500.0
2007-08-13 13:45:00,119.09,119.09,118.93,118.93,4200.0,119.09,119.09,118.93,118.93,4200.0
2007-08-13 13:50:00,119.01,119.03,118.83,118.99,6100.0,119.01,119.03,118.83,118.99,6100.0
2007-08-13 13:55:00,118.92,119.19,118.8,119.19,16200.0,118.92,119.19,118.8,119.19,16200.0
2007-08-13 14:00:00,119.09,119.16,118.86,119.04,8000.0,119.09,119.16,118.86,119.04,8000.0
2007-08-13 14:05:00,119.08,119.14,118.94,119.08,6600.0,119.08,119.14,118.94,119.08,6600.0
2007-08-13 14:10:00,119.08,119.08,118.97,119.07,5700.0,119.08,119.08,118.97,119.07,5700.0
2007-08-13 14:15:00,119.02,119.03,118.9,118.98,3200.0,119.02,119.03,118.9,118.98,3200.0
2007-08-13 14:20:00,118.93,119.47,118.93,119.47,9100.0,118.93,119.47,118.93,119.47,9100.0
2007-08-13 14:25:00,119.48,119.49,119.32,119.44,5900.0,119.48,119.49,119.32,119.44,5900.0
2007-08-13 14:30:00,119.46,119.54,119.42,119.44,5500.0,119.46,119.54,119.42,119.44,5500.0
2007-08-13 14:35:00,119.48,119.69,119.47,119.69,9800.0,119.48,119.69,119.47,119.69,9800.0
2007-08-13 14:40:00,119.7,119.8,119.61,119.8,11700.0,119.7,119.8,119.61,119.8,11700.0
2007-08-13 14:45:00,119.76,119.83,119.54,119.56,9700.0,119.76,119.83,119.54,119.56,9700.0
2007-08-13 14:50:00,119.56,119.77,119.54,119.77,8100.0,119.56,119.77,119.54,119.77,8100.0
2007-08-13 14:55:00,119.82,119.82,119.67,119.67,5000.0,119.82,119.82,119.67,119.67,5000.0
2007-08-13 15:00:00,119.7,119.81,119.63,119.72,11300.0,119.7,119.81,119.63,119.72,11300.0
2007-08-13 15:05:00,119.72,119.77,119.65,119.67,7200.0,119.72,119.77,119.65,119.67,7200.0
2007-08-13 15:10:00,119.7,119.91,119.68,119.84,9300.0,119.7,119.91,119.68,119.84,9300.0
2007-08-13 15:15:00,119.78,119.84,119.51,119.51,8100.0,119.78,119.84,119.51,119.51,8100.0
2007-08-13 15:20:00,119.51,119.55,119.13,119.18,15400.0,119.51,119.55,119.13,119.18,15400.0
2007-08-13 15:25:00,119.27,119.32,119.08,119.29,21200.0,119.27,119.32,119.08,119.29,21200.0
2007-08-13 15:30:00,119.31,119.38,119.11,119.27,19100.0,119.31,119.38,119.11,119.27,19100.0
2007-08-13 15:35:00,119.27,119.32,119.16,119.16,16500.0,119.27,119.32,119.16,119.16,16500.0
2007-08-13 15:40:00,119.15,119.44,119.05,119.32,13100.0,119.15,119.44,119.05,119.32,13100.0
2007-08-13 15:45:00,119.25,119.31,119.06,119.2,22600.0,119.25,119.31,119.06,119.2,22600.0
2007-08-13 15:50:00,119.2,119.28,119.04,119.2,21800.0,119.2,119.28,119.04,119.2,21800.0
2007-08-13 15:55:00,119.2,119.2,118.65,118.83,20800.0,119.2,119.2,118.65,118.83,20800.0
2007-08-14 09:30:00,118.36,119.25,118.36,118.99,11000.0,118.36,119.25,118.36,118.99,11000.0
2007-08-14 09:35:00,119.12,119.14,118.42,118.42,7000.0,119.12,119.14,118.42,118.42,7000.0
2007-08-14 09:40:00,118.46,118.95,118.46,118.75,8700.0,118.46,118.95,118.46,118.75,8700.0
2007-08-14 09:45:00,118.7,118.71,118.06,118.06,10300.0,118.7,118.71,118.06,118.06,10300.0
2007-08-14 09:50:00,118.05,118.17,117.87,118.04,4800.0,118.05,118.17,117.87,118.04,4800.0
2007-08-14 09:55:00,118.01,118.09,117.72,117.76,11400.0,118.01,118.09,117.72,117.76,11400.0
2007-08-14 10:00:00,117.69,117.69,117.36,117.46,9400.0,117.69,117.69,117.36,117.46,9400.0
2007-08-14 10:05:00,117.6,117.96,117.5,117.54,9900.0,117.6,117.96,117.5,117.54,9900.0
2007-08-14 10:10:00,117.59,117.9,117.54,117.54,7100.0,117.59,117.9,117.54,117.54,7100.0
2007-08-14 10:15:00,117.69,117.83,117.68,117.78,5900.0,117.69,117.83,117.68,117.78,5900.0
2007-08-14 10:20:00,117.65,117.75,117.38,117.38,3700.0,117.65,117.75,117.38,117.38,3700.0
2007-08-14 10:25:00,117.38,117.38,116.97,116.97,6000.0,117.38,117.38,116.97,116.97,6000.0
2007-08-14 10:30:00,117.01,117.32,116.96,117.32,7400.0,117.01,117.32,116.96,117.32,7400.0
2007-08-14 10:35:00,117.32,117.35,117.21,117.3,2000.0,117.32,117.35,117.21,117.3,2000.0
2007-08-14 10:40:00,117.27,117.3,116.99,117.21,8300.0,117.27,117.3,116.99,117.21,8300.0
2007-08-14 10:45:00,117.21,117.47,117.21,117.47,4000.0,117.21,117.47,117.21,117.47,4000.0
2007-08-14 10:50:00,117.42,117.47,117.3,117.39,7900.0,117.42,117.47,117.3,117.39,7900.0
2007-08-14 10:55:00,117.31,117.39,117.17,117.17,22200.0,117.31,117.39,117.17,117.17,22200.0
2007-08-14 11:00:00,117.14,117.14,116.19,116.29,16100.0,117.14,117.14,116.19,116.29,16100.0
2007-08-14 11:05:00,116.21,116.37,115.95,115.95,14600.0,116.21,116.37,115.95,115.95,14600.0
2007-08-14 11:10:00,116.0,116.02,115.63,115.71,15200.0,116.0,116.02,115.63,115.71,15200.0
2007-08-14 11:15:00,115.78,116.18,115.72,116.16,10800.0,115.78,116.18,115.72,116.16,10800.0
2007-08-14 11:20:00,116.14,116.3,115.96,116.27,7000.0,116.14,116.3,115.96,116.27,7000.0
2007-08-14 11:25:00,116.21,116.42,116.01,116.35,11900.0,116.21,116.42,116.01,116.35,11900.0
2007-08-14 11:30:00,116.3,116.56,116.3,116.3,7600.0,116.3,116.56,116.3,116.3,7600.0
2007-08-14 11:35:00,116.42,116.5,116.41,116.41,2500.0,116.42,116.5,116.41,116.41,2500.0
2007-08-14 11:40:00,116.28,116.49,116.28,116.36,2000.0,116.28,116.49,116.28,116.36,2000.0
2007-08-14 11:45:00,116.28,117.05,116.28,116.99,20800.0,116.28,117.05,116.28,116.99,20800.0
2007-08-14 11:50:00,116.99,117.13,116.83,117.11,17300.0,116.99,117.13,116.83,117.11,17300.0
2007-08-14 11:55:00,117.14,117.72,117.14,117.38,8800.0,117.14,117.72,117.14,117.38,8800.0
2007-08-14 12:00:00,117.41,117.48,117.26,117.26,2300.0,117.41,117.48,117.26,117.26,2300.0
2007-08-14 12:05:00,117.29,117.44,117.29,117.33,2000.0,117.29,117.44,117.29,117.33,2000.0
2007-08-14 12:10:00,117.22,117.41,117.2,117.4,2900.0,117.22,117.41,117.2,117.4,2900.0
2007-08-14 12:15:00,117.4,117.5,117.25,117.5,3500.0,117.4,117.5,117.25,117.5,3500.0
2007-08-14 12:20:00,117.53,117.65,117.51,117.65,3900.0,117.53,117.65,117.51,117.65,3900.0
2007-08-14 12:25:00,117.59,117.62,117.27,117.27,3800.0,117.59,117.62,117.27,117.27,3800.0
2007-08-14 12:30:00,117.34,117.35,117.13,117.3,2700.0,117.34,117.35,117.13,117.3,2700.0
2007-08-14 12:35:00,117.4,117.4,117.33,117.39,600.0,117.4,117.4,117.33,117.39,600.0
2007-08-14 12:40:00,117.35,117.46,117.13,117.45,4900.0,117.35,117.46,117.13,117.45,4900.0
2007-08-14 12:45:00,117.47,117.65,117.4,117.46,2800.0,117.47,117.65,117.4,117.46,2800.0
2007-08-14 12:50:00,117.4,117.45,117.34,117.37,800.0,117.4,117.45,117.34,117.37,800.0
2007-08-14 12:55:00,117.35,117.41,117.25,117.41,2200.0,117.35,117.41,117.25,117.41,2200.0
2007-08-14 13:00:00,117.3,117.4,117.24,117.24,1900.0,117.3,117.4,117.24,117.24,1900.0
2007-08-14 13:05:00,117.31,117.39,117.31,117.35,1400.0,117.31,117.39,117.31,117.35,1400.0
2007-08-14 13:10:00,117.35,117.35,117.05,117.35,7300.0,117.35,117.35,117.05,117.35,7300.0
2007-08-14 13:15:00,117.4,117.43,117.3,117.39,5200.0,117.4,117.43,117.3,117.39,5200.0
2007-08-14 13:20:00,117.33,117.53,117.33,117.53,3300.0,117.33,117.53,117.33,117.53,3300.0
2007-08-14 13:25:00,117.49,117.52,117.31,117.31,3100.0,117.49,117.52,117.31,117.31,3100.0
2007-08-14 13:30:00,117.26,117.44,117.22,117.44,2600.0,117.26,117.44,117.22,117.44,2600.0
2007-08-14 13:35:00,117.39,117.73,117.39,117.58,4300.0,117.39,117.73,117.39,117.58,4300.0
2007-08-14 13:40:00,117.57,117.57,117.36,117.55,2700.0,117.57,117.57,117.36,117.55,2700.0
2007-08-14 13:45:00,117.52,117.56,117.11,117.11,4800.0,117.52,117.56,117.11,117.11,4800.0
2007-08-14 13:50:00,117.22,117.3,117.12,117.12,4000.0,117.22,117.3,117.12,117.12,4000.0
2007-08-14 13:55:00,117.21,117.22,117.02,117.13,7400.0,117.21,117.22,117.02,117.13,7400.0
2007-08-14 14:00:00,117.14,117.14,116.76,116.89,6100.0,117.14,117.14,116.76,116.89,6100.0
2007-08-14 14:05:00,116.87,116.87,116.62,116.62,6900.0,116.87,116.87,116.62,116.62,6900.0
2007-08-14 14:10:00,116.62,116.76,116.59,116.6,4800.0,116.62,116.76,116.59,116.6,4800.0
2007-08-14 14:15:00,116.6,116.67,116.54,116.62,3300.0,116.6,116.67,116.54,116.62,3300.0
2007-08-14 14:20:00,116.65,116.75,116.54,116.64,4100.0,116.65,116.75,116.54,116.64,4100.0
2007-08-14 14:25:00,116.55,116.63,116.46,116.61,2100.0,116.55,116.63,116.46,116.61,2100.0
2007-08-14 14:30:00,116.56,116.56,116.3,116.3,6400.0,116.56,116.56,116.3,116.3,6400.0
2007-08-14 14:35:00,116.38,116.38,116.01,116.25,10900.0,116.38,116.38,116.01,116.25,10900.0
2007-08-14 14:40:00,116.23,116.25,116.0,116.07,12200.0,116.23,116.25,116.0,116.07,12200.0
2007-08-14 14:45:00,116.1,116.13,115.95,116.07,11700.0,116.1,116.13,115.95,116.07,11700.0
2007-08-14 14:50:00,116.12,116.12,115.8,115.93,12500.0,116.12,116.12,115.8,115.93,12500.0
2007-08-14 14:55:00,115.99,116.04,115.87,116.03,3000.0,115.99,116.04,115.87,116.03,3000.0
2007-08-14 15:00:00,116.03,116.41,116.03,116.31,12600.0,116.03,116.41,116.03,116.31,12600.0
2007-08-14 15:05:00,116.23,116.3,116.02,116.24,7600.0,116.23,116.3,116.02,116.24,7600.0
2007-08-14 15:10:00,116.24,116.24,115.85,115.85,3300.0,116.24,116.24,115.85,115.85,3300.0
2007-08-14 15:15:00,115.82,116.09,115.75,116.09,5200.0,115.82,116.09,115.75,116.09,5200.0
2007-08-14 15:20:00,116.08,116.38,116.05,116.22,9500.0,116.08,116.38,116.05,116.22,9500.0
2007-08-14 15:25:00,116.21,116.43,116.18,116.24,5700.0,116.21,116.43,116.18,116.24,5700.0
2007-08-14 15:30:00,116.16,116.17,115.92,115.92,5500.0,116.16,116.17,115.92,115.92,5500.0
2007-08-14 15:35:00,115.97,116.1,115.75,115.87,10500.0,115.97,116.1,115.75,115.87,10500.0
2007-08-14 15:40:00,115.87,116.08,115.87,115.94,14100.0,115.87,116.08,115.87,115.94,14100.0
2007-08-14 15:45:00,115.99,116.17,115.87,116.02,15500.0,115.99,116.17,115.87,116.02,15500.0
2007-08-14 15:50:00,116.04,116.17,115.93,116.03,32100.0,116.04,116.17,115.93,116.03,32100.0
2007-08-14 15:55:00,116.01,116.11,115.68,115.69,26400.0,116.01,116.11,115.68,115.69,26400.0
2007-08-15 09:30:00,115.94,116.17,115.9,115.98,6000.0,115.94,116.17,115.9,115.98,6000.0
2007-08-15 09:35:00,116.13,116.25,115.78,115.78,3600.0,116.13,116.25,115.78,115.78,3600.0
2007-08-15 09:40:00,115.78,115.86,115.3,115.38,8500.0,115.78,115.86,115.3,115.38,8500.0
2007-08-15 09:45:00,115.42,115.83,115.35,115.54,11200.0,115.42,115.83,115.35,115.54,11200.0
2007-08-15 09:50:00,115.53,116.14,115.52,116.14,5400.0,115.53,116.14,115.52,116.14,5400.0
2007-08-15 09:55:00,116.15,116.5,116.0,116.41,16000.0,116.15,116.5,116.0,116.41,16000.0
2007-08-15 10:00:00,116.35,116.7,116.1,116.26,32400.0,116.35,116.7,116.1,116.26,32400.0
2007-08-15 10:05:00,116.31,116.66,116.1,116.57,9600.0,116.31,116.66,116.1,116.57,9600.0
2007-08-15 10:10:00,116.48,116.57,116.35,116.46,9700.0,116.48,116.57,116.35,116.46,9700.0
2007-08-15 10:15:00,116.48,116.62,116.32,116.57,4800.0,116.48,116.62,116.32,116.57,4800.0
2007-08-15 10:20:00,116.63,116.85,116.57,116.7,14100.0,116.63,116.85,116.57,116.7,14100.0
2007-08-15 10:25:00,116.68,117.06,116.66,117.0,22100.0,116.68,117.06,116.66,117.0,22100.0
2007-08-15 10:30:00,117.02,117.1,116.9,117.01,15900.0,117.02,117.1,116.9,117.01,15900.0
2007-08-15 10:35:00,117.01,117.05,116.69,116.75,30600.0,117.01,117.05,116.69,116.75,30600.0
2007-08-15 10:40:00,116.82,116.87,116.7,116.73,6100.0,116.82,116.87,116.7,116.73,6100.0
2007-08-15 10:45:00,116.74,116.74,116.55,116.62,8900.0,116.74,116.74,116.55,116.62,8900.0
2007-08-15 10:50:00,116.64,116.64,116.5,116.5,2900.0,116.64,116.64,116.5,116.5,2900.0
2007-08-15 10:55:00,116.59,116.64,116.45,116.54,8600.0,116.59,116.64,116.45,116.54,8600.0
2007-08-15 11:00:00,116.55,116.61,116.47,116.6,1900.0,116.55,116.61,116.47,116.6,1900.0
2007-08-15 11:05:00,116.54,116.86,116.5,116.78,15800.0,116.54,116.86,116.5,116.78,15800.0
2007-08-15 11:10:00,116.75,116.81,116.63,116.69,7600.0,116.75,116.81,116.63,116.69,7600.0
2007-08-15 11:15:00,116.69,116.75,116.66,116.66,5100.0,116.69,116.75,116.66,116.66,5100.0
2007-08-15 11:20:00,116.68,116.73,116.66,116.7,3500.0,116.68,116.73,116.66,116.7,3500.0
2007-08-15 11:25:00,116.69,116.73,116.66,116.66,9200.0,116.69,116.73,116.66,116.66,9200.0
2007-08-15 11:30:00,116.7,116.72,116.61,116.71,3000.0,116.7,116.72,116.61,116.71,3000.0
2007-08-15 11:35:00,116.66,116.66,116.53,116.54,7500.0,116.66,116.66,116.53,116.54,7500.0
2007-08-15 11:40:00,116.54,116.64,116.52,116.54,4200.0,116.54,116.64,116.52,116.54,4200.0
2007-08-15 11:45:00,116.55,116.59,116.5,116.5,5300.0,116.55,116.59,116.5,116.5,5300.0
2007-08-15 11:50:00,116.5,116.55,116.39,116.39,12300.0,116.5,116.55,116.39,116.39,12300.0
2007-08-15 11:55:00,116.4,116.55,116.22,116.52,13600.0,116.4,116.55,116.22,116.52,13600.0
2007-08-15 12:00:00,116.54,116.56,116.3,116.3,3800.0,116.54,116.56,116.3,116.3,3800.0
2007-08-15 12:05:00,116.36,116.47,116.35,116.47,2000.0,116.36,116.47,116.35,116.47,2000.0
2007-08-15 12:10:00,116.45,116.47,116.32,116.41,20200.0,116.45,116.47,116.32,116.41,20200.0
2007-08-15 12:15:00,116.42,116.49,116.37,116.42,7500.0,116.42,116.49,116.37,116.42,7500.0
2007-08-15 12:20:00,116.45,116.48,116.35,116.44,3400.0,116.45,116.48,116.35,116.44,3400.0
2007-08-15 12:25:00,116.44,116.45,116.35,116.4,1500.0,116.44,116.45,116.35,116.4,1500.0
2007-08-15 12:30:00,116.28,116.33,116.21,116.31,2500.0,116.28,116.33,116.21,116.31,2500.0
2007-08-15 12:35:00,116.32,116.35,116.26,116.29,1400.0,116.32,116.35,116.26,116.29,1400.0
2007-08-15 12:40:00,116.34,116.42,116.22,116.32,10300.0,116.34,116.42,116.22,116.32,10300.0
2007-08-15 12:45:00,116.31,116.48,116.21,116.45,8300.0,116.31,116.48,116.21,116.45,8300.0
2007-08-15 12:50:00,116.44,116.44,116.32,116.32,1900.0,116.44,116.44,116.32,116.32,1900.0
2007-08-15 12:55:00,116.4,116.4,116.15,116.23,2800.0,116.4,116.4,116.15,116.23,2800.0
2007-08-15 13:00:00,116.2,116.2,116.1,116.16,3600.0,116.2,116.2,116.1,116.16,3600.0
2007-08-15 13:05:00,116.16,116.19,116.04,116.04,7500.0,116.16,116.19,116.04,116.04,7500.0
2007-08-15 13:10:00,116.01,116.02,115.97,116.02,1400.0,116.01,116.02,115.97,116.02,1400.0
2007-08-15 13:15:00,116.05,116.07,116.0,116.01,3600.0,116.05,116.07,116.0,116.01,3600.0
2007-08-15 13:20:00,116.05,116.15,115.99,116.15,7900.0,116.05,116.15,115.99,116.15,7900.0
2007-08-15 13:25:00,116.15,116.17,116.08,116.1,6900.0,116.15,116.17,116.08,116.1,6900.0
2007-08-15 13:30:00,116.13,116.3,116.13,116.3,4800.0,116.13,116.3,116.13,116.3,4800.0
2007-08-15 13:35:00,116.3,116.36,116.22,116.35,12500.0,116.3,116.36,116.22,116.35,12500.0
2007-08-15 13:40:00,116.35,116.65,116.31,116.56,14200.0,116.35,116.65,116.31,116.56,14200.0
2007-08-15 13:45:00,116.5,116.56,116.42,116.42,2200.0,116.5,116.56,116.42,116.42,2200.0
2007-08-15 13:50:00,116.4,116.47,116.29,116.47,5400.0,116.4,116.47,116.29,116.47,5400.0
2007-08-15 13:55:00,116.47,116.5,116.27,116.27,4000.0,116.47,116.5,116.27,116.27,4000.0
2007-08-15 14:00:00,116.26,116.55,116.25,116.51,10500.0,116.26,116.55,116.25,116.51,10500.0
2007-08-15 14:05:00,116.52,116.53,116.47,116.47,1800.0,116.52,116.53,116.47,116.47,1800.0
2007-08-15 14:10:00,116.5,116.5,116.39,116.39,9000.0,116.5,116.5,116.39,116.39,9000.0
2007-08-15 14:15:00,116.35,116.35,116.04,116.18,7000.0,116.35,116.35,116.04,116.18,7000.0
2007-08-15 14:20:00,116.23,116.28,116.08,116.08,5300.0,116.23,116.28,116.08,116.08,5300.0
2007-08-15 14:25:00,116.13,116.22,115.85,115.95,5900.0,116.13,116.22,115.85,115.95,5900.0
2007-08-15 14:30:00,115.96,116.02,115.8,115.84,3500.0,115.96,116.02,115.8,115.84,3500.0
2007-08-15 14:35:00,115.78,115.85,115.36,115.73,20400.0,115.78,115.85,115.36,115.73,20400.0
2007-08-15 14:40:00,115.71,115.77,115.65,115.73,2600.0,115.71,115.77,115.65,115.73,2600.0
2007-08-15 14:45:00,115.69,115.83,115.26,115.26,12100.0,115.69,115.83,115.26,115.26,12100.0
2007-08-15 14:50:00,115.31,115.33,115.13,115.33,11400.0,115.31,115.33,115.13,115.33,11400.0
2007-08-15 14:55:00,115.35,115.37,115.15,115.21,21900.0,115.35,115.37,115.15,115.21,21900.0
2007-08-15 15:00:00,115.21,115.47,115.15,115.2,21600.0,115.21,115.47,115.15,115.2,21600.0
2007-08-15 15:05:00,115.2,115.42,115.04,115.14,13300.0,115.2,115.42,115.04,115.14,13300.0
2007-08-15 15:10:00,115.14,115.23,114.8,115.05,17300.0,115.14,115.23,114.8,115.05,17300.0
2007-08-15 15:15:00,115.06,115.06,114.85,115.02,10500.0,115.06,115.06,114.85,115.02,10500.0
2007-08-15 15:20:00,115.05,115.33,115.04,115.21,11400.0,115.05,115.33,115.04,115.21,11400.0
2007-08-15 15:25:00,115.27,115.28,115.02,115.02,8200.0,115.27,115.28,115.02,115.02,8200.0
2007-08-15 15:30:00,115.09,115.14,114.82,114.82,14200.0,115.09,115.14,114.82,114.82,14200.0
2007-08-15 15:35:00,114.82,115.01,114.57,114.74,15500.0,114.82,115.01,114.57,114.74,15500.0
2007-08-15 15:40:00,114.8,115.03,114.7,114.76,11600.0,114.8,115.03,114.7,114.76,11600.0
2007-08-15 15:45:00,114.76,115.03,114.68,115.0,10800.0,114.76,115.03,114.68,115.0,10800.0
2007-08-15 15:50:00,115.01,115.01,114.27,114.27,14200.0,115.01,115.01,114.27,114.27,14200.0
2007-08-15 15:55:00,114.31,114.31,114.11,114.28,18600.0,114.31,114.31,114.11,114.28,18600.0
2007-08-16 09:30:00,114.0,114.66,112.75,112.92,19900.0,114.0,114.66,112.75,112.92,19900.0
2007-08-16 09:35:00,112.75,113.2,112.75,112.94,26100.0,112.75,113.2,112.75,112.94,26100.0
2007-08-16 09:40:00,112.86,113.11,112.75,112.91,12100.0,112.86,113.11,112.75,112.91,12100.0
2007-08-16 09:45:00,112.9,113.49,112.75,113.24,23200.0,112.9,113.49,112.75,113.24,23200.0
2007-08-16 09:50:00,113.25,113.31,112.73,112.99,19400.0,113.25,113.31,112.73,112.99,19400.0
2007-08-16 09:55:00,112.93,113.29,112.82,112.82,12800.0,112.93,113.29,112.82,112.82,12800.0
2007-08-16 10:00:00,112.82,112.91,112.7,112.75,11200.0,112.82,112.91,112.7,112.75,11200.0
2007-08-16 10:05:00,112.74,113.18,112.66,113.12,8800.0,112.74,113.18,112.66,113.12,8800.0
2007-08-16 10:10:00,113.11,113.4,112.79,112.79,15000.0,113.11,113.4,112.79,112.79,15000.0
2007-08-16 10:15:00,112.9,113.31,112.88,112.99,10800.0,112.9,113.31,112.88,112.99,10800.0
2007-08-16 10:20:00,113.06,113.09,112.76,112.89,13900.0,113.06,113.09,112.76,112.89,13900.0
2007-08-16 10:25:00,112.93,113.18,112.8,112.84,9700.0,112.93,113.18,112.8,112.84,9700.0
2007-08-16 10:30:00,112.84,113.3,112.82,113.05,15000.0,112.84,113.3,112.82,113.05,15000.0
2007-08-16 10:35:00,113.05,113.36,112.96,113.0,15800.0,113.05,113.36,112.96,113.0,15800.0
2007-08-16 10:40:00,112.98,113.19,112.78,113.14,27300.0,112.98,113.19,112.78,113.14,27300.0
2007-08-16 10:45:00,113.14,113.28,112.88,112.88,29800.0,113.14,113.28,112.88,112.88,29800.0
2007-08-16 10:50:00,112.88,113.16,112.8,112.92,19800.0,112.88,113.16,112.8,112.92,19800.0
2007-08-16 10:55:00,112.86,112.92,112.75,112.75,9600.0,112.86,112.92,112.75,112.75,9600.0
2007-08-16 11:00:00,112.75,113.08,112.75,113.08,17000.0,112.75,113.08,112.75,113.08,17000.0
2007-08-16 11:05:00,113.03,113.31,112.9,113.08,47500.0,113.03,113.31,112.9,113.08,47500.0
2007-08-16 11:10:00,113.07,113.2,112.93,113.2,37100.0,113.07,113.2,112.93,113.2,37100.0
2007-08-16 11:15:00,113.08,113.12,112.65,112.71,12700.0,113.08,113.12,112.65,112.71,12700.0
2007-08-16 11:20:00,112.72,112.9,112.72,112.82,6600.0,112.72,112.9,112.72,112.82,6600.0
2007-08-16 11:25:00,112.81,113.24,112.81,112.91,17300.0,112.81,113.24,112.81,112.91,17300.0
2007-08-16 11:30:00,112.88,113.05,112.44,112.44,19900.0,112.88,113.05,112.44,112.44,19900.0
2007-08-16 11:35:00,112.47,112.48,112.13,112.48,7200.0,112.47,112.48,112.13,112.48,7200.0
2007-08-16 11:40:00,112.42,112.93,112.42,112.85,12300.0,112.42,112.93,112.42,112.85,12300.0
2007-08-16 11:45:00,112.85,112.88,112.41,112.44,7500.0,112.85,112.88,112.41,112.44,7500.0
2007-08-16 11:50:00,112.4,112.55,112.12,112.47,13400.0,112.4,112.55,112.12,112.47,13400.0
2007-08-16 11:55:00,112.58,112.74,112.28,112.64,15700.0,112.58,112.74,112.28,112.64,15700.0
2007-08-16 12:00:00,112.61,112.72,112.06,112.55,16800.0,112.61,112.72,112.06,112.55,16800.0
2007-08-16 12:05:00,112.56,112.58,112.05,112.1,14100.0,112.56,112.58,112.05,112.1,14100.0
2007-08-16 12:10:00,112.1,112.34,112.0,112.3,16600.0,112.1,112.34,112.0,112.3,16600.0
2007-08-16 12:15:00,112.3,112.45,112.04,112.45,21000.0,112.3,112.45,112.04,112.45,21000.0
2007-08-16 12:20:00,112.35,112.52,112.15,112.23,5200.0,112.35,112.52,112.15,112.23,5200.0
2007-08-16 12:25:00,112.23,112.26,111.83,111.99,11000.0,112.23,112.26,111.83,111.99,11000.0
2007-08-16 12:30:00,111.99,112.4,111.99,112.4,8600.0,111.99,112.4,111.99,112.4,8600.0
2007-08-16 12:35:00,112.37,112.37,111.85,111.97,10500.0,112.37,112.37,111.85,111.97,10500.0
2007-08-16 12:40:00,111.98,112.14,111.69,112.07,15200.0,111.98,112.14,111.69,112.07,15200.0
2007-08-16 12:45:00,111.98,112.35,111.75,112.1,8500.0,111.98,112.35,111.75,112.1,8500.0
2007-08-16 12:50:00,112.14,112.4,112.09,112.25,12000.0,112.14,112.4,112.09,112.25,12000.0
2007-08-16 12:55:00,112.07,112.14,111.5,111.62,10500.0,112.07,112.14,111.5,111.62,10500.0
2007-08-16 13:00:00,111.65,111.95,111.46,111.78,11400.0,111.65,111.95,111.46,111.78,11400.0
2007-08-16 13:05:00,111.78,112.19,111.52,111.88,12200.0,111.78,112.19,111.52,111.88,12200.0
2007-08-16 13:10:00,111.88,112.21,111.84,112.21,8800.0,111.88,112.21,111.84,112.21,8800.0
2007-08-16 13:15:00,112.2,112.95,112.14,112.95,8700.0,112.2,112.95,112.14,112.95,8700.0
2007-08-16 13:20:00,112.95,112.95,112.46,112.46,8000.0,112.95,112.95,112.46,112.46,8000.0
2007-08-16 13:25:00,112.52,112.64,112.34,112.46,4600.0,112.52,112.64,112.34,112.46,4600.0
2007-08-16 13:30:00,112.46,112.64,112.24,112.24,7500.0,112.46,112.64,112.24,112.24,7500.0
2007-08-16 13:35:00,112.35,112.84,112.22,112.82,7300.0,112.35,112.84,112.22,112.82,7300.0
2007-08-16 13:40:00,112.74,113.15,112.73,113.01,37900.0,112.74,113.15,112.73,113.01,37900.0
2007-08-16 13:45:00,113.1,113.14,112.84,112.99,20300.0,113.1,113.14,112.84,112.99,20300.0
2007-08-16 13:50:00,112.99,113.49,112.92,113.45,22000.0,112.99,113.49,112.92,113.45,22000.0
2007-08-16 13:55:00,113.39,113.5,112.82,112.89,20600.0,113.39,113.5,112.82,112.89,20600.0
2007-08-16 14:00:00,112.89,113.48,112.55,113.45,19300.0,112.89,113.48,112.55,113.45,19300.0
2007-08-16 14:05:00,113.42,113.65,113.38,113.45,41600.0,113.42,113.65,113.38,113.45,41600.0
2007-08-16 14:10:00,113.46,113.6,112.94,113.58,40800.0,113.46,113.6,112.94,113.58,40800.0
2007-08-16 14:15:00,113.6,114.0,113.15,113.24,35400.0,113.6,114.0,113.15,113.24,35400.0
2007-08-16 14:20:00,113.26,113.35,112.96,113.07,22900.0,113.26,113.35,112.96,113.07,22900.0
2007-08-16 14:25:00,113.12,113.42,113.0,113.3,22300.0,113.12,113.42,113.0,113.3,22300.0
2007-08-16 14:30:00,113.36,113.36,112.73,113.13,25600.0,113.36,113.36,112.73,113.13,25600.0
2007-08-16 14:35:00,113.12,113.34,112.95,113.26,10700.0,113.12,113.34,112.95,113.26,10700.0
2007-08-16 14:40:00,113.28,113.34,113.0,113.0,10500.0,113.28,113.34,113.0,113.0,10500.0
2007-08-16 14:45:00,113.1,113.39,112.88,113.01,13900.0,113.1,113.39,112.88,113.01,13900.0
2007-08-16 14:50:00,113.0,113.19,112.83,113.1,7800.0,113.0,113.19,112.83,113.1,7800.0
2007-08-16 14:55:00,113.08,113.2,112.61,112.81,10300.0,113.08,113.2,112.61,112.81,10300.0
2007-08-16 15:00:00,112.79,112.84,112.14,112.22,13300.0,112.79,112.84,112.14,112.22,13300.0
2007-08-16 15:05:00,112.22,112.44,111.99,112.03,11900.0,112.22,112.44,111.99,112.03,11900.0
2007-08-16 15:10:00,111.88,112.15,111.75,112.07,10300.0,111.88,112.15,111.75,112.07,10300.0
2007-08-16 15:15:00,112.03,112.66,112.03,112.55,18100.0,112.03,112.66,112.03,112.55,18100.0
2007-08-16 15:20:00,112.54,113.08,112.52,112.8,11000.0,112.54,113.08,112.52,112.8,11000.0
2007-08-16 15:25:00,112.74,113.05,112.7,113.04,10800.0,112.74,113.05,112.7,113.04,10800.0
2007-08-16 15:30:00,112.99,113.2,112.72,113.02,15500.0,112.99,113.2,112.72,113.02,15500.0
2007-08-16 15:35:00,113.07,113.38,113.07,113.26,31200.0,113.07,113.38,113.07,113.26,31200.0
2007-08-16 15:40:00,113.26,113.41,112.8,112.92,67100.0,113.26,113.41,112.8,112.92,67100.0
2007-08-16 15:45:00,113.0,113.25,112.88,112.88,28400.0,113.0,113.25,112.88,112.88,28400.0
2007-08-16 15:50:00,112.93,113.41,112.72,113.2,82400.0,112.93,113.41,112.72,113.2,82400.0
2007-08-16 15:55:00,113.25,113.26,113.13,113.23,48600.0,113.25,113.26,113.13,113.23,48600.0
2007-08-17 09:30:00,116.03,117.74,116.03,117.74,102300.0,116.03,117.74,116.03,117.74,102300.0
2007-08-17 09:35:00,117.6,118.72,117.55,118.63,22300.0,117.6,118.72,117.55,118.63,22300.0
2007-08-17 09:40:00,118.55,118.6,118.25,118.3,18300.0,118.55,118.6,118.25,118.3,18300.0
2007-08-17 09:45:00,118.3,118.36,117.95,118.0,28800.0,118.3,118.36,117.95,118.0,28800.0
2007-08-17 09:50:00,118.0,118.5,117.4,117.44,21400.0,118.0,118.5,117.4,117.44,21400.0
2007-08-17 09:55:00,117.41,117.7,117.15,117.22,14700.0,117.41,117.7,117.15,117.22,14700.0
2007-08-17 10:00:00,117.37,117.41,116.68,116.88,20200.0,117.37,117.41,116.68,116.88,20200.0
2007-08-17 10:05:00,116.85,117.03,116.73,116.92,17000.0,116.85,117.03,116.73,116.92,17000.0
2007-08-17 10:10:00,116.92,117.02,116.42,116.55,23400.0,116.92,117.02,116.42,116.55,23400.0
2007-08-17 10:15:00,116.53,116.63,116.13,116.18,11300.0,116.53,116.63,116.13,116.18,11300.0
2007-08-17 10:20:00,116.06,116.65,116.06,116.4,12000.0,116.06,116.65,116.06,116.4,12000.0
2007-08-17 10:25:00,116.41,116.44,116.01,116.07,7100.0,116.41,116.44,116.01,116.07,7100.0
2007-08-17 10:30:00,116.1,116.43,116.01,116.1,9600.0,116.1,116.43,116.01,116.1,9600.0
2007-08-17 10:35:00,116.14,116.45,116.14,116.34,11800.0,116.14,116.45,116.14,116.34,11800.0
2007-08-17 10:40:00,116.33,116.36,115.5,115.67,15000.0,116.33,116.36,115.5,115.67,15000.0
2007-08-17 10:45:00,115.62,115.86,115.5,115.5,9500.0,115.62,115.86,115.5,115.5,9500.0
2007-08-17 10:50:00,115.36,116.11,115.35,115.64,12500.0,115.36,116.11,115.35,115.64,12500.0
2007-08-17 10:55:00,115.64,116.16,115.59,115.98,13000.0,115.64,116.16,115.59,115.98,13000.0
2007-08-17 11:00:00,115.9,116.39,115.9,116.25,8000.0,115.9,116.39,115.9,116.25,8000.0
2007-08-17 11:05:00,116.21,116.26,115.55,115.56,15600.0,116.21,116.26,115.55,115.56,15600.0
2007-08-17 11:10:00,115.5,115.97,115.5,115.91,18200.0,115.5,115.97,115.5,115.91,18200.0
2007-08-17 11:15:00,115.87,116.19,115.87,116.19,4900.0,115.87,116.19,115.87,116.19,4900.0
2007-08-17 11:20:00,116.16,116.19,116.0,116.07,2600.0,116.16,116.19,116.0,116.07,2600.0
2007-08-17 11:25:00,116.0,116.18,116.0,116.18,2200.0,116.0,116.18,116.0,116.18,2200.0
2007-08-17 11:30:00,116.17,116.25,116.0,116.25,18600.0,116.17,116.25,116.0,116.25,18600.0
2007-08-17 11:35:00,116.18,116.91,116.18,116.9,9800.0,116.18,116.91,116.18,116.9,9800.0
2007-08-17 11:40:00,116.91,116.91,116.55,116.76,7200.0,116.91,116.91,116.55,116.76,7200.0
2007-08-17 11:45:00,116.76,116.9,116.6,116.72,16000.0,116.76,116.9,116.6,116.72,16000.0
2007-08-17 11:50:00,116.72,116.81,116.49,116.53,4000.0,116.72,116.81,116.49,116.53,4000.0
2007-08-17 11:55:00,116.49,116.82,116.49,116.65,11800.0,116.49,116.82,116.49,116.65,11800.0
2007-08-17 12:00:00,116.72,116.79,116.6,116.67,13000.0,116.72,116.79,116.6,116.67,13000.0
2007-08-17 12:05:00,116.67,116.85,116.65,116.78,20100.0,116.67,116.85,116.65,116.78,20100.0
2007-08-17 12:10:00,116.75,116.86,116.75,116.82,3700.0,116.75,116.86,116.75,116.82,3700.0
2007-08-17 12:15:00,116.84,116.95,116.79,116.95,5200.0,116.84,116.95,116.79,116.95,5200.0
2007-08-17 12:20:00,116.95,117.02,116.76,116.86,5500.0,116.95,117.02,116.76,116.86,5500.0
2007-08-17 12:25:00,116.8,116.8,116.44,116.57,9300.0,116.8,116.8,116.44,116.57,9300.0
2007-08-17 12:30:00,116.6,116.9,116.56,116.9,4100.0,116.6,116.9,116.56,116.9,4100.0
2007-08-17 12:35:00,116.98,117.06,116.54,116.54,9300.0,116.98,117.06,116.54,116.54,9300.0
2007-08-17 12:40:00,116.49,116.78,116.43,116.61,6700.0,116.49,116.78,116.43,116.61,6700.0
2007-08-17 12:45:00,116.7,116.75,116.51,116.54,3000.0,116.7,116.75,116.51,116.54,3000.0
2007-08-17 12:50:00,116.63,116.63,116.34,116.37,5700.0,116.63,116.63,116.34,116.37,5700.0
2007-08-17 12:55:00,116.33,116.35,116.25,116.3,4600.0,116.33,116.35,116.25,116.3,4600.0
2007-08-17 13:00:00,116.32,116.49,116.32,116.49,7700.0,116.32,116.49,116.32,116.49,7700.0
2007-08-17 13:05:00,116.39,116.78,116.39,116.78,7500.0,116.39,116.78,116.39,116.78,7500.0
2007-08-17 13:10:00,116.7,117.03,116.35,116.74,20000.0,116.7,117.03,116.35,116.74,20000.0
2007-08-17 13:15:00,116.79,117.0,116.71,116.81,13000.0,116.79,117.0,116.71,116.81,13000.0
2007-08-17 13:20:00,116.91,117.01,116.68,116.78,6000.0,116.91,117.01,116.68,116.78,6000.0
2007-08-17 13:25:00,116.74,116.74,116.68,116.74,4800.0,116.74,116.74,116.68,116.74,4800.0
2007-08-17 13:30:00,116.72,116.82,116.71,116.8,3800.0,116.72,116.82,116.71,116.8,3800.0
2007-08-17 13:35:00,116.8,116.92,116.77,116.92,5900.0,116.8,116.92,116.77,116.92,5900.0
2007-08-17 13:40:00,116.92,116.92,116.7,116.8,4000.0,116.92,116.92,116.7,116.8,4000.0
2007-08-17 13:45:00,116.75,116.87,116.72,116.8,3900.0,116.75,116.87,116.72,116.8,3900.0
2007-08-17 13:50:00,116.79,116.79,116.61,116.68,3400.0,116.79,116.79,116.61,116.68,3400.0
2007-08-17 13:55:00,116.6,116.62,116.45,116.52,6000.0,116.6,116.62,116.45,116.52,6000.0
2007-08-17 14:00:00,116.56,116.65,116.39,116.65,9300.0,116.56,116.65,116.39,116.65,9300.0
2007-08-17 14:05:00,116.69,116.72,116.6,116.71,5400.0,116.69,116.72,116.6,116.71,5400.0
2007-08-17 14:10:00,116.75,116.8,116.68,116.69,4200.0,116.75,116.8,116.68,116.69,4200.0
2007-08-17 14:15:00,116.71,116.91,116.71,116.75,21700.0,116.71,116.91,116.71,116.75,21700.0
2007-08-17 14:20:00,116.78,116.99,116.68,116.76,13100.0,116.78,116.99,116.68,116.76,13100.0
2007-08-17 14:25:00,116.79,116.9,116.68,116.77,12300.0,116.79,116.9,116.68,116.77,12300.0
2007-08-17 14:30:00,116.72,116.83,116.7,116.83,11000.0,116.72,116.83,116.7,116.83,11000.0
2007-08-17 14:35:00,116.76,116.83,116.62,116.75,11400.0,116.76,116.83,116.62,116.75,11400.0
2007-08-17 14:40:00,116.76,116.79,116.7,116.79,5100.0,116.76,116.79,116.7,116.79,5100.0
2007-08-17 14:45:00,116.79,116.91,116.75,116.88,13200.0,116.79,116.91,116.75,116.88,13200.0
2007-08-17 14:50:00,116.88,117.09,116.86,117.05,35100.0,116.88,117.09,116.86,117.05,35100.0
2007-08-17 14:55:00,116.98,117.39,116.98,117.12,15800.0,116.98,117.39,116.98,117.12,15800.0
2007-08-17 15:00:00,117.22,117.29,117.1,117.29,9100.0,117.22,117.29,117.1,117.29,9100.0
2007-08-17 15:05:00,117.4,117.97,117.4,117.91,10500.0,117.4,117.97,117.4,117.91,10500.0
2007-08-17 15:10:00,117.97,118.15,117.97,118.12,8800.0,117.97,118.15,117.97,118.12,8800.0
2007-08-17 15:15:00,118.1,118.25,117.93,117.96,21000.0,118.1,118.25,117.93,117.96,21000.0
2007-08-17 15:20:00,117.9,117.95,117.6,117.62,10700.0,117.9,117.95,117.6,117.62,10700.0
2007-08-17 15:25:00,117.62,117.74,117.36,117.63,10800.0,117.62,117.74,117.36,117.63,10800.0
2007-08-17 15:30:00,117.64,117.75,117.43,117.7,12800.0,117.64,117.75,117.43,117.7,12800.0
2007-08-17 15:35:00,117.77,118.14,117.76,118.08,6900.0,117.77,118.14,117.76,118.08,6900.0
2007-08-17 15:40:00,118.08,118.17,117.76,117.99,12200.0,118.08,118.17,117.76,117.99,12200.0
2007-08-17 15:45:00,117.99,117.99,117.65,117.75,12300.0,117.99,117.99,117.65,117.75,12300.0
2007-08-17 15:50:00,117.84,118.16,117.84,117.91,21000.0,117.84,118.16,117.84,117.91,21000.0
2007-08-17 15:55:00,117.91,118.24,117.89,118.11,33000.0,117.91,118.24,117.89,118.11,33000.0
2007-08-20 09:30:00,118.35,118.7,118.35,118.59,5800.0,118.35,118.7,118.35,118.59,5800.0
2007-08-20 09:35:00,118.61,119.02,118.28,119.0,18000.0,118.61,119.02,118.28,119.0,18000.0
2007-08-20 09:40:00,118.99,119.05,118.71,118.88,14300.0,118.99,119.05,118.71,118.88,14300.0
2007-08-20 09:45:00,118.84,119.11,118.65,118.75,14600.0,118.84,119.11,118.65,118.75,14600.0
2007-08-20 09:50:00,118.76,119.34,118.71,119.28,9500.0,118.76,119.34,118.71,119.28,9500.0
2007-08-20 09:55:00,119.14,120.0,119.02,119.93,24300.0,119.14,120.0,119.02,119.93,24300.0
2007-08-20 10:00:00,119.75,119.89,119.38,119.59,17700.0,119.75,119.89,119.38,119.59,17700.0
2007-08-20 10:05:00,119.54,120.0,119.54,120.0,24900.0,119.54,120.0,119.54,120.0,24900.0
2007-08-20 10:10:00,120.0,120.37,119.81,120.07,16300.0,120.0,120.37,119.81,120.07,16300.0
2007-08-20 10:15:00,120.05,120.25,119.9,120.25,7000.0,120.05,120.25,119.9,120.25,7000.0
2007-08-20 10:20:00,120.15,120.15,119.66,119.79,10100.0,120.15,120.15,119.66,119.79,10100.0
2007-08-20 10:25:00,119.75,119.83,119.65,119.75,8100.0,119.75,119.83,119.65,119.75,8100.0
2007-08-20 10:30:00,119.69,119.75,119.66,119.75,9900.0,119.69,119.75,119.66,119.75,9900.0
2007-08-20 10:35:00,119.69,119.73,119.6,119.68,6600.0,119.69,119.73,119.6,119.68,6600.0
2007-08-20 10:40:00,119.6,120.12,119.56,120.08,26300.0,119.6,120.12,119.56,120.08,26300.0
2007-08-20 10:45:00,120.0,120.15,119.87,119.87,13500.0,120.0,120.15,119.87,119.87,13500.0
2007-08-20 10:50:00,119.86,119.86,119.7,119.82,6300.0,119.86,119.86,119.7,119.82,6300.0
2007-08-20 10:55:00,119.78,119.78,119.4,119.41,8900.0,119.78,119.78,119.4,119.41,8900.0
2007-08-20 11:00:00,119.42,119.42,119.11,119.23,15000.0,119.42,119.42,119.11,119.23,15000.0
2007-08-20 11:05:00,119.25,119.36,119.2,119.26,5100.0,119.25,119.36,119.2,119.26,5100.0
2007-08-20 11:10:00,119.25,119.35,119.25,119.28,3000.0,119.25,119.35,119.25,119.28,3000.0
2007-08-20 11:15:00,119.26,119.32,119.2,119.2,3700.0,119.26,119.32,119.2,119.2,3700.0
2007-08-20 11:20:00,119.2,119.27,119.17,119.17,7400.0,119.2,119.27,119.17,119.17,7400.0
2007-08-20 11:25:00,119.26,119.26,119.0,119.09,4500.0,119.26,119.26,119.0,119.09,4500.0
2007-08-20 11:30:00,119.05,119.1,119.0,119.09,7200.0,119.05,119.1,119.0,119.09,7200.0
2007-08-20 11:35:00,119.1,119.1,119.02,119.09,3700.0,119.1,119.1,119.02,119.09,3700.0
2007-08-20 11:40:00,119.08,119.09,119.0,119.02,6100.0,119.08,119.09,119.0,119.02,6100.0
2007-08-20 11:45:00,119.01,119.05,118.92,119.0,9600.0,119.01,119.05,118.92,119.0,9600.0
2007-08-20 11:50:00,118.96,118.97,118.5,118.52,8400.0,118.96,118.97,118.5,118.52,8400.0
2007-08-20 11:55:00,118.51,118.61,118.42,118.42,8300.0,118.51,118.61,118.42,118.42,8300.0
2007-08-20 12:00:00,118.41,118.51,118.39,118.42,3000.0,118.41,118.51,118.39,118.42,3000.0
2007-08-20 12:05:00,118.41,118.44,118.21,118.25,5100.0,118.41,118.44,118.21,118.25,5100.0
2007-08-20 12:10:00,118.21,118.31,117.89,117.99,11000.0,118.21,118.31,117.89,117.99,11000.0
2007-08-20 12:15:00,118.0,118.05,117.87,117.93,2200.0,118.0,118.05,117.87,117.93,2200.0
2007-08-20 12:20:00,117.92,117.92,117.67,117.69,6700.0,117.92,117.92,117.67,117.69,6700.0
2007-08-20 12:25:00,117.68,117.89,117.64,117.77,6600.0,117.68,117.89,117.64,117.77,6600.0
2007-08-20 12:30:00,117.71,117.85,117.67,117.82,4600.0,117.71,117.85,117.67,117.82,4600.0
2007-08-20 12:35:00,117.8,117.84,117.5,117.53,6300.0,117.8,117.84,117.5,117.53,6300.0
2007-08-20 12:40:00,117.53,117.59,117.5,117.56,5800.0,117.53,117.59,117.5,117.56,5800.0
2007-08-20 12:45:00,117.52,117.72,117.5,117.64,5400.0,117.52,117.72,117.5,117.64,5400.0
2007-08-20 12:50:00,117.58,117.81,117.55,117.71,4200.0,117.58,117.81,117.55,117.71,4200.0
2007-08-20 12:55:00,117.6,117.64,117.5,117.64,4800.0,117.6,117.64,117.5,117.64,4800.0
2007-08-20 13:00:00,117.56,117.67,117.5,117.63,8100.0,117.56,117.67,117.5,117.63,8100.0
2007-08-20 13:05:00,117.61,117.85,117.61,117.68,5000.0,117.61,117.85,117.61,117.68,5000.0
2007-08-20 13:10:00,117.67,117.92,117.67,117.84,2900.0,117.67,117.92,117.67,117.84,2900.0
2007-08-20 13:15:00,117.82,117.86,117.66,117.7,3000.0,117.82,117.86,117.66,117.7,3000.0
2007-08-20 13:20:00,117.69,117.69,117.51,117.55,4700.0,117.69,117.69,117.51,117.55,4700.0
2007-08-20 13:25:00,117.63,117.92,117.54,117.89,2600.0,117.63,117.92,117.54,117.89,2600.0
2007-08-20 13:30:00,117.84,117.84,117.66,117.66,1800.0,117.84,117.84,117.66,117.66,1800.0
2007-08-20 13:35:00,117.65,117.79,117.63,117.72,2700.0,117.65,117.79,117.63,117.72,2700.0
2007-08-20 13:40:00,117.71,117.81,117.71,117.77,2900.0,117.71,117.81,117.71,117.77,2900.0
2007-08-20 13:45:00,117.81,118.16,117.74,118.16,5400.0,117.81,118.16,117.74,118.16,5400.0
2007-08-20 13:50:00,118.14,118.55,118.12,118.55,11000.0,118.14,118.55,118.12,118.55,11000.0
2007-08-20 13:55:00,118.57,118.81,118.2,118.24,15300.0,118.57,118.81,118.2,118.24,15300.0
2007-08-20 14:00:00,118.21,118.4,118.11,118.38,9000.0,118.21,118.4,118.11,118.38,9000.0
2007-08-20 14:05:00,118.4,118.45,118.16,118.16,5900.0,118.4,118.45,118.16,118.16,5900.0
2007-08-20 14:10:00,118.16,118.35,118.14,118.14,10600.0,118.16,118.35,118.14,118.14,10600.0
2007-08-20 14:15:00,118.12,118.26,118.1,118.23,8100.0,118.12,118.26,118.1,118.23,8100.0
2007-08-20 14:20:00,118.19,118.46,118.06,118.38,7800.0,118.19,118.46,118.06,118.38,7800.0
2007-08-20 14:25:00,118.4,118.4,118.19,118.27,3600.0,118.4,118.4,118.19,118.27,3600.0
2007-08-20 14:30:00,118.25,118.5,118.14,118.4,6400.0,118.25,118.5,118.14,118.4,6400.0
2007-08-20 14:35:00,118.42,118.75,118.42,118.75,5400.0,118.42,118.75,118.42,118.75,5400.0
2007-08-20 14:40:00,118.79,118.84,118.71,118.8,15100.0,118.79,118.84,118.71,118.8,15100.0
2007-08-20 14:45:00,118.75,118.78,118.62,118.62,6900.0,118.75,118.78,118.62,118.62,6900.0
2007-08-20 14:50:00,118.58,118.58,118.3,118.31,4600.0,118.58,118.58,118.3,118.31,4600.0
2007-08-20 14:55:00,118.21,118.48,118.21,118.38,11800.0,118.21,118.48,118.21,118.38,11800.0
2007-08-20 15:00:00,118.38,118.68,118.36,118.52,12400.0,118.38,118.68,118.36,118.52,12400.0
2007-08-20 15:05:00,118.52,118.66,118.41,118.66,10900.0,118.52,118.66,118.41,118.66,10900.0
2007-08-20 15:10:00,118.73,118.97,118.72,118.97,7100.0,118.73,118.97,118.72,118.97,7100.0
2007-08-20 15:15:00,118.9,119.12,118.86,119.05,6400.0,118.9,119.12,118.86,119.05,6400.0
2007-08-20 15:20:00,119.1,119.2,118.89,119.2,10800.0,119.1,119.2,118.89,119.2,10800.0
2007-08-20 15:25:00,119.14,119.3,118.94,118.94,10100.0,119.14,119.3,118.94,118.94,10100.0
2007-08-20 15:30:00,118.93,118.95,118.36,118.42,14500.0,118.93,118.95,118.36,118.42,14500.0
2007-08-20 15:35:00,118.43,118.57,118.37,118.44,9200.0,118.43,118.57,118.37,118.44,9200.0
2007-08-20 15:40:00,118.48,118.93,118.43,118.82,10400.0,118.48,118.93,118.43,118.82,10400.0
2007-08-20 15:45:00,118.84,118.84,118.46,118.72,21400.0,118.84,118.84,118.46,118.72,21400.0
2007-08-20 15:50:00,118.78,118.95,118.73,118.79,19700.0,118.78,118.95,118.73,118.79,19700.0
2007-08-20 15:55:00,118.71,118.75,118.53,118.57,13500.0,118.71,118.75,118.53,118.57,13500.0
2007-08-21 09:30:00,118.8,118.8,117.85,118.8,16600.0,118.8,118.8,117.85,118.8,16600.0
2007-08-21 09:35:00,118.8,119.0,118.75,118.96,7000.0,118.8,119.0,118.75,118.96,7000.0
2007-08-21 09:40:00,118.81,119.32,118.7,118.82,7600.0,118.81,119.32,118.7,118.82,7600.0
2007-08-21 09:45:00,118.93,119.06,118.81,118.95,4000.0,118.93,119.06,118.81,118.95,4000.0
2007-08-21 09:50:00,118.95,119.37,118.95,119.37,7200.0,118.95,119.37,118.95,119.37,7200.0
2007-08-21 09:55:00,119.38,119.6,119.29,119.47,5500.0,119.38,119.6,119.29,119.47,5500.0
2007-08-21 10:00:00,119.4,119.51,119.1,119.22,4800.0,119.4,119.51,119.1,119.22,4800.0
2007-08-21 10:05:00,119.21,119.21,118.89,118.92,6400.0,119.21,119.21,118.89,118.92,6400.0
2007-08-21 10:10:00,118.87,118.99,118.83,118.9,5600.0,118.87,118.99,118.83,118.9,5600.0
2007-08-21 10:15:00,118.9,119.3,118.9,119.2,5400.0,118.9,119.3,118.9,119.2,5400.0
2007-08-21 10:20:00,119.21,119.21,119.0,119.21,6000.0,119.21,119.21,119.0,119.21,6000.0
2007-08-21 10:25:00,119.2,119.56,119.2,119.38,11100.0,119.2,119.56,119.2,119.38,11100.0
2007-08-21 10:30:00,119.5,119.75,119.5,119.74,2400.0,119.5,119.75,119.5,119.74,2400.0
2007-08-21 10:35:00,119.73,120.26,119.68,120.26,26900.0,119.73,120.26,119.68,120.26,26900.0
2007-08-21 10:40:00,120.26,120.5,120.0,120.08,8800.0,120.26,120.5,120.0,120.08,8800.0
2007-08-21 10:45:00,120.07,120.09,119.95,119.96,5500.0,120.07,120.09,119.95,119.96,5500.0
2007-08-21 10:50:00,119.89,119.93,119.85,119.88,2700.0,119.89,119.93,119.85,119.88,2700.0
2007-08-21 10:55:00,119.9,120.05,119.9,120.0,5300.0,119.9,120.05,119.9,120.0,5300.0
2007-08-21 11:00:00,119.93,120.05,119.92,119.92,3900.0,119.93,120.05,119.92,119.92,3900.0
2007-08-21 11:05:00,120.0,120.0,119.71,119.71,4500.0,120.0,120.0,119.71,119.71,4500.0
2007-08-21 11:10:00,119.74,119.77,119.55,119.55,1400.0,119.74,119.77,119.55,119.55,1400.0
2007-08-21 11:15:00,119.55,119.63,119.4,119.63,3300.0,119.55,119.63,119.4,119.63,3300.0
2007-08-21 11:20:00,119.65,119.74,119.4,119.4,50200.0,119.65,119.74,119.4,119.4,50200.0
2007-08-21 11:25:00,119.42,119.63,119.42,119.63,3400.0,119.42,119.63,119.42,119.63,3400.0
2007-08-21 11:30:00,119.68,120.06,119.68,119.99,8400.0,119.68,120.06,119.68,119.99,8400.0
2007-08-21 11:35:00,119.97,119.97,119.85,119.97,1700.0,119.97,119.97,119.85,119.97,1700.0
2007-08-21 11:40:00,119.91,119.92,119.86,119.9,3000.0,119.91,119.92,119.86,119.9,3000.0
2007-08-21 11:45:00,119.9,120.01,119.88,119.92,3800.0,119.9,120.01,119.88,119.92,3800.0
2007-08-21 11:50:00,119.92,119.93,119.64,119.66,3400.0,119.92,119.93,119.64,119.66,3400.0
2007-08-21 11:55:00,119.66,119.7,119.63,119.7,1500.0,119.66,119.7,119.63,119.7,1500.0
2007-08-21 12:00:00,119.65,119.65,119.47,119.47,2800.0,119.65,119.65,119.47,119.47,2800.0
2007-08-21 12:05:00,119.47,119.49,119.39,119.48,4400.0,119.47,119.49,119.39,119.48,4400.0
2007-08-21 12:10:00,119.45,119.9,119.43,119.9,7400.0,119.45,119.9,119.43,119.9,7400.0
2007-08-21 12:15:00,119.84,120.02,119.84,120.0,1200.0,119.84,120.02,119.84,120.0,1200.0
2007-08-21 12:20:00,119.92,119.92,119.82,119.91,1600.0,119.92,119.92,119.82,119.91,1600.0
2007-08-21 12:25:00,119.81,119.81,119.8,119.8,600.0,119.81,119.81,119.8,119.8,600.0
2007-08-21 12:30:00,119.74,119.74,119.3,119.43,9100.0,119.74,119.74,119.3,119.43,9100.0
2007-08-21 12:35:00,119.3,119.43,119.3,119.3,5800.0,119.3,119.43,119.3,119.3,5800.0
2007-08-21 12:40:00,119.37,119.47,119.31,119.47,4300.0,119.37,119.47,119.31,119.47,4300.0
2007-08-21 12:45:00,119.5,119.5,119.12,119.15,2900.0,119.5,119.5,119.12,119.15,2900.0
2007-08-21 12:50:00,119.09,119.28,119.07,119.19,4800.0,119.09,119.28,119.07,119.19,4800.0
2007-08-21 12:55:00,119.2,119.27,119.15,119.15,1000.0,119.2,119.27,119.15,119.15,1000.0
2007-08-21 13:00:00,119.16,119.19,118.91,118.98,4500.0,119.16,119.19,118.91,118.98,4500.0
2007-08-21 13:05:00,118.96,118.96,118.8,118.93,2900.0,118.96,118.96,118.8,118.93,2900.0
2007-08-21 13:10:00,118.93,118.93,118.84,118.91,2000.0,118.93,118.93,118.84,118.91,2000.0
2007-08-21 13:15:00,118.91,119.08,118.83,119.08,2600.0,118.91,119.08,118.83,119.08,2600.0
2007-08-21 13:20:00,119.17,119.31,119.17,119.31,600.0,119.17,119.31,119.17,119.31,600.0
2007-08-21 13:25:00,119.2,119.36,119.2,119.22,800.0,119.2,119.36,119.2,119.22,800.0
2007-08-21 13:30:00,119.34,119.51,119.34,119.35,1400.0,119.34,119.51,119.34,119.35,1400.0
2007-08-21 13:35:00,119.34,119.5,119.32,119.5,5000.0,119.34,119.5,119.32,119.5,5000.0
2007-08-21 13:40:00,119.49,119.49,119.48,119.48,200.0,119.49,119.49,119.48,119.48,200.0
2007-08-21 13:45:00,119.48,119.49,119.47,119.49,1300.0,119.48,119.49,119.47,119.49,1300.0
2007-08-21 13:50:00,119.49,119.59,119.49,119.53,700.0,119.49,119.59,119.49,119.53,700.0
2007-08-21 13:55:00,119.59,119.59,119.29,119.33,4300.0,119.59,119.59,119.29,119.33,4300.0
2007-08-21 14:00:00,119.33,119.5,119.33,119.5,1100.0,119.33,119.5,119.33,119.5,1100.0
2007-08-21 14:05:00,119.56,119.56,119.44,119.44,700.0,119.56,119.56,119.44,119.44,700.0
2007-08-21 14:10:00,119.47,119.5,119.42,119.42,1300.0,119.47,119.5,119.42,119.42,1300.0
2007-08-21 14:15:00,119.42,119.48,119.35,119.43,6600.0,119.42,119.48,119.35,119.43,6600.0
2007-08-21 14:20:00,119.35,119.36,119.27,119.29,1600.0,119.35,119.36,119.27,119.29,1600.0
2007-08-21 14:25:00,119.35,119.5,119.35,119.48,2200.0,119.35,119.5,119.35,119.48,2200.0
2007-08-21 14:30:00,119.43,119.5,119.2,119.2,4800.0,119.43,119.5,119.2,119.2,4800.0
2007-08-21 14:35:00,119.27,119.29,119.2,119.29,1400.0,119.27,119.29,119.2,119.29,1400.0
2007-08-21 14:40:00,119.33,119.64,119.33,119.61,7900.0,119.33,119.64,119.33,119.61,7900.0
2007-08-21 14:45:00,119.63,119.79,119.52,119.69,6800.0,119.63,119.79,119.52,119.69,6800.0
2007-08-21 14:50:00,119.69,119.78,119.69,119.69,3000.0,119.69,119.78,119.69,119.69,3000.0
2007-08-21 14:55:00,119.63,119.79,119.54,119.79,2500.0,119.63,119.79,119.54,119.79,2500.0
2007-08-21 15:00:00,119.79,119.8,119.68,119.8,3100.0,119.79,119.8,119.68,119.8,3100.0
2007-08-21 15:05:00,119.72,119.8,119.71,119.8,2300.0,119.72,119.8,119.71,119.8,2300.0
2007-08-21 15:10:00,119.75,119.8,119.66,119.75,3100.0,119.75,119.8,119.66,119.75,3100.0
2007-08-21 15:15:00,119.75,119.75,119.46,119.47,4400.0,119.75,119.75,119.46,119.47,4400.0
2007-08-21 15:20:00,119.63,119.7,119.61,119.7,1400.0,119.63,119.7,119.61,119.7,1400.0
2007-08-21 15:25:00,119.69,119.79,119.69,119.74,2500.0,119.69,119.79,119.69,119.74,2500.0
2007-08-21 15:30:00,119.74,119.94,119.74,119.94,4500.0,119.74,119.94,119.74,119.94,4500.0
2007-08-21 15:35:00,119.89,119.97,119.87,119.88,4100.0,119.89,119.97,119.87,119.88,4100.0
2007-08-21 15:40:00,119.87,120.05,119.73,120.0,12200.0,119.87,120.05,119.73,120.0,12200.0
2007-08-21 15:45:00,120.02,120.1,119.98,120.05,13900.0,120.02,120.1,119.98,120.05,13900.0
2007-08-21 15:50:00,120.05,120.06,119.78,119.83,15500.0,120.05,120.06,119.78,119.83,15500.0
2007-08-21 15:55:00,119.85,119.92,119.65,119.8,10200.0,119.85,119.92,119.65,119.8,10200.0
2007-08-22 09:30:00,121.2,121.6,121.2,121.29,24900.0,121.2,121.6,121.2,121.29,24900.0
2007-08-22 09:35:00,121.31,121.31,120.43,121.19,11700.0,121.31,121.31,120.43,121.19,11700.0
2007-08-22 09:40:00,121.15,121.74,120.84,121.27,27400.0,121.15,121.74,120.84,121.27,27400.0
2007-08-22 09:45:00,121.43,121.52,121.07,121.37,6000.0,121.43,121.52,121.07,121.37,6000.0
2007-08-22 09:50:00,121.25,121.55,121.22,121.44,1800.0,121.25,121.55,121.22,121.44,1800.0
2007-08-22 09:55:00,121.5,121.5,121.1,121.1,3300.0,121.5,121.5,121.1,121.1,3300.0
2007-08-22 10:00:00,121.09,121.14,121.03,121.12,1800.0,121.09,121.14,121.03,121.12,1800.0
2007-08-22 10:05:00,121.11,121.2,120.81,120.86,8400.0,121.11,121.2,120.81,120.86,8400.0
2007-08-22 10:10:00,120.9,121.04,120.86,121.01,6200.0,120.9,121.04,120.86,121.01,6200.0
2007-08-22 10:15:00,120.93,121.11,120.93,121.09,4300.0,120.93,121.11,120.93,121.09,4300.0
2007-08-22 10:20:00,121.03,121.13,120.91,120.95,4200.0,121.03,121.13,120.91,120.95,4200.0
2007-08-22 10:25:00,120.97,120.98,120.87,120.95,10000.0,120.97,120.98,120.87,120.95,10000.0
2007-08-22 10:30:00,120.88,120.99,120.87,120.97,2700.0,120.88,120.99,120.87,120.97,2700.0
2007-08-22 10:35:00,120.97,121.08,120.97,121.07,3300.0,120.97,121.08,120.97,121.07,3300.0
2007-08-22 10:40:00,121.09,121.17,121.07,121.1,4500.0,121.09,121.17,121.07,121.1,4500.0
2007-08-22 10:45:00,121.15,121.41,121.11,121.29,3500.0,121.15,121.41,121.11,121.29,3500.0
2007-08-22 10:50:00,121.29,121.39,121.18,121.28,1400.0,121.29,121.39,121.18,121.28,1400.0
2007-08-22 10:55:00,121.17,121.24,121.13,121.13,500.0,121.17,121.24,121.13,121.13,500.0
2007-08-22 11:00:00,121.1,121.14,121.02,121.07,2800.0,121.1,121.14,121.02,121.07,2800.0
2007-08-22 11:05:00,121.06,121.1,120.91,121.09,4700.0,121.06,121.1,120.91,121.09,4700.0
2007-08-22 11:10:00,121.07,121.2,121.07,121.19,1600.0,121.07,121.2,121.07,121.19,1600.0
2007-08-22 11:15:00,121.21,121.21,121.12,121.21,4600.0,121.21,121.21,121.12,121.21,4600.0
2007-08-22 11:20:00,121.25,121.29,121.24,121.29,900.0,121.25,121.29,121.24,121.29,900.0
2007-08-22 11:25:00,121.29,121.29,121.08,121.08,3100.0,121.29,121.29,121.08,121.08,3100.0
2007-08-22 11:30:00,121.06,121.06,120.9,120.91,1900.0,121.06,121.06,120.9,120.91,1900.0
2007-08-22 11:35:00,120.9,121.03,120.88,121.03,17500.0,120.9,121.03,120.88,121.03,17500.0
2007-08-22 11:40:00,121.03,121.06,120.97,120.99,800.0,121.03,121.06,120.97,120.99,800.0
2007-08-22 11:45:00,121.02,121.02,120.96,121.01,1900.0,121.02,121.02,120.96,121.01,1900.0
2007-08-22 11:50:00,120.99,121.02,120.96,120.99,2500.0,120.99,121.02,120.96,120.99,2500.0
2007-08-22 11:55:00,121.0,121.13,120.98,121.13,1100.0,121.0,121.13,120.98,121.13,1100.0
2007-08-22 12:00:00,121.16,121.28,121.06,121.28,3400.0,121.16,121.28,121.06,121.28,3400.0
2007-08-22 12:05:00,121.3,121.42,121.26,121.42,2500.0,121.3,121.42,121.26,121.42,2500.0
2007-08-22 12:10:00,121.43,121.44,121.42,121.44,400.0,121.43,121.44,121.42,121.44,400.0
2007-08-22 12:15:00,121.41,121.43,121.36,121.37,1200.0,121.41,121.43,121.36,121.37,1200.0
2007-08-22 12:20:00,121.39,121.43,121.32,121.34,2600.0,121.39,121.43,121.32,121.34,2600.0
2007-08-22 12:25:00,121.34,121.34,121.21,121.25,3000.0,121.34,121.34,121.21,121.25,3000.0
2007-08-22 12:30:00,121.23,121.36,121.0,121.09,9500.0,121.23,121.36,121.0,121.09,9500.0
2007-08-22 12:35:00,121.04,121.22,120.95,121.19,6400.0,121.04,121.22,120.95,121.19,6400.0
2007-08-22 12:40:00,121.0,121.04,120.95,121.04,1200.0,121.0,121.04,120.95,121.04,1200.0
2007-08-22 12:45:00,121.04,121.14,120.91,120.94,2100.0,121.04,121.14,120.91,120.94,2100.0
2007-08-22 12:50:00,120.96,121.08,120.91,121.07,3300.0,120.96,121.08,120.91,121.07,3300.0
2007-08-22 12:55:00,121.02,121.11,121.02,121.11,1600.0,121.02,121.11,121.02,121.11,1600.0
2007-08-22 13:00:00,121.13,121.15,120.95,120.95,2100.0,121.13,121.15,120.95,120.95,2100.0
2007-08-22 13:05:00,120.91,121.1,120.75,120.89,13000.0,120.91,121.1,120.75,120.89,13000.0
2007-08-22 13:10:00,120.79,120.9,120.75,120.78,1600.0,120.79,120.9,120.75,120.78,1600.0
2007-08-22 13:15:00,120.78,120.99,120.62,120.93,3300.0,120.78,120.99,120.62,120.93,3300.0
2007-08-22 13:20:00,120.91,121.0,120.89,120.94,2000.0,120.91,121.0,120.89,120.94,2000.0
2007-08-22 13:25:00,120.91,120.97,120.89,120.89,2200.0,120.91,120.97,120.89,120.89,2200.0
2007-08-22 13:30:00,120.95,121.03,120.92,121.03,3400.0,120.95,121.03,120.92,121.03,3400.0
2007-08-22 13:35:00,121.02,121.05,120.99,121.05,1300.0,121.02,121.05,120.99,121.05,1300.0
2007-08-22 13:40:00,121.05,121.28,121.05,121.2,4100.0,121.05,121.28,121.05,121.2,4100.0
2007-08-22 13:45:00,121.2,121.27,121.09,121.1,2200.0,121.2,121.27,121.09,121.1,2200.0
2007-08-22 13:50:00,121.13,121.34,121.13,121.34,2300.0,121.13,121.34,121.13,121.34,2300.0
2007-08-22 13:55:00,121.29,121.45,121.18,121.39,9300.0,121.29,121.45,121.18,121.39,9300.0
2007-08-22 14:00:00,121.39,121.42,121.26,121.31,2100.0,121.39,121.42,121.26,121.31,2100.0
2007-08-22 14:05:00,121.3,121.5,121.3,121.44,5500.0,121.3,121.5,121.3,121.44,5500.0
2007-08-22 14:10:00,121.43,121.44,121.25,121.25,3000.0,121.43,121.44,121.25,121.25,3000.0
2007-08-22 14:15:00,121.24,121.4,121.19,121.4,3200.0,121.24,121.4,121.19,121.4,3200.0
2007-08-22 14:20:00,121.45,121.49,121.35,121.39,5400.0,121.45,121.49,121.35,121.39,5400.0
2007-08-22 14:25:00,121.36,121.46,121.3,121.3,5800.0,121.36,121.46,121.3,121.3,5800.0
2007-08-22 14:30:00,121.29,121.43,121.23,121.3,5200.0,121.29,121.43,121.23,121.3,5200.0
2007-08-22 14:35:00,121.24,121.32,121.16,121.29,3000.0,121.24,121.32,121.16,121.29,3000.0
2007-08-22 14:40:00,121.27,121.37,121.27,121.34,2000.0,121.27,121.37,121.27,121.34,2000.0
2007-08-22 14:45:00,121.36,121.41,121.3,121.36,3000.0,121.36,121.41,121.3,121.36,3000.0
2007-08-22 14:50:00,121.31,121.67,121.3,121.45,10300.0,121.31,121.67,121.3,121.45,10300.0
2007-08-22 14:55:00,121.49,121.55,121.42,121.55,3000.0,121.49,121.55,121.42,121.55,3000.0
2007-08-22 15:00:00,121.53,121.53,121.32,121.48,6000.0,121.53,121.53,121.32,121.48,6000.0
2007-08-22 15:05:00,121.45,121.57,121.44,121.56,6700.0,121.45,121.57,121.44,121.56,6700.0
2007-08-22 15:10:00,121.53,121.59,121.53,121.53,3700.0,121.53,121.59,121.53,121.53,3700.0
2007-08-22 15:15:00,121.54,122.04,121.54,122.01,15800.0,121.54,122.04,121.54,122.01,15800.0
2007-08-22 15:20:00,122.0,122.17,121.98,122.04,8200.0,122.0,122.17,121.98,122.04,8200.0
2007-08-22 15:25:00,122.03,122.14,121.96,122.0,5900.0,122.03,122.14,121.96,122.0,5900.0
2007-08-22 15:30:00,121.97,122.3,121.97,122.3,11600.0,121.97,122.3,121.97,122.3,11600.0
2007-08-22 15:35:00,122.28,122.5,122.15,122.5,24700.0,122.28,122.5,122.15,122.5,24700.0
2007-08-22 15:40:00,122.49,122.53,122.4,122.42,11900.0,122.49,122.53,122.4,122.42,11900.0
2007-08-22 15:45:00,122.43,122.8,122.43,122.52,26000.0,122.43,122.8,122.43,122.52,26000.0
2007-08-22 15:50:00,122.52,123.14,122.45,122.94,44900.0,122.52,123.14,122.45,122.94,44900.0
2007-08-22 15:55:00,122.93,122.97,122.76,122.76,25600.0,122.93,122.97,122.76,122.76,25600.0
2007-08-23 09:30:00,123.4,123.52,123.16,123.52,9300.0,123.4,123.52,123.16,123.52,9300.0
2007-08-23 09:35:00,123.4,123.41,123.05,123.31,8500.0,123.4,123.41,123.05,123.31,8500.0
2007-08-23 09:40:00,123.36,123.49,123.01,123.04,6000.0,123.36,123.49,123.01,123.04,6000.0
2007-08-23 09:45:00,123.0,123.0,122.65,122.67,7600.0,123.0,123.0,122.65,122.67,7600.0
2007-08-23 09:50:00,122.73,122.73,122.27,122.54,10000.0,122.73,122.73,122.27,122.54,10000.0
2007-08-23 09:55:00,122.56,122.61,122.26,122.61,6500.0,122.56,122.61,122.26,122.61,6500.0
2007-08-23 10:00:00,122.7,122.7,121.95,122.32,10500.0,122.7,122.7,121.95,122.32,10500.0
2007-08-23 10:05:00,122.32,122.4,122.24,122.24,3000.0,122.32,122.4,122.24,122.24,3000.0
2007-08-23 10:10:00,122.28,122.63,122.21,122.54,3200.0,122.28,122.63,122.21,122.54,3200.0
2007-08-23 10:15:00,122.51,122.56,122.34,122.38,2900.0,122.51,122.56,122.34,122.38,2900.0
2007-08-23 10:20:00,122.38,122.56,122.38,122.49,3800.0,122.38,122.56,122.38,122.49,3800.0
2007-08-23 10:25:00,122.52,122.71,122.45,122.52,4100.0,122.52,122.71,122.45,122.52,4100.0
2007-08-23 10:30:00,122.47,122.57,122.4,122.56,4400.0,122.47,122.57,122.4,122.56,4400.0
2007-08-23 10:35:00,122.58,122.73,122.51,122.73,3500.0,122.58,122.73,122.51,122.73,3500.0
2007-08-23 10:40:00,122.75,122.77,122.67,122.67,2000.0,122.75,122.77,122.67,122.67,2000.0
2007-08-23 10:45:00,122.61,122.65,122.6,122.65,3000.0,122.61,122.65,122.6,122.65,3000.0
2007-08-23 10:50:00,122.68,122.72,122.62,122.62,1700.0,122.68,122.72,122.62,122.62,1700.0
2007-08-23 10:55:00,122.61,122.61,122.5,122.58,2300.0,122.61,122.61,122.5,122.58,2300.0
2007-08-23 11:00:00,122.55,122.55,122.22,122.22,6900.0,122.55,122.55,122.22,122.22,6900.0
2007-08-23 11:05:00,122.25,122.28,122.23,122.28,1900.0,122.25,122.28,122.23,122.28,1900.0
2007-08-23 11:10:00,122.28,122.28,122.09,122.15,5900.0,122.28,122.28,122.09,122.15,5900.0
2007-08-23 11:15:00,122.12,122.14,122.07,122.11,2300.0,122.12,122.14,122.07,122.11,2300.0
2007-08-23 11:20:00,122.11,122.18,122.07,122.18,3200.0,122.11,122.18,122.07,122.18,3200.0
2007-08-23 11:25:00,122.14,122.19,122.1,122.12,4900.0,122.14,122.19,122.1,122.12,4900.0
2007-08-23 11:30:00,122.11,122.12,121.86,121.9,8600.0,122.11,122.12,121.86,121.9,8600.0
2007-08-23 11:35:00,121.91,122.0,121.86,122.0,3300.0,121.91,122.0,121.86,122.0,3300.0
2007-08-23 11:40:00,122.01,122.01,121.87,121.87,1900.0,122.01,122.01,121.87,121.87,1900.0
2007-08-23 11:45:00,121.87,121.87,121.53,121.53,12600.0,121.87,121.87,121.53,121.53,12600.0
2007-08-23 11:50:00,121.57,121.58,121.45,121.45,2100.0,121.57,121.58,121.45,121.45,2100.0
2007-08-23 11:55:00,121.44,121.44,121.22,121.22,6000.0,121.44,121.44,121.22,121.22,6000.0
2007-08-23 12:00:00,121.24,121.34,121.22,121.32,7500.0,121.24,121.34,121.22,121.32,7500.0
2007-08-23 12:05:00,121.32,121.41,121.27,121.27,4100.0,121.32,121.41,121.27,121.27,4100.0
2007-08-23 12:10:00,121.28,121.42,121.27,121.4,2000.0,121.28,121.42,121.27,121.4,2000.0
2007-08-23 12:15:00,121.39,121.51,121.37,121.51,3900.0,121.39,121.51,121.37,121.51,3900.0
2007-08-23 12:20:00,121.51,121.6,121.27,121.39,7800.0,121.51,121.6,121.27,121.39,7800.0
2007-08-23 12:25:00,121.39,121.44,121.22,121.27,8300.0,121.39,121.44,121.22,121.27,8300.0
2007-08-23 12:30:00,121.26,121.42,121.16,121.16,7500.0,121.26,121.42,121.16,121.16,7500.0
2007-08-23 12:35:00,121.15,121.25,121.15,121.25,4000.0,121.15,121.25,121.15,121.25,4000.0
2007-08-23 12:40:00,121.25,121.4,121.21,121.21,4000.0,121.25,121.4,121.21,121.21,4000.0
2007-08-23 12:45:00,121.16,121.24,121.11,121.23,2600.0,121.16,121.24,121.11,121.23,2600.0
2007-08-23 12:50:00,121.2,121.22,120.83,120.97,5700.0,121.2,121.22,120.83,120.97,5700.0
2007-08-23 12:55:00,120.9,120.92,120.73,120.74,3900.0,120.9,120.92,120.73,120.74,3900.0
2007-08-23 13:00:00,120.78,120.82,120.6,120.71,5600.0,120.78,120.82,120.6,120.71,5600.0
2007-08-23 13:05:00,120.76,120.8,120.57,120.65,11800.0,120.76,120.8,120.57,120.65,11800.0
2007-08-23 13:10:00,120.64,120.93,120.64,120.88,3600.0,120.64,120.93,120.64,120.88,3600.0
2007-08-23 13:15:00,120.95,120.99,120.8,120.84,1500.0,120.95,120.99,120.8,120.84,1500.0
2007-08-23 13:20:00,120.79,120.84,120.66,120.75,2900.0,120.79,120.84,120.66,120.75,2900.0
2007-08-23 13:25:00,120.63,120.67,120.63,120.64,1300.0,120.63,120.67,120.63,120.64,1300.0
2007-08-23 13:30:00,120.59,120.75,120.57,120.64,2100.0,120.59,120.75,120.57,120.64,2100.0
2007-08-23 13:35:00,120.74,121.0,120.7,120.92,5700.0,120.74,121.0,120.7,120.92,5700.0
2007-08-23 13:40:00,120.92,121.17,120.9,121.17,3000.0,120.92,121.17,120.9,121.17,3000.0
2007-08-23 13:45:00,121.23,121.23,121.0,121.09,1900.0,121.23,121.23,121.0,121.09,1900.0
2007-08-23 13:50:00,121.06,121.11,120.98,121.0,7200.0,121.06,121.11,120.98,121.0,7200.0
2007-08-23 13:55:00,121.07,121.08,120.95,121.08,1200.0,121.07,121.08,120.95,121.08,1200.0
2007-08-23 14:00:00,121.08,121.29,121.08,121.24,2300.0,121.08,121.29,121.08,121.24,2300.0
2007-08-23 14:05:00,121.19,121.29,121.17,121.18,5000.0,121.19,121.29,121.17,121.18,5000.0
2007-08-23 14:10:00,121.21,121.25,121.18,121.18,11800.0,121.21,121.25,121.18,121.18,11800.0
2007-08-23 14:15:00,121.21,121.21,121.13,121.17,4000.0,121.21,121.21,121.13,121.17,4000.0
2007-08-23 14:20:00,121.18,121.21,120.92,120.98,4400.0,121.18,121.21,120.92,120.98,4400.0
2007-08-23 14:25:00,121.0,121.1,121.0,121.03,1800.0,121.0,121.1,121.0,121.03,1800.0
2007-08-23 14:30:00,121.04,121.2,121.03,121.2,1400.0,121.04,121.2,121.03,121.2,1400.0
2007-08-23 14:35:00,121.21,121.21,121.01,121.01,3000.0,121.21,121.21,121.01,121.01,3000.0
2007-08-23 14:40:00,121.0,121.0,120.56,120.6,9500.0,121.0,121.0,120.56,120.6,9500.0
2007-08-23 14:45:00,120.62,120.64,120.34,120.39,13000.0,120.62,120.64,120.34,120.39,13000.0
2007-08-23 14:50:00,120.4,120.58,120.2,120.58,22700.0,120.4,120.58,120.2,120.58,22700.0
2007-08-23 14:55:00,120.6,120.63,120.58,120.58,1900.0,120.6,120.63,120.58,120.58,1900.0
2007-08-23 15:00:00,120.57,120.92,120.53,120.72,8100.0,120.57,120.92,120.53,120.72,8100.0
2007-08-23 15:05:00,120.68,120.75,120.61,120.68,2500.0,120.68,120.75,120.61,120.68,2500.0
2007-08-23 15:10:00,120.63,120.69,120.4,120.4,13900.0,120.63,120.69,120.4,120.4,13900.0
2007-08-23 15:15:00,120.4,120.57,120.31,120.49,9100.0,120.4,120.57,120.31,120.49,9100.0
2007-08-23 15:20:00,120.51,121.07,120.51,120.88,12800.0,120.51,121.07,120.51,120.88,12800.0
2007-08-23 15:25:00,120.78,120.9,120.46,120.52,10300.0,120.78,120.9,120.46,120.52,10300.0
2007-08-23 15:30:00,120.45,120.69,120.4,120.69,7900.0,120.45,120.69,120.4,120.69,7900.0
2007-08-23 15:35:00,120.65,120.7,120.57,120.64,5800.0,120.65,120.7,120.57,120.64,5800.0
2007-08-23 15:40:00,120.66,120.92,120.66,120.85,10000.0,120.66,120.92,120.66,120.85,10000.0
2007-08-23 15:45:00,120.81,121.12,120.74,120.87,8000.0,120.81,121.12,120.74,120.87,8000.0
2007-08-23 15:50:00,120.82,120.85,120.48,120.49,9800.0,120.82,120.85,120.48,120.49,9800.0
2007-08-23 15:55:00,120.49,120.73,120.48,120.7,14400.0,120.49,120.73,120.48,120.7,14400.0
2007-08-24 09:30:00,120.5,120.5,120.27,120.38,3700.0,120.5,120.5,120.27,120.38,3700.0
2007-08-24 09:35:00,120.56,120.87,120.45,120.74,2600.0,120.56,120.87,120.45,120.74,2600.0
2007-08-24 09:40:00,120.88,120.88,120.68,120.76,5300.0,120.88,120.88,120.68,120.76,5300.0
2007-08-24 09:45:00,120.72,121.0,120.66,120.91,2200.0,120.72,121.0,120.66,120.91,2200.0
2007-08-24 09:50:00,120.97,121.24,120.9,121.16,4600.0,120.97,121.24,120.9,121.16,4600.0
2007-08-24 09:55:00,121.25,121.25,121.02,121.02,3100.0,121.25,121.25,121.02,121.02,3100.0
2007-08-24 10:00:00,121.08,121.75,121.08,121.61,8400.0,121.08,121.75,121.08,121.61,8400.0
2007-08-24 10:05:00,121.5,121.64,121.44,121.59,4600.0,121.5,121.64,121.44,121.59,4600.0
2007-08-24 10:10:00,121.63,121.82,121.63,121.66,7600.0,121.63,121.82,121.63,121.66,7600.0
2007-08-24 10:15:00,121.64,121.72,121.61,121.7,4500.0,121.64,121.72,121.61,121.7,4500.0
2007-08-24 10:20:00,121.66,121.71,121.54,121.67,5500.0,121.66,121.71,121.54,121.67,5500.0
2007-08-24 10:25:00,121.67,121.69,121.52,121.56,6100.0,121.67,121.69,121.52,121.56,6100.0
2007-08-24 10:30:00,121.52,121.63,121.33,121.33,9300.0,121.52,121.63,121.33,121.33,9300.0
2007-08-24 10:35:00,121.32,121.37,121.14,121.14,2600.0,121.32,121.37,121.14,121.14,2600.0
2007-08-24 10:40:00,121.14,121.3,121.05,121.23,8900.0,121.14,121.3,121.05,121.23,8900.0
2007-08-24 10:45:00,121.3,121.3,121.11,121.11,2400.0,121.3,121.3,121.11,121.11,2400.0
2007-08-24 10:50:00,121.24,121.4,121.19,121.26,18100.0,121.24,121.4,121.19,121.26,18100.0
2007-08-24 10:55:00,121.31,121.32,121.22,121.22,1200.0,121.31,121.32,121.22,121.22,1200.0
2007-08-24 11:00:00,121.23,121.27,121.15,121.27,1700.0,121.23,121.27,121.15,121.27,1700.0
2007-08-24 11:05:00,121.27,121.32,121.23,121.32,4700.0,121.27,121.32,121.23,121.32,4700.0
2007-08-24 11:10:00,121.32,121.33,121.29,121.29,2300.0,121.32,121.33,121.29,121.29,2300.0
2007-08-24 11:15:00,121.29,121.4,121.29,121.4,1300.0,121.29,121.4,121.29,121.4,1300.0
2007-08-24 11:20:00,121.4,121.44,121.4,121.44,2100.0,121.4,121.44,121.4,121.44,2100.0
2007-08-24 11:25:00,121.51,121.52,121.39,121.45,1400.0,121.51,121.52,121.39,121.45,1400.0
2007-08-24 11:30:00,121.44,121.45,121.36,121.36,2300.0,121.44,121.45,121.36,121.36,2300.0
2007-08-24 11:35:00,121.32,121.39,121.24,121.24,1200.0,121.32,121.39,121.24,121.24,1200.0
2007-08-24 11:40:00,121.23,121.28,121.23,121.28,1300.0,121.23,121.28,121.23,121.28,1300.0
2007-08-24 11:45:00,121.29,121.29,121.26,121.26,800.0,121.29,121.29,121.26,121.26,800.0
2007-08-24 11:50:00,121.32,121.39,121.32,121.39,1300.0,121.32,121.39,121.32,121.39,1300.0
2007-08-24 11:55:00,121.33,121.33,121.25,121.25,1100.0,121.33,121.33,121.25,121.25,1100.0
2007-08-24 12:00:00,121.31,121.32,121.24,121.24,1200.0,121.31,121.32,121.24,121.24,1200.0
2007-08-24 12:05:00,121.31,121.31,121.2,121.2,1900.0,121.31,121.31,121.2,121.2,1900.0
2007-08-24 12:10:00,121.2,121.23,121.11,121.23,2700.0,121.2,121.23,121.11,121.23,2700.0
2007-08-24 12:15:00,121.27,121.44,121.27,121.44,2000.0,121.27,121.44,121.27,121.44,2000.0
2007-08-24 12:20:00,121.5,121.79,121.5,121.74,2300.0,121.5,121.79,121.5,121.74,2300.0
2007-08-24 12:25:00,121.74,121.74,121.67,121.71,600.0,121.74,121.74,121.67,121.71,600.0
2007-08-24 12:30:00,121.7,121.7,121.63,121.65,500.0,121.7,121.7,121.63,121.65,500.0
2007-08-24 12:35:00,121.68,121.79,121.68,121.79,700.0,121.68,121.79,121.68,121.79,700.0
2007-08-24 12:40:00,121.72,121.72,121.72,121.72,200.0,121.72,121.72,121.72,121.72,200.0
2007-08-24 12:45:00,121.73,121.74,121.66,121.73,1800.0,121.73,121.74,121.66,121.73,1800.0
2007-08-24 12:50:00,121.73,121.73,121.69,121.69,400.0,121.73,121.73,121.69,121.69,400.0
2007-08-24 12:55:00,121.73,121.73,121.65,121.73,1300.0,121.73,121.73,121.65,121.73,1300.0
2007-08-24 13:00:00,121.72,121.74,121.63,121.74,600.0,121.72,121.74,121.63,121.74,600.0
2007-08-24 13:05:00,121.75,121.75,121.6,121.75,2000.0,121.75,121.75,121.6,121.75,2000.0
2007-08-24 13:10:00,121.66,121.85,121.66,121.78,2500.0,121.66,121.85,121.66,121.78,2500.0
2007-08-24 13:15:00,121.78,121.89,121.78,121.89,1300.0,121.78,121.89,121.78,121.89,1300.0
2007-08-24 13:20:00,121.89,122.0,121.8,121.94,6300.0,121.89,122.0,121.8,121.94,6300.0
2007-08-24 13:25:00,121.94,122.01,121.94,121.98,1200.0,121.94,122.01,121.94,121.98,1200.0
2007-08-24 13:30:00,122.03,122.03,121.9,121.91,1500.0,122.03,122.03,121.9,121.91,1500.0
2007-08-24 13:35:00,121.9,121.94,121.83,121.83,2700.0,121.9,121.94,121.83,121.83,2700.0
2007-08-24 13:40:00,121.92,122.2,121.92,122.2,6700.0,121.92,122.2,121.92,122.2,6700.0
2007-08-24 13:45:00,122.15,122.2,122.01,122.1,6300.0,122.15,122.2,122.01,122.1,6300.0
2007-08-24 13:50:00,122.02,122.1,121.95,122.0,3700.0,122.02,122.1,121.95,122.0,3700.0
2007-08-24 13:55:00,121.96,122.05,121.96,122.01,1900.0,121.96,122.05,121.96,122.01,1900.0
2007-08-24 14:00:00,122.02,122.06,122.01,122.06,5400.0,122.02,122.06,122.01,122.06,5400.0
2007-08-24 14:05:00,122.11,122.28,122.07,122.24,6000.0,122.11,122.28,122.07,122.24,6000.0
2007-08-24 14:10:00,122.25,122.29,122.21,122.24,2200.0,122.25,122.29,122.21,122.24,2200.0
2007-08-24 14:15:00,122.24,122.24,122.15,122.21,3200.0,122.24,122.24,122.15,122.21,3200.0
2007-08-24 14:20:00,122.24,122.24,122.16,122.2,600.0,122.24,122.24,122.16,122.2,600.0
2007-08-24 14:25:00,122.24,122.25,122.17,122.2,1200.0,122.24,122.25,122.17,122.2,1200.0
2007-08-24 14:30:00,122.2,122.29,122.2,122.23,700.0,122.2,122.29,122.2,122.23,700.0
2007-08-24 14:35:00,122.23,122.24,122.18,122.24,1000.0,122.23,122.24,122.18,122.24,1000.0
2007-08-24 14:40:00,122.21,122.25,122.18,122.24,2300.0,122.21,122.25,122.18,122.24,2300.0
2007-08-24 14:45:00,122.24,122.46,122.18,122.46,5500.0,122.24,122.46,122.18,122.46,5500.0
2007-08-24 14:50:00,122.54,122.8,122.54,122.75,7600.0,122.54,122.8,122.54,122.75,7600.0
2007-08-24 14:55:00,122.75,123.0,122.72,123.0,7200.0,122.75,123.0,122.72,123.0,7200.0
2007-08-24 15:00:00,122.98,122.98,122.66,122.69,5000.0,122.98,122.98,122.66,122.69,5000.0
2007-08-24 15:05:00,122.71,122.77,122.57,122.71,9400.0,122.71,122.77,122.57,122.71,9400.0
2007-08-24 15:10:00,122.71,122.81,122.63,122.81,4000.0,122.71,122.81,122.63,122.81,4000.0
2007-08-24 15:15:00,122.78,122.89,122.76,122.77,3400.0,122.78,122.89,122.76,122.77,3400.0
2007-08-24 15:20:00,122.72,122.75,122.56,122.67,18800.0,122.72,122.75,122.56,122.67,18800.0
2007-08-24 15:25:00,122.59,122.76,122.59,122.66,16500.0,122.59,122.76,122.59,122.66,16500.0
2007-08-24 15:30:00,122.68,122.81,122.59,122.7,21600.0,122.68,122.81,122.59,122.7,21600.0
2007-08-24 15:35:00,122.64,122.72,122.62,122.63,13900.0,122.64,122.72,122.62,122.63,13900.0
2007-08-24 15:40:00,122.63,122.86,122.63,122.86,11100.0,122.63,122.86,122.63,122.86,11100.0
2007-08-24 15:45:00,122.86,122.96,122.84,122.96,5000.0,122.86,122.96,122.84,122.96,5000.0
2007-08-24 15:50:00,123.05,123.11,122.94,122.94,8900.0,123.05,123.11,122.94,122.94,8900.0
2007-08-24 15:55:00,122.93,123.26,122.93,123.14,16000.0,122.93,123.26,122.93,123.14,16000.0
2007-08-27 09:30:00,123.23,123.94,123.07,123.72,13100.0,123.23,123.94,123.07,123.72,13100.0
2007-08-27 09:35:00,123.72,124.04,123.72,123.9,5900.0,123.72,124.04,123.72,123.9,5900.0
2007-08-27 09:40:00,124.0,124.01,123.65,123.65,7800.0,124.0,124.01,123.65,123.65,7800.0
2007-08-27 09:45:00,123.65,123.65,122.94,122.94,10100.0,123.65,123.65,122.94,122.94,10100.0
2007-08-27 09:50:00,122.9,122.9,122.5,122.59,7300.0,122.9,122.9,122.5,122.59,7300.0
2007-08-27 09:55:00,122.56,122.67,122.4,122.59,5500.0,122.56,122.67,122.4,122.59,5500.0
2007-08-27 10:00:00,122.58,122.71,122.35,122.42,5200.0,122.58,122.71,122.35,122.42,5200.0
2007-08-27 10:05:00,122.46,122.46,122.13,122.13,7600.0,122.46,122.46,122.13,122.13,7600.0
2007-08-27 10:10:00,122.13,122.33,122.07,122.31,4700.0,122.13,122.33,122.07,122.31,4700.0
2007-08-27 10:15:00,122.21,122.44,122.21,122.44,3700.0,122.21,122.44,122.21,122.44,3700.0
2007-08-27 10:20:00,122.42,122.42,122.18,122.28,3900.0,122.42,122.42,122.18,122.28,3900.0
2007-08-27 10:25:00,122.28,122.28,121.7,121.7,11200.0,122.28,122.28,121.7,121.7,11200.0
2007-08-27 10:30:00,121.7,121.77,121.38,121.4,13400.0,121.7,121.77,121.38,121.4,13400.0
2007-08-27 10:35:00,121.4,121.57,121.12,121.5,16500.0,121.4,121.57,121.12,121.5,16500.0
2007-08-27 10:40:00,121.42,121.56,121.29,121.36,10000.0,121.42,121.56,121.29,121.36,10000.0
2007-08-27 10:45:00,121.4,121.41,121.14,121.14,9300.0,121.4,121.41,121.14,121.14,9300.0
2007-08-27 10:50:00,121.11,121.51,121.11,121.51,6400.0,121.11,121.51,121.11,121.51,6400.0
2007-08-27 10:55:00,121.43,121.63,121.4,121.44,4800.0,121.43,121.63,121.4,121.44,4800.0
2007-08-27 11:00:00,121.5,121.51,121.4,121.41,5300.0,121.5,121.51,121.4,121.41,5300.0
2007-08-27 11:05:00,121.31,121.38,121.3,121.32,2100.0,121.31,121.38,121.3,121.32,2100.0
2007-08-27 11:10:00,121.35,121.38,121.31,121.33,1700.0,121.35,121.38,121.31,121.33,1700.0
2007-08-27 11:15:00,121.32,121.32,121.24,121.29,9300.0,121.32,121.32,121.24,121.29,9300.0
2007-08-27 11:20:00,121.29,121.29,121.13,121.24,3400.0,121.29,121.29,121.13,121.24,3400.0
2007-08-27 11:25:00,121.24,121.24,121.16,121.23,3200.0,121.24,121.24,121.16,121.23,3200.0
2007-08-27 11:30:00,121.23,121.23,121.19,121.22,1400.0,121.23,121.23,121.19,121.22,1400.0
2007-08-27 11:35:00,121.23,121.23,121.12,121.12,3700.0,121.23,121.23,121.12,121.12,3700.0
2007-08-27 11:40:00,121.17,121.17,121.1,121.13,2400.0,121.17,121.17,121.1,121.13,2400.0
2007-08-27 11:45:00,121.17,121.29,121.14,121.22,3700.0,121.17,121.29,121.14,121.22,3700.0
2007-08-27 11:50:00,121.21,121.25,121.18,121.25,2100.0,121.21,121.25,121.18,121.25,2100.0
2007-08-27 11:55:00,121.25,121.27,121.2,121.2,3400.0,121.25,121.27,121.2,121.2,3400.0
2007-08-27 12:00:00,121.23,121.23,121.17,121.19,2800.0,121.23,121.23,121.17,121.19,2800.0
2007-08-27 12:05:00,121.2,121.23,121.19,121.2,7400.0,121.2,121.23,121.19,121.2,7400.0
2007-08-27 12:10:00,121.21,121.26,121.2,121.25,6700.0,121.21,121.26,121.2,121.25,6700.0
2007-08-27 12:15:00,121.25,121.42,121.25,121.41,7600.0,121.25,121.42,121.25,121.41,7600.0
2007-08-27 12:20:00,121.42,121.42,121.25,121.27,4900.0,121.42,121.42,121.25,121.27,4900.0
2007-08-27 12:25:00,121.28,121.42,121.27,121.42,7900.0,121.28,121.42,121.27,121.42,7900.0
2007-08-27 12:30:00,121.43,121.51,121.4,121.5,6000.0,121.43,121.51,121.4,121.5,6000.0
2007-08-27 12:35:00,121.51,121.72,121.5,121.72,8500.0,121.51,121.72,121.5,121.72,8500.0
2007-08-27 12:40:00,121.74,121.91,121.69,121.88,5500.0,121.74,121.91,121.69,121.88,5500.0
2007-08-27 12:45:00,121.81,121.81,121.79,121.81,8300.0,121.81,121.81,121.79,121.81,8300.0
2007-08-27 12:50:00,121.81,121.86,121.54,121.73,7700.0,121.81,121.86,121.54,121.73,7700.0
2007-08-27 12:55:00,121.73,121.74,121.69,121.74,2300.0,121.73,121.74,121.69,121.74,2300.0
2007-08-27 13:00:00,121.77,121.89,121.77,121.86,1700.0,121.77,121.89,121.77,121.86,1700.0
2007-08-27 13:05:00,121.89,121.98,121.87,121.93,7000.0,121.89,121.98,121.87,121.93,7000.0
2007-08-27 13:10:00,121.93,121.95,121.7,121.76,6500.0,121.93,121.95,121.7,121.76,6500.0
2007-08-27 13:15:00,121.76,121.78,121.74,121.74,2200.0,121.76,121.78,121.74,121.74,2200.0
2007-08-27 13:20:00,121.78,121.78,121.68,121.68,2400.0,121.78,121.78,121.68,121.68,2400.0
2007-08-27 13:25:00,121.74,121.74,121.7,121.7,2100.0,121.74,121.74,121.7,121.7,2100.0
2007-08-27 13:30:00,121.72,121.76,121.69,121.69,2100.0,121.72,121.76,121.69,121.69,2100.0
2007-08-27 13:35:00,121.72,121.73,121.55,121.55,2500.0,121.72,121.73,121.55,121.55,2500.0
2007-08-27 13:40:00,121.54,121.56,121.43,121.49,2800.0,121.54,121.56,121.43,121.49,2800.0
2007-08-27 13:45:00,121.49,121.54,121.49,121.51,700.0,121.49,121.54,121.49,121.51,700.0
2007-08-27 13:50:00,121.59,121.59,121.38,121.39,2900.0,121.59,121.59,121.38,121.39,2900.0
2007-08-27 13:55:00,121.4,121.4,121.32,121.39,2800.0,121.4,121.4,121.32,121.39,2800.0
2007-08-27 14:00:00,121.39,121.56,121.39,121.56,1500.0,121.39,121.56,121.39,121.56,1500.0
2007-08-27 14:05:00,121.56,121.77,121.56,121.71,2400.0,121.56,121.77,121.56,121.71,2400.0
2007-08-27 14:10:00,121.72,121.82,121.61,121.71,4300.0,121.72,121.82,121.61,121.71,4300.0
2007-08-27 14:15:00,121.71,121.74,121.67,121.67,1500.0,121.71,121.74,121.67,121.67,1500.0
2007-08-27 14:20:00,121.68,121.68,121.53,121.59,3500.0,121.68,121.68,121.53,121.59,3500.0
2007-08-27 14:25:00,121.55,121.67,121.53,121.67,1800.0,121.55,121.67,121.53,121.67,1800.0
2007-08-27 14:30:00,121.69,121.83,121.66,121.81,6300.0,121.69,121.83,121.66,121.81,6300.0
2007-08-27 14:35:00,121.81,121.9,121.73,121.84,3900.0,121.81,121.9,121.73,121.84,3900.0
2007-08-27 14:40:00,121.83,121.83,121.77,121.77,1100.0,121.83,121.83,121.77,121.77,1100.0
2007-08-27 14:45:00,121.77,121.86,121.74,121.8,1800.0,121.77,121.86,121.74,121.8,1800.0
2007-08-27 14:50:00,121.75,121.75,121.65,121.7,1600.0,121.75,121.75,121.65,121.7,1600.0
2007-08-27 14:55:00,121.69,121.72,121.54,121.58,3900.0,121.69,121.72,121.54,121.58,3900.0
2007-08-27 15:00:00,121.54,121.6,121.41,121.49,3000.0,121.54,121.6,121.41,121.49,3000.0
2007-08-27 15:05:00,121.48,121.5,121.45,121.45,1800.0,121.48,121.5,121.45,121.45,1800.0
2007-08-27 15:10:00,121.46,121.46,121.27,121.32,4100.0,121.46,121.46,121.27,121.32,4100.0
2007-08-27 15:15:00,121.31,121.35,121.14,121.18,8700.0,121.31,121.35,121.14,121.18,8700.0
2007-08-27 15:20:00,121.14,121.29,121.12,121.26,3200.0,121.14,121.29,121.12,121.26,3200.0
2007-08-27 15:25:00,121.31,121.44,121.27,121.27,2500.0,121.31,121.44,121.27,121.27,2500.0
2007-08-27 15:30:00,121.36,121.55,121.36,121.52,6900.0,121.36,121.55,121.36,121.52,6900.0
2007-08-27 15:35:00,121.53,121.56,121.39,121.56,8100.0,121.53,121.56,121.39,121.56,8100.0
2007-08-27 15:40:00,121.56,121.69,121.55,121.69,2200.0,121.56,121.69,121.55,121.69,2200.0
2007-08-27 15:45:00,121.73,121.75,121.44,121.53,15200.0,121.73,121.75,121.44,121.53,15200.0
2007-08-27 15:50:00,121.47,121.51,121.12,121.17,10600.0,121.47,121.51,121.12,121.17,10600.0
2007-08-27 15:55:00,121.13,121.17,120.95,121.09,17300.0,121.13,121.17,120.95,121.09,17300.0
2007-08-28 09:30:00,120.5,120.6,119.69,119.71,14200.0,120.5,120.6,119.69,119.71,14200.0
2007-08-28 09:35:00,119.77,119.77,118.56,118.57,39900.0,119.77,119.77,118.56,118.57,39900.0
2007-08-28 09:40:00,118.64,118.93,118.56,118.7,23900.0,118.64,118.93,118.56,118.7,23900.0
2007-08-28 09:45:00,118.6,118.98,118.6,118.88,13500.0,118.6,118.98,118.6,118.88,13500.0
2007-08-28 09:50:00,118.82,118.82,118.3,118.69,15200.0,118.82,118.82,118.3,118.69,15200.0
2007-08-28 09:55:00,118.63,118.63,118.06,118.22,14700.0,118.63,118.63,118.06,118.22,14700.0
2007-08-28 10:00:00,118.08,118.24,117.83,118.16,23200.0,118.08,118.24,117.83,118.16,23200.0
2007-08-28 10:05:00,118.06,118.29,117.85,118.28,7600.0,118.06,118.29,117.85,118.28,7600.0
2007-08-28 10:10:00,118.27,118.55,118.21,118.35,7500.0,118.27,118.55,118.21,118.35,7500.0
2007-08-28 10:15:00,118.32,118.44,118.32,118.33,4800.0,118.32,118.44,118.32,118.33,4800.0
2007-08-28 10:20:00,118.4,118.65,118.38,118.56,7300.0,118.4,118.65,118.38,118.56,7300.0
2007-08-28 10:25:00,118.62,118.82,118.43,118.47,13900.0,118.62,118.82,118.43,118.47,13900.0
2007-08-28 10:30:00,118.42,118.66,118.42,118.6,5900.0,118.42,118.66,118.42,118.6,5900.0
2007-08-28 10:35:00,118.6,118.63,118.42,118.55,4600.0,118.6,118.63,118.42,118.55,4600.0
2007-08-28 10:40:00,118.53,118.74,118.5,118.64,4300.0,118.53,118.74,118.5,118.64,4300.0
2007-08-28 10:45:00,118.56,118.56,118.2,118.25,5100.0,118.56,118.56,118.2,118.25,5100.0
2007-08-28 10:50:00,118.22,118.3,118.12,118.12,7300.0,118.22,118.3,118.12,118.12,7300.0
2007-08-28 10:55:00,118.04,118.12,117.97,117.97,6400.0,118.04,118.12,117.97,117.97,6400.0
2007-08-28 11:00:00,117.98,118.0,117.85,117.96,7600.0,117.98,118.0,117.85,117.96,7600.0
2007-08-28 11:05:00,117.99,118.06,117.94,118.01,4600.0,117.99,118.06,117.94,118.01,4600.0
2007-08-28 11:10:00,117.94,117.95,117.75,117.88,4800.0,117.94,117.95,117.75,117.88,4800.0
2007-08-28 11:15:00,117.93,118.0,117.93,118.0,4900.0,117.93,118.0,117.93,118.0,4900.0
2007-08-28 11:20:00,118.0,118.07,117.9,118.07,6600.0,118.0,118.07,117.9,118.07,6600.0
2007-08-28 11:25:00,118.12,118.39,118.12,118.34,3800.0,118.12,118.39,118.12,118.34,3800.0
2007-08-28 11:30:00,118.38,118.49,118.17,118.2,3700.0,118.38,118.49,118.17,118.2,3700.0
2007-08-28 11:35:00,118.19,118.23,118.09,118.15,2600.0,118.19,118.23,118.09,118.15,2600.0
2007-08-28 11:40:00,118.13,118.26,118.09,118.21,4600.0,118.13,118.26,118.09,118.21,4600.0
2007-08-28 11:45:00,118.18,118.47,118.16,118.42,8300.0,118.18,118.47,118.16,118.42,8300.0
2007-08-28 11:50:00,118.47,118.49,118.04,118.11,13400.0,118.47,118.49,118.04,118.11,13400.0
2007-08-28 11:55:00,118.11,118.28,118.07,118.24,3900.0,118.11,118.28,118.07,118.24,3900.0
2007-08-28 12:00:00,118.23,118.23,118.16,118.16,2200.0,118.23,118.23,118.16,118.16,2200.0
2007-08-28 12:05:00,118.18,118.3,118.05,118.16,7000.0,118.18,118.3,118.05,118.16,7000.0
2007-08-28 12:10:00,118.16,118.5,118.1,118.44,7000.0,118.16,118.5,118.1,118.44,7000.0
2007-08-28 12:15:00,118.44,118.55,118.44,118.46,6100.0,118.44,118.55,118.44,118.46,6100.0
2007-08-28 12:20:00,118.42,118.52,118.13,118.25,7100.0,118.42,118.52,118.13,118.25,7100.0
2007-08-28 12:25:00,118.25,118.35,118.13,118.2,4600.0,118.25,118.35,118.13,118.2,4600.0
2007-08-28 12:30:00,118.29,118.36,118.25,118.36,1700.0,118.29,118.36,118.25,118.36,1700.0
2007-08-28 12:35:00,118.34,118.55,118.34,118.55,2200.0,118.34,118.55,118.34,118.55,2200.0
2007-08-28 12:40:00,118.52,118.56,118.5,118.55,2900.0,118.52,118.56,118.5,118.55,2900.0
2007-08-28 12:45:00,118.58,118.59,118.56,118.58,900.0,118.58,118.59,118.56,118.58,900.0
2007-08-28 12:50:00,118.54,118.6,118.49,118.51,7800.0,118.54,118.6,118.49,118.51,7800.0
2007-08-28 12:55:00,118.49,118.51,118.36,118.38,6500.0,118.49,118.51,118.36,118.38,6500.0
2007-08-28 13:00:00,118.38,118.56,118.38,118.53,6100.0,118.38,118.56,118.38,118.53,6100.0
2007-08-28 13:05:00,118.58,118.58,118.36,118.36,2900.0,118.58,118.58,118.36,118.36,2900.0
2007-08-28 13:10:00,118.38,118.41,118.36,118.4,1400.0,118.38,118.41,118.36,118.4,1400.0
2007-08-28 13:15:00,118.38,118.4,118.23,118.23,3200.0,118.38,118.4,118.23,118.23,3200.0
2007-08-28 13:20:00,118.21,118.21,118.12,118.12,7700.0,118.21,118.21,118.12,118.12,7700.0
2007-08-28 13:25:00,118.09,118.16,118.09,118.14,1800.0,118.09,118.16,118.09,118.14,1800.0
2007-08-28 13:30:00,118.11,118.24,118.1,118.24,700.0,118.11,118.24,118.1,118.24,700.0
2007-08-28 13:35:00,118.19,118.43,118.11,118.43,3000.0,118.19,118.43,118.11,118.43,3000.0
2007-08-28 13:40:00,118.42,118.44,118.31,118.37,3800.0,118.42,118.44,118.31,118.37,3800.0
2007-08-28 13:45:00,118.37,118.38,118.23,118.27,2100.0,118.37,118.38,118.23,118.27,2100.0
2007-08-28 13:50:00,118.27,118.35,118.25,118.31,4200.0,118.27,118.35,118.25,118.31,4200.0
2007-08-28 13:55:00,118.33,118.35,118.31,118.31,1800.0,118.33,118.35,118.31,118.31,1800.0
2007-08-28 14:00:00,118.32,118.39,117.98,117.99,16600.0,118.32,118.39,117.98,117.99,16600.0
2007-08-28 14:05:00,117.96,118.08,117.87,118.02,6500.0,117.96,118.08,117.87,118.02,6500.0
2007-08-28 14:10:00,118.07,118.09,117.92,117.92,4500.0,118.07,118.09,117.92,117.92,4500.0
2007-08-28 14:15:00,117.95,118.02,117.88,117.88,3700.0,117.95,118.02,117.88,117.88,3700.0
2007-08-28 14:20:00,117.87,117.97,117.84,117.95,5200.0,117.87,117.97,117.84,117.95,5200.0
2007-08-28 14:25:00,117.94,117.96,117.81,117.81,7500.0,117.94,117.96,117.81,117.81,7500.0
2007-08-28 14:30:00,117.84,117.87,117.65,117.74,12300.0,117.84,117.87,117.65,117.74,12300.0
2007-08-28 14:35:00,117.69,117.77,117.34,117.38,12300.0,117.69,117.77,117.34,117.38,12300.0
2007-08-28 14:40:00,117.38,117.65,117.34,117.65,11400.0,117.38,117.65,117.34,117.65,11400.0
2007-08-28 14:45:00,117.65,117.67,117.49,117.58,12200.0,117.65,117.67,117.49,117.58,12200.0
2007-08-28 14:50:00,117.55,117.58,117.42,117.43,4300.0,117.55,117.58,117.42,117.43,4300.0
2007-08-28 14:55:00,117.43,117.52,117.33,117.37,3600.0,117.43,117.52,117.33,117.37,3600.0
2007-08-28 15:00:00,117.47,117.47,117.22,117.26,13800.0,117.47,117.47,117.22,117.26,13800.0
2007-08-28 15:05:00,117.29,117.37,117.01,117.12,11900.0,117.29,117.37,117.01,117.12,11900.0
2007-08-28 15:10:00,117.08,117.2,117.03,117.1,7700.0,117.08,117.2,117.03,117.1,7700.0
2007-08-28 15:15:00,117.12,117.21,117.03,117.12,9300.0,117.12,117.21,117.03,117.12,9300.0
2007-08-28 15:20:00,117.18,117.18,116.87,116.93,15500.0,117.18,117.18,116.87,116.93,15500.0
2007-08-28 15:25:00,116.98,117.0,116.79,116.8,13000.0,116.98,117.0,116.79,116.8,13000.0
2007-08-28 15:30:00,116.81,116.82,116.69,116.7,22200.0,116.81,116.82,116.69,116.7,22200.0
2007-08-28 15:35:00,116.7,116.71,116.51,116.61,18100.0,116.7,116.71,116.51,116.61,18100.0
2007-08-28 15:40:00,116.58,116.58,116.21,116.46,23200.0,116.58,116.58,116.21,116.46,23200.0
2007-08-28 15:45:00,116.46,116.48,115.93,116.19,40200.0,116.46,116.48,115.93,116.19,40200.0
2007-08-28 15:50:00,116.2,116.29,115.6,115.62,39300.0,116.2,116.29,115.6,115.62,39300.0
2007-08-28 15:55:00,115.62,115.86,115.59,115.7,49800.0,115.62,115.86,115.59,115.7,49800.0
2007-08-29 09:30:00,117.8,118.3,117.8,118.01,25300.0,117.8,118.3,117.8,118.01,25300.0
2007-08-29 09:35:00,118.06,118.14,117.85,117.9,17200.0,118.06,118.14,117.85,117.9,17200.0
2007-08-29 09:40:00,117.93,117.94,117.3,117.3,19700.0,117.93,117.94,117.3,117.3,19700.0
2007-08-29 09:45:00,117.45,117.45,116.98,117.21,19800.0,117.45,117.45,116.98,117.21,19800.0
2007-08-29 09:50:00,117.29,117.31,116.98,117.17,9000.0,117.29,117.31,116.98,117.17,9000.0
2007-08-29 09:55:00,117.23,117.23,116.86,117.05,12500.0,117.23,117.23,116.86,117.05,12500.0
2007-08-29 10:00:00,117.1,117.28,117.05,117.1,13700.0,117.1,117.28,117.05,117.1,13700.0
2007-08-29 10:05:00,117.13,117.21,117.0,117.03,15900.0,117.13,117.21,117.0,117.03,15900.0
2007-08-29 10:10:00,117.06,117.28,117.06,117.18,14000.0,117.06,117.28,117.06,117.18,14000.0
2007-08-29 10:15:00,117.21,117.31,117.17,117.24,12600.0,117.21,117.31,117.17,117.24,12600.0
2007-08-29 10:20:00,117.31,117.58,117.31,117.56,10800.0,117.31,117.58,117.31,117.56,10800.0
2007-08-29 10:25:00,117.56,117.58,117.32,117.39,9200.0,117.56,117.58,117.32,117.39,9200.0
2007-08-29 10:30:00,117.4,117.5,117.13,117.16,12000.0,117.4,117.5,117.13,117.16,12000.0
2007-08-29 10:35:00,117.19,117.28,117.13,117.2,10300.0,117.19,117.28,117.13,117.2,10300.0
2007-08-29 10:40:00,117.21,117.46,117.21,117.46,10000.0,117.21,117.46,117.21,117.46,10000.0
2007-08-29 10:45:00,117.46,117.6,117.39,117.4,15700.0,117.46,117.6,117.39,117.4,15700.0
2007-08-29 10:50:00,117.47,117.6,117.38,117.59,23000.0,117.47,117.6,117.38,117.59,23000.0
2007-08-29 10:55:00,117.58,117.59,117.47,117.5,9300.0,117.58,117.59,117.47,117.5,9300.0
2007-08-29 11:00:00,117.49,117.56,117.19,117.55,115700.0,117.49,117.56,117.19,117.55,115700.0
2007-08-29 11:05:00,117.5,117.58,117.37,117.53,12300.0,117.5,117.58,117.37,117.53,12300.0
2007-08-29 11:10:00,117.51,117.52,117.41,117.41,15300.0,117.51,117.52,117.41,117.41,15300.0
2007-08-29 11:15:00,117.46,117.46,117.3,117.3,7200.0,117.46,117.46,117.3,117.3,7200.0
2007-08-29 11:20:00,117.27,117.29,117.08,117.27,8300.0,117.27,117.29,117.08,117.27,8300.0
2007-08-29 11:25:00,117.25,117.37,117.21,117.3,13600.0,117.25,117.37,117.21,117.3,13600.0
2007-08-29 11:30:00,117.3,117.52,117.3,117.47,3900.0,117.3,117.52,117.3,117.47,3900.0
2007-08-29 11:35:00,117.49,117.84,117.49,117.78,14100.0,117.49,117.84,117.49,117.78,14100.0
2007-08-29 11:40:00,117.83,118.0,117.8,117.8,9100.0,117.83,118.0,117.8,117.8,9100.0
2007-08-29 11:45:00,117.84,118.25,117.83,117.99,19300.0,117.84,118.25,117.83,117.99,19300.0
2007-08-29 11:50:00,117.99,118.05,117.82,117.89,6200.0,117.99,118.05,117.82,117.89,6200.0
2007-08-29 11:55:00,117.89,118.16,117.89,118.1,9900.0,117.89,118.16,117.89,118.1,9900.0
2007-08-29 12:00:00,118.1,118.13,117.96,118.0,5400.0,118.1,118.13,117.96,118.0,5400.0
2007-08-29 12:05:00,118.0,118.15,118.0,118.14,10500.0,118.0,118.15,118.0,118.14,10500.0
2007-08-29 12:10:00,118.13,118.28,118.12,118.2,9700.0,118.13,118.28,118.12,118.2,9700.0
2007-08-29 12:15:00,118.23,118.46,118.23,118.46,13100.0,118.23,118.46,118.23,118.46,13100.0
2007-08-29 12:20:00,118.47,118.75,118.42,118.74,17600.0,118.47,118.75,118.42,118.74,17600.0
2007-08-29 12:25:00,118.71,118.72,118.22,118.22,10900.0,118.71,118.72,118.22,118.22,10900.0
2007-08-29 12:30:00,118.32,118.38,118.04,118.06,5300.0,118.32,118.38,118.04,118.06,5300.0
2007-08-29 12:35:00,118.09,118.24,117.95,118.23,9100.0,118.09,118.24,117.95,118.23,9100.0
2007-08-29 12:40:00,118.25,118.61,118.2,118.59,11200.0,118.25,118.61,118.2,118.59,11200.0
2007-08-29 12:45:00,118.48,118.6,118.45,118.5,3600.0,118.48,118.6,118.45,118.5,3600.0
2007-08-29 12:50:00,118.55,118.55,118.2,118.2,3600.0,118.55,118.55,118.2,118.2,3600.0
2007-08-29 12:55:00,118.25,118.36,118.2,118.36,3900.0,118.25,118.36,118.2,118.36,3900.0
2007-08-29 13:00:00,118.36,118.46,118.35,118.4,6400.0,118.36,118.46,118.35,118.4,6400.0
2007-08-29 13:05:00,118.4,118.46,118.36,118.37,4400.0,118.4,118.46,118.36,118.37,4400.0
2007-08-29 13:10:00,118.38,118.52,118.33,118.5,5700.0,118.38,118.52,118.33,118.5,5700.0
2007-08-29 13:15:00,118.5,118.52,118.45,118.45,4100.0,118.5,118.52,118.45,118.45,4100.0
2007-08-29 13:20:00,118.45,118.48,117.99,118.06,18100.0,118.45,118.48,117.99,118.06,18100.0
2007-08-29 13:25:00,118.04,118.15,118.01,118.15,4700.0,118.04,118.15,118.01,118.15,4700.0
2007-08-29 13:30:00,118.12,118.38,118.06,118.34,4800.0,118.12,118.38,118.06,118.34,4800.0
2007-08-29 13:35:00,118.34,118.62,118.31,118.55,7600.0,118.34,118.62,118.31,118.55,7600.0
2007-08-29 13:40:00,118.62,119.0,118.61,118.93,12000.0,118.62,119.0,118.61,118.93,12000.0
2007-08-29 13:45:00,118.95,118.97,118.73,118.84,12500.0,118.95,118.97,118.73,118.84,12500.0
2007-08-29 13:50:00,118.92,118.92,118.54,118.55,8200.0,118.92,118.92,118.54,118.55,8200.0
2007-08-29 13:55:00,118.7,118.86,118.62,118.62,11100.0,118.7,118.86,118.62,118.62,11100.0
2007-08-29 14:00:00,118.75,119.0,118.75,118.99,11300.0,118.75,119.0,118.75,118.99,11300.0
2007-08-29 14:05:00,118.99,119.29,118.91,119.2,14600.0,118.99,119.29,118.91,119.2,14600.0
2007-08-29 14:10:00,119.24,119.45,119.19,119.27,14500.0,119.24,119.45,119.19,119.27,14500.0
2007-08-29 14:15:00,119.29,119.62,119.29,119.44,36900.0,119.29,119.62,119.29,119.44,36900.0
2007-08-29 14:20:00,119.53,119.73,119.53,119.73,7300.0,119.53,119.73,119.53,119.73,7300.0
2007-08-29 14:25:00,119.73,119.73,119.61,119.71,7600.0,119.73,119.73,119.61,119.71,7600.0
2007-08-29 14:30:00,119.72,120.08,119.67,120.0,19200.0,119.72,120.08,119.67,120.0,19200.0
2007-08-29 14:35:00,120.01,120.33,120.01,120.19,19800.0,120.01,120.33,120.01,120.19,19800.0
2007-08-29 14:40:00,120.19,120.21,120.0,120.1,7100.0,120.19,120.21,120.0,120.1,7100.0
2007-08-29 14:45:00,120.13,120.21,120.03,120.16,4000.0,120.13,120.21,120.03,120.16,4000.0
2007-08-29 14:50:00,120.08,120.09,119.92,120.02,5700.0,120.08,120.09,119.92,120.02,5700.0
2007-08-29 14:55:00,119.99,120.0,119.75,119.81,5000.0,119.99,120.0,119.75,119.81,5000.0
2007-08-29 15:00:00,119.83,120.12,119.82,120.03,6700.0,119.83,120.12,119.82,120.03,6700.0
2007-08-29 15:05:00,120.03,120.42,120.02,120.41,10400.0,120.03,120.42,120.02,120.41,10400.0
2007-08-29 15:10:00,120.44,120.56,120.39,120.56,10900.0,120.44,120.56,120.39,120.56,10900.0
2007-08-29 15:15:00,120.54,120.59,120.42,120.58,8400.0,120.54,120.59,120.42,120.58,8400.0
2007-08-29 15:20:00,120.59,120.6,120.3,120.47,9600.0,120.59,120.6,120.3,120.47,9600.0
2007-08-29 15:25:00,120.38,120.48,120.34,120.47,7500.0,120.38,120.48,120.34,120.47,7500.0
2007-08-29 15:30:00,120.47,120.74,120.46,120.74,11300.0,120.47,120.74,120.46,120.74,11300.0
2007-08-29 15:35:00,120.74,120.84,120.67,120.7,15000.0,120.74,120.84,120.67,120.7,15000.0
2007-08-29 15:40:00,120.68,120.78,120.55,120.67,15400.0,120.68,120.78,120.55,120.67,15400.0
2007-08-29 15:45:00,120.68,120.8,120.65,120.79,20300.0,120.68,120.8,120.65,120.79,20300.0
2007-08-29 15:50:00,120.8,121.31,120.8,121.29,29500.0,120.8,121.31,120.8,121.29,29500.0
2007-08-29 15:55:00,121.28,121.31,120.82,121.29,50500.0,121.28,121.31,120.82,121.29,50500.0
2007-08-30 09:30:00,119.7,120.05,119.55,119.72,9600.0,119.7,120.05,119.55,119.72,9600.0
2007-08-30 09:35:00,119.83,120.06,119.79,120.0,3700.0,119.83,120.06,119.79,120.0,3700.0
2007-08-30 09:40:00,120.04,120.04,119.66,120.02,5200.0,120.04,120.04,119.66,120.02,5200.0
2007-08-30 09:45:00,120.01,120.54,119.88,120.36,9000.0,120.01,120.54,119.88,120.36,9000.0
2007-08-30 09:50:00,120.35,120.39,120.02,120.08,8300.0,120.35,120.39,120.02,120.08,8300.0
2007-08-30 09:55:00,120.11,120.12,119.85,119.95,4900.0,120.11,120.12,119.85,119.95,4900.0
2007-08-30 10:00:00,119.93,119.97,119.69,119.81,4600.0,119.93,119.97,119.69,119.81,4600.0
2007-08-30 10:05:00,119.87,120.37,119.87,120.27,5600.0,119.87,120.37,119.87,120.27,5600.0
2007-08-30 10:10:00,120.33,120.34,120.13,120.13,2700.0,120.33,120.34,120.13,120.13,2700.0
2007-08-30 10:15:00,120.13,120.29,120.08,120.11,3300.0,120.13,120.29,120.08,120.11,3300.0
2007-08-30 10:20:00,120.19,120.2,119.69,119.86,6000.0,120.19,120.2,119.69,119.86,6000.0
2007-08-30 10:25:00,119.79,119.98,119.78,119.87,2900.0,119.79,119.98,119.78,119.87,2900.0
2007-08-30 10:30:00,119.86,119.91,119.72,119.73,4200.0,119.86,119.91,119.72,119.73,4200.0
2007-08-30 10:35:00,119.73,119.75,119.39,119.39,5500.0,119.73,119.75,119.39,119.39,5500.0
2007-08-30 10:40:00,119.39,119.7,119.38,119.67,5400.0,119.39,119.7,119.38,119.67,5400.0
2007-08-30 10:45:00,119.69,119.69,119.51,119.54,3400.0,119.69,119.69,119.51,119.54,3400.0
2007-08-30 10:50:00,119.5,119.75,119.5,119.64,7400.0,119.5,119.75,119.5,119.64,7400.0
2007-08-30 10:55:00,119.74,119.79,119.69,119.79,3400.0,119.74,119.79,119.69,119.79,3400.0
2007-08-30 11:00:00,119.84,119.96,119.8,119.94,5400.0,119.84,119.96,119.8,119.94,5400.0
2007-08-30 11:05:00,119.98,120.02,119.86,119.97,2500.0,119.98,120.02,119.86,119.97,2500.0
2007-08-30 11:10:00,119.97,120.53,119.97,120.53,3600.0,119.97,120.53,119.97,120.53,3600.0
2007-08-30 11:15:00,120.52,120.72,120.37,120.72,5500.0,120.52,120.72,120.37,120.72,5500.0
2007-08-30 11:20:00,120.72,120.88,120.72,120.75,5200.0,120.72,120.88,120.72,120.75,5200.0
2007-08-30 11:25:00,120.73,120.88,120.71,120.87,2900.0,120.73,120.88,120.71,120.87,2900.0
2007-08-30 11:30:00,120.84,120.84,120.69,120.73,6600.0,120.84,120.84,120.69,120.73,6600.0
2007-08-30 11:35:00,120.75,120.88,120.75,120.88,4400.0,120.75,120.88,120.75,120.88,4400.0
2007-08-30 11:40:00,120.92,120.93,120.76,120.91,4800.0,120.92,120.93,120.76,120.91,4800.0
2007-08-30 11:45:00,121.0,121.05,120.9,120.99,6100.0,121.0,121.05,120.9,120.99,6100.0
2007-08-30 11:50:00,120.95,121.0,120.79,120.81,3000.0,120.95,121.0,120.79,120.81,3000.0
2007-08-30 11:55:00,120.81,120.88,120.77,120.81,1600.0,120.81,120.88,120.77,120.81,1600.0
2007-08-30 12:00:00,120.79,120.88,120.61,120.71,5500.0,120.79,120.88,120.61,120.71,5500.0
2007-08-30 12:05:00,120.6,120.6,120.43,120.5,1900.0,120.6,120.6,120.43,120.5,1900.0
2007-08-30 12:10:00,120.5,120.5,120.39,120.4,3100.0,120.5,120.5,120.39,120.4,3100.0
2007-08-30 12:15:00,120.39,120.66,120.24,120.24,10400.0,120.39,120.66,120.24,120.24,10400.0
2007-08-30 12:20:00,120.11,120.5,119.91,120.5,11500.0,120.11,120.5,119.91,120.5,11500.0
2007-08-30 12:25:00,120.44,120.61,120.28,120.54,4200.0,120.44,120.61,120.28,120.54,4200.0
2007-08-30 12:30:00,120.54,120.67,120.4,120.67,6100.0,120.54,120.67,120.4,120.67,6100.0
2007-08-30 12:35:00,120.62,120.78,120.61,120.78,3800.0,120.62,120.78,120.61,120.78,3800.0
2007-08-30 12:40:00,120.81,120.9,120.74,120.9,4200.0,120.81,120.9,120.74,120.9,4200.0
2007-08-30 12:45:00,120.86,120.96,120.83,120.93,4500.0,120.86,120.96,120.83,120.93,4500.0
2007-08-30 12:50:00,120.9,120.99,120.86,120.99,2900.0,120.9,120.99,120.86,120.99,2900.0
2007-08-30 12:55:00,120.99,121.01,120.8,120.93,10000.0,120.99,121.01,120.8,120.93,10000.0
2007-08-30 13:00:00,120.9,121.02,120.9,121.0,2700.0,120.9,121.02,120.9,121.0,2700.0
2007-08-30 13:05:00,121.01,121.18,120.93,120.99,4700.0,121.01,121.18,120.93,120.99,4700.0
2007-08-30 13:10:00,121.03,121.03,120.94,120.95,1600.0,121.03,121.03,120.94,120.95,1600.0
2007-08-30 13:15:00,120.93,120.97,120.64,120.76,6500.0,120.93,120.97,120.64,120.76,6500.0
2007-08-30 13:20:00,120.8,120.89,120.8,120.87,3300.0,120.8,120.89,120.8,120.87,3300.0
2007-08-30 13:25:00,120.84,120.87,120.44,120.46,4900.0,120.84,120.87,120.44,120.46,4900.0
2007-08-30 13:30:00,120.49,120.52,120.32,120.34,3500.0,120.49,120.52,120.32,120.34,3500.0
2007-08-30 13:35:00,120.3,120.39,120.27,120.34,4300.0,120.3,120.39,120.27,120.34,4300.0
2007-08-30 13:40:00,120.35,120.38,120.2,120.25,4500.0,120.35,120.38,120.2,120.25,4500.0
2007-08-30 13:45:00,120.29,120.33,120.25,120.25,2800.0,120.29,120.33,120.25,120.25,2800.0
2007-08-30 13:50:00,120.24,120.4,120.08,120.28,8400.0,120.24,120.4,120.08,120.28,8400.0
2007-08-30 13:55:00,120.23,120.5,120.15,120.5,6200.0,120.23,120.5,120.15,120.5,6200.0
2007-08-30 14:00:00,120.48,120.61,120.48,120.56,18900.0,120.48,120.61,120.48,120.56,18900.0
2007-08-30 14:05:00,120.6,120.6,120.35,120.35,2000.0,120.6,120.6,120.35,120.35,2000.0
2007-08-30 14:10:00,120.29,120.45,120.27,120.45,1900.0,120.29,120.45,120.27,120.45,1900.0
2007-08-30 14:15:00,120.47,120.49,120.29,120.29,2300.0,120.47,120.49,120.29,120.29,2300.0
2007-08-30 14:20:00,120.28,120.36,120.26,120.36,2200.0,120.28,120.36,120.26,120.36,2200.0
2007-08-30 14:25:00,120.38,120.46,120.26,120.26,2900.0,120.38,120.46,120.26,120.26,2900.0
2007-08-30 14:30:00,120.22,120.22,119.95,119.95,8600.0,120.22,120.22,119.95,119.95,8600.0
2007-08-30 14:35:00,119.98,120.2,119.95,120.08,7000.0,119.98,120.2,119.95,120.08,7000.0
2007-08-30 14:40:00,120.02,120.07,119.88,119.88,2300.0,120.02,120.07,119.88,119.88,2300.0
2007-08-30 14:45:00,119.82,119.87,119.51,119.51,5000.0,119.82,119.87,119.51,119.51,5000.0
2007-08-30 14:50:00,119.51,119.91,119.43,119.91,6900.0,119.51,119.91,119.43,119.91,6900.0
2007-08-30 14:55:00,119.94,119.97,119.7,119.89,3900.0,119.94,119.97,119.7,119.89,3900.0
2007-08-30 15:00:00,119.89,120.19,119.89,120.13,2100.0,119.89,120.19,119.89,120.13,2100.0
2007-08-30 15:05:00,120.13,120.5,120.12,120.5,3800.0,120.13,120.5,120.12,120.5,3800.0
2007-08-30 15:10:00,120.51,120.76,120.45,120.57,7000.0,120.51,120.76,120.45,120.57,7000.0
2007-08-30 15:15:00,120.63,120.66,120.53,120.61,3000.0,120.63,120.66,120.53,120.61,3000.0
2007-08-30 15:20:00,120.56,120.74,120.45,120.73,8200.0,120.56,120.74,120.45,120.73,8200.0
2007-08-30 15:25:00,120.61,120.71,120.33,120.52,5400.0,120.61,120.71,120.33,120.52,5400.0
2007-08-30 15:30:00,120.45,120.61,120.43,120.52,6900.0,120.45,120.61,120.43,120.52,6900.0
2007-08-30 15:35:00,120.49,120.53,120.13,120.13,5000.0,120.49,120.53,120.13,120.13,5000.0
2007-08-30 15:40:00,120.09,120.29,120.01,120.05,4900.0,120.09,120.29,120.01,120.05,4900.0
2007-08-30 15:45:00,120.12,120.12,119.91,119.91,4200.0,120.12,120.12,119.91,119.91,4200.0
2007-08-30 15:50:00,119.87,120.21,119.86,120.17,9700.0,119.87,120.21,119.86,120.17,9700.0
2007-08-30 15:55:00,120.15,120.28,120.07,120.25,10800.0,120.15,120.28,120.07,120.25,10800.0
2007-08-31 09:30:00,121.75,121.99,121.41,121.79,14300.0,121.75,121.99,121.41,121.79,14300.0
2007-08-31 09:35:00,121.99,122.18,121.78,122.0,7100.0,121.99,122.18,121.78,122.0,7100.0
2007-08-31 09:40:00,122.02,122.14,121.57,121.65,11500.0,122.02,122.14,121.57,121.65,11500.0
2007-08-31 09:45:00,121.56,121.87,121.47,121.87,3800.0,121.56,121.87,121.47,121.87,3800.0
2007-08-31 09:50:00,121.91,122.0,121.84,121.9,7800.0,121.91,122.0,121.84,121.9,7800.0
2007-08-31 09:55:00,121.9,122.1,121.89,122.03,6700.0,121.9,122.1,121.89,122.03,6700.0
2007-08-31 10:00:00,122.07,122.42,121.49,121.55,16600.0,122.07,122.42,121.49,121.55,16600.0
2007-08-31 10:05:00,121.53,121.81,121.37,121.5,10000.0,121.53,121.81,121.37,121.5,10000.0
2007-08-31 10:10:00,121.44,121.44,121.25,121.3,8100.0,121.44,121.44,121.25,121.3,8100.0
2007-08-31 10:15:00,121.26,121.36,121.0,121.08,12600.0,121.26,121.36,121.0,121.08,12600.0
2007-08-31 10:20:00,121.06,121.16,120.67,120.67,9000.0,121.06,121.16,120.67,120.67,9000.0
2007-08-31 10:25:00,120.6,120.71,120.51,120.6,8000.0,120.6,120.71,120.51,120.6,8000.0
2007-08-31 10:30:00,120.76,120.89,120.65,120.65,11900.0,120.76,120.89,120.65,120.65,11900.0
2007-08-31 10:35:00,120.65,120.93,120.6,120.71,8600.0,120.65,120.93,120.6,120.71,8600.0
2007-08-31 10:40:00,120.69,120.76,120.45,120.55,8400.0,120.69,120.76,120.45,120.55,8400.0
2007-08-31 10:45:00,120.53,120.53,120.12,120.21,13000.0,120.53,120.53,120.12,120.21,13000.0
2007-08-31 10:50:00,120.2,120.25,120.05,120.23,13600.0,120.2,120.25,120.05,120.23,13600.0
2007-08-31 10:55:00,120.23,120.29,119.9,119.9,8500.0,120.23,120.29,119.9,119.9,8500.0
2007-08-31 11:00:00,120.0,120.14,119.81,119.94,8600.0,120.0,120.14,119.81,119.94,8600.0
2007-08-31 11:05:00,119.94,120.09,119.77,119.77,8900.0,119.94,120.09,119.77,119.77,8900.0
2007-08-31 11:10:00,119.86,120.11,119.83,120.11,8400.0,119.86,120.11,119.83,120.11,8400.0
2007-08-31 11:15:00,120.15,120.27,120.12,120.26,10700.0,120.15,120.27,120.12,120.26,10700.0
2007-08-31 11:20:00,120.32,120.38,120.11,120.11,2500.0,120.32,120.38,120.11,120.11,2500.0
2007-08-31 11:25:00,120.18,120.35,120.18,120.35,2800.0,120.18,120.35,120.18,120.35,2800.0
2007-08-31 11:30:00,120.35,120.55,120.26,120.52,7700.0,120.35,120.55,120.26,120.52,7700.0
2007-08-31 11:35:00,120.43,120.53,120.25,120.33,3800.0,120.43,120.53,120.25,120.33,3800.0
2007-08-31 11:40:00,120.34,120.55,120.29,120.46,4200.0,120.34,120.55,120.29,120.46,4200.0
2007-08-31 11:45:00,120.54,120.55,120.49,120.55,1800.0,120.54,120.55,120.49,120.55,1800.0
2007-08-31 11:50:00,120.56,120.69,120.56,120.61,2900.0,120.56,120.69,120.56,120.61,2900.0
2007-08-31 11:55:00,120.61,120.86,120.61,120.82,1800.0,120.61,120.86,120.61,120.82,1800.0
2007-08-31 12:00:00,120.89,120.9,120.72,120.73,3400.0,120.89,120.9,120.72,120.73,3400.0
2007-08-31 12:05:00,120.76,120.9,120.66,120.9,6500.0,120.76,120.9,120.66,120.9,6500.0
2007-08-31 12:10:00,120.9,121.06,120.9,121.02,3200.0,120.9,121.06,120.9,121.02,3200.0
2007-08-31 12:15:00,121.06,121.1,121.02,121.1,1700.0,121.06,121.1,121.02,121.1,1700.0
2007-08-31 12:20:00,121.1,121.34,121.1,121.24,5200.0,121.1,121.34,121.1,121.24,5200.0
2007-08-31 12:25:00,121.33,121.45,121.31,121.45,4700.0,121.33,121.45,121.31,121.45,4700.0
2007-08-31 12:30:00,121.49,121.64,121.45,121.63,2500.0,121.49,121.64,121.45,121.63,2500.0
2007-08-31 12:35:00,121.63,121.71,121.62,121.71,2400.0,121.63,121.71,121.62,121.71,2400.0
2007-08-31 12:40:00,121.69,121.69,121.54,121.67,3300.0,121.69,121.69,121.54,121.67,3300.0
2007-08-31 12:45:00,121.64,121.72,121.61,121.71,5400.0,121.64,121.72,121.61,121.71,5400.0
2007-08-31 12:50:00,121.68,121.71,121.49,121.59,3300.0,121.68,121.71,121.49,121.59,3300.0
2007-08-31 12:55:00,121.59,121.74,121.59,121.73,3700.0,121.59,121.74,121.59,121.73,3700.0
2007-08-31 13:00:00,121.76,121.8,121.58,121.58,3300.0,121.76,121.8,121.58,121.58,3300.0
2007-08-31 13:05:00,121.66,121.8,121.59,121.8,5000.0,121.66,121.8,121.59,121.8,5000.0
2007-08-31 13:10:00,121.8,121.84,121.69,121.81,2400.0,121.8,121.84,121.69,121.81,2400.0
2007-08-31 13:15:00,121.81,121.95,121.81,121.88,2300.0,121.81,121.95,121.81,121.88,2300.0
2007-08-31 13:20:00,121.89,121.89,121.78,121.87,2400.0,121.89,121.89,121.78,121.87,2400.0
2007-08-31 13:25:00,121.89,121.89,121.78,121.87,2900.0,121.89,121.89,121.78,121.87,2900.0
2007-08-31 13:30:00,121.84,121.85,121.65,121.66,2800.0,121.84,121.85,121.65,121.66,2800.0
2007-08-31 13:35:00,121.75,121.78,121.73,121.74,3600.0,121.75,121.78,121.73,121.74,3600.0
2007-08-31 13:40:00,121.74,121.78,121.66,121.68,6200.0,121.74,121.78,121.66,121.68,6200.0
2007-08-31 13:45:00,121.67,121.67,121.44,121.44,6000.0,121.67,121.67,121.44,121.44,6000.0
2007-08-31 13:50:00,121.45,121.5,121.39,121.5,4500.0,121.45,121.5,121.39,121.5,4500.0
2007-08-31 13:55:00,121.53,121.58,121.47,121.58,1000.0,121.53,121.58,121.47,121.58,1000.0
2007-08-31 14:00:00,121.55,121.63,121.52,121.59,3300.0,121.55,121.63,121.52,121.59,3300.0
2007-08-31 14:05:00,121.61,121.65,121.52,121.65,4100.0,121.61,121.65,121.52,121.65,4100.0
2007-08-31 14:10:00,121.74,121.84,121.73,121.74,3200.0,121.74,121.84,121.73,121.74,3200.0
2007-08-31 14:15:00,121.77,121.82,121.76,121.82,5600.0,121.77,121.82,121.76,121.82,5600.0
2007-08-31 14:20:00,121.8,121.82,121.54,121.62,6600.0,121.8,121.82,121.54,121.62,6600.0
2007-08-31 14:25:00,121.59,121.76,121.59,121.76,3400.0,121.59,121.76,121.59,121.76,3400.0
2007-08-31 14:30:00,121.74,121.89,121.72,121.89,6400.0,121.74,121.89,121.72,121.89,6400.0
2007-08-31 14:35:00,121.88,121.94,121.8,121.94,5700.0,121.88,121.94,121.8,121.94,5700.0
2007-08-31 14:40:00,121.95,121.97,121.84,121.92,4100.0,121.95,121.97,121.84,121.92,4100.0
2007-08-31 14:45:00,121.92,121.95,121.89,121.9,6600.0,121.92,121.95,121.89,121.9,6600.0
2007-08-31 14:50:00,121.91,121.91,121.74,121.78,7600.0,121.91,121.91,121.74,121.78,7600.0
2007-08-31 14:55:00,121.79,121.79,121.56,121.59,4600.0,121.79,121.79,121.56,121.59,4600.0
2007-08-31 15:00:00,121.65,121.94,121.65,121.92,6300.0,121.65,121.94,121.65,121.92,6300.0
2007-08-31 15:05:00,121.91,121.96,121.88,121.88,4300.0,121.91,121.96,121.88,121.88,4300.0
2007-08-31 15:10:00,121.88,121.98,121.78,121.88,7300.0,121.88,121.98,121.78,121.88,7300.0
2007-08-31 15:15:00,121.9,121.9,121.76,121.82,4300.0,121.9,121.9,121.76,121.82,4300.0
2007-08-31 15:20:00,121.8,121.83,121.62,121.62,5200.0,121.8,121.83,121.62,121.62,5200.0
2007-08-31 15:25:00,121.63,121.76,121.63,121.68,4200.0,121.63,121.76,121.63,121.68,4200.0
2007-08-31 15:30:00,121.7,121.81,121.7,121.81,9200.0,121.7,121.81,121.7,121.81,9200.0
2007-08-31 15:35:00,121.79,122.13,121.76,122.02,14500.0,121.79,122.13,121.76,122.02,14500.0
2007-08-31 15:40:00,122.03,122.38,122.03,122.37,7500.0,122.03,122.38,122.03,122.37,7500.0
2007-08-31 15:45:00,122.39,122.4,121.95,121.95,9200.0,122.39,122.4,121.95,121.95,9200.0
2007-08-31 15:50:00,121.94,122.08,121.73,121.89,18500.0,121.94,122.08,121.73,121.89,18500.0
2007-08-31 15:55:00,121.8,121.83,121.29,121.3,27000.0,121.8,121.83,121.29,121.3,27000.0
2007-09-04 09:30:00,121.19,121.21,120.36,120.36,11400.0,121.19,121.21,120.36,120.36,11400.0
2007-09-04 09:35:00,120.36,120.46,120.18,120.19,11500.0,120.36,120.46,120.18,120.19,11500.0
2007-09-04 09:40:00,120.07,120.22,120.04,120.22,9200.0,120.07,120.22,120.04,120.22,9200.0
2007-09-04 09:45:00,120.22,120.48,120.02,120.3,19400.0,120.22,120.48,120.02,120.3,19400.0
2007-09-04 09:50:00,120.31,120.31,119.78,120.12,26100.0,120.31,120.31,119.78,120.12,26100.0
2007-09-04 09:55:00,120.19,120.19,120.01,120.15,9300.0,120.19,120.19,120.01,120.15,9300.0
2007-09-04 10:00:00,120.15,120.54,120.09,120.51,17500.0,120.15,120.54,120.09,120.51,17500.0
2007-09-04 10:05:00,120.6,120.78,120.58,120.6,10900.0,120.6,120.78,120.58,120.6,10900.0
2007-09-04 10:10:00,120.53,120.6,120.41,120.43,7400.0,120.53,120.6,120.41,120.43,7400.0
2007-09-04 10:15:00,120.49,120.5,120.11,120.15,7800.0,120.49,120.5,120.11,120.15,7800.0
2007-09-04 10:20:00,120.12,120.3,120.07,120.13,8200.0,120.12,120.3,120.07,120.13,8200.0
2007-09-04 10:25:00,120.26,120.73,120.26,120.6,9600.0,120.26,120.73,120.26,120.6,9600.0
2007-09-04 10:30:00,120.63,120.68,120.3,120.45,21100.0,120.63,120.68,120.3,120.45,21100.0
2007-09-04 10:35:00,120.38,120.64,120.38,120.43,10800.0,120.38,120.64,120.38,120.43,10800.0
2007-09-04 10:40:00,120.44,120.45,120.22,120.33,6800.0,120.44,120.45,120.22,120.33,6800.0
2007-09-04 10:45:00,120.32,120.43,120.32,120.36,6200.0,120.32,120.43,120.32,120.36,6200.0
2007-09-04 10:50:00,120.38,120.4,120.32,120.33,2600.0,120.38,120.4,120.32,120.33,2600.0
2007-09-04 10:55:00,120.33,120.34,120.3,120.3,4300.0,120.33,120.34,120.3,120.3,4300.0
2007-09-04 11:00:00,120.3,120.3,120.15,120.16,3300.0,120.3,120.3,120.15,120.16,3300.0
2007-09-04 11:05:00,120.16,120.16,120.05,120.05,7500.0,120.16,120.16,120.05,120.05,7500.0
2007-09-04 11:10:00,120.04,120.04,119.94,119.98,7500.0,120.04,120.04,119.94,119.98,7500.0
2007-09-04 11:15:00,119.99,120.28,119.99,120.25,5700.0,119.99,120.28,119.99,120.25,5700.0
2007-09-04 11:20:00,120.29,120.5,120.25,120.46,9200.0,120.29,120.5,120.25,120.46,9200.0
2007-09-04 11:25:00,120.49,120.49,120.25,120.36,9100.0,120.49,120.49,120.25,120.36,9100.0
2007-09-04 11:30:00,120.33,120.43,120.33,120.41,3300.0,120.33,120.43,120.33,120.41,3300.0
2007-09-04 11:35:00,120.41,120.47,120.38,120.4,8000.0,120.41,120.47,120.38,120.4,8000.0
2007-09-04 11:40:00,120.42,120.48,120.36,120.43,9600.0,120.42,120.48,120.36,120.43,9600.0
2007-09-04 11:45:00,120.41,120.42,120.37,120.37,12700.0,120.41,120.42,120.37,120.37,12700.0
2007-09-04 11:50:00,120.37,120.41,120.24,120.26,39000.0,120.37,120.41,120.24,120.26,39000.0
2007-09-04 11:55:00,120.24,120.24,120.1,120.1,4100.0,120.24,120.24,120.1,120.1,4100.0
2007-09-04 12:00:00,120.08,120.11,119.76,119.76,11800.0,120.08,120.11,119.76,119.76,11800.0
2007-09-04 12:05:00,119.71,119.75,119.55,119.75,11600.0,119.71,119.75,119.55,119.75,11600.0
2007-09-04 12:10:00,119.74,119.74,119.46,119.46,8100.0,119.74,119.74,119.46,119.46,8100.0
2007-09-04 12:15:00,119.48,119.86,119.48,119.86,19700.0,119.48,119.86,119.48,119.86,19700.0
2007-09-04 12:20:00,119.85,119.93,119.83,119.89,4100.0,119.85,119.93,119.83,119.89,4100.0
2007-09-04 12:25:00,119.9,120.01,119.89,119.95,3700.0,119.9,120.01,119.89,119.95,3700.0
2007-09-04 12:30:00,119.95,120.0,119.95,119.96,8400.0,119.95,120.0,119.95,119.96,8400.0
2007-09-04 12:35:00,119.98,119.98,119.44,119.48,18900.0,119.98,119.98,119.44,119.48,18900.0
2007-09-04 12:40:00,119.5,119.5,119.44,119.48,10700.0,119.5,119.5,119.44,119.48,10700.0
2007-09-04 12:45:00,119.49,119.52,119.4,119.4,8700.0,119.49,119.52,119.4,119.4,8700.0
2007-09-04 12:50:00,119.42,119.47,119.42,119.42,5400.0,119.42,119.47,119.42,119.42,5400.0
2007-09-04 12:55:00,119.42,119.47,119.42,119.44,3400.0,119.42,119.47,119.42,119.44,3400.0
2007-09-04 13:00:00,119.45,119.6,119.38,119.6,13400.0,119.45,119.6,119.38,119.6,13400.0
2007-09-04 13:05:00,119.59,119.68,119.57,119.61,9200.0,119.59,119.68,119.57,119.61,9200.0
2007-09-04 13:10:00,119.57,119.9,119.53,119.83,12200.0,119.57,119.9,119.53,119.83,12200.0
2007-09-04 13:15:00,119.84,119.84,119.66,119.66,5500.0,119.84,119.84,119.66,119.66,5500.0
2007-09-04 13:20:00,119.7,119.7,119.6,119.62,8800.0,119.7,119.7,119.6,119.62,8800.0
2007-09-04 13:25:00,119.61,119.66,119.6,119.63,4100.0,119.61,119.66,119.6,119.63,4100.0
2007-09-04 13:30:00,119.64,119.69,119.6,119.61,9700.0,119.64,119.69,119.6,119.61,9700.0
2007-09-04 13:35:00,119.6,119.6,119.38,119.4,5300.0,119.6,119.6,119.38,119.4,5300.0
2007-09-04 13:40:00,119.4,119.4,119.28,119.28,5800.0,119.4,119.4,119.28,119.28,5800.0
2007-09-04 13:45:00,119.31,119.32,119.15,119.19,21300.0,119.31,119.32,119.15,119.19,21300.0
2007-09-04 13:50:00,119.19,119.39,119.16,119.39,7700.0,119.19,119.39,119.16,119.39,7700.0
2007-09-04 13:55:00,119.39,119.45,119.29,119.29,5400.0,119.39,119.45,119.29,119.29,5400.0
2007-09-04 14:00:00,119.29,119.31,119.2,119.25,4000.0,119.29,119.31,119.2,119.25,4000.0
2007-09-04 14:05:00,119.24,119.45,119.24,119.41,6100.0,119.24,119.45,119.24,119.41,6100.0
2007-09-04 14:10:00,119.44,119.6,119.35,119.58,7000.0,119.44,119.6,119.35,119.58,7000.0
2007-09-04 14:15:00,119.59,119.65,119.56,119.63,7500.0,119.59,119.65,119.56,119.63,7500.0
2007-09-04 14:20:00,119.61,119.82,119.58,119.77,4900.0,119.61,119.82,119.58,119.77,4900.0
2007-09-04 14:25:00,119.79,119.86,119.65,119.65,5000.0,119.79,119.86,119.65,119.65,5000.0
2007-09-04 14:30:00,119.67,119.97,119.67,119.95,7400.0,119.67,119.97,119.67,119.95,7400.0
2007-09-04 14:35:00,119.95,119.96,119.86,119.89,7300.0,119.95,119.96,119.86,119.89,7300.0
2007-09-04 14:40:00,119.94,119.94,119.63,119.8,11900.0,119.94,119.94,119.63,119.8,11900.0
2007-09-04 14:45:00,119.8,119.81,119.73,119.78,7500.0,119.8,119.81,119.73,119.78,7500.0
2007-09-04 14:50:00,119.8,119.8,119.76,119.8,7400.0,119.8,119.8,119.76,119.8,7400.0
2007-09-04 14:55:00,119.8,119.8,119.59,119.59,9200.0,119.8,119.8,119.59,119.59,9200.0
2007-09-04 15:00:00,119.62,119.7,119.62,119.68,5100.0,119.62,119.7,119.62,119.68,5100.0
2007-09-04 15:05:00,119.67,119.84,119.63,119.83,8900.0,119.67,119.84,119.63,119.83,8900.0
2007-09-04 15:10:00,119.83,119.89,119.8,119.8,8600.0,119.83,119.89,119.8,119.8,8600.0
2007-09-04 15:15:00,119.8,119.82,119.74,119.79,7100.0,119.8,119.82,119.74,119.79,7100.0
2007-09-04 15:20:00,119.78,119.82,119.72,119.8,16400.0,119.78,119.82,119.72,119.8,16400.0
2007-09-04 15:25:00,119.82,119.93,119.8,119.83,12600.0,119.82,119.93,119.8,119.83,12600.0
2007-09-04 15:30:00,119.84,119.88,119.81,119.87,11200.0,119.84,119.88,119.81,119.87,11200.0
2007-09-04 15:35:00,119.85,119.87,119.59,119.59,9300.0,119.85,119.87,119.59,119.59,9300.0
2007-09-04 15:40:00,119.57,119.59,119.24,119.28,13500.0,119.57,119.59,119.24,119.28,13500.0
2007-09-04 15:45:00,119.28,119.28,118.94,118.95,22100.0,119.28,119.28,118.94,118.95,22100.0
2007-09-04 15:50:00,118.95,119.01,118.69,118.97,25600.0,118.95,119.01,118.69,118.97,25600.0
2007-09-04 15:55:00,118.96,119.19,118.96,119.06,26000.0,118.96,119.19,118.96,119.06,26000.0
2007-09-05 09:30:00,117.85,117.97,117.36,117.47,13900.0,117.85,117.97,117.36,117.47,13900.0
2007-09-05 09:35:00,117.45,117.57,116.52,116.53,25100.0,117.45,117.57,116.52,116.53,25100.0
2007-09-05 09:40:00,116.67,117.0,116.25,116.65,16000.0,116.67,117.0,116.25,116.65,16000.0
2007-09-05 09:45:00,116.73,117.07,116.65,116.98,21700.0,116.73,117.07,116.65,116.98,21700.0
2007-09-05 09:50:00,116.99,117.42,116.99,117.07,13800.0,116.99,117.42,116.99,117.07,13800.0
2007-09-05 09:55:00,117.07,117.09,116.57,116.76,22200.0,117.07,117.09,116.57,116.76,22200.0
2007-09-05 10:00:00,116.65,116.75,116.31,116.72,27300.0,116.65,116.75,116.31,116.72,27300.0
2007-09-05 10:05:00,116.67,117.15,116.66,116.95,26700.0,116.67,117.15,116.66,116.95,26700.0
2007-09-05 10:10:00,116.95,116.98,116.38,116.45,31800.0,116.95,116.98,116.38,116.45,31800.0
2007-09-05 10:15:00,116.47,116.78,116.35,116.68,11500.0,116.47,116.78,116.35,116.68,11500.0
2007-09-05 10:20:00,116.69,116.79,116.61,116.76,3900.0,116.69,116.79,116.61,116.76,3900.0
2007-09-05 10:25:00,116.77,116.92,116.75,116.78,4700.0,116.77,116.92,116.75,116.78,4700.0
2007-09-05 10:30:00,116.82,116.84,116.54,116.54,7000.0,116.82,116.84,116.54,116.54,7000.0
2007-09-05 10:35:00,116.55,116.55,116.34,116.35,14800.0,116.55,116.55,116.34,116.35,14800.0
2007-09-05 10:40:00,116.35,116.39,116.28,116.34,7300.0,116.35,116.39,116.28,116.34,7300.0
2007-09-05 10:45:00,116.33,116.38,115.93,116.01,21400.0,116.33,116.38,115.93,116.01,21400.0
2007-09-05 10:50:00,116.02,116.12,115.94,115.99,13400.0,116.02,116.12,115.94,115.99,13400.0
2007-09-05 10:55:00,116.0,116.0,115.77,115.9,11100.0,116.0,116.0,115.77,115.9,11100.0
2007-09-05 11:00:00,115.86,115.86,115.39,115.64,12700.0,115.86,115.86,115.39,115.64,12700.0
2007-09-05 11:05:00,115.64,115.99,115.59,115.98,17100.0,115.64,115.99,115.59,115.98,17100.0
2007-09-05 11:10:00,115.95,116.05,115.91,115.95,31700.0,115.95,116.05,115.91,115.95,31700.0
2007-09-05 11:15:00,115.95,115.95,115.76,115.77,6900.0,115.95,115.95,115.76,115.77,6900.0
2007-09-05 11:20:00,115.8,115.8,115.61,115.61,5200.0,115.8,115.8,115.61,115.61,5200.0
2007-09-05 11:25:00,115.63,115.64,115.43,115.52,9700.0,115.63,115.64,115.43,115.52,9700.0
2007-09-05 11:30:00,115.52,115.54,115.26,115.48,9400.0,115.52,115.54,115.26,115.48,9400.0
2007-09-05 11:35:00,115.44,115.44,115.06,115.17,15100.0,115.44,115.44,115.06,115.17,15100.0
2007-09-05 11:40:00,115.2,115.28,115.05,115.05,7400.0,115.2,115.28,115.05,115.05,7400.0
2007-09-05 11:45:00,115.06,115.1,114.74,114.74,41000.0,115.06,115.1,114.74,114.74,41000.0
2007-09-05 11:50:00,114.75,115.13,114.65,115.09,35300.0,114.75,115.13,114.65,115.09,35300.0
2007-09-05 11:55:00,115.1,116.12,115.1,115.92,47100.0,115.1,116.12,115.1,115.92,47100.0
2007-09-05 12:00:00,115.89,116.04,115.81,115.89,12100.0,115.89,116.04,115.81,115.89,12100.0
2007-09-05 12:05:00,115.82,115.94,115.62,115.9,12100.0,115.82,115.94,115.62,115.9,12100.0
2007-09-05 12:10:00,115.93,116.19,115.87,115.94,20200.0,115.93,116.19,115.87,115.94,20200.0
2007-09-05 12:15:00,115.93,116.05,115.79,116.05,7800.0,115.93,116.05,115.79,116.05,7800.0
2007-09-05 12:20:00,116.03,116.1,115.95,116.05,5200.0,116.03,116.1,115.95,116.05,5200.0
2007-09-05 12:25:00,116.0,116.1,115.96,115.99,11200.0,116.0,116.1,115.96,115.99,11200.0
2007-09-05 12:30:00,115.99,115.99,115.29,115.58,35600.0,115.99,115.99,115.29,115.58,35600.0
2007-09-05 12:35:00,115.63,115.84,115.63,115.83,8800.0,115.63,115.84,115.63,115.83,8800.0
2007-09-05 12:40:00,115.82,116.0,115.82,115.85,7100.0,115.82,116.0,115.82,115.85,7100.0
2007-09-05 12:45:00,115.9,115.92,115.7,115.83,11300.0,115.9,115.92,115.7,115.83,11300.0
2007-09-05 12:50:00,115.83,115.94,115.8,115.94,8600.0,115.83,115.94,115.8,115.94,8600.0
2007-09-05 12:55:00,115.94,116.0,115.9,115.99,6100.0,115.94,116.0,115.9,115.99,6100.0
2007-09-05 13:00:00,115.97,116.09,115.85,115.91,27900.0,115.97,116.09,115.85,115.91,27900.0
2007-09-05 13:05:00,115.97,115.98,115.83,115.85,4900.0,115.97,115.98,115.83,115.85,4900.0
2007-09-05 13:10:00,115.89,116.07,115.81,115.82,5600.0,115.89,116.07,115.81,115.82,5600.0
2007-09-05 13:15:00,115.85,115.95,115.65,115.79,9000.0,115.85,115.95,115.65,115.79,9000.0
2007-09-05 13:20:00,115.7,115.79,115.48,115.48,6000.0,115.7,115.79,115.48,115.48,6000.0
2007-09-05 13:25:00,115.52,115.64,115.45,115.49,7400.0,115.52,115.64,115.45,115.49,7400.0
2007-09-05 13:30:00,115.49,115.49,115.16,115.3,6700.0,115.49,115.49,115.16,115.3,6700.0
2007-09-05 13:35:00,115.3,115.65,115.21,115.54,8300.0,115.3,115.65,115.21,115.54,8300.0
2007-09-05 13:40:00,115.54,115.65,115.51,115.61,6400.0,115.54,115.65,115.51,115.61,6400.0
2007-09-05 13:45:00,115.61,116.08,115.61,115.93,13200.0,115.61,116.08,115.61,115.93,13200.0
2007-09-05 13:50:00,115.93,116.16,115.93,116.11,17700.0,115.93,116.16,115.93,116.11,17700.0
2007-09-05 13:55:00,116.12,116.22,116.0,116.11,6100.0,116.12,116.22,116.0,116.11,6100.0
2007-09-05 14:00:00,116.16,116.37,115.35,115.45,24900.0,116.16,116.37,115.35,115.45,24900.0
2007-09-05 14:05:00,115.54,115.95,115.41,115.9,12200.0,115.54,115.95,115.41,115.9,12200.0
2007-09-05 14:10:00,115.85,115.9,115.54,115.54,9000.0,115.85,115.9,115.54,115.54,9000.0
2007-09-05 14:15:00,115.61,115.81,115.53,115.57,4700.0,115.61,115.81,115.53,115.57,4700.0
2007-09-05 14:20:00,115.57,115.63,115.33,115.33,5400.0,115.57,115.63,115.33,115.33,5400.0
2007-09-05 14:25:00,115.38,115.39,115.21,115.35,8200.0,115.38,115.39,115.21,115.35,8200.0
2007-09-05 14:30:00,115.27,115.49,115.23,115.34,14600.0,115.27,115.49,115.23,115.34,14600.0
2007-09-05 14:35:00,115.33,115.65,115.33,115.65,7500.0,115.33,115.65,115.33,115.65,7500.0
2007-09-05 14:40:00,115.65,115.65,115.29,115.36,7000.0,115.65,115.65,115.29,115.36,7000.0
2007-09-05 14:45:00,115.39,115.39,115.19,115.28,5600.0,115.39,115.39,115.19,115.28,5600.0
2007-09-05 14:50:00,115.28,115.43,115.21,115.4,7300.0,115.28,115.43,115.21,115.4,7300.0
2007-09-05 14:55:00,115.39,115.59,115.39,115.48,9400.0,115.39,115.59,115.39,115.48,9400.0
2007-09-05 15:00:00,115.48,115.52,115.25,115.26,10000.0,115.48,115.52,115.25,115.26,10000.0
2007-09-05 15:05:00,115.28,115.53,115.25,115.33,16300.0,115.28,115.53,115.25,115.33,16300.0
2007-09-05 15:10:00,115.35,115.4,115.19,115.4,11100.0,115.35,115.4,115.19,115.4,11100.0
2007-09-05 15:15:00,115.39,115.43,115.21,115.21,12800.0,115.39,115.43,115.21,115.21,12800.0
2007-09-05 15:20:00,115.2,115.26,114.92,115.05,19300.0,115.2,115.26,114.92,115.05,19300.0
2007-09-05 15:25:00,115.02,115.02,114.85,114.99,17800.0,115.02,115.02,114.85,114.99,17800.0
2007-09-05 15:30:00,114.99,115.2,114.9,114.94,18100.0,114.99,115.2,114.9,114.94,18100.0
2007-09-05 15:35:00,114.96,114.97,114.82,114.93,25500.0,114.96,114.97,114.82,114.93,25500.0
2007-09-05 15:40:00,114.92,114.94,114.57,114.66,36200.0,114.92,114.94,114.57,114.66,36200.0
2007-09-05 15:45:00,114.67,114.85,114.66,114.77,37400.0,114.67,114.85,114.66,114.77,37400.0
2007-09-05 15:50:00,114.77,114.86,114.51,114.51,41800.0,114.77,114.86,114.51,114.51,41800.0
2007-09-05 15:55:00,114.54,114.57,114.21,114.48,71600.0,114.54,114.57,114.21,114.48,71600.0
2007-09-06 09:30:00,115.05,115.4,115.0,115.22,16400.0,115.05,115.4,115.0,115.22,16400.0
2007-09-06 09:35:00,115.23,115.5,115.17,115.48,12300.0,115.23,115.5,115.17,115.48,12300.0
2007-09-06 09:40:00,115.41,115.45,115.25,115.29,7900.0,115.41,115.45,115.25,115.29,7900.0
2007-09-06 09:45:00,115.32,115.41,115.1,115.11,7500.0,115.32,115.41,115.1,115.11,7500.0
2007-09-06 09:50:00,115.12,115.21,114.67,114.67,9300.0,115.12,115.21,114.67,114.67,9300.0
2007-09-06 09:55:00,114.67,114.67,114.51,114.58,12600.0,114.67,114.67,114.51,114.58,12600.0
2007-09-06 10:00:00,114.62,114.64,114.15,114.15,14400.0,114.62,114.64,114.15,114.15,14400.0
2007-09-06 10:05:00,114.07,114.14,113.86,113.94,16100.0,114.07,114.14,113.86,113.94,16100.0
2007-09-06 10:10:00,113.89,113.9,113.6,113.65,14100.0,113.89,113.9,113.6,113.65,14100.0
2007-09-06 10:15:00,113.64,113.65,113.23,113.37,37100.0,113.64,113.65,113.23,113.37,37100.0
2007-09-06 10:20:00,113.37,113.78,113.28,113.76,18900.0,113.37,113.78,113.28,113.76,18900.0
2007-09-06 10:25:00,113.76,114.14,113.75,113.79,14300.0,113.76,114.14,113.75,113.79,14300.0
2007-09-06 10:30:00,113.82,113.82,113.39,113.52,16700.0,113.82,113.82,113.39,113.52,16700.0
2007-09-06 10:35:00,113.52,113.52,113.3,113.39,24700.0,113.52,113.52,113.3,113.39,24700.0
2007-09-06 10:40:00,113.41,113.45,113.3,113.3,11500.0,113.41,113.45,113.3,113.3,11500.0
2007-09-06 10:45:00,113.34,113.46,112.97,113.09,17900.0,113.34,113.46,112.97,113.09,17900.0
2007-09-06 10:50:00,113.0,113.57,112.99,113.47,21700.0,113.0,113.57,112.99,113.47,21700.0
2007-09-06 10:55:00,113.48,113.62,113.45,113.54,6000.0,113.48,113.62,113.45,113.54,6000.0
2007-09-06 11:00:00,113.57,113.66,113.53,113.57,10000.0,113.57,113.66,113.53,113.57,10000.0
2007-09-06 11:05:00,113.65,113.68,113.47,113.48,10700.0,113.65,113.68,113.47,113.48,10700.0
2007-09-06 11:10:00,113.48,113.77,113.47,113.74,13700.0,113.48,113.77,113.47,113.74,13700.0
2007-09-06 11:15:00,113.76,113.82,113.66,113.82,5600.0,113.76,113.82,113.66,113.82,5600.0
2007-09-06 11:20:00,113.82,114.14,113.8,113.99,28100.0,113.82,114.14,113.8,113.99,28100.0
2007-09-06 11:25:00,114.01,114.03,113.97,114.03,9200.0,114.01,114.03,113.97,114.03,9200.0
2007-09-06 11:30:00,114.03,114.62,114.02,114.59,27400.0,114.03,114.62,114.02,114.59,27400.0
2007-09-06 11:35:00,114.59,114.64,114.49,114.51,12600.0,114.59,114.64,114.49,114.51,12600.0
2007-09-06 11:40:00,114.5,114.51,114.38,114.39,7800.0,114.5,114.51,114.38,114.39,7800.0
2007-09-06 11:45:00,114.43,114.59,114.38,114.53,8700.0,114.43,114.59,114.38,114.53,8700.0
2007-09-06 11:50:00,114.5,114.52,114.43,114.51,3000.0,114.5,114.52,114.43,114.51,3000.0
2007-09-06 11:55:00,114.49,114.77,114.49,114.5,6500.0,114.49,114.77,114.49,114.5,6500.0
2007-09-06 12:00:00,114.61,114.61,114.53,114.56,3100.0,114.61,114.61,114.53,114.56,3100.0
2007-09-06 12:05:00,114.55,114.75,114.55,114.75,5900.0,114.55,114.75,114.55,114.75,5900.0
2007-09-06 12:10:00,114.72,114.87,114.71,114.78,7700.0,114.72,114.87,114.71,114.78,7700.0
2007-09-06 12:15:00,114.84,115.31,114.84,115.25,8200.0,114.84,115.31,114.84,115.25,8200.0
2007-09-06 12:20:00,115.28,115.29,115.05,115.05,4600.0,115.28,115.29,115.05,115.05,4600.0
2007-09-06 12:25:00,115.05,115.07,114.96,115.04,2300.0,115.05,115.07,114.96,115.04,2300.0
2007-09-06 12:30:00,115.06,115.12,114.91,115.03,5500.0,115.06,115.12,114.91,115.03,5500.0
2007-09-06 12:35:00,114.97,115.02,114.89,114.9,3300.0,114.97,115.02,114.89,114.9,3300.0
2007-09-06 12:40:00,114.94,114.96,114.65,114.65,7800.0,114.94,114.96,114.65,114.65,7800.0
2007-09-06 12:45:00,114.67,114.9,114.6,114.9,15700.0,114.67,114.9,114.6,114.9,15700.0
2007-09-06 12:50:00,114.86,114.97,114.64,114.67,20100.0,114.86,114.97,114.64,114.67,20100.0
2007-09-06 12:55:00,114.73,115.04,114.67,114.99,12800.0,114.73,115.04,114.67,114.99,12800.0
2007-09-06 13:00:00,115.0,115.2,114.96,115.18,7300.0,115.0,115.2,114.96,115.18,7300.0
2007-09-06 13:05:00,115.18,115.19,114.74,114.77,8200.0,115.18,115.19,114.74,114.77,8200.0
2007-09-06 13:10:00,114.77,114.97,114.62,114.68,6000.0,114.77,114.97,114.62,114.68,6000.0
2007-09-06 13:15:00,114.64,114.93,114.64,114.93,2700.0,114.64,114.93,114.64,114.93,2700.0
2007-09-06 13:20:00,114.94,115.06,114.89,115.0,3100.0,114.94,115.06,114.89,115.0,3100.0
2007-09-06 13:25:00,114.97,115.04,114.96,114.97,3300.0,114.97,115.04,114.96,114.97,3300.0
2007-09-06 13:30:00,114.97,114.97,114.81,114.82,2300.0,114.97,114.97,114.81,114.82,2300.0
2007-09-06 13:35:00,114.82,115.05,114.82,114.94,5400.0,114.82,115.05,114.82,114.94,5400.0
2007-09-06 13:40:00,114.88,114.94,114.85,114.94,2700.0,114.88,114.94,114.85,114.94,2700.0
2007-09-06 13:45:00,114.92,115.06,114.92,115.03,4100.0,114.92,115.06,114.92,115.03,4100.0
2007-09-06 13:50:00,114.96,115.05,114.96,115.01,2200.0,114.96,115.05,114.96,115.01,2200.0
2007-09-06 13:55:00,115.07,115.25,115.04,115.2,2500.0,115.07,115.25,115.04,115.2,2500.0
2007-09-06 14:00:00,115.2,115.21,115.01,115.01,4500.0,115.2,115.21,115.01,115.01,4500.0
2007-09-06 14:05:00,114.97,115.04,114.91,115.01,6100.0,114.97,115.04,114.91,115.01,6100.0
2007-09-06 14:10:00,114.98,115.23,114.98,115.21,3000.0,114.98,115.23,114.98,115.21,3000.0
2007-09-06 14:15:00,115.21,115.32,115.2,115.23,4700.0,115.21,115.32,115.2,115.23,4700.0
2007-09-06 14:20:00,115.25,115.25,114.97,115.11,7300.0,115.25,115.25,114.97,115.11,7300.0
2007-09-06 14:25:00,115.11,115.24,115.11,115.13,3800.0,115.11,115.24,115.11,115.13,3800.0
2007-09-06 14:30:00,115.02,115.12,115.0,115.07,4300.0,115.02,115.12,115.0,115.07,4300.0
2007-09-06 14:35:00,115.09,115.19,115.02,115.02,6800.0,115.09,115.19,115.02,115.02,6800.0
2007-09-06 14:40:00,115.04,115.12,115.01,115.09,5700.0,115.04,115.12,115.01,115.09,5700.0
2007-09-06 14:45:00,115.03,115.07,115.02,115.04,4500.0,115.03,115.07,115.02,115.04,4500.0
2007-09-06 14:50:00,115.04,115.04,114.81,114.87,8500.0,115.04,115.04,114.81,114.87,8500.0
2007-09-06 14:55:00,114.86,115.15,114.85,115.15,5400.0,114.86,115.15,114.85,115.15,5400.0
2007-09-06 15:00:00,115.16,115.27,115.13,115.14,7600.0,115.16,115.27,115.13,115.14,7600.0
2007-09-06 15:05:00,115.2,115.45,115.2,115.3,11800.0,115.2,115.45,115.2,115.3,11800.0
2007-09-06 15:10:00,115.29,115.42,115.24,115.34,10700.0,115.29,115.42,115.24,115.34,10700.0
2007-09-06 15:15:00,115.38,115.44,115.21,115.33,11000.0,115.38,115.44,115.21,115.33,11000.0
2007-09-06 15:20:00,115.31,115.48,115.21,115.48,20700.0,115.31,115.48,115.21,115.48,20700.0
2007-09-06 15:25:00,115.4,115.48,115.33,115.42,7500.0,115.4,115.48,115.33,115.42,7500.0
2007-09-06 15:30:00,115.43,115.46,115.32,115.36,6900.0,115.43,115.46,115.32,115.36,6900.0
2007-09-06 15:35:00,115.36,115.44,115.27,115.31,12100.0,115.36,115.44,115.27,115.31,12100.0
2007-09-06 15:40:00,115.3,115.31,114.94,115.07,16600.0,115.3,115.31,114.94,115.07,16600.0
2007-09-06 15:45:00,115.06,115.1,114.71,114.78,16800.0,115.06,115.1,114.71,114.78,16800.0
2007-09-06 15:50:00,114.78,115.05,114.78,114.8,17700.0,114.78,115.05,114.78,114.8,17700.0
2007-09-06 15:55:00,114.86,114.86,114.6,114.75,34500.0,114.86,114.86,114.6,114.75,34500.0
2007-09-07 09:30:00,113.3,113.52,113.0,113.2,15600.0,113.3,113.52,113.0,113.2,15600.0
2007-09-07 09:35:00,113.11,113.32,112.51,112.51,27700.0,113.11,113.32,112.51,112.51,27700.0
2007-09-07 09:40:00,112.52,112.75,112.37,112.73,27400.0,112.52,112.75,112.37,112.73,27400.0
2007-09-07 09:45:00,112.74,112.74,112.4,112.4,22100.0,112.74,112.74,112.4,112.4,22100.0
2007-09-07 09:50:00,112.46,112.73,112.46,112.65,10200.0,112.46,112.73,112.46,112.65,10200.0
2007-09-07 09:55:00,112.63,113.0,112.58,112.78,27400.0,112.63,113.0,112.58,112.78,27400.0
2007-09-07 10:00:00,112.8,113.0,112.7,112.89,32300.0,112.8,113.0,112.7,112.89,32300.0
2007-09-07 10:05:00,112.86,113.08,112.86,112.92,19300.0,112.86,113.08,112.86,112.92,19300.0
2007-09-07 10:10:00,112.89,112.89,112.45,112.54,13500.0,112.89,112.89,112.45,112.54,13500.0
2007-09-07 10:15:00,112.55,112.9,112.5,112.85,13400.0,112.55,112.9,112.5,112.85,13400.0
2007-09-07 10:20:00,112.9,113.1,112.86,113.05,8700.0,112.9,113.1,112.86,113.05,8700.0
2007-09-07 10:25:00,113.01,113.07,112.91,113.0,8500.0,113.01,113.07,112.91,113.0,8500.0
2007-09-07 10:30:00,113.0,113.01,112.65,112.65,8600.0,113.0,113.01,112.65,112.65,8600.0
2007-09-07 10:35:00,112.6,112.73,112.58,112.73,4300.0,112.6,112.73,112.58,112.73,4300.0
2007-09-07 10:40:00,112.68,113.05,112.66,113.05,13200.0,112.68,113.05,112.66,113.05,13200.0
2007-09-07 10:45:00,113.08,113.13,112.89,112.94,9300.0,113.08,113.13,112.89,112.94,9300.0
2007-09-07 10:50:00,112.92,112.98,112.71,112.71,10300.0,112.92,112.98,112.71,112.71,10300.0
2007-09-07 10:55:00,112.69,112.98,112.61,112.89,11300.0,112.69,112.98,112.61,112.89,11300.0
2007-09-07 11:00:00,112.97,113.16,112.97,113.16,8100.0,112.97,113.16,112.97,113.16,8100.0
2007-09-07 11:05:00,113.18,113.47,113.18,113.4,15900.0,113.18,113.47,113.18,113.4,15900.0
2007-09-07 11:10:00,113.37,113.4,113.17,113.17,7200.0,113.37,113.4,113.17,113.17,7200.0
2007-09-07 11:15:00,113.16,113.27,113.16,113.27,6700.0,113.16,113.27,113.16,113.27,6700.0
2007-09-07 11:20:00,113.27,113.34,112.99,112.99,5900.0,113.27,113.34,112.99,112.99,5900.0
2007-09-07 11:25:00,113.01,113.01,112.56,112.62,6200.0,113.01,113.01,112.56,112.62,6200.0
2007-09-07 11:30:00,112.62,112.88,112.59,112.78,5400.0,112.62,112.88,112.59,112.78,5400.0
2007-09-07 11:35:00,112.78,112.86,112.5,112.54,22400.0,112.78,112.86,112.5,112.54,22400.0
2007-09-07 11:40:00,112.55,112.57,112.35,112.44,14600.0,112.55,112.57,112.35,112.44,14600.0
2007-09-07 11:45:00,112.45,112.76,112.45,112.76,5100.0,112.45,112.76,112.45,112.76,5100.0
2007-09-07 11:50:00,112.83,112.98,112.75,112.75,6000.0,112.83,112.98,112.75,112.75,6000.0
2007-09-07 11:55:00,112.79,113.0,112.66,113.0,6800.0,112.79,113.0,112.66,113.0,6800.0
2007-09-07 12:00:00,113.06,113.08,112.89,112.89,5900.0,113.06,113.08,112.89,112.89,5900.0
2007-09-07 12:05:00,112.92,112.93,112.72,112.76,7100.0,112.92,112.93,112.72,112.76,7100.0
2007-09-07 12:10:00,112.76,112.87,112.76,112.83,3900.0,112.76,112.87,112.76,112.83,3900.0
2007-09-07 12:15:00,112.8,112.87,112.72,112.76,4800.0,112.8,112.87,112.72,112.76,4800.0
2007-09-07 12:20:00,112.68,112.72,112.48,112.59,8600.0,112.68,112.72,112.48,112.59,8600.0
2007-09-07 12:25:00,112.59,112.88,112.53,112.88,8800.0,112.59,112.88,112.53,112.88,8800.0
2007-09-07 12:30:00,112.88,112.98,112.84,112.84,5800.0,112.88,112.98,112.84,112.84,5800.0
2007-09-07 12:35:00,112.82,112.9,112.72,112.75,6800.0,112.82,112.9,112.72,112.75,6800.0
2007-09-07 12:40:00,112.75,112.89,112.69,112.86,4300.0,112.75,112.89,112.69,112.86,4300.0
2007-09-07 12:45:00,112.79,112.87,112.68,112.73,7700.0,112.79,112.87,112.68,112.73,7700.0
2007-09-07 12:50:00,112.77,112.81,112.68,112.79,3800.0,112.77,112.81,112.68,112.79,3800.0
2007-09-07 12:55:00,112.71,112.92,112.69,112.92,3000.0,112.71,112.92,112.69,112.92,3000.0
2007-09-07 13:00:00,112.91,113.07,112.83,113.03,5800.0,112.91,113.07,112.83,113.03,5800.0
2007-09-07 13:05:00,113.01,113.3,112.97,113.27,3900.0,113.01,113.3,112.97,113.27,3900.0
2007-09-07 13:10:00,113.32,113.35,113.09,113.14,6200.0,113.32,113.35,113.09,113.14,6200.0
2007-09-07 13:15:00,113.09,113.27,113.06,113.15,15600.0,113.09,113.27,113.06,113.15,15600.0
2007-09-07 13:20:00,113.17,113.23,112.96,112.96,5400.0,113.17,113.23,112.96,112.96,5400.0
2007-09-07 13:25:00,112.96,113.07,112.67,112.7,8400.0,112.96,113.07,112.67,112.7,8400.0
2007-09-07 13:30:00,112.67,112.97,112.67,112.78,7600.0,112.67,112.97,112.67,112.78,7600.0
2007-09-07 13:35:00,112.8,112.8,112.41,112.42,20900.0,112.8,112.8,112.41,112.42,20900.0
2007-09-07 13:40:00,112.4,112.55,112.26,112.26,8800.0,112.4,112.55,112.26,112.26,8800.0
2007-09-07 13:45:00,112.25,112.47,112.17,112.36,12700.0,112.25,112.47,112.17,112.36,12700.0
2007-09-07 13:50:00,112.37,112.37,112.15,112.31,7900.0,112.37,112.37,112.15,112.31,7900.0
2007-09-07 13:55:00,112.31,112.31,112.13,112.19,5900.0,112.31,112.31,112.13,112.19,5900.0
2007-09-07 14:00:00,112.21,112.27,111.95,112.0,20600.0,112.21,112.27,111.95,112.0,20600.0
2007-09-07 14:05:00,112.01,112.07,111.91,112.0,19500.0,112.01,112.07,111.91,112.0,19500.0
2007-09-07 14:10:00,111.97,112.15,111.9,112.12,13100.0,111.97,112.15,111.9,112.12,13100.0
2007-09-07 14:15:00,112.11,112.11,111.97,112.06,8700.0,112.11,112.11,111.97,112.06,8700.0
2007-09-07 14:20:00,112.06,112.09,111.95,112.01,4000.0,112.06,112.09,111.95,112.01,4000.0
2007-09-07 14:25:00,112.01,112.07,111.94,111.98,7800.0,112.01,112.07,111.94,111.98,7800.0
2007-09-07 14:30:00,111.96,111.98,111.8,111.98,11500.0,111.96,111.98,111.8,111.98,11500.0
2007-09-07 14:35:00,112.0,112.24,111.89,112.2,8600.0,112.0,112.24,111.89,112.2,8600.0
2007-09-07 14:40:00,112.18,112.18,111.97,111.97,5100.0,112.18,112.18,111.97,111.97,5100.0
2007-09-07 14:45:00,111.98,112.07,111.8,111.83,7900.0,111.98,112.07,111.8,111.83,7900.0
2007-09-07 14:50:00,111.83,111.83,111.69,111.69,9000.0,111.83,111.83,111.69,111.69,9000.0
2007-09-07 14:55:00,111.7,111.7,111.6,111.66,9800.0,111.7,111.7,111.6,111.66,9800.0
2007-09-07 15:00:00,111.63,111.91,111.63,111.91,6500.0,111.63,111.91,111.63,111.91,6500.0
2007-09-07 15:05:00,111.91,112.01,111.74,111.77,7000.0,111.91,112.01,111.74,111.77,7000.0
2007-09-07 15:10:00,111.75,111.99,111.67,111.97,6200.0,111.75,111.99,111.67,111.97,6200.0
2007-09-07 15:15:00,111.94,111.94,111.81,111.89,5500.0,111.94,111.94,111.81,111.89,5500.0
2007-09-07 15:20:00,111.92,112.53,111.7,111.84,53400.0,111.92,112.53,111.7,111.84,53400.0
2007-09-07 15:25:00,111.84,111.94,111.67,111.89,17800.0,111.84,111.94,111.67,111.89,17800.0
2007-09-07 15:30:00,111.9,111.91,111.64,111.67,21400.0,111.9,111.91,111.64,111.67,21400.0
2007-09-07 15:35:00,111.67,111.75,111.5,111.55,21200.0,111.67,111.75,111.5,111.55,21200.0
2007-09-07 15:40:00,111.5,111.74,111.41,111.51,35800.0,111.5,111.74,111.41,111.51,35800.0
2007-09-07 15:45:00,111.51,111.67,111.4,111.56,33800.0,111.51,111.67,111.4,111.56,33800.0
2007-09-07 15:50:00,111.56,111.87,111.37,111.87,25800.0,111.56,111.87,111.37,111.87,25800.0
2007-09-07 15:55:00,111.9,112.0,111.55,111.59,38800.0,111.9,112.0,111.55,111.59,38800.0
2007-09-10 09:30:00,112.0,112.39,112.0,112.39,12300.0,112.0,112.39,112.0,112.39,12300.0
2007-09-10 09:35:00,112.32,112.32,111.35,111.37,9200.0,112.32,112.32,111.35,111.37,9200.0
2007-09-10 09:40:00,111.44,111.73,111.42,111.73,9500.0,111.44,111.73,111.42,111.73,9500.0
2007-09-10 09:45:00,111.73,112.02,111.72,111.72,9800.0,111.73,112.02,111.72,111.72,9800.0
2007-09-10 09:50:00,111.71,111.71,111.11,111.13,9600.0,111.71,111.71,111.11,111.13,9600.0
2007-09-10 09:55:00,111.13,111.22,110.51,110.51,14900.0,111.13,111.22,110.51,110.51,14900.0
2007-09-10 10:00:00,110.51,110.9,110.5,110.62,12900.0,110.51,110.9,110.5,110.62,12900.0
2007-09-10 10:05:00,110.62,110.91,110.6,110.77,13500.0,110.62,110.91,110.6,110.77,13500.0
2007-09-10 10:10:00,110.77,110.83,110.42,110.49,8100.0,110.77,110.83,110.42,110.49,8100.0
2007-09-10 10:15:00,110.53,110.56,110.42,110.42,10300.0,110.53,110.56,110.42,110.42,10300.0
2007-09-10 10:20:00,110.47,110.47,109.77,109.85,33700.0,110.47,110.47,109.77,109.85,33700.0
2007-09-10 10:25:00,109.85,109.93,109.55,109.59,35800.0,109.85,109.93,109.55,109.59,35800.0
2007-09-10 10:30:00,109.63,109.78,109.35,109.35,21100.0,109.63,109.78,109.35,109.35,21100.0
2007-09-10 10:35:00,109.39,109.65,109.37,109.49,14500.0,109.39,109.65,109.37,109.49,14500.0
2007-09-10 10:40:00,109.52,109.52,109.17,109.36,12000.0,109.52,109.52,109.17,109.36,12000.0
2007-09-10 10:45:00,109.36,109.47,109.18,109.45,8300.0,109.36,109.47,109.18,109.45,8300.0
2007-09-10 10:50:00,109.45,109.71,109.4,109.69,6900.0,109.45,109.71,109.4,109.69,6900.0
2007-09-10 10:55:00,109.59,109.7,109.47,109.7,15200.0,109.59,109.7,109.47,109.7,15200.0
2007-09-10 11:00:00,109.65,109.67,109.24,109.24,9700.0,109.65,109.67,109.24,109.24,9700.0
2007-09-10 11:05:00,109.21,109.36,109.19,109.2,15900.0,109.21,109.36,109.19,109.2,15900.0
2007-09-10 11:10:00,109.2,109.24,109.19,109.2,15700.0,109.2,109.24,109.19,109.2,15700.0
2007-09-10 11:15:00,109.23,109.35,109.19,109.21,13300.0,109.23,109.35,109.19,109.21,13300.0
2007-09-10 11:20:00,109.31,109.45,109.27,109.45,10400.0,109.31,109.45,109.27,109.45,10400.0
2007-09-10 11:25:00,109.47,109.53,109.36,109.51,14600.0,109.47,109.53,109.36,109.51,14600.0
2007-09-10 11:30:00,109.44,109.46,109.16,109.36,17600.0,109.44,109.46,109.16,109.36,17600.0
2007-09-10 11:35:00,109.28,109.73,109.16,109.72,19900.0,109.28,109.73,109.16,109.72,19900.0
2007-09-10 11:40:00,109.72,109.74,109.23,109.32,38000.0,109.72,109.74,109.23,109.32,38000.0
2007-09-10 11:45:00,109.28,109.33,109.17,109.32,8800.0,109.28,109.33,109.17,109.32,8800.0
2007-09-10 11:50:00,109.23,109.4,109.12,109.4,18900.0,109.23,109.4,109.12,109.4,18900.0
2007-09-10 11:55:00,109.4,109.4,109.23,109.35,5500.0,109.4,109.4,109.23,109.35,5500.0
2007-09-10 12:00:00,109.26,109.33,109.14,109.21,7300.0,109.26,109.33,109.14,109.21,7300.0
2007-09-10 12:05:00,109.16,109.2,109.08,109.08,7700.0,109.16,109.2,109.08,109.08,7700.0
2007-09-10 12:10:00,109.1,109.1,109.03,109.07,3500.0,109.1,109.1,109.03,109.07,3500.0
2007-09-10 12:15:00,109.1,109.32,109.03,109.23,11100.0,109.1,109.32,109.03,109.23,11100.0
2007-09-10 12:20:00,109.27,109.5,109.24,109.49,8100.0,109.27,109.5,109.24,109.49,8100.0
2007-09-10 12:25:00,109.46,109.75,109.45,109.72,6200.0,109.46,109.75,109.45,109.72,6200.0
2007-09-10 12:30:00,109.71,109.78,109.68,109.69,7000.0,109.71,109.78,109.68,109.69,7000.0
2007-09-10 12:35:00,109.71,109.78,109.63,109.63,14600.0,109.71,109.78,109.63,109.63,14600.0
2007-09-10 12:40:00,109.63,109.63,109.52,109.61,7200.0,109.63,109.63,109.52,109.61,7200.0
2007-09-10 12:45:00,109.62,109.95,109.57,109.95,16600.0,109.62,109.95,109.57,109.95,16600.0
2007-09-10 12:50:00,109.96,110.09,109.84,109.93,29000.0,109.96,110.09,109.84,109.93,29000.0
2007-09-10 12:55:00,110.04,110.05,109.95,110.04,6500.0,110.04,110.05,109.95,110.04,6500.0
2007-09-10 13:00:00,110.05,110.13,109.94,110.06,17700.0,110.05,110.13,109.94,110.06,17700.0
2007-09-10 13:05:00,110.05,110.35,110.05,110.32,7800.0,110.05,110.35,110.05,110.32,7800.0
2007-09-10 13:10:00,110.32,110.44,110.22,110.36,11200.0,110.32,110.44,110.22,110.36,11200.0
2007-09-10 13:15:00,110.36,110.7,110.36,110.7,19700.0,110.36,110.7,110.36,110.7,19700.0
2007-09-10 13:20:00,110.62,110.72,110.49,110.52,26300.0,110.62,110.72,110.49,110.52,26300.0
2007-09-10 13:25:00,110.53,110.57,110.46,110.57,4400.0,110.53,110.57,110.46,110.57,4400.0
2007-09-10 13:30:00,110.54,110.8,110.52,110.8,8000.0,110.54,110.8,110.52,110.8,8000.0
2007-09-10 13:35:00,110.84,110.99,110.83,110.94,10000.0,110.84,110.99,110.83,110.94,10000.0
2007-09-10 13:40:00,110.94,110.95,110.86,110.9,7300.0,110.94,110.95,110.86,110.9,7300.0
2007-09-10 13:45:00,110.92,111.06,110.89,111.06,6700.0,110.92,111.06,110.89,111.06,6700.0
2007-09-10 13:50:00,111.06,111.45,111.01,111.38,31300.0,111.06,111.45,111.01,111.38,31300.0
2007-09-10 13:55:00,111.38,111.55,111.38,111.55,19800.0,111.38,111.55,111.38,111.55,19800.0
2007-09-10 14:00:00,111.51,111.52,111.13,111.13,12700.0,111.51,111.52,111.13,111.13,12700.0
2007-09-10 14:05:00,111.14,111.2,111.05,111.17,9000.0,111.14,111.2,111.05,111.17,9000.0
2007-09-10 14:10:00,111.17,111.42,111.15,111.36,6200.0,111.17,111.42,111.15,111.36,6200.0
2007-09-10 14:15:00,111.39,111.44,111.32,111.32,4200.0,111.39,111.44,111.32,111.32,4200.0
2007-09-10 14:20:00,111.34,111.49,111.33,111.49,6700.0,111.34,111.49,111.33,111.49,6700.0
2007-09-10 14:25:00,111.46,111.6,111.35,111.6,5900.0,111.46,111.6,111.35,111.6,5900.0
2007-09-10 14:30:00,111.59,111.77,111.58,111.69,11200.0,111.59,111.77,111.58,111.69,11200.0
2007-09-10 14:35:00,111.69,111.74,111.54,111.74,15800.0,111.69,111.74,111.54,111.74,15800.0
2007-09-10 14:40:00,111.79,111.8,111.69,111.8,7300.0,111.79,111.8,111.69,111.8,7300.0
2007-09-10 14:45:00,111.74,111.9,111.74,111.79,11700.0,111.74,111.9,111.74,111.79,11700.0
2007-09-10 14:50:00,111.8,111.81,111.47,111.6,16600.0,111.8,111.81,111.47,111.6,16600.0
2007-09-10 14:55:00,111.61,111.65,111.54,111.62,8900.0,111.61,111.65,111.54,111.62,8900.0
2007-09-10 15:00:00,111.62,111.65,111.44,111.44,11900.0,111.62,111.65,111.44,111.44,11900.0
2007-09-10 15:05:00,111.46,111.9,111.44,111.9,20400.0,111.46,111.9,111.44,111.9,20400.0
2007-09-10 15:10:00,111.91,111.97,111.63,111.64,15000.0,111.91,111.97,111.63,111.64,15000.0
2007-09-10 15:15:00,111.61,111.7,111.5,111.56,11500.0,111.61,111.7,111.5,111.56,11500.0
2007-09-10 15:20:00,111.57,111.95,111.57,111.7,26900.0,111.57,111.95,111.57,111.7,26900.0
2007-09-10 15:25:00,111.65,111.7,111.41,111.42,19400.0,111.65,111.7,111.41,111.42,19400.0
2007-09-10 15:30:00,111.46,111.49,111.39,111.42,12600.0,111.46,111.49,111.39,111.42,12600.0
2007-09-10 15:35:00,111.42,111.42,111.24,111.25,23300.0,111.42,111.42,111.24,111.25,23300.0
2007-09-10 15:40:00,111.26,111.26,110.82,110.89,31900.0,111.26,111.26,110.82,110.89,31900.0
2007-09-10 15:45:00,110.89,111.1,110.8,110.86,19800.0,110.89,111.1,110.8,110.86,19800.0
2007-09-10 15:50:00,110.88,111.01,110.83,110.85,25500.0,110.88,111.01,110.83,110.85,25500.0
2007-09-10 15:55:00,110.83,110.9,110.49,110.51,34400.0,110.83,110.9,110.49,110.51,34400.0
2007-09-11 09:30:00,110.43,111.15,110.31,111.15,19800.0,110.43,111.15,110.31,111.15,19800.0
2007-09-11 09:35:00,111.15,111.25,110.76,110.96,15900.0,111.15,111.25,110.76,110.96,15900.0
2007-09-11 09:40:00,110.97,111.31,110.93,111.1,26800.0,110.97,111.31,110.93,111.1,26800.0
2007-09-11 09:45:00,111.09,111.28,110.96,111.07,24700.0,111.09,111.28,110.96,111.07,24700.0
2007-09-11 09:50:00,111.07,111.11,110.8,110.82,8900.0,111.07,111.11,110.8,110.82,8900.0
2007-09-11 09:55:00,110.8,110.93,110.73,110.83,6800.0,110.8,110.93,110.73,110.83,6800.0
2007-09-11 10:00:00,110.83,111.1,110.7,110.94,16300.0,110.83,111.1,110.7,110.94,16300.0
2007-09-11 10:05:00,110.87,111.0,110.81,110.82,9700.0,110.87,111.0,110.81,110.82,9700.0
2007-09-11 10:10:00,110.83,110.88,110.73,110.75,8100.0,110.83,110.88,110.73,110.75,8100.0
2007-09-11 10:15:00,110.73,110.73,110.47,110.47,7600.0,110.73,110.73,110.47,110.47,7600.0
2007-09-11 10:20:00,110.47,110.54,110.45,110.49,9200.0,110.47,110.54,110.45,110.49,9200.0
2007-09-11 10:25:00,110.5,110.95,110.5,110.89,10500.0,110.5,110.95,110.5,110.89,10500.0
2007-09-11 10:30:00,110.86,110.87,110.61,110.64,6800.0,110.86,110.87,110.61,110.64,6800.0
2007-09-11 10:35:00,110.65,110.73,110.47,110.53,10600.0,110.65,110.73,110.47,110.53,10600.0
2007-09-11 10:40:00,110.52,110.72,110.47,110.71,11100.0,110.52,110.72,110.47,110.71,11100.0
2007-09-11 10:45:00,110.62,110.69,110.57,110.63,14900.0,110.62,110.69,110.57,110.63,14900.0
2007-09-11 10:50:00,110.65,110.74,110.65,110.68,6700.0,110.65,110.74,110.65,110.68,6700.0
2007-09-11 10:55:00,110.69,110.75,110.67,110.68,5400.0,110.69,110.75,110.67,110.68,5400.0
2007-09-11 11:00:00,110.73,110.73,110.59,110.72,4000.0,110.73,110.73,110.59,110.72,4000.0
2007-09-11 11:05:00,110.73,110.75,110.63,110.71,4500.0,110.73,110.75,110.63,110.71,4500.0
2007-09-11 11:10:00,110.71,110.88,110.68,110.88,6100.0,110.71,110.88,110.68,110.88,6100.0
2007-09-11 11:15:00,110.89,110.9,110.61,110.61,10200.0,110.89,110.9,110.61,110.61,10200.0
2007-09-11 11:20:00,110.63,110.96,110.61,110.9,8000.0,110.63,110.96,110.61,110.9,8000.0
2007-09-11 11:25:00,110.97,111.13,110.9,111.05,11000.0,110.97,111.13,110.9,111.05,11000.0
2007-09-11 11:30:00,111.09,111.15,111.02,111.08,15100.0,111.09,111.15,111.02,111.08,15100.0
2007-09-11 11:35:00,111.09,111.15,110.95,111.11,17300.0,111.09,111.15,110.95,111.11,17300.0
2007-09-11 11:40:00,111.07,111.26,111.07,111.12,9100.0,111.07,111.26,111.07,111.12,9100.0
2007-09-11 11:45:00,111.12,111.29,111.06,111.26,8600.0,111.12,111.29,111.06,111.26,8600.0
2007-09-11 11:50:00,111.25,111.35,111.12,111.19,10000.0,111.25,111.35,111.12,111.19,10000.0
2007-09-11 11:55:00,111.19,111.19,110.94,110.96,5500.0,111.19,111.19,110.94,110.96,5500.0
2007-09-11 12:00:00,110.96,111.03,110.81,110.84,4300.0,110.96,111.03,110.81,110.84,4300.0
2007-09-11 12:05:00,110.85,110.93,110.8,110.93,4100.0,110.85,110.93,110.8,110.93,4100.0
2007-09-11 12:10:00,110.94,110.95,110.88,110.88,4000.0,110.94,110.95,110.88,110.88,4000.0
2007-09-11 12:15:00,110.88,111.07,110.88,111.06,5600.0,110.88,111.07,110.88,111.06,5600.0
2007-09-11 12:20:00,111.03,111.07,110.99,110.99,4600.0,111.03,111.07,110.99,110.99,4600.0
2007-09-11 12:25:00,110.95,111.01,110.95,110.96,2800.0,110.95,111.01,110.95,110.96,2800.0
2007-09-11 12:30:00,110.94,110.94,110.8,110.86,6400.0,110.94,110.94,110.8,110.86,6400.0
2007-09-11 12:35:00,110.84,111.04,110.81,110.95,10400.0,110.84,111.04,110.81,110.95,10400.0
2007-09-11 12:40:00,110.89,110.93,110.68,110.72,6500.0,110.89,110.93,110.68,110.72,6500.0
2007-09-11 12:45:00,110.64,110.72,110.55,110.59,4100.0,110.64,110.72,110.55,110.59,4100.0
2007-09-11 12:50:00,110.56,110.56,110.42,110.5,7400.0,110.56,110.56,110.42,110.5,7400.0
2007-09-11 12:55:00,110.45,110.63,110.45,110.63,3700.0,110.45,110.63,110.45,110.63,3700.0
2007-09-11 13:00:00,110.61,110.65,110.56,110.56,4400.0,110.61,110.65,110.56,110.56,4400.0
2007-09-11 13:05:00,110.59,110.59,110.48,110.48,13300.0,110.59,110.59,110.48,110.48,13300.0
2007-09-11 13:10:00,110.5,110.5,110.34,110.34,2100.0,110.5,110.5,110.34,110.34,2100.0
2007-09-11 13:15:00,110.36,110.36,110.07,110.07,9200.0,110.36,110.36,110.07,110.07,9200.0
2007-09-11 13:20:00,110.12,110.2,110.12,110.18,3900.0,110.12,110.2,110.12,110.18,3900.0
2007-09-11 13:25:00,110.2,110.5,110.2,110.47,7100.0,110.2,110.5,110.2,110.47,7100.0
2007-09-11 13:30:00,110.47,110.65,110.44,110.65,6000.0,110.47,110.65,110.44,110.65,6000.0
2007-09-11 13:35:00,110.62,110.8,110.62,110.68,8700.0,110.62,110.8,110.62,110.68,8700.0
2007-09-11 13:40:00,110.67,110.67,110.45,110.5,8500.0,110.67,110.67,110.45,110.5,8500.0
2007-09-11 13:45:00,110.5,110.63,110.45,110.54,15700.0,110.5,110.63,110.45,110.54,15700.0
2007-09-11 13:50:00,110.54,110.75,110.43,110.73,6900.0,110.54,110.75,110.43,110.73,6900.0
2007-09-11 13:55:00,110.72,110.75,110.6,110.64,8100.0,110.72,110.75,110.6,110.64,8100.0
2007-09-11 14:00:00,110.61,111.15,110.57,111.15,14900.0,110.61,111.15,110.57,111.15,14900.0
2007-09-11 14:05:00,111.19,111.19,110.9,110.98,13100.0,111.19,111.19,110.9,110.98,13100.0
2007-09-11 14:10:00,110.98,111.22,110.96,111.09,5600.0,110.98,111.22,110.96,111.09,5600.0
2007-09-11 14:15:00,111.06,111.24,111.03,111.19,7000.0,111.06,111.24,111.03,111.19,7000.0
2007-09-11 14:20:00,111.25,111.25,111.18,111.2,2300.0,111.25,111.25,111.18,111.2,2300.0
2007-09-11 14:25:00,111.22,111.22,111.01,111.08,12500.0,111.22,111.22,111.01,111.08,12500.0
2007-09-11 14:30:00,111.09,111.14,110.84,110.93,14100.0,111.09,111.14,110.84,110.93,14100.0
2007-09-11 14:35:00,110.9,110.9,110.64,110.72,11500.0,110.9,110.9,110.64,110.72,11500.0
2007-09-11 14:40:00,110.7,110.86,110.7,110.76,13400.0,110.7,110.86,110.7,110.76,13400.0
2007-09-11 14:45:00,110.77,110.8,110.59,110.73,11000.0,110.77,110.8,110.59,110.73,11000.0
2007-09-11 14:50:00,110.75,110.77,110.49,110.64,21400.0,110.75,110.77,110.49,110.64,21400.0
2007-09-11 14:55:00,110.62,110.67,110.53,110.6,7600.0,110.62,110.67,110.53,110.6,7600.0
2007-09-11 15:00:00,110.63,110.69,110.57,110.61,12100.0,110.63,110.69,110.57,110.61,12100.0
2007-09-11 15:05:00,110.61,110.65,110.52,110.56,13100.0,110.61,110.65,110.52,110.56,13100.0
2007-09-11 15:10:00,110.57,110.8,110.57,110.8,15200.0,110.57,110.8,110.57,110.8,15200.0
2007-09-11 15:15:00,110.8,110.95,110.71,110.9,22000.0,110.8,110.95,110.71,110.9,22000.0
2007-09-11 15:20:00,110.89,110.98,110.77,110.81,21400.0,110.89,110.98,110.77,110.81,21400.0
2007-09-11 15:25:00,110.81,110.93,110.81,110.89,8300.0,110.81,110.93,110.81,110.89,8300.0
2007-09-11 15:30:00,110.86,110.92,110.82,110.82,8700.0,110.86,110.92,110.82,110.82,8700.0
2007-09-11 15:35:00,110.84,110.84,110.52,110.58,20200.0,110.84,110.84,110.52,110.58,20200.0
2007-09-11 15:40:00,110.57,110.57,110.42,110.43,17000.0,110.57,110.57,110.42,110.43,17000.0
2007-09-11 15:45:00,110.42,110.49,110.4,110.48,19100.0,110.42,110.49,110.4,110.48,19100.0
2007-09-11 15:50:00,110.45,110.67,110.39,110.67,28600.0,110.45,110.67,110.39,110.67,28600.0
2007-09-11 15:55:00,110.59,110.77,110.44,110.77,30900.0,110.59,110.77,110.44,110.77,30900.0
2007-09-12 09:30:00,110.5,110.59,109.77,109.84,15100.0,110.5,110.59,109.77,109.84,15100.0
2007-09-12 09:35:00,109.95,110.4,109.91,110.4,6900.0,109.95,110.4,109.91,110.4,6900.0
2007-09-12 09:40:00,110.47,110.63,110.41,110.57,6500.0,110.47,110.63,110.41,110.57,6500.0
2007-09-12 09:45:00,110.63,110.9,110.58,110.76,18400.0,110.63,110.9,110.58,110.76,18400.0
2007-09-12 09:50:00,110.76,110.93,110.54,110.54,9900.0,110.76,110.93,110.54,110.54,9900.0
2007-09-12 09:55:00,110.48,110.54,110.12,110.34,9400.0,110.48,110.54,110.12,110.34,9400.0
2007-09-12 10:00:00,110.26,110.31,110.2,110.31,10500.0,110.26,110.31,110.2,110.31,10500.0
2007-09-12 10:05:00,110.31,110.64,110.24,110.46,9100.0,110.31,110.64,110.24,110.46,9100.0
2007-09-12 10:10:00,110.46,110.64,110.46,110.57,4400.0,110.46,110.64,110.46,110.57,4400.0
2007-09-12 10:15:00,110.5,110.5,110.28,110.33,8900.0,110.5,110.5,110.28,110.33,8900.0
2007-09-12 10:20:00,110.34,110.53,110.34,110.42,10600.0,110.34,110.53,110.34,110.42,10600.0
2007-09-12 10:25:00,110.4,110.4,110.26,110.31,10600.0,110.4,110.4,110.26,110.31,10600.0
2007-09-12 10:30:00,110.27,110.27,110.1,110.2,17400.0,110.27,110.27,110.1,110.2,17400.0
2007-09-12 10:35:00,110.21,110.33,110.14,110.3,13800.0,110.21,110.33,110.14,110.3,13800.0
2007-09-12 10:40:00,110.26,110.3,110.05,110.05,5100.0,110.26,110.3,110.05,110.05,5100.0
2007-09-12 10:45:00,110.05,110.06,109.82,109.93,9500.0,110.05,110.06,109.82,109.93,9500.0
2007-09-12 10:50:00,109.93,110.0,109.92,109.97,10800.0,109.93,110.0,109.92,109.97,10800.0
2007-09-12 10:55:00,109.99,110.02,109.92,110.02,8000.0,109.99,110.02,109.92,110.02,8000.0
2007-09-12 11:00:00,110.03,110.15,110.0,110.15,54200.0,110.03,110.15,110.0,110.15,54200.0
2007-09-12 11:05:00,110.12,110.44,110.11,110.41,9700.0,110.12,110.44,110.11,110.41,9700.0
2007-09-12 11:10:00,110.42,110.45,110.24,110.36,22100.0,110.42,110.45,110.24,110.36,22100.0
2007-09-12 11:15:00,110.37,110.65,110.37,110.5,10600.0,110.37,110.65,110.37,110.5,10600.0
2007-09-12 11:20:00,110.52,110.63,110.34,110.5,15100.0,110.52,110.63,110.34,110.5,15100.0
2007-09-12 11:25:00,110.53,110.53,110.43,110.45,5800.0,110.53,110.53,110.43,110.45,5800.0
2007-09-12 11:30:00,110.42,110.46,110.25,110.31,17600.0,110.42,110.46,110.25,110.31,17600.0
2007-09-12 11:35:00,110.29,110.33,110.23,110.24,6100.0,110.29,110.33,110.23,110.24,6100.0
2007-09-12 11:40:00,110.21,110.22,110.11,110.22,5700.0,110.21,110.22,110.11,110.22,5700.0
2007-09-12 11:45:00,110.2,110.22,110.03,110.09,8700.0,110.2,110.22,110.03,110.09,8700.0
2007-09-12 11:50:00,110.09,110.09,109.92,110.05,26400.0,110.09,110.09,109.92,110.05,26400.0
2007-09-12 11:55:00,110.03,110.04,109.86,109.88,14100.0,110.03,110.04,109.86,109.88,14100.0
2007-09-12 12:00:00,109.88,109.89,109.65,109.69,18000.0,109.88,109.89,109.65,109.69,18000.0
2007-09-12 12:05:00,109.69,109.69,109.41,109.58,11900.0,109.69,109.69,109.41,109.58,11900.0
2007-09-12 12:10:00,109.58,109.6,109.26,109.59,14100.0,109.58,109.6,109.26,109.59,14100.0
2007-09-12 12:15:00,109.6,109.7,109.49,109.55,10200.0,109.6,109.7,109.49,109.55,10200.0
2007-09-12 12:20:00,109.59,109.59,109.39,109.56,19000.0,109.59,109.59,109.39,109.56,19000.0
2007-09-12 12:25:00,109.55,109.56,109.46,109.5,13100.0,109.55,109.56,109.46,109.5,13100.0
2007-09-12 12:30:00,109.48,109.59,109.44,109.59,11500.0,109.48,109.59,109.44,109.59,11500.0
2007-09-12 12:35:00,109.58,109.58,109.53,109.54,5300.0,109.58,109.58,109.53,109.54,5300.0
2007-09-12 12:40:00,109.55,109.58,109.36,109.54,14900.0,109.55,109.58,109.36,109.54,14900.0
2007-09-12 12:45:00,109.54,109.61,109.42,109.48,8400.0,109.54,109.61,109.42,109.48,8400.0
2007-09-12 12:50:00,109.42,109.45,109.26,109.26,6400.0,109.42,109.45,109.26,109.26,6400.0
2007-09-12 12:55:00,109.26,109.31,109.21,109.25,5100.0,109.26,109.31,109.21,109.25,5100.0
2007-09-12 13:00:00,109.21,109.24,109.14,109.21,7400.0,109.21,109.24,109.14,109.21,7400.0
2007-09-12 13:05:00,109.19,109.19,108.91,108.95,14400.0,109.19,109.19,108.91,108.95,14400.0
2007-09-12 13:10:00,108.95,109.0,108.87,108.98,5200.0,108.95,109.0,108.87,108.98,5200.0
2007-09-12 13:15:00,108.99,109.1,108.97,108.99,6100.0,108.99,109.1,108.97,108.99,6100.0
2007-09-12 13:20:00,109.03,109.04,108.94,109.03,5000.0,109.03,109.04,108.94,109.03,5000.0
2007-09-12 13:25:00,109.02,109.17,109.01,109.1,10800.0,109.02,109.17,109.01,109.1,10800.0
2007-09-12 13:30:00,109.1,109.15,109.0,109.06,16600.0,109.1,109.15,109.0,109.06,16600.0
2007-09-12 13:35:00,109.05,109.22,109.05,109.2,17400.0,109.05,109.22,109.05,109.2,17400.0
2007-09-12 13:40:00,109.2,109.23,109.04,109.13,13000.0,109.2,109.23,109.04,109.13,13000.0
2007-09-12 13:45:00,109.13,109.24,109.04,109.06,21900.0,109.13,109.24,109.04,109.06,21900.0
2007-09-12 13:50:00,109.07,109.25,109.05,109.17,17500.0,109.07,109.25,109.05,109.17,17500.0
2007-09-12 13:55:00,109.17,109.22,108.97,109.01,14100.0,109.17,109.22,108.97,109.01,14100.0
2007-09-12 14:00:00,109.01,109.09,108.91,109.09,3900.0,109.01,109.09,108.91,109.09,3900.0
2007-09-12 14:05:00,109.06,109.32,109.02,109.32,15500.0,109.06,109.32,109.02,109.32,15500.0
2007-09-12 14:10:00,109.37,109.52,109.27,109.46,13600.0,109.37,109.52,109.27,109.46,13600.0
2007-09-12 14:15:00,109.5,109.56,109.41,109.43,10200.0,109.5,109.56,109.41,109.43,10200.0
2007-09-12 14:20:00,109.45,109.48,109.38,109.43,7300.0,109.45,109.48,109.38,109.43,7300.0
2007-09-12 14:25:00,109.45,109.45,109.07,109.1,10100.0,109.45,109.45,109.07,109.1,10100.0
2007-09-12 14:30:00,109.07,109.15,109.06,109.14,6300.0,109.07,109.15,109.06,109.14,6300.0
2007-09-12 14:35:00,109.15,109.19,108.81,108.88,15800.0,109.15,109.19,108.81,108.88,15800.0
2007-09-12 14:40:00,108.82,108.93,108.8,108.89,10900.0,108.82,108.93,108.8,108.89,10900.0
2007-09-12 14:45:00,108.88,108.98,108.82,108.95,13300.0,108.88,108.98,108.82,108.95,13300.0
2007-09-12 14:50:00,108.99,108.99,108.81,108.84,14200.0,108.99,108.99,108.81,108.84,14200.0
2007-09-12 14:55:00,108.82,109.1,108.82,109.08,10900.0,108.82,109.1,108.82,109.08,10900.0
2007-09-12 15:00:00,109.06,109.1,108.7,108.74,32000.0,109.06,109.1,108.7,108.74,32000.0
2007-09-12 15:05:00,108.74,108.81,108.53,108.58,21500.0,108.74,108.81,108.53,108.58,21500.0
2007-09-12 15:10:00,108.58,108.69,108.55,108.58,15600.0,108.58,108.69,108.55,108.58,15600.0
2007-09-12 15:15:00,108.58,108.58,108.51,108.54,12900.0,108.58,108.58,108.51,108.54,12900.0
2007-09-12 15:20:00,108.55,108.62,108.38,108.49,22300.0,108.55,108.62,108.38,108.49,22300.0
2007-09-12 15:25:00,108.5,108.58,108.27,108.28,19500.0,108.5,108.58,108.27,108.28,19500.0
2007-09-12 15:30:00,108.28,108.35,108.16,108.31,34300.0,108.28,108.35,108.16,108.31,34300.0
2007-09-12 15:35:00,108.32,108.4,108.17,108.22,35000.0,108.32,108.4,108.17,108.22,35000.0
2007-09-12 15:40:00,108.19,108.29,108.1,108.12,26200.0,108.19,108.29,108.1,108.12,26200.0
2007-09-12 15:45:00,108.14,108.48,108.07,108.22,27600.0,108.14,108.48,108.07,108.22,27600.0
2007-09-12 15:50:00,108.25,108.52,108.14,108.15,33700.0,108.25,108.52,108.14,108.15,33700.0
2007-09-12 15:55:00,108.16,108.34,108.07,108.26,41300.0,108.16,108.34,108.07,108.26,41300.0
2007-09-13 09:30:00,108.45,109.5,108.45,109.27,16900.0,108.45,109.5,108.45,109.27,16900.0
2007-09-13 09:35:00,109.19,109.19,108.44,108.6,14700.0,109.19,109.19,108.44,108.6,14700.0
2007-09-13 09:40:00,108.6,108.84,108.6,108.82,6200.0,108.6,108.84,108.6,108.82,6200.0
2007-09-13 09:45:00,108.82,108.82,108.41,108.42,8700.0,108.82,108.82,108.41,108.42,8700.0
2007-09-13 09:50:00,108.42,108.79,108.4,108.72,5500.0,108.42,108.79,108.4,108.72,5500.0
2007-09-13 09:55:00,108.75,109.05,108.75,108.97,9700.0,108.75,109.05,108.75,108.97,9700.0
2007-09-13 10:00:00,108.93,108.94,108.62,108.62,9500.0,108.93,108.94,108.62,108.62,9500.0
2007-09-13 10:05:00,108.63,108.82,108.63,108.76,5900.0,108.63,108.82,108.63,108.76,5900.0
2007-09-13 10:10:00,108.79,108.9,108.75,108.9,5700.0,108.79,108.9,108.75,108.9,5700.0
2007-09-13 10:15:00,108.9,108.96,108.86,108.94,12400.0,108.9,108.96,108.86,108.94,12400.0
2007-09-13 10:20:00,108.96,109.39,108.86,109.27,13200.0,108.96,109.39,108.86,109.27,13200.0
2007-09-13 10:25:00,109.24,109.29,109.03,109.25,10700.0,109.24,109.29,109.03,109.25,10700.0
2007-09-13 10:30:00,109.29,109.56,109.25,109.49,10000.0,109.29,109.56,109.25,109.49,10000.0
2007-09-13 10:35:00,109.5,109.7,109.47,109.5,17000.0,109.5,109.7,109.47,109.5,17000.0
2007-09-13 10:40:00,109.5,109.57,109.49,109.49,8100.0,109.5,109.57,109.49,109.49,8100.0
2007-09-13 10:45:00,109.49,109.58,109.24,109.24,9700.0,109.49,109.58,109.24,109.24,9700.0
2007-09-13 10:50:00,109.3,109.58,109.28,109.5,7500.0,109.3,109.58,109.28,109.5,7500.0
2007-09-13 10:55:00,109.5,109.58,109.48,109.51,5300.0,109.5,109.58,109.48,109.51,5300.0
2007-09-13 11:00:00,109.47,109.6,109.41,109.45,12000.0,109.47,109.6,109.41,109.45,12000.0
2007-09-13 11:05:00,109.45,109.58,109.4,109.5,16100.0,109.45,109.58,109.4,109.5,16100.0
2007-09-13 11:10:00,109.53,109.55,109.42,109.5,11500.0,109.53,109.55,109.42,109.5,11500.0
2007-09-13 11:15:00,109.52,109.6,109.46,109.48,11900.0,109.52,109.6,109.46,109.48,11900.0
2007-09-13 11:20:00,109.5,109.59,109.41,109.59,22300.0,109.5,109.59,109.41,109.59,22300.0
2007-09-13 11:25:00,109.56,109.65,109.55,109.6,16500.0,109.56,109.65,109.55,109.6,16500.0
2007-09-13 11:30:00,109.57,109.63,109.55,109.56,10200.0,109.57,109.63,109.55,109.56,10200.0
2007-09-13 11:35:00,109.6,109.65,109.57,109.63,13000.0,109.6,109.65,109.57,109.63,13000.0
2007-09-13 11:40:00,109.61,109.65,109.58,109.59,5000.0,109.61,109.65,109.58,109.59,5000.0
2007-09-13 11:45:00,109.57,109.6,109.54,109.54,7500.0,109.57,109.6,109.54,109.54,7500.0
2007-09-13 11:50:00,109.54,109.6,109.49,109.6,5800.0,109.54,109.6,109.49,109.6,5800.0
2007-09-13 11:55:00,109.57,109.57,109.52,109.54,5100.0,109.57,109.57,109.52,109.54,5100.0
2007-09-13 12:00:00,109.53,109.58,109.51,109.53,8300.0,109.53,109.58,109.51,109.53,8300.0
2007-09-13 12:05:00,109.56,109.56,109.32,109.32,11200.0,109.56,109.56,109.32,109.32,11200.0
2007-09-13 12:10:00,109.36,109.39,109.23,109.29,4200.0,109.36,109.39,109.23,109.29,4200.0
2007-09-13 12:15:00,109.26,109.29,109.22,109.27,9300.0,109.26,109.29,109.22,109.27,9300.0
2007-09-13 12:20:00,109.24,109.29,109.22,109.27,6800.0,109.24,109.29,109.22,109.27,6800.0
2007-09-13 12:25:00,109.24,109.29,109.22,109.29,3100.0,109.24,109.29,109.22,109.29,3100.0
2007-09-13 12:30:00,109.29,109.33,109.24,109.3,10400.0,109.29,109.33,109.24,109.3,10400.0
2007-09-13 12:35:00,109.3,109.39,109.28,109.28,9400.0,109.3,109.39,109.28,109.28,9400.0
2007-09-13 12:40:00,109.28,109.33,109.25,109.33,3800.0,109.28,109.33,109.25,109.33,3800.0
2007-09-13 12:45:00,109.31,109.42,109.29,109.33,11300.0,109.31,109.42,109.29,109.33,11300.0
2007-09-13 12:50:00,109.3,109.35,109.28,109.28,8500.0,109.3,109.35,109.28,109.28,8500.0
2007-09-13 12:55:00,109.3,109.43,109.29,109.35,10300.0,109.3,109.43,109.29,109.35,10300.0
2007-09-13 13:00:00,109.35,109.44,109.24,109.24,11500.0,109.35,109.44,109.24,109.24,11500.0
2007-09-13 13:05:00,109.31,109.39,109.23,109.23,10400.0,109.31,109.39,109.23,109.23,10400.0
2007-09-13 13:10:00,109.25,109.45,109.22,109.34,9800.0,109.25,109.45,109.22,109.34,9800.0
2007-09-13 13:15:00,109.37,109.4,109.23,109.39,12100.0,109.37,109.4,109.23,109.39,12100.0
2007-09-13 13:20:00,109.34,109.5,109.31,109.49,13800.0,109.34,109.5,109.31,109.49,13800.0
2007-09-13 13:25:00,109.51,109.7,109.51,109.53,16300.0,109.51,109.7,109.51,109.53,16300.0
2007-09-13 13:30:00,109.57,109.63,109.55,109.63,10800.0,109.57,109.63,109.55,109.63,10800.0
2007-09-13 13:35:00,109.65,110.0,109.65,110.0,10500.0,109.65,110.0,109.65,110.0,10500.0
2007-09-13 13:40:00,109.99,110.26,109.95,110.21,11200.0,109.99,110.26,109.95,110.21,11200.0
2007-09-13 13:45:00,110.21,110.61,110.17,110.5,13700.0,110.21,110.61,110.17,110.5,13700.0
2007-09-13 13:50:00,110.51,110.51,110.18,110.19,14700.0,110.51,110.51,110.18,110.19,14700.0
2007-09-13 13:55:00,110.17,110.23,109.63,109.69,12000.0,110.17,110.23,109.63,109.69,12000.0
2007-09-13 14:00:00,109.66,109.66,109.54,109.63,8400.0,109.66,109.66,109.54,109.63,8400.0
2007-09-13 14:05:00,109.61,109.65,109.56,109.61,5700.0,109.61,109.65,109.56,109.61,5700.0
2007-09-13 14:10:00,109.58,109.62,109.5,109.52,10500.0,109.58,109.62,109.5,109.52,10500.0
2007-09-13 14:15:00,109.54,109.54,109.31,109.35,10800.0,109.54,109.54,109.31,109.35,10800.0
2007-09-13 14:20:00,109.32,109.45,109.32,109.45,14400.0,109.32,109.45,109.32,109.45,14400.0
2007-09-13 14:25:00,109.45,109.57,109.39,109.39,12000.0,109.45,109.57,109.39,109.39,12000.0
2007-09-13 14:30:00,109.39,109.49,109.38,109.41,9400.0,109.39,109.49,109.38,109.41,9400.0
2007-09-13 14:35:00,109.4,109.45,109.28,109.35,13100.0,109.4,109.45,109.28,109.35,13100.0
2007-09-13 14:40:00,109.34,109.38,109.16,109.38,10700.0,109.34,109.38,109.16,109.38,10700.0
2007-09-13 14:45:00,109.35,109.37,109.26,109.34,5600.0,109.35,109.37,109.26,109.34,5600.0
2007-09-13 14:50:00,109.31,109.41,109.29,109.36,13700.0,109.31,109.41,109.29,109.36,13700.0
2007-09-13 14:55:00,109.36,109.38,109.17,109.21,9000.0,109.36,109.38,109.17,109.21,9000.0
2007-09-13 15:00:00,109.19,109.41,109.19,109.41,15700.0,109.19,109.41,109.19,109.41,15700.0
2007-09-13 15:05:00,109.4,109.43,109.24,109.25,16700.0,109.4,109.43,109.24,109.25,16700.0
2007-09-13 15:10:00,109.23,109.35,109.1,109.1,17800.0,109.23,109.35,109.1,109.1,17800.0
2007-09-13 15:15:00,109.13,109.13,108.77,108.8,25600.0,109.13,109.13,108.77,108.8,25600.0
2007-09-13 15:20:00,108.82,108.91,108.6,108.76,28200.0,108.82,108.91,108.6,108.76,28200.0
2007-09-13 15:25:00,108.76,108.86,108.56,108.67,26700.0,108.76,108.86,108.56,108.67,26700.0
2007-09-13 15:30:00,108.68,108.82,108.68,108.78,24300.0,108.68,108.82,108.68,108.78,24300.0
2007-09-13 15:35:00,108.8,108.88,108.77,108.85,25800.0,108.8,108.88,108.77,108.85,25800.0
2007-09-13 15:40:00,108.84,108.87,108.63,108.79,28100.0,108.84,108.87,108.63,108.79,28100.0
2007-09-13 15:45:00,108.81,108.81,108.36,108.43,30100.0,108.81,108.81,108.36,108.43,30100.0
2007-09-13 15:50:00,108.51,108.84,108.5,108.84,29100.0,108.51,108.84,108.5,108.84,29100.0
2007-09-13 15:55:00,108.81,109.12,108.81,109.12,39200.0,108.81,109.12,108.81,109.12,39200.0
2007-09-14 09:30:00,108.52,108.72,108.11,108.15,7700.0,108.52,108.72,108.11,108.15,7700.0
2007-09-14 09:35:00,108.1,108.24,108.0,108.21,4100.0,108.1,108.24,108.0,108.21,4100.0
2007-09-14 09:40:00,108.15,108.22,107.87,107.88,11300.0,108.15,108.22,107.87,107.88,11300.0
2007-09-14 09:45:00,107.85,107.85,107.6,107.76,10300.0,107.85,107.85,107.6,107.76,10300.0
2007-09-14 09:50:00,107.76,108.39,107.75,108.23,7600.0,107.76,108.39,107.75,108.23,7600.0
2007-09-14 09:55:00,108.28,108.5,108.28,108.29,5100.0,108.28,108.5,108.28,108.29,5100.0
2007-09-14 10:00:00,108.18,108.38,108.18,108.34,6300.0,108.18,108.38,108.18,108.34,6300.0
2007-09-14 10:05:00,108.25,108.42,108.25,108.35,8000.0,108.25,108.42,108.25,108.35,8000.0
2007-09-14 10:10:00,108.31,108.31,108.09,108.17,3400.0,108.31,108.31,108.09,108.17,3400.0
2007-09-14 10:15:00,108.15,108.54,108.13,108.5,10100.0,108.15,108.54,108.13,108.5,10100.0
2007-09-14 10:20:00,108.53,108.99,108.53,108.99,9000.0,108.53,108.99,108.53,108.99,9000.0
2007-09-14 10:25:00,108.95,109.13,108.92,108.99,5100.0,108.95,109.13,108.92,108.99,5100.0
2007-09-14 10:30:00,109.09,109.25,109.07,109.23,14100.0,109.09,109.25,109.07,109.23,14100.0
2007-09-14 10:35:00,109.21,109.41,109.21,109.34,8600.0,109.21,109.41,109.21,109.34,8600.0
2007-09-14 10:40:00,109.37,109.61,109.36,109.61,14600.0,109.37,109.61,109.36,109.61,14600.0
2007-09-14 10:45:00,109.61,109.91,109.6,109.91,7400.0,109.61,109.91,109.6,109.91,7400.0
2007-09-14 10:50:00,109.83,109.86,109.64,109.64,11300.0,109.83,109.86,109.64,109.64,11300.0
2007-09-14 10:55:00,109.64,109.64,109.52,109.57,10100.0,109.64,109.64,109.52,109.57,10100.0
2007-09-14 11:00:00,109.57,109.73,109.56,109.58,8200.0,109.57,109.73,109.56,109.58,8200.0
2007-09-14 11:05:00,109.64,109.68,109.53,109.61,5500.0,109.64,109.68,109.53,109.61,5500.0
2007-09-14 11:10:00,109.61,109.61,109.47,109.55,13300.0,109.61,109.61,109.47,109.55,13300.0
2007-09-14 11:15:00,109.57,109.57,109.5,109.53,3600.0,109.57,109.57,109.5,109.53,3600.0
2007-09-14 11:20:00,109.57,109.57,109.26,109.26,8700.0,109.57,109.57,109.26,109.26,8700.0
2007-09-14 11:25:00,109.29,109.62,109.29,109.62,7100.0,109.29,109.62,109.29,109.62,7100.0
2007-09-14 11:30:00,109.63,109.64,109.54,109.61,2700.0,109.63,109.64,109.54,109.61,2700.0
2007-09-14 11:35:00,109.61,109.64,109.54,109.54,2900.0,109.61,109.64,109.54,109.54,2900.0
2007-09-14 11:40:00,109.55,109.64,109.54,109.54,16000.0,109.55,109.64,109.54,109.54,16000.0
2007-09-14 11:45:00,109.55,109.61,109.49,109.49,10500.0,109.55,109.61,109.49,109.49,10500.0
2007-09-14 11:50:00,109.55,109.57,109.45,109.45,6700.0,109.55,109.57,109.45,109.45,6700.0
2007-09-14 11:55:00,109.56,109.7,109.54,109.54,8400.0,109.56,109.7,109.54,109.54,8400.0
2007-09-14 12:00:00,109.59,109.63,109.59,109.59,4900.0,109.59,109.63,109.59,109.59,4900.0
2007-09-14 12:05:00,109.54,109.58,109.5,109.51,14500.0,109.54,109.58,109.5,109.51,14500.0
2007-09-14 12:10:00,109.52,109.54,109.31,109.34,9600.0,109.52,109.54,109.31,109.34,9600.0
2007-09-14 12:15:00,109.28,109.34,109.18,109.21,9100.0,109.28,109.34,109.18,109.21,9100.0
2007-09-14 12:20:00,109.28,109.32,109.28,109.32,2400.0,109.28,109.32,109.28,109.32,2400.0
2007-09-14 12:25:00,109.3,109.4,109.28,109.4,2700.0,109.3,109.4,109.28,109.4,2700.0
2007-09-14 12:30:00,109.35,109.42,109.31,109.37,4300.0,109.35,109.42,109.31,109.37,4300.0
2007-09-14 12:35:00,109.37,109.52,109.37,109.52,5000.0,109.37,109.52,109.37,109.52,5000.0
2007-09-14 12:40:00,109.55,109.88,109.54,109.84,7600.0,109.55,109.88,109.54,109.84,7600.0
2007-09-14 12:45:00,109.92,109.92,109.74,109.84,7100.0,109.92,109.92,109.74,109.84,7100.0
2007-09-14 12:50:00,109.9,109.99,109.86,109.99,3200.0,109.9,109.99,109.86,109.99,3200.0
2007-09-14 12:55:00,109.99,110.11,109.92,110.04,14000.0,109.99,110.11,109.92,110.04,14000.0
2007-09-14 13:00:00,110.04,110.1,109.95,109.97,5100.0,110.04,110.1,109.95,109.97,5100.0
2007-09-14 13:05:00,109.95,110.02,109.86,109.99,7400.0,109.95,110.02,109.86,109.99,7400.0
2007-09-14 13:10:00,109.99,110.14,109.94,110.14,5600.0,109.99,110.14,109.94,110.14,5600.0
2007-09-14 13:15:00,110.16,110.29,110.16,110.28,5600.0,110.16,110.29,110.16,110.28,5600.0
2007-09-14 13:20:00,110.23,110.36,110.22,110.34,4700.0,110.23,110.36,110.22,110.34,4700.0
2007-09-14 13:25:00,110.33,110.39,110.19,110.36,10100.0,110.33,110.39,110.19,110.36,10100.0
2007-09-14 13:30:00,110.31,110.35,110.22,110.24,4700.0,110.31,110.35,110.22,110.24,4700.0
2007-09-14 13:35:00,110.23,110.24,110.14,110.18,10300.0,110.23,110.24,110.14,110.18,10300.0
2007-09-14 13:40:00,110.15,110.22,110.13,110.19,8900.0,110.15,110.22,110.13,110.19,8900.0
2007-09-14 13:45:00,110.19,110.31,110.16,110.27,6700.0,110.19,110.31,110.16,110.27,6700.0
2007-09-14 13:50:00,110.32,110.4,110.32,110.35,2900.0,110.32,110.4,110.32,110.35,2900.0
2007-09-14 13:55:00,110.29,110.33,109.46,110.3,23700.0,110.29,110.33,109.46,110.3,23700.0
2007-09-14 14:00:00,110.31,110.52,109.46,110.41,35900.0,110.31,110.52,109.46,110.41,35900.0
2007-09-14 14:05:00,110.41,111.05,110.3,110.73,37200.0,110.41,111.05,110.3,110.73,37200.0
2007-09-14 14:10:00,110.75,110.87,110.74,110.8,5200.0,110.75,110.87,110.74,110.8,5200.0
2007-09-14 14:15:00,110.71,110.71,110.46,110.46,5900.0,110.71,110.71,110.46,110.46,5900.0
2007-09-14 14:20:00,110.49,110.54,110.48,110.54,3600.0,110.49,110.54,110.48,110.54,3600.0
2007-09-14 14:25:00,110.54,110.61,110.54,110.61,5400.0,110.54,110.61,110.54,110.61,5400.0
2007-09-14 14:30:00,110.6,110.69,110.6,110.67,5300.0,110.6,110.69,110.6,110.67,5300.0
2007-09-14 14:35:00,110.66,110.66,110.34,110.34,6500.0,110.66,110.66,110.34,110.34,6500.0
2007-09-14 14:40:00,110.3,110.3,110.02,110.02,7600.0,110.3,110.3,110.02,110.02,7600.0
2007-09-14 14:45:00,110.01,110.04,109.88,109.91,8800.0,110.01,110.04,109.88,109.91,8800.0
2007-09-14 14:50:00,109.92,109.98,109.86,109.91,4600.0,109.92,109.98,109.86,109.91,4600.0
2007-09-14 14:55:00,109.83,109.83,109.63,109.68,11100.0,109.83,109.83,109.63,109.68,11100.0
2007-09-14 15:00:00,109.7,109.88,109.67,109.88,16200.0,109.7,109.88,109.67,109.88,16200.0
2007-09-14 15:05:00,109.89,109.9,109.8,109.81,12600.0,109.89,109.9,109.8,109.81,12600.0
2007-09-14 15:10:00,109.81,109.86,109.79,109.8,9300.0,109.81,109.86,109.79,109.8,9300.0
2007-09-14 15:15:00,109.8,109.9,109.8,109.88,13000.0,109.8,109.9,109.8,109.88,13000.0
2007-09-14 15:20:00,109.9,110.03,109.85,110.0,8700.0,109.9,110.03,109.85,110.0,8700.0
2007-09-14 15:25:00,109.99,110.05,109.93,110.0,12200.0,109.99,110.05,109.93,110.0,12200.0
2007-09-14 15:30:00,110.0,110.02,109.89,110.02,7200.0,110.0,110.02,109.89,110.02,7200.0
2007-09-14 15:35:00,110.05,110.05,109.98,110.01,9300.0,110.05,110.05,109.98,110.01,9300.0
2007-09-14 15:40:00,110.02,110.23,109.97,110.15,20300.0,110.02,110.23,109.97,110.15,20300.0
2007-09-14 15:45:00,110.15,110.43,110.09,110.12,25100.0,110.15,110.43,110.09,110.12,25100.0
2007-09-14 15:50:00,110.13,110.36,109.99,110.09,31400.0,110.13,110.36,109.99,110.09,31400.0
2007-09-14 15:55:00,110.0,110.01,109.78,109.91,32200.0,110.0,110.01,109.78,109.91,32200.0
2007-09-17 09:30:00,109.25,109.45,108.86,109.26,6200.0,109.25,109.45,108.86,109.26,6200.0
2007-09-17 09:35:00,109.23,109.62,109.23,109.62,10800.0,109.23,109.62,109.23,109.62,10800.0
2007-09-17 09:40:00,109.59,109.65,109.35,109.64,13300.0,109.59,109.65,109.35,109.64,13300.0
2007-09-17 09:45:00,109.74,109.88,109.61,109.72,18100.0,109.74,109.88,109.61,109.72,18100.0
2007-09-17 09:50:00,109.69,109.72,109.45,109.65,13800.0,109.69,109.72,109.45,109.65,13800.0
2007-09-17 09:55:00,109.72,109.87,109.63,109.64,13800.0,109.72,109.87,109.63,109.64,13800.0
2007-09-17 10:00:00,109.65,109.8,109.55,109.64,7000.0,109.65,109.8,109.55,109.64,7000.0
2007-09-17 10:05:00,109.61,109.71,109.41,109.71,11500.0,109.61,109.71,109.41,109.71,11500.0
2007-09-17 10:10:00,109.71,109.71,109.51,109.51,12600.0,109.71,109.71,109.51,109.51,12600.0
2007-09-17 10:15:00,109.54,109.63,109.43,109.47,20500.0,109.54,109.63,109.43,109.47,20500.0
2007-09-17 10:20:00,109.47,109.57,109.44,109.51,9900.0,109.47,109.57,109.44,109.51,9900.0
2007-09-17 10:25:00,109.51,109.51,109.24,109.35,16800.0,109.51,109.51,109.24,109.35,16800.0
2007-09-17 10:30:00,109.36,109.43,108.95,109.0,13800.0,109.36,109.43,108.95,109.0,13800.0
2007-09-17 10:35:00,109.0,109.13,108.95,109.04,17000.0,109.0,109.13,108.95,109.04,17000.0
2007-09-17 10:40:00,109.1,109.1,108.93,108.98,13000.0,109.1,109.1,108.93,108.98,13000.0
2007-09-17 10:45:00,108.97,109.02,108.92,108.96,11600.0,108.97,109.02,108.92,108.96,11600.0
2007-09-17 10:50:00,108.99,109.03,108.86,109.02,24400.0,108.99,109.03,108.86,109.02,24400.0
2007-09-17 10:55:00,109.02,109.02,108.98,109.02,4600.0,109.02,109.02,108.98,109.02,4600.0
2007-09-17 11:00:00,108.99,109.02,108.86,108.89,7300.0,108.99,109.02,108.86,108.89,7300.0
2007-09-17 11:05:00,108.94,109.07,108.86,108.91,5600.0,108.94,109.07,108.86,108.91,5600.0
2007-09-17 11:10:00,108.89,108.91,108.67,108.7,12200.0,108.89,108.91,108.67,108.7,12200.0
2007-09-17 11:15:00,108.72,108.78,108.7,108.78,5100.0,108.72,108.78,108.7,108.78,5100.0
2007-09-17 11:20:00,108.78,108.78,108.1,108.15,20900.0,108.78,108.78,108.1,108.15,20900.0
2007-09-17 11:25:00,108.15,108.42,108.11,108.28,6200.0,108.15,108.42,108.11,108.28,6200.0
2007-09-17 11:30:00,108.2,108.27,108.19,108.25,4800.0,108.2,108.27,108.19,108.25,4800.0
2007-09-17 11:35:00,108.25,108.34,108.1,108.1,6800.0,108.25,108.34,108.1,108.1,6800.0
2007-09-17 11:40:00,108.09,108.09,107.85,107.86,9600.0,108.09,108.09,107.85,107.86,9600.0
2007-09-17 11:45:00,107.84,108.53,107.8,108.53,10300.0,107.84,108.53,107.8,108.53,10300.0
2007-09-17 11:50:00,108.52,108.52,108.32,108.39,6000.0,108.52,108.52,108.32,108.39,6000.0
2007-09-17 11:55:00,108.4,108.52,108.37,108.5,7800.0,108.4,108.52,108.37,108.5,7800.0
2007-09-17 12:00:00,108.5,108.56,108.47,108.56,3900.0,108.5,108.56,108.47,108.56,3900.0
2007-09-17 12:05:00,108.56,108.61,108.43,108.61,6000.0,108.56,108.61,108.43,108.61,6000.0
2007-09-17 12:10:00,108.61,108.75,108.53,108.72,4000.0,108.61,108.75,108.53,108.72,4000.0
2007-09-17 12:15:00,108.75,108.78,108.68,108.71,3700.0,108.75,108.78,108.68,108.71,3700.0
2007-09-17 12:20:00,108.77,108.8,108.74,108.79,3500.0,108.77,108.8,108.74,108.79,3500.0
2007-09-17 12:25:00,108.79,108.93,108.79,108.93,3100.0,108.79,108.93,108.79,108.93,3100.0
2007-09-17 12:30:00,108.95,108.97,108.77,108.77,4000.0,108.95,108.97,108.77,108.77,4000.0
2007-09-17 12:35:00,108.83,108.85,108.79,108.83,2600.0,108.83,108.85,108.79,108.83,2600.0
2007-09-17 12:40:00,108.8,108.85,108.79,108.82,2900.0,108.8,108.85,108.79,108.82,2900.0
2007-09-17 12:45:00,108.83,108.96,108.8,108.96,3900.0,108.83,108.96,108.8,108.96,3900.0
2007-09-17 12:50:00,108.93,108.98,108.89,108.89,2800.0,108.93,108.98,108.89,108.89,2800.0
2007-09-17 12:55:00,108.91,108.98,108.89,108.91,4500.0,108.91,108.98,108.89,108.91,4500.0
2007-09-17 13:00:00,108.89,108.91,108.81,108.82,7100.0,108.89,108.91,108.81,108.82,7100.0
2007-09-17 13:05:00,108.84,108.86,108.81,108.82,3100.0,108.84,108.86,108.81,108.82,3100.0
2007-09-17 13:10:00,108.82,108.98,108.82,108.98,5300.0,108.82,108.98,108.82,108.98,5300.0
2007-09-17 13:15:00,108.98,108.98,108.94,108.98,3400.0,108.98,108.98,108.94,108.98,3400.0
2007-09-17 13:20:00,108.97,109.02,108.94,109.01,8900.0,108.97,109.02,108.94,109.01,8900.0
2007-09-17 13:25:00,109.03,109.03,109.0,109.01,2900.0,109.03,109.03,109.0,109.01,2900.0
2007-09-17 13:30:00,109.03,109.03,108.87,108.87,8800.0,109.03,109.03,108.87,108.87,8800.0
2007-09-17 13:35:00,108.9,109.05,108.85,109.03,3800.0,108.9,109.05,108.85,109.03,3800.0
2007-09-17 13:40:00,109.03,109.03,108.95,108.99,6300.0,109.03,109.03,108.95,108.99,6300.0
2007-09-17 13:45:00,108.99,109.07,108.96,109.06,7800.0,108.99,109.07,108.96,109.06,7800.0
2007-09-17 13:50:00,109.06,109.08,109.0,109.03,4800.0,109.06,109.08,109.0,109.03,4800.0
2007-09-17 13:55:00,109.08,109.09,108.95,108.95,7900.0,109.08,109.09,108.95,108.95,7900.0
2007-09-17 14:00:00,108.93,108.93,108.58,108.61,9500.0,108.93,108.93,108.58,108.61,9500.0
2007-09-17 14:05:00,108.62,108.65,108.58,108.63,4000.0,108.62,108.65,108.58,108.63,4000.0
2007-09-17 14:10:00,108.61,108.64,108.34,108.4,9900.0,108.61,108.64,108.34,108.4,9900.0
2007-09-17 14:15:00,108.41,108.52,108.31,108.46,8300.0,108.41,108.52,108.31,108.46,8300.0
2007-09-17 14:20:00,108.4,108.87,108.4,108.85,10100.0,108.4,108.87,108.4,108.85,10100.0
2007-09-17 14:25:00,108.82,109.1,108.77,108.89,11000.0,108.82,109.1,108.77,108.89,11000.0
2007-09-17 14:30:00,108.89,108.99,108.85,108.93,7600.0,108.89,108.99,108.85,108.93,7600.0
2007-09-17 14:35:00,108.93,109.05,108.86,108.94,13200.0,108.93,109.05,108.86,108.94,13200.0
2007-09-17 14:40:00,108.95,108.95,108.88,108.89,4700.0,108.95,108.95,108.88,108.89,4700.0
2007-09-17 14:45:00,108.91,108.98,108.73,108.76,12200.0,108.91,108.98,108.73,108.76,12200.0
2007-09-17 14:50:00,108.75,108.76,108.71,108.76,4000.0,108.75,108.76,108.71,108.76,4000.0
2007-09-17 14:55:00,108.76,108.85,108.76,108.85,4800.0,108.76,108.85,108.76,108.85,4800.0
2007-09-17 15:00:00,108.85,108.85,108.7,108.7,8700.0,108.85,108.85,108.7,108.7,8700.0
2007-09-17 15:05:00,108.7,108.7,108.53,108.61,8400.0,108.7,108.7,108.53,108.61,8400.0
2007-09-17 15:10:00,108.61,108.79,108.61,108.77,10500.0,108.61,108.79,108.61,108.77,10500.0
2007-09-17 15:15:00,108.78,108.79,108.64,108.73,9500.0,108.78,108.79,108.64,108.73,9500.0
2007-09-17 15:20:00,108.76,108.78,108.51,108.53,15200.0,108.76,108.78,108.51,108.53,15200.0
2007-09-17 15:25:00,108.53,108.66,108.47,108.47,12600.0,108.53,108.66,108.47,108.47,12600.0
2007-09-17 15:30:00,108.47,108.75,108.31,108.75,15400.0,108.47,108.75,108.31,108.75,15400.0
2007-09-17 15:35:00,108.74,108.75,108.51,108.54,14900.0,108.74,108.75,108.51,108.54,14900.0
2007-09-17 15:40:00,108.55,108.75,108.53,108.65,19000.0,108.55,108.75,108.53,108.65,19000.0
2007-09-17 15:45:00,108.62,108.85,108.6,108.79,26400.0,108.62,108.85,108.6,108.79,26400.0
2007-09-17 15:50:00,108.8,108.9,108.7,108.75,24700.0,108.8,108.9,108.7,108.75,24700.0
2007-09-17 15:55:00,108.7,108.78,108.47,108.48,37700.0,108.7,108.78,108.47,108.48,37700.0
2007-09-18 09:30:00,107.1,109.1,107.1,108.19,82900.0,107.1,109.1,107.1,108.19,82900.0
2007-09-18 09:35:00,108.21,109.66,107.35,109.5,52700.0,108.21,109.66,107.35,109.5,52700.0
2007-09-18 09:40:00,109.28,110.56,109.28,109.61,43700.0,109.28,110.56,109.28,109.61,43700.0
2007-09-18 09:45:00,109.74,110.52,108.62,108.73,48700.0,109.74,110.52,108.62,108.73,48700.0
2007-09-18 09:50:00,108.83,109.39,108.39,109.09,29500.0,108.83,109.39,108.39,109.09,29500.0
2007-09-18 09:55:00,109.1,109.23,108.7,109.23,17000.0,109.1,109.23,108.7,109.23,17000.0
2007-09-18 10:00:00,109.23,109.61,108.79,108.9,31100.0,109.23,109.61,108.79,108.9,31100.0
2007-09-18 10:05:00,108.9,109.28,108.78,109.08,19800.0,108.9,109.28,108.78,109.08,19800.0
2007-09-18 10:10:00,109.14,109.88,108.79,109.74,32200.0,109.14,109.88,108.79,109.74,32200.0
2007-09-18 10:15:00,109.82,109.88,109.53,109.56,15200.0,109.82,109.88,109.53,109.56,15200.0
2007-09-18 10:20:00,109.55,109.81,109.55,109.7,8000.0,109.55,109.81,109.55,109.7,8000.0
2007-09-18 10:25:00,109.74,109.76,109.49,109.75,6800.0,109.74,109.76,109.49,109.75,6800.0
2007-09-18 10:30:00,109.73,110.34,109.62,110.34,27300.0,109.73,110.34,109.62,110.34,27300.0
2007-09-18 10:35:00,110.37,111.15,110.26,110.37,39500.0,110.37,111.15,110.26,110.37,39500.0
2007-09-18 10:40:00,110.37,110.39,109.81,109.94,22500.0,110.37,110.39,109.81,109.94,22500.0
2007-09-18 10:45:00,109.85,109.93,109.62,109.85,5700.0,109.85,109.93,109.62,109.85,5700.0
2007-09-18 10:50:00,109.85,110.25,109.85,110.25,7300.0,109.85,110.25,109.85,110.25,7300.0
2007-09-18 10:55:00,110.27,110.35,110.11,110.26,15200.0,110.27,110.35,110.11,110.26,15200.0
2007-09-18 11:00:00,110.2,110.21,109.85,110.14,9900.0,110.2,110.21,109.85,110.14,9900.0
2007-09-18 11:05:00,110.14,110.51,110.14,110.51,9800.0,110.14,110.51,110.14,110.51,9800.0
2007-09-18 11:10:00,110.49,110.72,110.49,110.72,19400.0,110.49,110.72,110.49,110.72,19400.0
2007-09-18 11:15:00,110.67,110.78,110.45,110.5,15800.0,110.67,110.78,110.45,110.5,15800.0
2007-09-18 11:20:00,110.51,110.75,110.36,110.59,24200.0,110.51,110.75,110.36,110.59,24200.0
2007-09-18 11:25:00,110.66,110.72,110.57,110.58,4300.0,110.66,110.72,110.57,110.58,4300.0
2007-09-18 11:30:00,110.6,110.72,110.4,110.43,11000.0,110.6,110.72,110.4,110.43,11000.0
2007-09-18 11:35:00,110.4,110.59,110.29,110.5,10200.0,110.4,110.59,110.29,110.5,10200.0
2007-09-18 11:40:00,110.5,110.5,110.39,110.42,4200.0,110.5,110.5,110.39,110.42,4200.0
2007-09-18 11:45:00,110.38,110.61,110.38,110.61,6900.0,110.38,110.61,110.38,110.61,6900.0
2007-09-18 11:50:00,110.61,110.82,110.61,110.82,6100.0,110.61,110.82,110.61,110.82,6100.0
2007-09-18 11:55:00,110.82,110.88,110.51,110.68,9900.0,110.82,110.88,110.51,110.68,9900.0
2007-09-18 12:00:00,110.68,110.8,110.54,110.72,6900.0,110.68,110.8,110.54,110.72,6900.0
2007-09-18 12:05:00,110.67,110.68,110.38,110.38,5800.0,110.67,110.68,110.38,110.38,5800.0
2007-09-18 12:10:00,110.38,110.54,110.3,110.42,9300.0,110.38,110.54,110.3,110.42,9300.0
2007-09-18 12:15:00,110.44,110.44,110.1,110.11,3100.0,110.44,110.44,110.1,110.11,3100.0
2007-09-18 12:20:00,110.16,110.37,110.16,110.31,7500.0,110.16,110.37,110.16,110.31,7500.0
2007-09-18 12:25:00,110.29,110.74,110.05,110.66,16000.0,110.29,110.74,110.05,110.66,16000.0
2007-09-18 12:30:00,110.71,110.84,110.7,110.82,10800.0,110.71,110.84,110.7,110.82,10800.0
2007-09-18 12:35:00,110.8,110.87,110.78,110.8,5200.0,110.8,110.87,110.78,110.8,5200.0
2007-09-18 12:40:00,110.82,110.97,110.81,110.95,8200.0,110.82,110.97,110.81,110.95,8200.0
2007-09-18 12:45:00,110.97,111.19,110.86,111.13,11500.0,110.97,111.19,110.86,111.13,11500.0
2007-09-18 12:50:00,111.18,111.29,110.89,111.1,18500.0,111.18,111.29,110.89,111.1,18500.0
2007-09-18 12:55:00,111.05,111.1,111.0,111.04,4400.0,111.05,111.1,111.0,111.04,4400.0
2007-09-18 13:00:00,111.05,111.18,110.97,111.11,7300.0,111.05,111.18,110.97,111.11,7300.0
2007-09-18 13:05:00,111.13,111.15,110.59,110.61,12600.0,111.13,111.15,110.59,110.61,12600.0
2007-09-18 13:10:00,110.61,110.76,110.57,110.71,6400.0,110.61,110.76,110.57,110.71,6400.0
2007-09-18 13:15:00,110.69,110.92,110.62,110.85,8900.0,110.69,110.92,110.62,110.85,8900.0
2007-09-18 13:20:00,110.83,110.88,110.77,110.77,5200.0,110.83,110.88,110.77,110.77,5200.0
2007-09-18 13:25:00,110.8,110.82,110.65,110.7,4800.0,110.8,110.82,110.65,110.7,4800.0
2007-09-18 13:30:00,110.7,110.82,110.7,110.74,7400.0,110.7,110.82,110.7,110.74,7400.0
2007-09-18 13:35:00,110.74,110.94,110.74,110.92,8900.0,110.74,110.94,110.74,110.92,8900.0
2007-09-18 13:40:00,110.94,111.06,110.94,110.99,8900.0,110.94,111.06,110.94,110.99,8900.0
2007-09-18 13:45:00,110.97,111.09,110.95,110.99,11700.0,110.97,111.09,110.95,110.99,11700.0
2007-09-18 13:50:00,110.96,111.05,110.89,110.93,13700.0,110.96,111.05,110.89,110.93,13700.0
2007-09-18 13:55:00,110.89,111.06,110.86,111.06,8000.0,110.89,111.06,110.86,111.06,8000.0
2007-09-18 14:00:00,111.05,111.05,110.92,110.93,11200.0,111.05,111.05,110.92,110.93,11200.0
2007-09-18 14:05:00,110.89,110.92,110.7,110.87,14800.0,110.89,110.92,110.7,110.87,14800.0
2007-09-18 14:10:00,110.87,111.05,110.69,110.79,12400.0,110.87,111.05,110.69,110.79,12400.0
2007-09-18 14:15:00,110.81,112.51,110.77,112.45,51200.0,110.81,112.51,110.77,112.45,51200.0
2007-09-18 14:20:00,112.48,112.99,111.5,112.69,35400.0,112.48,112.99,111.5,112.69,35400.0
2007-09-18 14:25:00,112.66,113.33,112.19,112.9,56700.0,112.66,113.33,112.19,112.9,56700.0
2007-09-18 14:30:00,112.9,113.57,112.9,113.23,20100.0,112.9,113.57,112.9,113.23,20100.0
2007-09-18 14:35:00,113.22,113.67,112.75,112.96,47900.0,113.22,113.67,112.75,112.96,47900.0
2007-09-18 14:40:00,112.93,113.1,112.13,112.37,38700.0,112.93,113.1,112.13,112.37,38700.0
2007-09-18 14:45:00,112.29,112.73,112.06,112.33,23100.0,112.29,112.73,112.06,112.33,23100.0
2007-09-18 14:50:00,112.43,112.7,112.26,112.35,16500.0,112.43,112.7,112.26,112.35,16500.0
2007-09-18 14:55:00,112.26,112.32,111.51,111.86,19600.0,112.26,112.32,111.51,111.86,19600.0
2007-09-18 15:00:00,112.0,112.0,111.67,111.7,21200.0,112.0,112.0,111.67,111.7,21200.0
2007-09-18 15:05:00,111.7,112.28,111.68,112.11,22300.0,111.7,112.28,111.68,112.11,22300.0
2007-09-18 15:10:00,112.16,112.69,112.11,112.69,51700.0,112.16,112.69,112.11,112.69,51700.0
2007-09-18 15:15:00,112.67,112.99,112.49,112.78,26400.0,112.67,112.99,112.49,112.78,26400.0
2007-09-18 15:20:00,112.8,112.8,112.4,112.79,27200.0,112.8,112.8,112.4,112.79,27200.0
2007-09-18 15:25:00,112.79,112.94,112.68,112.86,54700.0,112.79,112.94,112.68,112.86,54700.0
2007-09-18 15:30:00,112.84,112.92,112.16,112.74,32400.0,112.84,112.92,112.16,112.74,32400.0
2007-09-18 15:35:00,112.78,112.99,112.62,112.71,25300.0,112.78,112.99,112.62,112.71,25300.0
2007-09-18 15:40:00,112.76,113.13,112.64,113.09,42200.0,112.76,113.13,112.64,113.09,42200.0
2007-09-18 15:45:00,113.02,113.03,112.84,112.95,42000.0,113.02,113.03,112.84,112.95,42000.0
2007-09-18 15:50:00,112.96,113.19,112.88,112.92,66100.0,112.96,113.19,112.88,112.92,66100.0
2007-09-18 15:55:00,112.91,113.2,112.58,113.08,53200.0,112.91,113.2,112.58,113.08,53200.0
2007-09-19 09:30:00,115.65,117.09,115.0,116.5,46600.0,115.65,117.09,115.0,116.5,46600.0
2007-09-19 09:35:00,116.49,116.5,115.36,115.62,39000.0,116.49,116.5,115.36,115.62,39000.0
2007-09-19 09:40:00,115.62,116.28,115.38,116.07,32000.0,115.62,116.28,115.38,116.07,32000.0
2007-09-19 09:45:00,116.1,116.58,115.95,116.01,30600.0,116.1,116.58,115.95,116.01,30600.0
2007-09-19 09:50:00,116.01,116.09,115.39,115.71,21200.0,116.01,116.09,115.39,115.71,21200.0
2007-09-19 09:55:00,115.61,115.9,115.61,115.87,17500.0,115.61,115.9,115.61,115.87,17500.0
2007-09-19 10:00:00,115.88,115.96,115.78,115.88,14900.0,115.88,115.96,115.78,115.88,14900.0
2007-09-19 10:05:00,115.89,116.07,115.81,116.0,28200.0,115.89,116.07,115.81,116.0,28200.0
2007-09-19 10:10:00,116.0,116.14,115.85,116.0,14800.0,116.0,116.14,115.85,116.0,14800.0
2007-09-19 10:15:00,116.07,116.11,115.87,115.87,10900.0,116.07,116.11,115.87,115.87,10900.0
2007-09-19 10:20:00,115.85,115.9,115.77,115.9,11000.0,115.85,115.9,115.77,115.9,11000.0
2007-09-19 10:25:00,115.87,116.04,115.8,115.99,13100.0,115.87,116.04,115.8,115.99,13100.0
2007-09-19 10:30:00,115.98,116.04,115.84,116.0,13700.0,115.98,116.04,115.84,116.0,13700.0
2007-09-19 10:35:00,116.01,116.03,115.95,115.96,10400.0,116.01,116.03,115.95,115.96,10400.0
2007-09-19 10:40:00,115.99,116.12,115.87,116.06,14100.0,115.99,116.12,115.87,116.06,14100.0
2007-09-19 10:45:00,116.07,116.11,115.87,115.93,8900.0,116.07,116.11,115.87,115.93,8900.0
2007-09-19 10:50:00,115.88,116.05,115.84,115.97,7400.0,115.88,116.05,115.84,115.97,7400.0
2007-09-19 10:55:00,115.97,116.06,115.93,115.96,16000.0,115.97,116.06,115.93,115.96,16000.0
2007-09-19 11:00:00,116.0,116.04,115.71,115.71,14300.0,116.0,116.04,115.71,115.71,14300.0
2007-09-19 11:05:00,115.71,115.76,115.45,115.46,7300.0,115.71,115.76,115.45,115.46,7300.0
2007-09-19 11:10:00,115.44,115.6,115.3,115.59,9800.0,115.44,115.6,115.3,115.59,9800.0
2007-09-19 11:15:00,115.6,116.0,115.6,115.91,18700.0,115.6,116.0,115.6,115.91,18700.0
2007-09-19 11:20:00,115.9,115.95,115.71,115.95,13100.0,115.9,115.95,115.71,115.95,13100.0
2007-09-19 11:25:00,115.9,115.98,115.86,115.87,7300.0,115.9,115.98,115.86,115.87,7300.0
2007-09-19 11:30:00,115.91,115.97,115.85,115.94,6300.0,115.91,115.97,115.85,115.94,6300.0
2007-09-19 11:35:00,115.91,115.95,115.61,115.81,16500.0,115.91,115.95,115.61,115.81,16500.0
2007-09-19 11:40:00,115.73,115.78,115.55,115.57,10400.0,115.73,115.78,115.55,115.57,10400.0
2007-09-19 11:45:00,115.58,115.77,115.58,115.64,9900.0,115.58,115.77,115.58,115.64,9900.0
2007-09-19 11:50:00,115.62,115.76,115.58,115.7,6800.0,115.62,115.76,115.58,115.7,6800.0
2007-09-19 11:55:00,115.69,115.74,115.61,115.67,5100.0,115.69,115.74,115.61,115.67,5100.0
2007-09-19 12:00:00,115.66,115.67,115.57,115.57,4400.0,115.66,115.67,115.57,115.57,4400.0
2007-09-19 12:05:00,115.56,115.72,115.54,115.66,5500.0,115.56,115.72,115.54,115.66,5500.0
2007-09-19 12:10:00,115.66,115.67,115.55,115.63,5100.0,115.66,115.67,115.55,115.63,5100.0
2007-09-19 12:15:00,115.63,115.73,115.63,115.7,6300.0,115.63,115.73,115.63,115.7,6300.0
2007-09-19 12:20:00,115.69,115.69,115.54,115.61,6100.0,115.69,115.69,115.54,115.61,6100.0
2007-09-19 12:25:00,115.61,115.75,115.61,115.64,7300.0,115.61,115.75,115.61,115.64,7300.0
2007-09-19 12:30:00,115.64,115.64,115.2,115.25,9400.0,115.64,115.64,115.2,115.25,9400.0
2007-09-19 12:35:00,115.18,115.2,115.12,115.13,3800.0,115.18,115.2,115.12,115.13,3800.0
2007-09-19 12:40:00,115.13,115.26,115.05,115.26,11300.0,115.13,115.26,115.05,115.26,11300.0
2007-09-19 12:45:00,115.24,115.33,115.15,115.33,6000.0,115.24,115.33,115.15,115.33,6000.0
2007-09-19 12:50:00,115.3,115.35,115.23,115.31,4700.0,115.3,115.35,115.23,115.31,4700.0
2007-09-19 12:55:00,115.35,115.56,115.3,115.45,7000.0,115.35,115.56,115.3,115.45,7000.0
2007-09-19 13:00:00,115.44,115.45,115.04,115.09,10000.0,115.44,115.45,115.04,115.09,10000.0
2007-09-19 13:05:00,115.06,115.09,114.87,114.87,7700.0,115.06,115.09,114.87,114.87,7700.0
2007-09-19 13:10:00,114.94,115.01,114.88,114.88,6800.0,114.94,115.01,114.88,114.88,6800.0
2007-09-19 13:15:00,114.88,114.94,114.78,114.89,6200.0,114.88,114.94,114.78,114.89,6200.0
2007-09-19 13:20:00,114.89,114.89,114.81,114.83,3400.0,114.89,114.89,114.81,114.83,3400.0
2007-09-19 13:25:00,114.85,114.96,114.85,114.9,4300.0,114.85,114.96,114.85,114.9,4300.0
2007-09-19 13:30:00,114.88,114.9,114.71,114.74,8000.0,114.88,114.9,114.71,114.74,8000.0
2007-09-19 13:35:00,114.77,114.86,114.7,114.79,7400.0,114.77,114.86,114.7,114.79,7400.0
2007-09-19 13:40:00,114.79,114.89,114.73,114.8,6100.0,114.79,114.89,114.73,114.8,6100.0
2007-09-19 13:45:00,114.8,114.84,114.68,114.68,14400.0,114.8,114.84,114.68,114.68,14400.0
2007-09-19 13:50:00,114.69,114.74,114.42,114.42,11000.0,114.69,114.74,114.42,114.42,11000.0
2007-09-19 13:55:00,114.46,114.57,114.34,114.36,13800.0,114.46,114.57,114.34,114.36,13800.0
2007-09-19 14:00:00,114.39,114.39,113.91,113.92,16700.0,114.39,114.39,113.91,113.92,16700.0
2007-09-19 14:05:00,113.86,114.09,113.74,113.74,13500.0,113.86,114.09,113.74,113.74,13500.0
2007-09-19 14:10:00,113.74,113.78,113.31,113.33,15200.0,113.74,113.78,113.31,113.33,15200.0
2007-09-19 14:15:00,113.27,113.32,112.98,113.05,13200.0,113.27,113.32,112.98,113.05,13200.0
2007-09-19 14:20:00,113.06,113.48,113.03,113.48,10800.0,113.06,113.48,113.03,113.48,10800.0
2007-09-19 14:25:00,113.47,113.76,113.45,113.67,7100.0,113.47,113.76,113.45,113.67,7100.0
2007-09-19 14:30:00,113.66,113.79,113.62,113.77,5000.0,113.66,113.79,113.62,113.77,5000.0
2007-09-19 14:35:00,113.79,113.8,113.56,113.6,4700.0,113.79,113.8,113.56,113.6,4700.0
2007-09-19 14:40:00,113.57,113.67,113.57,113.6,5100.0,113.57,113.67,113.57,113.6,5100.0
2007-09-19 14:45:00,113.61,113.61,113.43,113.46,9800.0,113.61,113.61,113.43,113.46,9800.0
2007-09-19 14:50:00,113.47,113.75,113.44,113.72,10400.0,113.47,113.75,113.44,113.72,10400.0
2007-09-19 14:55:00,113.68,114.03,113.63,113.91,10300.0,113.68,114.03,113.63,113.91,10300.0
2007-09-19 15:00:00,113.88,113.94,113.75,113.85,10200.0,113.88,113.94,113.75,113.85,10200.0
2007-09-19 15:05:00,113.9,114.23,113.87,114.2,13400.0,113.9,114.23,113.87,114.2,13400.0
2007-09-19 15:10:00,114.15,114.5,114.09,114.43,8100.0,114.15,114.5,114.09,114.43,8100.0
2007-09-19 15:15:00,114.45,114.69,114.31,114.69,9800.0,114.45,114.69,114.31,114.69,9800.0
2007-09-19 15:20:00,114.64,115.01,114.61,115.01,20600.0,114.64,115.01,114.61,115.01,20600.0
2007-09-19 15:25:00,115.01,115.18,114.83,114.86,22700.0,115.01,115.18,114.83,114.86,22700.0
2007-09-19 15:30:00,114.88,114.9,114.61,114.82,19400.0,114.88,114.9,114.61,114.82,19400.0
2007-09-19 15:35:00,114.81,114.82,114.4,114.41,19100.0,114.81,114.82,114.4,114.41,19100.0
2007-09-19 15:40:00,114.4,114.52,114.39,114.39,22500.0,114.4,114.52,114.39,114.39,22500.0
2007-09-19 15:45:00,114.33,114.39,113.95,114.01,30000.0,114.33,114.39,113.95,114.01,30000.0
2007-09-19 15:50:00,113.99,114.39,113.97,114.39,34600.0,113.99,114.39,113.97,114.39,34600.0
2007-09-19 15:55:00,114.38,114.61,114.37,114.54,33800.0,114.38,114.61,114.37,114.54,33800.0
2007-09-20 09:30:00,114.85,115.33,114.65,115.0,15800.0,114.85,115.33,114.65,115.0,15800.0
2007-09-20 09:35:00,115.04,115.1,114.16,114.68,26000.0,115.04,115.1,114.16,114.68,26000.0
2007-09-20 09:40:00,114.68,114.69,114.22,114.55,13800.0,114.68,114.69,114.22,114.55,13800.0
2007-09-20 09:45:00,114.54,115.02,114.39,114.84,11700.0,114.54,115.02,114.39,114.84,11700.0
2007-09-20 09:50:00,114.86,115.45,114.85,115.45,11100.0,114.86,115.45,114.85,115.45,11100.0
2007-09-20 09:55:00,115.38,115.72,115.38,115.55,10900.0,115.38,115.72,115.38,115.55,10900.0
2007-09-20 10:00:00,115.48,115.48,114.96,115.03,18600.0,115.48,115.48,114.96,115.03,18600.0
2007-09-20 10:05:00,115.12,115.24,115.07,115.07,8600.0,115.12,115.24,115.07,115.07,8600.0
2007-09-20 10:10:00,115.04,115.04,114.87,114.87,8200.0,115.04,115.04,114.87,114.87,8200.0
2007-09-20 10:15:00,114.84,114.84,114.52,114.63,11700.0,114.84,114.84,114.52,114.63,11700.0
2007-09-20 10:20:00,114.64,115.08,114.63,114.86,15000.0,114.64,115.08,114.63,114.86,15000.0
2007-09-20 10:25:00,114.86,115.56,114.86,115.33,21000.0,114.86,115.56,114.86,115.33,21000.0
2007-09-20 10:30:00,115.35,115.42,114.8,114.8,9900.0,115.35,115.42,114.8,114.8,9900.0
2007-09-20 10:35:00,114.81,114.82,114.52,114.52,9000.0,114.81,114.82,114.52,114.52,9000.0
2007-09-20 10:40:00,114.52,114.79,114.52,114.7,8400.0,114.52,114.79,114.52,114.7,8400.0
2007-09-20 10:45:00,114.61,114.84,114.6,114.72,15000.0,114.61,114.84,114.6,114.72,15000.0
2007-09-20 10:50:00,114.68,114.8,114.65,114.72,3100.0,114.68,114.8,114.65,114.72,3100.0
2007-09-20 10:55:00,114.71,114.77,114.61,114.66,3400.0,114.71,114.77,114.61,114.66,3400.0
2007-09-20 11:00:00,114.67,114.77,114.61,114.67,3800.0,114.67,114.77,114.61,114.67,3800.0
2007-09-20 11:05:00,114.77,114.81,114.67,114.73,6200.0,114.77,114.81,114.67,114.73,6200.0
2007-09-20 11:10:00,114.69,114.72,114.55,114.65,7600.0,114.69,114.72,114.55,114.65,7600.0
2007-09-20 11:15:00,114.56,114.61,114.39,114.39,3700.0,114.56,114.61,114.39,114.39,3700.0
2007-09-20 11:20:00,114.36,114.38,114.27,114.33,4600.0,114.36,114.38,114.27,114.33,4600.0
2007-09-20 11:25:00,114.28,114.31,114.11,114.27,7200.0,114.28,114.31,114.11,114.27,7200.0
2007-09-20 11:30:00,114.29,114.45,114.29,114.38,4900.0,114.29,114.45,114.29,114.38,4900.0
2007-09-20 11:35:00,114.33,114.33,113.96,114.0,9200.0,114.33,114.33,113.96,114.0,9200.0
2007-09-20 11:40:00,113.94,114.05,113.85,114.04,6500.0,113.94,114.05,113.85,114.04,6500.0
2007-09-20 11:45:00,114.0,114.06,113.55,113.55,14800.0,114.0,114.06,113.55,113.55,14800.0
2007-09-20 11:50:00,113.58,113.58,113.41,113.5,17400.0,113.58,113.58,113.41,113.5,17400.0
2007-09-20 11:55:00,113.5,113.5,113.45,113.48,6800.0,113.5,113.5,113.45,113.48,6800.0
2007-09-20 12:00:00,113.5,114.0,113.48,114.0,13600.0,113.5,114.0,113.48,114.0,13600.0
2007-09-20 12:05:00,113.99,114.07,113.88,114.0,21700.0,113.99,114.07,113.88,114.0,21700.0
2007-09-20 12:10:00,113.99,114.0,113.94,114.0,7200.0,113.99,114.0,113.94,114.0,7200.0
2007-09-20 12:15:00,114.0,114.0,113.82,113.89,9300.0,114.0,114.0,113.82,113.89,9300.0
2007-09-20 12:20:00,113.84,114.0,113.84,113.96,4400.0,113.84,114.0,113.84,113.96,4400.0
2007-09-20 12:25:00,114.0,114.0,113.73,113.8,9500.0,114.0,114.0,113.73,113.8,9500.0
2007-09-20 12:30:00,113.8,113.84,113.71,113.79,8200.0,113.8,113.84,113.71,113.79,8200.0
2007-09-20 12:35:00,113.78,113.85,113.73,113.79,4900.0,113.78,113.85,113.73,113.79,4900.0
2007-09-20 12:40:00,113.77,113.82,113.73,113.79,7500.0,113.77,113.82,113.73,113.79,7500.0
2007-09-20 12:45:00,113.72,113.86,113.7,113.75,8600.0,113.72,113.86,113.7,113.75,8600.0
2007-09-20 12:50:00,113.75,113.75,113.7,113.72,3100.0,113.75,113.75,113.7,113.72,3100.0
2007-09-20 12:55:00,113.66,113.75,113.66,113.75,2800.0,113.66,113.75,113.66,113.75,2800.0
2007-09-20 13:00:00,113.73,113.86,113.73,113.79,5400.0,113.73,113.86,113.73,113.79,5400.0
2007-09-20 13:05:00,113.82,113.83,113.78,113.78,2900.0,113.82,113.83,113.78,113.78,2900.0
2007-09-20 13:10:00,113.8,113.8,113.64,113.73,3600.0,113.8,113.8,113.64,113.73,3600.0
2007-09-20 13:15:00,113.73,113.88,113.73,113.86,2300.0,113.73,113.88,113.73,113.86,2300.0
2007-09-20 13:20:00,113.83,113.83,113.66,113.66,2700.0,113.83,113.83,113.66,113.66,2700.0
2007-09-20 13:25:00,113.63,113.63,113.54,113.61,2800.0,113.63,113.63,113.54,113.61,2800.0
2007-09-20 13:30:00,113.66,113.78,113.66,113.77,3800.0,113.66,113.78,113.66,113.77,3800.0
2007-09-20 13:35:00,113.81,113.98,113.64,113.93,6400.0,113.81,113.98,113.64,113.93,6400.0
2007-09-20 13:40:00,113.93,113.93,113.66,113.77,6600.0,113.93,113.93,113.66,113.77,6600.0
2007-09-20 13:45:00,113.8,113.88,113.71,113.82,9300.0,113.8,113.88,113.71,113.82,9300.0
2007-09-20 13:50:00,113.85,113.89,113.81,113.88,3500.0,113.85,113.89,113.81,113.88,3500.0
2007-09-20 13:55:00,113.88,113.93,113.73,113.88,7600.0,113.88,113.93,113.73,113.88,7600.0
2007-09-20 14:00:00,113.86,113.87,113.76,113.85,4500.0,113.86,113.87,113.76,113.85,4500.0
2007-09-20 14:05:00,113.93,113.94,113.71,113.76,5700.0,113.93,113.94,113.71,113.76,5700.0
2007-09-20 14:10:00,113.74,113.89,113.73,113.79,5100.0,113.74,113.89,113.73,113.79,5100.0
2007-09-20 14:15:00,113.83,113.83,113.79,113.82,2500.0,113.83,113.83,113.79,113.82,2500.0
2007-09-20 14:20:00,113.79,113.81,113.62,113.68,4600.0,113.79,113.81,113.62,113.68,4600.0
2007-09-20 14:25:00,113.65,113.65,113.43,113.63,5900.0,113.65,113.65,113.43,113.63,5900.0
2007-09-20 14:30:00,113.61,113.61,113.43,113.46,2800.0,113.61,113.61,113.43,113.46,2800.0
2007-09-20 14:35:00,113.46,113.46,113.3,113.45,6400.0,113.46,113.46,113.3,113.45,6400.0
2007-09-20 14:40:00,113.46,113.55,113.45,113.47,4600.0,113.46,113.55,113.45,113.47,4600.0
2007-09-20 14:45:00,113.47,113.47,113.13,113.15,8400.0,113.47,113.47,113.13,113.15,8400.0
2007-09-20 14:50:00,113.15,113.28,113.08,113.15,13700.0,113.15,113.28,113.08,113.15,13700.0
2007-09-20 14:55:00,113.13,113.16,113.07,113.07,9800.0,113.13,113.16,113.07,113.07,9800.0
2007-09-20 15:00:00,113.1,113.14,112.79,112.82,16200.0,113.1,113.14,112.79,112.82,16200.0
2007-09-20 15:05:00,112.88,113.25,112.88,113.23,10600.0,112.88,113.25,112.88,113.23,10600.0
2007-09-20 15:10:00,113.23,113.78,113.23,113.76,16100.0,113.23,113.78,113.23,113.76,16100.0
2007-09-20 15:15:00,113.75,113.8,113.6,113.7,8500.0,113.75,113.8,113.6,113.7,8500.0
2007-09-20 15:20:00,113.74,113.81,113.67,113.79,8600.0,113.74,113.81,113.67,113.79,8600.0
2007-09-20 15:25:00,113.76,113.77,113.65,113.69,8000.0,113.76,113.77,113.65,113.69,8000.0
2007-09-20 15:30:00,113.68,113.72,113.56,113.6,4800.0,113.68,113.72,113.56,113.6,4800.0
2007-09-20 15:35:00,113.6,113.73,113.59,113.69,5000.0,113.6,113.73,113.59,113.69,5000.0
2007-09-20 15:40:00,113.74,113.95,113.73,113.87,8900.0,113.74,113.95,113.73,113.87,8900.0
2007-09-20 15:45:00,113.84,114.15,113.79,114.11,18000.0,113.84,114.15,113.79,114.11,18000.0
2007-09-20 15:50:00,114.11,114.22,113.93,114.04,23500.0,114.11,114.22,113.93,114.04,23500.0
2007-09-20 15:55:00,114.04,114.05,113.77,113.78,31400.0,114.04,114.05,113.77,113.78,31400.0
2007-09-21 09:30:00,113.97,114.09,113.76,113.76,165000.0,113.97,114.09,113.76,113.76,165000.0
2007-09-21 09:35:00,113.75,113.94,113.66,113.78,8300.0,113.75,113.94,113.66,113.78,8300.0
2007-09-21 09:40:00,113.74,113.81,112.91,113.06,12700.0,113.74,113.81,112.91,113.06,12700.0
2007-09-21 09:45:00,113.15,113.15,112.56,112.56,13200.0,113.15,113.15,112.56,112.56,13200.0
2007-09-21 09:50:00,112.6,113.29,112.44,113.21,16000.0,112.6,113.29,112.44,113.21,16000.0
2007-09-21 09:55:00,113.23,113.56,113.1,113.38,10400.0,113.23,113.56,113.1,113.38,10400.0
2007-09-21 10:00:00,113.38,113.46,113.2,113.25,8300.0,113.38,113.46,113.2,113.25,8300.0
2007-09-21 10:05:00,113.35,113.41,113.22,113.34,6700.0,113.35,113.41,113.22,113.34,6700.0
2007-09-21 10:10:00,113.31,113.42,113.28,113.38,3700.0,113.31,113.42,113.28,113.38,3700.0
2007-09-21 10:15:00,113.39,113.41,113.33,113.33,2500.0,113.39,113.41,113.33,113.33,2500.0
2007-09-21 10:20:00,113.37,113.51,113.3,113.51,5400.0,113.37,113.51,113.3,113.51,5400.0
2007-09-21 10:25:00,113.53,113.62,113.51,113.52,4000.0,113.53,113.62,113.51,113.52,4000.0
2007-09-21 10:30:00,113.54,113.54,113.45,113.45,2100.0,113.54,113.54,113.45,113.45,2100.0
2007-09-21 10:35:00,113.48,113.54,113.37,113.47,8700.0,113.48,113.54,113.37,113.47,8700.0
2007-09-21 10:40:00,113.47,113.74,113.47,113.74,4700.0,113.47,113.74,113.47,113.74,4700.0
2007-09-21 10:45:00,113.72,114.22,113.67,114.13,15400.0,113.72,114.22,113.67,114.13,15400.0
2007-09-21 10:50:00,114.12,114.14,113.88,113.88,3900.0,114.12,114.14,113.88,113.88,3900.0
2007-09-21 10:55:00,113.89,113.95,113.87,113.89,2800.0,113.89,113.95,113.87,113.89,2800.0
2007-09-21 11:00:00,113.94,114.07,113.94,114.03,4900.0,113.94,114.07,113.94,114.03,4900.0
2007-09-21 11:05:00,114.01,114.07,113.99,114.05,5000.0,114.01,114.07,113.99,114.05,5000.0
2007-09-21 11:10:00,114.07,114.08,113.98,113.99,3800.0,114.07,114.08,113.98,113.99,3800.0
2007-09-21 11:15:00,114.0,114.02,113.96,113.98,7300.0,114.0,114.02,113.96,113.98,7300.0
2007-09-21 11:20:00,113.95,113.99,113.75,113.75,6500.0,113.95,113.99,113.75,113.75,6500.0
2007-09-21 11:25:00,113.75,114.08,113.75,114.08,7800.0,113.75,114.08,113.75,114.08,7800.0
2007-09-21 11:30:00,114.08,114.08,114.02,114.05,3500.0,114.08,114.08,114.02,114.05,3500.0
2007-09-21 11:35:00,114.04,114.06,113.94,113.99,8500.0,114.04,114.06,113.94,113.99,8500.0
2007-09-21 11:40:00,114.0,114.0,113.86,113.86,5800.0,114.0,114.0,113.86,113.86,5800.0
2007-09-21 11:45:00,113.84,113.84,113.72,113.73,7000.0,113.84,113.84,113.72,113.73,7000.0
2007-09-21 11:50:00,113.76,114.0,113.76,113.92,7100.0,113.76,114.0,113.76,113.92,7100.0
2007-09-21 11:55:00,113.95,113.95,113.76,113.76,4900.0,113.95,113.95,113.76,113.76,4900.0
2007-09-21 12:00:00,113.78,113.78,113.49,113.49,11400.0,113.78,113.78,113.49,113.49,11400.0
2007-09-21 12:05:00,113.49,113.59,113.45,113.53,6300.0,113.49,113.59,113.45,113.53,6300.0
2007-09-21 12:10:00,113.53,113.56,113.53,113.53,1100.0,113.53,113.56,113.53,113.53,1100.0
2007-09-21 12:15:00,113.53,113.57,113.39,113.39,8600.0,113.53,113.57,113.39,113.39,8600.0
2007-09-21 12:20:00,113.36,113.39,113.33,113.34,15400.0,113.36,113.39,113.33,113.34,15400.0
2007-09-21 12:25:00,113.34,113.46,113.32,113.45,10400.0,113.34,113.46,113.32,113.45,10400.0
2007-09-21 12:30:00,113.44,113.59,113.43,113.52,17000.0,113.44,113.59,113.43,113.52,17000.0
2007-09-21 12:35:00,113.51,113.57,113.39,113.39,13700.0,113.51,113.57,113.39,113.39,13700.0
2007-09-21 12:40:00,113.41,113.49,113.37,113.47,7800.0,113.41,113.49,113.37,113.47,7800.0
2007-09-21 12:45:00,113.47,113.48,113.37,113.38,3600.0,113.47,113.48,113.37,113.38,3600.0
2007-09-21 12:50:00,113.43,113.43,113.3,113.36,8400.0,113.43,113.43,113.3,113.36,8400.0
2007-09-21 12:55:00,113.33,113.36,113.33,113.35,1600.0,113.33,113.36,113.33,113.35,1600.0
2007-09-21 13:00:00,113.36,113.46,113.36,113.45,5200.0,113.36,113.46,113.36,113.45,5200.0
2007-09-21 13:05:00,113.46,113.54,113.45,113.54,9800.0,113.46,113.54,113.45,113.54,9800.0
2007-09-21 13:10:00,113.56,113.58,113.51,113.54,2300.0,113.56,113.58,113.51,113.54,2300.0
2007-09-21 13:15:00,113.54,113.55,113.5,113.51,4700.0,113.54,113.55,113.5,113.51,4700.0
2007-09-21 13:20:00,113.5,113.51,113.49,113.5,6100.0,113.5,113.51,113.49,113.5,6100.0
2007-09-21 13:25:00,113.5,113.52,113.47,113.52,5300.0,113.5,113.52,113.47,113.52,5300.0
2007-09-21 13:30:00,113.53,113.62,113.52,113.56,6300.0,113.53,113.62,113.52,113.56,6300.0
2007-09-21 13:35:00,113.56,113.6,113.55,113.57,5700.0,113.56,113.6,113.55,113.57,5700.0
2007-09-21 13:40:00,113.6,113.7,113.6,113.66,5000.0,113.6,113.7,113.6,113.66,5000.0
2007-09-21 13:45:00,113.65,113.66,113.53,113.53,8100.0,113.65,113.66,113.53,113.53,8100.0
2007-09-21 13:50:00,113.54,113.6,113.42,113.6,16400.0,113.54,113.6,113.42,113.6,16400.0
2007-09-21 13:55:00,113.6,114.03,113.45,113.54,5900.0,113.6,114.03,113.45,113.54,5900.0
2007-09-21 14:00:00,113.52,113.65,113.39,113.65,6500.0,113.52,113.65,113.39,113.65,6500.0
2007-09-21 14:05:00,113.58,113.64,113.56,113.6,2000.0,113.58,113.64,113.56,113.6,2000.0
2007-09-21 14:10:00,113.6,113.65,113.49,113.5,5300.0,113.6,113.65,113.49,113.5,5300.0
2007-09-21 14:15:00,113.49,113.6,113.49,113.51,5300.0,113.49,113.6,113.49,113.51,5300.0
2007-09-21 14:20:00,113.51,113.54,113.47,113.51,3700.0,113.51,113.54,113.47,113.51,3700.0
2007-09-21 14:25:00,113.47,113.58,113.45,113.57,4600.0,113.47,113.58,113.45,113.57,4600.0
2007-09-21 14:30:00,113.57,113.72,113.57,113.7,4000.0,113.57,113.72,113.57,113.7,4000.0
2007-09-21 14:35:00,113.7,113.72,113.65,113.7,7100.0,113.7,113.72,113.65,113.7,7100.0
2007-09-21 14:40:00,113.7,113.77,113.64,113.75,13500.0,113.7,113.77,113.64,113.75,13500.0
2007-09-21 14:45:00,113.76,113.85,113.73,113.73,8800.0,113.76,113.85,113.73,113.73,8800.0
2007-09-21 14:50:00,113.72,113.79,113.69,113.74,4600.0,113.72,113.79,113.69,113.74,4600.0
2007-09-21 14:55:00,113.73,113.76,113.72,113.74,4600.0,113.73,113.76,113.72,113.74,4600.0
2007-09-21 15:00:00,113.7,113.78,113.68,113.78,8800.0,113.7,113.78,113.68,113.78,8800.0
2007-09-21 15:05:00,113.78,113.85,113.68,113.85,10600.0,113.78,113.85,113.68,113.85,10600.0
2007-09-21 15:10:00,113.83,114.02,113.78,113.98,9200.0,113.83,114.02,113.78,113.98,9200.0
2007-09-21 15:15:00,113.99,114.03,113.87,113.9,11300.0,113.99,114.03,113.87,113.9,11300.0
2007-09-21 15:20:00,113.89,113.92,113.75,113.85,9800.0,113.89,113.92,113.75,113.85,9800.0
2007-09-21 15:25:00,113.87,113.9,113.65,113.71,6700.0,113.87,113.9,113.65,113.71,6700.0
2007-09-21 15:30:00,113.75,113.78,113.73,113.73,4800.0,113.75,113.78,113.73,113.73,4800.0
2007-09-21 15:35:00,113.72,113.91,113.7,113.81,10200.0,113.72,113.91,113.7,113.81,10200.0
2007-09-21 15:40:00,113.81,114.02,113.8,113.97,17600.0,113.81,114.02,113.8,113.97,17600.0
2007-09-21 15:45:00,113.99,114.11,113.7,113.73,17000.0,113.99,114.11,113.7,113.73,17000.0
2007-09-21 15:50:00,113.72,113.85,113.7,113.81,12300.0,113.72,113.85,113.7,113.81,12300.0
2007-09-21 15:55:00,113.81,113.81,113.68,113.7,16700.0,113.81,113.81,113.68,113.7,16700.0
2007-09-24 09:30:00,113.51,114.08,113.51,114.04,13600.0,113.51,114.08,113.51,114.04,13600.0
2007-09-24 09:35:00,114.05,114.05,113.64,113.98,7100.0,114.05,114.05,113.64,113.98,7100.0
2007-09-24 09:40:00,114.0,114.8,114.0,114.7,11200.0,114.0,114.8,114.0,114.7,11200.0
2007-09-24 09:45:00,114.63,115.0,114.6,114.7,7900.0,114.63,115.0,114.6,114.7,7900.0
2007-09-24 09:50:00,114.72,114.92,114.7,114.79,6700.0,114.72,114.92,114.7,114.79,6700.0
2007-09-24 09:55:00,114.82,114.9,114.7,114.7,6800.0,114.82,114.9,114.7,114.7,6800.0
2007-09-24 10:00:00,114.69,114.81,114.56,114.59,6300.0,114.69,114.81,114.56,114.59,6300.0
2007-09-24 10:05:00,114.58,114.59,114.24,114.24,8100.0,114.58,114.59,114.24,114.24,8100.0
2007-09-24 10:10:00,114.23,114.72,114.22,114.48,11500.0,114.23,114.72,114.22,114.48,11500.0
2007-09-24 10:15:00,114.47,114.69,114.45,114.55,8100.0,114.47,114.69,114.45,114.55,8100.0
2007-09-24 10:20:00,114.54,114.77,114.47,114.71,5100.0,114.54,114.77,114.47,114.71,5100.0
2007-09-24 10:25:00,114.7,115.05,114.7,115.05,9800.0,114.7,115.05,114.7,115.05,9800.0
2007-09-24 10:30:00,115.15,115.38,115.12,115.29,9300.0,115.15,115.38,115.12,115.29,9300.0
2007-09-24 10:35:00,115.23,115.23,114.91,114.93,6800.0,115.23,115.23,114.91,114.93,6800.0
2007-09-24 10:40:00,114.91,114.94,114.77,114.77,11800.0,114.91,114.94,114.77,114.77,11800.0
2007-09-24 10:45:00,114.75,114.83,114.71,114.75,5300.0,114.75,114.83,114.71,114.75,5300.0
2007-09-24 10:50:00,114.77,114.82,114.71,114.74,7600.0,114.77,114.82,114.71,114.74,7600.0
2007-09-24 10:55:00,114.75,114.97,114.73,114.95,5800.0,114.75,114.97,114.73,114.95,5800.0
2007-09-24 11:00:00,114.96,114.99,114.88,114.88,4800.0,114.96,114.99,114.88,114.88,4800.0
2007-09-24 11:05:00,114.88,114.91,114.88,114.9,3500.0,114.88,114.91,114.88,114.9,3500.0
2007-09-24 11:10:00,114.91,115.08,114.91,115.05,6100.0,114.91,115.08,114.91,115.05,6100.0
2007-09-24 11:15:00,115.07,115.08,115.03,115.05,3500.0,115.07,115.08,115.03,115.05,3500.0
2007-09-24 11:20:00,115.07,115.44,115.07,115.3,11700.0,115.07,115.44,115.07,115.3,11700.0
2007-09-24 11:25:00,115.25,115.25,115.02,115.07,3100.0,115.25,115.25,115.02,115.07,3100.0
2007-09-24 11:30:00,115.04,115.11,115.03,115.06,8700.0,115.04,115.11,115.03,115.06,8700.0
2007-09-24 11:35:00,115.06,115.1,115.02,115.06,5800.0,115.06,115.1,115.02,115.06,5800.0
2007-09-24 11:40:00,115.09,115.24,115.0,115.21,11200.0,115.09,115.24,115.0,115.21,11200.0
2007-09-24 11:45:00,115.19,115.21,115.13,115.17,2300.0,115.19,115.21,115.13,115.17,2300.0
2007-09-24 11:50:00,115.21,115.44,115.19,115.37,8100.0,115.21,115.44,115.19,115.37,8100.0
2007-09-24 11:55:00,115.38,115.4,115.33,115.37,5700.0,115.38,115.4,115.33,115.37,5700.0
2007-09-24 12:00:00,115.37,115.5,115.33,115.39,7000.0,115.37,115.5,115.33,115.39,7000.0
2007-09-24 12:05:00,115.4,115.7,115.36,115.43,7900.0,115.4,115.7,115.36,115.43,7900.0
2007-09-24 12:10:00,115.41,115.41,115.33,115.33,1600.0,115.41,115.41,115.33,115.33,1600.0
2007-09-24 12:15:00,115.36,115.41,115.35,115.35,2300.0,115.36,115.41,115.35,115.35,2300.0
2007-09-24 12:20:00,115.33,115.33,115.22,115.28,3800.0,115.33,115.33,115.22,115.28,3800.0
2007-09-24 12:25:00,115.29,115.37,115.2,115.37,2500.0,115.29,115.37,115.2,115.37,2500.0
2007-09-24 12:30:00,115.42,115.5,115.3,115.32,7900.0,115.42,115.5,115.3,115.32,7900.0
2007-09-24 12:35:00,115.3,115.31,115.1,115.27,18500.0,115.3,115.31,115.1,115.27,18500.0
2007-09-24 12:40:00,115.23,115.31,115.15,115.21,8100.0,115.23,115.31,115.15,115.21,8100.0
2007-09-24 12:45:00,115.18,115.22,115.15,115.15,1700.0,115.18,115.22,115.15,115.15,1700.0
2007-09-24 12:50:00,115.15,115.15,114.91,114.91,3600.0,115.15,115.15,114.91,114.91,3600.0
2007-09-24 12:55:00,114.9,114.94,114.84,114.93,7100.0,114.9,114.94,114.84,114.93,7100.0
2007-09-24 13:00:00,114.93,114.95,114.89,114.95,3000.0,114.93,114.95,114.89,114.95,3000.0
2007-09-24 13:05:00,114.93,114.98,114.92,114.95,2000.0,114.93,114.98,114.92,114.95,2000.0
2007-09-24 13:10:00,114.95,115.01,114.92,114.97,7400.0,114.95,115.01,114.92,114.97,7400.0
2007-09-24 13:15:00,115.0,115.01,114.91,114.92,5600.0,115.0,115.01,114.91,114.92,5600.0
2007-09-24 13:20:00,114.9,114.9,114.59,114.59,4300.0,114.9,114.9,114.59,114.59,4300.0
2007-09-24 13:25:00,114.59,114.59,114.53,114.54,1800.0,114.59,114.59,114.53,114.54,1800.0
2007-09-24 13:30:00,114.51,114.51,114.32,114.36,4000.0,114.51,114.51,114.32,114.36,4000.0
2007-09-24 13:35:00,114.39,114.54,114.37,114.53,9200.0,114.39,114.54,114.37,114.53,9200.0
2007-09-24 13:40:00,114.53,114.56,114.52,114.53,2400.0,114.53,114.56,114.52,114.53,2400.0
2007-09-24 13:45:00,114.55,114.59,114.41,114.41,6800.0,114.55,114.59,114.41,114.41,6800.0
2007-09-24 13:50:00,114.39,114.53,114.38,114.5,8200.0,114.39,114.53,114.38,114.5,8200.0
2007-09-24 13:55:00,114.48,114.89,114.48,114.87,16200.0,114.48,114.89,114.48,114.87,16200.0
2007-09-24 14:00:00,114.85,114.97,114.7,114.78,8300.0,114.85,114.97,114.7,114.78,8300.0
2007-09-24 14:05:00,114.78,115.0,114.68,114.95,7900.0,114.78,115.0,114.68,114.95,7900.0
2007-09-24 14:10:00,114.95,115.0,114.87,114.87,7500.0,114.95,115.0,114.87,114.87,7500.0
2007-09-24 14:15:00,114.87,114.91,114.85,114.91,6400.0,114.87,114.91,114.85,114.91,6400.0
2007-09-24 14:20:00,114.92,114.94,114.77,114.8,6600.0,114.92,114.94,114.77,114.8,6600.0
2007-09-24 14:25:00,114.8,114.8,114.61,114.64,9500.0,114.8,114.8,114.61,114.64,9500.0
2007-09-24 14:30:00,114.62,114.67,114.6,114.61,6200.0,114.62,114.67,114.6,114.61,6200.0
2007-09-24 14:35:00,114.63,114.93,114.62,114.9,5400.0,114.63,114.93,114.62,114.9,5400.0
2007-09-24 14:40:00,114.9,115.03,114.85,115.03,13500.0,114.9,115.03,114.85,115.03,13500.0
2007-09-24 14:45:00,115.02,115.15,114.99,115.14,14700.0,115.02,115.15,114.99,115.14,14700.0
2007-09-24 14:50:00,115.16,115.22,115.12,115.18,11500.0,115.16,115.22,115.12,115.18,11500.0
2007-09-24 14:55:00,115.18,115.26,115.15,115.25,11800.0,115.18,115.26,115.15,115.25,11800.0
2007-09-24 15:00:00,115.21,115.42,115.11,115.39,20600.0,115.21,115.42,115.11,115.39,20600.0
2007-09-24 15:05:00,115.38,115.55,115.36,115.42,12100.0,115.38,115.55,115.36,115.42,12100.0
2007-09-24 15:10:00,115.46,115.5,115.39,115.4,11200.0,115.46,115.5,115.39,115.4,11200.0
2007-09-24 15:15:00,115.41,115.55,115.35,115.49,11100.0,115.41,115.55,115.35,115.49,11100.0
2007-09-24 15:20:00,115.52,115.71,115.49,115.68,8200.0,115.52,115.71,115.49,115.68,8200.0
2007-09-24 15:25:00,115.69,115.79,115.57,115.71,13100.0,115.69,115.79,115.57,115.71,13100.0
2007-09-24 15:30:00,115.72,115.77,115.25,115.28,16600.0,115.72,115.77,115.25,115.28,16600.0
2007-09-24 15:35:00,115.27,115.27,114.99,115.12,13400.0,115.27,115.27,114.99,115.12,13400.0
2007-09-24 15:40:00,115.1,115.4,115.08,115.35,20600.0,115.1,115.4,115.08,115.35,20600.0
2007-09-24 15:45:00,115.35,115.56,115.35,115.51,18700.0,115.35,115.56,115.35,115.51,18700.0
2007-09-24 15:50:00,115.51,115.6,115.51,115.57,29500.0,115.51,115.6,115.51,115.57,29500.0
2007-09-24 15:55:00,115.57,115.57,115.34,115.38,30500.0,115.57,115.57,115.34,115.38,30500.0
2007-09-25 09:30:00,114.8,114.84,114.3,114.42,14300.0,114.8,114.84,114.3,114.42,14300.0
2007-09-25 09:35:00,114.33,114.42,113.64,113.81,15700.0,114.33,114.42,113.64,113.81,15700.0
2007-09-25 09:40:00,113.84,113.98,113.54,113.6,10400.0,113.84,113.98,113.54,113.6,10400.0
2007-09-25 09:45:00,113.61,114.03,113.6,113.89,10400.0,113.61,114.03,113.6,113.89,10400.0
2007-09-25 09:50:00,113.91,113.99,113.56,113.6,8400.0,113.91,113.99,113.56,113.6,8400.0
2007-09-25 09:55:00,113.54,113.69,113.48,113.61,8400.0,113.54,113.69,113.48,113.61,8400.0
2007-09-25 10:00:00,113.5,113.57,113.17,113.46,13900.0,113.5,113.57,113.17,113.46,13900.0
2007-09-25 10:05:00,113.49,113.49,113.03,113.38,7600.0,113.49,113.49,113.03,113.38,7600.0
2007-09-25 10:10:00,113.46,113.57,113.24,113.46,6800.0,113.46,113.57,113.24,113.46,6800.0
2007-09-25 10:15:00,113.36,113.5,112.96,113.03,16600.0,113.36,113.5,112.96,113.03,16600.0
2007-09-25 10:20:00,113.06,113.17,112.27,112.38,41500.0,113.06,113.17,112.27,112.38,41500.0
2007-09-25 10:25:00,112.35,113.1,112.28,112.55,13000.0,112.35,113.1,112.28,112.55,13000.0
2007-09-25 10:30:00,112.54,112.65,112.38,112.61,7000.0,112.54,112.65,112.38,112.61,7000.0
2007-09-25 10:35:00,112.64,112.8,112.57,112.8,3200.0,112.64,112.8,112.57,112.8,3200.0
2007-09-25 10:40:00,112.8,113.0,112.8,112.89,9800.0,112.8,113.0,112.8,112.89,9800.0
2007-09-25 10:45:00,112.94,112.97,112.55,112.55,8000.0,112.94,112.97,112.55,112.55,8000.0
2007-09-25 10:50:00,112.54,112.73,112.48,112.71,6100.0,112.54,112.73,112.48,112.71,6100.0
2007-09-25 10:55:00,112.71,112.75,112.59,112.7,5900.0,112.71,112.75,112.59,112.7,5900.0
2007-09-25 11:00:00,112.65,112.75,112.65,112.72,3300.0,112.65,112.75,112.65,112.72,3300.0
2007-09-25 11:05:00,112.72,112.78,112.67,112.68,11300.0,112.72,112.78,112.67,112.68,11300.0
2007-09-25 11:10:00,112.72,112.74,112.65,112.65,5700.0,112.72,112.74,112.65,112.65,5700.0
2007-09-25 11:15:00,112.64,112.69,112.63,112.65,3400.0,112.64,112.69,112.63,112.65,3400.0
2007-09-25 11:20:00,112.65,112.69,112.56,112.59,6700.0,112.65,112.69,112.56,112.59,6700.0
2007-09-25 11:25:00,112.51,112.54,112.31,112.31,5500.0,112.51,112.54,112.31,112.31,5500.0
2007-09-25 11:30:00,112.32,112.42,112.3,112.42,11100.0,112.32,112.42,112.3,112.42,11100.0
2007-09-25 11:35:00,112.42,112.44,112.02,112.07,11400.0,112.42,112.44,112.02,112.07,11400.0
2007-09-25 11:40:00,112.07,112.14,112.01,112.01,3800.0,112.07,112.14,112.01,112.01,3800.0
2007-09-25 11:45:00,112.07,112.1,112.01,112.04,3900.0,112.07,112.1,112.01,112.04,3900.0
2007-09-25 11:50:00,112.06,112.14,112.02,112.02,5000.0,112.06,112.14,112.02,112.02,5000.0
2007-09-25 11:55:00,112.03,112.24,112.03,112.2,6000.0,112.03,112.24,112.03,112.2,6000.0
2007-09-25 12:00:00,112.23,112.3,112.12,112.3,5100.0,112.23,112.3,112.12,112.3,5100.0
2007-09-25 12:05:00,112.29,112.33,112.24,112.24,3700.0,112.29,112.33,112.24,112.24,3700.0
2007-09-25 12:10:00,112.3,112.32,112.18,112.24,4400.0,112.3,112.32,112.18,112.24,4400.0
2007-09-25 12:15:00,112.27,112.31,112.24,112.31,2700.0,112.27,112.31,112.24,112.31,2700.0
2007-09-25 12:20:00,112.31,112.33,112.07,112.17,8500.0,112.31,112.33,112.07,112.17,8500.0
2007-09-25 12:25:00,112.17,112.32,112.16,112.3,4900.0,112.17,112.32,112.16,112.3,4900.0
2007-09-25 12:30:00,112.25,112.3,112.17,112.24,69900.0,112.25,112.3,112.17,112.24,69900.0
2007-09-25 12:35:00,112.26,112.33,112.09,112.09,7400.0,112.26,112.33,112.09,112.09,7400.0
2007-09-25 12:40:00,112.15,112.21,112.15,112.21,1600.0,112.15,112.21,112.15,112.21,1600.0
2007-09-25 12:45:00,112.21,112.62,112.21,112.62,8200.0,112.21,112.62,112.21,112.62,8200.0
2007-09-25 12:50:00,112.64,112.64,112.41,112.51,7800.0,112.64,112.64,112.41,112.51,7800.0
2007-09-25 12:55:00,112.52,112.66,112.52,112.66,3900.0,112.52,112.66,112.52,112.66,3900.0
2007-09-25 13:00:00,112.63,112.71,112.63,112.64,3100.0,112.63,112.71,112.63,112.64,3100.0
2007-09-25 13:05:00,112.73,113.0,112.67,112.92,10700.0,112.73,113.0,112.67,112.92,10700.0
2007-09-25 13:10:00,112.95,112.97,112.75,112.82,5400.0,112.95,112.97,112.75,112.82,5400.0
2007-09-25 13:15:00,112.77,112.83,112.76,112.77,900.0,112.77,112.83,112.76,112.77,900.0
2007-09-25 13:20:00,112.77,112.83,112.77,112.83,1600.0,112.77,112.83,112.77,112.83,1600.0
2007-09-25 13:25:00,112.86,112.97,112.85,112.85,2600.0,112.86,112.97,112.85,112.85,2600.0
2007-09-25 13:30:00,112.88,112.97,112.76,112.94,19300.0,112.88,112.97,112.76,112.94,19300.0
2007-09-25 13:35:00,112.97,113.22,112.94,113.19,5900.0,112.97,113.22,112.94,113.19,5900.0
2007-09-25 13:40:00,113.16,113.18,113.0,113.05,7900.0,113.16,113.18,113.0,113.05,7900.0
2007-09-25 13:45:00,113.06,113.06,112.94,113.04,10700.0,113.06,113.06,112.94,113.04,10700.0
2007-09-25 13:50:00,113.07,113.17,113.05,113.17,3100.0,113.07,113.17,113.05,113.17,3100.0
2007-09-25 13:55:00,113.15,113.3,113.06,113.25,4800.0,113.15,113.3,113.06,113.25,4800.0
2007-09-25 14:00:00,113.31,113.31,113.07,113.18,5400.0,113.31,113.31,113.07,113.18,5400.0
2007-09-25 14:05:00,113.22,113.23,113.16,113.22,1900.0,113.22,113.23,113.16,113.22,1900.0
2007-09-25 14:10:00,113.17,113.62,113.17,113.37,13500.0,113.17,113.62,113.17,113.37,13500.0
2007-09-25 14:15:00,113.37,113.46,113.26,113.31,6100.0,113.37,113.46,113.26,113.31,6100.0
2007-09-25 14:20:00,113.31,113.35,113.25,113.29,5400.0,113.31,113.35,113.25,113.29,5400.0
2007-09-25 14:25:00,113.32,113.41,113.3,113.37,9000.0,113.32,113.41,113.3,113.37,9000.0
2007-09-25 14:30:00,113.36,113.49,113.31,113.32,12200.0,113.36,113.49,113.31,113.32,12200.0
2007-09-25 14:35:00,113.34,113.41,113.28,113.32,6500.0,113.34,113.41,113.28,113.32,6500.0
2007-09-25 14:40:00,113.31,113.36,113.24,113.33,3800.0,113.31,113.36,113.24,113.33,3800.0
2007-09-25 14:45:00,113.3,113.59,113.29,113.48,8700.0,113.3,113.59,113.29,113.48,8700.0
2007-09-25 14:50:00,113.44,113.48,113.41,113.41,6600.0,113.44,113.48,113.41,113.41,6600.0
2007-09-25 14:55:00,113.42,113.59,113.41,113.59,3200.0,113.42,113.59,113.41,113.59,3200.0
2007-09-25 15:00:00,113.58,113.65,113.55,113.6,4800.0,113.58,113.65,113.55,113.6,4800.0
2007-09-25 15:05:00,113.56,113.67,113.49,113.49,6500.0,113.56,113.67,113.49,113.49,6500.0
2007-09-25 15:10:00,113.51,113.57,113.32,113.48,6800.0,113.51,113.57,113.32,113.48,6800.0
2007-09-25 15:15:00,113.44,113.48,113.41,113.45,5600.0,113.44,113.48,113.41,113.45,5600.0
2007-09-25 15:20:00,113.49,113.6,113.45,113.53,6400.0,113.49,113.6,113.45,113.53,6400.0
2007-09-25 15:25:00,113.53,113.72,113.5,113.68,10000.0,113.53,113.72,113.5,113.68,10000.0
2007-09-25 15:30:00,113.65,113.74,113.58,113.58,10000.0,113.65,113.74,113.58,113.58,10000.0
2007-09-25 15:35:00,113.63,113.69,113.5,113.58,12300.0,113.63,113.69,113.5,113.58,12300.0
2007-09-25 15:40:00,113.57,113.7,113.49,113.69,17500.0,113.57,113.7,113.49,113.69,17500.0
2007-09-25 15:45:00,113.65,113.68,113.58,113.6,9800.0,113.65,113.68,113.58,113.6,9800.0
2007-09-25 15:50:00,113.6,113.66,113.52,113.63,18900.0,113.6,113.66,113.52,113.63,18900.0
2007-09-25 15:55:00,113.66,113.95,113.64,113.83,24400.0,113.66,113.95,113.64,113.83,24400.0
2007-09-26 09:30:00,114.06,114.5,113.85,114.42,11900.0,114.06,114.5,113.85,114.42,11900.0
2007-09-26 09:35:00,114.42,114.87,114.3,114.87,9800.0,114.42,114.87,114.3,114.87,9800.0
2007-09-26 09:40:00,114.85,114.93,114.5,114.51,6000.0,114.85,114.93,114.5,114.51,6000.0
2007-09-26 09:45:00,114.5,114.57,114.19,114.35,6600.0,114.5,114.57,114.19,114.35,6600.0
2007-09-26 09:50:00,114.36,114.49,114.22,114.33,7000.0,114.36,114.49,114.22,114.33,7000.0
2007-09-26 09:55:00,114.33,114.41,114.26,114.3,2300.0,114.33,114.41,114.26,114.3,2300.0
2007-09-26 10:00:00,114.2,114.45,114.09,114.29,6700.0,114.2,114.45,114.09,114.29,6700.0
2007-09-26 10:05:00,114.29,114.34,114.14,114.22,9000.0,114.29,114.34,114.14,114.22,9000.0
2007-09-26 10:10:00,114.16,114.31,114.16,114.3,3100.0,114.16,114.31,114.16,114.3,3100.0
2007-09-26 10:15:00,114.2,114.28,114.15,114.26,2500.0,114.2,114.28,114.15,114.26,2500.0
2007-09-26 10:20:00,114.27,114.27,114.07,114.1,2800.0,114.27,114.27,114.07,114.1,2800.0
2007-09-26 10:25:00,114.13,114.18,114.1,114.1,1100.0,114.13,114.18,114.1,114.1,1100.0
2007-09-26 10:30:00,114.18,114.26,114.0,114.0,6900.0,114.18,114.26,114.0,114.0,6900.0
2007-09-26 10:35:00,114.07,114.07,113.77,113.77,4500.0,114.07,114.07,113.77,113.77,4500.0
2007-09-26 10:40:00,113.85,113.86,113.5,113.81,9600.0,113.85,113.86,113.5,113.81,9600.0
2007-09-26 10:45:00,113.75,113.77,113.55,113.56,5700.0,113.75,113.77,113.55,113.56,5700.0
2007-09-26 10:50:00,113.55,113.63,113.49,113.62,5600.0,113.55,113.63,113.49,113.62,5600.0
2007-09-26 10:55:00,113.58,113.77,113.51,113.77,4300.0,113.58,113.77,113.51,113.77,4300.0
2007-09-26 11:00:00,113.72,113.72,113.54,113.58,16400.0,113.72,113.72,113.54,113.58,16400.0
2007-09-26 11:05:00,113.49,113.78,113.49,113.64,9300.0,113.49,113.78,113.49,113.64,9300.0
2007-09-26 11:10:00,113.7,114.09,113.64,114.01,3500.0,113.7,114.09,113.64,114.01,3500.0
2007-09-26 11:15:00,114.07,114.11,113.96,113.96,3700.0,114.07,114.11,113.96,113.96,3700.0
2007-09-26 11:20:00,113.88,114.07,113.62,113.69,10500.0,113.88,114.07,113.62,113.69,10500.0
2007-09-26 11:25:00,113.69,113.8,113.69,113.75,9000.0,113.69,113.8,113.69,113.75,9000.0
2007-09-26 11:30:00,113.67,113.75,113.67,113.7,6900.0,113.67,113.75,113.67,113.7,6900.0
2007-09-26 11:35:00,113.73,113.75,113.67,113.71,4900.0,113.73,113.75,113.67,113.71,4900.0
2007-09-26 11:40:00,113.71,113.93,113.69,113.92,5200.0,113.71,113.93,113.69,113.92,5200.0
2007-09-26 11:45:00,113.98,114.04,113.95,113.99,2500.0,113.98,114.04,113.95,113.99,2500.0
2007-09-26 11:50:00,114.0,114.12,113.98,114.12,2900.0,114.0,114.12,113.98,114.12,2900.0
2007-09-26 11:55:00,114.12,114.15,114.05,114.12,3900.0,114.12,114.15,114.05,114.12,3900.0
2007-09-26 12:00:00,114.15,114.2,114.11,114.2,3800.0,114.15,114.2,114.11,114.2,3800.0
2007-09-26 12:05:00,114.19,114.28,113.98,114.03,8000.0,114.19,114.28,113.98,114.03,8000.0
2007-09-26 12:10:00,114.06,114.12,114.01,114.12,1100.0,114.06,114.12,114.01,114.12,1100.0
2007-09-26 12:15:00,114.13,114.3,114.1,114.3,4600.0,114.13,114.3,114.1,114.3,4600.0
2007-09-26 12:20:00,114.3,114.43,114.3,114.4,3400.0,114.3,114.43,114.3,114.4,3400.0
2007-09-26 12:25:00,114.43,114.5,114.4,114.46,2000.0,114.43,114.5,114.4,114.46,2000.0
2007-09-26 12:30:00,114.44,114.45,114.39,114.45,2000.0,114.44,114.45,114.39,114.45,2000.0
2007-09-26 12:35:00,114.41,114.41,114.17,114.2,3400.0,114.41,114.41,114.17,114.2,3400.0
2007-09-26 12:40:00,114.15,114.15,114.01,114.01,800.0,114.15,114.15,114.01,114.01,800.0
2007-09-26 12:45:00,113.95,113.98,113.84,113.88,2500.0,113.95,113.98,113.84,113.88,2500.0
2007-09-26 12:50:00,113.88,113.89,113.67,113.68,3100.0,113.88,113.89,113.67,113.68,3100.0
2007-09-26 12:55:00,113.71,113.74,113.6,113.69,7300.0,113.71,113.74,113.6,113.69,7300.0
2007-09-26 13:00:00,113.7,113.74,113.68,113.73,3800.0,113.7,113.74,113.68,113.73,3800.0
2007-09-26 13:05:00,113.73,113.81,113.69,113.75,6100.0,113.73,113.81,113.69,113.75,6100.0
2007-09-26 13:10:00,113.75,113.79,113.71,113.71,2700.0,113.75,113.79,113.71,113.71,2700.0
2007-09-26 13:15:00,113.77,113.79,113.77,113.79,300.0,113.77,113.79,113.77,113.79,300.0
2007-09-26 13:20:00,113.78,113.88,113.78,113.82,2000.0,113.78,113.88,113.78,113.82,2000.0
2007-09-26 13:25:00,113.81,113.84,113.79,113.82,900.0,113.81,113.84,113.79,113.82,900.0
2007-09-26 13:30:00,113.82,113.82,113.52,113.66,10600.0,113.82,113.82,113.52,113.66,10600.0
2007-09-26 13:35:00,113.66,113.66,113.56,113.59,7700.0,113.66,113.66,113.56,113.59,7700.0
2007-09-26 13:40:00,113.66,113.75,113.53,113.53,5600.0,113.66,113.75,113.53,113.53,5600.0
2007-09-26 13:45:00,113.53,113.56,113.4,113.56,2700.0,113.53,113.56,113.4,113.56,2700.0
2007-09-26 13:50:00,113.46,113.51,113.43,113.46,3200.0,113.46,113.51,113.43,113.46,3200.0
2007-09-26 13:55:00,113.49,113.5,113.4,113.43,8800.0,113.49,113.5,113.4,113.43,8800.0
2007-09-26 14:00:00,113.49,113.49,113.4,113.46,3600.0,113.49,113.49,113.4,113.46,3600.0
2007-09-26 14:05:00,113.41,113.55,113.41,113.51,3400.0,113.41,113.55,113.41,113.51,3400.0
2007-09-26 14:10:00,113.51,113.51,113.41,113.46,11600.0,113.51,113.51,113.41,113.46,11600.0
2007-09-26 14:15:00,113.45,113.6,113.32,113.54,11400.0,113.45,113.6,113.32,113.54,11400.0
2007-09-26 14:20:00,113.54,113.6,113.52,113.52,5100.0,113.54,113.6,113.52,113.52,5100.0
2007-09-26 14:25:00,113.52,113.53,113.26,113.34,10000.0,113.52,113.53,113.26,113.34,10000.0
2007-09-26 14:30:00,113.31,113.45,113.3,113.37,7100.0,113.31,113.45,113.3,113.37,7100.0
2007-09-26 14:35:00,113.31,113.37,113.3,113.3,7900.0,113.31,113.37,113.3,113.3,7900.0
2007-09-26 14:40:00,113.3,113.35,113.29,113.31,13600.0,113.3,113.35,113.29,113.31,13600.0
2007-09-26 14:45:00,113.3,113.31,113.14,113.24,11300.0,113.3,113.31,113.14,113.24,11300.0
2007-09-26 14:50:00,113.28,113.42,113.28,113.31,9500.0,113.28,113.42,113.28,113.31,9500.0
2007-09-26 14:55:00,113.3,113.75,113.3,113.61,11600.0,113.3,113.75,113.3,113.61,11600.0
2007-09-26 15:00:00,113.6,113.86,113.59,113.81,3600.0,113.6,113.86,113.59,113.81,3600.0
2007-09-26 15:05:00,113.81,114.1,113.76,114.1,16400.0,113.81,114.1,113.76,114.1,16400.0
2007-09-26 15:10:00,114.1,114.3,114.1,114.3,15100.0,114.1,114.3,114.1,114.3,15100.0
2007-09-26 15:15:00,114.32,114.6,114.26,114.48,22600.0,114.32,114.6,114.26,114.48,22600.0
2007-09-26 15:20:00,114.48,115.09,114.42,115.06,67700.0,114.48,115.09,114.42,115.06,67700.0
2007-09-26 15:25:00,115.06,115.1,114.84,115.02,34500.0,115.06,115.1,114.84,115.02,34500.0
2007-09-26 15:30:00,115.05,115.06,114.6,114.61,17500.0,115.05,115.06,114.6,114.61,17500.0
2007-09-26 15:35:00,114.61,114.74,114.4,114.71,17500.0,114.61,114.74,114.4,114.71,17500.0
2007-09-26 15:40:00,114.71,114.8,114.58,114.58,14500.0,114.71,114.8,114.58,114.58,14500.0
2007-09-26 15:45:00,114.55,114.74,114.54,114.71,26800.0,114.55,114.74,114.54,114.71,26800.0
2007-09-26 15:50:00,114.74,114.75,114.45,114.57,13200.0,114.74,114.75,114.45,114.57,13200.0
2007-09-26 15:55:00,114.58,114.61,114.5,114.51,15100.0,114.58,114.61,114.5,114.51,15100.0
2007-09-27 09:30:00,114.79,115.25,114.79,115.15,7500.0,114.79,115.25,114.79,115.15,7500.0
2007-09-27 09:35:00,115.17,115.83,115.17,115.78,13800.0,115.17,115.83,115.17,115.78,13800.0
2007-09-27 09:40:00,115.81,116.0,115.61,115.63,12200.0,115.81,116.0,115.61,115.63,12200.0
2007-09-27 09:45:00,115.62,115.93,115.58,115.78,15500.0,115.62,115.93,115.58,115.78,15500.0
2007-09-27 09:50:00,115.81,115.82,115.49,115.49,7300.0,115.81,115.82,115.49,115.49,7300.0
2007-09-27 09:55:00,115.5,115.69,115.39,115.5,18900.0,115.5,115.69,115.39,115.5,18900.0
2007-09-27 10:00:00,115.47,115.7,115.36,115.48,11300.0,115.47,115.7,115.36,115.48,11300.0
2007-09-27 10:05:00,115.47,115.49,115.23,115.3,12800.0,115.47,115.49,115.23,115.3,12800.0
2007-09-27 10:10:00,115.3,115.43,115.15,115.22,11400.0,115.3,115.43,115.15,115.22,11400.0
2007-09-27 10:15:00,115.23,115.33,115.18,115.29,6100.0,115.23,115.33,115.18,115.29,6100.0
2007-09-27 10:20:00,115.3,115.41,115.26,115.35,6700.0,115.3,115.41,115.26,115.35,6700.0
2007-09-27 10:25:00,115.4,115.4,115.17,115.18,4400.0,115.4,115.4,115.17,115.18,4400.0
2007-09-27 10:30:00,115.18,115.32,115.13,115.32,8800.0,115.18,115.32,115.13,115.32,8800.0
2007-09-27 10:35:00,115.33,115.44,115.33,115.4,19500.0,115.33,115.44,115.33,115.4,19500.0
2007-09-27 10:40:00,115.39,115.44,115.35,115.36,5700.0,115.39,115.44,115.35,115.36,5700.0
2007-09-27 10:45:00,115.36,115.4,115.2,115.36,8600.0,115.36,115.4,115.2,115.36,8600.0
2007-09-27 10:50:00,115.38,115.4,115.28,115.4,5500.0,115.38,115.4,115.28,115.4,5500.0
2007-09-27 10:55:00,115.4,115.4,115.23,115.23,15100.0,115.4,115.4,115.23,115.23,15100.0
2007-09-27 11:00:00,115.28,115.28,115.18,115.26,5700.0,115.28,115.28,115.18,115.26,5700.0
2007-09-27 11:05:00,115.24,115.24,115.12,115.12,8600.0,115.24,115.24,115.12,115.12,8600.0
2007-09-27 11:10:00,115.11,115.13,114.99,114.99,8200.0,115.11,115.13,114.99,114.99,8200.0
2007-09-27 11:15:00,115.08,115.08,115.0,115.03,9800.0,115.08,115.08,115.0,115.03,9800.0
2007-09-27 11:20:00,115.0,115.08,114.92,114.92,7600.0,115.0,115.08,114.92,114.92,7600.0
2007-09-27 11:25:00,114.92,115.15,114.89,115.13,12200.0,114.92,115.15,114.89,115.13,12200.0
2007-09-27 11:30:00,115.07,115.24,115.01,115.22,6900.0,115.07,115.24,115.01,115.22,6900.0
2007-09-27 11:35:00,115.25,115.29,115.13,115.19,5200.0,115.25,115.29,115.13,115.19,5200.0
2007-09-27 11:40:00,115.16,115.19,115.15,115.17,4500.0,115.16,115.19,115.15,115.17,4500.0
2007-09-27 11:45:00,115.18,115.22,115.06,115.09,6100.0,115.18,115.22,115.06,115.09,6100.0
2007-09-27 11:50:00,115.09,115.29,115.09,115.24,7000.0,115.09,115.29,115.09,115.24,7000.0
2007-09-27 11:55:00,115.28,115.28,115.13,115.16,3300.0,115.28,115.28,115.13,115.16,3300.0
2007-09-27 12:00:00,115.2,115.28,115.16,115.28,3700.0,115.2,115.28,115.16,115.28,3700.0
2007-09-27 12:05:00,115.27,115.27,115.15,115.16,2500.0,115.27,115.27,115.15,115.16,2500.0
2007-09-27 12:10:00,115.16,115.19,115.12,115.13,3000.0,115.16,115.19,115.12,115.13,3000.0
2007-09-27 12:15:00,115.14,115.17,115.03,115.17,9800.0,115.14,115.17,115.03,115.17,9800.0
2007-09-27 12:20:00,115.15,115.17,115.04,115.17,5900.0,115.15,115.17,115.04,115.17,5900.0
2007-09-27 12:25:00,115.16,115.21,115.11,115.14,3700.0,115.16,115.21,115.11,115.14,3700.0
2007-09-27 12:30:00,115.07,115.07,114.9,114.91,4500.0,115.07,115.07,114.9,114.91,4500.0
2007-09-27 12:35:00,114.86,115.01,114.85,115.01,13500.0,114.86,115.01,114.85,115.01,13500.0
2007-09-27 12:40:00,115.01,115.03,114.91,114.94,3700.0,115.01,115.03,114.91,114.94,3700.0
2007-09-27 12:45:00,114.91,115.09,114.9,115.01,5000.0,114.91,115.09,114.9,115.01,5000.0
2007-09-27 12:50:00,115.02,115.09,115.01,115.05,2900.0,115.02,115.09,115.01,115.05,2900.0
2007-09-27 12:55:00,115.05,115.06,114.98,114.99,6400.0,115.05,115.06,114.98,114.99,6400.0
2007-09-27 13:00:00,115.0,115.16,114.95,115.02,7900.0,115.0,115.16,114.95,115.02,7900.0
2007-09-27 13:05:00,114.97,115.16,114.87,114.91,10600.0,114.97,115.16,114.87,114.91,10600.0
2007-09-27 13:10:00,114.9,114.94,114.9,114.92,5100.0,114.9,114.94,114.9,114.92,5100.0
2007-09-27 13:15:00,114.91,114.93,114.84,114.86,5400.0,114.91,114.93,114.84,114.86,5400.0
2007-09-27 13:20:00,114.84,114.98,114.84,114.89,8200.0,114.84,114.98,114.84,114.89,8200.0
2007-09-27 13:25:00,114.88,114.92,114.87,114.87,1300.0,114.88,114.92,114.87,114.87,1300.0
2007-09-27 13:30:00,114.89,114.98,114.76,114.8,11800.0,114.89,114.98,114.76,114.8,11800.0
2007-09-27 13:35:00,114.8,114.92,114.65,114.68,3100.0,114.8,114.92,114.65,114.68,3100.0
2007-09-27 13:40:00,114.68,114.8,114.68,114.79,5400.0,114.68,114.8,114.68,114.79,5400.0
2007-09-27 13:45:00,114.77,114.85,114.76,114.85,6300.0,114.77,114.85,114.76,114.85,6300.0
2007-09-27 13:50:00,114.89,115.07,114.89,115.07,8100.0,114.89,115.07,114.89,115.07,8100.0
2007-09-27 13:55:00,115.07,115.14,115.01,115.04,4000.0,115.07,115.14,115.01,115.04,4000.0
2007-09-27 14:00:00,115.03,115.09,114.92,115.07,4400.0,115.03,115.09,114.92,115.07,4400.0
2007-09-27 14:05:00,115.08,115.18,115.05,115.06,5900.0,115.08,115.18,115.05,115.06,5900.0
2007-09-27 14:10:00,115.08,115.12,115.06,115.09,3100.0,115.08,115.12,115.06,115.09,3100.0
2007-09-27 14:15:00,115.06,115.16,115.05,115.07,9600.0,115.06,115.16,115.05,115.07,9600.0
2007-09-27 14:20:00,115.09,115.24,115.09,115.15,4300.0,115.09,115.24,115.09,115.15,4300.0
2007-09-27 14:25:00,115.15,115.23,115.1,115.14,5200.0,115.15,115.23,115.1,115.14,5200.0
2007-09-27 14:30:00,115.15,115.18,115.12,115.13,6800.0,115.15,115.18,115.12,115.13,6800.0
2007-09-27 14:35:00,115.14,115.15,115.0,115.07,7800.0,115.14,115.15,115.0,115.07,7800.0
2007-09-27 14:40:00,115.04,115.04,114.92,114.98,7800.0,115.04,115.04,114.92,114.98,7800.0
2007-09-27 14:45:00,114.97,115.09,114.89,115.06,11400.0,114.97,115.09,114.89,115.06,11400.0
2007-09-27 14:50:00,115.07,115.35,115.07,115.31,14400.0,115.07,115.35,115.07,115.31,14400.0
2007-09-27 14:55:00,115.32,115.36,115.28,115.28,3900.0,115.32,115.36,115.28,115.28,3900.0
2007-09-27 15:00:00,115.33,115.4,115.32,115.39,9700.0,115.33,115.4,115.32,115.39,9700.0
2007-09-27 15:05:00,115.36,115.39,115.22,115.22,13700.0,115.36,115.39,115.22,115.22,13700.0
2007-09-27 15:10:00,115.25,115.47,115.22,115.43,22300.0,115.25,115.47,115.22,115.43,22300.0
2007-09-27 15:15:00,115.45,115.49,115.43,115.49,6900.0,115.45,115.49,115.43,115.49,6900.0
2007-09-27 15:20:00,115.47,115.49,115.4,115.43,14000.0,115.47,115.49,115.4,115.43,14000.0
2007-09-27 15:25:00,115.43,115.5,115.36,115.4,16300.0,115.43,115.5,115.36,115.4,16300.0
2007-09-27 15:30:00,115.43,115.44,115.1,115.15,12600.0,115.43,115.44,115.1,115.15,12600.0
2007-09-27 15:35:00,115.14,115.36,115.12,115.32,10200.0,115.14,115.36,115.12,115.32,10200.0
2007-09-27 15:40:00,115.33,115.34,115.21,115.3,10200.0,115.33,115.34,115.21,115.3,10200.0
2007-09-27 15:45:00,115.29,115.48,115.29,115.33,21300.0,115.29,115.48,115.29,115.33,21300.0
2007-09-27 15:50:00,115.3,115.42,115.25,115.36,14700.0,115.3,115.42,115.25,115.36,14700.0
2007-09-27 15:55:00,115.4,115.44,115.34,115.35,19600.0,115.4,115.44,115.34,115.35,19600.0
2007-09-28 09:30:00,115.8,115.9,115.54,115.54,3800.0,115.8,115.9,115.54,115.54,3800.0
2007-09-28 09:35:00,115.79,116.04,115.73,115.87,13700.0,115.79,116.04,115.73,115.87,13700.0
2007-09-28 09:40:00,115.89,116.19,115.85,115.95,17300.0,115.89,116.19,115.85,115.95,17300.0
2007-09-28 09:45:00,116.05,116.18,115.97,115.97,10200.0,116.05,116.18,115.97,115.97,10200.0
2007-09-28 09:50:00,115.97,116.04,115.77,115.77,5400.0,115.97,116.04,115.77,115.77,5400.0
2007-09-28 09:55:00,115.71,115.71,115.51,115.51,3200.0,115.71,115.71,115.51,115.51,3200.0
2007-09-28 10:00:00,115.5,115.7,115.35,115.49,7800.0,115.5,115.7,115.35,115.49,7800.0
2007-09-28 10:05:00,115.49,115.66,115.38,115.66,15800.0,115.49,115.66,115.38,115.66,15800.0
2007-09-28 10:10:00,115.66,115.86,115.54,115.86,6300.0,115.66,115.86,115.54,115.86,6300.0
2007-09-28 10:15:00,115.83,115.85,115.59,115.59,7500.0,115.83,115.85,115.59,115.59,7500.0
2007-09-28 10:20:00,115.57,115.58,115.4,115.4,6100.0,115.57,115.58,115.4,115.4,6100.0
2007-09-28 10:25:00,115.39,115.48,115.29,115.29,9100.0,115.39,115.48,115.29,115.29,9100.0
2007-09-28 10:30:00,115.29,115.29,115.03,115.03,4500.0,115.29,115.29,115.03,115.03,4500.0
2007-09-28 10:35:00,115.03,115.35,115.03,115.33,8700.0,115.03,115.35,115.03,115.33,8700.0
2007-09-28 10:40:00,115.31,115.33,115.26,115.32,1900.0,115.31,115.33,115.26,115.32,1900.0
2007-09-28 10:45:00,115.29,115.29,115.12,115.14,5400.0,115.29,115.29,115.12,115.14,5400.0
2007-09-28 10:50:00,115.18,115.38,115.18,115.38,5000.0,115.18,115.38,115.18,115.38,5000.0
2007-09-28 10:55:00,115.38,115.55,115.38,115.5,4400.0,115.38,115.55,115.38,115.5,4400.0
2007-09-28 11:00:00,115.5,115.57,115.5,115.54,900.0,115.5,115.57,115.5,115.54,900.0
2007-09-28 11:05:00,115.57,115.76,115.55,115.65,8500.0,115.57,115.76,115.55,115.65,8500.0
2007-09-28 11:10:00,115.64,115.99,115.64,115.97,11000.0,115.64,115.99,115.64,115.97,11000.0
2007-09-28 11:15:00,115.97,115.98,115.9,115.91,2700.0,115.97,115.98,115.9,115.91,2700.0
2007-09-28 11:20:00,115.91,115.98,115.9,115.93,1100.0,115.91,115.98,115.9,115.93,1100.0
2007-09-28 11:25:00,115.98,116.0,115.86,115.86,4400.0,115.98,116.0,115.86,115.86,4400.0
2007-09-28 11:30:00,115.86,115.86,115.76,115.76,3300.0,115.86,115.86,115.76,115.76,3300.0
2007-09-28 11:35:00,115.75,115.75,115.56,115.67,11300.0,115.75,115.75,115.56,115.67,11300.0
2007-09-28 11:40:00,115.67,115.75,115.66,115.74,5600.0,115.67,115.75,115.66,115.74,5600.0
2007-09-28 11:45:00,115.76,115.79,115.67,115.74,5400.0,115.76,115.79,115.67,115.74,5400.0
2007-09-28 11:50:00,115.72,115.75,115.67,115.73,4400.0,115.72,115.75,115.67,115.73,4400.0
2007-09-28 11:55:00,115.74,115.74,115.59,115.74,5400.0,115.74,115.74,115.59,115.74,5400.0
2007-09-28 12:00:00,115.7,115.76,115.7,115.73,4700.0,115.7,115.76,115.7,115.73,4700.0
2007-09-28 12:05:00,115.71,115.72,115.64,115.64,2700.0,115.71,115.72,115.64,115.64,2700.0
2007-09-28 12:10:00,115.64,115.7,115.61,115.65,5700.0,115.64,115.7,115.61,115.65,5700.0
2007-09-28 12:15:00,115.67,115.69,115.64,115.66,1300.0,115.67,115.69,115.64,115.66,1300.0
2007-09-28 12:20:00,115.64,115.69,115.63,115.63,1500.0,115.64,115.69,115.63,115.63,1500.0
2007-09-28 12:25:00,115.69,115.79,115.68,115.78,4800.0,115.69,115.79,115.68,115.78,4800.0
2007-09-28 12:30:00,115.78,115.85,115.76,115.84,2700.0,115.78,115.85,115.76,115.84,2700.0
2007-09-28 12:35:00,115.83,115.88,115.77,115.88,2400.0,115.83,115.88,115.77,115.88,2400.0
2007-09-28 12:40:00,115.84,115.87,115.68,115.69,3300.0,115.84,115.87,115.68,115.69,3300.0
2007-09-28 12:45:00,115.69,115.69,115.5,115.5,1700.0,115.69,115.69,115.5,115.5,1700.0
2007-09-28 12:50:00,115.53,115.69,115.5,115.68,5600.0,115.53,115.69,115.5,115.68,5600.0
2007-09-28 12:55:00,115.68,115.75,115.68,115.71,2800.0,115.68,115.75,115.68,115.71,2800.0
2007-09-28 13:00:00,115.74,115.78,115.71,115.75,4900.0,115.74,115.78,115.71,115.75,4900.0
2007-09-28 13:05:00,115.76,115.78,115.69,115.69,3000.0,115.76,115.78,115.69,115.69,3000.0
2007-09-28 13:10:00,115.69,115.7,115.49,115.52,7100.0,115.69,115.7,115.49,115.52,7100.0
2007-09-28 13:15:00,115.5,115.75,115.5,115.75,9900.0,115.5,115.75,115.5,115.75,9900.0
2007-09-28 13:20:00,115.75,115.77,115.73,115.76,4200.0,115.75,115.77,115.73,115.76,4200.0
2007-09-28 13:25:00,115.76,115.77,115.75,115.77,3800.0,115.76,115.77,115.75,115.77,3800.0
2007-09-28 13:30:00,115.77,115.81,115.71,115.71,8300.0,115.77,115.81,115.71,115.71,8300.0
2007-09-28 13:35:00,115.73,115.79,115.49,115.51,11000.0,115.73,115.79,115.49,115.51,11000.0
2007-09-28 13:40:00,115.5,115.5,115.37,115.38,13900.0,115.5,115.5,115.37,115.38,13900.0
2007-09-28 13:45:00,115.38,115.45,115.34,115.43,6400.0,115.38,115.45,115.34,115.43,6400.0
2007-09-28 13:50:00,115.42,115.44,115.4,115.4,4100.0,115.42,115.44,115.4,115.4,4100.0
2007-09-28 13:55:00,115.4,115.4,115.33,115.35,10500.0,115.4,115.4,115.33,115.35,10500.0
2007-09-28 14:00:00,115.34,115.63,115.33,115.58,12200.0,115.34,115.63,115.33,115.58,12200.0
2007-09-28 14:05:00,115.58,115.6,115.55,115.6,7100.0,115.58,115.6,115.55,115.6,7100.0
2007-09-28 14:10:00,115.6,115.6,115.35,115.44,15900.0,115.6,115.6,115.35,115.44,15900.0
2007-09-28 14:15:00,115.44,115.55,115.41,115.54,5200.0,115.44,115.55,115.41,115.54,5200.0
2007-09-28 14:20:00,115.57,115.6,115.55,115.55,11200.0,115.57,115.6,115.55,115.55,11200.0
2007-09-28 14:25:00,115.6,115.65,115.56,115.56,7700.0,115.6,115.65,115.56,115.56,7700.0
2007-09-28 14:30:00,115.57,115.58,115.5,115.56,10000.0,115.57,115.58,115.5,115.56,10000.0
2007-09-28 14:35:00,115.56,115.57,115.5,115.5,5400.0,115.56,115.57,115.5,115.5,5400.0
2007-09-28 14:40:00,115.49,115.65,115.49,115.65,5200.0,115.49,115.65,115.49,115.65,5200.0
2007-09-28 14:45:00,115.63,115.66,115.54,115.54,14300.0,115.63,115.66,115.54,115.54,14300.0
2007-09-28 14:50:00,115.54,115.54,115.36,115.36,6100.0,115.54,115.54,115.36,115.36,6100.0
2007-09-28 14:55:00,115.37,115.5,115.29,115.5,10300.0,115.37,115.5,115.29,115.5,10300.0
2007-09-28 15:00:00,115.49,115.66,115.47,115.59,18800.0,115.49,115.66,115.47,115.59,18800.0
2007-09-28 15:05:00,115.59,115.71,115.49,115.49,16800.0,115.59,115.71,115.49,115.49,16800.0
2007-09-28 15:10:00,115.5,115.55,115.39,115.4,13600.0,115.5,115.55,115.39,115.4,13600.0
2007-09-28 15:15:00,115.41,115.61,115.39,115.52,13100.0,115.41,115.61,115.39,115.52,13100.0
2007-09-28 15:20:00,115.49,115.86,115.49,115.78,12800.0,115.49,115.86,115.49,115.78,12800.0
2007-09-28 15:25:00,115.74,115.81,115.64,115.78,9200.0,115.74,115.81,115.64,115.78,9200.0
2007-09-28 15:30:00,115.75,115.9,115.75,115.85,9700.0,115.75,115.9,115.75,115.85,9700.0
2007-09-28 15:35:00,115.84,115.88,115.69,115.86,13100.0,115.84,115.88,115.69,115.86,13100.0
2007-09-28 15:40:00,115.85,115.95,115.78,115.85,17300.0,115.85,115.95,115.78,115.85,17300.0
2007-09-28 15:45:00,115.84,116.1,115.79,116.02,38900.0,115.84,116.1,115.79,116.02,38900.0
2007-09-28 15:50:00,116.01,116.07,115.92,116.04,26200.0,116.01,116.07,115.92,116.04,26200.0
2007-09-28 15:55:00,116.03,116.1,115.95,116.04,35400.0,116.03,116.1,115.95,116.04,35400.0
2007-10-01 09:30:00,115.9,116.09,115.72,116.01,7800.0,115.9,116.09,115.72,116.01,7800.0
2007-10-01 09:35:00,116.02,116.1,115.99,116.0,5800.0,116.02,116.1,115.99,116.0,5800.0
2007-10-01 09:40:00,116.03,116.25,115.98,116.2,16600.0,116.03,116.25,115.98,116.2,16600.0
2007-10-01 09:45:00,116.21,116.5,116.17,116.46,20300.0,116.21,116.5,116.17,116.46,20300.0
2007-10-01 09:50:00,116.46,116.55,116.23,116.5,27300.0,116.46,116.55,116.23,116.5,27300.0
2007-10-01 09:55:00,116.55,116.7,116.36,116.61,12700.0,116.55,116.7,116.36,116.61,12700.0
2007-10-01 10:00:00,116.64,117.21,116.64,117.0,16300.0,116.64,117.21,116.64,117.0,16300.0
2007-10-01 10:05:00,117.0,117.03,116.78,116.86,15900.0,117.0,117.03,116.78,116.86,15900.0
2007-10-01 10:10:00,116.88,116.89,116.62,116.7,10800.0,116.88,116.89,116.62,116.7,10800.0
2007-10-01 10:15:00,116.68,116.7,116.55,116.55,8100.0,116.68,116.7,116.55,116.55,8100.0
2007-10-01 10:20:00,116.58,116.65,116.57,116.65,7000.0,116.58,116.65,116.57,116.65,7000.0
2007-10-01 10:25:00,116.64,116.65,116.44,116.44,11700.0,116.64,116.65,116.44,116.44,11700.0
2007-10-01 10:30:00,116.48,116.52,116.32,116.33,13700.0,116.48,116.52,116.32,116.33,13700.0
2007-10-01 10:35:00,116.33,116.4,116.28,116.31,12000.0,116.33,116.4,116.28,116.31,12000.0
2007-10-01 10:40:00,116.31,116.33,116.15,116.2,14200.0,116.31,116.33,116.15,116.2,14200.0
2007-10-01 10:45:00,116.22,116.24,116.15,116.21,6200.0,116.22,116.24,116.15,116.21,6200.0
2007-10-01 10:50:00,116.2,116.37,116.16,116.37,26400.0,116.2,116.37,116.16,116.37,26400.0
2007-10-01 10:55:00,116.36,116.36,116.1,116.13,7700.0,116.36,116.36,116.1,116.13,7700.0
2007-10-01 11:00:00,116.13,116.24,116.1,116.1,10300.0,116.13,116.24,116.1,116.1,10300.0
2007-10-01 11:05:00,116.12,116.14,116.07,116.1,11600.0,116.12,116.14,116.07,116.1,11600.0
2007-10-01 11:10:00,116.11,116.13,116.04,116.12,16600.0,116.11,116.13,116.04,116.12,16600.0
2007-10-01 11:15:00,116.14,116.14,116.06,116.08,12200.0,116.14,116.14,116.06,116.08,12200.0
2007-10-01 11:20:00,116.06,116.1,116.03,116.06,21000.0,116.06,116.1,116.03,116.06,21000.0
2007-10-01 11:25:00,116.08,116.09,115.98,115.98,6900.0,116.08,116.09,115.98,115.98,6900.0
2007-10-01 11:30:00,116.02,116.09,116.0,116.02,9700.0,116.02,116.09,116.0,116.02,9700.0
2007-10-01 11:35:00,116.03,116.04,115.74,115.74,5800.0,116.03,116.04,115.74,115.74,5800.0
2007-10-01 11:40:00,115.77,115.81,115.69,115.74,10600.0,115.77,115.81,115.69,115.74,10600.0
2007-10-01 11:45:00,115.74,115.91,115.74,115.8,5100.0,115.74,115.91,115.74,115.8,5100.0
2007-10-01 11:50:00,115.87,116.0,115.82,115.99,6700.0,115.87,116.0,115.82,115.99,6700.0
2007-10-01 11:55:00,115.98,116.01,115.84,115.84,3900.0,115.98,116.01,115.84,115.84,3900.0
2007-10-01 12:00:00,115.86,115.97,115.83,115.91,6300.0,115.86,115.97,115.83,115.91,6300.0
2007-10-01 12:05:00,115.98,116.04,115.93,115.93,5500.0,115.98,116.04,115.93,115.93,5500.0
2007-10-01 12:10:00,115.93,115.95,115.88,115.89,53100.0,115.93,115.95,115.88,115.89,53100.0
2007-10-01 12:15:00,115.89,115.93,115.85,115.93,7300.0,115.89,115.93,115.85,115.93,7300.0
2007-10-01 12:20:00,115.93,116.06,115.9,115.97,5200.0,115.93,116.06,115.9,115.97,5200.0
2007-10-01 12:25:00,115.96,116.01,115.93,115.94,2900.0,115.96,116.01,115.93,115.94,2900.0
2007-10-01 12:30:00,115.96,116.07,115.96,116.06,6900.0,115.96,116.07,115.96,116.06,6900.0
2007-10-01 12:35:00,116.08,116.1,116.02,116.02,6800.0,116.08,116.1,116.02,116.02,6800.0
2007-10-01 12:40:00,116.07,116.15,116.0,116.06,10600.0,116.07,116.15,116.0,116.06,10600.0
2007-10-01 12:45:00,116.09,116.12,116.06,116.09,6500.0,116.09,116.12,116.06,116.09,6500.0
2007-10-01 12:50:00,116.09,116.16,116.04,116.13,12300.0,116.09,116.16,116.04,116.13,12300.0
2007-10-01 12:55:00,116.13,116.17,116.13,116.15,14100.0,116.13,116.17,116.13,116.15,14100.0
2007-10-01 13:00:00,116.17,116.23,116.15,116.21,42100.0,116.17,116.23,116.15,116.21,42100.0
2007-10-01 13:05:00,116.22,116.25,116.2,116.2,7600.0,116.22,116.25,116.2,116.2,7600.0
2007-10-01 13:10:00,116.2,116.25,116.2,116.2,1800.0,116.2,116.25,116.2,116.2,1800.0
2007-10-01 13:15:00,116.22,116.3,116.19,116.27,7500.0,116.22,116.3,116.19,116.27,7500.0
2007-10-01 13:20:00,116.31,116.31,116.23,116.23,2300.0,116.31,116.31,116.23,116.23,2300.0
2007-10-01 13:25:00,116.26,116.39,116.23,116.39,6900.0,116.26,116.39,116.23,116.39,6900.0
2007-10-01 13:30:00,116.39,116.4,116.3,116.3,9700.0,116.39,116.4,116.3,116.3,9700.0
2007-10-01 13:35:00,116.29,116.39,116.29,116.37,8300.0,116.29,116.39,116.29,116.37,8300.0
2007-10-01 13:40:00,116.37,116.4,116.27,116.3,12900.0,116.37,116.4,116.27,116.3,12900.0
2007-10-01 13:45:00,116.28,116.35,116.11,116.14,10600.0,116.28,116.35,116.11,116.14,10600.0
2007-10-01 13:50:00,116.16,116.23,116.09,116.2,10900.0,116.16,116.23,116.09,116.2,10900.0
2007-10-01 13:55:00,116.22,116.22,116.11,116.17,4800.0,116.22,116.22,116.11,116.17,4800.0
2007-10-01 14:00:00,116.17,116.23,116.17,116.23,9000.0,116.17,116.23,116.17,116.23,9000.0
2007-10-01 14:05:00,116.24,116.3,116.19,116.3,9600.0,116.24,116.3,116.19,116.3,9600.0
2007-10-01 14:10:00,116.3,116.31,116.21,116.27,6400.0,116.3,116.31,116.21,116.27,6400.0
2007-10-01 14:15:00,116.28,116.31,116.19,116.26,14900.0,116.28,116.31,116.19,116.26,14900.0
2007-10-01 14:20:00,116.28,116.28,116.16,116.2,7200.0,116.28,116.28,116.16,116.2,7200.0
2007-10-01 14:25:00,116.21,116.29,116.19,116.27,8400.0,116.21,116.29,116.19,116.27,8400.0
2007-10-01 14:30:00,116.24,116.31,116.19,116.24,19500.0,116.24,116.31,116.19,116.24,19500.0
2007-10-01 14:35:00,116.29,116.31,116.26,116.27,7600.0,116.29,116.31,116.26,116.27,7600.0
2007-10-01 14:40:00,116.27,116.38,116.26,116.26,10900.0,116.27,116.38,116.26,116.26,10900.0
2007-10-01 14:45:00,116.25,116.33,116.16,116.29,7900.0,116.25,116.33,116.16,116.29,7900.0
2007-10-01 14:50:00,116.3,116.34,116.26,116.31,17300.0,116.3,116.34,116.26,116.31,17300.0
2007-10-01 14:55:00,116.29,116.3,116.23,116.23,9900.0,116.29,116.3,116.23,116.23,9900.0
2007-10-01 15:00:00,116.27,116.36,116.24,116.34,15800.0,116.27,116.36,116.24,116.34,15800.0
2007-10-01 15:05:00,116.35,116.54,116.32,116.46,17000.0,116.35,116.54,116.32,116.46,17000.0
2007-10-01 15:10:00,116.51,116.62,116.49,116.57,16100.0,116.51,116.62,116.49,116.57,16100.0
2007-10-01 15:15:00,116.57,116.57,116.47,116.54,17400.0,116.57,116.57,116.47,116.54,17400.0
2007-10-01 15:20:00,116.53,116.66,116.46,116.64,21400.0,116.53,116.66,116.46,116.64,21400.0
2007-10-01 15:25:00,116.64,116.68,116.57,116.57,10600.0,116.64,116.68,116.57,116.57,10600.0
2007-10-01 15:30:00,116.58,116.58,116.31,116.43,11800.0,116.58,116.58,116.31,116.43,11800.0
2007-10-01 15:35:00,116.43,116.44,116.32,116.42,13600.0,116.43,116.44,116.32,116.42,13600.0
2007-10-01 15:40:00,116.44,116.57,116.37,116.37,16100.0,116.44,116.57,116.37,116.37,16100.0
2007-10-01 15:45:00,116.4,116.64,116.39,116.59,36600.0,116.4,116.64,116.39,116.59,36600.0
2007-10-01 15:50:00,116.6,116.63,116.47,116.6,17000.0,116.6,116.63,116.47,116.6,17000.0
2007-10-01 15:55:00,116.6,116.75,116.6,116.62,19100.0,116.6,116.75,116.6,116.62,19100.0
2007-10-02 09:30:00,116.9,117.1,116.63,116.78,10600.0,116.9,117.1,116.63,116.78,10600.0
2007-10-02 09:35:00,116.83,116.95,116.67,116.83,13500.0,116.83,116.95,116.67,116.83,13500.0
2007-10-02 09:40:00,116.87,117.09,116.85,117.01,8500.0,116.87,117.09,116.85,117.01,8500.0
2007-10-02 09:45:00,117.09,117.28,116.88,117.18,37900.0,117.09,117.28,116.88,117.18,37900.0
2007-10-02 09:50:00,117.2,117.2,116.97,117.13,10200.0,117.2,117.2,116.97,117.13,10200.0
2007-10-02 09:55:00,117.19,117.44,117.13,117.23,14200.0,117.19,117.44,117.13,117.23,14200.0
2007-10-02 10:00:00,117.17,117.99,117.13,117.92,36600.0,117.17,117.99,117.13,117.92,36600.0
2007-10-02 10:05:00,117.88,118.17,117.8,118.17,15700.0,117.88,118.17,117.8,118.17,15700.0
2007-10-02 10:10:00,118.18,118.55,118.17,118.5,23600.0,118.18,118.55,118.17,118.5,23600.0
2007-10-02 10:15:00,118.55,118.87,118.51,118.81,30500.0,118.55,118.87,118.51,118.81,30500.0
2007-10-02 10:20:00,118.81,119.5,118.71,119.01,60300.0,118.81,119.5,118.71,119.01,60300.0
2007-10-02 10:25:00,119.02,119.82,119.01,119.71,62000.0,119.02,119.82,119.01,119.71,62000.0
2007-10-02 10:30:00,119.8,119.89,119.43,119.43,26500.0,119.8,119.89,119.43,119.43,26500.0
2007-10-02 10:35:00,119.44,119.64,119.07,119.14,23900.0,119.44,119.64,119.07,119.14,23900.0
2007-10-02 10:40:00,119.2,119.22,119.01,119.14,13100.0,119.2,119.22,119.01,119.14,13100.0
2007-10-02 10:45:00,119.15,119.15,118.78,118.9,12100.0,119.15,119.15,118.78,118.9,12100.0
2007-10-02 10:50:00,118.89,118.96,118.8,118.85,18200.0,118.89,118.96,118.8,118.85,18200.0
2007-10-02 10:55:00,118.86,118.93,118.82,118.87,8600.0,118.86,118.93,118.82,118.87,8600.0
2007-10-02 11:00:00,118.85,119.09,118.85,119.06,20300.0,118.85,119.09,118.85,119.06,20300.0
2007-10-02 11:05:00,119.05,119.08,118.83,118.85,7600.0,119.05,119.08,118.83,118.85,7600.0
2007-10-02 11:10:00,118.85,119.0,118.85,118.91,8000.0,118.85,119.0,118.85,118.91,8000.0
2007-10-02 11:15:00,118.92,118.95,118.83,118.88,5900.0,118.92,118.95,118.83,118.88,5900.0
2007-10-02 11:20:00,118.88,119.09,118.88,119.06,16100.0,118.88,119.09,118.88,119.06,16100.0
2007-10-02 11:25:00,119.09,119.34,119.08,119.25,20700.0,119.09,119.34,119.08,119.25,20700.0
2007-10-02 11:30:00,119.17,119.33,119.13,119.17,9200.0,119.17,119.33,119.13,119.17,9200.0
2007-10-02 11:35:00,119.14,119.14,118.92,119.11,7000.0,119.14,119.14,118.92,119.11,7000.0
2007-10-02 11:40:00,119.08,119.12,118.94,118.98,6600.0,119.08,119.12,118.94,118.98,6600.0
2007-10-02 11:45:00,118.96,119.06,118.96,119.0,5600.0,118.96,119.06,118.96,119.0,5600.0
2007-10-02 11:50:00,119.01,119.25,119.01,119.17,29700.0,119.01,119.25,119.01,119.17,29700.0
2007-10-02 11:55:00,119.18,119.21,119.14,119.14,7800.0,119.18,119.21,119.14,119.14,7800.0
2007-10-02 12:00:00,119.18,119.22,119.07,119.11,8300.0,119.18,119.22,119.07,119.11,8300.0
2007-10-02 12:05:00,119.1,119.1,119.0,119.0,9300.0,119.1,119.1,119.0,119.0,9300.0
2007-10-02 12:10:00,119.0,119.15,118.98,119.11,17700.0,119.0,119.15,118.98,119.11,17700.0
2007-10-02 12:15:00,119.07,119.16,119.0,119.0,13600.0,119.07,119.16,119.0,119.0,13600.0
2007-10-02 12:20:00,119.0,119.02,118.89,118.91,16900.0,119.0,119.02,118.89,118.91,16900.0
2007-10-02 12:25:00,118.91,118.95,118.85,118.87,4400.0,118.91,118.95,118.85,118.87,4400.0
2007-10-02 12:30:00,118.85,118.89,118.49,118.49,12900.0,118.85,118.89,118.49,118.49,12900.0
2007-10-02 12:35:00,118.48,118.63,118.44,118.54,7800.0,118.48,118.63,118.44,118.54,7800.0
2007-10-02 12:40:00,118.54,118.54,118.32,118.36,7500.0,118.54,118.54,118.32,118.36,7500.0
2007-10-02 12:45:00,118.36,118.44,118.26,118.38,12400.0,118.36,118.44,118.26,118.38,12400.0
2007-10-02 12:50:00,118.39,118.45,118.32,118.42,12700.0,118.39,118.45,118.32,118.42,12700.0
2007-10-02 12:55:00,118.44,118.52,118.43,118.49,12000.0,118.44,118.52,118.43,118.49,12000.0
2007-10-02 13:00:00,118.47,118.56,118.44,118.56,5600.0,118.47,118.56,118.44,118.56,5600.0
2007-10-02 13:05:00,118.58,118.59,118.37,118.44,9800.0,118.58,118.59,118.37,118.44,9800.0
2007-10-02 13:10:00,118.46,118.48,118.34,118.38,5100.0,118.46,118.48,118.34,118.38,5100.0
2007-10-02 13:15:00,118.36,118.47,118.29,118.47,6700.0,118.36,118.47,118.29,118.47,6700.0
2007-10-02 13:20:00,118.45,118.5,118.35,118.4,12700.0,118.45,118.5,118.35,118.4,12700.0
2007-10-02 13:25:00,118.4,118.47,118.09,118.23,13400.0,118.4,118.47,118.09,118.23,13400.0
2007-10-02 13:30:00,118.2,118.32,118.18,118.25,3900.0,118.2,118.32,118.18,118.25,3900.0
2007-10-02 13:35:00,118.25,118.28,118.14,118.14,6900.0,118.25,118.28,118.14,118.14,6900.0
2007-10-02 13:40:00,118.16,118.28,118.15,118.15,8400.0,118.16,118.28,118.15,118.15,8400.0
2007-10-02 13:45:00,118.18,118.33,118.13,118.3,9300.0,118.18,118.33,118.13,118.3,9300.0
2007-10-02 13:50:00,118.29,118.46,118.29,118.39,8800.0,118.29,118.46,118.29,118.39,8800.0
2007-10-02 13:55:00,118.41,118.51,118.39,118.46,6200.0,118.41,118.51,118.39,118.46,6200.0
2007-10-02 14:00:00,118.47,118.47,118.28,118.31,7200.0,118.47,118.47,118.28,118.31,7200.0
2007-10-02 14:05:00,118.32,118.37,118.32,118.33,2800.0,118.32,118.37,118.32,118.33,2800.0
2007-10-02 14:10:00,118.3,118.55,118.3,118.53,7400.0,118.3,118.55,118.3,118.53,7400.0
2007-10-02 14:15:00,118.54,118.54,118.44,118.49,4800.0,118.54,118.54,118.44,118.49,4800.0
2007-10-02 14:20:00,118.49,118.49,118.32,118.48,11100.0,118.49,118.49,118.32,118.48,11100.0
2007-10-02 14:25:00,118.48,118.56,118.46,118.53,10100.0,118.48,118.56,118.46,118.53,10100.0
2007-10-02 14:30:00,118.54,118.6,118.49,118.5,6900.0,118.54,118.6,118.49,118.5,6900.0
2007-10-02 14:35:00,118.49,118.49,118.35,118.37,5000.0,118.49,118.49,118.35,118.37,5000.0
2007-10-02 14:40:00,118.39,118.64,118.39,118.59,10500.0,118.39,118.64,118.39,118.59,10500.0
2007-10-02 14:45:00,118.63,118.68,118.59,118.63,7100.0,118.63,118.68,118.59,118.63,7100.0
2007-10-02 14:50:00,118.6,118.63,118.57,118.6,5400.0,118.6,118.63,118.57,118.6,5400.0
2007-10-02 14:55:00,118.56,118.67,118.56,118.63,12100.0,118.56,118.67,118.56,118.63,12100.0
2007-10-02 15:00:00,118.64,118.64,118.45,118.47,6500.0,118.64,118.64,118.45,118.47,6500.0
2007-10-02 15:05:00,118.47,118.6,118.47,118.59,9000.0,118.47,118.6,118.47,118.59,9000.0
2007-10-02 15:10:00,118.59,118.6,118.47,118.47,5500.0,118.59,118.6,118.47,118.47,5500.0
2007-10-02 15:15:00,118.48,118.57,118.41,118.42,8700.0,118.48,118.57,118.41,118.42,8700.0
2007-10-02 15:20:00,118.46,118.61,118.42,118.61,9200.0,118.46,118.61,118.42,118.61,9200.0
2007-10-02 15:25:00,118.61,118.7,118.61,118.68,12400.0,118.61,118.7,118.61,118.68,12400.0
2007-10-02 15:30:00,118.69,118.69,118.5,118.56,13600.0,118.69,118.69,118.5,118.56,13600.0
2007-10-02 15:35:00,118.55,118.77,118.49,118.7,19400.0,118.55,118.77,118.49,118.7,19400.0
2007-10-02 15:40:00,118.69,118.77,118.53,118.68,21500.0,118.69,118.77,118.53,118.68,21500.0
2007-10-02 15:45:00,118.68,119.05,118.66,119.05,16900.0,118.68,119.05,118.66,119.05,16900.0
2007-10-02 15:50:00,119.03,119.43,119.0,119.34,52400.0,119.03,119.43,119.0,119.34,52400.0
2007-10-02 15:55:00,119.33,119.49,119.22,119.31,65500.0,119.33,119.49,119.22,119.31,65500.0
2007-10-03 09:30:00,118.65,119.01,118.65,119.01,8000.0,118.65,119.01,118.65,119.01,8000.0
2007-10-03 09:35:00,119.2,119.26,119.07,119.24,15200.0,119.2,119.26,119.07,119.24,15200.0
2007-10-03 09:40:00,119.19,119.29,119.1,119.2,24100.0,119.19,119.29,119.1,119.2,24100.0
2007-10-03 09:45:00,119.2,119.22,118.85,118.85,14500.0,119.2,119.22,118.85,118.85,14500.0
2007-10-03 09:50:00,118.89,119.0,118.8,119.0,30000.0,118.89,119.0,118.8,119.0,30000.0
2007-10-03 09:55:00,118.99,119.15,118.95,119.09,26100.0,118.99,119.15,118.95,119.09,26100.0
2007-10-03 10:00:00,119.12,119.41,119.06,119.35,7500.0,119.12,119.41,119.06,119.35,7500.0
2007-10-03 10:05:00,119.35,119.84,119.35,119.79,11400.0,119.35,119.84,119.35,119.79,11400.0
2007-10-03 10:10:00,119.83,120.0,119.81,119.92,9600.0,119.83,120.0,119.81,119.92,9600.0
2007-10-03 10:15:00,119.94,120.34,119.94,120.25,24100.0,119.94,120.34,119.94,120.25,24100.0
2007-10-03 10:20:00,120.24,120.89,120.22,120.76,22300.0,120.24,120.89,120.22,120.76,22300.0
2007-10-03 10:25:00,120.89,121.5,120.78,121.48,20900.0,120.89,121.5,120.78,121.48,20900.0
2007-10-03 10:30:00,121.47,121.48,121.22,121.32,29800.0,121.47,121.48,121.22,121.32,29800.0
2007-10-03 10:35:00,121.32,121.46,121.03,121.03,19700.0,121.32,121.46,121.03,121.03,19700.0
2007-10-03 10:40:00,121.03,121.24,120.78,121.1,22200.0,121.03,121.24,120.78,121.1,22200.0
2007-10-03 10:45:00,121.19,121.45,121.08,121.36,11700.0,121.19,121.45,121.08,121.36,11700.0
2007-10-03 10:50:00,121.43,121.64,121.39,121.64,24000.0,121.43,121.64,121.39,121.64,24000.0
2007-10-03 10:55:00,121.62,121.8,121.58,121.61,22100.0,121.62,121.8,121.58,121.61,22100.0
2007-10-03 11:00:00,121.61,121.65,121.52,121.6,20300.0,121.61,121.65,121.52,121.6,20300.0
2007-10-03 11:05:00,121.6,121.7,121.56,121.6,12000.0,121.6,121.7,121.56,121.6,12000.0
2007-10-03 11:10:00,121.59,121.62,121.55,121.61,8700.0,121.59,121.62,121.55,121.61,8700.0
2007-10-03 11:15:00,121.59,121.65,121.53,121.6,11700.0,121.59,121.65,121.53,121.6,11700.0
2007-10-03 11:20:00,121.64,121.64,121.55,121.56,17300.0,121.64,121.64,121.55,121.56,17300.0
2007-10-03 11:25:00,121.58,121.68,121.55,121.66,13000.0,121.58,121.68,121.55,121.66,13000.0
2007-10-03 11:30:00,121.67,121.7,121.62,121.69,12200.0,121.67,121.7,121.62,121.69,12200.0
2007-10-03 11:35:00,121.72,121.73,121.61,121.69,10700.0,121.72,121.73,121.61,121.69,10700.0
2007-10-03 11:40:00,121.7,121.92,121.65,121.75,18900.0,121.7,121.92,121.65,121.75,18900.0
2007-10-03 11:45:00,121.8,121.96,121.77,121.91,14400.0,121.8,121.96,121.77,121.91,14400.0
2007-10-03 11:50:00,121.94,122.29,121.92,122.21,16900.0,121.94,122.29,121.92,122.21,16900.0
2007-10-03 11:55:00,122.16,122.28,122.03,122.12,26600.0,122.16,122.28,122.03,122.12,26600.0
2007-10-03 12:00:00,122.1,122.14,121.94,122.08,26600.0,122.1,122.14,121.94,122.08,26600.0
2007-10-03 12:05:00,122.1,122.14,122.04,122.04,7900.0,122.1,122.14,122.04,122.04,7900.0
2007-10-03 12:10:00,122.04,122.19,122.04,122.12,8800.0,122.04,122.19,122.04,122.12,8800.0
2007-10-03 12:15:00,122.12,122.2,122.11,122.15,7600.0,122.12,122.2,122.11,122.15,7600.0
2007-10-03 12:20:00,122.15,122.23,122.15,122.23,7800.0,122.15,122.23,122.15,122.23,7800.0
2007-10-03 12:25:00,122.24,122.25,122.16,122.2,9800.0,122.24,122.25,122.16,122.2,9800.0
2007-10-03 12:30:00,122.2,122.22,122.16,122.16,5200.0,122.2,122.22,122.16,122.16,5200.0
2007-10-03 12:35:00,122.16,122.21,122.11,122.11,9400.0,122.16,122.21,122.11,122.11,9400.0
2007-10-03 12:40:00,122.08,122.08,122.0,122.0,8500.0,122.08,122.08,122.0,122.0,8500.0
2007-10-03 12:45:00,122.0,122.0,121.95,121.97,6800.0,122.0,122.0,121.95,121.97,6800.0
2007-10-03 12:50:00,121.99,122.07,121.84,121.97,17700.0,121.99,122.07,121.84,121.97,17700.0
2007-10-03 12:55:00,121.97,122.03,121.95,122.03,3400.0,121.97,122.03,121.95,122.03,3400.0
2007-10-03 13:00:00,122.0,122.23,121.98,122.1,10100.0,122.0,122.23,121.98,122.1,10100.0
2007-10-03 13:05:00,122.15,122.15,121.98,121.98,6500.0,122.15,122.15,121.98,121.98,6500.0
2007-10-03 13:10:00,121.99,121.99,121.82,121.86,8300.0,121.99,121.99,121.82,121.86,8300.0
2007-10-03 13:15:00,121.85,122.04,121.85,121.93,10400.0,121.85,122.04,121.85,121.93,10400.0
2007-10-03 13:20:00,121.94,121.94,121.74,121.89,8200.0,121.94,121.94,121.74,121.89,8200.0
2007-10-03 13:25:00,121.93,122.03,121.81,121.81,9800.0,121.93,122.03,121.81,121.81,9800.0
2007-10-03 13:30:00,121.83,122.18,121.82,122.13,16100.0,121.83,122.18,121.82,122.13,16100.0
2007-10-03 13:35:00,122.12,122.17,122.0,122.01,7400.0,122.12,122.17,122.0,122.01,7400.0
2007-10-03 13:40:00,122.0,122.04,121.55,121.69,17700.0,122.0,122.04,121.55,121.69,17700.0
2007-10-03 13:45:00,121.7,121.77,121.61,121.63,20400.0,121.7,121.77,121.61,121.63,20400.0
2007-10-03 13:50:00,121.63,121.65,121.55,121.6,6400.0,121.63,121.65,121.55,121.6,6400.0
2007-10-03 13:55:00,121.6,121.64,121.57,121.62,9600.0,121.6,121.64,121.57,121.62,9600.0
2007-10-03 14:00:00,121.58,121.61,121.4,121.4,5800.0,121.58,121.61,121.4,121.4,5800.0
2007-10-03 14:05:00,121.43,121.44,121.13,121.21,9300.0,121.43,121.44,121.13,121.21,9300.0
2007-10-03 14:10:00,121.2,121.45,121.15,121.36,13900.0,121.2,121.45,121.15,121.36,13900.0
2007-10-03 14:15:00,121.37,121.44,121.28,121.32,112200.0,121.37,121.44,121.28,121.32,112200.0
2007-10-03 14:20:00,121.29,121.37,121.29,121.36,3600.0,121.29,121.37,121.29,121.36,3600.0
2007-10-03 14:25:00,121.33,121.62,121.32,121.56,5300.0,121.33,121.62,121.32,121.56,5300.0
2007-10-03 14:30:00,121.55,121.6,121.34,121.35,8100.0,121.55,121.6,121.34,121.35,8100.0
2007-10-03 14:35:00,121.39,121.43,121.3,121.4,15800.0,121.39,121.43,121.3,121.4,15800.0
2007-10-03 14:40:00,121.45,121.45,121.31,121.31,3300.0,121.45,121.45,121.31,121.31,3300.0
2007-10-03 14:45:00,121.31,121.31,120.75,120.86,13600.0,121.31,121.31,120.75,120.86,13600.0
2007-10-03 14:50:00,120.89,120.96,120.82,120.87,12300.0,120.89,120.96,120.82,120.87,12300.0
2007-10-03 14:55:00,120.86,120.91,120.68,120.87,20400.0,120.86,120.91,120.68,120.87,20400.0
2007-10-03 15:00:00,120.88,120.99,120.84,120.97,7900.0,120.88,120.99,120.84,120.97,7900.0
2007-10-03 15:05:00,120.97,121.23,120.97,121.2,9200.0,120.97,121.23,120.97,121.2,9200.0
2007-10-03 15:10:00,121.2,121.51,121.17,121.42,13400.0,121.2,121.51,121.17,121.42,13400.0
2007-10-03 15:15:00,121.47,121.63,121.47,121.6,6500.0,121.47,121.63,121.47,121.6,6500.0
2007-10-03 15:20:00,121.63,121.78,121.57,121.76,18600.0,121.63,121.78,121.57,121.76,18600.0
2007-10-03 15:25:00,121.76,121.8,121.61,121.72,21400.0,121.76,121.8,121.61,121.72,21400.0
2007-10-03 15:30:00,121.72,121.77,121.71,121.75,21600.0,121.72,121.77,121.71,121.75,21600.0
2007-10-03 15:35:00,121.73,121.92,121.57,121.9,29600.0,121.73,121.92,121.57,121.9,29600.0
2007-10-03 15:40:00,121.9,121.96,121.81,121.9,25800.0,121.9,121.96,121.81,121.9,25800.0
2007-10-03 15:45:00,121.91,122.02,121.77,121.82,21800.0,121.91,122.02,121.77,121.82,21800.0
2007-10-03 15:50:00,121.79,122.04,121.79,122.02,24100.0,121.79,122.04,121.79,122.02,24100.0
2007-10-03 15:55:00,122.02,122.06,121.86,121.86,25400.0,122.02,122.06,121.86,121.86,25400.0
2007-10-04 09:30:00,122.02,122.23,121.08,121.62,19600.0,122.02,122.23,121.08,121.62,19600.0
2007-10-04 09:35:00,121.51,121.65,121.38,121.4,7900.0,121.51,121.65,121.38,121.4,7900.0
2007-10-04 09:40:00,121.38,121.38,120.88,121.0,12700.0,121.38,121.38,120.88,121.0,12700.0
2007-10-04 09:45:00,120.98,121.06,120.65,121.06,15400.0,120.98,121.06,120.65,121.06,15400.0
2007-10-04 09:50:00,121.07,121.09,120.94,121.05,8600.0,121.07,121.09,120.94,121.05,8600.0
2007-10-04 09:55:00,121.05,121.05,120.86,120.95,5200.0,121.05,121.05,120.86,120.95,5200.0
2007-10-04 10:00:00,120.99,121.34,120.94,121.09,8800.0,120.99,121.34,120.94,121.09,8800.0
2007-10-04 10:05:00,121.12,121.38,121.12,121.26,6800.0,121.12,121.38,121.12,121.26,6800.0
2007-10-04 10:10:00,121.29,121.34,121.19,121.29,5200.0,121.29,121.34,121.19,121.29,5200.0
2007-10-04 10:15:00,121.25,121.3,121.09,121.13,4300.0,121.25,121.3,121.09,121.13,4300.0
2007-10-04 10:20:00,121.13,121.19,120.98,121.19,5900.0,121.13,121.19,120.98,121.19,5900.0
2007-10-04 10:25:00,121.19,121.3,120.95,120.97,5300.0,121.19,121.3,120.95,120.97,5300.0
2007-10-04 10:30:00,120.94,121.3,120.94,121.28,7900.0,120.94,121.3,120.94,121.28,7900.0
2007-10-04 10:35:00,121.24,121.24,120.96,121.06,4400.0,121.24,121.24,120.96,121.06,4400.0
2007-10-04 10:40:00,121.05,121.08,120.95,121.06,4200.0,121.05,121.08,120.95,121.06,4200.0
2007-10-04 10:45:00,121.06,121.21,121.06,121.1,4100.0,121.06,121.21,121.06,121.1,4100.0
2007-10-04 10:50:00,121.13,121.5,121.11,121.5,12500.0,121.13,121.5,121.11,121.5,12500.0
2007-10-04 10:55:00,121.5,121.5,121.31,121.31,4400.0,121.5,121.5,121.31,121.31,4400.0
2007-10-04 11:00:00,121.35,121.44,121.31,121.37,5000.0,121.35,121.44,121.31,121.37,5000.0
2007-10-04 11:05:00,121.37,121.66,121.31,121.56,11400.0,121.37,121.66,121.31,121.56,11400.0
2007-10-04 11:10:00,121.56,121.56,121.08,121.13,8400.0,121.56,121.56,121.08,121.13,8400.0
2007-10-04 11:15:00,121.14,121.37,121.13,121.34,4300.0,121.14,121.37,121.13,121.34,4300.0
2007-10-04 11:20:00,121.27,121.34,121.24,121.29,2200.0,121.27,121.34,121.24,121.29,2200.0
2007-10-04 11:25:00,121.32,121.33,121.0,121.0,3700.0,121.32,121.33,121.0,121.0,3700.0
2007-10-04 11:30:00,121.01,121.33,121.0,121.27,12600.0,121.01,121.33,121.0,121.27,12600.0
2007-10-04 11:35:00,121.26,121.36,121.26,121.35,3200.0,121.26,121.36,121.26,121.35,3200.0
2007-10-04 11:40:00,121.28,121.3,121.17,121.25,3100.0,121.28,121.3,121.17,121.25,3100.0
2007-10-04 11:45:00,121.26,121.26,121.15,121.2,8200.0,121.26,121.26,121.15,121.2,8200.0
2007-10-04 11:50:00,121.19,121.19,120.81,120.81,8300.0,121.19,121.19,120.81,120.81,8300.0
2007-10-04 11:55:00,120.8,120.87,120.76,120.85,2500.0,120.8,120.87,120.76,120.85,2500.0
2007-10-04 12:00:00,120.86,120.86,120.75,120.77,3500.0,120.86,120.86,120.75,120.77,3500.0
2007-10-04 12:05:00,120.79,120.81,120.71,120.71,7700.0,120.79,120.81,120.71,120.71,7700.0
2007-10-04 12:10:00,120.71,120.72,120.67,120.68,4600.0,120.71,120.72,120.67,120.68,4600.0
2007-10-04 12:15:00,120.67,120.74,120.65,120.74,6300.0,120.67,120.74,120.65,120.74,6300.0
2007-10-04 12:20:00,120.74,120.77,120.66,120.68,5500.0,120.74,120.77,120.66,120.68,5500.0
2007-10-04 12:25:00,120.68,120.71,120.67,120.69,2300.0,120.68,120.71,120.67,120.69,2300.0
2007-10-04 12:30:00,120.72,120.97,120.69,120.93,8100.0,120.72,120.97,120.69,120.93,8100.0
2007-10-04 12:35:00,120.97,120.99,120.57,120.57,19700.0,120.97,120.99,120.57,120.57,19700.0
2007-10-04 12:40:00,120.53,120.53,120.12,120.18,7000.0,120.53,120.53,120.12,120.18,7000.0
2007-10-04 12:45:00,120.1,120.4,120.09,120.21,7200.0,120.1,120.4,120.09,120.21,7200.0
2007-10-04 12:50:00,120.21,120.26,120.13,120.25,3000.0,120.21,120.26,120.13,120.25,3000.0
2007-10-04 12:55:00,120.32,120.35,120.23,120.31,2600.0,120.32,120.35,120.23,120.31,2600.0
2007-10-04 13:00:00,120.33,120.6,120.33,120.6,3100.0,120.33,120.6,120.33,120.6,3100.0
2007-10-04 13:05:00,120.6,120.65,120.42,120.5,5100.0,120.6,120.65,120.42,120.5,5100.0
2007-10-04 13:10:00,120.5,120.61,120.5,120.61,3500.0,120.5,120.61,120.5,120.61,3500.0
2007-10-04 13:15:00,120.61,120.63,120.54,120.61,4100.0,120.61,120.63,120.54,120.61,4100.0
2007-10-04 13:20:00,120.61,120.64,120.45,120.55,5200.0,120.61,120.64,120.45,120.55,5200.0
2007-10-04 13:25:00,120.51,120.66,120.43,120.43,21600.0,120.51,120.66,120.43,120.43,21600.0
2007-10-04 13:30:00,120.4,120.55,120.39,120.52,7000.0,120.4,120.55,120.39,120.52,7000.0
2007-10-04 13:35:00,120.54,120.54,120.32,120.32,14000.0,120.54,120.54,120.32,120.32,14000.0
2007-10-04 13:40:00,120.34,120.49,120.13,120.34,9700.0,120.34,120.49,120.13,120.34,9700.0
2007-10-04 13:45:00,120.34,120.38,120.23,120.29,4900.0,120.34,120.38,120.23,120.29,4900.0
2007-10-04 13:50:00,120.28,120.33,120.11,120.13,7200.0,120.28,120.33,120.11,120.13,7200.0
2007-10-04 13:55:00,120.12,120.12,120.03,120.08,3400.0,120.12,120.12,120.03,120.08,3400.0
2007-10-04 14:00:00,120.13,120.48,120.13,120.48,4700.0,120.13,120.48,120.13,120.48,4700.0
2007-10-04 14:05:00,120.49,120.5,120.39,120.46,7600.0,120.49,120.5,120.39,120.46,7600.0
2007-10-04 14:10:00,120.48,120.53,120.45,120.53,5400.0,120.48,120.53,120.45,120.53,5400.0
2007-10-04 14:15:00,120.53,120.55,120.49,120.51,9600.0,120.53,120.55,120.49,120.51,9600.0
2007-10-04 14:20:00,120.52,120.55,120.46,120.47,10600.0,120.52,120.55,120.46,120.47,10600.0
2007-10-04 14:25:00,120.43,120.43,120.32,120.37,3700.0,120.43,120.43,120.32,120.37,3700.0
2007-10-04 14:30:00,120.32,120.37,120.27,120.37,5100.0,120.32,120.37,120.27,120.37,5100.0
2007-10-04 14:35:00,120.4,120.41,120.22,120.26,9900.0,120.4,120.41,120.22,120.26,9900.0
2007-10-04 14:40:00,120.25,120.25,120.08,120.08,6500.0,120.25,120.25,120.08,120.08,6500.0
2007-10-04 14:45:00,120.07,120.1,120.04,120.07,9500.0,120.07,120.1,120.04,120.07,9500.0
2007-10-04 14:50:00,120.07,120.07,119.77,119.79,13000.0,120.07,120.07,119.77,119.79,13000.0
2007-10-04 14:55:00,119.79,120.01,119.78,119.98,11700.0,119.79,120.01,119.78,119.98,11700.0
2007-10-04 15:00:00,120.0,120.01,119.9,120.0,10300.0,120.0,120.01,119.9,120.0,10300.0
2007-10-04 15:05:00,120.01,120.25,119.95,120.25,15100.0,120.01,120.25,119.95,120.25,15100.0
2007-10-04 15:10:00,120.25,120.47,120.22,120.26,12300.0,120.25,120.47,120.22,120.26,12300.0
2007-10-04 15:15:00,120.24,120.47,120.2,120.41,11000.0,120.24,120.47,120.2,120.41,11000.0
2007-10-04 15:20:00,120.42,120.46,120.23,120.26,12600.0,120.42,120.46,120.23,120.26,12600.0
2007-10-04 15:25:00,120.26,120.42,120.2,120.42,8900.0,120.26,120.42,120.2,120.42,8900.0
2007-10-04 15:30:00,120.42,120.6,120.38,120.59,14000.0,120.42,120.6,120.38,120.59,14000.0
2007-10-04 15:35:00,120.6,120.63,120.4,120.44,12700.0,120.6,120.63,120.4,120.44,12700.0
2007-10-04 15:40:00,120.44,120.56,120.36,120.43,15500.0,120.44,120.56,120.36,120.43,15500.0
2007-10-04 15:45:00,120.43,120.66,120.41,120.64,12700.0,120.43,120.66,120.41,120.64,12700.0
2007-10-04 15:50:00,120.65,120.65,120.2,120.24,17200.0,120.65,120.65,120.2,120.24,17200.0
2007-10-04 15:55:00,120.23,120.43,120.23,120.42,17300.0,120.23,120.43,120.23,120.42,17300.0
2007-10-05 09:30:00,121.85,122.91,121.67,122.83,21700.0,121.85,122.91,121.67,122.83,21700.0
2007-10-05 09:35:00,122.84,122.95,122.56,122.78,18700.0,122.84,122.95,122.56,122.78,18700.0
2007-10-05 09:40:00,122.78,122.83,122.38,122.38,9400.0,122.78,122.83,122.38,122.38,9400.0
2007-10-05 09:45:00,122.42,122.96,122.36,122.9,14400.0,122.42,122.96,122.36,122.9,14400.0
2007-10-05 09:50:00,122.96,122.96,122.38,122.57,9000.0,122.96,122.96,122.38,122.57,9000.0
2007-10-05 09:55:00,122.64,122.87,122.51,122.87,8300.0,122.64,122.87,122.51,122.87,8300.0
2007-10-05 10:00:00,122.88,122.88,122.38,122.7,22600.0,122.88,122.88,122.38,122.7,22600.0
2007-10-05 10:05:00,122.7,122.72,122.26,122.56,10200.0,122.7,122.72,122.26,122.56,10200.0
2007-10-05 10:10:00,122.49,122.52,122.31,122.33,3500.0,122.49,122.52,122.31,122.33,3500.0
2007-10-05 10:15:00,122.35,122.38,122.11,122.25,14600.0,122.35,122.38,122.11,122.25,14600.0
2007-10-05 10:20:00,122.23,122.27,122.1,122.1,3700.0,122.23,122.27,122.1,122.1,3700.0
2007-10-05 10:25:00,122.1,122.19,121.9,121.92,3800.0,122.1,122.19,121.9,121.92,3800.0
2007-10-05 10:30:00,121.98,121.99,121.78,121.85,8000.0,121.98,121.99,121.78,121.85,8000.0
2007-10-05 10:35:00,121.84,121.86,121.71,121.77,5200.0,121.84,121.86,121.71,121.77,5200.0
2007-10-05 10:40:00,121.82,122.0,121.78,121.91,9500.0,121.82,122.0,121.78,121.91,9500.0
2007-10-05 10:45:00,121.95,122.17,121.82,122.07,10400.0,121.95,122.17,121.82,122.07,10400.0
2007-10-05 10:50:00,122.14,122.28,122.1,122.19,5800.0,122.14,122.28,122.1,122.19,5800.0
2007-10-05 10:55:00,122.23,122.44,122.17,122.44,7000.0,122.23,122.44,122.17,122.44,7000.0
2007-10-05 11:00:00,122.45,122.84,122.45,122.84,4300.0,122.45,122.84,122.45,122.84,4300.0
2007-10-05 11:05:00,122.79,122.84,122.69,122.76,7200.0,122.79,122.84,122.69,122.76,7200.0
2007-10-05 11:10:00,122.78,122.8,122.71,122.71,3000.0,122.78,122.8,122.71,122.71,3000.0
2007-10-05 11:15:00,122.8,122.93,122.74,122.93,4000.0,122.8,122.93,122.74,122.93,4000.0
2007-10-05 11:20:00,122.98,123.46,122.98,123.41,8800.0,122.98,123.46,122.98,123.41,8800.0
2007-10-05 11:25:00,123.41,123.41,123.14,123.25,6300.0,123.41,123.41,123.14,123.25,6300.0
2007-10-05 11:30:00,123.18,123.29,123.05,123.29,4800.0,123.18,123.29,123.05,123.29,4800.0
2007-10-05 11:35:00,123.29,123.6,123.29,123.52,9200.0,123.29,123.6,123.29,123.52,9200.0
2007-10-05 11:40:00,123.52,123.62,123.42,123.61,9300.0,123.52,123.62,123.42,123.61,9300.0
2007-10-05 11:45:00,123.64,123.7,123.57,123.66,3900.0,123.64,123.7,123.57,123.66,3900.0
2007-10-05 11:50:00,123.68,123.76,123.47,123.69,15500.0,123.68,123.76,123.47,123.69,15500.0
2007-10-05 11:55:00,123.7,123.74,123.66,123.69,3100.0,123.7,123.74,123.66,123.69,3100.0
2007-10-05 12:00:00,123.73,123.78,123.64,123.64,4600.0,123.73,123.78,123.64,123.64,4600.0
2007-10-05 12:05:00,123.62,123.74,123.46,123.72,11800.0,123.62,123.74,123.46,123.72,11800.0
2007-10-05 12:10:00,123.71,123.75,123.65,123.75,5300.0,123.71,123.75,123.65,123.75,5300.0
2007-10-05 12:15:00,123.74,123.78,123.59,123.78,9200.0,123.74,123.78,123.59,123.78,9200.0
2007-10-05 12:20:00,123.8,123.95,123.8,123.85,10000.0,123.8,123.95,123.8,123.85,10000.0
2007-10-05 12:25:00,123.85,123.92,123.85,123.89,8000.0,123.85,123.92,123.85,123.89,8000.0
2007-10-05 12:30:00,123.94,124.26,123.94,124.23,8700.0,123.94,124.26,123.94,124.23,8700.0
2007-10-05 12:35:00,124.25,124.31,124.2,124.3,10500.0,124.25,124.31,124.2,124.3,10500.0
2007-10-05 12:40:00,124.3,124.32,124.07,124.14,6600.0,124.3,124.32,124.07,124.14,6600.0
2007-10-05 12:45:00,124.1,124.13,123.81,123.81,8200.0,124.1,124.13,123.81,123.81,8200.0
2007-10-05 12:50:00,123.81,123.91,123.81,123.89,5500.0,123.81,123.91,123.81,123.89,5500.0
2007-10-05 12:55:00,123.91,124.0,123.9,123.94,7100.0,123.91,124.0,123.9,123.94,7100.0
2007-10-05 13:00:00,123.93,124.06,123.88,124.02,9800.0,123.93,124.06,123.88,124.02,9800.0
2007-10-05 13:05:00,124.04,124.06,123.85,123.89,8700.0,124.04,124.06,123.85,123.89,8700.0
2007-10-05 13:10:00,123.85,123.86,123.82,123.83,1800.0,123.85,123.86,123.82,123.83,1800.0
2007-10-05 13:15:00,123.83,123.85,123.75,123.75,3600.0,123.83,123.85,123.75,123.75,3600.0
2007-10-05 13:20:00,123.75,123.84,123.74,123.8,4000.0,123.75,123.84,123.74,123.8,4000.0
2007-10-05 13:25:00,123.79,124.57,123.79,124.46,31300.0,123.79,124.57,123.79,124.46,31300.0
2007-10-05 13:30:00,124.44,124.52,124.26,124.49,12700.0,124.44,124.52,124.26,124.49,12700.0
2007-10-05 13:35:00,124.5,124.6,124.49,124.53,10700.0,124.5,124.6,124.49,124.53,10700.0
2007-10-05 13:40:00,124.53,124.86,124.53,124.85,15300.0,124.53,124.86,124.53,124.85,15300.0
2007-10-05 13:45:00,124.78,124.87,124.78,124.82,4900.0,124.78,124.87,124.78,124.82,4900.0
2007-10-05 13:50:00,124.82,124.99,124.82,124.99,11700.0,124.82,124.99,124.82,124.99,11700.0
2007-10-05 13:55:00,124.99,124.99,124.87,124.96,8400.0,124.99,124.99,124.87,124.96,8400.0
2007-10-05 14:00:00,124.96,125.2,124.9,124.97,13500.0,124.96,125.2,124.9,124.97,13500.0
2007-10-05 14:05:00,124.98,125.17,124.95,125.07,9700.0,124.98,125.17,124.95,125.07,9700.0
2007-10-05 14:10:00,125.12,125.13,124.98,125.02,6900.0,125.12,125.13,124.98,125.02,6900.0
2007-10-05 14:15:00,125.03,125.16,124.99,125.1,11200.0,125.03,125.16,124.99,125.1,11200.0
2007-10-05 14:20:00,125.13,125.44,125.13,125.39,11300.0,125.13,125.44,125.13,125.39,11300.0
2007-10-05 14:25:00,125.41,125.54,125.36,125.47,10600.0,125.41,125.54,125.36,125.47,10600.0
2007-10-05 14:30:00,125.52,125.52,125.35,125.4,6400.0,125.52,125.52,125.35,125.4,6400.0
2007-10-05 14:35:00,125.43,125.43,125.19,125.19,7900.0,125.43,125.43,125.19,125.19,7900.0
2007-10-05 14:40:00,125.24,125.35,125.17,125.34,6900.0,125.24,125.35,125.17,125.34,6900.0
2007-10-05 14:45:00,125.34,125.37,125.03,125.06,9000.0,125.34,125.37,125.03,125.06,9000.0
2007-10-05 14:50:00,125.06,125.14,125.0,125.1,5800.0,125.06,125.14,125.0,125.1,5800.0
2007-10-05 14:55:00,125.04,125.1,124.97,125.04,8000.0,125.04,125.1,124.97,125.04,8000.0
2007-10-05 15:00:00,125.04,125.28,125.0,125.21,17900.0,125.04,125.28,125.0,125.21,17900.0
2007-10-05 15:05:00,125.18,125.22,125.08,125.08,9800.0,125.18,125.22,125.08,125.08,9800.0
2007-10-05 15:10:00,125.08,125.14,124.89,124.9,10900.0,125.08,125.14,124.89,124.9,10900.0
2007-10-05 15:15:00,124.91,124.96,124.81,124.85,12100.0,124.91,124.96,124.81,124.85,12100.0
2007-10-05 15:20:00,124.84,124.95,124.84,124.87,14000.0,124.84,124.95,124.84,124.87,14000.0
2007-10-05 15:25:00,124.88,125.16,124.88,125.14,12100.0,124.88,125.16,124.88,125.14,12100.0
2007-10-05 15:30:00,125.16,125.16,124.93,124.96,14700.0,125.16,125.16,124.93,124.96,14700.0
2007-10-05 15:35:00,124.96,125.0,124.96,124.96,12300.0,124.96,125.0,124.96,124.96,12300.0
2007-10-05 15:40:00,124.97,125.01,124.51,124.54,24200.0,124.97,125.01,124.51,124.54,24200.0
2007-10-05 15:45:00,124.54,124.91,124.51,124.81,17100.0,124.54,124.91,124.51,124.81,17100.0
2007-10-05 15:50:00,124.83,124.88,124.52,124.61,24400.0,124.83,124.88,124.52,124.61,24400.0
2007-10-05 15:55:00,124.61,124.68,124.4,124.42,29900.0,124.61,124.68,124.4,124.42,29900.0
2007-10-08 09:30:00,124.8,125.17,123.95,123.95,18300.0,124.8,125.17,123.95,123.95,18300.0
2007-10-08 09:35:00,123.85,123.89,122.9,123.01,13200.0,123.85,123.89,122.9,123.01,13200.0
2007-10-08 09:40:00,122.98,123.5,122.95,123.47,9900.0,122.98,123.5,122.95,123.47,9900.0
2007-10-08 09:45:00,123.46,123.86,123.33,123.51,8500.0,123.46,123.86,123.33,123.51,8500.0
2007-10-08 09:50:00,123.49,123.49,122.9,122.9,6900.0,123.49,123.49,122.9,122.9,6900.0
2007-10-08 09:55:00,122.83,123.17,122.66,123.14,12300.0,122.83,123.17,122.66,123.14,12300.0
2007-10-08 10:00:00,123.19,123.37,123.05,123.36,9100.0,123.19,123.37,123.05,123.36,9100.0
2007-10-08 10:05:00,123.34,123.77,123.34,123.77,7900.0,123.34,123.77,123.34,123.77,7900.0
2007-10-08 10:10:00,123.85,123.85,123.68,123.69,7000.0,123.85,123.85,123.68,123.69,7000.0
2007-10-08 10:15:00,123.69,123.77,123.53,123.59,9300.0,123.69,123.77,123.53,123.59,9300.0
2007-10-08 10:20:00,123.57,123.69,123.52,123.69,6400.0,123.57,123.69,123.52,123.69,6400.0
2007-10-08 10:25:00,123.68,123.78,123.64,123.78,6700.0,123.68,123.78,123.64,123.78,6700.0
2007-10-08 10:30:00,123.78,123.85,123.75,123.76,5000.0,123.78,123.85,123.75,123.76,5000.0
2007-10-08 10:35:00,123.76,123.77,123.59,123.59,2700.0,123.76,123.77,123.59,123.59,2700.0
2007-10-08 10:40:00,123.59,123.66,123.57,123.64,5000.0,123.59,123.66,123.57,123.64,5000.0
2007-10-08 10:45:00,123.64,123.72,123.57,123.58,5500.0,123.64,123.72,123.57,123.58,5500.0
2007-10-08 10:50:00,123.58,123.66,123.56,123.64,4000.0,123.58,123.66,123.56,123.64,4000.0
2007-10-08 10:55:00,123.6,123.6,123.44,123.52,4900.0,123.6,123.6,123.44,123.52,4900.0
2007-10-08 11:00:00,123.51,123.53,123.28,123.3,6900.0,123.51,123.53,123.28,123.3,6900.0
2007-10-08 11:05:00,123.29,123.31,122.87,122.92,11100.0,123.29,123.31,122.87,122.92,11100.0
2007-10-08 11:10:00,122.9,123.29,122.86,123.27,9000.0,122.9,123.29,122.86,123.27,9000.0
2007-10-08 11:15:00,123.28,123.43,123.2,123.34,8200.0,123.28,123.43,123.2,123.34,8200.0
2007-10-08 11:20:00,123.34,123.42,123.34,123.42,3900.0,123.34,123.42,123.34,123.42,3900.0
2007-10-08 11:25:00,123.43,123.48,123.25,123.32,6700.0,123.43,123.48,123.25,123.32,6700.0
2007-10-08 11:30:00,123.29,123.47,123.28,123.44,9100.0,123.29,123.47,123.28,123.44,9100.0
2007-10-08 11:35:00,123.41,123.46,123.32,123.42,7800.0,123.41,123.46,123.32,123.42,7800.0
2007-10-08 11:40:00,123.41,123.41,123.38,123.41,1800.0,123.41,123.41,123.38,123.41,1800.0
2007-10-08 11:45:00,123.41,123.69,123.41,123.69,8000.0,123.41,123.69,123.41,123.69,8000.0
2007-10-08 11:50:00,123.71,123.91,123.71,123.89,11700.0,123.71,123.91,123.71,123.89,11700.0
2007-10-08 11:55:00,123.9,123.95,123.8,123.86,7800.0,123.9,123.95,123.8,123.86,7800.0
2007-10-08 12:00:00,123.88,123.9,123.75,123.87,5700.0,123.88,123.9,123.75,123.87,5700.0
2007-10-08 12:05:00,123.85,123.89,123.85,123.88,6900.0,123.85,123.89,123.85,123.88,6900.0
2007-10-08 12:10:00,123.88,123.89,123.79,123.81,8600.0,123.88,123.89,123.79,123.81,8600.0
2007-10-08 12:15:00,123.79,123.81,123.76,123.79,7300.0,123.79,123.81,123.76,123.79,7300.0
2007-10-08 12:20:00,123.79,123.79,123.75,123.78,5200.0,123.79,123.79,123.75,123.78,5200.0
2007-10-08 12:25:00,123.78,123.79,123.68,123.68,5100.0,123.78,123.79,123.68,123.68,5100.0
2007-10-08 12:30:00,123.7,123.77,123.66,123.66,5400.0,123.7,123.77,123.66,123.66,5400.0
2007-10-08 12:35:00,123.66,123.7,123.65,123.65,5700.0,123.66,123.7,123.65,123.65,5700.0
2007-10-08 12:40:00,123.66,123.8,123.61,123.8,7200.0,123.66,123.8,123.61,123.8,7200.0
2007-10-08 12:45:00,123.8,123.8,123.66,123.68,2800.0,123.8,123.8,123.66,123.68,2800.0
2007-10-08 12:50:00,123.72,123.73,123.69,123.71,4200.0,123.72,123.73,123.69,123.71,4200.0
2007-10-08 12:55:00,123.72,123.74,123.71,123.72,6000.0,123.72,123.74,123.71,123.72,6000.0
2007-10-08 13:00:00,123.73,123.74,123.62,123.65,4700.0,123.73,123.74,123.62,123.65,4700.0
2007-10-08 13:05:00,123.64,123.68,123.57,123.64,7600.0,123.64,123.68,123.57,123.64,7600.0
2007-10-08 13:10:00,123.67,123.67,123.59,123.65,2800.0,123.67,123.67,123.59,123.65,2800.0
2007-10-08 13:15:00,123.65,123.68,123.63,123.66,7200.0,123.65,123.68,123.63,123.66,7200.0
2007-10-08 13:20:00,123.63,123.66,123.61,123.63,3900.0,123.63,123.66,123.61,123.63,3900.0
2007-10-08 13:25:00,123.63,123.66,123.62,123.63,8000.0,123.63,123.66,123.62,123.63,8000.0
2007-10-08 13:30:00,123.64,123.7,123.62,123.64,7200.0,123.64,123.7,123.62,123.64,7200.0
2007-10-08 13:35:00,123.68,123.7,123.66,123.66,4800.0,123.68,123.7,123.66,123.66,4800.0
2007-10-08 13:40:00,123.66,123.66,123.45,123.49,6700.0,123.66,123.66,123.45,123.49,6700.0
2007-10-08 13:45:00,123.49,123.51,123.44,123.49,5900.0,123.49,123.51,123.44,123.49,5900.0
2007-10-08 13:50:00,123.47,123.5,123.37,123.37,5900.0,123.47,123.5,123.37,123.37,5900.0
2007-10-08 13:55:00,123.44,123.54,123.36,123.53,5800.0,123.44,123.54,123.36,123.53,5800.0
2007-10-08 14:00:00,123.53,123.55,123.52,123.55,3900.0,123.53,123.55,123.52,123.55,3900.0
2007-10-08 14:05:00,123.54,123.59,123.54,123.59,3200.0,123.54,123.59,123.54,123.59,3200.0
2007-10-08 14:10:00,123.6,123.6,123.39,123.39,5600.0,123.6,123.6,123.39,123.39,5600.0
2007-10-08 14:15:00,123.47,123.62,123.46,123.61,8600.0,123.47,123.62,123.46,123.61,8600.0
2007-10-08 14:20:00,123.61,123.64,123.45,123.47,4700.0,123.61,123.64,123.45,123.47,4700.0
2007-10-08 14:25:00,123.47,123.49,123.38,123.4,2900.0,123.47,123.49,123.38,123.4,2900.0
2007-10-08 14:30:00,123.38,123.45,123.38,123.45,8000.0,123.38,123.45,123.38,123.45,8000.0
2007-10-08 14:35:00,123.45,123.58,123.38,123.38,8600.0,123.45,123.58,123.38,123.38,8600.0
2007-10-08 14:40:00,123.41,123.42,123.32,123.33,3500.0,123.41,123.42,123.32,123.33,3500.0
2007-10-08 14:45:00,123.37,123.37,123.27,123.3,4800.0,123.37,123.37,123.27,123.3,4800.0
2007-10-08 14:50:00,123.3,123.32,123.25,123.26,10600.0,123.3,123.32,123.25,123.26,10600.0
2007-10-08 14:55:00,123.28,123.28,123.02,123.02,9000.0,123.28,123.28,123.02,123.02,9000.0
2007-10-08 15:00:00,123.03,123.22,123.03,123.21,8800.0,123.03,123.22,123.03,123.21,8800.0
2007-10-08 15:05:00,123.18,123.22,123.18,123.19,3100.0,123.18,123.22,123.18,123.19,3100.0
2007-10-08 15:10:00,123.21,123.3,123.2,123.3,8400.0,123.21,123.3,123.2,123.3,8400.0
2007-10-08 15:15:00,123.31,123.42,123.2,123.37,11800.0,123.31,123.42,123.2,123.37,11800.0
2007-10-08 15:20:00,123.33,123.35,123.24,123.35,10000.0,123.33,123.35,123.24,123.35,10000.0
2007-10-08 15:25:00,123.36,123.5,123.31,123.48,12000.0,123.36,123.5,123.31,123.48,12000.0
2007-10-08 15:30:00,123.48,123.48,123.35,123.42,11600.0,123.48,123.48,123.35,123.42,11600.0
2007-10-08 15:35:00,123.41,123.5,123.31,123.49,14300.0,123.41,123.5,123.31,123.49,14300.0
2007-10-08 15:40:00,123.5,123.62,123.39,123.55,14400.0,123.5,123.62,123.39,123.55,14400.0
2007-10-08 15:45:00,123.57,123.6,123.5,123.55,11700.0,123.57,123.6,123.5,123.55,11700.0
2007-10-08 15:50:00,123.56,123.61,123.39,123.43,14300.0,123.56,123.61,123.39,123.43,14300.0
2007-10-08 15:55:00,123.41,123.44,123.24,123.39,18800.0,123.41,123.44,123.24,123.39,18800.0
2007-10-09 09:30:00,123.7,123.9,123.65,123.65,5900.0,123.7,123.9,123.65,123.65,5900.0
2007-10-09 09:35:00,123.65,123.65,123.31,123.44,1700.0,123.65,123.65,123.31,123.44,1700.0
2007-10-09 09:40:00,123.59,123.59,123.32,123.44,4500.0,123.59,123.59,123.32,123.44,4500.0
2007-10-09 09:45:00,123.46,123.72,123.34,123.62,5900.0,123.46,123.72,123.34,123.62,5900.0
2007-10-09 09:50:00,123.68,123.72,123.41,123.45,3500.0,123.68,123.72,123.41,123.45,3500.0
2007-10-09 09:55:00,123.49,123.65,123.45,123.64,8000.0,123.49,123.65,123.45,123.64,8000.0
2007-10-09 10:00:00,123.64,123.64,123.41,123.47,7800.0,123.64,123.64,123.41,123.47,7800.0
2007-10-09 10:05:00,123.52,123.53,123.41,123.46,29200.0,123.52,123.53,123.41,123.46,29200.0
2007-10-09 10:10:00,123.48,123.5,123.25,123.26,21400.0,123.48,123.5,123.25,123.26,21400.0
2007-10-09 10:15:00,123.25,123.56,123.2,123.55,6900.0,123.25,123.56,123.2,123.55,6900.0
2007-10-09 10:20:00,123.56,123.56,123.41,123.47,8000.0,123.56,123.56,123.41,123.47,8000.0
2007-10-09 10:25:00,123.46,123.48,123.17,123.18,4400.0,123.46,123.48,123.17,123.18,4400.0
2007-10-09 10:30:00,123.18,123.24,122.88,122.88,9800.0,123.18,123.24,122.88,122.88,9800.0
2007-10-09 10:35:00,122.87,122.96,122.67,122.67,6300.0,122.87,122.96,122.67,122.67,6300.0
2007-10-09 10:40:00,122.66,122.99,122.66,122.98,7900.0,122.66,122.99,122.66,122.98,7900.0
2007-10-09 10:45:00,122.95,123.08,122.93,122.97,5600.0,122.95,123.08,122.93,122.97,5600.0
2007-10-09 10:50:00,122.97,123.04,122.92,123.04,3000.0,122.97,123.04,122.92,123.04,3000.0
2007-10-09 10:55:00,123.04,123.04,122.81,122.98,6600.0,123.04,123.04,122.81,122.98,6600.0
2007-10-09 11:00:00,122.98,123.1,122.98,123.0,7300.0,122.98,123.1,122.98,123.0,7300.0
2007-10-09 11:05:00,122.95,122.97,122.83,122.83,3600.0,122.95,122.97,122.83,122.83,3600.0
2007-10-09 11:10:00,122.83,122.87,122.77,122.77,3300.0,122.83,122.87,122.77,122.77,3300.0
2007-10-09 11:15:00,122.8,123.26,122.78,122.99,8300.0,122.8,123.26,122.78,122.99,8300.0
2007-10-09 11:20:00,122.98,123.2,122.98,123.18,3100.0,122.98,123.2,122.98,123.18,3100.0
2007-10-09 11:25:00,123.17,123.17,123.04,123.06,2900.0,123.17,123.17,123.04,123.06,2900.0
2007-10-09 11:30:00,123.08,123.21,123.08,123.2,3300.0,123.08,123.21,123.08,123.2,3300.0
2007-10-09 11:35:00,123.19,123.19,123.02,123.02,2600.0,123.19,123.19,123.02,123.02,2600.0
2007-10-09 11:40:00,123.0,123.0,122.87,122.96,3700.0,123.0,123.0,122.87,122.96,3700.0
2007-10-09 11:45:00,122.97,122.98,122.9,122.96,3000.0,122.97,122.98,122.9,122.96,3000.0
2007-10-09 11:50:00,122.98,123.05,122.96,123.05,2300.0,122.98,123.05,122.96,123.05,2300.0
2007-10-09 11:55:00,123.1,123.33,123.1,123.31,6400.0,123.1,123.33,123.1,123.31,6400.0
2007-10-09 12:00:00,123.28,123.28,122.92,122.94,3200.0,123.28,123.28,122.92,122.94,3200.0
2007-10-09 12:05:00,122.89,122.89,122.82,122.82,3700.0,122.89,122.89,122.82,122.82,3700.0
2007-10-09 12:10:00,122.75,122.85,122.69,122.75,7800.0,122.75,122.85,122.69,122.75,7800.0
2007-10-09 12:15:00,122.73,122.82,122.7,122.76,7500.0,122.73,122.82,122.7,122.76,7500.0
2007-10-09 12:20:00,122.78,122.96,122.72,122.96,5300.0,122.78,122.96,122.72,122.96,5300.0
2007-10-09 12:25:00,122.98,123.02,122.77,122.82,4500.0,122.98,123.02,122.77,122.82,4500.0
2007-10-09 12:30:00,122.83,122.83,122.68,122.77,6400.0,122.83,122.83,122.68,122.77,6400.0
2007-10-09 12:35:00,122.77,122.79,122.74,122.78,3100.0,122.77,122.79,122.74,122.78,3100.0
2007-10-09 12:40:00,122.78,122.8,122.54,122.54,6800.0,122.78,122.8,122.54,122.54,6800.0
2007-10-09 12:45:00,122.58,122.61,122.55,122.61,8900.0,122.58,122.61,122.55,122.61,8900.0
2007-10-09 12:50:00,122.61,122.61,122.54,122.54,3000.0,122.61,122.61,122.54,122.54,3000.0
2007-10-09 12:55:00,122.56,122.61,122.56,122.61,3000.0,122.56,122.61,122.56,122.61,3000.0
2007-10-09 13:00:00,122.64,122.66,122.63,122.66,6400.0,122.64,122.66,122.63,122.66,6400.0
2007-10-09 13:05:00,122.69,122.69,122.62,122.62,7500.0,122.69,122.69,122.62,122.62,7500.0
2007-10-09 13:10:00,122.65,122.74,122.65,122.71,5000.0,122.65,122.74,122.65,122.71,5000.0
2007-10-09 13:15:00,122.7,122.75,122.66,122.71,4700.0,122.7,122.75,122.66,122.71,4700.0
2007-10-09 13:20:00,122.71,122.73,122.52,122.55,4900.0,122.71,122.73,122.52,122.55,4900.0
2007-10-09 13:25:00,122.55,122.59,122.44,122.48,4900.0,122.55,122.59,122.44,122.48,4900.0
2007-10-09 13:30:00,122.48,122.48,122.39,122.46,4900.0,122.48,122.48,122.39,122.46,4900.0
2007-10-09 13:35:00,122.51,122.69,122.51,122.68,5600.0,122.51,122.69,122.51,122.68,5600.0
2007-10-09 13:40:00,122.68,122.68,122.59,122.68,4300.0,122.68,122.68,122.59,122.68,4300.0
2007-10-09 13:45:00,122.69,123.08,122.69,123.07,6400.0,122.69,123.08,122.69,123.07,6400.0
2007-10-09 13:50:00,123.07,123.13,123.04,123.13,4200.0,123.07,123.13,123.04,123.13,4200.0
2007-10-09 13:55:00,123.16,123.16,122.96,122.96,6600.0,123.16,123.16,122.96,122.96,6600.0
2007-10-09 14:00:00,122.91,123.26,122.58,123.21,17800.0,122.91,123.26,122.58,123.21,17800.0
2007-10-09 14:05:00,123.21,123.28,122.83,122.83,4100.0,123.21,123.28,122.83,122.83,4100.0
2007-10-09 14:10:00,122.82,122.82,122.48,122.58,10200.0,122.82,122.82,122.48,122.58,10200.0
2007-10-09 14:15:00,122.56,122.57,122.27,122.49,15600.0,122.56,122.57,122.27,122.49,15600.0
2007-10-09 14:20:00,122.49,122.49,122.38,122.43,5300.0,122.49,122.49,122.38,122.43,5300.0
2007-10-09 14:25:00,122.44,122.82,122.42,122.72,19700.0,122.44,122.82,122.42,122.72,19700.0
2007-10-09 14:30:00,122.74,122.75,122.56,122.7,19800.0,122.74,122.75,122.56,122.7,19800.0
2007-10-09 14:35:00,122.7,122.73,122.53,122.55,21400.0,122.7,122.73,122.53,122.55,21400.0
2007-10-09 14:40:00,122.55,122.57,122.3,122.32,30800.0,122.55,122.57,122.3,122.32,30800.0
2007-10-09 14:45:00,122.35,122.35,121.98,122.01,35800.0,122.35,122.35,121.98,122.01,35800.0
2007-10-09 14:50:00,122.0,122.09,121.89,121.92,31000.0,122.0,122.09,121.89,121.92,31000.0
2007-10-09 14:55:00,121.92,121.99,121.82,121.96,30000.0,121.92,121.99,121.82,121.96,30000.0
2007-10-09 15:00:00,121.96,122.02,121.85,122.01,19200.0,121.96,122.02,121.85,122.01,19200.0
2007-10-09 15:05:00,122.01,122.27,121.91,122.16,16200.0,122.01,122.27,121.91,122.16,16200.0
2007-10-09 15:10:00,122.14,122.4,122.12,122.38,13700.0,122.14,122.4,122.12,122.38,13700.0
2007-10-09 15:15:00,122.41,122.7,122.41,122.66,10100.0,122.41,122.7,122.41,122.66,10100.0
2007-10-09 15:20:00,122.66,122.7,122.56,122.66,6500.0,122.66,122.7,122.56,122.66,6500.0
2007-10-09 15:25:00,122.66,122.66,122.38,122.56,12200.0,122.66,122.66,122.38,122.56,12200.0
2007-10-09 15:30:00,122.6,122.65,122.5,122.56,13600.0,122.6,122.65,122.5,122.56,13600.0
2007-10-09 15:35:00,122.55,122.86,122.55,122.86,12000.0,122.55,122.86,122.55,122.86,12000.0
2007-10-09 15:40:00,122.86,123.13,122.65,122.65,15700.0,122.86,123.13,122.65,122.65,15700.0
2007-10-09 15:45:00,122.66,122.7,122.48,122.7,12900.0,122.66,122.7,122.48,122.7,12900.0
2007-10-09 15:50:00,122.72,122.83,122.68,122.76,9100.0,122.72,122.83,122.68,122.76,9100.0
2007-10-09 15:55:00,122.76,122.88,122.72,122.88,9500.0,122.76,122.88,122.72,122.88,9500.0
2007-10-10 09:30:00,122.77,123.5,122.73,122.73,7600.0,122.77,123.5,122.73,122.73,7600.0
2007-10-10 09:35:00,122.73,123.07,122.53,122.53,7900.0,122.73,123.07,122.53,122.53,7900.0
2007-10-10 09:40:00,122.5,122.5,122.01,122.07,7600.0,122.5,122.5,122.01,122.07,7600.0
2007-10-10 09:45:00,122.07,122.73,122.06,122.7,11400.0,122.07,122.73,122.06,122.7,11400.0
2007-10-10 09:50:00,122.68,122.88,122.52,122.53,11900.0,122.68,122.88,122.52,122.53,11900.0
2007-10-10 09:55:00,122.53,122.81,122.34,122.35,11800.0,122.53,122.81,122.34,122.35,11800.0
2007-10-10 10:00:00,122.35,122.74,122.35,122.53,4900.0,122.35,122.74,122.35,122.53,4900.0
2007-10-10 10:05:00,122.53,122.53,121.96,121.97,7600.0,122.53,122.53,121.96,121.97,7600.0
2007-10-10 10:10:00,121.98,122.09,121.66,122.07,13200.0,121.98,122.09,121.66,122.07,13200.0
2007-10-10 10:15:00,122.0,122.31,121.83,122.28,13000.0,122.0,122.31,121.83,122.28,13000.0
2007-10-10 10:20:00,122.28,122.54,122.17,122.29,12900.0,122.28,122.54,122.17,122.29,12900.0
2007-10-10 10:25:00,122.29,122.29,122.03,122.12,8300.0,122.29,122.29,122.03,122.12,8300.0
2007-10-10 10:30:00,122.13,122.5,122.13,122.49,7900.0,122.13,122.5,122.13,122.49,7900.0
2007-10-10 10:35:00,122.49,122.5,122.13,122.16,9400.0,122.49,122.5,122.13,122.16,9400.0
2007-10-10 10:40:00,122.14,122.29,122.0,122.07,7800.0,122.14,122.29,122.0,122.07,7800.0
2007-10-10 10:45:00,122.09,122.31,122.09,122.31,5100.0,122.09,122.31,122.09,122.31,5100.0
2007-10-10 10:50:00,122.34,122.52,122.31,122.52,7900.0,122.34,122.52,122.31,122.52,7900.0
2007-10-10 10:55:00,122.54,122.55,122.34,122.35,4500.0,122.54,122.55,122.34,122.35,4500.0
2007-10-10 11:00:00,122.36,122.85,122.36,122.84,7400.0,122.36,122.85,122.36,122.84,7400.0
2007-10-10 11:05:00,122.84,122.86,122.69,122.71,9400.0,122.84,122.86,122.69,122.71,9400.0
2007-10-10 11:10:00,122.71,122.86,122.59,122.81,4300.0,122.71,122.86,122.59,122.81,4300.0
2007-10-10 11:15:00,122.81,122.88,122.77,122.8,4400.0,122.81,122.88,122.77,122.8,4400.0
2007-10-10 11:20:00,122.82,122.91,122.77,122.88,17500.0,122.82,122.91,122.77,122.88,17500.0
2007-10-10 11:25:00,122.88,122.97,122.86,122.89,16000.0,122.88,122.97,122.86,122.89,16000.0
2007-10-10 11:30:00,122.87,122.9,122.85,122.87,11900.0,122.87,122.9,122.85,122.87,11900.0
2007-10-10 11:35:00,122.88,123.21,122.87,122.96,15300.0,122.88,123.21,122.87,122.96,15300.0
2007-10-10 11:40:00,122.98,123.0,122.98,123.0,5600.0,122.98,123.0,122.98,123.0,5600.0
2007-10-10 11:45:00,123.0,123.0,122.88,122.88,8300.0,123.0,123.0,122.88,122.88,8300.0
2007-10-10 11:50:00,122.88,122.89,122.7,122.75,5700.0,122.88,122.89,122.7,122.75,5700.0
2007-10-10 11:55:00,122.72,122.84,122.7,122.84,3400.0,122.72,122.84,122.7,122.84,3400.0
2007-10-10 12:00:00,122.84,123.06,122.84,123.04,7400.0,122.84,123.06,122.84,123.04,7400.0
2007-10-10 12:05:00,123.03,123.03,122.83,122.89,7000.0,123.03,123.03,122.83,122.89,7000.0
2007-10-10 12:10:00,122.9,122.97,122.81,122.81,6300.0,122.9,122.97,122.81,122.81,6300.0
2007-10-10 12:15:00,122.83,122.84,122.8,122.82,2000.0,122.83,122.84,122.8,122.82,2000.0
2007-10-10 12:20:00,122.82,123.06,122.82,123.0,4900.0,122.82,123.06,122.82,123.0,4900.0
2007-10-10 12:25:00,122.99,123.04,122.98,123.04,4200.0,122.99,123.04,122.98,123.04,4200.0
2007-10-10 12:30:00,123.05,123.07,122.96,123.0,5900.0,123.05,123.07,122.96,123.0,5900.0
2007-10-10 12:35:00,123.0,123.12,123.0,123.08,3200.0,123.0,123.12,123.0,123.08,3200.0
2007-10-10 12:40:00,123.08,123.08,122.89,122.98,9400.0,123.08,123.08,122.89,122.98,9400.0
2007-10-10 12:45:00,122.99,123.13,122.99,123.08,5400.0,122.99,123.13,122.99,123.08,5400.0
2007-10-10 12:50:00,123.08,123.08,122.92,122.99,5000.0,123.08,123.08,122.92,122.99,5000.0
2007-10-10 12:55:00,122.99,123.0,122.91,122.93,2300.0,122.99,123.0,122.91,122.93,2300.0
2007-10-10 13:00:00,122.93,122.97,122.58,122.58,8000.0,122.93,122.97,122.58,122.58,8000.0
2007-10-10 13:05:00,122.58,122.81,122.58,122.6,10200.0,122.58,122.81,122.58,122.6,10200.0
2007-10-10 13:10:00,122.65,122.69,122.57,122.57,5500.0,122.65,122.69,122.57,122.57,5500.0
2007-10-10 13:15:00,122.63,122.64,122.49,122.53,10200.0,122.63,122.64,122.49,122.53,10200.0
2007-10-10 13:20:00,122.53,122.55,122.42,122.43,3700.0,122.53,122.55,122.42,122.43,3700.0
2007-10-10 13:25:00,122.41,122.5,122.16,122.19,9600.0,122.41,122.5,122.16,122.19,9600.0
2007-10-10 13:30:00,122.16,122.23,122.14,122.21,11500.0,122.16,122.23,122.14,122.21,11500.0
2007-10-10 13:35:00,122.22,122.28,122.2,122.25,6100.0,122.22,122.28,122.2,122.25,6100.0
2007-10-10 13:40:00,122.25,122.25,121.99,121.99,10900.0,122.25,122.25,121.99,121.99,10900.0
2007-10-10 13:45:00,122.0,122.04,121.99,121.99,5400.0,122.0,122.04,121.99,121.99,5400.0
2007-10-10 13:50:00,122.02,122.23,122.02,122.1,5800.0,122.02,122.23,122.02,122.1,5800.0
2007-10-10 13:55:00,122.12,122.32,122.12,122.31,6800.0,122.12,122.32,122.12,122.31,6800.0
2007-10-10 14:00:00,122.31,122.31,122.1,122.15,6400.0,122.31,122.31,122.1,122.15,6400.0
2007-10-10 14:05:00,122.15,122.17,122.0,122.01,5300.0,122.15,122.17,122.0,122.01,5300.0
2007-10-10 14:10:00,122.03,122.14,122.03,122.13,6100.0,122.03,122.14,122.03,122.13,6100.0
2007-10-10 14:15:00,122.12,122.44,122.12,122.26,10000.0,122.12,122.44,122.12,122.26,10000.0
2007-10-10 14:20:00,122.26,122.45,122.22,122.4,5900.0,122.26,122.45,122.22,122.4,5900.0
2007-10-10 14:25:00,122.4,122.55,122.34,122.54,8900.0,122.4,122.55,122.34,122.54,8900.0
2007-10-10 14:30:00,122.54,122.59,122.5,122.51,6000.0,122.54,122.59,122.5,122.51,6000.0
2007-10-10 14:35:00,122.54,122.6,122.45,122.53,8100.0,122.54,122.6,122.45,122.53,8100.0
2007-10-10 14:40:00,122.53,122.57,122.4,122.57,10100.0,122.53,122.57,122.4,122.57,10100.0
2007-10-10 14:45:00,122.6,122.76,122.6,122.75,6400.0,122.6,122.76,122.6,122.75,6400.0
2007-10-10 14:50:00,122.75,122.77,122.5,122.68,11900.0,122.75,122.77,122.5,122.68,11900.0
2007-10-10 14:55:00,122.69,122.96,122.69,122.87,12800.0,122.69,122.96,122.69,122.87,12800.0
2007-10-10 15:00:00,122.84,123.09,122.84,123.07,11900.0,122.84,123.09,122.84,123.07,11900.0
2007-10-10 15:05:00,123.07,123.17,122.89,122.9,13900.0,123.07,123.17,122.89,122.9,13900.0
2007-10-10 15:10:00,122.91,123.03,122.91,122.98,9300.0,122.91,123.03,122.91,122.98,9300.0
2007-10-10 15:15:00,122.97,123.33,122.97,123.33,13100.0,122.97,123.33,122.97,123.33,13100.0
2007-10-10 15:20:00,123.35,123.43,123.13,123.28,10000.0,123.35,123.43,123.13,123.28,10000.0
2007-10-10 15:25:00,123.32,123.46,123.16,123.39,13400.0,123.32,123.46,123.16,123.39,13400.0
2007-10-10 15:30:00,123.41,123.5,123.21,123.3,16700.0,123.41,123.5,123.21,123.3,16700.0
2007-10-10 15:35:00,123.33,123.35,123.19,123.24,16900.0,123.33,123.35,123.19,123.24,16900.0
2007-10-10 15:40:00,123.25,123.27,123.01,123.02,10300.0,123.25,123.27,123.01,123.02,10300.0
2007-10-10 15:45:00,123.02,123.31,123.02,123.3,19600.0,123.02,123.31,123.02,123.3,19600.0
2007-10-10 15:50:00,123.29,123.29,123.0,123.05,20800.0,123.29,123.29,123.0,123.05,20800.0
2007-10-10 15:55:00,123.05,123.33,123.01,123.12,16000.0,123.05,123.33,123.01,123.12,16000.0
2007-10-11 09:30:00,123.95,123.95,123.38,123.85,5100.0,123.95,123.95,123.38,123.85,5100.0
2007-10-11 09:35:00,123.65,124.06,123.58,123.68,5000.0,123.65,124.06,123.58,123.68,5000.0
2007-10-11 09:40:00,123.8,124.68,123.73,124.33,8100.0,123.8,124.68,123.73,124.33,8100.0
2007-10-11 09:45:00,124.38,124.42,123.8,123.84,4900.0,124.38,124.42,123.8,123.84,4900.0
2007-10-11 09:50:00,123.84,123.84,123.6,123.6,4900.0,123.84,123.84,123.6,123.6,4900.0
2007-10-11 09:55:00,123.58,123.58,123.41,123.46,2300.0,123.58,123.58,123.41,123.46,2300.0
2007-10-11 10:00:00,123.48,123.82,123.03,123.25,24400.0,123.48,123.82,123.03,123.25,24400.0
2007-10-11 10:05:00,123.31,123.56,123.21,123.53,9500.0,123.31,123.56,123.21,123.53,9500.0
2007-10-11 10:10:00,123.55,123.69,123.44,123.46,5200.0,123.55,123.69,123.44,123.46,5200.0
2007-10-11 10:15:00,123.46,123.55,123.15,123.28,7900.0,123.46,123.55,123.15,123.28,7900.0
2007-10-11 10:20:00,123.3,123.49,123.3,123.42,6600.0,123.3,123.49,123.3,123.42,6600.0
2007-10-11 10:25:00,123.36,123.4,123.23,123.31,8400.0,123.36,123.4,123.23,123.31,8400.0
2007-10-11 10:30:00,123.3,123.57,123.15,123.2,8100.0,123.3,123.57,123.15,123.2,8100.0
2007-10-11 10:35:00,123.23,123.49,123.23,123.34,7700.0,123.23,123.49,123.23,123.34,7700.0
2007-10-11 10:40:00,123.35,123.97,123.31,123.97,9900.0,123.35,123.97,123.31,123.97,9900.0
2007-10-11 10:45:00,123.97,123.99,123.77,123.85,8300.0,123.97,123.99,123.77,123.85,8300.0
2007-10-11 10:50:00,123.83,123.87,123.62,123.62,3100.0,123.83,123.87,123.62,123.62,3100.0
2007-10-11 10:55:00,123.6,123.66,123.57,123.66,2400.0,123.6,123.66,123.57,123.66,2400.0
2007-10-11 11:00:00,123.7,123.78,123.62,123.62,3500.0,123.7,123.78,123.62,123.62,3500.0
2007-10-11 11:05:00,123.63,123.63,123.38,123.5,4700.0,123.63,123.63,123.38,123.5,4700.0
2007-10-11 11:10:00,123.5,123.5,123.31,123.31,5800.0,123.5,123.5,123.31,123.31,5800.0
2007-10-11 11:15:00,123.37,123.38,123.31,123.31,3900.0,123.37,123.38,123.31,123.31,3900.0
2007-10-11 11:20:00,123.31,123.51,123.31,123.46,3100.0,123.31,123.51,123.31,123.46,3100.0
2007-10-11 11:25:00,123.46,123.74,123.31,123.7,7100.0,123.46,123.74,123.31,123.7,7100.0
2007-10-11 11:30:00,123.64,123.67,123.59,123.64,1600.0,123.64,123.67,123.59,123.64,1600.0
2007-10-11 11:35:00,123.65,123.8,123.65,123.79,3200.0,123.65,123.8,123.65,123.79,3200.0
2007-10-11 11:40:00,123.85,123.92,123.72,123.72,3800.0,123.85,123.92,123.72,123.72,3800.0
2007-10-11 11:45:00,123.77,123.84,123.75,123.75,2300.0,123.77,123.84,123.75,123.75,2300.0
2007-10-11 11:50:00,123.71,123.71,123.57,123.58,2300.0,123.71,123.71,123.57,123.58,2300.0
2007-10-11 11:55:00,123.58,123.64,123.49,123.49,2800.0,123.58,123.64,123.49,123.49,2800.0
2007-10-11 12:00:00,123.54,123.94,123.54,123.71,7700.0,123.54,123.94,123.54,123.71,7700.0
2007-10-11 12:05:00,123.71,123.71,123.53,123.57,4900.0,123.71,123.71,123.53,123.57,4900.0
2007-10-11 12:10:00,123.55,123.56,123.47,123.53,5000.0,123.55,123.56,123.47,123.53,5000.0
2007-10-11 12:15:00,123.53,123.7,123.53,123.68,3000.0,123.53,123.7,123.53,123.68,3000.0
2007-10-11 12:20:00,123.7,123.9,123.69,123.86,2900.0,123.7,123.9,123.69,123.86,2900.0
2007-10-11 12:25:00,123.9,123.93,123.67,123.67,5400.0,123.9,123.93,123.67,123.67,5400.0
2007-10-11 12:30:00,123.68,123.96,123.68,123.96,2000.0,123.68,123.96,123.68,123.96,2000.0
2007-10-11 12:35:00,123.96,123.96,123.71,123.71,3800.0,123.96,123.96,123.71,123.71,3800.0
2007-10-11 12:40:00,123.74,123.82,123.65,123.79,3500.0,123.74,123.82,123.65,123.79,3500.0
2007-10-11 12:45:00,123.78,123.84,123.7,123.79,2000.0,123.78,123.84,123.7,123.79,2000.0
2007-10-11 12:50:00,123.78,123.82,123.61,123.62,2800.0,123.78,123.82,123.61,123.62,2800.0
2007-10-11 12:55:00,123.62,123.68,123.62,123.68,4700.0,123.62,123.68,123.62,123.68,4700.0
2007-10-11 13:00:00,123.7,123.74,123.57,123.62,5300.0,123.7,123.74,123.57,123.62,5300.0
2007-10-11 13:05:00,123.62,123.62,123.58,123.61,2400.0,123.62,123.62,123.58,123.61,2400.0
2007-10-11 13:10:00,123.59,123.9,123.59,123.86,5100.0,123.59,123.9,123.59,123.86,5100.0
2007-10-11 13:15:00,123.86,123.87,123.71,123.75,3200.0,123.86,123.87,123.71,123.75,3200.0
2007-10-11 13:20:00,123.75,123.78,123.67,123.73,2500.0,123.75,123.78,123.67,123.73,2500.0
2007-10-11 13:25:00,123.73,123.77,123.6,123.77,5500.0,123.73,123.77,123.6,123.77,5500.0
2007-10-11 13:30:00,123.77,123.77,123.69,123.7,2700.0,123.77,123.77,123.69,123.7,2700.0
2007-10-11 13:35:00,123.72,123.72,123.68,123.69,2800.0,123.72,123.72,123.68,123.69,2800.0
2007-10-11 13:40:00,123.71,123.84,123.71,123.74,5000.0,123.71,123.84,123.71,123.74,5000.0
2007-10-11 13:45:00,123.8,123.9,123.78,123.8,4700.0,123.8,123.9,123.78,123.8,4700.0
2007-10-11 13:50:00,123.81,123.85,123.54,123.57,4600.0,123.81,123.85,123.54,123.57,4600.0
2007-10-11 13:55:00,123.6,123.79,123.55,123.73,6700.0,123.6,123.79,123.55,123.73,6700.0
2007-10-11 14:00:00,123.73,123.78,123.52,123.7,8200.0,123.73,123.78,123.52,123.7,8200.0
2007-10-11 14:05:00,123.7,123.76,123.39,123.4,8800.0,123.7,123.76,123.39,123.4,8800.0
2007-10-11 14:10:00,123.4,123.4,123.0,123.1,13400.0,123.4,123.4,123.0,123.1,13400.0
2007-10-11 14:15:00,123.12,123.25,122.67,122.72,16700.0,123.12,123.25,122.67,122.72,16700.0
2007-10-11 14:20:00,122.72,123.63,122.65,123.28,16400.0,122.72,123.63,122.65,123.28,16400.0
2007-10-11 14:25:00,123.18,123.19,122.57,122.99,16600.0,123.18,123.19,122.57,122.99,16600.0
2007-10-11 14:30:00,122.99,123.69,122.38,123.41,24800.0,122.99,123.69,122.38,123.41,24800.0
2007-10-11 14:35:00,123.53,123.56,122.79,123.39,14500.0,123.53,123.56,122.79,123.39,14500.0
2007-10-11 14:40:00,123.42,123.77,123.11,123.41,11900.0,123.42,123.77,123.11,123.41,11900.0
2007-10-11 14:45:00,123.47,123.68,123.31,123.38,11200.0,123.47,123.68,123.31,123.38,11200.0
2007-10-11 14:50:00,123.31,123.63,123.28,123.43,27400.0,123.31,123.63,123.28,123.43,27400.0
2007-10-11 14:55:00,123.4,123.51,122.94,123.51,11300.0,123.4,123.51,122.94,123.51,11300.0
2007-10-11 15:00:00,123.52,123.58,123.15,123.15,13100.0,123.52,123.58,123.15,123.15,13100.0
2007-10-11 15:05:00,123.15,123.4,123.02,123.2,18200.0,123.15,123.4,123.02,123.2,18200.0
2007-10-11 15:10:00,123.25,123.41,122.86,123.14,34400.0,123.25,123.41,122.86,123.14,34400.0
2007-10-11 15:15:00,123.15,123.4,123.04,123.31,18300.0,123.15,123.4,123.04,123.31,18300.0
2007-10-11 15:20:00,123.31,123.43,123.05,123.26,18700.0,123.31,123.43,123.05,123.26,18700.0
2007-10-11 15:25:00,123.26,123.5,123.05,123.05,19500.0,123.26,123.5,123.05,123.05,19500.0
2007-10-11 15:30:00,123.05,123.42,122.71,123.4,25500.0,123.05,123.42,122.71,123.4,25500.0
2007-10-11 15:35:00,123.4,123.5,123.13,123.3,16800.0,123.4,123.5,123.13,123.3,16800.0
2007-10-11 15:40:00,123.24,123.59,123.19,123.57,16700.0,123.24,123.59,123.19,123.57,16700.0
2007-10-11 15:45:00,123.54,123.63,123.27,123.42,16300.0,123.54,123.63,123.27,123.42,16300.0
2007-10-11 15:50:00,123.39,123.43,123.28,123.4,16200.0,123.39,123.43,123.28,123.4,16200.0
2007-10-11 15:55:00,123.41,123.52,123.37,123.37,10800.0,123.41,123.52,123.37,123.37,10800.0
2007-10-12 09:30:00,123.83,125.0,123.82,124.95,14700.0,123.83,125.0,123.82,124.95,14700.0
2007-10-12 09:35:00,124.93,124.95,123.73,123.73,12600.0,124.93,124.95,123.73,123.73,12600.0
2007-10-12 09:40:00,123.73,124.24,123.71,124.03,7400.0,123.73,124.24,123.71,124.03,7400.0
2007-10-12 09:45:00,123.81,123.84,122.82,122.86,5300.0,123.81,123.84,122.82,122.86,5300.0
2007-10-12 09:50:00,122.85,123.2,122.82,123.2,6400.0,122.85,123.2,122.82,123.2,6400.0
2007-10-12 09:55:00,123.07,123.42,123.07,123.31,5800.0,123.07,123.42,123.07,123.31,5800.0
2007-10-12 10:00:00,123.28,123.5,123.2,123.45,7100.0,123.28,123.5,123.2,123.45,7100.0
2007-10-12 10:05:00,123.47,123.52,123.1,123.17,8700.0,123.47,123.52,123.1,123.17,8700.0
2007-10-12 10:10:00,123.17,123.38,123.14,123.31,9100.0,123.17,123.38,123.14,123.31,9100.0
2007-10-12 10:15:00,123.31,123.63,123.31,123.63,5700.0,123.31,123.63,123.31,123.63,5700.0
2007-10-12 10:20:00,123.63,123.7,123.55,123.7,3600.0,123.63,123.7,123.55,123.7,3600.0
2007-10-12 10:25:00,123.7,123.7,123.42,123.57,5200.0,123.7,123.7,123.42,123.57,5200.0
2007-10-12 10:30:00,123.61,123.7,123.34,123.44,4800.0,123.61,123.7,123.34,123.44,4800.0
2007-10-12 10:35:00,123.44,123.49,123.39,123.42,3500.0,123.44,123.49,123.39,123.42,3500.0
2007-10-12 10:40:00,123.39,123.61,123.39,123.5,2900.0,123.39,123.61,123.39,123.5,2900.0
2007-10-12 10:45:00,123.53,123.58,123.43,123.48,3400.0,123.53,123.58,123.43,123.48,3400.0
2007-10-12 10:50:00,123.52,123.52,123.33,123.42,7300.0,123.52,123.52,123.33,123.42,7300.0
2007-10-12 10:55:00,123.4,123.63,123.39,123.63,9000.0,123.4,123.63,123.39,123.63,9000.0
2007-10-12 11:00:00,123.67,123.94,123.67,123.91,9200.0,123.67,123.94,123.67,123.91,9200.0
2007-10-12 11:05:00,123.91,124.19,123.88,123.89,6700.0,123.91,124.19,123.88,123.89,6700.0
2007-10-12 11:10:00,123.88,123.9,123.71,123.74,9100.0,123.88,123.9,123.71,123.74,9100.0
2007-10-12 11:15:00,123.75,123.79,123.62,123.78,5000.0,123.75,123.79,123.62,123.78,5000.0
2007-10-12 11:20:00,123.73,123.81,123.72,123.81,3500.0,123.73,123.81,123.72,123.81,3500.0
2007-10-12 11:25:00,123.82,123.86,123.72,123.79,3800.0,123.82,123.86,123.72,123.79,3800.0
2007-10-12 11:30:00,123.8,123.9,123.67,123.69,5900.0,123.8,123.9,123.67,123.69,5900.0
2007-10-12 11:35:00,123.59,123.62,123.46,123.46,3200.0,123.59,123.62,123.46,123.46,3200.0
2007-10-12 11:40:00,123.45,123.53,123.42,123.49,3600.0,123.45,123.53,123.42,123.49,3600.0
2007-10-12 11:45:00,123.49,123.7,123.49,123.7,5100.0,123.49,123.7,123.49,123.7,5100.0
2007-10-12 11:50:00,123.7,123.78,123.62,123.78,4600.0,123.7,123.78,123.62,123.78,4600.0
2007-10-12 11:55:00,123.85,123.98,123.57,123.58,7400.0,123.85,123.98,123.57,123.58,7400.0
2007-10-12 12:00:00,123.6,123.6,123.45,123.53,2600.0,123.6,123.6,123.45,123.53,2600.0
2007-10-12 12:05:00,123.51,123.66,123.51,123.65,4000.0,123.51,123.66,123.51,123.65,4000.0
2007-10-12 12:10:00,123.66,123.75,123.59,123.69,4000.0,123.66,123.75,123.59,123.69,4000.0
2007-10-12 12:15:00,123.69,123.69,123.59,123.68,2900.0,123.69,123.69,123.59,123.68,2900.0
2007-10-12 12:20:00,123.72,123.79,123.7,123.7,3600.0,123.72,123.79,123.7,123.7,3600.0
2007-10-12 12:25:00,123.7,123.7,123.68,123.68,1800.0,123.7,123.7,123.68,123.68,1800.0
2007-10-12 12:30:00,123.68,123.69,123.39,123.46,7400.0,123.68,123.69,123.39,123.46,7400.0
2007-10-12 12:35:00,123.45,123.48,123.37,123.37,2400.0,123.45,123.48,123.37,123.37,2400.0
2007-10-12 12:40:00,123.38,123.55,123.38,123.53,4300.0,123.38,123.55,123.38,123.53,4300.0
2007-10-12 12:45:00,123.53,123.53,123.36,123.45,3400.0,123.53,123.53,123.36,123.45,3400.0
2007-10-12 12:50:00,123.39,123.54,123.38,123.54,2200.0,123.39,123.54,123.38,123.54,2200.0
2007-10-12 12:55:00,123.54,123.55,123.4,123.45,3400.0,123.54,123.55,123.4,123.45,3400.0
2007-10-12 13:00:00,123.45,123.46,123.3,123.36,5800.0,123.45,123.46,123.3,123.36,5800.0
2007-10-12 13:05:00,123.36,123.39,123.28,123.38,4300.0,123.36,123.39,123.28,123.38,4300.0
2007-10-12 13:10:00,123.36,123.37,123.07,123.1,6900.0,123.36,123.37,123.07,123.1,6900.0
2007-10-12 13:15:00,123.1,123.13,122.95,122.95,4000.0,123.1,123.13,122.95,122.95,4000.0
2007-10-12 13:20:00,122.95,123.16,122.95,123.16,7200.0,122.95,123.16,122.95,123.16,7200.0
2007-10-12 13:25:00,123.16,123.38,123.09,123.29,7500.0,123.16,123.38,123.09,123.29,7500.0
2007-10-12 13:30:00,123.38,123.38,123.2,123.23,4000.0,123.38,123.38,123.2,123.23,4000.0
2007-10-12 13:35:00,123.25,123.37,123.25,123.36,5000.0,123.25,123.37,123.25,123.36,5000.0
2007-10-12 13:40:00,123.39,123.58,123.34,123.58,6600.0,123.39,123.58,123.34,123.58,6600.0
2007-10-12 13:45:00,123.7,123.7,123.39,123.5,6700.0,123.7,123.7,123.39,123.5,6700.0
2007-10-12 13:50:00,123.45,123.45,123.29,123.33,4200.0,123.45,123.45,123.29,123.33,4200.0
2007-10-12 13:55:00,123.33,123.33,123.16,123.27,6600.0,123.33,123.33,123.16,123.27,6600.0
2007-10-12 14:00:00,123.27,123.76,123.27,123.74,8800.0,123.27,123.76,123.27,123.74,8800.0
2007-10-12 14:05:00,123.74,123.74,123.35,123.39,5800.0,123.74,123.74,123.35,123.39,5800.0
2007-10-12 14:10:00,123.4,123.54,123.37,123.37,3700.0,123.4,123.54,123.37,123.37,3700.0
2007-10-12 14:15:00,123.37,123.4,123.31,123.36,4800.0,123.37,123.4,123.31,123.36,4800.0
2007-10-12 14:20:00,123.31,123.41,123.26,123.41,7200.0,123.31,123.41,123.26,123.41,7200.0
2007-10-12 14:25:00,123.42,123.43,123.3,123.35,4200.0,123.42,123.43,123.3,123.35,4200.0
2007-10-12 14:30:00,123.34,123.44,123.32,123.4,4900.0,123.34,123.44,123.32,123.4,4900.0
2007-10-12 14:35:00,123.4,123.48,123.35,123.43,6800.0,123.4,123.48,123.35,123.43,6800.0
2007-10-12 14:40:00,123.45,123.45,123.29,123.31,6600.0,123.45,123.45,123.29,123.31,6600.0
2007-10-12 14:45:00,123.29,123.39,123.29,123.39,3800.0,123.29,123.39,123.29,123.39,3800.0
2007-10-12 14:50:00,123.39,123.5,123.39,123.49,4100.0,123.39,123.5,123.39,123.49,4100.0
2007-10-12 14:55:00,123.49,123.49,123.38,123.39,4700.0,123.49,123.49,123.38,123.39,4700.0
2007-10-12 15:00:00,123.41,123.47,123.16,123.17,10700.0,123.41,123.47,123.16,123.17,10700.0
2007-10-12 15:05:00,123.2,123.62,123.15,123.62,8500.0,123.2,123.62,123.15,123.62,8500.0
2007-10-12 15:10:00,123.61,123.61,123.45,123.49,5900.0,123.61,123.61,123.45,123.49,5900.0
2007-10-12 15:15:00,123.53,123.73,123.49,123.49,5500.0,123.53,123.73,123.49,123.49,5500.0
2007-10-12 15:20:00,123.47,123.56,123.41,123.54,8100.0,123.47,123.56,123.41,123.54,8100.0
2007-10-12 15:25:00,123.51,123.51,123.38,123.45,12500.0,123.51,123.51,123.38,123.45,12500.0
2007-10-12 15:30:00,123.44,123.6,123.42,123.43,12600.0,123.44,123.6,123.42,123.43,12600.0
2007-10-12 15:35:00,123.5,123.64,123.49,123.63,7200.0,123.5,123.64,123.49,123.63,7200.0
2007-10-12 15:40:00,123.68,123.72,123.54,123.56,12400.0,123.68,123.72,123.54,123.56,12400.0
2007-10-12 15:45:00,123.54,123.56,123.41,123.42,12600.0,123.54,123.56,123.41,123.42,12600.0
2007-10-12 15:50:00,123.47,123.58,123.3,123.51,8500.0,123.47,123.58,123.3,123.51,8500.0
2007-10-12 15:55:00,123.51,123.6,123.47,123.6,6700.0,123.51,123.6,123.47,123.6,6700.0
2007-10-15 09:30:00,123.88,124.3,123.79,124.21,5400.0,123.88,124.3,123.79,124.21,5400.0
2007-10-15 09:35:00,124.28,124.68,123.71,123.74,10200.0,124.28,124.68,123.71,123.74,10200.0
2007-10-15 09:40:00,123.74,123.84,123.5,123.65,5900.0,123.74,123.84,123.5,123.65,5900.0
2007-10-15 09:45:00,123.59,123.87,123.5,123.67,8200.0,123.59,123.87,123.5,123.67,8200.0
2007-10-15 09:50:00,123.67,123.67,123.29,123.29,9100.0,123.67,123.67,123.29,123.29,9100.0
2007-10-15 09:55:00,123.31,123.43,123.21,123.34,2900.0,123.31,123.43,123.21,123.34,2900.0
2007-10-15 10:00:00,123.44,123.57,123.3,123.32,5800.0,123.44,123.57,123.3,123.32,5800.0
2007-10-15 10:05:00,123.32,123.32,122.83,122.83,8500.0,123.32,123.32,122.83,122.83,8500.0
2007-10-15 10:10:00,122.86,122.86,122.66,122.78,3300.0,122.86,122.86,122.66,122.78,3300.0
2007-10-15 10:15:00,122.79,123.15,122.78,123.15,6100.0,122.79,123.15,122.78,123.15,6100.0
2007-10-15 10:20:00,123.16,123.19,123.08,123.18,8300.0,123.16,123.19,123.08,123.18,8300.0
2007-10-15 10:25:00,123.19,123.22,123.04,123.05,8400.0,123.19,123.22,123.04,123.05,8400.0
2007-10-15 10:30:00,123.0,123.17,122.96,123.06,5200.0,123.0,123.17,122.96,123.06,5200.0
2007-10-15 10:35:00,123.12,123.2,123.1,123.15,6100.0,123.12,123.2,123.1,123.15,6100.0
2007-10-15 10:40:00,123.21,123.32,123.13,123.19,7400.0,123.21,123.32,123.13,123.19,7400.0
2007-10-15 10:45:00,123.18,123.28,123.17,123.24,8800.0,123.18,123.28,123.17,123.24,8800.0
2007-10-15 10:50:00,123.28,123.33,123.27,123.3,8000.0,123.28,123.33,123.27,123.3,8000.0
2007-10-15 10:55:00,123.31,123.48,123.13,123.18,15400.0,123.31,123.48,123.13,123.18,15400.0
2007-10-15 11:00:00,123.2,123.27,122.87,122.87,8800.0,123.2,123.27,122.87,122.87,8800.0
2007-10-15 11:05:00,122.89,122.93,122.68,122.84,10100.0,122.89,122.93,122.68,122.84,10100.0
2007-10-15 11:10:00,122.83,122.99,122.8,122.92,5800.0,122.83,122.99,122.8,122.92,5800.0
2007-10-15 11:15:00,122.91,122.92,122.68,122.68,8600.0,122.91,122.92,122.68,122.68,8600.0
2007-10-15 11:20:00,122.66,122.66,122.1,122.1,11900.0,122.66,122.66,122.1,122.1,11900.0
2007-10-15 11:25:00,122.11,122.21,121.93,122.2,18700.0,122.11,122.21,121.93,122.2,18700.0
2007-10-15 11:30:00,122.19,122.25,121.69,122.25,15400.0,122.19,122.25,121.69,122.25,15400.0
2007-10-15 11:35:00,122.21,122.46,122.07,122.42,9800.0,122.21,122.46,122.07,122.42,9800.0
2007-10-15 11:40:00,122.42,122.47,122.24,122.24,7500.0,122.42,122.47,122.24,122.24,7500.0
2007-10-15 11:45:00,122.23,122.23,121.96,121.96,3700.0,122.23,122.23,121.96,121.96,3700.0
2007-10-15 11:50:00,122.0,122.0,121.87,121.88,4800.0,122.0,122.0,121.87,121.88,4800.0
2007-10-15 11:55:00,121.9,122.26,121.9,122.26,7600.0,121.9,122.26,121.9,122.26,7600.0
2007-10-15 12:00:00,122.25,122.25,121.78,121.82,8700.0,122.25,122.25,121.78,121.82,8700.0
2007-10-15 12:05:00,121.82,122.01,121.79,121.8,6700.0,121.82,122.01,121.79,121.8,6700.0
2007-10-15 12:10:00,121.8,122.15,121.75,122.15,4600.0,121.8,122.15,121.75,122.15,4600.0
2007-10-15 12:15:00,122.15,122.19,121.93,121.97,5900.0,122.15,122.19,121.93,121.97,5900.0
2007-10-15 12:20:00,121.94,121.99,121.92,121.96,3200.0,121.94,121.99,121.92,121.96,3200.0
2007-10-15 12:25:00,121.98,122.12,121.8,121.8,3800.0,121.98,122.12,121.8,121.8,3800.0
2007-10-15 12:30:00,121.8,121.99,121.73,121.93,4600.0,121.8,121.99,121.73,121.93,4600.0
2007-10-15 12:35:00,121.93,122.01,121.9,121.98,5600.0,121.93,122.01,121.9,121.98,5600.0
2007-10-15 12:40:00,121.98,122.05,121.82,121.91,13700.0,121.98,122.05,121.82,121.91,13700.0
2007-10-15 12:45:00,121.88,121.91,121.73,121.74,6900.0,121.88,121.91,121.73,121.74,6900.0
2007-10-15 12:50:00,121.76,121.88,121.74,121.77,4900.0,121.76,121.88,121.74,121.77,4900.0
2007-10-15 12:55:00,121.78,122.0,121.75,122.0,8900.0,121.78,122.0,121.75,122.0,8900.0
2007-10-15 13:00:00,122.01,122.07,121.91,121.91,7300.0,122.01,122.07,121.91,121.91,7300.0
2007-10-15 13:05:00,121.89,121.9,121.8,121.81,4900.0,121.89,121.9,121.8,121.81,4900.0
2007-10-15 13:10:00,121.82,121.86,121.72,121.77,13500.0,121.82,121.86,121.72,121.77,13500.0
2007-10-15 13:15:00,121.78,121.98,121.75,121.96,7600.0,121.78,121.98,121.75,121.96,7600.0
2007-10-15 13:20:00,121.93,121.95,121.81,121.82,5100.0,121.93,121.95,121.81,121.82,5100.0
2007-10-15 13:25:00,121.79,121.93,121.79,121.91,5200.0,121.79,121.93,121.79,121.91,5200.0
2007-10-15 13:30:00,121.96,122.0,121.93,121.97,3400.0,121.96,122.0,121.93,121.97,3400.0
2007-10-15 13:35:00,122.0,122.01,121.88,121.95,7500.0,122.0,122.01,121.88,121.95,7500.0
2007-10-15 13:40:00,121.95,121.95,121.82,121.82,3800.0,121.95,121.95,121.82,121.82,3800.0
2007-10-15 13:45:00,121.83,121.95,121.72,121.95,9100.0,121.83,121.95,121.72,121.95,9100.0
2007-10-15 13:50:00,121.95,122.13,121.94,122.03,7900.0,121.95,122.13,121.94,122.03,7900.0
2007-10-15 13:55:00,122.05,122.43,122.05,122.32,11000.0,122.05,122.43,122.05,122.32,11000.0
2007-10-15 14:00:00,122.33,122.38,122.06,122.23,9800.0,122.33,122.38,122.06,122.23,9800.0
2007-10-15 14:05:00,122.14,122.14,121.82,121.84,2700.0,122.14,122.14,121.82,121.84,2700.0
2007-10-15 14:10:00,121.84,122.04,121.81,122.0,8700.0,121.84,122.04,121.81,122.0,8700.0
2007-10-15 14:15:00,122.0,122.13,121.92,122.07,6200.0,122.0,122.13,121.92,122.07,6200.0
2007-10-15 14:20:00,122.07,122.21,121.86,121.93,7700.0,122.07,122.21,121.86,121.93,7700.0
2007-10-15 14:25:00,121.91,122.16,121.81,122.11,6300.0,121.91,122.16,121.81,122.11,6300.0
2007-10-15 14:30:00,122.2,122.36,122.13,122.13,9900.0,122.2,122.36,122.13,122.13,9900.0
2007-10-15 14:35:00,122.08,122.16,122.02,122.05,7100.0,122.08,122.16,122.02,122.05,7100.0
2007-10-15 14:40:00,122.05,122.26,122.05,122.19,9200.0,122.05,122.26,122.05,122.19,9200.0
2007-10-15 14:45:00,122.19,122.21,121.88,121.88,6900.0,122.19,122.21,121.88,121.88,6900.0
2007-10-15 14:50:00,121.85,122.07,121.85,121.91,6800.0,121.85,122.07,121.85,121.91,6800.0
2007-10-15 14:55:00,121.94,121.98,121.73,121.78,7200.0,121.94,121.98,121.73,121.78,7200.0
2007-10-15 15:00:00,121.78,122.25,121.73,122.07,17700.0,121.78,122.25,121.73,122.07,17700.0
2007-10-15 15:05:00,122.06,122.17,121.87,121.88,8400.0,122.06,122.17,121.87,121.88,8400.0
2007-10-15 15:10:00,121.92,122.02,121.85,121.86,8600.0,121.92,122.02,121.85,121.86,8600.0
2007-10-15 15:15:00,121.86,122.1,121.72,121.97,10000.0,121.86,122.1,121.72,121.97,10000.0
2007-10-15 15:20:00,121.97,122.14,121.72,121.75,12000.0,121.97,122.14,121.72,121.75,12000.0
2007-10-15 15:25:00,121.75,121.88,121.72,121.86,12300.0,121.75,121.88,121.72,121.86,12300.0
2007-10-15 15:30:00,121.89,122.02,121.79,121.87,11400.0,121.89,122.02,121.79,121.87,11400.0
2007-10-15 15:35:00,121.89,122.09,121.84,122.02,10500.0,121.89,122.09,121.84,122.02,10500.0
2007-10-15 15:40:00,122.01,122.31,121.88,122.2,17700.0,122.01,122.31,121.88,122.2,17700.0
2007-10-15 15:45:00,122.2,122.49,122.2,122.26,13800.0,122.2,122.49,122.2,122.26,13800.0
2007-10-15 15:50:00,122.23,122.27,122.09,122.13,12600.0,122.23,122.27,122.09,122.13,12600.0
2007-10-15 15:55:00,122.14,122.29,122.09,122.24,17400.0,122.14,122.29,122.09,122.24,17400.0
2007-10-16 09:30:00,122.02,122.85,121.82,122.74,8700.0,122.02,122.85,121.82,122.74,8700.0
2007-10-16 09:35:00,122.66,122.72,120.79,121.29,28000.0,122.66,122.72,120.79,121.29,28000.0
2007-10-16 09:40:00,121.35,121.37,120.9,120.9,13200.0,121.35,121.37,120.9,120.9,13200.0
2007-10-16 09:45:00,120.96,121.27,120.79,121.27,11800.0,120.96,121.27,120.79,121.27,11800.0
2007-10-16 09:50:00,121.25,121.27,121.01,121.19,12900.0,121.25,121.27,121.01,121.19,12900.0
2007-10-16 09:55:00,121.2,121.55,121.17,121.47,10700.0,121.2,121.55,121.17,121.47,10700.0
2007-10-16 10:00:00,121.48,121.59,121.31,121.55,12200.0,121.48,121.59,121.31,121.55,12200.0
2007-10-16 10:05:00,121.63,122.01,121.62,121.92,6900.0,121.63,122.01,121.62,121.92,6900.0
2007-10-16 10:10:00,121.91,122.0,121.62,121.62,9100.0,121.91,122.0,121.62,121.62,9100.0
2007-10-16 10:15:00,121.59,121.59,121.33,121.59,3700.0,121.59,121.59,121.33,121.59,3700.0
2007-10-16 10:20:00,121.59,121.64,121.05,121.27,11400.0,121.59,121.64,121.05,121.27,11400.0
2007-10-16 10:25:00,121.21,121.52,120.97,121.52,7100.0,121.21,121.52,120.97,121.52,7100.0
2007-10-16 10:30:00,121.56,121.72,121.33,121.7,7800.0,121.56,121.72,121.33,121.7,7800.0
2007-10-16 10:35:00,121.77,121.78,121.43,121.43,6700.0,121.77,121.78,121.43,121.43,6700.0
2007-10-16 10:40:00,121.5,121.83,121.5,121.83,8300.0,121.5,121.83,121.5,121.83,8300.0
2007-10-16 10:45:00,121.91,122.17,121.91,122.07,6400.0,121.91,122.17,121.91,122.07,6400.0
2007-10-16 10:50:00,122.08,122.25,121.9,122.23,8300.0,122.08,122.25,121.9,122.23,8300.0
2007-10-16 10:55:00,122.11,122.35,122.11,122.23,4600.0,122.11,122.35,122.11,122.23,4600.0
2007-10-16 11:00:00,122.19,122.45,122.17,122.33,8500.0,122.19,122.45,122.17,122.33,8500.0
2007-10-16 11:05:00,122.27,122.31,122.06,122.12,4300.0,122.27,122.31,122.06,122.12,4300.0
2007-10-16 11:10:00,122.19,122.19,122.05,122.1,3300.0,122.19,122.19,122.05,122.1,3300.0
2007-10-16 11:15:00,122.09,122.17,122.0,122.14,5000.0,122.09,122.17,122.0,122.14,5000.0
2007-10-16 11:20:00,122.17,122.4,122.17,122.37,5900.0,122.17,122.4,122.17,122.37,5900.0
2007-10-16 11:25:00,122.4,122.63,122.33,122.63,6500.0,122.4,122.63,122.33,122.63,6500.0
2007-10-16 11:30:00,122.54,122.87,122.54,122.87,8100.0,122.54,122.87,122.54,122.87,8100.0
2007-10-16 11:35:00,122.87,122.98,122.81,122.81,9500.0,122.87,122.98,122.81,122.81,9500.0
2007-10-16 11:40:00,122.83,122.83,122.63,122.71,4100.0,122.83,122.83,122.63,122.71,4100.0
2007-10-16 11:45:00,122.7,122.7,122.43,122.46,3500.0,122.7,122.7,122.43,122.46,3500.0
2007-10-16 11:50:00,122.5,122.5,122.43,122.43,1900.0,122.5,122.5,122.43,122.43,1900.0
2007-10-16 11:55:00,122.46,122.47,122.3,122.3,3500.0,122.46,122.47,122.3,122.3,3500.0
2007-10-16 12:00:00,122.37,122.37,122.18,122.3,4100.0,122.37,122.37,122.18,122.3,4100.0
2007-10-16 12:05:00,122.3,122.37,122.2,122.31,5300.0,122.3,122.37,122.2,122.31,5300.0
2007-10-16 12:10:00,122.25,122.31,122.0,122.04,5100.0,122.25,122.31,122.0,122.04,5100.0
2007-10-16 12:15:00,122.01,122.1,121.98,122.04,3000.0,122.01,122.1,121.98,122.04,3000.0
2007-10-16 12:20:00,122.03,122.07,121.93,122.06,5300.0,122.03,122.07,121.93,122.06,5300.0
2007-10-16 12:25:00,122.05,122.1,121.96,121.98,5900.0,122.05,122.1,121.96,121.98,5900.0
2007-10-16 12:30:00,121.98,122.0,121.8,121.88,10400.0,121.98,122.0,121.8,121.88,10400.0
2007-10-16 12:35:00,121.84,121.85,121.73,121.77,7700.0,121.84,121.85,121.73,121.77,7700.0
2007-10-16 12:40:00,121.75,121.85,121.75,121.78,5100.0,121.75,121.85,121.75,121.78,5100.0
2007-10-16 12:45:00,121.78,122.01,121.78,121.95,4900.0,121.78,122.01,121.78,121.95,4900.0
2007-10-16 12:50:00,122.06,122.1,121.95,122.0,10100.0,122.06,122.1,121.95,122.0,10100.0
2007-10-16 12:55:00,122.0,122.01,121.79,121.79,5800.0,122.0,122.01,121.79,121.79,5800.0
2007-10-16 13:00:00,121.79,121.79,121.43,121.43,7400.0,121.79,121.79,121.43,121.43,7400.0
2007-10-16 13:05:00,121.4,121.47,121.24,121.31,7900.0,121.4,121.47,121.24,121.31,7900.0
2007-10-16 13:10:00,121.29,121.31,121.07,121.15,9600.0,121.29,121.31,121.07,121.15,9600.0
2007-10-16 13:15:00,121.16,121.32,121.07,121.32,6800.0,121.16,121.32,121.07,121.32,6800.0
2007-10-16 13:20:00,121.3,121.53,121.25,121.45,6300.0,121.3,121.53,121.25,121.45,6300.0
2007-10-16 13:25:00,121.45,121.53,121.41,121.41,6000.0,121.45,121.53,121.41,121.41,6000.0
2007-10-16 13:30:00,121.41,121.79,121.19,121.67,26200.0,121.41,121.79,121.19,121.67,26200.0
2007-10-16 13:35:00,121.68,121.83,121.68,121.76,3400.0,121.68,121.83,121.68,121.76,3400.0
2007-10-16 13:40:00,121.76,121.76,121.47,121.6,11600.0,121.76,121.76,121.47,121.6,11600.0
2007-10-16 13:45:00,121.56,121.62,121.37,121.45,6100.0,121.56,121.62,121.37,121.45,6100.0
2007-10-16 13:50:00,121.4,121.43,121.35,121.35,4700.0,121.4,121.43,121.35,121.35,4700.0
2007-10-16 13:55:00,121.31,121.31,121.19,121.21,6900.0,121.31,121.31,121.19,121.21,6900.0
2007-10-16 14:00:00,121.21,121.23,121.13,121.21,13000.0,121.21,121.23,121.13,121.21,13000.0
2007-10-16 14:05:00,121.2,121.35,121.09,121.17,11800.0,121.2,121.35,121.09,121.17,11800.0
2007-10-16 14:10:00,121.14,121.27,121.03,121.2,7800.0,121.14,121.27,121.03,121.2,7800.0
2007-10-16 14:15:00,121.25,121.31,121.0,121.08,10400.0,121.25,121.31,121.0,121.08,10400.0
2007-10-16 14:20:00,121.05,121.17,121.05,121.13,5200.0,121.05,121.17,121.05,121.13,5200.0
2007-10-16 14:25:00,121.13,121.32,121.13,121.18,7100.0,121.13,121.32,121.13,121.18,7100.0
2007-10-16 14:30:00,121.15,121.15,121.0,121.02,5500.0,121.15,121.15,121.0,121.02,5500.0
2007-10-16 14:35:00,121.03,121.18,120.71,120.88,10300.0,121.03,121.18,120.71,120.88,10300.0
2007-10-16 14:40:00,120.88,121.05,120.8,120.86,7500.0,120.88,121.05,120.8,120.86,7500.0
2007-10-16 14:45:00,120.85,121.08,120.85,120.96,7500.0,120.85,121.08,120.85,120.96,7500.0
2007-10-16 14:50:00,120.98,121.07,120.74,120.79,9900.0,120.98,121.07,120.74,120.79,9900.0
2007-10-16 14:55:00,120.82,120.89,120.59,120.65,24400.0,120.82,120.89,120.59,120.65,24400.0
2007-10-16 15:00:00,120.62,120.77,120.53,120.62,16300.0,120.62,120.77,120.53,120.62,16300.0
2007-10-16 15:05:00,120.54,120.64,120.3,120.56,13300.0,120.54,120.64,120.3,120.56,13300.0
2007-10-16 15:10:00,120.57,120.69,120.41,120.53,11600.0,120.57,120.69,120.41,120.53,11600.0
2007-10-16 15:15:00,120.6,120.83,120.5,120.69,19400.0,120.6,120.83,120.5,120.69,19400.0
2007-10-16 15:20:00,120.7,120.77,120.57,120.76,8900.0,120.7,120.77,120.57,120.76,8900.0
2007-10-16 15:25:00,120.82,120.89,120.68,120.77,8500.0,120.82,120.89,120.68,120.77,8500.0
2007-10-16 15:30:00,120.73,121.14,120.6,121.1,17600.0,120.73,121.14,120.6,121.1,17600.0
2007-10-16 15:35:00,121.12,121.53,121.01,121.28,21000.0,121.12,121.53,121.01,121.28,21000.0
2007-10-16 15:40:00,121.24,121.25,121.01,121.18,9000.0,121.24,121.25,121.01,121.18,9000.0
2007-10-16 15:45:00,121.2,121.64,120.97,120.99,11100.0,121.2,121.64,120.97,120.99,11100.0
2007-10-16 15:50:00,120.99,121.13,120.93,120.99,9500.0,120.99,121.13,120.93,120.99,9500.0
2007-10-16 15:55:00,120.95,121.03,120.89,121.0,10600.0,120.95,121.03,120.89,121.0,10600.0
2007-10-17 09:30:00,121.65,121.93,121.35,121.35,7700.0,121.65,121.93,121.35,121.35,7700.0
2007-10-17 09:35:00,121.35,121.35,121.0,121.11,6400.0,121.35,121.35,121.0,121.11,6400.0
2007-10-17 09:40:00,121.11,121.24,121.0,121.1,8200.0,121.11,121.24,121.0,121.1,8200.0
2007-10-17 09:45:00,121.14,121.4,121.1,121.4,6700.0,121.14,121.4,121.1,121.4,6700.0
2007-10-17 09:50:00,121.52,121.52,121.1,121.25,9200.0,121.52,121.52,121.1,121.25,9200.0
2007-10-17 09:55:00,121.25,121.53,121.17,121.45,6800.0,121.25,121.53,121.17,121.45,6800.0
2007-10-17 10:00:00,121.41,121.41,121.0,121.07,8800.0,121.41,121.41,121.0,121.07,8800.0
2007-10-17 10:05:00,121.06,121.42,121.0,121.25,8600.0,121.06,121.42,121.0,121.25,8600.0
2007-10-17 10:10:00,121.3,121.3,121.0,121.0,7700.0,121.3,121.3,121.0,121.0,7700.0
2007-10-17 10:15:00,121.05,121.3,121.0,121.0,10800.0,121.05,121.3,121.0,121.0,10800.0
2007-10-17 10:20:00,120.92,121.05,120.73,120.76,8300.0,120.92,121.05,120.73,120.76,8300.0
2007-10-17 10:25:00,120.77,120.78,120.57,120.68,8000.0,120.77,120.78,120.57,120.68,8000.0
2007-10-17 10:30:00,120.73,121.37,120.73,121.09,6500.0,120.73,121.37,120.73,121.09,6500.0
2007-10-17 10:35:00,121.15,121.16,120.77,120.83,6000.0,121.15,121.16,120.77,120.83,6000.0
2007-10-17 10:40:00,120.75,120.81,120.63,120.7,4300.0,120.75,120.81,120.63,120.7,4300.0
2007-10-17 10:45:00,120.67,120.67,120.37,120.46,6000.0,120.67,120.67,120.37,120.46,6000.0
2007-10-17 10:50:00,120.46,120.6,120.39,120.58,4800.0,120.46,120.6,120.39,120.58,4800.0
2007-10-17 10:55:00,120.47,120.62,120.41,120.52,7500.0,120.47,120.62,120.41,120.52,7500.0
2007-10-17 11:00:00,120.38,120.46,120.2,120.31,5400.0,120.38,120.46,120.2,120.31,5400.0
2007-10-17 11:05:00,120.25,120.35,120.14,120.21,3900.0,120.25,120.35,120.14,120.21,3900.0
2007-10-17 11:10:00,120.29,120.58,120.27,120.58,3000.0,120.29,120.58,120.27,120.58,3000.0
2007-10-17 11:15:00,120.49,120.95,120.49,120.83,7400.0,120.49,120.95,120.49,120.83,7400.0
2007-10-17 11:20:00,120.83,120.85,120.45,120.7,9800.0,120.83,120.85,120.45,120.7,9800.0
2007-10-17 11:25:00,120.77,120.77,120.59,120.69,7600.0,120.77,120.77,120.59,120.69,7600.0
2007-10-17 11:30:00,120.75,120.81,120.52,120.81,8400.0,120.75,120.81,120.52,120.81,8400.0
2007-10-17 11:35:00,120.79,120.85,120.74,120.75,8700.0,120.79,120.85,120.74,120.75,8700.0
2007-10-17 11:40:00,120.77,120.96,120.75,120.86,8000.0,120.77,120.96,120.75,120.86,8000.0
2007-10-17 11:45:00,120.86,120.88,120.78,120.83,3800.0,120.86,120.88,120.78,120.83,3800.0
2007-10-17 11:50:00,120.79,121.0,120.79,121.0,7000.0,120.79,121.0,120.79,121.0,7000.0
2007-10-17 11:55:00,120.96,120.96,120.46,120.56,15600.0,120.96,120.96,120.46,120.56,15600.0
2007-10-17 12:00:00,120.49,120.52,120.24,120.41,8700.0,120.49,120.52,120.24,120.41,8700.0
2007-10-17 12:05:00,120.37,120.37,120.21,120.26,4100.0,120.37,120.37,120.21,120.26,4100.0
2007-10-17 12:10:00,120.26,120.31,119.98,120.03,25400.0,120.26,120.31,119.98,120.03,25400.0
2007-10-17 12:15:00,120.01,120.15,120.01,120.07,4700.0,120.01,120.15,120.01,120.07,4700.0
2007-10-17 12:20:00,120.07,120.2,119.89,120.08,10100.0,120.07,120.2,119.89,120.08,10100.0
2007-10-17 12:25:00,120.06,120.09,119.76,120.05,12900.0,120.06,120.09,119.76,120.05,12900.0
2007-10-17 12:30:00,120.15,120.39,120.04,120.1,8700.0,120.15,120.39,120.04,120.1,8700.0
2007-10-17 12:35:00,120.09,120.32,120.07,120.07,10000.0,120.09,120.32,120.07,120.07,10000.0
2007-10-17 12:40:00,120.09,120.35,120.09,120.32,5600.0,120.09,120.35,120.09,120.32,5600.0
2007-10-17 12:45:00,120.32,120.47,120.08,120.29,14700.0,120.32,120.47,120.08,120.29,14700.0
2007-10-17 12:50:00,120.31,120.35,120.15,120.15,4400.0,120.31,120.35,120.15,120.15,4400.0
2007-10-17 12:55:00,120.18,120.38,120.1,120.27,17600.0,120.18,120.38,120.1,120.27,17600.0
2007-10-17 13:00:00,120.22,120.22,120.03,120.11,5400.0,120.22,120.22,120.03,120.11,5400.0
2007-10-17 13:05:00,120.1,120.26,119.92,120.05,23400.0,120.1,120.26,119.92,120.05,23400.0
2007-10-17 13:10:00,120.05,120.47,120.0,120.47,21100.0,120.05,120.47,120.0,120.47,21100.0
2007-10-17 13:15:00,120.47,120.47,120.23,120.23,12600.0,120.47,120.47,120.23,120.23,12600.0
2007-10-17 13:20:00,120.2,120.39,120.03,120.07,22400.0,120.2,120.39,120.03,120.07,22400.0
2007-10-17 13:25:00,120.07,120.24,120.05,120.14,11000.0,120.07,120.24,120.05,120.14,11000.0
2007-10-17 13:30:00,120.13,120.4,120.12,120.4,8500.0,120.13,120.4,120.12,120.4,8500.0
2007-10-17 13:35:00,120.43,120.8,120.37,120.49,16000.0,120.43,120.8,120.37,120.49,16000.0
2007-10-17 13:40:00,120.5,120.58,120.28,120.35,8600.0,120.5,120.58,120.28,120.35,8600.0
2007-10-17 13:45:00,120.32,120.47,120.17,120.17,6700.0,120.32,120.47,120.17,120.17,6700.0
2007-10-17 13:50:00,120.08,120.27,119.9,119.95,16500.0,120.08,120.27,119.9,119.95,16500.0
2007-10-17 13:55:00,119.93,120.29,119.87,120.2,18800.0,119.93,120.29,119.87,120.2,18800.0
2007-10-17 14:00:00,120.2,120.48,120.05,120.31,16600.0,120.2,120.48,120.05,120.31,16600.0
2007-10-17 14:05:00,120.26,120.44,120.11,120.26,12500.0,120.26,120.44,120.11,120.26,12500.0
2007-10-17 14:10:00,120.26,120.32,119.98,120.1,10000.0,120.26,120.32,119.98,120.1,10000.0
2007-10-17 14:15:00,120.1,120.1,119.7,119.75,9700.0,120.1,120.1,119.7,119.75,9700.0
2007-10-17 14:20:00,119.79,119.89,119.7,119.7,9700.0,119.79,119.89,119.7,119.7,9700.0
2007-10-17 14:25:00,119.81,120.04,119.69,120.04,12500.0,119.81,120.04,119.69,120.04,12500.0
2007-10-17 14:30:00,119.99,119.99,119.69,119.89,9600.0,119.99,119.99,119.69,119.89,9600.0
2007-10-17 14:35:00,119.87,120.0,119.8,119.97,7900.0,119.87,120.0,119.8,119.97,7900.0
2007-10-17 14:40:00,119.97,120.25,119.97,120.22,5400.0,119.97,120.25,119.97,120.22,5400.0
2007-10-17 14:45:00,120.22,120.26,119.8,119.9,38100.0,120.22,120.26,119.8,119.9,38100.0
2007-10-17 14:50:00,119.91,119.93,119.78,119.8,9600.0,119.91,119.93,119.78,119.8,9600.0
2007-10-17 14:55:00,119.81,120.22,119.81,120.22,8900.0,119.81,120.22,119.81,120.22,8900.0
2007-10-17 15:00:00,120.22,120.6,120.22,120.44,11600.0,120.22,120.6,120.22,120.44,11600.0
2007-10-17 15:05:00,120.39,120.69,120.39,120.58,35700.0,120.39,120.69,120.39,120.58,35700.0
2007-10-17 15:10:00,120.63,120.77,120.38,120.77,10500.0,120.63,120.77,120.38,120.77,10500.0
2007-10-17 15:15:00,120.81,120.99,120.54,120.61,15400.0,120.81,120.99,120.54,120.61,15400.0
2007-10-17 15:20:00,120.6,120.75,120.51,120.58,9200.0,120.6,120.75,120.51,120.58,9200.0
2007-10-17 15:25:00,120.56,120.63,120.35,120.61,7600.0,120.56,120.63,120.35,120.61,7600.0
2007-10-17 15:30:00,120.65,120.74,120.37,120.41,8600.0,120.65,120.74,120.37,120.41,8600.0
2007-10-17 15:35:00,120.46,120.5,120.24,120.24,6900.0,120.46,120.5,120.24,120.24,6900.0
2007-10-17 15:40:00,120.23,120.81,120.23,120.77,8700.0,120.23,120.81,120.23,120.77,8700.0
2007-10-17 15:45:00,120.87,121.1,120.87,120.94,15700.0,120.87,121.1,120.87,120.94,15700.0
2007-10-17 15:50:00,120.91,121.11,120.83,121.11,18000.0,120.91,121.11,120.83,121.11,18000.0
2007-10-17 15:55:00,121.14,121.31,121.12,121.17,21700.0,121.14,121.31,121.12,121.17,21700.0
2007-10-18 09:30:00,120.7,120.7,120.19,120.39,8900.0,120.7,120.7,120.19,120.39,8900.0
2007-10-18 09:35:00,120.41,121.06,120.4,120.8,12600.0,120.41,121.06,120.4,120.8,12600.0
2007-10-18 09:40:00,120.88,120.98,120.29,120.5,24900.0,120.88,120.98,120.29,120.5,24900.0
2007-10-18 09:45:00,120.55,120.81,120.28,120.44,11400.0,120.55,120.81,120.28,120.44,11400.0
2007-10-18 09:50:00,120.41,120.63,120.31,120.37,7700.0,120.41,120.63,120.31,120.37,7700.0
2007-10-18 09:55:00,120.37,120.43,120.06,120.06,6700.0,120.37,120.43,120.06,120.06,6700.0
2007-10-18 10:00:00,120.11,120.4,119.98,120.1,11600.0,120.11,120.4,119.98,120.1,11600.0
2007-10-18 10:05:00,120.13,120.4,120.03,120.4,6600.0,120.13,120.4,120.03,120.4,6600.0
2007-10-18 10:10:00,120.45,120.45,120.21,120.28,8200.0,120.45,120.45,120.21,120.28,8200.0
2007-10-18 10:15:00,120.35,120.4,120.25,120.28,7000.0,120.35,120.4,120.25,120.28,7000.0
2007-10-18 10:20:00,120.33,120.4,120.26,120.26,7700.0,120.33,120.4,120.26,120.26,7700.0
2007-10-18 10:25:00,120.28,120.36,120.11,120.36,6700.0,120.28,120.36,120.11,120.36,6700.0
2007-10-18 10:30:00,120.32,120.34,119.97,120.26,12400.0,120.32,120.34,119.97,120.26,12400.0
2007-10-18 10:35:00,120.15,120.42,120.14,120.31,10100.0,120.15,120.42,120.14,120.31,10100.0
2007-10-18 10:40:00,120.31,120.34,120.11,120.12,5200.0,120.31,120.34,120.11,120.12,5200.0
2007-10-18 10:45:00,120.09,120.27,120.01,120.14,8000.0,120.09,120.27,120.01,120.14,8000.0
2007-10-18 10:50:00,120.11,120.22,120.0,120.04,10000.0,120.11,120.22,120.0,120.04,10000.0
2007-10-18 10:55:00,120.03,120.14,119.71,120.05,11700.0,120.03,120.14,119.71,120.05,11700.0
2007-10-18 11:00:00,120.06,120.2,119.87,120.1,16200.0,120.06,120.2,119.87,120.1,16200.0
2007-10-18 11:05:00,120.08,120.36,120.08,120.24,7500.0,120.08,120.36,120.08,120.24,7500.0
2007-10-18 11:10:00,120.08,120.22,119.83,119.89,20100.0,120.08,120.22,119.83,119.89,20100.0
2007-10-18 11:15:00,119.89,120.08,119.72,119.95,19700.0,119.89,120.08,119.72,119.95,19700.0
2007-10-18 11:20:00,119.93,120.17,119.82,120.0,12500.0,119.93,120.17,119.82,120.0,12500.0
2007-10-18 11:25:00,119.95,120.09,119.89,120.05,6600.0,119.95,120.09,119.89,120.05,6600.0
2007-10-18 11:30:00,120.04,120.19,120.04,120.12,5600.0,120.04,120.19,120.04,120.12,5600.0
2007-10-18 11:35:00,120.12,120.4,120.12,120.38,5000.0,120.12,120.4,120.12,120.38,5000.0
2007-10-18 11:40:00,120.37,120.42,120.11,120.11,5900.0,120.37,120.42,120.11,120.11,5900.0
2007-10-18 11:45:00,120.13,120.29,120.12,120.2,2500.0,120.13,120.29,120.12,120.2,2500.0
2007-10-18 11:50:00,120.2,120.24,120.12,120.12,7900.0,120.2,120.24,120.12,120.12,7900.0
2007-10-18 11:55:00,120.12,120.18,120.02,120.18,7000.0,120.12,120.18,120.02,120.18,7000.0
2007-10-18 12:00:00,120.18,120.22,119.98,120.15,22800.0,120.18,120.22,119.98,120.15,22800.0
2007-10-18 12:05:00,120.13,120.13,119.88,119.91,7000.0,120.13,120.13,119.88,119.91,7000.0
2007-10-18 12:10:00,119.88,120.18,119.88,119.92,8500.0,119.88,120.18,119.88,119.92,8500.0
2007-10-18 12:15:00,119.88,119.91,119.77,119.84,4800.0,119.88,119.91,119.77,119.84,4800.0
2007-10-18 12:20:00,119.84,120.15,119.79,120.07,7200.0,119.84,120.15,119.79,120.07,7200.0
2007-10-18 12:25:00,119.99,119.99,119.75,119.75,3700.0,119.99,119.99,119.75,119.75,3700.0
2007-10-18 12:30:00,119.72,119.75,119.62,119.7,3700.0,119.72,119.75,119.62,119.7,3700.0
2007-10-18 12:35:00,119.66,119.83,119.59,119.66,8300.0,119.66,119.83,119.59,119.66,8300.0
2007-10-18 12:40:00,119.66,120.02,119.58,120.02,14300.0,119.66,120.02,119.58,120.02,14300.0
2007-10-18 12:45:00,119.98,120.08,119.77,119.93,9300.0,119.98,120.08,119.77,119.93,9300.0
2007-10-18 12:50:00,120.04,120.16,119.9,119.94,9300.0,120.04,120.16,119.9,119.94,9300.0
2007-10-18 12:55:00,119.92,119.94,119.73,119.73,3200.0,119.92,119.94,119.73,119.73,3200.0
2007-10-18 13:00:00,119.74,120.0,119.66,119.76,23600.0,119.74,120.0,119.66,119.76,23600.0
2007-10-18 13:05:00,119.75,119.78,119.58,119.64,5900.0,119.75,119.78,119.58,119.64,5900.0
2007-10-18 13:10:00,119.58,119.88,119.41,119.84,17500.0,119.58,119.88,119.41,119.84,17500.0
2007-10-18 13:15:00,119.86,120.05,119.73,119.97,21800.0,119.86,120.05,119.73,119.97,21800.0
2007-10-18 13:20:00,119.94,119.95,119.81,119.86,9200.0,119.94,119.95,119.81,119.86,9200.0
2007-10-18 13:25:00,119.87,119.95,119.79,119.84,6500.0,119.87,119.95,119.79,119.84,6500.0
2007-10-18 13:30:00,119.84,120.25,119.83,120.23,9800.0,119.84,120.25,119.83,120.23,9800.0
2007-10-18 13:35:00,120.24,120.33,120.19,120.28,5800.0,120.24,120.33,120.19,120.28,5800.0
2007-10-18 13:40:00,120.31,120.43,120.29,120.41,7200.0,120.31,120.43,120.29,120.41,7200.0
2007-10-18 13:45:00,120.41,120.54,120.29,120.53,6000.0,120.41,120.54,120.29,120.53,6000.0
2007-10-18 13:50:00,120.51,120.64,120.42,120.43,7100.0,120.51,120.64,120.42,120.43,7100.0
2007-10-18 13:55:00,120.42,120.7,120.4,120.67,4600.0,120.42,120.7,120.4,120.67,4600.0
2007-10-18 14:00:00,120.73,120.91,120.61,120.91,5200.0,120.73,120.91,120.61,120.91,5200.0
2007-10-18 14:05:00,120.91,121.08,120.88,121.04,7700.0,120.91,121.08,120.88,121.04,7700.0
2007-10-18 14:10:00,120.99,121.16,120.99,121.1,12900.0,120.99,121.16,120.99,121.1,12900.0
2007-10-18 14:15:00,121.09,121.18,121.09,121.17,8900.0,121.09,121.18,121.09,121.17,8900.0
2007-10-18 14:20:00,121.17,121.2,121.05,121.08,11100.0,121.17,121.2,121.05,121.08,11100.0
2007-10-18 14:25:00,121.06,121.11,120.89,120.91,6400.0,121.06,121.11,120.89,120.91,6400.0
2007-10-18 14:30:00,120.91,120.94,120.7,120.7,10700.0,120.91,120.94,120.7,120.7,10700.0
2007-10-18 14:35:00,120.7,120.95,120.69,120.93,6300.0,120.7,120.95,120.69,120.93,6300.0
2007-10-18 14:40:00,120.93,121.08,120.93,121.06,6900.0,120.93,121.08,120.93,121.06,6900.0
2007-10-18 14:45:00,121.06,121.06,120.85,120.95,9400.0,121.06,121.06,120.85,120.95,9400.0
2007-10-18 14:50:00,120.95,121.16,120.94,121.08,9800.0,120.95,121.16,120.94,121.08,9800.0
2007-10-18 14:55:00,121.08,121.18,121.03,121.12,8600.0,121.08,121.18,121.03,121.12,8600.0
2007-10-18 15:00:00,121.12,121.5,121.08,121.5,9900.0,121.12,121.5,121.08,121.5,9900.0
2007-10-18 15:05:00,121.52,121.57,121.19,121.19,13700.0,121.52,121.57,121.19,121.19,13700.0
2007-10-18 15:10:00,121.24,121.49,121.09,121.34,15400.0,121.24,121.49,121.09,121.34,15400.0
2007-10-18 15:15:00,121.39,121.54,121.33,121.51,8800.0,121.39,121.54,121.33,121.51,8800.0
2007-10-18 15:20:00,121.54,121.72,121.5,121.53,12400.0,121.54,121.72,121.5,121.53,12400.0
2007-10-18 15:25:00,121.52,121.7,121.45,121.67,11600.0,121.52,121.7,121.45,121.67,11600.0
2007-10-18 15:30:00,121.65,121.71,121.6,121.65,24500.0,121.65,121.71,121.6,121.65,24500.0
2007-10-18 15:35:00,121.65,121.81,121.61,121.78,19800.0,121.65,121.81,121.61,121.78,19800.0
2007-10-18 15:40:00,121.77,121.95,121.69,121.88,13000.0,121.77,121.95,121.69,121.88,13000.0
2007-10-18 15:45:00,121.87,121.89,121.61,121.61,13400.0,121.87,121.89,121.61,121.61,13400.0
2007-10-18 15:50:00,121.66,121.66,121.36,121.5,18200.0,121.66,121.66,121.36,121.5,18200.0
2007-10-18 15:55:00,121.52,121.52,121.06,121.17,30800.0,121.52,121.52,121.06,121.17,30800.0
2007-10-19 09:30:00,121.29,121.29,120.12,120.98,61500.0,121.29,121.29,120.12,120.98,61500.0
2007-10-19 09:35:00,120.65,120.76,120.34,120.35,11400.0,120.65,120.76,120.34,120.35,11400.0
2007-10-19 09:40:00,120.31,120.6,120.11,120.41,12000.0,120.31,120.6,120.11,120.41,12000.0
2007-10-19 09:45:00,120.33,120.79,120.2,120.7,9500.0,120.33,120.79,120.2,120.7,9500.0
2007-10-19 09:50:00,120.7,120.96,120.69,120.85,6000.0,120.7,120.96,120.69,120.85,6000.0
2007-10-19 09:55:00,120.86,121.0,120.63,120.69,10800.0,120.86,121.0,120.63,120.69,10800.0
2007-10-19 10:00:00,120.85,120.85,120.42,120.42,7200.0,120.85,120.85,120.42,120.42,7200.0
2007-10-19 10:05:00,120.38,120.49,120.01,120.44,8300.0,120.38,120.49,120.01,120.44,8300.0
2007-10-19 10:10:00,120.4,120.69,120.26,120.37,11500.0,120.4,120.69,120.26,120.37,11500.0
2007-10-19 10:15:00,120.33,120.38,120.24,120.25,6500.0,120.33,120.38,120.24,120.25,6500.0
2007-10-19 10:20:00,120.3,120.68,120.29,120.63,6700.0,120.3,120.68,120.29,120.63,6700.0
2007-10-19 10:25:00,120.63,120.8,120.63,120.73,8600.0,120.63,120.8,120.63,120.73,8600.0
2007-10-19 10:30:00,120.75,120.91,120.68,120.72,11700.0,120.75,120.91,120.68,120.72,11700.0
2007-10-19 10:35:00,120.74,121.24,120.73,121.04,8100.0,120.74,121.24,120.73,121.04,8100.0
2007-10-19 10:40:00,121.0,121.0,120.38,120.44,10500.0,121.0,121.0,120.38,120.44,10500.0
2007-10-19 10:45:00,120.38,120.49,120.17,120.3,7800.0,120.38,120.49,120.17,120.3,7800.0
2007-10-19 10:50:00,120.31,120.35,120.25,120.33,5300.0,120.31,120.35,120.25,120.33,5300.0
2007-10-19 10:55:00,120.27,120.42,120.15,120.23,19000.0,120.27,120.42,120.15,120.23,19000.0
2007-10-19 11:00:00,120.23,120.79,120.23,120.77,10300.0,120.23,120.79,120.23,120.77,10300.0
2007-10-19 11:05:00,120.77,120.93,120.71,120.78,13100.0,120.77,120.93,120.71,120.78,13100.0
2007-10-19 11:10:00,120.79,120.85,120.76,120.84,4100.0,120.79,120.85,120.76,120.84,4100.0
2007-10-19 11:15:00,120.77,120.83,120.75,120.75,5700.0,120.77,120.83,120.75,120.75,5700.0
2007-10-19 11:20:00,120.76,120.76,120.56,120.66,12300.0,120.76,120.76,120.56,120.66,12300.0
2007-10-19 11:25:00,120.69,120.78,120.65,120.74,8500.0,120.69,120.78,120.65,120.74,8500.0
2007-10-19 11:30:00,120.74,120.74,120.21,120.4,14200.0,120.74,120.74,120.21,120.4,14200.0
2007-10-19 11:35:00,120.48,120.92,120.48,120.79,7400.0,120.48,120.92,120.48,120.79,7400.0
2007-10-19 11:40:00,120.78,121.09,120.75,121.01,6900.0,120.78,121.09,120.75,121.01,6900.0
2007-10-19 11:45:00,121.11,121.15,120.59,120.64,21000.0,121.11,121.15,120.59,120.64,21000.0
2007-10-19 11:50:00,120.64,120.65,120.3,120.3,8100.0,120.64,120.65,120.3,120.3,8100.0
2007-10-19 11:55:00,120.27,120.48,120.14,120.38,17500.0,120.27,120.48,120.14,120.38,17500.0
2007-10-19 12:00:00,120.43,120.53,120.22,120.25,13100.0,120.43,120.53,120.22,120.25,13100.0
2007-10-19 12:05:00,120.23,120.33,120.19,120.24,4700.0,120.23,120.33,120.19,120.24,4700.0
2007-10-19 12:10:00,120.28,120.48,120.19,120.48,8300.0,120.28,120.48,120.19,120.48,8300.0
2007-10-19 12:15:00,120.4,120.43,120.22,120.23,4400.0,120.4,120.43,120.22,120.23,4400.0
2007-10-19 12:20:00,120.24,120.24,120.05,120.09,3900.0,120.24,120.24,120.05,120.09,3900.0
2007-10-19 12:25:00,120.08,120.42,120.0,120.0,12100.0,120.08,120.42,120.0,120.0,12100.0
2007-10-19 12:30:00,120.01,120.19,119.92,120.09,6400.0,120.01,120.19,119.92,120.09,6400.0
2007-10-19 12:35:00,120.04,120.21,119.99,120.21,3900.0,120.04,120.21,119.99,120.21,3900.0
2007-10-19 12:40:00,120.2,120.5,120.19,120.5,9100.0,120.2,120.5,120.19,120.5,9100.0
2007-10-19 12:45:00,120.42,120.43,120.25,120.28,5700.0,120.42,120.43,120.25,120.28,5700.0
2007-10-19 12:50:00,120.26,120.52,120.0,120.4,11600.0,120.26,120.52,120.0,120.4,11600.0
2007-10-19 12:55:00,120.38,120.62,120.34,120.47,6800.0,120.38,120.62,120.34,120.47,6800.0
2007-10-19 13:00:00,120.47,120.47,120.23,120.23,3400.0,120.47,120.47,120.23,120.23,3400.0
2007-10-19 13:05:00,120.19,120.36,120.11,120.21,7200.0,120.19,120.36,120.11,120.21,7200.0
2007-10-19 13:10:00,120.2,120.33,120.1,120.22,5400.0,120.2,120.33,120.1,120.22,5400.0
2007-10-19 13:15:00,120.22,120.3,119.94,120.29,10800.0,120.22,120.3,119.94,120.29,10800.0
2007-10-19 13:20:00,120.25,120.31,120.01,120.01,6500.0,120.25,120.31,120.01,120.01,6500.0
2007-10-19 13:25:00,120.07,120.45,120.03,120.42,12500.0,120.07,120.45,120.03,120.42,12500.0
2007-10-19 13:30:00,120.4,120.5,120.26,120.29,5700.0,120.4,120.5,120.26,120.29,5700.0
2007-10-19 13:35:00,120.49,120.5,120.14,120.14,40200.0,120.49,120.5,120.14,120.14,40200.0
2007-10-19 13:40:00,120.16,120.47,120.15,120.47,6700.0,120.16,120.47,120.15,120.47,6700.0
2007-10-19 13:45:00,120.44,120.66,120.44,120.54,6700.0,120.44,120.66,120.44,120.54,6700.0
2007-10-19 13:50:00,120.51,120.51,120.31,120.31,4100.0,120.51,120.51,120.31,120.31,4100.0
2007-10-19 13:55:00,120.32,120.46,120.11,120.23,8900.0,120.32,120.46,120.11,120.23,8900.0
2007-10-19 14:00:00,120.24,120.24,120.0,120.0,5100.0,120.24,120.24,120.0,120.0,5100.0
2007-10-19 14:05:00,120.0,120.28,120.0,120.1,11400.0,120.0,120.28,120.0,120.1,11400.0
2007-10-19 14:10:00,120.1,120.27,119.76,119.76,11300.0,120.1,120.27,119.76,119.76,11300.0
2007-10-19 14:15:00,119.79,120.08,119.63,119.63,14800.0,119.79,120.08,119.63,119.63,14800.0
2007-10-19 14:20:00,119.61,119.81,119.37,119.74,12400.0,119.61,119.81,119.37,119.74,12400.0
2007-10-19 14:25:00,119.74,119.92,119.59,119.82,6600.0,119.74,119.92,119.59,119.82,6600.0
2007-10-19 14:30:00,119.76,120.05,119.7,119.79,12900.0,119.76,120.05,119.7,119.79,12900.0
2007-10-19 14:35:00,119.81,119.81,119.47,119.73,8100.0,119.81,119.81,119.47,119.73,8100.0
2007-10-19 14:40:00,119.73,119.92,119.56,119.71,18200.0,119.73,119.92,119.56,119.71,18200.0
2007-10-19 14:45:00,119.66,119.66,119.48,119.54,11200.0,119.66,119.66,119.48,119.54,11200.0
2007-10-19 14:50:00,119.56,119.72,119.16,119.16,18400.0,119.56,119.72,119.16,119.16,18400.0
2007-10-19 14:55:00,119.17,119.3,118.9,119.03,18500.0,119.17,119.3,118.9,119.03,18500.0
2007-10-19 15:00:00,118.98,119.25,118.92,119.17,13500.0,118.98,119.25,118.92,119.17,13500.0
2007-10-19 15:05:00,119.17,119.31,119.02,119.25,36300.0,119.17,119.31,119.02,119.25,36300.0
2007-10-19 15:10:00,119.23,119.25,118.9,118.93,32800.0,119.23,119.25,118.9,118.93,32800.0
2007-10-19 15:15:00,118.91,119.04,118.76,118.76,17000.0,118.91,119.04,118.76,118.76,17000.0
2007-10-19 15:20:00,118.76,118.91,118.6,118.76,26400.0,118.76,118.91,118.6,118.76,26400.0
2007-10-19 15:25:00,118.75,119.0,118.74,118.96,16100.0,118.75,119.0,118.74,118.96,16100.0
2007-10-19 15:30:00,118.93,119.11,118.75,118.87,23800.0,118.93,119.11,118.75,118.87,23800.0
2007-10-19 15:35:00,118.9,119.09,118.7,119.05,20400.0,118.9,119.09,118.7,119.05,20400.0
2007-10-19 15:40:00,119.06,119.13,118.93,119.03,17400.0,119.06,119.13,118.93,119.03,17400.0
2007-10-19 15:45:00,119.0,119.04,118.54,118.64,14800.0,119.0,119.04,118.54,118.64,14800.0
2007-10-19 15:50:00,118.64,119.05,118.62,118.9,26200.0,118.64,119.05,118.62,118.9,26200.0
2007-10-19 15:55:00,118.89,118.89,118.55,118.55,24500.0,118.89,118.89,118.55,118.55,24500.0
2007-10-22 09:30:00,117.0,117.65,117.0,117.65,12600.0,117.0,117.65,117.0,117.65,12600.0
2007-10-22 09:35:00,117.67,118.02,117.55,118.0,10800.0,117.67,118.02,117.55,118.0,10800.0
2007-10-22 09:40:00,117.94,118.54,117.94,118.54,19500.0,117.94,118.54,117.94,118.54,19500.0
2007-10-22 09:45:00,118.56,118.65,118.04,118.54,19100.0,118.56,118.65,118.04,118.54,19100.0
2007-10-22 09:50:00,118.63,119.64,118.54,119.56,15800.0,118.63,119.64,118.54,119.56,15800.0
2007-10-22 09:55:00,119.4,119.56,118.84,118.84,11200.0,119.4,119.56,118.84,118.84,11200.0
2007-10-22 10:00:00,118.85,119.15,118.66,118.67,5700.0,118.85,119.15,118.66,118.67,5700.0
2007-10-22 10:05:00,118.7,118.75,118.44,118.58,18700.0,118.7,118.75,118.44,118.58,18700.0
2007-10-22 10:10:00,118.6,118.84,118.42,118.72,14300.0,118.6,118.84,118.42,118.72,14300.0
2007-10-22 10:15:00,118.78,119.45,118.77,119.39,15000.0,118.78,119.45,118.77,119.39,15000.0
2007-10-22 10:20:00,119.51,119.58,119.36,119.36,6300.0,119.51,119.58,119.36,119.36,6300.0
2007-10-22 10:25:00,119.46,119.56,119.32,119.56,5500.0,119.46,119.56,119.32,119.56,5500.0
2007-10-22 10:30:00,119.55,119.86,119.2,119.2,9500.0,119.55,119.86,119.2,119.2,9500.0
2007-10-22 10:35:00,119.2,119.21,118.96,118.96,6200.0,119.2,119.21,118.96,118.96,6200.0
2007-10-22 10:40:00,118.94,119.58,118.91,119.53,10300.0,118.94,119.58,118.91,119.53,10300.0
2007-10-22 10:45:00,119.52,119.52,119.28,119.35,8700.0,119.52,119.52,119.28,119.35,8700.0
2007-10-22 10:50:00,119.34,119.34,118.8,118.8,12900.0,119.34,119.34,118.8,118.8,12900.0
2007-10-22 10:55:00,118.71,118.71,118.34,118.58,13900.0,118.71,118.71,118.34,118.58,13900.0
2007-10-22 11:00:00,118.57,119.17,118.56,118.99,14100.0,118.57,119.17,118.56,118.99,14100.0
2007-10-22 11:05:00,118.99,119.14,118.67,119.06,9200.0,118.99,119.14,118.67,119.06,9200.0
2007-10-22 11:10:00,119.03,119.4,118.87,119.11,10800.0,119.03,119.4,118.87,119.11,10800.0
2007-10-22 11:15:00,119.07,119.1,118.91,119.0,4900.0,119.07,119.1,118.91,119.0,4900.0
2007-10-22 11:20:00,118.96,119.34,118.96,119.34,6200.0,118.96,119.34,118.96,119.34,6200.0
2007-10-22 11:25:00,119.32,119.86,119.32,119.86,9500.0,119.32,119.86,119.32,119.86,9500.0
2007-10-22 11:30:00,119.88,120.15,119.88,120.1,5300.0,119.88,120.15,119.88,120.1,5300.0
2007-10-22 11:35:00,120.07,120.09,119.59,119.64,6000.0,120.07,120.09,119.59,119.64,6000.0
2007-10-22 11:40:00,119.63,119.77,119.49,119.49,5900.0,119.63,119.77,119.49,119.49,5900.0
2007-10-22 11:45:00,119.5,119.52,119.05,119.21,7700.0,119.5,119.52,119.05,119.21,7700.0
2007-10-22 11:50:00,119.21,119.38,119.17,119.38,2400.0,119.21,119.38,119.17,119.38,2400.0
2007-10-22 11:55:00,119.38,119.74,119.38,119.67,4000.0,119.38,119.74,119.38,119.67,4000.0
2007-10-22 12:00:00,119.58,119.58,119.31,119.47,3900.0,119.58,119.58,119.31,119.47,3900.0
2007-10-22 12:05:00,119.45,119.52,119.37,119.4,5200.0,119.45,119.52,119.37,119.4,5200.0
2007-10-22 12:10:00,119.36,119.38,119.15,119.15,3800.0,119.36,119.38,119.15,119.15,3800.0
2007-10-22 12:15:00,119.13,119.18,118.92,119.05,10300.0,119.13,119.18,118.92,119.05,10300.0
2007-10-22 12:20:00,119.05,119.17,119.03,119.13,4300.0,119.05,119.17,119.03,119.13,4300.0
2007-10-22 12:25:00,119.09,119.32,119.08,119.25,5900.0,119.09,119.32,119.08,119.25,5900.0
2007-10-22 12:30:00,119.25,119.26,119.1,119.19,9400.0,119.25,119.26,119.1,119.19,9400.0
2007-10-22 12:35:00,119.19,119.19,118.9,118.95,7500.0,119.19,119.19,118.9,118.95,7500.0
2007-10-22 12:40:00,118.96,119.23,118.85,119.23,10900.0,118.96,119.23,118.85,119.23,10900.0
2007-10-22 12:45:00,119.21,119.82,119.2,119.68,16500.0,119.21,119.82,119.2,119.68,16500.0
2007-10-22 12:50:00,119.69,119.86,119.51,119.84,7100.0,119.69,119.86,119.51,119.84,7100.0
2007-10-22 12:55:00,119.75,119.92,119.69,119.74,7000.0,119.75,119.92,119.69,119.74,7000.0
2007-10-22 13:00:00,119.7,120.21,119.68,120.21,8700.0,119.7,120.21,119.68,120.21,8700.0
2007-10-22 13:05:00,120.19,120.33,120.11,120.28,8300.0,120.19,120.33,120.11,120.28,8300.0
2007-10-22 13:10:00,120.22,120.39,120.08,120.28,10500.0,120.22,120.39,120.08,120.28,10500.0
2007-10-22 13:15:00,120.32,120.37,120.2,120.31,6800.0,120.32,120.37,120.2,120.31,6800.0
2007-10-22 13:20:00,120.39,120.39,120.04,120.04,4600.0,120.39,120.39,120.04,120.04,4600.0
2007-10-22 13:25:00,120.1,120.26,120.1,120.23,3000.0,120.1,120.26,120.1,120.23,3000.0
2007-10-22 13:30:00,120.28,120.36,120.25,120.36,5000.0,120.28,120.36,120.25,120.36,5000.0
2007-10-22 13:35:00,120.35,120.35,120.04,120.13,5300.0,120.35,120.35,120.04,120.13,5300.0
2007-10-22 13:40:00,120.16,120.43,120.12,120.32,7100.0,120.16,120.43,120.12,120.32,7100.0
2007-10-22 13:45:00,120.29,120.56,120.24,120.56,6100.0,120.29,120.56,120.24,120.56,6100.0
2007-10-22 13:50:00,120.58,120.59,120.03,120.08,7500.0,120.58,120.59,120.03,120.08,7500.0
2007-10-22 13:55:00,120.03,120.05,119.6,119.6,7300.0,120.03,120.05,119.6,119.6,7300.0
2007-10-22 14:00:00,119.6,119.9,119.59,119.89,6700.0,119.6,119.9,119.59,119.89,6700.0
2007-10-22 14:05:00,119.89,119.9,119.68,119.73,6500.0,119.89,119.9,119.68,119.73,6500.0
2007-10-22 14:10:00,119.76,119.8,119.52,119.52,7700.0,119.76,119.8,119.52,119.52,7700.0
2007-10-22 14:15:00,119.56,119.98,119.56,119.9,10200.0,119.56,119.98,119.56,119.9,10200.0
2007-10-22 14:20:00,119.93,120.11,119.93,120.08,7000.0,119.93,120.11,119.93,120.08,7000.0
2007-10-22 14:25:00,120.09,120.25,119.86,119.91,8700.0,120.09,120.25,119.86,119.91,8700.0
2007-10-22 14:30:00,119.89,120.16,119.87,120.01,7700.0,119.89,120.16,119.87,120.01,7700.0
2007-10-22 14:35:00,119.99,120.0,119.56,119.84,8300.0,119.99,120.0,119.56,119.84,8300.0
2007-10-22 14:40:00,119.84,119.88,119.68,119.88,3200.0,119.84,119.88,119.68,119.88,3200.0
2007-10-22 14:45:00,119.81,119.84,119.59,119.78,5100.0,119.81,119.84,119.59,119.78,5100.0
2007-10-22 14:50:00,119.82,119.88,119.53,119.64,6800.0,119.82,119.88,119.53,119.64,6800.0
2007-10-22 14:55:00,119.6,119.65,119.25,119.29,6100.0,119.6,119.65,119.25,119.29,6100.0
2007-10-22 15:00:00,119.25,119.53,119.08,119.11,10900.0,119.25,119.53,119.08,119.11,10900.0
2007-10-22 15:05:00,119.04,119.38,119.04,119.33,9600.0,119.04,119.38,119.04,119.33,9600.0
2007-10-22 15:10:00,119.34,119.46,119.14,119.46,10300.0,119.34,119.46,119.14,119.46,10300.0
2007-10-22 15:15:00,119.44,119.64,119.2,119.23,4300.0,119.44,119.64,119.2,119.23,4300.0
2007-10-22 15:20:00,119.27,119.43,119.27,119.33,5800.0,119.27,119.43,119.27,119.33,5800.0
2007-10-22 15:25:00,119.33,119.55,119.31,119.55,4500.0,119.33,119.55,119.31,119.55,4500.0
2007-10-22 15:30:00,119.58,119.81,119.53,119.75,10900.0,119.58,119.81,119.53,119.75,10900.0
2007-10-22 15:35:00,119.71,119.72,119.56,119.66,5500.0,119.71,119.72,119.56,119.66,5500.0
2007-10-22 15:40:00,119.66,119.92,119.59,119.91,11200.0,119.66,119.92,119.59,119.91,11200.0
2007-10-22 15:45:00,119.88,120.25,119.88,120.08,6500.0,119.88,120.25,119.88,120.08,6500.0
2007-10-22 15:50:00,120.04,120.37,120.04,120.1,16400.0,120.04,120.37,120.04,120.1,16400.0
2007-10-22 15:55:00,120.14,120.19,119.94,120.06,9500.0,120.14,120.19,119.94,120.06,9500.0
2007-10-23 09:30:00,120.6,120.97,120.6,120.69,7400.0,120.6,120.97,120.6,120.69,7400.0
2007-10-23 09:35:00,120.97,120.97,120.19,120.41,4800.0,120.97,120.97,120.19,120.41,4800.0
2007-10-23 09:40:00,120.36,120.36,119.85,120.11,4800.0,120.36,120.36,119.85,120.11,4800.0
2007-10-23 09:45:00,120.08,120.25,119.85,120.15,12600.0,120.08,120.25,119.85,120.15,12600.0
2007-10-23 09:50:00,120.06,120.34,119.99,120.19,8500.0,120.06,120.34,119.99,120.19,8500.0
2007-10-23 09:55:00,120.21,120.31,120.02,120.02,9100.0,120.21,120.31,120.02,120.02,9100.0
2007-10-23 10:00:00,119.92,120.47,119.83,120.44,12900.0,119.92,120.47,119.83,120.44,12900.0
2007-10-23 10:05:00,120.32,120.55,120.14,120.35,13200.0,120.32,120.55,120.14,120.35,13200.0
2007-10-23 10:10:00,120.38,120.42,120.17,120.34,5100.0,120.38,120.42,120.17,120.34,5100.0
2007-10-23 10:15:00,120.33,120.33,119.97,120.0,8800.0,120.33,120.33,119.97,120.0,8800.0
2007-10-23 10:20:00,119.97,119.99,119.76,119.83,4900.0,119.97,119.99,119.76,119.83,4900.0
2007-10-23 10:25:00,119.83,120.15,119.76,120.14,14200.0,119.83,120.15,119.76,120.14,14200.0
2007-10-23 10:30:00,120.14,120.15,119.81,120.1,6600.0,120.14,120.15,119.81,120.1,6600.0
2007-10-23 10:35:00,120.08,120.37,120.08,120.12,8300.0,120.08,120.37,120.08,120.12,8300.0
2007-10-23 10:40:00,120.13,120.35,120.11,120.3,8500.0,120.13,120.35,120.11,120.3,8500.0
2007-10-23 10:45:00,120.3,120.3,119.94,119.94,13200.0,120.3,120.3,119.94,119.94,13200.0
2007-10-23 10:50:00,119.94,119.94,119.71,119.73,7100.0,119.94,119.94,119.71,119.73,7100.0
2007-10-23 10:55:00,119.71,119.71,119.5,119.62,8300.0,119.71,119.71,119.5,119.62,8300.0
2007-10-23 11:00:00,119.62,119.62,119.26,119.42,12600.0,119.62,119.62,119.26,119.42,12600.0
2007-10-23 11:05:00,119.45,119.45,119.05,119.09,9100.0,119.45,119.45,119.05,119.09,9100.0
2007-10-23 11:10:00,119.11,119.32,118.8,118.8,10800.0,119.11,119.32,118.8,118.8,10800.0
2007-10-23 11:15:00,118.73,119.14,118.72,119.11,18100.0,118.73,119.14,118.72,119.11,18100.0
2007-10-23 11:20:00,119.12,119.3,119.03,119.16,11600.0,119.12,119.3,119.03,119.16,11600.0
2007-10-23 11:25:00,119.16,119.36,119.03,119.36,8200.0,119.16,119.36,119.03,119.36,8200.0
2007-10-23 11:30:00,119.36,119.36,119.02,119.18,8000.0,119.36,119.36,119.02,119.18,8000.0
2007-10-23 11:35:00,119.21,119.32,119.15,119.19,5400.0,119.21,119.32,119.15,119.19,5400.0
2007-10-23 11:40:00,119.12,119.17,119.0,119.11,7900.0,119.12,119.17,119.0,119.11,7900.0
2007-10-23 11:45:00,119.19,119.4,119.19,119.31,4400.0,119.19,119.4,119.19,119.31,4400.0
2007-10-23 11:50:00,119.38,119.56,119.38,119.43,3200.0,119.38,119.56,119.38,119.43,3200.0
2007-10-23 11:55:00,119.45,119.59,119.45,119.57,4100.0,119.45,119.59,119.45,119.57,4100.0
2007-10-23 12:00:00,119.6,119.92,119.6,119.7,6500.0,119.6,119.92,119.6,119.7,6500.0
2007-10-23 12:05:00,119.66,119.66,119.25,119.37,12300.0,119.66,119.66,119.25,119.37,12300.0
2007-10-23 12:10:00,119.29,119.5,119.29,119.46,2400.0,119.29,119.5,119.29,119.46,2400.0
2007-10-23 12:15:00,119.46,119.6,119.39,119.59,7100.0,119.46,119.6,119.39,119.59,7100.0
2007-10-23 12:20:00,119.52,119.6,119.52,119.59,1000.0,119.52,119.6,119.52,119.59,1000.0
2007-10-23 12:25:00,119.65,119.75,119.65,119.72,4400.0,119.65,119.75,119.65,119.72,4400.0
2007-10-23 12:30:00,119.7,119.71,119.49,119.52,2800.0,119.7,119.71,119.49,119.52,2800.0
2007-10-23 12:35:00,119.52,119.52,119.34,119.47,6100.0,119.52,119.52,119.34,119.47,6100.0
2007-10-23 12:40:00,119.46,119.54,119.42,119.53,4300.0,119.46,119.54,119.42,119.53,4300.0
2007-10-23 12:45:00,119.54,119.54,119.43,119.43,3400.0,119.54,119.54,119.43,119.43,3400.0
2007-10-23 12:50:00,119.43,119.44,119.31,119.35,5000.0,119.43,119.44,119.31,119.35,5000.0
2007-10-23 12:55:00,119.31,119.32,119.1,119.16,9500.0,119.31,119.32,119.1,119.16,9500.0
2007-10-23 13:00:00,119.16,119.16,119.05,119.05,5900.0,119.16,119.16,119.05,119.05,5900.0
2007-10-23 13:05:00,119.05,119.14,118.97,118.97,9600.0,119.05,119.14,118.97,118.97,9600.0
2007-10-23 13:10:00,119.0,119.0,118.86,118.96,6700.0,119.0,119.0,118.86,118.96,6700.0
2007-10-23 13:15:00,118.96,119.21,118.96,119.2,5800.0,118.96,119.21,118.96,119.2,5800.0
2007-10-23 13:20:00,119.2,119.21,119.0,119.01,4400.0,119.2,119.21,119.0,119.01,4400.0
2007-10-23 13:25:00,119.01,119.02,118.81,118.81,5700.0,119.01,119.02,118.81,118.81,5700.0
2007-10-23 13:30:00,118.81,118.85,118.74,118.83,7300.0,118.81,118.85,118.74,118.83,7300.0
2007-10-23 13:35:00,118.87,119.04,118.87,118.87,5400.0,118.87,119.04,118.87,118.87,5400.0
2007-10-23 13:40:00,118.88,119.11,118.71,119.11,10200.0,118.88,119.11,118.71,119.11,10200.0
2007-10-23 13:45:00,119.16,119.3,119.05,119.11,8900.0,119.16,119.3,119.05,119.11,8900.0
2007-10-23 13:50:00,119.16,119.3,119.12,119.2,4500.0,119.16,119.3,119.12,119.2,4500.0
2007-10-23 13:55:00,119.22,119.42,119.22,119.42,4900.0,119.22,119.42,119.22,119.42,4900.0
2007-10-23 14:00:00,119.26,119.6,119.26,119.5,9100.0,119.26,119.6,119.26,119.5,9100.0
2007-10-23 14:05:00,119.5,119.6,119.19,119.29,9500.0,119.5,119.6,119.19,119.29,9500.0
2007-10-23 14:10:00,119.3,119.46,119.2,119.2,7800.0,119.3,119.46,119.2,119.2,7800.0
2007-10-23 14:15:00,119.24,119.57,119.22,119.5,10700.0,119.24,119.57,119.22,119.5,10700.0
2007-10-23 14:20:00,119.52,119.56,119.39,119.5,4500.0,119.52,119.56,119.39,119.5,4500.0
2007-10-23 14:25:00,119.46,119.58,119.33,119.37,10400.0,119.46,119.58,119.33,119.37,10400.0
2007-10-23 14:30:00,119.37,119.54,119.25,119.3,11400.0,119.37,119.54,119.25,119.3,11400.0
2007-10-23 14:35:00,119.28,119.4,119.28,119.29,6300.0,119.28,119.4,119.28,119.29,6300.0
2007-10-23 14:40:00,119.29,119.32,119.12,119.19,7800.0,119.29,119.32,119.12,119.19,7800.0
2007-10-23 14:45:00,119.18,119.18,118.67,118.78,16400.0,119.18,119.18,118.67,118.78,16400.0
2007-10-23 14:50:00,118.78,118.95,118.76,118.87,11200.0,118.78,118.95,118.76,118.87,11200.0
2007-10-23 14:55:00,118.86,119.14,118.7,118.83,14100.0,118.86,119.14,118.7,118.83,14100.0
2007-10-23 15:00:00,118.9,119.2,118.83,119.2,7100.0,118.9,119.2,118.83,119.2,7100.0
2007-10-23 15:05:00,119.26,119.29,118.9,118.96,9000.0,119.26,119.29,118.9,118.96,9000.0
2007-10-23 15:10:00,118.96,118.99,118.77,118.77,5700.0,118.96,118.99,118.77,118.77,5700.0
2007-10-23 15:15:00,118.79,119.04,118.79,118.79,11200.0,118.79,119.04,118.79,118.79,11200.0
2007-10-23 15:20:00,118.79,119.02,118.77,118.85,8000.0,118.79,119.02,118.77,118.85,8000.0
2007-10-23 15:25:00,118.86,119.36,118.86,119.26,10900.0,118.86,119.36,118.86,119.26,10900.0
2007-10-23 15:30:00,119.32,119.57,119.29,119.43,14700.0,119.32,119.57,119.29,119.43,14700.0
2007-10-23 15:35:00,119.43,119.52,119.24,119.38,6900.0,119.43,119.52,119.24,119.38,6900.0
2007-10-23 15:40:00,119.41,119.8,119.38,119.79,11500.0,119.41,119.8,119.38,119.79,11500.0
2007-10-23 15:45:00,119.79,119.8,119.64,119.67,9400.0,119.79,119.8,119.64,119.67,9400.0
2007-10-23 15:50:00,119.65,119.9,119.55,119.83,10100.0,119.65,119.9,119.55,119.83,10100.0
2007-10-23 15:55:00,119.77,119.83,119.51,119.66,14800.0,119.77,119.83,119.51,119.66,14800.0
2007-10-24 09:30:00,119.0,119.65,118.8,119.25,10000.0,119.0,119.65,118.8,119.25,10000.0
2007-10-24 09:35:00,119.24,119.35,118.85,119.19,8000.0,119.24,119.35,118.85,119.19,8000.0
2007-10-24 09:40:00,119.19,120.06,119.04,119.73,11800.0,119.19,120.06,119.04,119.73,11800.0
2007-10-24 09:45:00,119.77,120.63,119.77,120.63,13500.0,119.77,120.63,119.77,120.63,13500.0
2007-10-24 09:50:00,120.52,120.57,120.19,120.57,11200.0,120.52,120.57,120.19,120.57,11200.0
2007-10-24 09:55:00,120.49,120.9,120.34,120.81,14500.0,120.49,120.9,120.34,120.81,14500.0
2007-10-24 10:00:00,120.74,120.74,120.06,120.54,10900.0,120.74,120.74,120.06,120.54,10900.0
2007-10-24 10:05:00,120.55,120.89,120.55,120.78,12400.0,120.55,120.89,120.55,120.78,12400.0
2007-10-24 10:10:00,120.68,120.68,120.33,120.6,11500.0,120.68,120.68,120.33,120.6,11500.0
2007-10-24 10:15:00,120.43,120.6,120.38,120.6,8600.0,120.43,120.6,120.38,120.6,8600.0
2007-10-24 10:20:00,120.59,121.08,120.59,121.05,10500.0,120.59,121.08,120.59,121.05,10500.0
2007-10-24 10:25:00,121.0,121.61,120.96,121.39,15000.0,121.0,121.61,120.96,121.39,15000.0
2007-10-24 10:30:00,121.38,121.53,121.1,121.23,25800.0,121.38,121.53,121.1,121.23,25800.0
2007-10-24 10:35:00,121.14,121.14,120.66,120.75,10200.0,121.14,121.14,120.66,120.75,10200.0
2007-10-24 10:40:00,120.75,120.75,120.4,120.4,10400.0,120.75,120.75,120.4,120.4,10400.0
2007-10-24 10:45:00,120.42,120.77,120.37,120.47,18900.0,120.42,120.77,120.37,120.47,18900.0
2007-10-24 10:50:00,120.41,120.53,120.29,120.33,11400.0,120.41,120.53,120.29,120.33,11400.0
2007-10-24 10:55:00,120.33,120.71,120.19,120.23,14400.0,120.33,120.71,120.19,120.23,14400.0
2007-10-24 11:00:00,120.2,120.33,120.1,120.33,7400.0,120.2,120.33,120.1,120.33,7400.0
2007-10-24 11:05:00,120.37,120.61,120.3,120.3,12700.0,120.37,120.61,120.3,120.3,12700.0
2007-10-24 11:10:00,120.26,120.57,120.23,120.5,8100.0,120.26,120.57,120.23,120.5,8100.0
2007-10-24 11:15:00,120.55,120.57,119.9,119.99,40700.0,120.55,120.57,119.9,119.99,40700.0
2007-10-24 11:20:00,120.01,120.2,119.77,120.0,10800.0,120.01,120.2,119.77,120.0,10800.0
2007-10-24 11:25:00,120.04,120.65,119.95,120.64,16400.0,120.04,120.65,119.95,120.64,16400.0
2007-10-24 11:30:00,120.6,120.63,120.28,120.37,25000.0,120.6,120.63,120.28,120.37,25000.0
2007-10-24 11:35:00,120.31,120.71,120.27,120.53,14800.0,120.31,120.71,120.27,120.53,14800.0
2007-10-24 11:40:00,120.53,120.56,120.28,120.48,10000.0,120.53,120.56,120.28,120.48,10000.0
2007-10-24 11:45:00,120.48,120.81,120.31,120.72,10000.0,120.48,120.81,120.31,120.72,10000.0
2007-10-24 11:50:00,120.78,121.1,120.71,120.88,11500.0,120.78,121.1,120.71,120.88,11500.0
2007-10-24 11:55:00,120.9,120.9,120.57,120.83,10200.0,120.9,120.9,120.57,120.83,10200.0
2007-10-24 12:00:00,120.76,121.0,120.71,120.93,8300.0,120.76,121.0,120.71,120.93,8300.0
2007-10-24 12:05:00,120.97,121.32,120.97,121.32,7500.0,120.97,121.32,120.97,121.32,7500.0
2007-10-24 12:10:00,121.37,121.52,121.23,121.44,10100.0,121.37,121.52,121.23,121.44,10100.0
2007-10-24 12:15:00,121.43,121.73,121.38,121.47,13100.0,121.43,121.73,121.38,121.47,13100.0
2007-10-24 12:20:00,121.45,121.55,121.33,121.47,8800.0,121.45,121.55,121.33,121.47,8800.0
2007-10-24 12:25:00,121.27,121.59,121.27,121.58,6100.0,121.27,121.59,121.27,121.58,6100.0
2007-10-24 12:30:00,121.45,121.9,121.45,121.68,7100.0,121.45,121.9,121.45,121.68,7100.0
2007-10-24 12:35:00,121.72,122.07,121.72,121.97,14200.0,121.72,122.07,121.72,121.97,14200.0
2007-10-24 12:40:00,121.99,122.23,121.93,122.23,18400.0,121.99,122.23,121.93,122.23,18400.0
2007-10-24 12:45:00,122.23,122.25,121.82,121.99,7900.0,122.23,122.25,121.82,121.99,7900.0
2007-10-24 12:50:00,122.03,122.16,121.74,121.77,8000.0,122.03,122.16,121.74,121.77,8000.0
2007-10-24 12:55:00,121.73,121.94,121.68,121.89,3600.0,121.73,121.94,121.68,121.89,3600.0
2007-10-24 13:00:00,121.94,122.0,121.53,121.53,9600.0,121.94,122.0,121.53,121.53,9600.0
2007-10-24 13:05:00,121.52,121.84,121.39,121.79,24800.0,121.52,121.84,121.39,121.79,24800.0
2007-10-24 13:10:00,121.79,121.91,121.68,121.72,4300.0,121.79,121.91,121.68,121.72,4300.0
2007-10-24 13:15:00,121.7,121.73,121.42,121.42,7200.0,121.7,121.73,121.42,121.42,7200.0
2007-10-24 13:20:00,121.42,121.65,121.33,121.61,6100.0,121.42,121.65,121.33,121.61,6100.0
2007-10-24 13:25:00,121.62,121.73,121.35,121.65,7900.0,121.62,121.73,121.35,121.65,7900.0
2007-10-24 13:30:00,121.58,121.64,121.38,121.53,5300.0,121.58,121.64,121.38,121.53,5300.0
2007-10-24 13:35:00,121.55,121.58,121.16,121.16,10100.0,121.55,121.58,121.16,121.16,10100.0
2007-10-24 13:40:00,121.15,121.35,121.01,121.34,8600.0,121.15,121.35,121.01,121.34,8600.0
2007-10-24 13:45:00,121.34,121.68,121.34,121.56,7900.0,121.34,121.68,121.34,121.56,7900.0
2007-10-24 13:50:00,121.54,121.54,121.27,121.38,7400.0,121.54,121.54,121.27,121.38,7400.0
2007-10-24 13:55:00,121.36,121.45,120.95,121.13,14400.0,121.36,121.45,120.95,121.13,14400.0
2007-10-24 14:00:00,121.1,121.1,120.75,120.96,17500.0,121.1,121.1,120.75,120.96,17500.0
2007-10-24 14:05:00,120.93,121.22,120.92,120.92,11000.0,120.93,121.22,120.92,120.92,11000.0
2007-10-24 14:10:00,120.92,120.92,120.56,120.63,6300.0,120.92,120.92,120.56,120.63,6300.0
2007-10-24 14:15:00,120.62,120.97,120.52,120.78,9900.0,120.62,120.97,120.52,120.78,9900.0
2007-10-24 14:20:00,120.8,121.48,120.8,121.36,18700.0,120.8,121.48,120.8,121.36,18700.0
2007-10-24 14:25:00,121.39,121.72,121.1,121.72,18200.0,121.39,121.72,121.1,121.72,18200.0
2007-10-24 14:30:00,121.68,122.12,121.61,122.1,13300.0,121.68,122.12,121.61,122.1,13300.0
2007-10-24 14:35:00,122.1,122.16,121.67,122.0,12400.0,122.1,122.16,121.67,122.0,12400.0
2007-10-24 14:40:00,121.97,122.09,121.64,121.91,10800.0,121.97,122.09,121.64,121.91,10800.0
2007-10-24 14:45:00,121.94,121.99,121.73,121.8,8700.0,121.94,121.99,121.73,121.8,8700.0
2007-10-24 14:50:00,121.81,122.0,121.62,121.76,11200.0,121.81,122.0,121.62,121.76,11200.0
2007-10-24 14:55:00,121.82,122.15,121.71,122.11,23500.0,121.82,122.15,121.71,122.11,23500.0
2007-10-24 15:00:00,122.15,122.2,121.87,121.99,18600.0,122.15,122.2,121.87,121.99,18600.0
2007-10-24 15:05:00,122.05,122.17,121.84,122.14,22600.0,122.05,122.17,121.84,122.14,22600.0
2007-10-24 15:10:00,122.16,122.49,121.83,122.31,22200.0,122.16,122.49,121.83,122.31,22200.0
2007-10-24 15:15:00,122.41,122.41,121.83,122.05,18100.0,122.41,122.41,121.83,122.05,18100.0
2007-10-24 15:20:00,122.11,122.25,121.76,121.82,13400.0,122.11,122.25,121.76,121.82,13400.0
2007-10-24 15:25:00,121.91,122.44,121.84,122.33,18600.0,121.91,122.44,121.84,122.33,18600.0
2007-10-24 15:30:00,122.33,122.33,121.58,121.58,25500.0,122.33,122.33,121.58,121.58,25500.0
2007-10-24 15:35:00,121.55,121.75,121.33,121.43,24800.0,121.55,121.75,121.33,121.43,24800.0
2007-10-24 15:40:00,121.43,121.68,121.38,121.44,17600.0,121.43,121.68,121.38,121.44,17600.0
2007-10-24 15:45:00,121.45,121.51,121.17,121.42,22000.0,121.45,121.51,121.17,121.42,22000.0
2007-10-24 15:50:00,121.4,122.01,121.28,122.01,15000.0,121.4,122.01,121.28,122.01,15000.0
2007-10-24 15:55:00,122.02,122.21,121.98,122.09,27000.0,122.02,122.21,121.98,122.09,27000.0
2007-10-25 09:30:00,122.03,122.09,121.63,121.79,8100.0,122.03,122.09,121.63,121.79,8100.0
2007-10-25 09:35:00,121.91,122.38,121.88,122.05,7700.0,121.91,122.38,121.88,122.05,7700.0
2007-10-25 09:40:00,122.05,122.25,122.0,122.25,6100.0,122.05,122.25,122.0,122.25,6100.0
2007-10-25 09:45:00,122.24,122.75,122.05,122.53,14600.0,122.24,122.75,122.05,122.53,14600.0
2007-10-25 09:50:00,122.4,122.5,122.15,122.41,7400.0,122.4,122.5,122.15,122.41,7400.0
2007-10-25 09:55:00,122.41,122.79,122.4,122.51,11700.0,122.41,122.79,122.4,122.51,11700.0
2007-10-25 10:00:00,122.52,123.55,122.52,123.55,19800.0,122.52,123.55,122.52,123.55,19800.0
2007-10-25 10:05:00,123.46,123.74,123.42,123.44,9100.0,123.46,123.74,123.42,123.44,9100.0
2007-10-25 10:10:00,123.46,124.22,123.46,124.16,14200.0,123.46,124.22,123.46,124.16,14200.0
2007-10-25 10:15:00,124.16,124.76,123.87,124.76,15700.0,124.16,124.76,123.87,124.76,15700.0
2007-10-25 10:20:00,124.77,124.77,123.48,123.5,22900.0,124.77,124.77,123.48,123.5,22900.0
2007-10-25 10:25:00,123.51,123.96,123.47,123.93,11200.0,123.51,123.96,123.47,123.93,11200.0
2007-10-25 10:30:00,123.96,123.96,123.38,123.53,11000.0,123.96,123.96,123.38,123.53,11000.0
2007-10-25 10:35:00,123.55,123.75,123.26,123.36,11800.0,123.55,123.75,123.26,123.36,11800.0
2007-10-25 10:40:00,123.3,123.32,123.01,123.01,10800.0,123.3,123.32,123.01,123.01,10800.0
2007-10-25 10:45:00,123.0,123.05,122.77,123.0,11900.0,123.0,123.05,122.77,123.0,11900.0
2007-10-25 10:50:00,123.0,123.2,122.98,123.08,11400.0,123.0,123.2,122.98,123.08,11400.0
2007-10-25 10:55:00,123.12,123.29,123.09,123.2,15400.0,123.12,123.29,123.09,123.2,15400.0
2007-10-25 11:00:00,123.24,123.43,122.93,122.98,15100.0,123.24,123.43,122.93,122.98,15100.0
2007-10-25 11:05:00,122.92,123.27,122.91,123.27,16400.0,122.92,123.27,122.91,123.27,16400.0
2007-10-25 11:10:00,123.29,123.3,123.0,123.14,7200.0,123.29,123.3,123.0,123.14,7200.0
2007-10-25 11:15:00,123.13,123.16,122.93,123.15,7300.0,123.13,123.16,122.93,123.15,7300.0
2007-10-25 11:20:00,123.15,123.35,123.15,123.26,6900.0,123.15,123.35,123.15,123.26,6900.0
2007-10-25 11:25:00,123.27,123.28,122.97,123.25,8800.0,123.27,123.28,122.97,123.25,8800.0
2007-10-25 11:30:00,123.34,123.58,123.32,123.5,6600.0,123.34,123.58,123.32,123.5,6600.0
2007-10-25 11:35:00,123.5,123.5,122.78,122.78,6100.0,123.5,123.5,122.78,122.78,6100.0
2007-10-25 11:40:00,122.7,122.75,122.51,122.75,4800.0,122.7,122.75,122.51,122.75,4800.0
2007-10-25 11:45:00,122.76,122.98,122.76,122.94,6400.0,122.76,122.98,122.76,122.94,6400.0
2007-10-25 11:50:00,122.97,122.98,122.77,122.83,7900.0,122.97,122.98,122.77,122.83,7900.0
2007-10-25 11:55:00,122.9,123.01,122.63,122.72,9400.0,122.9,123.01,122.63,122.72,9400.0
2007-10-25 12:00:00,122.71,122.78,122.44,122.78,8100.0,122.71,122.78,122.44,122.78,8100.0
2007-10-25 12:05:00,122.78,123.01,122.6,122.79,18300.0,122.78,123.01,122.6,122.79,18300.0
2007-10-25 12:10:00,122.74,122.87,122.59,122.84,11100.0,122.74,122.87,122.59,122.84,11100.0
2007-10-25 12:15:00,122.81,122.84,122.38,122.38,10800.0,122.81,122.84,122.38,122.38,10800.0
2007-10-25 12:20:00,122.41,122.57,122.2,122.48,8900.0,122.41,122.57,122.2,122.48,8900.0
2007-10-25 12:25:00,122.54,122.75,122.53,122.74,3400.0,122.54,122.75,122.53,122.74,3400.0
2007-10-25 12:30:00,122.75,122.79,122.45,122.49,9900.0,122.75,122.79,122.45,122.49,9900.0
2007-10-25 12:35:00,122.48,122.57,122.47,122.53,4500.0,122.48,122.57,122.47,122.53,4500.0
2007-10-25 12:40:00,122.53,122.64,122.53,122.6,8100.0,122.53,122.64,122.53,122.6,8100.0
2007-10-25 12:45:00,122.58,122.6,122.15,122.15,8900.0,122.58,122.6,122.15,122.15,8900.0
2007-10-25 12:50:00,122.16,122.48,122.15,122.47,3400.0,122.16,122.48,122.15,122.47,3400.0
2007-10-25 12:55:00,122.39,122.54,122.18,122.52,7900.0,122.39,122.54,122.18,122.52,7900.0
2007-10-25 13:00:00,122.49,122.66,122.34,122.45,10800.0,122.49,122.66,122.34,122.45,10800.0
2007-10-25 13:05:00,122.41,122.5,121.88,121.98,9000.0,122.41,122.5,121.88,121.98,9000.0
2007-10-25 13:10:00,122.02,122.19,122.0,122.0,5500.0,122.02,122.19,122.0,122.0,5500.0
2007-10-25 13:15:00,122.0,122.26,121.93,122.03,11600.0,122.0,122.26,121.93,122.03,11600.0
2007-10-25 13:20:00,121.99,122.25,121.79,122.01,12000.0,121.99,122.25,121.79,122.01,12000.0
2007-10-25 13:25:00,121.98,122.05,121.84,121.85,4500.0,121.98,122.05,121.84,121.85,4500.0
2007-10-25 13:30:00,121.8,122.21,121.8,121.88,8900.0,121.8,122.21,121.8,121.88,8900.0
2007-10-25 13:35:00,121.87,122.2,121.53,121.57,8200.0,121.87,122.2,121.53,121.57,8200.0
2007-10-25 13:40:00,121.57,121.97,121.48,121.95,10800.0,121.57,121.97,121.48,121.95,10800.0
2007-10-25 13:45:00,121.95,122.01,121.78,121.91,5400.0,121.95,122.01,121.78,121.91,5400.0
2007-10-25 13:50:00,121.82,121.9,121.45,121.45,6500.0,121.82,121.9,121.45,121.45,6500.0
2007-10-25 13:55:00,121.52,121.86,121.48,121.85,7100.0,121.52,121.86,121.48,121.85,7100.0
2007-10-25 14:00:00,121.84,121.84,121.15,121.27,23000.0,121.84,121.84,121.15,121.27,23000.0
2007-10-25 14:05:00,121.22,121.41,121.15,121.18,6600.0,121.22,121.41,121.15,121.18,6600.0
2007-10-25 14:10:00,121.13,121.51,121.13,121.39,36100.0,121.13,121.51,121.13,121.39,36100.0
2007-10-25 14:15:00,121.41,121.41,121.07,121.29,20100.0,121.41,121.41,121.07,121.29,20100.0
2007-10-25 14:20:00,121.3,121.45,121.1,121.38,12600.0,121.3,121.45,121.1,121.38,12600.0
2007-10-25 14:25:00,121.39,121.71,121.21,121.52,24500.0,121.39,121.71,121.21,121.52,24500.0
2007-10-25 14:30:00,121.58,121.7,121.0,121.13,20300.0,121.58,121.7,121.0,121.13,20300.0
2007-10-25 14:35:00,121.19,121.75,121.01,121.41,15800.0,121.19,121.75,121.01,121.41,15800.0
2007-10-25 14:40:00,121.38,121.78,121.3,121.3,11900.0,121.38,121.78,121.3,121.3,11900.0
2007-10-25 14:45:00,121.26,121.74,121.12,121.62,18800.0,121.26,121.74,121.12,121.62,18800.0
2007-10-25 14:50:00,121.62,121.87,121.62,121.79,4400.0,121.62,121.87,121.62,121.79,4400.0
2007-10-25 14:55:00,121.86,122.32,121.75,122.23,10900.0,121.86,122.32,121.75,122.23,10900.0
2007-10-25 15:00:00,122.26,122.59,122.06,122.13,13500.0,122.26,122.59,122.06,122.13,13500.0
2007-10-25 15:05:00,122.07,122.3,121.77,122.13,14000.0,122.07,122.3,121.77,122.13,14000.0
2007-10-25 15:10:00,122.17,122.28,121.99,122.07,9500.0,122.17,122.28,121.99,122.07,9500.0
2007-10-25 15:15:00,121.98,122.3,121.93,122.3,5500.0,121.98,122.3,121.93,122.3,5500.0
2007-10-25 15:20:00,122.31,122.41,122.0,122.18,12200.0,122.31,122.41,122.0,122.18,12200.0
2007-10-25 15:25:00,122.2,122.49,122.19,122.38,10100.0,122.2,122.49,122.19,122.38,10100.0
2007-10-25 15:30:00,122.41,122.6,122.19,122.33,14700.0,122.41,122.6,122.19,122.33,14700.0
2007-10-25 15:35:00,122.29,122.55,122.17,122.55,14200.0,122.29,122.55,122.17,122.55,14200.0
2007-10-25 15:40:00,122.58,122.92,122.54,122.76,18200.0,122.58,122.92,122.54,122.76,18200.0
2007-10-25 15:45:00,122.78,122.85,122.57,122.67,17500.0,122.78,122.85,122.57,122.67,17500.0
2007-10-25 15:50:00,122.69,123.06,122.63,122.81,12100.0,122.69,123.06,122.63,122.81,12100.0
2007-10-25 15:55:00,122.83,122.86,122.43,122.49,28300.0,122.83,122.86,122.43,122.49,28300.0
2007-10-26 09:30:00,124.1,124.23,123.85,123.9,8600.0,124.1,124.23,123.85,123.9,8600.0
2007-10-26 09:35:00,123.9,123.96,123.5,123.52,6900.0,123.9,123.96,123.5,123.52,6900.0
2007-10-26 09:40:00,123.56,123.62,123.1,123.15,8200.0,123.56,123.62,123.1,123.15,8200.0
2007-10-26 09:45:00,123.23,123.23,122.9,123.11,8100.0,123.23,123.23,122.9,123.11,8100.0
2007-10-26 09:50:00,123.11,123.43,123.0,123.0,8000.0,123.11,123.43,123.0,123.0,8000.0
2007-10-26 09:55:00,123.0,123.21,122.65,123.2,8700.0,123.0,123.21,122.65,123.2,8700.0
2007-10-26 10:00:00,123.36,123.36,122.6,122.91,16200.0,123.36,123.36,122.6,122.91,16200.0
2007-10-26 10:05:00,122.92,123.28,122.85,123.28,8700.0,122.92,123.28,122.85,123.28,8700.0
2007-10-26 10:10:00,123.39,123.53,123.03,123.09,13700.0,123.39,123.53,123.03,123.09,13700.0
2007-10-26 10:15:00,123.18,123.23,122.94,122.95,6700.0,123.18,123.23,122.94,122.95,6700.0
2007-10-26 10:20:00,122.94,122.94,122.62,122.84,7500.0,122.94,122.94,122.62,122.84,7500.0
2007-10-26 10:25:00,122.84,123.07,122.75,122.75,6700.0,122.84,123.07,122.75,122.75,6700.0
2007-10-26 10:30:00,122.75,122.75,122.49,122.5,17400.0,122.75,122.75,122.49,122.5,17400.0
2007-10-26 10:35:00,122.5,122.77,122.33,122.41,10300.0,122.5,122.77,122.33,122.41,10300.0
2007-10-26 10:40:00,122.33,122.55,122.33,122.47,6800.0,122.33,122.55,122.33,122.47,6800.0
2007-10-26 10:45:00,122.4,122.41,122.13,122.2,36700.0,122.4,122.41,122.13,122.2,36700.0
2007-10-26 10:50:00,122.21,122.25,122.06,122.07,6000.0,122.21,122.25,122.06,122.07,6000.0
2007-10-26 10:55:00,122.08,122.13,121.92,122.04,8000.0,122.08,122.13,121.92,122.04,8000.0
2007-10-26 11:00:00,122.1,122.2,122.0,122.0,11600.0,122.1,122.2,122.0,122.0,11600.0
2007-10-26 11:05:00,121.99,122.01,121.87,122.0,3300.0,121.99,122.01,121.87,122.0,3300.0
2007-10-26 11:10:00,121.97,122.12,121.95,122.12,9100.0,121.97,122.12,121.95,122.12,9100.0
2007-10-26 11:15:00,122.12,122.12,121.69,121.69,7800.0,122.12,122.12,121.69,121.69,7800.0
2007-10-26 11:20:00,121.65,121.97,121.61,121.9,9600.0,121.65,121.97,121.61,121.9,9600.0
2007-10-26 11:25:00,121.88,122.09,121.67,122.09,7500.0,121.88,122.09,121.67,122.09,7500.0
2007-10-26 11:30:00,122.08,122.2,122.01,122.13,6900.0,122.08,122.2,122.01,122.13,6900.0
2007-10-26 11:35:00,122.1,122.31,122.05,122.3,4100.0,122.1,122.31,122.05,122.3,4100.0
2007-10-26 11:40:00,122.39,122.44,122.32,122.42,4900.0,122.39,122.44,122.32,122.42,4900.0
2007-10-26 11:45:00,122.36,122.79,122.36,122.77,7400.0,122.36,122.79,122.36,122.77,7400.0
2007-10-26 11:50:00,122.71,122.78,122.43,122.43,7800.0,122.71,122.78,122.43,122.43,7800.0
2007-10-26 11:55:00,122.42,122.47,122.04,122.11,5800.0,122.42,122.47,122.04,122.11,5800.0
2007-10-26 12:00:00,122.12,122.12,121.77,121.83,4600.0,122.12,122.12,121.77,121.83,4600.0
2007-10-26 12:05:00,121.91,121.99,121.87,121.9,7900.0,121.91,121.99,121.87,121.9,7900.0
2007-10-26 12:10:00,121.91,122.07,121.81,122.07,5700.0,121.91,122.07,121.81,122.07,5700.0
2007-10-26 12:15:00,122.11,122.15,121.95,121.95,6300.0,122.11,122.15,121.95,121.95,6300.0
2007-10-26 12:20:00,121.95,122.11,121.95,121.99,5500.0,121.95,122.11,121.95,121.99,5500.0
2007-10-26 12:25:00,122.0,122.08,121.98,122.06,4400.0,122.0,122.08,121.98,122.06,4400.0
2007-10-26 12:30:00,122.15,122.2,122.06,122.2,1500.0,122.15,122.2,122.06,122.2,1500.0
2007-10-26 12:35:00,122.15,122.24,121.97,122.03,9200.0,122.15,122.24,121.97,122.03,9200.0
2007-10-26 12:40:00,121.98,122.2,121.98,122.17,6300.0,121.98,122.2,121.98,122.17,6300.0
2007-10-26 12:45:00,122.21,122.22,122.02,122.22,4100.0,122.21,122.22,122.02,122.22,4100.0
2007-10-26 12:50:00,122.12,122.18,121.95,122.07,8800.0,122.12,122.18,121.95,122.07,8800.0
2007-10-26 12:55:00,122.06,122.06,121.99,121.99,1100.0,122.06,122.06,121.99,121.99,1100.0
2007-10-26 13:00:00,122.04,122.04,121.77,121.93,5500.0,122.04,122.04,121.77,121.93,5500.0
2007-10-26 13:05:00,121.94,122.14,121.89,122.1,5000.0,121.94,122.14,121.89,122.1,5000.0
2007-10-26 13:10:00,122.18,122.26,122.18,122.26,4200.0,122.18,122.26,122.18,122.26,4200.0
2007-10-26 13:15:00,122.25,122.37,122.23,122.33,4800.0,122.25,122.37,122.23,122.33,4800.0
2007-10-26 13:20:00,122.35,122.5,122.35,122.47,3700.0,122.35,122.5,122.35,122.47,3700.0
2007-10-26 13:25:00,122.44,122.5,122.44,122.45,1100.0,122.44,122.5,122.44,122.45,1100.0
2007-10-26 13:30:00,122.5,122.5,122.31,122.42,5200.0,122.5,122.5,122.31,122.42,5200.0
2007-10-26 13:35:00,122.42,122.42,122.14,122.26,4000.0,122.42,122.42,122.14,122.26,4000.0
2007-10-26 13:40:00,122.25,122.27,122.2,122.22,2900.0,122.25,122.27,122.2,122.22,2900.0
2007-10-26 13:45:00,122.23,122.28,122.23,122.23,1000.0,122.23,122.28,122.23,122.23,1000.0
2007-10-26 13:50:00,122.28,122.58,122.28,122.58,4900.0,122.28,122.58,122.28,122.58,4900.0
2007-10-26 13:55:00,122.61,122.67,122.55,122.55,3100.0,122.61,122.67,122.55,122.55,3100.0
2007-10-26 14:00:00,122.55,122.79,122.52,122.75,5600.0,122.55,122.79,122.52,122.75,5600.0
2007-10-26 14:05:00,122.79,123.06,122.79,123.0,5300.0,122.79,123.06,122.79,123.0,5300.0
2007-10-26 14:10:00,123.04,123.19,123.03,123.06,5600.0,123.04,123.19,123.03,123.06,5600.0
2007-10-26 14:15:00,123.07,123.36,123.05,123.14,8600.0,123.07,123.36,123.05,123.14,8600.0
2007-10-26 14:20:00,123.14,123.14,122.94,122.94,2400.0,123.14,123.14,122.94,122.94,2400.0
2007-10-26 14:25:00,122.99,122.99,122.66,122.69,4100.0,122.99,122.99,122.66,122.69,4100.0
2007-10-26 14:30:00,122.69,122.81,122.69,122.78,7400.0,122.69,122.81,122.69,122.78,7400.0
2007-10-26 14:35:00,122.75,122.89,122.75,122.89,3700.0,122.75,122.89,122.75,122.89,3700.0
2007-10-26 14:40:00,122.9,123.18,122.9,123.16,5100.0,122.9,123.18,122.9,123.16,5100.0
2007-10-26 14:45:00,123.13,123.18,122.79,122.84,7300.0,123.13,123.18,122.79,122.84,7300.0
2007-10-26 14:50:00,122.83,123.16,122.75,123.08,12100.0,122.83,123.16,122.75,123.08,12100.0
2007-10-26 14:55:00,123.16,123.29,123.15,123.29,7800.0,123.16,123.29,123.15,123.29,7800.0
2007-10-26 15:00:00,123.28,123.45,122.99,122.99,11900.0,123.28,123.45,122.99,122.99,11900.0
2007-10-26 15:05:00,122.99,123.03,122.82,122.82,5300.0,122.99,123.03,122.82,122.82,5300.0
2007-10-26 15:10:00,122.81,123.11,122.81,123.01,6100.0,122.81,123.11,122.81,123.01,6100.0
2007-10-26 15:15:00,123.01,123.16,122.95,123.05,6400.0,123.01,123.16,122.95,123.05,6400.0
2007-10-26 15:20:00,123.06,123.06,122.76,122.81,6400.0,123.06,123.06,122.76,122.81,6400.0
2007-10-26 15:25:00,122.76,122.96,122.76,122.84,6700.0,122.76,122.96,122.76,122.84,6700.0
2007-10-26 15:30:00,122.84,123.17,122.74,122.74,11800.0,122.84,123.17,122.74,122.74,11800.0
2007-10-26 15:35:00,122.75,123.21,122.75,123.01,8900.0,122.75,123.21,122.75,123.01,8900.0
2007-10-26 15:40:00,123.03,123.24,122.88,122.95,10200.0,123.03,123.24,122.88,122.95,10200.0
2007-10-26 15:45:00,122.98,122.99,122.75,122.86,9000.0,122.98,122.99,122.75,122.86,9000.0
2007-10-26 15:50:00,122.88,123.03,122.88,122.94,8000.0,122.88,123.03,122.88,122.94,8000.0
2007-10-26 15:55:00,122.94,123.21,122.9,123.21,13600.0,122.94,123.21,122.9,123.21,13600.0
2007-10-29 09:30:00,123.74,123.94,123.45,123.78,5000.0,123.74,123.94,123.45,123.78,5000.0
2007-10-29 09:35:00,123.84,123.86,123.54,123.54,5800.0,123.84,123.86,123.54,123.54,5800.0
2007-10-29 09:40:00,123.75,124.3,123.57,124.21,11000.0,123.75,124.3,123.57,124.21,11000.0
2007-10-29 09:45:00,124.18,124.43,124.17,124.36,7100.0,124.18,124.43,124.17,124.36,7100.0
2007-10-29 09:50:00,124.44,125.0,124.44,124.78,20800.0,124.44,125.0,124.44,124.78,20800.0
2007-10-29 09:55:00,124.74,124.78,124.39,124.54,10500.0,124.74,124.78,124.39,124.54,10500.0
2007-10-29 10:00:00,124.54,124.54,124.19,124.27,6000.0,124.54,124.54,124.19,124.27,6000.0
2007-10-29 10:05:00,124.3,124.3,124.03,124.12,5700.0,124.3,124.3,124.03,124.12,5700.0
2007-10-29 10:10:00,124.06,124.2,123.97,124.2,4800.0,124.06,124.2,123.97,124.2,4800.0
2007-10-29 10:15:00,124.25,124.25,123.74,123.83,6600.0,124.25,124.25,123.74,123.83,6600.0
2007-10-29 10:20:00,123.72,123.97,123.69,123.97,6800.0,123.72,123.97,123.69,123.97,6800.0
2007-10-29 10:25:00,123.84,123.98,123.73,123.9,4700.0,123.84,123.98,123.73,123.9,4700.0
2007-10-29 10:30:00,123.99,124.05,123.94,123.99,5000.0,123.99,124.05,123.94,123.99,5000.0
2007-10-29 10:35:00,124.0,124.0,123.81,123.9,4000.0,124.0,124.0,123.81,123.9,4000.0
2007-10-29 10:40:00,123.96,124.24,123.91,124.21,5300.0,123.96,124.24,123.91,124.21,5300.0
2007-10-29 10:45:00,124.21,124.63,124.2,124.52,8700.0,124.21,124.63,124.2,124.52,8700.0
2007-10-29 10:50:00,124.48,124.56,124.11,124.32,9200.0,124.48,124.56,124.11,124.32,9200.0
2007-10-29 10:55:00,124.3,124.4,124.26,124.4,2400.0,124.3,124.4,124.26,124.4,2400.0
2007-10-29 11:00:00,124.39,124.43,124.33,124.43,2100.0,124.39,124.43,124.33,124.43,2100.0
2007-10-29 11:05:00,124.39,124.63,124.39,124.57,5100.0,124.39,124.63,124.39,124.57,5100.0
2007-10-29 11:10:00,124.58,124.75,124.57,124.64,5400.0,124.58,124.75,124.57,124.64,5400.0
2007-10-29 11:15:00,124.71,124.75,124.52,124.52,8200.0,124.71,124.75,124.52,124.52,8200.0
2007-10-29 11:20:00,124.52,124.6,124.35,124.44,6300.0,124.52,124.6,124.35,124.44,6300.0
2007-10-29 11:25:00,124.56,124.56,124.47,124.47,1300.0,124.56,124.56,124.47,124.47,1300.0
2007-10-29 11:30:00,124.47,124.76,124.41,124.75,4300.0,124.47,124.76,124.41,124.75,4300.0
2007-10-29 11:35:00,124.75,124.76,124.63,124.72,2900.0,124.75,124.76,124.63,124.72,2900.0
2007-10-29 11:40:00,124.62,124.69,124.45,124.46,2200.0,124.62,124.69,124.45,124.46,2200.0
2007-10-29 11:45:00,124.51,124.51,124.15,124.15,4300.0,124.51,124.51,124.15,124.15,4300.0
2007-10-29 11:50:00,124.14,124.14,123.95,123.95,900.0,124.14,124.14,123.95,123.95,900.0
2007-10-29 11:55:00,123.95,124.07,123.83,123.91,4900.0,123.95,124.07,123.83,123.91,4900.0
2007-10-29 12:00:00,123.93,124.21,123.93,124.18,5200.0,123.93,124.21,123.93,124.18,5200.0
2007-10-29 12:05:00,124.17,124.19,124.02,124.05,4300.0,124.17,124.19,124.02,124.05,4300.0
2007-10-29 12:10:00,124.05,124.07,123.94,123.94,2000.0,124.05,124.07,123.94,123.94,2000.0
2007-10-29 12:15:00,123.96,124.13,123.82,124.13,3700.0,123.96,124.13,123.82,124.13,3700.0
2007-10-29 12:20:00,124.12,124.16,124.09,124.09,1800.0,124.12,124.16,124.09,124.09,1800.0
2007-10-29 12:25:00,124.04,124.04,123.87,123.92,3000.0,124.04,124.04,123.87,123.92,3000.0
2007-10-29 12:30:00,123.91,123.91,123.8,123.8,1800.0,123.91,123.91,123.8,123.8,1800.0
2007-10-29 12:35:00,123.8,123.8,123.34,123.43,4800.0,123.8,123.8,123.34,123.43,4800.0
2007-10-29 12:40:00,123.42,123.42,123.41,123.42,1400.0,123.42,123.42,123.41,123.42,1400.0
2007-10-29 12:45:00,123.48,123.68,123.48,123.67,1300.0,123.48,123.68,123.48,123.67,1300.0
2007-10-29 12:50:00,123.74,123.83,123.71,123.71,1900.0,123.74,123.83,123.71,123.71,1900.0
2007-10-29 12:55:00,123.71,123.73,123.58,123.72,4200.0,123.71,123.73,123.58,123.72,4200.0
2007-10-29 13:00:00,123.72,123.76,123.72,123.74,1400.0,123.72,123.76,123.72,123.74,1400.0
2007-10-29 13:05:00,123.76,123.84,123.76,123.83,1300.0,123.76,123.84,123.76,123.83,1300.0
2007-10-29 13:10:00,123.83,124.12,123.83,124.12,4400.0,123.83,124.12,123.83,124.12,4400.0
2007-10-29 13:15:00,124.11,124.11,124.02,124.04,1800.0,124.11,124.11,124.02,124.04,1800.0
2007-10-29 13:20:00,124.09,124.15,124.04,124.14,2300.0,124.09,124.15,124.04,124.14,2300.0
2007-10-29 13:25:00,124.14,124.21,124.14,124.14,1800.0,124.14,124.21,124.14,124.14,1800.0
2007-10-29 13:30:00,124.18,124.18,123.92,124.01,4000.0,124.18,124.18,123.92,124.01,4000.0
2007-10-29 13:35:00,123.95,123.95,123.81,123.83,2500.0,123.95,123.95,123.81,123.83,2500.0
2007-10-29 13:40:00,123.85,123.96,123.8,123.89,1800.0,123.85,123.96,123.8,123.89,1800.0
2007-10-29 13:45:00,123.93,124.21,123.91,124.12,3500.0,123.93,124.21,123.91,124.12,3500.0
2007-10-29 13:50:00,124.13,124.16,123.91,124.0,3200.0,124.13,124.16,123.91,124.0,3200.0
2007-10-29 13:55:00,123.95,124.11,123.95,124.07,2900.0,123.95,124.11,123.95,124.07,2900.0
2007-10-29 14:00:00,124.1,124.1,123.93,123.93,3200.0,124.1,124.1,123.93,123.93,3200.0
2007-10-29 14:05:00,123.94,124.08,123.9,123.92,2100.0,123.94,124.08,123.9,123.92,2100.0
2007-10-29 14:10:00,123.9,123.9,123.44,123.54,6300.0,123.9,123.9,123.44,123.54,6300.0
2007-10-29 14:15:00,123.54,123.65,123.54,123.56,2800.0,123.54,123.65,123.54,123.56,2800.0
2007-10-29 14:20:00,123.51,123.59,123.44,123.51,4000.0,123.51,123.59,123.44,123.51,4000.0
2007-10-29 14:25:00,123.59,123.61,123.5,123.6,4500.0,123.59,123.61,123.5,123.6,4500.0
2007-10-29 14:30:00,123.63,123.63,123.32,123.39,4900.0,123.63,123.63,123.32,123.39,4900.0
2007-10-29 14:35:00,123.4,123.42,123.39,123.42,2300.0,123.4,123.42,123.39,123.42,2300.0
2007-10-29 14:40:00,123.36,123.42,123.3,123.33,4700.0,123.36,123.42,123.3,123.33,4700.0
2007-10-29 14:45:00,123.34,123.53,123.34,123.43,3300.0,123.34,123.53,123.34,123.43,3300.0
2007-10-29 14:50:00,123.44,123.59,123.44,123.55,2600.0,123.44,123.59,123.44,123.55,2600.0
2007-10-29 14:55:00,123.56,123.72,123.52,123.68,4700.0,123.56,123.72,123.52,123.68,4700.0
2007-10-29 15:00:00,123.6,123.68,123.32,123.36,3800.0,123.6,123.68,123.32,123.36,3800.0
2007-10-29 15:05:00,123.37,123.55,123.24,123.43,8500.0,123.37,123.55,123.24,123.43,8500.0
2007-10-29 15:10:00,123.43,123.53,123.32,123.32,4100.0,123.43,123.53,123.32,123.32,4100.0
2007-10-29 15:15:00,123.3,123.59,123.29,123.59,5500.0,123.3,123.59,123.29,123.59,5500.0
2007-10-29 15:20:00,123.58,123.71,123.54,123.69,5700.0,123.58,123.71,123.54,123.69,5700.0
2007-10-29 15:25:00,123.68,123.99,123.68,123.85,8700.0,123.68,123.99,123.68,123.85,8700.0
2007-10-29 15:30:00,123.91,123.91,123.75,123.83,5400.0,123.91,123.91,123.75,123.83,5400.0
2007-10-29 15:35:00,123.83,123.83,123.69,123.69,4000.0,123.83,123.83,123.69,123.69,4000.0
2007-10-29 15:40:00,123.69,123.72,123.62,123.67,7200.0,123.69,123.72,123.62,123.67,7200.0
2007-10-29 15:45:00,123.67,123.78,123.67,123.75,7700.0,123.67,123.78,123.67,123.75,7700.0
2007-10-29 15:50:00,123.75,123.78,123.34,123.55,17200.0,123.75,123.78,123.34,123.55,17200.0
2007-10-29 15:55:00,123.54,123.77,123.54,123.71,15800.0,123.54,123.77,123.54,123.71,15800.0
2007-10-30 09:30:00,123.27,123.6,123.08,123.5,5100.0,123.27,123.6,123.08,123.5,5100.0
2007-10-30 09:35:00,123.51,123.86,123.51,123.7,3900.0,123.51,123.86,123.51,123.7,3900.0
2007-10-30 09:40:00,123.83,123.86,123.41,123.59,5100.0,123.83,123.86,123.41,123.59,5100.0
2007-10-30 09:45:00,123.6,123.74,123.47,123.62,1800.0,123.6,123.74,123.47,123.62,1800.0
2007-10-30 09:50:00,123.71,123.98,123.71,123.98,2300.0,123.71,123.98,123.71,123.98,2300.0
2007-10-30 09:55:00,124.0,124.02,123.67,123.72,3400.0,124.0,124.02,123.67,123.72,3400.0
2007-10-30 10:00:00,123.86,123.98,123.71,123.75,3700.0,123.86,123.98,123.71,123.75,3700.0
2007-10-30 10:05:00,123.85,123.85,123.55,123.55,4800.0,123.85,123.85,123.55,123.55,4800.0
2007-10-30 10:10:00,123.54,123.66,123.35,123.66,5700.0,123.54,123.66,123.35,123.66,5700.0
2007-10-30 10:15:00,123.61,123.61,123.39,123.39,6200.0,123.61,123.61,123.39,123.39,6200.0
2007-10-30 10:20:00,123.36,123.68,123.02,123.61,12000.0,123.36,123.68,123.02,123.61,12000.0
2007-10-30 10:25:00,123.59,124.03,123.59,123.96,1800.0,123.59,124.03,123.59,123.96,1800.0
2007-10-30 10:30:00,123.96,124.18,123.96,124.08,4600.0,123.96,124.18,123.96,124.08,4600.0
2007-10-30 10:35:00,124.07,124.25,124.07,124.14,4800.0,124.07,124.25,124.07,124.14,4800.0
2007-10-30 10:40:00,124.14,124.15,123.85,123.86,6800.0,124.14,124.15,123.85,123.86,6800.0
2007-10-30 10:45:00,123.95,124.04,123.87,123.96,6700.0,123.95,124.04,123.87,123.96,6700.0
2007-10-30 10:50:00,123.96,124.0,123.78,123.78,3100.0,123.96,124.0,123.78,123.78,3100.0
2007-10-30 10:55:00,123.86,123.98,123.82,123.87,3500.0,123.86,123.98,123.82,123.87,3500.0
2007-10-30 11:00:00,123.98,123.98,123.9,123.95,3300.0,123.98,123.98,123.9,123.95,3300.0
2007-10-30 11:05:00,123.96,124.03,123.88,124.03,5300.0,123.96,124.03,123.88,124.03,5300.0
2007-10-30 11:10:00,123.98,124.13,123.93,123.93,3000.0,123.98,124.13,123.93,123.93,3000.0
2007-10-30 11:15:00,123.88,123.92,123.88,123.88,1000.0,123.88,123.92,123.88,123.88,1000.0
2007-10-30 11:20:00,123.96,124.07,123.92,123.92,3300.0,123.96,124.07,123.92,123.92,3300.0
2007-10-30 11:25:00,123.94,123.94,123.79,123.79,2300.0,123.94,123.94,123.79,123.79,2300.0
2007-10-30 11:30:00,123.79,123.8,123.68,123.7,4000.0,123.79,123.8,123.68,123.7,4000.0
2007-10-30 11:35:00,123.69,123.83,123.62,123.83,5700.0,123.69,123.83,123.62,123.83,5700.0
2007-10-30 11:40:00,123.8,123.82,123.66,123.74,2900.0,123.8,123.82,123.66,123.74,2900.0
2007-10-30 11:45:00,123.83,123.85,123.79,123.79,1600.0,123.83,123.85,123.79,123.79,1600.0
2007-10-30 11:50:00,123.79,123.8,123.54,123.56,3100.0,123.79,123.8,123.54,123.56,3100.0
2007-10-30 11:55:00,123.56,123.66,123.56,123.63,1400.0,123.56,123.66,123.56,123.63,1400.0
2007-10-30 12:00:00,123.61,123.73,123.61,123.66,1200.0,123.61,123.73,123.61,123.66,1200.0
2007-10-30 12:05:00,123.68,123.73,123.52,123.52,3300.0,123.68,123.73,123.52,123.52,3300.0
2007-10-30 12:10:00,123.56,123.66,123.56,123.56,3000.0,123.56,123.66,123.56,123.56,3000.0
2007-10-30 12:15:00,123.64,123.68,123.51,123.68,2400.0,123.64,123.68,123.51,123.68,2400.0
2007-10-30 12:20:00,123.58,123.65,123.58,123.58,1500.0,123.58,123.65,123.58,123.58,1500.0
2007-10-30 12:25:00,123.62,123.64,123.46,123.58,1700.0,123.62,123.64,123.46,123.58,1700.0
2007-10-30 12:30:00,123.58,123.7,123.53,123.64,1600.0,123.58,123.7,123.53,123.64,1600.0
2007-10-30 12:35:00,123.72,123.76,123.45,123.56,2600.0,123.72,123.76,123.45,123.56,2600.0
2007-10-30 12:40:00,123.54,123.57,123.43,123.49,1700.0,123.54,123.57,123.43,123.49,1700.0
2007-10-30 12:45:00,123.46,123.6,123.45,123.45,3000.0,123.46,123.6,123.45,123.45,3000.0
2007-10-30 12:50:00,123.43,123.77,123.43,123.7,5500.0,123.43,123.77,123.43,123.7,5500.0
2007-10-30 12:55:00,123.71,123.85,123.71,123.79,2500.0,123.71,123.85,123.71,123.79,2500.0
2007-10-30 13:00:00,123.82,123.84,123.8,123.82,1500.0,123.82,123.84,123.8,123.82,1500.0
2007-10-30 13:05:00,123.82,123.82,123.61,123.62,5300.0,123.82,123.82,123.61,123.62,5300.0
2007-10-30 13:10:00,123.66,123.75,123.59,123.75,5300.0,123.66,123.75,123.59,123.75,5300.0
2007-10-30 13:15:00,123.64,123.86,123.63,123.77,4800.0,123.64,123.86,123.63,123.77,4800.0
2007-10-30 13:20:00,123.77,123.8,123.63,123.68,2500.0,123.77,123.8,123.63,123.68,2500.0
2007-10-30 13:25:00,123.68,123.7,123.53,123.7,7700.0,123.68,123.7,123.53,123.7,7700.0
2007-10-30 13:30:00,123.67,123.85,123.67,123.81,3600.0,123.67,123.85,123.67,123.81,3600.0
2007-10-30 13:35:00,123.8,123.98,123.76,123.98,5600.0,123.8,123.98,123.76,123.98,5600.0
2007-10-30 13:40:00,123.98,124.25,123.97,124.1,4500.0,123.98,124.25,123.97,124.1,4500.0
2007-10-30 13:45:00,124.1,124.17,124.1,124.14,2600.0,124.1,124.17,124.1,124.14,2600.0
2007-10-30 13:50:00,124.1,124.14,123.89,123.93,3700.0,124.1,124.14,123.89,123.93,3700.0
2007-10-30 13:55:00,123.89,123.95,123.73,123.95,5700.0,123.89,123.95,123.73,123.95,5700.0
2007-10-30 14:00:00,123.91,123.97,123.88,123.97,2700.0,123.91,123.97,123.88,123.97,2700.0
2007-10-30 14:05:00,123.97,124.05,123.96,124.05,3200.0,123.97,124.05,123.96,124.05,3200.0
2007-10-30 14:10:00,124.05,124.05,123.94,124.03,2900.0,124.05,124.05,123.94,124.03,2900.0
2007-10-30 14:15:00,124.04,124.06,123.84,123.84,5000.0,124.04,124.06,123.84,123.84,5000.0
2007-10-30 14:20:00,123.86,123.86,123.8,123.85,3200.0,123.86,123.86,123.8,123.85,3200.0
2007-10-30 14:25:00,123.81,123.89,123.78,123.85,2400.0,123.81,123.89,123.78,123.85,2400.0
2007-10-30 14:30:00,123.85,123.9,123.77,123.81,3700.0,123.85,123.9,123.77,123.81,3700.0
2007-10-30 14:35:00,123.81,124.16,123.81,124.11,4000.0,123.81,124.16,123.81,124.11,4000.0
2007-10-30 14:40:00,124.12,124.12,123.99,124.01,2400.0,124.12,124.12,123.99,124.01,2400.0
2007-10-30 14:45:00,124.01,124.03,124.0,124.01,1800.0,124.01,124.03,124.0,124.01,1800.0
2007-10-30 14:50:00,124.01,124.01,123.71,123.77,5200.0,124.01,124.01,123.71,123.77,5200.0
2007-10-30 14:55:00,123.8,123.87,123.77,123.77,2200.0,123.8,123.87,123.77,123.77,2200.0
2007-10-30 15:00:00,123.88,123.91,123.8,123.89,7200.0,123.88,123.91,123.8,123.89,7200.0
2007-10-30 15:05:00,123.89,123.91,123.79,123.81,4600.0,123.89,123.91,123.79,123.81,4600.0
2007-10-30 15:10:00,123.84,124.07,123.84,123.89,5100.0,123.84,124.07,123.84,123.89,5100.0
2007-10-30 15:15:00,123.85,124.14,123.82,124.03,14900.0,123.85,124.14,123.82,124.03,14900.0
2007-10-30 15:20:00,124.04,124.09,123.81,123.96,16300.0,124.04,124.09,123.81,123.96,16300.0
2007-10-30 15:25:00,123.96,123.96,123.83,123.83,5000.0,123.96,123.96,123.83,123.83,5000.0
2007-10-30 15:30:00,123.83,124.0,123.74,123.79,13600.0,123.83,124.0,123.74,123.79,13600.0
2007-10-30 15:35:00,123.8,123.95,123.75,123.93,4500.0,123.8,123.95,123.75,123.93,4500.0
2007-10-30 15:40:00,123.86,123.91,123.53,123.78,13900.0,123.86,123.91,123.53,123.78,13900.0
2007-10-30 15:45:00,123.83,123.87,123.56,123.86,9000.0,123.83,123.87,123.56,123.86,9000.0
2007-10-30 15:50:00,123.83,123.89,123.64,123.65,8400.0,123.83,123.89,123.64,123.65,8400.0
2007-10-30 15:55:00,123.65,123.75,123.5,123.75,11100.0,123.65,123.75,123.5,123.75,11100.0
2007-10-31 09:30:00,124.2,124.48,124.2,124.48,3500.0,124.2,124.48,124.2,124.48,3500.0
2007-10-31 09:35:00,124.34,124.5,124.34,124.5,1700.0,124.34,124.5,124.34,124.5,1700.0
2007-10-31 09:40:00,124.55,124.8,124.34,124.36,21400.0,124.55,124.8,124.34,124.36,21400.0
2007-10-31 09:45:00,124.34,124.74,124.34,124.36,9700.0,124.34,124.74,124.34,124.36,9700.0
2007-10-31 09:50:00,124.4,124.73,124.34,124.4,14300.0,124.4,124.73,124.34,124.4,14300.0
2007-10-31 09:55:00,124.4,124.65,124.34,124.56,23100.0,124.4,124.65,124.34,124.56,23100.0
2007-10-31 10:00:00,124.64,125.2,124.54,124.76,26900.0,124.64,125.2,124.54,124.76,26900.0
2007-10-31 10:05:00,124.81,125.42,124.8,125.31,11300.0,124.81,125.42,124.8,125.31,11300.0
2007-10-31 10:10:00,125.31,125.75,125.09,125.75,18500.0,125.31,125.75,125.09,125.75,18500.0
2007-10-31 10:15:00,125.66,125.75,125.34,125.34,3400.0,125.66,125.75,125.34,125.34,3400.0
2007-10-31 10:20:00,125.34,125.34,125.02,125.07,5200.0,125.34,125.34,125.02,125.07,5200.0
2007-10-31 10:25:00,125.01,125.08,124.98,125.01,5700.0,125.01,125.08,124.98,125.01,5700.0
2007-10-31 10:30:00,125.06,125.06,124.51,124.64,8400.0,125.06,125.06,124.51,124.64,8400.0
2007-10-31 10:35:00,124.66,124.84,124.19,124.19,12200.0,124.66,124.84,124.19,124.19,12200.0
2007-10-31 10:40:00,124.2,124.48,124.13,124.39,15800.0,124.2,124.48,124.13,124.39,15800.0
2007-10-31 10:45:00,124.44,124.54,124.41,124.53,6600.0,124.44,124.54,124.41,124.53,6600.0
2007-10-31 10:50:00,124.45,124.53,124.36,124.41,3000.0,124.45,124.53,124.36,124.41,3000.0
2007-10-31 10:55:00,124.31,124.41,124.25,124.25,2700.0,124.31,124.41,124.25,124.25,2700.0
2007-10-31 11:00:00,124.23,124.23,123.78,124.03,10300.0,124.23,124.23,123.78,124.03,10300.0
2007-10-31 11:05:00,124.04,124.15,124.01,124.09,5800.0,124.04,124.15,124.01,124.09,5800.0
2007-10-31 11:10:00,124.09,124.16,124.07,124.12,2400.0,124.09,124.16,124.07,124.12,2400.0
2007-10-31 11:15:00,124.09,124.2,124.09,124.2,2400.0,124.09,124.2,124.09,124.2,2400.0
2007-10-31 11:20:00,124.2,124.24,124.13,124.24,1500.0,124.2,124.24,124.13,124.24,1500.0
2007-10-31 11:25:00,124.24,124.24,124.17,124.17,2500.0,124.24,124.24,124.17,124.17,2500.0
2007-10-31 11:30:00,124.18,124.27,124.16,124.27,4700.0,124.18,124.27,124.16,124.27,4700.0
2007-10-31 11:35:00,124.23,124.23,124.1,124.1,2500.0,124.23,124.23,124.1,124.1,2500.0
2007-10-31 11:40:00,124.07,124.16,124.07,124.11,2200.0,124.07,124.16,124.07,124.11,2200.0
2007-10-31 11:45:00,124.11,124.16,123.94,124.09,4700.0,124.11,124.16,123.94,124.09,4700.0
2007-10-31 11:50:00,124.17,124.17,124.09,124.15,1500.0,124.17,124.17,124.09,124.15,1500.0
2007-10-31 11:55:00,124.1,124.21,124.07,124.21,2700.0,124.1,124.21,124.07,124.21,2700.0
2007-10-31 12:00:00,124.21,124.36,124.21,124.32,5900.0,124.21,124.36,124.21,124.32,5900.0
2007-10-31 12:05:00,124.32,124.39,124.28,124.33,4400.0,124.32,124.39,124.28,124.33,4400.0
2007-10-31 12:10:00,124.39,124.39,124.33,124.39,3200.0,124.39,124.39,124.33,124.39,3200.0
2007-10-31 12:15:00,124.36,124.4,124.34,124.35,1700.0,124.36,124.4,124.34,124.35,1700.0
2007-10-31 12:20:00,124.34,124.38,124.3,124.38,3900.0,124.34,124.38,124.3,124.38,3900.0
2007-10-31 12:25:00,124.31,124.39,124.29,124.31,2600.0,124.31,124.39,124.29,124.31,2600.0
2007-10-31 12:30:00,124.35,124.35,124.17,124.22,2000.0,124.35,124.35,124.17,124.22,2000.0
2007-10-31 12:35:00,124.26,124.26,124.01,124.01,1800.0,124.26,124.26,124.01,124.01,1800.0
2007-10-31 12:40:00,124.07,124.07,123.87,123.94,4700.0,124.07,124.07,123.87,123.94,4700.0
2007-10-31 12:45:00,123.89,124.13,123.85,124.12,14900.0,123.89,124.13,123.85,124.12,14900.0
2007-10-31 12:50:00,124.12,124.22,123.74,123.89,12300.0,124.12,124.22,123.74,123.89,12300.0
2007-10-31 12:55:00,123.97,124.06,123.78,123.89,5300.0,123.97,124.06,123.78,123.89,5300.0
2007-10-31 13:00:00,123.9,124.04,123.88,124.0,1800.0,123.9,124.04,123.88,124.0,1800.0
2007-10-31 13:05:00,124.02,124.02,123.89,123.9,2800.0,124.02,124.02,123.89,123.9,2800.0
2007-10-31 13:10:00,123.98,124.05,123.88,123.99,1900.0,123.98,124.05,123.88,123.99,1900.0
2007-10-31 13:15:00,124.04,124.13,124.04,124.08,2400.0,124.04,124.13,124.04,124.08,2400.0
2007-10-31 13:20:00,124.09,124.1,123.75,123.75,6800.0,124.09,124.1,123.75,123.75,6800.0
2007-10-31 13:25:00,123.73,123.89,123.73,123.89,1700.0,123.73,123.89,123.73,123.89,1700.0
2007-10-31 13:30:00,123.9,124.0,123.87,123.95,2400.0,123.9,124.0,123.87,123.95,2400.0
2007-10-31 13:35:00,124.05,124.18,124.04,124.06,2200.0,124.05,124.18,124.04,124.06,2200.0
2007-10-31 13:40:00,124.13,124.2,123.97,124.11,5900.0,124.13,124.2,123.97,124.11,5900.0
2007-10-31 13:45:00,124.11,124.21,124.11,124.17,2200.0,124.11,124.21,124.11,124.17,2200.0
2007-10-31 13:50:00,124.19,124.19,123.98,124.03,5200.0,124.19,124.19,123.98,124.03,5200.0
2007-10-31 13:55:00,123.98,124.15,123.98,124.05,2900.0,123.98,124.15,123.98,124.05,2900.0
2007-10-31 14:00:00,124.07,124.09,123.97,124.01,4300.0,124.07,124.09,123.97,124.01,4300.0
2007-10-31 14:05:00,124.0,124.02,123.53,123.69,17600.0,124.0,124.02,123.53,123.69,17600.0
2007-10-31 14:10:00,123.64,123.74,123.37,123.73,8600.0,123.64,123.74,123.37,123.73,8600.0
2007-10-31 14:15:00,123.76,124.11,123.05,123.68,15600.0,123.76,124.11,123.05,123.68,15600.0
2007-10-31 14:20:00,123.57,123.78,122.92,123.03,14100.0,123.57,123.78,122.92,123.03,14100.0
2007-10-31 14:25:00,123.04,123.4,122.85,123.0,10800.0,123.04,123.4,122.85,123.0,10800.0
2007-10-31 14:30:00,122.97,123.35,122.97,123.16,7900.0,122.97,123.35,122.97,123.16,7900.0
2007-10-31 14:35:00,123.12,123.16,122.73,122.73,15600.0,123.12,123.16,122.73,122.73,15600.0
2007-10-31 14:40:00,122.79,123.62,122.79,123.59,9800.0,122.79,123.62,122.79,123.59,9800.0
2007-10-31 14:45:00,123.54,123.9,123.01,123.69,12200.0,123.54,123.9,123.01,123.69,12200.0
2007-10-31 14:50:00,123.69,124.41,123.18,124.41,9100.0,123.69,124.41,123.18,124.41,9100.0
2007-10-31 14:55:00,124.46,124.9,124.32,124.34,11200.0,124.46,124.9,124.32,124.34,11200.0
2007-10-31 15:00:00,124.33,124.55,124.18,124.42,8800.0,124.33,124.55,124.18,124.42,8800.0
2007-10-31 15:05:00,124.38,124.53,124.09,124.53,9000.0,124.38,124.53,124.09,124.53,9000.0
2007-10-31 15:10:00,124.46,124.61,124.01,124.01,7100.0,124.46,124.61,124.01,124.01,7100.0
2007-10-31 15:15:00,124.05,124.13,123.66,123.75,9000.0,124.05,124.13,123.66,123.75,9000.0
2007-10-31 15:20:00,123.77,124.59,123.39,124.38,11500.0,123.77,124.59,123.39,124.38,11500.0
2007-10-31 15:25:00,123.58,123.79,123.3,123.63,10300.0,123.58,123.79,123.3,123.63,10300.0
2007-10-31 15:30:00,123.62,123.99,123.49,123.92,10700.0,123.62,123.99,123.49,123.92,10700.0
2007-10-31 15:35:00,123.94,123.97,123.61,123.61,14000.0,123.94,123.97,123.61,123.61,14000.0
2007-10-31 15:40:00,123.61,124.18,123.61,124.12,13300.0,123.61,124.18,123.61,124.12,13300.0
2007-10-31 15:45:00,124.14,124.14,123.76,123.81,22200.0,124.14,124.14,123.76,123.81,22200.0
2007-10-31 15:50:00,123.8,124.14,123.8,124.14,16400.0,123.8,124.14,123.8,124.14,16400.0
2007-10-31 15:55:00,124.14,124.29,124.08,124.23,20900.0,124.14,124.29,124.08,124.23,20900.0
2007-11-01 09:30:00,123.0,123.24,122.55,122.6,9400.0,123.0,123.24,122.55,122.6,9400.0
2007-11-01 09:35:00,122.72,122.87,122.35,122.66,10800.0,122.72,122.87,122.35,122.66,10800.0
2007-11-01 09:40:00,122.58,123.04,122.36,122.72,25300.0,122.58,123.04,122.36,122.72,25300.0
2007-11-01 09:45:00,122.72,123.18,122.32,123.18,22200.0,122.72,123.18,122.32,123.18,22200.0
2007-11-01 09:50:00,123.16,123.65,123.05,123.64,13100.0,123.16,123.65,123.05,123.64,13100.0
2007-11-01 09:55:00,123.6,123.62,122.91,123.24,17400.0,123.6,123.62,122.91,123.24,17400.0
2007-11-01 10:00:00,123.25,123.58,123.1,123.27,11000.0,123.25,123.58,123.1,123.27,11000.0
2007-11-01 10:05:00,123.27,123.3,122.51,122.9,11700.0,123.27,123.3,122.51,122.9,11700.0
2007-11-01 10:10:00,122.78,122.94,122.45,122.75,7400.0,122.78,122.94,122.45,122.75,7400.0
2007-11-01 10:15:00,122.81,122.81,122.38,122.38,9400.0,122.81,122.81,122.38,122.38,9400.0
2007-11-01 10:20:00,122.56,123.06,122.49,122.7,14500.0,122.56,123.06,122.49,122.7,14500.0
2007-11-01 10:25:00,122.7,122.89,122.62,122.85,11500.0,122.7,122.89,122.62,122.85,11500.0
2007-11-01 10:30:00,122.84,122.95,122.58,122.58,9800.0,122.84,122.95,122.58,122.58,9800.0
2007-11-01 10:35:00,122.63,122.72,122.35,122.72,15200.0,122.63,122.72,122.35,122.72,15200.0
2007-11-01 10:40:00,122.64,122.79,122.31,122.31,13100.0,122.64,122.79,122.31,122.31,13100.0
2007-11-01 10:45:00,122.31,122.32,122.11,122.23,20700.0,122.31,122.32,122.11,122.23,20700.0
2007-11-01 10:50:00,122.18,122.31,122.15,122.2,15000.0,122.18,122.31,122.15,122.2,15000.0
2007-11-01 10:55:00,122.2,122.49,122.2,122.42,7000.0,122.2,122.49,122.2,122.42,7000.0
2007-11-01 11:00:00,122.45,122.51,122.35,122.38,11000.0,122.45,122.51,122.35,122.38,11000.0
2007-11-01 11:05:00,122.36,122.51,122.36,122.47,5700.0,122.36,122.51,122.36,122.47,5700.0
2007-11-01 11:10:00,122.41,122.69,122.41,122.61,4700.0,122.41,122.69,122.41,122.61,4700.0
2007-11-01 11:15:00,122.71,123.11,122.67,123.07,12800.0,122.71,123.11,122.67,123.07,12800.0
2007-11-01 11:20:00,123.07,123.08,122.78,122.79,11500.0,123.07,123.08,122.78,122.79,11500.0
2007-11-01 11:25:00,122.69,122.99,122.64,122.99,6800.0,122.69,122.99,122.64,122.99,6800.0
2007-11-01 11:30:00,122.96,122.98,122.68,122.86,5600.0,122.96,122.98,122.68,122.86,5600.0
2007-11-01 11:35:00,122.75,122.83,122.63,122.64,3500.0,122.75,122.83,122.63,122.64,3500.0
2007-11-01 11:40:00,122.52,122.63,122.43,122.55,4800.0,122.52,122.63,122.43,122.55,4800.0
2007-11-01 11:45:00,122.57,122.91,122.47,122.85,8600.0,122.57,122.91,122.47,122.85,8600.0
2007-11-01 11:50:00,122.95,122.96,122.78,122.85,3000.0,122.95,122.96,122.78,122.85,3000.0
2007-11-01 11:55:00,122.85,122.98,122.77,122.98,6800.0,122.85,122.98,122.77,122.98,6800.0
2007-11-01 12:00:00,122.98,123.22,122.98,123.2,6000.0,122.98,123.22,122.98,123.2,6000.0
2007-11-01 12:05:00,123.23,123.45,123.2,123.21,9100.0,123.23,123.45,123.2,123.21,9100.0
2007-11-01 12:10:00,123.28,123.33,123.25,123.25,3700.0,123.28,123.33,123.25,123.25,3700.0
2007-11-01 12:15:00,123.2,123.36,123.2,123.31,6200.0,123.2,123.36,123.2,123.31,6200.0
2007-11-01 12:20:00,123.3,123.51,123.14,123.47,8000.0,123.3,123.51,123.14,123.47,8000.0
2007-11-01 12:25:00,123.47,123.5,123.1,123.15,6700.0,123.47,123.5,123.1,123.15,6700.0
2007-11-01 12:30:00,123.14,123.34,123.05,123.12,7200.0,123.14,123.34,123.05,123.12,7200.0
2007-11-01 12:35:00,123.16,123.23,122.95,123.16,5400.0,123.16,123.23,122.95,123.16,5400.0
2007-11-01 12:40:00,123.19,123.19,122.99,123.12,4300.0,123.19,123.19,122.99,123.12,4300.0
2007-11-01 12:45:00,123.13,123.15,122.89,122.9,5700.0,123.13,123.15,122.89,122.9,5700.0
2007-11-01 12:50:00,122.91,123.13,122.91,123.13,2600.0,122.91,123.13,122.91,123.13,2600.0
2007-11-01 12:55:00,123.15,123.21,123.01,123.03,1700.0,123.15,123.21,123.01,123.03,1700.0
2007-11-01 13:00:00,122.99,123.01,122.86,122.96,3500.0,122.99,123.01,122.86,122.96,3500.0
2007-11-01 13:05:00,122.99,123.14,122.92,123.14,4500.0,122.99,123.14,122.92,123.14,4500.0
2007-11-01 13:10:00,123.1,123.2,122.99,122.99,2500.0,123.1,123.2,122.99,122.99,2500.0
2007-11-01 13:15:00,123.04,123.1,123.0,123.09,2000.0,123.04,123.1,123.0,123.09,2000.0
2007-11-01 13:20:00,123.03,123.12,122.96,122.97,4400.0,123.03,123.12,122.96,122.97,4400.0
2007-11-01 13:25:00,122.98,123.0,122.9,122.92,8100.0,122.98,123.0,122.9,122.92,8100.0
2007-11-01 13:30:00,122.86,122.98,122.81,122.81,7600.0,122.86,122.98,122.81,122.81,7600.0
2007-11-01 13:35:00,122.76,122.93,122.67,122.8,3300.0,122.76,122.93,122.67,122.8,3300.0
2007-11-01 13:40:00,122.86,122.9,122.46,122.49,4900.0,122.86,122.9,122.46,122.49,4900.0
2007-11-01 13:45:00,122.48,122.52,122.26,122.52,12800.0,122.48,122.52,122.26,122.52,12800.0
2007-11-01 13:50:00,122.46,122.46,121.96,122.03,11000.0,122.46,122.46,121.96,122.03,11000.0
2007-11-01 13:55:00,121.96,122.03,121.9,121.98,11100.0,121.96,122.03,121.9,121.98,11100.0
2007-11-01 14:00:00,122.04,122.22,122.04,122.07,6100.0,122.04,122.22,122.04,122.07,6100.0
2007-11-01 14:05:00,122.11,122.23,121.96,122.17,7600.0,122.11,122.23,121.96,122.17,7600.0
2007-11-01 14:10:00,122.18,122.34,122.17,122.26,6400.0,122.18,122.34,122.17,122.26,6400.0
2007-11-01 14:15:00,122.27,122.27,122.05,122.25,7600.0,122.27,122.27,122.05,122.25,7600.0
2007-11-01 14:20:00,122.25,122.25,121.97,122.14,7500.0,122.25,122.25,121.97,122.14,7500.0
2007-11-01 14:25:00,122.08,122.14,122.08,122.08,3300.0,122.08,122.14,122.08,122.08,3300.0
2007-11-01 14:30:00,122.08,122.29,122.08,122.25,5600.0,122.08,122.29,122.08,122.25,5600.0
2007-11-01 14:35:00,122.27,122.39,122.27,122.31,6700.0,122.27,122.39,122.27,122.31,6700.0
2007-11-01 14:40:00,122.3,122.44,122.28,122.37,7800.0,122.3,122.44,122.28,122.37,7800.0
2007-11-01 14:45:00,122.37,122.63,122.37,122.61,8100.0,122.37,122.63,122.37,122.61,8100.0
2007-11-01 14:50:00,122.68,122.74,122.56,122.62,3200.0,122.68,122.74,122.56,122.62,3200.0
2007-11-01 14:55:00,122.61,122.65,122.43,122.65,5000.0,122.61,122.65,122.43,122.65,5000.0
2007-11-01 15:00:00,122.64,122.68,122.43,122.56,14200.0,122.64,122.68,122.43,122.56,14200.0
2007-11-01 15:05:00,122.53,122.8,122.52,122.8,4700.0,122.53,122.8,122.52,122.8,4700.0
2007-11-01 15:10:00,122.61,122.66,122.36,122.48,4600.0,122.61,122.66,122.36,122.48,4600.0
2007-11-01 15:15:00,122.42,122.57,122.25,122.34,6900.0,122.42,122.57,122.25,122.34,6900.0
2007-11-01 15:20:00,122.31,122.32,122.05,122.23,11100.0,122.31,122.32,122.05,122.23,11100.0
2007-11-01 15:25:00,122.22,122.27,121.89,121.95,9100.0,122.22,122.27,121.89,121.95,9100.0
2007-11-01 15:30:00,121.9,122.15,121.78,122.0,29900.0,121.9,122.15,121.78,122.0,29900.0
2007-11-01 15:35:00,122.03,122.16,121.77,121.77,20600.0,122.03,122.16,121.77,121.77,20600.0
2007-11-01 15:40:00,121.75,122.14,121.75,121.87,12700.0,121.75,122.14,121.75,121.87,12700.0
2007-11-01 15:45:00,121.89,122.06,121.85,121.98,21300.0,121.89,122.06,121.85,121.98,21300.0
2007-11-01 15:50:00,121.97,121.97,121.37,121.45,14200.0,121.97,121.97,121.37,121.45,14200.0
2007-11-01 15:55:00,121.46,121.68,121.41,121.46,23300.0,121.46,121.68,121.41,121.46,23300.0
2007-11-02 09:30:00,121.82,122.0,121.67,121.67,4700.0,121.82,122.0,121.67,121.67,4700.0
2007-11-02 09:35:00,121.66,121.95,121.4,121.83,12300.0,121.66,121.95,121.4,121.83,12300.0
2007-11-02 09:40:00,121.76,121.99,121.27,121.68,17000.0,121.76,121.99,121.27,121.68,17000.0
2007-11-02 09:45:00,121.68,121.72,121.0,121.0,12300.0,121.68,121.72,121.0,121.0,12300.0
2007-11-02 09:50:00,121.09,121.25,120.88,120.88,15500.0,121.09,121.25,120.88,120.88,15500.0
2007-11-02 09:55:00,120.88,121.12,120.71,120.77,13000.0,120.88,121.12,120.71,120.77,13000.0
2007-11-02 10:00:00,120.85,121.03,120.63,120.76,39900.0,120.85,121.03,120.63,120.76,39900.0
2007-11-02 10:05:00,120.72,120.73,120.2,120.61,9900.0,120.72,120.73,120.2,120.61,9900.0
2007-11-02 10:10:00,120.61,121.01,120.43,120.73,5600.0,120.61,121.01,120.43,120.73,5600.0
2007-11-02 10:15:00,120.71,120.73,120.4,120.52,2600.0,120.71,120.73,120.4,120.52,2600.0
2007-11-02 10:20:00,120.49,121.04,120.21,120.89,11200.0,120.49,121.04,120.21,120.89,11200.0
2007-11-02 10:25:00,120.8,121.0,120.72,120.95,4000.0,120.8,121.0,120.72,120.95,4000.0
2007-11-02 10:30:00,120.94,121.04,120.76,120.95,3800.0,120.94,121.04,120.76,120.95,3800.0
2007-11-02 10:35:00,121.04,121.25,120.9,120.93,9400.0,121.04,121.25,120.9,120.93,9400.0
2007-11-02 10:40:00,120.94,120.99,120.78,120.98,3600.0,120.94,120.99,120.78,120.98,3600.0
2007-11-02 10:45:00,120.93,121.08,120.61,120.61,3600.0,120.93,121.08,120.61,120.61,3600.0
2007-11-02 10:50:00,120.53,120.73,120.49,120.53,6900.0,120.53,120.73,120.49,120.53,6900.0
2007-11-02 10:55:00,120.64,120.87,120.52,120.53,5300.0,120.64,120.87,120.52,120.53,5300.0
2007-11-02 11:00:00,120.53,120.69,120.53,120.66,6100.0,120.53,120.69,120.53,120.66,6100.0
2007-11-02 11:05:00,120.66,120.67,120.28,120.35,5000.0,120.66,120.67,120.28,120.35,5000.0
2007-11-02 11:10:00,120.26,120.49,120.26,120.34,3600.0,120.26,120.49,120.26,120.34,3600.0
2007-11-02 11:15:00,120.35,120.5,120.17,120.17,3100.0,120.35,120.5,120.17,120.17,3100.0
2007-11-02 11:20:00,120.22,120.5,120.03,120.5,9200.0,120.22,120.5,120.03,120.5,9200.0
2007-11-02 11:25:00,120.45,120.52,119.96,120.11,11000.0,120.45,120.52,119.96,120.11,11000.0
2007-11-02 11:30:00,120.1,120.47,119.98,120.24,18800.0,120.1,120.47,119.98,120.24,18800.0
2007-11-02 11:35:00,120.16,120.28,119.96,120.09,4500.0,120.16,120.28,119.96,120.09,4500.0
2007-11-02 11:40:00,120.15,120.35,119.96,120.35,3100.0,120.15,120.35,119.96,120.35,3100.0
2007-11-02 11:45:00,120.36,120.54,120.24,120.24,3500.0,120.36,120.54,120.24,120.24,3500.0
2007-11-02 11:50:00,120.26,120.73,120.26,120.63,4600.0,120.26,120.73,120.26,120.63,4600.0
2007-11-02 11:55:00,120.48,120.48,120.13,120.27,5000.0,120.48,120.48,120.13,120.27,5000.0
2007-11-02 12:00:00,120.35,120.38,120.14,120.26,2000.0,120.35,120.38,120.14,120.26,2000.0
2007-11-02 12:05:00,120.18,120.52,120.18,120.46,6200.0,120.18,120.52,120.18,120.46,6200.0
2007-11-02 12:10:00,120.53,120.91,120.53,120.61,6000.0,120.53,120.91,120.53,120.61,6000.0
2007-11-02 12:15:00,120.55,120.66,120.47,120.47,2100.0,120.55,120.66,120.47,120.47,2100.0
2007-11-02 12:20:00,120.36,120.59,120.28,120.54,2500.0,120.36,120.59,120.28,120.54,2500.0
2007-11-02 12:25:00,120.53,120.53,120.35,120.36,3200.0,120.53,120.53,120.35,120.36,3200.0
2007-11-02 12:30:00,120.54,120.76,120.41,120.41,5800.0,120.54,120.76,120.41,120.41,5800.0
2007-11-02 12:35:00,120.41,120.76,120.36,120.6,4700.0,120.41,120.76,120.36,120.6,4700.0
2007-11-02 12:40:00,120.56,120.63,120.33,120.63,5400.0,120.56,120.63,120.33,120.63,5400.0
2007-11-02 12:45:00,120.75,120.9,120.7,120.85,3400.0,120.75,120.9,120.7,120.85,3400.0
2007-11-02 12:50:00,120.72,120.72,120.34,120.48,3000.0,120.72,120.72,120.34,120.48,3000.0
2007-11-02 12:55:00,120.48,120.48,120.35,120.45,1400.0,120.48,120.48,120.35,120.45,1400.0
2007-11-02 13:00:00,120.49,120.96,120.46,120.77,3800.0,120.49,120.96,120.46,120.77,3800.0
2007-11-02 13:05:00,120.75,120.89,120.7,120.7,2200.0,120.75,120.89,120.7,120.7,2200.0
2007-11-02 13:10:00,120.76,120.94,120.76,120.83,2500.0,120.76,120.94,120.76,120.83,2500.0
2007-11-02 13:15:00,120.73,120.96,120.73,120.96,2100.0,120.73,120.96,120.73,120.96,2100.0
2007-11-02 13:20:00,120.93,121.06,120.76,120.84,3600.0,120.93,121.06,120.76,120.84,3600.0
2007-11-02 13:25:00,120.77,121.18,120.76,121.14,3100.0,120.77,121.18,120.76,121.14,3100.0
2007-11-02 13:30:00,121.14,121.14,120.86,120.86,1800.0,121.14,121.14,120.86,120.86,1800.0
2007-11-02 13:35:00,120.82,120.9,120.82,120.9,1900.0,120.82,120.9,120.82,120.9,1900.0
2007-11-02 13:40:00,120.9,120.9,120.56,120.62,4100.0,120.9,120.9,120.56,120.62,4100.0
2007-11-02 13:45:00,120.54,120.93,120.54,120.74,6100.0,120.54,120.93,120.54,120.74,6100.0
2007-11-02 13:50:00,120.77,120.84,120.72,120.72,2100.0,120.77,120.84,120.72,120.72,2100.0
2007-11-02 13:55:00,120.72,120.77,120.57,120.57,2900.0,120.72,120.77,120.57,120.57,2900.0
2007-11-02 14:00:00,120.55,120.78,120.55,120.78,3000.0,120.55,120.78,120.55,120.78,3000.0
2007-11-02 14:05:00,120.78,120.78,120.55,120.7,4700.0,120.78,120.78,120.55,120.7,4700.0
2007-11-02 14:10:00,120.67,120.81,120.6,120.73,5200.0,120.67,120.81,120.6,120.73,5200.0
2007-11-02 14:15:00,120.73,120.73,120.48,120.48,3700.0,120.73,120.73,120.48,120.48,3700.0
2007-11-02 14:20:00,120.6,120.74,120.48,120.69,6000.0,120.6,120.74,120.48,120.69,6000.0
2007-11-02 14:25:00,120.67,120.92,120.65,120.8,4200.0,120.67,120.92,120.65,120.8,4200.0
2007-11-02 14:30:00,120.79,120.79,120.65,120.75,7400.0,120.79,120.79,120.65,120.75,7400.0
2007-11-02 14:35:00,120.76,120.76,120.54,120.54,10000.0,120.76,120.76,120.54,120.54,10000.0
2007-11-02 14:40:00,120.59,120.7,120.55,120.63,5800.0,120.59,120.7,120.55,120.63,5800.0
2007-11-02 14:45:00,120.55,120.58,120.42,120.5,9400.0,120.55,120.58,120.42,120.5,9400.0
2007-11-02 14:50:00,120.5,120.58,120.33,120.35,6200.0,120.5,120.58,120.33,120.35,6200.0
2007-11-02 14:55:00,120.35,120.46,120.31,120.31,6600.0,120.35,120.46,120.31,120.31,6600.0
2007-11-02 15:00:00,120.33,120.59,120.27,120.52,8700.0,120.33,120.59,120.27,120.52,8700.0
2007-11-02 15:05:00,120.43,120.55,120.35,120.55,3500.0,120.43,120.55,120.35,120.55,3500.0
2007-11-02 15:10:00,120.57,120.57,120.35,120.41,10200.0,120.57,120.57,120.35,120.41,10200.0
2007-11-02 15:15:00,120.41,120.7,120.37,120.63,5400.0,120.41,120.7,120.37,120.63,5400.0
2007-11-02 15:20:00,120.65,120.8,120.59,120.62,7100.0,120.65,120.8,120.59,120.62,7100.0
2007-11-02 15:25:00,120.71,120.87,120.49,120.5,16300.0,120.71,120.87,120.49,120.5,16300.0
2007-11-02 15:30:00,120.5,120.82,120.5,120.72,20400.0,120.5,120.82,120.5,120.72,20400.0
2007-11-02 15:35:00,120.7,120.8,120.6,120.65,13800.0,120.7,120.8,120.6,120.65,13800.0
2007-11-02 15:40:00,120.73,121.29,120.65,121.29,26100.0,120.73,121.29,120.65,121.29,26100.0
2007-11-02 15:45:00,121.19,121.36,120.98,120.98,13800.0,121.19,121.36,120.98,120.98,13800.0
2007-11-02 15:50:00,120.94,121.2,120.89,121.17,12200.0,120.94,121.2,120.89,121.17,12200.0
2007-11-02 15:55:00,121.19,121.2,121.04,121.2,13600.0,121.19,121.2,121.04,121.2,13600.0
2007-11-05 09:30:00,120.89,120.89,119.9,120.24,6300.0,120.89,120.89,119.9,120.24,6300.0
2007-11-05 09:35:00,120.06,120.41,119.55,119.66,10300.0,120.06,120.41,119.55,119.66,10300.0
2007-11-05 09:40:00,119.77,120.15,119.45,119.61,13900.0,119.77,120.15,119.45,119.61,13900.0
2007-11-05 09:45:00,119.55,119.86,119.32,119.73,11400.0,119.55,119.86,119.32,119.73,11400.0
2007-11-05 09:50:00,119.85,119.85,119.05,119.83,20500.0,119.85,119.85,119.05,119.83,20500.0
2007-11-05 09:55:00,119.91,120.0,119.4,119.8,10600.0,119.91,120.0,119.4,119.8,10600.0
2007-11-05 10:00:00,119.81,120.04,119.71,120.04,6100.0,119.81,120.04,119.71,120.04,6100.0
2007-11-05 10:05:00,119.91,119.94,119.38,119.38,3900.0,119.91,119.94,119.38,119.38,3900.0
2007-11-05 10:10:00,119.48,119.72,119.38,119.47,4200.0,119.48,119.72,119.38,119.47,4200.0
2007-11-05 10:15:00,119.54,119.54,119.1,119.22,6100.0,119.54,119.54,119.1,119.22,6100.0
2007-11-05 10:20:00,119.36,119.53,119.35,119.48,5200.0,119.36,119.53,119.35,119.48,5200.0
2007-11-05 10:25:00,119.5,119.58,119.25,119.33,26200.0,119.5,119.58,119.25,119.33,26200.0
2007-11-05 10:30:00,119.31,119.52,119.15,119.52,6000.0,119.31,119.52,119.15,119.52,6000.0
2007-11-05 10:35:00,119.58,119.83,119.58,119.81,6000.0,119.58,119.83,119.58,119.81,6000.0
2007-11-05 10:40:00,119.79,119.88,119.55,119.88,3900.0,119.79,119.88,119.55,119.88,3900.0
2007-11-05 10:45:00,119.88,119.9,119.52,119.86,8800.0,119.88,119.9,119.52,119.86,8800.0
2007-11-05 10:50:00,119.75,120.08,119.74,119.96,11400.0,119.75,120.08,119.74,119.96,11400.0
2007-11-05 10:55:00,119.94,119.94,119.5,119.63,4000.0,119.94,119.94,119.5,119.63,4000.0
2007-11-05 11:00:00,119.49,119.7,119.34,119.47,6500.0,119.49,119.7,119.34,119.47,6500.0
2007-11-05 11:05:00,119.42,119.61,119.14,119.33,8500.0,119.42,119.61,119.14,119.33,8500.0
2007-11-05 11:10:00,119.34,119.38,118.92,119.11,10900.0,119.34,119.38,118.92,119.11,10900.0
2007-11-05 11:15:00,119.16,119.16,118.94,119.03,6200.0,119.16,119.16,118.94,119.03,6200.0
2007-11-05 11:20:00,118.99,119.62,118.91,119.41,17000.0,118.99,119.62,118.91,119.41,17000.0
2007-11-05 11:25:00,119.41,119.5,118.85,118.89,16800.0,119.41,119.5,118.85,118.89,16800.0
2007-11-05 11:30:00,118.9,119.05,118.85,118.99,9100.0,118.9,119.05,118.85,118.99,9100.0
2007-11-05 11:35:00,118.91,118.92,118.72,118.79,7700.0,118.91,118.92,118.72,118.79,7700.0
2007-11-05 11:40:00,118.75,119.22,118.75,119.07,8800.0,118.75,119.22,118.75,119.07,8800.0
2007-11-05 11:45:00,119.12,119.3,119.06,119.28,3200.0,119.12,119.3,119.06,119.28,3200.0
2007-11-05 11:50:00,119.3,119.33,118.92,118.96,3300.0,119.3,119.33,118.92,118.96,3300.0
2007-11-05 11:55:00,118.96,119.05,118.85,118.93,3400.0,118.96,119.05,118.85,118.93,3400.0
2007-11-05 12:00:00,119.0,119.09,118.95,118.95,3600.0,119.0,119.09,118.95,118.95,3600.0
2007-11-05 12:05:00,118.95,119.11,118.83,119.11,7100.0,118.95,119.11,118.83,119.11,7100.0
2007-11-05 12:10:00,119.07,119.1,118.99,119.08,2000.0,119.07,119.1,118.99,119.08,2000.0
2007-11-05 12:15:00,119.07,119.32,119.06,119.13,5500.0,119.07,119.32,119.06,119.13,5500.0
2007-11-05 12:20:00,119.18,119.22,118.96,118.96,4900.0,119.18,119.22,118.96,118.96,4900.0
2007-11-05 12:25:00,118.96,119.11,118.9,119.04,5200.0,118.96,119.11,118.9,119.04,5200.0
2007-11-05 12:30:00,119.03,119.11,118.9,118.93,3000.0,119.03,119.11,118.9,118.93,3000.0
2007-11-05 12:35:00,119.01,119.34,118.99,119.29,4000.0,119.01,119.34,118.99,119.29,4000.0
2007-11-05 12:40:00,119.34,119.39,119.28,119.31,2600.0,119.34,119.39,119.28,119.31,2600.0
2007-11-05 12:45:00,119.29,119.3,119.11,119.19,3000.0,119.29,119.3,119.11,119.19,3000.0
2007-11-05 12:50:00,119.23,119.23,119.03,119.1,2000.0,119.23,119.23,119.03,119.1,2000.0
2007-11-05 12:55:00,119.03,119.09,118.89,119.03,28300.0,119.03,119.09,118.89,119.03,28300.0
2007-11-05 13:00:00,119.08,119.39,119.05,119.37,7200.0,119.08,119.39,119.05,119.37,7200.0
2007-11-05 13:05:00,119.37,119.6,119.22,119.22,11200.0,119.37,119.6,119.22,119.22,11200.0
2007-11-05 13:10:00,119.2,119.42,119.2,119.38,7000.0,119.2,119.42,119.2,119.38,7000.0
2007-11-05 13:15:00,119.4,119.42,119.2,119.28,5500.0,119.4,119.42,119.2,119.28,5500.0
2007-11-05 13:20:00,119.27,119.42,119.2,119.39,7600.0,119.27,119.42,119.2,119.39,7600.0
2007-11-05 13:25:00,119.28,119.3,119.08,119.08,3100.0,119.28,119.3,119.08,119.08,3100.0
2007-11-05 13:30:00,119.11,119.17,118.89,118.92,3800.0,119.11,119.17,118.89,118.92,3800.0
2007-11-05 13:35:00,118.93,118.98,118.7,118.89,5000.0,118.93,118.98,118.7,118.89,5000.0
2007-11-05 13:40:00,118.82,118.89,118.74,118.85,3000.0,118.82,118.89,118.74,118.85,3000.0
2007-11-05 13:45:00,118.87,118.87,118.58,118.58,4300.0,118.87,118.87,118.58,118.58,4300.0
2007-11-05 13:50:00,118.57,118.65,118.42,118.46,4000.0,118.57,118.65,118.42,118.46,4000.0
2007-11-05 13:55:00,118.42,118.55,118.31,118.47,6100.0,118.42,118.55,118.31,118.47,6100.0
2007-11-05 14:00:00,118.5,118.58,118.34,118.55,4800.0,118.5,118.58,118.34,118.55,4800.0
2007-11-05 14:05:00,118.57,118.72,118.55,118.56,4000.0,118.57,118.72,118.55,118.56,4000.0
2007-11-05 14:10:00,118.53,118.79,118.49,118.67,4100.0,118.53,118.79,118.49,118.67,4100.0
2007-11-05 14:15:00,118.67,118.7,118.49,118.49,2800.0,118.67,118.7,118.49,118.49,2800.0
2007-11-05 14:20:00,118.41,118.52,118.27,118.38,4800.0,118.41,118.52,118.27,118.38,4800.0
2007-11-05 14:25:00,118.43,118.52,118.22,118.52,5700.0,118.43,118.52,118.22,118.52,5700.0
2007-11-05 14:30:00,118.49,118.49,118.03,118.03,4300.0,118.49,118.49,118.03,118.03,4300.0
2007-11-05 14:35:00,118.1,118.47,118.02,118.47,9800.0,118.1,118.47,118.02,118.47,9800.0
2007-11-05 14:40:00,118.5,118.61,118.26,118.32,14000.0,118.5,118.61,118.26,118.32,14000.0
2007-11-05 14:45:00,118.33,118.55,118.31,118.51,8000.0,118.33,118.55,118.31,118.51,8000.0
2007-11-05 14:50:00,118.53,118.77,118.53,118.59,5500.0,118.53,118.77,118.53,118.59,5500.0
2007-11-05 14:55:00,118.57,118.66,118.51,118.55,13000.0,118.57,118.66,118.51,118.55,13000.0
2007-11-05 15:00:00,118.56,118.69,118.38,118.44,12500.0,118.56,118.69,118.38,118.44,12500.0
2007-11-05 15:05:00,118.53,119.21,118.43,118.73,15600.0,118.53,119.21,118.43,118.73,15600.0
2007-11-05 15:10:00,118.73,118.73,118.37,118.6,12200.0,118.73,118.73,118.37,118.6,12200.0
2007-11-05 15:15:00,118.59,118.73,118.54,118.71,8500.0,118.59,118.73,118.54,118.71,8500.0
2007-11-05 15:20:00,118.74,119.49,118.69,119.42,14600.0,118.74,119.49,118.69,119.42,14600.0
2007-11-05 15:25:00,119.37,119.45,119.13,119.3,17800.0,119.37,119.45,119.13,119.3,17800.0
2007-11-05 15:30:00,119.36,119.59,119.22,119.58,12300.0,119.36,119.59,119.22,119.58,12300.0
2007-11-05 15:35:00,119.52,119.7,119.42,119.51,18400.0,119.52,119.7,119.42,119.51,18400.0
2007-11-05 15:40:00,119.53,119.54,119.11,119.24,21500.0,119.53,119.54,119.11,119.24,21500.0
2007-11-05 15:45:00,119.25,119.31,118.99,118.99,15500.0,119.25,119.31,118.99,118.99,15500.0
2007-11-05 15:50:00,118.96,119.1,118.83,119.09,17100.0,118.96,119.1,118.83,119.09,17100.0
2007-11-05 15:55:00,119.06,119.19,118.88,118.9,25300.0,119.06,119.19,118.88,118.9,25300.0
2007-11-06 09:30:00,118.85,119.05,118.7,118.8,8900.0,118.85,119.05,118.7,118.8,8900.0
2007-11-06 09:35:00,118.8,118.96,118.66,118.66,12100.0,118.8,118.96,118.66,118.66,12100.0
2007-11-06 09:40:00,118.49,119.3,118.49,119.23,31400.0,118.49,119.3,118.49,119.23,31400.0
2007-11-06 09:45:00,119.06,119.5,118.65,119.31,20800.0,119.06,119.5,118.65,119.31,20800.0
2007-11-06 09:50:00,119.3,119.49,119.08,119.18,15300.0,119.3,119.49,119.08,119.18,15300.0
2007-11-06 09:55:00,119.22,119.75,119.22,119.5,27200.0,119.22,119.75,119.22,119.5,27200.0
2007-11-06 10:00:00,119.36,120.2,119.36,119.78,18000.0,119.36,120.2,119.36,119.78,18000.0
2007-11-06 10:05:00,119.75,119.91,119.58,119.83,8200.0,119.75,119.91,119.58,119.83,8200.0
2007-11-06 10:10:00,119.79,119.83,119.74,119.75,4300.0,119.79,119.83,119.74,119.75,4300.0
2007-11-06 10:15:00,119.82,120.03,119.77,120.03,7300.0,119.82,120.03,119.77,120.03,7300.0
2007-11-06 10:20:00,120.1,120.1,119.64,119.84,6700.0,120.1,120.1,119.64,119.84,6700.0
2007-11-06 10:25:00,119.94,120.22,119.82,120.15,10000.0,119.94,120.22,119.82,120.15,10000.0
2007-11-06 10:30:00,120.06,120.2,120.04,120.04,9500.0,120.06,120.2,120.04,120.04,9500.0
2007-11-06 10:35:00,120.05,120.15,119.98,120.15,12000.0,120.05,120.15,119.98,120.15,12000.0
2007-11-06 10:40:00,120.16,120.16,119.82,120.08,10000.0,120.16,120.16,119.82,120.08,10000.0
2007-11-06 10:45:00,120.11,120.14,119.75,119.97,21900.0,120.11,120.14,119.75,119.97,21900.0
2007-11-06 10:50:00,119.95,120.15,119.95,120.03,17700.0,119.95,120.15,119.95,120.03,17700.0
2007-11-06 10:55:00,120.15,120.15,119.48,119.61,8000.0,120.15,120.15,119.48,119.61,8000.0
2007-11-06 11:00:00,119.49,119.6,118.99,119.15,9100.0,119.49,119.6,118.99,119.15,9100.0
2007-11-06 11:05:00,119.14,119.4,119.11,119.4,11500.0,119.14,119.4,119.11,119.4,11500.0
2007-11-06 11:10:00,119.34,119.4,119.28,119.31,5100.0,119.34,119.4,119.28,119.31,5100.0
2007-11-06 11:15:00,119.36,119.42,119.27,119.34,10000.0,119.36,119.42,119.27,119.34,10000.0
2007-11-06 11:20:00,119.29,119.45,119.04,119.13,10400.0,119.29,119.45,119.04,119.13,10400.0
2007-11-06 11:25:00,119.13,119.22,119.0,119.13,32100.0,119.13,119.22,119.0,119.13,32100.0
2007-11-06 11:30:00,119.19,119.22,119.07,119.11,10400.0,119.19,119.22,119.07,119.11,10400.0
2007-11-06 11:35:00,119.07,119.21,118.95,119.04,32500.0,119.07,119.21,118.95,119.04,32500.0
2007-11-06 11:40:00,119.05,119.29,118.92,118.97,21000.0,119.05,119.29,118.92,118.97,21000.0
2007-11-06 11:45:00,118.97,119.03,118.83,118.83,4600.0,118.97,119.03,118.83,118.83,4600.0
2007-11-06 11:50:00,118.86,119.41,118.86,119.35,11100.0,118.86,119.41,118.86,119.35,11100.0
2007-11-06 11:55:00,119.44,119.57,119.09,119.32,6100.0,119.44,119.57,119.09,119.32,6100.0
2007-11-06 12:00:00,119.2,119.2,118.99,119.09,3600.0,119.2,119.2,118.99,119.09,3600.0
2007-11-06 12:05:00,119.08,119.08,118.8,118.92,6400.0,119.08,119.08,118.8,118.92,6400.0
2007-11-06 12:10:00,118.86,118.94,118.81,118.93,6600.0,118.86,118.94,118.81,118.93,6600.0
2007-11-06 12:15:00,118.94,119.12,118.94,119.12,9000.0,118.94,119.12,118.94,119.12,9000.0
2007-11-06 12:20:00,119.25,119.28,118.86,118.93,4900.0,119.25,119.28,118.86,118.93,4900.0
2007-11-06 12:25:00,118.97,119.04,118.8,118.82,5600.0,118.97,119.04,118.8,118.82,5600.0
2007-11-06 12:30:00,118.85,118.94,118.83,118.83,2600.0,118.85,118.94,118.83,118.83,2600.0
2007-11-06 12:35:00,118.88,118.94,118.84,118.94,2900.0,118.88,118.94,118.84,118.94,2900.0
2007-11-06 12:40:00,118.97,118.97,118.85,118.86,1100.0,118.97,118.97,118.85,118.86,1100.0
2007-11-06 12:45:00,118.95,119.03,118.92,119.03,5900.0,118.95,119.03,118.92,119.03,5900.0
2007-11-06 12:50:00,118.93,119.08,118.87,119.04,2800.0,118.93,119.08,118.87,119.04,2800.0
2007-11-06 12:55:00,119.11,119.27,119.11,119.27,4600.0,119.11,119.27,119.11,119.27,4600.0
2007-11-06 13:00:00,119.36,119.51,119.3,119.5,1700.0,119.36,119.51,119.3,119.5,1700.0
2007-11-06 13:05:00,119.51,119.7,119.51,119.56,6000.0,119.51,119.7,119.51,119.56,6000.0
2007-11-06 13:10:00,119.63,119.78,119.51,119.67,5200.0,119.63,119.78,119.51,119.67,5200.0
2007-11-06 13:15:00,119.67,119.68,119.5,119.59,5000.0,119.67,119.68,119.5,119.59,5000.0
2007-11-06 13:20:00,119.53,119.7,119.46,119.7,2500.0,119.53,119.7,119.46,119.7,2500.0
2007-11-06 13:25:00,119.74,119.82,119.58,119.69,4200.0,119.74,119.82,119.58,119.69,4200.0
2007-11-06 13:30:00,119.69,119.82,119.67,119.78,2900.0,119.69,119.82,119.67,119.78,2900.0
2007-11-06 13:35:00,119.73,120.11,119.73,120.03,8200.0,119.73,120.11,119.73,120.03,8200.0
2007-11-06 13:40:00,120.05,120.2,119.95,120.1,4700.0,120.05,120.2,119.95,120.1,4700.0
2007-11-06 13:45:00,120.18,120.19,120.0,120.17,7700.0,120.18,120.19,120.0,120.17,7700.0
2007-11-06 13:50:00,120.19,120.42,120.19,120.41,5400.0,120.19,120.42,120.19,120.41,5400.0
2007-11-06 13:55:00,120.42,120.49,120.21,120.21,5600.0,120.42,120.49,120.21,120.21,5600.0
2007-11-06 14:00:00,120.2,120.31,120.18,120.28,2300.0,120.2,120.31,120.18,120.28,2300.0
2007-11-06 14:05:00,120.32,120.32,119.99,120.01,5600.0,120.32,120.32,119.99,120.01,5600.0
2007-11-06 14:10:00,120.08,120.38,120.08,120.38,5800.0,120.08,120.38,120.08,120.38,5800.0
2007-11-06 14:15:00,120.41,120.44,120.14,120.28,3900.0,120.41,120.44,120.14,120.28,3900.0
2007-11-06 14:20:00,120.28,120.33,120.1,120.32,5000.0,120.28,120.33,120.1,120.32,5000.0
2007-11-06 14:25:00,120.31,120.32,120.04,120.27,10400.0,120.31,120.32,120.04,120.27,10400.0
2007-11-06 14:30:00,120.25,120.35,120.03,120.31,13100.0,120.25,120.35,120.03,120.31,13100.0
2007-11-06 14:35:00,120.43,120.44,120.24,120.32,4100.0,120.43,120.44,120.24,120.32,4100.0
2007-11-06 14:40:00,120.39,120.42,120.33,120.4,2600.0,120.39,120.42,120.33,120.4,2600.0
2007-11-06 14:45:00,120.38,120.43,120.32,120.35,3000.0,120.38,120.43,120.32,120.35,3000.0
2007-11-06 14:50:00,120.38,120.4,120.24,120.31,3900.0,120.38,120.4,120.24,120.31,3900.0
2007-11-06 14:55:00,120.25,120.45,120.24,120.38,4700.0,120.25,120.45,120.24,120.38,4700.0
2007-11-06 15:00:00,120.38,120.58,120.35,120.54,8000.0,120.38,120.58,120.35,120.54,8000.0
2007-11-06 15:05:00,120.45,120.45,120.22,120.39,5300.0,120.45,120.45,120.22,120.39,5300.0
2007-11-06 15:10:00,120.39,120.4,120.25,120.34,5200.0,120.39,120.4,120.25,120.34,5200.0
2007-11-06 15:15:00,120.4,120.83,120.35,120.79,9200.0,120.4,120.83,120.35,120.79,9200.0
2007-11-06 15:20:00,120.75,120.83,120.66,120.76,11300.0,120.75,120.83,120.66,120.76,11300.0
2007-11-06 15:25:00,120.7,120.92,120.65,120.72,13000.0,120.7,120.92,120.65,120.72,13000.0
2007-11-06 15:30:00,120.66,120.73,120.55,120.65,10500.0,120.66,120.73,120.55,120.65,10500.0
2007-11-06 15:35:00,120.72,120.72,120.41,120.49,6800.0,120.72,120.72,120.41,120.49,6800.0
2007-11-06 15:40:00,120.53,120.9,120.51,120.84,12700.0,120.53,120.9,120.51,120.84,12700.0
2007-11-06 15:45:00,120.83,120.85,120.49,120.75,16100.0,120.83,120.85,120.49,120.75,16100.0
2007-11-06 15:50:00,120.79,121.0,120.7,120.91,16100.0,120.79,121.0,120.7,120.91,16100.0
2007-11-06 15:55:00,120.94,121.29,120.92,121.25,16200.0,120.94,121.29,120.92,121.25,16200.0
2007-11-07 09:30:00,119.9,119.91,119.55,119.82,10500.0,119.9,119.91,119.55,119.82,10500.0
2007-11-07 09:35:00,119.8,119.86,119.4,119.41,19500.0,119.8,119.86,119.4,119.41,19500.0
2007-11-07 09:40:00,119.4,119.77,119.23,119.68,21900.0,119.4,119.77,119.23,119.68,21900.0
2007-11-07 09:45:00,119.51,119.51,119.13,119.43,4000.0,119.51,119.51,119.13,119.43,4000.0
2007-11-07 09:50:00,119.5,119.97,119.5,119.78,4300.0,119.5,119.97,119.5,119.78,4300.0
2007-11-07 09:55:00,119.9,119.97,119.75,119.96,4900.0,119.9,119.97,119.75,119.96,4900.0
2007-11-07 10:00:00,119.83,120.05,119.73,119.85,4500.0,119.83,120.05,119.73,119.85,4500.0
2007-11-07 10:05:00,119.94,120.2,119.84,120.17,4500.0,119.94,120.2,119.84,120.17,4500.0
2007-11-07 10:10:00,120.17,120.44,120.17,120.33,2200.0,120.17,120.44,120.17,120.33,2200.0
2007-11-07 10:15:00,120.47,120.5,120.38,120.44,6100.0,120.47,120.5,120.38,120.44,6100.0
2007-11-07 10:20:00,120.47,120.47,120.02,120.02,6000.0,120.47,120.47,120.02,120.02,6000.0
2007-11-07 10:25:00,120.17,120.24,120.05,120.16,3300.0,120.17,120.24,120.05,120.16,3300.0
2007-11-07 10:30:00,120.13,120.13,119.75,119.75,4000.0,120.13,120.13,119.75,119.75,4000.0
2007-11-07 10:35:00,119.77,120.02,119.77,120.0,12900.0,119.77,120.02,119.77,120.0,12900.0
2007-11-07 10:40:00,119.91,120.07,119.84,120.02,3800.0,119.91,120.07,119.84,120.02,3800.0
2007-11-07 10:45:00,120.02,120.19,119.93,120.08,4600.0,120.02,120.19,119.93,120.08,4600.0
2007-11-07 10:50:00,119.98,120.21,119.95,120.17,2600.0,119.98,120.21,119.95,120.17,2600.0
2007-11-07 10:55:00,120.17,120.23,119.96,119.96,3800.0,120.17,120.23,119.96,119.96,3800.0
2007-11-07 11:00:00,119.94,120.08,119.82,119.95,6200.0,119.94,120.08,119.82,119.95,6200.0
2007-11-07 11:05:00,119.88,120.15,119.88,120.1,3200.0,119.88,120.15,119.88,120.1,3200.0
2007-11-07 11:10:00,120.13,120.24,120.04,120.04,4700.0,120.13,120.24,120.04,120.04,4700.0
2007-11-07 11:15:00,120.01,120.06,119.97,119.97,1000.0,120.01,120.06,119.97,119.97,1000.0
2007-11-07 11:20:00,119.99,120.15,119.97,120.05,5500.0,119.99,120.15,119.97,120.05,5500.0
2007-11-07 11:25:00,120.1,120.15,120.01,120.15,2200.0,120.1,120.15,120.01,120.15,2200.0
2007-11-07 11:30:00,120.14,120.15,119.97,120.11,2500.0,120.14,120.15,119.97,120.11,2500.0
2007-11-07 11:35:00,120.12,120.17,120.01,120.08,1400.0,120.12,120.17,120.01,120.08,1400.0
2007-11-07 11:40:00,120.08,120.08,119.94,119.97,3900.0,120.08,120.08,119.94,119.97,3900.0
2007-11-07 11:45:00,119.95,120.03,119.92,119.98,2300.0,119.95,120.03,119.92,119.98,2300.0
2007-11-07 11:50:00,119.98,120.06,119.97,119.97,2700.0,119.98,120.06,119.97,119.97,2700.0
2007-11-07 11:55:00,119.93,120.16,119.93,120.02,5300.0,119.93,120.16,119.93,120.02,5300.0
2007-11-07 12:00:00,120.06,120.11,119.97,120.11,3600.0,120.06,120.11,119.97,120.11,3600.0
2007-11-07 12:05:00,120.05,120.12,119.97,120.02,3000.0,120.05,120.12,119.97,120.02,3000.0
2007-11-07 12:10:00,119.98,120.11,119.97,120.06,6600.0,119.98,120.11,119.97,120.06,6600.0
2007-11-07 12:15:00,120.03,120.03,119.87,119.87,9200.0,120.03,120.03,119.87,119.87,9200.0
2007-11-07 12:20:00,119.87,120.04,119.83,119.9,10500.0,119.87,120.04,119.83,119.9,10500.0
2007-11-07 12:25:00,119.88,120.38,119.88,120.28,5600.0,119.88,120.38,119.88,120.28,5600.0
2007-11-07 12:30:00,120.34,120.34,120.06,120.23,11900.0,120.34,120.34,120.06,120.23,11900.0
2007-11-07 12:35:00,120.27,120.27,119.98,120.04,2500.0,120.27,120.27,119.98,120.04,2500.0
2007-11-07 12:40:00,120.12,120.18,120.01,120.04,2100.0,120.12,120.18,120.01,120.04,2100.0
2007-11-07 12:45:00,120.11,120.13,119.8,119.8,5800.0,120.11,120.13,119.8,119.8,5800.0
2007-11-07 12:50:00,119.86,120.06,119.8,120.06,4100.0,119.86,120.06,119.8,120.06,4100.0
2007-11-07 12:55:00,120.12,120.17,119.84,119.9,6100.0,120.12,120.17,119.84,119.9,6100.0
2007-11-07 13:00:00,119.93,119.94,119.74,119.94,3900.0,119.93,119.94,119.74,119.94,3900.0
2007-11-07 13:05:00,119.94,120.17,119.84,119.92,4700.0,119.94,120.17,119.84,119.92,4700.0
2007-11-07 13:10:00,119.9,120.04,119.79,119.81,5400.0,119.9,120.04,119.79,119.81,5400.0
2007-11-07 13:15:00,119.81,119.85,119.41,119.66,12700.0,119.81,119.85,119.41,119.66,12700.0
2007-11-07 13:20:00,119.65,119.96,119.59,119.59,9500.0,119.65,119.96,119.59,119.59,9500.0
2007-11-07 13:25:00,119.59,120.02,119.59,119.82,6600.0,119.59,120.02,119.59,119.82,6600.0
2007-11-07 13:30:00,119.96,120.21,119.88,120.19,3200.0,119.96,120.21,119.88,120.19,3200.0
2007-11-07 13:35:00,120.2,120.36,120.09,120.16,4200.0,120.2,120.36,120.09,120.16,4200.0
2007-11-07 13:40:00,120.1,120.41,120.1,120.21,4800.0,120.1,120.41,120.1,120.21,4800.0
2007-11-07 13:45:00,120.17,120.21,119.91,120.18,9300.0,120.17,120.21,119.91,120.18,9300.0
2007-11-07 13:50:00,120.21,120.38,120.04,120.15,10600.0,120.21,120.38,120.04,120.15,10600.0
2007-11-07 13:55:00,120.07,120.58,120.05,120.34,9500.0,120.07,120.58,120.05,120.34,9500.0
2007-11-07 14:00:00,120.31,120.41,120.23,120.35,4500.0,120.31,120.41,120.23,120.35,4500.0
2007-11-07 14:05:00,120.35,120.6,120.28,120.57,6600.0,120.35,120.6,120.28,120.57,6600.0
2007-11-07 14:10:00,120.51,120.56,120.27,120.47,7800.0,120.51,120.56,120.27,120.47,7800.0
2007-11-07 14:15:00,120.48,120.7,120.35,120.57,9600.0,120.48,120.7,120.35,120.57,9600.0
2007-11-07 14:20:00,120.6,120.74,120.57,120.74,2100.0,120.6,120.74,120.57,120.74,2100.0
2007-11-07 14:25:00,120.67,121.15,120.64,120.74,13100.0,120.67,121.15,120.64,120.74,13100.0
2007-11-07 14:30:00,120.8,120.87,120.62,120.75,3900.0,120.8,120.87,120.62,120.75,3900.0
2007-11-07 14:35:00,120.77,120.86,120.46,120.47,3500.0,120.77,120.86,120.46,120.47,3500.0
2007-11-07 14:40:00,120.56,120.65,120.5,120.5,5700.0,120.56,120.65,120.5,120.5,5700.0
2007-11-07 14:45:00,120.49,120.54,120.4,120.45,3800.0,120.49,120.54,120.4,120.45,3800.0
2007-11-07 14:50:00,120.62,120.62,120.23,120.26,6900.0,120.62,120.62,120.23,120.26,6900.0
2007-11-07 14:55:00,120.24,120.25,120.0,120.12,8600.0,120.24,120.25,120.0,120.12,8600.0
2007-11-07 15:00:00,120.1,120.16,119.81,119.81,4000.0,120.1,120.16,119.81,119.81,4000.0
2007-11-07 15:05:00,119.86,120.4,119.86,120.35,8100.0,119.86,120.4,119.86,120.35,8100.0
2007-11-07 15:10:00,120.43,120.5,120.14,120.18,5900.0,120.43,120.5,120.14,120.18,5900.0
2007-11-07 15:15:00,120.24,120.42,120.09,120.27,7500.0,120.24,120.42,120.09,120.27,7500.0
2007-11-07 15:20:00,120.33,120.44,119.87,120.0,5800.0,120.33,120.44,119.87,120.0,5800.0
2007-11-07 15:25:00,119.94,119.94,119.58,119.74,12000.0,119.94,119.94,119.58,119.74,12000.0
2007-11-07 15:30:00,119.75,119.9,119.73,119.73,9900.0,119.75,119.9,119.73,119.73,9900.0
2007-11-07 15:35:00,119.73,119.76,119.28,119.36,10100.0,119.73,119.76,119.28,119.36,10100.0
2007-11-07 15:40:00,119.43,120.0,119.43,119.69,9400.0,119.43,120.0,119.43,119.69,9400.0
2007-11-07 15:45:00,119.76,119.89,119.48,119.48,12600.0,119.76,119.89,119.48,119.48,12600.0
2007-11-07 15:50:00,119.48,119.48,119.2,119.2,7000.0,119.48,119.48,119.2,119.2,7000.0
2007-11-07 15:55:00,119.24,119.31,119.01,119.03,24100.0,119.24,119.31,119.01,119.03,24100.0
2007-11-08 09:30:00,118.16,118.96,118.16,118.9,15400.0,118.16,118.96,118.16,118.9,15400.0
2007-11-08 09:35:00,118.99,118.99,118.6,118.83,10700.0,118.99,118.99,118.6,118.83,10700.0
2007-11-08 09:40:00,118.83,118.83,118.24,118.58,16100.0,118.83,118.83,118.24,118.58,16100.0
2007-11-08 09:45:00,118.6,118.62,117.84,118.13,17200.0,118.6,118.62,117.84,118.13,17200.0
2007-11-08 09:50:00,118.11,118.11,117.64,117.64,23700.0,118.11,118.11,117.64,117.64,23700.0
2007-11-08 09:55:00,117.76,117.84,117.27,117.64,21200.0,117.76,117.84,117.27,117.64,21200.0
2007-11-08 10:00:00,117.7,117.8,117.26,117.57,12700.0,117.7,117.8,117.26,117.57,12700.0
2007-11-08 10:05:00,117.5,117.83,117.44,117.68,6900.0,117.5,117.83,117.44,117.68,6900.0
2007-11-08 10:10:00,117.69,117.69,117.34,117.34,5800.0,117.69,117.69,117.34,117.34,5800.0
2007-11-08 10:15:00,117.32,117.95,117.23,117.84,8000.0,117.32,117.95,117.23,117.84,8000.0
2007-11-08 10:20:00,117.95,118.54,117.9,118.0,11500.0,117.95,118.54,117.9,118.0,11500.0
2007-11-08 10:25:00,117.96,118.09,117.85,117.93,2900.0,117.96,118.09,117.85,117.93,2900.0
2007-11-08 10:30:00,117.82,117.93,117.68,117.76,6900.0,117.82,117.93,117.68,117.76,6900.0
2007-11-08 10:35:00,117.8,117.81,117.48,117.5,5100.0,117.8,117.81,117.48,117.5,5100.0
2007-11-08 10:40:00,117.49,117.86,117.35,117.43,6700.0,117.49,117.86,117.35,117.43,6700.0
2007-11-08 10:45:00,117.35,117.45,117.15,117.3,3300.0,117.35,117.45,117.15,117.3,3300.0
2007-11-08 10:50:00,117.34,117.42,117.33,117.36,900.0,117.34,117.42,117.33,117.36,900.0
2007-11-08 10:55:00,117.35,117.54,117.24,117.35,5500.0,117.35,117.54,117.24,117.35,5500.0
2007-11-08 11:00:00,117.37,117.41,117.13,117.25,7500.0,117.37,117.41,117.13,117.25,7500.0
2007-11-08 11:05:00,117.24,117.24,117.0,117.0,9700.0,117.24,117.24,117.0,117.0,9700.0
2007-11-08 11:10:00,117.03,117.29,116.95,117.06,9700.0,117.03,117.29,116.95,117.06,9700.0
2007-11-08 11:15:00,117.06,117.24,116.82,116.82,5100.0,117.06,117.24,116.82,116.82,5100.0
2007-11-08 11:20:00,116.78,116.78,116.41,116.46,8000.0,116.78,116.78,116.41,116.46,8000.0
2007-11-08 11:25:00,116.46,116.66,116.46,116.61,2600.0,116.46,116.66,116.46,116.61,2600.0
2007-11-08 11:30:00,116.7,116.78,116.5,116.62,3500.0,116.7,116.78,116.5,116.62,3500.0
2007-11-08 11:35:00,116.63,116.94,116.55,116.71,5900.0,116.63,116.94,116.55,116.71,5900.0
2007-11-08 11:40:00,116.81,116.9,116.56,116.73,7200.0,116.81,116.9,116.56,116.73,7200.0
2007-11-08 11:45:00,116.74,116.88,116.31,116.31,6400.0,116.74,116.88,116.31,116.31,6400.0
2007-11-08 11:50:00,116.32,116.56,116.23,116.34,9700.0,116.32,116.56,116.23,116.34,9700.0
2007-11-08 11:55:00,116.35,116.56,116.04,116.56,8400.0,116.35,116.56,116.04,116.56,8400.0
2007-11-08 12:00:00,116.68,116.74,116.43,116.56,5200.0,116.68,116.74,116.43,116.56,5200.0
2007-11-08 12:05:00,116.53,116.79,116.44,116.47,5000.0,116.53,116.79,116.44,116.47,5000.0
2007-11-08 12:10:00,116.51,116.7,116.25,116.25,12800.0,116.51,116.7,116.25,116.25,12800.0
2007-11-08 12:15:00,116.36,116.38,115.7,115.78,15200.0,116.36,116.38,115.7,115.78,15200.0
2007-11-08 12:20:00,115.77,116.09,115.73,116.09,7700.0,115.77,116.09,115.73,116.09,7700.0
2007-11-08 12:25:00,115.96,116.11,115.69,115.94,9700.0,115.96,116.11,115.69,115.94,9700.0
2007-11-08 12:30:00,115.98,116.08,115.79,115.99,5800.0,115.98,116.08,115.79,115.99,5800.0
2007-11-08 12:35:00,116.11,116.11,115.46,115.85,13400.0,116.11,116.11,115.46,115.85,13400.0
2007-11-08 12:40:00,115.73,116.0,115.43,116.0,6700.0,115.73,116.0,115.43,116.0,6700.0
2007-11-08 12:45:00,116.0,116.0,115.3,115.3,11900.0,116.0,116.0,115.3,115.3,11900.0
2007-11-08 12:50:00,115.4,115.44,115.12,115.41,11800.0,115.4,115.44,115.12,115.41,11800.0
2007-11-08 12:55:00,115.33,115.75,115.22,115.75,6500.0,115.33,115.75,115.22,115.75,6500.0
2007-11-08 13:00:00,115.61,115.61,115.13,115.48,10700.0,115.61,115.61,115.13,115.48,10700.0
2007-11-08 13:05:00,115.47,115.57,115.08,115.2,12100.0,115.47,115.57,115.08,115.2,12100.0
2007-11-08 13:10:00,115.17,115.44,115.14,115.14,6100.0,115.17,115.44,115.14,115.14,6100.0
2007-11-08 13:15:00,115.22,115.65,115.04,115.52,12800.0,115.22,115.65,115.04,115.52,12800.0
2007-11-08 13:20:00,115.43,115.54,115.33,115.37,4400.0,115.43,115.54,115.33,115.37,4400.0
2007-11-08 13:25:00,115.45,115.86,115.35,115.75,14400.0,115.45,115.86,115.35,115.75,14400.0
2007-11-08 13:30:00,115.74,116.3,115.7,116.08,9700.0,115.74,116.3,115.7,116.08,9700.0
2007-11-08 13:35:00,116.18,116.18,115.78,115.96,6000.0,116.18,116.18,115.78,115.96,6000.0
2007-11-08 13:40:00,116.09,116.09,115.74,115.9,9600.0,116.09,116.09,115.74,115.9,9600.0
2007-11-08 13:45:00,115.88,115.88,115.48,115.48,6800.0,115.88,115.88,115.48,115.48,6800.0
2007-11-08 13:50:00,115.53,115.59,115.41,115.41,6300.0,115.53,115.59,115.41,115.41,6300.0
2007-11-08 13:55:00,115.45,115.98,115.34,115.97,5600.0,115.45,115.98,115.34,115.97,5600.0
2007-11-08 14:00:00,115.92,116.07,115.82,115.94,5900.0,115.92,116.07,115.82,115.94,5900.0
2007-11-08 14:05:00,115.94,116.04,115.65,115.65,4500.0,115.94,116.04,115.65,115.65,4500.0
2007-11-08 14:10:00,115.77,115.86,115.67,115.83,4600.0,115.77,115.86,115.67,115.83,4600.0
2007-11-08 14:15:00,115.69,115.76,115.55,115.73,4200.0,115.69,115.76,115.55,115.73,4200.0
2007-11-08 14:20:00,115.72,115.88,115.54,115.88,5100.0,115.72,115.88,115.54,115.88,5100.0
2007-11-08 14:25:00,115.84,115.84,115.62,115.75,5500.0,115.84,115.84,115.62,115.75,5500.0
2007-11-08 14:30:00,115.74,116.12,115.66,116.05,7300.0,115.74,116.12,115.66,116.05,7300.0
2007-11-08 14:35:00,116.03,116.09,115.72,115.81,3800.0,116.03,116.09,115.72,115.81,3800.0
2007-11-08 14:40:00,115.79,115.98,115.79,115.96,5400.0,115.79,115.98,115.79,115.96,5400.0
2007-11-08 14:45:00,115.86,115.93,115.79,115.85,6700.0,115.86,115.93,115.79,115.85,6700.0
2007-11-08 14:50:00,115.85,115.88,115.52,115.63,9900.0,115.85,115.88,115.52,115.63,9900.0
2007-11-08 14:55:00,115.54,116.25,115.54,116.21,8300.0,115.54,116.25,115.54,116.21,8300.0
2007-11-08 15:00:00,116.21,116.47,116.04,116.38,17200.0,116.21,116.47,116.04,116.38,17200.0
2007-11-08 15:05:00,116.42,116.64,116.26,116.39,22500.0,116.42,116.64,116.26,116.39,22500.0
2007-11-08 15:10:00,116.34,116.46,116.13,116.42,16400.0,116.34,116.46,116.13,116.42,16400.0
2007-11-08 15:15:00,116.41,116.7,116.22,116.69,11600.0,116.41,116.7,116.22,116.69,11600.0
2007-11-08 15:20:00,116.69,117.34,116.69,117.34,16500.0,116.69,117.34,116.69,117.34,16500.0
2007-11-08 15:25:00,117.3,117.43,117.14,117.37,20200.0,117.3,117.43,117.14,117.37,20200.0
2007-11-08 15:30:00,117.39,117.47,117.08,117.27,12600.0,117.39,117.47,117.08,117.27,12600.0
2007-11-08 15:35:00,117.26,117.26,117.01,117.13,10400.0,117.26,117.26,117.01,117.13,10400.0
2007-11-08 15:40:00,117.25,117.75,117.25,117.44,25400.0,117.25,117.75,117.25,117.44,25400.0
2007-11-08 15:45:00,117.45,117.47,117.07,117.45,26700.0,117.45,117.47,117.07,117.45,26700.0
2007-11-08 15:50:00,117.39,117.76,117.39,117.76,17300.0,117.39,117.76,117.39,117.76,17300.0
2007-11-08 15:55:00,117.76,117.92,117.52,117.65,25900.0,117.76,117.92,117.52,117.65,25900.0
2007-11-09 09:30:00,116.3,116.3,115.31,115.52,11400.0,116.3,116.3,115.31,115.52,11400.0
2007-11-09 09:35:00,115.54,115.68,115.18,115.37,22400.0,115.54,115.68,115.18,115.37,22400.0
2007-11-09 09:40:00,115.33,115.45,114.78,114.89,26800.0,115.33,115.45,114.78,114.89,26800.0
2007-11-09 09:45:00,114.88,114.91,113.8,114.6,43800.0,114.88,114.91,113.8,114.6,43800.0
2007-11-09 09:50:00,114.73,114.73,113.63,113.95,19600.0,114.73,114.73,113.63,113.95,19600.0
2007-11-09 09:55:00,113.96,114.56,113.81,114.43,8700.0,113.96,114.56,113.81,114.43,8700.0
2007-11-09 10:00:00,114.41,115.33,114.25,115.06,30200.0,114.41,115.33,114.25,115.06,30200.0
2007-11-09 10:05:00,115.17,115.2,114.72,114.72,9700.0,115.17,115.2,114.72,114.72,9700.0
2007-11-09 10:10:00,114.68,115.1,114.62,114.83,9200.0,114.68,115.1,114.62,114.83,9200.0
2007-11-09 10:15:00,114.85,115.5,114.65,115.5,10600.0,114.85,115.5,114.65,115.5,10600.0
2007-11-09 10:20:00,115.45,115.68,115.09,115.55,13200.0,115.45,115.68,115.09,115.55,13200.0
2007-11-09 10:25:00,115.73,115.8,115.31,115.51,12800.0,115.73,115.8,115.31,115.51,12800.0
2007-11-09 10:30:00,115.42,115.5,115.18,115.24,5300.0,115.42,115.5,115.18,115.24,5300.0
2007-11-09 10:35:00,115.35,115.82,115.35,115.82,4400.0,115.35,115.82,115.35,115.82,4400.0
2007-11-09 10:40:00,115.89,115.89,115.54,115.63,8300.0,115.89,115.89,115.54,115.63,8300.0
2007-11-09 10:45:00,115.6,115.88,115.5,115.85,6900.0,115.6,115.88,115.5,115.85,6900.0
2007-11-09 10:50:00,115.84,115.85,115.58,115.59,6300.0,115.84,115.85,115.58,115.59,6300.0
2007-11-09 10:55:00,115.66,116.0,115.45,115.84,6700.0,115.66,116.0,115.45,115.84,6700.0
2007-11-09 11:00:00,115.89,115.98,115.45,115.55,8700.0,115.89,115.98,115.45,115.55,8700.0
2007-11-09 11:05:00,115.61,115.7,115.23,115.25,4300.0,115.61,115.7,115.23,115.25,4300.0
2007-11-09 11:10:00,115.3,115.41,115.13,115.3,10200.0,115.3,115.41,115.13,115.3,10200.0
2007-11-09 11:15:00,115.4,115.45,115.13,115.45,11600.0,115.4,115.45,115.13,115.45,11600.0
2007-11-09 11:20:00,115.38,115.54,115.19,115.28,6000.0,115.38,115.54,115.19,115.28,6000.0
2007-11-09 11:25:00,115.28,115.37,115.14,115.3,8700.0,115.28,115.37,115.14,115.3,8700.0
2007-11-09 11:30:00,115.33,115.65,115.33,115.33,5300.0,115.33,115.65,115.33,115.33,5300.0
2007-11-09 11:35:00,115.38,115.38,115.2,115.25,10000.0,115.38,115.38,115.2,115.25,10000.0
2007-11-09 11:40:00,115.41,115.53,115.32,115.38,3000.0,115.41,115.53,115.32,115.38,3000.0
2007-11-09 11:45:00,115.3,115.81,115.3,115.45,6600.0,115.3,115.81,115.3,115.45,6600.0
2007-11-09 11:50:00,115.47,115.68,115.31,115.31,8300.0,115.47,115.68,115.31,115.31,8300.0
2007-11-09 11:55:00,115.38,115.69,115.33,115.63,8800.0,115.38,115.69,115.33,115.63,8800.0
2007-11-09 12:00:00,115.64,115.64,115.32,115.42,4300.0,115.64,115.64,115.32,115.42,4300.0
2007-11-09 12:05:00,115.46,115.58,115.41,115.58,4000.0,115.46,115.58,115.41,115.58,4000.0
2007-11-09 12:10:00,115.57,115.73,115.57,115.59,2700.0,115.57,115.73,115.57,115.59,2700.0
2007-11-09 12:15:00,115.51,115.51,115.4,115.46,5400.0,115.51,115.51,115.4,115.46,5400.0
2007-11-09 12:20:00,115.44,115.5,115.35,115.44,2600.0,115.44,115.5,115.35,115.44,2600.0
2007-11-09 12:25:00,115.39,115.5,115.38,115.38,3600.0,115.39,115.5,115.38,115.38,3600.0
2007-11-09 12:30:00,115.32,115.5,115.32,115.41,8500.0,115.32,115.5,115.32,115.41,8500.0
2007-11-09 12:35:00,115.44,115.66,115.37,115.66,23600.0,115.44,115.66,115.37,115.66,23600.0
2007-11-09 12:40:00,115.7,115.97,115.7,115.74,14600.0,115.7,115.97,115.7,115.74,14600.0
2007-11-09 12:45:00,115.63,115.8,115.63,115.8,11500.0,115.63,115.8,115.63,115.8,11500.0
2007-11-09 12:50:00,115.73,115.73,115.36,115.48,4600.0,115.73,115.73,115.36,115.48,4600.0
2007-11-09 12:55:00,115.38,115.38,115.37,115.37,400.0,115.38,115.38,115.37,115.37,400.0
2007-11-09 13:00:00,115.37,115.37,115.24,115.26,5400.0,115.37,115.37,115.24,115.26,5400.0
2007-11-09 13:05:00,115.26,115.26,114.74,114.8,11100.0,115.26,115.26,114.74,114.8,11100.0
2007-11-09 13:10:00,114.77,115.0,114.77,114.78,8700.0,114.77,115.0,114.77,114.78,8700.0
2007-11-09 13:15:00,114.85,115.0,114.85,114.93,6800.0,114.85,115.0,114.85,114.93,6800.0
2007-11-09 13:20:00,114.94,115.05,114.87,115.01,2700.0,114.94,115.05,114.87,115.01,2700.0
2007-11-09 13:25:00,115.01,115.03,114.74,114.93,8200.0,115.01,115.03,114.74,114.93,8200.0
2007-11-09 13:30:00,114.93,115.07,114.8,114.8,5200.0,114.93,115.07,114.8,114.8,5200.0
2007-11-09 13:35:00,114.81,114.84,114.68,114.84,5800.0,114.81,114.84,114.68,114.84,5800.0
2007-11-09 13:40:00,114.84,114.99,114.78,114.94,3600.0,114.84,114.99,114.78,114.94,3600.0
2007-11-09 13:45:00,114.93,115.07,114.83,114.98,3900.0,114.93,115.07,114.83,114.98,3900.0
2007-11-09 13:50:00,115.02,115.16,115.0,115.16,3800.0,115.02,115.16,115.0,115.16,3800.0
2007-11-09 13:55:00,115.09,115.17,114.88,114.9,5300.0,115.09,115.17,114.88,114.9,5300.0
2007-11-09 14:00:00,114.88,114.92,114.7,114.89,7000.0,114.88,114.92,114.7,114.89,7000.0
2007-11-09 14:05:00,114.97,115.2,114.96,115.07,4900.0,114.97,115.2,114.96,115.07,4900.0
2007-11-09 14:10:00,115.1,115.1,114.91,115.04,10700.0,115.1,115.1,114.91,115.04,10700.0
2007-11-09 14:15:00,114.99,115.18,114.96,115.18,8500.0,114.99,115.18,114.96,115.18,8500.0
2007-11-09 14:20:00,115.2,115.39,115.13,115.26,6600.0,115.2,115.39,115.13,115.26,6600.0
2007-11-09 14:25:00,115.32,115.5,115.32,115.5,7800.0,115.32,115.5,115.32,115.5,7800.0
2007-11-09 14:30:00,115.5,115.55,115.32,115.33,30400.0,115.5,115.55,115.32,115.33,30400.0
2007-11-09 14:35:00,115.35,115.35,115.14,115.17,5700.0,115.35,115.35,115.14,115.17,5700.0
2007-11-09 14:40:00,115.16,115.5,115.12,115.36,9200.0,115.16,115.5,115.12,115.36,9200.0
2007-11-09 14:45:00,115.46,115.47,115.31,115.32,6300.0,115.46,115.47,115.31,115.32,6300.0
2007-11-09 14:50:00,115.32,115.35,115.2,115.2,4700.0,115.32,115.35,115.2,115.2,4700.0
2007-11-09 14:55:00,115.26,115.26,114.76,114.83,10800.0,115.26,115.26,114.76,114.83,10800.0
2007-11-09 15:00:00,114.83,114.94,114.67,114.67,11900.0,114.83,114.94,114.67,114.67,11900.0
2007-11-09 15:05:00,114.61,114.75,114.57,114.69,13200.0,114.61,114.75,114.57,114.69,13200.0
2007-11-09 15:10:00,114.69,114.87,114.63,114.74,8500.0,114.69,114.87,114.63,114.74,8500.0
2007-11-09 15:15:00,114.79,114.79,114.6,114.74,14800.0,114.79,114.79,114.6,114.74,14800.0
2007-11-09 15:20:00,114.73,115.12,114.68,115.12,13800.0,114.73,115.12,114.68,115.12,13800.0
2007-11-09 15:25:00,115.07,115.1,114.85,115.03,15600.0,115.07,115.1,114.85,115.03,15600.0
2007-11-09 15:30:00,115.04,115.12,114.8,114.82,18900.0,115.04,115.12,114.8,114.82,18900.0
2007-11-09 15:35:00,114.82,114.83,114.58,114.83,21400.0,114.82,114.83,114.58,114.83,21400.0
2007-11-09 15:40:00,114.79,114.86,114.36,114.41,30500.0,114.79,114.86,114.36,114.41,30500.0
2007-11-09 15:45:00,114.4,114.52,114.14,114.24,30600.0,114.4,114.52,114.14,114.24,30600.0
2007-11-09 15:50:00,114.24,114.25,113.82,113.85,32300.0,114.24,114.25,113.82,113.85,32300.0
2007-11-09 15:55:00,113.82,113.9,113.68,113.7,66300.0,113.82,113.9,113.68,113.7,66300.0
2007-11-12 09:30:00,113.25,113.95,113.25,113.95,3900.0,113.25,113.95,113.25,113.95,3900.0
2007-11-12 09:35:00,114.07,114.91,114.03,114.68,13400.0,114.07,114.91,114.03,114.68,13400.0
2007-11-12 09:40:00,114.71,115.26,114.71,114.96,12800.0,114.71,115.26,114.71,114.96,12800.0
2007-11-12 09:45:00,114.96,115.48,114.96,115.15,7600.0,114.96,115.48,114.96,115.15,7600.0
2007-11-12 09:50:00,115.06,115.24,114.55,114.83,8700.0,115.06,115.24,114.55,114.83,8700.0
2007-11-12 09:55:00,114.88,115.13,114.68,114.95,6300.0,114.88,115.13,114.68,114.95,6300.0
2007-11-12 10:00:00,115.0,115.07,114.65,115.07,7500.0,115.0,115.07,114.65,115.07,7500.0
2007-11-12 10:05:00,115.03,115.09,114.66,114.66,4200.0,115.03,115.09,114.66,114.66,4200.0
2007-11-12 10:10:00,114.71,115.15,114.57,114.72,14300.0,114.71,115.15,114.57,114.72,14300.0
2007-11-12 10:15:00,114.74,115.18,114.72,115.13,6800.0,114.74,115.18,114.72,115.13,6800.0
2007-11-12 10:20:00,115.2,115.45,114.96,115.44,15000.0,115.2,115.45,114.96,115.44,15000.0
2007-11-12 10:25:00,115.44,115.58,115.18,115.41,8200.0,115.44,115.58,115.18,115.41,8200.0
2007-11-12 10:30:00,115.42,115.85,115.42,115.7,7800.0,115.42,115.85,115.42,115.7,7800.0
2007-11-12 10:35:00,115.65,115.85,115.34,115.81,9900.0,115.65,115.85,115.34,115.81,9900.0
2007-11-12 10:40:00,115.89,116.23,115.62,116.06,20200.0,115.89,116.23,115.62,116.06,20200.0
2007-11-12 10:45:00,116.04,116.1,115.8,115.97,15700.0,116.04,116.1,115.8,115.97,15700.0
2007-11-12 10:50:00,115.95,116.27,115.86,116.06,19300.0,115.95,116.27,115.86,116.06,19300.0
2007-11-12 10:55:00,116.05,116.16,115.91,116.14,4800.0,116.05,116.16,115.91,116.14,4800.0
2007-11-12 11:00:00,116.14,116.27,116.11,116.21,6500.0,116.14,116.27,116.11,116.21,6500.0
2007-11-12 11:05:00,116.16,116.6,116.15,116.51,9200.0,116.16,116.6,116.15,116.51,9200.0
2007-11-12 11:10:00,116.56,116.79,116.56,116.76,7500.0,116.56,116.79,116.56,116.76,7500.0
2007-11-12 11:15:00,116.75,116.85,116.72,116.72,7200.0,116.75,116.85,116.72,116.72,7200.0
2007-11-12 11:20:00,116.74,116.82,116.51,116.52,6300.0,116.74,116.82,116.51,116.52,6300.0
2007-11-12 11:25:00,116.6,116.79,116.6,116.7,2400.0,116.6,116.79,116.6,116.7,2400.0
2007-11-12 11:30:00,116.75,116.77,116.5,116.57,2700.0,116.75,116.77,116.5,116.57,2700.0
2007-11-12 11:35:00,116.54,116.68,116.46,116.57,3700.0,116.54,116.68,116.46,116.57,3700.0
2007-11-12 11:40:00,116.54,116.59,116.36,116.45,3400.0,116.54,116.59,116.36,116.45,3400.0
2007-11-12 11:45:00,116.44,116.44,116.25,116.33,2900.0,116.44,116.44,116.25,116.33,2900.0
2007-11-12 11:50:00,116.31,116.32,116.1,116.26,2100.0,116.31,116.32,116.1,116.26,2100.0
2007-11-12 11:55:00,116.26,116.62,116.26,116.53,5100.0,116.26,116.62,116.26,116.53,5100.0
2007-11-12 12:00:00,116.58,116.63,116.52,116.52,1800.0,116.58,116.63,116.52,116.52,1800.0
2007-11-12 12:05:00,116.46,116.65,116.43,116.61,5800.0,116.46,116.65,116.43,116.61,5800.0
2007-11-12 12:10:00,116.55,116.56,116.42,116.43,1800.0,116.55,116.56,116.42,116.43,1800.0
2007-11-12 12:15:00,116.5,116.74,116.42,116.7,4100.0,116.5,116.74,116.42,116.7,4100.0
2007-11-12 12:20:00,116.75,117.04,116.74,116.85,7500.0,116.75,117.04,116.74,116.85,7500.0
2007-11-12 12:25:00,116.86,116.86,116.66,116.73,3500.0,116.86,116.86,116.66,116.73,3500.0
2007-11-12 12:30:00,116.75,116.84,116.75,116.84,5000.0,116.75,116.84,116.75,116.84,5000.0
2007-11-12 12:35:00,116.84,116.95,116.78,116.85,5300.0,116.84,116.95,116.78,116.85,5300.0
2007-11-12 12:40:00,116.82,116.82,116.59,116.59,4600.0,116.82,116.82,116.59,116.59,4600.0
2007-11-12 12:45:00,116.6,116.62,116.36,116.49,9200.0,116.6,116.62,116.36,116.49,9200.0
2007-11-12 12:50:00,116.49,116.57,116.48,116.51,3800.0,116.49,116.57,116.48,116.51,3800.0
2007-11-12 12:55:00,116.54,116.56,116.52,116.55,2600.0,116.54,116.56,116.52,116.55,2600.0
2007-11-12 13:00:00,116.56,116.69,116.49,116.65,6300.0,116.56,116.69,116.49,116.65,6300.0
2007-11-12 13:05:00,116.64,116.73,116.36,116.36,4700.0,116.64,116.73,116.36,116.36,4700.0
2007-11-12 13:10:00,116.44,116.46,116.32,116.39,4300.0,116.44,116.46,116.32,116.39,4300.0
2007-11-12 13:15:00,116.35,116.35,116.01,116.16,3600.0,116.35,116.35,116.01,116.16,3600.0
2007-11-12 13:20:00,116.12,116.21,116.11,116.21,1700.0,116.12,116.21,116.11,116.21,1700.0
2007-11-12 13:25:00,116.21,116.3,116.14,116.14,1100.0,116.21,116.3,116.14,116.14,1100.0
2007-11-12 13:30:00,116.13,116.14,116.06,116.06,1500.0,116.13,116.14,116.06,116.06,1500.0
2007-11-12 13:35:00,116.06,116.06,115.65,115.65,4900.0,116.06,116.06,115.65,115.65,4900.0
2007-11-12 13:40:00,115.6,115.65,115.45,115.57,5900.0,115.6,115.65,115.45,115.57,5900.0
2007-11-12 13:45:00,115.65,115.67,115.59,115.59,3400.0,115.65,115.67,115.59,115.59,3400.0
2007-11-12 13:50:00,115.66,115.67,115.44,115.47,6600.0,115.66,115.67,115.44,115.47,6600.0
2007-11-12 13:55:00,115.45,115.94,115.45,115.86,6300.0,115.45,115.94,115.45,115.86,6300.0
2007-11-12 14:00:00,115.7,115.78,115.57,115.77,6500.0,115.7,115.78,115.57,115.77,6500.0
2007-11-12 14:05:00,115.7,115.7,115.5,115.69,4900.0,115.7,115.7,115.5,115.69,4900.0
2007-11-12 14:10:00,115.68,115.78,115.34,115.34,3000.0,115.68,115.78,115.34,115.34,3000.0
2007-11-12 14:15:00,115.39,115.39,115.19,115.19,4100.0,115.39,115.39,115.19,115.19,4100.0
2007-11-12 14:20:00,115.29,115.48,115.2,115.43,4100.0,115.29,115.48,115.2,115.43,4100.0
2007-11-12 14:25:00,115.41,115.49,115.1,115.46,5700.0,115.41,115.49,115.1,115.46,5700.0
2007-11-12 14:30:00,115.48,115.84,115.48,115.84,7900.0,115.48,115.84,115.48,115.84,7900.0
2007-11-12 14:35:00,115.85,115.92,115.79,115.85,4300.0,115.85,115.92,115.79,115.85,4300.0
2007-11-12 14:40:00,115.84,115.96,115.81,115.81,5100.0,115.84,115.96,115.81,115.81,5100.0
2007-11-12 14:45:00,115.81,115.87,115.68,115.7,3100.0,115.81,115.87,115.68,115.7,3100.0
2007-11-12 14:50:00,115.72,115.83,115.5,115.66,3000.0,115.72,115.83,115.5,115.66,3000.0
2007-11-12 14:55:00,115.73,115.73,115.53,115.59,2700.0,115.73,115.73,115.53,115.59,2700.0
2007-11-12 15:00:00,115.53,115.53,115.3,115.32,6200.0,115.53,115.53,115.3,115.32,6200.0
2007-11-12 15:05:00,115.48,115.69,115.34,115.69,3500.0,115.48,115.69,115.34,115.69,3500.0
2007-11-12 15:10:00,115.69,115.74,115.51,115.67,5500.0,115.69,115.74,115.51,115.67,5500.0
2007-11-12 15:15:00,115.55,115.69,115.44,115.62,5800.0,115.55,115.69,115.44,115.62,5800.0
2007-11-12 15:20:00,115.67,115.75,115.6,115.72,3000.0,115.67,115.75,115.6,115.72,3000.0
2007-11-12 15:25:00,115.73,115.79,115.38,115.38,7100.0,115.73,115.79,115.38,115.38,7100.0
2007-11-12 15:30:00,115.36,115.68,115.33,115.59,8300.0,115.36,115.68,115.33,115.59,8300.0
2007-11-12 15:35:00,115.59,115.59,115.5,115.58,6400.0,115.59,115.59,115.5,115.58,6400.0
2007-11-12 15:40:00,115.51,115.55,115.28,115.29,17300.0,115.51,115.55,115.28,115.29,17300.0
2007-11-12 15:45:00,115.33,115.35,114.89,115.03,15600.0,115.33,115.35,114.89,115.03,15600.0
2007-11-12 15:50:00,115.0,115.13,114.81,115.06,13000.0,115.0,115.13,114.81,115.06,13000.0
2007-11-12 15:55:00,115.05,115.15,114.61,114.62,18900.0,115.05,115.15,114.61,114.62,18900.0
2007-11-13 09:30:00,115.2,115.39,114.71,114.95,9000.0,115.2,115.39,114.71,114.95,9000.0
2007-11-13 09:35:00,115.03,115.46,114.71,115.17,9800.0,115.03,115.46,114.71,115.17,9800.0
2007-11-13 09:40:00,115.17,116.44,115.17,116.2,13500.0,115.17,116.44,115.17,116.2,13500.0
2007-11-13 09:45:00,116.26,116.91,116.05,116.61,19000.0,116.26,116.91,116.05,116.61,19000.0
2007-11-13 09:50:00,116.68,116.77,116.08,116.77,25800.0,116.68,116.77,116.08,116.77,25800.0
2007-11-13 09:55:00,116.77,116.88,116.55,116.88,7700.0,116.77,116.88,116.55,116.88,7700.0
2007-11-13 10:00:00,116.8,117.48,116.77,117.48,13900.0,116.8,117.48,116.77,117.48,13900.0
2007-11-13 10:05:00,117.4,118.0,117.32,117.94,15400.0,117.4,118.0,117.32,117.94,15400.0
2007-11-13 10:10:00,117.9,118.1,117.79,118.1,15900.0,117.9,118.1,117.79,118.1,15900.0
2007-11-13 10:15:00,118.04,118.04,117.4,117.63,6700.0,118.04,118.04,117.4,117.63,6700.0
2007-11-13 10:20:00,117.51,117.72,117.49,117.72,3300.0,117.51,117.72,117.49,117.72,3300.0
2007-11-13 10:25:00,117.7,117.89,117.56,117.89,13500.0,117.7,117.89,117.56,117.89,13500.0
2007-11-13 10:30:00,117.89,118.09,117.76,118.0,6500.0,117.89,118.09,117.76,118.0,6500.0
2007-11-13 10:35:00,118.0,118.1,117.95,117.99,8400.0,118.0,118.1,117.95,117.99,8400.0
2007-11-13 10:40:00,118.02,118.08,117.67,117.67,12700.0,118.02,118.08,117.67,117.67,12700.0
2007-11-13 10:45:00,117.65,117.71,117.56,117.56,3800.0,117.65,117.71,117.56,117.56,3800.0
2007-11-13 10:50:00,117.55,117.87,117.43,117.79,6800.0,117.55,117.87,117.43,117.79,6800.0
2007-11-13 10:55:00,117.82,117.83,117.52,117.57,8500.0,117.82,117.83,117.52,117.57,8500.0
2007-11-13 11:00:00,117.54,117.67,117.51,117.62,1400.0,117.54,117.67,117.51,117.62,1400.0
2007-11-13 11:05:00,117.63,117.68,117.44,117.44,6600.0,117.63,117.68,117.44,117.44,6600.0
2007-11-13 11:10:00,117.47,117.52,117.26,117.26,2500.0,117.47,117.52,117.26,117.26,2500.0
2007-11-13 11:15:00,117.38,117.49,117.38,117.38,1700.0,117.38,117.49,117.38,117.38,1700.0
2007-11-13 11:20:00,117.32,117.4,117.31,117.39,2300.0,117.32,117.4,117.31,117.39,2300.0
2007-11-13 11:25:00,117.3,117.78,117.3,117.66,5100.0,117.3,117.78,117.3,117.66,5100.0
2007-11-13 11:30:00,117.69,117.72,117.62,117.7,2800.0,117.69,117.72,117.62,117.7,2800.0
2007-11-13 11:35:00,117.7,117.79,117.66,117.66,3300.0,117.7,117.79,117.66,117.66,3300.0
2007-11-13 11:40:00,117.6,117.6,117.47,117.51,1400.0,117.6,117.6,117.47,117.51,1400.0
2007-11-13 11:45:00,117.47,117.52,117.4,117.44,6300.0,117.47,117.52,117.4,117.44,6300.0
2007-11-13 11:50:00,117.45,117.51,117.4,117.46,4000.0,117.45,117.51,117.4,117.46,4000.0
2007-11-13 11:55:00,117.51,117.54,117.47,117.5,2300.0,117.51,117.54,117.47,117.5,2300.0
2007-11-13 12:00:00,117.46,117.5,117.46,117.46,2000.0,117.46,117.5,117.46,117.46,2000.0
2007-11-13 12:05:00,117.46,117.62,117.46,117.5,4800.0,117.46,117.62,117.46,117.5,4800.0
2007-11-13 12:10:00,117.41,117.54,117.32,117.32,2500.0,117.41,117.54,117.32,117.32,2500.0
2007-11-13 12:15:00,117.33,117.34,117.2,117.25,3100.0,117.33,117.34,117.2,117.25,3100.0
2007-11-13 12:20:00,117.27,117.46,117.21,117.39,5500.0,117.27,117.46,117.21,117.39,5500.0
2007-11-13 12:25:00,117.39,117.45,117.39,117.45,800.0,117.39,117.45,117.39,117.45,800.0
2007-11-13 12:30:00,117.46,117.46,117.34,117.37,2900.0,117.46,117.46,117.34,117.37,2900.0
2007-11-13 12:35:00,117.37,117.46,117.32,117.33,2300.0,117.37,117.46,117.32,117.33,2300.0
2007-11-13 12:40:00,117.33,117.43,117.33,117.36,900.0,117.33,117.43,117.33,117.36,900.0
2007-11-13 12:45:00,117.39,117.42,117.22,117.22,1900.0,117.39,117.42,117.22,117.22,1900.0
2007-11-13 12:50:00,117.26,117.26,117.14,117.15,2000.0,117.26,117.26,117.14,117.15,2000.0
2007-11-13 12:55:00,117.14,117.32,116.99,117.17,6100.0,117.14,117.32,116.99,117.17,6100.0
2007-11-13 13:00:00,117.22,117.3,117.16,117.18,3100.0,117.22,117.3,117.16,117.18,3100.0
2007-11-13 13:05:00,117.17,117.21,117.06,117.08,4200.0,117.17,117.21,117.06,117.08,4200.0
2007-11-13 13:10:00,117.08,117.14,117.03,117.13,5500.0,117.08,117.14,117.03,117.13,5500.0
2007-11-13 13:15:00,117.17,117.19,117.09,117.11,1200.0,117.17,117.19,117.09,117.11,1200.0
2007-11-13 13:20:00,117.11,117.3,117.05,117.2,4100.0,117.11,117.3,117.05,117.2,4100.0
2007-11-13 13:25:00,117.19,117.19,117.03,117.07,2600.0,117.19,117.19,117.03,117.07,2600.0
2007-11-13 13:30:00,117.08,117.08,116.85,116.93,8800.0,117.08,117.08,116.85,116.93,8800.0
2007-11-13 13:35:00,116.9,117.0,116.86,116.97,4100.0,116.9,117.0,116.86,116.97,4100.0
2007-11-13 13:40:00,116.96,117.29,116.95,117.29,5000.0,116.96,117.29,116.95,117.29,5000.0
2007-11-13 13:45:00,117.26,117.38,117.25,117.38,1900.0,117.26,117.38,117.25,117.38,1900.0
2007-11-13 13:50:00,117.39,117.55,117.39,117.52,2400.0,117.39,117.55,117.39,117.52,2400.0
2007-11-13 13:55:00,117.51,117.52,117.44,117.44,2500.0,117.51,117.52,117.44,117.44,2500.0
2007-11-13 14:00:00,117.48,117.48,117.3,117.37,3400.0,117.48,117.48,117.3,117.37,3400.0
2007-11-13 14:05:00,117.37,117.45,117.24,117.39,4300.0,117.37,117.45,117.24,117.39,4300.0
2007-11-13 14:10:00,117.45,117.47,117.31,117.34,3400.0,117.45,117.47,117.31,117.34,3400.0
2007-11-13 14:15:00,117.34,117.55,117.34,117.45,3900.0,117.34,117.55,117.34,117.45,3900.0
2007-11-13 14:20:00,117.45,117.53,117.39,117.39,3100.0,117.45,117.53,117.39,117.39,3100.0
2007-11-13 14:25:00,117.4,117.46,117.2,117.2,2400.0,117.4,117.46,117.2,117.2,2400.0
2007-11-13 14:30:00,117.21,117.22,117.11,117.13,1800.0,117.21,117.22,117.11,117.13,1800.0
2007-11-13 14:35:00,117.07,117.48,117.07,117.43,5000.0,117.07,117.48,117.07,117.43,5000.0
2007-11-13 14:40:00,117.48,117.48,117.37,117.37,800.0,117.48,117.48,117.37,117.37,800.0
2007-11-13 14:45:00,117.41,117.58,117.38,117.55,6100.0,117.41,117.58,117.38,117.55,6100.0
2007-11-13 14:50:00,117.59,117.67,117.52,117.6,5100.0,117.59,117.67,117.52,117.6,5100.0
2007-11-13 14:55:00,117.6,117.7,117.53,117.54,9200.0,117.6,117.7,117.53,117.54,9200.0
2007-11-13 15:00:00,117.54,117.77,117.54,117.72,11300.0,117.54,117.77,117.54,117.72,11300.0
2007-11-13 15:05:00,117.74,117.77,117.69,117.72,5800.0,117.74,117.77,117.69,117.72,5800.0
2007-11-13 15:10:00,117.72,117.75,117.61,117.66,7300.0,117.72,117.75,117.61,117.66,7300.0
2007-11-13 15:15:00,117.67,117.67,117.48,117.64,3900.0,117.67,117.67,117.48,117.64,3900.0
2007-11-13 15:20:00,117.64,117.7,117.51,117.51,7500.0,117.64,117.7,117.51,117.51,7500.0
2007-11-13 15:25:00,117.5,117.6,117.5,117.5,7200.0,117.5,117.6,117.5,117.5,7200.0
2007-11-13 15:30:00,117.51,117.58,117.45,117.45,7400.0,117.51,117.58,117.45,117.45,7400.0
2007-11-13 15:35:00,117.44,117.57,117.36,117.49,8100.0,117.44,117.57,117.36,117.49,8100.0
2007-11-13 15:40:00,117.48,117.7,117.48,117.7,9000.0,117.48,117.7,117.48,117.7,9000.0
2007-11-13 15:45:00,117.7,117.7,117.62,117.7,12700.0,117.7,117.7,117.62,117.7,12700.0
2007-11-13 15:50:00,117.69,117.75,117.65,117.7,16300.0,117.69,117.75,117.65,117.7,16300.0
2007-11-13 15:55:00,117.68,117.75,117.54,117.55,17600.0,117.68,117.75,117.54,117.55,17600.0
2007-11-14 09:30:00,118.06,118.18,117.85,118.16,5900.0,118.06,118.18,117.85,118.16,5900.0
2007-11-14 09:35:00,118.07,118.38,117.9,118.38,11600.0,118.07,118.38,117.9,118.38,11600.0
2007-11-14 09:40:00,118.37,118.39,118.0,118.0,13600.0,118.37,118.39,118.0,118.0,13600.0
2007-11-14 09:45:00,118.11,118.33,117.75,117.75,16000.0,118.11,118.33,117.75,117.75,16000.0
2007-11-14 09:50:00,117.8,117.8,117.26,117.36,7700.0,117.8,117.8,117.26,117.36,7700.0
2007-11-14 09:55:00,117.37,117.65,117.28,117.61,5000.0,117.37,117.65,117.28,117.61,5000.0
2007-11-14 10:00:00,117.61,117.7,117.49,117.5,2600.0,117.61,117.7,117.49,117.5,2600.0
2007-11-14 10:05:00,117.49,117.5,116.93,117.02,13100.0,117.49,117.5,116.93,117.02,13100.0
2007-11-14 10:10:00,117.02,117.02,116.78,116.84,7200.0,117.02,117.02,116.78,116.84,7200.0
2007-11-14 10:15:00,116.85,117.26,116.85,117.26,8400.0,116.85,117.26,116.85,117.26,8400.0
2007-11-14 10:20:00,117.23,117.41,117.19,117.23,4900.0,117.23,117.41,117.19,117.23,4900.0
2007-11-14 10:25:00,117.23,117.23,116.7,117.08,6100.0,117.23,117.23,116.7,117.08,6100.0
2007-11-14 10:30:00,116.95,116.95,116.53,116.8,4500.0,116.95,116.95,116.53,116.8,4500.0
2007-11-14 10:35:00,116.77,116.88,116.32,116.61,7700.0,116.77,116.88,116.32,116.61,7700.0
2007-11-14 10:40:00,116.73,116.73,116.27,116.48,4100.0,116.73,116.73,116.27,116.48,4100.0
2007-11-14 10:45:00,116.5,116.6,116.22,116.53,11200.0,116.5,116.6,116.22,116.53,11200.0
2007-11-14 10:50:00,116.53,116.58,116.25,116.29,6800.0,116.53,116.58,116.25,116.29,6800.0
2007-11-14 10:55:00,116.22,116.36,116.22,116.28,3500.0,116.22,116.36,116.22,116.28,3500.0
2007-11-14 11:00:00,116.22,116.45,116.07,116.39,8000.0,116.22,116.45,116.07,116.39,8000.0
2007-11-14 11:05:00,116.22,116.33,115.94,115.98,3400.0,116.22,116.33,115.94,115.98,3400.0
2007-11-14 11:10:00,115.96,115.99,115.72,115.72,4500.0,115.96,115.99,115.72,115.72,4500.0
2007-11-14 11:15:00,115.71,115.99,115.53,115.53,17000.0,115.71,115.99,115.53,115.53,17000.0
2007-11-14 11:20:00,115.56,115.8,115.4,115.49,12800.0,115.56,115.8,115.4,115.49,12800.0
2007-11-14 11:25:00,115.49,115.84,115.49,115.57,6800.0,115.49,115.84,115.49,115.57,6800.0
2007-11-14 11:30:00,115.57,115.87,115.54,115.87,7300.0,115.57,115.87,115.54,115.87,7300.0
2007-11-14 11:35:00,115.9,115.91,115.7,115.77,8800.0,115.9,115.91,115.7,115.77,8800.0
2007-11-14 11:40:00,115.72,115.9,115.69,115.9,5500.0,115.72,115.9,115.69,115.9,5500.0
2007-11-14 11:45:00,115.84,115.94,115.75,115.82,4600.0,115.84,115.94,115.75,115.82,4600.0
2007-11-14 11:50:00,115.78,116.11,115.66,115.74,18400.0,115.78,116.11,115.66,115.74,18400.0
2007-11-14 11:55:00,115.66,115.8,115.54,115.73,6200.0,115.66,115.8,115.54,115.73,6200.0
2007-11-14 12:00:00,115.77,115.88,115.6,115.8,10000.0,115.77,115.88,115.6,115.8,10000.0
2007-11-14 12:05:00,115.81,115.98,115.69,115.84,8900.0,115.81,115.98,115.69,115.84,8900.0
2007-11-14 12:10:00,115.93,116.07,115.74,115.8,5500.0,115.93,116.07,115.74,115.8,5500.0
2007-11-14 12:15:00,115.88,115.89,115.63,115.63,5900.0,115.88,115.89,115.63,115.63,5900.0
2007-11-14 12:20:00,115.69,115.94,115.64,115.94,4900.0,115.69,115.94,115.64,115.94,4900.0
2007-11-14 12:25:00,115.97,116.24,115.83,116.14,8100.0,115.97,116.24,115.83,116.14,8100.0
2007-11-14 12:30:00,116.13,116.16,115.91,115.91,3700.0,116.13,116.16,115.91,115.91,3700.0
2007-11-14 12:35:00,115.94,116.08,115.8,115.89,4500.0,115.94,116.08,115.8,115.89,4500.0
2007-11-14 12:40:00,115.84,116.08,115.81,116.08,4300.0,115.84,116.08,115.81,116.08,4300.0
2007-11-14 12:45:00,116.06,116.07,115.63,115.74,3100.0,116.06,116.07,115.63,115.74,3100.0
2007-11-14 12:50:00,115.67,115.73,115.44,115.44,2600.0,115.67,115.73,115.44,115.44,2600.0
2007-11-14 12:55:00,115.41,115.52,115.18,115.22,2700.0,115.41,115.52,115.18,115.22,2700.0
2007-11-14 13:00:00,115.29,115.64,115.29,115.57,7300.0,115.29,115.64,115.29,115.57,7300.0
2007-11-14 13:05:00,115.59,115.76,115.58,115.68,6200.0,115.59,115.76,115.58,115.68,6200.0
2007-11-14 13:10:00,115.64,116.06,115.59,116.06,9000.0,115.64,116.06,115.59,116.06,9000.0
2007-11-14 13:15:00,116.05,116.2,115.8,116.05,10800.0,116.05,116.2,115.8,116.05,10800.0
2007-11-14 13:20:00,116.05,116.4,116.05,116.4,6200.0,116.05,116.4,116.05,116.4,6200.0
2007-11-14 13:25:00,116.41,116.56,116.29,116.32,8400.0,116.41,116.56,116.29,116.32,8400.0
2007-11-14 13:30:00,116.25,116.54,116.21,116.54,10800.0,116.25,116.54,116.21,116.54,10800.0
2007-11-14 13:35:00,116.49,116.82,116.38,116.63,14700.0,116.49,116.82,116.38,116.63,14700.0
2007-11-14 13:40:00,116.71,116.82,116.6,116.64,5600.0,116.71,116.82,116.6,116.64,5600.0
2007-11-14 13:45:00,116.6,116.6,116.2,116.3,4400.0,116.6,116.6,116.2,116.3,4400.0
2007-11-14 13:50:00,116.31,116.35,116.07,116.21,3600.0,116.31,116.35,116.07,116.21,3600.0
2007-11-14 13:55:00,116.22,116.25,115.78,115.79,4400.0,116.22,116.25,115.78,115.79,4400.0
2007-11-14 14:00:00,115.68,116.02,115.68,115.85,7300.0,115.68,116.02,115.68,115.85,7300.0
2007-11-14 14:05:00,115.92,116.09,115.9,115.96,6500.0,115.92,116.09,115.9,115.96,6500.0
2007-11-14 14:10:00,115.95,116.15,115.86,116.01,7300.0,115.95,116.15,115.86,116.01,7300.0
2007-11-14 14:15:00,116.01,116.19,115.91,115.97,8000.0,116.01,116.19,115.91,115.97,8000.0
2007-11-14 14:20:00,116.01,116.01,115.71,115.83,5000.0,116.01,116.01,115.71,115.83,5000.0
2007-11-14 14:25:00,115.84,115.96,115.71,115.83,6300.0,115.84,115.96,115.71,115.83,6300.0
2007-11-14 14:30:00,115.78,115.9,115.75,115.87,5200.0,115.78,115.9,115.75,115.87,5200.0
2007-11-14 14:35:00,115.87,116.07,115.87,116.07,4300.0,115.87,116.07,115.87,116.07,4300.0
2007-11-14 14:40:00,116.07,116.07,115.92,116.02,3400.0,116.07,116.07,115.92,116.02,3400.0
2007-11-14 14:45:00,116.0,116.0,115.77,115.82,7100.0,116.0,116.0,115.77,115.82,7100.0
2007-11-14 14:50:00,115.91,116.03,115.88,115.9,5900.0,115.91,116.03,115.88,115.9,5900.0
2007-11-14 14:55:00,115.91,116.0,115.9,115.9,2500.0,115.91,116.0,115.9,115.9,2500.0
2007-11-14 15:00:00,115.91,116.0,115.75,115.82,11000.0,115.91,116.0,115.75,115.82,11000.0
2007-11-14 15:05:00,115.87,116.1,115.8,116.04,7500.0,115.87,116.1,115.8,116.04,7500.0
2007-11-14 15:10:00,116.06,116.06,115.81,115.85,5200.0,116.06,116.06,115.81,115.85,5200.0
2007-11-14 15:15:00,115.86,115.95,115.81,115.85,7500.0,115.86,115.95,115.81,115.85,7500.0
2007-11-14 15:20:00,115.85,116.03,115.71,116.01,5800.0,115.85,116.03,115.71,116.01,5800.0
2007-11-14 15:25:00,116.04,116.14,115.93,116.1,7300.0,116.04,116.14,115.93,116.1,7300.0
2007-11-14 15:30:00,116.13,116.17,115.87,115.98,15400.0,116.13,116.17,115.87,115.98,15400.0
2007-11-14 15:35:00,116.0,116.0,115.5,115.5,9600.0,116.0,116.0,115.5,115.5,9600.0
2007-11-14 15:40:00,115.37,115.46,115.13,115.43,13600.0,115.37,115.46,115.13,115.43,13600.0
2007-11-14 15:45:00,115.45,115.49,115.14,115.34,19900.0,115.45,115.49,115.14,115.34,19900.0
2007-11-14 15:50:00,115.31,115.31,114.61,114.74,19700.0,115.31,115.31,114.61,114.74,19700.0
2007-11-14 15:55:00,114.74,114.97,114.55,114.83,32400.0,114.74,114.97,114.55,114.83,32400.0
2007-11-15 09:30:00,114.52,114.52,113.7,113.79,23900.0,114.52,114.52,113.7,113.79,23900.0
2007-11-15 09:35:00,113.88,114.69,113.83,114.59,14900.0,113.88,114.69,113.83,114.59,14900.0
2007-11-15 09:40:00,114.62,115.41,114.62,114.82,15600.0,114.62,115.41,114.62,114.82,15600.0
2007-11-15 09:45:00,114.93,114.93,114.4,114.4,9800.0,114.93,114.93,114.4,114.4,9800.0
2007-11-15 09:50:00,114.41,114.74,114.2,114.29,10100.0,114.41,114.74,114.2,114.29,10100.0
2007-11-15 09:55:00,114.23,114.74,114.23,114.62,23600.0,114.23,114.74,114.23,114.62,23600.0
2007-11-15 10:00:00,114.6,114.74,114.22,114.39,23700.0,114.6,114.74,114.22,114.39,23700.0
2007-11-15 10:05:00,114.45,114.45,114.09,114.24,18400.0,114.45,114.45,114.09,114.24,18400.0
2007-11-15 10:10:00,114.19,114.33,113.91,114.29,18600.0,114.19,114.33,113.91,114.29,18600.0
2007-11-15 10:15:00,114.22,114.25,114.0,114.01,11100.0,114.22,114.25,114.0,114.01,11100.0
2007-11-15 10:20:00,114.02,114.05,113.8,113.91,8200.0,114.02,114.05,113.8,113.91,8200.0
2007-11-15 10:25:00,113.89,114.28,113.71,114.15,19500.0,113.89,114.28,113.71,114.15,19500.0
2007-11-15 10:30:00,114.12,114.63,113.95,114.5,19100.0,114.12,114.63,113.95,114.5,19100.0
2007-11-15 10:35:00,114.59,114.89,114.59,114.8,10700.0,114.59,114.89,114.59,114.8,10700.0
2007-11-15 10:40:00,114.8,114.85,114.59,114.7,14700.0,114.8,114.85,114.59,114.7,14700.0
2007-11-15 10:45:00,114.66,115.17,114.55,115.17,21100.0,114.66,115.17,114.55,115.17,21100.0
2007-11-15 10:50:00,115.18,115.18,114.61,114.77,13500.0,115.18,115.18,114.61,114.77,13500.0
2007-11-15 10:55:00,114.79,114.93,114.75,114.91,3300.0,114.79,114.93,114.75,114.91,3300.0
2007-11-15 11:00:00,114.93,115.26,114.83,115.1,28300.0,114.93,115.26,114.83,115.1,28300.0
2007-11-15 11:05:00,115.19,115.86,115.19,115.86,13100.0,115.19,115.86,115.19,115.86,13100.0
2007-11-15 11:10:00,115.82,115.84,115.54,115.54,9800.0,115.82,115.84,115.54,115.54,9800.0
2007-11-15 11:15:00,115.5,115.65,115.44,115.64,8800.0,115.5,115.65,115.44,115.64,8800.0
2007-11-15 11:20:00,115.64,115.74,115.59,115.74,4600.0,115.64,115.74,115.59,115.74,4600.0
2007-11-15 11:25:00,115.75,115.79,115.69,115.77,4700.0,115.75,115.79,115.69,115.77,4700.0
2007-11-15 11:30:00,115.78,115.87,115.56,115.64,9000.0,115.78,115.87,115.56,115.64,9000.0
2007-11-15 11:35:00,115.64,115.78,115.53,115.56,5600.0,115.64,115.78,115.53,115.56,5600.0
2007-11-15 11:40:00,115.51,115.57,115.42,115.52,4600.0,115.51,115.57,115.42,115.52,4600.0
2007-11-15 11:45:00,115.53,115.53,115.42,115.45,11400.0,115.53,115.53,115.42,115.45,11400.0
2007-11-15 11:50:00,115.45,115.45,114.98,115.06,8400.0,115.45,115.45,114.98,115.06,8400.0
2007-11-15 11:55:00,114.99,115.19,114.99,115.12,4700.0,114.99,115.19,114.99,115.12,4700.0
2007-11-15 12:00:00,115.13,115.21,114.77,114.81,15600.0,115.13,115.21,114.77,114.81,15600.0
2007-11-15 12:05:00,114.79,114.8,114.61,114.72,5200.0,114.79,114.8,114.61,114.72,5200.0
2007-11-15 12:10:00,114.72,114.82,114.66,114.67,6400.0,114.72,114.82,114.66,114.67,6400.0
2007-11-15 12:15:00,114.68,114.83,114.47,114.55,8100.0,114.68,114.83,114.47,114.55,8100.0
2007-11-15 12:20:00,114.57,114.66,114.53,114.66,3200.0,114.57,114.66,114.53,114.66,3200.0
2007-11-15 12:25:00,114.61,114.61,114.31,114.37,10500.0,114.61,114.61,114.31,114.37,10500.0
2007-11-15 12:30:00,114.37,114.5,114.21,114.33,12700.0,114.37,114.5,114.21,114.33,12700.0
2007-11-15 12:35:00,114.36,114.72,114.32,114.66,3200.0,114.36,114.72,114.32,114.66,3200.0
2007-11-15 12:40:00,114.71,114.74,114.51,114.57,5000.0,114.71,114.74,114.51,114.57,5000.0
2007-11-15 12:45:00,114.5,114.92,114.5,114.74,10000.0,114.5,114.92,114.5,114.74,10000.0
2007-11-15 12:50:00,114.78,114.78,114.59,114.69,3600.0,114.78,114.78,114.59,114.69,3600.0
2007-11-15 12:55:00,114.65,114.84,114.65,114.84,8400.0,114.65,114.84,114.65,114.84,8400.0
2007-11-15 13:00:00,114.85,115.19,114.85,115.19,5200.0,114.85,115.19,114.85,115.19,5200.0
2007-11-15 13:05:00,115.19,115.27,115.13,115.27,5700.0,115.19,115.27,115.13,115.27,5700.0
2007-11-15 13:10:00,115.28,115.46,115.26,115.38,6700.0,115.28,115.46,115.26,115.38,6700.0
2007-11-15 13:15:00,115.43,115.43,115.19,115.27,5600.0,115.43,115.43,115.19,115.27,5600.0
2007-11-15 13:20:00,115.19,115.27,115.1,115.21,3700.0,115.19,115.27,115.1,115.21,3700.0
2007-11-15 13:25:00,115.18,115.47,115.18,115.44,8600.0,115.18,115.47,115.18,115.44,8600.0
2007-11-15 13:30:00,115.44,115.66,115.41,115.66,7200.0,115.44,115.66,115.41,115.66,7200.0
2007-11-15 13:35:00,115.61,115.67,115.29,115.33,15100.0,115.61,115.67,115.29,115.33,15100.0
2007-11-15 13:40:00,115.28,115.28,114.91,115.16,8200.0,115.28,115.28,114.91,115.16,8200.0
2007-11-15 13:45:00,115.1,115.17,114.97,115.11,2400.0,115.1,115.17,114.97,115.11,2400.0
2007-11-15 13:50:00,115.15,115.15,115.05,115.06,11000.0,115.15,115.15,115.05,115.06,11000.0
2007-11-15 13:55:00,115.06,115.15,114.93,114.94,9500.0,115.06,115.15,114.93,114.94,9500.0
2007-11-15 14:00:00,114.99,115.02,114.7,114.88,7000.0,114.99,115.02,114.7,114.88,7000.0
2007-11-15 14:05:00,114.9,114.91,114.62,114.64,8000.0,114.9,114.91,114.62,114.64,8000.0
2007-11-15 14:10:00,114.71,114.76,114.56,114.7,6500.0,114.71,114.76,114.56,114.7,6500.0
2007-11-15 14:15:00,114.72,114.85,114.68,114.71,3600.0,114.72,114.85,114.68,114.71,3600.0
2007-11-15 14:20:00,114.75,114.83,114.66,114.66,2800.0,114.75,114.83,114.66,114.66,2800.0
2007-11-15 14:25:00,114.66,114.86,114.57,114.77,5000.0,114.66,114.86,114.57,114.77,5000.0
2007-11-15 14:30:00,114.8,114.94,114.77,114.93,7900.0,114.8,114.94,114.77,114.93,7900.0
2007-11-15 14:35:00,114.86,114.94,114.82,114.82,6300.0,114.86,114.94,114.82,114.82,6300.0
2007-11-15 14:40:00,114.83,114.83,114.21,114.21,3700.0,114.83,114.83,114.21,114.21,3700.0
2007-11-15 14:45:00,114.3,114.44,114.23,114.34,5900.0,114.3,114.44,114.23,114.34,5900.0
2007-11-15 14:50:00,114.34,114.37,114.17,114.19,5200.0,114.34,114.37,114.17,114.19,5200.0
2007-11-15 14:55:00,114.11,114.3,113.96,113.96,5400.0,114.11,114.3,113.96,113.96,5400.0
2007-11-15 15:00:00,113.94,114.15,113.9,114.03,13000.0,113.94,114.15,113.9,114.03,13000.0
2007-11-15 15:05:00,113.96,114.01,113.73,113.89,8600.0,113.96,114.01,113.73,113.89,8600.0
2007-11-15 15:10:00,113.88,113.96,113.69,113.87,10300.0,113.88,113.96,113.69,113.87,10300.0
2007-11-15 15:15:00,113.93,114.05,113.86,113.99,7700.0,113.93,114.05,113.86,113.99,7700.0
2007-11-15 15:20:00,114.06,114.22,114.02,114.15,10400.0,114.06,114.22,114.02,114.15,10400.0
2007-11-15 15:25:00,114.2,114.44,114.15,114.3,10500.0,114.2,114.44,114.15,114.3,10500.0
2007-11-15 15:30:00,114.22,114.22,113.65,113.65,12400.0,114.22,114.22,113.65,113.65,12400.0
2007-11-15 15:35:00,113.64,113.78,113.5,113.6,15000.0,113.64,113.78,113.5,113.6,15000.0
2007-11-15 15:40:00,113.6,113.87,113.52,113.87,10200.0,113.6,113.87,113.52,113.87,10200.0
2007-11-15 15:45:00,113.95,114.74,113.94,114.25,30700.0,113.95,114.74,113.94,114.25,30700.0
2007-11-15 15:50:00,114.19,114.21,113.9,114.0,15400.0,114.19,114.21,113.9,114.0,15400.0
2007-11-15 15:55:00,114.04,114.14,113.91,114.02,27000.0,114.04,114.14,113.91,114.02,27000.0
2007-11-16 09:30:00,114.0,114.92,113.68,113.98,48100.0,114.0,114.92,113.68,113.98,48100.0
2007-11-16 09:35:00,113.88,114.11,113.5,113.5,30400.0,113.88,114.11,113.5,113.5,30400.0
2007-11-16 09:40:00,113.58,113.66,112.87,112.92,15300.0,113.58,113.66,112.87,112.92,15300.0
2007-11-16 09:45:00,112.93,113.31,112.65,113.31,17200.0,112.93,113.31,112.65,113.31,17200.0
2007-11-16 09:50:00,113.26,113.33,112.75,113.01,11800.0,113.26,113.33,112.75,113.01,11800.0
2007-11-16 09:55:00,113.03,113.11,112.69,112.72,11100.0,113.03,113.11,112.69,112.72,11100.0
2007-11-16 10:00:00,112.76,112.76,112.2,112.2,15600.0,112.76,112.76,112.2,112.2,15600.0
2007-11-16 10:05:00,112.21,112.27,111.88,112.24,21800.0,112.21,112.27,111.88,112.24,21800.0
2007-11-16 10:10:00,112.24,112.38,111.96,112.12,38300.0,112.24,112.38,111.96,112.12,38300.0
2007-11-16 10:15:00,112.12,112.43,111.79,112.15,32400.0,112.12,112.43,111.79,112.15,32400.0
2007-11-16 10:20:00,112.18,112.32,111.94,111.99,17600.0,112.18,112.32,111.94,111.99,17600.0
2007-11-16 10:25:00,112.07,112.15,111.53,111.54,25300.0,112.07,112.15,111.53,111.54,25300.0
2007-11-16 10:30:00,111.45,111.56,111.15,111.19,25100.0,111.45,111.56,111.15,111.19,25100.0
2007-11-16 10:35:00,111.19,111.21,110.79,111.04,25600.0,111.19,111.21,110.79,111.04,25600.0
2007-11-16 10:40:00,111.04,111.2,110.8,111.07,13200.0,111.04,111.2,110.8,111.07,13200.0
2007-11-16 10:45:00,111.07,111.55,110.92,111.47,14700.0,111.07,111.55,110.92,111.47,14700.0
2007-11-16 10:50:00,111.51,111.73,111.51,111.62,6300.0,111.51,111.73,111.51,111.62,6300.0
2007-11-16 10:55:00,111.63,111.71,111.57,111.61,10900.0,111.63,111.71,111.57,111.61,10900.0
2007-11-16 11:00:00,111.58,112.06,111.58,112.03,7500.0,111.58,112.06,111.58,112.03,7500.0
2007-11-16 11:05:00,111.99,112.23,111.94,112.07,21600.0,111.99,112.23,111.94,112.07,21600.0
2007-11-16 11:10:00,112.06,112.1,111.92,111.92,6500.0,112.06,112.1,111.92,111.92,6500.0
2007-11-16 11:15:00,111.92,112.06,111.9,112.06,2200.0,111.92,112.06,111.9,112.06,2200.0
2007-11-16 11:20:00,111.97,111.97,111.74,111.75,6200.0,111.97,111.97,111.74,111.75,6200.0
2007-11-16 11:25:00,111.71,111.79,111.61,111.67,11300.0,111.71,111.79,111.61,111.67,11300.0
2007-11-16 11:30:00,111.71,111.94,111.64,111.94,6000.0,111.71,111.94,111.64,111.94,6000.0
2007-11-16 11:35:00,111.87,112.15,111.87,112.03,14400.0,111.87,112.15,111.87,112.03,14400.0
2007-11-16 11:40:00,112.02,112.2,112.01,112.19,13200.0,112.02,112.2,112.01,112.19,13200.0
2007-11-16 11:45:00,112.22,112.34,112.07,112.31,8300.0,112.22,112.34,112.07,112.31,8300.0
2007-11-16 11:50:00,112.3,112.62,112.26,112.61,8600.0,112.3,112.62,112.26,112.61,8600.0
2007-11-16 11:55:00,112.58,112.58,112.43,112.43,5200.0,112.58,112.58,112.43,112.43,5200.0
2007-11-16 12:00:00,112.41,112.47,112.31,112.31,9700.0,112.41,112.47,112.31,112.31,9700.0
2007-11-16 12:05:00,112.31,112.5,112.27,112.39,14900.0,112.31,112.5,112.27,112.39,14900.0
2007-11-16 12:10:00,112.48,112.49,112.25,112.25,7400.0,112.48,112.49,112.25,112.25,7400.0
2007-11-16 12:15:00,112.31,112.76,112.28,112.72,10900.0,112.31,112.76,112.28,112.72,10900.0
2007-11-16 12:20:00,112.72,112.74,112.6,112.61,6100.0,112.72,112.74,112.6,112.61,6100.0
2007-11-16 12:25:00,112.62,112.66,112.59,112.64,4500.0,112.62,112.66,112.59,112.64,4500.0
2007-11-16 12:30:00,112.6,112.9,112.6,112.9,10800.0,112.6,112.9,112.6,112.9,10800.0
2007-11-16 12:35:00,112.89,113.0,112.71,112.78,10300.0,112.89,113.0,112.71,112.78,10300.0
2007-11-16 12:40:00,112.82,112.83,112.7,112.8,4000.0,112.82,112.83,112.7,112.8,4000.0
2007-11-16 12:45:00,112.75,112.8,112.69,112.76,9900.0,112.75,112.8,112.69,112.76,9900.0
2007-11-16 12:50:00,112.75,112.92,112.69,112.83,4700.0,112.75,112.92,112.69,112.83,4700.0
2007-11-16 12:55:00,112.83,112.83,112.7,112.7,6700.0,112.83,112.83,112.7,112.7,6700.0
2007-11-16 13:00:00,112.66,112.9,112.66,112.73,5200.0,112.66,112.9,112.66,112.73,5200.0
2007-11-16 13:05:00,112.75,112.8,112.69,112.79,6200.0,112.75,112.8,112.69,112.79,6200.0
2007-11-16 13:10:00,112.74,112.74,112.26,112.31,7500.0,112.74,112.74,112.26,112.31,7500.0
2007-11-16 13:15:00,112.28,112.35,112.08,112.22,8000.0,112.28,112.35,112.08,112.22,8000.0
2007-11-16 13:20:00,112.22,112.32,112.15,112.18,8600.0,112.22,112.32,112.15,112.18,8600.0
2007-11-16 13:25:00,112.18,112.19,111.88,112.07,10200.0,112.18,112.19,111.88,112.07,10200.0
2007-11-16 13:30:00,112.16,112.3,112.08,112.19,5800.0,112.16,112.3,112.08,112.19,5800.0
2007-11-16 13:35:00,112.19,112.24,111.91,111.99,3800.0,112.19,112.24,111.91,111.99,3800.0
2007-11-16 13:40:00,111.93,112.21,111.93,112.18,11100.0,111.93,112.21,111.93,112.18,11100.0
2007-11-16 13:45:00,112.18,112.21,112.09,112.1,7700.0,112.18,112.21,112.09,112.1,7700.0
2007-11-16 13:50:00,112.08,112.17,111.89,112.04,9300.0,112.08,112.17,111.89,112.04,9300.0
2007-11-16 13:55:00,112.05,112.08,111.8,111.91,5600.0,112.05,112.08,111.8,111.91,5600.0
2007-11-16 14:00:00,112.0,112.0,111.69,111.82,8100.0,112.0,112.0,111.69,111.82,8100.0
2007-11-16 14:05:00,111.85,111.89,111.75,111.8,8800.0,111.85,111.89,111.75,111.8,8800.0
2007-11-16 14:10:00,111.8,111.91,111.66,111.7,11000.0,111.8,111.91,111.66,111.7,11000.0
2007-11-16 14:15:00,111.7,111.7,111.42,111.63,38600.0,111.7,111.7,111.42,111.63,38600.0
2007-11-16 14:20:00,111.63,111.93,111.59,111.8,7100.0,111.63,111.93,111.59,111.8,7100.0
2007-11-16 14:25:00,111.84,112.01,111.67,112.01,7000.0,111.84,112.01,111.67,112.01,7000.0
2007-11-16 14:30:00,112.06,112.07,111.6,111.66,11800.0,112.06,112.07,111.6,111.66,11800.0
2007-11-16 14:35:00,111.59,111.64,111.25,111.5,15500.0,111.59,111.64,111.25,111.5,15500.0
2007-11-16 14:40:00,111.4,111.83,111.4,111.73,6900.0,111.4,111.83,111.4,111.73,6900.0
2007-11-16 14:45:00,111.74,111.82,111.59,111.79,7800.0,111.74,111.82,111.59,111.79,7800.0
2007-11-16 14:50:00,111.72,111.78,111.39,111.46,6400.0,111.72,111.78,111.39,111.46,6400.0
2007-11-16 14:55:00,111.46,111.75,111.46,111.74,8800.0,111.46,111.75,111.46,111.74,8800.0
2007-11-16 15:00:00,111.74,111.8,111.43,111.43,10600.0,111.74,111.8,111.43,111.43,10600.0
2007-11-16 15:05:00,111.43,111.7,111.38,111.53,14300.0,111.43,111.7,111.38,111.53,14300.0
2007-11-16 15:10:00,111.55,111.72,111.37,111.55,13500.0,111.55,111.72,111.37,111.55,13500.0
2007-11-16 15:15:00,111.57,111.59,111.37,111.37,10700.0,111.57,111.59,111.37,111.37,10700.0
2007-11-16 15:20:00,111.41,111.59,111.39,111.55,7900.0,111.41,111.59,111.39,111.55,7900.0
2007-11-16 15:25:00,111.52,111.6,111.38,111.41,18600.0,111.52,111.6,111.38,111.41,18600.0
2007-11-16 15:30:00,111.41,111.43,111.14,111.19,13400.0,111.41,111.43,111.14,111.19,13400.0
2007-11-16 15:35:00,111.19,111.41,111.16,111.33,25800.0,111.19,111.41,111.16,111.33,25800.0
2007-11-16 15:40:00,111.33,111.7,111.32,111.54,31200.0,111.33,111.7,111.32,111.54,31200.0
2007-11-16 15:45:00,111.54,111.65,111.37,111.62,38300.0,111.54,111.65,111.37,111.62,38300.0
2007-11-16 15:50:00,111.64,111.98,111.45,111.86,38300.0,111.64,111.98,111.45,111.86,38300.0
2007-11-16 15:55:00,111.85,111.89,111.64,111.66,34300.0,111.85,111.89,111.64,111.66,34300.0
2007-11-19 09:30:00,110.76,111.79,110.5,110.71,12900.0,110.76,111.79,110.5,110.71,12900.0
2007-11-19 09:35:00,110.64,110.75,110.15,110.38,24900.0,110.64,110.75,110.15,110.38,24900.0
2007-11-19 09:40:00,110.36,110.36,109.52,109.55,26600.0,110.36,110.36,109.52,109.55,26600.0
2007-11-19 09:45:00,109.67,109.7,109.16,109.7,19600.0,109.67,109.7,109.16,109.7,19600.0
2007-11-19 09:50:00,109.75,110.25,109.75,109.97,17900.0,109.75,110.25,109.75,109.97,17900.0
2007-11-19 09:55:00,109.98,110.14,109.68,109.86,12000.0,109.98,110.14,109.68,109.86,12000.0
2007-11-19 10:00:00,109.97,110.1,109.5,110.06,11500.0,109.97,110.1,109.5,110.06,11500.0
2007-11-19 10:05:00,110.13,110.32,109.95,110.27,6800.0,110.13,110.32,109.95,110.27,6800.0
2007-11-19 10:10:00,110.21,110.22,109.7,109.83,17200.0,110.21,110.22,109.7,109.83,17200.0
2007-11-19 10:15:00,109.79,110.29,109.73,110.04,7200.0,109.79,110.29,109.73,110.04,7200.0
2007-11-19 10:20:00,110.06,110.12,110.04,110.07,20100.0,110.06,110.12,110.04,110.07,20100.0
2007-11-19 10:25:00,110.07,110.1,109.97,110.0,5600.0,110.07,110.1,109.97,110.0,5600.0
2007-11-19 10:30:00,109.93,110.06,109.64,109.77,13200.0,109.93,110.06,109.64,109.77,13200.0
2007-11-19 10:35:00,109.77,109.77,109.56,109.76,5800.0,109.77,109.77,109.56,109.76,5800.0
2007-11-19 10:40:00,109.66,109.8,109.59,109.65,9300.0,109.66,109.8,109.59,109.65,9300.0
2007-11-19 10:45:00,109.61,109.75,109.57,109.64,3400.0,109.61,109.75,109.57,109.64,3400.0
2007-11-19 10:50:00,109.63,109.76,109.62,109.74,3600.0,109.63,109.76,109.62,109.74,3600.0
2007-11-19 10:55:00,109.73,109.73,109.58,109.69,3400.0,109.73,109.73,109.58,109.69,3400.0
2007-11-19 11:00:00,109.71,109.87,109.7,109.86,5900.0,109.71,109.87,109.7,109.86,5900.0
2007-11-19 11:05:00,109.78,109.9,109.74,109.79,2600.0,109.78,109.9,109.74,109.79,2600.0
2007-11-19 11:10:00,109.87,109.87,109.65,109.79,6800.0,109.87,109.87,109.65,109.79,6800.0
2007-11-19 11:15:00,109.66,109.88,109.66,109.88,6200.0,109.66,109.88,109.66,109.88,6200.0
2007-11-19 11:20:00,109.73,109.85,109.73,109.79,3400.0,109.73,109.85,109.73,109.79,3400.0
2007-11-19 11:25:00,109.79,109.84,109.48,109.62,9600.0,109.79,109.84,109.48,109.62,9600.0
2007-11-19 11:30:00,109.65,109.83,109.65,109.8,2900.0,109.65,109.83,109.65,109.8,2900.0
2007-11-19 11:35:00,109.86,110.0,109.85,109.99,8100.0,109.86,110.0,109.85,109.99,8100.0
2007-11-19 11:40:00,109.91,110.04,109.91,109.99,3700.0,109.91,110.04,109.91,109.99,3700.0
2007-11-19 11:45:00,109.99,110.0,109.77,109.77,7600.0,109.99,110.0,109.77,109.77,7600.0
2007-11-19 11:50:00,109.77,109.87,109.6,109.6,9100.0,109.77,109.87,109.6,109.6,9100.0
2007-11-19 11:55:00,109.6,109.6,109.43,109.53,5500.0,109.6,109.6,109.43,109.53,5500.0
2007-11-19 12:00:00,109.57,109.8,109.47,109.71,6100.0,109.57,109.8,109.47,109.71,6100.0
2007-11-19 12:05:00,109.71,110.0,109.7,109.92,6200.0,109.71,110.0,109.7,109.92,6200.0
2007-11-19 12:10:00,109.94,110.0,109.55,109.57,12500.0,109.94,110.0,109.55,109.57,12500.0
2007-11-19 12:15:00,109.59,109.8,109.58,109.67,12800.0,109.59,109.8,109.58,109.67,12800.0
2007-11-19 12:20:00,109.7,109.79,109.67,109.72,8600.0,109.7,109.79,109.67,109.72,8600.0
2007-11-19 12:25:00,109.72,109.75,109.52,109.57,7900.0,109.72,109.75,109.52,109.57,7900.0
2007-11-19 12:30:00,109.57,109.59,109.41,109.51,8700.0,109.57,109.59,109.41,109.51,8700.0
2007-11-19 12:35:00,109.46,109.53,109.39,109.4,4400.0,109.46,109.53,109.39,109.4,4400.0
2007-11-19 12:40:00,109.45,109.59,109.44,109.49,6200.0,109.45,109.59,109.44,109.49,6200.0
2007-11-19 12:45:00,109.53,109.55,109.33,109.44,6800.0,109.53,109.55,109.33,109.44,6800.0
2007-11-19 12:50:00,109.36,109.36,109.06,109.13,10400.0,109.36,109.36,109.06,109.13,10400.0
2007-11-19 12:55:00,109.06,109.46,109.06,109.42,5600.0,109.06,109.46,109.06,109.42,5600.0
2007-11-19 13:00:00,109.45,109.45,109.1,109.16,5900.0,109.45,109.45,109.1,109.16,5900.0
2007-11-19 13:05:00,109.1,109.29,109.1,109.29,5100.0,109.1,109.29,109.1,109.29,5100.0
2007-11-19 13:10:00,109.31,109.39,109.06,109.14,9100.0,109.31,109.39,109.06,109.14,9100.0
2007-11-19 13:15:00,109.1,109.2,108.98,108.98,7500.0,109.1,109.2,108.98,108.98,7500.0
2007-11-19 13:20:00,109.02,109.2,108.82,108.82,8800.0,109.02,109.2,108.82,108.82,8800.0
2007-11-19 13:25:00,108.86,109.22,108.86,109.21,6200.0,108.86,109.22,108.86,109.21,6200.0
2007-11-19 13:30:00,109.18,109.26,109.06,109.14,9200.0,109.18,109.26,109.06,109.14,9200.0
2007-11-19 13:35:00,109.13,109.51,109.13,109.5,6400.0,109.13,109.51,109.13,109.5,6400.0
2007-11-19 13:40:00,109.48,109.48,109.1,109.16,5400.0,109.48,109.48,109.1,109.16,5400.0
2007-11-19 13:45:00,109.14,109.16,108.77,108.77,9200.0,109.14,109.16,108.77,108.77,9200.0
2007-11-19 13:50:00,108.75,108.94,108.74,108.92,5700.0,108.75,108.94,108.74,108.92,5700.0
2007-11-19 13:55:00,108.87,108.93,108.71,108.75,2700.0,108.87,108.93,108.71,108.75,2700.0
2007-11-19 14:00:00,108.75,109.0,108.75,108.95,5800.0,108.75,109.0,108.75,108.95,5800.0
2007-11-19 14:05:00,108.94,109.19,108.77,109.12,15000.0,108.94,109.19,108.77,109.12,15000.0
2007-11-19 14:10:00,108.97,109.09,108.88,108.98,11700.0,108.97,109.09,108.88,108.98,11700.0
2007-11-19 14:15:00,108.92,109.22,108.81,109.22,13900.0,108.92,109.22,108.81,109.22,13900.0
2007-11-19 14:20:00,109.18,109.3,109.0,109.26,11400.0,109.18,109.3,109.0,109.26,11400.0
2007-11-19 14:25:00,109.18,109.37,109.1,109.1,11500.0,109.18,109.37,109.1,109.1,11500.0
2007-11-19 14:30:00,109.21,109.29,109.01,109.07,7000.0,109.21,109.29,109.01,109.07,7000.0
2007-11-19 14:35:00,109.04,109.06,108.99,108.99,13000.0,109.04,109.06,108.99,108.99,13000.0
2007-11-19 14:40:00,108.99,109.31,108.99,109.26,31600.0,108.99,109.31,108.99,109.26,31600.0
2007-11-19 14:45:00,109.29,109.32,109.2,109.24,16400.0,109.29,109.32,109.2,109.24,16400.0
2007-11-19 14:50:00,109.24,109.24,108.97,109.07,17600.0,109.24,109.24,108.97,109.07,17600.0
2007-11-19 14:55:00,109.11,109.23,109.05,109.21,58700.0,109.11,109.23,109.05,109.21,58700.0
2007-11-19 15:00:00,109.17,109.2,108.94,109.02,14600.0,109.17,109.2,108.94,109.02,14600.0
2007-11-19 15:05:00,109.02,109.15,108.85,108.9,13600.0,109.02,109.15,108.85,108.9,13600.0
2007-11-19 15:10:00,108.9,109.04,108.85,108.94,10300.0,108.9,109.04,108.85,108.94,10300.0
2007-11-19 15:15:00,108.94,109.06,108.85,108.85,12000.0,108.94,109.06,108.85,108.85,12000.0
2007-11-19 15:20:00,108.93,109.22,108.85,109.1,19200.0,108.93,109.22,108.85,109.1,19200.0
2007-11-19 15:25:00,109.08,109.2,108.95,108.99,19700.0,109.08,109.2,108.95,108.99,19700.0
2007-11-19 15:30:00,108.95,109.08,108.75,108.87,40400.0,108.95,109.08,108.75,108.87,40400.0
2007-11-19 15:35:00,108.85,109.04,108.74,108.74,26000.0,108.85,109.04,108.74,108.74,26000.0
2007-11-19 15:40:00,108.77,108.77,108.58,108.58,27800.0,108.77,108.77,108.58,108.58,27800.0
2007-11-19 15:45:00,108.58,108.62,108.36,108.39,35400.0,108.58,108.62,108.36,108.39,35400.0
2007-11-19 15:50:00,108.4,108.62,108.34,108.52,30300.0,108.4,108.62,108.34,108.52,30300.0
2007-11-19 15:55:00,108.59,108.7,108.47,108.64,28100.0,108.59,108.7,108.47,108.64,28100.0
2007-11-20 09:30:00,108.8,109.25,108.74,109.23,20700.0,108.8,109.25,108.74,109.23,20700.0
2007-11-20 09:35:00,109.17,109.28,108.45,108.87,26300.0,109.17,109.28,108.45,108.87,26300.0
2007-11-20 09:40:00,108.89,109.16,108.64,109.03,30600.0,108.89,109.16,108.64,109.03,30600.0
2007-11-20 09:45:00,109.0,109.07,108.36,108.36,26200.0,109.0,109.07,108.36,108.36,26200.0
2007-11-20 09:50:00,108.34,108.9,108.33,108.71,10700.0,108.34,108.9,108.33,108.71,10700.0
2007-11-20 09:55:00,108.69,108.74,108.52,108.6,36500.0,108.69,108.74,108.52,108.6,36500.0
2007-11-20 10:00:00,108.65,108.79,108.57,108.66,8600.0,108.65,108.79,108.57,108.66,8600.0
2007-11-20 10:05:00,108.79,108.97,108.65,108.88,11000.0,108.79,108.97,108.65,108.88,11000.0
2007-11-20 10:10:00,108.89,109.07,108.73,108.73,9400.0,108.89,109.07,108.73,108.73,9400.0
2007-11-20 10:15:00,108.84,108.86,108.74,108.81,10300.0,108.84,108.86,108.74,108.81,10300.0
2007-11-20 10:20:00,108.81,108.81,108.58,108.6,5100.0,108.81,108.81,108.58,108.6,5100.0
2007-11-20 10:25:00,108.6,108.83,108.53,108.73,4800.0,108.6,108.83,108.53,108.73,4800.0
2007-11-20 10:30:00,108.68,108.87,108.53,108.83,5800.0,108.68,108.87,108.53,108.83,5800.0
2007-11-20 10:35:00,108.81,108.85,108.49,108.75,27000.0,108.81,108.85,108.49,108.75,27000.0
2007-11-20 10:40:00,108.73,108.87,108.59,108.72,12700.0,108.73,108.87,108.59,108.72,12700.0
2007-11-20 10:45:00,108.73,108.91,108.72,108.79,12400.0,108.73,108.91,108.72,108.79,12400.0
2007-11-20 10:50:00,108.84,108.96,108.74,108.8,7300.0,108.84,108.96,108.74,108.8,7300.0
2007-11-20 10:55:00,108.75,108.84,108.66,108.84,8200.0,108.75,108.84,108.66,108.84,8200.0
2007-11-20 11:00:00,108.84,108.91,108.72,108.8,7000.0,108.84,108.91,108.72,108.8,7000.0
2007-11-20 11:05:00,108.8,108.85,108.54,108.58,8800.0,108.8,108.85,108.54,108.58,8800.0
2007-11-20 11:10:00,108.54,108.55,108.27,108.28,9800.0,108.54,108.55,108.27,108.28,9800.0
2007-11-20 11:15:00,108.28,108.45,108.22,108.43,12200.0,108.28,108.45,108.22,108.43,12200.0
2007-11-20 11:20:00,108.38,108.45,108.15,108.21,11200.0,108.38,108.45,108.15,108.21,11200.0
2007-11-20 11:25:00,108.21,108.33,108.18,108.33,5600.0,108.21,108.33,108.18,108.33,5600.0
2007-11-20 11:30:00,108.35,108.45,108.29,108.32,10900.0,108.35,108.45,108.29,108.32,10900.0
2007-11-20 11:35:00,108.28,108.35,108.16,108.22,6200.0,108.28,108.35,108.16,108.22,6200.0
2007-11-20 11:40:00,108.29,108.29,108.01,108.01,2600.0,108.29,108.29,108.01,108.01,2600.0
2007-11-20 11:45:00,108.09,108.17,108.01,108.14,6700.0,108.09,108.17,108.01,108.14,6700.0
2007-11-20 11:50:00,108.15,108.31,108.03,108.27,11600.0,108.15,108.31,108.03,108.27,11600.0
2007-11-20 11:55:00,108.22,108.22,107.98,107.98,9000.0,108.22,108.22,107.98,107.98,9000.0
2007-11-20 12:00:00,107.91,107.91,107.58,107.66,13300.0,107.91,107.91,107.58,107.66,13300.0
2007-11-20 12:05:00,107.56,107.76,107.49,107.62,10000.0,107.56,107.76,107.49,107.62,10000.0
2007-11-20 12:10:00,107.62,107.63,107.3,107.38,8900.0,107.62,107.63,107.3,107.38,8900.0
2007-11-20 12:15:00,107.38,107.43,107.29,107.4,7800.0,107.38,107.43,107.29,107.4,7800.0
2007-11-20 12:20:00,107.3,107.41,107.29,107.29,7000.0,107.3,107.41,107.29,107.29,7000.0
2007-11-20 12:25:00,107.32,107.45,107.3,107.4,3600.0,107.32,107.45,107.3,107.4,3600.0
2007-11-20 12:30:00,107.39,107.4,106.9,106.94,11000.0,107.39,107.4,106.9,106.94,11000.0
2007-11-20 12:35:00,106.94,107.24,106.86,107.11,15800.0,106.94,107.24,106.86,107.11,15800.0
2007-11-20 12:40:00,107.11,107.11,106.76,106.84,30200.0,107.11,107.11,106.76,106.84,30200.0
2007-11-20 12:45:00,106.84,106.84,106.68,106.79,13800.0,106.84,106.84,106.68,106.79,13800.0
2007-11-20 12:50:00,106.76,106.76,106.62,106.74,8900.0,106.76,106.76,106.62,106.74,8900.0
2007-11-20 12:55:00,106.71,106.96,106.71,106.92,5800.0,106.71,106.96,106.71,106.92,5800.0
2007-11-20 13:00:00,106.89,106.89,106.33,106.33,15700.0,106.89,106.89,106.33,106.33,15700.0
2007-11-20 13:05:00,106.33,106.56,106.01,106.13,15800.0,106.33,106.56,106.01,106.13,15800.0
2007-11-20 13:10:00,106.13,106.19,105.72,105.82,30900.0,106.13,106.19,105.72,105.82,30900.0
2007-11-20 13:15:00,105.83,105.99,105.75,105.84,27000.0,105.83,105.99,105.75,105.84,27000.0
2007-11-20 13:20:00,105.82,106.17,105.81,106.1,16100.0,105.82,106.17,105.81,106.1,16100.0
2007-11-20 13:25:00,106.14,106.15,105.71,105.76,17200.0,106.14,106.15,105.71,105.76,17200.0
2007-11-20 13:30:00,105.76,105.91,105.66,105.73,15200.0,105.76,105.91,105.66,105.73,15200.0
2007-11-20 13:35:00,105.76,106.14,105.76,106.05,7900.0,105.76,106.14,105.76,106.05,7900.0
2007-11-20 13:40:00,106.05,106.4,106.05,106.25,7100.0,106.05,106.4,106.05,106.25,7100.0
2007-11-20 13:45:00,106.24,106.28,106.11,106.22,11600.0,106.24,106.28,106.11,106.22,11600.0
2007-11-20 13:50:00,106.17,106.18,105.91,106.13,13300.0,106.17,106.18,105.91,106.13,13300.0
2007-11-20 13:55:00,106.16,106.25,106.03,106.08,15600.0,106.16,106.25,106.03,106.08,15600.0
2007-11-20 14:00:00,106.08,106.75,105.8,106.65,23700.0,106.08,106.75,105.8,106.65,23700.0
2007-11-20 14:05:00,106.65,106.69,105.97,106.04,32300.0,106.65,106.69,105.97,106.04,32300.0
2007-11-20 14:10:00,106.08,106.2,105.75,105.77,18300.0,106.08,106.2,105.75,105.77,18300.0
2007-11-20 14:15:00,105.8,105.85,105.47,105.65,30300.0,105.8,105.85,105.47,105.65,30300.0
2007-11-20 14:20:00,105.65,105.7,105.35,105.37,24600.0,105.65,105.7,105.35,105.37,24600.0
2007-11-20 14:25:00,105.37,105.4,104.84,104.92,23800.0,105.37,105.4,104.84,104.92,23800.0
2007-11-20 14:30:00,104.92,105.12,104.69,104.84,26600.0,104.92,105.12,104.69,104.84,26600.0
2007-11-20 14:35:00,104.85,105.14,104.72,105.01,27800.0,104.85,105.14,104.72,105.01,27800.0
2007-11-20 14:40:00,105.0,105.13,104.9,105.01,24400.0,105.0,105.13,104.9,105.01,24400.0
2007-11-20 14:45:00,105.01,105.57,105.0,105.44,19900.0,105.01,105.57,105.0,105.44,19900.0
2007-11-20 14:50:00,105.41,105.47,105.09,105.2,34400.0,105.41,105.47,105.09,105.2,34400.0
2007-11-20 14:55:00,105.19,105.4,105.09,105.4,20000.0,105.19,105.4,105.09,105.4,20000.0
2007-11-20 15:00:00,105.33,105.56,105.33,105.54,12800.0,105.33,105.56,105.33,105.54,12800.0
2007-11-20 15:05:00,105.59,105.62,105.41,105.48,14000.0,105.59,105.62,105.41,105.48,14000.0
2007-11-20 15:10:00,105.5,105.66,105.33,105.5,26000.0,105.5,105.66,105.33,105.5,26000.0
2007-11-20 15:15:00,105.4,105.54,105.37,105.45,22200.0,105.4,105.54,105.37,105.45,22200.0
2007-11-20 15:20:00,105.45,105.75,105.4,105.59,36900.0,105.45,105.75,105.4,105.59,36900.0
2007-11-20 15:25:00,105.64,105.97,105.6,105.81,46000.0,105.64,105.97,105.6,105.81,46000.0
2007-11-20 15:30:00,105.8,106.17,105.8,106.05,56600.0,105.8,106.17,105.8,106.05,56600.0
2007-11-20 15:35:00,106.11,106.34,105.86,106.24,73300.0,106.11,106.34,105.86,106.24,73300.0
2007-11-20 15:40:00,106.15,106.54,106.0,106.23,64400.0,106.15,106.54,106.0,106.23,64400.0
2007-11-20 15:45:00,106.28,106.52,106.18,106.42,95300.0,106.28,106.52,106.18,106.42,95300.0
2007-11-20 15:50:00,106.42,106.48,105.96,105.97,23900.0,106.42,106.48,105.96,105.97,23900.0
2007-11-20 15:55:00,105.97,106.44,105.97,106.0,54000.0,105.97,106.44,105.97,106.0,54000.0
2007-11-21 09:30:00,104.92,105.44,104.92,105.13,23400.0,104.92,105.44,104.92,105.13,23400.0
2007-11-21 09:35:00,105.13,105.43,104.93,104.93,28800.0,105.13,105.43,104.93,104.93,28800.0
2007-11-21 09:40:00,104.9,104.99,104.53,104.9,20300.0,104.9,104.99,104.53,104.9,20300.0
2007-11-21 09:45:00,104.88,105.14,104.81,105.1,16900.0,104.88,105.14,104.81,105.1,16900.0
2007-11-21 09:50:00,105.09,105.2,104.94,105.08,22000.0,105.09,105.2,104.94,105.08,22000.0
2007-11-21 09:55:00,105.14,105.16,104.68,104.73,12500.0,105.14,105.16,104.68,104.73,12500.0
2007-11-21 10:00:00,104.78,105.06,104.75,105.01,18800.0,104.78,105.06,104.75,105.01,18800.0
2007-11-21 10:05:00,105.01,105.06,104.79,104.9,22700.0,105.01,105.06,104.79,104.9,22700.0
2007-11-21 10:10:00,104.91,105.17,104.8,105.17,16200.0,104.91,105.17,104.8,105.17,16200.0
2007-11-21 10:15:00,105.18,105.3,104.93,104.98,14600.0,105.18,105.3,104.93,104.98,14600.0
2007-11-21 10:20:00,105.03,105.3,104.99,105.3,7100.0,105.03,105.3,104.99,105.3,7100.0
2007-11-21 10:25:00,105.2,105.35,104.9,105.11,15000.0,105.2,105.35,104.9,105.11,15000.0
2007-11-21 10:30:00,105.0,105.11,104.71,104.71,10100.0,105.0,105.11,104.71,104.71,10100.0
2007-11-21 10:35:00,104.71,104.96,104.63,104.94,11700.0,104.71,104.96,104.63,104.94,11700.0
2007-11-21 10:40:00,104.9,105.09,104.85,104.88,5200.0,104.9,105.09,104.85,104.88,5200.0
2007-11-21 10:45:00,104.88,105.07,104.63,105.0,29100.0,104.88,105.07,104.63,105.0,29100.0
2007-11-21 10:50:00,104.97,105.0,104.65,104.92,11200.0,104.97,105.0,104.65,104.92,11200.0
2007-11-21 10:55:00,104.77,105.02,104.77,105.0,7400.0,104.77,105.02,104.77,105.0,7400.0
2007-11-21 11:00:00,104.9,104.9,104.69,104.84,8400.0,104.9,104.9,104.69,104.84,8400.0
2007-11-21 11:05:00,104.74,104.96,104.63,104.93,9100.0,104.74,104.96,104.63,104.93,9100.0
2007-11-21 11:10:00,104.92,105.05,104.92,105.0,14700.0,104.92,105.05,104.92,105.0,14700.0
2007-11-21 11:15:00,104.99,105.01,104.8,104.8,9600.0,104.99,105.01,104.8,104.8,9600.0
2007-11-21 11:20:00,104.8,104.87,104.63,104.74,6400.0,104.8,104.87,104.63,104.74,6400.0
2007-11-21 11:25:00,104.69,105.03,104.68,105.01,4600.0,104.69,105.03,104.68,105.01,4600.0
2007-11-21 11:30:00,105.0,105.0,104.82,104.89,4800.0,105.0,105.0,104.82,104.89,4800.0
2007-11-21 11:35:00,104.94,105.04,104.85,104.97,6200.0,104.94,105.04,104.85,104.97,6200.0
2007-11-21 11:40:00,104.87,105.02,104.87,104.95,5200.0,104.87,105.02,104.87,104.95,5200.0
2007-11-21 11:45:00,105.0,105.09,104.8,104.81,4300.0,105.0,105.09,104.8,104.81,4300.0
2007-11-21 11:50:00,104.85,105.06,104.83,105.02,3700.0,104.85,105.06,104.83,105.02,3700.0
2007-11-21 11:55:00,105.08,105.11,104.98,104.98,7100.0,105.08,105.11,104.98,104.98,7100.0
2007-11-21 12:00:00,104.91,105.2,104.91,105.02,7400.0,104.91,105.2,104.91,105.02,7400.0
2007-11-21 12:05:00,105.02,105.11,104.85,104.9,4700.0,105.02,105.11,104.85,104.9,4700.0
2007-11-21 12:10:00,104.93,105.0,104.86,105.0,6100.0,104.93,105.0,104.86,105.0,6100.0
2007-11-21 12:15:00,105.0,105.0,104.86,104.91,2800.0,105.0,105.0,104.86,104.91,2800.0
2007-11-21 12:20:00,104.88,105.02,104.87,105.0,3500.0,104.88,105.02,104.87,105.0,3500.0
2007-11-21 12:25:00,105.01,105.05,104.95,105.02,3000.0,105.01,105.05,104.95,105.02,3000.0
2007-11-21 12:30:00,105.0,105.08,104.81,104.97,6400.0,105.0,105.08,104.81,104.97,6400.0
2007-11-21 12:35:00,104.94,105.34,104.91,105.29,11000.0,104.94,105.34,104.91,105.29,11000.0
2007-11-21 12:40:00,105.21,105.25,105.03,105.23,11900.0,105.21,105.25,105.03,105.23,11900.0
2007-11-21 12:45:00,105.2,105.24,105.05,105.08,5300.0,105.2,105.24,105.05,105.08,5300.0
2007-11-21 12:50:00,105.02,105.25,105.02,105.14,5400.0,105.02,105.25,105.02,105.14,5400.0
2007-11-21 12:55:00,105.1,105.43,105.08,105.43,9000.0,105.1,105.43,105.08,105.43,9000.0
2007-11-21 13:00:00,105.42,105.42,105.21,105.24,13200.0,105.42,105.42,105.21,105.24,13200.0
2007-11-21 13:05:00,105.29,105.37,105.18,105.26,6500.0,105.29,105.37,105.18,105.26,6500.0
2007-11-21 13:10:00,105.34,105.43,105.29,105.39,4500.0,105.34,105.43,105.29,105.39,4500.0
2007-11-21 13:15:00,105.39,105.39,105.13,105.13,5400.0,105.39,105.39,105.13,105.13,5400.0
2007-11-21 13:20:00,105.11,105.16,104.99,104.99,13900.0,105.11,105.16,104.99,104.99,13900.0
2007-11-21 13:25:00,105.08,105.19,104.99,105.16,5500.0,105.08,105.19,104.99,105.16,5500.0
2007-11-21 13:30:00,105.16,105.38,105.16,105.37,7700.0,105.16,105.38,105.16,105.37,7700.0
2007-11-21 13:35:00,105.36,105.43,105.28,105.28,4000.0,105.36,105.43,105.28,105.28,4000.0
2007-11-21 13:40:00,105.35,105.35,105.14,105.24,3300.0,105.35,105.35,105.14,105.24,3300.0
2007-11-21 13:45:00,105.35,105.48,105.24,105.42,6200.0,105.35,105.48,105.24,105.42,6200.0
2007-11-21 13:50:00,105.34,105.45,105.25,105.31,4400.0,105.34,105.45,105.25,105.31,4400.0
2007-11-21 13:55:00,105.32,105.68,105.32,105.46,7800.0,105.32,105.68,105.32,105.46,7800.0
2007-11-21 14:00:00,105.53,105.59,105.19,105.37,14200.0,105.53,105.59,105.19,105.37,14200.0
2007-11-21 14:05:00,105.38,105.41,105.17,105.36,3000.0,105.38,105.41,105.17,105.36,3000.0
2007-11-21 14:10:00,105.34,105.52,105.25,105.51,6100.0,105.34,105.52,105.25,105.51,6100.0
2007-11-21 14:15:00,105.5,105.55,105.28,105.28,4800.0,105.5,105.55,105.28,105.28,4800.0
2007-11-21 14:20:00,105.23,105.25,105.09,105.11,10600.0,105.23,105.25,105.09,105.11,10600.0
2007-11-21 14:25:00,105.11,105.38,105.03,105.35,4700.0,105.11,105.38,105.03,105.35,4700.0
2007-11-21 14:30:00,105.29,105.59,105.29,105.59,3000.0,105.29,105.59,105.29,105.59,3000.0
2007-11-21 14:35:00,105.52,105.73,105.49,105.7,7500.0,105.52,105.73,105.49,105.7,7500.0
2007-11-21 14:40:00,105.64,105.75,105.64,105.68,5200.0,105.64,105.75,105.64,105.68,5200.0
2007-11-21 14:45:00,105.68,105.74,105.61,105.66,3400.0,105.68,105.74,105.61,105.66,3400.0
2007-11-21 14:50:00,105.67,105.75,105.66,105.75,10500.0,105.67,105.75,105.66,105.75,10500.0
2007-11-21 14:55:00,105.77,106.02,105.76,106.01,7000.0,105.77,106.02,105.76,106.01,7000.0
2007-11-21 15:00:00,106.01,106.28,105.97,106.08,8000.0,106.01,106.28,105.97,106.08,8000.0
2007-11-21 15:05:00,106.05,106.28,104.88,106.15,43600.0,106.05,106.28,104.88,106.15,43600.0
2007-11-21 15:10:00,106.14,106.19,105.79,106.01,23400.0,106.14,106.19,105.79,106.01,23400.0
2007-11-21 15:15:00,105.97,106.01,105.67,105.67,7300.0,105.97,106.01,105.67,105.67,7300.0
2007-11-21 15:20:00,105.68,105.94,105.63,105.94,5400.0,105.68,105.94,105.63,105.94,5400.0
2007-11-21 15:25:00,105.93,105.93,105.57,105.6,5800.0,105.93,105.93,105.57,105.6,5800.0
2007-11-21 15:30:00,105.62,105.91,105.55,105.83,11400.0,105.62,105.91,105.55,105.83,11400.0
2007-11-21 15:35:00,105.82,105.83,105.68,105.83,8800.0,105.82,105.83,105.68,105.83,8800.0
2007-11-21 15:40:00,105.8,105.84,105.57,105.64,10700.0,105.8,105.84,105.57,105.64,10700.0
2007-11-21 15:45:00,105.56,105.77,105.56,105.7,6800.0,105.56,105.77,105.56,105.7,6800.0
2007-11-21 15:50:00,105.71,105.76,105.53,105.6,6700.0,105.71,105.76,105.53,105.6,6700.0
2007-11-21 15:55:00,105.59,105.59,105.4,105.46,13500.0,105.59,105.59,105.4,105.46,13500.0
2007-11-23 09:30:00,106.42,106.5,105.9,106.01,5200.0,106.42,106.5,105.9,106.01,5200.0
2007-11-23 09:35:00,105.94,106.1,105.75,106.1,5400.0,105.94,106.1,105.75,106.1,5400.0
2007-11-23 09:40:00,106.1,106.46,106.1,106.4,3600.0,106.1,106.46,106.1,106.4,3600.0
2007-11-23 09:45:00,106.34,106.38,106.22,106.22,2500.0,106.34,106.38,106.22,106.22,2500.0
2007-11-23 09:50:00,106.19,106.33,106.04,106.28,4200.0,106.19,106.33,106.04,106.28,4200.0
2007-11-23 09:55:00,106.25,106.25,106.04,106.16,3500.0,106.25,106.25,106.04,106.16,3500.0
2007-11-23 10:00:00,106.22,106.22,106.14,106.15,1400.0,106.22,106.22,106.14,106.15,1400.0
2007-11-23 10:05:00,106.09,106.17,106.09,106.11,1500.0,106.09,106.17,106.09,106.11,1500.0
2007-11-23 10:10:00,106.17,106.17,106.07,106.15,1900.0,106.17,106.17,106.07,106.15,1900.0
2007-11-23 10:15:00,106.08,106.35,106.08,106.35,4500.0,106.08,106.35,106.08,106.35,4500.0
2007-11-23 10:20:00,106.35,106.41,105.92,106.11,12300.0,106.35,106.41,105.92,106.11,12300.0
2007-11-23 10:25:00,106.15,106.19,105.95,105.96,5100.0,106.15,106.19,105.95,105.96,5100.0
2007-11-23 10:30:00,106.07,106.07,106.04,106.04,1800.0,106.07,106.07,106.04,106.04,1800.0
2007-11-23 10:35:00,106.07,106.24,106.04,106.17,10400.0,106.07,106.24,106.04,106.17,10400.0
2007-11-23 10:40:00,106.16,106.29,106.16,106.23,1600.0,106.16,106.29,106.16,106.23,1600.0
2007-11-23 10:45:00,106.2,106.2,106.12,106.16,2400.0,106.2,106.2,106.12,106.16,2400.0
2007-11-23 10:50:00,106.16,106.31,106.16,106.27,1900.0,106.16,106.31,106.16,106.27,1900.0
2007-11-23 10:55:00,106.27,106.42,106.27,106.41,3000.0,106.27,106.42,106.27,106.41,3000.0
2007-11-23 11:00:00,106.44,106.5,106.34,106.44,4900.0,106.44,106.5,106.34,106.44,4900.0
2007-11-23 11:05:00,106.46,106.5,106.43,106.5,3500.0,106.46,106.5,106.43,106.5,3500.0
2007-11-23 11:10:00,106.5,106.67,106.5,106.53,5600.0,106.5,106.67,106.5,106.53,5600.0
2007-11-23 11:15:00,106.56,106.63,106.55,106.57,2100.0,106.56,106.63,106.55,106.57,2100.0
2007-11-23 11:20:00,106.58,106.6,106.52,106.52,3200.0,106.58,106.6,106.52,106.52,3200.0
2007-11-23 11:25:00,106.61,106.75,106.61,106.68,3000.0,106.61,106.75,106.61,106.68,3000.0
2007-11-23 11:30:00,106.68,106.95,106.66,106.89,3100.0,106.68,106.95,106.66,106.89,3100.0
2007-11-23 11:35:00,106.92,107.0,106.73,107.0,5000.0,106.92,107.0,106.73,107.0,5000.0
2007-11-23 11:40:00,106.94,107.0,106.92,106.93,3500.0,106.94,107.0,106.92,106.93,3500.0
2007-11-23 11:45:00,106.93,106.94,106.88,106.91,4000.0,106.93,106.94,106.88,106.91,4000.0
2007-11-23 11:50:00,106.96,107.17,106.92,107.1,6900.0,106.96,107.17,106.92,107.1,6900.0
2007-11-23 11:55:00,107.08,107.33,107.08,107.19,4000.0,107.08,107.33,107.08,107.19,4000.0
2007-11-23 12:00:00,107.26,107.26,107.08,107.13,3300.0,107.26,107.26,107.08,107.13,3300.0
2007-11-23 12:05:00,107.14,107.2,107.12,107.16,3700.0,107.14,107.2,107.12,107.16,3700.0
2007-11-23 12:10:00,107.21,107.36,107.21,107.33,4900.0,107.21,107.36,107.21,107.33,4900.0
2007-11-23 12:15:00,107.36,107.41,107.27,107.35,5500.0,107.36,107.41,107.27,107.35,5500.0
2007-11-23 12:20:00,107.43,107.43,107.25,107.35,2500.0,107.43,107.43,107.25,107.35,2500.0
2007-11-23 12:25:00,107.36,107.48,107.36,107.4,4900.0,107.36,107.48,107.36,107.4,4900.0
2007-11-23 12:30:00,107.37,107.45,107.36,107.45,2400.0,107.37,107.45,107.36,107.45,2400.0
2007-11-23 12:35:00,107.41,107.43,106.99,107.01,7100.0,107.41,107.43,106.99,107.01,7100.0
2007-11-23 12:40:00,107.04,107.24,106.99,107.24,3600.0,107.04,107.24,106.99,107.24,3600.0
2007-11-23 12:45:00,107.15,107.55,107.15,107.51,7800.0,107.15,107.55,107.15,107.51,7800.0
2007-11-23 12:50:00,107.52,107.52,106.84,106.84,12400.0,107.52,107.52,106.84,106.84,12400.0
2007-11-23 12:55:00,106.9,107.17,106.73,106.84,10100.0,106.9,107.17,106.73,106.84,10100.0
2007-11-26 09:30:00,107.03,107.03,106.22,106.23,8800.0,107.03,107.03,106.22,106.23,8800.0
2007-11-26 09:35:00,106.23,106.75,106.08,106.75,12000.0,106.23,106.75,106.08,106.75,12000.0
2007-11-26 09:40:00,106.75,106.92,106.53,106.53,8600.0,106.75,106.92,106.53,106.53,8600.0
2007-11-26 09:45:00,106.65,106.92,106.65,106.91,5600.0,106.65,106.92,106.65,106.91,5600.0
2007-11-26 09:50:00,106.91,106.97,106.56,106.57,5400.0,106.91,106.97,106.56,106.57,5400.0
2007-11-26 09:55:00,106.56,106.75,106.56,106.75,7900.0,106.56,106.75,106.56,106.75,7900.0
2007-11-26 10:00:00,106.76,106.9,106.45,106.67,12700.0,106.76,106.9,106.45,106.67,12700.0
2007-11-26 10:05:00,106.66,106.87,106.55,106.79,7900.0,106.66,106.87,106.55,106.79,7900.0
2007-11-26 10:10:00,106.87,106.91,106.65,106.65,5400.0,106.87,106.91,106.65,106.65,5400.0
2007-11-26 10:15:00,106.65,106.65,106.4,106.4,5200.0,106.65,106.65,106.4,106.4,5200.0
2007-11-26 10:20:00,106.39,106.44,106.05,106.16,6700.0,106.39,106.44,106.05,106.16,6700.0
2007-11-26 10:25:00,106.07,106.07,105.94,105.96,4900.0,106.07,106.07,105.94,105.96,4900.0
2007-11-26 10:30:00,105.93,105.95,105.78,105.78,3000.0,105.93,105.95,105.78,105.78,3000.0
2007-11-26 10:35:00,105.8,105.92,105.74,105.77,5800.0,105.8,105.92,105.74,105.77,5800.0
2007-11-26 10:40:00,105.77,105.8,105.56,105.56,10000.0,105.77,105.8,105.56,105.56,10000.0
2007-11-26 10:45:00,105.58,105.62,105.42,105.5,8900.0,105.58,105.62,105.42,105.5,8900.0
2007-11-26 10:50:00,105.51,105.54,105.45,105.47,1400.0,105.51,105.54,105.45,105.47,1400.0
2007-11-26 10:55:00,105.52,105.54,105.43,105.49,5200.0,105.52,105.54,105.43,105.49,5200.0
2007-11-26 11:00:00,105.43,105.58,105.43,105.52,2700.0,105.43,105.58,105.43,105.52,2700.0
2007-11-26 11:05:00,105.53,105.62,105.53,105.54,3600.0,105.53,105.62,105.53,105.54,3600.0
2007-11-26 11:10:00,105.54,105.57,105.4,105.44,8000.0,105.54,105.57,105.4,105.44,8000.0
2007-11-26 11:15:00,105.48,105.59,105.39,105.59,6600.0,105.48,105.59,105.39,105.59,6600.0
2007-11-26 11:20:00,105.54,105.58,105.46,105.55,2100.0,105.54,105.58,105.46,105.55,2100.0
2007-11-26 11:25:00,105.47,105.53,105.45,105.45,3200.0,105.47,105.53,105.45,105.45,3200.0
2007-11-26 11:30:00,105.46,105.6,105.4,105.4,2100.0,105.46,105.6,105.4,105.4,2100.0
2007-11-26 11:35:00,105.49,105.65,105.44,105.48,6200.0,105.49,105.65,105.44,105.48,6200.0
2007-11-26 11:40:00,105.48,105.49,105.09,105.14,8200.0,105.48,105.49,105.09,105.14,8200.0
2007-11-26 11:45:00,105.16,105.42,105.16,105.39,6000.0,105.16,105.42,105.16,105.39,6000.0
2007-11-26 11:50:00,105.35,105.56,105.27,105.35,3700.0,105.35,105.56,105.27,105.35,3700.0
2007-11-26 11:55:00,105.3,105.36,105.21,105.33,4700.0,105.3,105.36,105.21,105.33,4700.0
2007-11-26 12:00:00,105.3,105.5,105.19,105.19,6500.0,105.3,105.5,105.19,105.19,6500.0
2007-11-26 12:05:00,105.18,105.23,105.12,105.16,12400.0,105.18,105.23,105.12,105.16,12400.0
2007-11-26 12:10:00,105.12,105.16,104.71,104.72,7100.0,105.12,105.16,104.71,104.72,7100.0
2007-11-26 12:15:00,104.79,104.96,104.57,104.57,11000.0,104.79,104.96,104.57,104.57,11000.0
2007-11-26 12:20:00,104.7,104.97,104.66,104.95,5800.0,104.7,104.97,104.66,104.95,5800.0
2007-11-26 12:25:00,104.97,105.25,104.97,105.22,7800.0,104.97,105.25,104.97,105.22,7800.0
2007-11-26 12:30:00,105.27,105.33,105.14,105.15,3200.0,105.27,105.33,105.14,105.15,3200.0
2007-11-26 12:35:00,105.19,105.35,105.01,105.34,15500.0,105.19,105.35,105.01,105.34,15500.0
2007-11-26 12:40:00,105.3,105.3,104.89,105.09,15500.0,105.3,105.3,104.89,105.09,15500.0
2007-11-26 12:45:00,105.1,105.32,105.07,105.07,5500.0,105.1,105.32,105.07,105.07,5500.0
2007-11-26 12:50:00,105.09,105.09,104.94,105.05,6500.0,105.09,105.09,104.94,105.05,6500.0
2007-11-26 12:55:00,105.07,105.32,105.02,105.02,8900.0,105.07,105.32,105.02,105.02,8900.0
2007-11-26 13:00:00,105.04,105.45,105.0,105.45,16700.0,105.04,105.45,105.0,105.45,16700.0
2007-11-26 13:05:00,105.47,105.67,105.4,105.51,12800.0,105.47,105.67,105.4,105.51,12800.0
2007-11-26 13:10:00,105.5,105.52,105.34,105.34,5800.0,105.5,105.52,105.34,105.34,5800.0
2007-11-26 13:15:00,105.43,105.52,105.34,105.4,3800.0,105.43,105.52,105.34,105.4,3800.0
2007-11-26 13:20:00,105.4,105.41,105.37,105.38,600.0,105.4,105.41,105.37,105.38,600.0
2007-11-26 13:25:00,105.43,105.44,105.2,105.35,4000.0,105.43,105.44,105.2,105.35,4000.0
2007-11-26 13:30:00,105.35,105.54,105.3,105.51,3500.0,105.35,105.54,105.3,105.51,3500.0
2007-11-26 13:35:00,105.47,105.6,105.46,105.57,3300.0,105.47,105.6,105.46,105.57,3300.0
2007-11-26 13:40:00,105.54,105.58,105.32,105.32,3700.0,105.54,105.58,105.32,105.32,3700.0
2007-11-26 13:45:00,105.31,105.5,105.06,105.33,9800.0,105.31,105.5,105.06,105.33,9800.0
2007-11-26 13:50:00,105.3,105.34,105.03,105.16,7300.0,105.3,105.34,105.03,105.16,7300.0
2007-11-26 13:55:00,105.14,105.41,105.07,105.29,7200.0,105.14,105.41,105.07,105.29,7200.0
2007-11-26 14:00:00,105.29,105.5,105.29,105.4,7500.0,105.29,105.5,105.29,105.4,7500.0
2007-11-26 14:05:00,105.36,105.43,105.18,105.35,11700.0,105.36,105.43,105.18,105.35,11700.0
2007-11-26 14:10:00,105.39,105.39,105.18,105.31,6800.0,105.39,105.39,105.18,105.31,6800.0
2007-11-26 14:15:00,105.26,105.49,105.24,105.44,4000.0,105.26,105.49,105.24,105.44,4000.0
2007-11-26 14:20:00,105.45,105.61,105.44,105.58,3400.0,105.45,105.61,105.44,105.58,3400.0
2007-11-26 14:25:00,105.61,105.74,105.52,105.52,4700.0,105.61,105.74,105.52,105.52,4700.0
2007-11-26 14:30:00,105.46,105.62,105.39,105.45,7800.0,105.46,105.62,105.39,105.45,7800.0
2007-11-26 14:35:00,105.45,105.52,105.44,105.49,4900.0,105.45,105.52,105.44,105.49,4900.0
2007-11-26 14:40:00,105.48,105.48,105.16,105.28,9100.0,105.48,105.48,105.16,105.28,9100.0
2007-11-26 14:45:00,105.22,105.33,105.12,105.3,3800.0,105.22,105.33,105.12,105.3,3800.0
2007-11-26 14:50:00,105.28,105.56,105.28,105.34,5000.0,105.28,105.56,105.28,105.34,5000.0
2007-11-26 14:55:00,105.38,105.38,105.15,105.18,2700.0,105.38,105.38,105.15,105.18,2700.0
2007-11-26 15:00:00,105.19,105.25,105.1,105.2,7700.0,105.19,105.25,105.1,105.2,7700.0
2007-11-26 15:05:00,105.19,105.19,104.86,104.86,5700.0,105.19,105.19,104.86,104.86,5700.0
2007-11-26 15:10:00,104.85,104.85,104.56,104.56,5500.0,104.85,104.85,104.56,104.56,5500.0
2007-11-26 15:15:00,104.64,104.87,104.55,104.84,11000.0,104.64,104.87,104.55,104.84,11000.0
2007-11-26 15:20:00,104.83,104.86,104.47,104.62,9500.0,104.83,104.86,104.47,104.62,9500.0
2007-11-26 15:25:00,104.57,104.57,104.31,104.37,11600.0,104.57,104.57,104.31,104.37,11600.0
2007-11-26 15:30:00,104.37,104.58,104.36,104.54,8100.0,104.37,104.58,104.36,104.54,8100.0
2007-11-26 15:35:00,104.54,104.54,104.28,104.37,15300.0,104.54,104.54,104.28,104.37,15300.0
2007-11-26 15:40:00,104.44,104.44,104.14,104.39,17300.0,104.44,104.44,104.14,104.39,17300.0
2007-11-26 15:45:00,104.41,104.5,104.14,104.14,29100.0,104.41,104.5,104.14,104.14,29100.0
2007-11-26 15:50:00,104.1,104.21,103.64,103.64,28500.0,104.1,104.21,103.64,103.64,28500.0
2007-11-26 15:55:00,103.72,103.79,103.43,103.46,31100.0,103.72,103.79,103.43,103.46,31100.0
2007-11-27 09:30:00,103.43,104.4,103.4,104.4,13500.0,103.43,104.4,103.4,104.4,13500.0
2007-11-27 09:35:00,104.39,105.18,104.3,104.45,21700.0,104.39,105.18,104.3,104.45,21700.0
2007-11-27 09:40:00,104.47,104.95,104.19,104.5,21500.0,104.47,104.95,104.19,104.5,21500.0
2007-11-27 09:45:00,104.56,105.06,104.5,105.04,13900.0,104.56,105.06,104.5,105.04,13900.0
2007-11-27 09:50:00,105.17,105.2,104.71,104.91,9200.0,105.17,105.2,104.71,104.91,9200.0
2007-11-27 09:55:00,104.9,104.96,104.59,104.67,6600.0,104.9,104.96,104.59,104.67,6600.0
2007-11-27 10:00:00,104.59,105.25,104.41,105.18,22600.0,104.59,105.25,104.41,105.18,22600.0
2007-11-27 10:05:00,105.21,105.46,105.02,105.2,15000.0,105.21,105.46,105.02,105.2,15000.0
2007-11-27 10:10:00,105.26,105.26,104.75,104.78,12400.0,105.26,105.26,104.75,104.78,12400.0
2007-11-27 10:15:00,104.78,104.96,104.77,104.91,8200.0,104.78,104.96,104.77,104.91,8200.0
2007-11-27 10:20:00,104.94,105.52,104.94,105.44,5300.0,104.94,105.52,104.94,105.44,5300.0
2007-11-27 10:25:00,105.43,105.47,105.01,105.29,13300.0,105.43,105.47,105.01,105.29,13300.0
2007-11-27 10:30:00,105.31,105.67,105.29,105.56,19300.0,105.31,105.67,105.29,105.56,19300.0
2007-11-27 10:35:00,105.56,105.73,105.48,105.62,9800.0,105.56,105.73,105.48,105.62,9800.0
2007-11-27 10:40:00,105.64,105.71,105.56,105.67,11200.0,105.64,105.71,105.56,105.67,11200.0
2007-11-27 10:45:00,105.66,106.04,105.66,106.0,9200.0,105.66,106.04,105.66,106.0,9200.0
2007-11-27 10:50:00,106.02,106.04,105.91,105.91,3500.0,106.02,106.04,105.91,105.91,3500.0
2007-11-27 10:55:00,105.9,106.04,105.9,105.99,3900.0,105.9,106.04,105.9,105.99,3900.0
2007-11-27 11:00:00,105.99,106.04,105.91,105.98,6100.0,105.99,106.04,105.91,105.98,6100.0
2007-11-27 11:05:00,105.9,105.96,105.87,105.9,3000.0,105.9,105.96,105.87,105.9,3000.0
2007-11-27 11:10:00,105.95,106.0,105.74,105.74,7400.0,105.95,106.0,105.74,105.74,7400.0
2007-11-27 11:15:00,105.63,105.8,105.62,105.7,5000.0,105.63,105.8,105.62,105.7,5000.0
2007-11-27 11:20:00,105.7,105.79,105.6,105.71,6100.0,105.7,105.79,105.6,105.71,6100.0
2007-11-27 11:25:00,105.73,105.83,105.66,105.66,3100.0,105.73,105.83,105.66,105.66,3100.0
2007-11-27 11:30:00,105.65,105.9,105.62,105.76,4900.0,105.65,105.9,105.62,105.76,4900.0
2007-11-27 11:35:00,105.78,105.94,105.73,105.94,6900.0,105.78,105.94,105.73,105.94,6900.0
2007-11-27 11:40:00,105.94,106.09,105.61,105.62,8800.0,105.94,106.09,105.61,105.62,8800.0
2007-11-27 11:45:00,105.62,105.9,105.61,105.73,10900.0,105.62,105.9,105.61,105.73,10900.0
2007-11-27 11:50:00,105.67,105.75,105.61,105.66,2900.0,105.67,105.75,105.61,105.66,2900.0
2007-11-27 11:55:00,105.66,105.78,105.57,105.6,10100.0,105.66,105.78,105.57,105.6,10100.0
2007-11-27 12:00:00,105.6,105.83,105.47,105.58,9100.0,105.6,105.83,105.47,105.58,9100.0
2007-11-27 12:05:00,105.57,105.57,105.36,105.49,6100.0,105.57,105.57,105.36,105.49,6100.0
2007-11-27 12:10:00,105.43,105.46,105.23,105.26,7700.0,105.43,105.46,105.23,105.26,7700.0
2007-11-27 12:15:00,105.26,105.45,105.25,105.27,10400.0,105.26,105.45,105.25,105.27,10400.0
2007-11-27 12:20:00,105.25,105.25,105.04,105.22,9600.0,105.25,105.25,105.04,105.22,9600.0
2007-11-27 12:25:00,105.19,105.19,105.0,105.06,2800.0,105.19,105.19,105.0,105.06,2800.0
2007-11-27 12:30:00,105.1,105.26,105.09,105.21,3600.0,105.1,105.26,105.09,105.21,3600.0
2007-11-27 12:35:00,105.18,105.4,105.18,105.33,2300.0,105.18,105.4,105.18,105.33,2300.0
2007-11-27 12:40:00,105.4,105.43,105.22,105.23,3000.0,105.4,105.43,105.22,105.23,3000.0
2007-11-27 12:45:00,105.25,105.44,105.22,105.31,6700.0,105.25,105.44,105.22,105.31,6700.0
2007-11-27 12:50:00,105.33,105.56,105.24,105.5,6400.0,105.33,105.56,105.24,105.5,6400.0
2007-11-27 12:55:00,105.5,105.53,105.2,105.21,7400.0,105.5,105.53,105.2,105.21,7400.0
2007-11-27 13:00:00,105.23,105.47,105.17,105.17,7900.0,105.23,105.47,105.17,105.17,7900.0
2007-11-27 13:05:00,105.21,105.23,105.17,105.23,2900.0,105.21,105.23,105.17,105.23,2900.0
2007-11-27 13:10:00,105.27,105.35,105.14,105.18,6000.0,105.27,105.35,105.14,105.18,6000.0
2007-11-27 13:15:00,105.2,105.2,105.0,105.0,4100.0,105.2,105.2,105.0,105.0,4100.0
2007-11-27 13:20:00,105.0,105.19,104.99,105.14,6200.0,105.0,105.19,104.99,105.14,6200.0
2007-11-27 13:25:00,105.19,105.25,104.98,105.06,7000.0,105.19,105.25,104.98,105.06,7000.0
2007-11-27 13:30:00,105.16,105.16,104.9,105.01,6800.0,105.16,105.16,104.9,105.01,6800.0
2007-11-27 13:35:00,104.99,105.13,104.92,105.04,20700.0,104.99,105.13,104.92,105.04,20700.0
2007-11-27 13:40:00,105.02,105.1,104.95,105.01,1500.0,105.02,105.1,104.95,105.01,1500.0
2007-11-27 13:45:00,104.99,105.06,104.96,104.98,2000.0,104.99,105.06,104.96,104.98,2000.0
2007-11-27 13:50:00,105.06,105.06,104.72,104.72,6700.0,105.06,105.06,104.72,104.72,6700.0
2007-11-27 13:55:00,104.74,104.84,104.69,104.75,4300.0,104.74,104.84,104.69,104.75,4300.0
2007-11-27 14:00:00,104.78,104.78,104.44,104.45,6800.0,104.78,104.78,104.44,104.45,6800.0
2007-11-27 14:05:00,104.5,104.69,104.45,104.58,4200.0,104.5,104.69,104.45,104.58,4200.0
2007-11-27 14:10:00,104.59,104.8,104.53,104.65,5300.0,104.59,104.8,104.53,104.65,5300.0
2007-11-27 14:15:00,104.65,105.01,104.48,105.0,20100.0,104.65,105.01,104.48,105.0,20100.0
2007-11-27 14:20:00,104.87,105.05,104.69,105.0,19000.0,104.87,105.05,104.69,105.0,19000.0
2007-11-27 14:25:00,104.96,105.26,104.92,105.0,12400.0,104.96,105.26,104.92,105.0,12400.0
2007-11-27 14:30:00,105.0,105.18,104.95,105.03,10900.0,105.0,105.18,104.95,105.03,10900.0
2007-11-27 14:35:00,105.0,105.0,104.49,104.6,13800.0,105.0,105.0,104.49,104.6,13800.0
2007-11-27 14:40:00,104.62,104.71,104.27,104.29,10000.0,104.62,104.71,104.27,104.29,10000.0
2007-11-27 14:45:00,104.28,104.51,104.22,104.22,10500.0,104.28,104.51,104.22,104.22,10500.0
2007-11-27 14:50:00,104.22,104.41,104.01,104.05,12400.0,104.22,104.41,104.01,104.05,12400.0
2007-11-27 14:55:00,104.12,104.19,103.94,104.1,10000.0,104.12,104.19,103.94,104.1,10000.0
2007-11-27 15:00:00,104.1,104.24,103.83,103.84,10900.0,104.1,104.24,103.83,103.84,10900.0
2007-11-27 15:05:00,103.8,104.07,103.8,103.94,12800.0,103.8,104.07,103.8,103.94,12800.0
2007-11-27 15:10:00,103.95,104.47,103.95,104.26,22200.0,103.95,104.47,103.95,104.26,22200.0
2007-11-27 15:15:00,104.24,104.33,104.1,104.26,11300.0,104.24,104.33,104.1,104.26,11300.0
2007-11-27 15:20:00,104.25,104.37,104.11,104.17,9000.0,104.25,104.37,104.11,104.17,9000.0
2007-11-27 15:25:00,104.22,104.22,103.8,104.12,10200.0,104.22,104.22,103.8,104.12,10200.0
2007-11-27 15:30:00,104.13,104.58,103.99,104.51,15800.0,104.13,104.58,103.99,104.51,15800.0
2007-11-27 15:35:00,104.5,104.89,104.44,104.63,13500.0,104.5,104.89,104.44,104.63,13500.0
2007-11-27 15:40:00,104.7,104.73,104.31,104.56,16300.0,104.7,104.73,104.31,104.56,16300.0
2007-11-27 15:45:00,104.62,104.99,104.61,104.96,31500.0,104.62,104.99,104.61,104.96,31500.0
2007-11-27 15:50:00,104.99,105.01,104.81,105.0,22600.0,104.99,105.01,104.81,105.0,22600.0
2007-11-27 15:55:00,105.0,105.04,104.88,105.0,23600.0,105.0,105.04,104.88,105.0,23600.0
2007-11-28 09:30:00,105.63,105.82,105.24,105.64,11000.0,105.63,105.82,105.24,105.64,11000.0
2007-11-28 09:35:00,105.67,106.38,105.67,106.32,9100.0,105.67,106.38,105.67,106.32,9100.0
2007-11-28 09:40:00,106.21,106.41,105.9,105.97,12000.0,106.21,106.41,105.9,105.97,12000.0
2007-11-28 09:45:00,106.09,106.94,106.04,106.92,12800.0,106.09,106.94,106.04,106.92,12800.0
2007-11-28 09:50:00,106.87,106.9,106.71,106.89,8700.0,106.87,106.9,106.71,106.89,8700.0
2007-11-28 09:55:00,106.84,106.96,106.56,106.56,16900.0,106.84,106.96,106.56,106.56,16900.0
2007-11-28 10:00:00,106.6,106.89,106.43,106.72,21100.0,106.6,106.89,106.43,106.72,21100.0
2007-11-28 10:05:00,106.73,107.01,106.65,107.0,13300.0,106.73,107.01,106.65,107.0,13300.0
2007-11-28 10:10:00,106.92,106.96,106.34,106.42,19400.0,106.92,106.96,106.34,106.42,19400.0
2007-11-28 10:15:00,106.42,106.91,106.39,106.88,11200.0,106.42,106.91,106.39,106.88,11200.0
2007-11-28 10:20:00,106.88,107.25,106.88,107.13,9800.0,106.88,107.25,106.88,107.13,9800.0
2007-11-28 10:25:00,107.04,107.04,106.71,106.78,9300.0,107.04,107.04,106.71,106.78,9300.0
2007-11-28 10:30:00,106.8,107.25,106.8,107.17,9700.0,106.8,107.25,106.8,107.17,9700.0
2007-11-28 10:35:00,107.17,107.29,107.15,107.26,7700.0,107.17,107.29,107.15,107.26,7700.0
2007-11-28 10:40:00,107.25,108.11,107.25,107.96,17300.0,107.25,108.11,107.25,107.96,17300.0
2007-11-28 10:45:00,108.04,108.26,108.0,108.17,12400.0,108.04,108.26,108.0,108.17,12400.0
2007-11-28 10:50:00,108.15,108.26,108.05,108.16,8500.0,108.15,108.26,108.05,108.16,8500.0
2007-11-28 10:55:00,108.13,108.14,107.92,107.98,4100.0,108.13,108.14,107.92,107.98,4100.0
2007-11-28 11:00:00,107.97,108.03,107.92,107.96,3900.0,107.97,108.03,107.92,107.96,3900.0
2007-11-28 11:05:00,107.95,108.06,107.9,107.9,8300.0,107.95,108.06,107.9,107.9,8300.0
2007-11-28 11:10:00,107.88,107.88,107.76,107.76,1900.0,107.88,107.88,107.76,107.76,1900.0
2007-11-28 11:15:00,107.76,107.91,107.72,107.88,5700.0,107.76,107.91,107.72,107.88,5700.0
2007-11-28 11:20:00,107.81,107.81,107.56,107.64,4800.0,107.81,107.81,107.56,107.64,4800.0
2007-11-28 11:25:00,107.51,107.55,107.47,107.54,2800.0,107.51,107.55,107.47,107.54,2800.0
2007-11-28 11:30:00,107.47,107.47,107.26,107.29,3200.0,107.47,107.47,107.26,107.29,3200.0
2007-11-28 11:35:00,107.29,107.44,107.26,107.31,8700.0,107.29,107.44,107.26,107.31,8700.0
2007-11-28 11:40:00,107.31,107.58,107.26,107.51,5000.0,107.31,107.58,107.26,107.51,5000.0
2007-11-28 11:45:00,107.5,107.55,107.34,107.37,3100.0,107.5,107.55,107.34,107.37,3100.0
2007-11-28 11:50:00,107.39,107.39,107.26,107.34,3900.0,107.39,107.39,107.26,107.34,3900.0
2007-11-28 11:55:00,107.37,107.56,107.3,107.45,13400.0,107.37,107.56,107.3,107.45,13400.0
2007-11-28 12:00:00,107.5,108.16,107.5,108.15,20800.0,107.5,108.16,107.5,108.15,20800.0
2007-11-28 12:05:00,108.18,108.44,108.18,108.38,3700.0,108.18,108.44,108.18,108.38,3700.0
2007-11-28 12:10:00,108.4,108.44,108.21,108.21,6600.0,108.4,108.44,108.21,108.21,6600.0
2007-11-28 12:15:00,108.25,108.31,108.22,108.31,3200.0,108.25,108.31,108.22,108.31,3200.0
2007-11-28 12:20:00,108.2,108.29,108.15,108.21,2500.0,108.2,108.29,108.15,108.21,2500.0
2007-11-28 12:25:00,108.24,108.31,108.21,108.27,2500.0,108.24,108.31,108.21,108.27,2500.0
2007-11-28 12:30:00,108.27,108.27,108.02,108.13,8700.0,108.27,108.27,108.02,108.13,8700.0
2007-11-28 12:35:00,108.07,108.07,107.91,107.94,2200.0,108.07,108.07,107.91,107.94,2200.0
2007-11-28 12:40:00,107.93,108.01,107.86,107.86,3000.0,107.93,108.01,107.86,107.86,3000.0
2007-11-28 12:45:00,107.86,107.98,107.8,107.9,4700.0,107.86,107.98,107.8,107.9,4700.0
2007-11-28 12:50:00,107.88,107.91,107.3,107.79,10400.0,107.88,107.91,107.3,107.79,10400.0
2007-11-28 12:55:00,107.78,107.78,107.49,107.52,9100.0,107.78,107.78,107.49,107.52,9100.0
2007-11-28 13:00:00,107.5,107.59,107.45,107.59,4500.0,107.5,107.59,107.45,107.59,4500.0
2007-11-28 13:05:00,107.66,107.74,107.6,107.74,2600.0,107.66,107.74,107.6,107.74,2600.0
2007-11-28 13:10:00,107.74,107.84,107.71,107.84,4200.0,107.74,107.84,107.71,107.84,4200.0
2007-11-28 13:15:00,107.86,108.2,107.85,108.19,5600.0,107.86,108.2,107.85,108.19,5600.0
2007-11-28 13:20:00,108.19,108.46,108.11,108.42,11800.0,108.19,108.46,108.11,108.42,11800.0
2007-11-28 13:25:00,108.42,108.55,108.41,108.51,3300.0,108.42,108.55,108.41,108.51,3300.0
2007-11-28 13:30:00,108.5,108.69,108.5,108.64,8100.0,108.5,108.69,108.5,108.64,8100.0
2007-11-28 13:35:00,108.61,108.64,108.43,108.6,12700.0,108.61,108.64,108.43,108.6,12700.0
2007-11-28 13:40:00,108.61,108.65,108.56,108.58,3900.0,108.61,108.65,108.56,108.58,3900.0
2007-11-28 13:45:00,108.64,108.64,108.36,108.36,5900.0,108.64,108.64,108.36,108.36,5900.0
2007-11-28 13:50:00,108.36,108.6,108.31,108.58,7100.0,108.36,108.6,108.31,108.58,7100.0
2007-11-28 13:55:00,108.5,108.65,108.37,108.37,5800.0,108.5,108.65,108.37,108.37,5800.0
2007-11-28 14:00:00,108.38,108.57,108.22,108.5,11200.0,108.38,108.57,108.22,108.5,11200.0
2007-11-28 14:05:00,108.49,108.6,108.41,108.54,6400.0,108.49,108.6,108.41,108.54,6400.0
2007-11-28 14:10:00,108.54,108.79,108.49,108.79,11300.0,108.54,108.79,108.49,108.79,11300.0
2007-11-28 14:15:00,108.79,108.8,108.69,108.77,7800.0,108.79,108.8,108.69,108.77,7800.0
2007-11-28 14:20:00,108.72,108.75,108.6,108.63,5100.0,108.72,108.75,108.6,108.63,5100.0
2007-11-28 14:25:00,108.66,108.72,108.6,108.68,5900.0,108.66,108.72,108.6,108.68,5900.0
2007-11-28 14:30:00,108.64,108.68,108.6,108.61,3900.0,108.64,108.68,108.6,108.61,3900.0
2007-11-28 14:35:00,108.65,108.76,108.63,108.65,7800.0,108.65,108.76,108.63,108.65,7800.0
2007-11-28 14:40:00,108.65,108.69,108.43,108.51,9800.0,108.65,108.69,108.43,108.51,9800.0
2007-11-28 14:45:00,108.45,108.52,108.34,108.46,5000.0,108.45,108.52,108.34,108.46,5000.0
2007-11-28 14:50:00,108.52,108.75,108.51,108.69,5600.0,108.52,108.75,108.51,108.69,5600.0
2007-11-28 14:55:00,108.64,108.76,108.64,108.72,5400.0,108.64,108.76,108.64,108.72,5400.0
2007-11-28 15:00:00,108.69,108.76,108.55,108.71,8100.0,108.69,108.76,108.55,108.71,8100.0
2007-11-28 15:05:00,108.71,109.06,108.56,108.92,32600.0,108.71,109.06,108.56,108.92,32600.0
2007-11-28 15:10:00,108.9,109.02,108.8,108.8,8800.0,108.9,109.02,108.8,108.8,8800.0
2007-11-28 15:15:00,108.81,108.94,108.7,108.8,10800.0,108.81,108.94,108.7,108.8,10800.0
2007-11-28 15:20:00,108.8,109.29,108.76,109.18,13000.0,108.8,109.29,108.76,109.18,13000.0
2007-11-28 15:25:00,109.16,109.16,108.97,109.14,11100.0,109.16,109.16,108.97,109.14,11100.0
2007-11-28 15:30:00,109.14,109.2,108.71,108.76,17400.0,109.14,109.2,108.71,108.76,17400.0
2007-11-28 15:35:00,108.8,109.01,108.77,108.81,16000.0,108.8,109.01,108.77,108.81,16000.0
2007-11-28 15:40:00,108.86,109.06,108.47,108.51,18100.0,108.86,109.06,108.47,108.51,18100.0
2007-11-28 15:45:00,108.47,108.59,108.25,108.29,21500.0,108.47,108.59,108.25,108.29,21500.0
2007-11-28 15:50:00,108.25,108.41,108.25,108.39,12300.0,108.25,108.41,108.25,108.39,12300.0
2007-11-28 15:55:00,108.36,108.72,108.36,108.72,25300.0,108.36,108.72,108.36,108.72,25300.0
2007-11-29 09:30:00,108.2,108.2,107.63,107.71,17800.0,108.2,108.2,107.63,107.71,17800.0
2007-11-29 09:35:00,107.77,107.96,107.71,107.83,14100.0,107.77,107.96,107.71,107.83,14100.0
2007-11-29 09:40:00,107.89,108.42,107.85,108.41,12300.0,107.89,108.42,107.85,108.41,12300.0
2007-11-29 09:45:00,108.45,108.45,108.25,108.32,15000.0,108.45,108.45,108.25,108.32,15000.0
2007-11-29 09:50:00,108.32,108.91,108.32,108.37,26700.0,108.32,108.91,108.32,108.37,26700.0
2007-11-29 09:55:00,108.42,109.24,108.32,109.14,18700.0,108.42,109.24,108.32,109.14,18700.0
2007-11-29 10:00:00,109.19,109.78,109.03,109.53,31400.0,109.19,109.78,109.03,109.53,31400.0
2007-11-29 10:05:00,109.56,109.92,109.54,109.73,32000.0,109.56,109.92,109.54,109.73,32000.0
2007-11-29 10:10:00,109.78,110.29,109.67,110.29,20900.0,109.78,110.29,109.67,110.29,20900.0
2007-11-29 10:15:00,110.39,110.7,109.91,110.09,20900.0,110.39,110.7,109.91,110.09,20900.0
2007-11-29 10:20:00,110.01,110.22,109.86,109.99,18100.0,110.01,110.22,109.86,109.99,18100.0
2007-11-29 10:25:00,109.98,110.0,109.51,109.64,8900.0,109.98,110.0,109.51,109.64,8900.0
2007-11-29 10:30:00,109.55,109.72,109.33,109.33,8300.0,109.55,109.72,109.33,109.33,8300.0
2007-11-29 10:35:00,109.32,109.41,109.17,109.25,10000.0,109.32,109.41,109.17,109.25,10000.0
2007-11-29 10:40:00,109.18,109.29,109.13,109.23,8500.0,109.18,109.29,109.13,109.23,8500.0
2007-11-29 10:45:00,109.14,109.23,108.84,108.97,9500.0,109.14,109.23,108.84,108.97,9500.0
2007-11-29 10:50:00,108.89,109.24,108.89,109.24,6600.0,108.89,109.24,108.89,109.24,6600.0
2007-11-29 10:55:00,109.3,109.72,109.22,109.63,8700.0,109.3,109.72,109.22,109.63,8700.0
2007-11-29 11:00:00,109.61,109.76,109.55,109.55,4900.0,109.61,109.76,109.55,109.55,4900.0
2007-11-29 11:05:00,109.52,109.73,109.52,109.63,10300.0,109.52,109.73,109.52,109.63,10300.0
2007-11-29 11:10:00,109.62,109.62,109.32,109.34,9000.0,109.62,109.62,109.32,109.34,9000.0
2007-11-29 11:15:00,109.32,109.33,109.03,109.09,4100.0,109.32,109.33,109.03,109.09,4100.0
2007-11-29 11:20:00,109.11,109.12,108.81,108.89,3000.0,109.11,109.12,108.81,108.89,3000.0
2007-11-29 11:25:00,108.9,108.96,108.84,108.92,3700.0,108.9,108.96,108.84,108.92,3700.0
2007-11-29 11:30:00,108.98,109.42,108.98,109.42,9500.0,108.98,109.42,108.98,109.42,9500.0
2007-11-29 11:35:00,109.44,109.84,109.39,109.74,9100.0,109.44,109.84,109.39,109.74,9100.0
2007-11-29 11:40:00,109.78,109.83,109.67,109.7,2900.0,109.78,109.83,109.67,109.7,2900.0
2007-11-29 11:45:00,109.7,110.07,109.7,109.99,5300.0,109.7,110.07,109.7,109.99,5300.0
2007-11-29 11:50:00,109.95,110.02,109.9,109.93,1900.0,109.95,110.02,109.9,109.93,1900.0
2007-11-29 11:55:00,110.02,110.03,109.84,109.89,5000.0,110.02,110.03,109.84,109.89,5000.0
2007-11-29 12:00:00,109.93,109.93,109.75,109.76,1900.0,109.93,109.93,109.75,109.76,1900.0
2007-11-29 12:05:00,109.79,109.9,109.67,109.78,2500.0,109.79,109.9,109.67,109.78,2500.0
2007-11-29 12:10:00,109.75,109.75,109.26,109.26,6900.0,109.75,109.75,109.26,109.26,6900.0
2007-11-29 12:15:00,109.29,109.29,109.11,109.11,3000.0,109.29,109.29,109.11,109.11,3000.0
2007-11-29 12:20:00,109.06,109.17,109.01,109.17,6500.0,109.06,109.17,109.01,109.17,6500.0
2007-11-29 12:25:00,109.16,109.37,109.13,109.37,5100.0,109.16,109.37,109.13,109.37,5100.0
2007-11-29 12:30:00,109.36,109.43,109.28,109.28,7300.0,109.36,109.43,109.28,109.28,7300.0
2007-11-29 12:35:00,109.32,109.62,109.31,109.56,5300.0,109.32,109.62,109.31,109.56,5300.0
2007-11-29 12:40:00,109.59,109.62,109.39,109.39,4500.0,109.59,109.62,109.39,109.39,4500.0
2007-11-29 12:45:00,109.34,109.43,109.11,109.15,6900.0,109.34,109.43,109.11,109.15,6900.0
2007-11-29 12:50:00,109.16,109.36,109.09,109.35,7200.0,109.16,109.36,109.09,109.35,7200.0
2007-11-29 12:55:00,109.36,109.39,109.15,109.15,11300.0,109.36,109.39,109.15,109.15,11300.0
2007-11-29 13:00:00,109.18,109.44,109.17,109.24,14300.0,109.18,109.44,109.17,109.24,14300.0
2007-11-29 13:05:00,109.21,109.64,109.2,109.46,19300.0,109.21,109.64,109.2,109.46,19300.0
2007-11-29 13:10:00,109.47,109.61,109.42,109.49,4200.0,109.47,109.61,109.42,109.49,4200.0
2007-11-29 13:15:00,109.58,109.58,109.42,109.52,2600.0,109.58,109.58,109.42,109.52,2600.0
2007-11-29 13:20:00,109.52,109.52,109.39,109.39,4300.0,109.52,109.52,109.39,109.39,4300.0
2007-11-29 13:25:00,109.4,109.48,109.39,109.48,7500.0,109.4,109.48,109.39,109.48,7500.0
2007-11-29 13:30:00,109.48,109.69,109.48,109.56,4900.0,109.48,109.69,109.48,109.56,4900.0
2007-11-29 13:35:00,109.54,109.58,109.39,109.39,5200.0,109.54,109.58,109.39,109.39,5200.0
2007-11-29 13:40:00,109.38,109.39,109.12,109.3,16000.0,109.38,109.39,109.12,109.3,16000.0
2007-11-29 13:45:00,109.3,109.35,109.13,109.28,4600.0,109.3,109.35,109.13,109.28,4600.0
2007-11-29 13:50:00,109.32,109.39,109.32,109.33,7300.0,109.32,109.39,109.32,109.33,7300.0
2007-11-29 13:55:00,109.38,109.39,109.25,109.25,6500.0,109.38,109.39,109.25,109.25,6500.0
2007-11-29 14:00:00,109.31,109.47,109.25,109.42,16200.0,109.31,109.47,109.25,109.42,16200.0
2007-11-29 14:05:00,109.42,109.82,109.3,109.82,9800.0,109.42,109.82,109.3,109.82,9800.0
2007-11-29 14:10:00,109.83,109.92,109.65,109.9,8600.0,109.83,109.92,109.65,109.9,8600.0
2007-11-29 14:15:00,109.87,110.23,109.87,110.02,19400.0,109.87,110.23,109.87,110.02,19400.0
2007-11-29 14:20:00,110.05,110.05,109.72,109.72,3200.0,110.05,110.05,109.72,109.72,3200.0
2007-11-29 14:25:00,109.72,109.78,109.62,109.7,3500.0,109.72,109.78,109.62,109.7,3500.0
2007-11-29 14:30:00,109.76,109.76,109.51,109.56,3600.0,109.76,109.76,109.51,109.56,3600.0
2007-11-29 14:35:00,109.56,109.77,109.56,109.64,2300.0,109.56,109.77,109.56,109.64,2300.0
2007-11-29 14:40:00,109.68,109.73,109.61,109.7,3100.0,109.68,109.73,109.61,109.7,3100.0
2007-11-29 14:45:00,109.68,109.74,109.62,109.68,2800.0,109.68,109.74,109.62,109.68,2800.0
2007-11-29 14:50:00,109.61,109.69,109.51,109.51,5200.0,109.61,109.69,109.51,109.51,5200.0
2007-11-29 14:55:00,109.48,109.71,109.48,109.63,3700.0,109.48,109.71,109.48,109.63,3700.0
2007-11-29 15:00:00,109.58,109.78,109.57,109.76,5600.0,109.58,109.78,109.57,109.76,5600.0
2007-11-29 15:05:00,109.69,109.76,109.61,109.61,2500.0,109.69,109.76,109.61,109.61,2500.0
2007-11-29 15:10:00,109.64,109.69,109.4,109.4,2800.0,109.64,109.69,109.4,109.4,2800.0
2007-11-29 15:15:00,109.43,109.71,109.43,109.67,6900.0,109.43,109.71,109.43,109.67,6900.0
2007-11-29 15:20:00,109.66,109.66,109.47,109.59,2200.0,109.66,109.66,109.47,109.59,2200.0
2007-11-29 15:25:00,109.63,109.77,109.59,109.67,8200.0,109.63,109.77,109.59,109.67,8200.0
2007-11-29 15:30:00,109.68,109.81,109.52,109.68,15400.0,109.68,109.81,109.52,109.68,15400.0
2007-11-29 15:35:00,109.65,109.67,109.33,109.45,9200.0,109.65,109.67,109.33,109.45,9200.0
2007-11-29 15:40:00,109.44,109.47,109.14,109.41,11400.0,109.44,109.47,109.14,109.41,11400.0
2007-11-29 15:45:00,109.39,109.63,109.39,109.5,11100.0,109.39,109.63,109.39,109.5,11100.0
2007-11-29 15:50:00,109.45,109.55,109.33,109.46,8100.0,109.45,109.55,109.33,109.46,8100.0
2007-11-29 15:55:00,109.44,109.54,109.34,109.52,19700.0,109.44,109.54,109.34,109.52,19700.0
2007-11-30 09:30:00,111.2,111.7,111.2,111.57,15400.0,111.2,111.7,111.2,111.57,15400.0
2007-11-30 09:35:00,111.63,112.69,111.58,112.64,20100.0,111.63,112.69,111.58,112.64,20100.0
2007-11-30 09:40:00,112.69,112.8,111.8,111.95,15100.0,112.69,112.8,111.8,111.95,15100.0
2007-11-30 09:45:00,111.94,112.45,111.63,112.45,8900.0,111.94,112.45,111.63,112.45,8900.0
2007-11-30 09:50:00,112.27,112.45,111.93,111.93,21000.0,112.27,112.45,111.93,111.93,21000.0
2007-11-30 09:55:00,111.99,112.3,111.99,112.13,8900.0,111.99,112.3,111.99,112.13,8900.0
2007-11-30 10:00:00,112.13,112.44,112.1,112.32,8700.0,112.13,112.44,112.1,112.32,8700.0
2007-11-30 10:05:00,112.34,112.66,112.26,112.63,14100.0,112.34,112.66,112.26,112.63,14100.0
2007-11-30 10:10:00,112.65,112.7,112.52,112.6,9100.0,112.65,112.7,112.52,112.6,9100.0
2007-11-30 10:15:00,112.63,112.77,112.55,112.6,5700.0,112.63,112.77,112.55,112.6,5700.0
2007-11-30 10:20:00,112.6,112.61,112.5,112.61,12100.0,112.6,112.61,112.5,112.61,12100.0
2007-11-30 10:25:00,112.6,112.76,112.6,112.76,9200.0,112.6,112.76,112.6,112.76,9200.0
2007-11-30 10:30:00,112.82,113.1,112.82,113.08,11400.0,112.82,113.1,112.82,113.08,11400.0
2007-11-30 10:35:00,113.05,113.16,112.86,112.9,5000.0,113.05,113.16,112.86,112.9,5000.0
2007-11-30 10:40:00,112.91,112.95,112.76,112.83,5600.0,112.91,112.95,112.76,112.83,5600.0
2007-11-30 10:45:00,112.81,112.85,112.7,112.7,3400.0,112.81,112.85,112.7,112.7,3400.0
2007-11-30 10:50:00,112.64,112.64,112.5,112.6,7300.0,112.64,112.64,112.5,112.6,7300.0
2007-11-30 10:55:00,112.6,112.75,112.58,112.68,14800.0,112.6,112.75,112.58,112.68,14800.0
2007-11-30 11:00:00,112.68,112.75,112.43,112.67,12500.0,112.68,112.75,112.43,112.67,12500.0
2007-11-30 11:05:00,112.67,112.87,112.47,112.64,16800.0,112.67,112.87,112.47,112.64,16800.0
2007-11-30 11:10:00,112.6,112.88,112.6,112.69,7200.0,112.6,112.88,112.6,112.69,7200.0
2007-11-30 11:15:00,112.63,112.66,112.06,112.07,8800.0,112.63,112.66,112.06,112.07,8800.0
2007-11-30 11:20:00,112.11,112.24,112.02,112.11,5200.0,112.11,112.24,112.02,112.11,5200.0
2007-11-30 11:25:00,112.19,112.28,112.16,112.28,4200.0,112.19,112.28,112.16,112.28,4200.0
2007-11-30 11:30:00,112.2,112.38,111.92,112.36,15300.0,112.2,112.38,111.92,112.36,15300.0
2007-11-30 11:35:00,112.39,112.39,111.95,112.0,15300.0,112.39,112.39,111.95,112.0,15300.0
2007-11-30 11:40:00,112.0,112.02,111.88,111.88,21400.0,112.0,112.02,111.88,111.88,21400.0
2007-11-30 11:45:00,111.91,111.95,111.77,111.8,4400.0,111.91,111.95,111.77,111.8,4400.0
2007-11-30 11:50:00,111.78,111.87,111.78,111.87,800.0,111.78,111.87,111.78,111.87,800.0
2007-11-30 11:55:00,111.76,111.96,111.76,111.92,3300.0,111.76,111.96,111.76,111.92,3300.0
2007-11-30 12:00:00,111.91,111.96,111.67,111.7,3700.0,111.91,111.96,111.67,111.7,3700.0
2007-11-30 12:05:00,111.71,111.88,111.63,111.71,15900.0,111.71,111.88,111.63,111.71,15900.0
2007-11-30 12:10:00,111.74,111.81,111.5,111.63,11600.0,111.74,111.81,111.5,111.63,11600.0
2007-11-30 12:15:00,111.67,111.67,111.52,111.64,2000.0,111.67,111.67,111.52,111.64,2000.0
2007-11-30 12:20:00,111.66,111.8,111.62,111.76,4500.0,111.66,111.8,111.62,111.76,4500.0
2007-11-30 12:25:00,111.78,111.82,111.68,111.76,2800.0,111.78,111.82,111.68,111.76,2800.0
2007-11-30 12:30:00,111.76,111.85,111.71,111.85,3000.0,111.76,111.85,111.71,111.85,3000.0
2007-11-30 12:35:00,111.81,111.86,111.79,111.83,2200.0,111.81,111.86,111.79,111.83,2200.0
2007-11-30 12:40:00,111.86,111.98,111.86,111.86,1600.0,111.86,111.98,111.86,111.86,1600.0
2007-11-30 12:45:00,111.86,112.0,111.8,111.98,2600.0,111.86,112.0,111.8,111.98,2600.0
2007-11-30 12:50:00,111.98,111.98,111.75,111.75,3700.0,111.98,111.98,111.75,111.75,3700.0
2007-11-30 12:55:00,111.71,111.85,111.67,111.81,1900.0,111.71,111.85,111.67,111.81,1900.0
2007-11-30 13:00:00,111.85,111.85,111.6,111.7,2200.0,111.85,111.85,111.6,111.7,2200.0
2007-11-30 13:05:00,111.73,111.82,111.72,111.82,2100.0,111.73,111.82,111.72,111.82,2100.0
2007-11-30 13:10:00,111.82,111.83,111.6,111.63,3800.0,111.82,111.83,111.6,111.63,3800.0
2007-11-30 13:15:00,111.57,111.87,111.57,111.82,4100.0,111.57,111.87,111.57,111.82,4100.0
2007-11-30 13:20:00,111.84,112.06,111.81,112.04,3600.0,111.84,112.06,111.81,112.04,3600.0
2007-11-30 13:25:00,112.07,112.15,111.94,112.03,6500.0,112.07,112.15,111.94,112.03,6500.0
2007-11-30 13:30:00,112.01,112.12,111.8,111.96,13500.0,112.01,112.12,111.8,111.96,13500.0
2007-11-30 13:35:00,111.94,112.24,111.85,112.1,11000.0,111.94,112.24,111.85,112.1,11000.0
2007-11-30 13:40:00,111.98,111.99,111.86,111.86,3300.0,111.98,111.99,111.86,111.86,3300.0
2007-11-30 13:45:00,111.9,111.9,111.51,111.66,2900.0,111.9,111.9,111.51,111.66,2900.0
2007-11-30 13:50:00,111.69,111.77,111.6,111.6,2100.0,111.69,111.77,111.6,111.6,2100.0
2007-11-30 13:55:00,111.71,111.82,111.68,111.77,2200.0,111.71,111.82,111.68,111.77,2200.0
2007-11-30 14:00:00,111.71,111.77,111.28,111.37,4900.0,111.71,111.77,111.28,111.37,4900.0
2007-11-30 14:05:00,111.28,111.5,111.28,111.33,7800.0,111.28,111.5,111.28,111.33,7800.0
2007-11-30 14:10:00,111.35,111.42,111.32,111.41,4500.0,111.35,111.42,111.32,111.41,4500.0
2007-11-30 14:15:00,111.42,111.49,111.33,111.4,4600.0,111.42,111.49,111.33,111.4,4600.0
2007-11-30 14:20:00,111.4,111.4,111.31,111.33,2900.0,111.4,111.4,111.31,111.33,2900.0
2007-11-30 14:25:00,111.34,111.35,111.11,111.31,5100.0,111.34,111.35,111.11,111.31,5100.0
2007-11-30 14:30:00,111.28,111.65,111.24,111.65,5900.0,111.28,111.65,111.24,111.65,5900.0
2007-11-30 14:35:00,111.63,111.85,111.63,111.83,4100.0,111.63,111.85,111.63,111.83,4100.0
2007-11-30 14:40:00,111.77,111.77,111.59,111.67,2900.0,111.77,111.77,111.59,111.67,2900.0
2007-11-30 14:45:00,111.68,111.68,111.32,111.35,6300.0,111.68,111.68,111.32,111.35,6300.0
2007-11-30 14:50:00,111.37,111.65,111.3,111.5,25800.0,111.37,111.65,111.3,111.5,25800.0
2007-11-30 14:55:00,111.56,111.77,111.49,111.77,8200.0,111.56,111.77,111.49,111.77,8200.0
2007-11-30 15:00:00,111.75,111.75,111.47,111.47,2900.0,111.75,111.75,111.47,111.47,2900.0
2007-11-30 15:05:00,111.45,111.45,111.17,111.33,7800.0,111.45,111.45,111.17,111.33,7800.0
2007-11-30 15:10:00,111.24,111.25,110.92,111.08,5100.0,111.24,111.25,110.92,111.08,5100.0
2007-11-30 15:15:00,111.16,111.62,111.09,111.6,7100.0,111.16,111.62,111.09,111.6,7100.0
2007-11-30 15:20:00,111.6,111.68,111.54,111.58,6900.0,111.6,111.68,111.54,111.58,6900.0
2007-11-30 15:25:00,111.61,111.61,111.39,111.51,10000.0,111.61,111.61,111.39,111.51,10000.0
2007-11-30 15:30:00,111.56,111.56,111.36,111.41,12900.0,111.56,111.56,111.36,111.41,12900.0
2007-11-30 15:35:00,111.41,111.54,111.38,111.5,10700.0,111.41,111.54,111.38,111.5,10700.0
2007-11-30 15:40:00,111.55,112.1,111.51,112.03,14100.0,111.55,112.1,111.51,112.03,14100.0
2007-11-30 15:45:00,112.03,112.03,111.65,111.79,17300.0,112.03,112.03,111.65,111.79,17300.0
2007-11-30 15:50:00,111.76,111.92,111.58,111.63,21300.0,111.76,111.92,111.58,111.63,21300.0
2007-11-30 15:55:00,111.53,111.59,111.35,111.59,34700.0,111.53,111.59,111.35,111.59,34700.0
2007-12-03 09:30:00,111.25,111.51,110.66,110.72,10500.0,111.25,111.51,110.66,110.72,10500.0
2007-12-03 09:35:00,110.71,111.12,110.68,110.92,9200.0,110.71,111.12,110.68,110.92,9200.0
2007-12-03 09:40:00,110.94,111.08,110.67,110.96,13900.0,110.94,111.08,110.67,110.96,13900.0
2007-12-03 09:45:00,110.98,111.05,110.72,110.81,7100.0,110.98,111.05,110.72,110.81,7100.0
2007-12-03 09:50:00,110.8,110.9,110.6,110.7,18600.0,110.8,110.9,110.6,110.7,18600.0
2007-12-03 09:55:00,110.69,110.73,110.53,110.53,7300.0,110.69,110.73,110.53,110.53,7300.0
2007-12-03 10:00:00,110.63,110.63,109.95,109.98,11200.0,110.63,110.63,109.95,109.98,11200.0
2007-12-03 10:05:00,110.0,110.05,109.54,109.54,15800.0,110.0,110.05,109.54,109.54,15800.0
2007-12-03 10:10:00,109.57,109.74,109.5,109.72,9800.0,109.57,109.74,109.5,109.72,9800.0
2007-12-03 10:15:00,109.75,109.9,109.59,109.63,11600.0,109.75,109.9,109.59,109.63,11600.0
2007-12-03 10:20:00,109.63,109.73,109.56,109.7,8200.0,109.63,109.73,109.56,109.7,8200.0
2007-12-03 10:25:00,109.7,109.7,109.44,109.59,8100.0,109.7,109.7,109.44,109.59,8100.0
2007-12-03 10:30:00,109.68,110.08,109.68,110.06,7600.0,109.68,110.08,109.68,110.06,7600.0
2007-12-03 10:35:00,110.1,110.26,110.08,110.13,6000.0,110.1,110.26,110.08,110.13,6000.0
2007-12-03 10:40:00,110.1,110.16,109.97,110.02,3100.0,110.1,110.16,109.97,110.02,3100.0
2007-12-03 10:45:00,109.99,110.08,109.73,109.73,4700.0,109.99,110.08,109.73,109.73,4700.0
2007-12-03 10:50:00,109.72,109.81,109.48,109.56,5000.0,109.72,109.81,109.48,109.56,5000.0
2007-12-03 10:55:00,109.46,109.79,109.35,109.72,6600.0,109.46,109.79,109.35,109.72,6600.0
2007-12-03 11:00:00,109.78,109.91,109.66,109.88,4900.0,109.78,109.91,109.66,109.88,4900.0
2007-12-03 11:05:00,109.81,110.08,109.81,110.01,3800.0,109.81,110.08,109.81,110.01,3800.0
2007-12-03 11:10:00,110.01,110.09,109.97,110.05,2900.0,110.01,110.09,109.97,110.05,2900.0
2007-12-03 11:15:00,110.01,110.05,109.75,109.84,4600.0,110.01,110.05,109.75,109.84,4600.0
2007-12-03 11:20:00,109.84,109.99,109.75,109.98,4300.0,109.84,109.99,109.75,109.98,4300.0
2007-12-03 11:25:00,109.9,110.02,109.87,109.99,7900.0,109.9,110.02,109.87,109.99,7900.0
2007-12-03 11:30:00,109.99,110.13,109.75,110.02,18500.0,109.99,110.13,109.75,110.02,18500.0
2007-12-03 11:35:00,110.02,110.05,109.76,109.76,12900.0,110.02,110.05,109.76,109.76,12900.0
2007-12-03 11:40:00,109.8,109.84,109.75,109.84,2300.0,109.8,109.84,109.75,109.84,2300.0
2007-12-03 11:45:00,109.73,110.09,109.73,109.98,4700.0,109.73,110.09,109.73,109.98,4700.0
2007-12-03 11:50:00,110.02,110.02,109.83,109.94,2400.0,110.02,110.02,109.83,109.94,2400.0
2007-12-03 11:55:00,109.93,109.93,109.75,109.93,4000.0,109.93,109.93,109.75,109.93,4000.0
2007-12-03 12:00:00,109.91,109.91,109.21,109.38,19600.0,109.91,109.91,109.21,109.38,19600.0
2007-12-03 12:05:00,109.41,109.41,109.13,109.25,8300.0,109.41,109.41,109.13,109.25,8300.0
2007-12-03 12:10:00,109.28,109.45,109.26,109.45,4700.0,109.28,109.45,109.26,109.45,4700.0
2007-12-03 12:15:00,109.4,109.46,109.15,109.27,16600.0,109.4,109.46,109.15,109.27,16600.0
2007-12-03 12:20:00,109.27,109.27,108.86,108.87,9400.0,109.27,109.27,108.86,108.87,9400.0
2007-12-03 12:25:00,108.87,109.01,108.8,108.89,18000.0,108.87,109.01,108.8,108.89,18000.0
2007-12-03 12:30:00,108.9,109.06,108.85,108.93,13000.0,108.9,109.06,108.85,108.93,13000.0
2007-12-03 12:35:00,108.99,109.15,108.99,109.13,14500.0,108.99,109.15,108.99,109.13,14500.0
2007-12-03 12:40:00,109.16,109.38,109.13,109.28,6200.0,109.16,109.38,109.13,109.28,6200.0
2007-12-03 12:45:00,109.36,109.36,109.03,109.07,16200.0,109.36,109.36,109.03,109.07,16200.0
2007-12-03 12:50:00,109.12,109.33,109.12,109.16,4600.0,109.12,109.33,109.12,109.16,4600.0
2007-12-03 12:55:00,109.12,109.12,109.02,109.05,6000.0,109.12,109.12,109.02,109.05,6000.0
2007-12-03 13:00:00,109.09,109.9,108.83,109.31,48300.0,109.09,109.9,108.83,109.31,48300.0
2007-12-03 13:05:00,109.33,109.39,109.06,109.21,6900.0,109.33,109.39,109.06,109.21,6900.0
2007-12-03 13:10:00,109.22,109.35,109.15,109.2,5600.0,109.22,109.35,109.15,109.2,5600.0
2007-12-03 13:15:00,109.2,109.24,109.16,109.21,4500.0,109.2,109.24,109.16,109.21,4500.0
2007-12-03 13:20:00,109.24,109.27,109.14,109.14,3300.0,109.24,109.27,109.14,109.14,3300.0
2007-12-03 13:25:00,109.13,109.2,109.01,109.07,6200.0,109.13,109.2,109.01,109.07,6200.0
2007-12-03 13:30:00,109.01,109.05,108.92,108.95,6900.0,109.01,109.05,108.92,108.95,6900.0
2007-12-03 13:35:00,108.94,109.27,108.94,109.24,10300.0,108.94,109.27,108.94,109.24,10300.0
2007-12-03 13:40:00,109.26,109.44,109.1,109.44,9700.0,109.26,109.44,109.1,109.44,9700.0
2007-12-03 13:45:00,109.38,109.39,109.21,109.34,7200.0,109.38,109.39,109.21,109.34,7200.0
2007-12-03 13:50:00,109.33,109.38,108.94,109.05,6600.0,109.33,109.38,108.94,109.05,6600.0
2007-12-03 13:55:00,109.03,109.1,108.9,109.03,10700.0,109.03,109.1,108.9,109.03,10700.0
2007-12-03 14:00:00,109.03,109.39,109.01,109.39,10200.0,109.03,109.39,109.01,109.39,10200.0
2007-12-03 14:05:00,109.3,109.4,109.16,109.22,3000.0,109.3,109.4,109.16,109.22,3000.0
2007-12-03 14:10:00,109.18,109.18,109.03,109.07,6600.0,109.18,109.18,109.03,109.07,6600.0
2007-12-03 14:15:00,109.08,109.3,109.08,109.3,5400.0,109.08,109.3,109.08,109.3,5400.0
2007-12-03 14:20:00,109.3,109.36,109.21,109.21,4600.0,109.3,109.36,109.21,109.21,4600.0
2007-12-03 14:25:00,109.21,109.29,109.07,109.07,11000.0,109.21,109.29,109.07,109.07,11000.0
2007-12-03 14:30:00,109.03,109.06,108.88,109.0,5600.0,109.03,109.06,108.88,109.0,5600.0
2007-12-03 14:35:00,109.0,109.09,109.0,109.01,7600.0,109.0,109.09,109.0,109.01,7600.0
2007-12-03 14:40:00,109.01,109.08,108.92,109.05,17300.0,109.01,109.08,108.92,109.05,17300.0
2007-12-03 14:45:00,109.06,109.06,108.93,109.03,8900.0,109.06,109.06,108.93,109.03,8900.0
2007-12-03 14:50:00,109.03,109.05,108.94,109.04,5300.0,109.03,109.05,108.94,109.04,5300.0
2007-12-03 14:55:00,109.03,109.11,108.94,108.96,5700.0,109.03,109.11,108.94,108.96,5700.0
2007-12-03 15:00:00,108.95,109.05,108.92,109.0,5300.0,108.95,109.05,108.92,109.0,5300.0
2007-12-03 15:05:00,109.04,109.04,108.62,108.64,12300.0,109.04,109.04,108.62,108.64,12300.0
2007-12-03 15:10:00,108.7,109.35,108.7,109.22,25600.0,108.7,109.35,108.7,109.22,25600.0
2007-12-03 15:15:00,109.29,109.29,108.95,108.98,13000.0,109.29,109.29,108.95,108.98,13000.0
2007-12-03 15:20:00,108.98,109.33,108.8,109.25,13500.0,108.98,109.33,108.8,109.25,13500.0
2007-12-03 15:25:00,109.23,109.34,109.12,109.29,9800.0,109.23,109.34,109.12,109.29,9800.0
2007-12-03 15:30:00,109.29,109.29,109.0,109.03,15800.0,109.29,109.29,109.0,109.03,15800.0
2007-12-03 15:35:00,109.03,109.06,108.53,108.56,21100.0,109.03,109.06,108.53,108.56,21100.0
2007-12-03 15:40:00,108.58,108.63,108.36,108.42,32600.0,108.58,108.63,108.36,108.42,32600.0
2007-12-03 15:45:00,108.44,108.5,107.52,107.6,48400.0,108.44,108.5,107.52,107.6,48400.0
2007-12-03 15:50:00,107.63,108.08,107.56,108.05,36400.0,107.63,108.08,107.56,108.05,36400.0
2007-12-03 15:55:00,108.06,108.24,107.91,108.14,55400.0,108.06,108.24,107.91,108.14,55400.0
2007-12-04 09:30:00,116.62,120.45,116.62,118.82,257100.0,116.62,120.45,116.62,118.82,257100.0
2007-12-04 09:35:00,118.83,119.36,118.1,118.98,138300.0,118.83,119.36,118.1,118.98,138300.0
2007-12-04 09:40:00,118.81,119.46,118.36,119.13,95400.0,118.81,119.46,118.36,119.13,95400.0
2007-12-04 09:45:00,119.13,120.72,119.05,120.7,99800.0,119.13,120.72,119.05,120.7,99800.0
2007-12-04 09:50:00,120.71,121.2,119.85,120.16,93300.0,120.71,121.2,119.85,120.16,93300.0
2007-12-04 09:55:00,120.11,120.5,119.35,119.48,77000.0,120.11,120.5,119.35,119.48,77000.0
2007-12-04 10:00:00,119.47,120.33,119.4,120.33,67400.0,119.47,120.33,119.4,120.33,67400.0
2007-12-04 10:05:00,120.25,120.89,120.06,120.75,61700.0,120.25,120.89,120.06,120.75,61700.0
2007-12-04 10:10:00,120.71,121.56,120.69,121.5,97100.0,120.71,121.56,120.69,121.5,97100.0
2007-12-04 10:15:00,121.43,122.29,121.35,121.67,121900.0,121.43,122.29,121.35,121.67,121900.0
2007-12-04 10:20:00,121.62,122.23,121.25,121.95,61600.0,121.62,122.23,121.25,121.95,61600.0
2007-12-04 10:25:00,121.95,122.32,121.6,121.91,37300.0,121.95,122.32,121.6,121.91,37300.0
2007-12-04 10:30:00,122.0,122.37,121.92,122.03,48800.0,122.0,122.37,121.92,122.03,48800.0
2007-12-04 10:35:00,122.03,122.47,121.74,122.4,55700.0,122.03,122.47,121.74,122.4,55700.0
2007-12-04 10:40:00,122.37,123.37,122.37,123.06,79500.0,122.37,123.37,122.37,123.06,79500.0
2007-12-04 10:45:00,123.08,123.32,122.57,122.9,67900.0,123.08,123.32,122.57,122.9,67900.0
2007-12-04 10:50:00,122.88,123.33,122.72,123.28,35600.0,122.88,123.33,122.72,123.28,35600.0
2007-12-04 10:55:00,123.28,123.28,122.37,122.78,71100.0,123.28,123.28,122.37,122.78,71100.0
2007-12-04 11:00:00,122.78,123.2,122.48,122.73,46600.0,122.78,123.2,122.48,122.73,46600.0
2007-12-04 11:05:00,122.72,123.2,122.72,122.94,19900.0,122.72,123.2,122.72,122.94,19900.0
2007-12-04 11:10:00,123.06,123.89,122.96,123.36,47800.0,123.06,123.89,122.96,123.36,47800.0
2007-12-04 11:15:00,123.47,124.21,123.21,123.4,60000.0,123.47,124.21,123.21,123.4,60000.0
2007-12-04 11:20:00,123.4,123.5,123.15,123.4,38800.0,123.4,123.5,123.15,123.4,38800.0
2007-12-04 11:25:00,123.38,123.44,122.75,123.1,38100.0,123.38,123.44,122.75,123.1,38100.0
2007-12-04 11:30:00,123.1,123.61,123.1,123.48,23100.0,123.1,123.61,123.1,123.48,23100.0
2007-12-04 11:35:00,123.48,123.48,123.2,123.48,25800.0,123.48,123.48,123.2,123.48,25800.0
2007-12-04 11:40:00,123.48,123.93,123.26,123.92,29900.0,123.48,123.93,123.26,123.92,29900.0
2007-12-04 11:45:00,123.97,124.15,123.53,123.66,29400.0,123.97,124.15,123.53,123.66,29400.0
2007-12-04 11:50:00,123.55,123.74,123.34,123.53,28400.0,123.55,123.74,123.34,123.53,28400.0
2007-12-04 11:55:00,123.53,123.81,123.41,123.61,11600.0,123.53,123.81,123.41,123.61,11600.0
2007-12-04 12:00:00,123.61,123.68,123.36,123.68,18800.0,123.61,123.68,123.36,123.68,18800.0
2007-12-04 12:05:00,123.68,124.25,123.65,123.97,30200.0,123.68,124.25,123.65,123.97,30200.0
2007-12-04 12:10:00,124.07,124.1,123.52,123.65,19500.0,124.07,124.1,123.52,123.65,19500.0
2007-12-04 12:15:00,123.69,123.89,123.57,123.63,14800.0,123.69,123.89,123.57,123.63,14800.0
2007-12-04 12:20:00,123.62,123.9,123.62,123.9,8300.0,123.62,123.9,123.62,123.9,8300.0
2007-12-04 12:25:00,123.9,124.1,123.83,124.09,20200.0,123.9,124.1,123.83,124.09,20200.0
2007-12-04 12:30:00,124.09,124.09,123.72,123.88,14500.0,124.09,124.09,123.72,123.88,14500.0
2007-12-04 12:35:00,123.82,124.23,123.7,123.8,23500.0,123.82,124.23,123.7,123.8,23500.0
2007-12-04 12:40:00,123.8,124.0,123.6,123.71,18500.0,123.8,124.0,123.6,123.71,18500.0
2007-12-04 12:45:00,123.63,124.0,123.42,123.94,28700.0,123.63,124.0,123.42,123.94,28700.0
2007-12-04 12:50:00,124.05,124.05,123.84,123.9,10000.0,124.05,124.05,123.84,123.9,10000.0
2007-12-04 12:55:00,123.86,124.4,123.84,124.15,21800.0,123.86,124.4,123.84,124.15,21800.0
2007-12-04 13:00:00,124.2,124.53,124.14,124.2,24500.0,124.2,124.53,124.14,124.2,24500.0
2007-12-04 13:05:00,124.2,124.23,123.95,124.01,25100.0,124.2,124.23,123.95,124.01,25100.0
2007-12-04 13:10:00,124.03,124.18,123.95,124.05,16700.0,124.03,124.18,123.95,124.05,16700.0
2007-12-04 13:15:00,124.03,124.1,123.99,124.04,17700.0,124.03,124.1,123.99,124.04,17700.0
2007-12-04 13:20:00,124.08,124.15,123.89,124.04,18500.0,124.08,124.15,123.89,124.04,18500.0
2007-12-04 13:25:00,124.08,124.2,124.01,124.08,16200.0,124.08,124.2,124.01,124.08,16200.0
2007-12-04 13:30:00,124.04,124.42,123.89,124.42,19700.0,124.04,124.42,123.89,124.42,19700.0
2007-12-04 13:35:00,124.4,124.44,123.98,124.23,16100.0,124.4,124.44,123.98,124.23,16100.0
2007-12-04 13:40:00,124.23,124.73,124.16,124.67,26400.0,124.23,124.73,124.16,124.67,26400.0
2007-12-04 13:45:00,124.74,124.8,124.43,124.48,35000.0,124.74,124.8,124.43,124.48,35000.0
2007-12-04 13:50:00,124.46,124.46,123.92,124.13,18900.0,124.46,124.46,123.92,124.13,18900.0
2007-12-04 13:55:00,124.13,124.3,124.07,124.2,9300.0,124.13,124.3,124.07,124.2,9300.0
2007-12-04 14:00:00,124.18,124.42,124.1,124.14,36500.0,124.18,124.42,124.1,124.14,36500.0
2007-12-04 14:05:00,124.14,124.5,124.12,124.39,43800.0,124.14,124.5,124.12,124.39,43800.0
2007-12-04 14:10:00,124.37,124.77,124.34,124.65,38400.0,124.37,124.77,124.34,124.65,38400.0
2007-12-04 14:15:00,124.66,124.75,124.3,124.54,38800.0,124.66,124.75,124.3,124.54,38800.0
2007-12-04 14:20:00,124.54,124.71,124.48,124.65,26200.0,124.54,124.71,124.48,124.65,26200.0
2007-12-04 14:25:00,124.65,124.65,124.26,124.48,23000.0,124.65,124.65,124.26,124.48,23000.0
2007-12-04 14:30:00,124.5,124.61,124.44,124.44,15600.0,124.5,124.61,124.44,124.44,15600.0
2007-12-04 14:35:00,124.46,124.7,124.45,124.47,24000.0,124.46,124.7,124.45,124.47,24000.0
2007-12-04 14:40:00,124.48,124.68,124.44,124.5,20300.0,124.48,124.68,124.44,124.5,20300.0
2007-12-04 14:45:00,124.5,124.64,124.46,124.6,12100.0,124.5,124.64,124.46,124.6,12100.0
2007-12-04 14:50:00,124.63,125.2,124.58,125.11,69300.0,124.63,125.2,124.58,125.11,69300.0
2007-12-04 14:55:00,125.1,125.34,124.85,125.07,62600.0,125.1,125.34,124.85,125.07,62600.0
2007-12-04 15:00:00,125.12,125.15,124.85,124.95,43900.0,125.12,125.15,124.85,124.95,43900.0
2007-12-04 15:05:00,125.0,125.36,124.91,125.33,103900.0,125.0,125.36,124.91,125.33,103900.0
2007-12-04 15:10:00,125.36,125.63,125.2,125.55,95300.0,125.36,125.63,125.2,125.55,95300.0
2007-12-04 15:15:00,125.6,125.91,125.43,125.89,63800.0,125.6,125.91,125.43,125.89,63800.0
2007-12-04 15:20:00,125.9,126.79,125.84,126.47,103400.0,125.9,126.79,125.84,126.47,103400.0
2007-12-04 15:25:00,126.48,126.67,126.31,126.52,82400.0,126.48,126.67,126.31,126.52,82400.0
2007-12-04 15:30:00,126.52,127.58,126.46,127.32,120300.0,126.52,127.58,126.46,127.32,120300.0
2007-12-04 15:35:00,127.33,128.5,127.33,128.31,175100.0,127.33,128.5,127.33,128.31,175100.0
2007-12-04 15:40:00,128.31,128.31,127.21,127.74,110700.0,128.31,128.31,127.21,127.74,110700.0
2007-12-04 15:45:00,127.68,127.84,127.05,127.75,85500.0,127.68,127.84,127.05,127.75,85500.0
2007-12-04 15:50:00,127.74,128.43,127.62,128.3,102300.0,127.74,128.43,127.62,128.3,102300.0
2007-12-04 15:55:00,128.17,128.75,127.71,128.34,134300.0,128.17,128.75,127.71,128.34,134300.0
2007-12-05 09:30:00,129.73,130.26,128.19,129.8,63900.0,129.73,130.26,128.19,129.8,63900.0
2007-12-05 09:35:00,129.8,129.8,128.33,128.73,33300.0,129.8,129.8,128.33,128.73,33300.0
2007-12-05 09:40:00,128.73,129.83,128.61,128.61,30900.0,128.73,129.83,128.61,128.61,30900.0
2007-12-05 09:45:00,128.67,128.75,128.26,128.47,36900.0,128.67,128.75,128.26,128.47,36900.0
2007-12-05 09:50:00,128.47,128.47,127.34,127.7,37500.0,128.47,128.47,127.34,127.7,37500.0
2007-12-05 09:55:00,127.69,127.96,126.88,126.88,37800.0,127.69,127.96,126.88,126.88,37800.0
2007-12-05 10:00:00,126.81,127.16,126.34,126.43,63400.0,126.81,127.16,126.34,126.43,63400.0
2007-12-05 10:05:00,126.4,126.68,125.75,125.75,86100.0,126.4,126.68,125.75,125.75,86100.0
2007-12-05 10:10:00,125.75,126.24,125.22,125.3,56000.0,125.75,126.24,125.22,125.3,56000.0
2007-12-05 10:15:00,125.2,125.48,125.05,125.2,100000.0,125.2,125.48,125.05,125.2,100000.0
2007-12-05 10:20:00,125.21,126.27,125.21,126.27,39500.0,125.21,126.27,125.21,126.27,39500.0
2007-12-05 10:25:00,126.22,126.5,125.9,126.4,19200.0,126.22,126.5,125.9,126.4,19200.0
2007-12-05 10:30:00,126.49,126.49,125.77,125.89,19300.0,126.49,126.49,125.77,125.89,19300.0
2007-12-05 10:35:00,125.81,125.89,125.5,125.5,19400.0,125.81,125.89,125.5,125.5,19400.0
2007-12-05 10:40:00,125.5,125.79,125.32,125.32,15500.0,125.5,125.79,125.32,125.32,15500.0
2007-12-05 10:45:00,125.45,125.83,125.45,125.63,16000.0,125.45,125.83,125.45,125.63,16000.0
2007-12-05 10:50:00,125.73,125.9,125.63,125.82,17600.0,125.73,125.9,125.63,125.82,17600.0
2007-12-05 10:55:00,125.86,126.22,125.78,126.08,12800.0,125.86,126.22,125.78,126.08,12800.0
2007-12-05 11:00:00,126.03,126.16,125.51,125.51,16600.0,126.03,126.16,125.51,125.51,16600.0
2007-12-05 11:05:00,125.57,125.57,125.3,125.4,12000.0,125.57,125.57,125.3,125.4,12000.0
2007-12-05 11:10:00,125.4,126.28,125.37,126.12,21400.0,125.4,126.28,125.37,126.12,21400.0
2007-12-05 11:15:00,126.29,126.44,126.15,126.26,16700.0,126.29,126.44,126.15,126.26,16700.0
2007-12-05 11:20:00,126.42,126.42,126.1,126.31,15100.0,126.42,126.42,126.1,126.31,15100.0
2007-12-05 11:25:00,126.25,126.3,125.46,125.64,15400.0,126.25,126.3,125.46,125.64,15400.0
2007-12-05 11:30:00,125.73,125.76,125.36,125.41,12700.0,125.73,125.76,125.36,125.41,12700.0
2007-12-05 11:35:00,125.36,125.52,125.35,125.46,10200.0,125.36,125.52,125.35,125.46,10200.0
2007-12-05 11:40:00,125.46,125.54,125.35,125.46,10400.0,125.46,125.54,125.35,125.46,10400.0
2007-12-05 11:45:00,125.44,125.64,125.37,125.58,14500.0,125.44,125.64,125.37,125.58,14500.0
2007-12-05 11:50:00,125.63,125.7,125.5,125.58,5700.0,125.63,125.7,125.5,125.58,5700.0
2007-12-05 11:55:00,125.61,125.74,125.57,125.67,4500.0,125.61,125.74,125.57,125.67,4500.0
2007-12-05 12:00:00,125.68,125.75,125.35,125.48,13000.0,125.68,125.75,125.35,125.48,13000.0
2007-12-05 12:05:00,125.51,125.54,125.38,125.43,6000.0,125.51,125.54,125.38,125.43,6000.0
2007-12-05 12:10:00,125.43,125.47,125.03,125.03,32600.0,125.43,125.47,125.03,125.03,32600.0
2007-12-05 12:15:00,125.03,125.23,124.74,125.15,22200.0,125.03,125.23,124.74,125.15,22200.0
2007-12-05 12:20:00,125.14,125.15,124.9,125.04,5200.0,125.14,125.15,124.9,125.04,5200.0
2007-12-05 12:25:00,125.06,125.29,125.04,125.29,6100.0,125.06,125.29,125.04,125.29,6100.0
2007-12-05 12:30:00,125.28,125.5,125.25,125.32,9000.0,125.28,125.5,125.25,125.32,9000.0
2007-12-05 12:35:00,125.32,125.61,125.26,125.61,6900.0,125.32,125.61,125.26,125.61,6900.0
2007-12-05 12:40:00,125.61,125.82,125.61,125.79,5200.0,125.61,125.82,125.61,125.79,5200.0
2007-12-05 12:45:00,125.79,125.95,125.75,125.75,8100.0,125.79,125.95,125.75,125.75,8100.0
2007-12-05 12:50:00,125.81,125.84,125.46,125.49,14400.0,125.81,125.84,125.46,125.49,14400.0
2007-12-05 12:55:00,125.53,125.58,125.32,125.39,12200.0,125.53,125.58,125.32,125.39,12200.0
2007-12-05 13:00:00,125.41,125.42,125.11,125.34,16800.0,125.41,125.42,125.11,125.34,16800.0
2007-12-05 13:05:00,125.36,125.46,125.24,125.24,9300.0,125.36,125.46,125.24,125.24,9300.0
2007-12-05 13:10:00,125.2,125.25,124.51,124.58,32600.0,125.2,125.25,124.51,124.58,32600.0
2007-12-05 13:15:00,124.55,124.82,124.5,124.72,12900.0,124.55,124.82,124.5,124.72,12900.0
2007-12-05 13:20:00,124.66,124.85,124.65,124.66,9000.0,124.66,124.85,124.65,124.66,9000.0
2007-12-05 13:25:00,124.7,124.82,124.63,124.75,10100.0,124.7,124.82,124.63,124.75,10100.0
2007-12-05 13:30:00,124.77,124.86,124.74,124.84,7800.0,124.77,124.86,124.74,124.84,7800.0
2007-12-05 13:35:00,124.84,125.23,124.81,125.21,14400.0,124.84,125.23,124.81,125.21,14400.0
2007-12-05 13:40:00,125.23,125.39,125.17,125.37,9300.0,125.23,125.39,125.17,125.37,9300.0
2007-12-05 13:45:00,125.37,125.76,125.36,125.76,14100.0,125.37,125.76,125.36,125.76,14100.0
2007-12-05 13:50:00,125.75,126.01,125.72,125.95,10900.0,125.75,126.01,125.72,125.95,10900.0
2007-12-05 13:55:00,125.96,125.96,125.27,125.44,19500.0,125.96,125.96,125.27,125.44,19500.0
2007-12-05 14:00:00,125.59,126.09,125.53,126.09,11300.0,125.59,126.09,125.53,126.09,11300.0
2007-12-05 14:05:00,126.12,126.38,125.86,126.36,26000.0,126.12,126.38,125.86,126.36,26000.0
2007-12-05 14:10:00,126.4,126.4,126.1,126.16,10000.0,126.4,126.4,126.1,126.16,10000.0
2007-12-05 14:15:00,126.14,126.19,125.98,126.09,16000.0,126.14,126.19,125.98,126.09,16000.0
2007-12-05 14:20:00,126.08,126.13,125.54,125.64,15400.0,126.08,126.13,125.54,125.64,15400.0
2007-12-05 14:25:00,125.55,125.77,125.54,125.64,13700.0,125.55,125.77,125.54,125.64,13700.0
2007-12-05 14:30:00,125.63,125.76,125.54,125.72,9100.0,125.63,125.76,125.54,125.72,9100.0
2007-12-05 14:35:00,125.72,125.73,125.45,125.58,12500.0,125.72,125.73,125.45,125.58,12500.0
2007-12-05 14:40:00,125.65,125.78,125.52,125.56,10300.0,125.65,125.78,125.52,125.56,10300.0
2007-12-05 14:45:00,125.58,125.88,125.58,125.79,9600.0,125.58,125.88,125.58,125.79,9600.0
2007-12-05 14:50:00,125.75,125.76,125.41,125.48,14000.0,125.75,125.76,125.41,125.48,14000.0
2007-12-05 14:55:00,125.5,125.78,125.37,125.55,12200.0,125.5,125.78,125.37,125.55,12200.0
2007-12-05 15:00:00,125.55,125.55,125.28,125.3,7800.0,125.55,125.55,125.28,125.3,7800.0
2007-12-05 15:05:00,125.28,125.44,125.15,125.25,19500.0,125.28,125.44,125.15,125.25,19500.0
2007-12-05 15:10:00,125.24,125.74,125.24,125.66,12100.0,125.24,125.74,125.24,125.66,12100.0
2007-12-05 15:15:00,125.63,125.68,125.25,125.62,17800.0,125.63,125.68,125.25,125.62,17800.0
2007-12-05 15:20:00,125.59,125.83,125.29,125.54,21000.0,125.59,125.83,125.29,125.54,21000.0
2007-12-05 15:25:00,125.58,125.66,125.54,125.57,16000.0,125.58,125.66,125.54,125.57,16000.0
2007-12-05 15:30:00,125.54,125.76,125.54,125.54,18400.0,125.54,125.76,125.54,125.54,18400.0
2007-12-05 15:35:00,125.57,125.89,125.56,125.87,19000.0,125.57,125.89,125.56,125.87,19000.0
2007-12-05 15:40:00,125.87,126.15,125.77,126.15,26400.0,125.87,126.15,125.77,126.15,26400.0
2007-12-05 15:45:00,126.12,126.12,125.93,126.05,37200.0,126.12,126.12,125.93,126.05,37200.0
2007-12-05 15:50:00,126.06,126.17,125.91,126.03,45300.0,126.06,126.17,125.91,126.03,45300.0
2007-12-05 15:55:00,126.03,126.25,125.99,126.22,86900.0,126.03,126.25,125.99,126.22,86900.0
2007-12-06 09:30:00,125.67,127.06,125.67,126.9,21800.0,125.67,127.06,125.67,126.9,21800.0
2007-12-06 09:35:00,126.66,126.88,125.95,126.04,11100.0,126.66,126.88,125.95,126.04,11100.0
2007-12-06 09:40:00,126.01,126.71,126.0,126.67,12400.0,126.01,126.71,126.0,126.67,12400.0
2007-12-06 09:45:00,126.62,127.4,126.62,127.13,13000.0,126.62,127.4,126.62,127.13,13000.0
2007-12-06 09:50:00,127.14,127.39,126.84,127.22,18100.0,127.14,127.39,126.84,127.22,18100.0
2007-12-06 09:55:00,127.02,127.54,126.92,127.43,11600.0,127.02,127.54,126.92,127.43,11600.0
2007-12-06 10:00:00,127.49,127.95,127.42,127.77,11900.0,127.49,127.95,127.42,127.77,11900.0
2007-12-06 10:05:00,127.83,127.83,126.89,126.96,18300.0,127.83,127.83,126.89,126.96,18300.0
2007-12-06 10:10:00,127.09,127.56,127.09,127.4,9600.0,127.09,127.56,127.09,127.4,9600.0
2007-12-06 10:15:00,127.32,127.46,127.21,127.46,10000.0,127.32,127.46,127.21,127.46,10000.0
2007-12-06 10:20:00,127.46,127.88,127.05,127.06,17800.0,127.46,127.88,127.05,127.06,17800.0
2007-12-06 10:25:00,127.06,127.43,127.05,127.33,7600.0,127.06,127.43,127.05,127.33,7600.0
2007-12-06 10:30:00,127.24,127.33,126.88,127.03,9900.0,127.24,127.33,126.88,127.03,9900.0
2007-12-06 10:35:00,127.05,127.36,127.01,127.34,11900.0,127.05,127.36,127.01,127.34,11900.0
2007-12-06 10:40:00,127.3,127.76,127.3,127.76,17000.0,127.3,127.76,127.3,127.76,17000.0
2007-12-06 10:45:00,127.77,127.86,127.59,127.59,16500.0,127.77,127.86,127.59,127.59,16500.0
2007-12-06 10:50:00,127.58,127.8,127.55,127.77,11400.0,127.58,127.8,127.55,127.77,11400.0
2007-12-06 10:55:00,127.77,127.86,127.5,127.56,16000.0,127.77,127.86,127.5,127.56,16000.0
2007-12-06 11:00:00,127.54,127.58,127.29,127.32,39900.0,127.54,127.58,127.29,127.32,39900.0
2007-12-06 11:05:00,127.32,127.53,127.26,127.47,5000.0,127.32,127.53,127.26,127.47,5000.0
2007-12-06 11:10:00,127.44,127.44,127.26,127.27,5600.0,127.44,127.44,127.26,127.27,5600.0
2007-12-06 11:15:00,127.29,127.37,127.27,127.37,5600.0,127.29,127.37,127.27,127.37,5600.0
2007-12-06 11:20:00,127.43,127.85,127.23,127.47,14800.0,127.43,127.85,127.23,127.47,14800.0
2007-12-06 11:25:00,127.46,127.46,127.23,127.26,5600.0,127.46,127.46,127.23,127.26,5600.0
2007-12-06 11:30:00,127.26,127.85,127.23,127.32,14600.0,127.26,127.85,127.23,127.32,14600.0
2007-12-06 11:35:00,127.32,127.85,127.28,127.73,17300.0,127.32,127.85,127.28,127.73,17300.0
2007-12-06 11:40:00,127.73,127.73,127.36,127.37,6500.0,127.73,127.73,127.36,127.37,6500.0
2007-12-06 11:45:00,127.36,127.53,127.02,127.06,10100.0,127.36,127.53,127.02,127.06,10100.0
2007-12-06 11:50:00,127.08,127.1,126.91,127.02,4700.0,127.08,127.1,126.91,127.02,4700.0
2007-12-06 11:55:00,126.95,127.24,126.92,127.2,4900.0,126.95,127.24,126.92,127.2,4900.0
2007-12-06 12:00:00,127.24,127.35,127.11,127.26,7600.0,127.24,127.35,127.11,127.26,7600.0
2007-12-06 12:05:00,127.26,127.57,127.26,127.47,4200.0,127.26,127.57,127.26,127.47,4200.0
2007-12-06 12:10:00,127.46,127.5,127.05,127.05,8600.0,127.46,127.5,127.05,127.05,8600.0
2007-12-06 12:15:00,127.07,127.1,127.03,127.1,2300.0,127.07,127.1,127.03,127.1,2300.0
2007-12-06 12:20:00,127.09,127.3,127.07,127.24,4700.0,127.09,127.3,127.07,127.24,4700.0
2007-12-06 12:25:00,127.2,127.24,127.03,127.24,6300.0,127.2,127.24,127.03,127.24,6300.0
2007-12-06 12:30:00,127.28,127.34,127.1,127.14,5800.0,127.28,127.34,127.1,127.14,5800.0
2007-12-06 12:35:00,127.14,127.41,127.14,127.32,3700.0,127.14,127.41,127.14,127.32,3700.0
2007-12-06 12:40:00,127.26,127.26,127.03,127.11,6900.0,127.26,127.26,127.03,127.11,6900.0
2007-12-06 12:45:00,127.09,127.36,127.09,127.36,3600.0,127.09,127.36,127.09,127.36,3600.0
2007-12-06 12:50:00,127.29,127.29,126.97,127.17,7000.0,127.29,127.29,126.97,127.17,7000.0
2007-12-06 12:55:00,127.13,127.5,127.13,127.44,12400.0,127.13,127.5,127.13,127.44,12400.0
2007-12-06 13:00:00,127.48,127.49,127.29,127.35,5700.0,127.48,127.49,127.29,127.35,5700.0
2007-12-06 13:05:00,127.32,127.38,127.28,127.38,5000.0,127.32,127.38,127.28,127.38,5000.0
2007-12-06 13:10:00,127.35,127.43,127.33,127.36,3000.0,127.35,127.43,127.33,127.36,3000.0
2007-12-06 13:15:00,127.36,127.36,127.11,127.13,6200.0,127.36,127.36,127.11,127.13,6200.0
2007-12-06 13:20:00,127.15,127.27,127.13,127.23,5200.0,127.15,127.27,127.13,127.23,5200.0
2007-12-06 13:25:00,127.2,127.33,127.2,127.33,3700.0,127.2,127.33,127.2,127.33,3700.0
2007-12-06 13:30:00,127.38,127.38,127.13,127.25,5800.0,127.38,127.38,127.13,127.25,5800.0
2007-12-06 13:35:00,127.22,127.35,127.22,127.3,3700.0,127.22,127.35,127.22,127.3,3700.0
2007-12-06 13:40:00,127.26,127.56,127.18,127.51,5500.0,127.26,127.56,127.18,127.51,5500.0
2007-12-06 13:45:00,127.53,127.6,127.32,127.44,5800.0,127.53,127.6,127.32,127.44,5800.0
2007-12-06 13:50:00,127.42,127.46,127.07,127.15,11000.0,127.42,127.46,127.07,127.15,11000.0
2007-12-06 13:55:00,127.15,127.17,126.89,126.91,12000.0,127.15,127.17,126.89,126.91,12000.0
2007-12-06 14:00:00,126.91,127.24,126.91,127.05,14000.0,126.91,127.24,126.91,127.05,14000.0
2007-12-06 14:05:00,127.02,127.5,126.96,127.44,14000.0,127.02,127.5,126.96,127.44,14000.0
2007-12-06 14:10:00,127.45,127.53,127.25,127.35,5300.0,127.45,127.53,127.25,127.35,5300.0
2007-12-06 14:15:00,127.35,127.53,127.32,127.45,6700.0,127.35,127.53,127.32,127.45,6700.0
2007-12-06 14:20:00,127.47,127.67,127.47,127.6,7800.0,127.47,127.67,127.47,127.6,7800.0
2007-12-06 14:25:00,127.6,127.64,127.4,127.57,10300.0,127.6,127.64,127.4,127.57,10300.0
2007-12-06 14:30:00,127.57,127.78,127.54,127.6,11900.0,127.57,127.78,127.54,127.6,11900.0
2007-12-06 14:35:00,127.6,127.93,127.52,127.87,8700.0,127.6,127.93,127.52,127.87,8700.0
2007-12-06 14:40:00,127.8,127.96,127.8,127.96,4800.0,127.8,127.96,127.8,127.96,4800.0
2007-12-06 14:45:00,127.96,127.98,127.8,127.86,7200.0,127.96,127.98,127.8,127.86,7200.0
2007-12-06 14:50:00,127.9,128.09,127.85,127.99,6100.0,127.9,128.09,127.85,127.99,6100.0
2007-12-06 14:55:00,127.96,128.11,127.94,128.11,5800.0,127.96,128.11,127.94,128.11,5800.0
2007-12-06 15:00:00,128.07,128.28,128.03,128.14,10700.0,128.07,128.28,128.03,128.14,10700.0
2007-12-06 15:05:00,128.18,128.43,128.04,128.09,13500.0,128.18,128.43,128.04,128.09,13500.0
2007-12-06 15:10:00,128.08,128.09,127.88,127.88,6300.0,128.08,128.09,127.88,127.88,6300.0
2007-12-06 15:15:00,127.93,127.94,127.72,127.76,10300.0,127.93,127.94,127.72,127.76,10300.0
2007-12-06 15:20:00,127.77,128.02,127.63,127.68,18800.0,127.77,128.02,127.63,127.68,18800.0
2007-12-06 15:25:00,127.68,127.9,127.55,127.87,19200.0,127.68,127.9,127.55,127.87,19200.0
2007-12-06 15:30:00,127.78,127.86,127.3,127.58,17400.0,127.78,127.86,127.3,127.58,17400.0
2007-12-06 15:35:00,127.61,127.98,127.61,127.93,16500.0,127.61,127.98,127.61,127.93,16500.0
2007-12-06 15:40:00,127.93,128.03,127.76,127.88,11100.0,127.93,128.03,127.76,127.88,11100.0
2007-12-06 15:45:00,127.86,128.15,127.86,128.06,16200.0,127.86,128.15,127.86,128.06,16200.0
2007-12-06 15:50:00,128.07,128.27,128.01,128.16,22400.0,128.07,128.27,128.01,128.16,22400.0
2007-12-06 15:55:00,128.07,128.19,127.95,128.19,22800.0,128.07,128.19,127.95,128.19,22800.0
2007-12-07 09:30:00,129.59,130.0,129.0,129.0,29400.0,129.59,130.0,129.0,129.0,29400.0
2007-12-07 09:35:00,129.0,129.45,128.66,129.42,10900.0,129.0,129.45,128.66,129.42,10900.0
2007-12-07 09:40:00,129.28,129.4,128.6,129.37,14000.0,129.28,129.4,128.6,129.37,14000.0
2007-12-07 09:45:00,129.38,129.84,129.37,129.6,16500.0,129.38,129.84,129.37,129.6,16500.0
2007-12-07 09:50:00,129.51,129.69,129.44,129.51,16600.0,129.51,129.69,129.44,129.51,16600.0
2007-12-07 09:55:00,129.64,129.71,129.5,129.54,20600.0,129.64,129.71,129.5,129.54,20600.0
2007-12-07 10:00:00,129.56,129.84,129.54,129.78,8300.0,129.56,129.84,129.54,129.78,8300.0
2007-12-07 10:05:00,129.76,130.3,129.65,130.27,25100.0,129.76,130.3,129.65,130.27,25100.0
2007-12-07 10:10:00,130.25,130.25,129.77,130.03,12800.0,130.25,130.25,129.77,130.03,12800.0
2007-12-07 10:15:00,130.09,130.22,129.98,130.22,7800.0,130.09,130.22,129.98,130.22,7800.0
2007-12-07 10:20:00,130.17,130.2,129.99,130.04,8600.0,130.17,130.2,129.99,130.04,8600.0
2007-12-07 10:25:00,130.03,130.19,129.68,129.77,9900.0,130.03,130.19,129.68,129.77,9900.0
2007-12-07 10:30:00,129.75,129.81,129.07,129.32,17700.0,129.75,129.81,129.07,129.32,17700.0
2007-12-07 10:35:00,129.3,129.5,129.3,129.5,5600.0,129.3,129.5,129.3,129.5,5600.0
2007-12-07 10:40:00,129.51,129.95,129.51,129.86,6000.0,129.51,129.95,129.51,129.86,6000.0
2007-12-07 10:45:00,129.93,130.12,129.91,130.03,8400.0,129.93,130.12,129.91,130.03,8400.0
2007-12-07 10:50:00,130.0,130.05,129.74,129.74,7900.0,130.0,130.05,129.74,129.74,7900.0
2007-12-07 10:55:00,129.74,129.98,129.72,129.9,4200.0,129.74,129.98,129.72,129.9,4200.0
2007-12-07 11:00:00,129.89,130.29,129.81,130.17,13400.0,129.89,130.29,129.81,130.17,13400.0
2007-12-07 11:05:00,130.17,130.21,130.07,130.17,4000.0,130.17,130.21,130.07,130.17,4000.0
2007-12-07 11:10:00,130.11,130.29,130.01,130.03,4300.0,130.11,130.29,130.01,130.03,4300.0
2007-12-07 11:15:00,130.03,130.26,130.03,130.2,3700.0,130.03,130.26,130.03,130.2,3700.0
2007-12-07 11:20:00,130.2,130.26,130.08,130.2,2900.0,130.2,130.26,130.08,130.2,2900.0
2007-12-07 11:25:00,130.2,130.22,130.08,130.11,5500.0,130.2,130.22,130.08,130.11,5500.0
2007-12-07 11:30:00,130.14,130.29,130.12,130.27,7700.0,130.14,130.29,130.12,130.27,7700.0
2007-12-07 11:35:00,130.27,130.29,130.17,130.23,7000.0,130.27,130.29,130.17,130.23,7000.0
2007-12-07 11:40:00,130.21,130.29,130.2,130.26,6300.0,130.21,130.29,130.2,130.26,6300.0
2007-12-07 11:45:00,130.26,130.29,130.14,130.27,8000.0,130.26,130.29,130.14,130.27,8000.0
2007-12-07 11:50:00,130.29,130.75,130.28,130.67,14700.0,130.29,130.75,130.28,130.67,14700.0
2007-12-07 11:55:00,130.7,130.75,130.48,130.6,5100.0,130.7,130.75,130.48,130.6,5100.0
2007-12-07 12:00:00,130.64,130.97,130.64,130.72,8200.0,130.64,130.97,130.64,130.72,8200.0
2007-12-07 12:05:00,130.75,130.84,130.74,130.83,5900.0,130.75,130.84,130.74,130.83,5900.0
2007-12-07 12:10:00,130.8,130.83,130.66,130.66,7500.0,130.8,130.83,130.66,130.66,7500.0
2007-12-07 12:15:00,130.71,130.71,130.48,130.51,4600.0,130.71,130.71,130.48,130.51,4600.0
2007-12-07 12:20:00,130.53,130.56,130.2,130.34,5200.0,130.53,130.56,130.2,130.34,5200.0
2007-12-07 12:25:00,130.34,130.51,130.32,130.36,3700.0,130.34,130.51,130.32,130.36,3700.0
2007-12-07 12:30:00,130.41,130.41,129.89,130.02,7600.0,130.41,130.41,129.89,130.02,7600.0
2007-12-07 12:35:00,130.03,130.04,129.87,129.89,6100.0,130.03,130.04,129.87,129.89,6100.0
2007-12-07 12:40:00,129.87,129.9,129.77,129.82,3800.0,129.87,129.9,129.77,129.82,3800.0
2007-12-07 12:45:00,129.84,129.88,129.8,129.8,3400.0,129.84,129.88,129.8,129.8,3400.0
2007-12-07 12:50:00,129.8,129.9,129.79,129.9,4100.0,129.8,129.9,129.79,129.9,4100.0
2007-12-07 12:55:00,129.84,129.86,129.6,129.69,9400.0,129.84,129.86,129.6,129.69,9400.0
2007-12-07 13:00:00,129.69,129.78,129.67,129.69,2900.0,129.69,129.78,129.67,129.69,2900.0
2007-12-07 13:05:00,129.7,129.8,129.65,129.75,4800.0,129.7,129.8,129.65,129.75,4800.0
2007-12-07 13:10:00,129.77,129.78,129.63,129.7,5200.0,129.77,129.78,129.63,129.7,5200.0
2007-12-07 13:15:00,129.7,129.75,129.63,129.75,5200.0,129.7,129.75,129.63,129.75,5200.0
2007-12-07 13:20:00,129.76,129.87,129.45,129.5,10200.0,129.76,129.87,129.45,129.5,10200.0
2007-12-07 13:25:00,129.44,129.48,129.33,129.4,5700.0,129.44,129.48,129.33,129.4,5700.0
2007-12-07 13:30:00,129.46,129.68,129.35,129.59,4200.0,129.46,129.68,129.35,129.59,4200.0
2007-12-07 13:35:00,129.61,129.75,129.58,129.61,3300.0,129.61,129.75,129.58,129.61,3300.0
2007-12-07 13:40:00,129.57,129.8,129.4,129.8,4700.0,129.57,129.8,129.4,129.8,4700.0
2007-12-07 13:45:00,129.79,129.86,129.51,129.6,5900.0,129.79,129.86,129.51,129.6,5900.0
2007-12-07 13:50:00,129.6,129.6,129.42,129.43,5000.0,129.6,129.6,129.42,129.43,5000.0
2007-12-07 13:55:00,129.47,129.47,129.4,129.43,3000.0,129.47,129.47,129.4,129.43,3000.0
2007-12-07 14:00:00,129.42,129.63,129.39,129.58,6900.0,129.42,129.63,129.39,129.58,6900.0
2007-12-07 14:05:00,129.63,129.76,129.51,129.64,4800.0,129.63,129.76,129.51,129.64,4800.0
2007-12-07 14:10:00,129.66,129.72,129.49,129.57,6100.0,129.66,129.72,129.49,129.57,6100.0
2007-12-07 14:15:00,129.55,129.69,129.49,129.6,7200.0,129.55,129.69,129.49,129.6,7200.0
2007-12-07 14:20:00,129.55,129.56,129.53,129.55,2700.0,129.55,129.56,129.53,129.55,2700.0
2007-12-07 14:25:00,129.55,129.55,129.48,129.48,6600.0,129.55,129.55,129.48,129.48,6600.0
2007-12-07 14:30:00,129.49,129.75,129.47,129.61,7000.0,129.49,129.75,129.47,129.61,7000.0
2007-12-07 14:35:00,129.64,129.85,129.64,129.85,5700.0,129.64,129.85,129.64,129.85,5700.0
2007-12-07 14:40:00,129.83,129.91,129.8,129.82,5300.0,129.83,129.91,129.8,129.82,5300.0
2007-12-07 14:45:00,129.8,129.88,129.71,129.79,7600.0,129.8,129.88,129.71,129.79,7600.0
2007-12-07 14:50:00,129.77,129.88,129.63,129.63,6000.0,129.77,129.88,129.63,129.63,6000.0
2007-12-07 14:55:00,129.67,129.85,129.63,129.8,5900.0,129.67,129.85,129.63,129.8,5900.0
2007-12-07 15:00:00,129.86,130.15,129.75,129.96,8500.0,129.86,130.15,129.75,129.96,8500.0
2007-12-07 15:05:00,129.97,130.33,129.97,130.32,8500.0,129.97,130.33,129.97,130.32,8500.0
2007-12-07 15:10:00,130.27,130.51,130.21,130.25,7400.0,130.27,130.51,130.21,130.25,7400.0
2007-12-07 15:15:00,130.25,130.3,129.83,129.98,8300.0,130.25,130.3,129.83,129.98,8300.0
2007-12-07 15:20:00,129.9,130.1,129.73,130.0,12300.0,129.9,130.1,129.73,130.0,12300.0
2007-12-07 15:25:00,130.04,130.17,129.96,130.13,13100.0,130.04,130.17,129.96,130.13,13100.0
2007-12-07 15:30:00,130.13,130.17,130.02,130.09,31300.0,130.13,130.17,130.02,130.09,31300.0
2007-12-07 15:35:00,130.09,130.19,129.96,130.13,18000.0,130.09,130.19,129.96,130.13,18000.0
2007-12-07 15:40:00,130.13,130.17,130.05,130.12,13900.0,130.13,130.17,130.05,130.12,13900.0
2007-12-07 15:45:00,130.12,130.47,130.12,130.26,19800.0,130.12,130.47,130.12,130.26,19800.0
2007-12-07 15:50:00,130.26,130.35,129.94,130.06,24100.0,130.26,130.35,129.94,130.06,24100.0
2007-12-07 15:55:00,129.98,130.1,129.94,130.03,29100.0,129.98,130.1,129.94,130.03,29100.0
2007-12-10 09:30:00,129.97,131.0,129.7,129.7,9600.0,129.97,131.0,129.7,129.7,9600.0
2007-12-10 09:35:00,129.79,129.89,129.5,129.88,9800.0,129.79,129.89,129.5,129.88,9800.0
2007-12-10 09:40:00,129.77,129.85,129.3,129.56,13300.0,129.77,129.85,129.3,129.56,13300.0
2007-12-10 09:45:00,129.46,129.87,129.43,129.78,9200.0,129.46,129.87,129.43,129.78,9200.0
2007-12-10 09:50:00,129.79,130.73,129.78,130.43,11200.0,129.79,130.73,129.78,130.43,11200.0
2007-12-10 09:55:00,130.42,131.0,130.38,130.66,14600.0,130.42,131.0,130.38,130.66,14600.0
2007-12-10 10:00:00,130.67,130.75,130.55,130.69,7800.0,130.67,130.75,130.55,130.69,7800.0
2007-12-10 10:05:00,130.75,130.75,130.61,130.73,5700.0,130.75,130.75,130.61,130.73,5700.0
2007-12-10 10:10:00,130.73,130.91,130.55,130.55,8800.0,130.73,130.91,130.55,130.55,8800.0
2007-12-10 10:15:00,130.65,130.92,130.56,130.71,10100.0,130.65,130.92,130.56,130.71,10100.0
2007-12-10 10:20:00,130.71,130.76,130.48,130.64,13000.0,130.71,130.76,130.48,130.64,13000.0
2007-12-10 10:25:00,130.68,130.71,130.59,130.71,8200.0,130.68,130.71,130.59,130.71,8200.0
2007-12-10 10:30:00,130.72,131.31,130.72,131.23,20700.0,130.72,131.31,130.72,131.23,20700.0
2007-12-10 10:35:00,131.19,131.47,131.13,131.42,10200.0,131.19,131.47,131.13,131.42,10200.0
2007-12-10 10:40:00,131.36,131.84,131.28,131.79,17000.0,131.36,131.84,131.28,131.79,17000.0
2007-12-10 10:45:00,131.75,131.75,131.3,131.39,6300.0,131.75,131.75,131.3,131.39,6300.0
2007-12-10 10:50:00,131.3,131.36,131.09,131.09,8500.0,131.3,131.36,131.09,131.09,8500.0
2007-12-10 10:55:00,131.2,131.41,131.14,131.41,10800.0,131.2,131.41,131.14,131.41,10800.0
2007-12-10 11:00:00,131.41,131.45,131.19,131.27,6800.0,131.41,131.45,131.19,131.27,6800.0
2007-12-10 11:05:00,131.27,131.32,131.0,131.05,10700.0,131.27,131.32,131.0,131.05,10700.0
2007-12-10 11:10:00,131.1,131.44,131.06,131.19,13100.0,131.1,131.44,131.06,131.19,13100.0
2007-12-10 11:15:00,131.19,131.36,131.07,131.18,11100.0,131.19,131.36,131.07,131.18,11100.0
2007-12-10 11:20:00,131.12,131.23,131.07,131.12,7900.0,131.12,131.23,131.07,131.12,7900.0
2007-12-10 11:25:00,131.08,131.36,130.97,131.18,10000.0,131.08,131.36,130.97,131.18,10000.0
2007-12-10 11:30:00,131.14,131.36,131.09,131.1,10500.0,131.14,131.36,131.09,131.1,10500.0
2007-12-10 11:35:00,131.13,131.32,131.05,131.32,4800.0,131.13,131.32,131.05,131.32,4800.0
2007-12-10 11:40:00,131.32,131.32,131.03,131.09,3700.0,131.32,131.32,131.03,131.09,3700.0
2007-12-10 11:45:00,131.1,131.11,130.86,131.05,8500.0,131.1,131.11,130.86,131.05,8500.0
2007-12-10 11:50:00,131.08,131.08,130.92,130.98,3600.0,131.08,131.08,130.92,130.98,3600.0
2007-12-10 11:55:00,130.99,131.23,130.99,131.21,3500.0,130.99,131.23,130.99,131.21,3500.0
2007-12-10 12:00:00,131.22,131.22,130.99,131.0,4800.0,131.22,131.22,130.99,131.0,4800.0
2007-12-10 12:05:00,131.01,131.28,130.95,131.16,5600.0,131.01,131.28,130.95,131.16,5600.0
2007-12-10 12:10:00,131.11,131.19,130.92,131.19,5700.0,131.11,131.19,130.92,131.19,5700.0
2007-12-10 12:15:00,131.19,131.2,130.98,130.98,5100.0,131.19,131.2,130.98,130.98,5100.0
2007-12-10 12:20:00,131.0,131.15,130.94,131.09,3700.0,131.0,131.15,130.94,131.09,3700.0
2007-12-10 12:25:00,131.13,131.18,130.98,131.06,5900.0,131.13,131.18,130.98,131.06,5900.0
2007-12-10 12:30:00,131.04,131.1,130.97,131.03,4900.0,131.04,131.1,130.97,131.03,4900.0
2007-12-10 12:35:00,131.03,131.03,130.96,131.01,1800.0,131.03,131.03,130.96,131.01,1800.0
2007-12-10 12:40:00,130.97,131.33,130.96,131.25,3900.0,130.97,131.33,130.96,131.25,3900.0
2007-12-10 12:45:00,131.21,131.26,131.17,131.24,3900.0,131.21,131.26,131.17,131.24,3900.0
2007-12-10 12:50:00,131.24,131.34,131.19,131.34,3000.0,131.24,131.34,131.19,131.34,3000.0
2007-12-10 12:55:00,131.33,131.34,131.16,131.19,3700.0,131.33,131.34,131.16,131.19,3700.0
2007-12-10 13:00:00,131.27,131.45,131.27,131.41,3200.0,131.27,131.45,131.27,131.41,3200.0
2007-12-10 13:05:00,131.45,131.76,131.43,131.75,10300.0,131.45,131.76,131.43,131.75,10300.0
2007-12-10 13:10:00,131.74,131.83,131.73,131.76,3400.0,131.74,131.83,131.73,131.76,3400.0
2007-12-10 13:15:00,131.81,131.98,131.76,131.93,7000.0,131.81,131.98,131.76,131.93,7000.0
2007-12-10 13:20:00,131.96,132.11,131.92,132.08,7700.0,131.96,132.11,131.92,132.08,7700.0
2007-12-10 13:25:00,132.16,132.27,132.01,132.07,6100.0,132.16,132.27,132.01,132.07,6100.0
2007-12-10 13:30:00,132.06,132.08,131.94,132.01,5500.0,132.06,132.08,131.94,132.01,5500.0
2007-12-10 13:35:00,132.0,132.0,131.82,131.85,4200.0,132.0,132.0,131.82,131.85,4200.0
2007-12-10 13:40:00,131.88,131.98,131.88,131.93,4000.0,131.88,131.98,131.88,131.93,4000.0
2007-12-10 13:45:00,131.92,131.92,131.69,131.69,6400.0,131.92,131.92,131.69,131.69,6400.0
2007-12-10 13:50:00,131.73,131.77,131.57,131.57,6500.0,131.73,131.77,131.57,131.57,6500.0
2007-12-10 13:55:00,131.59,131.72,131.27,131.33,8600.0,131.59,131.72,131.27,131.33,8600.0
2007-12-10 14:00:00,131.32,131.4,131.19,131.34,7600.0,131.32,131.4,131.19,131.34,7600.0
2007-12-10 14:05:00,131.29,131.29,131.2,131.21,7500.0,131.29,131.29,131.2,131.21,7500.0
2007-12-10 14:10:00,131.26,131.26,131.03,131.03,5700.0,131.26,131.26,131.03,131.03,5700.0
2007-12-10 14:15:00,131.03,131.04,130.77,130.87,11100.0,131.03,131.04,130.77,130.87,11100.0
2007-12-10 14:20:00,130.87,131.19,130.86,131.17,5700.0,130.87,131.19,130.86,131.17,5700.0
2007-12-10 14:25:00,131.11,131.16,131.05,131.13,5300.0,131.11,131.16,131.05,131.13,5300.0
2007-12-10 14:30:00,131.14,131.19,131.0,131.0,7700.0,131.14,131.19,131.0,131.0,7700.0
2007-12-10 14:35:00,131.03,131.2,131.03,131.1,7000.0,131.03,131.2,131.03,131.1,7000.0
2007-12-10 14:40:00,131.1,131.13,130.99,131.13,8400.0,131.1,131.13,130.99,131.13,8400.0
2007-12-10 14:45:00,131.13,131.46,131.13,131.3,9700.0,131.13,131.46,131.13,131.3,9700.0
2007-12-10 14:50:00,131.32,131.32,131.08,131.17,6800.0,131.32,131.32,131.08,131.17,6800.0
2007-12-10 14:55:00,131.09,131.2,131.04,131.12,7600.0,131.09,131.2,131.04,131.12,7600.0
2007-12-10 15:00:00,131.11,131.38,131.1,131.29,7200.0,131.11,131.38,131.1,131.29,7200.0
2007-12-10 15:05:00,131.29,131.65,131.28,131.44,11500.0,131.29,131.65,131.28,131.44,11500.0
2007-12-10 15:10:00,131.39,131.49,131.28,131.39,10300.0,131.39,131.49,131.28,131.39,10300.0
2007-12-10 15:15:00,131.39,131.62,131.39,131.51,11400.0,131.39,131.62,131.39,131.51,11400.0
2007-12-10 15:20:00,131.55,131.64,131.52,131.64,7200.0,131.55,131.64,131.52,131.64,7200.0
2007-12-10 15:25:00,131.61,131.77,131.58,131.67,10800.0,131.61,131.77,131.58,131.67,10800.0
2007-12-10 15:30:00,131.66,131.74,131.45,131.55,18300.0,131.66,131.74,131.45,131.55,18300.0
2007-12-10 15:35:00,131.62,131.9,131.6,131.9,15500.0,131.62,131.9,131.6,131.9,15500.0
2007-12-10 15:40:00,131.93,132.04,131.87,132.04,20100.0,131.93,132.04,131.87,132.04,20100.0
2007-12-10 15:45:00,132.02,132.26,131.92,132.26,33400.0,132.02,132.26,131.92,132.26,33400.0
2007-12-10 15:50:00,132.26,132.41,132.13,132.25,29600.0,132.26,132.41,132.13,132.25,29600.0
2007-12-10 15:55:00,132.26,132.44,132.0,132.23,50200.0,132.26,132.44,132.0,132.23,50200.0
2007-12-11 09:30:00,130.52,130.9,130.5,130.86,26100.0,130.52,130.9,130.5,130.86,26100.0
2007-12-11 09:35:00,130.89,131.02,130.41,131.0,14900.0,130.89,131.02,130.41,131.0,14900.0
2007-12-11 09:40:00,131.0,131.22,130.99,131.07,6700.0,131.0,131.22,130.99,131.07,6700.0
2007-12-11 09:45:00,131.07,131.89,131.06,131.7,11100.0,131.07,131.89,131.06,131.7,11100.0
2007-12-11 09:50:00,131.7,132.2,131.7,132.1,15500.0,131.7,132.2,131.7,132.1,15500.0
2007-12-11 09:55:00,132.1,132.15,131.92,131.92,11300.0,132.1,132.15,131.92,131.92,11300.0
2007-12-11 10:00:00,132.12,132.33,132.1,132.16,10300.0,132.12,132.33,132.1,132.16,10300.0
2007-12-11 10:05:00,132.28,132.38,132.16,132.27,8700.0,132.28,132.38,132.16,132.27,8700.0
2007-12-11 10:10:00,132.25,132.25,132.02,132.02,8800.0,132.25,132.25,132.02,132.02,8800.0
2007-12-11 10:15:00,132.02,132.05,131.67,132.0,35400.0,132.02,132.05,131.67,132.0,35400.0
2007-12-11 10:20:00,131.98,132.22,131.89,132.22,6600.0,131.98,132.22,131.89,132.22,6600.0
2007-12-11 10:25:00,132.23,132.23,131.9,131.9,8700.0,132.23,132.23,131.9,131.9,8700.0
2007-12-11 10:30:00,131.88,131.9,131.77,131.89,7000.0,131.88,131.9,131.77,131.89,7000.0
2007-12-11 10:35:00,131.9,131.97,131.81,131.84,16400.0,131.9,131.97,131.81,131.84,16400.0
2007-12-11 10:40:00,131.84,131.84,131.69,131.7,7200.0,131.84,131.84,131.69,131.7,7200.0
2007-12-11 10:45:00,131.69,131.73,131.01,131.01,25300.0,131.69,131.73,131.01,131.01,25300.0
2007-12-11 10:50:00,131.01,131.12,130.97,131.05,5100.0,131.01,131.12,130.97,131.05,5100.0
2007-12-11 10:55:00,131.04,131.14,130.61,130.66,34200.0,131.04,131.14,130.61,130.66,34200.0
2007-12-11 11:00:00,130.65,130.8,130.57,130.75,6200.0,130.65,130.8,130.57,130.75,6200.0
2007-12-11 11:05:00,130.74,130.79,130.5,130.5,16600.0,130.74,130.79,130.5,130.5,16600.0
2007-12-11 11:10:00,130.54,130.59,130.16,130.35,31900.0,130.54,130.59,130.16,130.35,31900.0
2007-12-11 11:15:00,130.34,130.34,129.63,129.79,23200.0,130.34,130.34,129.63,129.79,23200.0
2007-12-11 11:20:00,129.7,129.87,129.64,129.64,10000.0,129.7,129.87,129.64,129.64,10000.0
2007-12-11 11:25:00,129.64,129.64,129.24,129.24,20600.0,129.64,129.64,129.24,129.24,20600.0
2007-12-11 11:30:00,129.33,129.65,129.3,129.63,8400.0,129.33,129.65,129.3,129.63,8400.0
2007-12-11 11:35:00,129.62,129.65,128.96,129.01,37000.0,129.62,129.65,128.96,129.01,37000.0
2007-12-11 11:40:00,129.09,129.09,128.62,128.92,34000.0,129.09,129.09,128.62,128.92,34000.0
2007-12-11 11:45:00,129.02,129.02,128.42,128.73,37800.0,129.02,129.02,128.42,128.73,37800.0
2007-12-11 11:50:00,128.82,128.89,128.3,128.3,47700.0,128.82,128.89,128.3,128.3,47700.0
2007-12-11 11:55:00,128.35,128.53,128.1,128.45,72900.0,128.35,128.53,128.1,128.45,72900.0
2007-12-11 12:00:00,128.45,128.63,128.2,128.43,23800.0,128.45,128.63,128.2,128.43,23800.0
2007-12-11 12:05:00,128.5,128.62,128.45,128.56,14700.0,128.5,128.62,128.45,128.56,14700.0
2007-12-11 12:10:00,128.61,129.01,128.56,128.67,15000.0,128.61,129.01,128.56,128.67,15000.0
2007-12-11 12:15:00,128.68,128.75,127.61,128.17,53000.0,128.68,128.75,127.61,128.17,53000.0
2007-12-11 12:20:00,128.17,128.69,128.13,128.24,22400.0,128.17,128.69,128.13,128.24,22400.0
2007-12-11 12:25:00,128.24,128.39,128.05,128.27,48200.0,128.24,128.39,128.05,128.27,48200.0
2007-12-11 12:30:00,128.23,129.05,128.23,128.56,43900.0,128.23,129.05,128.23,128.56,43900.0
2007-12-11 12:35:00,128.73,128.95,128.55,128.87,9100.0,128.73,128.95,128.55,128.87,9100.0
2007-12-11 12:40:00,128.95,129.02,128.5,128.86,20800.0,128.95,129.02,128.5,128.86,20800.0
2007-12-11 12:45:00,128.86,128.88,128.44,128.5,29200.0,128.86,128.88,128.44,128.5,29200.0
2007-12-11 12:50:00,128.5,128.66,128.4,128.52,9400.0,128.5,128.66,128.4,128.52,9400.0
2007-12-11 12:55:00,128.55,128.72,128.5,128.67,5200.0,128.55,128.72,128.5,128.67,5200.0
2007-12-11 13:00:00,128.67,128.77,128.49,128.57,8900.0,128.67,128.77,128.49,128.57,8900.0
2007-12-11 13:05:00,128.57,128.6,128.51,128.55,4600.0,128.57,128.6,128.51,128.55,4600.0
2007-12-11 13:10:00,128.52,128.59,128.5,128.54,5800.0,128.52,128.59,128.5,128.54,5800.0
2007-12-11 13:15:00,128.53,129.0,128.45,128.65,16700.0,128.53,129.0,128.45,128.65,16700.0
2007-12-11 13:20:00,128.67,128.84,128.63,128.78,7300.0,128.67,128.84,128.63,128.78,7300.0
2007-12-11 13:25:00,128.78,128.9,128.77,128.88,3600.0,128.78,128.9,128.77,128.88,3600.0
2007-12-11 13:30:00,128.87,128.92,128.83,128.92,3200.0,128.87,128.92,128.83,128.92,3200.0
2007-12-11 13:35:00,128.94,128.96,128.78,128.85,6400.0,128.94,128.96,128.78,128.85,6400.0
2007-12-11 13:40:00,128.85,128.88,128.77,128.88,2200.0,128.85,128.88,128.77,128.88,2200.0
2007-12-11 13:45:00,128.88,129.4,128.88,129.28,6100.0,128.88,129.4,128.88,129.28,6100.0
2007-12-11 13:50:00,129.42,129.49,129.13,129.2,4400.0,129.42,129.49,129.13,129.2,4400.0
2007-12-11 13:55:00,129.16,129.34,129.16,129.25,2000.0,129.16,129.34,129.16,129.25,2000.0
2007-12-11 14:00:00,129.29,129.47,129.05,129.07,9100.0,129.29,129.47,129.05,129.07,9100.0
2007-12-11 14:05:00,129.07,129.07,129.0,129.03,3700.0,129.07,129.07,129.0,129.03,3700.0
2007-12-11 14:10:00,129.11,129.82,129.11,129.49,6000.0,129.11,129.82,129.11,129.49,6000.0
2007-12-11 14:15:00,129.22,129.6,128.25,128.49,17900.0,129.22,129.6,128.25,128.49,17900.0
2007-12-11 14:20:00,128.35,128.45,127.75,128.07,19200.0,128.35,128.45,127.75,128.07,19200.0
2007-12-11 14:25:00,128.07,128.2,127.8,128.05,22600.0,128.07,128.2,127.8,128.05,22600.0
2007-12-11 14:30:00,128.11,128.11,127.75,127.76,17700.0,128.11,128.11,127.75,127.76,17700.0
2007-12-11 14:35:00,127.76,127.99,127.47,127.74,25500.0,127.76,127.99,127.47,127.74,25500.0
2007-12-11 14:40:00,127.76,127.85,127.44,127.58,30400.0,127.76,127.85,127.44,127.58,30400.0
2007-12-11 14:45:00,127.56,127.72,127.44,127.56,14700.0,127.56,127.72,127.44,127.56,14700.0
2007-12-11 14:50:00,127.62,127.72,127.46,127.65,14000.0,127.62,127.72,127.46,127.65,14000.0
2007-12-11 14:55:00,127.65,127.66,127.46,127.53,14400.0,127.65,127.66,127.46,127.53,14400.0
2007-12-11 15:00:00,127.59,127.61,127.35,127.38,19400.0,127.59,127.61,127.35,127.38,19400.0
2007-12-11 15:05:00,127.35,127.53,127.24,127.25,17400.0,127.35,127.53,127.24,127.25,17400.0
2007-12-11 15:10:00,127.32,127.51,127.25,127.3,15300.0,127.32,127.51,127.25,127.3,15300.0
2007-12-11 15:15:00,127.26,127.44,127.15,127.25,14900.0,127.26,127.44,127.15,127.25,14900.0
2007-12-11 15:20:00,127.27,127.4,127.03,127.34,17900.0,127.27,127.4,127.03,127.34,17900.0
2007-12-11 15:25:00,127.31,127.36,127.16,127.18,15500.0,127.31,127.36,127.16,127.18,15500.0
2007-12-11 15:30:00,127.2,127.39,127.1,127.25,23000.0,127.2,127.39,127.1,127.25,23000.0
2007-12-11 15:35:00,127.28,127.3,127.02,127.09,18800.0,127.28,127.3,127.02,127.09,18800.0
2007-12-11 15:40:00,127.09,127.31,126.92,127.03,35400.0,127.09,127.31,126.92,127.03,35400.0
2007-12-11 15:45:00,127.07,127.4,127.03,127.12,38600.0,127.07,127.4,127.03,127.12,38600.0
2007-12-11 15:50:00,127.13,127.67,127.1,127.51,49000.0,127.13,127.67,127.1,127.51,49000.0
2007-12-11 15:55:00,127.58,128.05,127.42,127.63,56600.0,127.58,128.05,127.42,127.63,56600.0
2007-12-12 09:30:00,130.62,130.62,129.26,130.23,22400.0,130.62,130.62,129.26,130.23,22400.0
2007-12-12 09:35:00,130.13,130.23,130.03,130.18,34900.0,130.13,130.23,130.03,130.18,34900.0
2007-12-12 09:40:00,130.17,130.25,129.91,130.18,51000.0,130.17,130.25,129.91,130.18,51000.0
2007-12-12 09:45:00,130.17,130.5,129.23,129.23,41700.0,130.17,130.5,129.23,129.23,41700.0
2007-12-12 09:50:00,129.23,129.48,128.97,129.18,15500.0,129.23,129.48,128.97,129.18,15500.0
2007-12-12 09:55:00,129.17,129.29,129.01,129.27,5700.0,129.17,129.29,129.01,129.27,5700.0
2007-12-12 10:00:00,129.17,129.23,128.5,128.74,11500.0,129.17,129.23,128.5,128.74,11500.0
2007-12-12 10:05:00,128.69,129.0,128.69,128.85,4400.0,128.69,129.0,128.69,128.85,4400.0
2007-12-12 10:10:00,128.77,128.83,128.57,128.83,6600.0,128.77,128.83,128.57,128.83,6600.0
2007-12-12 10:15:00,128.83,128.87,128.57,128.6,9500.0,128.83,128.87,128.57,128.6,9500.0
2007-12-12 10:20:00,128.62,128.65,128.45,128.54,10700.0,128.62,128.65,128.45,128.54,10700.0
2007-12-12 10:25:00,128.48,128.63,128.38,128.62,10100.0,128.48,128.63,128.38,128.62,10100.0
2007-12-12 10:30:00,128.65,128.73,128.35,128.35,7400.0,128.65,128.73,128.35,128.35,7400.0
2007-12-12 10:35:00,128.38,128.41,128.05,128.05,6900.0,128.38,128.41,128.05,128.05,6900.0
2007-12-12 10:40:00,128.05,128.2,127.9,128.0,6100.0,128.05,128.2,127.9,128.0,6100.0
2007-12-12 10:45:00,127.98,128.0,127.38,127.38,14900.0,127.98,128.0,127.38,127.38,14900.0
2007-12-12 10:50:00,127.44,127.6,127.38,127.44,10400.0,127.44,127.6,127.38,127.44,10400.0
2007-12-12 10:55:00,127.38,127.49,127.29,127.38,22600.0,127.38,127.49,127.29,127.38,22600.0
2007-12-12 11:00:00,127.25,127.48,127.25,127.33,5300.0,127.25,127.48,127.25,127.33,5300.0
2007-12-12 11:05:00,127.26,127.41,127.26,127.35,5100.0,127.26,127.41,127.26,127.35,5100.0
2007-12-12 11:10:00,127.34,127.64,127.15,127.28,10100.0,127.34,127.64,127.15,127.28,10100.0
2007-12-12 11:15:00,127.21,127.21,126.92,127.15,8700.0,127.21,127.21,126.92,127.15,8700.0
2007-12-12 11:20:00,127.1,127.12,126.83,126.92,5500.0,127.1,127.12,126.83,126.92,5500.0
2007-12-12 11:25:00,126.86,126.94,126.66,126.82,6500.0,126.86,126.94,126.66,126.82,6500.0
2007-12-12 11:30:00,126.9,126.91,126.56,126.8,6200.0,126.9,126.91,126.56,126.8,6200.0
2007-12-12 11:35:00,126.74,126.91,126.66,126.66,5100.0,126.74,126.91,126.66,126.66,5100.0
2007-12-12 11:40:00,126.72,126.79,126.52,126.52,4600.0,126.72,126.79,126.52,126.52,4600.0
2007-12-12 11:45:00,126.57,126.58,126.14,126.14,13900.0,126.57,126.58,126.14,126.14,13900.0
2007-12-12 11:50:00,126.22,126.26,126.0,126.22,10000.0,126.22,126.26,126.0,126.22,10000.0
2007-12-12 11:55:00,126.23,126.24,126.0,126.02,9000.0,126.23,126.24,126.0,126.02,9000.0
2007-12-12 12:00:00,126.01,126.1,125.8,125.8,11100.0,126.01,126.1,125.8,125.8,11100.0
2007-12-12 12:05:00,125.79,125.79,125.32,125.43,11800.0,125.79,125.79,125.32,125.43,11800.0
2007-12-12 12:10:00,125.43,125.66,125.43,125.58,5400.0,125.43,125.66,125.43,125.58,5400.0
2007-12-12 12:15:00,125.61,125.66,125.39,125.45,5900.0,125.61,125.66,125.39,125.45,5900.0
2007-12-12 12:20:00,125.39,125.47,125.17,125.24,12700.0,125.39,125.47,125.17,125.24,12700.0
2007-12-12 12:25:00,125.12,125.32,124.97,124.97,11200.0,125.12,125.32,124.97,124.97,11200.0
2007-12-12 12:30:00,124.89,125.0,124.8,124.98,10400.0,124.89,125.0,124.8,124.98,10400.0
2007-12-12 12:35:00,124.95,125.02,124.59,124.79,9900.0,124.95,125.02,124.59,124.79,9900.0
2007-12-12 12:40:00,124.81,124.81,124.56,124.65,6700.0,124.81,124.81,124.56,124.65,6700.0
2007-12-12 12:45:00,124.64,124.79,124.51,124.72,10100.0,124.64,124.79,124.51,124.72,10100.0
2007-12-12 12:50:00,124.75,124.77,124.64,124.67,4600.0,124.75,124.77,124.64,124.67,4600.0
2007-12-12 12:55:00,124.75,125.21,124.72,124.96,8000.0,124.75,125.21,124.72,124.96,8000.0
2007-12-12 13:00:00,125.04,125.07,124.86,124.93,7200.0,125.04,125.07,124.86,124.93,7200.0
2007-12-12 13:05:00,124.94,125.08,124.79,125.06,7000.0,124.94,125.08,124.79,125.06,7000.0
2007-12-12 13:10:00,125.06,125.22,125.05,125.19,6800.0,125.06,125.22,125.05,125.19,6800.0
2007-12-12 13:15:00,125.13,125.13,124.85,124.96,4400.0,125.13,125.13,124.85,124.96,4400.0
2007-12-12 13:20:00,124.96,124.97,124.89,124.92,2700.0,124.96,124.97,124.89,124.92,2700.0
2007-12-12 13:25:00,124.93,124.94,124.63,124.8,8600.0,124.93,124.94,124.63,124.8,8600.0
2007-12-12 13:30:00,124.75,124.95,124.59,124.59,11300.0,124.75,124.95,124.59,124.59,11300.0
2007-12-12 13:35:00,124.59,125.1,124.59,124.98,9100.0,124.59,125.1,124.59,124.98,9100.0
2007-12-12 13:40:00,124.96,125.25,124.96,125.22,6300.0,124.96,125.25,124.96,125.22,6300.0
2007-12-12 13:45:00,125.16,125.25,124.99,125.22,10600.0,125.16,125.25,124.99,125.22,10600.0
2007-12-12 13:50:00,125.24,125.43,125.19,125.33,4400.0,125.24,125.43,125.19,125.33,4400.0
2007-12-12 13:55:00,125.35,125.43,125.03,125.07,5100.0,125.35,125.43,125.03,125.07,5100.0
2007-12-12 14:00:00,125.07,125.26,124.97,125.17,11500.0,125.07,125.26,124.97,125.17,11500.0
2007-12-12 14:05:00,125.19,125.31,125.15,125.28,7200.0,125.19,125.31,125.15,125.28,7200.0
2007-12-12 14:10:00,125.32,125.33,125.02,125.28,12400.0,125.32,125.33,125.02,125.28,12400.0
2007-12-12 14:15:00,125.23,125.37,125.17,125.31,7500.0,125.23,125.37,125.17,125.31,7500.0
2007-12-12 14:20:00,125.3,125.32,125.1,125.32,26500.0,125.3,125.32,125.1,125.32,26500.0
2007-12-12 14:25:00,125.32,125.4,125.07,125.2,19400.0,125.32,125.4,125.07,125.2,19400.0
2007-12-12 14:30:00,125.17,125.26,125.05,125.25,9300.0,125.17,125.26,125.05,125.25,9300.0
2007-12-12 14:35:00,125.25,125.38,125.22,125.37,6400.0,125.25,125.38,125.22,125.37,6400.0
2007-12-12 14:40:00,125.27,125.61,125.27,125.54,8400.0,125.27,125.61,125.27,125.54,8400.0
2007-12-12 14:45:00,125.5,125.5,125.32,125.45,8000.0,125.5,125.5,125.32,125.45,8000.0
2007-12-12 14:50:00,125.45,125.54,125.32,125.37,8600.0,125.45,125.54,125.32,125.37,8600.0
2007-12-12 14:55:00,125.39,125.56,125.2,125.2,28200.0,125.39,125.56,125.2,125.2,28200.0
2007-12-12 15:00:00,125.17,125.25,124.6,124.73,17400.0,125.17,125.25,124.6,124.73,17400.0
2007-12-12 15:05:00,124.8,124.86,124.55,124.79,14400.0,124.8,124.86,124.55,124.79,14400.0
2007-12-12 15:10:00,124.7,124.75,124.42,124.42,33500.0,124.7,124.75,124.42,124.42,33500.0
2007-12-12 15:15:00,124.52,124.52,124.1,124.43,21400.0,124.52,124.52,124.1,124.43,21400.0
2007-12-12 15:20:00,124.36,124.52,124.0,124.04,35700.0,124.36,124.52,124.0,124.04,35700.0
2007-12-12 15:25:00,124.08,124.28,123.96,124.1,37500.0,124.08,124.28,123.96,124.1,37500.0
2007-12-12 15:30:00,124.1,124.15,123.8,123.87,36600.0,124.1,124.15,123.8,123.87,36600.0
2007-12-12 15:35:00,123.9,123.99,123.55,123.61,24900.0,123.9,123.99,123.55,123.61,24900.0
2007-12-12 15:40:00,123.62,123.8,123.55,123.78,42900.0,123.62,123.8,123.55,123.78,42900.0
2007-12-12 15:45:00,123.78,124.28,123.7,124.21,45300.0,123.78,124.28,123.7,124.21,45300.0
2007-12-12 15:50:00,124.12,124.45,123.94,124.45,39500.0,124.12,124.45,123.94,124.45,39500.0
2007-12-12 15:55:00,124.47,124.57,124.19,124.23,62200.0,124.47,124.57,124.19,124.23,62200.0
2007-12-13 09:30:00,123.33,124.09,123.33,123.93,8800.0,123.33,124.09,123.33,123.93,8800.0
2007-12-13 09:35:00,124.05,124.59,123.67,124.01,14400.0,124.05,124.59,123.67,124.01,14400.0
2007-12-13 09:40:00,123.92,124.28,123.7,124.21,9100.0,123.92,124.28,123.7,124.21,9100.0
2007-12-13 09:45:00,124.06,124.06,123.27,123.44,16900.0,124.06,124.06,123.27,123.44,16900.0
2007-12-13 09:50:00,123.34,123.7,123.18,123.26,13500.0,123.34,123.7,123.18,123.26,13500.0
2007-12-13 09:55:00,123.31,123.58,123.25,123.58,8900.0,123.31,123.58,123.25,123.58,8900.0
2007-12-13 10:00:00,123.37,123.69,123.1,123.1,13500.0,123.37,123.69,123.1,123.1,13500.0
2007-12-13 10:05:00,123.2,123.2,122.25,122.25,18100.0,123.2,123.2,122.25,122.25,18100.0
2007-12-13 10:10:00,122.19,122.84,122.19,122.47,34100.0,122.19,122.84,122.19,122.47,34100.0
2007-12-13 10:15:00,122.32,122.53,122.06,122.13,36800.0,122.32,122.53,122.06,122.13,36800.0
2007-12-13 10:20:00,122.13,122.53,122.1,122.33,35500.0,122.13,122.53,122.1,122.33,35500.0
2007-12-13 10:25:00,122.27,122.29,121.86,122.17,22900.0,122.27,122.29,121.86,122.17,22900.0
2007-12-13 10:30:00,122.14,122.88,122.14,122.51,14100.0,122.14,122.88,122.14,122.51,14100.0
2007-12-13 10:35:00,122.53,122.87,122.53,122.74,15400.0,122.53,122.87,122.53,122.74,15400.0
2007-12-13 10:40:00,122.78,122.92,122.51,122.51,18300.0,122.78,122.92,122.51,122.51,18300.0
2007-12-13 10:45:00,122.51,122.88,122.5,122.74,13600.0,122.51,122.88,122.5,122.74,13600.0
2007-12-13 10:50:00,122.72,122.81,122.54,122.73,15700.0,122.72,122.81,122.54,122.73,15700.0
2007-12-13 10:55:00,122.8,122.83,122.06,122.21,17000.0,122.8,122.83,122.06,122.21,17000.0
2007-12-13 11:00:00,122.21,122.26,122.01,122.09,18900.0,122.21,122.26,122.01,122.09,18900.0
2007-12-13 11:05:00,122.13,122.17,121.75,122.15,27100.0,122.13,122.17,121.75,122.15,27100.0
2007-12-13 11:10:00,122.12,122.17,121.75,121.84,22300.0,122.12,122.17,121.75,121.84,22300.0
2007-12-13 11:15:00,121.84,122.07,121.67,121.71,8000.0,121.84,122.07,121.67,121.71,8000.0
2007-12-13 11:20:00,121.66,121.8,121.56,121.69,23500.0,121.66,121.8,121.56,121.69,23500.0
2007-12-13 11:25:00,121.65,122.32,121.65,122.24,16800.0,121.65,122.32,121.65,122.24,16800.0
2007-12-13 11:30:00,122.18,122.24,121.78,122.0,12500.0,122.18,122.24,121.78,122.0,12500.0
2007-12-13 11:35:00,121.96,122.45,121.94,122.28,11900.0,121.96,122.45,121.94,122.28,11900.0
2007-12-13 11:40:00,122.28,122.51,122.18,122.46,5700.0,122.28,122.51,122.18,122.46,5700.0
2007-12-13 11:45:00,122.42,122.55,122.27,122.5,5600.0,122.42,122.55,122.27,122.5,5600.0
2007-12-13 11:50:00,122.51,122.65,122.35,122.42,7600.0,122.51,122.65,122.35,122.42,7600.0
2007-12-13 11:55:00,122.45,122.45,121.76,121.76,9200.0,122.45,122.45,121.76,121.76,9200.0
2007-12-13 12:00:00,121.65,121.73,120.75,120.75,59900.0,121.65,121.73,120.75,120.75,59900.0
2007-12-13 12:05:00,120.86,121.6,120.8,121.6,20600.0,120.86,121.6,120.8,121.6,20600.0
2007-12-13 12:10:00,121.64,121.86,121.49,121.8,13100.0,121.64,121.86,121.49,121.8,13100.0
2007-12-13 12:15:00,121.81,122.06,121.81,122.06,10300.0,121.81,122.06,121.81,122.06,10300.0
2007-12-13 12:20:00,121.99,122.17,121.95,122.14,10800.0,121.99,122.17,121.95,122.14,10800.0
2007-12-13 12:25:00,122.2,122.41,122.12,122.29,10900.0,122.2,122.41,122.12,122.29,10900.0
2007-12-13 12:30:00,122.28,122.54,122.28,122.5,11800.0,122.28,122.54,122.28,122.5,11800.0
2007-12-13 12:35:00,122.46,122.54,122.42,122.44,9000.0,122.46,122.54,122.42,122.44,9000.0
2007-12-13 12:40:00,122.46,122.46,122.01,122.17,12800.0,122.46,122.46,122.01,122.17,12800.0
2007-12-13 12:45:00,122.17,122.31,122.13,122.18,9100.0,122.17,122.31,122.13,122.18,9100.0
2007-12-13 12:50:00,122.18,122.31,122.17,122.29,7800.0,122.18,122.31,122.17,122.29,7800.0
2007-12-13 12:55:00,122.29,122.3,122.15,122.15,4200.0,122.29,122.3,122.15,122.15,4200.0
2007-12-13 13:00:00,122.15,122.3,122.11,122.25,5200.0,122.15,122.3,122.11,122.25,5200.0
2007-12-13 13:05:00,122.24,122.3,122.18,122.28,6000.0,122.24,122.3,122.18,122.28,6000.0
2007-12-13 13:10:00,122.33,122.4,122.28,122.28,7600.0,122.33,122.4,122.28,122.28,7600.0
2007-12-13 13:15:00,122.28,122.3,121.88,121.93,12400.0,122.28,122.3,121.88,121.93,12400.0
2007-12-13 13:20:00,121.92,121.99,121.81,121.86,5000.0,121.92,121.99,121.81,121.86,5000.0
2007-12-13 13:25:00,121.9,122.0,121.74,121.95,3800.0,121.9,122.0,121.74,121.95,3800.0
2007-12-13 13:30:00,122.0,122.02,121.79,121.99,6900.0,122.0,122.02,121.79,121.99,6900.0
2007-12-13 13:35:00,121.97,122.0,121.66,121.74,12800.0,121.97,122.0,121.66,121.74,12800.0
2007-12-13 13:40:00,121.77,121.94,121.62,121.92,17500.0,121.77,121.94,121.62,121.92,17500.0
2007-12-13 13:45:00,121.89,121.95,121.78,121.87,4500.0,121.89,121.95,121.78,121.87,4500.0
2007-12-13 13:50:00,121.87,122.15,121.87,122.15,8800.0,121.87,122.15,121.87,122.15,8800.0
2007-12-13 13:55:00,122.09,122.2,121.84,121.84,7200.0,122.09,122.2,121.84,121.84,7200.0
2007-12-13 14:00:00,122.0,122.16,121.65,122.03,11900.0,122.0,122.16,121.65,122.03,11900.0
2007-12-13 14:05:00,122.02,122.2,122.02,122.09,8700.0,122.02,122.2,122.02,122.09,8700.0
2007-12-13 14:10:00,122.1,122.2,121.85,121.99,8600.0,122.1,122.2,121.85,121.99,8600.0
2007-12-13 14:15:00,121.99,122.19,121.92,122.04,11000.0,121.99,122.19,121.92,122.04,11000.0
2007-12-13 14:20:00,122.08,122.16,121.96,122.0,15200.0,122.08,122.16,121.96,122.0,15200.0
2007-12-13 14:25:00,122.04,122.09,121.75,122.0,24600.0,122.04,122.09,121.75,122.0,24600.0
2007-12-13 14:30:00,122.05,122.05,121.77,121.85,15800.0,122.05,122.05,121.77,121.85,15800.0
2007-12-13 14:35:00,121.76,121.89,121.7,121.8,7600.0,121.76,121.89,121.7,121.8,7600.0
2007-12-13 14:40:00,121.8,121.94,121.73,121.89,6700.0,121.8,121.94,121.73,121.89,6700.0
2007-12-13 14:45:00,121.88,122.0,121.8,121.81,22000.0,121.88,122.0,121.8,121.81,22000.0
2007-12-13 14:50:00,121.88,122.09,121.81,121.97,18900.0,121.88,122.09,121.81,121.97,18900.0
2007-12-13 14:55:00,121.99,122.04,121.86,121.95,10500.0,121.99,122.04,121.86,121.95,10500.0
2007-12-13 15:00:00,121.91,122.05,121.86,122.0,14400.0,121.91,122.05,121.86,122.0,14400.0
2007-12-13 15:05:00,121.95,122.01,121.66,121.66,14800.0,121.95,122.01,121.66,121.66,14800.0
2007-12-13 15:10:00,121.63,121.66,121.23,121.23,11600.0,121.63,121.66,121.23,121.23,11600.0
2007-12-13 15:15:00,121.23,121.36,121.11,121.26,20800.0,121.23,121.36,121.11,121.26,20800.0
2007-12-13 15:20:00,121.26,121.32,120.7,120.81,20800.0,121.26,121.32,120.7,120.81,20800.0
2007-12-13 15:25:00,120.7,121.27,120.67,121.05,28900.0,120.7,121.27,120.67,121.05,28900.0
2007-12-13 15:30:00,121.16,121.32,120.95,121.15,33200.0,121.16,121.32,120.95,121.15,33200.0
2007-12-13 15:35:00,121.15,121.17,120.55,120.75,52800.0,121.15,121.17,120.55,120.75,52800.0
2007-12-13 15:40:00,120.77,120.84,120.47,120.63,36700.0,120.77,120.84,120.47,120.63,36700.0
2007-12-13 15:45:00,120.63,121.0,120.61,120.81,17300.0,120.63,121.0,120.61,120.81,17300.0
2007-12-13 15:50:00,120.75,120.89,120.38,120.5,55300.0,120.75,120.89,120.38,120.5,55300.0
2007-12-13 15:55:00,120.5,120.6,120.45,120.5,59500.0,120.5,120.6,120.45,120.5,59500.0
2007-12-14 09:30:00,120.74,120.9,119.75,120.86,15800.0,120.74,120.9,119.75,120.86,15800.0
2007-12-14 09:35:00,120.73,120.96,120.25,120.8,99900.0,120.73,120.96,120.25,120.8,99900.0
2007-12-14 09:40:00,120.8,120.81,120.6,120.64,18300.0,120.8,120.81,120.6,120.64,18300.0
2007-12-14 09:45:00,120.63,120.75,120.25,120.36,13300.0,120.63,120.75,120.25,120.36,13300.0
2007-12-14 09:50:00,120.38,120.59,120.05,120.25,11000.0,120.38,120.59,120.05,120.25,11000.0
2007-12-14 09:55:00,120.24,120.65,120.24,120.56,6800.0,120.24,120.65,120.24,120.56,6800.0
2007-12-14 10:00:00,120.63,120.85,120.48,120.63,26300.0,120.63,120.85,120.48,120.63,26300.0
2007-12-14 10:05:00,120.57,120.8,120.31,120.72,35800.0,120.57,120.8,120.31,120.72,35800.0
2007-12-14 10:10:00,120.6,121.05,120.5,121.05,26500.0,120.6,121.05,120.5,121.05,26500.0
2007-12-14 10:15:00,121.05,121.4,120.85,121.33,8000.0,121.05,121.4,120.85,121.33,8000.0
2007-12-14 10:20:00,121.39,121.61,121.39,121.49,8800.0,121.39,121.61,121.39,121.49,8800.0
2007-12-14 10:25:00,121.46,121.62,121.46,121.56,9000.0,121.46,121.62,121.46,121.56,9000.0
2007-12-14 10:30:00,121.56,121.56,121.2,121.25,13300.0,121.56,121.56,121.2,121.25,13300.0
2007-12-14 10:35:00,121.28,121.59,121.28,121.59,7000.0,121.28,121.59,121.28,121.59,7000.0
2007-12-14 10:40:00,121.54,122.02,121.44,121.77,11700.0,121.54,122.02,121.44,121.77,11700.0
2007-12-14 10:45:00,121.86,122.21,121.82,122.1,8200.0,121.86,122.21,121.82,122.1,8200.0
2007-12-14 10:50:00,122.21,122.32,121.81,121.93,13500.0,122.21,122.32,121.81,121.93,13500.0
2007-12-14 10:55:00,121.96,122.11,121.84,121.92,9700.0,121.96,122.11,121.84,121.92,9700.0
2007-12-14 11:00:00,121.93,122.36,121.93,122.04,5900.0,121.93,122.36,121.93,122.04,5900.0
2007-12-14 11:05:00,122.11,122.12,121.95,122.03,4100.0,122.11,122.12,121.95,122.03,4100.0
2007-12-14 11:10:00,121.95,121.99,121.74,121.82,3000.0,121.95,121.99,121.74,121.82,3000.0
2007-12-14 11:15:00,121.72,121.83,121.68,121.81,5500.0,121.72,121.83,121.68,121.81,5500.0
2007-12-14 11:20:00,121.82,122.03,121.8,122.03,3800.0,121.82,122.03,121.8,122.03,3800.0
2007-12-14 11:25:00,122.03,122.53,122.0,122.13,10000.0,122.03,122.53,122.0,122.13,10000.0
2007-12-14 11:30:00,122.12,122.33,122.1,122.1,8800.0,122.12,122.33,122.1,122.1,8800.0
2007-12-14 11:35:00,122.1,122.27,122.05,122.25,1400.0,122.1,122.27,122.05,122.25,1400.0
2007-12-14 11:40:00,122.25,122.41,122.13,122.25,3900.0,122.25,122.41,122.13,122.25,3900.0
2007-12-14 11:45:00,122.22,122.27,122.15,122.25,6800.0,122.22,122.27,122.15,122.25,6800.0
2007-12-14 11:50:00,122.27,122.35,122.23,122.28,2600.0,122.27,122.35,122.23,122.28,2600.0
2007-12-14 11:55:00,122.35,122.67,122.08,122.08,15700.0,122.35,122.67,122.08,122.08,15700.0
2007-12-14 12:00:00,122.07,122.07,121.39,121.5,10600.0,122.07,122.07,121.39,121.5,10600.0
2007-12-14 12:05:00,121.5,121.52,121.4,121.49,23800.0,121.5,121.52,121.4,121.49,23800.0
2007-12-14 12:10:00,121.49,121.52,121.03,121.09,22500.0,121.49,121.52,121.03,121.09,22500.0
2007-12-14 12:15:00,121.1,121.1,120.74,120.81,21900.0,121.1,121.1,120.74,120.81,21900.0
2007-12-14 12:20:00,120.92,120.94,120.74,120.89,4200.0,120.92,120.94,120.74,120.89,4200.0
2007-12-14 12:25:00,120.86,120.86,120.5,120.54,8700.0,120.86,120.86,120.5,120.54,8700.0
2007-12-14 12:30:00,120.55,120.62,120.48,120.51,4800.0,120.55,120.62,120.48,120.51,4800.0
2007-12-14 12:35:00,120.51,120.82,120.49,120.77,7800.0,120.51,120.82,120.49,120.77,7800.0
2007-12-14 12:40:00,120.74,120.75,120.48,120.5,16400.0,120.74,120.75,120.48,120.5,16400.0
2007-12-14 12:45:00,120.5,120.5,120.42,120.5,4400.0,120.5,120.5,120.42,120.5,4400.0
2007-12-14 12:50:00,120.5,120.56,120.34,120.43,13200.0,120.5,120.56,120.34,120.43,13200.0
2007-12-14 12:55:00,120.41,120.41,120.35,120.35,900.0,120.41,120.41,120.35,120.35,900.0
2007-12-14 13:00:00,120.41,120.45,120.23,120.42,3500.0,120.41,120.45,120.23,120.42,3500.0
2007-12-14 13:05:00,120.44,120.5,120.35,120.47,4700.0,120.44,120.5,120.35,120.47,4700.0
2007-12-14 13:10:00,120.54,120.54,120.44,120.44,3300.0,120.54,120.54,120.44,120.44,3300.0
2007-12-14 13:15:00,120.44,120.5,120.41,120.45,11600.0,120.44,120.5,120.41,120.45,11600.0
2007-12-14 13:20:00,120.41,120.41,120.26,120.35,2800.0,120.41,120.41,120.26,120.35,2800.0
2007-12-14 13:25:00,120.41,120.53,120.33,120.47,8200.0,120.41,120.53,120.33,120.47,8200.0
2007-12-14 13:30:00,120.42,120.5,120.36,120.41,3000.0,120.42,120.5,120.36,120.41,3000.0
2007-12-14 13:35:00,120.47,120.77,120.47,120.77,7800.0,120.47,120.77,120.47,120.77,7800.0
2007-12-14 13:40:00,120.8,120.8,120.73,120.79,1500.0,120.8,120.8,120.73,120.79,1500.0
2007-12-14 13:45:00,120.79,120.82,120.48,120.78,10400.0,120.79,120.82,120.48,120.78,10400.0
2007-12-14 13:50:00,120.85,120.85,120.46,120.46,8100.0,120.85,120.85,120.46,120.46,8100.0
2007-12-14 13:55:00,120.45,120.7,120.43,120.47,6500.0,120.45,120.7,120.43,120.47,6500.0
2007-12-14 14:00:00,120.46,120.55,120.17,120.27,6300.0,120.46,120.55,120.17,120.27,6300.0
2007-12-14 14:05:00,120.3,120.5,120.2,120.42,9000.0,120.3,120.5,120.2,120.42,9000.0
2007-12-14 14:10:00,120.39,120.5,120.33,120.49,13500.0,120.39,120.5,120.33,120.49,13500.0
2007-12-14 14:15:00,120.5,120.5,120.39,120.44,6300.0,120.5,120.5,120.39,120.44,6300.0
2007-12-14 14:20:00,120.5,120.59,120.39,120.5,9100.0,120.5,120.59,120.39,120.5,9100.0
2007-12-14 14:25:00,120.54,120.7,120.48,120.48,9900.0,120.54,120.7,120.48,120.48,9900.0
2007-12-14 14:30:00,120.47,120.59,120.43,120.52,3800.0,120.47,120.59,120.43,120.52,3800.0
2007-12-14 14:35:00,120.49,120.59,120.46,120.59,13000.0,120.49,120.59,120.46,120.59,13000.0
2007-12-14 14:40:00,120.59,120.67,120.36,120.46,16200.0,120.59,120.67,120.36,120.46,16200.0
2007-12-14 14:45:00,120.49,120.57,120.44,120.45,3700.0,120.49,120.57,120.44,120.45,3700.0
2007-12-14 14:50:00,120.5,120.63,120.25,120.63,10000.0,120.5,120.63,120.25,120.63,10000.0
2007-12-14 14:55:00,120.7,120.7,120.36,120.52,7900.0,120.7,120.7,120.36,120.52,7900.0
2007-12-14 15:00:00,120.5,120.58,120.3,120.47,11600.0,120.5,120.58,120.3,120.47,11600.0
2007-12-14 15:05:00,120.47,120.84,120.47,120.78,7600.0,120.47,120.84,120.47,120.78,7600.0
2007-12-14 15:10:00,120.8,120.93,120.51,120.57,14100.0,120.8,120.93,120.51,120.57,14100.0
2007-12-14 15:15:00,120.6,120.6,120.36,120.57,20700.0,120.6,120.6,120.36,120.57,20700.0
2007-12-14 15:20:00,120.56,120.8,120.48,120.65,23800.0,120.56,120.8,120.48,120.65,23800.0
2007-12-14 15:25:00,120.65,120.75,120.42,120.53,13900.0,120.65,120.75,120.42,120.53,13900.0
2007-12-14 15:30:00,120.51,120.76,120.5,120.71,15000.0,120.51,120.76,120.5,120.71,15000.0
2007-12-14 15:35:00,120.72,120.96,120.65,120.65,17700.0,120.72,120.96,120.65,120.65,17700.0
2007-12-14 15:40:00,120.59,120.69,120.42,120.52,21800.0,120.59,120.69,120.42,120.52,21800.0
2007-12-14 15:45:00,120.58,120.58,120.38,120.41,12800.0,120.58,120.58,120.38,120.41,12800.0
2007-12-14 15:50:00,120.44,120.5,120.32,120.46,40900.0,120.44,120.5,120.32,120.46,40900.0
2007-12-14 15:55:00,120.49,120.49,120.15,120.16,18400.0,120.49,120.49,120.15,120.16,18400.0
2007-12-17 09:30:00,119.75,120.17,119.75,120.13,12800.0,119.75,120.17,119.75,120.13,12800.0
2007-12-17 09:35:00,120.07,120.21,120.03,120.03,20600.0,120.07,120.21,120.03,120.03,20600.0
2007-12-17 09:40:00,120.03,120.22,119.76,119.77,13300.0,120.03,120.22,119.76,119.77,13300.0
2007-12-17 09:45:00,119.77,120.38,119.75,120.3,34200.0,119.77,120.38,119.75,120.3,34200.0
2007-12-17 09:50:00,120.29,120.29,120.01,120.12,3500.0,120.29,120.29,120.01,120.12,3500.0
2007-12-17 09:55:00,120.05,120.35,120.05,120.2,4500.0,120.05,120.35,120.05,120.2,4500.0
2007-12-17 10:00:00,120.2,120.7,120.2,120.63,5000.0,120.2,120.7,120.2,120.63,5000.0
2007-12-17 10:05:00,120.7,120.75,120.1,120.13,5900.0,120.7,120.75,120.1,120.13,5900.0
2007-12-17 10:10:00,120.2,120.39,120.19,120.29,3300.0,120.2,120.39,120.19,120.29,3300.0
2007-12-17 10:15:00,120.26,120.61,120.26,120.5,11000.0,120.26,120.61,120.26,120.5,11000.0
2007-12-17 10:20:00,120.51,120.8,120.37,120.61,23000.0,120.51,120.8,120.37,120.61,23000.0
2007-12-17 10:25:00,120.58,120.72,120.4,120.42,8000.0,120.58,120.72,120.4,120.42,8000.0
2007-12-17 10:30:00,120.46,120.48,120.15,120.43,4400.0,120.46,120.48,120.15,120.43,4400.0
2007-12-17 10:35:00,120.43,120.68,120.38,120.61,6500.0,120.43,120.68,120.38,120.61,6500.0
2007-12-17 10:40:00,120.62,120.66,120.3,120.45,5700.0,120.62,120.66,120.3,120.45,5700.0
2007-12-17 10:45:00,120.45,120.55,120.41,120.51,4400.0,120.45,120.55,120.41,120.51,4400.0
2007-12-17 10:50:00,120.57,120.6,120.4,120.46,5800.0,120.57,120.6,120.4,120.46,5800.0
2007-12-17 10:55:00,120.56,120.61,120.52,120.58,2300.0,120.56,120.61,120.52,120.58,2300.0
2007-12-17 11:00:00,120.59,120.67,120.25,120.29,5200.0,120.59,120.67,120.25,120.29,5200.0
2007-12-17 11:05:00,120.29,120.32,120.27,120.29,1700.0,120.29,120.32,120.27,120.29,1700.0
2007-12-17 11:10:00,120.34,120.34,120.18,120.18,3700.0,120.34,120.34,120.18,120.18,3700.0
2007-12-17 11:15:00,120.21,120.21,120.07,120.16,4000.0,120.21,120.21,120.07,120.16,4000.0
2007-12-17 11:20:00,120.14,120.23,120.08,120.15,3700.0,120.14,120.23,120.08,120.15,3700.0
2007-12-17 11:25:00,120.13,120.21,119.88,120.01,9800.0,120.13,120.21,119.88,120.01,9800.0
2007-12-17 11:30:00,120.03,120.13,119.96,119.99,9300.0,120.03,120.13,119.96,119.99,9300.0
2007-12-17 11:35:00,120.02,120.11,119.99,120.11,12300.0,120.02,120.11,119.99,120.11,12300.0
2007-12-17 11:40:00,120.16,120.24,120.05,120.12,12700.0,120.16,120.24,120.05,120.12,12700.0
2007-12-17 11:45:00,120.13,120.26,120.11,120.16,3400.0,120.13,120.26,120.11,120.16,3400.0
2007-12-17 11:50:00,120.2,120.33,120.11,120.32,5100.0,120.2,120.33,120.11,120.32,5100.0
2007-12-17 11:55:00,120.27,120.5,120.21,120.41,10000.0,120.27,120.5,120.21,120.41,10000.0
2007-12-17 12:00:00,120.34,120.67,120.3,120.56,10000.0,120.34,120.67,120.3,120.56,10000.0
2007-12-17 12:05:00,120.6,120.78,120.53,120.72,27400.0,120.6,120.78,120.53,120.72,27400.0
2007-12-17 12:10:00,120.72,121.0,120.72,120.94,19200.0,120.72,121.0,120.72,120.94,19200.0
2007-12-17 12:15:00,120.94,121.12,120.88,120.99,9500.0,120.94,121.12,120.88,120.99,9500.0
2007-12-17 12:20:00,121.0,121.13,120.97,121.1,5600.0,121.0,121.13,120.97,121.1,5600.0
2007-12-17 12:25:00,121.1,121.13,120.95,120.95,2600.0,121.1,121.13,120.95,120.95,2600.0
2007-12-17 12:30:00,121.03,121.3,120.98,121.18,19500.0,121.03,121.3,120.98,121.18,19500.0
2007-12-17 12:35:00,121.25,121.37,121.19,121.36,6400.0,121.25,121.37,121.19,121.36,6400.0
2007-12-17 12:40:00,121.32,121.44,121.29,121.32,17500.0,121.32,121.44,121.29,121.32,17500.0
2007-12-17 12:45:00,121.3,121.4,121.3,121.35,6700.0,121.3,121.4,121.3,121.35,6700.0
2007-12-17 12:50:00,121.42,121.63,121.42,121.63,5400.0,121.42,121.63,121.42,121.63,5400.0
2007-12-17 12:55:00,121.58,121.61,121.48,121.58,10500.0,121.58,121.61,121.48,121.58,10500.0
2007-12-17 13:00:00,121.6,121.6,121.46,121.52,7600.0,121.6,121.6,121.46,121.52,7600.0
2007-12-17 13:05:00,121.5,121.53,121.17,121.23,7700.0,121.5,121.53,121.17,121.23,7700.0
2007-12-17 13:10:00,121.23,121.28,121.11,121.11,2200.0,121.23,121.28,121.11,121.11,2200.0
2007-12-17 13:15:00,121.05,121.05,120.69,120.69,6200.0,121.05,121.05,120.69,120.69,6200.0
2007-12-17 13:20:00,120.77,120.88,120.73,120.73,3100.0,120.77,120.88,120.73,120.73,3100.0
2007-12-17 13:25:00,120.71,120.92,120.71,120.91,3500.0,120.71,120.92,120.71,120.91,3500.0
2007-12-17 13:30:00,120.91,120.91,120.81,120.85,2900.0,120.91,120.91,120.81,120.85,2900.0
2007-12-17 13:35:00,120.81,120.95,120.77,120.83,2900.0,120.81,120.95,120.77,120.83,2900.0
2007-12-17 13:40:00,120.83,120.92,120.54,120.64,5400.0,120.83,120.92,120.54,120.64,5400.0
2007-12-17 13:45:00,120.63,120.69,120.54,120.6,4000.0,120.63,120.69,120.54,120.6,4000.0
2007-12-17 13:50:00,120.61,120.61,120.33,120.43,5300.0,120.61,120.61,120.33,120.43,5300.0
2007-12-17 13:55:00,120.41,120.68,120.12,120.24,10500.0,120.41,120.68,120.12,120.24,10500.0
2007-12-17 14:00:00,120.23,120.56,120.13,120.56,5900.0,120.23,120.56,120.13,120.56,5900.0
2007-12-17 14:05:00,120.56,120.85,120.4,120.53,23600.0,120.56,120.85,120.4,120.53,23600.0
2007-12-17 14:10:00,120.48,120.48,120.12,120.21,9600.0,120.48,120.48,120.12,120.21,9600.0
2007-12-17 14:15:00,120.21,120.36,120.13,120.23,5900.0,120.21,120.36,120.13,120.23,5900.0
2007-12-17 14:20:00,120.26,120.6,120.21,120.41,9100.0,120.26,120.6,120.21,120.41,9100.0
2007-12-17 14:25:00,120.43,120.53,120.41,120.45,3800.0,120.43,120.53,120.41,120.45,3800.0
2007-12-17 14:30:00,120.46,120.63,120.41,120.46,5600.0,120.46,120.63,120.41,120.46,5600.0
2007-12-17 14:35:00,120.46,120.47,120.1,120.34,8000.0,120.46,120.47,120.1,120.34,8000.0
2007-12-17 14:40:00,120.3,120.4,120.2,120.3,5500.0,120.3,120.4,120.2,120.3,5500.0
2007-12-17 14:45:00,120.28,120.32,120.21,120.32,6000.0,120.28,120.32,120.21,120.32,6000.0
2007-12-17 14:50:00,120.31,120.43,120.25,120.31,8600.0,120.31,120.43,120.25,120.31,8600.0
2007-12-17 14:55:00,120.29,120.34,120.05,120.07,15400.0,120.29,120.34,120.05,120.07,15400.0
2007-12-17 15:00:00,120.1,120.25,120.03,120.03,14500.0,120.1,120.25,120.03,120.03,14500.0
2007-12-17 15:05:00,120.13,120.23,120.02,120.1,9400.0,120.13,120.23,120.02,120.1,9400.0
2007-12-17 15:10:00,120.06,120.28,120.06,120.1,10100.0,120.06,120.28,120.06,120.1,10100.0
2007-12-17 15:15:00,120.07,120.17,120.0,120.08,11800.0,120.07,120.17,120.0,120.08,11800.0
2007-12-17 15:20:00,120.07,120.22,120.0,120.14,10500.0,120.07,120.22,120.0,120.14,10500.0
2007-12-17 15:25:00,120.13,120.14,120.01,120.13,12800.0,120.13,120.14,120.01,120.13,12800.0
2007-12-17 15:30:00,120.09,120.18,120.01,120.04,8700.0,120.09,120.18,120.01,120.04,8700.0
2007-12-17 15:35:00,120.05,120.45,120.04,120.29,19000.0,120.05,120.45,120.04,120.29,19000.0
2007-12-17 15:40:00,120.23,120.28,120.01,120.08,17600.0,120.23,120.28,120.01,120.08,17600.0
2007-12-17 15:45:00,120.05,120.15,119.85,120.05,28900.0,120.05,120.15,119.85,120.05,28900.0
2007-12-17 15:50:00,120.03,120.06,119.95,120.06,31800.0,120.03,120.06,119.95,120.06,31800.0
2007-12-17 15:55:00,120.04,120.12,119.95,120.0,34700.0,120.04,120.12,119.95,120.0,34700.0
2007-12-18 09:30:00,120.52,122.25,120.52,122.22,22500.0,120.52,122.25,120.52,122.22,22500.0
2007-12-18 09:35:00,122.22,122.24,121.31,121.31,9000.0,122.22,122.24,121.31,121.31,9000.0
2007-12-18 09:40:00,121.38,121.45,120.5,120.7,8000.0,121.38,121.45,120.5,120.7,8000.0
2007-12-18 09:45:00,120.7,120.86,120.2,120.26,6000.0,120.7,120.86,120.2,120.26,6000.0
2007-12-18 09:50:00,120.27,120.5,120.1,120.5,5100.0,120.27,120.5,120.1,120.5,5100.0
2007-12-18 09:55:00,120.5,120.73,120.35,120.61,10700.0,120.5,120.73,120.35,120.61,10700.0
2007-12-18 10:00:00,120.75,120.99,120.61,120.9,5900.0,120.75,120.99,120.61,120.9,5900.0
2007-12-18 10:05:00,120.84,120.9,120.69,120.74,5000.0,120.84,120.9,120.69,120.74,5000.0
2007-12-18 10:10:00,120.77,120.82,120.55,120.67,7300.0,120.77,120.82,120.55,120.67,7300.0
2007-12-18 10:15:00,120.68,120.8,120.52,120.8,7000.0,120.68,120.8,120.52,120.8,7000.0
2007-12-18 10:20:00,120.82,120.82,120.61,120.69,4000.0,120.82,120.82,120.61,120.69,4000.0
2007-12-18 10:25:00,120.7,120.7,120.52,120.52,4500.0,120.7,120.7,120.52,120.52,4500.0
2007-12-18 10:30:00,120.53,120.56,120.29,120.33,6600.0,120.53,120.56,120.29,120.33,6600.0
2007-12-18 10:35:00,120.27,120.32,120.15,120.28,4600.0,120.27,120.32,120.15,120.28,4600.0
2007-12-18 10:40:00,120.36,120.45,120.19,120.21,8200.0,120.36,120.45,120.19,120.21,8200.0
2007-12-18 10:45:00,120.23,120.23,120.07,120.11,3800.0,120.23,120.23,120.07,120.11,3800.0
2007-12-18 10:50:00,120.17,120.25,119.97,120.25,6600.0,120.17,120.25,119.97,120.25,6600.0
2007-12-18 10:55:00,120.2,120.47,120.14,120.39,6300.0,120.2,120.47,120.14,120.39,6300.0
2007-12-18 11:00:00,120.46,120.58,120.39,120.4,6300.0,120.46,120.58,120.39,120.4,6300.0
2007-12-18 11:05:00,120.45,120.57,120.4,120.53,4200.0,120.45,120.57,120.4,120.53,4200.0
2007-12-18 11:10:00,120.53,120.6,120.29,120.31,5300.0,120.53,120.6,120.29,120.31,5300.0
2007-12-18 11:15:00,120.35,120.46,120.3,120.32,7000.0,120.35,120.46,120.3,120.32,7000.0
2007-12-18 11:20:00,120.35,120.36,120.17,120.22,5100.0,120.35,120.36,120.17,120.22,5100.0
2007-12-18 11:25:00,120.23,120.4,120.23,120.26,3000.0,120.23,120.4,120.23,120.26,3000.0
2007-12-18 11:30:00,120.3,120.3,119.86,120.02,5700.0,120.3,120.3,119.86,120.02,5700.0
2007-12-18 11:35:00,119.96,120.22,119.96,120.04,5300.0,119.96,120.22,119.96,120.04,5300.0
2007-12-18 11:40:00,120.11,120.11,119.94,119.94,4000.0,120.11,120.11,119.94,119.94,4000.0
2007-12-18 11:45:00,119.97,120.1,119.84,119.92,14200.0,119.97,120.1,119.84,119.92,14200.0
2007-12-18 11:50:00,119.93,119.93,119.54,119.55,6800.0,119.93,119.93,119.54,119.55,6800.0
2007-12-18 11:55:00,119.53,119.74,119.5,119.58,6800.0,119.53,119.74,119.5,119.58,6800.0
2007-12-18 12:00:00,119.59,119.61,119.35,119.57,8600.0,119.59,119.61,119.35,119.57,8600.0
2007-12-18 12:05:00,119.69,119.72,119.52,119.6,5600.0,119.69,119.72,119.52,119.6,5600.0
2007-12-18 12:10:00,119.6,119.71,119.19,119.21,11000.0,119.6,119.71,119.19,119.21,11000.0
2007-12-18 12:15:00,119.27,119.44,119.24,119.43,7300.0,119.27,119.44,119.24,119.43,7300.0
2007-12-18 12:20:00,119.46,119.5,119.31,119.31,6700.0,119.46,119.5,119.31,119.31,6700.0
2007-12-18 12:25:00,119.34,119.34,119.17,119.19,13200.0,119.34,119.34,119.17,119.19,13200.0
2007-12-18 12:30:00,119.15,119.47,119.15,119.41,8000.0,119.15,119.47,119.15,119.41,8000.0
2007-12-18 12:35:00,119.35,119.48,119.35,119.42,3500.0,119.35,119.48,119.35,119.42,3500.0
2007-12-18 12:40:00,119.45,119.46,119.29,119.41,4400.0,119.45,119.46,119.29,119.41,4400.0
2007-12-18 12:45:00,119.44,119.44,119.27,119.36,4100.0,119.44,119.44,119.27,119.36,4100.0
2007-12-18 12:50:00,119.41,119.41,119.2,119.22,5700.0,119.41,119.41,119.2,119.22,5700.0
2007-12-18 12:55:00,119.23,119.3,119.19,119.23,3800.0,119.23,119.3,119.19,119.23,3800.0
2007-12-18 13:00:00,119.28,119.28,119.07,119.07,11300.0,119.28,119.28,119.07,119.07,11300.0
2007-12-18 13:05:00,119.14,119.18,119.07,119.18,4000.0,119.14,119.18,119.07,119.18,4000.0
2007-12-18 13:10:00,119.17,119.25,119.02,119.02,7400.0,119.17,119.25,119.02,119.02,7400.0
2007-12-18 13:15:00,119.07,119.3,119.07,119.21,9500.0,119.07,119.3,119.07,119.21,9500.0
2007-12-18 13:20:00,119.18,120.0,119.18,119.93,10200.0,119.18,120.0,119.18,119.93,10200.0
2007-12-18 13:25:00,120.0,120.19,119.87,120.01,4700.0,120.0,120.19,119.87,120.01,4700.0
2007-12-18 13:30:00,119.99,120.2,119.77,120.2,7000.0,119.99,120.2,119.77,120.2,7000.0
2007-12-18 13:35:00,120.2,120.24,119.96,120.23,4000.0,120.2,120.24,119.96,120.23,4000.0
2007-12-18 13:40:00,120.24,120.4,120.07,120.16,12100.0,120.24,120.4,120.07,120.16,12100.0
2007-12-18 13:45:00,120.16,120.45,120.16,120.44,8900.0,120.16,120.45,120.16,120.44,8900.0
2007-12-18 13:50:00,120.44,120.47,119.97,120.02,10600.0,120.44,120.47,119.97,120.02,10600.0
2007-12-18 13:55:00,120.02,120.11,119.95,120.01,5100.0,120.02,120.11,119.95,120.01,5100.0
2007-12-18 14:00:00,120.01,120.37,120.01,120.24,8600.0,120.01,120.37,120.01,120.24,8600.0
2007-12-18 14:05:00,120.24,120.33,119.86,120.28,10600.0,120.24,120.33,119.86,120.28,10600.0
2007-12-18 14:10:00,120.29,120.31,120.06,120.31,4300.0,120.29,120.31,120.06,120.31,4300.0
2007-12-18 14:15:00,120.26,120.33,120.06,120.26,8200.0,120.26,120.33,120.06,120.26,8200.0
2007-12-18 14:20:00,120.28,120.35,120.21,120.33,3600.0,120.28,120.35,120.21,120.33,3600.0
2007-12-18 14:25:00,120.35,120.37,120.3,120.37,3800.0,120.35,120.37,120.3,120.37,3800.0
2007-12-18 14:30:00,120.39,120.52,120.34,120.46,15200.0,120.39,120.52,120.34,120.46,15200.0
2007-12-18 14:35:00,120.47,120.5,120.26,120.33,9600.0,120.47,120.5,120.26,120.33,9600.0
2007-12-18 14:40:00,120.31,120.31,119.98,120.09,8300.0,120.31,120.31,119.98,120.09,8300.0
2007-12-18 14:45:00,120.09,120.18,119.87,119.92,5700.0,120.09,120.18,119.87,119.92,5700.0
2007-12-18 14:50:00,119.96,119.98,119.75,119.78,5700.0,119.96,119.98,119.75,119.78,5700.0
2007-12-18 14:55:00,119.78,120.12,119.78,119.9,7000.0,119.78,120.12,119.78,119.9,7000.0
2007-12-18 15:00:00,119.94,120.14,119.81,120.04,5900.0,119.94,120.14,119.81,120.04,5900.0
2007-12-18 15:05:00,120.05,120.31,119.99,120.1,9100.0,120.05,120.31,119.99,120.1,9100.0
2007-12-18 15:10:00,120.12,120.29,119.93,120.04,8800.0,120.12,120.29,119.93,120.04,8800.0
2007-12-18 15:15:00,119.95,120.25,119.91,120.16,8200.0,119.95,120.25,119.91,120.16,8200.0
2007-12-18 15:20:00,120.17,120.24,119.96,119.99,5700.0,120.17,120.24,119.96,119.99,5700.0
2007-12-18 15:25:00,120.03,120.45,119.95,120.26,8400.0,120.03,120.45,119.95,120.26,8400.0
2007-12-18 15:30:00,120.28,120.42,120.24,120.26,12600.0,120.28,120.42,120.24,120.26,12600.0
2007-12-18 15:35:00,120.26,120.48,120.21,120.36,18000.0,120.26,120.48,120.21,120.36,18000.0
2007-12-18 15:40:00,120.37,120.41,120.2,120.28,15900.0,120.37,120.41,120.2,120.28,15900.0
2007-12-18 15:45:00,120.3,120.34,119.99,119.99,10900.0,120.3,120.34,119.99,119.99,10900.0
2007-12-18 15:50:00,119.98,120.1,119.76,120.07,12900.0,119.98,120.1,119.76,120.07,12900.0
2007-12-18 15:55:00,120.05,120.28,120.05,120.28,20300.0,120.05,120.28,120.05,120.28,20300.0
2007-12-19 09:30:00,120.56,120.56,119.65,119.81,9400.0,120.56,120.56,119.65,119.81,9400.0
2007-12-19 09:35:00,119.96,120.1,119.5,119.88,19200.0,119.96,120.1,119.5,119.88,19200.0
2007-12-19 09:40:00,119.89,120.33,119.89,120.26,13300.0,119.89,120.33,119.89,120.26,13300.0
2007-12-19 09:45:00,120.27,121.24,120.24,121.13,14500.0,120.27,121.24,120.24,121.13,14500.0
2007-12-19 09:50:00,121.23,121.5,121.11,121.5,19200.0,121.23,121.5,121.11,121.5,19200.0
2007-12-19 09:55:00,121.5,121.55,121.32,121.32,13700.0,121.5,121.55,121.32,121.32,13700.0
2007-12-19 10:00:00,121.34,121.4,120.73,121.23,15700.0,121.34,121.4,120.73,121.23,15700.0
2007-12-19 10:05:00,121.22,121.24,121.08,121.15,7100.0,121.22,121.24,121.08,121.15,7100.0
2007-12-19 10:10:00,121.1,121.21,120.94,121.01,6600.0,121.1,121.21,120.94,121.01,6600.0
2007-12-19 10:15:00,120.91,121.09,120.9,120.95,4900.0,120.91,121.09,120.9,120.95,4900.0
2007-12-19 10:20:00,121.03,121.24,120.91,121.21,10000.0,121.03,121.24,120.91,121.21,10000.0
2007-12-19 10:25:00,121.27,121.59,121.27,121.52,14200.0,121.27,121.59,121.27,121.52,14200.0
2007-12-19 10:30:00,121.53,121.55,121.23,121.25,11000.0,121.53,121.55,121.23,121.25,11000.0
2007-12-19 10:35:00,121.23,121.54,121.23,121.54,7600.0,121.23,121.54,121.23,121.54,7600.0
2007-12-19 10:40:00,121.49,121.8,121.47,121.74,13200.0,121.49,121.8,121.47,121.74,13200.0
2007-12-19 10:45:00,121.74,121.8,121.66,121.67,9300.0,121.74,121.8,121.66,121.67,9300.0
2007-12-19 10:50:00,121.67,121.76,121.66,121.74,10400.0,121.67,121.76,121.66,121.74,10400.0
2007-12-19 10:55:00,121.75,121.8,121.64,121.75,11500.0,121.75,121.8,121.64,121.75,11500.0
2007-12-19 11:00:00,121.75,121.77,121.54,121.61,11600.0,121.75,121.77,121.54,121.61,11600.0
2007-12-19 11:05:00,121.61,121.75,121.61,121.67,8800.0,121.61,121.75,121.61,121.67,8800.0
2007-12-19 11:10:00,121.73,121.78,121.47,121.61,11300.0,121.73,121.78,121.47,121.61,11300.0
2007-12-19 11:15:00,121.6,121.66,121.5,121.5,5300.0,121.6,121.66,121.5,121.5,5300.0
2007-12-19 11:20:00,121.52,121.74,121.37,121.7,27100.0,121.52,121.74,121.37,121.7,27100.0
2007-12-19 11:25:00,121.71,121.8,121.5,121.55,8700.0,121.71,121.8,121.5,121.55,8700.0
2007-12-19 11:30:00,121.55,121.67,121.51,121.62,11200.0,121.55,121.67,121.51,121.62,11200.0
2007-12-19 11:35:00,121.6,122.03,121.59,121.93,16600.0,121.6,122.03,121.59,121.93,16600.0
2007-12-19 11:40:00,121.92,122.05,121.86,122.01,6900.0,121.92,122.05,121.86,122.01,6900.0
2007-12-19 11:45:00,122.03,122.14,121.99,122.13,7400.0,122.03,122.14,121.99,122.13,7400.0
2007-12-19 11:50:00,122.2,122.25,122.02,122.02,16500.0,122.2,122.25,122.02,122.02,16500.0
2007-12-19 11:55:00,122.08,122.38,122.0,122.3,23400.0,122.08,122.38,122.0,122.3,23400.0
2007-12-19 12:00:00,122.25,122.6,122.23,122.35,11900.0,122.25,122.6,122.23,122.35,11900.0
2007-12-19 12:05:00,122.29,122.35,122.19,122.23,12700.0,122.29,122.35,122.19,122.23,12700.0
2007-12-19 12:10:00,122.29,122.29,122.21,122.22,4500.0,122.29,122.29,122.21,122.22,4500.0
2007-12-19 12:15:00,122.25,122.48,122.21,122.45,13100.0,122.25,122.48,122.21,122.45,13100.0
2007-12-19 12:20:00,122.45,122.97,122.4,122.84,13400.0,122.45,122.97,122.4,122.84,13400.0
2007-12-19 12:25:00,122.79,122.87,122.6,122.68,4300.0,122.79,122.87,122.6,122.68,4300.0
2007-12-19 12:30:00,122.73,122.73,122.16,122.26,6100.0,122.73,122.73,122.16,122.26,6100.0
2007-12-19 12:35:00,122.24,122.24,122.05,122.05,3000.0,122.24,122.24,122.05,122.05,3000.0
2007-12-19 12:40:00,122.05,122.13,122.0,122.03,11100.0,122.05,122.13,122.0,122.03,11100.0
2007-12-19 12:45:00,122.02,122.11,122.0,122.11,7300.0,122.02,122.11,122.0,122.11,7300.0
2007-12-19 12:50:00,122.11,122.18,122.01,122.07,5200.0,122.11,122.18,122.01,122.07,5200.0
2007-12-19 12:55:00,122.06,122.17,122.0,122.07,8300.0,122.06,122.17,122.0,122.07,8300.0
2007-12-19 13:00:00,122.03,122.18,121.99,122.02,16800.0,122.03,122.18,121.99,122.02,16800.0
2007-12-19 13:05:00,122.06,122.11,121.89,122.0,34400.0,122.06,122.11,121.89,122.0,34400.0
2007-12-19 13:10:00,122.07,122.07,121.79,121.83,6400.0,122.07,122.07,121.79,121.83,6400.0
2007-12-19 13:15:00,121.83,121.96,121.78,121.96,8100.0,121.83,121.96,121.78,121.96,8100.0
2007-12-19 13:20:00,121.89,122.19,121.8,122.19,9100.0,121.89,122.19,121.8,122.19,9100.0
2007-12-19 13:25:00,122.19,122.28,122.03,122.14,5900.0,122.19,122.28,122.03,122.14,5900.0
2007-12-19 13:30:00,122.19,122.25,122.04,122.07,5200.0,122.19,122.25,122.04,122.07,5200.0
2007-12-19 13:35:00,122.1,122.23,122.0,122.05,3900.0,122.1,122.23,122.0,122.05,3900.0
2007-12-19 13:40:00,122.04,122.1,121.95,122.04,8800.0,122.04,122.1,121.95,122.04,8800.0
2007-12-19 13:45:00,122.0,122.33,121.9,122.33,11500.0,122.0,122.33,121.9,122.33,11500.0
2007-12-19 13:50:00,122.31,122.31,122.0,122.08,9300.0,122.31,122.31,122.0,122.08,9300.0
2007-12-19 13:55:00,122.06,122.13,122.0,122.06,7000.0,122.06,122.13,122.0,122.06,7000.0
2007-12-19 14:00:00,122.06,122.29,122.02,122.15,10000.0,122.06,122.29,122.02,122.15,10000.0
2007-12-19 14:05:00,122.16,122.3,122.09,122.16,6000.0,122.16,122.3,122.09,122.16,6000.0
2007-12-19 14:10:00,122.15,122.6,122.06,122.5,11500.0,122.15,122.6,122.06,122.5,11500.0
2007-12-19 14:15:00,122.56,122.64,122.12,122.2,10100.0,122.56,122.64,122.12,122.2,10100.0
2007-12-19 14:20:00,122.17,122.36,122.15,122.19,6500.0,122.17,122.36,122.15,122.19,6500.0
2007-12-19 14:25:00,122.21,122.26,122.1,122.14,7300.0,122.21,122.26,122.1,122.14,7300.0
2007-12-19 14:30:00,122.14,122.22,122.02,122.02,7300.0,122.14,122.22,122.02,122.02,7300.0
2007-12-19 14:35:00,122.03,122.18,122.01,122.03,6600.0,122.03,122.18,122.01,122.03,6600.0
2007-12-19 14:40:00,122.11,122.21,122.11,122.19,10900.0,122.11,122.21,122.11,122.19,10900.0
2007-12-19 14:45:00,122.2,122.38,122.15,122.37,10600.0,122.2,122.38,122.15,122.37,10600.0
2007-12-19 14:50:00,122.38,122.48,122.35,122.35,7200.0,122.38,122.48,122.35,122.35,7200.0
2007-12-19 14:55:00,122.31,122.39,122.27,122.32,7600.0,122.31,122.39,122.27,122.32,7600.0
2007-12-19 15:00:00,122.32,122.44,122.21,122.36,9400.0,122.32,122.44,122.21,122.36,9400.0
2007-12-19 15:05:00,122.3,122.37,122.12,122.26,9600.0,122.3,122.37,122.12,122.26,9600.0
2007-12-19 15:10:00,122.27,122.47,122.23,122.37,10500.0,122.27,122.47,122.23,122.37,10500.0
2007-12-19 15:15:00,122.34,122.5,122.26,122.5,7500.0,122.34,122.5,122.26,122.5,7500.0
2007-12-19 15:20:00,122.45,122.68,122.41,122.65,24500.0,122.45,122.68,122.41,122.65,24500.0
2007-12-19 15:25:00,122.65,122.91,122.6,122.69,20200.0,122.65,122.91,122.6,122.69,20200.0
2007-12-19 15:30:00,122.74,122.81,122.55,122.58,12200.0,122.74,122.81,122.55,122.58,12200.0
2007-12-19 15:35:00,122.58,122.85,122.58,122.75,14800.0,122.58,122.85,122.58,122.75,14800.0
2007-12-19 15:40:00,122.75,122.93,122.65,122.85,18200.0,122.75,122.93,122.65,122.85,18200.0
2007-12-19 15:45:00,122.86,122.98,122.78,122.9,25500.0,122.86,122.98,122.78,122.9,25500.0
2007-12-19 15:50:00,122.92,123.12,122.89,123.0,35800.0,122.92,123.12,122.89,123.0,35800.0
2007-12-19 15:55:00,123.0,123.1,122.99,123.0,36900.0,123.0,123.1,122.99,123.0,36900.0
2007-12-20 09:30:00,123.07,124.28,123.07,123.88,8400.0,123.07,124.28,123.07,123.88,8400.0
2007-12-20 09:35:00,123.8,123.8,123.07,123.14,6000.0,123.8,123.8,123.07,123.14,6000.0
2007-12-20 09:40:00,123.07,123.14,122.8,123.01,7900.0,123.07,123.14,122.8,123.01,7900.0
2007-12-20 09:45:00,122.86,123.01,122.66,122.75,9100.0,122.86,123.01,122.66,122.75,9100.0
2007-12-20 09:50:00,122.64,122.8,122.57,122.57,4900.0,122.64,122.8,122.57,122.57,4900.0
2007-12-20 09:55:00,122.57,122.6,122.09,122.09,8900.0,122.57,122.6,122.09,122.09,8900.0
2007-12-20 10:00:00,122.14,122.22,122.09,122.12,2900.0,122.14,122.22,122.09,122.12,2900.0
2007-12-20 10:05:00,122.12,122.23,121.94,122.09,4300.0,122.12,122.23,121.94,122.09,4300.0
2007-12-20 10:10:00,122.02,122.15,121.8,122.15,5200.0,122.02,122.15,121.8,122.15,5200.0
2007-12-20 10:15:00,122.09,122.09,121.71,121.79,6500.0,122.09,122.09,121.71,121.79,6500.0
2007-12-20 10:20:00,121.82,121.98,121.82,121.87,2100.0,121.82,121.98,121.82,121.87,2100.0
2007-12-20 10:25:00,121.95,121.95,121.75,121.75,1800.0,121.95,121.95,121.75,121.75,1800.0
2007-12-20 10:30:00,121.8,122.2,121.73,122.09,8700.0,121.8,122.2,121.73,122.09,8700.0
2007-12-20 10:35:00,122.02,122.22,121.95,121.95,5500.0,122.02,122.22,121.95,121.95,5500.0
2007-12-20 10:40:00,122.08,122.13,122.0,122.07,1000.0,122.08,122.13,122.0,122.07,1000.0
2007-12-20 10:45:00,122.15,122.36,122.14,122.2,6600.0,122.15,122.36,122.14,122.2,6600.0
2007-12-20 10:50:00,122.17,122.36,122.12,122.19,6000.0,122.17,122.36,122.12,122.19,6000.0
2007-12-20 10:55:00,122.19,122.29,121.96,122.08,5000.0,122.19,122.29,121.96,122.08,5000.0
2007-12-20 11:00:00,122.08,122.1,121.89,121.99,8500.0,122.08,122.1,121.89,121.99,8500.0
2007-12-20 11:05:00,121.91,121.91,121.6,121.61,6800.0,121.91,121.91,121.6,121.61,6800.0
2007-12-20 11:10:00,121.7,121.8,121.65,121.74,5400.0,121.7,121.8,121.65,121.74,5400.0
2007-12-20 11:15:00,121.7,121.85,121.68,121.76,3400.0,121.7,121.85,121.68,121.76,3400.0
2007-12-20 11:20:00,121.74,121.8,121.26,121.36,6900.0,121.74,121.8,121.26,121.36,6900.0
2007-12-20 11:25:00,121.34,121.6,121.19,121.6,7200.0,121.34,121.6,121.19,121.6,7200.0
2007-12-20 11:30:00,121.6,121.6,121.44,121.51,4000.0,121.6,121.6,121.44,121.51,4000.0
2007-12-20 11:35:00,121.49,121.63,121.49,121.63,2100.0,121.49,121.63,121.49,121.63,2100.0
2007-12-20 11:40:00,121.57,121.69,121.52,121.61,4300.0,121.57,121.69,121.52,121.61,4300.0
2007-12-20 11:45:00,121.68,121.7,121.15,121.21,7100.0,121.68,121.7,121.15,121.21,7100.0
2007-12-20 11:50:00,121.25,121.48,121.2,121.38,5700.0,121.25,121.48,121.2,121.38,5700.0
2007-12-20 11:55:00,121.47,121.54,121.4,121.48,7100.0,121.47,121.54,121.4,121.48,7100.0
2007-12-20 12:00:00,121.49,121.49,121.26,121.33,6000.0,121.49,121.49,121.26,121.33,6000.0
2007-12-20 12:05:00,121.38,121.45,121.28,121.35,7100.0,121.38,121.45,121.28,121.35,7100.0
2007-12-20 12:10:00,121.34,121.4,121.3,121.39,10900.0,121.34,121.4,121.3,121.39,10900.0
2007-12-20 12:15:00,121.39,121.49,121.37,121.4,12100.0,121.39,121.49,121.37,121.4,12100.0
2007-12-20 12:20:00,121.4,121.66,121.37,121.55,10200.0,121.4,121.66,121.37,121.55,10200.0
2007-12-20 12:25:00,121.55,121.97,121.55,121.89,9300.0,121.55,121.97,121.55,121.89,9300.0
2007-12-20 12:30:00,121.86,121.94,121.81,121.84,9500.0,121.86,121.94,121.81,121.84,9500.0
2007-12-20 12:35:00,121.82,122.0,121.82,122.0,11500.0,121.82,122.0,121.82,122.0,11500.0
2007-12-20 12:40:00,121.91,122.06,121.88,121.95,6200.0,121.91,122.06,121.88,121.95,6200.0
2007-12-20 12:45:00,121.9,121.9,121.61,121.62,5700.0,121.9,121.9,121.61,121.62,5700.0
2007-12-20 12:50:00,121.7,121.8,121.67,121.76,3000.0,121.7,121.8,121.67,121.76,3000.0
2007-12-20 12:55:00,121.69,121.74,121.6,121.64,3200.0,121.69,121.74,121.6,121.64,3200.0
2007-12-20 13:00:00,121.63,121.75,121.55,121.7,5300.0,121.63,121.75,121.55,121.7,5300.0
2007-12-20 13:05:00,121.66,121.88,121.62,121.7,7300.0,121.66,121.88,121.62,121.7,7300.0
2007-12-20 13:10:00,121.75,121.77,121.6,121.73,3300.0,121.75,121.77,121.6,121.73,3300.0
2007-12-20 13:15:00,121.74,122.0,121.62,122.0,5400.0,121.74,122.0,121.62,122.0,5400.0
2007-12-20 13:20:00,121.93,122.29,121.93,122.17,6100.0,121.93,122.29,121.93,122.17,6100.0
2007-12-20 13:25:00,122.3,122.64,122.23,122.64,5800.0,122.3,122.64,122.23,122.64,5800.0
2007-12-20 13:30:00,122.49,122.56,122.18,122.18,7700.0,122.49,122.56,122.18,122.18,7700.0
2007-12-20 13:35:00,122.11,122.27,122.06,122.24,5700.0,122.11,122.27,122.06,122.24,5700.0
2007-12-20 13:40:00,122.1,122.1,121.98,122.01,6200.0,122.1,122.1,121.98,122.01,6200.0
2007-12-20 13:45:00,122.0,122.02,121.95,121.97,2400.0,122.0,122.02,121.95,121.97,2400.0
2007-12-20 13:50:00,121.98,122.53,121.98,122.49,7300.0,121.98,122.53,121.98,122.49,7300.0
2007-12-20 13:55:00,122.49,122.49,122.31,122.39,4200.0,122.49,122.49,122.31,122.39,4200.0
2007-12-20 14:00:00,122.39,122.41,122.11,122.19,9900.0,122.39,122.41,122.11,122.19,9900.0
2007-12-20 14:05:00,122.27,122.45,122.11,122.11,4700.0,122.27,122.45,122.11,122.11,4700.0
2007-12-20 14:10:00,122.12,122.32,121.98,122.12,7000.0,122.12,122.32,121.98,122.12,7000.0
2007-12-20 14:15:00,122.14,122.46,122.14,122.36,4600.0,122.14,122.46,122.14,122.36,4600.0
2007-12-20 14:20:00,122.38,122.65,122.38,122.65,5300.0,122.38,122.65,122.38,122.65,5300.0
2007-12-20 14:25:00,122.65,122.8,122.55,122.66,6600.0,122.65,122.8,122.55,122.66,6600.0
2007-12-20 14:30:00,122.65,122.73,122.6,122.73,3200.0,122.65,122.73,122.6,122.73,3200.0
2007-12-20 14:35:00,122.72,122.99,122.68,122.97,5700.0,122.72,122.99,122.68,122.97,5700.0
2007-12-20 14:40:00,122.91,123.22,122.85,123.1,5600.0,122.91,123.22,122.85,123.1,5600.0
2007-12-20 14:45:00,123.02,123.1,122.74,122.74,8900.0,123.02,123.1,122.74,122.74,8900.0
2007-12-20 14:50:00,122.74,122.74,122.57,122.66,3400.0,122.74,122.74,122.57,122.66,3400.0
2007-12-20 14:55:00,122.66,122.68,122.4,122.66,5300.0,122.66,122.68,122.4,122.66,5300.0
2007-12-20 15:00:00,122.59,122.59,122.4,122.45,7200.0,122.59,122.59,122.4,122.45,7200.0
2007-12-20 15:05:00,122.5,122.52,122.3,122.38,3600.0,122.5,122.52,122.3,122.38,3600.0
2007-12-20 15:10:00,122.41,122.87,122.41,122.65,7700.0,122.41,122.87,122.41,122.65,7700.0
2007-12-20 15:15:00,122.68,122.91,122.66,122.71,6900.0,122.68,122.91,122.66,122.71,6900.0
2007-12-20 15:20:00,122.72,122.97,122.66,122.96,13000.0,122.72,122.97,122.66,122.96,13000.0
2007-12-20 15:25:00,122.89,123.12,122.77,122.77,17800.0,122.89,123.12,122.77,122.77,17800.0
2007-12-20 15:30:00,122.77,122.79,122.48,122.48,9400.0,122.77,122.79,122.48,122.48,9400.0
2007-12-20 15:35:00,122.48,122.73,122.46,122.72,10300.0,122.48,122.73,122.46,122.72,10300.0
2007-12-20 15:40:00,122.72,122.89,122.47,122.47,12200.0,122.72,122.89,122.47,122.47,12200.0
2007-12-20 15:45:00,122.46,122.77,122.34,122.72,14700.0,122.46,122.77,122.34,122.72,14700.0
2007-12-20 15:50:00,122.71,123.1,122.7,122.98,20500.0,122.71,123.1,122.7,122.98,20500.0
2007-12-20 15:55:00,122.98,123.28,122.83,123.02,27000.0,122.98,123.28,122.83,123.02,27000.0
2007-12-21 09:30:00,124.25,124.41,123.76,123.9,139900.0,124.25,124.41,123.76,123.9,139900.0
2007-12-21 09:35:00,123.73,124.07,123.31,123.42,16800.0,123.73,124.07,123.31,123.42,16800.0
2007-12-21 09:40:00,123.44,124.24,123.42,124.24,13000.0,123.44,124.24,123.42,124.24,13000.0
2007-12-21 09:45:00,124.09,124.45,124.09,124.35,9400.0,124.09,124.45,124.09,124.35,9400.0
2007-12-21 09:50:00,124.41,124.41,124.02,124.19,8200.0,124.41,124.41,124.02,124.19,8200.0
2007-12-21 09:55:00,124.21,124.21,123.32,123.61,12100.0,124.21,124.21,123.32,123.61,12100.0
2007-12-21 10:00:00,123.61,123.7,123.52,123.61,5300.0,123.61,123.7,123.52,123.61,5300.0
2007-12-21 10:05:00,123.61,123.65,123.35,123.39,2200.0,123.61,123.65,123.35,123.39,2200.0
2007-12-21 10:10:00,123.35,123.41,123.21,123.24,10800.0,123.35,123.41,123.21,123.24,10800.0
2007-12-21 10:15:00,123.31,123.4,123.24,123.39,10600.0,123.31,123.4,123.24,123.39,10600.0
2007-12-21 10:20:00,123.31,123.39,123.21,123.21,6000.0,123.31,123.39,123.21,123.21,6000.0
2007-12-21 10:25:00,123.21,123.3,123.15,123.18,4900.0,123.21,123.3,123.15,123.18,4900.0
2007-12-21 10:30:00,123.18,123.23,123.1,123.16,4000.0,123.18,123.23,123.1,123.16,4000.0
2007-12-21 10:35:00,123.18,123.45,123.18,123.39,6300.0,123.18,123.45,123.18,123.39,6300.0
2007-12-21 10:40:00,123.35,123.36,123.15,123.18,4600.0,123.35,123.36,123.15,123.18,4600.0
2007-12-21 10:45:00,123.14,123.27,123.07,123.18,6700.0,123.14,123.27,123.07,123.18,6700.0
2007-12-21 10:50:00,123.04,123.12,122.95,122.95,5300.0,123.04,123.12,122.95,122.95,5300.0
2007-12-21 10:55:00,123.0,123.0,122.83,122.83,3300.0,123.0,123.0,122.83,122.83,3300.0
2007-12-21 11:00:00,122.81,122.92,122.8,122.92,3300.0,122.81,122.92,122.8,122.92,3300.0
2007-12-21 11:05:00,122.97,122.99,122.89,122.92,2500.0,122.97,122.99,122.89,122.92,2500.0
2007-12-21 11:10:00,122.93,122.93,122.78,122.78,2800.0,122.93,122.93,122.78,122.78,2800.0
2007-12-21 11:15:00,122.77,122.77,122.56,122.61,7400.0,122.77,122.77,122.56,122.61,7400.0
2007-12-21 11:20:00,122.63,122.66,122.56,122.59,3300.0,122.63,122.66,122.56,122.59,3300.0
2007-12-21 11:25:00,122.57,122.93,122.57,122.87,6100.0,122.57,122.93,122.57,122.87,6100.0
2007-12-21 11:30:00,122.82,122.9,122.67,122.73,7100.0,122.82,122.9,122.67,122.73,7100.0
2007-12-21 11:35:00,122.69,122.75,122.64,122.72,3200.0,122.69,122.75,122.64,122.72,3200.0
2007-12-21 11:40:00,122.65,122.65,122.64,122.65,700.0,122.65,122.65,122.64,122.65,700.0
2007-12-21 11:45:00,122.71,122.74,122.64,122.67,3000.0,122.71,122.74,122.64,122.67,3000.0
2007-12-21 11:50:00,122.71,122.93,122.59,122.93,6300.0,122.71,122.93,122.59,122.93,6300.0
2007-12-21 11:55:00,122.92,123.0,122.87,123.0,11400.0,122.92,123.0,122.87,123.0,11400.0
2007-12-21 12:00:00,123.0,123.07,122.97,123.07,2600.0,123.0,123.07,122.97,123.07,2600.0
2007-12-21 12:05:00,122.96,122.96,122.55,122.59,3700.0,122.96,122.96,122.55,122.59,3700.0
2007-12-21 12:10:00,122.57,122.57,122.41,122.45,1900.0,122.57,122.57,122.41,122.45,1900.0
2007-12-21 12:15:00,122.39,122.42,122.32,122.38,1600.0,122.39,122.42,122.32,122.38,1600.0
2007-12-21 12:20:00,122.38,122.6,122.38,122.49,8600.0,122.38,122.6,122.38,122.49,8600.0
2007-12-21 12:25:00,122.5,122.59,122.45,122.47,6300.0,122.5,122.59,122.45,122.47,6300.0
2007-12-21 12:30:00,122.53,122.53,122.45,122.5,2100.0,122.53,122.53,122.45,122.5,2100.0
2007-12-21 12:35:00,122.5,122.52,122.43,122.44,4100.0,122.5,122.52,122.43,122.44,4100.0
2007-12-21 12:40:00,122.48,122.49,122.43,122.44,1400.0,122.48,122.49,122.43,122.44,1400.0
2007-12-21 12:45:00,122.43,122.47,122.27,122.27,3000.0,122.43,122.47,122.27,122.27,3000.0
2007-12-21 12:50:00,122.27,122.27,122.02,122.05,5200.0,122.27,122.27,122.02,122.05,5200.0
2007-12-21 12:55:00,122.07,122.08,121.87,122.0,5100.0,122.07,122.08,121.87,122.0,5100.0
2007-12-21 13:00:00,122.03,122.19,122.03,122.16,2900.0,122.03,122.19,122.03,122.16,2900.0
2007-12-21 13:05:00,122.17,122.17,122.07,122.15,2300.0,122.17,122.17,122.07,122.15,2300.0
2007-12-21 13:10:00,122.19,122.21,122.1,122.11,2700.0,122.19,122.21,122.1,122.11,2700.0
2007-12-21 13:15:00,122.19,122.19,122.09,122.09,2100.0,122.19,122.19,122.09,122.09,2100.0
2007-12-21 13:20:00,122.06,122.08,122.0,122.0,2100.0,122.06,122.08,122.0,122.0,2100.0
2007-12-21 13:25:00,121.99,122.05,121.6,121.63,5300.0,121.99,122.05,121.6,121.63,5300.0
2007-12-21 13:30:00,121.73,122.03,121.68,121.99,4300.0,121.73,122.03,121.68,121.99,4300.0
2007-12-21 13:35:00,121.95,121.98,121.84,121.86,2700.0,121.95,121.98,121.84,121.86,2700.0
2007-12-21 13:40:00,121.84,121.96,121.7,121.88,5700.0,121.84,121.96,121.7,121.88,5700.0
2007-12-21 13:45:00,121.9,122.02,121.9,121.98,3500.0,121.9,122.02,121.9,121.98,3500.0
2007-12-21 13:50:00,121.98,122.18,121.98,122.09,2200.0,121.98,122.18,121.98,122.09,2200.0
2007-12-21 13:55:00,122.09,122.12,122.03,122.07,1200.0,122.09,122.12,122.03,122.07,1200.0
2007-12-21 14:00:00,122.07,122.23,122.07,122.22,1600.0,122.07,122.23,122.07,122.22,1600.0
2007-12-21 14:05:00,122.21,122.21,122.13,122.14,1600.0,122.21,122.21,122.13,122.14,1600.0
2007-12-21 14:10:00,122.18,122.28,122.16,122.26,2800.0,122.18,122.28,122.16,122.26,2800.0
2007-12-21 14:15:00,122.25,122.27,122.12,122.12,1600.0,122.25,122.27,122.12,122.12,1600.0
2007-12-21 14:20:00,122.1,122.13,122.04,122.06,1800.0,122.1,122.13,122.04,122.06,1800.0
2007-12-21 14:25:00,122.04,122.11,122.04,122.04,1500.0,122.04,122.11,122.04,122.04,1500.0
2007-12-21 14:30:00,122.03,122.04,121.9,121.9,1900.0,122.03,122.04,121.9,121.9,1900.0
2007-12-21 14:35:00,121.88,121.95,121.77,121.89,4000.0,121.88,121.95,121.77,121.89,4000.0
2007-12-21 14:40:00,121.95,121.95,121.8,121.86,4000.0,121.95,121.95,121.8,121.86,4000.0
2007-12-21 14:45:00,121.83,122.07,121.83,122.0,3900.0,121.83,122.07,121.83,122.0,3900.0
2007-12-21 14:50:00,122.03,122.15,122.03,122.14,2200.0,122.03,122.15,122.03,122.14,2200.0
2007-12-21 14:55:00,122.14,122.14,122.06,122.11,1900.0,122.14,122.14,122.06,122.11,1900.0
2007-12-21 15:00:00,122.11,122.21,122.07,122.12,5400.0,122.11,122.21,122.07,122.12,5400.0
2007-12-21 15:05:00,122.13,122.13,121.99,122.06,3100.0,122.13,122.13,121.99,122.06,3100.0
2007-12-21 15:10:00,122.1,122.12,122.04,122.08,3800.0,122.1,122.12,122.04,122.08,3800.0
2007-12-21 15:15:00,122.06,122.17,122.06,122.14,5100.0,122.06,122.17,122.06,122.14,5100.0
2007-12-21 15:20:00,122.17,122.39,122.06,122.38,4300.0,122.17,122.39,122.06,122.38,4300.0
2007-12-21 15:25:00,122.39,122.5,122.37,122.4,6400.0,122.39,122.5,122.37,122.4,6400.0
2007-12-21 15:30:00,122.39,122.4,122.21,122.23,6100.0,122.39,122.4,122.21,122.23,6100.0
2007-12-21 15:35:00,122.22,122.37,122.03,122.08,9800.0,122.22,122.37,122.03,122.08,9800.0
2007-12-21 15:40:00,122.07,122.12,121.99,122.1,7500.0,122.07,122.12,121.99,122.1,7500.0
2007-12-21 15:45:00,122.1,122.1,121.98,121.98,8100.0,122.1,122.1,121.98,121.98,8100.0
2007-12-21 15:50:00,122.03,122.22,121.92,122.22,9200.0,122.03,122.22,121.92,122.22,9200.0
2007-12-21 15:55:00,122.21,122.3,122.07,122.25,21900.0,122.21,122.3,122.07,122.25,21900.0
2007-12-24 09:30:00,122.39,122.39,121.94,122.17,5600.0,122.39,122.39,121.94,122.17,5600.0
2007-12-24 09:35:00,122.17,122.74,122.17,122.63,7500.0,122.17,122.74,122.17,122.63,7500.0
2007-12-24 09:40:00,122.66,123.2,122.61,123.2,5300.0,122.66,123.2,122.61,123.2,5300.0
2007-12-24 09:45:00,123.4,123.63,123.32,123.37,2800.0,123.4,123.63,123.32,123.37,2800.0
2007-12-24 09:50:00,123.32,123.32,122.88,123.14,5200.0,123.32,123.32,122.88,123.14,5200.0
2007-12-24 09:55:00,123.06,123.28,122.79,122.89,2700.0,123.06,123.28,122.79,122.89,2700.0
2007-12-24 10:00:00,122.99,123.17,122.89,123.1,3800.0,122.99,123.17,122.89,123.1,3800.0
2007-12-24 10:05:00,123.19,123.24,122.86,122.86,2600.0,123.19,123.24,122.86,122.86,2600.0
2007-12-24 10:10:00,122.81,122.81,122.58,122.64,2600.0,122.81,122.81,122.58,122.64,2600.0
2007-12-24 10:15:00,122.57,122.57,122.2,122.27,3500.0,122.57,122.57,122.2,122.27,3500.0
2007-12-24 10:20:00,122.21,122.34,122.19,122.19,2400.0,122.21,122.34,122.19,122.19,2400.0
2007-12-24 10:25:00,122.19,122.21,122.1,122.12,1900.0,122.19,122.21,122.1,122.12,1900.0
2007-12-24 10:30:00,122.16,122.26,122.03,122.13,4100.0,122.16,122.26,122.03,122.13,4100.0
2007-12-24 10:35:00,122.09,122.17,122.01,122.13,2800.0,122.09,122.17,122.01,122.13,2800.0
2007-12-24 10:40:00,122.13,122.14,122.01,122.01,1100.0,122.13,122.14,122.01,122.01,1100.0
2007-12-24 10:45:00,122.02,122.18,122.02,122.09,1800.0,122.02,122.18,122.02,122.09,1800.0
2007-12-24 10:50:00,122.17,122.29,122.16,122.16,2900.0,122.17,122.29,122.16,122.16,2900.0
2007-12-24 10:55:00,122.24,122.3,122.24,122.3,900.0,122.24,122.3,122.24,122.3,900.0
2007-12-24 11:00:00,122.3,122.38,122.3,122.31,1800.0,122.3,122.38,122.3,122.31,1800.0
2007-12-24 11:05:00,122.29,122.37,122.15,122.15,2900.0,122.29,122.37,122.15,122.15,2900.0
2007-12-24 11:10:00,122.14,122.14,121.99,121.99,2100.0,122.14,122.14,121.99,121.99,2100.0
2007-12-24 11:15:00,121.94,122.01,121.83,121.83,1800.0,121.94,122.01,121.83,121.83,1800.0
2007-12-24 11:20:00,121.93,122.27,121.92,122.27,2600.0,121.93,122.27,121.92,122.27,2600.0
2007-12-24 11:25:00,122.28,122.31,122.26,122.26,800.0,122.28,122.31,122.26,122.26,800.0
2007-12-24 11:30:00,122.29,122.44,122.29,122.42,800.0,122.29,122.44,122.29,122.42,800.0
2007-12-24 11:35:00,122.44,122.46,122.39,122.39,1700.0,122.44,122.46,122.39,122.39,1700.0
2007-12-24 11:40:00,122.43,122.56,122.37,122.47,1600.0,122.43,122.56,122.37,122.47,1600.0
2007-12-24 11:45:00,122.48,122.64,122.48,122.64,1200.0,122.48,122.64,122.48,122.64,1200.0
2007-12-24 11:50:00,122.61,122.75,122.6,122.72,2000.0,122.61,122.75,122.6,122.72,2000.0
2007-12-24 11:55:00,122.75,122.77,122.7,122.77,2300.0,122.75,122.77,122.7,122.77,2300.0
2007-12-24 12:00:00,122.77,122.88,122.77,122.87,1300.0,122.77,122.88,122.77,122.87,1300.0
2007-12-24 12:05:00,122.89,123.14,122.88,123.12,3300.0,122.89,123.14,122.88,123.12,3300.0
2007-12-24 12:10:00,123.16,123.21,123.12,123.2,4200.0,123.16,123.21,123.12,123.2,4200.0
2007-12-24 12:15:00,123.19,123.43,123.19,123.43,3800.0,123.19,123.43,123.19,123.43,3800.0
2007-12-24 12:20:00,123.42,123.64,123.35,123.44,7900.0,123.42,123.64,123.35,123.44,7900.0
2007-12-24 12:25:00,123.46,123.59,123.46,123.53,3400.0,123.46,123.59,123.46,123.53,3400.0
2007-12-24 12:30:00,123.53,123.79,123.48,123.63,7500.0,123.53,123.79,123.48,123.63,7500.0
2007-12-24 12:35:00,123.61,123.72,123.59,123.72,4700.0,123.61,123.72,123.59,123.72,4700.0
2007-12-24 12:40:00,123.71,123.86,123.7,123.86,3900.0,123.71,123.86,123.7,123.86,3900.0
2007-12-24 12:45:00,123.93,124.0,123.88,123.93,5200.0,123.93,124.0,123.88,123.93,5200.0
2007-12-24 12:50:00,123.98,124.13,123.92,123.95,6300.0,123.98,124.13,123.92,123.95,6300.0
2007-12-24 12:55:00,123.95,124.14,123.88,124.01,3300.0,123.95,124.14,123.88,124.01,3300.0
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 13:05:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 13:10:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-24 13:15:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 13:25:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 13:35:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 13:45:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 13:55:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 14:05:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 14:15:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 14:25:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 14:35:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 14:45:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 14:55:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 15:05:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 15:15:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 15:25:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 15:35:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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 15:45:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
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
2007-12-24 15:55:00,124.02,124.02,124.02,124.02,0.0,124.02,124.02,124.02,124.02,0.0
2007-12-26 09:30:00,123.5,123.53,122.54,122.7,4000.0,123.5,123.53,122.54,122.7,4000.0
2007-12-26 09:35:00,122.54,122.84,122.26,122.84,2800.0,122.54,122.84,122.26,122.84,2800.0
2007-12-26 09:40:00,122.84,122.85,122.63,122.63,700.0,122.84,122.85,122.63,122.63,700.0
2007-12-26 09:45:00,122.55,122.63,122.31,122.31,1900.0,122.55,122.63,122.31,122.31,1900.0
2007-12-26 09:50:00,122.38,122.42,122.26,122.31,3400.0,122.38,122.42,122.26,122.31,3400.0
2007-12-26 09:55:00,122.37,122.37,121.8,121.88,5700.0,122.37,122.37,121.8,121.88,5700.0
2007-12-26 10:00:00,121.87,121.95,121.74,121.83,4000.0,121.87,121.95,121.74,121.83,4000.0
2007-12-26 10:05:00,121.87,122.0,121.6,121.8,8400.0,121.87,122.0,121.6,121.8,8400.0
2007-12-26 10:10:00,121.95,121.95,121.77,121.77,3500.0,121.95,121.95,121.77,121.77,3500.0
2007-12-26 10:15:00,121.77,121.77,121.65,121.73,2400.0,121.77,121.77,121.65,121.73,2400.0
2007-12-26 10:20:00,121.73,121.81,121.66,121.79,4900.0,121.73,121.81,121.66,121.79,4900.0
2007-12-26 10:25:00,121.77,121.92,121.68,121.82,3900.0,121.77,121.92,121.68,121.82,3900.0
2007-12-26 10:30:00,121.83,122.02,121.67,121.67,14200.0,121.83,122.02,121.67,121.67,14200.0
2007-12-26 10:35:00,121.64,121.72,121.62,121.62,4300.0,121.64,121.72,121.62,121.62,4300.0
2007-12-26 10:40:00,121.62,121.62,121.35,121.36,4700.0,121.62,121.62,121.35,121.36,4700.0
2007-12-26 10:45:00,121.25,121.33,121.16,121.16,1700.0,121.25,121.33,121.16,121.16,1700.0
2007-12-26 10:50:00,121.16,121.22,121.09,121.21,2000.0,121.16,121.22,121.09,121.21,2000.0
2007-12-26 10:55:00,121.13,121.19,120.94,120.98,4500.0,121.13,121.19,120.94,120.98,4500.0
2007-12-26 11:00:00,120.97,120.99,120.82,120.82,5100.0,120.97,120.99,120.82,120.82,5100.0
2007-12-26 11:05:00,120.82,120.85,120.73,120.85,4900.0,120.82,120.85,120.73,120.85,4900.0
2007-12-26 11:10:00,120.85,121.25,120.83,121.12,7100.0,120.85,121.25,120.83,121.12,7100.0
2007-12-26 11:15:00,121.04,121.05,120.91,120.99,2900.0,121.04,121.05,120.91,120.99,2900.0
2007-12-26 11:20:00,120.98,120.99,120.87,120.87,4100.0,120.98,120.99,120.87,120.87,4100.0
2007-12-26 11:25:00,120.92,120.92,120.79,120.79,2300.0,120.92,120.92,120.79,120.79,2300.0
2007-12-26 11:30:00,120.79,120.79,120.69,120.72,2500.0,120.79,120.79,120.69,120.72,2500.0
2007-12-26 11:35:00,120.72,120.75,120.58,120.67,2700.0,120.72,120.75,120.58,120.67,2700.0
2007-12-26 11:40:00,120.67,120.92,120.6,120.72,20700.0,120.67,120.92,120.6,120.72,20700.0
2007-12-26 11:45:00,120.75,121.03,120.71,120.99,13700.0,120.75,121.03,120.71,120.99,13700.0
2007-12-26 11:50:00,120.96,121.05,120.96,121.03,1800.0,120.96,121.05,120.96,121.03,1800.0
2007-12-26 11:55:00,121.03,121.03,120.65,120.67,4100.0,121.03,121.03,120.65,120.67,4100.0
2007-12-26 12:00:00,120.68,120.89,120.67,120.89,2800.0,120.68,120.89,120.67,120.89,2800.0
2007-12-26 12:05:00,120.91,120.99,120.9,120.9,2000.0,120.91,120.99,120.9,120.9,2000.0
2007-12-26 12:10:00,120.95,120.98,120.92,120.98,1000.0,120.95,120.98,120.92,120.98,1000.0
2007-12-26 12:15:00,120.94,120.94,120.8,120.8,1500.0,120.94,120.94,120.8,120.8,1500.0
2007-12-26 12:20:00,120.81,120.94,120.81,120.94,1500.0,120.81,120.94,120.81,120.94,1500.0
2007-12-26 12:25:00,120.89,120.96,120.89,120.93,1000.0,120.89,120.96,120.89,120.93,1000.0
2007-12-26 12:30:00,120.93,120.97,120.93,120.93,500.0,120.93,120.97,120.93,120.93,500.0
2007-12-26 12:35:00,120.93,120.96,120.84,120.9,1900.0,120.93,120.96,120.84,120.9,1900.0
2007-12-26 12:40:00,120.86,120.86,120.84,120.84,1900.0,120.86,120.86,120.84,120.84,1900.0
2007-12-26 12:45:00,120.85,121.12,120.85,121.1,2700.0,120.85,121.12,120.85,121.1,2700.0
2007-12-26 12:50:00,121.16,121.26,121.16,121.26,1300.0,121.16,121.26,121.16,121.26,1300.0
2007-12-26 12:55:00,121.29,121.29,121.08,121.1,2000.0,121.29,121.29,121.08,121.1,2000.0
2007-12-26 13:00:00,121.08,121.18,121.08,121.09,500.0,121.08,121.18,121.08,121.09,500.0
2007-12-26 13:05:00,121.17,121.27,121.01,121.06,8000.0,121.17,121.27,121.01,121.06,8000.0
2007-12-26 13:10:00,121.02,121.14,121.02,121.11,1400.0,121.02,121.14,121.02,121.11,1400.0
2007-12-26 13:15:00,121.11,121.18,121.04,121.04,300.0,121.11,121.18,121.04,121.04,300.0
2007-12-26 13:20:00,121.04,121.14,121.01,121.04,1700.0,121.04,121.14,121.01,121.04,1700.0
2007-12-26 13:25:00,121.06,121.09,121.05,121.05,400.0,121.06,121.09,121.05,121.05,400.0
2007-12-26 13:30:00,121.12,121.12,121.05,121.11,800.0,121.12,121.12,121.05,121.11,800.0
2007-12-26 13:35:00,121.12,121.17,121.12,121.17,400.0,121.12,121.17,121.12,121.17,400.0
2007-12-26 13:40:00,121.11,121.11,121.08,121.08,1100.0,121.11,121.11,121.08,121.08,1100.0
2007-12-26 13:45:00,121.08,121.35,120.97,121.35,7000.0,121.08,121.35,120.97,121.35,7000.0
2007-12-26 13:50:00,121.31,121.35,121.11,121.29,8100.0,121.31,121.35,121.11,121.29,8100.0
2007-12-26 13:55:00,121.38,121.45,121.38,121.45,1500.0,121.38,121.45,121.38,121.45,1500.0
2007-12-26 14:00:00,121.5,121.5,121.38,121.5,700.0,121.5,121.5,121.38,121.5,700.0
2007-12-26 14:05:00,121.49,121.49,121.37,121.37,1100.0,121.49,121.49,121.37,121.37,1100.0
2007-12-26 14:10:00,121.37,121.4,121.29,121.29,2600.0,121.37,121.4,121.29,121.29,2600.0
2007-12-26 14:15:00,121.2,121.32,120.92,121.27,11100.0,121.2,121.32,120.92,121.27,11100.0
2007-12-26 14:20:00,121.29,121.29,121.23,121.29,900.0,121.29,121.29,121.23,121.29,900.0
2007-12-26 14:25:00,121.29,121.51,121.22,121.5,3800.0,121.29,121.51,121.22,121.5,3800.0
2007-12-26 14:30:00,121.53,121.68,121.53,121.65,2400.0,121.53,121.68,121.53,121.65,2400.0
2007-12-26 14:35:00,121.65,121.73,121.63,121.64,400.0,121.65,121.73,121.63,121.64,400.0
2007-12-26 14:40:00,121.64,121.7,121.56,121.56,4800.0,121.64,121.7,121.56,121.56,4800.0
2007-12-26 14:45:00,121.59,121.66,121.56,121.66,900.0,121.59,121.66,121.56,121.66,900.0
2007-12-26 14:50:00,121.66,121.75,121.48,121.49,22000.0,121.66,121.75,121.48,121.49,22000.0
2007-12-26 14:55:00,121.6,121.73,121.55,121.67,8400.0,121.6,121.73,121.55,121.67,8400.0
2007-12-26 15:00:00,121.66,121.81,121.63,121.75,6600.0,121.66,121.81,121.63,121.75,6600.0
2007-12-26 15:05:00,121.85,122.01,121.84,121.84,9000.0,121.85,122.01,121.84,121.84,9000.0
2007-12-26 15:10:00,121.8,121.86,121.8,121.86,1400.0,121.8,121.86,121.8,121.86,1400.0
2007-12-26 15:15:00,121.83,121.83,121.73,121.76,1400.0,121.83,121.83,121.73,121.76,1400.0
2007-12-26 15:20:00,121.76,121.91,121.76,121.84,2100.0,121.76,121.91,121.76,121.84,2100.0
2007-12-26 15:25:00,121.88,121.88,121.69,121.69,1700.0,121.88,121.88,121.69,121.69,1700.0
2007-12-26 15:30:00,121.68,121.68,121.45,121.62,6000.0,121.68,121.68,121.45,121.62,6000.0
2007-12-26 15:35:00,121.56,121.69,121.56,121.59,2400.0,121.56,121.69,121.56,121.59,2400.0
2007-12-26 15:40:00,121.59,121.77,121.59,121.75,4500.0,121.59,121.77,121.59,121.75,4500.0
2007-12-26 15:45:00,121.78,121.84,121.68,121.79,7100.0,121.78,121.84,121.68,121.79,7100.0
2007-12-26 15:50:00,121.81,122.09,121.74,121.75,10200.0,121.81,122.09,121.74,121.75,10200.0
2007-12-26 15:55:00,121.77,121.88,121.76,121.87,9800.0,121.77,121.88,121.76,121.87,9800.0
2007-12-27 09:30:00,121.26,121.26,121.01,121.19,4800.0,121.26,121.26,121.01,121.19,4800.0
2007-12-27 09:35:00,121.19,121.36,121.19,121.29,2100.0,121.19,121.36,121.19,121.29,2100.0
2007-12-27 09:40:00,121.29,121.4,121.22,121.4,2400.0,121.29,121.4,121.22,121.4,2400.0
2007-12-27 09:45:00,121.49,121.69,121.39,121.69,5700.0,121.49,121.69,121.39,121.69,5700.0
2007-12-27 09:50:00,121.65,121.65,121.29,121.39,5900.0,121.65,121.65,121.29,121.39,5900.0
2007-12-27 09:55:00,121.39,121.39,121.13,121.13,2300.0,121.39,121.39,121.13,121.13,2300.0
2007-12-27 10:00:00,121.19,121.2,120.97,121.06,3500.0,121.19,121.2,120.97,121.06,3500.0
2007-12-27 10:05:00,120.99,121.07,120.99,121.01,3600.0,120.99,121.07,120.99,121.01,3600.0
2007-12-27 10:10:00,121.0,121.06,120.96,121.0,2100.0,121.0,121.06,120.96,121.0,2100.0
2007-12-27 10:15:00,120.96,121.2,120.88,121.18,20600.0,120.96,121.2,120.88,121.18,20600.0
2007-12-27 10:20:00,121.15,121.24,120.88,121.03,18200.0,121.15,121.24,120.88,121.03,18200.0
2007-12-27 10:25:00,120.99,121.08,120.96,120.99,1400.0,120.99,121.08,120.96,120.99,1400.0
2007-12-27 10:30:00,121.08,121.28,120.97,121.28,2700.0,121.08,121.28,120.97,121.28,2700.0
2007-12-27 10:35:00,121.3,121.36,121.17,121.18,2100.0,121.3,121.36,121.17,121.18,2100.0
2007-12-27 10:40:00,121.24,121.28,121.15,121.21,2800.0,121.24,121.28,121.15,121.21,2800.0
2007-12-27 10:45:00,121.12,121.12,121.04,121.05,1900.0,121.12,121.12,121.04,121.05,1900.0
2007-12-27 10:50:00,121.04,121.24,121.04,121.1,1600.0,121.04,121.24,121.04,121.1,1600.0
2007-12-27 10:55:00,121.05,121.05,120.94,121.0,1100.0,121.05,121.05,120.94,121.0,1100.0
2007-12-27 11:00:00,121.05,121.46,121.05,121.41,5900.0,121.05,121.46,121.05,121.41,5900.0
2007-12-27 11:05:00,121.37,121.42,121.24,121.29,2800.0,121.37,121.42,121.24,121.29,2800.0
2007-12-27 11:10:00,121.29,121.69,121.29,121.57,3900.0,121.29,121.69,121.29,121.57,3900.0
2007-12-27 11:15:00,121.52,121.78,121.44,121.78,5200.0,121.52,121.78,121.44,121.78,5200.0
2007-12-27 11:20:00,121.78,121.99,121.78,121.97,4500.0,121.78,121.99,121.78,121.97,4500.0
2007-12-27 11:25:00,121.92,121.96,121.88,121.88,1500.0,121.92,121.96,121.88,121.88,1500.0
2007-12-27 11:30:00,121.9,121.94,121.62,121.63,3800.0,121.9,121.94,121.62,121.63,3800.0
2007-12-27 11:35:00,121.66,121.66,121.47,121.58,2500.0,121.66,121.66,121.47,121.58,2500.0
2007-12-27 11:40:00,121.57,121.57,121.49,121.49,500.0,121.57,121.57,121.49,121.49,500.0
2007-12-27 11:45:00,121.56,121.56,121.51,121.51,200.0,121.56,121.56,121.51,121.51,200.0
2007-12-27 11:50:00,121.57,121.57,121.37,121.41,2700.0,121.57,121.57,121.37,121.41,2700.0
2007-12-27 11:55:00,121.42,121.5,121.42,121.43,1500.0,121.42,121.5,121.42,121.43,1500.0
2007-12-27 12:00:00,121.4,121.41,120.91,121.04,5300.0,121.4,121.41,120.91,121.04,5300.0
2007-12-27 12:05:00,121.08,121.08,120.83,121.0,6000.0,121.08,121.08,120.83,121.0,6000.0
2007-12-27 12:10:00,121.0,121.0,120.65,120.74,5000.0,121.0,121.0,120.65,120.74,5000.0
2007-12-27 12:15:00,120.74,120.75,120.55,120.62,5800.0,120.74,120.75,120.55,120.62,5800.0
2007-12-27 12:20:00,120.63,120.69,120.62,120.68,2200.0,120.63,120.69,120.62,120.68,2200.0
2007-12-27 12:25:00,120.65,120.65,120.32,120.32,4100.0,120.65,120.65,120.32,120.32,4100.0
2007-12-27 12:30:00,120.38,120.43,120.32,120.34,3400.0,120.38,120.43,120.32,120.34,3400.0
2007-12-27 12:35:00,120.31,120.36,120.19,120.22,2600.0,120.31,120.36,120.19,120.22,2600.0
2007-12-27 12:40:00,120.17,120.37,120.17,120.37,4700.0,120.17,120.37,120.17,120.37,4700.0
2007-12-27 12:45:00,120.36,120.5,120.3,120.5,1500.0,120.36,120.5,120.3,120.5,1500.0
2007-12-27 12:50:00,120.47,120.58,120.44,120.5,2300.0,120.47,120.58,120.44,120.5,2300.0
2007-12-27 12:55:00,120.51,120.51,120.34,120.47,4500.0,120.51,120.51,120.34,120.47,4500.0
2007-12-27 13:00:00,120.47,120.52,120.42,120.49,2700.0,120.47,120.52,120.42,120.49,2700.0
2007-12-27 13:05:00,120.48,120.67,120.44,120.67,5400.0,120.48,120.67,120.44,120.67,5400.0
2007-12-27 13:10:00,120.71,120.77,120.61,120.61,2300.0,120.71,120.77,120.61,120.61,2300.0
2007-12-27 13:15:00,120.6,120.6,120.42,120.45,5300.0,120.6,120.6,120.42,120.45,5300.0
2007-12-27 13:20:00,120.44,120.63,120.44,120.63,2400.0,120.44,120.63,120.44,120.63,2400.0
2007-12-27 13:25:00,120.68,120.88,120.68,120.71,2800.0,120.68,120.88,120.68,120.71,2800.0
2007-12-27 13:30:00,120.8,120.8,120.68,120.68,900.0,120.8,120.8,120.68,120.68,900.0
2007-12-27 13:35:00,120.62,120.64,120.55,120.57,1100.0,120.62,120.64,120.55,120.57,1100.0
2007-12-27 13:40:00,120.56,120.58,120.52,120.58,1300.0,120.56,120.58,120.52,120.58,1300.0
2007-12-27 13:45:00,120.54,120.59,120.5,120.56,1400.0,120.54,120.59,120.5,120.56,1400.0
2007-12-27 13:50:00,120.62,120.68,120.48,120.52,3200.0,120.62,120.68,120.48,120.52,3200.0
2007-12-27 13:55:00,120.47,120.56,120.46,120.54,1200.0,120.47,120.56,120.46,120.54,1200.0
2007-12-27 14:00:00,120.51,120.69,120.48,120.69,3700.0,120.51,120.69,120.48,120.69,3700.0
2007-12-27 14:05:00,120.68,120.97,120.68,120.97,2100.0,120.68,120.97,120.68,120.97,2100.0
2007-12-27 14:10:00,121.0,121.02,120.58,120.69,6800.0,121.0,121.02,120.58,120.69,6800.0
2007-12-27 14:15:00,120.71,120.82,120.71,120.77,1900.0,120.71,120.82,120.71,120.77,1900.0
2007-12-27 14:20:00,120.8,120.95,120.77,120.92,2500.0,120.8,120.95,120.77,120.92,2500.0
2007-12-27 14:25:00,120.92,121.01,120.88,120.98,3300.0,120.92,121.01,120.88,120.98,3300.0
2007-12-27 14:30:00,120.96,120.96,120.74,120.74,1700.0,120.96,120.96,120.74,120.74,1700.0
2007-12-27 14:35:00,120.63,120.76,120.63,120.75,2900.0,120.63,120.76,120.63,120.75,2900.0
2007-12-27 14:40:00,120.75,120.75,120.5,120.58,3900.0,120.75,120.75,120.5,120.58,3900.0
2007-12-27 14:45:00,120.62,121.07,120.62,121.04,7900.0,120.62,121.07,120.62,121.04,7900.0
2007-12-27 14:50:00,121.04,121.04,120.91,120.91,1300.0,121.04,121.04,120.91,120.91,1300.0
2007-12-27 14:55:00,120.91,121.0,120.8,121.0,2700.0,120.91,121.0,120.8,121.0,2700.0
2007-12-27 15:00:00,121.01,121.11,120.99,121.01,3000.0,121.01,121.11,120.99,121.01,3000.0
2007-12-27 15:05:00,121.03,121.1,120.91,120.91,2900.0,121.03,121.1,120.91,120.91,2900.0
2007-12-27 15:10:00,120.87,121.13,120.84,120.84,4700.0,120.87,121.13,120.84,120.84,4700.0
2007-12-27 15:15:00,120.86,120.86,120.55,120.59,5000.0,120.86,120.86,120.55,120.59,5000.0
2007-12-27 15:20:00,120.61,120.72,120.54,120.72,7100.0,120.61,120.72,120.54,120.72,7100.0
2007-12-27 15:25:00,120.64,120.7,120.58,120.58,1500.0,120.64,120.7,120.58,120.58,1500.0
2007-12-27 15:30:00,120.51,120.52,120.42,120.46,8000.0,120.51,120.52,120.42,120.46,8000.0
2007-12-27 15:35:00,120.46,120.46,120.38,120.46,8300.0,120.46,120.46,120.38,120.46,8300.0
2007-12-27 15:40:00,120.4,120.45,120.31,120.36,16000.0,120.4,120.45,120.31,120.36,16000.0
2007-12-27 15:45:00,120.36,120.4,120.12,120.16,13900.0,120.36,120.4,120.12,120.16,13900.0
2007-12-27 15:50:00,120.16,120.45,120.16,120.38,17300.0,120.16,120.45,120.16,120.38,17300.0
2007-12-27 15:55:00,120.31,120.46,120.3,120.43,16400.0,120.31,120.46,120.3,120.43,16400.0
2007-12-28 09:30:00,121.45,121.5,121.0,121.33,14900.0,121.45,121.5,121.0,121.33,14900.0
2007-12-28 09:35:00,121.2,121.25,121.0,121.25,1300.0,121.2,121.25,121.0,121.25,1300.0
2007-12-28 09:40:00,121.11,121.19,121.0,121.04,1500.0,121.11,121.19,121.0,121.04,1500.0
2007-12-28 09:45:00,121.13,121.4,121.12,121.35,3600.0,121.13,121.4,121.12,121.35,3600.0
2007-12-28 09:50:00,121.45,121.45,121.22,121.22,2700.0,121.45,121.45,121.22,121.22,2700.0
2007-12-28 09:55:00,121.21,121.21,120.64,120.64,3300.0,121.21,121.21,120.64,120.64,3300.0
2007-12-28 10:00:00,120.64,120.64,119.5,119.5,24700.0,120.64,120.64,119.5,119.5,24700.0
2007-12-28 10:05:00,119.47,119.91,119.14,119.91,21600.0,119.47,119.91,119.14,119.91,21600.0
2007-12-28 10:10:00,119.9,120.23,119.9,120.23,2800.0,119.9,120.23,119.9,120.23,2800.0
2007-12-28 10:15:00,120.12,120.12,119.84,120.01,4000.0,120.12,120.12,119.84,120.01,4000.0
2007-12-28 10:20:00,120.12,120.14,120.0,120.06,1200.0,120.12,120.14,120.0,120.06,1200.0
2007-12-28 10:25:00,120.11,120.11,120.11,120.11,100.0,120.11,120.11,120.11,120.11,100.0
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 10:35:00,120.15,120.15,120.15,120.15,0.0,120.15,120.15,120.15,120.15,0.0
2007-12-28 10:40:00,120.15,120.15,120.15,120.15,0.0,120.15,120.15,120.15,120.15,0.0
2007-12-28 10:45:00,120.15,120.15,120.15,120.15,0.0,120.15,120.15,120.15,120.15,0.0
2007-12-28 10:50:00,120.15,120.15,120.15,120.15,0.0,120.15,120.15,120.15,120.15,0.0
2007-12-28 10:55:00,120.37,120.42,120.32,120.42,700.0,120.37,120.42,120.32,120.42,700.0
2007-12-28 11:00:00,120.33,120.36,119.9,119.91,3300.0,120.33,120.36,119.9,119.91,3300.0
2007-12-28 11:05:00,119.88,120.05,119.88,119.96,2400.0,119.88,120.05,119.88,119.96,2400.0
2007-12-28 11:10:00,119.97,120.08,119.96,120.0,1900.0,119.97,120.08,119.96,120.0,1900.0
2007-12-28 11:15:00,120.02,120.08,119.76,119.92,7900.0,120.02,120.08,119.76,119.92,7900.0
2007-12-28 11:20:00,119.88,119.97,119.88,119.88,700.0,119.88,119.97,119.88,119.88,700.0
2007-12-28 11:25:00,119.96,119.98,119.88,119.88,1400.0,119.96,119.98,119.88,119.88,1400.0
2007-12-28 11:30:00,119.97,119.99,119.76,119.9,4200.0,119.97,119.99,119.76,119.9,4200.0
2007-12-28 11:35:00,119.95,120.02,119.89,120.0,2300.0,119.95,120.02,119.89,120.0,2300.0
2007-12-28 11:40:00,119.97,119.99,119.9,119.94,1900.0,119.97,119.99,119.9,119.94,1900.0
2007-12-28 11:45:00,119.95,119.97,119.94,119.97,900.0,119.95,119.97,119.94,119.97,900.0
2007-12-28 11:50:00,119.94,119.96,119.86,119.86,500.0,119.94,119.96,119.86,119.86,500.0
2007-12-28 11:55:00,119.92,119.92,119.57,119.64,4300.0,119.92,119.92,119.57,119.64,4300.0
2007-12-28 12:00:00,119.67,119.74,119.66,119.69,1400.0,119.67,119.74,119.66,119.69,1400.0
2007-12-28 12:05:00,119.69,119.69,119.53,119.53,1600.0,119.69,119.69,119.53,119.53,1600.0
2007-12-28 12:10:00,119.53,119.54,119.16,119.27,5900.0,119.53,119.54,119.16,119.27,5900.0
2007-12-28 12:15:00,119.36,119.42,119.14,119.4,7400.0,119.36,119.42,119.14,119.4,7400.0
2007-12-28 12:20:00,119.38,119.38,119.25,119.35,800.0,119.38,119.38,119.25,119.35,800.0
2007-12-28 12:25:00,119.27,119.29,119.18,119.26,2300.0,119.27,119.29,119.18,119.26,2300.0
2007-12-28 12:30:00,119.25,119.3,119.18,119.22,7300.0,119.25,119.3,119.18,119.22,7300.0
2007-12-28 12:35:00,119.18,119.29,119.18,119.29,1500.0,119.18,119.29,119.18,119.29,1500.0
2007-12-28 12:40:00,119.25,119.27,119.16,119.16,2300.0,119.25,119.27,119.16,119.16,2300.0
2007-12-28 12:45:00,119.14,119.28,119.14,119.26,4000.0,119.14,119.28,119.14,119.26,4000.0
2007-12-28 12:50:00,119.22,119.23,119.17,119.2,4500.0,119.22,119.23,119.17,119.2,4500.0
2007-12-28 12:55:00,119.21,119.24,119.16,119.23,1500.0,119.21,119.24,119.16,119.23,1500.0
2007-12-28 13:00:00,119.22,119.23,119.16,119.23,4300.0,119.22,119.23,119.16,119.23,4300.0
2007-12-28 13:05:00,119.23,119.23,119.2,119.23,6600.0,119.23,119.23,119.2,119.23,6600.0
2007-12-28 13:10:00,119.23,119.29,119.2,119.22,3200.0,119.23,119.29,119.2,119.22,3200.0
2007-12-28 13:15:00,119.22,119.28,119.15,119.2,6000.0,119.22,119.28,119.15,119.2,6000.0
2007-12-28 13:20:00,119.2,119.27,119.2,119.24,1600.0,119.2,119.27,119.2,119.24,1600.0
2007-12-28 13:25:00,119.24,119.29,119.22,119.29,3600.0,119.24,119.29,119.22,119.29,3600.0
2007-12-28 13:30:00,119.23,119.25,119.21,119.22,1700.0,119.23,119.25,119.21,119.22,1700.0
2007-12-28 13:35:00,119.22,119.3,119.14,119.29,6100.0,119.22,119.3,119.14,119.29,6100.0
2007-12-28 13:40:00,119.23,119.28,119.23,119.23,800.0,119.23,119.28,119.23,119.23,800.0
2007-12-28 13:45:00,119.25,119.26,119.17,119.18,3300.0,119.25,119.26,119.17,119.18,3300.0
2007-12-28 13:50:00,119.18,119.22,119.1,119.18,5100.0,119.18,119.22,119.1,119.18,5100.0
2007-12-28 13:55:00,119.21,119.29,119.21,119.24,1900.0,119.21,119.29,119.21,119.24,1900.0
2007-12-28 14:00:00,119.18,119.2,119.14,119.16,7000.0,119.18,119.2,119.14,119.16,7000.0
2007-12-28 14:05:00,119.16,119.18,119.14,119.17,7900.0,119.16,119.18,119.14,119.17,7900.0
2007-12-28 14:10:00,119.18,119.21,119.14,119.14,2800.0,119.18,119.21,119.14,119.14,2800.0
2007-12-28 14:15:00,119.15,119.15,118.99,119.02,6500.0,119.15,119.15,118.99,119.02,6500.0
2007-12-28 14:20:00,119.01,119.01,118.94,119.0,6500.0,119.01,119.01,118.94,119.0,6500.0
2007-12-28 14:25:00,119.0,119.03,118.88,118.9,4200.0,119.0,119.03,118.88,118.9,4200.0
2007-12-28 14:30:00,118.89,119.0,118.82,118.82,5700.0,118.89,119.0,118.82,118.82,5700.0
2007-12-28 14:35:00,118.88,118.93,118.76,118.92,6700.0,118.88,118.93,118.76,118.92,6700.0
2007-12-28 14:40:00,118.92,118.92,118.76,118.8,6900.0,118.92,118.92,118.76,118.8,6900.0
2007-12-28 14:45:00,118.79,118.82,118.77,118.82,3800.0,118.79,118.82,118.77,118.82,3800.0
2007-12-28 14:50:00,118.83,118.97,118.72,118.97,10400.0,118.83,118.97,118.72,118.97,10400.0
2007-12-28 14:55:00,118.99,119.0,118.91,118.96,4900.0,118.99,119.0,118.91,118.96,4900.0
2007-12-28 15:00:00,118.95,118.97,118.84,118.86,7900.0,118.95,118.97,118.84,118.86,7900.0
2007-12-28 15:05:00,118.85,118.87,118.76,118.8,4600.0,118.85,118.87,118.76,118.8,4600.0
2007-12-28 15:10:00,118.82,118.91,118.75,118.88,5300.0,118.82,118.91,118.75,118.88,5300.0
2007-12-28 15:15:00,118.83,118.91,118.74,118.79,11400.0,118.83,118.91,118.74,118.79,11400.0
2007-12-28 15:20:00,118.79,118.79,118.59,118.72,8900.0,118.79,118.79,118.59,118.72,8900.0
2007-12-28 15:25:00,118.77,118.88,118.56,118.62,7200.0,118.77,118.88,118.56,118.62,7200.0
2007-12-28 15:30:00,118.56,118.77,118.51,118.77,17700.0,118.56,118.77,118.51,118.77,17700.0
2007-12-28 15:35:00,118.76,118.78,118.63,118.72,15100.0,118.76,118.78,118.63,118.72,15100.0
2007-12-28 15:40:00,118.62,118.78,118.36,118.61,11900.0,118.62,118.78,118.36,118.61,11900.0
2007-12-28 15:45:00,118.61,118.7,118.46,118.66,18300.0,118.61,118.7,118.46,118.66,18300.0
2007-12-28 15:50:00,118.68,118.82,118.52,118.82,16200.0,118.68,118.82,118.52,118.82,16200.0
2007-12-28 15:55:00,118.82,118.82,118.69,118.77,22300.0,118.82,118.82,118.69,118.77,22300.0
2007-12-31 09:30:00,117.93,118.68,117.93,118.67,6100.0,117.93,118.68,117.93,118.67,6100.0
2007-12-31 09:35:00,118.64,118.7,118.43,118.49,3200.0,118.64,118.7,118.43,118.49,3200.0
2007-12-31 09:40:00,118.66,118.66,118.37,118.5,6700.0,118.66,118.66,118.37,118.5,6700.0
2007-12-31 09:45:00,118.53,118.8,118.52,118.8,5400.0,118.53,118.8,118.52,118.8,5400.0
2007-12-31 09:50:00,118.9,119.01,118.74,118.89,6800.0,118.9,119.01,118.74,118.89,6800.0
2007-12-31 09:55:00,118.88,119.0,118.6,118.6,4900.0,118.88,119.0,118.6,118.6,4900.0
2007-12-31 10:00:00,118.56,118.65,118.53,118.56,1600.0,118.56,118.65,118.53,118.56,1600.0
2007-12-31 10:05:00,118.54,118.63,118.53,118.62,1300.0,118.54,118.63,118.53,118.62,1300.0
2007-12-31 10:10:00,118.66,118.81,118.66,118.8,1300.0,118.66,118.81,118.66,118.8,1300.0
2007-12-31 10:15:00,118.8,118.99,118.78,118.97,2300.0,118.8,118.99,118.78,118.97,2300.0
2007-12-31 10:20:00,119.0,119.1,119.0,119.01,1700.0,119.0,119.1,119.0,119.01,1700.0
2007-12-31 10:25:00,119.09,119.23,119.06,119.23,700.0,119.09,119.23,119.06,119.23,700.0
2007-12-31 10:30:00,119.19,119.24,119.09,119.09,2600.0,119.19,119.24,119.09,119.09,2600.0
2007-12-31 10:35:00,119.13,119.13,118.76,118.76,5500.0,119.13,119.13,118.76,118.76,5500.0
2007-12-31 10:40:00,118.78,118.87,118.77,118.77,3300.0,118.78,118.87,118.77,118.77,3300.0
2007-12-31 10:45:00,118.79,119.02,118.78,119.02,1600.0,118.79,119.02,118.78,119.02,1600.0
2007-12-31 10:50:00,119.02,119.1,118.99,119.07,2700.0,119.02,119.1,118.99,119.07,2700.0
2007-12-31 10:55:00,119.07,119.27,119.04,119.27,1300.0,119.07,119.27,119.04,119.27,1300.0
2007-12-31 11:00:00,119.24,119.28,119.14,119.14,2800.0,119.24,119.28,119.14,119.14,2800.0
2007-12-31 11:05:00,119.14,119.19,119.08,119.08,2200.0,119.14,119.19,119.08,119.08,2200.0
2007-12-31 11:10:00,119.02,119.34,118.9,119.34,7000.0,119.02,119.34,118.9,119.34,7000.0
2007-12-31 11:15:00,119.32,119.32,118.98,118.99,5000.0,119.32,119.32,118.98,118.99,5000.0
2007-12-31 11:20:00,119.0,119.0,118.85,118.94,1700.0,119.0,119.0,118.85,118.94,1700.0
2007-12-31 11:25:00,118.96,119.0,118.89,118.89,6200.0,118.96,119.0,118.89,118.89,6200.0
2007-12-31 11:30:00,118.87,119.06,118.87,119.06,3400.0,118.87,119.06,118.87,119.06,3400.0
2007-12-31 11:35:00,119.03,119.24,119.03,119.21,4500.0,119.03,119.24,119.03,119.21,4500.0
2007-12-31 11:40:00,119.21,119.24,119.2,119.22,3300.0,119.21,119.24,119.2,119.22,3300.0
2007-12-31 11:45:00,119.22,119.35,119.22,119.28,4400.0,119.22,119.35,119.22,119.28,4400.0
2007-12-31 11:50:00,119.24,119.35,119.16,119.29,3700.0,119.24,119.35,119.16,119.29,3700.0
2007-12-31 11:55:00,119.26,119.44,119.26,119.44,3000.0,119.26,119.44,119.26,119.44,3000.0
2007-12-31 12:00:00,119.44,119.5,119.36,119.5,5500.0,119.44,119.5,119.36,119.5,5500.0
2007-12-31 12:05:00,119.5,119.72,119.5,119.7,6300.0,119.5,119.72,119.5,119.7,6300.0
2007-12-31 12:10:00,119.76,119.9,119.73,119.82,3200.0,119.76,119.9,119.73,119.82,3200.0
2007-12-31 12:15:00,119.85,119.93,119.85,119.88,2200.0,119.85,119.93,119.85,119.88,2200.0
2007-12-31 12:20:00,119.9,119.97,119.87,119.87,2000.0,119.9,119.97,119.87,119.87,2000.0
2007-12-31 12:25:00,119.84,119.88,119.81,119.88,1800.0,119.84,119.88,119.81,119.88,1800.0
2007-12-31 12:30:00,119.91,120.08,119.89,119.98,5300.0,119.91,120.08,119.89,119.98,5300.0
2007-12-31 12:35:00,120.01,120.08,119.92,119.98,2800.0,120.01,120.08,119.92,119.98,2800.0
2007-12-31 12:40:00,119.93,120.14,119.93,119.98,4800.0,119.93,120.14,119.93,119.98,4800.0
2007-12-31 12:45:00,120.03,120.05,119.77,119.86,7800.0,120.03,120.05,119.77,119.86,7800.0
2007-12-31 12:50:00,119.88,119.92,119.76,119.83,2600.0,119.88,119.92,119.76,119.83,2600.0
2007-12-31 12:55:00,119.83,119.83,119.78,119.78,1900.0,119.83,119.83,119.78,119.78,1900.0
2007-12-31 13:00:00,119.77,119.85,119.71,119.85,2000.0,119.77,119.85,119.71,119.85,2000.0
2007-12-31 13:05:00,119.81,119.95,119.81,119.95,2500.0,119.81,119.95,119.81,119.95,2500.0
2007-12-31 13:10:00,120.01,120.03,119.95,119.98,4300.0,120.01,120.03,119.95,119.98,4300.0
2007-12-31 13:15:00,120.0,120.08,119.93,119.99,2600.0,120.0,120.08,119.93,119.99,2600.0
2007-12-31 13:20:00,120.0,120.04,119.94,120.01,3200.0,120.0,120.04,119.94,120.01,3200.0
2007-12-31 13:25:00,120.0,120.03,119.8,119.8,11400.0,120.0,120.03,119.8,119.8,11400.0
2007-12-31 13:30:00,119.7,119.82,119.7,119.79,1300.0,119.7,119.82,119.7,119.79,1300.0
2007-12-31 13:35:00,119.8,119.81,119.63,119.63,2000.0,119.8,119.81,119.63,119.63,2000.0
2007-12-31 13:40:00,119.59,119.59,119.35,119.44,11000.0,119.59,119.59,119.35,119.44,11000.0
2007-12-31 13:45:00,119.44,119.53,119.39,119.51,9500.0,119.44,119.53,119.39,119.51,9500.0
2007-12-31 13:50:00,119.5,119.57,119.48,119.48,11700.0,119.5,119.57,119.48,119.48,11700.0
2007-12-31 13:55:00,119.48,119.57,119.48,119.49,4100.0,119.48,119.57,119.48,119.49,4100.0
2007-12-31 14:00:00,119.49,119.57,119.44,119.5,2300.0,119.49,119.57,119.44,119.5,2300.0
2007-12-31 14:05:00,119.54,119.54,119.46,119.5,5200.0,119.54,119.54,119.46,119.5,5200.0
2007-12-31 14:10:00,119.5,119.54,119.46,119.5,5000.0,119.5,119.54,119.46,119.5,5000.0
2007-12-31 14:15:00,119.5,119.58,119.36,119.54,4300.0,119.5,119.58,119.36,119.54,4300.0
2007-12-31 14:20:00,119.54,119.54,119.37,119.44,2600.0,119.54,119.54,119.37,119.44,2600.0
2007-12-31 14:25:00,119.43,119.5,119.4,119.43,1200.0,119.43,119.5,119.4,119.43,1200.0
2007-12-31 14:30:00,119.51,119.52,119.36,119.52,5500.0,119.51,119.52,119.36,119.52,5500.0
2007-12-31 14:35:00,119.46,119.54,119.37,119.51,3600.0,119.46,119.54,119.37,119.51,3600.0
2007-12-31 14:40:00,119.48,119.51,119.2,119.2,6600.0,119.48,119.51,119.2,119.2,6600.0
2007-12-31 14:45:00,119.21,119.54,119.21,119.51,6500.0,119.21,119.54,119.21,119.51,6500.0
2007-12-31 14:50:00,119.54,119.57,119.48,119.55,5500.0,119.54,119.57,119.48,119.55,5500.0
2007-12-31 14:55:00,119.51,119.55,119.45,119.48,5500.0,119.51,119.55,119.45,119.48,5500.0
2007-12-31 15:00:00,119.48,119.54,119.26,119.31,41900.0,119.48,119.54,119.26,119.31,41900.0
2007-12-31 15:05:00,119.31,119.47,119.26,119.47,21800.0,119.31,119.47,119.26,119.47,21800.0
2007-12-31 15:10:00,119.49,119.88,119.48,119.87,14400.0,119.49,119.88,119.48,119.87,14400.0
2007-12-31 15:15:00,119.86,120.22,119.86,120.2,7000.0,119.86,120.22,119.86,120.2,7000.0
2007-12-31 15:20:00,120.19,120.33,120.19,120.23,11000.0,120.19,120.33,120.19,120.23,11000.0
2007-12-31 15:25:00,120.23,120.36,120.22,120.27,8400.0,120.23,120.36,120.22,120.27,8400.0
2007-12-31 15:30:00,120.26,120.26,120.04,120.17,9500.0,120.26,120.26,120.04,120.17,9500.0
2007-12-31 15:35:00,120.17,120.27,119.99,120.03,12200.0,120.17,120.27,119.99,120.03,12200.0
2007-12-31 15:40:00,120.01,120.17,120.01,120.12,7200.0,120.01,120.17,120.01,120.12,7200.0
2007-12-31 15:45:00,120.1,120.1,119.43,119.76,37200.0,120.1,120.1,119.43,119.76,37200.0
2007-12-31 15:50:00,119.76,119.82,119.65,119.79,12500.0,119.76,119.82,119.65,119.79,12500.0
2007-12-31 15:55:00,119.78,119.82,119.65,119.77,37900.0,119.78,119.82,119.65,119.77,37900.0
2008-01-02 09:30:00,120.1,120.1,119.71,119.85,11400.0,120.1,120.1,119.71,119.85,11400.0
2008-01-02 09:35:00,120.08,120.09,119.5,119.95,6800.0,120.08,120.09,119.5,119.95,6800.0
2008-01-02 09:40:00,119.89,120.01,119.32,119.64,27000.0,119.89,120.01,119.32,119.64,27000.0
2008-01-02 09:45:00,119.49,119.72,119.45,119.72,10000.0,119.49,119.72,119.45,119.72,10000.0
2008-01-02 09:50:00,119.62,120.03,119.62,119.97,4400.0,119.62,120.03,119.62,119.97,4400.0
2008-01-02 09:55:00,120.03,120.03,119.8,119.89,3900.0,120.03,120.03,119.8,119.89,3900.0
2008-01-02 10:00:00,119.85,119.85,119.39,119.4,18300.0,119.85,119.85,119.39,119.4,18300.0
2008-01-02 10:05:00,119.4,119.4,118.74,118.8,7200.0,119.4,119.4,118.74,118.8,7200.0
2008-01-02 10:10:00,118.78,118.93,118.7,118.76,7500.0,118.78,118.93,118.7,118.76,7500.0
2008-01-02 10:15:00,118.68,118.71,118.45,118.45,7600.0,118.68,118.71,118.45,118.45,7600.0
2008-01-02 10:20:00,118.45,118.8,118.42,118.8,8000.0,118.45,118.8,118.42,118.8,8000.0
2008-01-02 10:25:00,118.75,119.06,118.72,119.0,6100.0,118.75,119.06,118.72,119.0,6100.0
2008-01-02 10:30:00,118.98,119.0,118.49,118.99,11200.0,118.98,119.0,118.49,118.99,11200.0
2008-01-02 10:35:00,119.0,119.0,118.78,118.78,3300.0,119.0,119.0,118.78,118.78,3300.0
2008-01-02 10:40:00,118.77,118.98,118.74,118.83,7200.0,118.77,118.98,118.74,118.83,7200.0
2008-01-02 10:45:00,118.81,118.91,118.6,118.6,6200.0,118.81,118.91,118.6,118.6,6200.0
2008-01-02 10:50:00,118.5,118.53,118.36,118.42,13100.0,118.5,118.53,118.36,118.42,13100.0
2008-01-02 10:55:00,118.35,118.35,118.21,118.24,6100.0,118.35,118.35,118.21,118.24,6100.0
2008-01-02 11:00:00,118.23,118.35,118.09,118.11,10100.0,118.23,118.35,118.09,118.11,10100.0
2008-01-02 11:05:00,118.11,118.17,117.81,117.86,13600.0,118.11,118.17,117.81,117.86,13600.0
2008-01-02 11:10:00,117.85,117.86,117.55,117.55,13400.0,117.85,117.86,117.55,117.55,13400.0
2008-01-02 11:15:00,117.6,117.63,117.41,117.41,16400.0,117.6,117.63,117.41,117.41,16400.0
2008-01-02 11:20:00,117.4,117.4,117.05,117.32,18700.0,117.4,117.4,117.05,117.32,18700.0
2008-01-02 11:25:00,117.33,117.38,117.14,117.23,10900.0,117.33,117.38,117.14,117.23,10900.0
2008-01-02 11:30:00,117.24,117.25,116.96,117.13,21400.0,117.24,117.25,116.96,117.13,21400.0
2008-01-02 11:35:00,117.14,117.18,116.71,116.89,22500.0,117.14,117.18,116.71,116.89,22500.0
2008-01-02 11:40:00,116.89,116.96,116.75,116.75,5100.0,116.89,116.96,116.75,116.75,5100.0
2008-01-02 11:45:00,116.75,116.81,116.59,116.59,5700.0,116.75,116.81,116.59,116.59,5700.0
2008-01-02 11:50:00,116.59,117.0,116.59,116.93,10900.0,116.59,117.0,116.59,116.93,10900.0
2008-01-02 11:55:00,116.97,116.97,116.7,116.7,4500.0,116.97,116.97,116.7,116.7,4500.0
2008-01-02 12:00:00,116.71,116.71,116.41,116.53,35200.0,116.71,116.71,116.41,116.53,35200.0
2008-01-02 12:05:00,116.53,116.57,116.01,116.03,12000.0,116.53,116.57,116.01,116.03,12000.0
2008-01-02 12:10:00,116.04,116.38,115.96,116.31,17200.0,116.04,116.38,115.96,116.31,17200.0
2008-01-02 12:15:00,116.31,116.34,116.18,116.29,12700.0,116.31,116.34,116.18,116.29,12700.0
2008-01-02 12:20:00,116.29,116.3,116.02,116.06,11300.0,116.29,116.3,116.02,116.06,11300.0
2008-01-02 12:25:00,116.03,116.05,115.88,115.91,14700.0,116.03,116.05,115.88,115.91,14700.0
2008-01-02 12:30:00,115.88,116.15,115.88,115.93,21000.0,115.88,116.15,115.88,115.93,21000.0
2008-01-02 12:35:00,115.9,116.26,115.9,116.05,17100.0,115.9,116.26,115.9,116.05,17100.0
2008-01-02 12:40:00,116.02,116.22,115.99,116.16,9500.0,116.02,116.22,115.99,116.16,9500.0
2008-01-02 12:45:00,116.12,116.25,116.1,116.2,9300.0,116.12,116.25,116.1,116.2,9300.0
2008-01-02 12:50:00,116.17,116.17,115.92,116.04,6600.0,116.17,116.17,115.92,116.04,6600.0
2008-01-02 12:55:00,116.04,116.06,115.89,115.89,4900.0,116.04,116.06,115.89,115.89,4900.0
2008-01-02 13:00:00,115.86,115.9,115.69,115.69,7400.0,115.86,115.9,115.69,115.69,7400.0
2008-01-02 13:05:00,115.69,115.94,115.67,115.79,11400.0,115.69,115.94,115.67,115.79,11400.0
2008-01-02 13:10:00,115.71,115.76,115.64,115.72,6900.0,115.71,115.76,115.64,115.72,6900.0
2008-01-02 13:15:00,115.71,115.78,115.69,115.77,7600.0,115.71,115.78,115.69,115.77,7600.0
2008-01-02 13:20:00,115.74,115.91,115.74,115.91,4900.0,115.74,115.91,115.74,115.91,4900.0
2008-01-02 13:25:00,115.91,116.02,115.73,116.02,7700.0,115.91,116.02,115.73,116.02,7700.0
2008-01-02 13:30:00,116.05,116.27,115.98,116.27,6700.0,116.05,116.27,115.98,116.27,6700.0
2008-01-02 13:35:00,116.27,116.46,116.27,116.27,4400.0,116.27,116.46,116.27,116.27,4400.0
2008-01-02 13:40:00,116.35,116.35,116.16,116.16,1300.0,116.35,116.35,116.16,116.16,1300.0
2008-01-02 13:45:00,116.14,116.38,116.14,116.38,4000.0,116.14,116.38,116.14,116.38,4000.0
2008-01-02 13:50:00,116.4,116.45,116.22,116.22,3700.0,116.4,116.45,116.22,116.22,3700.0
2008-01-02 13:55:00,116.19,116.28,116.19,116.28,5400.0,116.19,116.28,116.19,116.28,5400.0
2008-01-02 14:00:00,116.22,116.66,116.21,116.24,14700.0,116.22,116.66,116.21,116.24,14700.0
2008-01-02 14:05:00,116.25,117.06,116.13,116.99,11900.0,116.25,117.06,116.13,116.99,11900.0
2008-01-02 14:10:00,116.94,117.5,116.94,117.46,9500.0,116.94,117.5,116.94,117.46,9500.0
2008-01-02 14:15:00,117.5,117.71,117.5,117.71,13200.0,117.5,117.71,117.5,117.71,13200.0
2008-01-02 14:20:00,117.7,117.71,117.31,117.42,10800.0,117.7,117.71,117.31,117.42,10800.0
2008-01-02 14:25:00,117.45,117.62,117.41,117.47,10400.0,117.45,117.62,117.41,117.47,10400.0
2008-01-02 14:30:00,117.41,117.63,117.41,117.59,11100.0,117.41,117.63,117.41,117.59,11100.0
2008-01-02 14:35:00,117.54,117.54,117.07,117.13,10100.0,117.54,117.54,117.07,117.13,10100.0
2008-01-02 14:40:00,117.17,117.39,117.13,117.15,10800.0,117.17,117.39,117.13,117.15,10800.0
2008-01-02 14:45:00,117.14,117.14,116.79,117.1,8100.0,117.14,117.14,116.79,117.1,8100.0
2008-01-02 14:50:00,117.1,117.3,116.93,117.02,8600.0,117.1,117.3,116.93,117.02,8600.0
2008-01-02 14:55:00,117.01,117.06,116.58,116.62,5100.0,117.01,117.06,116.58,116.62,5100.0
2008-01-02 15:00:00,116.57,116.94,116.54,116.86,12400.0,116.57,116.94,116.54,116.86,12400.0
2008-01-02 15:05:00,116.71,116.8,116.44,116.46,9300.0,116.71,116.8,116.44,116.46,9300.0
2008-01-02 15:10:00,116.46,116.9,116.38,116.89,9600.0,116.46,116.9,116.38,116.89,9600.0
2008-01-02 15:15:00,116.88,116.88,116.7,116.71,11100.0,116.88,116.88,116.7,116.71,11100.0
2008-01-02 15:20:00,116.72,116.84,116.65,116.76,8100.0,116.72,116.84,116.65,116.76,8100.0
2008-01-02 15:25:00,116.76,116.78,116.5,116.53,11500.0,116.76,116.78,116.5,116.53,11500.0
2008-01-02 15:30:00,116.52,116.74,116.51,116.7,14900.0,116.52,116.74,116.51,116.7,14900.0
2008-01-02 15:35:00,116.64,116.67,116.5,116.54,12900.0,116.64,116.67,116.5,116.54,12900.0
2008-01-02 15:40:00,116.52,116.81,116.52,116.64,23700.0,116.52,116.81,116.52,116.64,23700.0
2008-01-02 15:45:00,116.64,116.64,116.19,116.2,18600.0,116.64,116.64,116.19,116.2,18600.0
2008-01-02 15:50:00,116.2,116.3,116.08,116.19,27000.0,116.2,116.3,116.08,116.19,27000.0
2008-01-02 15:55:00,116.22,116.37,116.18,116.23,27500.0,116.22,116.37,116.18,116.23,27500.0
2008-01-03 09:30:00,116.63,116.93,116.45,116.93,3000.0,116.63,116.93,116.45,116.93,3000.0
2008-01-03 09:35:00,116.73,116.74,115.87,115.87,7100.0,116.73,116.74,115.87,115.87,7100.0
2008-01-03 09:40:00,115.82,115.82,115.27,115.49,7200.0,115.82,115.82,115.27,115.49,7200.0
2008-01-03 09:45:00,115.45,115.68,115.43,115.51,5900.0,115.45,115.68,115.43,115.51,5900.0
2008-01-03 09:50:00,115.58,115.58,115.47,115.51,2800.0,115.58,115.58,115.47,115.51,2800.0
2008-01-03 09:55:00,115.6,115.9,115.47,115.7,5400.0,115.6,115.9,115.47,115.7,5400.0
2008-01-03 10:00:00,115.78,116.47,115.63,115.63,11300.0,115.78,116.47,115.63,115.63,11300.0
2008-01-03 10:05:00,115.59,116.1,115.58,116.1,3400.0,115.59,116.1,115.58,116.1,3400.0
2008-01-03 10:10:00,116.02,116.09,115.93,116.09,2600.0,116.02,116.09,115.93,116.09,2600.0
2008-01-03 10:15:00,116.16,116.16,115.82,115.82,3500.0,116.16,116.16,115.82,115.82,3500.0
2008-01-03 10:20:00,115.9,115.9,115.69,115.7,2600.0,115.9,115.9,115.69,115.7,2600.0
2008-01-03 10:25:00,115.69,115.96,115.69,115.89,4400.0,115.69,115.96,115.69,115.89,4400.0
2008-01-03 10:30:00,115.91,116.07,115.8,116.07,5700.0,115.91,116.07,115.8,116.07,5700.0
2008-01-03 10:35:00,116.08,116.21,115.76,115.83,2800.0,116.08,116.21,115.76,115.83,2800.0
2008-01-03 10:40:00,115.7,115.74,115.43,115.43,1700.0,115.7,115.74,115.43,115.43,1700.0
2008-01-03 10:45:00,115.42,116.08,115.42,116.07,7600.0,115.42,116.08,115.42,116.07,7600.0
2008-01-03 10:50:00,116.07,116.12,115.46,115.46,11100.0,116.07,116.12,115.46,115.46,11100.0
2008-01-03 10:55:00,115.43,115.43,115.3,115.41,3400.0,115.43,115.43,115.3,115.41,3400.0
2008-01-03 11:00:00,115.41,115.57,115.04,115.08,13000.0,115.41,115.57,115.04,115.08,13000.0
2008-01-03 11:05:00,115.12,115.33,115.0,115.33,5600.0,115.12,115.33,115.0,115.33,5600.0
2008-01-03 11:10:00,115.32,115.47,114.63,114.68,17900.0,115.32,115.47,114.63,114.68,17900.0
2008-01-03 11:15:00,114.71,114.93,114.71,114.93,5800.0,114.71,114.93,114.71,114.93,5800.0
2008-01-03 11:20:00,114.98,115.05,114.82,114.91,4500.0,114.98,115.05,114.82,114.91,4500.0
2008-01-03 11:25:00,114.87,115.1,114.82,114.88,7500.0,114.87,115.1,114.82,114.88,7500.0
2008-01-03 11:30:00,114.86,114.96,114.75,114.89,12700.0,114.86,114.96,114.75,114.89,12700.0
2008-01-03 11:35:00,114.89,114.89,114.58,114.65,13400.0,114.89,114.89,114.58,114.65,13400.0
2008-01-03 11:40:00,114.63,114.82,114.55,114.55,13300.0,114.63,114.82,114.55,114.55,13300.0
2008-01-03 11:45:00,114.5,114.76,114.47,114.59,14100.0,114.5,114.76,114.47,114.59,14100.0
2008-01-03 11:50:00,114.61,114.71,114.52,114.53,9400.0,114.61,114.71,114.52,114.53,9400.0
2008-01-03 11:55:00,114.53,114.65,114.53,114.65,24100.0,114.53,114.65,114.53,114.65,24100.0
2008-01-03 12:00:00,114.65,114.76,114.58,114.67,10600.0,114.65,114.76,114.58,114.67,10600.0
2008-01-03 12:05:00,114.63,114.7,114.61,114.68,2700.0,114.63,114.7,114.61,114.68,2700.0
2008-01-03 12:10:00,114.64,114.64,114.49,114.54,2500.0,114.64,114.64,114.49,114.54,2500.0
2008-01-03 12:15:00,114.54,114.57,114.41,114.47,4600.0,114.54,114.57,114.41,114.47,4600.0
2008-01-03 12:20:00,114.46,114.47,114.15,114.17,10600.0,114.46,114.47,114.15,114.17,10600.0
2008-01-03 12:25:00,114.17,114.27,114.11,114.24,11300.0,114.17,114.27,114.11,114.24,11300.0
2008-01-03 12:30:00,114.22,114.35,114.21,114.28,6400.0,114.22,114.35,114.21,114.28,6400.0
2008-01-03 12:35:00,114.28,114.38,114.26,114.35,3600.0,114.28,114.38,114.26,114.35,3600.0
2008-01-03 12:40:00,114.33,114.35,114.09,114.25,4300.0,114.33,114.35,114.09,114.25,4300.0
2008-01-03 12:45:00,114.16,114.27,114.03,114.06,4400.0,114.16,114.27,114.03,114.06,4400.0
2008-01-03 12:50:00,114.15,114.16,114.09,114.14,2900.0,114.15,114.16,114.09,114.14,2900.0
2008-01-03 12:55:00,114.17,114.23,114.01,114.23,11200.0,114.17,114.23,114.01,114.23,11200.0
2008-01-03 13:00:00,114.23,114.3,114.08,114.16,2900.0,114.23,114.3,114.08,114.16,2900.0
2008-01-03 13:05:00,114.14,114.21,114.0,114.13,11200.0,114.14,114.21,114.0,114.13,11200.0
2008-01-03 13:10:00,114.07,114.15,113.96,114.12,9400.0,114.07,114.15,113.96,114.12,9400.0
2008-01-03 13:15:00,114.13,114.15,113.95,114.09,6200.0,114.13,114.15,113.95,114.09,6200.0
2008-01-03 13:20:00,114.07,114.09,113.95,114.01,5600.0,114.07,114.09,113.95,114.01,5600.0
2008-01-03 13:25:00,114.01,114.04,113.95,114.04,13100.0,114.01,114.04,113.95,114.04,13100.0
2008-01-03 13:30:00,114.05,114.2,114.03,114.19,8600.0,114.05,114.2,114.03,114.19,8600.0
2008-01-03 13:35:00,114.13,114.22,114.12,114.22,4600.0,114.13,114.22,114.12,114.22,4600.0
2008-01-03 13:40:00,114.22,114.25,113.97,114.02,19100.0,114.22,114.25,113.97,114.02,19100.0
2008-01-03 13:45:00,114.01,114.11,113.98,114.1,12600.0,114.01,114.11,113.98,114.1,12600.0
2008-01-03 13:50:00,114.08,114.09,113.96,114.0,13300.0,114.08,114.09,113.96,114.0,13300.0
2008-01-03 13:55:00,114.0,114.05,113.87,113.93,15800.0,114.0,114.05,113.87,113.93,15800.0
2008-01-03 14:00:00,113.94,114.04,113.87,113.93,17300.0,113.94,114.04,113.87,113.93,17300.0
2008-01-03 14:05:00,113.92,114.03,113.85,113.99,8000.0,113.92,114.03,113.85,113.99,8000.0
2008-01-03 14:10:00,113.99,114.11,113.89,114.1,15400.0,113.99,114.11,113.89,114.1,15400.0
2008-01-03 14:15:00,114.08,114.14,113.9,114.05,15300.0,114.08,114.14,113.9,114.05,15300.0
2008-01-03 14:20:00,114.05,114.15,113.92,114.09,10000.0,114.05,114.15,113.92,114.09,10000.0
2008-01-03 14:25:00,114.08,114.16,113.9,113.97,16600.0,114.08,114.16,113.9,113.97,16600.0
2008-01-03 14:30:00,113.97,114.19,113.97,114.15,2400.0,113.97,114.19,113.97,114.15,2400.0
2008-01-03 14:35:00,114.19,114.44,114.18,114.43,7900.0,114.19,114.44,114.18,114.43,7900.0
2008-01-03 14:40:00,114.43,114.44,114.18,114.34,8900.0,114.43,114.44,114.18,114.34,8900.0
2008-01-03 14:45:00,114.27,114.56,114.24,114.49,8700.0,114.27,114.56,114.24,114.49,8700.0
2008-01-03 14:50:00,114.56,114.65,114.48,114.5,6400.0,114.56,114.65,114.48,114.5,6400.0
2008-01-03 14:55:00,114.52,114.52,114.32,114.43,7800.0,114.52,114.52,114.32,114.43,7800.0
2008-01-03 15:00:00,114.47,114.53,114.35,114.48,12700.0,114.47,114.53,114.35,114.48,12700.0
2008-01-03 15:05:00,114.48,114.59,114.42,114.52,6800.0,114.48,114.59,114.42,114.52,6800.0
2008-01-03 15:10:00,114.5,114.5,114.4,114.45,13000.0,114.5,114.5,114.4,114.45,13000.0
2008-01-03 15:15:00,114.43,114.44,113.91,113.91,8100.0,114.43,114.44,113.91,113.91,8100.0
2008-01-03 15:20:00,113.9,114.07,113.9,114.01,8900.0,113.9,114.07,113.9,114.01,8900.0
2008-01-03 15:25:00,114.01,114.05,113.85,113.92,23700.0,114.01,114.05,113.85,113.92,23700.0
2008-01-03 15:30:00,113.9,113.95,113.68,113.76,9200.0,113.9,113.95,113.68,113.76,9200.0
2008-01-03 15:35:00,113.7,113.9,113.69,113.81,15300.0,113.7,113.9,113.69,113.81,15300.0
2008-01-03 15:40:00,113.79,113.97,113.51,113.58,24700.0,113.79,113.97,113.51,113.58,24700.0
2008-01-03 15:45:00,113.54,113.73,113.41,113.42,17700.0,113.54,113.73,113.41,113.42,17700.0
2008-01-03 15:50:00,113.42,113.48,113.3,113.41,21300.0,113.42,113.48,113.3,113.41,21300.0
2008-01-03 15:55:00,113.4,113.68,113.4,113.59,30200.0,113.4,113.68,113.4,113.59,30200.0
2008-01-04 09:30:00,112.87,112.9,112.0,112.09,13600.0,112.87,112.9,112.0,112.09,13600.0
2008-01-04 09:35:00,111.99,112.03,111.49,111.57,16100.0,111.99,112.03,111.49,111.57,16100.0
2008-01-04 09:40:00,111.49,111.76,111.49,111.7,17000.0,111.49,111.76,111.49,111.7,17000.0
2008-01-04 09:45:00,111.61,111.68,111.32,111.67,21700.0,111.61,111.68,111.32,111.67,21700.0
2008-01-04 09:50:00,111.59,111.64,111.37,111.48,12900.0,111.59,111.64,111.37,111.48,12900.0
2008-01-04 09:55:00,111.47,111.68,111.47,111.5,6600.0,111.47,111.68,111.47,111.5,6600.0
2008-01-04 10:00:00,111.59,111.96,110.8,111.08,18900.0,111.59,111.96,110.8,111.08,18900.0
2008-01-04 10:05:00,111.03,111.44,111.03,111.27,4600.0,111.03,111.44,111.03,111.27,4600.0
2008-01-04 10:10:00,111.34,111.34,110.89,111.12,10400.0,111.34,111.34,110.89,111.12,10400.0
2008-01-04 10:15:00,111.06,111.1,110.97,111.01,3600.0,111.06,111.1,110.97,111.01,3600.0
2008-01-04 10:20:00,110.94,111.03,110.92,110.99,4400.0,110.94,111.03,110.92,110.99,4400.0
2008-01-04 10:25:00,110.92,111.01,110.83,110.88,4900.0,110.92,111.01,110.83,110.88,4900.0
2008-01-04 10:30:00,110.85,110.99,110.82,110.99,9400.0,110.85,110.99,110.82,110.99,9400.0
2008-01-04 10:35:00,110.96,111.0,110.84,110.97,5100.0,110.96,111.0,110.84,110.97,5100.0
2008-01-04 10:40:00,110.95,111.16,110.93,111.11,5200.0,110.95,111.16,110.93,111.11,5200.0
2008-01-04 10:45:00,111.1,111.1,110.6,110.99,25000.0,111.1,111.1,110.6,110.99,25000.0
2008-01-04 10:50:00,110.9,111.01,110.81,110.89,10300.0,110.9,111.01,110.81,110.89,10300.0
2008-01-04 10:55:00,110.87,111.0,110.85,110.91,6200.0,110.87,111.0,110.85,110.91,6200.0
2008-01-04 11:00:00,110.91,111.01,110.83,110.98,7500.0,110.91,111.01,110.83,110.98,7500.0
2008-01-04 11:05:00,110.95,110.98,110.82,110.89,7400.0,110.95,110.98,110.82,110.89,7400.0
2008-01-04 11:10:00,110.93,110.94,110.82,110.82,12300.0,110.93,110.94,110.82,110.82,12300.0
2008-01-04 11:15:00,110.79,111.14,110.67,111.06,12100.0,110.79,111.14,110.67,111.06,12100.0
2008-01-04 11:20:00,111.03,111.46,110.82,111.46,21200.0,111.03,111.46,110.82,111.46,21200.0
2008-01-04 11:25:00,111.46,111.83,111.45,111.6,23600.0,111.46,111.83,111.45,111.6,23600.0
2008-01-04 11:30:00,111.6,112.0,111.6,111.63,15500.0,111.6,112.0,111.6,111.63,15500.0
2008-01-04 11:35:00,111.62,111.63,111.32,111.55,10700.0,111.62,111.63,111.32,111.55,10700.0
2008-01-04 11:40:00,111.56,111.6,111.31,111.31,4000.0,111.56,111.6,111.31,111.31,4000.0
2008-01-04 11:45:00,111.32,111.5,111.29,111.44,12600.0,111.32,111.5,111.29,111.44,12600.0
2008-01-04 11:50:00,111.48,111.78,111.4,111.44,8300.0,111.48,111.78,111.4,111.44,8300.0
2008-01-04 11:55:00,111.45,111.52,111.24,111.3,4100.0,111.45,111.52,111.24,111.3,4100.0
2008-01-04 12:00:00,111.42,111.55,111.34,111.4,3300.0,111.42,111.55,111.34,111.4,3300.0
2008-01-04 12:05:00,111.32,111.75,111.29,111.73,5000.0,111.32,111.75,111.29,111.73,5000.0
2008-01-04 12:10:00,111.75,111.83,111.71,111.79,5300.0,111.75,111.83,111.71,111.79,5300.0
2008-01-04 12:15:00,111.8,111.8,111.29,111.42,8900.0,111.8,111.8,111.29,111.42,8900.0
2008-01-04 12:20:00,111.43,111.45,111.01,111.07,5500.0,111.43,111.45,111.01,111.07,5500.0
2008-01-04 12:25:00,111.03,111.03,110.6,110.6,7500.0,111.03,111.03,110.6,110.6,7500.0
2008-01-04 12:30:00,110.6,110.66,110.27,110.34,11100.0,110.6,110.66,110.27,110.34,11100.0
2008-01-04 12:35:00,110.33,110.55,110.24,110.33,6500.0,110.33,110.55,110.24,110.33,6500.0
2008-01-04 12:40:00,110.3,110.51,110.24,110.47,3300.0,110.3,110.51,110.24,110.47,3300.0
2008-01-04 12:45:00,110.49,110.62,110.41,110.57,4600.0,110.49,110.62,110.41,110.57,4600.0
2008-01-04 12:50:00,110.57,110.58,110.31,110.44,5700.0,110.57,110.58,110.31,110.44,5700.0
2008-01-04 12:55:00,110.46,110.5,110.43,110.5,3600.0,110.46,110.5,110.43,110.5,3600.0
2008-01-04 13:00:00,110.51,110.7,110.5,110.68,6700.0,110.51,110.7,110.5,110.68,6700.0
2008-01-04 13:05:00,110.67,110.86,110.67,110.69,9900.0,110.67,110.86,110.67,110.69,9900.0
2008-01-04 13:10:00,110.67,110.89,110.6,110.89,7700.0,110.67,110.89,110.6,110.89,7700.0
2008-01-04 13:15:00,110.89,111.0,110.86,110.91,5600.0,110.89,111.0,110.86,110.91,5600.0
2008-01-04 13:20:00,110.88,111.01,110.88,111.0,5500.0,110.88,111.01,110.88,111.0,5500.0
2008-01-04 13:25:00,111.0,111.12,110.97,111.08,7000.0,111.0,111.12,110.97,111.08,7000.0
2008-01-04 13:30:00,111.14,111.15,111.09,111.13,3900.0,111.14,111.15,111.09,111.13,3900.0
2008-01-04 13:35:00,111.12,111.19,111.09,111.16,28400.0,111.12,111.19,111.09,111.16,28400.0
2008-01-04 13:40:00,111.14,111.5,111.11,111.36,19500.0,111.14,111.5,111.11,111.36,19500.0
2008-01-04 13:45:00,111.37,111.5,111.25,111.5,11700.0,111.37,111.5,111.25,111.5,11700.0
2008-01-04 13:50:00,111.5,111.6,111.3,111.48,28100.0,111.5,111.6,111.3,111.48,28100.0
2008-01-04 13:55:00,111.5,111.52,111.44,111.5,4200.0,111.5,111.52,111.44,111.5,4200.0
2008-01-04 14:00:00,111.5,111.5,111.33,111.49,11700.0,111.5,111.5,111.33,111.49,11700.0
2008-01-04 14:05:00,111.47,111.47,111.33,111.44,13300.0,111.47,111.47,111.33,111.44,13300.0
2008-01-04 14:10:00,111.38,111.43,111.32,111.38,5400.0,111.38,111.43,111.32,111.38,5400.0
2008-01-04 14:15:00,111.39,111.46,111.29,111.46,13200.0,111.39,111.46,111.29,111.46,13200.0
2008-01-04 14:20:00,111.42,111.58,111.34,111.35,9900.0,111.42,111.58,111.34,111.35,9900.0
2008-01-04 14:25:00,111.41,111.41,111.3,111.34,13900.0,111.41,111.41,111.3,111.34,13900.0
2008-01-04 14:30:00,111.32,111.34,111.12,111.27,9100.0,111.32,111.34,111.12,111.27,9100.0
2008-01-04 14:35:00,111.3,111.31,111.15,111.19,11200.0,111.3,111.31,111.15,111.19,11200.0
2008-01-04 14:40:00,111.19,111.25,110.96,111.05,29600.0,111.19,111.25,110.96,111.05,29600.0
2008-01-04 14:45:00,111.09,111.1,110.94,110.96,18000.0,111.09,111.1,110.94,110.96,18000.0
2008-01-04 14:50:00,110.93,110.98,110.85,110.88,12300.0,110.93,110.98,110.85,110.88,12300.0
2008-01-04 14:55:00,110.89,111.21,110.85,111.18,18100.0,110.89,111.21,110.85,111.18,18100.0
2008-01-04 15:00:00,111.17,111.25,111.02,111.16,21700.0,111.17,111.25,111.02,111.16,21700.0
2008-01-04 15:05:00,111.14,111.32,111.01,111.11,23500.0,111.14,111.32,111.01,111.11,23500.0
2008-01-04 15:10:00,111.16,111.24,110.97,110.97,14000.0,111.16,111.24,110.97,110.97,14000.0
2008-01-04 15:15:00,110.96,111.21,110.87,110.87,21700.0,110.96,111.21,110.87,110.87,21700.0
2008-01-04 15:20:00,110.9,111.09,110.71,110.77,17300.0,110.9,111.09,110.71,110.77,17300.0
2008-01-04 15:25:00,110.84,111.33,110.77,111.17,17200.0,110.84,111.33,110.77,111.17,17200.0
2008-01-04 15:30:00,111.19,111.34,110.99,111.04,15800.0,111.19,111.34,110.99,111.04,15800.0
2008-01-04 15:35:00,111.01,111.15,110.82,111.06,19200.0,111.01,111.15,110.82,111.06,19200.0
2008-01-04 15:40:00,111.05,111.07,110.85,111.0,19700.0,111.05,111.07,110.85,111.0,19700.0
2008-01-04 15:45:00,111.07,111.09,110.81,111.01,18300.0,111.07,111.09,110.81,111.01,18300.0
2008-01-04 15:50:00,111.01,111.04,110.76,110.76,27500.0,111.01,111.04,110.76,110.76,27500.0
2008-01-04 15:55:00,110.76,110.78,110.51,110.58,38900.0,110.76,110.78,110.51,110.58,38900.0
2008-01-07 09:30:00,111.45,111.74,111.25,111.36,13800.0,111.45,111.74,111.25,111.36,13800.0
2008-01-07 09:35:00,111.25,111.25,110.77,110.96,8100.0,111.25,111.25,110.77,110.96,8100.0
2008-01-07 09:40:00,110.87,111.4,110.81,111.4,9100.0,110.87,111.4,110.81,111.4,9100.0
2008-01-07 09:45:00,111.33,112.02,111.17,111.87,31400.0,111.33,112.02,111.17,111.87,31400.0
2008-01-07 09:50:00,111.87,112.03,111.55,111.57,13900.0,111.87,112.03,111.55,111.57,13900.0
2008-01-07 09:55:00,111.55,111.68,111.19,111.21,6200.0,111.55,111.68,111.19,111.21,6200.0
2008-01-07 10:00:00,111.29,111.29,110.68,110.7,7900.0,111.29,111.29,110.68,110.7,7900.0
2008-01-07 10:05:00,110.7,110.78,110.63,110.69,2700.0,110.7,110.78,110.63,110.69,2700.0
2008-01-07 10:10:00,110.7,110.7,110.26,110.47,3900.0,110.7,110.7,110.26,110.47,3900.0
2008-01-07 10:15:00,110.51,110.57,110.35,110.46,10900.0,110.51,110.57,110.35,110.46,10900.0
2008-01-07 10:20:00,110.44,110.71,110.36,110.5,15800.0,110.44,110.71,110.36,110.5,15800.0
2008-01-07 10:25:00,110.52,110.52,110.05,110.21,7500.0,110.52,110.52,110.05,110.21,7500.0
2008-01-07 10:30:00,110.1,110.24,109.96,110.14,8100.0,110.1,110.24,109.96,110.14,8100.0
2008-01-07 10:35:00,110.08,110.17,109.87,109.9,11700.0,110.08,110.17,109.87,109.9,11700.0
2008-01-07 10:40:00,110.0,110.46,109.95,110.35,8500.0,110.0,110.46,109.95,110.35,8500.0
2008-01-07 10:45:00,110.4,110.55,110.26,110.43,5700.0,110.4,110.55,110.26,110.43,5700.0
2008-01-07 10:50:00,110.44,110.83,110.42,110.83,5200.0,110.44,110.83,110.42,110.83,5200.0
2008-01-07 10:55:00,110.79,110.83,110.38,110.43,8900.0,110.79,110.83,110.38,110.43,8900.0
2008-01-07 11:00:00,110.45,110.85,110.45,110.7,7800.0,110.45,110.85,110.45,110.7,7800.0
2008-01-07 11:05:00,110.71,110.9,110.51,110.87,11400.0,110.71,110.9,110.51,110.87,11400.0
2008-01-07 11:10:00,110.82,111.21,110.75,111.0,8600.0,110.82,111.21,110.75,111.0,8600.0
2008-01-07 11:15:00,111.0,111.31,110.92,111.15,5500.0,111.0,111.31,110.92,111.15,5500.0
2008-01-07 11:20:00,111.23,111.35,111.1,111.27,9500.0,111.23,111.35,111.1,111.27,9500.0
2008-01-07 11:25:00,111.32,111.73,111.27,111.62,7300.0,111.32,111.73,111.27,111.62,7300.0
2008-01-07 11:30:00,111.55,112.37,111.52,112.3,12600.0,111.55,112.37,111.52,112.3,12600.0
2008-01-07 11:35:00,112.33,112.33,112.05,112.05,6400.0,112.33,112.33,112.05,112.05,6400.0
2008-01-07 11:40:00,112.02,112.11,111.81,112.11,12900.0,112.02,112.11,111.81,112.11,12900.0
2008-01-07 11:45:00,112.11,112.29,111.93,111.99,10000.0,112.11,112.29,111.93,111.99,10000.0
2008-01-07 11:50:00,111.99,112.15,111.95,112.04,6000.0,111.99,112.15,111.95,112.04,6000.0
2008-01-07 11:55:00,112.06,112.23,111.96,112.19,8800.0,112.06,112.23,111.96,112.19,8800.0
2008-01-07 12:00:00,112.1,112.15,111.91,112.12,12000.0,112.1,112.15,111.91,112.12,12000.0
2008-01-07 12:05:00,112.12,112.22,112.03,112.16,9000.0,112.12,112.22,112.03,112.16,9000.0
2008-01-07 12:10:00,112.15,112.18,111.95,111.95,4700.0,112.15,112.18,111.95,111.95,4700.0
2008-01-07 12:15:00,112.01,112.01,111.46,111.67,11300.0,112.01,112.01,111.46,111.67,11300.0
2008-01-07 12:20:00,111.66,111.98,111.58,111.89,5600.0,111.66,111.98,111.58,111.89,5600.0
2008-01-07 12:25:00,111.99,112.02,111.81,111.89,6900.0,111.99,112.02,111.81,111.89,6900.0
2008-01-07 12:30:00,111.93,112.13,111.9,112.09,5000.0,111.93,112.13,111.9,112.09,5000.0
2008-01-07 12:35:00,112.1,112.29,112.08,112.18,8000.0,112.1,112.29,112.08,112.18,8000.0
2008-01-07 12:40:00,112.14,112.18,111.88,112.16,13900.0,112.14,112.18,111.88,112.16,13900.0
2008-01-07 12:45:00,112.16,112.65,112.07,112.52,18300.0,112.16,112.65,112.07,112.52,18300.0
2008-01-07 12:50:00,112.53,113.54,112.53,113.53,27300.0,112.53,113.54,112.53,113.53,27300.0
2008-01-07 12:55:00,113.5,113.6,113.08,113.25,24800.0,113.5,113.6,113.08,113.25,24800.0
2008-01-07 13:00:00,113.26,113.34,113.02,113.02,12800.0,113.26,113.34,113.02,113.02,12800.0
2008-01-07 13:05:00,113.0,113.07,112.8,112.98,11200.0,113.0,113.07,112.8,112.98,11200.0
2008-01-07 13:10:00,112.94,113.01,112.84,113.01,9100.0,112.94,113.01,112.84,113.01,9100.0
2008-01-07 13:15:00,113.09,113.12,113.01,113.03,6800.0,113.09,113.12,113.01,113.03,6800.0
2008-01-07 13:20:00,113.03,113.11,112.87,113.08,10800.0,113.03,113.11,112.87,113.08,10800.0
2008-01-07 13:25:00,113.09,113.46,113.09,113.46,10000.0,113.09,113.46,113.09,113.46,10000.0
2008-01-07 13:30:00,113.45,113.46,113.23,113.36,12700.0,113.45,113.46,113.23,113.36,12700.0
2008-01-07 13:35:00,113.36,113.44,113.28,113.28,11600.0,113.36,113.44,113.28,113.28,11600.0
2008-01-07 13:40:00,113.28,113.28,112.75,112.75,8200.0,113.28,113.28,112.75,112.75,8200.0
2008-01-07 13:45:00,112.73,112.75,112.59,112.74,9300.0,112.73,112.75,112.59,112.74,9300.0
2008-01-07 13:50:00,112.7,112.85,112.56,112.56,7500.0,112.7,112.85,112.56,112.56,7500.0
2008-01-07 13:55:00,112.59,112.83,112.51,112.76,8400.0,112.59,112.83,112.51,112.76,8400.0
2008-01-07 14:00:00,112.84,112.92,112.41,112.43,10700.0,112.84,112.92,112.41,112.43,10700.0
2008-01-07 14:05:00,112.43,112.43,112.1,112.22,10300.0,112.43,112.43,112.1,112.22,10300.0
2008-01-07 14:10:00,112.1,112.1,111.78,111.8,14300.0,112.1,112.1,111.78,111.8,14300.0
2008-01-07 14:15:00,111.78,112.03,111.78,112.02,11500.0,111.78,112.03,111.78,112.02,11500.0
2008-01-07 14:20:00,111.92,111.98,111.8,111.98,9200.0,111.92,111.98,111.8,111.98,9200.0
2008-01-07 14:25:00,111.97,112.02,111.71,111.83,9100.0,111.97,112.02,111.71,111.83,9100.0
2008-01-07 14:30:00,111.76,112.21,111.76,112.09,8800.0,111.76,112.21,111.76,112.09,8800.0
2008-01-07 14:35:00,112.2,112.48,112.12,112.48,13300.0,112.2,112.48,112.12,112.48,13300.0
2008-01-07 14:40:00,112.46,112.66,112.16,112.52,12400.0,112.46,112.66,112.16,112.52,12400.0
2008-01-07 14:45:00,112.53,112.61,112.27,112.42,11300.0,112.53,112.61,112.27,112.42,11300.0
2008-01-07 14:50:00,112.36,112.49,112.15,112.16,12400.0,112.36,112.49,112.15,112.16,12400.0
2008-01-07 14:55:00,112.16,112.25,111.9,112.25,13400.0,112.16,112.25,111.9,112.25,13400.0
2008-01-07 15:00:00,112.16,112.47,112.15,112.34,13600.0,112.16,112.47,112.15,112.34,13600.0
2008-01-07 15:05:00,112.35,112.55,112.04,112.22,20700.0,112.35,112.55,112.04,112.22,20700.0
2008-01-07 15:10:00,112.23,112.33,111.88,111.91,16700.0,112.23,112.33,111.88,111.91,16700.0
2008-01-07 15:15:00,111.85,111.89,111.68,111.81,27800.0,111.85,111.89,111.68,111.81,27800.0
2008-01-07 15:20:00,111.79,112.05,111.79,112.05,13000.0,111.79,112.05,111.79,112.05,13000.0
2008-01-07 15:25:00,111.91,111.98,111.8,111.83,14900.0,111.91,111.98,111.8,111.83,14900.0
2008-01-07 15:30:00,111.87,112.01,111.72,111.83,17200.0,111.87,112.01,111.72,111.83,17200.0
2008-01-07 15:35:00,111.82,111.9,111.46,111.46,21100.0,111.82,111.9,111.46,111.46,21100.0
2008-01-07 15:40:00,111.47,111.88,111.38,111.79,28700.0,111.47,111.88,111.38,111.79,28700.0
2008-01-07 15:45:00,111.82,112.36,111.64,112.31,17900.0,111.82,112.36,111.64,112.31,17900.0
2008-01-07 15:50:00,112.31,112.8,112.23,112.79,25200.0,112.31,112.8,112.23,112.79,25200.0
2008-01-07 15:55:00,112.72,112.72,112.3,112.61,23700.0,112.72,112.72,112.3,112.61,23700.0
2008-01-08 09:30:00,113.6,113.9,113.45,113.8,10700.0,113.6,113.9,113.45,113.8,10700.0
2008-01-08 09:35:00,113.8,113.83,113.4,113.6,12900.0,113.8,113.83,113.4,113.6,12900.0
2008-01-08 09:40:00,113.6,113.93,113.56,113.67,12500.0,113.6,113.93,113.56,113.67,12500.0
2008-01-08 09:45:00,113.61,113.92,113.6,113.82,9800.0,113.61,113.92,113.6,113.82,9800.0
2008-01-08 09:50:00,113.82,113.85,113.43,113.65,11800.0,113.82,113.85,113.43,113.65,11800.0
2008-01-08 09:55:00,113.61,113.62,113.35,113.44,8800.0,113.61,113.62,113.35,113.44,8800.0
2008-01-08 10:00:00,113.35,113.35,112.75,113.07,14100.0,113.35,113.35,112.75,113.07,14100.0
2008-01-08 10:05:00,113.16,113.56,112.82,113.36,14200.0,113.16,113.56,112.82,113.36,14200.0
2008-01-08 10:10:00,113.36,113.48,113.07,113.2,3700.0,113.36,113.48,113.07,113.2,3700.0
2008-01-08 10:15:00,113.29,113.32,112.7,112.7,13300.0,113.29,113.32,112.7,112.7,13300.0
2008-01-08 10:20:00,112.73,113.06,112.09,112.18,26600.0,112.73,113.06,112.09,112.18,26600.0
2008-01-08 10:25:00,112.18,112.61,111.98,111.98,19900.0,112.18,112.61,111.98,111.98,19900.0
2008-01-08 10:30:00,111.96,112.0,111.51,111.68,17800.0,111.96,112.0,111.51,111.68,17800.0
2008-01-08 10:35:00,111.69,111.74,111.35,111.43,13500.0,111.69,111.74,111.35,111.43,13500.0
2008-01-08 10:40:00,111.43,111.45,111.09,111.26,11100.0,111.43,111.45,111.09,111.26,11100.0
2008-01-08 10:45:00,111.3,111.3,110.9,110.97,3700.0,111.3,111.3,110.9,110.97,3700.0
2008-01-08 10:50:00,110.89,111.32,110.89,111.31,5600.0,110.89,111.32,110.89,111.31,5600.0
2008-01-08 10:55:00,111.32,111.37,111.29,111.29,4400.0,111.32,111.37,111.29,111.29,4400.0
2008-01-08 11:00:00,111.36,111.65,111.18,111.31,11500.0,111.36,111.65,111.18,111.31,11500.0
2008-01-08 11:05:00,111.26,111.33,111.03,111.16,7500.0,111.26,111.33,111.03,111.16,7500.0
2008-01-08 11:10:00,111.06,111.14,110.87,110.9,7500.0,111.06,111.14,110.87,110.9,7500.0
2008-01-08 11:15:00,110.87,110.87,110.5,110.63,11300.0,110.87,110.87,110.5,110.63,11300.0
2008-01-08 11:20:00,110.56,110.6,110.1,110.18,7300.0,110.56,110.6,110.1,110.18,7300.0
2008-01-08 11:25:00,110.15,110.23,110.1,110.16,5300.0,110.15,110.23,110.1,110.16,5300.0
2008-01-08 11:30:00,110.11,110.16,109.62,109.64,12500.0,110.11,110.16,109.62,109.64,12500.0
2008-01-08 11:35:00,109.7,109.77,109.4,109.43,8600.0,109.7,109.77,109.4,109.43,8600.0
2008-01-08 11:40:00,109.43,109.73,109.31,109.54,22600.0,109.43,109.73,109.31,109.54,22600.0
2008-01-08 11:45:00,109.47,109.47,109.12,109.27,15700.0,109.47,109.47,109.12,109.27,15700.0
2008-01-08 11:50:00,109.25,109.41,109.14,109.14,18800.0,109.25,109.41,109.14,109.14,18800.0
2008-01-08 11:55:00,109.12,109.46,109.0,109.37,13900.0,109.12,109.46,109.0,109.37,13900.0
2008-01-08 12:00:00,109.37,109.39,109.05,109.15,12600.0,109.37,109.39,109.05,109.15,12600.0
2008-01-08 12:05:00,109.07,109.49,109.05,109.49,10600.0,109.07,109.49,109.05,109.49,10600.0
2008-01-08 12:10:00,109.46,109.61,109.41,109.44,7500.0,109.46,109.61,109.41,109.44,7500.0
2008-01-08 12:15:00,109.43,109.48,109.18,109.18,13400.0,109.43,109.48,109.18,109.18,13400.0
2008-01-08 12:20:00,109.22,109.43,109.22,109.29,6900.0,109.22,109.43,109.22,109.29,6900.0
2008-01-08 12:25:00,109.3,109.3,109.0,109.09,15400.0,109.3,109.3,109.0,109.09,15400.0
2008-01-08 12:30:00,109.1,109.15,109.05,109.15,18900.0,109.1,109.15,109.05,109.15,18900.0
2008-01-08 12:35:00,109.08,109.29,109.07,109.17,4800.0,109.08,109.29,109.07,109.17,4800.0
2008-01-08 12:40:00,109.17,109.24,109.11,109.17,4300.0,109.17,109.24,109.11,109.17,4300.0
2008-01-08 12:45:00,109.24,109.24,109.05,109.07,4400.0,109.24,109.24,109.05,109.07,4400.0
2008-01-08 12:50:00,109.08,109.13,109.05,109.05,8200.0,109.08,109.13,109.05,109.05,8200.0
2008-01-08 12:55:00,109.05,109.16,108.92,109.0,19300.0,109.05,109.16,108.92,109.0,19300.0
2008-01-08 13:00:00,109.02,109.1,108.82,109.02,16000.0,109.02,109.1,108.82,109.02,16000.0
2008-01-08 13:05:00,109.02,109.75,109.02,109.71,11900.0,109.02,109.75,109.02,109.71,11900.0
2008-01-08 13:10:00,109.7,109.74,109.55,109.64,7200.0,109.7,109.74,109.55,109.64,7200.0
2008-01-08 13:15:00,109.64,109.64,109.35,109.35,2800.0,109.64,109.64,109.35,109.35,2800.0
2008-01-08 13:20:00,109.35,109.49,109.17,109.49,5000.0,109.35,109.49,109.17,109.49,5000.0
2008-01-08 13:25:00,109.38,109.69,109.3,109.69,6800.0,109.38,109.69,109.3,109.69,6800.0
2008-01-08 13:30:00,109.69,109.76,109.46,109.64,11700.0,109.69,109.76,109.46,109.64,11700.0
2008-01-08 13:35:00,109.64,109.72,109.24,109.27,11600.0,109.64,109.72,109.24,109.27,11600.0
2008-01-08 13:40:00,109.37,109.65,109.32,109.65,5400.0,109.37,109.65,109.32,109.65,5400.0
2008-01-08 13:45:00,109.66,109.66,109.53,109.53,8200.0,109.66,109.66,109.53,109.53,8200.0
2008-01-08 13:50:00,109.57,109.75,109.57,109.73,5200.0,109.57,109.75,109.57,109.73,5200.0
2008-01-08 13:55:00,109.65,110.23,109.65,110.18,12300.0,109.65,110.23,109.65,110.18,12300.0
2008-01-08 14:00:00,110.19,110.19,110.01,110.1,11300.0,110.19,110.19,110.01,110.1,11300.0
2008-01-08 14:05:00,110.12,110.39,110.07,110.39,14300.0,110.12,110.39,110.07,110.39,14300.0
2008-01-08 14:10:00,110.41,110.76,110.41,110.73,9100.0,110.41,110.76,110.41,110.73,9100.0
2008-01-08 14:15:00,110.73,110.84,110.61,110.71,13400.0,110.73,110.84,110.61,110.71,13400.0
2008-01-08 14:20:00,110.71,110.85,110.66,110.66,13400.0,110.71,110.85,110.66,110.66,13400.0
2008-01-08 14:25:00,110.74,110.79,110.66,110.79,3400.0,110.74,110.79,110.66,110.79,3400.0
2008-01-08 14:30:00,110.79,111.04,110.77,110.83,7900.0,110.79,111.04,110.77,110.83,7900.0
2008-01-08 14:35:00,110.86,110.99,110.83,110.97,5300.0,110.86,110.99,110.83,110.97,5300.0
2008-01-08 14:40:00,110.9,110.95,110.58,110.58,6600.0,110.9,110.95,110.58,110.58,6600.0
2008-01-08 14:45:00,110.55,110.59,110.02,110.1,6100.0,110.55,110.59,110.02,110.1,6100.0
2008-01-08 14:50:00,110.11,110.16,109.8,109.94,9800.0,110.11,110.16,109.8,109.94,9800.0
2008-01-08 14:55:00,109.94,110.13,109.78,109.89,9000.0,109.94,110.13,109.78,109.89,9000.0
2008-01-08 15:00:00,109.8,109.89,109.32,109.44,13300.0,109.8,109.89,109.32,109.44,13300.0
2008-01-08 15:05:00,109.43,109.54,109.16,109.24,14600.0,109.43,109.54,109.16,109.24,14600.0
2008-01-08 15:10:00,109.22,109.31,108.9,109.1,9800.0,109.22,109.31,108.9,109.1,9800.0
2008-01-08 15:15:00,109.18,109.23,109.0,109.13,17000.0,109.18,109.23,109.0,109.13,17000.0
2008-01-08 15:20:00,109.13,109.13,108.67,108.73,21700.0,109.13,109.13,108.67,108.73,21700.0
2008-01-08 15:25:00,108.75,109.07,108.55,109.07,17300.0,108.75,109.07,108.55,109.07,17300.0
2008-01-08 15:30:00,109.03,109.46,108.89,109.44,19000.0,109.03,109.46,108.89,109.44,19000.0
2008-01-08 15:35:00,109.44,109.58,109.22,109.34,17800.0,109.44,109.58,109.22,109.34,17800.0
2008-01-08 15:40:00,109.39,109.51,108.98,109.16,19200.0,109.39,109.51,108.98,109.16,19200.0
2008-01-08 15:45:00,109.07,109.16,108.84,108.95,16000.0,109.07,109.16,108.84,108.95,16000.0
2008-01-08 15:50:00,108.95,109.02,108.35,108.42,16000.0,108.95,109.02,108.35,108.42,16000.0
2008-01-08 15:55:00,108.48,108.56,108.15,108.44,22800.0,108.48,108.56,108.15,108.44,22800.0
2008-01-09 09:30:00,108.35,108.55,107.11,107.11,15400.0,108.35,108.55,107.11,107.11,15400.0
2008-01-09 09:35:00,107.17,108.02,106.97,108.02,10700.0,107.17,108.02,106.97,108.02,10700.0
2008-01-09 09:40:00,108.04,108.1,107.8,108.1,12000.0,108.04,108.1,107.8,108.1,12000.0
2008-01-09 09:45:00,108.17,108.31,107.96,108.25,8300.0,108.17,108.31,107.96,108.25,8300.0
2008-01-09 09:50:00,108.25,108.25,107.63,107.72,10100.0,108.25,108.25,107.63,107.72,10100.0
2008-01-09 09:55:00,107.8,108.44,107.75,108.27,7700.0,107.8,108.44,107.75,108.27,7700.0
2008-01-09 10:00:00,108.18,108.83,108.16,108.58,12200.0,108.18,108.83,108.16,108.58,12200.0
2008-01-09 10:05:00,108.64,108.77,108.58,108.77,7300.0,108.64,108.77,108.58,108.77,7300.0
2008-01-09 10:10:00,108.75,108.85,108.72,108.8,5700.0,108.75,108.85,108.72,108.8,5700.0
2008-01-09 10:15:00,108.73,108.8,108.66,108.8,8100.0,108.73,108.8,108.66,108.8,8100.0
2008-01-09 10:20:00,108.77,108.9,108.44,108.5,18700.0,108.77,108.9,108.44,108.5,18700.0
2008-01-09 10:25:00,108.39,108.75,108.04,108.62,14200.0,108.39,108.75,108.04,108.62,14200.0
2008-01-09 10:30:00,108.73,108.8,108.42,108.8,11700.0,108.73,108.8,108.42,108.8,11700.0
2008-01-09 10:35:00,108.79,108.9,108.46,108.5,7900.0,108.79,108.9,108.46,108.5,7900.0
2008-01-09 10:40:00,108.6,108.75,108.59,108.59,5600.0,108.6,108.75,108.59,108.59,5600.0
2008-01-09 10:45:00,108.57,108.8,108.55,108.8,9500.0,108.57,108.8,108.55,108.8,9500.0
2008-01-09 10:50:00,108.8,108.8,108.31,108.33,10000.0,108.8,108.8,108.31,108.33,10000.0
2008-01-09 10:55:00,108.33,108.33,108.07,108.09,5600.0,108.33,108.33,108.07,108.09,5600.0
2008-01-09 11:00:00,108.07,108.09,107.94,108.01,8000.0,108.07,108.09,107.94,108.01,8000.0
2008-01-09 11:05:00,108.02,108.29,107.98,108.07,8300.0,108.02,108.29,107.98,108.07,8300.0
2008-01-09 11:10:00,108.11,108.25,107.81,108.14,21100.0,108.11,108.25,107.81,108.14,21100.0
2008-01-09 11:15:00,108.05,108.05,107.84,107.93,8100.0,108.05,108.05,107.84,107.93,8100.0
2008-01-09 11:20:00,107.93,108.04,107.89,107.97,5200.0,107.93,108.04,107.89,107.97,5200.0
2008-01-09 11:25:00,108.02,108.06,107.76,107.79,3000.0,108.02,108.06,107.76,107.79,3000.0
2008-01-09 11:30:00,107.76,107.76,107.5,107.57,4900.0,107.76,107.76,107.5,107.57,4900.0
2008-01-09 11:35:00,107.52,107.57,107.46,107.52,5100.0,107.52,107.57,107.46,107.52,5100.0
2008-01-09 11:40:00,107.56,107.65,107.5,107.56,4500.0,107.56,107.65,107.5,107.56,4500.0
2008-01-09 11:45:00,107.61,107.61,107.3,107.34,5600.0,107.61,107.61,107.3,107.34,5600.0
2008-01-09 11:50:00,107.3,107.3,106.94,107.0,15100.0,107.3,107.3,106.94,107.0,15100.0
2008-01-09 11:55:00,106.97,107.07,106.9,106.96,9400.0,106.97,107.07,106.9,106.96,9400.0
2008-01-09 12:00:00,106.96,107.09,106.9,107.09,7800.0,106.96,107.09,106.9,107.09,7800.0
2008-01-09 12:05:00,107.1,107.17,106.9,106.93,10800.0,107.1,107.17,106.9,106.93,10800.0
2008-01-09 12:10:00,106.88,106.99,106.78,106.99,7300.0,106.88,106.99,106.78,106.99,7300.0
2008-01-09 12:15:00,106.95,106.99,106.66,106.75,25000.0,106.95,106.99,106.66,106.75,25000.0
2008-01-09 12:20:00,106.72,106.75,106.66,106.7,18200.0,106.72,106.75,106.66,106.7,18200.0
2008-01-09 12:25:00,106.7,107.15,106.7,106.85,14700.0,106.7,107.15,106.7,106.85,14700.0
2008-01-09 12:30:00,106.82,106.83,106.53,106.74,7600.0,106.82,106.83,106.53,106.74,7600.0
2008-01-09 12:35:00,106.74,106.8,106.64,106.64,3200.0,106.74,106.8,106.64,106.64,3200.0
2008-01-09 12:40:00,106.61,106.77,106.17,106.26,12900.0,106.61,106.77,106.17,106.26,12900.0
2008-01-09 12:45:00,106.25,106.65,106.22,106.55,7800.0,106.25,106.65,106.22,106.55,7800.0
2008-01-09 12:50:00,106.6,106.9,106.55,106.81,7000.0,106.6,106.9,106.55,106.81,7000.0
2008-01-09 12:55:00,106.67,106.68,106.31,106.61,8900.0,106.67,106.68,106.31,106.61,8900.0
2008-01-09 13:00:00,106.71,106.81,106.36,106.55,7300.0,106.71,106.81,106.36,106.55,7300.0
2008-01-09 13:05:00,106.6,106.62,106.21,106.37,16800.0,106.6,106.62,106.21,106.37,16800.0
2008-01-09 13:10:00,106.37,106.52,106.04,106.06,11100.0,106.37,106.52,106.04,106.06,11100.0
2008-01-09 13:15:00,106.09,106.15,105.8,106.09,17400.0,106.09,106.15,105.8,106.09,17400.0
2008-01-09 13:20:00,106.09,106.13,105.9,106.1,9100.0,106.09,106.13,105.9,106.1,9100.0
2008-01-09 13:25:00,106.05,106.1,105.79,105.89,12500.0,106.05,106.1,105.79,105.89,12500.0
2008-01-09 13:30:00,105.85,105.96,105.28,105.35,17400.0,105.85,105.96,105.28,105.35,17400.0
2008-01-09 13:35:00,105.36,105.58,105.2,105.58,14100.0,105.36,105.58,105.2,105.58,14100.0
2008-01-09 13:40:00,105.58,105.7,105.42,105.63,11400.0,105.58,105.7,105.42,105.63,11400.0
2008-01-09 13:45:00,105.66,105.66,105.19,105.38,22000.0,105.66,105.66,105.19,105.38,22000.0
2008-01-09 13:50:00,105.25,105.33,105.15,105.2,9200.0,105.25,105.33,105.15,105.2,9200.0
2008-01-09 13:55:00,105.15,105.2,105.05,105.1,8500.0,105.15,105.2,105.05,105.1,8500.0
2008-01-09 14:00:00,105.06,105.27,104.93,105.25,22200.0,105.06,105.27,104.93,105.25,22200.0
2008-01-09 14:05:00,105.27,105.47,105.21,105.29,31000.0,105.27,105.47,105.21,105.29,31000.0
2008-01-09 14:10:00,105.29,105.41,105.08,105.08,20200.0,105.29,105.41,105.08,105.08,20200.0
2008-01-09 14:15:00,105.08,105.08,104.89,104.98,14200.0,105.08,105.08,104.89,104.98,14200.0
2008-01-09 14:20:00,104.95,105.27,104.95,105.23,44800.0,104.95,105.27,104.95,105.23,44800.0
2008-01-09 14:25:00,105.23,105.41,105.12,105.38,12000.0,105.23,105.41,105.12,105.38,12000.0
2008-01-09 14:30:00,105.41,105.88,105.35,105.87,24000.0,105.41,105.88,105.35,105.87,24000.0
2008-01-09 14:35:00,105.84,106.0,105.72,105.82,9400.0,105.84,106.0,105.72,105.82,9400.0
2008-01-09 14:40:00,105.71,105.81,105.65,105.79,4700.0,105.71,105.81,105.65,105.79,4700.0
2008-01-09 14:45:00,105.76,106.2,105.76,106.12,19000.0,105.76,106.2,105.76,106.12,19000.0
2008-01-09 14:50:00,106.1,106.18,105.9,105.93,56900.0,106.1,106.18,105.9,105.93,56900.0
2008-01-09 14:55:00,105.93,106.09,105.93,105.99,15900.0,105.93,106.09,105.93,105.99,15900.0
2008-01-09 15:00:00,106.02,106.21,105.86,106.07,46800.0,106.02,106.21,105.86,106.07,46800.0
2008-01-09 15:05:00,106.09,106.25,105.99,106.03,75700.0,106.09,106.25,105.99,106.03,75700.0
2008-01-09 15:10:00,106.06,106.47,105.97,106.25,51200.0,106.06,106.47,105.97,106.25,51200.0
2008-01-09 15:15:00,106.26,106.75,106.17,106.74,44000.0,106.26,106.75,106.17,106.74,44000.0
2008-01-09 15:20:00,106.89,106.9,106.7,106.81,16500.0,106.89,106.9,106.7,106.81,16500.0
2008-01-09 15:25:00,106.86,106.93,106.51,106.54,19700.0,106.86,106.93,106.51,106.54,19700.0
2008-01-09 15:30:00,106.54,106.68,106.37,106.68,32800.0,106.54,106.68,106.37,106.68,32800.0
2008-01-09 15:35:00,106.68,107.05,106.64,107.05,38100.0,106.68,107.05,106.64,107.05,38100.0
2008-01-09 15:40:00,107.05,107.48,107.05,107.35,34200.0,107.05,107.48,107.05,107.35,34200.0
2008-01-09 15:45:00,107.35,107.55,107.24,107.35,23300.0,107.35,107.55,107.24,107.35,23300.0
2008-01-09 15:50:00,107.38,107.79,107.28,107.68,25000.0,107.38,107.79,107.28,107.68,25000.0
2008-01-09 15:55:00,107.72,107.87,107.66,107.77,23600.0,107.72,107.87,107.66,107.77,23600.0
2008-01-10 09:30:00,107.1,107.27,105.8,106.15,31700.0,107.1,107.27,105.8,106.15,31700.0
2008-01-10 09:35:00,106.11,106.41,105.26,106.23,22600.0,106.11,106.41,105.26,106.23,22600.0
2008-01-10 09:40:00,106.2,106.2,105.4,105.79,18500.0,106.2,106.2,105.4,105.79,18500.0
2008-01-10 09:45:00,105.75,105.99,105.61,105.95,14900.0,105.75,105.99,105.61,105.95,14900.0
2008-01-10 09:50:00,105.95,106.6,105.92,106.38,25300.0,105.95,106.6,105.92,106.38,25300.0
2008-01-10 09:55:00,106.55,107.15,106.44,107.15,8100.0,106.55,107.15,106.44,107.15,8100.0
2008-01-10 10:00:00,107.31,107.63,107.06,107.51,14600.0,107.31,107.63,107.06,107.51,14600.0
2008-01-10 10:05:00,107.49,107.94,107.49,107.94,20000.0,107.49,107.94,107.49,107.94,20000.0
2008-01-10 10:10:00,107.94,107.94,107.48,107.73,16400.0,107.94,107.94,107.48,107.73,16400.0
2008-01-10 10:15:00,107.73,107.81,107.66,107.78,14000.0,107.73,107.81,107.66,107.78,14000.0
2008-01-10 10:20:00,107.8,107.95,107.7,107.95,7800.0,107.8,107.95,107.7,107.95,7800.0
2008-01-10 10:25:00,107.87,107.92,107.53,107.67,12300.0,107.87,107.92,107.53,107.67,12300.0
2008-01-10 10:30:00,107.61,107.69,107.34,107.6,24300.0,107.61,107.69,107.34,107.6,24300.0
2008-01-10 10:35:00,107.6,107.62,107.4,107.54,14100.0,107.6,107.62,107.4,107.54,14100.0
2008-01-10 10:40:00,107.56,107.62,107.42,107.61,6600.0,107.56,107.62,107.42,107.61,6600.0
2008-01-10 10:45:00,107.71,107.71,107.5,107.5,7000.0,107.71,107.71,107.5,107.5,7000.0
2008-01-10 10:50:00,107.54,107.54,107.25,107.3,12900.0,107.54,107.54,107.25,107.3,12900.0
2008-01-10 10:55:00,107.26,107.43,107.25,107.35,7600.0,107.26,107.43,107.25,107.35,7600.0
2008-01-10 11:00:00,107.41,107.42,107.25,107.41,8100.0,107.41,107.42,107.25,107.41,8100.0
2008-01-10 11:05:00,107.34,107.5,107.3,107.42,11200.0,107.34,107.5,107.3,107.42,11200.0
2008-01-10 11:10:00,107.48,107.63,107.35,107.42,9500.0,107.48,107.63,107.35,107.42,9500.0
2008-01-10 11:15:00,107.48,107.67,107.48,107.64,7600.0,107.48,107.67,107.48,107.64,7600.0
2008-01-10 11:20:00,107.66,107.79,107.5,107.75,10100.0,107.66,107.79,107.5,107.75,10100.0
2008-01-10 11:25:00,107.84,107.95,107.78,107.81,11000.0,107.84,107.95,107.78,107.81,11000.0
2008-01-10 11:30:00,107.81,107.93,107.76,107.8,16700.0,107.81,107.93,107.76,107.8,16700.0
2008-01-10 11:35:00,107.8,107.98,107.77,107.85,7200.0,107.8,107.98,107.77,107.85,7200.0
2008-01-10 11:40:00,107.84,107.84,107.7,107.79,7100.0,107.84,107.84,107.7,107.79,7100.0
2008-01-10 11:45:00,107.82,108.09,107.82,107.97,8600.0,107.82,108.09,107.82,107.97,8600.0
2008-01-10 11:50:00,108.11,108.39,108.0,108.32,24900.0,108.11,108.39,108.0,108.32,24900.0
2008-01-10 11:55:00,108.29,108.33,108.06,108.16,8000.0,108.29,108.33,108.06,108.16,8000.0
2008-01-10 12:00:00,108.12,108.15,107.98,107.98,9100.0,108.12,108.15,107.98,107.98,9100.0
2008-01-10 12:05:00,108.01,108.24,107.82,108.24,12300.0,108.01,108.24,107.82,108.24,12300.0
2008-01-10 12:10:00,108.23,108.28,108.18,108.24,6900.0,108.23,108.28,108.18,108.24,6900.0
2008-01-10 12:15:00,108.26,108.99,108.26,108.99,19300.0,108.26,108.99,108.26,108.99,19300.0
2008-01-10 12:20:00,108.99,109.47,108.89,109.45,17300.0,108.99,109.47,108.89,109.45,17300.0
2008-01-10 12:25:00,109.42,109.43,109.04,109.15,12300.0,109.42,109.43,109.04,109.15,12300.0
2008-01-10 12:30:00,109.15,109.24,108.93,109.01,18900.0,109.15,109.24,108.93,109.01,18900.0
2008-01-10 12:35:00,108.93,109.13,108.63,108.63,19100.0,108.93,109.13,108.63,108.63,19100.0
2008-01-10 12:40:00,108.68,109.07,108.53,108.84,18600.0,108.68,109.07,108.53,108.84,18600.0
2008-01-10 12:45:00,108.81,108.88,108.46,108.88,19900.0,108.81,108.88,108.46,108.88,19900.0
2008-01-10 12:50:00,108.91,109.3,108.88,109.01,10800.0,108.91,109.3,108.88,109.01,10800.0
2008-01-10 12:55:00,109.1,109.99,109.1,109.7,16700.0,109.1,109.99,109.1,109.7,16700.0
2008-01-10 13:00:00,109.7,109.81,109.44,109.59,20500.0,109.7,109.81,109.44,109.59,20500.0
2008-01-10 13:05:00,109.57,109.8,109.34,109.63,14000.0,109.57,109.8,109.34,109.63,14000.0
2008-01-10 13:10:00,109.68,109.68,108.98,109.44,13500.0,109.68,109.68,108.98,109.44,13500.0
2008-01-10 13:15:00,109.45,109.64,109.02,109.27,12400.0,109.45,109.64,109.02,109.27,12400.0
2008-01-10 13:20:00,109.37,109.49,109.16,109.31,10200.0,109.37,109.49,109.16,109.31,10200.0
2008-01-10 13:25:00,109.27,109.5,109.19,109.19,12300.0,109.27,109.5,109.19,109.19,12300.0
2008-01-10 13:30:00,109.25,109.32,108.88,108.96,12700.0,109.25,109.32,108.88,108.96,12700.0
2008-01-10 13:35:00,108.96,108.97,108.31,108.46,17900.0,108.96,108.97,108.31,108.46,17900.0
2008-01-10 13:40:00,108.47,108.95,108.36,108.84,8600.0,108.47,108.95,108.36,108.84,8600.0
2008-01-10 13:45:00,108.82,108.95,108.5,108.7,24400.0,108.82,108.95,108.5,108.7,24400.0
2008-01-10 13:50:00,108.74,108.78,108.1,108.2,9600.0,108.74,108.78,108.1,108.2,9600.0
2008-01-10 13:55:00,108.2,108.45,108.1,108.45,14100.0,108.2,108.45,108.1,108.45,14100.0
2008-01-10 14:00:00,108.46,108.55,108.32,108.44,13200.0,108.46,108.55,108.32,108.44,13200.0
2008-01-10 14:05:00,108.41,108.43,108.1,108.24,11800.0,108.41,108.43,108.1,108.24,11800.0
2008-01-10 14:10:00,108.24,108.33,108.15,108.2,12800.0,108.24,108.33,108.15,108.2,12800.0
2008-01-10 14:15:00,108.13,108.67,107.99,108.53,28600.0,108.13,108.67,107.99,108.53,28600.0
2008-01-10 14:20:00,108.54,109.01,108.47,109.01,13600.0,108.54,109.01,108.47,109.01,13600.0
2008-01-10 14:25:00,109.06,109.12,108.42,108.59,12900.0,109.06,109.12,108.42,108.59,12900.0
2008-01-10 14:30:00,108.55,108.98,108.55,108.71,13000.0,108.55,108.98,108.55,108.71,13000.0
2008-01-10 14:35:00,108.78,109.59,108.77,109.59,12900.0,108.78,109.59,108.77,109.59,12900.0
2008-01-10 14:40:00,109.56,109.74,109.39,109.66,6900.0,109.56,109.74,109.39,109.66,6900.0
2008-01-10 14:45:00,109.79,109.8,109.61,109.69,15400.0,109.79,109.8,109.61,109.69,15400.0
2008-01-10 14:50:00,109.76,109.8,109.6,109.75,7600.0,109.76,109.8,109.6,109.75,7600.0
2008-01-10 14:55:00,109.78,109.8,109.71,109.72,12200.0,109.78,109.8,109.71,109.72,12200.0
2008-01-10 15:00:00,109.74,109.8,109.68,109.75,9700.0,109.74,109.8,109.68,109.75,9700.0
2008-01-10 15:05:00,109.73,109.82,109.72,109.8,30600.0,109.73,109.82,109.72,109.8,30600.0
2008-01-10 15:10:00,109.8,110.21,109.67,110.14,23500.0,109.8,110.21,109.67,110.14,23500.0
2008-01-10 15:15:00,110.16,110.25,109.81,109.99,19000.0,110.16,110.25,109.81,109.99,19000.0
2008-01-10 15:20:00,110.0,110.19,109.9,110.08,11700.0,110.0,110.19,109.9,110.08,11700.0
2008-01-10 15:25:00,110.08,110.17,109.9,110.17,10600.0,110.08,110.17,109.9,110.17,10600.0
2008-01-10 15:30:00,110.2,110.42,110.17,110.42,18900.0,110.2,110.42,110.17,110.42,18900.0
2008-01-10 15:35:00,110.32,110.43,110.2,110.35,27900.0,110.32,110.43,110.2,110.35,27900.0
2008-01-10 15:40:00,110.3,110.46,110.0,110.02,48200.0,110.3,110.46,110.0,110.02,48200.0
2008-01-10 15:45:00,110.01,110.05,109.62,109.72,22100.0,110.01,110.05,109.62,109.72,22100.0
2008-01-10 15:50:00,109.73,109.86,109.6,109.8,24300.0,109.73,109.86,109.6,109.8,24300.0
2008-01-10 15:55:00,109.82,109.86,109.15,109.64,52500.0,109.82,109.86,109.15,109.64,52500.0
2008-01-11 09:30:00,108.49,108.8,107.92,107.96,11500.0,108.49,108.8,107.92,107.96,11500.0
2008-01-11 09:35:00,108.12,108.36,107.91,107.94,15400.0,108.12,108.36,107.91,107.94,15400.0
2008-01-11 09:40:00,107.96,108.04,107.54,107.69,10000.0,107.96,108.04,107.54,107.69,10000.0
2008-01-11 09:45:00,107.57,107.69,107.12,107.28,9800.0,107.57,107.69,107.12,107.28,9800.0
2008-01-11 09:50:00,107.4,107.82,107.39,107.52,11900.0,107.4,107.82,107.39,107.52,11900.0
2008-01-11 09:55:00,107.43,107.69,107.09,107.2,16100.0,107.43,107.69,107.09,107.2,16100.0
2008-01-11 10:00:00,107.19,107.19,106.61,106.77,12600.0,107.19,107.19,106.61,106.77,12600.0
2008-01-11 10:05:00,106.69,106.85,106.6,106.83,12600.0,106.69,106.85,106.6,106.83,12600.0
2008-01-11 10:10:00,106.83,107.03,106.64,106.77,11900.0,106.83,107.03,106.64,106.77,11900.0
2008-01-11 10:15:00,106.75,106.97,106.41,106.41,17800.0,106.75,106.97,106.41,106.41,17800.0
2008-01-11 10:20:00,106.47,106.58,106.2,106.28,13000.0,106.47,106.58,106.2,106.28,13000.0
2008-01-11 10:25:00,106.31,106.4,106.04,106.12,9500.0,106.31,106.4,106.04,106.12,9500.0
2008-01-11 10:30:00,106.12,106.61,105.95,106.55,19600.0,106.12,106.61,105.95,106.55,19600.0
2008-01-11 10:35:00,106.52,106.71,106.4,106.67,9400.0,106.52,106.71,106.4,106.67,9400.0
2008-01-11 10:40:00,106.56,106.75,106.45,106.57,7100.0,106.56,106.75,106.45,106.57,7100.0
2008-01-11 10:45:00,106.58,106.83,106.28,106.78,14200.0,106.58,106.83,106.28,106.78,14200.0
2008-01-11 10:50:00,106.8,107.29,106.72,107.29,14300.0,106.8,107.29,106.72,107.29,14300.0
2008-01-11 10:55:00,107.26,107.35,106.57,106.58,10000.0,107.26,107.35,106.57,106.58,10000.0
2008-01-11 11:00:00,106.58,106.99,106.58,106.99,12600.0,106.58,106.99,106.58,106.99,12600.0
2008-01-11 11:05:00,106.87,107.17,106.86,107.17,8600.0,106.87,107.17,106.86,107.17,8600.0
2008-01-11 11:10:00,107.1,107.29,107.1,107.28,7600.0,107.1,107.29,107.1,107.28,7600.0
2008-01-11 11:15:00,107.29,107.29,107.11,107.12,7600.0,107.29,107.29,107.11,107.12,7600.0
2008-01-11 11:20:00,107.17,107.37,107.1,107.1,10500.0,107.17,107.37,107.1,107.1,10500.0
2008-01-11 11:25:00,107.15,107.35,107.15,107.29,6600.0,107.15,107.35,107.15,107.29,6600.0
2008-01-11 11:30:00,107.3,107.69,107.3,107.64,16900.0,107.3,107.69,107.3,107.64,16900.0
2008-01-11 11:35:00,107.55,107.69,107.28,107.32,15600.0,107.55,107.69,107.28,107.32,15600.0
2008-01-11 11:40:00,107.27,107.42,107.27,107.32,10400.0,107.27,107.42,107.27,107.32,10400.0
2008-01-11 11:45:00,107.42,107.44,107.11,107.44,4900.0,107.42,107.44,107.11,107.44,4900.0
2008-01-11 11:50:00,107.49,107.62,107.44,107.44,7400.0,107.49,107.62,107.44,107.44,7400.0
2008-01-11 11:55:00,107.42,107.62,107.08,107.62,30000.0,107.42,107.62,107.08,107.62,30000.0
2008-01-11 12:00:00,107.54,107.61,107.2,107.42,6100.0,107.54,107.61,107.2,107.42,6100.0
2008-01-11 12:05:00,107.42,107.68,107.25,107.68,6700.0,107.42,107.68,107.25,107.68,6700.0
2008-01-11 12:10:00,107.74,107.97,107.74,107.96,4300.0,107.74,107.97,107.74,107.96,4300.0
2008-01-11 12:15:00,107.86,108.18,107.78,107.78,9100.0,107.86,108.18,107.78,107.78,9100.0
2008-01-11 12:20:00,107.83,107.89,107.62,107.62,5100.0,107.83,107.89,107.62,107.62,5100.0
2008-01-11 12:25:00,107.62,108.09,107.61,108.02,8100.0,107.62,108.09,107.61,108.02,8100.0
2008-01-11 12:30:00,108.1,108.1,107.82,107.89,5500.0,108.1,108.1,107.82,107.89,5500.0
2008-01-11 12:35:00,107.92,108.17,107.92,108.05,5600.0,107.92,108.17,107.92,108.05,5600.0
2008-01-11 12:40:00,108.09,108.16,108.02,108.12,5500.0,108.09,108.16,108.02,108.12,5500.0
2008-01-11 12:45:00,108.04,108.39,107.87,107.92,16500.0,108.04,108.39,107.87,107.92,16500.0
2008-01-11 12:50:00,107.91,108.19,107.86,108.17,5100.0,107.91,108.19,107.86,108.17,5100.0
2008-01-11 12:55:00,108.19,108.48,108.16,108.48,5700.0,108.19,108.48,108.16,108.48,5700.0
2008-01-11 13:00:00,108.49,108.49,108.07,108.14,8000.0,108.49,108.49,108.07,108.14,8000.0
2008-01-11 13:05:00,108.14,108.25,107.8,107.88,7200.0,108.14,108.25,107.8,107.88,7200.0
2008-01-11 13:10:00,107.97,107.97,107.75,107.91,4900.0,107.97,107.97,107.75,107.91,4900.0
2008-01-11 13:15:00,107.8,107.87,107.56,107.65,8100.0,107.8,107.87,107.56,107.65,8100.0
2008-01-11 13:20:00,107.67,107.68,107.45,107.45,6200.0,107.67,107.68,107.45,107.45,6200.0
2008-01-11 13:25:00,107.55,107.9,107.45,107.81,6100.0,107.55,107.9,107.45,107.81,6100.0
2008-01-11 13:30:00,107.76,107.94,107.62,107.64,7100.0,107.76,107.94,107.62,107.64,7100.0
2008-01-11 13:35:00,107.7,107.89,107.4,107.57,7000.0,107.7,107.89,107.4,107.57,7000.0
2008-01-11 13:40:00,107.57,107.86,107.55,107.69,9400.0,107.57,107.86,107.55,107.69,9400.0
2008-01-11 13:45:00,107.69,107.83,107.27,107.34,5700.0,107.69,107.83,107.27,107.34,5700.0
2008-01-11 13:50:00,107.26,107.73,107.26,107.73,9300.0,107.26,107.73,107.26,107.73,9300.0
2008-01-11 13:55:00,107.63,107.66,107.28,107.3,7600.0,107.63,107.66,107.28,107.3,7600.0
2008-01-11 14:00:00,107.26,107.31,107.0,107.02,5800.0,107.26,107.31,107.0,107.02,5800.0
2008-01-11 14:05:00,107.02,107.14,106.95,107.14,7800.0,107.02,107.14,106.95,107.14,7800.0
2008-01-11 14:10:00,107.16,107.29,106.97,107.08,8600.0,107.16,107.29,106.97,107.08,8600.0
2008-01-11 14:15:00,107.03,107.26,107.01,107.07,10500.0,107.03,107.26,107.01,107.07,10500.0
2008-01-11 14:20:00,107.07,107.25,107.04,107.2,5300.0,107.07,107.25,107.04,107.2,5300.0
2008-01-11 14:25:00,107.2,107.34,107.12,107.28,9000.0,107.2,107.34,107.12,107.28,9000.0
2008-01-11 14:30:00,107.28,107.36,107.05,107.05,9500.0,107.28,107.36,107.05,107.05,9500.0
2008-01-11 14:35:00,107.14,107.2,106.99,107.2,7500.0,107.14,107.2,106.99,107.2,7500.0
2008-01-11 14:40:00,107.09,107.14,106.99,107.14,5400.0,107.09,107.14,106.99,107.14,5400.0
2008-01-11 14:45:00,107.13,107.35,106.8,106.81,14200.0,107.13,107.35,106.8,106.81,14200.0
2008-01-11 14:50:00,106.8,106.91,106.75,106.86,9000.0,106.8,106.91,106.75,106.86,9000.0
2008-01-11 14:55:00,106.79,106.87,106.59,106.79,11000.0,106.79,106.87,106.59,106.79,11000.0
2008-01-11 15:00:00,106.81,106.83,106.59,106.66,12600.0,106.81,106.83,106.59,106.66,12600.0
2008-01-11 15:05:00,106.76,107.0,106.7,106.75,16600.0,106.76,107.0,106.7,106.75,16600.0
2008-01-11 15:10:00,106.7,106.7,106.09,106.25,21300.0,106.7,106.7,106.09,106.25,21300.0
2008-01-11 15:15:00,106.27,106.6,106.27,106.5,29800.0,106.27,106.6,106.27,106.5,29800.0
2008-01-11 15:20:00,106.5,106.5,106.06,106.35,21900.0,106.5,106.5,106.06,106.35,21900.0
2008-01-11 15:25:00,106.31,106.67,106.19,106.61,18100.0,106.31,106.67,106.19,106.61,18100.0
2008-01-11 15:30:00,106.55,106.59,106.25,106.42,19300.0,106.55,106.59,106.25,106.42,19300.0
2008-01-11 15:35:00,106.42,106.62,106.14,106.39,24000.0,106.42,106.62,106.14,106.39,24000.0
2008-01-11 15:40:00,106.39,106.7,106.37,106.55,23100.0,106.39,106.7,106.37,106.55,23100.0
2008-01-11 15:45:00,106.56,106.81,106.46,106.7,17300.0,106.56,106.81,106.46,106.7,17300.0
2008-01-11 15:50:00,106.61,106.87,106.5,106.58,56800.0,106.61,106.87,106.5,106.58,56800.0
2008-01-11 15:55:00,106.62,106.66,106.02,106.29,41300.0,106.62,106.66,106.02,106.29,41300.0
2008-01-14 09:30:00,106.89,107.35,106.69,106.88,14400.0,106.89,107.35,106.69,106.88,14400.0
2008-01-14 09:35:00,106.78,107.0,106.76,106.82,5600.0,106.78,107.0,106.76,106.82,5600.0
2008-01-14 09:40:00,106.75,106.9,106.44,106.56,7900.0,106.75,106.9,106.44,106.56,7900.0
2008-01-14 09:45:00,106.68,106.89,106.68,106.86,4900.0,106.68,106.89,106.68,106.86,4900.0
2008-01-14 09:50:00,106.88,106.95,106.75,106.75,5700.0,106.88,106.95,106.75,106.75,5700.0
2008-01-14 09:55:00,106.7,107.35,106.69,106.93,13500.0,106.7,107.35,106.69,106.93,13500.0
2008-01-14 10:00:00,106.92,107.01,106.3,106.75,10900.0,106.92,107.01,106.3,106.75,10900.0
2008-01-14 10:05:00,106.75,106.95,106.67,106.9,5200.0,106.75,106.95,106.67,106.9,5200.0
2008-01-14 10:10:00,107.0,107.0,106.86,106.87,2300.0,107.0,107.0,106.86,106.87,2300.0
2008-01-14 10:15:00,106.88,106.94,106.75,106.9,4200.0,106.88,106.94,106.75,106.9,4200.0
2008-01-14 10:20:00,106.8,107.05,106.8,107.05,4100.0,106.8,107.05,106.8,107.05,4100.0
2008-01-14 10:25:00,107.06,107.07,106.91,106.91,7300.0,107.06,107.07,106.91,106.91,7300.0
2008-01-14 10:30:00,106.89,107.18,106.89,107.03,5800.0,106.89,107.18,106.89,107.03,5800.0
2008-01-14 10:35:00,107.03,107.19,106.94,107.12,7400.0,107.03,107.19,106.94,107.12,7400.0
2008-01-14 10:40:00,107.08,107.15,106.85,106.88,5900.0,107.08,107.15,106.85,106.88,5900.0
2008-01-14 10:45:00,106.89,106.94,106.71,106.81,2700.0,106.89,106.94,106.71,106.81,2700.0
2008-01-14 10:50:00,106.79,106.88,106.64,106.64,2400.0,106.79,106.88,106.64,106.64,2400.0
2008-01-14 10:55:00,106.63,107.1,106.58,107.1,10900.0,106.63,107.1,106.58,107.1,10900.0
2008-01-14 11:00:00,107.1,107.61,107.08,107.58,8000.0,107.1,107.61,107.08,107.58,8000.0
2008-01-14 11:05:00,107.57,107.65,107.43,107.49,3500.0,107.57,107.65,107.43,107.49,3500.0
2008-01-14 11:10:00,107.56,107.56,107.32,107.37,3400.0,107.56,107.56,107.32,107.37,3400.0
2008-01-14 11:15:00,107.43,107.43,107.13,107.16,3100.0,107.43,107.43,107.13,107.16,3100.0
2008-01-14 11:20:00,107.04,107.04,106.6,106.64,8300.0,107.04,107.04,106.6,106.64,8300.0
2008-01-14 11:25:00,106.66,107.3,106.65,107.25,4800.0,106.66,107.3,106.65,107.25,4800.0
2008-01-14 11:30:00,107.25,107.33,107.13,107.13,3100.0,107.25,107.33,107.13,107.13,3100.0
2008-01-14 11:35:00,107.14,107.15,106.92,107.09,3900.0,107.14,107.15,106.92,107.09,3900.0
2008-01-14 11:40:00,107.1,107.25,106.99,106.99,3600.0,107.1,107.25,106.99,106.99,3600.0
2008-01-14 11:45:00,107.06,107.06,106.78,106.84,5400.0,107.06,107.06,106.78,106.84,5400.0
2008-01-14 11:50:00,106.84,107.02,106.84,106.98,2100.0,106.84,107.02,106.84,106.98,2100.0
2008-01-14 11:55:00,106.98,106.98,106.72,106.78,4100.0,106.98,106.98,106.72,106.78,4100.0
2008-01-14 12:00:00,106.75,106.83,106.55,106.58,4700.0,106.75,106.83,106.55,106.58,4700.0
2008-01-14 12:05:00,106.61,106.72,106.57,106.67,5700.0,106.61,106.72,106.57,106.67,5700.0
2008-01-14 12:10:00,106.65,106.66,106.55,106.62,3800.0,106.65,106.66,106.55,106.62,3800.0
2008-01-14 12:15:00,106.6,106.75,106.54,106.67,7000.0,106.6,106.75,106.54,106.67,7000.0
2008-01-14 12:20:00,106.73,106.84,106.69,106.79,4700.0,106.73,106.84,106.69,106.79,4700.0
2008-01-14 12:25:00,106.83,107.05,106.83,106.9,5000.0,106.83,107.05,106.83,106.9,5000.0
2008-01-14 12:30:00,106.73,107.07,106.6,107.04,10800.0,106.73,107.07,106.6,107.04,10800.0
2008-01-14 12:35:00,106.95,107.23,106.91,107.0,12500.0,106.95,107.23,106.91,107.0,12500.0
2008-01-14 12:40:00,106.99,106.99,106.89,106.89,3600.0,106.99,106.99,106.89,106.89,3600.0
2008-01-14 12:45:00,106.89,106.89,106.66,106.68,3600.0,106.89,106.89,106.66,106.68,3600.0
2008-01-14 12:50:00,106.67,106.85,106.54,106.8,4700.0,106.67,106.85,106.54,106.8,4700.0
2008-01-14 12:55:00,106.87,107.0,106.74,106.94,7900.0,106.87,107.0,106.74,106.94,7900.0
2008-01-14 13:00:00,106.92,106.99,106.88,106.96,2300.0,106.92,106.99,106.88,106.96,2300.0
2008-01-14 13:05:00,106.89,106.95,106.75,106.84,4700.0,106.89,106.95,106.75,106.84,4700.0
2008-01-14 13:10:00,106.85,107.06,106.59,106.62,6600.0,106.85,107.06,106.59,106.62,6600.0
2008-01-14 13:15:00,106.71,106.71,106.56,106.71,3300.0,106.71,106.71,106.56,106.71,3300.0
2008-01-14 13:20:00,106.64,106.83,106.59,106.66,4200.0,106.64,106.83,106.59,106.66,4200.0
2008-01-14 13:25:00,106.62,107.03,106.62,106.98,12400.0,106.62,107.03,106.62,106.98,12400.0
2008-01-14 13:30:00,106.92,107.09,106.89,106.91,6100.0,106.92,107.09,106.89,106.91,6100.0
2008-01-14 13:35:00,106.91,107.32,106.87,107.25,4800.0,106.91,107.32,106.87,107.25,4800.0
2008-01-14 13:40:00,107.23,107.66,107.23,107.5,24900.0,107.23,107.66,107.23,107.5,24900.0
2008-01-14 13:45:00,107.49,107.63,107.43,107.46,6700.0,107.49,107.63,107.43,107.46,6700.0
2008-01-14 13:50:00,107.46,107.56,107.37,107.37,6100.0,107.46,107.56,107.37,107.37,6100.0
2008-01-14 13:55:00,107.37,107.5,107.27,107.48,8500.0,107.37,107.5,107.27,107.48,8500.0
2008-01-14 14:00:00,107.49,107.53,107.36,107.36,3500.0,107.49,107.53,107.36,107.36,3500.0
2008-01-14 14:05:00,107.35,107.54,107.25,107.54,8700.0,107.35,107.54,107.25,107.54,8700.0
2008-01-14 14:10:00,107.53,107.58,107.47,107.49,4100.0,107.53,107.58,107.47,107.49,4100.0
2008-01-14 14:15:00,107.5,107.54,107.3,107.32,4900.0,107.5,107.54,107.3,107.32,4900.0
2008-01-14 14:20:00,107.39,107.43,107.28,107.43,4800.0,107.39,107.43,107.28,107.43,4800.0
2008-01-14 14:25:00,107.47,107.55,107.31,107.51,4600.0,107.47,107.55,107.31,107.51,4600.0
2008-01-14 14:30:00,107.48,107.99,107.48,107.91,14000.0,107.48,107.99,107.48,107.91,14000.0
2008-01-14 14:35:00,107.99,108.0,107.8,107.96,9600.0,107.99,108.0,107.8,107.96,9600.0
2008-01-14 14:40:00,107.92,107.98,107.62,107.7,8400.0,107.92,107.98,107.62,107.7,8400.0
2008-01-14 14:45:00,107.69,107.88,107.6,107.75,8700.0,107.69,107.88,107.6,107.75,8700.0
2008-01-14 14:50:00,107.78,107.96,107.6,107.6,9600.0,107.78,107.96,107.6,107.6,9600.0
2008-01-14 14:55:00,107.67,108.05,107.66,107.97,9700.0,107.67,108.05,107.66,107.97,9700.0
2008-01-14 15:00:00,108.02,108.11,107.69,107.71,18300.0,108.02,108.11,107.69,107.71,18300.0
2008-01-14 15:05:00,107.78,108.03,107.64,107.71,15400.0,107.78,108.03,107.64,107.71,15400.0
2008-01-14 15:10:00,107.71,107.8,107.53,107.54,13200.0,107.71,107.8,107.53,107.54,13200.0
2008-01-14 15:15:00,107.56,107.63,107.29,107.36,17000.0,107.56,107.63,107.29,107.36,17000.0
2008-01-14 15:20:00,107.29,107.36,107.06,107.06,7800.0,107.29,107.36,107.06,107.06,7800.0
2008-01-14 15:25:00,107.06,107.47,107.02,107.39,9200.0,107.06,107.47,107.02,107.39,9200.0
2008-01-14 15:30:00,107.47,107.48,107.02,107.41,17100.0,107.47,107.48,107.02,107.41,17100.0
2008-01-14 15:35:00,107.37,107.47,107.2,107.31,9100.0,107.37,107.47,107.2,107.31,9100.0
2008-01-14 15:40:00,107.36,107.7,107.15,107.34,18300.0,107.36,107.7,107.15,107.34,18300.0
2008-01-14 15:45:00,107.43,107.51,107.08,107.16,25100.0,107.43,107.51,107.08,107.16,25100.0
2008-01-14 15:50:00,107.14,107.35,106.91,107.07,23300.0,107.14,107.35,106.91,107.07,23300.0
2008-01-14 15:55:00,107.02,107.2,106.82,107.13,32000.0,107.02,107.2,106.82,107.13,32000.0
2008-01-15 09:30:00,106.03,106.31,106.03,106.03,7200.0,106.03,106.31,106.03,106.03,7200.0
2008-01-15 09:35:00,106.12,106.48,105.32,106.48,8100.0,106.12,106.48,105.32,106.48,8100.0
2008-01-15 09:40:00,106.49,106.49,105.64,105.98,5600.0,106.49,106.49,105.64,105.98,5600.0
2008-01-15 09:45:00,105.84,105.9,105.43,105.43,3000.0,105.84,105.9,105.43,105.43,3000.0
2008-01-15 09:50:00,105.48,105.69,105.37,105.6,4800.0,105.48,105.69,105.37,105.6,4800.0
2008-01-15 09:55:00,105.53,105.55,105.11,105.32,11100.0,105.53,105.55,105.11,105.32,11100.0
2008-01-15 10:00:00,105.26,105.3,104.65,104.67,19700.0,105.26,105.3,104.65,104.67,19700.0
2008-01-15 10:05:00,104.67,104.95,104.62,104.91,10000.0,104.67,104.95,104.62,104.91,10000.0
2008-01-15 10:10:00,104.91,104.99,104.64,104.65,10500.0,104.91,104.99,104.64,104.65,10500.0
2008-01-15 10:15:00,104.66,104.84,104.37,104.44,7900.0,104.66,104.84,104.37,104.44,7900.0
2008-01-15 10:20:00,104.45,104.62,104.37,104.4,12800.0,104.45,104.62,104.37,104.4,12800.0
2008-01-15 10:25:00,104.42,104.51,104.28,104.47,8700.0,104.42,104.51,104.28,104.47,8700.0
2008-01-15 10:30:00,104.36,104.5,104.28,104.36,12000.0,104.36,104.5,104.28,104.36,12000.0
2008-01-15 10:35:00,104.46,104.61,104.41,104.6,6100.0,104.46,104.61,104.41,104.6,6100.0
2008-01-15 10:40:00,104.6,104.6,104.27,104.35,25800.0,104.6,104.6,104.27,104.35,25800.0
2008-01-15 10:45:00,104.4,104.53,104.3,104.42,5800.0,104.4,104.53,104.3,104.42,5800.0
2008-01-15 10:50:00,104.42,104.61,104.36,104.43,12500.0,104.42,104.61,104.36,104.43,12500.0
2008-01-15 10:55:00,104.43,104.65,104.34,104.65,22300.0,104.43,104.65,104.34,104.65,22300.0
2008-01-15 11:00:00,104.58,104.6,104.34,104.53,26900.0,104.58,104.6,104.34,104.53,26900.0
2008-01-15 11:05:00,104.51,104.71,104.38,104.55,32800.0,104.51,104.71,104.38,104.55,32800.0
2008-01-15 11:10:00,104.6,104.8,104.55,104.8,3700.0,104.6,104.8,104.55,104.8,3700.0
2008-01-15 11:15:00,104.77,104.77,104.55,104.58,4200.0,104.77,104.77,104.55,104.58,4200.0
2008-01-15 11:20:00,104.61,104.61,104.3,104.31,5200.0,104.61,104.61,104.3,104.31,5200.0
2008-01-15 11:25:00,104.31,104.38,104.0,104.07,7700.0,104.31,104.38,104.0,104.07,7700.0
2008-01-15 11:30:00,104.01,104.07,104.0,104.06,5800.0,104.01,104.07,104.0,104.06,5800.0
2008-01-15 11:35:00,104.06,104.22,103.92,103.99,5100.0,104.06,104.22,103.92,103.99,5100.0
2008-01-15 11:40:00,103.98,103.98,103.53,103.53,11700.0,103.98,103.98,103.53,103.53,11700.0
2008-01-15 11:45:00,103.59,103.81,103.54,103.7,15300.0,103.59,103.81,103.54,103.7,15300.0
2008-01-15 11:50:00,103.61,103.78,103.4,103.48,14400.0,103.61,103.78,103.4,103.48,14400.0
2008-01-15 11:55:00,103.45,103.76,103.41,103.68,8600.0,103.45,103.76,103.41,103.68,8600.0
2008-01-15 12:00:00,103.63,103.85,103.47,103.6,11700.0,103.63,103.85,103.47,103.6,11700.0
2008-01-15 12:05:00,103.61,103.8,103.35,103.73,18100.0,103.61,103.8,103.35,103.73,18100.0
2008-01-15 12:10:00,103.72,104.05,103.72,103.91,19000.0,103.72,104.05,103.72,103.91,19000.0
2008-01-15 12:15:00,103.94,104.01,103.88,103.96,15700.0,103.94,104.01,103.88,103.96,15700.0
2008-01-15 12:20:00,103.97,104.11,103.91,104.11,6400.0,103.97,104.11,103.91,104.11,6400.0
2008-01-15 12:25:00,104.11,104.15,104.0,104.07,8700.0,104.11,104.15,104.0,104.07,8700.0
2008-01-15 12:30:00,104.12,104.12,103.9,103.98,4100.0,104.12,104.12,103.9,103.98,4100.0
2008-01-15 12:35:00,103.99,104.17,103.99,104.17,3800.0,103.99,104.17,103.99,104.17,3800.0
2008-01-15 12:40:00,104.18,104.27,104.18,104.21,2600.0,104.18,104.27,104.18,104.21,2600.0
2008-01-15 12:45:00,104.21,104.46,104.21,104.46,6600.0,104.21,104.46,104.21,104.46,6600.0
2008-01-15 12:50:00,104.46,104.53,104.41,104.43,2100.0,104.46,104.53,104.41,104.43,2100.0
2008-01-15 12:55:00,104.47,104.47,104.18,104.22,9900.0,104.47,104.47,104.18,104.22,9900.0
2008-01-15 13:00:00,104.15,104.54,104.15,104.46,8500.0,104.15,104.54,104.15,104.46,8500.0
2008-01-15 13:05:00,104.45,104.54,104.24,104.37,17200.0,104.45,104.54,104.24,104.37,17200.0
2008-01-15 13:10:00,104.38,104.77,104.31,104.65,10100.0,104.38,104.77,104.31,104.65,10100.0
2008-01-15 13:15:00,104.66,104.78,104.54,104.67,4900.0,104.66,104.78,104.54,104.67,4900.0
2008-01-15 13:20:00,104.69,104.73,104.4,104.44,7700.0,104.69,104.73,104.4,104.44,7700.0
2008-01-15 13:25:00,104.42,104.54,104.36,104.43,5700.0,104.42,104.54,104.36,104.43,5700.0
2008-01-15 13:30:00,104.41,104.71,104.39,104.71,8500.0,104.41,104.71,104.39,104.71,8500.0
2008-01-15 13:35:00,104.7,104.87,104.67,104.75,4400.0,104.7,104.87,104.67,104.75,4400.0
2008-01-15 13:40:00,104.81,104.86,104.73,104.84,3400.0,104.81,104.86,104.73,104.84,3400.0
2008-01-15 13:45:00,104.83,104.83,104.47,104.56,6500.0,104.83,104.83,104.47,104.56,6500.0
2008-01-15 13:50:00,104.48,104.53,104.11,104.14,3200.0,104.48,104.53,104.11,104.14,3200.0
2008-01-15 13:55:00,104.17,104.5,104.17,104.42,6600.0,104.17,104.5,104.17,104.42,6600.0
2008-01-15 14:00:00,104.34,104.39,104.24,104.38,2500.0,104.34,104.39,104.24,104.38,2500.0
2008-01-15 14:05:00,104.37,104.52,104.34,104.44,5900.0,104.37,104.52,104.34,104.44,5900.0
2008-01-15 14:10:00,104.44,104.79,104.44,104.78,9600.0,104.44,104.79,104.44,104.78,9600.0
2008-01-15 14:15:00,104.67,104.87,104.63,104.78,6000.0,104.67,104.87,104.63,104.78,6000.0
2008-01-15 14:20:00,104.87,104.87,104.67,104.74,4300.0,104.87,104.87,104.67,104.74,4300.0
2008-01-15 14:25:00,104.76,104.8,104.66,104.66,5200.0,104.76,104.8,104.66,104.66,5200.0
2008-01-15 14:30:00,104.67,104.76,104.58,104.68,18100.0,104.67,104.76,104.58,104.68,18100.0
2008-01-15 14:35:00,104.66,104.75,104.61,104.7,12500.0,104.66,104.75,104.61,104.7,12500.0
2008-01-15 14:40:00,104.74,104.91,104.69,104.86,7900.0,104.74,104.91,104.69,104.86,7900.0
2008-01-15 14:45:00,104.85,104.86,104.6,104.6,12400.0,104.85,104.86,104.6,104.6,12400.0
2008-01-15 14:50:00,104.61,104.87,104.61,104.79,7700.0,104.61,104.87,104.61,104.79,7700.0
2008-01-15 14:55:00,104.8,104.9,104.69,104.72,12500.0,104.8,104.9,104.69,104.72,12500.0
2008-01-15 15:00:00,104.76,104.79,104.5,104.63,20000.0,104.76,104.79,104.5,104.63,20000.0
2008-01-15 15:05:00,104.6,104.6,104.28,104.29,15100.0,104.6,104.6,104.28,104.29,15100.0
2008-01-15 15:10:00,104.29,104.48,104.18,104.35,8900.0,104.29,104.48,104.18,104.35,8900.0
2008-01-15 15:15:00,104.43,104.54,104.37,104.46,5900.0,104.43,104.54,104.37,104.46,5900.0
2008-01-15 15:20:00,104.46,104.5,104.23,104.37,14000.0,104.46,104.5,104.23,104.37,14000.0
2008-01-15 15:25:00,104.3,104.77,104.3,104.7,26300.0,104.3,104.77,104.3,104.7,26300.0
2008-01-15 15:30:00,104.62,104.81,104.36,104.77,44800.0,104.62,104.81,104.36,104.77,44800.0
2008-01-15 15:35:00,104.75,104.93,104.65,104.68,33800.0,104.75,104.93,104.65,104.68,33800.0
2008-01-15 15:40:00,104.67,104.91,104.54,104.74,37600.0,104.67,104.91,104.54,104.74,37600.0
2008-01-15 15:45:00,104.67,104.79,104.45,104.58,29200.0,104.67,104.79,104.45,104.58,29200.0
2008-01-15 15:50:00,104.59,104.75,104.21,104.46,29100.0,104.59,104.75,104.21,104.46,29100.0
2008-01-15 15:55:00,104.5,104.5,104.14,104.15,18900.0,104.5,104.5,104.14,104.15,18900.0
2008-01-16 09:30:00,103.3,104.4,103.3,104.25,21400.0,103.3,104.4,103.3,104.25,21400.0
2008-01-16 09:35:00,104.24,104.67,104.24,104.67,15700.0,104.24,104.67,104.24,104.67,15700.0
2008-01-16 09:40:00,104.57,106.35,104.57,106.35,22300.0,104.57,106.35,104.57,106.35,22300.0
2008-01-16 09:45:00,106.16,106.5,105.3,105.38,24700.0,106.16,106.5,105.3,105.38,24700.0
2008-01-16 09:50:00,105.39,105.7,105.3,105.63,10200.0,105.39,105.7,105.3,105.63,10200.0
2008-01-16 09:55:00,105.61,105.87,105.56,105.71,6200.0,105.61,105.87,105.56,105.71,6200.0
2008-01-16 10:00:00,105.64,105.98,105.62,105.76,13100.0,105.64,105.98,105.62,105.76,13100.0
2008-01-16 10:05:00,105.76,106.14,105.51,105.76,11600.0,105.76,106.14,105.51,105.76,11600.0
2008-01-16 10:10:00,105.79,105.83,105.29,105.47,8500.0,105.79,105.83,105.29,105.47,8500.0
2008-01-16 10:15:00,105.43,105.85,105.12,105.27,15700.0,105.43,105.85,105.12,105.27,15700.0
2008-01-16 10:20:00,105.13,105.39,104.83,105.2,17000.0,105.13,105.39,104.83,105.2,17000.0
2008-01-16 10:25:00,105.16,105.62,105.16,105.59,19500.0,105.16,105.62,105.16,105.59,19500.0
2008-01-16 10:30:00,105.65,105.95,105.64,105.92,9600.0,105.65,105.95,105.64,105.92,9600.0
2008-01-16 10:35:00,105.94,106.13,105.8,106.08,15000.0,105.94,106.13,105.8,106.08,15000.0
2008-01-16 10:40:00,106.12,106.12,105.8,105.92,8500.0,106.12,106.12,105.8,105.92,8500.0
2008-01-16 10:45:00,105.85,105.85,105.48,105.65,7800.0,105.85,105.85,105.48,105.65,7800.0
2008-01-16 10:50:00,105.65,105.65,105.02,105.35,9500.0,105.65,105.65,105.02,105.35,9500.0
2008-01-16 10:55:00,105.35,105.44,105.1,105.16,7200.0,105.35,105.44,105.1,105.16,7200.0
2008-01-16 11:00:00,105.11,105.56,105.01,105.42,26200.0,105.11,105.56,105.01,105.42,26200.0
2008-01-16 11:05:00,105.43,105.51,105.29,105.48,23200.0,105.43,105.51,105.29,105.48,23200.0
2008-01-16 11:10:00,105.59,105.86,105.59,105.77,2700.0,105.59,105.86,105.59,105.77,2700.0
2008-01-16 11:15:00,105.83,105.93,105.8,105.88,1600.0,105.83,105.93,105.8,105.88,1600.0
2008-01-16 11:20:00,105.85,105.93,105.36,105.38,5600.0,105.85,105.93,105.36,105.38,5600.0
2008-01-16 11:25:00,105.34,105.8,105.34,105.7,6000.0,105.34,105.8,105.34,105.7,6000.0
2008-01-16 11:30:00,105.74,105.85,105.61,105.75,6600.0,105.74,105.85,105.61,105.75,6600.0
2008-01-16 11:35:00,105.65,106.02,105.65,105.93,4200.0,105.65,106.02,105.65,105.93,4200.0
2008-01-16 11:40:00,105.96,106.02,105.69,106.0,5800.0,105.96,106.02,105.69,106.0,5800.0
2008-01-16 11:45:00,105.98,106.11,105.8,106.02,9000.0,105.98,106.11,105.8,106.02,9000.0
2008-01-16 11:50:00,106.06,106.58,106.0,106.58,15100.0,106.06,106.58,106.0,106.58,15100.0
2008-01-16 11:55:00,106.67,106.88,106.48,106.79,12200.0,106.67,106.88,106.48,106.79,12200.0
2008-01-16 12:00:00,106.88,106.94,106.63,106.74,6900.0,106.88,106.94,106.63,106.74,6900.0
2008-01-16 12:05:00,106.79,106.96,106.43,106.43,9500.0,106.79,106.96,106.43,106.43,9500.0
2008-01-16 12:10:00,106.43,106.66,106.34,106.38,19000.0,106.43,106.66,106.34,106.38,19000.0
2008-01-16 12:15:00,106.37,106.37,106.01,106.19,6200.0,106.37,106.37,106.01,106.19,6200.0
2008-01-16 12:20:00,106.17,106.36,106.04,106.21,4600.0,106.17,106.36,106.04,106.21,4600.0
2008-01-16 12:25:00,106.17,106.43,106.17,106.34,4300.0,106.17,106.43,106.17,106.34,4300.0
2008-01-16 12:30:00,106.41,106.73,106.39,106.73,11900.0,106.41,106.73,106.39,106.73,11900.0
2008-01-16 12:35:00,106.8,106.8,106.48,106.63,6600.0,106.8,106.8,106.48,106.63,6600.0
2008-01-16 12:40:00,106.63,106.79,106.41,106.75,6800.0,106.63,106.79,106.41,106.75,6800.0
2008-01-16 12:45:00,106.71,106.77,106.37,106.46,3600.0,106.71,106.77,106.37,106.46,3600.0
2008-01-16 12:50:00,106.39,106.62,106.37,106.44,4400.0,106.39,106.62,106.37,106.44,4400.0
2008-01-16 12:55:00,106.45,106.53,106.41,106.49,4100.0,106.45,106.53,106.41,106.49,4100.0
2008-01-16 13:00:00,106.48,106.5,106.35,106.46,4500.0,106.48,106.5,106.35,106.46,4500.0
2008-01-16 13:05:00,106.5,106.56,106.45,106.55,2900.0,106.5,106.56,106.45,106.55,2900.0
2008-01-16 13:10:00,106.53,106.6,106.37,106.6,6000.0,106.53,106.6,106.37,106.6,6000.0
2008-01-16 13:15:00,106.5,106.5,105.71,105.75,8300.0,106.5,106.5,105.71,105.75,8300.0
2008-01-16 13:20:00,105.72,106.28,105.72,106.28,3800.0,105.72,106.28,105.72,106.28,3800.0
2008-01-16 13:25:00,106.26,106.28,106.11,106.16,5300.0,106.26,106.28,106.11,106.16,5300.0
2008-01-16 13:30:00,106.17,106.43,106.16,106.31,10600.0,106.17,106.43,106.16,106.31,10600.0
2008-01-16 13:35:00,106.36,106.55,106.29,106.3,8000.0,106.36,106.55,106.29,106.3,8000.0
2008-01-16 13:40:00,106.28,106.48,106.26,106.4,4300.0,106.28,106.48,106.26,106.4,4300.0
2008-01-16 13:45:00,106.4,106.55,106.29,106.4,10500.0,106.4,106.55,106.29,106.4,10500.0
2008-01-16 13:50:00,106.42,106.55,106.3,106.37,7000.0,106.42,106.55,106.3,106.37,7000.0
2008-01-16 13:55:00,106.45,106.51,106.26,106.51,6700.0,106.45,106.51,106.26,106.51,6700.0
2008-01-16 14:00:00,106.41,106.57,106.03,106.42,9600.0,106.41,106.57,106.03,106.42,9600.0
2008-01-16 14:05:00,106.4,106.77,106.23,106.77,11700.0,106.4,106.77,106.23,106.77,11700.0
2008-01-16 14:10:00,106.74,106.96,106.73,106.86,8200.0,106.74,106.96,106.73,106.86,8200.0
2008-01-16 14:15:00,106.86,106.99,106.84,106.99,5800.0,106.86,106.99,106.84,106.99,5800.0
2008-01-16 14:20:00,107.0,107.17,106.8,106.92,10000.0,107.0,107.17,106.8,106.92,10000.0
2008-01-16 14:25:00,106.97,107.67,106.85,107.67,14500.0,106.97,107.67,106.85,107.67,14500.0
2008-01-16 14:30:00,107.62,108.07,107.62,107.97,14400.0,107.62,108.07,107.62,107.97,14400.0
2008-01-16 14:35:00,107.95,108.22,107.79,108.11,17000.0,107.95,108.22,107.79,108.11,17000.0
2008-01-16 14:40:00,108.19,108.28,107.97,108.26,17000.0,108.19,108.28,107.97,108.26,17000.0
2008-01-16 14:45:00,108.28,108.28,108.02,108.12,16900.0,108.28,108.28,108.02,108.12,16900.0
2008-01-16 14:50:00,108.16,108.2,107.81,107.81,13200.0,108.16,108.2,107.81,107.81,13200.0
2008-01-16 14:55:00,107.81,107.81,107.49,107.65,17000.0,107.81,107.81,107.49,107.65,17000.0
2008-01-16 15:00:00,107.69,107.8,107.54,107.74,13100.0,107.69,107.8,107.54,107.74,13100.0
2008-01-16 15:05:00,107.72,107.74,107.41,107.66,11800.0,107.72,107.74,107.41,107.66,11800.0
2008-01-16 15:10:00,107.73,107.73,107.39,107.55,7900.0,107.73,107.73,107.39,107.55,7900.0
2008-01-16 15:15:00,107.57,108.39,107.52,108.22,49200.0,107.57,108.39,107.52,108.22,49200.0
2008-01-16 15:20:00,108.22,108.26,107.83,107.91,12200.0,108.22,108.26,107.83,107.91,12200.0
2008-01-16 15:25:00,107.91,108.17,107.71,108.15,13600.0,107.91,108.17,107.71,108.15,13600.0
2008-01-16 15:30:00,108.25,108.39,108.0,108.26,17400.0,108.25,108.39,108.0,108.26,17400.0
2008-01-16 15:35:00,108.14,108.26,107.57,107.66,20000.0,108.14,108.26,107.57,107.66,20000.0
2008-01-16 15:40:00,107.65,107.69,107.26,107.34,20200.0,107.65,107.69,107.26,107.34,20200.0
2008-01-16 15:45:00,107.27,107.6,107.17,107.23,18400.0,107.27,107.6,107.17,107.23,18400.0
2008-01-16 15:50:00,107.29,107.38,107.07,107.2,17500.0,107.29,107.38,107.07,107.2,17500.0
2008-01-16 15:55:00,107.17,107.42,107.06,107.27,17400.0,107.17,107.42,107.06,107.27,17400.0
2008-01-17 09:30:00,107.0,107.0,106.62,106.94,10600.0,107.0,107.0,106.62,106.94,10600.0
2008-01-17 09:35:00,106.9,107.0,106.57,106.8,8900.0,106.9,107.0,106.57,106.8,8900.0
2008-01-17 09:40:00,106.87,106.93,106.63,106.89,11100.0,106.87,106.93,106.63,106.89,11100.0
2008-01-17 09:45:00,106.84,107.07,106.77,106.96,14100.0,106.84,107.07,106.77,106.96,14100.0
2008-01-17 09:50:00,107.04,107.05,106.37,106.69,34400.0,107.04,107.05,106.37,106.69,34400.0
2008-01-17 09:55:00,106.69,106.81,106.36,106.81,9400.0,106.69,106.81,106.36,106.81,9400.0
2008-01-17 10:00:00,106.68,106.8,106.06,106.32,14800.0,106.68,106.8,106.06,106.32,14800.0
2008-01-17 10:05:00,106.4,107.0,106.32,106.51,12700.0,106.4,107.0,106.32,106.51,12700.0
2008-01-17 10:10:00,106.5,106.5,105.67,105.94,10500.0,106.5,106.5,105.67,105.94,10500.0
2008-01-17 10:15:00,105.84,105.85,105.1,105.1,7400.0,105.84,105.85,105.1,105.1,7400.0
2008-01-17 10:20:00,105.08,105.4,104.9,105.35,12300.0,105.08,105.4,104.9,105.35,12300.0
2008-01-17 10:25:00,105.34,105.35,104.67,104.77,12900.0,105.34,105.35,104.67,104.77,12900.0
2008-01-17 10:30:00,104.74,104.75,104.17,104.23,9700.0,104.74,104.75,104.17,104.23,9700.0
2008-01-17 10:35:00,104.23,104.41,104.17,104.34,20600.0,104.23,104.41,104.17,104.34,20600.0
2008-01-17 10:40:00,104.26,104.7,104.23,104.7,13900.0,104.26,104.7,104.23,104.7,13900.0
2008-01-17 10:45:00,104.71,105.1,104.71,104.96,10200.0,104.71,105.1,104.71,104.96,10200.0
2008-01-17 10:50:00,104.86,104.87,104.57,104.67,11900.0,104.86,104.87,104.57,104.67,11900.0
2008-01-17 10:55:00,104.58,105.1,104.5,104.95,6500.0,104.58,105.1,104.5,104.95,6500.0
2008-01-17 11:00:00,104.97,104.97,104.69,104.79,7700.0,104.97,104.97,104.69,104.79,7700.0
2008-01-17 11:05:00,104.86,104.97,104.53,104.65,45600.0,104.86,104.97,104.53,104.65,45600.0
2008-01-17 11:10:00,104.64,104.74,104.53,104.72,7400.0,104.64,104.74,104.53,104.72,7400.0
2008-01-17 11:15:00,104.68,104.68,104.44,104.56,7100.0,104.68,104.68,104.44,104.56,7100.0
2008-01-17 11:20:00,104.5,104.63,104.41,104.63,6400.0,104.5,104.63,104.41,104.63,6400.0
2008-01-17 11:25:00,104.7,104.88,104.65,104.71,4700.0,104.7,104.88,104.65,104.71,4700.0
2008-01-17 11:30:00,104.65,104.81,104.51,104.62,5100.0,104.65,104.81,104.51,104.62,5100.0
2008-01-17 11:35:00,104.65,104.81,104.31,104.36,6900.0,104.65,104.81,104.31,104.36,6900.0
2008-01-17 11:40:00,104.35,104.35,104.16,104.16,11400.0,104.35,104.35,104.16,104.16,11400.0
2008-01-17 11:45:00,104.15,104.55,104.15,104.4,5500.0,104.15,104.55,104.15,104.4,5500.0
2008-01-17 11:50:00,104.45,104.45,103.99,104.05,7900.0,104.45,104.45,103.99,104.05,7900.0
2008-01-17 11:55:00,103.98,104.29,103.92,103.93,19200.0,103.98,104.29,103.92,103.93,19200.0
2008-01-17 12:00:00,103.94,104.01,103.66,103.71,9300.0,103.94,104.01,103.66,103.71,9300.0
2008-01-17 12:05:00,103.71,103.84,103.61,103.68,3200.0,103.71,103.84,103.61,103.68,3200.0
2008-01-17 12:10:00,103.63,104.07,103.6,103.97,13900.0,103.63,104.07,103.6,103.97,13900.0
2008-01-17 12:15:00,103.97,104.14,103.85,104.14,11900.0,103.97,104.14,103.85,104.14,11900.0
2008-01-17 12:20:00,104.18,104.41,104.18,104.27,12500.0,104.18,104.41,104.18,104.27,12500.0
2008-01-17 12:25:00,104.24,104.63,104.18,104.63,7300.0,104.24,104.63,104.18,104.63,7300.0
2008-01-17 12:30:00,104.66,104.8,104.63,104.75,8600.0,104.66,104.8,104.63,104.75,8600.0
2008-01-17 12:35:00,104.76,104.97,104.67,104.82,5000.0,104.76,104.97,104.67,104.82,5000.0
2008-01-17 12:40:00,104.81,104.93,104.68,104.68,4700.0,104.81,104.93,104.68,104.68,4700.0
2008-01-17 12:45:00,104.78,104.84,104.67,104.73,5100.0,104.78,104.84,104.67,104.73,5100.0
2008-01-17 12:50:00,104.79,104.86,104.62,104.66,6200.0,104.79,104.86,104.62,104.66,6200.0
2008-01-17 12:55:00,104.66,104.66,104.35,104.65,7800.0,104.66,104.66,104.35,104.65,7800.0
2008-01-17 13:00:00,104.59,104.59,104.39,104.4,8000.0,104.59,104.59,104.39,104.4,8000.0
2008-01-17 13:05:00,104.4,104.57,104.33,104.46,8700.0,104.4,104.57,104.33,104.46,8700.0
2008-01-17 13:10:00,104.39,104.67,104.22,104.67,5200.0,104.39,104.67,104.22,104.67,5200.0
2008-01-17 13:15:00,104.73,104.98,104.62,104.72,9200.0,104.73,104.98,104.62,104.72,9200.0
2008-01-17 13:20:00,104.72,104.8,104.63,104.67,2800.0,104.72,104.8,104.63,104.67,2800.0
2008-01-17 13:25:00,104.63,104.71,104.57,104.58,2200.0,104.63,104.71,104.57,104.58,2200.0
2008-01-17 13:30:00,104.68,104.89,104.68,104.76,3600.0,104.68,104.89,104.68,104.76,3600.0
2008-01-17 13:35:00,104.69,104.82,104.66,104.74,4200.0,104.69,104.82,104.66,104.74,4200.0
2008-01-17 13:40:00,104.78,104.79,104.51,104.65,7000.0,104.78,104.79,104.51,104.65,7000.0
2008-01-17 13:45:00,104.63,104.74,104.27,104.43,6600.0,104.63,104.74,104.27,104.43,6600.0
2008-01-17 13:50:00,104.49,104.49,104.33,104.46,3600.0,104.49,104.49,104.33,104.46,3600.0
2008-01-17 13:55:00,104.4,104.59,104.27,104.44,8600.0,104.4,104.59,104.27,104.44,8600.0
2008-01-17 14:00:00,104.44,104.58,104.27,104.5,8300.0,104.44,104.58,104.27,104.5,8300.0
2008-01-17 14:05:00,104.52,104.75,104.42,104.5,10100.0,104.52,104.75,104.42,104.5,10100.0
2008-01-17 14:10:00,104.5,104.5,104.29,104.38,6700.0,104.5,104.5,104.29,104.38,6700.0
2008-01-17 14:15:00,104.47,104.47,104.09,104.37,8500.0,104.47,104.47,104.09,104.37,8500.0
2008-01-17 14:20:00,104.28,104.41,104.0,104.35,10100.0,104.28,104.41,104.0,104.35,10100.0
2008-01-17 14:25:00,104.35,104.48,104.15,104.15,7000.0,104.35,104.48,104.15,104.15,7000.0
2008-01-17 14:30:00,104.13,104.29,103.82,103.97,16400.0,104.13,104.29,103.82,103.97,16400.0
2008-01-17 14:35:00,103.97,104.06,103.81,103.88,12400.0,103.97,104.06,103.81,103.88,12400.0
2008-01-17 14:40:00,103.88,104.02,103.7,103.85,18400.0,103.88,104.02,103.7,103.85,18400.0
2008-01-17 14:45:00,103.87,104.42,103.8,104.38,6600.0,103.87,104.42,103.8,104.38,6600.0
2008-01-17 14:50:00,104.39,104.63,104.27,104.54,7600.0,104.39,104.63,104.27,104.54,7600.0
2008-01-17 14:55:00,104.59,104.68,104.33,104.45,11700.0,104.59,104.68,104.33,104.45,11700.0
2008-01-17 15:00:00,104.4,104.44,104.23,104.38,11200.0,104.4,104.44,104.23,104.38,11200.0
2008-01-17 15:05:00,104.38,104.85,104.36,104.73,21900.0,104.38,104.85,104.36,104.73,21900.0
2008-01-17 15:10:00,104.72,104.74,104.41,104.47,6900.0,104.72,104.74,104.41,104.47,6900.0
2008-01-17 15:15:00,104.52,104.69,104.3,104.6,10700.0,104.52,104.69,104.3,104.6,10700.0
2008-01-17 15:20:00,104.59,104.59,104.1,104.22,18300.0,104.59,104.59,104.1,104.22,18300.0
2008-01-17 15:25:00,104.29,104.39,104.04,104.04,14000.0,104.29,104.39,104.04,104.04,14000.0
2008-01-17 15:30:00,104.0,104.14,103.62,103.86,28300.0,104.0,104.14,103.62,103.86,28300.0
2008-01-17 15:35:00,104.04,104.39,103.95,104.25,20700.0,104.04,104.39,103.95,104.25,20700.0
2008-01-17 15:40:00,104.29,104.33,103.99,104.07,18400.0,104.29,104.33,103.99,104.07,18400.0
2008-01-17 15:45:00,104.06,104.1,103.69,103.86,19900.0,104.06,104.1,103.69,103.86,19900.0
2008-01-17 15:50:00,103.9,104.06,103.74,104.05,27400.0,103.9,104.06,103.74,104.05,27400.0
2008-01-17 15:55:00,103.95,104.12,103.77,103.9,41300.0,103.95,104.12,103.77,103.9,41300.0
2008-01-18 09:30:00,104.39,105.91,104.39,105.72,86700.0,104.39,105.91,104.39,105.72,86700.0
2008-01-18 09:35:00,105.61,106.73,105.58,106.51,15800.0,105.61,106.73,105.58,106.51,15800.0
2008-01-18 09:40:00,106.48,107.03,106.03,106.92,14200.0,106.48,107.03,106.03,106.92,14200.0
2008-01-18 09:45:00,106.8,107.24,106.51,106.84,14900.0,106.8,107.24,106.51,106.84,14900.0
2008-01-18 09:50:00,107.0,107.01,106.73,106.78,18300.0,107.0,107.01,106.73,106.78,18300.0
2008-01-18 09:55:00,106.81,106.9,106.68,106.88,15300.0,106.81,106.9,106.68,106.88,15300.0
2008-01-18 10:00:00,106.9,107.34,106.65,106.72,39800.0,106.9,107.34,106.65,106.72,39800.0
2008-01-18 10:05:00,106.69,106.93,106.65,106.73,17600.0,106.69,106.93,106.65,106.73,17600.0
2008-01-18 10:10:00,106.76,107.35,106.75,107.1,20700.0,106.76,107.35,106.75,107.1,20700.0
2008-01-18 10:15:00,107.1,107.25,106.83,107.19,16800.0,107.1,107.25,106.83,107.19,16800.0
2008-01-18 10:20:00,107.24,107.85,107.2,107.85,18500.0,107.24,107.85,107.2,107.85,18500.0
2008-01-18 10:25:00,107.8,107.8,107.55,107.6,21800.0,107.8,107.8,107.55,107.6,21800.0
2008-01-18 10:30:00,107.65,107.65,107.35,107.35,19000.0,107.65,107.65,107.35,107.35,19000.0
2008-01-18 10:35:00,107.32,107.4,106.95,107.0,33500.0,107.32,107.4,106.95,107.0,33500.0
2008-01-18 10:40:00,107.0,107.2,106.85,106.85,12400.0,107.0,107.2,106.85,106.85,12400.0
2008-01-18 10:45:00,106.85,107.1,106.79,107.0,11100.0,106.85,107.1,106.79,107.0,11100.0
2008-01-18 10:50:00,107.0,107.25,106.58,106.58,15500.0,107.0,107.25,106.58,106.58,15500.0
2008-01-18 10:55:00,106.65,107.16,106.55,106.95,8700.0,106.65,107.16,106.55,106.95,8700.0
2008-01-18 11:00:00,106.96,107.05,106.33,106.41,14300.0,106.96,107.05,106.33,106.41,14300.0
2008-01-18 11:05:00,106.3,106.34,106.0,106.02,10100.0,106.3,106.34,106.0,106.02,10100.0
2008-01-18 11:10:00,105.95,106.57,105.95,106.3,19700.0,105.95,106.57,105.95,106.3,19700.0
2008-01-18 11:15:00,106.3,106.55,106.05,106.42,14100.0,106.3,106.55,106.05,106.42,14100.0
2008-01-18 11:20:00,106.45,106.55,106.01,106.17,21400.0,106.45,106.55,106.01,106.17,21400.0
2008-01-18 11:25:00,106.15,106.58,106.14,106.53,12800.0,106.15,106.58,106.14,106.53,12800.0
2008-01-18 11:30:00,106.56,106.8,106.5,106.56,19000.0,106.56,106.8,106.5,106.56,19000.0
2008-01-18 11:35:00,106.56,106.77,106.21,106.34,20900.0,106.56,106.77,106.21,106.34,20900.0
2008-01-18 11:40:00,106.3,106.58,106.1,106.41,21100.0,106.3,106.58,106.1,106.41,21100.0
2008-01-18 11:45:00,106.42,106.46,106.02,106.17,22700.0,106.42,106.46,106.02,106.17,22700.0
2008-01-18 11:50:00,106.19,106.32,105.89,105.93,9900.0,106.19,106.32,105.89,105.93,9900.0
2008-01-18 11:55:00,105.88,106.01,105.64,105.92,13600.0,105.88,106.01,105.64,105.92,13600.0
2008-01-18 12:00:00,106.03,106.52,105.96,106.46,12500.0,106.03,106.52,105.96,106.46,12500.0
2008-01-18 12:05:00,106.52,106.54,106.3,106.37,9800.0,106.52,106.54,106.3,106.37,9800.0
2008-01-18 12:10:00,106.37,106.45,106.16,106.33,13000.0,106.37,106.45,106.16,106.33,13000.0
2008-01-18 12:15:00,106.35,106.35,105.9,106.15,15500.0,106.35,106.35,105.9,106.15,15500.0
2008-01-18 12:20:00,106.15,106.23,105.85,106.03,19700.0,106.15,106.23,105.85,106.03,19700.0
2008-01-18 12:25:00,106.05,106.48,105.85,106.32,23100.0,106.05,106.48,105.85,106.32,23100.0
2008-01-18 12:30:00,106.43,106.83,106.37,106.45,12900.0,106.43,106.83,106.37,106.45,12900.0
2008-01-18 12:35:00,106.45,106.46,106.03,106.17,11600.0,106.45,106.46,106.03,106.17,11600.0
2008-01-18 12:40:00,106.04,106.18,105.8,105.9,7600.0,106.04,106.18,105.8,105.9,7600.0
2008-01-18 12:45:00,105.92,106.08,105.8,106.08,7900.0,105.92,106.08,105.8,106.08,7900.0
2008-01-18 12:50:00,106.12,106.17,105.82,106.0,8300.0,106.12,106.17,105.82,106.0,8300.0
2008-01-18 12:55:00,106.05,106.13,105.91,106.06,10600.0,106.05,106.13,105.91,106.06,10600.0
2008-01-18 13:00:00,106.08,106.11,105.9,106.04,7400.0,106.08,106.11,105.9,106.04,7400.0
2008-01-18 13:05:00,105.96,106.0,105.71,105.81,9500.0,105.96,106.0,105.71,105.81,9500.0
2008-01-18 13:10:00,105.8,105.88,105.65,105.69,8900.0,105.8,105.88,105.65,105.69,8900.0
2008-01-18 13:15:00,105.65,105.65,105.1,105.14,14300.0,105.65,105.65,105.1,105.14,14300.0
2008-01-18 13:20:00,105.1,105.26,105.02,105.21,9000.0,105.1,105.26,105.02,105.21,9000.0
2008-01-18 13:25:00,105.2,105.22,105.05,105.1,6600.0,105.2,105.22,105.05,105.1,6600.0
2008-01-18 13:30:00,105.1,105.65,105.1,105.51,8100.0,105.1,105.65,105.1,105.51,8100.0
2008-01-18 13:35:00,105.51,105.51,105.3,105.35,6700.0,105.51,105.51,105.3,105.35,6700.0
2008-01-18 13:40:00,105.35,105.55,105.2,105.22,9600.0,105.35,105.55,105.2,105.22,9600.0
2008-01-18 13:45:00,105.2,105.7,105.2,105.6,10500.0,105.2,105.7,105.2,105.6,10500.0
2008-01-18 13:50:00,105.63,105.76,105.55,105.66,12000.0,105.63,105.76,105.55,105.66,12000.0
2008-01-18 13:55:00,105.66,105.89,105.62,105.75,8400.0,105.66,105.89,105.62,105.75,8400.0
2008-01-18 14:00:00,105.78,105.81,105.46,105.55,14300.0,105.78,105.81,105.46,105.55,14300.0
2008-01-18 14:05:00,105.51,105.8,105.35,105.64,14100.0,105.51,105.8,105.35,105.64,14100.0
2008-01-18 14:10:00,105.65,105.9,105.56,105.9,9800.0,105.65,105.9,105.56,105.9,9800.0
2008-01-18 14:15:00,105.91,106.16,105.85,106.0,12000.0,105.91,106.16,105.85,106.0,12000.0
2008-01-18 14:20:00,106.0,106.06,105.65,105.72,9600.0,106.0,106.06,105.65,105.72,9600.0
2008-01-18 14:25:00,105.7,105.7,105.27,105.27,13400.0,105.7,105.7,105.27,105.27,13400.0
2008-01-18 14:30:00,105.34,105.41,105.04,105.07,12700.0,105.34,105.41,105.04,105.07,12700.0
2008-01-18 14:35:00,105.07,105.45,105.0,105.3,6000.0,105.07,105.45,105.0,105.3,6000.0
2008-01-18 14:40:00,105.35,105.35,104.99,105.09,11400.0,105.35,105.35,104.99,105.09,11400.0
2008-01-18 14:45:00,105.07,105.35,104.97,105.14,9200.0,105.07,105.35,104.97,105.14,9200.0
2008-01-18 14:50:00,105.06,105.09,104.94,105.02,8700.0,105.06,105.09,104.94,105.02,8700.0
2008-01-18 14:55:00,105.0,105.67,105.0,105.66,10300.0,105.0,105.67,105.0,105.66,10300.0
2008-01-18 15:00:00,105.74,105.9,105.49,105.8,16800.0,105.74,105.9,105.49,105.8,16800.0
2008-01-18 15:05:00,105.71,106.25,105.7,106.17,11600.0,105.71,106.25,105.7,106.17,11600.0
2008-01-18 15:10:00,106.34,106.35,105.91,105.96,21100.0,106.34,106.35,105.91,105.96,21100.0
2008-01-18 15:15:00,105.95,106.31,105.78,106.02,10000.0,105.95,106.31,105.78,106.02,10000.0
2008-01-18 15:20:00,106.0,106.12,105.85,105.85,14300.0,106.0,106.12,105.85,105.85,14300.0
2008-01-18 15:25:00,105.85,105.99,105.6,105.99,17300.0,105.85,105.99,105.6,105.99,17300.0
2008-01-18 15:30:00,105.88,106.1,105.8,105.97,16600.0,105.88,106.1,105.8,105.97,16600.0
2008-01-18 15:35:00,105.96,106.01,105.72,105.82,17400.0,105.96,106.01,105.72,105.82,17400.0
2008-01-18 15:40:00,105.89,106.1,105.7,106.1,20500.0,105.89,106.1,105.7,106.1,20500.0
2008-01-18 15:45:00,106.27,106.32,105.83,106.15,22300.0,106.27,106.32,105.83,106.15,22300.0
2008-01-18 15:50:00,106.15,106.2,105.65,105.8,18000.0,106.15,106.2,105.65,105.8,18000.0
2008-01-18 15:55:00,105.8,105.99,105.6,105.92,17500.0,105.8,105.99,105.6,105.92,17500.0
2008-01-22 09:30:00,104.18,104.53,103.75,104.4,25000.0,104.18,104.53,103.75,104.4,25000.0
2008-01-22 09:35:00,104.28,104.4,103.2,103.2,27500.0,104.28,104.4,103.2,103.2,27500.0
2008-01-22 09:40:00,103.3,103.5,103.07,103.33,18500.0,103.3,103.5,103.07,103.33,18500.0
2008-01-22 09:45:00,103.34,104.0,103.27,104.0,17400.0,103.34,104.0,103.27,104.0,17400.0
2008-01-22 09:50:00,104.0,105.15,103.8,104.58,20400.0,104.0,105.15,103.8,104.58,20400.0
2008-01-22 09:55:00,104.58,104.75,104.1,104.44,26300.0,104.58,104.75,104.1,104.44,26300.0
2008-01-22 10:00:00,104.54,104.6,103.98,104.29,20300.0,104.54,104.6,103.98,104.29,20300.0
2008-01-22 10:05:00,104.4,104.47,103.94,104.3,24600.0,104.4,104.47,103.94,104.3,24600.0
2008-01-22 10:10:00,104.42,104.42,103.59,104.01,17800.0,104.42,104.42,103.59,104.01,17800.0
2008-01-22 10:15:00,104.07,104.75,103.58,104.63,29000.0,104.07,104.75,103.58,104.63,29000.0
2008-01-22 10:20:00,104.63,106.05,104.63,106.0,51200.0,104.63,106.05,104.63,106.0,51200.0
2008-01-22 10:25:00,106.0,106.46,105.74,106.14,48200.0,106.0,106.46,105.74,106.14,48200.0
2008-01-22 10:30:00,106.17,106.46,105.98,106.19,17700.0,106.17,106.46,105.98,106.19,17700.0
2008-01-22 10:35:00,106.32,106.43,106.0,106.13,16600.0,106.32,106.43,106.0,106.13,16600.0
2008-01-22 10:40:00,106.09,107.16,106.09,106.29,32600.0,106.09,107.16,106.09,106.29,32600.0
2008-01-22 10:45:00,106.2,106.74,106.07,106.1,20800.0,106.2,106.74,106.07,106.1,20800.0
2008-01-22 10:50:00,105.99,106.59,105.97,106.29,12600.0,105.99,106.59,105.97,106.29,12600.0
2008-01-22 10:55:00,106.34,106.62,106.2,106.4,5200.0,106.34,106.62,106.2,106.4,5200.0
2008-01-22 11:00:00,106.43,106.96,106.42,106.73,6900.0,106.43,106.96,106.42,106.73,6900.0
2008-01-22 11:05:00,106.83,107.38,106.83,107.25,22800.0,106.83,107.38,106.83,107.25,22800.0
2008-01-22 11:10:00,107.37,108.49,107.36,108.2,29700.0,107.37,108.49,107.36,108.2,29700.0
2008-01-22 11:15:00,108.42,108.68,108.09,108.12,27100.0,108.42,108.68,108.09,108.12,27100.0
2008-01-22 11:20:00,108.25,108.38,107.83,107.95,10800.0,108.25,108.38,107.83,107.95,10800.0
2008-01-22 11:25:00,108.05,108.07,107.65,107.81,7400.0,108.05,108.07,107.65,107.81,7400.0
2008-01-22 11:30:00,107.79,107.79,107.03,107.03,7500.0,107.79,107.79,107.03,107.03,7500.0
2008-01-22 11:35:00,107.18,107.4,106.9,107.12,11500.0,107.18,107.4,106.9,107.12,11500.0
2008-01-22 11:40:00,107.12,107.47,107.0,107.46,10300.0,107.12,107.47,107.0,107.46,10300.0
2008-01-22 11:45:00,107.45,107.67,107.26,107.67,7300.0,107.45,107.67,107.26,107.67,7300.0
2008-01-22 11:50:00,107.57,108.0,107.26,107.48,7800.0,107.57,108.0,107.26,107.48,7800.0
2008-01-22 11:55:00,107.47,107.63,107.43,107.59,4400.0,107.47,107.63,107.43,107.59,4400.0
2008-01-22 12:00:00,107.64,107.84,107.57,107.57,5300.0,107.64,107.84,107.57,107.57,5300.0
2008-01-22 12:05:00,107.56,108.13,107.45,108.13,17400.0,107.56,108.13,107.45,108.13,17400.0
2008-01-22 12:10:00,108.13,108.33,107.78,107.85,15400.0,108.13,108.33,107.78,107.85,15400.0
2008-01-22 12:15:00,107.91,108.14,107.66,107.66,6300.0,107.91,108.14,107.66,107.66,6300.0
2008-01-22 12:20:00,107.61,107.8,107.55,107.68,3300.0,107.61,107.8,107.55,107.68,3300.0
2008-01-22 12:25:00,107.63,108.02,107.63,107.95,3000.0,107.63,108.02,107.63,107.95,3000.0
2008-01-22 12:30:00,107.75,107.9,107.51,107.64,8600.0,107.75,107.9,107.51,107.64,8600.0
2008-01-22 12:35:00,107.65,107.99,107.58,107.74,9400.0,107.65,107.99,107.58,107.74,9400.0
2008-01-22 12:40:00,107.71,108.03,107.33,107.97,10600.0,107.71,108.03,107.33,107.97,10600.0
2008-01-22 12:45:00,108.03,108.06,107.7,107.81,4700.0,108.03,108.06,107.7,107.81,4700.0
2008-01-22 12:50:00,107.81,108.11,107.77,108.08,7800.0,107.81,108.11,107.77,108.08,7800.0
2008-01-22 12:55:00,108.13,108.22,108.04,108.19,5900.0,108.13,108.22,108.04,108.19,5900.0
2008-01-22 13:00:00,108.26,108.5,108.15,108.4,9300.0,108.26,108.5,108.15,108.4,9300.0
2008-01-22 13:05:00,108.38,108.79,108.11,108.78,18600.0,108.38,108.79,108.11,108.78,18600.0
2008-01-22 13:10:00,108.75,109.36,108.56,108.95,42900.0,108.75,109.36,108.56,108.95,42900.0
2008-01-22 13:15:00,108.95,109.06,108.78,108.78,8800.0,108.95,109.06,108.78,108.78,8800.0
2008-01-22 13:20:00,108.83,109.14,108.78,108.92,8200.0,108.83,109.14,108.78,108.92,8200.0
2008-01-22 13:25:00,109.03,109.03,108.69,108.98,19200.0,109.03,109.03,108.69,108.98,19200.0
2008-01-22 13:30:00,108.94,108.94,108.48,108.48,14700.0,108.94,108.94,108.48,108.48,14700.0
2008-01-22 13:35:00,108.48,108.72,108.2,108.49,10900.0,108.48,108.72,108.2,108.49,10900.0
2008-01-22 13:40:00,108.32,108.72,107.97,108.57,16600.0,108.32,108.72,107.97,108.57,16600.0
2008-01-22 13:45:00,108.66,108.66,108.13,108.46,8700.0,108.66,108.66,108.13,108.46,8700.0
2008-01-22 13:50:00,108.54,108.6,108.3,108.48,13700.0,108.54,108.6,108.3,108.48,13700.0
2008-01-22 13:55:00,108.47,108.47,108.03,108.14,13900.0,108.47,108.47,108.03,108.14,13900.0
2008-01-22 14:00:00,108.06,108.14,107.48,107.77,19600.0,108.06,108.14,107.48,107.77,19600.0
2008-01-22 14:05:00,107.76,107.76,107.45,107.45,9500.0,107.76,107.76,107.45,107.45,9500.0
2008-01-22 14:10:00,107.43,107.65,107.2,107.64,14400.0,107.43,107.65,107.2,107.64,14400.0
2008-01-22 14:15:00,107.56,108.15,107.56,108.0,11900.0,107.56,108.15,107.56,108.0,11900.0
2008-01-22 14:20:00,108.04,108.12,107.8,107.98,12600.0,108.04,108.12,107.8,107.98,12600.0
2008-01-22 14:25:00,108.03,108.25,107.9,108.03,8000.0,108.03,108.25,107.9,108.03,8000.0
2008-01-22 14:30:00,108.01,108.01,107.67,107.7,5800.0,108.01,108.01,107.67,107.7,5800.0
2008-01-22 14:35:00,107.74,108.11,107.74,107.94,10100.0,107.74,108.11,107.74,107.94,10100.0
2008-01-22 14:40:00,107.94,108.27,107.8,108.27,8200.0,107.94,108.27,107.8,108.27,8200.0
2008-01-22 14:45:00,108.21,108.61,108.14,108.48,7400.0,108.21,108.61,108.14,108.48,7400.0
2008-01-22 14:50:00,108.49,108.65,108.12,108.53,7800.0,108.49,108.65,108.12,108.53,7800.0
2008-01-22 14:55:00,108.45,108.68,108.32,108.45,6200.0,108.45,108.68,108.32,108.45,6200.0
2008-01-22 15:00:00,108.39,108.85,108.35,108.85,6500.0,108.39,108.85,108.35,108.85,6500.0
2008-01-22 15:05:00,108.85,109.6,108.69,109.52,25000.0,108.85,109.6,108.69,109.52,25000.0
2008-01-22 15:10:00,109.49,109.73,109.24,109.36,53600.0,109.49,109.73,109.24,109.36,53600.0
2008-01-22 15:15:00,109.34,109.72,109.23,109.55,10700.0,109.34,109.72,109.23,109.55,10700.0
2008-01-22 15:20:00,109.47,110.02,109.47,110.01,25100.0,109.47,110.02,109.47,110.01,25100.0
2008-01-22 15:25:00,110.08,110.27,109.88,110.19,25700.0,110.08,110.27,109.88,110.19,25700.0
2008-01-22 15:30:00,110.19,110.96,110.19,110.96,37800.0,110.19,110.96,110.19,110.96,37800.0
2008-01-22 15:35:00,110.98,111.51,110.88,110.99,44900.0,110.98,111.51,110.88,110.99,44900.0
2008-01-22 15:40:00,110.94,111.33,110.72,110.83,27200.0,110.94,111.33,110.72,110.83,27200.0
2008-01-22 15:45:00,110.82,111.25,110.65,110.91,33800.0,110.82,111.25,110.65,110.91,33800.0
2008-01-22 15:50:00,110.95,111.0,110.56,110.62,26100.0,110.95,111.0,110.56,110.62,26100.0
2008-01-22 15:55:00,110.65,110.93,110.32,110.58,38800.0,110.65,110.93,110.32,110.58,38800.0
2008-01-23 09:30:00,108.5,108.68,108.0,108.13,27700.0,108.5,108.68,108.0,108.13,27700.0
2008-01-23 09:35:00,108.22,108.5,107.7,108.03,20900.0,108.22,108.5,107.7,108.03,20900.0
2008-01-23 09:40:00,108.09,108.33,107.65,108.31,24400.0,108.09,108.33,107.65,108.31,24400.0
2008-01-23 09:45:00,108.31,108.83,107.92,108.46,13000.0,108.31,108.83,107.92,108.46,13000.0
2008-01-23 09:50:00,108.45,108.62,107.7,108.21,13600.0,108.45,108.62,107.7,108.21,13600.0
2008-01-23 09:55:00,108.2,109.31,108.12,109.05,17300.0,108.2,109.31,108.12,109.05,17300.0
2008-01-23 10:00:00,109.05,109.7,108.86,109.07,13900.0,109.05,109.7,108.86,109.07,13900.0
2008-01-23 10:05:00,109.19,110.08,109.15,109.81,12400.0,109.19,110.08,109.15,109.81,12400.0
2008-01-23 10:10:00,109.85,111.12,109.82,111.06,18300.0,109.85,111.12,109.82,111.06,18300.0
2008-01-23 10:15:00,111.05,111.45,110.82,111.08,33500.0,111.05,111.45,110.82,111.08,33500.0
2008-01-23 10:20:00,111.08,111.69,110.99,111.31,38300.0,111.08,111.69,110.99,111.31,38300.0
2008-01-23 10:25:00,111.29,111.69,111.16,111.38,27400.0,111.29,111.69,111.16,111.38,27400.0
2008-01-23 10:30:00,111.45,111.8,111.35,111.4,30400.0,111.45,111.8,111.35,111.4,30400.0
2008-01-23 10:35:00,111.4,111.51,110.94,111.09,29300.0,111.4,111.51,110.94,111.09,29300.0
2008-01-23 10:40:00,111.01,111.01,109.81,110.25,30000.0,111.01,111.01,109.81,110.25,30000.0
2008-01-23 10:45:00,110.22,111.2,110.19,111.2,18000.0,110.22,111.2,110.19,111.2,18000.0
2008-01-23 10:50:00,111.19,111.31,110.47,110.77,27900.0,111.19,111.31,110.47,110.77,27900.0
2008-01-23 10:55:00,110.82,111.5,110.82,111.3,14500.0,110.82,111.5,110.82,111.3,14500.0
2008-01-23 11:00:00,111.32,111.5,110.97,111.09,10900.0,111.32,111.5,110.97,111.09,10900.0
2008-01-23 11:05:00,111.17,111.21,110.49,110.59,9400.0,111.17,111.21,110.49,110.59,9400.0
2008-01-23 11:10:00,110.59,110.76,110.22,110.45,14700.0,110.59,110.76,110.22,110.45,14700.0
2008-01-23 11:15:00,110.39,110.45,109.8,109.85,17300.0,110.39,110.45,109.8,109.85,17300.0
2008-01-23 11:20:00,109.77,110.41,109.68,110.35,12900.0,109.77,110.41,109.68,110.35,12900.0
2008-01-23 11:25:00,110.32,110.38,109.76,109.87,12800.0,110.32,110.38,109.76,109.87,12800.0
2008-01-23 11:30:00,109.81,110.0,109.23,109.47,14600.0,109.81,110.0,109.23,109.47,14600.0
2008-01-23 11:35:00,109.51,109.86,109.3,109.78,12400.0,109.51,109.86,109.3,109.78,12400.0
2008-01-23 11:40:00,109.84,109.88,109.48,109.83,8200.0,109.84,109.88,109.48,109.83,8200.0
2008-01-23 11:45:00,109.75,109.79,109.51,109.76,11300.0,109.75,109.79,109.51,109.76,11300.0
2008-01-23 11:50:00,109.69,109.79,109.5,109.5,7400.0,109.69,109.79,109.5,109.5,7400.0
2008-01-23 11:55:00,109.63,109.74,109.38,109.45,6800.0,109.63,109.74,109.38,109.45,6800.0
2008-01-23 12:00:00,109.4,109.55,109.1,109.22,8200.0,109.4,109.55,109.1,109.22,8200.0
2008-01-23 12:05:00,109.28,109.34,109.18,109.18,6600.0,109.28,109.34,109.18,109.18,6600.0
2008-01-23 12:10:00,109.2,109.43,109.11,109.34,6900.0,109.2,109.43,109.11,109.34,6900.0
2008-01-23 12:15:00,109.4,109.63,109.37,109.6,6400.0,109.4,109.63,109.37,109.6,6400.0
2008-01-23 12:20:00,109.52,110.47,109.52,109.98,24800.0,109.52,110.47,109.52,109.98,24800.0
2008-01-23 12:25:00,109.94,110.25,109.8,109.97,6000.0,109.94,110.25,109.8,109.97,6000.0
2008-01-23 12:30:00,109.98,109.98,109.74,109.76,15500.0,109.98,109.98,109.74,109.76,15500.0
2008-01-23 12:35:00,109.84,109.99,108.85,108.85,13800.0,109.84,109.99,108.85,108.85,13800.0
2008-01-23 12:40:00,108.82,108.97,108.64,108.69,13000.0,108.82,108.97,108.64,108.69,13000.0
2008-01-23 12:45:00,108.69,108.84,108.01,108.66,31300.0,108.69,108.84,108.01,108.66,31300.0
2008-01-23 12:50:00,108.57,109.0,108.39,108.9,10900.0,108.57,109.0,108.39,108.9,10900.0
2008-01-23 12:55:00,108.95,109.09,108.9,108.94,6400.0,108.95,109.09,108.9,108.94,6400.0
2008-01-23 13:00:00,108.98,109.38,108.74,108.74,14100.0,108.98,109.38,108.74,108.74,14100.0
2008-01-23 13:05:00,108.79,109.32,108.79,109.0,7600.0,108.79,109.32,108.79,109.0,7600.0
2008-01-23 13:10:00,108.93,109.0,108.52,108.85,9200.0,108.93,109.0,108.52,108.85,9200.0
2008-01-23 13:15:00,108.85,109.17,108.62,108.73,8000.0,108.85,109.17,108.62,108.73,8000.0
2008-01-23 13:20:00,108.65,109.04,108.5,108.77,14000.0,108.65,109.04,108.5,108.77,14000.0
2008-01-23 13:25:00,108.84,108.88,108.54,108.62,3900.0,108.84,108.88,108.54,108.62,3900.0
2008-01-23 13:30:00,108.55,108.95,108.35,108.57,19700.0,108.55,108.95,108.35,108.57,19700.0
2008-01-23 13:35:00,108.68,109.2,108.65,109.04,8800.0,108.68,109.2,108.65,109.04,8800.0
2008-01-23 13:40:00,109.0,109.27,108.75,108.78,9600.0,109.0,109.27,108.75,108.78,9600.0
2008-01-23 13:45:00,108.79,109.48,108.76,109.48,10200.0,108.79,109.48,108.76,109.48,10200.0
2008-01-23 13:50:00,109.48,109.81,109.24,109.67,21400.0,109.48,109.81,109.24,109.67,21400.0
2008-01-23 13:55:00,109.75,110.0,109.57,110.0,14300.0,109.75,110.0,109.57,110.0,14300.0
2008-01-23 14:00:00,109.91,109.94,109.67,109.88,8600.0,109.91,109.94,109.67,109.88,8600.0
2008-01-23 14:05:00,109.82,110.45,109.71,110.45,9700.0,109.82,110.45,109.71,110.45,9700.0
2008-01-23 14:10:00,110.46,110.79,110.11,110.79,10900.0,110.46,110.79,110.11,110.79,10900.0
2008-01-23 14:15:00,110.69,110.8,110.39,110.56,7100.0,110.69,110.8,110.39,110.56,7100.0
2008-01-23 14:20:00,110.55,111.09,110.55,111.07,14400.0,110.55,111.09,110.55,111.07,14400.0
2008-01-23 14:25:00,111.07,111.31,110.91,111.06,30200.0,111.07,111.31,110.91,111.06,30200.0
2008-01-23 14:30:00,111.1,111.1,110.63,110.99,12200.0,111.1,111.1,110.63,110.99,12200.0
2008-01-23 14:35:00,110.97,111.4,110.69,111.4,11900.0,110.97,111.4,110.69,111.4,11900.0
2008-01-23 14:40:00,111.39,111.5,110.97,111.16,11900.0,111.39,111.5,110.97,111.16,11900.0
2008-01-23 14:45:00,111.04,111.15,110.51,110.59,11600.0,111.04,111.15,110.51,110.59,11600.0
2008-01-23 14:50:00,110.57,110.69,110.21,110.39,17300.0,110.57,110.69,110.21,110.39,17300.0
2008-01-23 14:55:00,110.53,110.95,110.4,110.88,7400.0,110.53,110.95,110.4,110.88,7400.0
2008-01-23 15:00:00,110.96,112.02,110.96,111.88,17000.0,110.96,112.02,110.96,111.88,17000.0
2008-01-23 15:05:00,111.89,112.51,111.71,112.48,19800.0,111.89,112.51,111.71,112.48,19800.0
2008-01-23 15:10:00,112.51,113.16,112.33,113.09,23300.0,112.51,113.16,112.33,113.09,23300.0
2008-01-23 15:15:00,113.09,113.11,112.48,113.09,15500.0,113.09,113.11,112.48,113.09,15500.0
2008-01-23 15:20:00,113.05,113.5,112.98,113.5,28000.0,113.05,113.5,112.98,113.5,28000.0
2008-01-23 15:25:00,113.46,113.73,113.11,113.57,29800.0,113.46,113.73,113.11,113.57,29800.0
2008-01-23 15:30:00,113.72,114.04,113.55,113.94,23000.0,113.72,114.04,113.55,113.94,23000.0
2008-01-23 15:35:00,113.89,114.47,113.66,114.38,15400.0,113.89,114.47,113.66,114.38,15400.0
2008-01-23 15:40:00,114.48,114.54,113.97,114.33,21800.0,114.48,114.54,113.97,114.33,21800.0
2008-01-23 15:45:00,114.2,114.75,113.95,114.59,21800.0,114.2,114.75,113.95,114.59,21800.0
2008-01-23 15:50:00,114.58,114.73,114.04,114.45,19500.0,114.58,114.73,114.04,114.45,19500.0
2008-01-23 15:55:00,114.39,114.75,114.12,114.51,22100.0,114.39,114.75,114.12,114.51,22100.0
2008-01-24 09:30:00,117.07,117.07,114.52,115.15,21700.0,117.07,117.07,114.52,115.15,21700.0
2008-01-24 09:35:00,115.2,115.98,115.2,115.78,23100.0,115.2,115.98,115.2,115.78,23100.0
2008-01-24 09:40:00,115.78,115.81,115.44,115.56,21200.0,115.78,115.81,115.44,115.56,21200.0
2008-01-24 09:45:00,115.56,115.6,114.98,115.14,21200.0,115.56,115.6,114.98,115.14,21200.0
2008-01-24 09:50:00,115.1,115.18,114.58,114.62,24300.0,115.1,115.18,114.58,114.62,24300.0
2008-01-24 09:55:00,114.67,114.87,114.24,114.24,21500.0,114.67,114.87,114.24,114.24,21500.0
2008-01-24 10:00:00,114.24,114.48,113.73,114.1,35600.0,114.24,114.48,113.73,114.1,35600.0
2008-01-24 10:05:00,113.98,114.08,113.69,113.88,26300.0,113.98,114.08,113.69,113.88,26300.0
2008-01-24 10:10:00,113.85,113.96,113.28,113.28,20000.0,113.85,113.96,113.28,113.28,20000.0
2008-01-24 10:15:00,113.28,113.28,112.51,112.95,25000.0,113.28,113.28,112.51,112.95,25000.0
2008-01-24 10:20:00,112.99,113.25,112.59,113.14,20400.0,112.99,113.25,112.59,113.14,20400.0
2008-01-24 10:25:00,113.14,113.32,112.73,113.16,18600.0,113.14,113.32,112.73,113.16,18600.0
2008-01-24 10:30:00,113.23,113.31,112.82,113.2,14200.0,113.23,113.31,112.82,113.2,14200.0
2008-01-24 10:35:00,113.2,113.72,112.94,113.67,12600.0,113.2,113.72,112.94,113.67,12600.0
2008-01-24 10:40:00,113.56,114.2,113.22,114.1,16900.0,113.56,114.2,113.22,114.1,16900.0
2008-01-24 10:45:00,114.03,114.04,113.68,113.75,17600.0,114.03,114.04,113.68,113.75,17600.0
2008-01-24 10:50:00,113.75,113.83,113.62,113.83,14600.0,113.75,113.83,113.62,113.83,14600.0
2008-01-24 10:55:00,113.87,114.08,113.77,113.77,7500.0,113.87,114.08,113.77,113.77,7500.0
2008-01-24 11:00:00,113.77,113.88,113.62,113.68,8500.0,113.77,113.88,113.62,113.68,8500.0
2008-01-24 11:05:00,113.73,113.73,113.53,113.56,4800.0,113.73,113.73,113.53,113.56,4800.0
2008-01-24 11:10:00,113.53,113.77,113.53,113.66,5800.0,113.53,113.77,113.53,113.66,5800.0
2008-01-24 11:15:00,113.59,113.77,113.54,113.68,7100.0,113.59,113.77,113.54,113.68,7100.0
2008-01-24 11:20:00,113.67,113.82,113.53,113.65,7200.0,113.67,113.82,113.53,113.65,7200.0
2008-01-24 11:25:00,113.65,114.15,113.64,114.13,7200.0,113.65,114.15,113.64,114.13,7200.0
2008-01-24 11:30:00,114.15,114.44,114.07,114.13,10100.0,114.15,114.44,114.07,114.13,10100.0
2008-01-24 11:35:00,114.11,114.18,113.95,113.95,7200.0,114.11,114.18,113.95,113.95,7200.0
2008-01-24 11:40:00,113.99,114.15,113.74,114.15,6500.0,113.99,114.15,113.74,114.15,6500.0
2008-01-24 11:45:00,114.04,114.37,113.89,114.07,7000.0,114.04,114.37,113.89,114.07,7000.0
2008-01-24 11:50:00,114.17,114.5,114.04,114.04,4800.0,114.17,114.5,114.04,114.04,4800.0
2008-01-24 11:55:00,114.08,114.25,113.91,114.17,6500.0,114.08,114.25,113.91,114.17,6500.0
2008-01-24 12:00:00,114.08,114.2,113.99,113.99,9400.0,114.08,114.2,113.99,113.99,9400.0
2008-01-24 12:05:00,113.99,113.99,113.67,113.76,7600.0,113.99,113.99,113.67,113.76,7600.0
2008-01-24 12:10:00,113.78,113.87,113.48,113.5,5200.0,113.78,113.87,113.48,113.5,5200.0
2008-01-24 12:15:00,113.5,113.56,113.26,113.49,10100.0,113.5,113.56,113.26,113.49,10100.0
2008-01-24 12:20:00,113.48,113.56,113.09,113.09,5500.0,113.48,113.56,113.09,113.09,5500.0
2008-01-24 12:25:00,113.1,113.16,113.02,113.16,6200.0,113.1,113.16,113.02,113.16,6200.0
2008-01-24 12:30:00,113.22,113.36,113.1,113.13,3500.0,113.22,113.36,113.1,113.13,3500.0
2008-01-24 12:35:00,113.13,113.13,112.11,112.18,12900.0,113.13,113.13,112.11,112.18,12900.0
2008-01-24 12:40:00,112.18,112.39,112.12,112.22,9900.0,112.18,112.39,112.12,112.22,9900.0
2008-01-24 12:45:00,112.26,112.33,112.1,112.33,3100.0,112.26,112.33,112.1,112.33,3100.0
2008-01-24 12:50:00,112.39,112.7,112.25,112.58,7100.0,112.39,112.7,112.25,112.58,7100.0
2008-01-24 12:55:00,112.57,112.91,112.48,112.91,3600.0,112.57,112.91,112.48,112.91,3600.0
2008-01-24 13:00:00,112.86,113.11,112.6,112.97,9200.0,112.86,113.11,112.6,112.97,9200.0
2008-01-24 13:05:00,112.92,113.04,112.73,112.73,7500.0,112.92,113.04,112.73,112.73,7500.0
2008-01-24 13:10:00,112.77,113.53,112.73,113.53,7700.0,112.77,113.53,112.73,113.53,7700.0
2008-01-24 13:15:00,113.57,113.65,113.42,113.43,4700.0,113.57,113.65,113.42,113.43,4700.0
2008-01-24 13:20:00,113.52,113.8,113.42,113.43,7700.0,113.52,113.8,113.42,113.43,7700.0
2008-01-24 13:25:00,113.61,113.85,113.56,113.56,6000.0,113.61,113.85,113.56,113.56,6000.0
2008-01-24 13:30:00,113.58,113.76,113.55,113.61,6900.0,113.58,113.76,113.55,113.61,6900.0
2008-01-24 13:35:00,113.63,113.72,113.35,113.43,5200.0,113.63,113.72,113.35,113.43,5200.0
2008-01-24 13:40:00,113.48,113.7,113.45,113.48,9400.0,113.48,113.7,113.45,113.48,9400.0
2008-01-24 13:45:00,113.5,113.6,113.47,113.6,5000.0,113.5,113.6,113.47,113.6,5000.0
2008-01-24 13:50:00,113.57,114.09,113.57,113.96,4500.0,113.57,114.09,113.57,113.96,4500.0
2008-01-24 13:55:00,113.86,113.99,113.48,113.55,5600.0,113.86,113.99,113.48,113.55,5600.0
2008-01-24 14:00:00,113.52,113.8,113.41,113.73,9100.0,113.52,113.8,113.41,113.73,9100.0
2008-01-24 14:05:00,113.79,114.33,113.79,114.15,7100.0,113.79,114.33,113.79,114.15,7100.0
2008-01-24 14:10:00,114.15,114.15,113.57,113.69,8200.0,114.15,114.15,113.57,113.69,8200.0
2008-01-24 14:15:00,113.71,113.71,113.5,113.53,7400.0,113.71,113.71,113.5,113.53,7400.0
2008-01-24 14:20:00,113.54,114.08,113.54,114.08,4900.0,113.54,114.08,113.54,114.08,4900.0
2008-01-24 14:25:00,114.13,114.33,114.11,114.27,4200.0,114.13,114.33,114.11,114.27,4200.0
2008-01-24 14:30:00,114.3,114.37,114.08,114.12,7800.0,114.3,114.37,114.08,114.12,7800.0
2008-01-24 14:35:00,114.14,114.23,114.12,114.16,4700.0,114.14,114.23,114.12,114.16,4700.0
2008-01-24 14:40:00,114.16,114.26,113.82,113.97,9400.0,114.16,114.26,113.82,113.97,9400.0
2008-01-24 14:45:00,114.07,114.15,113.78,113.91,4900.0,114.07,114.15,113.78,113.91,4900.0
2008-01-24 14:50:00,113.9,113.99,113.52,113.56,5600.0,113.9,113.99,113.52,113.56,5600.0
2008-01-24 14:55:00,113.57,113.75,113.26,113.67,9600.0,113.57,113.75,113.26,113.67,9600.0
2008-01-24 15:00:00,113.63,113.99,113.62,113.99,6100.0,113.63,113.99,113.62,113.99,6100.0
2008-01-24 15:05:00,113.99,113.99,113.74,113.79,4200.0,113.99,113.99,113.74,113.79,4200.0
2008-01-24 15:10:00,113.79,113.82,113.59,113.69,6100.0,113.79,113.82,113.59,113.69,6100.0
2008-01-24 15:15:00,113.68,113.68,113.37,113.57,6600.0,113.68,113.68,113.37,113.57,6600.0
2008-01-24 15:20:00,113.58,113.77,113.53,113.58,7300.0,113.58,113.77,113.53,113.58,7300.0
2008-01-24 15:25:00,113.58,113.75,113.54,113.68,6700.0,113.58,113.75,113.54,113.68,6700.0
2008-01-24 15:30:00,113.68,114.02,113.64,113.76,6400.0,113.68,114.02,113.64,113.76,6400.0
2008-01-24 15:35:00,113.76,113.96,113.7,113.85,9800.0,113.76,113.96,113.7,113.85,9800.0
2008-01-24 15:40:00,113.76,114.14,113.76,114.01,22900.0,113.76,114.14,113.76,114.01,22900.0
2008-01-24 15:45:00,113.93,114.11,113.84,114.09,22100.0,113.93,114.11,113.84,114.09,22100.0
2008-01-24 15:50:00,114.11,114.34,113.84,114.29,15600.0,114.11,114.34,113.84,114.29,15600.0
2008-01-24 15:55:00,114.36,114.45,114.12,114.29,10600.0,114.36,114.45,114.12,114.29,10600.0
2008-01-25 09:30:00,115.0,115.07,114.46,114.6,5700.0,115.0,115.07,114.46,114.6,5700.0
2008-01-25 09:35:00,114.63,114.82,114.41,114.5,4000.0,114.63,114.82,114.41,114.5,4000.0
2008-01-25 09:40:00,114.72,114.8,114.2,114.42,3800.0,114.72,114.8,114.2,114.42,3800.0
2008-01-25 09:45:00,114.55,115.98,114.55,115.82,14800.0,114.55,115.98,114.55,115.82,14800.0
2008-01-25 09:50:00,115.82,115.98,115.56,115.98,18400.0,115.82,115.98,115.56,115.98,18400.0
2008-01-25 09:55:00,115.89,116.0,115.7,115.93,17100.0,115.89,116.0,115.7,115.93,17100.0
2008-01-25 10:00:00,115.91,115.98,115.7,115.96,17000.0,115.91,115.98,115.7,115.96,17000.0
2008-01-25 10:05:00,115.94,115.97,115.74,115.74,13900.0,115.94,115.97,115.74,115.74,13900.0
2008-01-25 10:10:00,115.71,115.84,115.57,115.72,6200.0,115.71,115.84,115.57,115.72,6200.0
2008-01-25 10:15:00,115.67,115.98,115.67,115.9,5600.0,115.67,115.98,115.67,115.9,5600.0
2008-01-25 10:20:00,115.95,115.95,115.3,115.3,4400.0,115.95,115.95,115.3,115.3,4400.0
2008-01-25 10:25:00,115.14,115.71,114.89,115.07,13400.0,115.14,115.71,114.89,115.07,13400.0
2008-01-25 10:30:00,115.07,115.07,114.06,114.06,10000.0,115.07,115.07,114.06,114.06,10000.0
2008-01-25 10:35:00,114.05,114.45,113.96,114.4,12400.0,114.05,114.45,113.96,114.4,12400.0
2008-01-25 10:40:00,114.44,114.68,113.88,114.68,9400.0,114.44,114.68,113.88,114.68,9400.0
2008-01-25 10:45:00,114.7,114.83,114.38,114.67,10900.0,114.7,114.83,114.38,114.67,10900.0
2008-01-25 10:50:00,114.64,114.88,114.22,114.31,6900.0,114.64,114.88,114.22,114.31,6900.0
2008-01-25 10:55:00,114.4,114.45,113.91,114.24,7900.0,114.4,114.45,113.91,114.24,7900.0
2008-01-25 11:00:00,114.17,114.43,113.87,114.11,7500.0,114.17,114.43,113.87,114.11,7500.0
2008-01-25 11:05:00,114.14,114.85,114.1,114.43,5300.0,114.14,114.85,114.1,114.43,5300.0
2008-01-25 11:10:00,114.37,114.45,114.2,114.28,4500.0,114.37,114.45,114.2,114.28,4500.0
2008-01-25 11:15:00,114.28,114.67,114.28,114.63,5700.0,114.28,114.67,114.28,114.63,5700.0
2008-01-25 11:20:00,114.7,114.73,114.0,114.0,8600.0,114.7,114.73,114.0,114.0,8600.0
2008-01-25 11:25:00,114.03,114.12,113.79,114.12,6000.0,114.03,114.12,113.79,114.12,6000.0
2008-01-25 11:30:00,114.1,114.2,114.0,114.15,5100.0,114.1,114.2,114.0,114.15,5100.0
2008-01-25 11:35:00,114.08,114.32,114.08,114.23,5900.0,114.08,114.32,114.08,114.23,5900.0
2008-01-25 11:40:00,114.15,114.27,114.02,114.1,4800.0,114.15,114.27,114.02,114.1,4800.0
2008-01-25 11:45:00,114.17,114.4,114.06,114.22,6300.0,114.17,114.4,114.06,114.22,6300.0
2008-01-25 11:50:00,114.28,114.38,114.12,114.23,9000.0,114.28,114.38,114.12,114.23,9000.0
2008-01-25 11:55:00,114.3,114.41,114.16,114.41,5300.0,114.3,114.41,114.16,114.41,5300.0
2008-01-25 12:00:00,114.43,114.47,114.19,114.19,3900.0,114.43,114.47,114.19,114.19,3900.0
2008-01-25 12:05:00,114.14,114.21,114.06,114.2,2000.0,114.14,114.21,114.06,114.2,2000.0
2008-01-25 12:10:00,114.1,114.23,114.03,114.1,2200.0,114.1,114.23,114.03,114.1,2200.0
2008-01-25 12:15:00,114.11,114.19,114.03,114.03,2900.0,114.11,114.19,114.03,114.03,2900.0
2008-01-25 12:20:00,114.05,114.08,113.94,114.07,3400.0,114.05,114.08,113.94,114.07,3400.0
2008-01-25 12:25:00,114.08,114.17,114.08,114.08,1200.0,114.08,114.17,114.08,114.08,1200.0
2008-01-25 12:30:00,114.04,114.04,113.86,113.98,6200.0,114.04,114.04,113.86,113.98,6200.0
2008-01-25 12:35:00,114.0,114.28,113.89,114.03,5400.0,114.0,114.28,113.89,114.03,5400.0
2008-01-25 12:40:00,114.07,114.15,113.91,114.15,3400.0,114.07,114.15,113.91,114.15,3400.0
2008-01-25 12:45:00,114.09,114.09,113.64,113.65,3700.0,114.09,114.09,113.64,113.65,3700.0
2008-01-25 12:50:00,113.65,113.7,113.46,113.53,1400.0,113.65,113.7,113.46,113.53,1400.0
2008-01-25 12:55:00,113.46,113.46,112.88,113.01,8200.0,113.46,113.46,112.88,113.01,8200.0
2008-01-25 13:00:00,112.98,112.98,112.58,112.87,7700.0,112.98,112.98,112.58,112.87,7700.0
2008-01-25 13:05:00,112.89,112.98,112.66,112.72,7700.0,112.89,112.98,112.66,112.72,7700.0
2008-01-25 13:10:00,112.73,112.83,112.65,112.81,9300.0,112.73,112.83,112.65,112.81,9300.0
2008-01-25 13:15:00,112.8,112.8,112.34,112.43,13000.0,112.8,112.8,112.34,112.43,13000.0
2008-01-25 13:20:00,112.47,112.59,112.22,112.35,6600.0,112.47,112.59,112.22,112.35,6600.0
2008-01-25 13:25:00,112.35,112.44,112.08,112.17,8900.0,112.35,112.44,112.08,112.17,8900.0
2008-01-25 13:30:00,112.18,112.28,112.01,112.01,5100.0,112.18,112.28,112.01,112.01,5100.0
2008-01-25 13:35:00,111.97,111.97,111.36,111.83,7400.0,111.97,111.97,111.36,111.83,7400.0
2008-01-25 13:40:00,111.83,111.92,111.64,111.7,4500.0,111.83,111.92,111.64,111.7,4500.0
2008-01-25 13:45:00,111.75,111.82,111.34,111.43,6000.0,111.75,111.82,111.34,111.43,6000.0
2008-01-25 13:50:00,111.42,111.42,111.02,111.06,9600.0,111.42,111.42,111.02,111.06,9600.0
2008-01-25 13:55:00,111.09,111.48,111.03,111.1,8400.0,111.09,111.48,111.03,111.1,8400.0
2008-01-25 14:00:00,111.14,111.49,111.14,111.47,6500.0,111.14,111.49,111.14,111.47,6500.0
2008-01-25 14:05:00,111.37,111.88,111.25,111.75,11800.0,111.37,111.88,111.25,111.75,11800.0
2008-01-25 14:10:00,111.77,112.12,111.6,111.85,9300.0,111.77,112.12,111.6,111.85,9300.0
2008-01-25 14:15:00,111.82,112.22,111.78,111.87,12100.0,111.82,112.22,111.78,111.87,12100.0
2008-01-25 14:20:00,111.81,112.25,111.71,112.02,14400.0,111.81,112.25,111.71,112.02,14400.0
2008-01-25 14:25:00,111.97,112.09,111.63,111.69,14600.0,111.97,112.09,111.63,111.69,14600.0
2008-01-25 14:30:00,111.68,112.11,111.68,111.96,11300.0,111.68,112.11,111.68,111.96,11300.0
2008-01-25 14:35:00,111.96,112.35,111.94,112.11,14700.0,111.96,112.35,111.94,112.11,14700.0
2008-01-25 14:40:00,112.15,112.24,111.85,111.9,11100.0,112.15,112.24,111.85,111.9,11100.0
2008-01-25 14:45:00,111.92,112.07,111.49,111.85,17800.0,111.92,112.07,111.49,111.85,17800.0
2008-01-25 14:50:00,111.84,112.02,111.31,111.31,13300.0,111.84,112.02,111.31,111.31,13300.0
2008-01-25 14:55:00,111.31,111.82,111.14,111.77,7500.0,111.31,111.82,111.14,111.77,7500.0
2008-01-25 15:00:00,111.74,111.99,111.56,111.94,5400.0,111.74,111.99,111.56,111.94,5400.0
2008-01-25 15:05:00,111.9,111.98,111.43,111.63,6300.0,111.9,111.98,111.43,111.63,6300.0
2008-01-25 15:10:00,111.65,112.07,111.47,112.07,7100.0,111.65,112.07,111.47,112.07,7100.0
2008-01-25 15:15:00,112.11,112.65,112.11,112.43,9000.0,112.11,112.65,112.11,112.43,9000.0
2008-01-25 15:20:00,112.43,112.94,112.28,112.28,12900.0,112.43,112.94,112.28,112.28,12900.0
2008-01-25 15:25:00,112.34,112.72,112.25,112.56,14500.0,112.34,112.72,112.25,112.56,14500.0
2008-01-25 15:30:00,112.65,112.81,112.32,112.69,9400.0,112.65,112.81,112.32,112.69,9400.0
2008-01-25 15:35:00,112.67,113.03,112.56,112.66,16700.0,112.67,113.03,112.56,112.66,16700.0
2008-01-25 15:40:00,112.72,112.89,112.53,112.68,10300.0,112.72,112.89,112.53,112.68,10300.0
2008-01-25 15:45:00,112.67,112.78,111.86,111.92,11100.0,112.67,112.78,111.86,111.92,11100.0
2008-01-25 15:50:00,111.84,112.05,111.6,111.81,23000.0,111.84,112.05,111.6,111.81,23000.0
2008-01-25 15:55:00,111.88,112.21,111.81,112.18,16500.0,111.88,112.21,111.81,112.18,16500.0
2008-01-28 09:30:00,111.84,111.84,111.24,111.24,6400.0,111.84,111.84,111.24,111.24,6400.0
2008-01-28 09:35:00,111.17,112.3,111.04,111.87,10100.0,111.17,112.3,111.04,111.87,10100.0
2008-01-28 09:40:00,111.78,112.11,111.14,112.11,11100.0,111.78,112.11,111.14,112.11,11100.0
2008-01-28 09:45:00,112.11,113.14,112.11,113.03,8000.0,112.11,113.14,112.11,113.03,8000.0
2008-01-28 09:50:00,113.03,113.73,112.87,113.49,6200.0,113.03,113.73,112.87,113.49,6200.0
2008-01-28 09:55:00,113.5,113.54,112.83,113.44,10300.0,113.5,113.54,112.83,113.44,10300.0
2008-01-28 10:00:00,113.3,113.37,111.72,112.17,18200.0,113.3,113.37,111.72,112.17,18200.0
2008-01-28 10:05:00,112.31,112.48,111.61,111.7,9100.0,112.31,112.48,111.61,111.7,9100.0
2008-01-28 10:10:00,111.77,113.07,111.77,113.07,28500.0,111.77,113.07,111.77,113.07,28500.0
2008-01-28 10:15:00,113.07,113.84,113.02,113.72,19300.0,113.07,113.84,113.02,113.72,19300.0
2008-01-28 10:20:00,113.72,114.88,113.69,113.99,35700.0,113.72,114.88,113.69,113.99,35700.0
2008-01-28 10:25:00,113.94,114.66,113.79,114.66,20300.0,113.94,114.66,113.79,114.66,20300.0
2008-01-28 10:30:00,114.59,114.66,114.15,114.6,18900.0,114.59,114.66,114.15,114.6,18900.0
2008-01-28 10:35:00,114.68,114.68,113.95,114.29,11200.0,114.68,114.68,113.95,114.29,11200.0
2008-01-28 10:40:00,114.35,114.92,114.35,114.42,10300.0,114.35,114.92,114.35,114.42,10300.0
2008-01-28 10:45:00,114.5,114.91,114.5,114.72,6700.0,114.5,114.91,114.5,114.72,6700.0
2008-01-28 10:50:00,114.6,114.73,114.5,114.5,4700.0,114.6,114.73,114.5,114.5,4700.0
2008-01-28 10:55:00,114.46,114.63,114.36,114.62,13200.0,114.46,114.63,114.36,114.62,13200.0
2008-01-28 11:00:00,114.61,114.92,114.22,114.92,16200.0,114.61,114.92,114.22,114.92,16200.0
2008-01-28 11:05:00,114.88,114.95,114.71,114.86,6400.0,114.88,114.95,114.71,114.86,6400.0
2008-01-28 11:10:00,114.76,115.33,114.76,115.21,15400.0,114.76,115.33,114.76,115.21,15400.0
2008-01-28 11:15:00,115.25,115.35,114.81,114.82,17700.0,115.25,115.35,114.81,114.82,17700.0
2008-01-28 11:20:00,114.76,114.91,114.49,114.85,13000.0,114.76,114.91,114.49,114.85,13000.0
2008-01-28 11:25:00,114.85,115.49,114.85,115.48,8500.0,114.85,115.49,114.85,115.48,8500.0
2008-01-28 11:30:00,115.42,115.68,115.28,115.62,11200.0,115.42,115.68,115.28,115.62,11200.0
2008-01-28 11:35:00,115.63,115.72,115.33,115.54,10000.0,115.63,115.72,115.33,115.54,10000.0
2008-01-28 11:40:00,115.53,115.61,115.27,115.34,10700.0,115.53,115.61,115.27,115.34,10700.0
2008-01-28 11:45:00,115.28,115.36,115.15,115.31,17200.0,115.28,115.36,115.15,115.31,17200.0
2008-01-28 11:50:00,115.22,115.26,115.13,115.15,8700.0,115.22,115.26,115.13,115.15,8700.0
2008-01-28 11:55:00,115.16,115.31,115.01,115.12,10100.0,115.16,115.31,115.01,115.12,10100.0
2008-01-28 12:00:00,115.03,115.3,115.03,115.3,7200.0,115.03,115.3,115.03,115.3,7200.0
2008-01-28 12:05:00,115.34,115.47,114.85,114.85,12200.0,115.34,115.47,114.85,114.85,12200.0
2008-01-28 12:10:00,114.83,115.07,114.83,115.0,10800.0,114.83,115.07,114.83,115.0,10800.0
2008-01-28 12:15:00,115.04,115.07,114.88,114.92,10700.0,115.04,115.07,114.88,114.92,10700.0
2008-01-28 12:20:00,114.91,115.15,114.86,115.15,7000.0,114.91,115.15,114.86,115.15,7000.0
2008-01-28 12:25:00,115.1,115.23,115.03,115.03,7300.0,115.1,115.23,115.03,115.03,7300.0
2008-01-28 12:30:00,115.02,115.13,114.96,115.06,7000.0,115.02,115.13,114.96,115.06,7000.0
2008-01-28 12:35:00,115.06,115.07,114.55,114.91,7700.0,115.06,115.07,114.55,114.91,7700.0
2008-01-28 12:40:00,114.95,115.47,114.95,115.47,5500.0,114.95,115.47,114.95,115.47,5500.0
2008-01-28 12:45:00,115.4,115.6,115.33,115.54,8000.0,115.4,115.6,115.33,115.54,8000.0
2008-01-28 12:50:00,115.54,115.58,114.75,114.78,12200.0,115.54,115.58,114.75,114.78,12200.0
2008-01-28 12:55:00,114.83,115.24,114.83,115.2,11300.0,114.83,115.24,114.83,115.2,11300.0
2008-01-28 13:00:00,115.18,115.77,115.15,115.77,9900.0,115.18,115.77,115.15,115.77,9900.0
2008-01-28 13:05:00,115.9,115.94,115.38,115.51,19600.0,115.9,115.94,115.38,115.51,19600.0
2008-01-28 13:10:00,115.5,115.94,115.48,115.72,19600.0,115.5,115.94,115.48,115.72,19600.0
2008-01-28 13:15:00,115.74,115.81,115.48,115.56,6700.0,115.74,115.81,115.48,115.56,6700.0
2008-01-28 13:20:00,115.61,115.94,115.61,115.9,9100.0,115.61,115.94,115.61,115.9,9100.0
2008-01-28 13:25:00,115.9,115.94,115.73,115.93,10700.0,115.9,115.94,115.73,115.93,10700.0
2008-01-28 13:30:00,115.86,115.95,115.57,115.59,11200.0,115.86,115.95,115.57,115.59,11200.0
2008-01-28 13:35:00,115.57,115.75,115.49,115.75,7500.0,115.57,115.75,115.49,115.75,7500.0
2008-01-28 13:40:00,115.75,115.93,115.64,115.76,10100.0,115.75,115.93,115.64,115.76,10100.0
2008-01-28 13:45:00,115.74,115.8,115.49,115.71,6100.0,115.74,115.8,115.49,115.71,6100.0
2008-01-28 13:50:00,115.62,116.0,115.61,115.98,12300.0,115.62,116.0,115.61,115.98,12300.0
2008-01-28 13:55:00,116.09,116.77,116.09,116.49,24200.0,116.09,116.77,116.09,116.49,24200.0
2008-01-28 14:00:00,116.49,116.76,116.45,116.64,17200.0,116.49,116.76,116.45,116.64,17200.0
2008-01-28 14:05:00,116.59,116.82,116.5,116.79,7500.0,116.59,116.82,116.5,116.79,7500.0
2008-01-28 14:10:00,116.85,117.2,116.85,116.98,13200.0,116.85,117.2,116.85,116.98,13200.0
2008-01-28 14:15:00,116.93,117.19,116.86,117.03,9900.0,116.93,117.19,116.86,117.03,9900.0
2008-01-28 14:20:00,117.08,117.5,117.08,117.45,17900.0,117.08,117.5,117.08,117.45,17900.0
2008-01-28 14:25:00,117.46,117.72,117.27,117.37,22400.0,117.46,117.72,117.27,117.37,22400.0
2008-01-28 14:30:00,117.34,118.0,117.34,117.9,14900.0,117.34,118.0,117.34,117.9,14900.0
2008-01-28 14:35:00,117.97,118.49,117.87,118.34,26600.0,117.97,118.49,117.87,118.34,26600.0
2008-01-28 14:40:00,118.34,118.75,118.2,118.34,26400.0,118.34,118.75,118.2,118.34,26400.0
2008-01-28 14:45:00,118.4,118.5,118.24,118.37,22700.0,118.4,118.5,118.24,118.37,22700.0
2008-01-28 14:50:00,118.35,118.43,118.16,118.33,23800.0,118.35,118.43,118.16,118.33,23800.0
2008-01-28 14:55:00,118.33,118.33,117.88,117.95,13100.0,118.33,118.33,117.88,117.95,13100.0
2008-01-28 15:00:00,117.87,117.97,117.57,117.97,13400.0,117.87,117.97,117.57,117.97,13400.0
2008-01-28 15:05:00,117.96,118.15,117.63,117.9,19100.0,117.96,118.15,117.63,117.9,19100.0
2008-01-28 15:10:00,117.84,117.85,117.48,117.49,12000.0,117.84,117.85,117.48,117.49,12000.0
2008-01-28 15:15:00,117.5,117.64,117.19,117.23,15400.0,117.5,117.64,117.19,117.23,15400.0
2008-01-28 15:20:00,117.23,117.71,117.09,117.65,20500.0,117.23,117.71,117.09,117.65,20500.0
2008-01-28 15:25:00,117.56,117.69,117.27,117.49,22800.0,117.56,117.69,117.27,117.49,22800.0
2008-01-28 15:30:00,117.36,117.87,117.33,117.56,26100.0,117.36,117.87,117.33,117.56,26100.0
2008-01-28 15:35:00,117.62,118.12,117.48,118.12,21800.0,117.62,118.12,117.48,118.12,21800.0
2008-01-28 15:40:00,118.09,118.54,118.07,118.44,52900.0,118.09,118.54,118.07,118.44,52900.0
2008-01-28 15:45:00,118.52,118.54,118.25,118.45,23000.0,118.52,118.54,118.25,118.45,23000.0
2008-01-28 15:50:00,118.39,118.43,117.99,118.29,26900.0,118.39,118.43,117.99,118.29,26900.0
2008-01-28 15:55:00,118.22,118.61,118.22,118.59,29300.0,118.22,118.61,118.22,118.59,29300.0
2008-01-29 09:30:00,119.19,119.86,118.1,118.27,12100.0,119.19,119.86,118.1,118.27,12100.0
2008-01-29 09:35:00,118.27,118.5,118.27,118.41,8100.0,118.27,118.5,118.27,118.41,8100.0
2008-01-29 09:40:00,118.42,118.66,118.3,118.3,17400.0,118.42,118.66,118.3,118.3,17400.0
2008-01-29 09:45:00,118.24,118.24,116.82,117.79,16500.0,118.24,118.24,116.82,117.79,16500.0
2008-01-29 09:50:00,117.78,117.98,116.99,116.99,6800.0,117.78,117.98,116.99,116.99,6800.0
2008-01-29 09:55:00,117.0,117.16,116.4,116.56,4600.0,117.0,117.16,116.4,116.56,4600.0
2008-01-29 10:00:00,116.53,117.19,116.0,116.82,16400.0,116.53,117.19,116.0,116.82,16400.0
2008-01-29 10:05:00,116.7,117.2,116.51,116.56,12000.0,116.7,117.2,116.51,116.56,12000.0
2008-01-29 10:10:00,116.62,117.4,116.57,117.11,11700.0,116.62,117.4,116.57,117.11,11700.0
2008-01-29 10:15:00,117.07,117.37,116.86,116.86,6800.0,117.07,117.37,116.86,116.86,6800.0
2008-01-29 10:20:00,116.93,117.57,116.93,117.32,9000.0,116.93,117.57,116.93,117.32,9000.0
2008-01-29 10:25:00,117.32,117.38,116.93,117.06,5900.0,117.32,117.38,116.93,117.06,5900.0
2008-01-29 10:30:00,117.05,117.05,116.84,116.96,5100.0,117.05,117.05,116.84,116.96,5100.0
2008-01-29 10:35:00,117.09,117.16,116.8,116.89,4300.0,117.09,117.16,116.8,116.89,4300.0
2008-01-29 10:40:00,116.9,117.12,116.61,116.85,8600.0,116.9,117.12,116.61,116.85,8600.0
2008-01-29 10:45:00,116.9,116.9,116.15,116.19,4400.0,116.9,116.9,116.15,116.19,4400.0
2008-01-29 10:50:00,116.22,116.32,116.06,116.32,3300.0,116.22,116.32,116.06,116.32,3300.0
2008-01-29 10:55:00,116.32,116.85,116.32,116.82,3700.0,116.32,116.85,116.32,116.82,3700.0
2008-01-29 11:00:00,116.9,117.16,116.9,117.16,2000.0,116.9,117.16,116.9,117.16,2000.0
2008-01-29 11:05:00,117.16,117.2,116.91,116.91,3900.0,117.16,117.2,116.91,116.91,3900.0
2008-01-29 11:10:00,116.86,116.86,116.56,116.68,2800.0,116.86,116.86,116.56,116.68,2800.0
2008-01-29 11:15:00,116.6,117.0,116.51,116.8,8000.0,116.6,117.0,116.51,116.8,8000.0
2008-01-29 11:20:00,116.94,117.1,116.6,116.63,4500.0,116.94,117.1,116.6,116.63,4500.0
2008-01-29 11:25:00,116.59,116.8,116.5,116.66,3400.0,116.59,116.8,116.5,116.66,3400.0
2008-01-29 11:30:00,116.66,116.81,116.66,116.69,2000.0,116.66,116.81,116.66,116.69,2000.0
2008-01-29 11:35:00,116.75,116.75,116.46,116.65,5900.0,116.75,116.75,116.46,116.65,5900.0
2008-01-29 11:40:00,116.6,116.7,116.3,116.48,5900.0,116.6,116.7,116.3,116.48,5900.0
2008-01-29 11:45:00,116.41,116.41,116.26,116.31,6200.0,116.41,116.41,116.26,116.31,6200.0
2008-01-29 11:50:00,116.3,116.72,116.3,116.72,2800.0,116.3,116.72,116.3,116.72,2800.0
2008-01-29 11:55:00,116.75,117.13,116.66,117.05,2100.0,116.75,117.13,116.66,117.05,2100.0
2008-01-29 12:00:00,117.06,117.23,116.86,117.09,11700.0,117.06,117.23,116.86,117.09,11700.0
2008-01-29 12:05:00,117.13,117.13,116.65,116.81,5000.0,117.13,117.13,116.65,116.81,5000.0
2008-01-29 12:10:00,116.84,116.84,116.71,116.72,4400.0,116.84,116.84,116.71,116.72,4400.0
2008-01-29 12:15:00,116.78,116.81,116.63,116.75,5500.0,116.78,116.81,116.63,116.75,5500.0
2008-01-29 12:20:00,116.79,116.86,116.67,116.83,2500.0,116.79,116.86,116.67,116.83,2500.0
2008-01-29 12:25:00,116.82,116.93,116.56,116.64,6200.0,116.82,116.93,116.56,116.64,6200.0
2008-01-29 12:30:00,116.68,116.76,116.25,116.33,8800.0,116.68,116.76,116.25,116.33,8800.0
2008-01-29 12:35:00,116.39,116.39,115.82,115.96,7500.0,116.39,116.39,115.82,115.96,7500.0
2008-01-29 12:40:00,115.96,116.41,115.96,116.25,9000.0,115.96,116.41,115.96,116.25,9000.0
2008-01-29 12:45:00,116.19,116.48,116.04,116.37,4800.0,116.19,116.48,116.04,116.37,4800.0
2008-01-29 12:50:00,116.42,116.42,116.22,116.26,4000.0,116.42,116.42,116.22,116.26,4000.0
2008-01-29 12:55:00,116.21,116.52,116.13,116.36,5400.0,116.21,116.52,116.13,116.36,5400.0
2008-01-29 13:00:00,116.35,116.44,116.1,116.11,4900.0,116.35,116.44,116.1,116.11,4900.0
2008-01-29 13:05:00,116.12,116.18,115.98,116.09,8000.0,116.12,116.18,115.98,116.09,8000.0
2008-01-29 13:10:00,116.07,116.24,116.05,116.12,8400.0,116.07,116.24,116.05,116.12,8400.0
2008-01-29 13:15:00,116.08,116.42,116.08,116.42,5100.0,116.08,116.42,116.08,116.42,5100.0
2008-01-29 13:20:00,116.48,116.52,116.38,116.43,5400.0,116.48,116.52,116.38,116.43,5400.0
2008-01-29 13:25:00,116.42,116.93,116.41,116.91,6600.0,116.42,116.93,116.41,116.91,6600.0
2008-01-29 13:30:00,116.95,117.28,116.65,117.28,9900.0,116.95,117.28,116.65,117.28,9900.0
2008-01-29 13:35:00,117.25,117.69,117.22,117.39,14200.0,117.25,117.69,117.22,117.39,14200.0
2008-01-29 13:40:00,117.35,117.35,117.22,117.31,5500.0,117.35,117.35,117.22,117.31,5500.0
2008-01-29 13:45:00,117.25,117.3,117.05,117.05,4300.0,117.25,117.3,117.05,117.05,4300.0
2008-01-29 13:50:00,117.03,117.04,116.81,116.93,6900.0,117.03,117.04,116.81,116.93,6900.0
2008-01-29 13:55:00,116.96,117.07,116.75,116.75,5100.0,116.96,117.07,116.75,116.75,5100.0
2008-01-29 14:00:00,116.74,116.91,116.53,116.53,6700.0,116.74,116.91,116.53,116.53,6700.0
2008-01-29 14:05:00,116.46,116.55,116.42,116.51,8000.0,116.46,116.55,116.42,116.51,8000.0
2008-01-29 14:10:00,116.53,116.75,116.45,116.58,8700.0,116.53,116.75,116.45,116.58,8700.0
2008-01-29 14:15:00,116.58,116.75,116.5,116.6,7600.0,116.58,116.75,116.5,116.6,7600.0
2008-01-29 14:20:00,116.63,116.7,116.58,116.65,5100.0,116.63,116.7,116.58,116.65,5100.0
2008-01-29 14:25:00,116.66,116.74,116.51,116.51,5400.0,116.66,116.74,116.51,116.51,5400.0
2008-01-29 14:30:00,116.51,116.52,116.33,116.45,8600.0,116.51,116.52,116.33,116.45,8600.0
2008-01-29 14:35:00,116.45,116.83,116.45,116.83,56000.0,116.45,116.83,116.45,116.83,56000.0
2008-01-29 14:40:00,116.89,117.09,116.83,117.09,6500.0,116.89,117.09,116.83,117.09,6500.0
2008-01-29 14:45:00,117.09,117.22,117.09,117.19,8500.0,117.09,117.22,117.09,117.19,8500.0
2008-01-29 14:50:00,117.15,117.45,117.14,117.42,5700.0,117.15,117.45,117.14,117.42,5700.0
2008-01-29 14:55:00,117.43,117.52,117.37,117.47,6200.0,117.43,117.52,117.37,117.47,6200.0
2008-01-29 15:00:00,117.48,117.87,117.44,117.74,12200.0,117.48,117.87,117.44,117.74,12200.0
2008-01-29 15:05:00,117.82,118.23,117.78,118.21,11600.0,117.82,118.23,117.78,118.21,11600.0
2008-01-29 15:10:00,118.14,118.14,117.73,117.85,7800.0,118.14,118.14,117.73,117.85,7800.0
2008-01-29 15:15:00,117.85,117.96,117.68,117.74,4700.0,117.85,117.96,117.68,117.74,4700.0
2008-01-29 15:20:00,117.74,118.41,117.71,118.38,15500.0,117.74,118.41,117.71,118.38,15500.0
2008-01-29 15:25:00,118.31,118.47,118.05,118.12,9900.0,118.31,118.47,118.05,118.12,9900.0
2008-01-29 15:30:00,118.15,118.38,118.0,118.16,16400.0,118.15,118.38,118.0,118.16,16400.0
2008-01-29 15:35:00,118.16,118.51,118.07,118.32,12800.0,118.16,118.51,118.07,118.32,12800.0
2008-01-29 15:40:00,118.33,118.42,118.03,118.13,11700.0,118.33,118.42,118.03,118.13,11700.0
2008-01-29 15:45:00,118.06,118.22,117.97,118.22,13800.0,118.06,118.22,117.97,118.22,13800.0
2008-01-29 15:50:00,118.31,118.74,118.2,118.59,19500.0,118.31,118.74,118.2,118.59,19500.0
2008-01-29 15:55:00,118.62,118.64,118.35,118.44,20700.0,118.62,118.64,118.35,118.44,20700.0
2008-01-30 09:30:00,117.65,117.85,117.05,117.21,5000.0,117.65,117.85,117.05,117.21,5000.0
2008-01-30 09:35:00,117.18,117.83,116.55,116.56,13900.0,117.18,117.83,116.55,116.56,13900.0
2008-01-30 09:40:00,116.66,116.9,116.4,116.4,15600.0,116.66,116.9,116.4,116.4,15600.0
2008-01-30 09:45:00,116.39,116.44,116.21,116.35,7100.0,116.39,116.44,116.21,116.35,7100.0
2008-01-30 09:50:00,116.4,116.87,116.22,116.81,10100.0,116.4,116.87,116.22,116.81,10100.0
2008-01-30 09:55:00,116.85,116.89,116.62,116.86,15700.0,116.85,116.89,116.62,116.86,15700.0
2008-01-30 10:00:00,116.86,116.88,116.61,116.78,9300.0,116.86,116.88,116.61,116.78,9300.0
2008-01-30 10:05:00,116.81,116.95,116.69,116.93,4000.0,116.81,116.95,116.69,116.93,4000.0
2008-01-30 10:10:00,116.93,117.15,116.5,116.5,12300.0,116.93,117.15,116.5,116.5,12300.0
2008-01-30 10:15:00,116.43,116.88,116.36,116.75,4000.0,116.43,116.88,116.36,116.75,4000.0
2008-01-30 10:20:00,116.78,117.21,116.78,117.21,7600.0,116.78,117.21,116.78,117.21,7600.0
2008-01-30 10:25:00,117.22,117.31,117.1,117.18,4100.0,117.22,117.31,117.1,117.18,4100.0
2008-01-30 10:30:00,117.16,117.28,116.91,116.97,7300.0,117.16,117.28,116.91,116.97,7300.0
2008-01-30 10:35:00,116.93,116.99,116.55,116.63,5300.0,116.93,116.99,116.55,116.63,5300.0
2008-01-30 10:40:00,116.64,116.97,116.63,116.8,7700.0,116.64,116.97,116.63,116.8,7700.0
2008-01-30 10:45:00,116.87,116.89,116.55,116.55,6700.0,116.87,116.89,116.55,116.55,6700.0
2008-01-30 10:50:00,116.55,116.74,116.51,116.68,5000.0,116.55,116.74,116.51,116.68,5000.0
2008-01-30 10:55:00,116.71,116.71,116.7,116.7,1200.0,116.71,116.71,116.7,116.7,1200.0
2008-01-30 11:00:00,116.68,116.85,116.68,116.85,8800.0,116.68,116.85,116.68,116.85,8800.0
2008-01-30 11:05:00,116.83,116.83,116.54,116.56,2600.0,116.83,116.83,116.54,116.56,2600.0
2008-01-30 11:10:00,116.53,116.53,116.15,116.24,9300.0,116.53,116.53,116.15,116.24,9300.0
2008-01-30 11:15:00,116.22,116.24,115.86,115.9,12000.0,116.22,116.24,115.86,115.9,12000.0
2008-01-30 11:20:00,115.88,115.9,115.58,115.64,13000.0,115.88,115.9,115.58,115.64,13000.0
2008-01-30 11:25:00,115.68,115.7,115.51,115.52,4900.0,115.68,115.7,115.51,115.52,4900.0
2008-01-30 11:30:00,115.53,115.85,115.44,115.84,8600.0,115.53,115.85,115.44,115.84,8600.0
2008-01-30 11:35:00,115.84,115.84,115.67,115.79,5600.0,115.84,115.84,115.67,115.79,5600.0
2008-01-30 11:40:00,115.82,115.99,115.81,115.96,4700.0,115.82,115.99,115.81,115.96,4700.0
2008-01-30 11:45:00,115.97,116.0,115.59,115.79,6500.0,115.97,116.0,115.59,115.79,6500.0
2008-01-30 11:50:00,115.8,115.8,115.3,115.32,9300.0,115.8,115.8,115.3,115.32,9300.0
2008-01-30 11:55:00,115.42,115.74,115.18,115.74,12800.0,115.42,115.74,115.18,115.74,12800.0
2008-01-30 12:00:00,115.72,115.9,115.67,115.84,6800.0,115.72,115.9,115.67,115.84,6800.0
2008-01-30 12:05:00,115.88,115.9,115.8,115.86,7100.0,115.88,115.9,115.8,115.86,7100.0
2008-01-30 12:10:00,115.89,115.98,115.86,115.98,3500.0,115.89,115.98,115.86,115.98,3500.0
2008-01-30 12:15:00,115.99,115.99,115.75,115.81,8500.0,115.99,115.99,115.75,115.81,8500.0
2008-01-30 12:20:00,115.86,115.87,115.74,115.87,5900.0,115.86,115.87,115.74,115.87,5900.0
2008-01-30 12:25:00,115.86,116.15,115.82,116.11,8200.0,115.86,116.15,115.82,116.11,8200.0
2008-01-30 12:30:00,116.15,116.16,116.06,116.06,3100.0,116.15,116.16,116.06,116.06,3100.0
2008-01-30 12:35:00,116.12,116.12,115.95,116.01,6600.0,116.12,116.12,115.95,116.01,6600.0
2008-01-30 12:40:00,116.01,116.04,115.99,115.99,5800.0,116.01,116.04,115.99,115.99,5800.0
2008-01-30 12:45:00,116.01,116.06,115.97,116.03,6900.0,116.01,116.06,115.97,116.03,6900.0
2008-01-30 12:50:00,116.05,116.09,115.99,116.01,5500.0,116.05,116.09,115.99,116.01,5500.0
2008-01-30 12:55:00,116.07,116.07,115.99,116.01,3200.0,116.07,116.07,115.99,116.01,3200.0
2008-01-30 13:00:00,116.05,116.2,116.0,116.16,3600.0,116.05,116.2,116.0,116.16,3600.0
2008-01-30 13:05:00,116.2,116.31,116.18,116.28,2100.0,116.2,116.31,116.18,116.28,2100.0
2008-01-30 13:10:00,116.29,116.33,116.23,116.23,2900.0,116.29,116.33,116.23,116.23,2900.0
2008-01-30 13:15:00,116.31,116.35,116.31,116.35,300.0,116.31,116.35,116.31,116.35,300.0
2008-01-30 13:20:00,116.38,116.4,116.33,116.34,1200.0,116.38,116.4,116.33,116.34,1200.0
2008-01-30 13:25:00,116.4,116.46,116.29,116.29,6100.0,116.4,116.46,116.29,116.29,6100.0
2008-01-30 13:30:00,116.38,116.46,116.36,116.46,1000.0,116.38,116.46,116.36,116.46,1000.0
2008-01-30 13:35:00,116.43,116.46,116.36,116.36,3100.0,116.43,116.46,116.36,116.36,3100.0
2008-01-30 13:40:00,116.44,116.44,116.28,116.38,2800.0,116.44,116.44,116.28,116.38,2800.0
2008-01-30 13:45:00,116.36,116.36,116.22,116.24,1200.0,116.36,116.36,116.22,116.24,1200.0
2008-01-30 13:50:00,116.34,116.38,116.32,116.37,1200.0,116.34,116.38,116.32,116.37,1200.0
2008-01-30 13:55:00,116.35,116.4,116.28,116.4,3600.0,116.35,116.4,116.28,116.4,3600.0
2008-01-30 14:00:00,116.41,116.45,116.3,116.45,1700.0,116.41,116.45,116.3,116.45,1700.0
2008-01-30 14:05:00,116.45,116.57,116.44,116.57,5700.0,116.45,116.57,116.44,116.57,5700.0
2008-01-30 14:10:00,116.57,116.88,116.43,116.88,8500.0,116.57,116.88,116.43,116.88,8500.0
2008-01-30 14:15:00,117.06,118.18,116.89,117.93,29300.0,117.06,118.18,116.89,117.93,29300.0
2008-01-30 14:20:00,117.94,118.34,117.26,118.16,10300.0,117.94,118.34,117.26,118.16,10300.0
2008-01-30 14:25:00,118.18,118.62,117.64,118.48,15800.0,118.18,118.62,117.64,118.48,15800.0
2008-01-30 14:30:00,118.53,118.53,117.37,117.41,23100.0,118.53,118.53,117.37,117.41,23100.0
2008-01-30 14:35:00,117.41,117.43,116.78,117.37,13900.0,117.41,117.43,116.78,117.37,13900.0
2008-01-30 14:40:00,117.4,117.64,116.98,117.51,12500.0,117.4,117.64,116.98,117.51,12500.0
2008-01-30 14:45:00,117.72,117.9,117.13,117.89,11600.0,117.72,117.9,117.13,117.89,11600.0
2008-01-30 14:50:00,117.86,118.12,117.78,118.02,7800.0,117.86,118.12,117.78,118.02,7800.0
2008-01-30 14:55:00,118.08,118.8,118.04,118.76,8800.0,118.08,118.8,118.04,118.76,8800.0
2008-01-30 15:00:00,118.78,119.48,118.73,119.43,13800.0,118.78,119.48,118.73,119.43,13800.0
2008-01-30 15:05:00,119.4,119.58,119.11,119.11,15700.0,119.4,119.58,119.11,119.11,15700.0
2008-01-30 15:10:00,119.12,119.26,118.74,118.78,11100.0,119.12,119.26,118.74,118.78,11100.0
2008-01-30 15:15:00,118.82,118.89,118.27,118.5,8400.0,118.82,118.89,118.27,118.5,8400.0
2008-01-30 15:20:00,118.51,118.7,118.14,118.21,9700.0,118.51,118.7,118.14,118.21,9700.0
2008-01-30 15:25:00,118.31,118.5,118.1,118.36,9200.0,118.31,118.5,118.1,118.36,9200.0
2008-01-30 15:30:00,118.37,118.65,117.98,117.98,13700.0,118.37,118.65,117.98,117.98,13700.0
2008-01-30 15:35:00,117.97,118.05,117.22,117.5,18600.0,117.97,118.05,117.22,117.5,18600.0
2008-01-30 15:40:00,117.48,117.7,117.01,117.09,16200.0,117.48,117.7,117.01,117.09,16200.0
2008-01-30 15:45:00,117.05,117.13,116.54,117.1,18600.0,117.05,117.13,116.54,117.1,18600.0
2008-01-30 15:50:00,117.15,117.44,116.76,116.79,19200.0,117.15,117.44,116.76,116.79,19200.0
2008-01-30 15:55:00,116.84,116.91,116.06,116.32,62700.0,116.84,116.91,116.06,116.32,62700.0
2008-01-31 09:30:00,115.06,115.56,114.86,115.53,7800.0,115.06,115.56,114.86,115.53,7800.0
2008-01-31 09:35:00,115.66,115.88,115.5,115.88,3800.0,115.66,115.88,115.5,115.88,3800.0
2008-01-31 09:40:00,115.87,116.29,115.87,116.29,13100.0,115.87,116.29,115.87,116.29,13100.0
2008-01-31 09:45:00,116.46,117.4,116.12,117.25,16200.0,116.46,117.4,116.12,117.25,16200.0
2008-01-31 09:50:00,117.45,117.95,117.03,117.94,8600.0,117.45,117.95,117.03,117.94,8600.0
2008-01-31 09:55:00,117.84,118.48,117.71,118.46,10500.0,117.84,118.48,117.71,118.46,10500.0
2008-01-31 10:00:00,118.37,118.42,116.97,117.01,9600.0,118.37,118.42,116.97,117.01,9600.0
2008-01-31 10:05:00,117.12,117.54,117.0,117.43,9100.0,117.12,117.54,117.0,117.43,9100.0
2008-01-31 10:10:00,117.57,117.74,116.97,117.38,9800.0,117.57,117.74,116.97,117.38,9800.0
2008-01-31 10:15:00,117.42,117.43,116.89,117.03,12600.0,117.42,117.43,116.89,117.03,12600.0
2008-01-31 10:20:00,116.98,117.34,116.77,117.14,8500.0,116.98,117.34,116.77,117.14,8500.0
2008-01-31 10:25:00,117.21,117.72,117.16,117.64,8100.0,117.21,117.72,117.16,117.64,8100.0
2008-01-31 10:30:00,117.83,117.85,117.45,117.75,7700.0,117.83,117.85,117.45,117.75,7700.0
2008-01-31 10:35:00,117.74,117.85,117.58,117.65,6700.0,117.74,117.85,117.58,117.65,6700.0
2008-01-31 10:40:00,117.74,118.16,117.65,118.13,3600.0,117.74,118.16,117.65,118.13,3600.0
2008-01-31 10:45:00,118.14,118.55,118.0,118.33,8400.0,118.14,118.55,118.0,118.33,8400.0
2008-01-31 10:50:00,118.47,118.48,118.26,118.48,7600.0,118.47,118.48,118.26,118.48,7600.0
2008-01-31 10:55:00,118.5,119.56,118.5,119.38,14700.0,118.5,119.56,118.5,119.38,14700.0
2008-01-31 11:00:00,119.43,119.56,119.01,119.42,16000.0,119.43,119.56,119.01,119.42,16000.0
2008-01-31 11:05:00,119.27,119.4,119.06,119.35,14400.0,119.27,119.4,119.06,119.35,14400.0
2008-01-31 11:10:00,119.33,119.56,119.27,119.37,9600.0,119.33,119.56,119.27,119.37,9600.0
2008-01-31 11:15:00,119.29,119.5,119.11,119.42,6400.0,119.29,119.5,119.11,119.42,6400.0
2008-01-31 11:20:00,119.4,119.56,119.4,119.56,6100.0,119.4,119.56,119.4,119.56,6100.0
2008-01-31 11:25:00,119.5,120.71,119.5,120.65,25600.0,119.5,120.71,119.5,120.65,25600.0
2008-01-31 11:30:00,120.45,120.78,120.14,120.14,14700.0,120.45,120.78,120.14,120.14,14700.0
2008-01-31 11:35:00,120.14,120.55,119.99,120.03,8000.0,120.14,120.55,119.99,120.03,8000.0
2008-01-31 11:40:00,119.96,120.46,119.94,120.38,6100.0,119.96,120.46,119.94,120.38,6100.0
2008-01-31 11:45:00,120.45,121.61,120.44,121.6,10200.0,120.45,121.61,120.44,121.6,10200.0
2008-01-31 11:50:00,121.46,122.22,121.15,122.18,12900.0,121.46,122.22,121.15,122.18,12900.0
2008-01-31 11:55:00,122.08,122.08,121.0,121.14,16400.0,122.08,122.08,121.0,121.14,16400.0
2008-01-31 12:00:00,120.99,121.44,120.61,120.96,17400.0,120.99,121.44,120.61,120.96,17400.0
2008-01-31 12:05:00,121.03,121.03,120.08,120.12,11700.0,121.03,121.03,120.08,120.12,11700.0
2008-01-31 12:10:00,120.2,120.55,120.13,120.42,13300.0,120.2,120.55,120.13,120.42,13300.0
2008-01-31 12:15:00,120.34,120.44,120.11,120.24,5000.0,120.34,120.44,120.11,120.24,5000.0
2008-01-31 12:20:00,120.25,120.3,120.18,120.18,4500.0,120.25,120.3,120.18,120.18,4500.0
2008-01-31 12:25:00,120.27,120.27,119.94,120.01,10800.0,120.27,120.27,119.94,120.01,10800.0
2008-01-31 12:30:00,120.1,120.44,120.1,120.38,7900.0,120.1,120.44,120.1,120.38,7900.0
2008-01-31 12:35:00,120.33,120.49,120.19,120.39,6700.0,120.33,120.49,120.19,120.39,6700.0
2008-01-31 12:40:00,120.45,120.5,120.19,120.4,5300.0,120.45,120.5,120.19,120.4,5300.0
2008-01-31 12:45:00,120.39,120.4,120.27,120.29,2700.0,120.39,120.4,120.27,120.29,2700.0
2008-01-31 12:50:00,120.25,120.35,120.0,120.05,8200.0,120.25,120.35,120.0,120.05,8200.0
2008-01-31 12:55:00,120.0,120.4,120.0,120.28,9400.0,120.0,120.4,120.0,120.28,9400.0
2008-01-31 13:00:00,120.33,120.4,120.2,120.24,6000.0,120.33,120.4,120.2,120.24,6000.0
2008-01-31 13:05:00,120.21,120.3,120.06,120.12,5000.0,120.21,120.3,120.06,120.12,5000.0
2008-01-31 13:10:00,120.12,120.47,120.04,120.25,10700.0,120.12,120.47,120.04,120.25,10700.0
2008-01-31 13:15:00,120.35,120.43,120.11,120.18,4800.0,120.35,120.43,120.11,120.18,4800.0
2008-01-31 13:20:00,120.12,120.12,119.86,119.92,6000.0,120.12,120.12,119.86,119.92,6000.0
2008-01-31 13:25:00,119.96,120.3,119.96,120.27,4800.0,119.96,120.3,119.96,120.27,4800.0
2008-01-31 13:30:00,120.28,120.34,120.16,120.22,4200.0,120.28,120.34,120.16,120.22,4200.0
2008-01-31 13:35:00,120.25,120.36,120.1,120.23,4200.0,120.25,120.36,120.1,120.23,4200.0
2008-01-31 13:40:00,120.24,120.6,120.14,120.5,6300.0,120.24,120.6,120.14,120.5,6300.0
2008-01-31 13:45:00,120.47,120.75,120.43,120.75,5500.0,120.47,120.75,120.43,120.75,5500.0
2008-01-31 13:50:00,120.85,120.85,120.36,120.65,9900.0,120.85,120.85,120.36,120.65,9900.0
2008-01-31 13:55:00,120.71,120.74,119.84,120.14,13400.0,120.71,120.74,119.84,120.14,13400.0
2008-01-31 14:00:00,120.16,120.48,120.1,120.22,6800.0,120.16,120.48,120.1,120.22,6800.0
2008-01-31 14:05:00,120.16,120.33,120.1,120.28,7700.0,120.16,120.33,120.1,120.28,7700.0
2008-01-31 14:10:00,120.35,120.97,120.3,120.92,9000.0,120.35,120.97,120.3,120.92,9000.0
2008-01-31 14:15:00,120.85,121.2,120.71,121.1,8900.0,120.85,121.2,120.71,121.1,8900.0
2008-01-31 14:20:00,121.14,121.45,121.01,121.39,7800.0,121.14,121.45,121.01,121.39,7800.0
2008-01-31 14:25:00,121.24,121.53,120.69,120.96,9500.0,121.24,121.53,120.69,120.96,9500.0
2008-01-31 14:30:00,121.02,121.19,120.87,121.12,6200.0,121.02,121.19,120.87,121.12,6200.0
2008-01-31 14:35:00,121.12,121.17,120.71,120.84,10800.0,121.12,121.17,120.71,120.84,10800.0
2008-01-31 14:40:00,120.83,121.19,120.8,121.11,7000.0,120.83,121.19,120.8,121.11,7000.0
2008-01-31 14:45:00,121.21,121.65,121.21,121.58,9800.0,121.21,121.65,121.21,121.58,9800.0
2008-01-31 14:50:00,121.66,121.71,121.26,121.53,8200.0,121.66,121.71,121.26,121.53,8200.0
2008-01-31 14:55:00,121.46,121.74,121.39,121.7,6700.0,121.46,121.74,121.39,121.7,6700.0
2008-01-31 15:00:00,121.75,122.05,121.51,121.9,21600.0,121.75,122.05,121.51,121.9,21600.0
2008-01-31 15:05:00,121.9,122.18,121.72,122.06,20000.0,121.9,122.18,121.72,122.06,20000.0
2008-01-31 15:10:00,122.06,122.18,121.92,122.18,8700.0,122.06,122.18,121.92,122.18,8700.0
2008-01-31 15:15:00,122.13,122.18,121.94,122.17,7300.0,122.13,122.18,121.94,122.17,7300.0
2008-01-31 15:20:00,122.06,122.56,122.06,122.47,30700.0,122.06,122.56,122.06,122.47,30700.0
2008-01-31 15:25:00,122.56,122.74,122.41,122.66,18100.0,122.56,122.74,122.41,122.66,18100.0
2008-01-31 15:30:00,122.66,122.7,122.25,122.25,19400.0,122.66,122.7,122.25,122.25,19400.0
2008-01-31 15:35:00,122.21,122.37,121.94,122.09,24100.0,122.21,122.37,121.94,122.09,24100.0
2008-01-31 15:40:00,122.22,122.41,122.06,122.12,18200.0,122.22,122.41,122.06,122.12,18200.0
2008-01-31 15:45:00,122.05,122.39,121.94,121.98,27200.0,122.05,122.39,121.94,121.98,27200.0
2008-01-31 15:50:00,121.95,122.27,120.63,120.72,50700.0,121.95,122.27,120.63,120.72,50700.0
2008-01-31 15:55:00,120.87,121.16,120.33,120.67,41000.0,120.87,121.16,120.33,120.67,41000.0
2008-02-01 09:30:00,120.67,121.03,120.38,121.03,9400.0,120.67,121.03,120.38,121.03,9400.0
2008-02-01 09:35:00,120.9,121.17,120.46,121.06,19000.0,120.9,121.17,120.46,121.06,19000.0
2008-02-01 09:40:00,120.92,120.97,120.48,120.66,14300.0,120.92,120.97,120.48,120.66,14300.0
2008-02-01 09:45:00,120.61,120.61,120.01,120.12,36300.0,120.61,120.61,120.01,120.12,36300.0
2008-02-01 09:50:00,120.22,120.22,120.0,120.21,23800.0,120.22,120.22,120.0,120.21,23800.0
2008-02-01 09:55:00,120.21,120.36,119.94,120.15,32800.0,120.21,120.36,119.94,120.15,32800.0
2008-02-01 10:00:00,120.28,121.2,120.11,121.08,13200.0,120.28,121.2,120.11,121.08,13200.0
2008-02-01 10:05:00,121.11,121.48,120.92,120.92,16300.0,121.11,121.48,120.92,120.92,16300.0
2008-02-01 10:10:00,120.85,120.98,120.52,120.52,14600.0,120.85,120.98,120.52,120.52,14600.0
2008-02-01 10:15:00,120.64,120.69,120.27,120.35,10200.0,120.64,120.69,120.27,120.35,10200.0
2008-02-01 10:20:00,120.34,120.55,119.98,120.36,19100.0,120.34,120.55,119.98,120.36,19100.0
2008-02-01 10:25:00,120.26,120.33,119.95,120.14,9700.0,120.26,120.33,119.95,120.14,9700.0
2008-02-01 10:30:00,120.02,120.02,119.5,119.68,14300.0,120.02,120.02,119.5,119.68,14300.0
2008-02-01 10:35:00,119.64,119.71,119.41,119.61,25000.0,119.64,119.71,119.41,119.61,25000.0
2008-02-01 10:40:00,119.56,119.61,118.99,119.13,30600.0,119.56,119.61,118.99,119.13,30600.0
2008-02-01 10:45:00,119.01,119.39,118.7,119.28,15300.0,119.01,119.39,118.7,119.28,15300.0
2008-02-01 10:50:00,119.23,119.78,119.23,119.72,14900.0,119.23,119.78,119.23,119.72,14900.0
2008-02-01 10:55:00,119.71,119.82,119.5,119.75,30800.0,119.71,119.82,119.5,119.75,30800.0
2008-02-01 11:00:00,119.73,120.07,119.63,120.03,24400.0,119.73,120.07,119.63,120.03,24400.0
2008-02-01 11:05:00,120.07,120.07,119.5,119.61,25500.0,120.07,120.07,119.5,119.61,25500.0
2008-02-01 11:10:00,119.63,119.81,119.58,119.81,2900.0,119.63,119.81,119.58,119.81,2900.0
2008-02-01 11:15:00,119.84,119.89,119.4,119.45,5000.0,119.84,119.89,119.4,119.45,5000.0
2008-02-01 11:20:00,119.52,119.67,119.46,119.6,3400.0,119.52,119.67,119.46,119.6,3400.0
2008-02-01 11:25:00,119.66,119.84,119.5,119.5,5900.0,119.66,119.84,119.5,119.5,5900.0
2008-02-01 11:30:00,119.48,119.49,119.37,119.45,3600.0,119.48,119.49,119.37,119.45,3600.0
2008-02-01 11:35:00,119.48,119.51,119.39,119.51,3200.0,119.48,119.51,119.39,119.51,3200.0
2008-02-01 11:40:00,119.47,119.63,119.42,119.63,9800.0,119.47,119.63,119.42,119.63,9800.0
2008-02-01 11:45:00,119.63,120.02,119.63,120.02,8700.0,119.63,120.02,119.63,120.02,8700.0
2008-02-01 11:50:00,120.04,120.13,119.94,120.05,13700.0,120.04,120.13,119.94,120.05,13700.0
2008-02-01 11:55:00,120.04,120.09,119.85,119.92,9000.0,120.04,120.09,119.85,119.92,9000.0
2008-02-01 12:00:00,119.92,120.0,119.74,119.88,7100.0,119.92,120.0,119.74,119.88,7100.0
2008-02-01 12:05:00,120.01,120.08,119.81,119.86,10600.0,120.01,120.08,119.81,119.86,10600.0
2008-02-01 12:10:00,119.88,120.02,119.75,120.0,6200.0,119.88,120.02,119.75,120.0,6200.0
2008-02-01 12:15:00,119.98,120.18,119.81,120.12,14300.0,119.98,120.18,119.81,120.12,14300.0
2008-02-01 12:20:00,120.18,120.2,119.97,120.13,13000.0,120.18,120.2,119.97,120.13,13000.0
2008-02-01 12:25:00,120.12,120.28,120.1,120.27,6200.0,120.12,120.28,120.1,120.27,6200.0
2008-02-01 12:30:00,120.22,120.36,119.88,119.88,10400.0,120.22,120.36,119.88,119.88,10400.0
2008-02-01 12:35:00,120.0,120.0,119.68,119.79,6800.0,120.0,120.0,119.68,119.79,6800.0
2008-02-01 12:40:00,119.87,120.0,119.87,119.98,3100.0,119.87,120.0,119.87,119.98,3100.0
2008-02-01 12:45:00,119.94,119.94,119.7,119.78,4800.0,119.94,119.94,119.7,119.78,4800.0
2008-02-01 12:50:00,119.73,119.75,119.66,119.68,2600.0,119.73,119.75,119.66,119.68,2600.0
2008-02-01 12:55:00,119.73,119.8,119.55,119.6,5300.0,119.73,119.8,119.55,119.6,5300.0
2008-02-01 13:00:00,119.6,120.22,119.53,120.08,11200.0,119.6,120.22,119.53,120.08,11200.0
2008-02-01 13:05:00,120.06,120.3,120.04,120.3,8000.0,120.06,120.3,120.04,120.3,8000.0
2008-02-01 13:10:00,120.35,120.38,120.14,120.18,5400.0,120.35,120.38,120.14,120.18,5400.0
2008-02-01 13:15:00,120.24,120.34,120.16,120.17,5200.0,120.24,120.34,120.16,120.17,5200.0
2008-02-01 13:20:00,120.18,120.38,120.17,120.38,4000.0,120.18,120.38,120.17,120.38,4000.0
2008-02-01 13:25:00,120.39,120.49,120.29,120.44,4400.0,120.39,120.49,120.29,120.44,4400.0
2008-02-01 13:30:00,120.43,120.44,120.3,120.3,7600.0,120.43,120.44,120.3,120.3,7600.0
2008-02-01 13:35:00,120.37,120.37,120.12,120.18,4400.0,120.37,120.37,120.12,120.18,4400.0
2008-02-01 13:40:00,120.16,120.59,120.05,120.43,12100.0,120.16,120.59,120.05,120.43,12100.0
2008-02-01 13:45:00,120.47,120.71,120.44,120.59,9900.0,120.47,120.71,120.44,120.59,9900.0
2008-02-01 13:50:00,120.64,120.74,120.51,120.58,2900.0,120.64,120.74,120.51,120.58,2900.0
2008-02-01 13:55:00,120.53,120.65,120.22,120.22,6000.0,120.53,120.65,120.22,120.22,6000.0
2008-02-01 14:00:00,120.24,120.36,120.1,120.11,4900.0,120.24,120.36,120.1,120.11,4900.0
2008-02-01 14:05:00,120.16,120.54,120.08,120.47,6100.0,120.16,120.54,120.08,120.47,6100.0
2008-02-01 14:10:00,120.48,120.71,120.43,120.66,4300.0,120.48,120.71,120.43,120.66,4300.0
2008-02-01 14:15:00,120.67,120.69,120.54,120.64,4700.0,120.67,120.69,120.54,120.64,4700.0
2008-02-01 14:20:00,120.65,120.9,120.65,120.8,7800.0,120.65,120.9,120.65,120.8,7800.0
2008-02-01 14:25:00,120.89,120.98,120.86,120.94,3000.0,120.89,120.98,120.86,120.94,3000.0
2008-02-01 14:30:00,120.98,121.22,120.97,121.18,7200.0,120.98,121.22,120.97,121.18,7200.0
2008-02-01 14:35:00,121.22,121.37,121.13,121.21,7700.0,121.22,121.37,121.13,121.21,7700.0
2008-02-01 14:40:00,121.25,121.55,121.25,121.36,8200.0,121.25,121.55,121.25,121.36,8200.0
2008-02-01 14:45:00,121.39,121.42,121.28,121.32,8000.0,121.39,121.42,121.28,121.32,8000.0
2008-02-01 14:50:00,121.41,121.67,121.34,121.47,9600.0,121.41,121.67,121.34,121.47,9600.0
2008-02-01 14:55:00,121.52,121.61,121.36,121.43,8300.0,121.52,121.61,121.36,121.43,8300.0
2008-02-01 15:00:00,121.38,121.52,121.31,121.47,6400.0,121.38,121.52,121.31,121.47,6400.0
2008-02-01 15:05:00,121.51,121.7,121.49,121.55,7900.0,121.51,121.7,121.49,121.55,7900.0
2008-02-01 15:10:00,121.55,121.85,121.55,121.66,11100.0,121.55,121.85,121.55,121.66,11100.0
2008-02-01 15:15:00,121.64,121.74,121.28,121.54,9600.0,121.64,121.74,121.28,121.54,9600.0
2008-02-01 15:20:00,121.43,121.56,121.2,121.41,8300.0,121.43,121.56,121.2,121.41,8300.0
2008-02-01 15:25:00,121.41,121.52,121.31,121.37,8700.0,121.41,121.52,121.31,121.37,8700.0
2008-02-01 15:30:00,121.35,121.46,121.3,121.44,9100.0,121.35,121.46,121.3,121.44,9100.0
2008-02-01 15:35:00,121.42,121.55,121.28,121.55,9400.0,121.42,121.55,121.28,121.55,9400.0
2008-02-01 15:40:00,121.54,121.8,121.54,121.71,11400.0,121.54,121.8,121.54,121.71,11400.0
2008-02-01 15:45:00,121.67,121.72,121.38,121.72,17800.0,121.67,121.72,121.38,121.72,17800.0
2008-02-01 15:50:00,121.69,121.83,121.52,121.67,17900.0,121.69,121.83,121.52,121.67,17900.0
2008-02-01 15:55:00,121.63,121.63,121.45,121.58,14800.0,121.63,121.63,121.45,121.58,14800.0
2008-02-04 09:30:00,121.62,121.62,121.15,121.2,8600.0,121.62,121.62,121.15,121.2,8600.0
2008-02-04 09:35:00,121.23,121.23,119.71,119.83,11300.0,121.23,121.23,119.71,119.83,11300.0
2008-02-04 09:40:00,119.8,120.45,119.07,119.38,19500.0,119.8,120.45,119.07,119.38,19500.0
2008-02-04 09:45:00,119.4,119.88,119.4,119.64,4500.0,119.4,119.88,119.4,119.64,4500.0
2008-02-04 09:50:00,119.5,119.53,119.09,119.36,11800.0,119.5,119.53,119.09,119.36,11800.0
2008-02-04 09:55:00,119.35,119.35,118.8,119.06,8400.0,119.35,119.35,118.8,119.06,8400.0
2008-02-04 10:00:00,119.09,119.3,118.5,119.12,12900.0,119.09,119.3,118.5,119.12,12900.0
2008-02-04 10:05:00,119.03,119.04,118.11,118.8,11900.0,119.03,119.04,118.11,118.8,11900.0
2008-02-04 10:10:00,118.78,119.46,118.51,119.25,10200.0,118.78,119.46,118.51,119.25,10200.0
2008-02-04 10:15:00,119.2,119.32,118.52,118.55,10800.0,119.2,119.32,118.52,118.55,10800.0
2008-02-04 10:20:00,118.61,118.61,118.01,118.14,12700.0,118.61,118.61,118.01,118.14,12700.0
2008-02-04 10:25:00,118.2,118.42,118.02,118.13,13900.0,118.2,118.42,118.02,118.13,13900.0
2008-02-04 10:30:00,118.13,118.13,117.31,117.37,21900.0,118.13,118.13,117.31,117.37,21900.0
2008-02-04 10:35:00,117.45,117.65,117.01,117.01,13100.0,117.45,117.65,117.01,117.01,13100.0
2008-02-04 10:40:00,117.02,117.48,116.83,117.47,25700.0,117.02,117.48,116.83,117.47,25700.0
2008-02-04 10:45:00,117.46,117.46,116.9,117.4,10600.0,117.46,117.46,116.9,117.4,10600.0
2008-02-04 10:50:00,117.36,117.64,117.3,117.64,5200.0,117.36,117.64,117.3,117.64,5200.0
2008-02-04 10:55:00,117.67,117.75,117.32,117.55,13000.0,117.67,117.75,117.32,117.55,13000.0
2008-02-04 11:00:00,117.62,117.96,117.55,117.93,7800.0,117.62,117.96,117.55,117.93,7800.0
2008-02-04 11:05:00,117.88,118.26,117.8,118.26,22700.0,117.88,118.26,117.8,118.26,22700.0
2008-02-04 11:10:00,118.17,118.25,117.87,118.1,5100.0,118.17,118.25,117.87,118.1,5100.0
2008-02-04 11:15:00,118.0,118.4,117.92,117.96,11900.0,118.0,118.4,117.92,117.96,11900.0
2008-02-04 11:20:00,117.92,118.31,117.92,118.17,8200.0,117.92,118.31,117.92,118.17,8200.0
2008-02-04 11:25:00,118.25,118.4,118.18,118.39,3100.0,118.25,118.4,118.18,118.39,3100.0
2008-02-04 11:30:00,118.39,118.82,118.39,118.7,16300.0,118.39,118.82,118.39,118.7,16300.0
2008-02-04 11:35:00,118.7,118.99,118.56,118.84,12900.0,118.7,118.99,118.56,118.84,12900.0
2008-02-04 11:40:00,118.85,118.85,118.6,118.61,9300.0,118.85,118.85,118.6,118.61,9300.0
2008-02-04 11:45:00,118.76,118.86,118.66,118.69,19300.0,118.76,118.86,118.66,118.69,19300.0
2008-02-04 11:50:00,118.66,118.76,118.49,118.59,9800.0,118.66,118.76,118.49,118.59,9800.0
2008-02-04 11:55:00,118.5,118.55,117.88,117.88,7400.0,118.5,118.55,117.88,117.88,7400.0
2008-02-04 12:00:00,117.9,118.07,117.83,117.97,7100.0,117.9,118.07,117.83,117.97,7100.0
2008-02-04 12:05:00,118.01,118.07,117.76,117.76,3500.0,118.01,118.07,117.76,117.76,3500.0
2008-02-04 12:10:00,117.76,117.9,117.41,117.6,9300.0,117.76,117.9,117.41,117.6,9300.0
2008-02-04 12:15:00,117.53,117.81,117.5,117.69,4900.0,117.53,117.81,117.5,117.69,4900.0
2008-02-04 12:20:00,117.63,117.63,117.4,117.41,6400.0,117.63,117.63,117.4,117.41,6400.0
2008-02-04 12:25:00,117.48,117.61,117.36,117.4,5500.0,117.48,117.61,117.36,117.4,5500.0
2008-02-04 12:30:00,117.52,117.57,117.37,117.56,3200.0,117.52,117.57,117.37,117.56,3200.0
2008-02-04 12:35:00,117.6,117.8,117.35,117.38,5100.0,117.6,117.8,117.35,117.38,5100.0
2008-02-04 12:40:00,117.31,117.35,117.2,117.35,5000.0,117.31,117.35,117.2,117.35,5000.0
2008-02-04 12:45:00,117.4,117.56,117.37,117.51,2500.0,117.4,117.56,117.37,117.51,2500.0
2008-02-04 12:50:00,117.51,117.76,117.51,117.55,4600.0,117.51,117.76,117.51,117.55,4600.0
2008-02-04 12:55:00,117.61,117.76,117.5,117.64,5500.0,117.61,117.76,117.5,117.64,5500.0
2008-02-04 13:00:00,117.64,117.66,117.57,117.57,1300.0,117.64,117.66,117.57,117.57,1300.0
2008-02-04 13:05:00,117.51,117.51,116.91,116.92,10900.0,117.51,117.51,116.91,116.92,10900.0
2008-02-04 13:10:00,116.99,117.13,116.88,117.13,14800.0,116.99,117.13,116.88,117.13,14800.0
2008-02-04 13:15:00,117.21,117.42,117.21,117.42,1900.0,117.21,117.42,117.21,117.42,1900.0
2008-02-04 13:20:00,117.43,117.5,117.34,117.34,2900.0,117.43,117.5,117.34,117.34,2900.0
2008-02-04 13:25:00,117.34,117.36,116.93,116.93,5600.0,117.34,117.36,116.93,116.93,5600.0
2008-02-04 13:30:00,116.91,117.05,116.9,116.98,5200.0,116.91,117.05,116.9,116.98,5200.0
2008-02-04 13:35:00,117.01,117.46,116.99,117.45,11600.0,117.01,117.46,116.99,117.45,11600.0
2008-02-04 13:40:00,117.48,117.65,117.48,117.59,4600.0,117.48,117.65,117.48,117.59,4600.0
2008-02-04 13:45:00,117.65,117.73,117.64,117.65,2500.0,117.65,117.73,117.64,117.65,2500.0
2008-02-04 13:50:00,117.66,117.79,117.52,117.74,4800.0,117.66,117.79,117.52,117.74,4800.0
2008-02-04 13:55:00,117.77,117.95,117.77,117.93,2100.0,117.77,117.95,117.77,117.93,2100.0
2008-02-04 14:00:00,117.9,117.98,117.72,117.93,6500.0,117.9,117.98,117.72,117.93,6500.0
2008-02-04 14:05:00,117.93,118.03,117.82,118.0,13200.0,117.93,118.03,117.82,118.0,13200.0
2008-02-04 14:10:00,117.97,118.0,117.7,117.98,9400.0,117.97,118.0,117.7,117.98,9400.0
2008-02-04 14:15:00,117.93,118.08,117.79,118.08,4900.0,117.93,118.08,117.79,118.08,4900.0
2008-02-04 14:20:00,118.0,118.14,117.97,118.08,7900.0,118.0,118.14,117.97,118.08,7900.0
2008-02-04 14:25:00,118.14,118.19,117.8,117.8,4500.0,118.14,118.19,117.8,117.8,4500.0
2008-02-04 14:30:00,117.81,117.85,117.42,117.42,6700.0,117.81,117.85,117.42,117.42,6700.0
2008-02-04 14:35:00,117.45,117.54,117.27,117.27,4100.0,117.45,117.54,117.27,117.27,4100.0
2008-02-04 14:40:00,117.31,117.57,117.27,117.54,2400.0,117.31,117.57,117.27,117.54,2400.0
2008-02-04 14:45:00,117.57,118.06,117.56,118.06,4200.0,117.57,118.06,117.56,118.06,4200.0
2008-02-04 14:50:00,118.06,118.15,117.75,117.76,6900.0,118.06,118.15,117.75,117.76,6900.0
2008-02-04 14:55:00,117.71,117.82,117.55,117.82,3000.0,117.71,117.82,117.55,117.82,3000.0
2008-02-04 15:00:00,117.82,118.1,117.77,118.1,6800.0,117.82,118.1,117.77,118.1,6800.0
2008-02-04 15:05:00,118.15,118.15,117.97,118.1,9100.0,118.15,118.15,117.97,118.1,9100.0
2008-02-04 15:10:00,118.08,118.19,117.89,118.14,12300.0,118.08,118.19,117.89,118.14,12300.0
2008-02-04 15:15:00,118.09,118.15,117.96,117.96,5500.0,118.09,118.15,117.96,117.96,5500.0
2008-02-04 15:20:00,118.0,118.46,117.68,118.25,14800.0,118.0,118.46,117.68,118.25,14800.0
2008-02-04 15:25:00,117.95,118.3,117.95,118.05,19800.0,117.95,118.3,117.95,118.05,19800.0
2008-02-04 15:30:00,118.08,118.1,117.66,117.71,13500.0,118.08,118.1,117.66,117.71,13500.0
2008-02-04 15:35:00,117.71,117.96,117.41,117.96,9400.0,117.71,117.96,117.41,117.96,9400.0
2008-02-04 15:40:00,117.95,118.18,117.81,117.98,10300.0,117.95,118.18,117.81,117.98,10300.0
2008-02-04 15:45:00,117.88,117.98,117.7,117.77,17000.0,117.88,117.98,117.7,117.77,17000.0
2008-02-04 15:50:00,117.78,117.99,117.77,117.91,9100.0,117.78,117.99,117.77,117.91,9100.0
2008-02-04 15:55:00,117.88,117.91,117.51,117.6,29100.0,117.88,117.91,117.51,117.6,29100.0
2008-02-05 09:30:00,115.77,117.64,115.77,116.89,14100.0,115.77,117.64,115.77,116.89,14100.0
2008-02-05 09:35:00,116.95,116.95,116.1,116.1,17800.0,116.95,116.95,116.1,116.1,17800.0
2008-02-05 09:40:00,115.95,116.13,115.2,115.33,13700.0,115.95,116.13,115.2,115.33,13700.0
2008-02-05 09:45:00,115.26,115.62,115.2,115.35,10000.0,115.26,115.62,115.2,115.35,10000.0
2008-02-05 09:50:00,115.34,116.0,115.34,116.0,12200.0,115.34,116.0,115.34,116.0,12200.0
2008-02-05 09:55:00,116.0,117.0,115.97,116.8,18000.0,116.0,117.0,115.97,116.8,18000.0
2008-02-05 10:00:00,116.68,117.08,116.45,116.91,11700.0,116.68,117.08,116.45,116.91,11700.0
2008-02-05 10:05:00,116.86,117.31,116.69,117.2,25800.0,116.86,117.31,116.69,117.2,25800.0
2008-02-05 10:10:00,117.05,117.25,116.63,116.63,11200.0,117.05,117.25,116.63,116.63,11200.0
2008-02-05 10:15:00,116.59,117.58,116.38,117.15,13700.0,116.59,117.58,116.38,117.15,13700.0
2008-02-05 10:20:00,117.14,117.47,117.06,117.29,9700.0,117.14,117.47,117.06,117.29,9700.0
2008-02-05 10:25:00,117.4,118.05,117.35,117.95,12200.0,117.4,118.05,117.35,117.95,12200.0
2008-02-05 10:30:00,118.07,118.31,117.77,117.83,9100.0,118.07,118.31,117.77,117.83,9100.0
2008-02-05 10:35:00,117.88,118.08,117.69,118.07,11500.0,117.88,118.08,117.69,118.07,11500.0
2008-02-05 10:40:00,118.03,118.05,117.58,117.75,11100.0,118.03,118.05,117.58,117.75,11100.0
2008-02-05 10:45:00,117.76,117.82,117.64,117.67,8000.0,117.76,117.82,117.64,117.67,8000.0
2008-02-05 10:50:00,117.7,117.76,117.35,117.59,6000.0,117.7,117.76,117.35,117.59,6000.0
2008-02-05 10:55:00,117.58,117.58,117.15,117.15,8100.0,117.58,117.58,117.15,117.15,8100.0
2008-02-05 11:00:00,117.21,117.21,116.87,116.98,5000.0,117.21,117.21,116.87,116.98,5000.0
2008-02-05 11:05:00,116.89,117.04,116.63,116.74,8200.0,116.89,117.04,116.63,116.74,8200.0
2008-02-05 11:10:00,116.69,116.83,116.64,116.83,4000.0,116.69,116.83,116.64,116.83,4000.0
2008-02-05 11:15:00,116.8,116.88,116.5,116.52,5700.0,116.8,116.88,116.5,116.52,5700.0
2008-02-05 11:20:00,116.62,116.95,116.59,116.7,7300.0,116.62,116.95,116.59,116.7,7300.0
2008-02-05 11:25:00,116.77,117.25,116.75,117.16,5600.0,116.77,117.25,116.75,117.16,5600.0
2008-02-05 11:30:00,117.16,117.32,116.85,117.1,6200.0,117.16,117.32,116.85,117.1,6200.0
2008-02-05 11:35:00,117.23,117.65,117.23,117.62,3200.0,117.23,117.65,117.23,117.62,3200.0
2008-02-05 11:40:00,117.65,117.72,117.33,117.42,6300.0,117.65,117.72,117.33,117.42,6300.0
2008-02-05 11:45:00,117.49,118.15,117.49,117.56,14900.0,117.49,118.15,117.49,117.56,14900.0
2008-02-05 11:50:00,117.59,117.66,117.33,117.55,6300.0,117.59,117.66,117.33,117.55,6300.0
2008-02-05 11:55:00,117.55,117.83,117.52,117.62,3600.0,117.55,117.83,117.52,117.62,3600.0
2008-02-05 12:00:00,117.64,117.71,117.37,117.57,6400.0,117.64,117.71,117.37,117.57,6400.0
2008-02-05 12:05:00,117.59,117.93,117.55,117.6,5900.0,117.59,117.93,117.55,117.6,5900.0
2008-02-05 12:10:00,117.64,117.75,117.3,117.55,7100.0,117.64,117.75,117.3,117.55,7100.0
2008-02-05 12:15:00,117.54,117.9,117.49,117.78,5700.0,117.54,117.9,117.49,117.78,5700.0
2008-02-05 12:20:00,117.78,117.79,117.48,117.59,4300.0,117.78,117.79,117.48,117.59,4300.0
2008-02-05 12:25:00,117.57,117.96,117.43,117.62,7900.0,117.57,117.96,117.43,117.62,7900.0
2008-02-05 12:30:00,117.61,118.11,117.61,117.73,5000.0,117.61,118.11,117.61,117.73,5000.0
2008-02-05 12:35:00,117.76,117.81,117.27,117.43,13000.0,117.76,117.81,117.27,117.43,13000.0
2008-02-05 12:40:00,117.5,117.62,117.34,117.6,4000.0,117.5,117.62,117.34,117.6,4000.0
2008-02-05 12:45:00,117.6,117.85,117.46,117.69,5300.0,117.6,117.85,117.46,117.69,5300.0
2008-02-05 12:50:00,117.64,117.82,117.57,117.57,3700.0,117.64,117.82,117.57,117.57,3700.0
2008-02-05 12:55:00,117.54,117.54,117.11,117.11,4300.0,117.54,117.54,117.11,117.11,4300.0
2008-02-05 13:00:00,117.1,117.59,117.1,117.23,7000.0,117.1,117.59,117.1,117.23,7000.0
2008-02-05 13:05:00,117.13,117.24,116.79,116.79,3600.0,117.13,117.24,116.79,116.79,3600.0
2008-02-05 13:10:00,116.77,116.77,116.36,116.42,5900.0,116.77,116.77,116.36,116.42,5900.0
2008-02-05 13:15:00,116.37,116.69,116.32,116.67,5800.0,116.37,116.69,116.32,116.67,5800.0
2008-02-05 13:20:00,116.62,117.05,116.52,116.83,5000.0,116.62,117.05,116.52,116.83,5000.0
2008-02-05 13:25:00,116.84,116.9,116.52,116.52,5500.0,116.84,116.9,116.52,116.52,5500.0
2008-02-05 13:30:00,116.61,116.65,116.23,116.23,6400.0,116.61,116.65,116.23,116.23,6400.0
2008-02-05 13:35:00,116.18,116.41,116.09,116.34,6200.0,116.18,116.41,116.09,116.34,6200.0
2008-02-05 13:40:00,116.44,116.55,116.2,116.2,5200.0,116.44,116.55,116.2,116.2,5200.0
2008-02-05 13:45:00,116.28,116.34,115.89,115.94,9000.0,116.28,116.34,115.89,115.94,9000.0
2008-02-05 13:50:00,115.89,115.96,115.79,115.94,4300.0,115.89,115.96,115.79,115.94,4300.0
2008-02-05 13:55:00,115.83,115.9,115.76,115.83,2100.0,115.83,115.9,115.76,115.83,2100.0
2008-02-05 14:00:00,115.91,115.91,115.54,115.59,10900.0,115.91,115.91,115.54,115.59,10900.0
2008-02-05 14:05:00,115.57,116.09,115.54,115.95,9800.0,115.57,116.09,115.54,115.95,9800.0
2008-02-05 14:10:00,116.03,116.07,115.85,115.85,4300.0,116.03,116.07,115.85,115.85,4300.0
2008-02-05 14:15:00,115.84,116.17,115.72,116.17,8100.0,115.84,116.17,115.72,116.17,8100.0
2008-02-05 14:20:00,116.15,116.16,115.7,115.84,5400.0,116.15,116.16,115.7,115.84,5400.0
2008-02-05 14:25:00,115.98,116.11,115.69,115.85,6500.0,115.98,116.11,115.69,115.85,6500.0
2008-02-05 14:30:00,115.88,116.2,115.88,116.2,4300.0,115.88,116.2,115.88,116.2,4300.0
2008-02-05 14:35:00,116.11,116.5,116.11,116.5,7800.0,116.11,116.5,116.11,116.5,7800.0
2008-02-05 14:40:00,116.55,116.55,116.09,116.21,6500.0,116.55,116.55,116.09,116.21,6500.0
2008-02-05 14:45:00,116.19,116.19,115.85,116.0,7900.0,116.19,116.19,115.85,116.0,7900.0
2008-02-05 14:50:00,115.99,116.0,115.58,115.62,17200.0,115.99,116.0,115.58,115.62,17200.0
2008-02-05 14:55:00,115.6,115.71,115.53,115.62,3500.0,115.6,115.71,115.53,115.62,3500.0
2008-02-05 15:00:00,115.6,115.63,115.31,115.36,7200.0,115.6,115.63,115.31,115.36,7200.0
2008-02-05 15:05:00,115.34,115.42,115.16,115.19,8400.0,115.34,115.42,115.16,115.19,8400.0
2008-02-05 15:10:00,115.19,115.41,115.13,115.41,9300.0,115.19,115.41,115.13,115.41,9300.0
2008-02-05 15:15:00,115.46,115.46,115.23,115.44,7600.0,115.46,115.46,115.23,115.44,7600.0
2008-02-05 15:20:00,115.47,115.51,115.31,115.38,20900.0,115.47,115.51,115.31,115.38,20900.0
2008-02-05 15:25:00,115.38,115.59,115.13,115.34,48200.0,115.38,115.59,115.13,115.34,48200.0
2008-02-05 15:30:00,115.37,115.6,115.23,115.53,13700.0,115.37,115.6,115.23,115.53,13700.0
2008-02-05 15:35:00,115.56,116.0,115.5,115.85,14600.0,115.56,116.0,115.5,115.85,14600.0
2008-02-05 15:40:00,115.86,115.86,115.19,115.36,10500.0,115.86,115.86,115.19,115.36,10500.0
2008-02-05 15:45:00,115.39,115.49,114.71,114.74,19400.0,115.39,115.49,114.71,114.74,19400.0
2008-02-05 15:50:00,114.72,115.01,114.71,114.85,11400.0,114.72,115.01,114.71,114.85,11400.0
2008-02-05 15:55:00,114.86,114.93,114.58,114.85,19500.0,114.86,114.93,114.58,114.85,19500.0
2008-02-06 09:30:00,115.44,116.85,115.44,116.5,11500.0,115.44,116.85,115.44,116.5,11500.0
2008-02-06 09:35:00,116.5,116.5,115.74,115.77,7600.0,116.5,116.5,115.74,115.77,7600.0
2008-02-06 09:40:00,115.83,115.83,115.61,115.64,5400.0,115.83,115.83,115.61,115.64,5400.0
2008-02-06 09:45:00,115.67,116.23,115.49,115.82,8000.0,115.67,116.23,115.49,115.82,8000.0
2008-02-06 09:50:00,115.84,115.97,115.49,115.49,9100.0,115.84,115.97,115.49,115.49,9100.0
2008-02-06 09:55:00,115.46,115.77,115.3,115.33,6400.0,115.46,115.77,115.3,115.33,6400.0
2008-02-06 10:00:00,115.32,115.88,115.32,115.83,9900.0,115.32,115.88,115.32,115.83,9900.0
2008-02-06 10:05:00,115.83,116.38,115.81,116.23,6700.0,115.83,116.38,115.81,116.23,6700.0
2008-02-06 10:10:00,116.35,116.62,116.01,116.62,10500.0,116.35,116.62,116.01,116.62,10500.0
2008-02-06 10:15:00,116.62,116.66,116.16,116.33,10800.0,116.62,116.66,116.16,116.33,10800.0
2008-02-06 10:20:00,116.5,116.7,116.5,116.55,5800.0,116.5,116.7,116.5,116.55,5800.0
2008-02-06 10:25:00,116.55,116.58,116.29,116.3,9000.0,116.55,116.58,116.29,116.3,9000.0
2008-02-06 10:30:00,116.4,116.9,116.4,116.8,21000.0,116.4,116.9,116.4,116.8,21000.0
2008-02-06 10:35:00,116.75,117.75,116.68,117.72,14200.0,116.75,117.75,116.68,117.72,14200.0
2008-02-06 10:40:00,117.63,117.94,117.38,117.81,14500.0,117.63,117.94,117.38,117.81,14500.0
2008-02-06 10:45:00,117.97,118.36,117.71,117.76,17900.0,117.97,118.36,117.71,117.76,17900.0
2008-02-06 10:50:00,117.77,117.77,117.41,117.41,6500.0,117.77,117.77,117.41,117.41,6500.0
2008-02-06 10:55:00,117.37,117.7,117.37,117.51,7100.0,117.37,117.7,117.37,117.51,7100.0
2008-02-06 11:00:00,117.53,117.9,117.31,117.89,13600.0,117.53,117.9,117.31,117.89,13600.0
2008-02-06 11:05:00,117.96,118.17,117.86,117.9,6600.0,117.96,118.17,117.86,117.9,6600.0
2008-02-06 11:10:00,117.85,117.86,117.61,117.77,7600.0,117.85,117.86,117.61,117.77,7600.0
2008-02-06 11:15:00,117.75,118.2,117.6,117.6,10300.0,117.75,118.2,117.6,117.6,10300.0
2008-02-06 11:20:00,117.6,118.1,117.6,117.94,6500.0,117.6,118.1,117.6,117.94,6500.0
2008-02-06 11:25:00,117.96,118.15,117.96,118.01,6500.0,117.96,118.15,117.96,118.01,6500.0
2008-02-06 11:30:00,118.06,118.26,117.79,117.79,9900.0,118.06,118.26,117.79,117.79,9900.0
2008-02-06 11:35:00,117.74,117.97,117.63,117.63,8600.0,117.74,117.97,117.63,117.63,8600.0
2008-02-06 11:40:00,117.54,117.62,117.34,117.58,7600.0,117.54,117.62,117.34,117.58,7600.0
2008-02-06 11:45:00,117.64,117.8,117.42,117.47,8200.0,117.64,117.8,117.42,117.47,8200.0
2008-02-06 11:50:00,117.4,117.53,117.39,117.51,2600.0,117.4,117.53,117.39,117.51,2600.0
2008-02-06 11:55:00,117.58,117.61,117.44,117.61,3500.0,117.58,117.61,117.44,117.61,3500.0
2008-02-06 12:00:00,117.59,117.59,117.45,117.5,3500.0,117.59,117.59,117.45,117.5,3500.0
2008-02-06 12:05:00,117.53,117.74,117.53,117.58,3800.0,117.53,117.74,117.53,117.58,3800.0
2008-02-06 12:10:00,117.56,117.56,117.28,117.32,4600.0,117.56,117.56,117.28,117.32,4600.0
2008-02-06 12:15:00,117.32,117.33,117.01,117.05,4100.0,117.32,117.33,117.01,117.05,4100.0
2008-02-06 12:20:00,117.11,117.19,117.09,117.18,1000.0,117.11,117.19,117.09,117.18,1000.0
2008-02-06 12:25:00,117.2,117.25,116.97,117.01,4300.0,117.2,117.25,116.97,117.01,4300.0
2008-02-06 12:30:00,117.01,117.39,117.01,117.14,4700.0,117.01,117.39,117.01,117.14,4700.0
2008-02-06 12:35:00,117.14,117.24,117.04,117.14,2000.0,117.14,117.24,117.04,117.14,2000.0
2008-02-06 12:40:00,117.1,117.13,116.93,116.93,1800.0,117.1,117.13,116.93,116.93,1800.0
2008-02-06 12:45:00,116.93,116.99,116.83,116.86,2700.0,116.93,116.99,116.83,116.86,2700.0
2008-02-06 12:50:00,116.83,116.87,116.59,116.69,5700.0,116.83,116.87,116.59,116.69,5700.0
2008-02-06 12:55:00,116.69,116.7,116.39,116.45,4500.0,116.69,116.7,116.39,116.45,4500.0
2008-02-06 13:00:00,116.55,116.94,116.47,116.9,7900.0,116.55,116.94,116.47,116.9,7900.0
2008-02-06 13:05:00,116.84,117.15,116.84,117.14,5600.0,116.84,117.15,116.84,117.14,5600.0
2008-02-06 13:10:00,117.07,117.11,116.36,116.46,7000.0,117.07,117.11,116.36,116.46,7000.0
2008-02-06 13:15:00,116.37,116.64,116.31,116.49,8400.0,116.37,116.64,116.31,116.49,8400.0
2008-02-06 13:20:00,116.5,116.87,116.49,116.83,6900.0,116.5,116.87,116.49,116.83,6900.0
2008-02-06 13:25:00,116.79,116.9,116.65,116.8,3000.0,116.79,116.9,116.65,116.8,3000.0
2008-02-06 13:30:00,116.8,116.84,116.63,116.66,3300.0,116.8,116.84,116.63,116.66,3300.0
2008-02-06 13:35:00,116.7,116.71,116.14,116.14,5500.0,116.7,116.71,116.14,116.14,5500.0
2008-02-06 13:40:00,116.14,116.14,115.91,115.91,5700.0,116.14,116.14,115.91,115.91,5700.0
2008-02-06 13:45:00,115.8,116.14,115.76,116.01,4700.0,115.8,116.14,115.76,116.01,4700.0
2008-02-06 13:50:00,116.01,116.25,115.82,115.82,5700.0,116.01,116.25,115.82,115.82,5700.0
2008-02-06 13:55:00,115.82,115.83,115.4,115.4,9400.0,115.82,115.83,115.4,115.4,9400.0
2008-02-06 14:00:00,115.53,115.53,115.35,115.52,8300.0,115.53,115.53,115.35,115.52,8300.0
2008-02-06 14:05:00,115.48,115.48,115.27,115.48,4000.0,115.48,115.48,115.27,115.48,4000.0
2008-02-06 14:10:00,115.43,115.43,114.7,114.76,8300.0,115.43,115.43,114.7,114.76,8300.0
2008-02-06 14:15:00,114.82,114.96,114.63,114.74,5600.0,114.82,114.96,114.63,114.74,5600.0
2008-02-06 14:20:00,114.69,114.88,114.57,114.7,11000.0,114.69,114.88,114.57,114.7,11000.0
2008-02-06 14:25:00,114.88,115.0,114.8,114.95,4000.0,114.88,115.0,114.8,114.95,4000.0
2008-02-06 14:30:00,114.91,115.01,114.78,114.84,3400.0,114.91,115.01,114.78,114.84,3400.0
2008-02-06 14:35:00,114.85,115.08,114.81,115.08,3800.0,114.85,115.08,114.81,115.08,3800.0
2008-02-06 14:40:00,115.06,115.29,115.06,115.29,5500.0,115.06,115.29,115.06,115.29,5500.0
2008-02-06 14:45:00,115.27,115.54,115.21,115.44,6600.0,115.27,115.54,115.21,115.44,6600.0
2008-02-06 14:50:00,115.44,115.48,114.99,115.16,6200.0,115.44,115.48,114.99,115.16,6200.0
2008-02-06 14:55:00,115.26,115.62,115.25,115.35,6500.0,115.26,115.62,115.25,115.35,6500.0
2008-02-06 15:00:00,115.37,115.45,115.26,115.45,6400.0,115.37,115.45,115.26,115.45,6400.0
2008-02-06 15:05:00,115.39,115.51,115.26,115.51,3000.0,115.39,115.51,115.26,115.51,3000.0
2008-02-06 15:10:00,115.49,115.61,115.25,115.25,6300.0,115.49,115.61,115.25,115.25,6300.0
2008-02-06 15:15:00,115.29,115.29,114.7,115.19,18400.0,115.29,115.29,114.7,115.19,18400.0
2008-02-06 15:20:00,115.09,115.3,114.74,115.2,11100.0,115.09,115.3,114.74,115.2,11100.0
2008-02-06 15:25:00,115.26,115.4,114.96,115.24,90300.0,115.26,115.4,114.96,115.24,90300.0
2008-02-06 15:30:00,115.18,115.21,114.69,114.75,10800.0,115.18,115.21,114.69,114.75,10800.0
2008-02-06 15:35:00,114.76,115.03,114.55,114.85,15200.0,114.76,115.03,114.55,114.85,15200.0
2008-02-06 15:40:00,114.84,115.05,114.69,114.74,13300.0,114.84,115.05,114.69,114.74,13300.0
2008-02-06 15:45:00,114.79,114.86,114.44,114.75,9600.0,114.79,114.86,114.44,114.75,9600.0
2008-02-06 15:50:00,114.68,114.68,114.28,114.46,18800.0,114.68,114.68,114.28,114.46,18800.0
2008-02-06 15:55:00,114.45,114.45,114.0,114.01,23300.0,114.45,114.45,114.0,114.01,23300.0
2008-02-07 09:30:00,113.15,113.15,111.31,111.63,48100.0,113.15,113.15,111.31,111.63,48100.0
2008-02-07 09:35:00,111.63,113.81,111.58,113.26,33500.0,111.63,113.81,111.58,113.26,33500.0
2008-02-07 09:40:00,113.38,113.66,113.26,113.26,13100.0,113.38,113.66,113.26,113.26,13100.0
2008-02-07 09:45:00,113.12,113.2,112.49,112.58,23800.0,113.12,113.2,112.49,112.58,23800.0
2008-02-07 09:50:00,112.49,112.86,112.3,112.3,9500.0,112.49,112.86,112.3,112.3,9500.0
2008-02-07 09:55:00,112.35,112.84,112.05,112.81,11700.0,112.35,112.84,112.05,112.81,11700.0
2008-02-07 10:00:00,112.8,114.15,112.77,113.9,24000.0,112.8,114.15,112.77,113.9,24000.0
2008-02-07 10:05:00,114.0,114.39,113.91,114.18,11200.0,114.0,114.39,113.91,114.18,11200.0
2008-02-07 10:10:00,114.09,114.29,113.6,113.96,19700.0,114.09,114.29,113.6,113.96,19700.0
2008-02-07 10:15:00,113.92,114.58,113.72,114.54,14100.0,113.92,114.58,113.72,114.54,14100.0
2008-02-07 10:20:00,114.5,114.77,113.84,113.97,13700.0,114.5,114.77,113.84,113.97,13700.0
2008-02-07 10:25:00,113.95,114.15,113.93,114.07,6300.0,113.95,114.15,113.93,114.07,6300.0
2008-02-07 10:30:00,114.05,114.33,114.04,114.27,7100.0,114.05,114.33,114.04,114.27,7100.0
2008-02-07 10:35:00,114.33,114.59,114.11,114.22,10800.0,114.33,114.59,114.11,114.22,10800.0
2008-02-07 10:40:00,114.22,114.28,114.11,114.21,9000.0,114.22,114.28,114.11,114.21,9000.0
2008-02-07 10:45:00,114.2,114.39,114.1,114.3,7800.0,114.2,114.39,114.1,114.3,7800.0
2008-02-07 10:50:00,114.29,114.6,114.26,114.52,5200.0,114.29,114.6,114.26,114.52,5200.0
2008-02-07 10:55:00,114.61,114.66,114.24,114.65,6700.0,114.61,114.66,114.24,114.65,6700.0
2008-02-07 11:00:00,114.57,114.88,114.56,114.69,9000.0,114.57,114.88,114.56,114.69,9000.0
2008-02-07 11:05:00,114.68,114.68,114.2,114.22,5600.0,114.68,114.68,114.2,114.22,5600.0
2008-02-07 11:10:00,114.14,114.38,114.07,114.31,9600.0,114.14,114.38,114.07,114.31,9600.0
2008-02-07 11:15:00,114.4,114.45,114.13,114.22,3600.0,114.4,114.45,114.13,114.22,3600.0
2008-02-07 11:20:00,114.18,114.53,114.18,114.51,5200.0,114.18,114.53,114.18,114.51,5200.0
2008-02-07 11:25:00,114.51,114.52,114.12,114.22,6700.0,114.51,114.52,114.12,114.22,6700.0
2008-02-07 11:30:00,114.16,114.5,114.15,114.48,6200.0,114.16,114.5,114.15,114.48,6200.0
2008-02-07 11:35:00,114.54,114.64,114.09,114.64,10800.0,114.54,114.64,114.09,114.64,10800.0
2008-02-07 11:40:00,114.56,115.13,114.56,114.95,12100.0,114.56,115.13,114.56,114.95,12100.0
2008-02-07 11:45:00,114.94,114.95,114.6,114.82,7400.0,114.94,114.95,114.6,114.82,7400.0
2008-02-07 11:50:00,114.75,114.93,114.35,114.93,9100.0,114.75,114.93,114.35,114.93,9100.0
2008-02-07 11:55:00,114.93,114.96,114.64,114.66,4600.0,114.93,114.96,114.64,114.66,4600.0
2008-02-07 12:00:00,114.71,114.8,114.64,114.72,3600.0,114.71,114.8,114.64,114.72,3600.0
2008-02-07 12:05:00,114.7,114.8,114.6,114.74,4100.0,114.7,114.8,114.6,114.74,4100.0
2008-02-07 12:10:00,114.74,114.88,114.69,114.88,2100.0,114.74,114.88,114.69,114.88,2100.0
2008-02-07 12:15:00,114.88,115.02,114.82,114.82,2300.0,114.88,115.02,114.82,114.82,2300.0
2008-02-07 12:20:00,114.84,115.03,114.56,114.94,11000.0,114.84,115.03,114.56,114.94,11000.0
2008-02-07 12:25:00,115.01,115.37,114.87,115.34,10700.0,115.01,115.37,114.87,115.34,10700.0
2008-02-07 12:30:00,115.32,116.33,115.31,116.33,12200.0,115.32,116.33,115.31,116.33,12200.0
2008-02-07 12:35:00,116.39,116.49,116.0,116.0,20100.0,116.39,116.49,116.0,116.0,20100.0
2008-02-07 12:40:00,116.03,116.2,115.89,116.2,4700.0,116.03,116.2,115.89,116.2,4700.0
2008-02-07 12:45:00,116.18,116.43,115.92,116.42,5200.0,116.18,116.43,115.92,116.42,5200.0
2008-02-07 12:50:00,116.34,116.52,116.15,116.52,5100.0,116.34,116.52,116.15,116.52,5100.0
2008-02-07 12:55:00,116.62,116.97,116.35,116.95,7500.0,116.62,116.97,116.35,116.95,7500.0
2008-02-07 13:00:00,116.92,117.03,116.6,116.67,8400.0,116.92,117.03,116.6,116.67,8400.0
2008-02-07 13:05:00,116.65,116.65,116.24,116.46,9700.0,116.65,116.65,116.24,116.46,9700.0
2008-02-07 13:10:00,116.43,116.52,116.12,116.29,9400.0,116.43,116.52,116.12,116.29,9400.0
2008-02-07 13:15:00,116.25,116.31,116.12,116.17,2400.0,116.25,116.31,116.12,116.17,2400.0
2008-02-07 13:20:00,116.21,116.63,116.2,116.46,3800.0,116.21,116.63,116.2,116.46,3800.0
2008-02-07 13:25:00,116.42,116.95,116.42,116.74,10800.0,116.42,116.95,116.42,116.74,10800.0
2008-02-07 13:30:00,116.82,117.07,116.59,116.63,14000.0,116.82,117.07,116.59,116.63,14000.0
2008-02-07 13:35:00,116.63,116.82,116.4,116.82,5000.0,116.63,116.82,116.4,116.82,5000.0
2008-02-07 13:40:00,116.82,116.95,116.72,116.95,7000.0,116.82,116.95,116.72,116.95,7000.0
2008-02-07 13:45:00,116.93,117.29,116.93,117.13,5300.0,116.93,117.29,116.93,117.13,5300.0
2008-02-07 13:50:00,117.07,117.22,116.97,117.1,37200.0,117.07,117.22,116.97,117.1,37200.0
2008-02-07 13:55:00,117.16,117.59,117.03,117.59,19900.0,117.16,117.59,117.03,117.59,19900.0
2008-02-07 14:00:00,117.59,117.92,117.39,117.53,11500.0,117.59,117.92,117.39,117.53,11500.0
2008-02-07 14:05:00,117.52,118.0,117.51,117.91,9600.0,117.52,118.0,117.51,117.91,9600.0
2008-02-07 14:10:00,117.92,117.96,117.3,117.39,5300.0,117.92,117.96,117.3,117.39,5300.0
2008-02-07 14:15:00,117.4,117.4,116.8,117.17,12700.0,117.4,117.4,116.8,117.17,12700.0
2008-02-07 14:20:00,117.06,117.26,116.66,117.11,14700.0,117.06,117.26,116.66,117.11,14700.0
2008-02-07 14:25:00,117.22,117.4,116.78,116.98,9900.0,117.22,117.4,116.78,116.98,9900.0
2008-02-07 14:30:00,117.01,117.01,116.13,116.13,17700.0,117.01,117.01,116.13,116.13,17700.0
2008-02-07 14:35:00,116.17,116.41,115.78,115.87,14500.0,116.17,116.41,115.78,115.87,14500.0
2008-02-07 14:40:00,115.87,116.14,115.69,115.81,11400.0,115.87,116.14,115.69,115.81,11400.0
2008-02-07 14:45:00,115.84,116.29,115.59,116.29,14500.0,115.84,116.29,115.59,116.29,14500.0
2008-02-07 14:50:00,116.29,116.29,116.04,116.04,4700.0,116.29,116.29,116.04,116.04,4700.0
2008-02-07 14:55:00,116.17,116.49,116.02,116.02,5800.0,116.17,116.49,116.02,116.02,5800.0
2008-02-07 15:00:00,115.97,116.09,115.6,115.87,30600.0,115.97,116.09,115.6,115.87,30600.0
2008-02-07 15:05:00,115.86,116.16,115.56,115.56,23500.0,115.86,116.16,115.56,115.56,23500.0
2008-02-07 15:10:00,115.58,116.02,115.4,115.92,15600.0,115.58,116.02,115.4,115.92,15600.0
2008-02-07 15:15:00,115.99,116.4,115.96,116.24,11900.0,115.99,116.4,115.96,116.24,11900.0
2008-02-07 15:20:00,116.25,116.36,115.86,116.18,13100.0,116.25,116.36,115.86,116.18,13100.0
2008-02-07 15:25:00,116.17,116.81,116.11,116.37,11700.0,116.17,116.81,116.11,116.37,11700.0
2008-02-07 15:30:00,116.39,116.75,116.33,116.63,15400.0,116.39,116.75,116.33,116.63,15400.0
2008-02-07 15:35:00,116.62,116.87,116.47,116.61,13800.0,116.62,116.87,116.47,116.61,13800.0
2008-02-07 15:40:00,116.74,116.75,115.85,115.87,12200.0,116.74,116.75,115.85,115.87,12200.0
2008-02-07 15:45:00,115.84,116.21,115.8,115.93,14900.0,115.84,116.21,115.8,115.93,14900.0
2008-02-07 15:50:00,115.92,116.49,115.86,116.36,17100.0,115.92,116.49,115.86,116.36,17100.0
2008-02-07 15:55:00,116.35,116.61,116.21,116.6,13900.0,116.35,116.61,116.21,116.6,13900.0
2008-02-08 09:30:00,116.19,116.98,115.29,116.98,9300.0,116.19,116.98,115.29,116.98,9300.0
2008-02-08 09:35:00,116.99,117.26,116.35,116.45,6000.0,116.99,117.26,116.35,116.45,6000.0
2008-02-08 09:40:00,116.49,116.49,115.3,116.28,24300.0,116.49,116.49,115.3,116.28,24300.0
2008-02-08 09:45:00,116.37,116.85,115.95,116.75,7400.0,116.37,116.85,115.95,116.75,7400.0
2008-02-08 09:50:00,116.92,117.1,116.53,116.99,5900.0,116.92,117.1,116.53,116.99,5900.0
2008-02-08 09:55:00,117.14,117.52,117.11,117.52,4800.0,117.14,117.52,117.11,117.52,4800.0
2008-02-08 10:00:00,117.47,117.87,117.1,117.87,11200.0,117.47,117.87,117.1,117.87,11200.0
2008-02-08 10:05:00,117.89,118.16,117.53,117.54,11800.0,117.89,118.16,117.53,117.54,11800.0
2008-02-08 10:10:00,117.54,118.11,117.18,117.54,14200.0,117.54,118.11,117.18,117.54,14200.0
2008-02-08 10:15:00,117.56,117.78,117.1,117.18,12600.0,117.56,117.78,117.1,117.18,12600.0
2008-02-08 10:20:00,117.16,117.62,117.15,117.35,4800.0,117.16,117.62,117.15,117.35,4800.0
2008-02-08 10:25:00,117.35,117.35,117.05,117.25,3600.0,117.35,117.35,117.05,117.25,3600.0
2008-02-08 10:30:00,117.09,117.29,116.75,116.85,4200.0,117.09,117.29,116.75,116.85,4200.0
2008-02-08 10:35:00,116.78,116.81,116.55,116.55,3600.0,116.78,116.81,116.55,116.55,3600.0
2008-02-08 10:40:00,116.55,116.89,116.55,116.85,3100.0,116.55,116.89,116.55,116.85,3100.0
2008-02-08 10:45:00,116.85,117.29,116.85,117.23,6000.0,116.85,117.29,116.85,117.23,6000.0
2008-02-08 10:50:00,117.18,117.27,117.09,117.17,3000.0,117.18,117.27,117.09,117.17,3000.0
2008-02-08 10:55:00,117.13,117.29,117.02,117.13,3200.0,117.13,117.29,117.02,117.13,3200.0
2008-02-08 11:00:00,117.11,117.25,117.11,117.11,1800.0,117.11,117.25,117.11,117.11,1800.0
2008-02-08 11:05:00,117.04,117.28,117.01,117.13,4800.0,117.04,117.28,117.01,117.13,4800.0
2008-02-08 11:10:00,117.14,117.18,116.89,116.95,5900.0,117.14,117.18,116.89,116.95,5900.0
2008-02-08 11:15:00,116.97,117.19,116.8,117.16,8700.0,116.97,117.19,116.8,117.16,8700.0
2008-02-08 11:20:00,117.08,117.17,116.81,116.87,9500.0,117.08,117.17,116.81,116.87,9500.0
2008-02-08 11:25:00,116.95,117.17,116.85,117.05,7400.0,116.95,117.17,116.85,117.05,7400.0
2008-02-08 11:30:00,117.12,117.24,116.98,117.12,5100.0,117.12,117.24,116.98,117.12,5100.0
2008-02-08 11:35:00,117.23,117.23,116.8,116.8,3700.0,117.23,117.23,116.8,116.8,3700.0
2008-02-08 11:40:00,116.7,117.0,115.99,116.86,64900.0,116.7,117.0,115.99,116.86,64900.0
2008-02-08 11:45:00,116.95,116.95,116.65,116.65,3200.0,116.95,116.95,116.65,116.65,3200.0
2008-02-08 11:50:00,116.56,116.58,116.35,116.35,4100.0,116.56,116.58,116.35,116.35,4100.0
2008-02-08 11:55:00,116.5,116.5,115.9,115.98,4200.0,116.5,116.5,115.9,115.98,4200.0
2008-02-08 12:00:00,115.91,115.97,115.68,115.77,4900.0,115.91,115.97,115.68,115.77,4900.0
2008-02-08 12:05:00,115.78,115.86,115.61,115.71,6800.0,115.78,115.86,115.61,115.71,6800.0
2008-02-08 12:10:00,115.66,115.68,115.56,115.67,1600.0,115.66,115.68,115.56,115.67,1600.0
2008-02-08 12:15:00,115.63,115.81,115.51,115.67,3900.0,115.63,115.81,115.51,115.67,3900.0
2008-02-08 12:20:00,115.67,115.69,115.18,115.18,13000.0,115.67,115.69,115.18,115.18,13000.0
2008-02-08 12:25:00,115.26,115.51,115.18,115.51,21100.0,115.26,115.51,115.18,115.51,21100.0
2008-02-08 12:30:00,115.32,115.38,114.96,115.15,16700.0,115.32,115.38,114.96,115.15,16700.0
2008-02-08 12:35:00,115.14,115.31,115.01,115.24,8400.0,115.14,115.31,115.01,115.24,8400.0
2008-02-08 12:40:00,115.31,115.57,115.18,115.43,6800.0,115.31,115.57,115.18,115.43,6800.0
2008-02-08 12:45:00,115.37,115.43,115.01,115.2,20600.0,115.37,115.43,115.01,115.2,20600.0
2008-02-08 12:50:00,115.2,115.49,115.2,115.23,8800.0,115.2,115.49,115.2,115.23,8800.0
2008-02-08 12:55:00,115.32,115.39,115.21,115.21,5300.0,115.32,115.39,115.21,115.21,5300.0
2008-02-08 13:00:00,115.26,115.26,115.03,115.11,12200.0,115.26,115.26,115.03,115.11,12200.0
2008-02-08 13:05:00,115.11,115.22,115.1,115.12,3900.0,115.11,115.22,115.1,115.12,3900.0
2008-02-08 13:10:00,115.24,115.3,114.72,114.82,8000.0,115.24,115.3,114.72,114.82,8000.0
2008-02-08 13:15:00,114.87,114.87,114.6,114.8,4300.0,114.87,114.87,114.6,114.8,4300.0
2008-02-08 13:20:00,114.8,114.91,114.69,114.69,7400.0,114.8,114.91,114.69,114.69,7400.0
2008-02-08 13:25:00,114.83,115.03,114.79,114.97,5600.0,114.83,115.03,114.79,114.97,5600.0
2008-02-08 13:30:00,114.93,115.1,114.73,114.8,9100.0,114.93,115.1,114.73,114.8,9100.0
2008-02-08 13:35:00,114.69,114.77,114.62,114.62,800.0,114.69,114.77,114.62,114.62,800.0
2008-02-08 13:40:00,114.71,114.8,114.41,114.42,9800.0,114.71,114.8,114.41,114.42,9800.0
2008-02-08 13:45:00,114.43,114.99,114.42,114.83,4300.0,114.43,114.99,114.42,114.83,4300.0
2008-02-08 13:50:00,114.87,115.21,114.69,114.77,6600.0,114.87,115.21,114.69,114.77,6600.0
2008-02-08 13:55:00,114.69,114.77,114.53,114.59,7900.0,114.69,114.77,114.53,114.59,7900.0
2008-02-08 14:00:00,114.69,114.88,114.69,114.72,8100.0,114.69,114.88,114.69,114.72,8100.0
2008-02-08 14:05:00,114.83,114.93,114.71,114.77,3000.0,114.83,114.93,114.71,114.77,3000.0
2008-02-08 14:10:00,114.78,114.91,114.75,114.75,2600.0,114.78,114.91,114.75,114.75,2600.0
2008-02-08 14:15:00,114.89,115.45,114.89,115.45,1800.0,114.89,115.45,114.89,115.45,1800.0
2008-02-08 14:20:00,115.47,115.7,115.19,115.34,5200.0,115.47,115.7,115.19,115.34,5200.0
2008-02-08 14:25:00,115.26,115.63,115.15,115.55,3100.0,115.26,115.63,115.15,115.55,3100.0
2008-02-08 14:30:00,115.52,115.52,114.99,115.23,8100.0,115.52,115.52,114.99,115.23,8100.0
2008-02-08 14:35:00,115.22,115.44,115.22,115.36,4000.0,115.22,115.44,115.22,115.36,4000.0
2008-02-08 14:40:00,115.35,115.46,115.18,115.46,5000.0,115.35,115.46,115.18,115.46,5000.0
2008-02-08 14:45:00,115.4,115.46,115.08,115.09,6900.0,115.4,115.46,115.08,115.09,6900.0
2008-02-08 14:50:00,115.06,115.15,114.9,115.15,4300.0,115.06,115.15,114.9,115.15,4300.0
2008-02-08 14:55:00,115.15,115.23,114.93,114.94,6700.0,115.15,115.23,114.93,114.94,6700.0
2008-02-08 15:00:00,114.94,115.16,114.84,115.14,5600.0,114.94,115.16,114.84,115.14,5600.0
2008-02-08 15:05:00,115.15,115.26,115.0,115.2,6100.0,115.15,115.26,115.0,115.2,6100.0
2008-02-08 15:10:00,115.21,115.3,115.0,115.3,11700.0,115.21,115.3,115.0,115.3,11700.0
2008-02-08 15:15:00,115.32,115.46,115.32,115.46,6400.0,115.32,115.46,115.32,115.46,6400.0
2008-02-08 15:20:00,115.46,115.46,115.07,115.24,12600.0,115.46,115.46,115.07,115.24,12600.0
2008-02-08 15:25:00,115.38,115.5,115.22,115.39,4700.0,115.38,115.5,115.22,115.39,4700.0
2008-02-08 15:30:00,115.56,115.9,115.43,115.88,14300.0,115.56,115.9,115.43,115.88,14300.0
2008-02-08 15:35:00,115.92,115.92,115.37,115.41,11500.0,115.92,115.92,115.37,115.41,11500.0
2008-02-08 15:40:00,115.4,115.63,115.38,115.6,7300.0,115.4,115.63,115.38,115.6,7300.0
2008-02-08 15:45:00,115.65,116.3,115.65,115.9,9200.0,115.65,116.3,115.65,115.9,9200.0
2008-02-08 15:50:00,115.93,116.0,115.38,115.58,12500.0,115.93,116.0,115.38,115.58,12500.0
2008-02-08 15:55:00,115.58,115.59,115.35,115.53,22900.0,115.58,115.59,115.35,115.53,22900.0
2008-02-11 09:30:00,115.81,115.81,114.62,114.9,4700.0,115.81,115.81,114.62,114.9,4700.0
2008-02-11 09:35:00,114.98,115.17,114.05,114.05,8700.0,114.98,115.17,114.05,114.05,8700.0
2008-02-11 09:40:00,114.05,114.64,113.85,114.33,15300.0,114.05,114.64,113.85,114.33,15300.0
2008-02-11 09:45:00,114.1,114.73,113.93,114.31,15100.0,114.1,114.73,113.93,114.31,15100.0
2008-02-11 09:50:00,114.38,114.71,113.98,114.53,14700.0,114.38,114.71,113.98,114.53,14700.0
2008-02-11 09:55:00,114.62,114.75,114.02,114.71,12400.0,114.62,114.75,114.02,114.71,12400.0
2008-02-11 10:00:00,114.75,115.0,114.27,114.58,7600.0,114.75,115.0,114.27,114.58,7600.0
2008-02-11 10:05:00,114.47,114.72,114.21,114.56,5700.0,114.47,114.72,114.21,114.56,5700.0
2008-02-11 10:10:00,114.43,114.8,114.31,114.61,8200.0,114.43,114.8,114.31,114.61,8200.0
2008-02-11 10:15:00,114.68,114.69,114.28,114.3,5700.0,114.68,114.69,114.28,114.3,5700.0
2008-02-11 10:20:00,114.31,114.71,114.12,114.67,14200.0,114.31,114.71,114.12,114.67,14200.0
2008-02-11 10:25:00,114.63,114.8,114.37,114.8,6200.0,114.63,114.8,114.37,114.8,6200.0
2008-02-11 10:30:00,114.81,115.15,114.51,115.15,7400.0,114.81,115.15,114.51,115.15,7400.0
2008-02-11 10:35:00,115.15,115.24,114.89,114.9,7400.0,115.15,115.24,114.89,114.9,7400.0
2008-02-11 10:40:00,114.9,115.08,114.65,114.68,5200.0,114.9,115.08,114.65,114.68,5200.0
2008-02-11 10:45:00,114.77,114.82,114.69,114.73,4000.0,114.77,114.82,114.69,114.73,4000.0
2008-02-11 10:50:00,114.8,115.1,114.63,115.1,7100.0,114.8,115.1,114.63,115.1,7100.0
2008-02-11 10:55:00,115.11,115.53,115.08,115.47,3300.0,115.11,115.53,115.08,115.47,3300.0
2008-02-11 11:00:00,115.54,115.83,115.5,115.8,6600.0,115.54,115.83,115.5,115.8,6600.0
2008-02-11 11:05:00,115.77,116.05,115.68,115.91,5200.0,115.77,116.05,115.68,115.91,5200.0
2008-02-11 11:10:00,115.9,115.97,115.76,115.76,2000.0,115.9,115.97,115.76,115.76,2000.0
2008-02-11 11:15:00,115.76,115.86,115.71,115.82,2300.0,115.76,115.86,115.71,115.82,2300.0
2008-02-11 11:20:00,115.75,115.86,115.7,115.86,5800.0,115.75,115.86,115.7,115.86,5800.0
2008-02-11 11:25:00,115.73,115.73,115.1,115.1,2700.0,115.73,115.73,115.1,115.1,2700.0
2008-02-11 11:30:00,115.01,115.01,114.83,114.96,3900.0,115.01,115.01,114.83,114.96,3900.0
2008-02-11 11:35:00,115.0,115.04,114.7,114.78,11100.0,115.0,115.04,114.7,114.78,11100.0
2008-02-11 11:40:00,114.75,115.01,114.75,115.01,5500.0,114.75,115.01,114.75,115.01,5500.0
2008-02-11 11:45:00,115.03,115.18,114.94,115.18,6100.0,115.03,115.18,114.94,115.18,6100.0
2008-02-11 11:50:00,115.12,115.13,115.01,115.09,1600.0,115.12,115.13,115.01,115.09,1600.0
2008-02-11 11:55:00,115.11,115.2,114.88,115.2,2800.0,115.11,115.2,114.88,115.2,2800.0
2008-02-11 12:00:00,115.18,116.04,115.18,115.94,5300.0,115.18,116.04,115.18,115.94,5300.0
2008-02-11 12:05:00,116.02,116.34,116.02,116.2,5200.0,116.02,116.34,116.02,116.2,5200.0
2008-02-11 12:10:00,116.2,116.2,115.9,115.93,2600.0,116.2,116.2,115.9,115.93,2600.0
2008-02-11 12:15:00,115.96,116.15,115.49,115.5,7400.0,115.96,116.15,115.49,115.5,7400.0
2008-02-11 12:20:00,115.46,115.5,115.32,115.32,4000.0,115.46,115.5,115.32,115.32,4000.0
2008-02-11 12:25:00,115.32,115.35,115.29,115.34,1900.0,115.32,115.35,115.29,115.34,1900.0
2008-02-11 12:30:00,115.44,115.57,115.26,115.54,7500.0,115.44,115.57,115.26,115.54,7500.0
2008-02-11 12:35:00,115.47,115.87,115.43,115.73,4500.0,115.47,115.87,115.43,115.73,4500.0
2008-02-11 12:40:00,115.83,115.91,115.72,115.72,3300.0,115.83,115.91,115.72,115.72,3300.0
2008-02-11 12:45:00,115.85,116.14,115.82,116.08,3100.0,115.85,116.14,115.82,116.08,3100.0
2008-02-11 12:50:00,116.11,116.2,116.02,116.2,3400.0,116.11,116.2,116.02,116.2,3400.0
2008-02-11 12:55:00,116.21,116.21,116.07,116.14,1500.0,116.21,116.21,116.07,116.14,1500.0
2008-02-11 13:00:00,116.14,116.49,116.14,116.39,2300.0,116.14,116.49,116.14,116.39,2300.0
2008-02-11 13:05:00,116.38,116.38,116.22,116.24,2700.0,116.38,116.38,116.22,116.24,2700.0
2008-02-11 13:10:00,116.15,116.46,116.15,116.46,5000.0,116.15,116.46,116.15,116.46,5000.0
2008-02-11 13:15:00,116.45,116.45,116.25,116.27,5900.0,116.45,116.45,116.25,116.27,5900.0
2008-02-11 13:20:00,116.34,116.38,116.24,116.36,2300.0,116.34,116.38,116.24,116.36,2300.0
2008-02-11 13:25:00,116.35,116.7,116.26,116.7,4900.0,116.35,116.7,116.26,116.7,4900.0
2008-02-11 13:30:00,116.75,117.02,116.75,116.85,15700.0,116.75,117.02,116.75,116.85,15700.0
2008-02-11 13:35:00,116.96,117.14,116.96,117.04,6300.0,116.96,117.14,116.96,117.04,6300.0
2008-02-11 13:40:00,117.07,117.09,116.87,116.87,5800.0,117.07,117.09,116.87,116.87,5800.0
2008-02-11 13:45:00,116.88,116.96,116.71,116.9,5100.0,116.88,116.96,116.71,116.9,5100.0
2008-02-11 13:50:00,116.84,117.07,116.84,117.03,3200.0,116.84,117.07,116.84,117.03,3200.0
2008-02-11 13:55:00,117.0,117.0,116.78,116.81,7400.0,117.0,117.0,116.78,116.81,7400.0
2008-02-11 14:00:00,116.81,116.84,116.64,116.64,3100.0,116.81,116.84,116.64,116.64,3100.0
2008-02-11 14:05:00,116.63,116.65,116.49,116.57,3800.0,116.63,116.65,116.49,116.57,3800.0
2008-02-11 14:10:00,116.62,116.98,116.62,116.91,6500.0,116.62,116.98,116.62,116.91,6500.0
2008-02-11 14:15:00,116.87,116.93,116.7,116.77,6400.0,116.87,116.93,116.7,116.77,6400.0
2008-02-11 14:20:00,116.72,116.88,116.71,116.84,5000.0,116.72,116.88,116.71,116.84,5000.0
2008-02-11 14:25:00,116.86,116.86,116.58,116.61,4200.0,116.86,116.86,116.58,116.61,4200.0
2008-02-11 14:30:00,116.62,116.63,116.57,116.63,8900.0,116.62,116.63,116.57,116.63,8900.0
2008-02-11 14:35:00,116.65,116.66,116.54,116.58,11400.0,116.65,116.66,116.54,116.58,11400.0
2008-02-11 14:40:00,116.56,116.6,116.37,116.59,7000.0,116.56,116.6,116.37,116.59,7000.0
2008-02-11 14:45:00,116.61,116.8,116.61,116.78,4400.0,116.61,116.8,116.61,116.78,4400.0
2008-02-11 14:50:00,116.81,116.89,116.73,116.84,3100.0,116.81,116.89,116.73,116.84,3100.0
2008-02-11 14:55:00,116.9,116.92,116.63,116.68,2800.0,116.9,116.92,116.63,116.68,2800.0
2008-02-11 15:00:00,116.64,116.68,116.46,116.6,5000.0,116.64,116.68,116.46,116.6,5000.0
2008-02-11 15:05:00,116.61,116.9,116.56,116.9,6400.0,116.61,116.9,116.56,116.9,6400.0
2008-02-11 15:10:00,116.96,117.13,116.94,117.07,7400.0,116.96,117.13,116.94,117.07,7400.0
2008-02-11 15:15:00,117.17,117.17,117.0,117.05,3300.0,117.17,117.17,117.0,117.05,3300.0
2008-02-11 15:20:00,117.01,117.53,117.01,117.5,9800.0,117.01,117.53,117.01,117.5,9800.0
2008-02-11 15:25:00,117.5,117.5,117.27,117.34,7200.0,117.5,117.5,117.27,117.34,7200.0
2008-02-11 15:30:00,117.3,117.39,117.11,117.24,13600.0,117.3,117.39,117.11,117.24,13600.0
2008-02-11 15:35:00,117.24,117.42,117.18,117.28,19400.0,117.24,117.42,117.18,117.28,19400.0
2008-02-11 15:40:00,117.24,117.35,117.04,117.11,11800.0,117.24,117.35,117.04,117.11,11800.0
2008-02-11 15:45:00,117.05,117.17,116.88,117.13,10000.0,117.05,117.17,116.88,117.13,10000.0
2008-02-11 15:50:00,117.17,117.38,117.06,117.31,10000.0,117.17,117.38,117.06,117.31,10000.0
2008-02-11 15:55:00,117.37,117.61,117.37,117.49,15500.0,117.37,117.61,117.37,117.49,15500.0
2008-02-12 09:30:00,117.89,118.5,117.62,118.34,8200.0,117.89,118.5,117.62,118.34,8200.0
2008-02-12 09:35:00,118.46,118.56,117.34,118.02,10300.0,118.46,118.56,117.34,118.02,10300.0
2008-02-12 09:40:00,117.97,118.38,117.2,117.8,15500.0,117.97,118.38,117.2,117.8,15500.0
2008-02-12 09:45:00,117.69,118.36,117.57,118.23,10100.0,117.69,118.36,117.57,118.23,10100.0
2008-02-12 09:50:00,118.23,118.55,118.12,118.55,10700.0,118.23,118.55,118.12,118.55,10700.0
2008-02-12 09:55:00,118.47,118.79,118.31,118.5,10500.0,118.47,118.79,118.31,118.5,10500.0
2008-02-12 10:00:00,118.5,118.56,118.46,118.54,4600.0,118.5,118.56,118.46,118.54,4600.0
2008-02-12 10:05:00,118.6,118.6,118.18,118.3,10700.0,118.6,118.6,118.18,118.3,10700.0
2008-02-12 10:10:00,118.3,118.5,118.24,118.3,23100.0,118.3,118.5,118.24,118.3,23100.0
2008-02-12 10:15:00,118.33,118.41,118.1,118.17,17600.0,118.33,118.41,118.1,118.17,17600.0
2008-02-12 10:20:00,118.07,118.07,117.71,117.75,7300.0,118.07,118.07,117.71,117.75,7300.0
2008-02-12 10:25:00,117.7,117.74,117.29,117.29,4600.0,117.7,117.74,117.29,117.29,4600.0
2008-02-12 10:30:00,117.19,117.87,117.19,117.85,8800.0,117.19,117.87,117.19,117.85,8800.0
2008-02-12 10:35:00,117.87,117.9,117.41,117.61,8800.0,117.87,117.9,117.41,117.61,8800.0
2008-02-12 10:40:00,117.54,117.64,117.32,117.64,6200.0,117.54,117.64,117.32,117.64,6200.0
2008-02-12 10:45:00,117.65,118.01,117.65,117.82,5500.0,117.65,118.01,117.65,117.82,5500.0
2008-02-12 10:50:00,117.85,118.29,117.7,118.12,6300.0,117.85,118.29,117.7,118.12,6300.0
2008-02-12 10:55:00,118.08,118.35,118.05,118.35,2600.0,118.08,118.35,118.05,118.35,2600.0
2008-02-12 11:00:00,118.31,118.31,117.89,118.2,5300.0,118.31,118.31,117.89,118.2,5300.0
2008-02-12 11:05:00,118.13,118.26,118.04,118.13,4800.0,118.13,118.26,118.04,118.13,4800.0
2008-02-12 11:10:00,118.21,118.32,118.16,118.3,7200.0,118.21,118.32,118.16,118.3,7200.0
2008-02-12 11:15:00,118.3,118.3,118.13,118.19,3700.0,118.3,118.3,118.13,118.19,3700.0
2008-02-12 11:20:00,118.18,118.22,117.9,117.9,2700.0,118.18,118.22,117.9,117.9,2700.0
2008-02-12 11:25:00,117.84,117.87,117.71,117.78,3000.0,117.84,117.87,117.71,117.78,3000.0
2008-02-12 11:30:00,117.77,117.91,117.63,117.65,5000.0,117.77,117.91,117.63,117.65,5000.0
2008-02-12 11:35:00,117.65,117.74,117.54,117.63,4800.0,117.65,117.74,117.54,117.63,4800.0
2008-02-12 11:40:00,117.65,117.91,117.64,117.65,5000.0,117.65,117.91,117.64,117.65,5000.0
2008-02-12 11:45:00,117.65,117.81,117.6,117.65,10900.0,117.65,117.81,117.6,117.65,10900.0
2008-02-12 11:50:00,117.7,117.74,117.45,117.52,4800.0,117.7,117.74,117.45,117.52,4800.0
2008-02-12 11:55:00,117.56,117.83,117.45,117.83,3800.0,117.56,117.83,117.45,117.83,3800.0
2008-02-12 12:00:00,117.76,117.76,117.57,117.57,26700.0,117.76,117.76,117.57,117.57,26700.0
2008-02-12 12:05:00,117.55,117.99,117.55,117.99,2400.0,117.55,117.99,117.55,117.99,2400.0
2008-02-12 12:10:00,118.07,118.14,117.64,117.8,10400.0,118.07,118.14,117.64,117.8,10400.0
2008-02-12 12:15:00,117.77,117.88,117.77,117.88,1200.0,117.77,117.88,117.77,117.88,1200.0
2008-02-12 12:20:00,117.79,117.79,117.57,117.68,1200.0,117.79,117.79,117.57,117.68,1200.0
2008-02-12 12:25:00,117.7,117.7,117.41,117.41,3700.0,117.7,117.7,117.41,117.41,3700.0
2008-02-12 12:30:00,117.41,117.54,117.34,117.43,1800.0,117.41,117.54,117.34,117.43,1800.0
2008-02-12 12:35:00,117.3,117.35,117.23,117.23,3100.0,117.3,117.35,117.23,117.23,3100.0
2008-02-12 12:40:00,117.32,117.32,117.19,117.19,1900.0,117.32,117.32,117.19,117.19,1900.0
2008-02-12 12:45:00,117.13,117.13,116.98,117.0,3900.0,117.13,117.13,116.98,117.0,3900.0
2008-02-12 12:50:00,117.06,117.2,117.06,117.09,2000.0,117.06,117.2,117.06,117.09,2000.0
2008-02-12 12:55:00,117.23,117.68,117.21,117.62,12000.0,117.23,117.68,117.21,117.62,12000.0
2008-02-12 13:00:00,117.63,117.64,117.48,117.55,11000.0,117.63,117.64,117.48,117.55,11000.0
2008-02-12 13:05:00,117.53,117.56,117.5,117.56,5600.0,117.53,117.56,117.5,117.56,5600.0
2008-02-12 13:10:00,117.6,117.63,117.57,117.61,1300.0,117.6,117.63,117.57,117.61,1300.0
2008-02-12 13:15:00,117.65,117.7,117.5,117.5,3100.0,117.65,117.7,117.5,117.5,3100.0
2008-02-12 13:20:00,117.5,117.65,117.5,117.52,1700.0,117.5,117.65,117.5,117.52,1700.0
2008-02-12 13:25:00,117.63,117.79,117.63,117.73,2500.0,117.63,117.79,117.63,117.73,2500.0
2008-02-12 13:30:00,117.68,117.74,117.58,117.65,3200.0,117.68,117.74,117.58,117.65,3200.0
2008-02-12 13:35:00,117.51,117.59,117.47,117.5,5700.0,117.51,117.59,117.47,117.5,5700.0
2008-02-12 13:40:00,117.57,117.57,117.51,117.51,1900.0,117.57,117.57,117.51,117.51,1900.0
2008-02-12 13:45:00,117.52,117.52,117.4,117.42,2700.0,117.52,117.52,117.4,117.42,2700.0
2008-02-12 13:50:00,117.52,117.8,117.52,117.74,1900.0,117.52,117.8,117.52,117.74,1900.0
2008-02-12 13:55:00,117.79,117.83,117.79,117.83,200.0,117.79,117.83,117.79,117.83,200.0
2008-02-12 14:00:00,117.74,117.74,117.62,117.62,1400.0,117.74,117.74,117.62,117.62,1400.0
2008-02-12 14:05:00,117.62,117.62,117.39,117.39,4000.0,117.62,117.62,117.39,117.39,4000.0
2008-02-12 14:10:00,117.48,117.53,117.38,117.42,3200.0,117.48,117.53,117.38,117.42,3200.0
2008-02-12 14:15:00,117.4,117.4,116.91,116.91,5000.0,117.4,117.4,116.91,116.91,5000.0
2008-02-12 14:20:00,116.97,116.97,116.72,116.8,4500.0,116.97,116.97,116.72,116.8,4500.0
2008-02-12 14:25:00,116.83,116.86,116.73,116.76,4100.0,116.83,116.86,116.73,116.76,4100.0
2008-02-12 14:30:00,116.76,116.76,116.46,116.5,10300.0,116.76,116.76,116.46,116.5,10300.0
2008-02-12 14:35:00,116.53,116.57,116.32,116.48,6500.0,116.53,116.57,116.32,116.48,6500.0
2008-02-12 14:40:00,116.42,116.59,116.26,116.59,6700.0,116.42,116.59,116.26,116.59,6700.0
2008-02-12 14:45:00,116.54,116.95,116.52,116.94,7800.0,116.54,116.95,116.52,116.94,7800.0
2008-02-12 14:50:00,116.9,116.9,116.69,116.74,5800.0,116.9,116.9,116.69,116.74,5800.0
2008-02-12 14:55:00,116.8,116.89,116.59,116.88,2500.0,116.8,116.89,116.59,116.88,2500.0
2008-02-12 15:00:00,116.86,116.88,116.43,116.43,4500.0,116.86,116.88,116.43,116.43,4500.0
2008-02-12 15:05:00,116.43,116.5,115.95,116.22,9300.0,116.43,116.5,115.95,116.22,9300.0
2008-02-12 15:10:00,116.23,116.3,116.1,116.16,7300.0,116.23,116.3,116.1,116.16,7300.0
2008-02-12 15:15:00,116.16,117.77,116.04,116.22,39200.0,116.16,117.77,116.04,116.22,39200.0
2008-02-12 15:20:00,116.14,116.23,115.69,115.69,7700.0,116.14,116.23,115.69,115.69,7700.0
2008-02-12 15:25:00,115.65,115.65,115.17,115.46,12200.0,115.65,115.65,115.17,115.46,12200.0
2008-02-12 15:30:00,115.46,115.82,115.41,115.5,11500.0,115.46,115.82,115.41,115.5,11500.0
2008-02-12 15:35:00,115.52,115.52,115.06,115.22,14100.0,115.52,115.52,115.06,115.22,14100.0
2008-02-12 15:40:00,115.23,115.76,115.22,115.6,12700.0,115.23,115.76,115.22,115.6,12700.0
2008-02-12 15:45:00,115.6,115.97,115.55,115.94,8400.0,115.6,115.97,115.55,115.94,8400.0
2008-02-12 15:50:00,115.99,116.2,115.7,115.71,10000.0,115.99,116.2,115.7,115.71,10000.0
2008-02-12 15:55:00,115.83,116.19,115.77,116.19,14500.0,115.83,116.19,115.77,116.19,14500.0
2008-02-13 09:30:00,116.64,118.3,116.64,117.17,7300.0,116.64,118.3,116.64,117.17,7300.0
2008-02-13 09:35:00,117.18,117.5,116.21,116.36,6400.0,117.18,117.5,116.21,116.36,6400.0
2008-02-13 09:40:00,116.26,116.26,115.8,116.19,4300.0,116.26,116.26,115.8,116.19,4300.0
2008-02-13 09:45:00,116.19,116.86,116.19,116.61,12200.0,116.19,116.86,116.19,116.61,12200.0
2008-02-13 09:50:00,116.65,116.8,116.14,116.21,9900.0,116.65,116.8,116.14,116.21,9900.0
2008-02-13 09:55:00,116.1,116.2,115.69,115.7,4200.0,116.1,116.2,115.69,115.7,4200.0
2008-02-13 10:00:00,115.68,116.15,115.68,116.04,5500.0,115.68,116.15,115.68,116.04,5500.0
2008-02-13 10:05:00,115.76,116.43,115.7,116.27,6000.0,115.76,116.43,115.7,116.27,6000.0
2008-02-13 10:10:00,116.23,116.47,116.16,116.29,9400.0,116.23,116.47,116.16,116.29,9400.0
2008-02-13 10:15:00,116.32,116.34,115.62,115.65,10000.0,116.32,116.34,115.62,115.65,10000.0
2008-02-13 10:20:00,115.7,116.13,115.64,115.69,11900.0,115.7,116.13,115.64,115.69,11900.0
2008-02-13 10:25:00,115.68,115.68,115.31,115.62,11600.0,115.68,115.68,115.31,115.62,11600.0
2008-02-13 10:30:00,115.63,115.66,115.15,115.48,14400.0,115.63,115.66,115.15,115.48,14400.0
2008-02-13 10:35:00,115.47,115.47,115.25,115.44,10800.0,115.47,115.47,115.25,115.44,10800.0
2008-02-13 10:40:00,115.55,115.55,115.18,115.21,3600.0,115.55,115.55,115.18,115.21,3600.0
2008-02-13 10:45:00,115.3,115.45,115.11,115.15,7100.0,115.3,115.45,115.11,115.15,7100.0
2008-02-13 10:50:00,115.17,115.18,115.1,115.16,1700.0,115.17,115.18,115.1,115.16,1700.0
2008-02-13 10:55:00,115.16,115.35,115.16,115.3,2900.0,115.16,115.35,115.16,115.3,2900.0
2008-02-13 11:00:00,115.38,115.48,115.25,115.48,2300.0,115.38,115.48,115.25,115.48,2300.0
2008-02-13 11:05:00,115.38,115.63,115.38,115.6,4300.0,115.38,115.63,115.38,115.6,4300.0
2008-02-13 11:10:00,115.65,115.82,115.64,115.66,3800.0,115.65,115.82,115.64,115.66,3800.0
2008-02-13 11:15:00,115.71,115.85,115.7,115.7,3600.0,115.71,115.85,115.7,115.7,3600.0
2008-02-13 11:20:00,115.72,115.85,115.67,115.84,2700.0,115.72,115.85,115.67,115.84,2700.0
2008-02-13 11:25:00,115.77,116.05,115.67,115.85,10400.0,115.77,116.05,115.67,115.85,10400.0
2008-02-13 11:30:00,115.85,116.03,115.85,115.94,4300.0,115.85,116.03,115.85,115.94,4300.0
2008-02-13 11:35:00,115.94,115.94,115.61,115.74,5800.0,115.94,115.94,115.61,115.74,5800.0
2008-02-13 11:40:00,115.71,115.74,115.36,115.55,5000.0,115.71,115.74,115.36,115.55,5000.0
2008-02-13 11:45:00,115.47,115.61,115.42,115.48,2300.0,115.47,115.61,115.42,115.48,2300.0
2008-02-13 11:50:00,115.46,115.48,115.23,115.23,4900.0,115.46,115.48,115.23,115.23,4900.0
2008-02-13 11:55:00,115.26,115.33,115.15,115.15,5300.0,115.26,115.33,115.15,115.15,5300.0
2008-02-13 12:00:00,115.11,115.5,115.11,115.5,6000.0,115.11,115.5,115.11,115.5,6000.0
2008-02-13 12:05:00,115.5,115.75,115.5,115.75,8400.0,115.5,115.75,115.5,115.75,8400.0
2008-02-13 12:10:00,115.79,115.91,115.73,115.74,5500.0,115.79,115.91,115.73,115.74,5500.0
2008-02-13 12:15:00,115.74,115.79,115.56,115.74,5200.0,115.74,115.79,115.56,115.74,5200.0
2008-02-13 12:20:00,115.63,115.77,115.52,115.58,6600.0,115.63,115.77,115.52,115.58,6600.0
2008-02-13 12:25:00,115.58,115.63,115.2,115.2,8200.0,115.58,115.63,115.2,115.2,8200.0
2008-02-13 12:30:00,115.22,115.34,115.17,115.21,5400.0,115.22,115.34,115.17,115.21,5400.0
2008-02-13 12:35:00,115.35,115.35,115.23,115.26,4900.0,115.35,115.35,115.23,115.26,4900.0
2008-02-13 12:40:00,115.36,115.37,115.25,115.25,3700.0,115.36,115.37,115.25,115.25,3700.0
2008-02-13 12:45:00,115.23,115.23,115.13,115.14,3400.0,115.23,115.23,115.13,115.14,3400.0
2008-02-13 12:50:00,115.14,115.14,114.79,115.06,16100.0,115.14,115.14,114.79,115.06,16100.0
2008-02-13 12:55:00,115.06,115.06,115.04,115.04,400.0,115.06,115.06,115.04,115.04,400.0
2008-02-13 13:00:00,115.18,115.4,115.06,115.34,6500.0,115.18,115.4,115.06,115.34,6500.0
2008-02-13 13:05:00,115.46,115.65,115.46,115.55,2700.0,115.46,115.65,115.46,115.55,2700.0
2008-02-13 13:10:00,115.61,115.75,115.6,115.75,1200.0,115.61,115.75,115.6,115.75,1200.0
2008-02-13 13:15:00,115.78,115.96,115.78,115.96,1800.0,115.78,115.96,115.78,115.96,1800.0
2008-02-13 13:20:00,115.93,115.95,115.8,115.95,5400.0,115.93,115.95,115.8,115.95,5400.0
2008-02-13 13:25:00,115.95,115.95,115.62,115.62,9800.0,115.95,115.95,115.62,115.62,9800.0
2008-02-13 13:30:00,115.65,115.7,115.55,115.66,5700.0,115.65,115.7,115.55,115.66,5700.0
2008-02-13 13:35:00,115.74,115.88,115.72,115.79,5800.0,115.74,115.88,115.72,115.79,5800.0
2008-02-13 13:40:00,115.86,115.95,115.82,115.95,3000.0,115.86,115.95,115.82,115.95,3000.0
2008-02-13 13:45:00,115.87,116.06,115.8,115.99,4400.0,115.87,116.06,115.8,115.99,4400.0
2008-02-13 13:50:00,116.0,116.01,115.65,115.75,8900.0,116.0,116.01,115.65,115.75,8900.0
2008-02-13 13:55:00,115.77,115.79,115.7,115.73,1200.0,115.77,115.79,115.7,115.73,1200.0
2008-02-13 14:00:00,115.84,115.93,115.84,115.93,800.0,115.84,115.93,115.84,115.93,800.0
2008-02-13 14:05:00,115.92,116.19,115.87,115.87,11100.0,115.92,116.19,115.87,115.87,11100.0
2008-02-13 14:10:00,115.87,115.88,115.68,115.68,7000.0,115.87,115.88,115.68,115.68,7000.0
2008-02-13 14:15:00,115.68,115.87,115.67,115.87,5600.0,115.68,115.87,115.67,115.87,5600.0
2008-02-13 14:20:00,115.85,116.11,115.7,116.11,7200.0,115.85,116.11,115.7,116.11,7200.0
2008-02-13 14:25:00,116.11,116.11,115.87,116.07,11500.0,116.11,116.11,115.87,116.07,11500.0
2008-02-13 14:30:00,116.08,116.21,115.92,116.1,12000.0,116.08,116.21,115.92,116.1,12000.0
2008-02-13 14:35:00,116.1,116.28,116.04,116.28,2600.0,116.1,116.28,116.04,116.28,2600.0
2008-02-13 14:40:00,116.32,116.45,116.12,116.14,3200.0,116.32,116.45,116.12,116.14,3200.0
2008-02-13 14:45:00,116.26,116.26,116.1,116.14,1400.0,116.26,116.26,116.1,116.14,1400.0
2008-02-13 14:50:00,116.21,116.35,116.1,116.32,8000.0,116.21,116.35,116.1,116.32,8000.0
2008-02-13 14:55:00,116.25,116.41,116.17,116.34,2600.0,116.25,116.41,116.17,116.34,2600.0
2008-02-13 15:00:00,116.44,116.44,116.25,116.41,4800.0,116.44,116.44,116.25,116.41,4800.0
2008-02-13 15:05:00,116.38,116.39,116.26,116.35,5100.0,116.38,116.39,116.26,116.35,5100.0
2008-02-13 15:10:00,116.35,116.39,115.86,116.02,13700.0,116.35,116.39,115.86,116.02,13700.0
2008-02-13 15:15:00,116.02,116.15,115.94,116.06,6800.0,116.02,116.15,115.94,116.06,6800.0
2008-02-13 15:20:00,116.1,116.39,116.03,116.3,8400.0,116.1,116.39,116.03,116.3,8400.0
2008-02-13 15:25:00,116.33,116.37,116.14,116.23,8800.0,116.33,116.37,116.14,116.23,8800.0
2008-02-13 15:30:00,116.23,116.36,116.11,116.36,9700.0,116.23,116.36,116.11,116.36,9700.0
2008-02-13 15:35:00,116.3,116.45,116.21,116.3,13000.0,116.3,116.45,116.21,116.3,13000.0
2008-02-13 15:40:00,116.3,116.45,116.22,116.27,11500.0,116.3,116.45,116.22,116.27,11500.0
2008-02-13 15:45:00,116.27,116.46,116.13,116.16,9300.0,116.27,116.46,116.13,116.16,9300.0
2008-02-13 15:50:00,116.15,116.2,115.93,115.93,8800.0,116.15,116.2,115.93,115.93,8800.0
2008-02-13 15:55:00,115.97,116.2,115.93,116.12,12900.0,115.97,116.2,115.93,116.12,12900.0
2008-02-14 09:30:00,114.75,115.5,114.3,114.45,20100.0,114.75,115.5,114.3,114.45,20100.0
2008-02-14 09:35:00,114.48,114.48,114.0,114.15,20600.0,114.48,114.48,114.0,114.15,20600.0
2008-02-14 09:40:00,114.15,114.21,113.6,113.6,17400.0,114.15,114.21,113.6,113.6,17400.0
2008-02-14 09:45:00,113.7,113.82,113.49,113.49,16500.0,113.7,113.82,113.49,113.49,16500.0
2008-02-14 09:50:00,113.48,113.76,113.09,113.59,23000.0,113.48,113.76,113.09,113.59,23000.0
2008-02-14 09:55:00,113.53,113.73,113.31,113.55,22900.0,113.53,113.73,113.31,113.55,22900.0
2008-02-14 10:00:00,113.56,114.01,113.32,113.65,20800.0,113.56,114.01,113.32,113.65,20800.0
2008-02-14 10:05:00,113.56,113.98,113.25,113.69,30200.0,113.56,113.98,113.25,113.69,30200.0
2008-02-14 10:10:00,113.61,114.34,113.61,114.02,41200.0,113.61,114.34,113.61,114.02,41200.0
2008-02-14 10:15:00,114.12,114.32,113.92,114.24,26900.0,114.12,114.32,113.92,114.24,26900.0
2008-02-14 10:20:00,114.27,114.46,114.19,114.39,13600.0,114.27,114.46,114.19,114.39,13600.0
2008-02-14 10:25:00,114.43,114.62,114.3,114.4,12900.0,114.43,114.62,114.3,114.4,12900.0
2008-02-14 10:30:00,114.42,114.54,114.19,114.21,11900.0,114.42,114.54,114.19,114.21,11900.0
2008-02-14 10:35:00,114.24,114.24,114.03,114.2,20500.0,114.24,114.24,114.03,114.2,20500.0
2008-02-14 10:40:00,114.11,114.21,113.34,113.34,12200.0,114.11,114.21,113.34,113.34,12200.0
2008-02-14 10:45:00,113.32,113.86,113.27,113.81,13400.0,113.32,113.86,113.27,113.81,13400.0
2008-02-14 10:50:00,113.81,113.87,113.53,113.63,12800.0,113.81,113.87,113.53,113.63,12800.0
2008-02-14 10:55:00,113.58,113.95,113.54,113.62,6100.0,113.58,113.95,113.54,113.62,6100.0
2008-02-14 11:00:00,113.67,113.68,113.44,113.52,2600.0,113.67,113.68,113.44,113.52,2600.0
2008-02-14 11:05:00,113.52,113.52,113.26,113.3,5300.0,113.52,113.52,113.26,113.3,5300.0
2008-02-14 11:10:00,113.26,113.3,113.01,113.06,7700.0,113.26,113.3,113.01,113.06,7700.0
2008-02-14 11:15:00,113.08,113.08,112.73,112.85,10000.0,113.08,113.08,112.73,112.85,10000.0
2008-02-14 11:20:00,112.88,112.91,112.66,112.68,5600.0,112.88,112.91,112.66,112.68,5600.0
2008-02-14 11:25:00,112.77,113.04,112.77,112.81,5800.0,112.77,113.04,112.77,112.81,5800.0
2008-02-14 11:30:00,112.84,112.93,112.41,112.71,12400.0,112.84,112.93,112.41,112.71,12400.0
2008-02-14 11:35:00,112.81,112.97,112.77,112.83,5000.0,112.81,112.97,112.77,112.83,5000.0
2008-02-14 11:40:00,112.86,112.86,112.53,112.53,5300.0,112.86,112.86,112.53,112.53,5300.0
2008-02-14 11:45:00,112.51,112.66,112.49,112.59,6900.0,112.51,112.66,112.49,112.59,6900.0
2008-02-14 11:50:00,112.61,113.12,112.61,113.12,12400.0,112.61,113.12,112.61,113.12,12400.0
2008-02-14 11:55:00,113.13,113.3,113.09,113.27,8400.0,113.13,113.3,113.09,113.27,8400.0
2008-02-14 12:00:00,113.27,113.28,113.0,113.04,4100.0,113.27,113.28,113.0,113.04,4100.0
2008-02-14 12:05:00,113.0,113.25,113.0,113.21,8600.0,113.0,113.25,113.0,113.21,8600.0
2008-02-14 12:10:00,113.21,113.44,113.2,113.44,2700.0,113.21,113.44,113.2,113.44,2700.0
2008-02-14 12:15:00,113.38,113.46,113.16,113.16,4800.0,113.38,113.46,113.16,113.16,4800.0
2008-02-14 12:20:00,113.09,113.33,113.01,113.23,4200.0,113.09,113.33,113.01,113.23,4200.0
2008-02-14 12:25:00,113.16,113.3,113.16,113.25,1400.0,113.16,113.3,113.16,113.25,1400.0
2008-02-14 12:30:00,113.16,113.22,113.01,113.05,3000.0,113.16,113.22,113.01,113.05,3000.0
2008-02-14 12:35:00,113.04,113.17,112.96,112.99,7800.0,113.04,113.17,112.96,112.99,7800.0
2008-02-14 12:40:00,113.07,113.09,112.83,113.05,5600.0,113.07,113.09,112.83,113.05,5600.0
2008-02-14 12:45:00,113.09,113.2,112.87,112.87,3300.0,113.09,113.2,112.87,112.87,3300.0
2008-02-14 12:50:00,112.87,113.11,112.83,113.07,7400.0,112.87,113.11,112.83,113.07,7400.0
2008-02-14 12:55:00,113.03,113.12,112.77,112.83,5200.0,113.03,113.12,112.77,112.83,5200.0
2008-02-14 13:00:00,112.81,112.83,112.55,112.71,5800.0,112.81,112.83,112.55,112.71,5800.0
2008-02-14 13:05:00,112.67,112.67,112.1,112.17,9000.0,112.67,112.67,112.1,112.17,9000.0
2008-02-14 13:10:00,112.18,112.29,111.91,111.91,10100.0,112.18,112.29,111.91,111.91,10100.0
2008-02-14 13:15:00,111.95,112.2,111.9,112.05,6700.0,111.95,112.2,111.9,112.05,6700.0
2008-02-14 13:20:00,112.1,112.1,111.82,111.91,6200.0,112.1,112.1,111.82,111.91,6200.0
2008-02-14 13:25:00,111.96,112.14,111.91,112.07,5800.0,111.96,112.14,111.91,112.07,5800.0
2008-02-14 13:30:00,112.01,112.15,111.93,111.94,10600.0,112.01,112.15,111.93,111.94,10600.0
2008-02-14 13:35:00,111.99,112.21,111.77,112.21,7100.0,111.99,112.21,111.77,112.21,7100.0
2008-02-14 13:40:00,112.15,112.18,111.93,112.15,4200.0,112.15,112.18,111.93,112.15,4200.0
2008-02-14 13:45:00,112.18,112.23,112.18,112.2,500.0,112.18,112.23,112.18,112.2,500.0
2008-02-14 13:50:00,112.2,112.32,112.13,112.14,9300.0,112.2,112.32,112.13,112.14,9300.0
2008-02-14 13:55:00,112.17,112.51,112.17,112.3,7400.0,112.17,112.51,112.17,112.3,7400.0
2008-02-14 14:00:00,112.31,112.62,112.31,112.51,3100.0,112.31,112.62,112.31,112.51,3100.0
2008-02-14 14:05:00,112.54,112.69,112.51,112.64,3900.0,112.54,112.69,112.51,112.64,3900.0
2008-02-14 14:10:00,112.59,112.67,112.48,112.67,4300.0,112.59,112.67,112.48,112.67,4300.0
2008-02-14 14:15:00,112.59,112.85,112.43,112.85,4900.0,112.59,112.85,112.43,112.85,4900.0
2008-02-14 14:20:00,112.82,113.06,112.78,113.06,7300.0,112.82,113.06,112.78,113.06,7300.0
2008-02-14 14:25:00,112.94,112.94,112.34,112.5,5200.0,112.94,112.94,112.34,112.5,5200.0
2008-02-14 14:30:00,112.47,112.82,112.47,112.82,3300.0,112.47,112.82,112.47,112.82,3300.0
2008-02-14 14:35:00,112.83,112.94,112.54,112.75,8900.0,112.83,112.94,112.54,112.75,8900.0
2008-02-14 14:40:00,112.67,112.84,112.61,112.67,5900.0,112.67,112.84,112.61,112.67,5900.0
2008-02-14 14:45:00,112.74,112.74,112.27,112.38,8200.0,112.74,112.74,112.27,112.38,8200.0
2008-02-14 14:50:00,112.36,112.48,112.22,112.34,6000.0,112.36,112.48,112.22,112.34,6000.0
2008-02-14 14:55:00,112.42,112.67,112.34,112.63,6400.0,112.42,112.67,112.34,112.63,6400.0
2008-02-14 15:00:00,112.6,112.85,112.44,112.72,6500.0,112.6,112.85,112.44,112.72,6500.0
2008-02-14 15:05:00,112.71,112.76,112.59,112.72,5300.0,112.71,112.76,112.59,112.72,5300.0
2008-02-14 15:10:00,112.73,113.14,112.67,113.14,8000.0,112.73,113.14,112.67,113.14,8000.0
2008-02-14 15:15:00,113.22,113.54,113.03,113.44,20000.0,113.22,113.54,113.03,113.44,20000.0
2008-02-14 15:20:00,113.44,113.48,113.21,113.38,7400.0,113.44,113.48,113.21,113.38,7400.0
2008-02-14 15:25:00,113.27,113.35,113.05,113.17,6300.0,113.27,113.35,113.05,113.17,6300.0
2008-02-14 15:30:00,113.1,113.43,113.07,113.35,16000.0,113.1,113.43,113.07,113.35,16000.0
2008-02-14 15:35:00,113.26,113.4,113.01,113.4,11700.0,113.26,113.4,113.01,113.4,11700.0
2008-02-14 15:40:00,113.4,113.45,113.21,113.41,13800.0,113.4,113.45,113.21,113.41,13800.0
2008-02-14 15:45:00,113.41,113.42,113.07,113.31,16200.0,113.41,113.42,113.07,113.31,16200.0
2008-02-14 15:50:00,113.43,113.43,113.12,113.12,16200.0,113.43,113.43,113.12,113.12,16200.0
2008-02-14 15:55:00,113.14,113.38,113.12,113.12,36200.0,113.14,113.38,113.12,113.12,36200.0
2008-02-15 09:30:00,112.28,112.58,112.02,112.25,80300.0,112.28,112.58,112.02,112.25,80300.0
2008-02-15 09:35:00,112.3,112.3,111.69,112.04,9800.0,112.3,112.3,111.69,112.04,9800.0
2008-02-15 09:40:00,112.03,112.39,111.79,111.93,12900.0,112.03,112.39,111.79,111.93,12900.0
2008-02-15 09:45:00,111.88,112.42,111.85,112.28,7800.0,111.88,112.42,111.85,112.28,7800.0
2008-02-15 09:50:00,112.34,112.56,112.19,112.23,15200.0,112.34,112.56,112.19,112.23,15200.0
2008-02-15 09:55:00,112.19,112.34,111.92,112.21,11700.0,112.19,112.34,111.92,112.21,11700.0
2008-02-15 10:00:00,112.21,112.21,111.59,111.74,12100.0,112.21,112.21,111.59,111.74,12100.0
2008-02-15 10:05:00,111.69,111.95,111.31,111.95,17700.0,111.69,111.95,111.31,111.95,17700.0
2008-02-15 10:10:00,111.95,112.54,111.94,112.4,12500.0,111.95,112.54,111.94,112.4,12500.0
2008-02-15 10:15:00,112.28,112.28,111.84,111.89,11500.0,112.28,112.28,111.84,111.89,11500.0
2008-02-15 10:20:00,111.88,112.09,111.79,111.86,6500.0,111.88,112.09,111.79,111.86,6500.0
2008-02-15 10:25:00,111.86,112.2,111.81,112.2,8100.0,111.86,112.2,111.81,112.2,8100.0
2008-02-15 10:30:00,112.2,112.65,112.2,112.55,6200.0,112.2,112.65,112.2,112.55,6200.0
2008-02-15 10:35:00,112.42,112.46,112.14,112.23,3300.0,112.42,112.46,112.14,112.23,3300.0
2008-02-15 10:40:00,112.04,112.04,111.74,111.74,13300.0,112.04,112.04,111.74,111.74,13300.0
2008-02-15 10:45:00,111.66,112.0,111.62,111.81,2900.0,111.66,112.0,111.62,111.81,2900.0
2008-02-15 10:50:00,111.81,111.97,111.5,111.5,3600.0,111.81,111.97,111.5,111.5,3600.0
2008-02-15 10:55:00,111.55,111.85,111.39,111.63,10300.0,111.55,111.85,111.39,111.63,10300.0
2008-02-15 11:00:00,111.56,111.96,111.47,111.74,7500.0,111.56,111.96,111.47,111.74,7500.0
2008-02-15 11:05:00,111.67,111.8,111.57,111.69,3000.0,111.67,111.8,111.57,111.69,3000.0
2008-02-15 11:10:00,111.72,112.17,111.72,112.16,4500.0,111.72,112.17,111.72,112.16,4500.0
2008-02-15 11:15:00,112.15,112.17,112.06,112.08,2600.0,112.15,112.17,112.06,112.08,2600.0
2008-02-15 11:20:00,112.03,112.28,111.94,112.22,4600.0,112.03,112.28,111.94,112.22,4600.0
2008-02-15 11:25:00,112.26,112.3,111.93,112.1,5800.0,112.26,112.3,111.93,112.1,5800.0
2008-02-15 11:30:00,112.06,112.06,111.8,111.97,3400.0,112.06,112.06,111.8,111.97,3400.0
2008-02-15 11:35:00,111.92,111.97,111.86,111.96,1100.0,111.92,111.97,111.86,111.96,1100.0
2008-02-15 11:40:00,111.87,112.0,111.52,111.75,8400.0,111.87,112.0,111.52,111.75,8400.0
2008-02-15 11:45:00,111.81,111.82,111.68,111.8,1300.0,111.81,111.82,111.68,111.8,1300.0
2008-02-15 11:50:00,111.73,111.95,111.64,111.64,3600.0,111.73,111.95,111.64,111.64,3600.0
2008-02-15 11:55:00,111.64,111.64,111.28,111.48,5500.0,111.64,111.64,111.28,111.48,5500.0
2008-02-15 12:00:00,111.55,112.03,111.55,111.86,10000.0,111.55,112.03,111.55,111.86,10000.0
2008-02-15 12:05:00,111.92,112.23,111.75,112.21,5700.0,111.92,112.23,111.75,112.21,5700.0
2008-02-15 12:10:00,112.12,112.25,112.04,112.04,5000.0,112.12,112.25,112.04,112.04,5000.0
2008-02-15 12:15:00,112.09,112.19,112.04,112.07,5500.0,112.09,112.19,112.04,112.07,5500.0
2008-02-15 12:20:00,112.16,112.43,111.92,112.03,8600.0,112.16,112.43,111.92,112.03,8600.0
2008-02-15 12:25:00,111.93,112.02,111.7,111.84,2300.0,111.93,112.02,111.7,111.84,2300.0
2008-02-15 12:30:00,111.93,112.18,111.74,111.94,4200.0,111.93,112.18,111.74,111.94,4200.0
2008-02-15 12:35:00,111.92,112.2,111.82,111.82,7500.0,111.92,112.2,111.82,111.82,7500.0
2008-02-15 12:40:00,111.96,112.13,111.96,112.12,1900.0,111.96,112.13,111.96,112.12,1900.0
2008-02-15 12:45:00,112.1,112.33,112.1,112.33,3500.0,112.1,112.33,112.1,112.33,3500.0
2008-02-15 12:50:00,112.34,112.57,112.34,112.54,4300.0,112.34,112.57,112.34,112.54,4300.0
2008-02-15 12:55:00,112.47,112.67,112.47,112.67,10100.0,112.47,112.67,112.47,112.67,10100.0
2008-02-15 13:00:00,112.66,112.8,112.61,112.7,14000.0,112.66,112.8,112.61,112.7,14000.0
2008-02-15 13:05:00,112.73,112.73,112.32,112.32,3100.0,112.73,112.73,112.32,112.32,3100.0
2008-02-15 13:10:00,112.38,112.59,112.21,112.41,6900.0,112.38,112.59,112.21,112.41,6900.0
2008-02-15 13:15:00,112.38,112.42,112.31,112.33,1300.0,112.38,112.42,112.31,112.33,1300.0
2008-02-15 13:20:00,112.31,112.53,112.25,112.28,2400.0,112.31,112.53,112.25,112.28,2400.0
2008-02-15 13:25:00,112.29,112.34,112.11,112.11,1800.0,112.29,112.34,112.11,112.11,1800.0
2008-02-15 13:30:00,112.04,112.09,111.9,111.97,4800.0,112.04,112.09,111.9,111.97,4800.0
2008-02-15 13:35:00,111.93,111.97,111.9,111.94,2000.0,111.93,111.97,111.9,111.94,2000.0
2008-02-15 13:40:00,111.98,112.41,111.98,112.37,4500.0,111.98,112.41,111.98,112.37,4500.0
2008-02-15 13:45:00,112.32,112.32,112.05,112.13,4100.0,112.32,112.32,112.05,112.13,4100.0
2008-02-15 13:50:00,112.22,112.43,112.22,112.23,2600.0,112.22,112.43,112.22,112.23,2600.0
2008-02-15 13:55:00,112.3,112.4,112.29,112.4,1500.0,112.3,112.4,112.29,112.4,1500.0
2008-02-15 14:00:00,112.34,112.44,112.34,112.43,1700.0,112.34,112.44,112.34,112.43,1700.0
2008-02-15 14:05:00,112.44,112.52,112.3,112.52,5200.0,112.44,112.52,112.3,112.52,5200.0
2008-02-15 14:10:00,112.42,112.42,112.26,112.28,2400.0,112.42,112.42,112.26,112.28,2400.0
2008-02-15 14:15:00,112.25,112.3,112.01,112.11,4900.0,112.25,112.3,112.01,112.11,4900.0
2008-02-15 14:20:00,112.07,112.22,112.03,112.15,2400.0,112.07,112.22,112.03,112.15,2400.0
2008-02-15 14:25:00,112.04,112.28,111.99,112.25,3200.0,112.04,112.28,111.99,112.25,3200.0
2008-02-15 14:30:00,112.27,112.48,112.12,112.17,5400.0,112.27,112.48,112.12,112.17,5400.0
2008-02-15 14:35:00,112.19,112.38,111.94,112.07,4500.0,112.19,112.38,111.94,112.07,4500.0
2008-02-15 14:40:00,112.15,112.18,112.0,112.09,2700.0,112.15,112.18,112.0,112.09,2700.0
2008-02-15 14:45:00,112.11,112.26,112.06,112.25,3900.0,112.11,112.26,112.06,112.25,3900.0
2008-02-15 14:50:00,112.2,112.34,112.04,112.3,4400.0,112.2,112.34,112.04,112.3,4400.0
2008-02-15 14:55:00,112.22,112.23,112.11,112.11,4100.0,112.22,112.23,112.11,112.11,4100.0
2008-02-15 15:00:00,112.1,112.23,112.08,112.15,4300.0,112.1,112.23,112.08,112.15,4300.0
2008-02-15 15:05:00,112.08,112.42,112.06,112.33,6700.0,112.08,112.42,112.06,112.33,6700.0
2008-02-15 15:10:00,112.31,112.67,112.27,112.47,6600.0,112.31,112.67,112.27,112.47,6600.0
2008-02-15 15:15:00,112.42,112.55,112.19,112.28,7400.0,112.42,112.55,112.19,112.28,7400.0
2008-02-15 15:20:00,112.26,112.29,112.1,112.29,4600.0,112.26,112.29,112.1,112.29,4600.0
2008-02-15 15:25:00,112.27,112.37,112.14,112.25,5200.0,112.27,112.37,112.14,112.25,5200.0
2008-02-15 15:30:00,112.19,112.34,112.19,112.34,4300.0,112.19,112.34,112.19,112.34,4300.0
2008-02-15 15:35:00,112.37,112.79,112.35,112.79,11500.0,112.37,112.79,112.35,112.79,11500.0
2008-02-15 15:40:00,112.76,112.82,112.51,112.74,18600.0,112.76,112.82,112.51,112.74,18600.0
2008-02-15 15:45:00,112.75,113.09,112.71,112.86,13400.0,112.75,113.09,112.71,112.86,13400.0
2008-02-15 15:50:00,112.87,113.23,112.86,113.21,13900.0,112.87,113.23,112.86,113.21,13900.0
2008-02-15 15:55:00,113.2,113.64,113.14,113.32,28200.0,113.2,113.64,113.14,113.32,28200.0
2008-02-19 09:30:00,114.79,115.47,114.67,114.78,15200.0,114.79,115.47,114.67,114.78,15200.0
2008-02-19 09:35:00,114.79,114.9,113.42,113.45,12700.0,114.79,114.9,113.42,113.45,12700.0
2008-02-19 09:40:00,113.48,113.8,113.29,113.72,23700.0,113.48,113.8,113.29,113.72,23700.0
2008-02-19 09:45:00,113.86,114.13,113.75,113.92,12200.0,113.86,114.13,113.75,113.92,12200.0
2008-02-19 09:50:00,113.92,113.95,113.69,113.88,9000.0,113.92,113.95,113.69,113.88,9000.0
2008-02-19 09:55:00,113.91,113.95,113.48,113.57,17100.0,113.91,113.95,113.48,113.57,17100.0
2008-02-19 10:00:00,113.49,113.81,113.4,113.46,38200.0,113.49,113.81,113.4,113.46,38200.0
2008-02-19 10:05:00,113.46,113.75,113.22,113.5,43400.0,113.46,113.75,113.22,113.5,43400.0
2008-02-19 10:10:00,113.5,113.58,113.22,113.58,29900.0,113.5,113.58,113.22,113.58,29900.0
2008-02-19 10:15:00,113.58,113.89,113.1,113.37,28900.0,113.58,113.89,113.1,113.37,28900.0
2008-02-19 10:20:00,113.4,113.46,113.06,113.39,29600.0,113.4,113.46,113.06,113.39,29600.0
2008-02-19 10:25:00,113.43,113.44,113.06,113.06,3300.0,113.43,113.44,113.06,113.06,3300.0
2008-02-19 10:30:00,113.07,113.07,112.6,112.6,24900.0,113.07,113.07,112.6,112.6,24900.0
2008-02-19 10:35:00,112.71,113.01,112.53,112.88,21900.0,112.71,113.01,112.53,112.88,21900.0
2008-02-19 10:40:00,112.87,113.06,112.75,112.83,15700.0,112.87,113.06,112.75,112.83,15700.0
2008-02-19 10:45:00,112.77,112.92,112.73,112.82,4300.0,112.77,112.92,112.73,112.82,4300.0
2008-02-19 10:50:00,112.9,113.06,112.75,113.02,5100.0,112.9,113.06,112.75,113.02,5100.0
2008-02-19 10:55:00,113.01,113.3,112.97,112.98,4500.0,113.01,113.3,112.97,112.98,4500.0
2008-02-19 11:00:00,113.1,113.17,112.54,112.54,7500.0,113.1,113.17,112.54,112.54,7500.0
2008-02-19 11:05:00,112.58,112.93,112.5,112.89,18700.0,112.58,112.93,112.5,112.89,18700.0
2008-02-19 11:10:00,112.82,112.91,112.6,112.89,24700.0,112.82,112.91,112.6,112.89,24700.0
2008-02-19 11:15:00,112.85,113.03,112.83,112.98,3300.0,112.85,113.03,112.83,112.98,3300.0
2008-02-19 11:20:00,112.95,113.17,112.92,113.05,14000.0,112.95,113.17,112.92,113.05,14000.0
2008-02-19 11:25:00,113.01,113.18,112.92,113.09,19100.0,113.01,113.18,112.92,113.09,19100.0
2008-02-19 11:30:00,113.04,113.21,113.04,113.2,1500.0,113.04,113.21,113.04,113.2,1500.0
2008-02-19 11:35:00,113.1,113.4,113.0,113.33,7100.0,113.1,113.4,113.0,113.33,7100.0
2008-02-19 11:40:00,113.27,113.29,113.13,113.21,2500.0,113.27,113.29,113.13,113.21,2500.0
2008-02-19 11:45:00,113.18,113.18,113.0,113.07,4700.0,113.18,113.18,113.0,113.07,4700.0
2008-02-19 11:50:00,113.08,113.45,113.01,113.45,8600.0,113.08,113.45,113.01,113.45,8600.0
2008-02-19 11:55:00,113.51,113.59,113.44,113.58,3800.0,113.51,113.59,113.44,113.58,3800.0
2008-02-19 12:00:00,113.51,113.51,113.17,113.38,3400.0,113.51,113.51,113.17,113.38,3400.0
2008-02-19 12:05:00,113.34,113.41,113.11,113.29,6600.0,113.34,113.41,113.11,113.29,6600.0
2008-02-19 12:10:00,113.39,113.45,113.29,113.33,5500.0,113.39,113.45,113.29,113.33,5500.0
2008-02-19 12:15:00,113.3,113.4,113.15,113.4,4200.0,113.3,113.4,113.15,113.4,4200.0
2008-02-19 12:20:00,113.4,113.49,113.32,113.36,2800.0,113.4,113.49,113.32,113.36,2800.0
2008-02-19 12:25:00,113.33,113.6,113.32,113.6,3500.0,113.33,113.6,113.32,113.6,3500.0
2008-02-19 12:30:00,113.52,113.61,113.3,113.35,1500.0,113.52,113.61,113.3,113.35,1500.0
2008-02-19 12:35:00,113.31,113.38,113.18,113.29,6300.0,113.31,113.38,113.18,113.29,6300.0
2008-02-19 12:40:00,113.33,113.37,113.33,113.33,1500.0,113.33,113.37,113.33,113.33,1500.0
2008-02-19 12:45:00,113.26,113.29,113.14,113.29,3600.0,113.26,113.29,113.14,113.29,3600.0
2008-02-19 12:50:00,113.29,113.4,113.24,113.32,2500.0,113.29,113.4,113.24,113.32,2500.0
2008-02-19 12:55:00,113.4,113.49,113.3,113.41,2500.0,113.4,113.49,113.3,113.41,2500.0
2008-02-19 13:00:00,113.49,113.75,113.4,113.62,2900.0,113.49,113.75,113.4,113.62,2900.0
2008-02-19 13:05:00,113.67,113.68,113.47,113.47,2500.0,113.67,113.68,113.47,113.47,2500.0
2008-02-19 13:10:00,113.52,113.68,113.51,113.64,2400.0,113.52,113.68,113.51,113.64,2400.0
2008-02-19 13:15:00,113.69,114.0,113.69,113.93,6600.0,113.69,114.0,113.69,113.93,6600.0
2008-02-19 13:20:00,113.95,114.07,113.95,114.01,3100.0,113.95,114.07,113.95,114.01,3100.0
2008-02-19 13:25:00,114.04,114.07,113.88,113.96,3200.0,114.04,114.07,113.88,113.96,3200.0
2008-02-19 13:30:00,113.96,113.96,113.77,113.77,3000.0,113.96,113.96,113.77,113.77,3000.0
2008-02-19 13:35:00,113.86,113.98,113.84,113.87,3100.0,113.86,113.98,113.84,113.87,3100.0
2008-02-19 13:40:00,113.92,113.93,113.79,113.84,3400.0,113.92,113.93,113.79,113.84,3400.0
2008-02-19 13:45:00,113.85,113.91,113.82,113.88,1900.0,113.85,113.91,113.82,113.88,1900.0
2008-02-19 13:50:00,113.89,113.98,113.81,113.96,2400.0,113.89,113.98,113.81,113.96,2400.0
2008-02-19 13:55:00,113.9,114.05,113.87,113.87,1500.0,113.9,114.05,113.87,113.87,1500.0
2008-02-19 14:00:00,113.9,114.05,113.82,113.82,5100.0,113.9,114.05,113.82,113.82,5100.0
2008-02-19 14:05:00,113.9,114.05,113.81,114.0,5000.0,113.9,114.05,113.81,114.0,5000.0
2008-02-19 14:10:00,113.97,114.04,113.87,113.87,2200.0,113.97,114.04,113.87,113.87,2200.0
2008-02-19 14:15:00,113.86,114.11,113.8,114.11,5500.0,113.86,114.11,113.8,114.11,5500.0
2008-02-19 14:20:00,114.12,114.31,113.96,114.21,2900.0,114.12,114.31,113.96,114.21,2900.0
2008-02-19 14:25:00,114.28,114.33,113.81,113.86,5000.0,114.28,114.33,113.81,113.86,5000.0
2008-02-19 14:30:00,113.8,113.81,113.65,113.68,5700.0,113.8,113.81,113.65,113.68,5700.0
2008-02-19 14:35:00,113.68,113.85,113.62,113.85,14300.0,113.68,113.85,113.62,113.85,14300.0
2008-02-19 14:40:00,113.78,113.94,113.68,113.69,5000.0,113.78,113.94,113.68,113.69,5000.0
2008-02-19 14:45:00,113.69,113.7,113.36,113.41,11900.0,113.69,113.7,113.36,113.41,11900.0
2008-02-19 14:50:00,113.41,113.51,113.23,113.49,10500.0,113.41,113.51,113.23,113.49,10500.0
2008-02-19 14:55:00,113.48,113.61,113.28,113.28,6400.0,113.48,113.61,113.28,113.28,6400.0
2008-02-19 15:00:00,113.26,113.29,112.98,113.0,40900.0,113.26,113.29,112.98,113.0,40900.0
2008-02-19 15:05:00,113.06,113.24,113.0,113.2,10700.0,113.06,113.24,113.0,113.2,10700.0
2008-02-19 15:10:00,113.22,113.31,113.13,113.25,6900.0,113.22,113.31,113.13,113.25,6900.0
2008-02-19 15:15:00,113.21,113.28,113.01,113.24,8100.0,113.21,113.28,113.01,113.24,8100.0
2008-02-19 15:20:00,113.26,113.33,113.09,113.09,16300.0,113.26,113.33,113.09,113.09,16300.0
2008-02-19 15:25:00,113.09,113.15,112.9,112.91,27500.0,113.09,113.15,112.9,112.91,27500.0
2008-02-19 15:30:00,112.91,113.14,112.83,113.14,27400.0,112.91,113.14,112.83,113.14,27400.0
2008-02-19 15:35:00,113.1,113.6,113.1,113.39,15900.0,113.1,113.6,113.1,113.39,15900.0
2008-02-19 15:40:00,113.4,113.61,113.26,113.36,9400.0,113.4,113.61,113.26,113.36,9400.0
2008-02-19 15:45:00,113.36,113.37,113.06,113.11,9800.0,113.36,113.37,113.06,113.11,9800.0
2008-02-19 15:50:00,113.07,113.43,113.01,113.43,27400.0,113.07,113.43,113.01,113.43,27400.0
2008-02-19 15:55:00,113.36,113.5,113.3,113.4,19200.0,113.36,113.5,113.3,113.4,19200.0
2008-02-20 09:30:00,112.33,112.62,112.03,112.44,12100.0,112.33,112.62,112.03,112.44,12100.0
2008-02-20 09:35:00,112.4,113.6,112.4,113.6,11100.0,112.4,113.6,112.4,113.6,11100.0
2008-02-20 09:40:00,113.48,113.75,113.16,113.28,6900.0,113.48,113.75,113.16,113.28,6900.0
2008-02-20 09:45:00,113.44,113.44,112.75,112.86,4500.0,113.44,113.44,112.75,112.86,4500.0
2008-02-20 09:50:00,112.95,114.18,112.9,114.17,5500.0,112.95,114.18,112.9,114.17,5500.0
2008-02-20 09:55:00,114.08,114.14,113.65,113.65,6500.0,114.08,114.14,113.65,113.65,6500.0
2008-02-20 10:00:00,113.55,113.66,113.32,113.46,3500.0,113.55,113.66,113.32,113.46,3500.0
2008-02-20 10:05:00,113.38,113.49,113.12,113.42,5300.0,113.38,113.49,113.12,113.42,5300.0
2008-02-20 10:10:00,113.36,113.42,113.26,113.4,1400.0,113.36,113.42,113.26,113.4,1400.0
2008-02-20 10:15:00,113.43,114.33,113.43,114.33,6300.0,113.43,114.33,113.43,114.33,6300.0
2008-02-20 10:20:00,114.3,114.64,114.22,114.35,8300.0,114.3,114.64,114.22,114.35,8300.0
2008-02-20 10:25:00,114.44,114.5,113.83,114.5,8000.0,114.44,114.5,113.83,114.5,8000.0
2008-02-20 10:30:00,114.4,114.88,114.1,114.57,10900.0,114.4,114.88,114.1,114.57,10900.0
2008-02-20 10:35:00,114.6,114.66,114.36,114.64,7900.0,114.6,114.66,114.36,114.64,7900.0
2008-02-20 10:40:00,114.62,114.75,114.48,114.67,6200.0,114.62,114.75,114.48,114.67,6200.0
2008-02-20 10:45:00,114.6,115.15,114.6,115.0,14200.0,114.6,115.15,114.6,115.0,14200.0
2008-02-20 10:50:00,115.07,115.34,115.02,115.02,7600.0,115.07,115.34,115.02,115.02,7600.0
2008-02-20 10:55:00,115.02,115.43,114.97,115.12,7700.0,115.02,115.43,114.97,115.12,7700.0
2008-02-20 11:00:00,115.16,115.33,115.04,115.13,6800.0,115.16,115.33,115.04,115.13,6800.0
2008-02-20 11:05:00,115.16,115.17,114.72,114.72,5000.0,115.16,115.17,114.72,114.72,5000.0
2008-02-20 11:10:00,114.67,115.07,114.67,114.86,6100.0,114.67,115.07,114.67,114.86,6100.0
2008-02-20 11:15:00,114.82,115.35,114.82,115.28,9100.0,114.82,115.35,114.82,115.28,9100.0
2008-02-20 11:20:00,115.35,115.89,115.35,115.89,16800.0,115.35,115.89,115.35,115.89,16800.0
2008-02-20 11:25:00,115.96,116.13,115.92,115.96,16300.0,115.96,116.13,115.92,115.96,16300.0
2008-02-20 11:30:00,115.9,116.06,115.89,115.99,4700.0,115.9,116.06,115.89,115.99,4700.0
2008-02-20 11:35:00,116.01,116.01,115.81,115.85,3500.0,116.01,116.01,115.81,115.85,3500.0
2008-02-20 11:40:00,115.9,115.97,115.81,115.95,3300.0,115.9,115.97,115.81,115.95,3300.0
2008-02-20 11:45:00,115.92,116.51,115.86,116.47,14400.0,115.92,116.51,115.86,116.47,14400.0
2008-02-20 11:50:00,116.4,116.49,116.1,116.17,5800.0,116.4,116.49,116.1,116.17,5800.0
2008-02-20 11:55:00,116.13,116.18,115.76,115.76,6400.0,116.13,116.18,115.76,115.76,6400.0
2008-02-20 12:00:00,115.76,116.29,115.7,116.26,15000.0,115.76,116.29,115.7,116.26,15000.0
2008-02-20 12:05:00,116.18,116.54,116.16,116.43,4700.0,116.18,116.54,116.16,116.43,4700.0
2008-02-20 12:10:00,116.45,116.63,116.31,116.62,20500.0,116.45,116.63,116.31,116.62,20500.0
2008-02-20 12:15:00,116.62,117.01,116.46,116.84,21500.0,116.62,117.01,116.46,116.84,21500.0
2008-02-20 12:20:00,116.93,117.42,116.87,117.02,30600.0,116.93,117.42,116.87,117.02,30600.0
2008-02-20 12:25:00,116.99,117.12,116.92,117.03,2800.0,116.99,117.12,116.92,117.03,2800.0
2008-02-20 12:30:00,117.04,117.08,116.75,116.87,8300.0,117.04,117.08,116.75,116.87,8300.0
2008-02-20 12:35:00,116.86,117.0,116.83,116.84,3800.0,116.86,117.0,116.83,116.84,3800.0
2008-02-20 12:40:00,116.82,116.96,116.61,116.89,6600.0,116.82,116.96,116.61,116.89,6600.0
2008-02-20 12:45:00,116.82,116.92,116.57,116.58,4300.0,116.82,116.92,116.57,116.58,4300.0
2008-02-20 12:50:00,116.58,116.96,116.48,116.48,5400.0,116.58,116.96,116.48,116.48,5400.0
2008-02-20 12:55:00,116.52,116.83,116.52,116.69,3700.0,116.52,116.83,116.52,116.69,3700.0
2008-02-20 13:00:00,116.68,117.2,116.68,117.2,9900.0,116.68,117.2,116.68,117.2,9900.0
2008-02-20 13:05:00,117.21,117.5,117.09,117.28,18900.0,117.21,117.5,117.09,117.28,18900.0
2008-02-20 13:10:00,117.2,117.45,117.18,117.26,4000.0,117.2,117.45,117.18,117.26,4000.0
2008-02-20 13:15:00,117.26,117.26,116.99,116.99,2400.0,117.26,117.26,116.99,116.99,2400.0
2008-02-20 13:20:00,116.96,117.05,116.49,116.49,6400.0,116.96,117.05,116.49,116.49,6400.0
2008-02-20 13:25:00,116.56,116.6,116.37,116.43,6400.0,116.56,116.6,116.37,116.43,6400.0
2008-02-20 13:30:00,116.43,116.76,116.31,116.75,9300.0,116.43,116.76,116.31,116.75,9300.0
2008-02-20 13:35:00,116.76,116.96,116.65,116.73,3800.0,116.76,116.96,116.65,116.73,3800.0
2008-02-20 13:40:00,116.67,116.93,116.67,116.89,1900.0,116.67,116.93,116.67,116.89,1900.0
2008-02-20 13:45:00,116.94,117.11,116.72,116.83,5300.0,116.94,117.11,116.72,116.83,5300.0
2008-02-20 13:50:00,116.82,117.42,116.82,117.29,7300.0,116.82,117.42,116.82,117.29,7300.0
2008-02-20 13:55:00,117.29,117.4,117.06,117.11,12800.0,117.29,117.4,117.06,117.11,12800.0
2008-02-20 14:00:00,117.04,117.51,116.8,117.09,17000.0,117.04,117.51,116.8,117.09,17000.0
2008-02-20 14:05:00,117.24,117.65,117.16,117.44,11700.0,117.24,117.65,117.16,117.44,11700.0
2008-02-20 14:10:00,117.44,117.47,117.02,117.13,10100.0,117.44,117.47,117.02,117.13,10100.0
2008-02-20 14:15:00,117.13,117.48,116.76,116.76,11500.0,117.13,117.48,116.76,116.76,11500.0
2008-02-20 14:20:00,116.81,116.96,116.52,116.96,9500.0,116.81,116.96,116.52,116.96,9500.0
2008-02-20 14:25:00,117.04,117.21,116.89,117.21,4000.0,117.04,117.21,116.89,117.21,4000.0
2008-02-20 14:30:00,117.12,117.31,116.86,116.97,12800.0,117.12,117.31,116.86,116.97,12800.0
2008-02-20 14:35:00,116.86,117.3,116.77,117.0,7600.0,116.86,117.3,116.77,117.0,7600.0
2008-02-20 14:40:00,116.94,117.12,116.86,117.1,5600.0,116.94,117.12,116.86,117.1,5600.0
2008-02-20 14:45:00,117.09,117.75,116.98,117.75,16400.0,117.09,117.75,116.98,117.75,16400.0
2008-02-20 14:50:00,117.8,118.24,117.75,117.98,12300.0,117.8,118.24,117.75,117.98,12300.0
2008-02-20 14:55:00,118.0,118.24,117.86,118.11,13400.0,118.0,118.24,117.86,118.11,13400.0
2008-02-20 15:00:00,118.03,118.03,117.66,117.66,9800.0,118.03,118.03,117.66,117.66,9800.0
2008-02-20 15:05:00,117.68,117.79,117.49,117.6,10000.0,117.68,117.79,117.49,117.6,10000.0
2008-02-20 15:10:00,117.66,117.84,117.49,117.6,14300.0,117.66,117.84,117.49,117.6,14300.0
2008-02-20 15:15:00,117.64,117.67,117.33,117.33,8300.0,117.64,117.67,117.33,117.33,8300.0
2008-02-20 15:20:00,117.44,117.57,117.04,117.04,11400.0,117.44,117.57,117.04,117.04,11400.0
2008-02-20 15:25:00,117.14,117.33,117.0,117.04,7200.0,117.14,117.33,117.0,117.04,7200.0
2008-02-20 15:30:00,117.01,117.15,116.88,117.06,10900.0,117.01,117.15,116.88,117.06,10900.0
2008-02-20 15:35:00,117.07,117.3,117.0,117.2,9900.0,117.07,117.3,117.0,117.2,9900.0
2008-02-20 15:40:00,117.16,117.49,116.61,117.2,33000.0,117.16,117.49,116.61,117.2,33000.0
2008-02-20 15:45:00,117.08,117.11,116.74,117.01,14400.0,117.08,117.11,116.74,117.01,14400.0
2008-02-20 15:50:00,117.05,117.2,116.95,117.1,22100.0,117.05,117.2,116.95,117.1,22100.0
2008-02-20 15:55:00,117.07,117.47,117.0,117.46,25500.0,117.07,117.47,117.0,117.46,25500.0
2008-02-21 09:30:00,117.51,117.71,117.01,117.15,4700.0,117.51,117.71,117.01,117.15,4700.0
2008-02-21 09:35:00,117.0,117.0,116.61,116.94,5100.0,117.0,117.0,116.61,116.94,5100.0
2008-02-21 09:40:00,116.86,117.42,116.86,117.42,10200.0,116.86,117.42,116.86,117.42,10200.0
2008-02-21 09:45:00,117.54,117.62,117.16,117.25,11500.0,117.54,117.62,117.16,117.25,11500.0
2008-02-21 09:50:00,117.19,117.22,116.75,116.92,5500.0,117.19,117.22,116.75,116.92,5500.0
2008-02-21 09:55:00,116.88,116.97,116.57,116.87,3600.0,116.88,116.97,116.57,116.87,3600.0
2008-02-21 10:00:00,116.71,117.15,116.35,117.15,12800.0,116.71,117.15,116.35,117.15,12800.0
2008-02-21 10:05:00,117.0,117.32,116.79,116.79,11700.0,117.0,117.32,116.79,116.79,11700.0
2008-02-21 10:10:00,116.79,117.21,116.7,116.88,10900.0,116.79,117.21,116.7,116.88,10900.0
2008-02-21 10:15:00,116.95,117.07,116.79,116.81,8100.0,116.95,117.07,116.79,116.81,8100.0
2008-02-21 10:20:00,116.8,116.89,116.56,116.66,3900.0,116.8,116.89,116.56,116.66,3900.0
2008-02-21 10:25:00,116.56,116.65,116.1,116.1,7100.0,116.56,116.65,116.1,116.1,7100.0
2008-02-21 10:30:00,116.04,116.12,115.84,115.95,21500.0,116.04,116.12,115.84,115.95,21500.0
2008-02-21 10:35:00,115.86,115.92,115.55,115.71,11700.0,115.86,115.92,115.55,115.71,11700.0
2008-02-21 10:40:00,115.72,115.76,115.36,115.63,12400.0,115.72,115.76,115.36,115.63,12400.0
2008-02-21 10:45:00,115.45,115.82,115.43,115.82,6500.0,115.45,115.82,115.43,115.82,6500.0
2008-02-21 10:50:00,115.82,115.82,115.27,115.47,10300.0,115.82,115.82,115.27,115.47,10300.0
2008-02-21 10:55:00,115.42,115.51,115.0,115.08,5700.0,115.42,115.51,115.0,115.08,5700.0
2008-02-21 11:00:00,115.0,115.17,114.9,115.13,6200.0,115.0,115.17,114.9,115.13,6200.0
2008-02-21 11:05:00,115.13,115.22,114.99,115.06,5000.0,115.13,115.22,114.99,115.06,5000.0
2008-02-21 11:10:00,115.05,115.06,114.83,114.99,7100.0,115.05,115.06,114.83,114.99,7100.0
2008-02-21 11:15:00,114.98,115.48,114.94,115.37,8700.0,114.98,115.48,114.94,115.37,8700.0
2008-02-21 11:20:00,115.42,115.43,114.96,115.17,9500.0,115.42,115.43,114.96,115.17,9500.0
2008-02-21 11:25:00,115.13,115.28,114.98,115.13,2600.0,115.13,115.28,114.98,115.13,2600.0
2008-02-21 11:30:00,115.22,115.86,115.22,115.85,6800.0,115.22,115.86,115.22,115.85,6800.0
2008-02-21 11:35:00,115.8,115.84,115.66,115.67,4200.0,115.8,115.84,115.66,115.67,4200.0
2008-02-21 11:40:00,115.67,115.83,115.66,115.74,3800.0,115.67,115.83,115.66,115.74,3800.0
2008-02-21 11:45:00,115.73,115.94,115.72,115.75,4100.0,115.73,115.94,115.72,115.75,4100.0
2008-02-21 11:50:00,115.75,115.79,115.31,115.31,3300.0,115.75,115.79,115.31,115.31,3300.0
2008-02-21 11:55:00,115.35,115.58,115.27,115.46,4800.0,115.35,115.58,115.27,115.46,4800.0
2008-02-21 12:00:00,115.43,115.44,115.17,115.4,6800.0,115.43,115.44,115.17,115.4,6800.0
2008-02-21 12:05:00,115.37,115.45,114.96,115.06,7600.0,115.37,115.45,114.96,115.06,7600.0
2008-02-21 12:10:00,115.07,115.14,114.85,115.14,6200.0,115.07,115.14,114.85,115.14,6200.0
2008-02-21 12:15:00,115.14,115.14,114.93,115.1,5500.0,115.14,115.14,114.93,115.1,5500.0
2008-02-21 12:20:00,115.13,115.13,114.75,114.92,4400.0,115.13,115.13,114.75,114.92,4400.0
2008-02-21 12:25:00,114.94,115.12,114.83,114.96,4600.0,114.94,115.12,114.83,114.96,4600.0
2008-02-21 12:30:00,114.92,115.1,114.76,115.1,7500.0,114.92,115.1,114.76,115.1,7500.0
2008-02-21 12:35:00,115.15,115.29,115.1,115.23,3000.0,115.15,115.29,115.1,115.23,3000.0
2008-02-21 12:40:00,115.11,115.27,115.11,115.24,4600.0,115.11,115.27,115.11,115.24,4600.0
2008-02-21 12:45:00,115.15,115.15,114.89,114.98,8700.0,115.15,115.15,114.89,114.98,8700.0
2008-02-21 12:50:00,114.92,115.15,114.89,114.94,4200.0,114.92,115.15,114.89,114.94,4200.0
2008-02-21 12:55:00,115.04,115.17,114.98,115.1,4600.0,115.04,115.17,114.98,115.1,4600.0
2008-02-21 13:00:00,115.11,115.2,114.9,115.07,4400.0,115.11,115.2,114.9,115.07,4400.0
2008-02-21 13:05:00,115.09,115.17,115.03,115.11,2400.0,115.09,115.17,115.03,115.11,2400.0
2008-02-21 13:10:00,115.1,115.1,114.57,114.69,5700.0,115.1,115.1,114.57,114.69,5700.0
2008-02-21 13:15:00,114.7,114.74,114.57,114.6,3900.0,114.7,114.74,114.57,114.6,3900.0
2008-02-21 13:20:00,114.62,114.71,114.51,114.66,6400.0,114.62,114.71,114.51,114.66,6400.0
2008-02-21 13:25:00,114.66,114.85,114.51,114.85,4200.0,114.66,114.85,114.51,114.85,4200.0
2008-02-21 13:30:00,114.96,115.12,114.86,114.86,5600.0,114.96,115.12,114.86,114.86,5600.0
2008-02-21 13:35:00,114.87,114.87,114.39,114.5,4500.0,114.87,114.87,114.39,114.5,4500.0
2008-02-21 13:40:00,114.44,114.61,114.38,114.52,3200.0,114.44,114.61,114.38,114.52,3200.0
2008-02-21 13:45:00,114.55,114.59,114.25,114.31,4700.0,114.55,114.59,114.25,114.31,4700.0
2008-02-21 13:50:00,114.28,114.5,114.26,114.44,4900.0,114.28,114.5,114.26,114.44,4900.0
2008-02-21 13:55:00,114.47,114.63,114.47,114.5,2900.0,114.47,114.63,114.47,114.5,2900.0
2008-02-21 14:00:00,114.48,114.67,114.37,114.37,4800.0,114.48,114.67,114.37,114.37,4800.0
2008-02-21 14:05:00,114.36,114.43,114.23,114.24,2400.0,114.36,114.43,114.23,114.24,2400.0
2008-02-21 14:10:00,114.26,114.34,113.98,114.1,11300.0,114.26,114.34,113.98,114.1,11300.0
2008-02-21 14:15:00,114.09,114.34,113.92,114.15,10100.0,114.09,114.34,113.92,114.15,10100.0
2008-02-21 14:20:00,114.16,114.54,114.16,114.34,6100.0,114.16,114.54,114.16,114.34,6100.0
2008-02-21 14:25:00,114.47,114.56,114.36,114.51,3400.0,114.47,114.56,114.36,114.51,3400.0
2008-02-21 14:30:00,114.63,114.7,114.42,114.52,4600.0,114.63,114.7,114.42,114.52,4600.0
2008-02-21 14:35:00,114.59,114.77,114.48,114.56,3200.0,114.59,114.77,114.48,114.56,3200.0
2008-02-21 14:40:00,114.56,114.66,114.45,114.47,3000.0,114.56,114.66,114.45,114.47,3000.0
2008-02-21 14:45:00,114.43,114.43,114.16,114.24,2800.0,114.43,114.43,114.16,114.24,2800.0
2008-02-21 14:50:00,114.22,114.22,114.06,114.11,4200.0,114.22,114.22,114.06,114.11,4200.0
2008-02-21 14:55:00,114.11,114.42,114.01,114.41,7300.0,114.11,114.42,114.01,114.41,7300.0
2008-02-21 15:00:00,114.33,114.33,113.99,114.02,9000.0,114.33,114.33,113.99,114.02,9000.0
2008-02-21 15:05:00,113.97,113.97,113.7,113.83,11200.0,113.97,113.97,113.7,113.83,11200.0
2008-02-21 15:10:00,113.84,114.06,113.71,113.87,7300.0,113.84,114.06,113.71,113.87,7300.0
2008-02-21 15:15:00,113.87,114.0,113.68,113.82,12800.0,113.87,114.0,113.68,113.82,12800.0
2008-02-21 15:20:00,113.81,114.36,113.71,114.22,18800.0,113.81,114.36,113.71,114.22,18800.0
2008-02-21 15:25:00,114.16,114.31,113.96,114.12,8700.0,114.16,114.31,113.96,114.12,8700.0
2008-02-21 15:30:00,114.11,114.48,114.11,114.24,12200.0,114.11,114.48,114.11,114.24,12200.0
2008-02-21 15:35:00,114.25,114.32,113.79,113.87,11800.0,114.25,114.32,113.79,113.87,11800.0
2008-02-21 15:40:00,113.89,114.06,113.64,113.84,13300.0,113.89,114.06,113.64,113.84,13300.0
2008-02-21 15:45:00,113.75,114.05,113.61,113.77,9700.0,113.75,114.05,113.61,113.77,9700.0
2008-02-21 15:50:00,113.76,113.89,113.58,113.59,15200.0,113.76,113.89,113.58,113.59,15200.0
2008-02-21 15:55:00,113.71,113.93,113.61,113.72,29300.0,113.71,113.93,113.61,113.72,29300.0
2008-02-22 09:30:00,114.0,114.09,113.28,113.28,8900.0,114.0,114.09,113.28,113.28,8900.0
2008-02-22 09:35:00,113.2,113.2,112.5,112.57,34100.0,113.2,113.2,112.5,112.57,34100.0
2008-02-22 09:40:00,112.55,112.77,112.52,112.76,15400.0,112.55,112.77,112.52,112.76,15400.0
2008-02-22 09:45:00,112.77,113.19,112.61,112.95,9100.0,112.77,113.19,112.61,112.95,9100.0
2008-02-22 09:50:00,112.98,113.47,112.77,113.4,14900.0,112.98,113.47,112.77,113.4,14900.0
2008-02-22 09:55:00,113.4,113.8,113.23,113.8,9300.0,113.4,113.8,113.23,113.8,9300.0
2008-02-22 10:00:00,113.93,114.0,113.54,113.94,12300.0,113.93,114.0,113.54,113.94,12300.0
2008-02-22 10:05:00,113.85,114.5,113.59,114.5,16100.0,113.85,114.5,113.59,114.5,16100.0
2008-02-22 10:10:00,114.37,114.5,114.07,114.5,11700.0,114.37,114.5,114.07,114.5,11700.0
2008-02-22 10:15:00,114.45,114.53,114.02,114.2,11100.0,114.45,114.53,114.02,114.2,11100.0
2008-02-22 10:20:00,114.19,114.34,114.06,114.34,6500.0,114.19,114.34,114.06,114.34,6500.0
2008-02-22 10:25:00,114.45,114.8,114.38,114.62,9500.0,114.45,114.8,114.38,114.62,9500.0
2008-02-22 10:30:00,114.7,114.8,113.62,113.62,17000.0,114.7,114.8,113.62,113.62,17000.0
2008-02-22 10:35:00,113.71,113.75,113.25,113.25,6300.0,113.71,113.75,113.25,113.25,6300.0
2008-02-22 10:40:00,113.25,113.78,113.11,113.59,9700.0,113.25,113.78,113.11,113.59,9700.0
2008-02-22 10:45:00,113.63,113.94,113.56,113.7,5200.0,113.63,113.94,113.56,113.7,5200.0
2008-02-22 10:50:00,113.82,114.24,113.7,113.98,9600.0,113.82,114.24,113.7,113.98,9600.0
2008-02-22 10:55:00,114.1,114.13,113.92,114.06,3600.0,114.1,114.13,113.92,114.06,3600.0
2008-02-22 11:00:00,114.06,114.3,114.01,114.02,5600.0,114.06,114.3,114.01,114.02,5600.0
2008-02-22 11:05:00,114.02,114.02,113.88,113.9,2600.0,114.02,114.02,113.88,113.9,2600.0
2008-02-22 11:10:00,113.84,113.87,113.7,113.75,3200.0,113.84,113.87,113.7,113.75,3200.0
2008-02-22 11:15:00,113.83,113.9,113.56,113.7,6100.0,113.83,113.9,113.56,113.7,6100.0
2008-02-22 11:20:00,113.7,113.84,113.51,113.81,5600.0,113.7,113.84,113.51,113.81,5600.0
2008-02-22 11:25:00,113.9,114.23,113.9,114.04,4700.0,113.9,114.23,113.9,114.04,4700.0
2008-02-22 11:30:00,114.08,114.1,114.01,114.01,1200.0,114.08,114.1,114.01,114.01,1200.0
2008-02-22 11:35:00,114.1,114.6,114.08,114.6,9800.0,114.1,114.6,114.08,114.6,9800.0
2008-02-22 11:40:00,114.59,114.76,114.38,114.44,29200.0,114.59,114.76,114.38,114.44,29200.0
2008-02-22 11:45:00,114.47,114.68,114.35,114.66,9800.0,114.47,114.68,114.35,114.66,9800.0
2008-02-22 11:50:00,114.63,114.89,114.58,114.86,7300.0,114.63,114.89,114.58,114.86,7300.0
2008-02-22 11:55:00,114.84,114.96,114.7,114.78,9300.0,114.84,114.96,114.7,114.78,9300.0
2008-02-22 12:00:00,114.86,114.86,114.59,114.6,4700.0,114.86,114.86,114.59,114.6,4700.0
2008-02-22 12:05:00,114.69,114.69,114.5,114.62,6100.0,114.69,114.69,114.5,114.62,6100.0
2008-02-22 12:10:00,114.61,114.63,114.37,114.37,5700.0,114.61,114.63,114.37,114.37,5700.0
2008-02-22 12:15:00,114.31,114.44,114.31,114.36,4000.0,114.31,114.44,114.31,114.36,4000.0
2008-02-22 12:20:00,114.36,114.41,113.96,113.98,8600.0,114.36,114.41,113.96,113.98,8600.0
2008-02-22 12:25:00,114.08,114.18,114.01,114.03,3100.0,114.08,114.18,114.01,114.03,3100.0
2008-02-22 12:30:00,114.04,114.04,113.71,113.75,3100.0,114.04,114.04,113.71,113.75,3100.0
2008-02-22 12:35:00,113.73,114.03,113.73,113.9,2900.0,113.73,114.03,113.73,113.9,2900.0
2008-02-22 12:40:00,113.76,113.85,113.62,113.67,3600.0,113.76,113.85,113.62,113.67,3600.0
2008-02-22 12:45:00,113.6,113.78,113.6,113.67,2000.0,113.6,113.78,113.6,113.67,2000.0
2008-02-22 12:50:00,113.68,113.71,113.3,113.38,3200.0,113.68,113.71,113.3,113.38,3200.0
2008-02-22 12:55:00,113.38,113.56,113.34,113.41,3400.0,113.38,113.56,113.34,113.41,3400.0
2008-02-22 13:00:00,113.43,113.51,113.27,113.37,1900.0,113.43,113.51,113.27,113.37,1900.0
2008-02-22 13:05:00,113.25,113.48,113.25,113.35,1800.0,113.25,113.48,113.25,113.35,1800.0
2008-02-22 13:10:00,113.43,113.46,113.36,113.36,1100.0,113.43,113.46,113.36,113.36,1100.0
2008-02-22 13:15:00,113.41,113.76,113.41,113.66,3300.0,113.41,113.76,113.41,113.66,3300.0
2008-02-22 13:20:00,113.57,113.64,113.29,113.43,6300.0,113.57,113.64,113.29,113.43,6300.0
2008-02-22 13:25:00,113.48,113.63,113.27,113.27,4100.0,113.48,113.63,113.27,113.27,4100.0
2008-02-22 13:30:00,113.25,113.25,112.84,112.97,5900.0,113.25,113.25,112.84,112.97,5900.0
2008-02-22 13:35:00,112.95,113.35,112.94,113.32,3600.0,112.95,113.35,112.94,113.32,3600.0
2008-02-22 13:40:00,113.35,113.39,112.88,113.26,6300.0,113.35,113.39,112.88,113.26,6300.0
2008-02-22 13:45:00,113.24,113.75,113.21,113.56,2700.0,113.24,113.75,113.21,113.56,2700.0
2008-02-22 13:50:00,113.69,113.76,113.69,113.69,1800.0,113.69,113.76,113.69,113.69,1800.0
2008-02-22 13:55:00,113.7,113.75,113.61,113.63,2400.0,113.7,113.75,113.61,113.63,2400.0
2008-02-22 14:00:00,113.55,113.6,113.35,113.49,1000.0,113.55,113.6,113.35,113.49,1000.0
2008-02-22 14:05:00,113.33,113.43,113.15,113.15,2100.0,113.33,113.43,113.15,113.15,2100.0
2008-02-22 14:10:00,113.15,113.19,113.03,113.18,3800.0,113.15,113.19,113.03,113.18,3800.0
2008-02-22 14:15:00,113.15,113.5,113.01,113.46,4500.0,113.15,113.5,113.01,113.46,4500.0
2008-02-22 14:20:00,113.44,113.51,113.11,113.22,4500.0,113.44,113.51,113.11,113.22,4500.0
2008-02-22 14:25:00,113.13,113.16,112.91,113.08,3200.0,113.13,113.16,112.91,113.08,3200.0
2008-02-22 14:30:00,113.03,113.04,112.83,112.87,4100.0,113.03,113.04,112.83,112.87,4100.0
2008-02-22 14:35:00,112.89,113.28,112.86,113.28,3500.0,112.89,113.28,112.86,113.28,3500.0
2008-02-22 14:40:00,113.16,113.47,113.15,113.39,3000.0,113.16,113.47,113.15,113.39,3000.0
2008-02-22 14:45:00,113.35,113.4,113.17,113.31,3000.0,113.35,113.4,113.17,113.31,3000.0
2008-02-22 14:50:00,113.39,113.49,113.36,113.36,1900.0,113.39,113.49,113.36,113.36,1900.0
2008-02-22 14:55:00,113.48,113.75,113.4,113.5,3400.0,113.48,113.75,113.4,113.5,3400.0
2008-02-22 15:00:00,113.4,113.57,113.37,113.43,5400.0,113.4,113.57,113.37,113.43,5400.0
2008-02-22 15:05:00,113.41,113.41,113.16,113.16,3200.0,113.41,113.41,113.16,113.16,3200.0
2008-02-22 15:10:00,113.15,113.15,112.76,112.87,8600.0,113.15,113.15,112.76,112.87,8600.0
2008-02-22 15:15:00,112.86,112.86,112.67,112.69,14800.0,112.86,112.86,112.67,112.69,14800.0
2008-02-22 15:20:00,112.7,112.9,112.53,112.9,12300.0,112.7,112.9,112.53,112.9,12300.0
2008-02-22 15:25:00,112.86,113.87,112.86,113.76,11500.0,112.86,113.87,112.86,113.76,11500.0
2008-02-22 15:30:00,113.81,114.43,113.7,114.38,22300.0,113.81,114.43,113.7,114.38,22300.0
2008-02-22 15:35:00,114.42,114.96,114.42,114.82,22300.0,114.42,114.96,114.42,114.82,22300.0
2008-02-22 15:40:00,114.81,114.96,114.45,114.95,16000.0,114.81,114.96,114.45,114.95,16000.0
2008-02-22 15:45:00,114.91,115.1,114.81,115.02,11600.0,114.91,115.1,114.81,115.02,11600.0
2008-02-22 15:50:00,115.02,115.28,114.75,115.2,14300.0,115.02,115.28,114.75,115.2,14300.0
2008-02-22 15:55:00,115.16,115.3,115.03,115.24,12800.0,115.16,115.3,115.03,115.24,12800.0
2008-02-25 09:30:00,116.05,116.05,114.94,115.16,11100.0,116.05,116.05,114.94,115.16,11100.0
2008-02-25 09:35:00,115.18,115.31,113.65,114.01,60100.0,115.18,115.31,113.65,114.01,60100.0
2008-02-25 09:40:00,114.01,114.2,113.4,113.81,26300.0,114.01,114.2,113.4,113.81,26300.0
2008-02-25 09:45:00,113.94,114.48,113.43,113.92,16200.0,113.94,114.48,113.43,113.92,16200.0
2008-02-25 09:50:00,113.89,114.0,113.28,113.36,13300.0,113.89,114.0,113.28,113.36,13300.0
2008-02-25 09:55:00,113.35,114.01,113.25,113.65,13100.0,113.35,114.01,113.25,113.65,13100.0
2008-02-25 10:00:00,113.85,114.51,113.75,114.5,12900.0,113.85,114.51,113.75,114.5,12900.0
2008-02-25 10:05:00,114.63,115.25,114.63,115.17,11400.0,114.63,115.25,114.63,115.17,11400.0
2008-02-25 10:10:00,115.24,115.75,115.1,115.26,12500.0,115.24,115.75,115.1,115.26,12500.0
2008-02-25 10:15:00,115.42,115.5,114.7,114.7,9700.0,115.42,115.5,114.7,114.7,9700.0
2008-02-25 10:20:00,114.78,115.25,114.74,115.21,10800.0,114.78,115.25,114.74,115.21,10800.0
2008-02-25 10:25:00,115.31,115.92,115.31,115.84,9000.0,115.31,115.92,115.31,115.84,9000.0
2008-02-25 10:30:00,115.95,116.49,115.79,115.81,18100.0,115.95,116.49,115.79,115.81,18100.0
2008-02-25 10:35:00,115.89,115.9,115.69,115.83,5700.0,115.89,115.9,115.69,115.83,5700.0
2008-02-25 10:40:00,115.78,115.92,115.62,115.9,5200.0,115.78,115.92,115.62,115.9,5200.0
2008-02-25 10:45:00,115.77,115.8,115.5,115.71,9900.0,115.77,115.8,115.5,115.71,9900.0
2008-02-25 10:50:00,115.76,116.15,115.59,116.15,26700.0,115.76,116.15,115.59,116.15,26700.0
2008-02-25 10:55:00,116.28,116.95,116.28,116.76,12100.0,116.28,116.95,116.28,116.76,12100.0
2008-02-25 11:00:00,116.89,116.95,116.66,116.8,7000.0,116.89,116.95,116.66,116.8,7000.0
2008-02-25 11:05:00,116.8,117.06,116.74,117.02,10700.0,116.8,117.06,116.74,117.02,10700.0
2008-02-25 11:10:00,116.92,117.26,116.85,117.05,9000.0,116.92,117.26,116.85,117.05,9000.0
2008-02-25 11:15:00,117.03,117.15,116.84,117.08,12900.0,117.03,117.15,116.84,117.08,12900.0
2008-02-25 11:20:00,117.12,117.19,116.95,117.17,5100.0,117.12,117.19,116.95,117.17,5100.0
2008-02-25 11:25:00,117.05,117.18,117.0,117.04,2900.0,117.05,117.18,117.0,117.04,2900.0
2008-02-25 11:30:00,117.11,117.17,116.85,116.88,5100.0,117.11,117.17,116.85,116.88,5100.0
2008-02-25 11:35:00,116.85,116.96,116.85,116.96,5300.0,116.85,116.96,116.85,116.96,5300.0
2008-02-25 11:40:00,116.91,117.04,116.85,117.04,4500.0,116.91,117.04,116.85,117.04,4500.0
2008-02-25 11:45:00,117.06,117.36,117.04,117.14,7000.0,117.06,117.36,117.04,117.14,7000.0
2008-02-25 11:50:00,117.16,117.36,117.0,117.1,7100.0,117.16,117.36,117.0,117.1,7100.0
2008-02-25 11:55:00,117.1,117.33,116.87,116.87,7400.0,117.1,117.33,116.87,116.87,7400.0
2008-02-25 12:00:00,116.84,116.94,116.75,116.83,4300.0,116.84,116.94,116.75,116.83,4300.0
2008-02-25 12:05:00,116.92,116.92,116.76,116.76,1900.0,116.92,116.92,116.76,116.76,1900.0
2008-02-25 12:10:00,116.82,116.89,116.75,116.75,2800.0,116.82,116.89,116.75,116.75,2800.0
2008-02-25 12:15:00,116.69,116.7,116.39,116.39,2200.0,116.69,116.7,116.39,116.39,2200.0
2008-02-25 12:20:00,116.36,116.44,116.24,116.24,2800.0,116.36,116.44,116.24,116.24,2800.0
2008-02-25 12:25:00,116.24,116.43,116.08,116.38,10100.0,116.24,116.43,116.08,116.38,10100.0
2008-02-25 12:30:00,116.34,116.41,116.15,116.15,1700.0,116.34,116.41,116.15,116.15,1700.0
2008-02-25 12:35:00,116.3,116.48,116.3,116.45,1400.0,116.3,116.48,116.3,116.45,1400.0
2008-02-25 12:40:00,116.36,116.39,116.23,116.36,2200.0,116.36,116.39,116.23,116.36,2200.0
2008-02-25 12:45:00,116.29,116.34,116.16,116.16,7100.0,116.29,116.34,116.16,116.16,7100.0
2008-02-25 12:50:00,116.13,116.28,116.05,116.18,7500.0,116.13,116.28,116.05,116.18,7500.0
2008-02-25 12:55:00,116.28,116.48,116.28,116.38,12400.0,116.28,116.48,116.28,116.38,12400.0
2008-02-25 13:00:00,116.38,116.38,116.0,116.08,8000.0,116.38,116.38,116.0,116.08,8000.0
2008-02-25 13:05:00,116.13,116.77,116.13,116.55,10000.0,116.13,116.77,116.13,116.55,10000.0
2008-02-25 13:10:00,116.55,116.58,116.28,116.53,5100.0,116.55,116.58,116.28,116.53,5100.0
2008-02-25 13:15:00,116.53,116.61,116.06,116.15,4600.0,116.53,116.61,116.06,116.15,4600.0
2008-02-25 13:20:00,116.07,116.24,115.95,115.95,4300.0,116.07,116.24,115.95,115.95,4300.0
2008-02-25 13:25:00,115.99,116.04,115.6,115.84,9400.0,115.99,116.04,115.6,115.84,9400.0
2008-02-25 13:30:00,115.89,116.02,115.45,115.6,14100.0,115.89,116.02,115.45,115.6,14100.0
2008-02-25 13:35:00,115.6,115.6,115.45,115.45,6600.0,115.6,115.6,115.45,115.45,6600.0
2008-02-25 13:40:00,115.4,115.43,115.37,115.4,4300.0,115.4,115.43,115.37,115.4,4300.0
2008-02-25 13:45:00,115.4,115.74,115.4,115.55,11900.0,115.4,115.74,115.4,115.55,11900.0
2008-02-25 13:50:00,115.4,115.77,115.3,115.64,7700.0,115.4,115.77,115.3,115.64,7700.0
2008-02-25 13:55:00,115.59,115.74,115.53,115.57,3400.0,115.59,115.74,115.53,115.57,3400.0
2008-02-25 14:00:00,115.63,115.63,115.18,115.46,17100.0,115.63,115.63,115.18,115.46,17100.0
2008-02-25 14:05:00,115.45,115.72,115.31,115.6,35600.0,115.45,115.72,115.31,115.6,35600.0
2008-02-25 14:10:00,115.55,116.09,115.3,116.09,32600.0,115.55,116.09,115.3,116.09,32600.0
2008-02-25 14:15:00,115.91,116.24,115.76,116.15,12900.0,115.91,116.24,115.76,116.15,12900.0
2008-02-25 14:20:00,116.15,116.77,116.1,116.3,14100.0,116.15,116.77,116.1,116.3,14100.0
2008-02-25 14:25:00,116.31,117.76,116.31,117.43,26200.0,116.31,117.76,116.31,117.43,26200.0
2008-02-25 14:30:00,117.55,117.74,117.32,117.61,11600.0,117.55,117.74,117.32,117.61,11600.0
2008-02-25 14:35:00,117.53,117.59,117.11,117.35,19400.0,117.53,117.59,117.11,117.35,19400.0
2008-02-25 14:40:00,117.35,117.47,116.81,116.81,20300.0,117.35,117.47,116.81,116.81,20300.0
2008-02-25 14:45:00,116.81,117.32,116.72,116.96,10000.0,116.81,117.32,116.72,116.96,10000.0
2008-02-25 14:50:00,116.95,117.18,116.87,117.13,10400.0,116.95,117.18,116.87,117.13,10400.0
2008-02-25 14:55:00,117.14,117.4,116.89,117.4,11300.0,117.14,117.4,116.89,117.4,11300.0
2008-02-25 15:00:00,117.47,117.54,117.15,117.41,9600.0,117.47,117.54,117.15,117.41,9600.0
2008-02-25 15:05:00,117.45,117.5,116.98,116.98,6500.0,117.45,117.5,116.98,116.98,6500.0
2008-02-25 15:10:00,117.08,117.3,116.63,116.64,13800.0,117.08,117.3,116.63,116.64,13800.0
2008-02-25 15:15:00,116.6,116.94,116.56,116.78,13300.0,116.6,116.94,116.56,116.78,13300.0
2008-02-25 15:20:00,116.78,116.91,116.57,116.62,8100.0,116.78,116.91,116.57,116.62,8100.0
2008-02-25 15:25:00,116.73,117.26,116.5,116.98,25700.0,116.73,117.26,116.5,116.98,25700.0
2008-02-25 15:30:00,116.91,117.32,116.55,117.32,18300.0,116.91,117.32,116.55,117.32,18300.0
2008-02-25 15:35:00,117.39,118.55,117.27,118.55,22500.0,117.39,118.55,117.27,118.55,22500.0
2008-02-25 15:40:00,118.5,118.56,117.97,118.06,25200.0,118.5,118.56,117.97,118.06,25200.0
2008-02-25 15:45:00,118.07,118.24,117.8,117.98,24000.0,118.07,118.24,117.8,117.98,24000.0
2008-02-25 15:50:00,118.0,118.27,117.7,117.79,24900.0,118.0,118.27,117.7,117.79,24900.0
2008-02-25 15:55:00,117.68,117.68,117.11,117.5,71200.0,117.68,117.68,117.11,117.5,71200.0
2008-02-26 09:30:00,118.78,123.22,118.25,121.79,100000.0,118.78,123.22,118.25,121.79,100000.0
2008-02-26 09:35:00,121.79,122.75,121.61,122.18,65000.0,121.79,122.75,121.61,122.18,65000.0
2008-02-26 09:40:00,122.19,122.7,122.15,122.29,46600.0,122.19,122.7,122.15,122.29,46600.0
2008-02-26 09:45:00,122.3,122.8,121.94,122.69,52600.0,122.3,122.8,121.94,122.69,52600.0
2008-02-26 09:50:00,122.71,123.18,122.36,122.79,60700.0,122.71,123.18,122.36,122.79,60700.0
2008-02-26 09:55:00,122.8,123.57,122.63,123.24,60100.0,122.8,123.57,122.63,123.24,60100.0
2008-02-26 10:00:00,123.0,123.05,122.08,122.28,40700.0,123.0,123.05,122.08,122.28,40700.0
2008-02-26 10:05:00,122.21,122.51,122.1,122.32,26200.0,122.21,122.51,122.1,122.32,26200.0
2008-02-26 10:10:00,122.39,123.21,122.13,123.05,29200.0,122.39,123.21,122.13,123.05,29200.0
2008-02-26 10:15:00,123.05,123.57,122.81,122.86,33700.0,123.05,123.57,122.81,122.86,33700.0
2008-02-26 10:20:00,122.86,123.13,121.76,121.79,28900.0,122.86,123.13,121.76,121.79,28900.0
2008-02-26 10:25:00,121.78,122.34,121.45,122.22,18000.0,121.78,122.34,121.45,122.22,18000.0
2008-02-26 10:30:00,122.21,122.56,122.05,122.55,15000.0,122.21,122.56,122.05,122.55,15000.0
2008-02-26 10:35:00,122.49,122.57,122.35,122.45,13300.0,122.49,122.57,122.35,122.45,13300.0
2008-02-26 10:40:00,122.45,122.46,122.0,122.39,15100.0,122.45,122.46,122.0,122.39,15100.0
2008-02-26 10:45:00,122.4,122.95,122.38,122.79,21600.0,122.4,122.95,122.38,122.79,21600.0
2008-02-26 10:50:00,122.79,124.0,122.79,123.77,40600.0,122.79,124.0,122.79,123.77,40600.0
2008-02-26 10:55:00,123.79,123.79,122.99,123.04,23200.0,123.79,123.79,122.99,123.04,23200.0
2008-02-26 11:00:00,123.02,123.79,122.83,123.65,17800.0,123.02,123.79,122.83,123.65,17800.0
2008-02-26 11:05:00,123.75,123.77,122.91,123.06,20000.0,123.75,123.77,122.91,123.06,20000.0
2008-02-26 11:10:00,123.06,123.33,122.93,123.19,11600.0,123.06,123.33,122.93,123.19,11600.0
2008-02-26 11:15:00,123.13,123.18,122.9,123.04,14000.0,123.13,123.18,122.9,123.04,14000.0
2008-02-26 11:20:00,123.09,123.31,123.03,123.11,12800.0,123.09,123.31,123.03,123.11,12800.0
2008-02-26 11:25:00,123.02,123.13,122.5,122.97,11200.0,123.02,123.13,122.5,122.97,11200.0
2008-02-26 11:30:00,122.95,123.33,122.8,123.28,6800.0,122.95,123.33,122.8,123.28,6800.0
2008-02-26 11:35:00,123.26,123.66,123.23,123.66,7900.0,123.26,123.66,123.23,123.66,7900.0
2008-02-26 11:40:00,123.51,123.6,123.06,123.06,15200.0,123.51,123.6,123.06,123.06,15200.0
2008-02-26 11:45:00,123.0,123.41,123.0,123.4,7100.0,123.0,123.41,123.0,123.4,7100.0
2008-02-26 11:50:00,123.44,123.68,123.37,123.68,7700.0,123.44,123.68,123.37,123.68,7700.0
2008-02-26 11:55:00,123.68,123.85,123.56,123.69,13500.0,123.68,123.85,123.56,123.69,13500.0
2008-02-26 12:00:00,123.69,123.88,123.46,123.87,13000.0,123.69,123.88,123.46,123.87,13000.0
2008-02-26 12:05:00,123.8,124.0,123.8,123.94,8800.0,123.8,124.0,123.8,123.94,8800.0
2008-02-26 12:10:00,124.0,124.25,123.69,123.93,18900.0,124.0,124.25,123.69,123.93,18900.0
2008-02-26 12:15:00,123.93,124.28,123.84,124.21,18600.0,123.93,124.28,123.84,124.21,18600.0
2008-02-26 12:20:00,124.23,124.85,124.23,124.64,24000.0,124.23,124.85,124.23,124.64,24000.0
2008-02-26 12:25:00,124.67,124.8,124.64,124.75,13400.0,124.67,124.8,124.64,124.75,13400.0
2008-02-26 12:30:00,124.8,124.8,123.95,123.95,23900.0,124.8,124.8,123.95,123.95,23900.0
2008-02-26 12:35:00,123.91,124.1,123.54,123.73,23500.0,123.91,124.1,123.54,123.73,23500.0
2008-02-26 12:40:00,123.76,123.89,123.5,123.71,12100.0,123.76,123.89,123.5,123.71,12100.0
2008-02-26 12:45:00,123.72,124.05,123.61,124.0,6300.0,123.72,124.05,123.61,124.0,6300.0
2008-02-26 12:50:00,124.0,124.4,123.86,124.01,10600.0,124.0,124.4,123.86,124.01,10600.0
2008-02-26 12:55:00,123.98,124.7,123.97,124.65,7800.0,123.98,124.7,123.97,124.65,7800.0
2008-02-26 13:00:00,124.67,124.83,124.61,124.76,8800.0,124.67,124.83,124.61,124.76,8800.0
2008-02-26 13:05:00,124.8,124.95,124.63,124.87,10400.0,124.8,124.95,124.63,124.87,10400.0
2008-02-26 13:10:00,124.85,124.95,124.69,124.77,6000.0,124.85,124.95,124.69,124.77,6000.0
2008-02-26 13:15:00,124.76,124.82,124.35,124.63,17700.0,124.76,124.82,124.35,124.63,17700.0
2008-02-26 13:20:00,124.63,124.75,124.24,124.32,17700.0,124.63,124.75,124.24,124.32,17700.0
2008-02-26 13:25:00,124.37,124.59,124.3,124.45,9300.0,124.37,124.59,124.3,124.45,9300.0
2008-02-26 13:30:00,124.48,124.48,123.89,123.95,13100.0,124.48,124.48,123.89,123.95,13100.0
2008-02-26 13:35:00,123.87,124.0,123.6,123.99,15500.0,123.87,124.0,123.6,123.99,15500.0
2008-02-26 13:40:00,124.14,124.63,124.12,124.55,7300.0,124.14,124.63,124.12,124.55,7300.0
2008-02-26 13:45:00,124.59,124.66,124.39,124.39,9100.0,124.59,124.66,124.39,124.39,9100.0
2008-02-26 13:50:00,124.49,124.54,123.96,124.15,5600.0,124.49,124.54,123.96,124.15,5600.0
2008-02-26 13:55:00,124.16,124.36,123.82,123.95,6200.0,124.16,124.36,123.82,123.95,6200.0
2008-02-26 14:00:00,123.95,124.48,123.9,124.39,10900.0,123.95,124.48,123.9,124.39,10900.0
2008-02-26 14:05:00,124.39,124.62,124.15,124.6,22300.0,124.39,124.62,124.15,124.6,22300.0
2008-02-26 14:10:00,124.58,124.98,124.58,124.94,15000.0,124.58,124.98,124.58,124.94,15000.0
2008-02-26 14:15:00,124.94,125.81,124.94,125.71,37300.0,124.94,125.81,124.94,125.71,37300.0
2008-02-26 14:20:00,125.74,126.0,125.62,125.8,25700.0,125.74,126.0,125.62,125.8,25700.0
2008-02-26 14:25:00,125.86,125.86,125.65,125.79,6200.0,125.86,125.86,125.65,125.79,6200.0
2008-02-26 14:30:00,125.79,125.92,125.67,125.67,10600.0,125.79,125.92,125.67,125.67,10600.0
2008-02-26 14:35:00,125.75,125.84,125.4,125.4,9200.0,125.75,125.84,125.4,125.4,9200.0
2008-02-26 14:40:00,125.45,125.45,125.08,125.09,7500.0,125.45,125.45,125.08,125.09,7500.0
2008-02-26 14:45:00,125.13,125.34,124.86,125.29,12900.0,125.13,125.34,124.86,125.29,12900.0
2008-02-26 14:50:00,125.28,125.28,125.08,125.24,8800.0,125.28,125.28,125.08,125.24,8800.0
2008-02-26 14:55:00,125.24,125.72,125.18,125.43,12900.0,125.24,125.72,125.18,125.43,12900.0
2008-02-26 15:00:00,125.38,125.39,125.09,125.2,11600.0,125.38,125.39,125.09,125.2,11600.0
2008-02-26 15:05:00,125.25,125.26,125.04,125.1,15500.0,125.25,125.26,125.04,125.1,15500.0
2008-02-26 15:10:00,125.1,125.1,124.86,124.98,32700.0,125.1,125.1,124.86,124.98,32700.0
2008-02-26 15:15:00,124.98,125.06,124.89,124.95,56700.0,124.98,125.06,124.89,124.95,56700.0
2008-02-26 15:20:00,124.94,125.09,124.89,125.0,49100.0,124.94,125.09,124.89,125.0,49100.0
2008-02-26 15:25:00,125.08,125.19,124.9,125.12,40000.0,125.08,125.19,124.9,125.12,40000.0
2008-02-26 15:30:00,125.15,125.32,124.68,124.75,42400.0,125.15,125.32,124.68,124.75,42400.0
2008-02-26 15:35:00,124.76,125.01,124.73,124.8,45100.0,124.76,125.01,124.73,124.8,45100.0
2008-02-26 15:40:00,124.8,125.0,124.66,124.7,40600.0,124.8,125.0,124.66,124.7,40600.0
2008-02-26 15:45:00,124.74,124.8,124.46,124.65,28100.0,124.74,124.8,124.46,124.65,28100.0
2008-02-26 15:50:00,124.69,125.0,124.45,125.0,40400.0,124.69,125.0,124.45,125.0,40400.0
2008-02-26 15:55:00,125.0,125.36,124.93,125.11,42700.0,125.0,125.36,124.93,125.11,42700.0
2008-02-27 09:30:00,123.93,124.63,123.9,124.63,13500.0,123.93,124.63,123.9,124.63,13500.0
2008-02-27 09:35:00,124.7,125.69,124.6,125.1,15600.0,124.7,125.69,124.6,125.1,15600.0
2008-02-27 09:40:00,125.03,125.08,124.75,124.92,9500.0,125.03,125.08,124.75,124.92,9500.0
2008-02-27 09:45:00,124.95,124.96,124.59,124.6,9800.0,124.95,124.96,124.59,124.6,9800.0
2008-02-27 09:50:00,124.71,124.73,124.43,124.5,15600.0,124.71,124.73,124.43,124.5,15600.0
2008-02-27 09:55:00,124.68,124.88,124.59,124.84,8200.0,124.68,124.88,124.59,124.84,8200.0
2008-02-27 10:00:00,124.74,124.74,124.06,124.09,13700.0,124.74,124.74,124.06,124.09,13700.0
2008-02-27 10:05:00,124.14,124.54,123.92,124.33,9400.0,124.14,124.54,123.92,124.33,9400.0
2008-02-27 10:10:00,124.28,124.43,124.18,124.27,11200.0,124.28,124.43,124.18,124.27,11200.0
2008-02-27 10:15:00,124.19,124.47,124.09,124.19,16300.0,124.19,124.47,124.09,124.19,16300.0
2008-02-27 10:20:00,124.04,124.04,123.23,123.33,16900.0,124.04,124.04,123.23,123.33,16900.0
2008-02-27 10:25:00,123.35,123.39,123.0,123.22,13400.0,123.35,123.39,123.0,123.22,13400.0
2008-02-27 10:30:00,123.29,123.34,123.06,123.31,7000.0,123.29,123.34,123.06,123.31,7000.0
2008-02-27 10:35:00,123.26,123.35,123.13,123.18,13300.0,123.26,123.35,123.13,123.18,13300.0
2008-02-27 10:40:00,123.17,123.52,123.01,123.4,19200.0,123.17,123.52,123.01,123.4,19200.0
2008-02-27 10:45:00,123.39,123.93,123.39,123.88,16500.0,123.39,123.93,123.39,123.88,16500.0
2008-02-27 10:50:00,123.73,123.73,123.05,123.22,6500.0,123.73,123.73,123.05,123.22,6500.0
2008-02-27 10:55:00,123.22,123.38,123.07,123.19,16500.0,123.22,123.38,123.07,123.19,16500.0
2008-02-27 11:00:00,123.2,123.35,123.05,123.27,7100.0,123.2,123.35,123.05,123.27,7100.0
2008-02-27 11:05:00,123.27,123.39,123.14,123.15,8000.0,123.27,123.39,123.14,123.15,8000.0
2008-02-27 11:10:00,123.09,123.35,122.93,123.3,17600.0,123.09,123.35,122.93,123.3,17600.0
2008-02-27 11:15:00,123.19,123.2,123.05,123.18,8900.0,123.19,123.2,123.05,123.18,8900.0
2008-02-27 11:20:00,123.15,123.32,122.93,123.04,15700.0,123.15,123.32,122.93,123.04,15700.0
2008-02-27 11:25:00,122.98,123.18,122.92,122.93,10000.0,122.98,123.18,122.92,122.93,10000.0
2008-02-27 11:30:00,122.97,123.1,122.55,122.59,8000.0,122.97,123.1,122.55,122.59,8000.0
2008-02-27 11:35:00,122.59,123.0,122.59,122.86,12000.0,122.59,123.0,122.59,122.86,12000.0
2008-02-27 11:40:00,122.85,123.15,122.5,122.56,12700.0,122.85,123.15,122.5,122.56,12700.0
2008-02-27 11:45:00,122.61,122.74,122.36,122.6,11900.0,122.61,122.74,122.36,122.6,11900.0
2008-02-27 11:50:00,122.57,122.74,122.53,122.68,17200.0,122.57,122.74,122.53,122.68,17200.0
2008-02-27 11:55:00,122.68,122.73,122.62,122.64,7000.0,122.68,122.73,122.62,122.64,7000.0
2008-02-27 12:00:00,122.63,122.68,122.61,122.66,15400.0,122.63,122.68,122.61,122.66,15400.0
2008-02-27 12:05:00,122.7,122.7,122.44,122.49,7300.0,122.7,122.7,122.44,122.49,7300.0
2008-02-27 12:10:00,122.48,122.57,122.42,122.42,14500.0,122.48,122.57,122.42,122.42,14500.0
2008-02-27 12:15:00,122.44,122.44,122.16,122.23,13300.0,122.44,122.44,122.16,122.23,13300.0
2008-02-27 12:20:00,122.2,122.28,122.14,122.22,10700.0,122.2,122.28,122.14,122.22,10700.0
2008-02-27 12:25:00,122.15,122.3,122.15,122.23,8900.0,122.15,122.3,122.15,122.23,8900.0
2008-02-27 12:30:00,122.27,122.5,122.16,122.45,5900.0,122.27,122.5,122.16,122.45,5900.0
2008-02-27 12:35:00,122.44,122.48,122.38,122.48,8600.0,122.44,122.48,122.38,122.48,8600.0
2008-02-27 12:40:00,122.49,122.68,122.44,122.58,9500.0,122.49,122.68,122.44,122.58,9500.0
2008-02-27 12:45:00,122.62,122.84,122.56,122.81,12600.0,122.62,122.84,122.56,122.81,12600.0
2008-02-27 12:50:00,122.77,122.81,122.67,122.71,6700.0,122.77,122.81,122.67,122.71,6700.0
2008-02-27 12:55:00,122.7,122.72,122.59,122.7,11200.0,122.7,122.72,122.59,122.7,11200.0
2008-02-27 13:00:00,122.71,122.8,122.66,122.71,8000.0,122.71,122.8,122.66,122.71,8000.0
2008-02-27 13:05:00,122.71,122.71,122.52,122.54,10400.0,122.71,122.71,122.52,122.54,10400.0
2008-02-27 13:10:00,122.57,122.57,122.29,122.3,15700.0,122.57,122.57,122.29,122.3,15700.0
2008-02-27 13:15:00,122.28,122.3,121.93,121.98,16300.0,122.28,122.3,121.93,121.98,16300.0
2008-02-27 13:20:00,121.98,122.0,121.77,121.93,11600.0,121.98,122.0,121.77,121.93,11600.0
2008-02-27 13:25:00,121.89,122.4,121.76,122.28,14700.0,121.89,122.4,121.76,122.28,14700.0
2008-02-27 13:30:00,122.19,122.2,121.86,121.95,9400.0,122.19,122.2,121.86,121.95,9400.0
2008-02-27 13:35:00,121.92,121.94,121.56,121.56,22200.0,121.92,121.94,121.56,121.56,22200.0
2008-02-27 13:40:00,121.53,121.74,121.4,121.66,11100.0,121.53,121.74,121.4,121.66,11100.0
2008-02-27 13:45:00,121.68,121.77,121.61,121.69,9000.0,121.68,121.77,121.61,121.69,9000.0
2008-02-27 13:50:00,121.69,121.8,121.64,121.74,8800.0,121.69,121.8,121.64,121.74,8800.0
2008-02-27 13:55:00,121.8,121.91,121.71,121.91,17900.0,121.8,121.91,121.71,121.91,17900.0
2008-02-27 14:00:00,121.89,121.89,121.66,121.66,13400.0,121.89,121.89,121.66,121.66,13400.0
2008-02-27 14:05:00,121.68,121.68,121.45,121.53,13400.0,121.68,121.68,121.45,121.53,13400.0
2008-02-27 14:10:00,121.5,121.59,121.4,121.47,4400.0,121.5,121.59,121.4,121.47,4400.0
2008-02-27 14:15:00,121.5,121.74,121.5,121.63,7600.0,121.5,121.74,121.5,121.63,7600.0
2008-02-27 14:20:00,121.67,121.7,121.58,121.59,15200.0,121.67,121.7,121.58,121.59,15200.0
2008-02-27 14:25:00,121.57,121.69,121.57,121.6,4900.0,121.57,121.69,121.57,121.6,4900.0
2008-02-27 14:30:00,121.59,121.81,121.58,121.71,8400.0,121.59,121.81,121.58,121.71,8400.0
2008-02-27 14:35:00,121.75,122.12,121.7,121.98,8100.0,121.75,122.12,121.7,121.98,8100.0
2008-02-27 14:40:00,121.97,122.25,121.97,122.16,8500.0,121.97,122.25,121.97,122.16,8500.0
2008-02-27 14:45:00,122.24,122.39,122.08,122.28,12300.0,122.24,122.39,122.08,122.28,12300.0
2008-02-27 14:50:00,122.25,122.52,122.21,122.52,10000.0,122.25,122.52,122.21,122.52,10000.0
2008-02-27 14:55:00,122.47,123.09,122.44,122.96,18400.0,122.47,123.09,122.44,122.96,18400.0
2008-02-27 15:00:00,122.93,123.18,122.77,123.0,12000.0,122.93,123.18,122.77,123.0,12000.0
2008-02-27 15:05:00,122.99,123.08,122.7,122.87,13700.0,122.99,123.08,122.7,122.87,13700.0
2008-02-27 15:10:00,122.86,122.88,122.41,122.51,8400.0,122.86,122.88,122.41,122.51,8400.0
2008-02-27 15:15:00,122.54,122.7,122.49,122.66,6700.0,122.54,122.7,122.49,122.66,6700.0
2008-02-27 15:20:00,122.67,122.74,122.56,122.59,8000.0,122.67,122.74,122.56,122.59,8000.0
2008-02-27 15:25:00,122.59,123.08,122.47,123.03,8600.0,122.59,123.08,122.47,123.03,8600.0
2008-02-27 15:30:00,123.03,123.11,122.72,122.72,9000.0,123.03,123.11,122.72,122.72,9000.0
2008-02-27 15:35:00,122.76,122.91,122.51,122.51,12000.0,122.76,122.91,122.51,122.51,12000.0
2008-02-27 15:40:00,122.53,122.65,122.31,122.39,16500.0,122.53,122.65,122.31,122.39,16500.0
2008-02-27 15:45:00,122.4,122.68,122.3,122.41,14000.0,122.4,122.68,122.3,122.41,14000.0
2008-02-27 15:50:00,122.35,122.35,122.02,122.02,24300.0,122.35,122.35,122.02,122.02,24300.0
2008-02-27 15:55:00,122.04,122.37,121.97,122.25,24200.0,122.04,122.37,121.97,122.25,24200.0
2008-02-28 09:30:00,120.79,121.57,120.78,121.45,20000.0,120.79,121.57,120.78,121.45,20000.0
2008-02-28 09:35:00,121.45,121.45,120.4,120.65,14700.0,121.45,121.45,120.4,120.65,14700.0
2008-02-28 09:40:00,120.71,121.04,120.59,120.59,13600.0,120.71,121.04,120.59,120.59,13600.0
2008-02-28 09:45:00,120.58,120.75,120.27,120.54,12900.0,120.58,120.75,120.27,120.54,12900.0
2008-02-28 09:50:00,120.5,120.95,120.21,120.84,14400.0,120.5,120.95,120.21,120.84,14400.0
2008-02-28 09:55:00,120.81,121.24,120.67,121.04,8900.0,120.81,121.24,120.67,121.04,8900.0
2008-02-28 10:00:00,121.0,121.45,120.86,121.13,13100.0,121.0,121.45,120.86,121.13,13100.0
2008-02-28 10:05:00,121.29,121.3,120.86,121.0,10900.0,121.29,121.3,120.86,121.0,10900.0
2008-02-28 10:10:00,120.85,121.24,120.84,120.96,17500.0,120.85,121.24,120.84,120.96,17500.0
2008-02-28 10:15:00,121.03,121.3,120.95,121.24,9100.0,121.03,121.3,120.95,121.24,9100.0
2008-02-28 10:20:00,121.21,121.35,120.86,121.35,7700.0,121.21,121.35,120.86,121.35,7700.0
2008-02-28 10:25:00,121.36,121.78,121.36,121.75,6300.0,121.36,121.78,121.36,121.75,6300.0
2008-02-28 10:30:00,121.7,121.7,121.29,121.31,7500.0,121.7,121.7,121.29,121.31,7500.0
2008-02-28 10:35:00,121.3,121.5,121.25,121.43,6300.0,121.3,121.5,121.25,121.43,6300.0
2008-02-28 10:40:00,121.5,121.68,121.37,121.44,5900.0,121.5,121.68,121.37,121.44,5900.0
2008-02-28 10:45:00,121.34,121.34,121.05,121.17,6700.0,121.34,121.34,121.05,121.17,6700.0
2008-02-28 10:50:00,121.17,121.24,121.07,121.11,4100.0,121.17,121.24,121.07,121.11,4100.0
2008-02-28 10:55:00,121.11,121.19,121.06,121.07,4100.0,121.11,121.19,121.06,121.07,4100.0
2008-02-28 11:00:00,121.08,121.15,120.85,121.03,20000.0,121.08,121.15,120.85,121.03,20000.0
2008-02-28 11:05:00,120.82,120.85,120.42,120.71,9400.0,120.82,120.85,120.42,120.71,9400.0
2008-02-28 11:10:00,120.65,120.78,120.42,120.6,5200.0,120.65,120.78,120.42,120.6,5200.0
2008-02-28 11:15:00,120.52,120.64,120.42,120.57,7600.0,120.52,120.64,120.42,120.57,7600.0
2008-02-28 11:20:00,120.57,120.59,120.21,120.21,4800.0,120.57,120.59,120.21,120.21,4800.0
2008-02-28 11:25:00,120.21,120.35,120.16,120.19,5000.0,120.21,120.35,120.16,120.19,5000.0
2008-02-28 11:30:00,120.16,120.18,120.03,120.16,9700.0,120.16,120.18,120.03,120.16,9700.0
2008-02-28 11:35:00,120.14,120.14,119.93,120.0,5700.0,120.14,120.14,119.93,120.0,5700.0
2008-02-28 11:40:00,120.02,120.07,119.69,119.76,7500.0,120.02,120.07,119.69,119.76,7500.0
2008-02-28 11:45:00,119.68,119.68,119.26,119.59,9000.0,119.68,119.68,119.26,119.59,9000.0
2008-02-28 11:50:00,119.61,119.83,119.54,119.68,4700.0,119.61,119.83,119.54,119.68,4700.0
2008-02-28 11:55:00,119.75,119.86,119.75,119.79,3200.0,119.75,119.86,119.75,119.79,3200.0
2008-02-28 12:00:00,119.74,119.74,119.6,119.73,3500.0,119.74,119.74,119.6,119.73,3500.0
2008-02-28 12:05:00,119.73,119.73,119.62,119.68,6200.0,119.73,119.73,119.62,119.68,6200.0
2008-02-28 12:10:00,119.72,119.76,119.67,119.76,2400.0,119.72,119.76,119.67,119.76,2400.0
2008-02-28 12:15:00,119.76,119.94,119.72,119.9,4900.0,119.76,119.94,119.72,119.9,4900.0
2008-02-28 12:20:00,119.96,120.01,119.94,120.01,1700.0,119.96,120.01,119.94,120.01,1700.0
2008-02-28 12:25:00,120.01,120.01,119.76,119.79,3100.0,120.01,120.01,119.76,119.79,3100.0
2008-02-28 12:30:00,119.7,119.81,119.7,119.79,2900.0,119.7,119.81,119.7,119.79,2900.0
2008-02-28 12:35:00,119.83,119.87,119.58,119.67,7600.0,119.83,119.87,119.58,119.67,7600.0
2008-02-28 12:40:00,119.78,119.89,119.68,119.81,2400.0,119.78,119.89,119.68,119.81,2400.0
2008-02-28 12:45:00,119.88,120.01,119.78,119.8,6300.0,119.88,120.01,119.78,119.8,6300.0
2008-02-28 12:50:00,119.81,119.82,119.6,119.62,3700.0,119.81,119.82,119.6,119.62,3700.0
2008-02-28 12:55:00,119.67,119.72,119.59,119.62,4200.0,119.67,119.72,119.59,119.62,4200.0
2008-02-28 13:00:00,119.58,119.73,119.57,119.72,8300.0,119.58,119.73,119.57,119.72,8300.0
2008-02-28 13:05:00,119.76,120.2,119.69,120.14,7100.0,119.76,120.2,119.69,120.14,7100.0
2008-02-28 13:10:00,120.22,120.36,120.22,120.31,7100.0,120.22,120.36,120.22,120.31,7100.0
2008-02-28 13:15:00,120.27,120.27,119.88,119.88,6500.0,120.27,120.27,119.88,119.88,6500.0
2008-02-28 13:20:00,119.88,119.88,119.75,119.78,2400.0,119.88,119.88,119.75,119.78,2400.0
2008-02-28 13:25:00,119.8,120.03,119.76,119.83,6500.0,119.8,120.03,119.76,119.83,6500.0
2008-02-28 13:30:00,119.83,119.92,119.8,119.92,2600.0,119.83,119.92,119.8,119.92,2600.0
2008-02-28 13:35:00,119.92,119.93,119.75,119.75,4600.0,119.92,119.93,119.75,119.75,4600.0
2008-02-28 13:40:00,119.75,119.88,119.62,119.73,5800.0,119.75,119.88,119.62,119.73,5800.0
2008-02-28 13:45:00,119.72,120.0,119.72,119.97,4600.0,119.72,120.0,119.72,119.97,4600.0
2008-02-28 13:50:00,119.96,120.01,119.85,119.97,3100.0,119.96,120.01,119.85,119.97,3100.0
2008-02-28 13:55:00,119.98,120.05,119.83,120.03,3500.0,119.98,120.05,119.83,120.03,3500.0
2008-02-28 14:00:00,120.06,120.08,119.76,119.8,5700.0,120.06,120.08,119.76,119.8,5700.0
2008-02-28 14:05:00,119.89,119.96,119.72,119.77,3300.0,119.89,119.96,119.72,119.77,3300.0
2008-02-28 14:10:00,119.77,119.79,119.6,119.79,4000.0,119.77,119.79,119.6,119.79,4000.0
2008-02-28 14:15:00,119.85,120.08,119.73,120.08,5000.0,119.85,120.08,119.73,120.08,5000.0
2008-02-28 14:20:00,120.12,120.56,120.12,120.32,7700.0,120.12,120.56,120.12,120.32,7700.0
2008-02-28 14:25:00,120.32,120.5,120.25,120.33,5500.0,120.32,120.5,120.25,120.33,5500.0
2008-02-28 14:30:00,120.3,120.34,120.03,120.1,6900.0,120.3,120.34,120.03,120.1,6900.0
2008-02-28 14:35:00,120.15,120.27,120.06,120.12,6100.0,120.15,120.27,120.06,120.12,6100.0
2008-02-28 14:40:00,120.17,120.37,120.12,120.35,4700.0,120.17,120.37,120.12,120.35,4700.0
2008-02-28 14:45:00,120.35,120.67,120.24,120.59,9000.0,120.35,120.67,120.24,120.59,9000.0
2008-02-28 14:50:00,120.6,120.8,120.59,120.69,6100.0,120.6,120.8,120.59,120.69,6100.0
2008-02-28 14:55:00,120.7,120.86,120.64,120.81,5500.0,120.7,120.86,120.64,120.81,5500.0
2008-02-28 15:00:00,120.74,120.85,120.42,120.51,8200.0,120.74,120.85,120.42,120.51,8200.0
2008-02-28 15:05:00,120.42,120.46,120.01,120.35,7900.0,120.42,120.46,120.01,120.35,7900.0
2008-02-28 15:10:00,120.35,120.66,120.35,120.5,10900.0,120.35,120.66,120.35,120.5,10900.0
2008-02-28 15:15:00,120.56,120.71,120.19,120.46,8900.0,120.56,120.71,120.19,120.46,8900.0
2008-02-28 15:20:00,120.48,120.52,120.25,120.26,5300.0,120.48,120.52,120.25,120.26,5300.0
2008-02-28 15:25:00,120.32,120.34,119.72,119.78,9500.0,120.32,120.34,119.72,119.78,9500.0
2008-02-28 15:30:00,119.79,119.84,119.63,119.69,8300.0,119.79,119.84,119.63,119.69,8300.0
2008-02-28 15:35:00,119.68,119.84,119.55,119.6,8600.0,119.68,119.84,119.55,119.6,8600.0
2008-02-28 15:40:00,119.63,119.9,119.62,119.69,7500.0,119.63,119.9,119.62,119.69,7500.0
2008-02-28 15:45:00,119.67,119.93,119.52,119.57,8700.0,119.67,119.93,119.52,119.57,8700.0
2008-02-28 15:50:00,119.53,119.78,119.52,119.69,11800.0,119.53,119.78,119.52,119.69,11800.0
2008-02-28 15:55:00,119.7,119.75,119.58,119.71,8300.0,119.7,119.75,119.58,119.71,8300.0
2008-02-29 09:30:00,118.18,118.99,118.18,118.99,6300.0,118.18,118.99,118.18,118.99,6300.0
2008-02-29 09:35:00,118.94,118.94,118.5,118.81,4500.0,118.94,118.94,118.5,118.81,4500.0
2008-02-29 09:40:00,118.83,118.83,118.15,118.5,11800.0,118.83,118.83,118.15,118.5,11800.0
2008-02-29 09:45:00,118.54,118.73,118.07,118.23,7900.0,118.54,118.73,118.07,118.23,7900.0
2008-02-29 09:50:00,118.2,118.2,117.74,117.93,10600.0,118.2,118.2,117.74,117.93,10600.0
2008-02-29 09:55:00,118.02,118.65,117.81,118.59,13200.0,118.02,118.65,117.81,118.59,13200.0
2008-02-29 10:00:00,118.59,119.31,118.48,119.31,11700.0,118.59,119.31,118.48,119.31,11700.0
2008-02-29 10:05:00,119.31,119.4,118.79,119.23,11100.0,119.31,119.4,118.79,119.23,11100.0
2008-02-29 10:10:00,119.34,119.35,118.52,118.52,8000.0,119.34,119.35,118.52,118.52,8000.0
2008-02-29 10:15:00,118.46,119.0,118.42,119.0,9100.0,118.46,119.0,118.42,119.0,9100.0
2008-02-29 10:20:00,118.96,119.02,118.63,118.87,6200.0,118.96,119.02,118.63,118.87,6200.0
2008-02-29 10:25:00,118.77,119.0,118.68,118.94,8300.0,118.77,119.0,118.68,118.94,8300.0
2008-02-29 10:30:00,118.89,119.02,118.69,119.02,3500.0,118.89,119.02,118.69,119.02,3500.0
2008-02-29 10:35:00,119.07,119.12,118.77,118.77,3600.0,119.07,119.12,118.77,118.77,3600.0
2008-02-29 10:40:00,118.76,118.82,118.47,118.54,2900.0,118.76,118.82,118.47,118.54,2900.0
2008-02-29 10:45:00,118.58,118.62,118.47,118.47,3600.0,118.58,118.62,118.47,118.47,3600.0
2008-02-29 10:50:00,118.42,118.8,118.37,118.8,5300.0,118.42,118.8,118.37,118.8,5300.0
2008-02-29 10:55:00,118.82,118.99,118.82,118.87,3200.0,118.82,118.99,118.82,118.87,3200.0
2008-02-29 11:00:00,118.83,118.84,118.51,118.51,2800.0,118.83,118.84,118.51,118.51,2800.0
2008-02-29 11:05:00,118.5,118.91,118.5,118.91,3900.0,118.5,118.91,118.5,118.91,3900.0
2008-02-29 11:10:00,118.84,119.04,118.76,118.98,5500.0,118.84,119.04,118.76,118.98,5500.0
2008-02-29 11:15:00,118.96,118.98,118.66,118.71,4400.0,118.96,118.98,118.66,118.71,4400.0
2008-02-29 11:20:00,118.66,118.67,118.37,118.46,7700.0,118.66,118.67,118.37,118.46,7700.0
2008-02-29 11:25:00,118.49,118.73,118.31,118.31,4400.0,118.49,118.73,118.31,118.31,4400.0
2008-02-29 11:30:00,118.35,118.7,118.3,118.49,5100.0,118.35,118.7,118.3,118.49,5100.0
2008-02-29 11:35:00,118.53,118.91,118.53,118.91,5600.0,118.53,118.91,118.53,118.91,5600.0
2008-02-29 11:40:00,118.86,119.03,118.79,118.84,4300.0,118.86,119.03,118.79,118.84,4300.0
2008-02-29 11:45:00,118.76,118.76,118.42,118.48,2800.0,118.76,118.76,118.42,118.48,2800.0
2008-02-29 11:50:00,118.43,118.74,118.43,118.74,1600.0,118.43,118.74,118.43,118.74,1600.0
2008-02-29 11:55:00,118.74,118.82,118.67,118.82,2900.0,118.74,118.82,118.67,118.82,2900.0
2008-02-29 12:00:00,118.8,118.91,118.74,118.74,2700.0,118.8,118.91,118.74,118.74,2700.0
2008-02-29 12:05:00,118.76,118.82,118.67,118.69,3200.0,118.76,118.82,118.67,118.69,3200.0
2008-02-29 12:10:00,118.68,118.79,118.68,118.72,3000.0,118.68,118.79,118.68,118.72,3000.0
2008-02-29 12:15:00,118.75,119.0,118.64,118.86,9600.0,118.75,119.0,118.64,118.86,9600.0
2008-02-29 12:20:00,118.8,119.03,118.79,118.93,2100.0,118.8,119.03,118.79,118.93,2100.0
2008-02-29 12:25:00,118.95,119.34,118.91,119.17,4600.0,118.95,119.34,118.91,119.17,4600.0
2008-02-29 12:30:00,119.2,119.2,118.91,119.0,2900.0,119.2,119.2,118.91,119.0,2900.0
2008-02-29 12:35:00,119.0,119.0,118.84,118.92,3400.0,119.0,119.0,118.84,118.92,3400.0
2008-02-29 12:40:00,118.91,118.91,118.62,118.69,3900.0,118.91,118.91,118.62,118.69,3900.0
2008-02-29 12:45:00,118.71,118.79,118.64,118.74,3900.0,118.71,118.79,118.64,118.74,3900.0
2008-02-29 12:50:00,118.7,118.78,118.66,118.74,2300.0,118.7,118.78,118.66,118.74,2300.0
2008-02-29 12:55:00,118.77,119.02,118.7,118.99,2100.0,118.77,119.02,118.7,118.99,2100.0
2008-02-29 13:00:00,118.9,118.91,118.74,118.91,3400.0,118.9,118.91,118.74,118.91,3400.0
2008-02-29 13:05:00,118.87,118.95,118.7,118.91,5500.0,118.87,118.95,118.7,118.91,5500.0
2008-02-29 13:10:00,118.9,119.08,118.8,119.08,3900.0,118.9,119.08,118.8,119.08,3900.0
2008-02-29 13:15:00,119.06,119.06,118.7,118.71,5200.0,119.06,119.06,118.7,118.71,5200.0
2008-02-29 13:20:00,118.76,118.83,118.64,118.73,3700.0,118.76,118.83,118.64,118.73,3700.0
2008-02-29 13:25:00,118.7,118.74,118.57,118.58,5900.0,118.7,118.74,118.57,118.58,5900.0
2008-02-29 13:30:00,118.57,118.71,118.12,118.23,11000.0,118.57,118.71,118.12,118.23,11000.0
2008-02-29 13:35:00,118.16,118.17,117.83,117.88,14800.0,118.16,118.17,117.83,117.88,14800.0
2008-02-29 13:40:00,117.85,117.9,117.77,117.89,3200.0,117.85,117.9,117.77,117.89,3200.0
2008-02-29 13:45:00,117.82,117.84,117.52,117.69,7300.0,117.82,117.84,117.52,117.69,7300.0
2008-02-29 13:50:00,117.65,117.65,117.5,117.5,3900.0,117.65,117.65,117.5,117.5,3900.0
2008-02-29 13:55:00,117.51,117.56,117.43,117.5,9100.0,117.51,117.56,117.43,117.5,9100.0
2008-02-29 14:00:00,117.55,117.55,117.36,117.44,5600.0,117.55,117.55,117.36,117.44,5600.0
2008-02-29 14:05:00,117.5,117.56,117.44,117.45,4400.0,117.5,117.56,117.44,117.45,4400.0
2008-02-29 14:10:00,117.45,117.51,117.15,117.22,5100.0,117.45,117.51,117.15,117.22,5100.0
2008-02-29 14:15:00,117.22,117.3,117.14,117.28,7100.0,117.22,117.3,117.14,117.28,7100.0
2008-02-29 14:20:00,117.26,117.33,117.11,117.19,4300.0,117.26,117.33,117.11,117.19,4300.0
2008-02-29 14:25:00,117.16,117.19,116.75,116.85,9100.0,117.16,117.19,116.75,116.85,9100.0
2008-02-29 14:30:00,116.9,116.9,116.52,116.61,7900.0,116.9,116.9,116.52,116.61,7900.0
2008-02-29 14:35:00,116.58,116.67,116.43,116.49,6900.0,116.58,116.67,116.43,116.49,6900.0
2008-02-29 14:40:00,116.48,116.76,116.45,116.64,6800.0,116.48,116.76,116.45,116.64,6800.0
2008-02-29 14:45:00,116.7,116.84,116.53,116.54,7700.0,116.7,116.84,116.53,116.54,7700.0
2008-02-29 14:50:00,116.54,116.68,116.46,116.68,6000.0,116.54,116.68,116.46,116.68,6000.0
2008-02-29 14:55:00,116.58,116.61,116.32,116.39,7500.0,116.58,116.61,116.32,116.39,7500.0
2008-02-29 15:00:00,116.39,116.39,116.05,116.23,15800.0,116.39,116.39,116.05,116.23,15800.0
2008-02-29 15:05:00,116.25,116.33,116.12,116.19,9500.0,116.25,116.33,116.12,116.19,9500.0
2008-02-29 15:10:00,116.14,116.17,115.85,115.96,9200.0,116.14,116.17,115.85,115.96,9200.0
2008-02-29 15:15:00,115.9,116.02,115.75,115.85,11100.0,115.9,116.02,115.75,115.85,11100.0
2008-02-29 15:20:00,115.82,116.23,115.79,116.14,10500.0,115.82,116.23,115.79,116.14,10500.0
2008-02-29 15:25:00,116.2,116.34,116.08,116.14,8300.0,116.2,116.34,116.08,116.14,8300.0
2008-02-29 15:30:00,116.17,116.24,115.7,115.8,18900.0,116.17,116.24,115.7,115.8,18900.0
2008-02-29 15:35:00,115.78,115.78,115.44,115.49,16800.0,115.78,115.78,115.44,115.49,16800.0
2008-02-29 15:40:00,115.48,115.48,115.01,115.08,15600.0,115.48,115.48,115.01,115.08,15600.0
2008-02-29 15:45:00,115.1,115.25,114.75,114.86,14700.0,115.1,115.25,114.75,114.86,14700.0
2008-02-29 15:50:00,114.84,115.05,114.63,115.04,29700.0,114.84,115.05,114.63,115.04,29700.0
2008-02-29 15:55:00,115.04,115.55,115.03,115.26,30400.0,115.04,115.55,115.03,115.26,30400.0
2008-03-03 09:30:00,115.35,115.85,115.25,115.25,5700.0,115.35,115.85,115.25,115.25,5700.0
2008-03-03 09:35:00,115.1,115.1,114.61,114.7,4900.0,115.1,115.1,114.61,114.7,4900.0
2008-03-03 09:40:00,114.78,114.78,114.12,114.22,6900.0,114.78,114.78,114.12,114.22,6900.0
2008-03-03 09:45:00,114.22,114.22,113.86,114.03,6700.0,114.22,114.22,113.86,114.03,6700.0
2008-03-03 09:50:00,114.08,114.08,113.69,113.84,6900.0,114.08,114.08,113.69,113.84,6900.0
2008-03-03 09:55:00,113.69,113.71,113.3,113.34,6300.0,113.69,113.71,113.3,113.34,6300.0
2008-03-03 10:00:00,113.34,114.5,113.23,114.21,20400.0,113.34,114.5,113.23,114.21,20400.0
2008-03-03 10:05:00,114.3,114.66,114.02,114.14,16400.0,114.3,114.66,114.02,114.14,16400.0
2008-03-03 10:10:00,114.19,115.05,114.15,115.01,21700.0,114.19,115.05,114.15,115.01,21700.0
2008-03-03 10:15:00,115.01,115.52,114.81,115.52,23200.0,115.01,115.52,114.81,115.52,23200.0
2008-03-03 10:20:00,115.5,115.71,115.44,115.44,10500.0,115.5,115.71,115.44,115.44,10500.0
2008-03-03 10:25:00,115.5,115.59,115.39,115.39,9400.0,115.5,115.59,115.39,115.39,9400.0
2008-03-03 10:30:00,115.39,115.41,115.18,115.25,7400.0,115.39,115.41,115.18,115.25,7400.0
2008-03-03 10:35:00,115.25,115.59,115.24,115.57,9900.0,115.25,115.59,115.24,115.57,9900.0
2008-03-03 10:40:00,115.51,115.94,115.51,115.8,5500.0,115.51,115.94,115.51,115.8,5500.0
2008-03-03 10:45:00,115.8,115.8,115.65,115.72,4300.0,115.8,115.8,115.65,115.72,4300.0
2008-03-03 10:50:00,115.75,115.95,115.75,115.86,4400.0,115.75,115.95,115.75,115.86,4400.0
2008-03-03 10:55:00,115.84,115.95,115.61,115.8,5300.0,115.84,115.95,115.61,115.8,5300.0
2008-03-03 11:00:00,115.71,115.82,115.21,115.3,17100.0,115.71,115.82,115.21,115.3,17100.0
2008-03-03 11:05:00,115.34,115.92,115.25,115.92,8300.0,115.34,115.92,115.25,115.92,8300.0
2008-03-03 11:10:00,115.94,116.27,115.74,115.83,10100.0,115.94,116.27,115.74,115.83,10100.0
2008-03-03 11:15:00,115.81,116.1,115.81,115.94,4400.0,115.81,116.1,115.81,115.94,4400.0
2008-03-03 11:20:00,115.89,116.18,115.84,116.15,4200.0,115.89,116.18,115.84,116.15,4200.0
2008-03-03 11:25:00,116.17,116.61,116.17,116.57,8900.0,116.17,116.61,116.17,116.57,8900.0
2008-03-03 11:30:00,116.56,116.82,116.54,116.8,9700.0,116.56,116.82,116.54,116.8,9700.0
2008-03-03 11:35:00,116.82,117.13,116.7,116.88,11100.0,116.82,117.13,116.7,116.88,11100.0
2008-03-03 11:40:00,116.89,116.92,116.57,116.6,5500.0,116.89,116.92,116.57,116.6,5500.0
2008-03-03 11:45:00,116.65,116.7,116.4,116.51,5600.0,116.65,116.7,116.4,116.51,5600.0
2008-03-03 11:50:00,116.51,117.31,116.43,117.31,11700.0,116.51,117.31,116.43,117.31,11700.0
2008-03-03 11:55:00,117.31,117.4,117.22,117.28,7800.0,117.31,117.4,117.22,117.28,7800.0
2008-03-03 12:00:00,117.24,117.27,116.9,116.93,4900.0,117.24,117.27,116.9,116.93,4900.0
2008-03-03 12:05:00,116.92,117.04,116.71,116.86,7400.0,116.92,117.04,116.71,116.86,7400.0
2008-03-03 12:10:00,116.86,116.9,116.72,116.87,4300.0,116.86,116.9,116.72,116.87,4300.0
2008-03-03 12:15:00,116.86,117.07,116.76,117.07,3400.0,116.86,117.07,116.76,117.07,3400.0
2008-03-03 12:20:00,117.04,117.4,117.04,117.37,5900.0,117.04,117.4,117.04,117.37,5900.0
2008-03-03 12:25:00,117.4,117.75,117.33,117.66,14200.0,117.4,117.75,117.33,117.66,14200.0
2008-03-03 12:30:00,117.7,117.89,117.6,117.61,10100.0,117.7,117.89,117.6,117.61,10100.0
2008-03-03 12:35:00,117.59,117.81,117.44,117.69,11400.0,117.59,117.81,117.44,117.69,11400.0
2008-03-03 12:40:00,117.67,117.82,117.65,117.81,5900.0,117.67,117.82,117.65,117.81,5900.0
2008-03-03 12:45:00,117.81,117.88,117.54,117.57,14000.0,117.81,117.88,117.54,117.57,14000.0
2008-03-03 12:50:00,117.64,117.88,117.51,117.79,9500.0,117.64,117.88,117.51,117.79,9500.0
2008-03-03 12:55:00,117.82,118.09,117.68,118.02,10700.0,117.82,118.09,117.68,118.02,10700.0
2008-03-03 13:00:00,118.07,118.09,117.97,118.09,4700.0,118.07,118.09,117.97,118.09,4700.0
2008-03-03 13:05:00,118.15,118.24,117.95,118.03,5800.0,118.15,118.24,117.95,118.03,5800.0
2008-03-03 13:10:00,118.02,118.4,118.02,118.31,7200.0,118.02,118.4,118.02,118.31,7200.0
2008-03-03 13:15:00,118.35,118.35,118.13,118.19,3400.0,118.35,118.35,118.13,118.19,3400.0
2008-03-03 13:20:00,118.09,118.09,117.87,117.95,3600.0,118.09,118.09,117.87,117.95,3600.0
2008-03-03 13:25:00,117.94,118.24,117.94,118.23,4600.0,117.94,118.24,117.94,118.23,4600.0
2008-03-03 13:30:00,118.19,118.21,117.65,117.65,7200.0,118.19,118.21,117.65,117.65,7200.0
2008-03-03 13:35:00,117.71,117.77,117.56,117.77,5600.0,117.71,117.77,117.56,117.77,5600.0
2008-03-03 13:40:00,117.8,117.8,117.44,117.54,3200.0,117.8,117.8,117.44,117.54,3200.0
2008-03-03 13:45:00,117.56,118.16,117.56,118.13,6600.0,117.56,118.16,117.56,118.13,6600.0
2008-03-03 13:50:00,118.06,118.3,117.9,118.16,9000.0,118.06,118.3,117.9,118.16,9000.0
2008-03-03 13:55:00,118.22,118.27,118.01,118.07,8400.0,118.22,118.27,118.01,118.07,8400.0
2008-03-03 14:00:00,118.03,118.03,117.59,117.62,6300.0,118.03,118.03,117.59,117.62,6300.0
2008-03-03 14:05:00,117.61,117.75,117.48,117.6,9300.0,117.61,117.75,117.48,117.6,9300.0
2008-03-03 14:10:00,117.55,117.92,117.55,117.86,4900.0,117.55,117.92,117.55,117.86,4900.0
2008-03-03 14:15:00,117.81,117.81,117.0,117.04,8500.0,117.81,117.81,117.0,117.04,8500.0
2008-03-03 14:20:00,117.0,117.14,116.87,117.1,6400.0,117.0,117.14,116.87,117.1,6400.0
2008-03-03 14:25:00,117.08,117.14,116.8,116.87,5000.0,117.08,117.14,116.8,116.87,5000.0
2008-03-03 14:30:00,116.94,117.12,116.86,116.92,16000.0,116.94,117.12,116.86,116.92,16000.0
2008-03-03 14:35:00,116.96,117.04,116.56,116.56,8400.0,116.96,117.04,116.56,116.56,8400.0
2008-03-03 14:40:00,116.55,116.89,116.45,116.75,8700.0,116.55,116.89,116.45,116.75,8700.0
2008-03-03 14:45:00,116.82,116.96,116.62,116.76,4400.0,116.82,116.96,116.62,116.76,4400.0
2008-03-03 14:50:00,116.72,116.78,116.42,116.42,7100.0,116.72,116.78,116.42,116.42,7100.0
2008-03-03 14:55:00,116.47,116.6,116.26,116.42,17800.0,116.47,116.6,116.26,116.42,17800.0
2008-03-03 15:00:00,116.35,116.81,116.31,116.66,10800.0,116.35,116.81,116.31,116.66,10800.0
2008-03-03 15:05:00,116.66,116.76,116.56,116.61,6800.0,116.66,116.76,116.56,116.61,6800.0
2008-03-03 15:10:00,116.65,116.8,116.45,116.65,9600.0,116.65,116.8,116.45,116.65,9600.0
2008-03-03 15:15:00,116.63,117.22,116.57,117.22,6800.0,116.63,117.22,116.57,117.22,6800.0
2008-03-03 15:20:00,117.2,117.44,117.06,117.2,7800.0,117.2,117.44,117.06,117.2,7800.0
2008-03-03 15:25:00,117.17,117.31,117.06,117.16,7500.0,117.17,117.31,117.06,117.16,7500.0
2008-03-03 15:30:00,117.17,117.57,117.09,117.41,14200.0,117.17,117.57,117.09,117.41,14200.0
2008-03-03 15:35:00,117.38,117.45,117.24,117.38,11500.0,117.38,117.45,117.24,117.38,11500.0
2008-03-03 15:40:00,117.32,117.77,117.25,117.54,13000.0,117.32,117.77,117.25,117.54,13000.0
2008-03-03 15:45:00,117.58,117.75,117.44,117.59,12300.0,117.58,117.75,117.44,117.59,12300.0
2008-03-03 15:50:00,117.59,117.79,117.52,117.77,12500.0,117.59,117.79,117.52,117.77,12500.0
2008-03-03 15:55:00,117.77,117.87,117.6,117.87,18400.0,117.77,117.87,117.6,117.87,18400.0
2008-03-04 09:30:00,117.0,117.0,115.83,115.96,8500.0,117.0,117.0,115.83,115.96,8500.0
2008-03-04 09:35:00,116.03,116.61,116.03,116.29,9500.0,116.03,116.61,116.03,116.29,9500.0
2008-03-04 09:40:00,116.27,116.56,115.91,115.91,15500.0,116.27,116.56,115.91,115.91,15500.0
2008-03-04 09:45:00,115.91,116.6,115.71,115.72,9500.0,115.91,116.6,115.71,115.72,9500.0
2008-03-04 09:50:00,115.71,116.91,115.61,116.68,11900.0,115.71,116.91,115.61,116.68,11900.0
2008-03-04 09:55:00,116.84,117.2,116.69,116.88,7200.0,116.84,117.2,116.69,116.88,7200.0
2008-03-04 10:00:00,116.64,116.77,115.76,115.89,12800.0,116.64,116.77,115.76,115.89,12800.0
2008-03-04 10:05:00,115.88,116.04,115.46,115.65,8300.0,115.88,116.04,115.46,115.65,8300.0
2008-03-04 10:10:00,115.79,116.04,115.71,115.72,6800.0,115.79,116.04,115.71,115.72,6800.0
2008-03-04 10:15:00,115.73,116.05,115.58,115.58,11100.0,115.73,116.05,115.58,115.58,11100.0
2008-03-04 10:20:00,115.63,116.33,115.63,116.11,6800.0,115.63,116.33,115.63,116.11,6800.0
2008-03-04 10:25:00,116.09,116.09,115.6,115.8,6200.0,116.09,116.09,115.6,115.8,6200.0
2008-03-04 10:30:00,115.81,116.04,115.63,116.04,5800.0,115.81,116.04,115.63,116.04,5800.0
2008-03-04 10:35:00,115.98,116.2,115.94,116.2,6500.0,115.98,116.2,115.94,116.2,6500.0
2008-03-04 10:40:00,116.14,116.22,115.78,115.88,3200.0,116.14,116.22,115.78,115.88,3200.0
2008-03-04 10:45:00,115.83,116.06,115.78,115.84,5300.0,115.83,116.06,115.78,115.84,5300.0
2008-03-04 10:50:00,115.79,116.24,115.79,116.04,7300.0,115.79,116.24,115.79,116.04,7300.0
2008-03-04 10:55:00,116.03,116.03,115.69,115.71,3600.0,116.03,116.03,115.69,115.71,3600.0
2008-03-04 11:00:00,115.73,115.76,115.55,115.58,7200.0,115.73,115.76,115.55,115.58,7200.0
2008-03-04 11:05:00,115.63,115.68,115.27,115.52,8800.0,115.63,115.68,115.27,115.52,8800.0
2008-03-04 11:10:00,115.47,115.74,115.39,115.74,3200.0,115.47,115.74,115.39,115.74,3200.0
2008-03-04 11:15:00,115.77,116.15,115.77,116.08,5700.0,115.77,116.15,115.77,116.08,5700.0
2008-03-04 11:20:00,116.09,116.24,115.92,116.14,5000.0,116.09,116.24,115.92,116.14,5000.0
2008-03-04 11:25:00,116.15,116.33,115.93,116.25,10900.0,116.15,116.33,115.93,116.25,10900.0
2008-03-04 11:30:00,116.34,116.34,116.19,116.28,2300.0,116.34,116.34,116.19,116.28,2300.0
2008-03-04 11:35:00,116.29,116.48,116.25,116.3,9700.0,116.29,116.48,116.25,116.3,9700.0
2008-03-04 11:40:00,116.38,116.64,116.2,116.24,6100.0,116.38,116.64,116.2,116.24,6100.0
2008-03-04 11:45:00,116.18,116.65,116.18,116.65,2400.0,116.18,116.65,116.18,116.65,2400.0
2008-03-04 11:50:00,116.65,116.8,116.44,116.46,7900.0,116.65,116.8,116.44,116.46,7900.0
2008-03-04 11:55:00,116.4,116.4,115.9,115.91,4400.0,116.4,116.4,115.9,115.91,4400.0
2008-03-04 12:00:00,115.85,115.99,115.79,115.99,3700.0,115.85,115.99,115.79,115.99,3700.0
2008-03-04 12:05:00,115.97,116.56,115.91,116.43,6100.0,115.97,116.56,115.91,116.43,6100.0
2008-03-04 12:10:00,116.44,116.51,116.21,116.21,3300.0,116.44,116.51,116.21,116.21,3300.0
2008-03-04 12:15:00,116.25,116.25,115.83,115.88,5500.0,116.25,116.25,115.83,115.88,5500.0
2008-03-04 12:20:00,115.87,116.31,115.87,116.31,3400.0,115.87,116.31,115.87,116.31,3400.0
2008-03-04 12:25:00,116.4,116.43,116.26,116.38,4000.0,116.4,116.43,116.26,116.38,4000.0
2008-03-04 12:30:00,116.45,116.69,116.28,116.57,4500.0,116.45,116.69,116.28,116.57,4500.0
2008-03-04 12:35:00,116.61,116.66,116.47,116.47,2700.0,116.61,116.66,116.47,116.47,2700.0
2008-03-04 12:40:00,116.49,116.62,116.34,116.34,2900.0,116.49,116.62,116.34,116.34,2900.0
2008-03-04 12:45:00,116.34,116.41,116.27,116.35,6000.0,116.34,116.41,116.27,116.35,6000.0
2008-03-04 12:50:00,116.36,116.58,116.33,116.45,5300.0,116.36,116.58,116.33,116.45,5300.0
2008-03-04 12:55:00,116.45,116.54,115.89,115.99,5100.0,116.45,116.54,115.89,115.99,5100.0
2008-03-04 13:00:00,115.87,116.01,115.64,115.69,7000.0,115.87,116.01,115.64,115.69,7000.0
2008-03-04 13:05:00,115.64,115.64,115.35,115.35,5800.0,115.64,115.64,115.35,115.35,5800.0
2008-03-04 13:10:00,115.37,115.68,115.36,115.68,5500.0,115.37,115.68,115.36,115.68,5500.0
2008-03-04 13:15:00,115.69,115.8,115.56,115.56,3800.0,115.69,115.8,115.56,115.56,3800.0
2008-03-04 13:20:00,115.54,115.65,115.45,115.46,4900.0,115.54,115.65,115.45,115.46,4900.0
2008-03-04 13:25:00,115.47,115.76,115.47,115.49,5200.0,115.47,115.76,115.47,115.49,5200.0
2008-03-04 13:30:00,115.46,115.53,115.25,115.25,7600.0,115.46,115.53,115.25,115.25,7600.0
2008-03-04 13:35:00,115.17,115.17,114.84,114.84,10800.0,115.17,115.17,114.84,114.84,10800.0
2008-03-04 13:40:00,114.96,115.25,114.91,115.03,7400.0,114.96,115.25,114.91,115.03,7400.0
2008-03-04 13:45:00,115.01,115.24,114.88,115.1,8300.0,115.01,115.24,114.88,115.1,8300.0
2008-03-04 13:50:00,115.13,115.44,115.06,115.44,4100.0,115.13,115.44,115.06,115.44,4100.0
2008-03-04 13:55:00,115.36,115.44,115.02,115.02,5600.0,115.36,115.44,115.02,115.02,5600.0
2008-03-04 14:00:00,115.07,115.08,114.81,115.03,7000.0,115.07,115.08,114.81,115.03,7000.0
2008-03-04 14:05:00,115.0,115.13,114.81,115.07,6500.0,115.0,115.13,114.81,115.07,6500.0
2008-03-04 14:10:00,115.0,115.07,114.78,115.04,5000.0,115.0,115.07,114.78,115.04,5000.0
2008-03-04 14:15:00,115.02,115.48,114.91,115.35,7400.0,115.02,115.48,114.91,115.35,7400.0
2008-03-04 14:20:00,115.35,115.5,115.23,115.35,10400.0,115.35,115.5,115.23,115.35,10400.0
2008-03-04 14:25:00,115.42,115.54,115.15,115.21,7400.0,115.42,115.54,115.15,115.21,7400.0
2008-03-04 14:30:00,115.16,115.16,114.91,115.1,5400.0,115.16,115.16,114.91,115.1,5400.0
2008-03-04 14:35:00,115.16,115.18,115.04,115.11,5700.0,115.16,115.18,115.04,115.11,5700.0
2008-03-04 14:40:00,115.11,115.5,115.11,115.44,10700.0,115.11,115.5,115.11,115.44,10700.0
2008-03-04 14:45:00,115.4,115.91,115.25,115.84,10800.0,115.4,115.91,115.25,115.84,10800.0
2008-03-04 14:50:00,115.78,115.79,115.15,115.35,14100.0,115.78,115.79,115.15,115.35,14100.0
2008-03-04 14:55:00,115.23,115.29,114.85,115.15,8200.0,115.23,115.29,114.85,115.15,8200.0
2008-03-04 15:00:00,115.1,115.89,114.87,115.89,14300.0,115.1,115.89,114.87,115.89,14300.0
2008-03-04 15:05:00,115.94,116.51,115.94,116.36,16500.0,115.94,116.51,115.94,116.36,16500.0
2008-03-04 15:10:00,116.36,116.39,115.71,115.96,13200.0,116.36,116.39,115.71,115.96,13200.0
2008-03-04 15:15:00,115.96,116.73,115.96,116.73,20000.0,115.96,116.73,115.96,116.73,20000.0
2008-03-04 15:20:00,116.73,116.76,116.41,116.52,16100.0,116.73,116.76,116.41,116.52,16100.0
2008-03-04 15:25:00,116.63,116.63,116.07,116.21,16100.0,116.63,116.63,116.07,116.21,16100.0
2008-03-04 15:30:00,116.14,116.24,115.71,116.22,14500.0,116.14,116.24,115.71,116.22,14500.0
2008-03-04 15:35:00,116.21,116.62,116.11,116.48,11400.0,116.21,116.62,116.11,116.48,11400.0
2008-03-04 15:40:00,116.48,117.17,116.24,116.89,17100.0,116.48,117.17,116.24,116.89,17100.0
2008-03-04 15:45:00,116.97,117.13,116.81,117.01,28000.0,116.97,117.13,116.81,117.01,28000.0
2008-03-04 15:50:00,117.06,117.11,116.71,116.85,20900.0,117.06,117.11,116.71,116.85,20900.0
2008-03-04 15:55:00,116.84,116.91,116.73,116.79,17900.0,116.84,116.91,116.73,116.79,17900.0
2008-03-05 09:30:00,117.5,117.5,116.7,117.1,5300.0,117.5,117.5,116.7,117.1,5300.0
2008-03-05 09:35:00,117.3,117.3,116.9,116.9,4200.0,117.3,117.3,116.9,116.9,4200.0
2008-03-05 09:40:00,117.03,117.58,116.9,117.5,8600.0,117.03,117.58,116.9,117.5,8600.0
2008-03-05 09:45:00,117.47,118.3,117.42,118.25,11600.0,117.47,118.3,117.42,118.25,11600.0
2008-03-05 09:50:00,118.35,118.9,118.25,118.84,13100.0,118.35,118.9,118.25,118.84,13100.0
2008-03-05 09:55:00,118.77,118.9,118.68,118.88,8100.0,118.77,118.9,118.68,118.88,8100.0
2008-03-05 10:00:00,118.78,119.68,118.78,119.66,16800.0,118.78,119.68,118.78,119.66,16800.0
2008-03-05 10:05:00,119.78,119.78,118.88,118.88,17500.0,119.78,119.78,118.88,118.88,17500.0
2008-03-05 10:10:00,118.86,119.5,118.66,118.82,16000.0,118.86,119.5,118.66,118.82,16000.0
2008-03-05 10:15:00,118.89,119.78,118.89,119.66,7100.0,118.89,119.78,118.89,119.66,7100.0
2008-03-05 10:20:00,119.66,119.66,119.29,119.54,9400.0,119.66,119.66,119.29,119.54,9400.0
2008-03-05 10:25:00,119.62,119.81,119.12,119.16,7400.0,119.62,119.81,119.12,119.16,7400.0
2008-03-05 10:30:00,119.14,119.22,118.24,118.24,15400.0,119.14,119.22,118.24,118.24,15400.0
2008-03-05 10:35:00,118.36,118.76,118.18,118.71,20300.0,118.36,118.76,118.18,118.71,20300.0
2008-03-05 10:40:00,118.71,118.95,118.68,118.95,4800.0,118.71,118.95,118.68,118.95,4800.0
2008-03-05 10:45:00,119.08,119.19,118.97,119.13,5900.0,119.08,119.19,118.97,119.13,5900.0
2008-03-05 10:50:00,119.21,119.42,119.03,119.19,6600.0,119.21,119.42,119.03,119.19,6600.0
2008-03-05 10:55:00,119.28,119.39,118.77,118.9,9200.0,119.28,119.39,118.77,118.9,9200.0
2008-03-05 11:00:00,118.9,118.9,118.33,118.61,7100.0,118.9,118.9,118.33,118.61,7100.0
2008-03-05 11:05:00,118.63,118.67,118.23,118.58,10000.0,118.63,118.67,118.23,118.58,10000.0
2008-03-05 11:10:00,118.64,118.81,118.54,118.69,3900.0,118.64,118.81,118.54,118.69,3900.0
2008-03-05 11:15:00,118.67,118.97,118.66,118.75,3800.0,118.67,118.97,118.66,118.75,3800.0
2008-03-05 11:20:00,118.67,118.67,118.06,118.14,6700.0,118.67,118.67,118.06,118.14,6700.0
2008-03-05 11:25:00,118.06,118.35,117.9,118.35,6400.0,118.06,118.35,117.9,118.35,6400.0
2008-03-05 11:30:00,118.27,118.61,118.21,118.61,3100.0,118.27,118.61,118.21,118.61,3100.0
2008-03-05 11:35:00,118.55,118.55,118.3,118.48,6100.0,118.55,118.55,118.3,118.48,6100.0
2008-03-05 11:40:00,118.43,118.5,118.21,118.34,3800.0,118.43,118.5,118.21,118.34,3800.0
2008-03-05 11:45:00,118.34,118.35,117.93,118.01,8800.0,118.34,118.35,117.93,118.01,8800.0
2008-03-05 11:50:00,118.04,118.22,118.03,118.21,4700.0,118.04,118.22,118.03,118.21,4700.0
2008-03-05 11:55:00,118.24,118.42,118.24,118.32,2600.0,118.24,118.42,118.24,118.32,2600.0
2008-03-05 12:00:00,118.31,119.15,118.31,118.79,13100.0,118.31,119.15,118.31,118.79,13100.0
2008-03-05 12:05:00,118.91,119.02,118.38,118.53,9100.0,118.91,119.02,118.38,118.53,9100.0
2008-03-05 12:10:00,118.57,118.79,118.32,118.37,7300.0,118.57,118.79,118.32,118.37,7300.0
2008-03-05 12:15:00,118.32,118.36,118.15,118.32,4300.0,118.32,118.36,118.15,118.32,4300.0
2008-03-05 12:20:00,118.35,118.41,118.28,118.4,3200.0,118.35,118.41,118.28,118.4,3200.0
2008-03-05 12:25:00,118.35,118.35,117.79,117.87,5600.0,118.35,118.35,117.79,117.87,5600.0
2008-03-05 12:30:00,117.99,118.17,117.85,117.88,5800.0,117.99,118.17,117.85,117.88,5800.0
2008-03-05 12:35:00,117.86,117.88,117.4,117.68,5700.0,117.86,117.88,117.4,117.68,5700.0
2008-03-05 12:40:00,117.63,117.82,117.54,117.82,4400.0,117.63,117.82,117.54,117.82,4400.0
2008-03-05 12:45:00,117.73,117.88,117.62,117.62,2800.0,117.73,117.88,117.62,117.62,2800.0
2008-03-05 12:50:00,117.62,117.73,117.38,117.73,4600.0,117.62,117.73,117.38,117.73,4600.0
2008-03-05 12:55:00,117.66,117.82,117.57,117.71,3700.0,117.66,117.82,117.57,117.71,3700.0
2008-03-05 13:00:00,117.69,118.04,117.69,117.82,23700.0,117.69,118.04,117.69,117.82,23700.0
2008-03-05 13:05:00,117.85,118.05,117.85,118.05,9700.0,117.85,118.05,117.85,118.05,9700.0
2008-03-05 13:10:00,118.05,118.2,117.88,118.07,5400.0,118.05,118.2,117.88,118.07,5400.0
2008-03-05 13:15:00,118.06,118.17,117.38,117.46,9800.0,118.06,118.17,117.38,117.46,9800.0
2008-03-05 13:20:00,117.48,117.48,116.77,116.77,8600.0,117.48,117.48,116.77,116.77,8600.0
2008-03-05 13:25:00,116.79,117.25,116.73,117.13,5200.0,116.79,117.25,116.73,117.13,5200.0
2008-03-05 13:30:00,117.1,117.2,116.88,116.92,5200.0,117.1,117.2,116.88,116.92,5200.0
2008-03-05 13:35:00,116.83,116.83,116.17,116.27,10000.0,116.83,116.83,116.17,116.27,10000.0
2008-03-05 13:40:00,116.39,116.67,116.33,116.67,8200.0,116.39,116.67,116.33,116.67,8200.0
2008-03-05 13:45:00,116.75,116.88,116.67,116.71,4800.0,116.75,116.88,116.67,116.71,4800.0
2008-03-05 13:50:00,116.67,116.72,116.5,116.56,3900.0,116.67,116.72,116.5,116.56,3900.0
2008-03-05 13:55:00,116.54,116.71,116.45,116.51,9500.0,116.54,116.71,116.45,116.51,9500.0
2008-03-05 14:00:00,116.47,116.65,116.28,116.65,5900.0,116.47,116.65,116.28,116.65,5900.0
2008-03-05 14:05:00,116.67,116.73,116.46,116.53,7700.0,116.67,116.73,116.46,116.53,7700.0
2008-03-05 14:10:00,116.53,116.61,116.45,116.61,8100.0,116.53,116.61,116.45,116.61,8100.0
2008-03-05 14:15:00,116.62,116.79,116.62,116.72,3600.0,116.62,116.79,116.62,116.72,3600.0
2008-03-05 14:20:00,116.78,116.78,116.61,116.61,2100.0,116.78,116.78,116.61,116.61,2100.0
2008-03-05 14:25:00,116.57,116.76,116.53,116.69,7100.0,116.57,116.76,116.53,116.69,7100.0
2008-03-05 14:30:00,116.61,116.61,116.42,116.42,2800.0,116.61,116.61,116.42,116.42,2800.0
2008-03-05 14:35:00,116.38,116.75,116.38,116.57,6400.0,116.38,116.75,116.38,116.57,6400.0
2008-03-05 14:40:00,116.53,116.68,116.47,116.55,3300.0,116.53,116.68,116.47,116.55,3300.0
2008-03-05 14:45:00,116.6,116.99,116.54,116.88,8000.0,116.6,116.99,116.54,116.88,8000.0
2008-03-05 14:50:00,116.89,117.13,116.83,117.13,6600.0,116.89,117.13,116.83,117.13,6600.0
2008-03-05 14:55:00,117.18,117.2,116.85,116.93,3800.0,117.18,117.2,116.85,116.93,3800.0
2008-03-05 15:00:00,116.86,116.88,116.79,116.88,4100.0,116.86,116.88,116.79,116.88,4100.0
2008-03-05 15:05:00,116.89,117.0,116.81,116.94,4400.0,116.89,117.0,116.81,116.94,4400.0
2008-03-05 15:10:00,116.9,117.02,116.78,116.79,4700.0,116.9,117.02,116.78,116.79,4700.0
2008-03-05 15:15:00,116.75,116.79,116.51,116.65,5900.0,116.75,116.79,116.51,116.65,5900.0
2008-03-05 15:20:00,116.55,116.95,116.55,116.95,6500.0,116.55,116.95,116.55,116.95,6500.0
2008-03-05 15:25:00,116.87,117.23,116.77,117.08,12300.0,116.87,117.23,116.77,117.08,12300.0
2008-03-05 15:30:00,117.03,117.29,116.95,117.19,13600.0,117.03,117.29,116.95,117.19,13600.0
2008-03-05 15:35:00,117.24,117.25,116.94,116.95,10600.0,117.24,117.25,116.94,116.95,10600.0
2008-03-05 15:40:00,116.92,117.02,116.84,116.95,6600.0,116.92,117.02,116.84,116.95,6600.0
2008-03-05 15:45:00,116.99,117.03,116.85,116.93,6600.0,116.99,117.03,116.85,116.93,6600.0
2008-03-05 15:50:00,116.93,117.0,116.84,116.95,10500.0,116.93,117.0,116.84,116.95,10500.0
2008-03-05 15:55:00,116.95,117.49,116.71,116.96,24400.0,116.95,117.49,116.71,116.96,24400.0
2008-03-06 09:30:00,116.76,116.95,116.59,116.62,7300.0,116.76,116.95,116.59,116.62,7300.0
2008-03-06 09:35:00,116.62,116.64,116.2,116.39,8100.0,116.62,116.64,116.2,116.39,8100.0
2008-03-06 09:40:00,116.4,116.43,115.9,116.1,7100.0,116.4,116.43,115.9,116.1,7100.0
2008-03-06 09:45:00,116.15,116.17,115.74,115.91,4700.0,116.15,116.17,115.74,115.91,4700.0
2008-03-06 09:50:00,115.88,115.91,115.5,115.8,12700.0,115.88,115.91,115.5,115.8,12700.0
2008-03-06 09:55:00,115.86,116.17,115.84,116.0,7300.0,115.86,116.17,115.84,116.0,7300.0
2008-03-06 10:00:00,116.04,116.04,115.18,115.35,12800.0,116.04,116.04,115.18,115.35,12800.0
2008-03-06 10:05:00,115.23,115.32,115.17,115.17,3300.0,115.23,115.32,115.17,115.17,3300.0
2008-03-06 10:10:00,115.17,115.54,115.1,115.54,9000.0,115.17,115.54,115.1,115.54,9000.0
2008-03-06 10:15:00,115.42,115.43,115.1,115.12,8000.0,115.42,115.43,115.1,115.12,8000.0
2008-03-06 10:20:00,115.1,115.68,115.1,115.62,7700.0,115.1,115.68,115.1,115.62,7700.0
2008-03-06 10:25:00,115.55,115.9,115.52,115.71,8300.0,115.55,115.9,115.52,115.71,8300.0
2008-03-06 10:30:00,115.8,115.89,115.59,115.77,11400.0,115.8,115.89,115.59,115.77,11400.0
2008-03-06 10:35:00,115.69,115.75,115.44,115.54,12500.0,115.69,115.75,115.44,115.54,12500.0
2008-03-06 10:40:00,115.57,115.57,115.12,115.19,6500.0,115.57,115.57,115.12,115.19,6500.0
2008-03-06 10:45:00,115.23,115.46,115.06,115.07,9900.0,115.23,115.46,115.06,115.07,9900.0
2008-03-06 10:50:00,115.11,115.25,115.01,115.15,7600.0,115.11,115.25,115.01,115.15,7600.0
2008-03-06 10:55:00,115.15,115.19,115.01,115.01,4200.0,115.15,115.19,115.01,115.01,4200.0
2008-03-06 11:00:00,115.16,115.16,114.89,114.9,9600.0,115.16,115.16,114.89,114.9,9600.0
2008-03-06 11:05:00,114.87,114.99,114.8,114.85,14100.0,114.87,114.99,114.8,114.85,14100.0
2008-03-06 11:10:00,114.85,114.87,114.66,114.76,15600.0,114.85,114.87,114.66,114.76,15600.0
2008-03-06 11:15:00,114.76,114.87,114.63,114.78,8200.0,114.76,114.87,114.63,114.78,8200.0
2008-03-06 11:20:00,114.81,115.15,114.81,115.09,8200.0,114.81,115.15,114.81,115.09,8200.0
2008-03-06 11:25:00,115.14,115.21,115.01,115.08,4500.0,115.14,115.21,115.01,115.08,4500.0
2008-03-06 11:30:00,115.09,115.2,115.07,115.09,2900.0,115.09,115.2,115.07,115.09,2900.0
2008-03-06 11:35:00,115.13,115.18,114.87,114.87,7500.0,115.13,115.18,114.87,114.87,7500.0
2008-03-06 11:40:00,114.81,114.94,114.7,114.8,3500.0,114.81,114.94,114.7,114.8,3500.0
2008-03-06 11:45:00,114.79,114.88,114.68,114.73,2000.0,114.79,114.88,114.68,114.73,2000.0
2008-03-06 11:50:00,114.75,114.86,114.62,114.73,6900.0,114.75,114.86,114.62,114.73,6900.0
2008-03-06 11:55:00,114.83,114.97,114.77,114.83,3300.0,114.83,114.97,114.77,114.83,3300.0
2008-03-06 12:00:00,114.77,114.77,114.52,114.62,4900.0,114.77,114.77,114.52,114.62,4900.0
2008-03-06 12:05:00,114.68,114.73,114.53,114.65,2400.0,114.68,114.73,114.53,114.65,2400.0
2008-03-06 12:10:00,114.64,114.64,114.18,114.31,6100.0,114.64,114.64,114.18,114.31,6100.0
2008-03-06 12:15:00,114.28,114.37,114.15,114.21,4200.0,114.28,114.37,114.15,114.21,4200.0
2008-03-06 12:20:00,114.16,114.29,114.16,114.2,2300.0,114.16,114.29,114.16,114.2,2300.0
2008-03-06 12:25:00,114.27,114.4,114.19,114.4,2200.0,114.27,114.4,114.19,114.4,2200.0
2008-03-06 12:30:00,114.42,114.42,114.01,114.22,8600.0,114.42,114.42,114.01,114.22,8600.0
2008-03-06 12:35:00,114.12,114.17,114.02,114.07,2700.0,114.12,114.17,114.02,114.07,2700.0
2008-03-06 12:40:00,114.18,114.46,114.18,114.38,6300.0,114.18,114.46,114.18,114.38,6300.0
2008-03-06 12:45:00,114.33,114.44,114.21,114.21,5500.0,114.33,114.44,114.21,114.21,5500.0
2008-03-06 12:50:00,114.18,114.33,114.13,114.18,8200.0,114.18,114.33,114.13,114.18,8200.0
2008-03-06 12:55:00,114.19,114.33,114.05,114.05,12500.0,114.19,114.33,114.05,114.05,12500.0
2008-03-06 13:00:00,114.2,114.35,113.98,114.24,8500.0,114.2,114.35,113.98,114.24,8500.0
2008-03-06 13:05:00,114.23,114.38,114.12,114.34,4900.0,114.23,114.38,114.12,114.34,4900.0
2008-03-06 13:10:00,114.28,114.33,114.15,114.15,1700.0,114.28,114.33,114.15,114.15,1700.0
2008-03-06 13:15:00,114.22,114.3,114.14,114.18,3000.0,114.22,114.3,114.14,114.18,3000.0
2008-03-06 13:20:00,114.13,114.24,114.13,114.14,6700.0,114.13,114.24,114.13,114.14,6700.0
2008-03-06 13:25:00,114.17,114.22,114.16,114.19,1100.0,114.17,114.22,114.16,114.19,1100.0
2008-03-06 13:30:00,114.15,114.23,114.03,114.05,4500.0,114.15,114.23,114.03,114.05,4500.0
2008-03-06 13:35:00,114.14,114.39,114.1,114.39,6500.0,114.14,114.39,114.1,114.39,6500.0
2008-03-06 13:40:00,114.32,114.35,114.19,114.2,3100.0,114.32,114.35,114.19,114.2,3100.0
2008-03-06 13:45:00,114.2,114.41,114.1,114.41,5300.0,114.2,114.41,114.1,114.41,5300.0
2008-03-06 13:50:00,114.31,114.42,114.16,114.32,4600.0,114.31,114.42,114.16,114.32,4600.0
2008-03-06 13:55:00,114.21,114.31,114.18,114.18,2500.0,114.21,114.31,114.18,114.18,2500.0
2008-03-06 14:00:00,114.24,114.39,114.21,114.35,4000.0,114.24,114.39,114.21,114.35,4000.0
2008-03-06 14:05:00,114.36,114.42,114.23,114.23,4400.0,114.36,114.42,114.23,114.23,4400.0
2008-03-06 14:10:00,114.32,114.35,114.03,114.03,3400.0,114.32,114.35,114.03,114.03,3400.0
2008-03-06 14:15:00,114.1,114.15,114.03,114.05,2700.0,114.1,114.15,114.03,114.05,2700.0
2008-03-06 14:20:00,114.06,114.06,113.77,113.77,6400.0,114.06,114.06,113.77,113.77,6400.0
2008-03-06 14:25:00,113.77,113.81,113.53,113.61,4900.0,113.77,113.81,113.53,113.61,4900.0
2008-03-06 14:30:00,113.61,113.76,113.56,113.66,6500.0,113.61,113.76,113.56,113.66,6500.0
2008-03-06 14:35:00,113.66,113.86,113.66,113.75,3800.0,113.66,113.86,113.66,113.75,3800.0
2008-03-06 14:40:00,113.78,114.08,113.71,114.02,4000.0,113.78,114.08,113.71,114.02,4000.0
2008-03-06 14:45:00,114.02,114.17,113.97,114.08,10300.0,114.02,114.17,113.97,114.08,10300.0
2008-03-06 14:50:00,114.12,114.12,113.98,113.98,3900.0,114.12,114.12,113.98,113.98,3900.0
2008-03-06 14:55:00,113.95,114.05,113.87,113.89,2000.0,113.95,114.05,113.87,113.89,2000.0
2008-03-06 15:00:00,113.83,114.11,113.75,113.79,9700.0,113.83,114.11,113.75,113.79,9700.0
2008-03-06 15:05:00,113.86,114.08,113.73,113.75,6100.0,113.86,114.08,113.73,113.75,6100.0
2008-03-06 15:10:00,113.68,113.8,113.58,113.58,7800.0,113.68,113.8,113.58,113.58,7800.0
2008-03-06 15:15:00,113.61,114.07,113.61,113.99,11800.0,113.61,114.07,113.61,113.99,11800.0
2008-03-06 15:20:00,114.0,114.15,113.93,114.08,5500.0,114.0,114.15,113.93,114.08,5500.0
2008-03-06 15:25:00,114.09,114.37,113.99,114.15,17800.0,114.09,114.37,113.99,114.15,17800.0
2008-03-06 15:30:00,114.15,114.23,113.96,114.14,20100.0,114.15,114.23,113.96,114.14,20100.0
2008-03-06 15:35:00,114.04,114.11,113.9,114.03,17900.0,114.04,114.11,113.9,114.03,17900.0
2008-03-06 15:40:00,113.98,114.3,113.91,114.25,15700.0,113.98,114.3,113.91,114.25,15700.0
2008-03-06 15:45:00,114.3,114.34,114.06,114.11,12600.0,114.3,114.34,114.06,114.11,12600.0
2008-03-06 15:50:00,114.11,114.18,113.61,113.79,30700.0,114.11,114.18,113.61,113.79,30700.0
2008-03-06 15:55:00,113.74,113.87,113.67,113.7,31600.0,113.74,113.87,113.67,113.7,31600.0
2008-03-07 09:30:00,112.8,113.4,112.4,113.02,10600.0,112.8,113.4,112.4,113.02,10600.0
2008-03-07 09:35:00,113.08,113.39,112.92,113.38,8200.0,113.08,113.39,112.92,113.38,8200.0
2008-03-07 09:40:00,113.29,113.97,113.16,113.97,9000.0,113.29,113.97,113.16,113.97,9000.0
2008-03-07 09:45:00,113.97,114.96,113.97,114.9,5600.0,113.97,114.96,113.97,114.9,5600.0
2008-03-07 09:50:00,114.78,115.15,114.76,115.01,6300.0,114.78,115.15,114.76,115.01,6300.0
2008-03-07 09:55:00,114.92,115.24,114.92,115.08,3400.0,114.92,115.24,114.92,115.08,3400.0
2008-03-07 10:00:00,115.06,115.7,114.9,115.36,11900.0,115.06,115.7,114.9,115.36,11900.0
2008-03-07 10:05:00,115.35,115.43,114.35,114.4,23000.0,115.35,115.43,114.35,114.4,23000.0
2008-03-07 10:10:00,114.23,114.25,114.01,114.13,9300.0,114.23,114.25,114.01,114.13,9300.0
2008-03-07 10:15:00,114.16,114.75,114.11,114.75,16900.0,114.16,114.75,114.11,114.75,16900.0
2008-03-07 10:20:00,114.7,115.15,114.67,114.67,10000.0,114.7,115.15,114.67,114.67,10000.0
2008-03-07 10:25:00,114.73,114.78,114.35,114.58,6600.0,114.73,114.78,114.35,114.58,6600.0
2008-03-07 10:30:00,114.47,114.79,114.41,114.78,6600.0,114.47,114.79,114.41,114.78,6600.0
2008-03-07 10:35:00,114.62,115.05,114.49,114.99,10000.0,114.62,115.05,114.49,114.99,10000.0
2008-03-07 10:40:00,115.09,115.3,115.06,115.06,9900.0,115.09,115.3,115.06,115.06,9900.0
2008-03-07 10:45:00,115.11,115.11,114.81,114.92,5500.0,115.11,115.11,114.81,114.92,5500.0
2008-03-07 10:50:00,114.95,114.95,114.39,114.5,6100.0,114.95,114.95,114.39,114.5,6100.0
2008-03-07 10:55:00,114.48,114.54,114.13,114.27,5400.0,114.48,114.54,114.13,114.27,5400.0
2008-03-07 11:00:00,114.28,114.28,114.05,114.17,4800.0,114.28,114.28,114.05,114.17,4800.0
2008-03-07 11:05:00,114.16,114.29,114.11,114.28,4000.0,114.16,114.29,114.11,114.28,4000.0
2008-03-07 11:10:00,114.28,114.3,114.05,114.06,3900.0,114.28,114.3,114.05,114.06,3900.0
2008-03-07 11:15:00,114.02,114.2,114.0,114.1,6900.0,114.02,114.2,114.0,114.1,6900.0
2008-03-07 11:20:00,114.06,114.17,114.02,114.13,11600.0,114.06,114.17,114.02,114.13,11600.0
2008-03-07 11:25:00,114.12,114.14,113.66,113.66,3500.0,114.12,114.14,113.66,113.66,3500.0
2008-03-07 11:30:00,113.69,113.72,113.44,113.54,5400.0,113.69,113.72,113.44,113.54,5400.0
2008-03-07 11:35:00,113.54,113.8,113.54,113.8,3200.0,113.54,113.8,113.54,113.8,3200.0
2008-03-07 11:40:00,113.81,113.81,113.65,113.7,15400.0,113.81,113.81,113.65,113.7,15400.0
2008-03-07 11:45:00,113.71,113.81,113.7,113.76,6700.0,113.71,113.81,113.7,113.76,6700.0
2008-03-07 11:50:00,113.77,113.8,113.69,113.7,5800.0,113.77,113.8,113.69,113.7,5800.0
2008-03-07 11:55:00,113.72,113.95,113.7,113.82,3300.0,113.72,113.95,113.7,113.82,3300.0
2008-03-07 12:00:00,113.75,113.98,113.7,113.77,11400.0,113.75,113.98,113.7,113.77,11400.0
2008-03-07 12:05:00,113.7,113.76,113.29,113.41,6900.0,113.7,113.76,113.29,113.41,6900.0
2008-03-07 12:10:00,113.42,113.52,113.2,113.27,3200.0,113.42,113.52,113.2,113.27,3200.0
2008-03-07 12:15:00,113.13,113.38,113.1,113.31,5200.0,113.13,113.38,113.1,113.31,5200.0
2008-03-07 12:20:00,113.3,113.3,113.13,113.16,3000.0,113.3,113.3,113.13,113.16,3000.0
2008-03-07 12:25:00,113.17,113.22,113.1,113.16,3900.0,113.17,113.22,113.1,113.16,3900.0
2008-03-07 12:30:00,113.2,113.21,112.97,112.97,3100.0,113.2,113.21,112.97,112.97,3100.0
2008-03-07 12:35:00,113.0,113.12,112.82,113.01,5800.0,113.0,113.12,112.82,113.01,5800.0
2008-03-07 12:40:00,113.07,113.36,113.07,113.21,6800.0,113.07,113.36,113.07,113.21,6800.0
2008-03-07 12:45:00,113.22,113.37,113.22,113.34,4500.0,113.22,113.37,113.22,113.34,4500.0
2008-03-07 12:50:00,113.37,113.4,113.24,113.33,5200.0,113.37,113.4,113.24,113.33,5200.0
2008-03-07 12:55:00,113.27,113.33,113.12,113.31,6100.0,113.27,113.33,113.12,113.31,6100.0
2008-03-07 13:00:00,113.31,113.35,113.21,113.25,6500.0,113.31,113.35,113.21,113.25,6500.0
2008-03-07 13:05:00,113.2,113.29,113.15,113.27,7300.0,113.2,113.29,113.15,113.27,7300.0
2008-03-07 13:10:00,113.27,113.27,113.06,113.07,3700.0,113.27,113.27,113.06,113.07,3700.0
2008-03-07 13:15:00,113.1,113.1,112.88,112.92,4500.0,113.1,113.1,112.88,112.92,4500.0
2008-03-07 13:20:00,112.91,112.95,112.87,112.87,2700.0,112.91,112.95,112.87,112.87,2700.0
2008-03-07 13:25:00,112.9,113.01,112.88,112.99,5000.0,112.9,113.01,112.88,112.99,5000.0
2008-03-07 13:30:00,112.97,113.0,112.85,112.85,3200.0,112.97,113.0,112.85,112.85,3200.0
2008-03-07 13:35:00,112.87,112.93,112.8,112.81,3900.0,112.87,112.93,112.8,112.81,3900.0
2008-03-07 13:40:00,112.82,112.87,112.32,112.33,8500.0,112.82,112.87,112.32,112.33,8500.0
2008-03-07 13:45:00,112.39,112.63,112.25,112.6,4300.0,112.39,112.63,112.25,112.6,4300.0
2008-03-07 13:50:00,112.52,112.55,112.27,112.39,6600.0,112.52,112.55,112.27,112.39,6600.0
2008-03-07 13:55:00,112.42,112.43,112.19,112.26,11700.0,112.42,112.43,112.19,112.26,11700.0
2008-03-07 14:00:00,112.29,112.34,112.16,112.27,15000.0,112.29,112.34,112.16,112.27,15000.0
2008-03-07 14:05:00,112.27,112.42,112.16,112.42,10500.0,112.27,112.42,112.16,112.42,10500.0
2008-03-07 14:10:00,112.51,112.76,112.37,112.56,8300.0,112.51,112.76,112.37,112.56,8300.0
2008-03-07 14:15:00,112.65,112.65,112.34,112.51,5900.0,112.65,112.65,112.34,112.51,5900.0
2008-03-07 14:20:00,112.37,112.37,112.0,112.11,18000.0,112.37,112.37,112.0,112.11,18000.0
2008-03-07 14:25:00,112.16,112.17,112.05,112.14,5900.0,112.16,112.17,112.05,112.14,5900.0
2008-03-07 14:30:00,112.14,112.24,112.03,112.23,11700.0,112.14,112.24,112.03,112.23,11700.0
2008-03-07 14:35:00,112.17,112.23,112.13,112.22,5100.0,112.17,112.23,112.13,112.22,5100.0
2008-03-07 14:40:00,112.21,112.25,112.14,112.25,6600.0,112.21,112.25,112.14,112.25,6600.0
2008-03-07 14:45:00,112.26,112.58,112.24,112.58,8800.0,112.26,112.58,112.24,112.58,8800.0
2008-03-07 14:50:00,112.56,112.6,112.12,112.16,4700.0,112.56,112.6,112.12,112.16,4700.0
2008-03-07 14:55:00,112.22,112.8,112.05,112.8,11400.0,112.22,112.8,112.05,112.8,11400.0
2008-03-07 15:00:00,112.77,112.97,112.7,112.7,7800.0,112.77,112.97,112.7,112.7,7800.0
2008-03-07 15:05:00,112.68,112.9,112.52,112.79,4800.0,112.68,112.9,112.52,112.79,4800.0
2008-03-07 15:10:00,112.75,113.33,112.66,113.09,13500.0,112.75,113.33,112.66,113.09,13500.0
2008-03-07 15:15:00,113.06,113.74,112.69,113.65,17200.0,113.06,113.74,112.69,113.65,17200.0
2008-03-07 15:20:00,113.71,113.87,113.28,113.62,22000.0,113.71,113.87,113.28,113.62,22000.0
2008-03-07 15:25:00,113.64,113.74,112.9,113.07,17600.0,113.64,113.74,112.9,113.07,17600.0
2008-03-07 15:30:00,112.96,113.2,112.58,112.62,13100.0,112.96,113.2,112.58,112.62,13100.0
2008-03-07 15:35:00,112.61,113.2,112.6,113.07,34200.0,112.61,113.2,112.6,113.07,34200.0
2008-03-07 15:40:00,113.0,113.53,112.94,113.03,21600.0,113.0,113.53,112.94,113.03,21600.0
2008-03-07 15:45:00,113.05,113.2,112.55,112.55,12200.0,113.05,113.2,112.55,112.55,12200.0
2008-03-07 15:50:00,112.71,112.94,112.65,112.65,22800.0,112.71,112.94,112.65,112.65,22800.0
2008-03-07 15:55:00,112.65,112.8,112.6,112.6,20800.0,112.65,112.8,112.6,112.6,20800.0
2008-03-10 09:30:00,112.71,112.91,112.53,112.91,2500.0,112.71,112.91,112.53,112.91,2500.0
2008-03-10 09:35:00,112.93,113.02,112.68,112.97,6400.0,112.93,113.02,112.68,112.97,6400.0
2008-03-10 09:40:00,112.88,112.88,112.31,112.47,6600.0,112.88,112.88,112.31,112.47,6600.0
2008-03-10 09:45:00,112.57,112.57,112.12,112.15,3300.0,112.57,112.57,112.12,112.15,3300.0
2008-03-10 09:50:00,112.13,112.51,112.12,112.41,5600.0,112.13,112.51,112.12,112.41,5600.0
2008-03-10 09:55:00,112.47,112.7,112.39,112.7,5100.0,112.47,112.7,112.39,112.7,5100.0
2008-03-10 10:00:00,112.71,112.96,112.67,112.67,4900.0,112.71,112.96,112.67,112.67,4900.0
2008-03-10 10:05:00,112.77,112.87,112.2,112.3,8000.0,112.77,112.87,112.2,112.3,8000.0
2008-03-10 10:10:00,112.35,112.42,112.11,112.35,5600.0,112.35,112.42,112.11,112.35,5600.0
2008-03-10 10:15:00,112.36,112.51,112.36,112.45,3100.0,112.36,112.51,112.36,112.45,3100.0
2008-03-10 10:20:00,112.41,112.67,112.38,112.65,3800.0,112.41,112.67,112.38,112.65,3800.0
2008-03-10 10:25:00,112.65,112.84,112.65,112.67,2900.0,112.65,112.84,112.65,112.67,2900.0
2008-03-10 10:30:00,112.78,113.03,112.76,112.8,6300.0,112.78,113.03,112.76,112.8,6300.0
2008-03-10 10:35:00,112.88,113.07,112.52,112.71,8400.0,112.88,113.07,112.52,112.71,8400.0
2008-03-10 10:40:00,112.73,112.77,112.58,112.69,11300.0,112.73,112.77,112.58,112.69,11300.0
2008-03-10 10:45:00,112.76,113.01,112.76,112.82,7500.0,112.76,113.01,112.76,112.82,7500.0
2008-03-10 10:50:00,112.79,112.93,112.67,112.74,13100.0,112.79,112.93,112.67,112.74,13100.0
2008-03-10 10:55:00,112.75,112.79,112.11,112.11,9500.0,112.75,112.79,112.11,112.11,9500.0
2008-03-10 11:00:00,112.02,112.37,112.01,112.37,5700.0,112.02,112.37,112.01,112.37,5700.0
2008-03-10 11:05:00,112.43,112.43,112.0,112.1,4600.0,112.43,112.43,112.0,112.1,4600.0
2008-03-10 11:10:00,112.02,112.02,111.63,111.73,5600.0,112.02,112.02,111.63,111.73,5600.0
2008-03-10 11:15:00,111.69,111.87,111.69,111.87,4000.0,111.69,111.87,111.69,111.87,4000.0
2008-03-10 11:20:00,111.83,111.87,111.57,111.72,5500.0,111.83,111.87,111.57,111.72,5500.0
2008-03-10 11:25:00,111.56,111.62,111.1,111.15,5200.0,111.56,111.62,111.1,111.15,5200.0
2008-03-10 11:30:00,111.18,111.54,111.18,111.47,7900.0,111.18,111.54,111.18,111.47,7900.0
2008-03-10 11:35:00,111.45,111.49,111.27,111.31,3400.0,111.45,111.49,111.27,111.31,3400.0
2008-03-10 11:40:00,111.3,111.3,111.01,111.08,4500.0,111.3,111.3,111.01,111.08,4500.0
2008-03-10 11:45:00,111.08,111.16,110.63,111.16,9700.0,111.08,111.16,110.63,111.16,9700.0
2008-03-10 11:50:00,111.14,111.47,111.14,111.42,4800.0,111.14,111.47,111.14,111.42,4800.0
2008-03-10 11:55:00,111.43,111.59,111.43,111.58,3200.0,111.43,111.59,111.43,111.58,3200.0
2008-03-10 12:00:00,111.59,111.59,111.27,111.27,4000.0,111.59,111.59,111.27,111.27,4000.0
2008-03-10 12:05:00,111.27,111.33,110.92,111.27,10000.0,111.27,111.33,110.92,111.27,10000.0
2008-03-10 12:10:00,111.36,111.66,111.36,111.56,7900.0,111.36,111.66,111.36,111.56,7900.0
2008-03-10 12:15:00,111.57,111.57,111.29,111.45,2700.0,111.57,111.57,111.29,111.45,2700.0
2008-03-10 12:20:00,111.44,111.7,111.44,111.48,4300.0,111.44,111.7,111.44,111.48,4300.0
2008-03-10 12:25:00,111.59,111.63,111.34,111.42,2900.0,111.59,111.63,111.34,111.42,2900.0
2008-03-10 12:30:00,111.33,111.48,111.26,111.46,2300.0,111.33,111.48,111.26,111.46,2300.0
2008-03-10 12:35:00,111.54,111.75,111.53,111.73,2600.0,111.54,111.75,111.53,111.73,2600.0
2008-03-10 12:40:00,111.7,111.73,111.53,111.57,5800.0,111.7,111.73,111.53,111.57,5800.0
2008-03-10 12:45:00,111.53,111.63,111.31,111.31,3100.0,111.53,111.63,111.31,111.31,3100.0
2008-03-10 12:50:00,111.33,111.67,111.33,111.59,3100.0,111.33,111.67,111.33,111.59,3100.0
2008-03-10 12:55:00,111.72,112.03,111.7,111.99,6600.0,111.72,112.03,111.7,111.99,6600.0
2008-03-10 13:00:00,112.02,112.02,111.83,111.91,1800.0,112.02,112.02,111.83,111.91,1800.0
2008-03-10 13:05:00,111.85,111.88,111.63,111.63,2900.0,111.85,111.88,111.63,111.63,2900.0
2008-03-10 13:10:00,111.61,111.79,111.54,111.72,3900.0,111.61,111.79,111.54,111.72,3900.0
2008-03-10 13:15:00,111.77,111.94,111.77,111.79,2100.0,111.77,111.94,111.77,111.79,2100.0
2008-03-10 13:20:00,111.84,111.88,111.69,111.76,5300.0,111.84,111.88,111.69,111.76,5300.0
2008-03-10 13:25:00,111.79,111.8,111.63,111.63,2400.0,111.79,111.8,111.63,111.63,2400.0
2008-03-10 13:30:00,111.57,111.73,111.51,111.61,2600.0,111.57,111.73,111.51,111.61,2600.0
2008-03-10 13:35:00,111.63,111.67,111.55,111.63,2300.0,111.63,111.67,111.55,111.63,2300.0
2008-03-10 13:40:00,111.64,111.69,111.58,111.69,1700.0,111.64,111.69,111.58,111.69,1700.0
2008-03-10 13:45:00,111.63,111.63,111.54,111.59,1500.0,111.63,111.63,111.54,111.59,1500.0
2008-03-10 13:50:00,111.58,111.74,111.56,111.56,2700.0,111.58,111.74,111.56,111.56,2700.0
2008-03-10 13:55:00,111.56,111.58,111.13,111.19,3700.0,111.56,111.58,111.13,111.19,3700.0
2008-03-10 14:00:00,111.09,111.25,110.91,111.12,5000.0,111.09,111.25,110.91,111.12,5000.0
2008-03-10 14:05:00,111.03,111.2,110.92,110.92,2700.0,111.03,111.2,110.92,110.92,2700.0
2008-03-10 14:10:00,110.97,111.4,110.97,111.27,4000.0,110.97,111.4,110.97,111.27,4000.0
2008-03-10 14:15:00,111.29,111.29,110.97,111.07,2800.0,111.29,111.29,110.97,111.07,2800.0
2008-03-10 14:20:00,110.96,110.98,110.64,110.75,4600.0,110.96,110.98,110.64,110.75,4600.0
2008-03-10 14:25:00,110.64,110.91,110.41,110.82,5300.0,110.64,110.91,110.41,110.82,5300.0
2008-03-10 14:30:00,110.8,110.9,110.64,110.8,8100.0,110.8,110.9,110.64,110.8,8100.0
2008-03-10 14:35:00,110.85,111.17,110.79,110.98,6600.0,110.85,111.17,110.79,110.98,6600.0
2008-03-10 14:40:00,110.97,111.0,110.8,110.8,1800.0,110.97,111.0,110.8,110.8,1800.0
2008-03-10 14:45:00,110.77,110.97,110.77,110.9,3600.0,110.77,110.97,110.77,110.9,3600.0
2008-03-10 14:50:00,110.91,111.0,110.89,110.92,1900.0,110.91,111.0,110.89,110.92,1900.0
2008-03-10 14:55:00,110.94,110.94,110.66,110.75,6500.0,110.94,110.94,110.66,110.75,6500.0
2008-03-10 15:00:00,110.71,110.71,110.46,110.57,7100.0,110.71,110.71,110.46,110.57,7100.0
2008-03-10 15:05:00,110.53,110.53,110.22,110.4,9400.0,110.53,110.53,110.22,110.4,9400.0
2008-03-10 15:10:00,110.4,110.5,110.17,110.17,20100.0,110.4,110.5,110.17,110.17,20100.0
2008-03-10 15:15:00,110.2,110.33,109.98,110.29,16300.0,110.2,110.33,109.98,110.29,16300.0
2008-03-10 15:20:00,110.14,110.31,109.97,110.21,34400.0,110.14,110.31,109.97,110.21,34400.0
2008-03-10 15:25:00,110.21,110.55,110.15,110.55,7600.0,110.21,110.55,110.15,110.55,7600.0
2008-03-10 15:30:00,110.55,110.68,110.19,110.68,10400.0,110.55,110.68,110.19,110.68,10400.0
2008-03-10 15:35:00,110.61,110.74,110.25,110.25,14800.0,110.61,110.74,110.25,110.25,14800.0
2008-03-10 15:40:00,110.25,110.38,110.06,110.38,13000.0,110.25,110.38,110.06,110.38,13000.0
2008-03-10 15:45:00,110.32,110.45,110.24,110.41,13000.0,110.32,110.45,110.24,110.41,13000.0
2008-03-10 15:50:00,110.44,110.44,110.04,110.25,12800.0,110.44,110.44,110.04,110.25,12800.0
2008-03-10 15:55:00,110.2,110.34,110.16,110.25,14400.0,110.2,110.34,110.16,110.25,14400.0
2008-03-11 09:30:00,112.5,114.21,112.5,113.89,17400.0,112.5,114.21,112.5,113.89,17400.0
2008-03-11 09:35:00,113.86,114.06,113.6,113.65,19300.0,113.86,114.06,113.6,113.65,19300.0
2008-03-11 09:40:00,113.76,114.65,113.76,114.44,9400.0,113.76,114.65,113.76,114.44,9400.0
2008-03-11 09:45:00,114.44,114.47,113.84,113.87,23400.0,114.44,114.47,113.84,113.87,23400.0
2008-03-11 09:50:00,113.84,113.84,113.15,113.18,12900.0,113.84,113.84,113.15,113.18,12900.0
2008-03-11 09:55:00,113.23,113.42,112.74,113.14,11400.0,113.23,113.42,112.74,113.14,11400.0
2008-03-11 10:00:00,113.09,113.2,112.75,112.83,12500.0,113.09,113.2,112.75,112.83,12500.0
2008-03-11 10:05:00,112.87,112.92,112.72,112.77,6800.0,112.87,112.92,112.72,112.77,6800.0
2008-03-11 10:10:00,112.83,113.61,112.83,113.61,6100.0,112.83,113.61,112.83,113.61,6100.0
2008-03-11 10:15:00,113.63,113.77,113.58,113.58,7500.0,113.63,113.77,113.58,113.58,7500.0
2008-03-11 10:20:00,113.57,114.1,113.57,114.06,7900.0,113.57,114.1,113.57,114.06,7900.0
2008-03-11 10:25:00,114.02,114.18,113.98,114.06,4900.0,114.02,114.18,113.98,114.06,4900.0
2008-03-11 10:30:00,113.99,114.04,113.79,113.81,12700.0,113.99,114.04,113.79,113.81,12700.0
2008-03-11 10:35:00,113.81,113.91,113.7,113.87,17200.0,113.81,113.91,113.7,113.87,17200.0
2008-03-11 10:40:00,113.78,114.01,113.76,113.78,5700.0,113.78,114.01,113.76,113.78,5700.0
2008-03-11 10:45:00,113.83,113.94,113.64,113.71,8600.0,113.83,113.94,113.64,113.71,8600.0
2008-03-11 10:50:00,113.65,113.71,113.38,113.41,8800.0,113.65,113.71,113.38,113.41,8800.0
2008-03-11 10:55:00,113.53,113.95,113.53,113.93,4800.0,113.53,113.95,113.53,113.93,4800.0
2008-03-11 11:00:00,114.01,114.13,113.87,114.02,14100.0,114.01,114.13,113.87,114.02,14100.0
2008-03-11 11:05:00,113.98,114.02,113.7,113.7,16300.0,113.98,114.02,113.7,113.7,16300.0
2008-03-11 11:10:00,113.71,114.06,113.71,113.77,21600.0,113.71,114.06,113.71,113.77,21600.0
2008-03-11 11:15:00,113.81,113.84,113.66,113.76,9700.0,113.81,113.84,113.66,113.76,9700.0
2008-03-11 11:20:00,113.73,114.01,113.71,113.97,9300.0,113.73,114.01,113.71,113.97,9300.0
2008-03-11 11:25:00,113.98,114.23,113.93,114.14,11300.0,113.98,114.23,113.93,114.14,11300.0
2008-03-11 11:30:00,114.14,114.41,114.06,114.29,9000.0,114.14,114.41,114.06,114.29,9000.0
2008-03-11 11:35:00,114.24,114.27,113.89,113.89,9100.0,114.24,114.27,113.89,113.89,9100.0
2008-03-11 11:40:00,113.95,114.0,113.58,113.58,4500.0,113.95,114.0,113.58,113.58,4500.0
2008-03-11 11:45:00,113.52,113.52,113.22,113.38,8400.0,113.52,113.52,113.22,113.38,8400.0
2008-03-11 11:50:00,113.4,113.43,112.98,113.14,9400.0,113.4,113.43,112.98,113.14,9400.0
2008-03-11 11:55:00,113.16,113.19,112.87,112.93,6500.0,113.16,113.19,112.87,112.93,6500.0
2008-03-11 12:00:00,112.94,113.17,112.92,113.17,6700.0,112.94,113.17,112.92,113.17,6700.0
2008-03-11 12:05:00,113.11,113.45,113.06,113.34,9700.0,113.11,113.45,113.06,113.34,9700.0
2008-03-11 12:10:00,113.34,113.43,113.26,113.39,6800.0,113.34,113.43,113.26,113.39,6800.0
2008-03-11 12:15:00,113.29,113.38,113.14,113.2,3200.0,113.29,113.38,113.14,113.2,3200.0
2008-03-11 12:20:00,113.27,113.67,113.2,113.24,4200.0,113.27,113.67,113.2,113.24,4200.0
2008-03-11 12:25:00,113.29,113.29,113.1,113.1,3000.0,113.29,113.29,113.1,113.1,3000.0
2008-03-11 12:30:00,113.09,113.14,112.69,112.77,5800.0,113.09,113.14,112.69,112.77,5800.0
2008-03-11 12:35:00,112.78,112.86,112.56,112.56,5700.0,112.78,112.86,112.56,112.56,5700.0
2008-03-11 12:40:00,112.58,112.64,112.44,112.64,10200.0,112.58,112.64,112.44,112.64,10200.0
2008-03-11 12:45:00,112.53,112.56,112.31,112.39,3600.0,112.53,112.56,112.31,112.39,3600.0
2008-03-11 12:50:00,112.43,112.56,112.2,112.2,7400.0,112.43,112.56,112.2,112.2,7400.0
2008-03-11 12:55:00,112.28,113.0,112.26,112.66,18700.0,112.28,113.0,112.26,112.66,18700.0
2008-03-11 13:00:00,112.61,112.68,112.36,112.46,10900.0,112.61,112.68,112.36,112.46,10900.0
2008-03-11 13:05:00,112.45,112.46,112.11,112.12,9200.0,112.45,112.46,112.11,112.12,9200.0
2008-03-11 13:10:00,112.25,112.45,112.19,112.27,4900.0,112.25,112.45,112.19,112.27,4900.0
2008-03-11 13:15:00,112.17,112.46,112.06,112.4,4700.0,112.17,112.46,112.06,112.4,4700.0
2008-03-11 13:20:00,112.39,112.61,112.32,112.53,7900.0,112.39,112.61,112.32,112.53,7900.0
2008-03-11 13:25:00,112.61,113.19,112.61,113.18,7200.0,112.61,113.19,112.61,113.18,7200.0
2008-03-11 13:30:00,113.12,113.21,113.07,113.11,8800.0,113.12,113.21,113.07,113.11,8800.0
2008-03-11 13:35:00,113.11,113.17,112.83,112.83,7300.0,113.11,113.17,112.83,112.83,7300.0
2008-03-11 13:40:00,112.8,113.01,112.75,112.81,3100.0,112.8,113.01,112.75,112.81,3100.0
2008-03-11 13:45:00,112.81,112.92,112.69,112.69,4300.0,112.81,112.92,112.69,112.69,4300.0
2008-03-11 13:50:00,112.69,113.13,112.69,113.06,3600.0,112.69,113.13,112.69,113.06,3600.0
2008-03-11 13:55:00,113.08,113.32,113.01,113.09,9700.0,113.08,113.32,113.01,113.09,9700.0
2008-03-11 14:00:00,113.16,113.35,112.96,113.22,5300.0,113.16,113.35,112.96,113.22,5300.0
2008-03-11 14:05:00,113.21,113.43,113.06,113.34,6000.0,113.21,113.43,113.06,113.34,6000.0
2008-03-11 14:10:00,113.35,113.37,113.06,113.06,3600.0,113.35,113.37,113.06,113.06,3600.0
2008-03-11 14:15:00,113.06,113.32,113.02,113.31,7600.0,113.06,113.32,113.02,113.31,7600.0
2008-03-11 14:20:00,113.27,113.31,113.12,113.13,3100.0,113.27,113.31,113.12,113.13,3100.0
2008-03-11 14:25:00,113.1,113.1,112.96,113.0,6400.0,113.1,113.1,112.96,113.0,6400.0
2008-03-11 14:30:00,112.91,113.28,112.91,113.23,4900.0,112.91,113.28,112.91,113.23,4900.0
2008-03-11 14:35:00,113.26,113.68,113.24,113.61,6600.0,113.26,113.68,113.24,113.61,6600.0
2008-03-11 14:40:00,113.67,113.76,113.53,113.73,5000.0,113.67,113.76,113.53,113.73,5000.0
2008-03-11 14:45:00,113.76,114.16,113.76,114.16,8700.0,113.76,114.16,113.76,114.16,8700.0
2008-03-11 14:50:00,114.17,114.53,114.1,114.53,8400.0,114.17,114.53,114.1,114.53,8400.0
2008-03-11 14:55:00,114.51,114.57,114.27,114.27,4700.0,114.51,114.57,114.27,114.27,4700.0
2008-03-11 15:00:00,114.31,114.35,113.92,113.93,7000.0,114.31,114.35,113.92,113.93,7000.0
2008-03-11 15:05:00,113.99,114.05,113.76,113.94,7000.0,113.99,114.05,113.76,113.94,7000.0
2008-03-11 15:10:00,113.9,114.11,113.86,113.98,7400.0,113.9,114.11,113.86,113.98,7400.0
2008-03-11 15:15:00,113.95,114.43,113.95,114.38,5200.0,113.95,114.43,113.95,114.38,5200.0
2008-03-11 15:20:00,114.41,114.7,114.27,114.7,15100.0,114.41,114.7,114.27,114.7,15100.0
2008-03-11 15:25:00,114.68,114.7,114.56,114.61,12000.0,114.68,114.7,114.56,114.61,12000.0
2008-03-11 15:30:00,114.61,114.61,114.19,114.45,20600.0,114.61,114.61,114.19,114.45,20600.0
2008-03-11 15:35:00,114.46,114.56,114.36,114.56,12400.0,114.46,114.56,114.36,114.56,12400.0
2008-03-11 15:40:00,114.48,114.58,114.26,114.26,13600.0,114.48,114.58,114.26,114.26,13600.0
2008-03-11 15:45:00,114.26,114.53,114.13,114.5,13600.0,114.26,114.53,114.13,114.5,13600.0
2008-03-11 15:50:00,114.51,114.94,114.44,114.7,18700.0,114.51,114.94,114.44,114.7,18700.0
2008-03-11 15:55:00,114.7,114.96,114.49,114.96,19000.0,114.7,114.96,114.49,114.96,19000.0
2008-03-12 09:30:00,115.05,115.49,114.84,115.49,29300.0,115.05,115.49,114.84,115.49,29300.0
2008-03-12 09:35:00,115.5,115.75,115.5,115.61,4300.0,115.5,115.75,115.5,115.61,4300.0
2008-03-12 09:40:00,115.61,115.65,114.72,114.72,8300.0,115.61,115.65,114.72,114.72,8300.0
2008-03-12 09:45:00,114.79,114.79,114.09,114.19,7300.0,114.79,114.79,114.09,114.19,7300.0
2008-03-12 09:50:00,114.18,114.18,113.68,113.83,3700.0,114.18,114.18,113.68,113.83,3700.0
2008-03-12 09:55:00,113.79,114.23,113.79,114.12,5400.0,113.79,114.23,113.79,114.12,5400.0
2008-03-12 10:00:00,114.01,114.22,113.63,113.76,6600.0,114.01,114.22,113.63,113.76,6600.0
2008-03-12 10:05:00,113.65,113.65,113.25,113.49,16400.0,113.65,113.65,113.25,113.49,16400.0
2008-03-12 10:10:00,113.46,113.87,113.3,113.71,10500.0,113.46,113.87,113.3,113.71,10500.0
2008-03-12 10:15:00,113.75,113.82,113.53,113.63,8600.0,113.75,113.82,113.53,113.63,8600.0
2008-03-12 10:20:00,113.68,113.74,113.64,113.7,4500.0,113.68,113.74,113.64,113.7,4500.0
2008-03-12 10:25:00,113.74,113.74,113.3,113.62,6600.0,113.74,113.74,113.3,113.62,6600.0
2008-03-12 10:30:00,113.7,114.22,113.7,114.15,12900.0,113.7,114.22,113.7,114.15,12900.0
2008-03-12 10:35:00,114.2,114.75,114.18,114.75,17000.0,114.2,114.75,114.18,114.75,17000.0
2008-03-12 10:40:00,114.75,114.78,114.66,114.66,10900.0,114.75,114.78,114.66,114.66,10900.0
2008-03-12 10:45:00,114.68,114.68,114.46,114.58,5700.0,114.68,114.68,114.46,114.58,5700.0
2008-03-12 10:50:00,114.57,115.05,114.55,115.05,27000.0,114.57,115.05,114.55,115.05,27000.0
2008-03-12 10:55:00,114.96,115.06,114.95,115.06,2100.0,114.96,115.06,114.95,115.06,2100.0
2008-03-12 11:00:00,115.06,115.34,115.06,115.26,5400.0,115.06,115.34,115.06,115.26,5400.0
2008-03-12 11:05:00,115.3,115.53,115.25,115.53,7900.0,115.3,115.53,115.25,115.53,7900.0
2008-03-12 11:10:00,115.55,116.24,115.55,116.18,9900.0,115.55,116.24,115.55,116.18,9900.0
2008-03-12 11:15:00,116.23,116.56,116.22,116.49,8800.0,116.23,116.56,116.22,116.49,8800.0
2008-03-12 11:20:00,116.43,116.44,116.03,116.03,4700.0,116.43,116.44,116.03,116.03,4700.0
2008-03-12 11:25:00,116.02,116.07,115.83,115.83,3800.0,116.02,116.07,115.83,115.83,3800.0
2008-03-12 11:30:00,115.87,115.94,115.67,115.73,1200.0,115.87,115.94,115.67,115.73,1200.0
2008-03-12 11:35:00,115.64,115.64,115.52,115.6,3500.0,115.64,115.64,115.52,115.6,3500.0
2008-03-12 11:40:00,115.6,115.63,115.56,115.63,4900.0,115.6,115.63,115.56,115.63,4900.0
2008-03-12 11:45:00,115.61,115.63,115.2,115.23,6600.0,115.61,115.63,115.2,115.23,6600.0
2008-03-12 11:50:00,115.2,115.23,114.95,114.97,2200.0,115.2,115.23,114.95,114.97,2200.0
2008-03-12 11:55:00,114.98,114.99,114.68,114.68,8800.0,114.98,114.99,114.68,114.68,8800.0
2008-03-12 12:00:00,114.86,114.95,114.83,114.91,10000.0,114.86,114.95,114.83,114.91,10000.0
2008-03-12 12:05:00,114.94,114.95,114.84,114.88,4100.0,114.94,114.95,114.84,114.88,4100.0
2008-03-12 12:10:00,114.88,114.95,114.82,114.9,1900.0,114.88,114.95,114.82,114.9,1900.0
2008-03-12 12:15:00,114.84,114.84,114.53,114.55,6600.0,114.84,114.84,114.53,114.55,6600.0
2008-03-12 12:20:00,114.63,114.67,114.52,114.52,2200.0,114.63,114.67,114.52,114.52,2200.0
2008-03-12 12:25:00,114.55,114.6,114.3,114.3,2600.0,114.55,114.6,114.3,114.3,2600.0
2008-03-12 12:30:00,114.35,114.73,114.14,114.59,13400.0,114.35,114.73,114.14,114.59,13400.0
2008-03-12 12:35:00,114.59,114.61,114.53,114.59,1300.0,114.59,114.61,114.53,114.59,1300.0
2008-03-12 12:40:00,114.61,114.71,114.61,114.69,2300.0,114.61,114.71,114.61,114.69,2300.0
2008-03-12 12:45:00,114.64,114.64,114.02,114.11,5900.0,114.64,114.64,114.02,114.11,5900.0
2008-03-12 12:50:00,114.02,114.06,113.86,114.06,9000.0,114.02,114.06,113.86,114.06,9000.0
2008-03-12 12:55:00,114.03,114.07,113.97,113.99,1100.0,114.03,114.07,113.97,113.99,1100.0
2008-03-12 13:00:00,113.98,114.16,113.98,114.04,8400.0,113.98,114.16,113.98,114.04,8400.0
2008-03-12 13:05:00,114.01,114.02,113.82,113.82,4300.0,114.01,114.02,113.82,113.82,4300.0
2008-03-12 13:10:00,113.82,113.82,113.65,113.68,4700.0,113.82,113.82,113.65,113.68,4700.0
2008-03-12 13:15:00,113.63,113.73,113.63,113.71,3900.0,113.63,113.73,113.63,113.71,3900.0
2008-03-12 13:20:00,113.76,114.1,113.73,114.04,7400.0,113.76,114.1,113.73,114.04,7400.0
2008-03-12 13:25:00,114.06,114.08,113.88,113.88,3300.0,114.06,114.08,113.88,113.88,3300.0
2008-03-12 13:30:00,113.88,113.88,113.7,113.72,5400.0,113.88,113.88,113.7,113.72,5400.0
2008-03-12 13:35:00,113.65,113.65,113.53,113.6,6400.0,113.65,113.65,113.53,113.6,6400.0
2008-03-12 13:40:00,113.62,113.64,113.22,113.24,4000.0,113.62,113.64,113.22,113.24,4000.0
2008-03-12 13:45:00,113.23,113.28,113.17,113.23,4100.0,113.23,113.28,113.17,113.23,4100.0
2008-03-12 13:50:00,113.27,113.3,113.18,113.28,6500.0,113.27,113.3,113.18,113.28,6500.0
2008-03-12 13:55:00,113.3,113.32,113.25,113.26,4700.0,113.3,113.32,113.25,113.26,4700.0
2008-03-12 14:00:00,113.23,113.23,113.0,113.0,9200.0,113.23,113.23,113.0,113.0,9200.0
2008-03-12 14:05:00,113.03,113.03,112.75,112.89,6200.0,113.03,113.03,112.75,112.89,6200.0
2008-03-12 14:10:00,112.83,112.85,112.75,112.75,4000.0,112.83,112.85,112.75,112.75,4000.0
2008-03-12 14:15:00,112.71,112.94,112.71,112.86,12600.0,112.71,112.94,112.71,112.86,12600.0
2008-03-12 14:20:00,112.87,112.96,112.72,112.84,7200.0,112.87,112.96,112.72,112.84,7200.0
2008-03-12 14:25:00,112.85,112.91,112.82,112.89,6000.0,112.85,112.91,112.82,112.89,6000.0
2008-03-12 14:30:00,112.83,113.18,112.79,113.09,9000.0,112.83,113.18,112.79,113.09,9000.0
2008-03-12 14:35:00,113.14,113.28,113.09,113.21,9800.0,113.14,113.28,113.09,113.21,9800.0
2008-03-12 14:40:00,113.21,113.48,113.18,113.36,5600.0,113.21,113.48,113.18,113.36,5600.0
2008-03-12 14:45:00,113.41,113.41,113.25,113.38,3700.0,113.41,113.41,113.25,113.38,3700.0
2008-03-12 14:50:00,113.45,113.45,113.23,113.26,1900.0,113.45,113.45,113.23,113.26,1900.0
2008-03-12 14:55:00,113.18,113.2,112.99,113.06,4400.0,113.18,113.2,112.99,113.06,4400.0
2008-03-12 15:00:00,113.03,113.03,112.77,112.83,10300.0,113.03,113.03,112.77,112.83,10300.0
2008-03-12 15:05:00,112.8,112.88,112.76,112.76,7400.0,112.8,112.88,112.76,112.76,7400.0
2008-03-12 15:10:00,112.76,112.8,112.64,112.8,5200.0,112.76,112.8,112.64,112.8,5200.0
2008-03-12 15:15:00,112.83,112.93,112.59,112.67,11000.0,112.83,112.93,112.59,112.67,11000.0
2008-03-12 15:20:00,112.63,112.8,112.4,112.52,10000.0,112.63,112.8,112.4,112.52,10000.0
2008-03-12 15:25:00,112.48,112.67,112.4,112.4,15400.0,112.48,112.67,112.4,112.4,15400.0
2008-03-12 15:30:00,112.41,112.5,112.26,112.26,13800.0,112.41,112.5,112.26,112.26,13800.0
2008-03-12 15:35:00,112.23,112.29,111.97,112.14,26700.0,112.23,112.29,111.97,112.14,26700.0
2008-03-12 15:40:00,112.15,112.18,111.83,111.92,19600.0,112.15,112.18,111.83,111.92,19600.0
2008-03-12 15:45:00,111.9,111.92,111.74,111.9,17200.0,111.9,111.92,111.74,111.9,17200.0
2008-03-12 15:50:00,111.94,112.11,111.84,111.84,15000.0,111.94,112.11,111.84,111.84,15000.0
2008-03-12 15:55:00,111.86,111.91,111.48,111.7,26000.0,111.86,111.91,111.48,111.7,26000.0
2008-03-13 09:30:00,110.24,110.7,109.96,109.96,10400.0,110.24,110.7,109.96,109.96,10400.0
2008-03-13 09:35:00,110.09,110.83,109.9,110.83,8600.0,110.09,110.83,109.9,110.83,8600.0
2008-03-13 09:40:00,110.75,110.94,110.59,110.76,9900.0,110.75,110.94,110.59,110.76,9900.0
2008-03-13 09:45:00,110.66,111.71,110.6,111.71,18300.0,110.66,111.71,110.6,111.71,18300.0
2008-03-13 09:50:00,111.78,112.0,111.58,111.94,11200.0,111.78,112.0,111.58,111.94,11200.0
2008-03-13 09:55:00,111.86,112.34,111.77,111.77,12000.0,111.86,112.34,111.77,111.77,12000.0
2008-03-13 10:00:00,111.64,111.64,111.22,111.49,7900.0,111.64,111.64,111.22,111.49,7900.0
2008-03-13 10:05:00,111.49,111.71,111.39,111.46,6600.0,111.49,111.71,111.39,111.46,6600.0
2008-03-13 10:10:00,111.53,112.13,111.53,112.12,7700.0,111.53,112.13,111.53,112.12,7700.0
2008-03-13 10:15:00,112.18,112.58,112.06,112.11,7200.0,112.18,112.58,112.06,112.11,7200.0
2008-03-13 10:20:00,112.1,112.22,111.23,111.31,5100.0,112.1,112.22,111.23,111.31,5100.0
2008-03-13 10:25:00,111.36,111.55,111.2,111.55,5900.0,111.36,111.55,111.2,111.55,5900.0
2008-03-13 10:30:00,111.6,111.85,111.29,111.85,6500.0,111.6,111.85,111.29,111.85,6500.0
2008-03-13 10:35:00,111.76,111.76,111.35,111.36,8600.0,111.76,111.76,111.35,111.36,8600.0
2008-03-13 10:40:00,111.38,111.7,111.33,111.4,8500.0,111.38,111.7,111.33,111.4,8500.0
2008-03-13 10:45:00,111.35,112.0,111.32,111.65,6600.0,111.35,112.0,111.32,111.65,6600.0
2008-03-13 10:50:00,111.8,112.06,111.8,112.06,4800.0,111.8,112.06,111.8,112.06,4800.0
2008-03-13 10:55:00,112.07,112.27,111.96,112.15,3800.0,112.07,112.27,111.96,112.15,3800.0
2008-03-13 11:00:00,112.26,112.44,112.0,112.28,8500.0,112.26,112.44,112.0,112.28,8500.0
2008-03-13 11:05:00,112.29,113.15,112.29,113.15,13800.0,112.29,113.15,112.29,113.15,13800.0
2008-03-13 11:10:00,113.07,113.68,113.07,113.29,18900.0,113.07,113.68,113.07,113.29,18900.0
2008-03-13 11:15:00,113.23,113.28,112.56,112.66,12200.0,113.23,113.28,112.56,112.66,12200.0
2008-03-13 11:20:00,112.64,114.22,112.64,114.22,9500.0,112.64,114.22,112.64,114.22,9500.0
2008-03-13 11:25:00,114.19,114.29,113.74,113.88,22900.0,114.19,114.29,113.74,113.88,22900.0
2008-03-13 11:30:00,113.87,114.07,113.54,113.63,13700.0,113.87,114.07,113.54,113.63,13700.0
2008-03-13 11:35:00,113.63,114.07,113.5,114.07,8800.0,113.63,114.07,113.5,114.07,8800.0
2008-03-13 11:40:00,114.05,114.25,113.96,114.02,5500.0,114.05,114.25,113.96,114.02,5500.0
2008-03-13 11:45:00,113.95,114.04,113.65,113.74,4600.0,113.95,114.04,113.65,113.74,4600.0
2008-03-13 11:50:00,113.76,114.12,113.73,114.0,4700.0,113.76,114.12,113.73,114.0,4700.0
2008-03-13 11:55:00,114.05,114.08,113.93,114.08,3400.0,114.05,114.08,113.93,114.08,3400.0
2008-03-13 12:00:00,114.1,114.64,114.1,114.6,8500.0,114.1,114.64,114.1,114.6,8500.0
2008-03-13 12:05:00,114.62,114.64,114.46,114.48,13100.0,114.62,114.64,114.46,114.48,13100.0
2008-03-13 12:10:00,114.53,114.74,114.53,114.73,9000.0,114.53,114.74,114.53,114.73,9000.0
2008-03-13 12:15:00,114.7,115.28,114.68,114.95,11500.0,114.7,115.28,114.68,114.95,11500.0
2008-03-13 12:20:00,114.95,114.95,114.42,114.46,6000.0,114.95,114.95,114.42,114.46,6000.0
2008-03-13 12:25:00,114.41,114.41,114.2,114.25,7200.0,114.41,114.41,114.2,114.25,7200.0
2008-03-13 12:30:00,114.16,114.46,114.16,114.34,4200.0,114.16,114.46,114.16,114.34,4200.0
2008-03-13 12:35:00,114.42,114.7,114.3,114.43,8100.0,114.42,114.7,114.3,114.43,8100.0
2008-03-13 12:40:00,114.37,114.48,113.73,113.78,8800.0,114.37,114.48,113.73,113.78,8800.0
2008-03-13 12:45:00,113.68,113.68,113.25,113.47,12900.0,113.68,113.68,113.25,113.47,12900.0
2008-03-13 12:50:00,113.47,113.69,113.25,113.69,13500.0,113.47,113.69,113.25,113.69,13500.0
2008-03-13 12:55:00,113.78,113.95,113.61,113.95,4100.0,113.78,113.95,113.61,113.95,4100.0
2008-03-13 13:00:00,113.92,114.1,113.89,113.89,3600.0,113.92,114.1,113.89,113.89,3600.0
2008-03-13 13:05:00,113.91,114.85,113.91,114.56,10200.0,113.91,114.85,113.91,114.56,10200.0
2008-03-13 13:10:00,114.45,114.7,114.23,114.23,5100.0,114.45,114.7,114.23,114.23,5100.0
2008-03-13 13:15:00,114.18,114.65,114.18,114.57,5800.0,114.18,114.65,114.18,114.57,5800.0
2008-03-13 13:20:00,114.64,114.94,114.6,114.78,7800.0,114.64,114.94,114.6,114.78,7800.0
2008-03-13 13:25:00,114.88,115.81,114.88,115.65,10400.0,114.88,115.81,114.88,115.65,10400.0
2008-03-13 13:30:00,115.67,115.74,115.3,115.42,5200.0,115.67,115.74,115.3,115.42,5200.0
2008-03-13 13:35:00,115.4,115.8,115.34,115.35,8300.0,115.4,115.8,115.34,115.35,8300.0
2008-03-13 13:40:00,115.33,115.33,114.71,114.79,8000.0,115.33,115.33,114.71,114.79,8000.0
2008-03-13 13:45:00,114.65,114.7,114.3,114.3,5000.0,114.65,114.7,114.3,114.3,5000.0
2008-03-13 13:50:00,114.27,114.86,114.21,114.86,3500.0,114.27,114.86,114.21,114.86,3500.0
2008-03-13 13:55:00,114.92,115.67,114.92,115.4,11600.0,114.92,115.67,114.92,115.4,11600.0
2008-03-13 14:00:00,115.38,115.46,114.94,115.11,8100.0,115.38,115.46,114.94,115.11,8100.0
2008-03-13 14:05:00,114.99,115.62,114.99,115.57,6300.0,114.99,115.62,114.99,115.57,6300.0
2008-03-13 14:10:00,115.47,115.57,115.31,115.38,4800.0,115.47,115.57,115.31,115.38,4800.0
2008-03-13 14:15:00,115.37,115.62,115.02,115.16,7900.0,115.37,115.62,115.02,115.16,7900.0
2008-03-13 14:20:00,115.17,115.35,115.0,115.28,6300.0,115.17,115.35,115.0,115.28,6300.0
2008-03-13 14:25:00,115.29,115.81,115.2,115.81,9000.0,115.29,115.81,115.2,115.81,9000.0
2008-03-13 14:30:00,115.73,115.73,115.2,115.2,7900.0,115.73,115.73,115.2,115.2,7900.0
2008-03-13 14:35:00,115.12,115.32,115.02,115.22,11600.0,115.12,115.32,115.02,115.22,11600.0
2008-03-13 14:40:00,115.13,115.29,115.09,115.18,9000.0,115.13,115.29,115.09,115.18,9000.0
2008-03-13 14:45:00,115.12,115.28,115.1,115.16,5000.0,115.12,115.28,115.1,115.16,5000.0
2008-03-13 14:50:00,115.22,115.4,115.13,115.2,6900.0,115.22,115.4,115.13,115.2,6900.0
2008-03-13 14:55:00,115.15,115.53,115.15,115.44,6100.0,115.15,115.53,115.15,115.44,6100.0
2008-03-13 15:00:00,115.44,115.67,115.15,115.26,10900.0,115.44,115.67,115.15,115.26,10900.0
2008-03-13 15:05:00,115.23,115.47,115.13,115.37,7800.0,115.23,115.47,115.13,115.37,7800.0
2008-03-13 15:10:00,115.37,115.4,115.16,115.26,5900.0,115.37,115.4,115.16,115.26,5900.0
2008-03-13 15:15:00,115.27,115.28,114.92,115.09,9400.0,115.27,115.28,114.92,115.09,9400.0
2008-03-13 15:20:00,115.03,115.2,114.91,115.04,21200.0,115.03,115.2,114.91,115.04,21200.0
2008-03-13 15:25:00,115.16,115.54,115.16,115.4,13300.0,115.16,115.54,115.16,115.4,13300.0
2008-03-13 15:30:00,115.38,115.6,114.91,115.0,11000.0,115.38,115.6,114.91,115.0,11000.0
2008-03-13 15:35:00,114.98,115.27,114.94,115.27,16800.0,114.98,115.27,114.94,115.27,16800.0
2008-03-13 15:40:00,115.2,115.4,115.08,115.28,14900.0,115.2,115.4,115.08,115.28,14900.0
2008-03-13 15:45:00,115.29,115.38,115.0,115.02,26700.0,115.29,115.38,115.0,115.02,26700.0
2008-03-13 15:50:00,115.02,115.18,115.0,115.15,13700.0,115.02,115.18,115.0,115.15,13700.0
2008-03-13 15:55:00,115.18,115.29,115.0,115.17,20000.0,115.18,115.29,115.0,115.17,20000.0
2008-03-14 09:30:00,116.25,116.25,114.25,114.36,10700.0,116.25,116.25,114.25,114.36,10700.0
2008-03-14 09:35:00,114.28,114.6,114.25,114.25,5300.0,114.28,114.6,114.25,114.25,5300.0
2008-03-14 09:40:00,114.3,114.57,113.72,113.89,19200.0,114.3,114.57,113.72,113.89,19200.0
2008-03-14 09:45:00,113.89,113.99,112.84,112.86,41600.0,113.89,113.99,112.84,112.86,41600.0
2008-03-14 09:50:00,112.85,113.25,112.3,112.3,16900.0,112.85,113.25,112.3,112.3,16900.0
2008-03-14 09:55:00,112.4,112.7,111.26,111.26,26300.0,112.4,112.7,111.26,111.26,26300.0
2008-03-14 10:00:00,111.32,112.39,110.26,112.24,36500.0,111.32,112.39,110.26,112.24,36500.0
2008-03-14 10:05:00,112.35,113.74,112.01,113.48,14900.0,112.35,113.74,112.01,113.48,14900.0
2008-03-14 10:10:00,113.48,113.5,112.67,113.35,18400.0,113.48,113.5,112.67,113.35,18400.0
2008-03-14 10:15:00,113.35,113.57,112.98,113.09,24100.0,113.35,113.57,112.98,113.09,24100.0
2008-03-14 10:20:00,113.0,113.17,112.28,112.59,12600.0,113.0,113.17,112.28,112.59,12600.0
2008-03-14 10:25:00,112.58,112.96,112.27,112.89,16900.0,112.58,112.96,112.27,112.89,16900.0
2008-03-14 10:30:00,112.74,113.11,112.58,112.58,6800.0,112.74,113.11,112.58,112.58,6800.0
2008-03-14 10:35:00,112.65,112.65,112.17,112.18,8500.0,112.65,112.65,112.17,112.18,8500.0
2008-03-14 10:40:00,112.1,112.18,111.48,111.92,13300.0,112.1,112.18,111.48,111.92,13300.0
2008-03-14 10:45:00,111.85,112.5,111.77,112.08,22900.0,111.85,112.5,111.77,112.08,22900.0
2008-03-14 10:50:00,112.17,112.64,112.05,112.61,6800.0,112.17,112.64,112.05,112.61,6800.0
2008-03-14 10:55:00,112.68,112.88,112.17,112.17,6300.0,112.68,112.88,112.17,112.17,6300.0
2008-03-14 11:00:00,112.18,112.24,111.91,111.96,8400.0,112.18,112.24,111.91,111.96,8400.0
2008-03-14 11:05:00,111.91,112.43,111.91,112.43,5100.0,111.91,112.43,111.91,112.43,5100.0
2008-03-14 11:10:00,112.31,112.39,112.04,112.05,4900.0,112.31,112.39,112.04,112.05,4900.0
2008-03-14 11:15:00,111.96,111.96,111.52,111.64,9300.0,111.96,111.96,111.52,111.64,9300.0
2008-03-14 11:20:00,111.77,111.9,111.55,111.87,8700.0,111.77,111.9,111.55,111.87,8700.0
2008-03-14 11:25:00,111.82,112.01,111.67,111.98,5200.0,111.82,112.01,111.67,111.98,5200.0
2008-03-14 11:30:00,111.95,112.5,111.95,112.2,9000.0,111.95,112.5,111.95,112.2,9000.0
2008-03-14 11:35:00,112.42,112.74,112.42,112.74,3400.0,112.42,112.74,112.42,112.74,3400.0
2008-03-14 11:40:00,112.74,112.91,112.51,112.7,4300.0,112.74,112.91,112.51,112.7,4300.0
2008-03-14 11:45:00,112.69,113.54,112.59,113.44,13500.0,112.69,113.54,112.59,113.44,13500.0
2008-03-14 11:50:00,113.49,113.49,112.84,112.99,11300.0,113.49,113.49,112.84,112.99,11300.0
2008-03-14 11:55:00,112.89,112.89,112.3,112.62,9000.0,112.89,112.89,112.3,112.62,9000.0
2008-03-14 12:00:00,112.66,112.78,112.53,112.78,8000.0,112.66,112.78,112.53,112.78,8000.0
2008-03-14 12:05:00,112.83,113.34,112.83,113.3,8900.0,112.83,113.34,112.83,113.3,8900.0
2008-03-14 12:10:00,113.28,113.86,113.27,113.85,19800.0,113.28,113.86,113.27,113.85,19800.0
2008-03-14 12:15:00,113.75,113.98,113.73,113.96,18700.0,113.75,113.98,113.73,113.96,18700.0
2008-03-14 12:20:00,113.84,113.86,113.42,113.55,18200.0,113.84,113.86,113.42,113.55,18200.0
2008-03-14 12:25:00,113.53,114.24,113.52,114.21,13100.0,113.53,114.24,113.52,114.21,13100.0
2008-03-14 12:30:00,114.21,114.28,114.1,114.21,14100.0,114.21,114.28,114.1,114.21,14100.0
2008-03-14 12:35:00,114.2,114.21,113.94,114.0,18900.0,114.2,114.21,113.94,114.0,18900.0
2008-03-14 12:40:00,114.0,114.19,113.71,113.85,18300.0,114.0,114.19,113.71,113.85,18300.0
2008-03-14 12:45:00,113.85,114.26,113.83,114.26,10400.0,113.85,114.26,113.83,114.26,10400.0
2008-03-14 12:50:00,114.26,114.58,114.24,114.46,26400.0,114.26,114.58,114.24,114.46,26400.0
2008-03-14 12:55:00,114.39,114.56,113.95,114.28,17500.0,114.39,114.56,113.95,114.28,17500.0
2008-03-14 13:00:00,114.18,114.29,114.05,114.22,15800.0,114.18,114.29,114.05,114.22,15800.0
2008-03-14 13:05:00,114.17,114.17,113.81,113.81,11800.0,114.17,114.17,113.81,113.81,11800.0
2008-03-14 13:10:00,113.75,113.84,113.38,113.38,4400.0,113.75,113.84,113.38,113.38,4400.0
2008-03-14 13:15:00,113.49,113.76,113.31,113.64,7700.0,113.49,113.76,113.31,113.64,7700.0
2008-03-14 13:20:00,113.69,113.72,113.46,113.64,8400.0,113.69,113.72,113.46,113.64,8400.0
2008-03-14 13:25:00,113.56,113.81,113.55,113.65,6100.0,113.56,113.81,113.55,113.65,6100.0
2008-03-14 13:30:00,113.64,113.73,113.28,113.38,7300.0,113.64,113.73,113.28,113.38,7300.0
2008-03-14 13:35:00,113.5,114.18,113.49,114.11,10300.0,113.5,114.18,113.49,114.11,10300.0
2008-03-14 13:40:00,114.1,114.16,113.96,114.04,7900.0,114.1,114.16,113.96,114.04,7900.0
2008-03-14 13:45:00,113.93,114.28,113.93,113.99,4500.0,113.93,114.28,113.93,113.99,4500.0
2008-03-14 13:50:00,113.89,113.89,113.48,113.59,6700.0,113.89,113.89,113.48,113.59,6700.0
2008-03-14 13:55:00,113.69,113.69,113.46,113.55,10600.0,113.69,113.69,113.46,113.55,10600.0
2008-03-14 14:00:00,113.46,113.51,113.2,113.28,11800.0,113.46,113.51,113.2,113.28,11800.0
2008-03-14 14:05:00,113.2,113.41,113.1,113.22,7800.0,113.2,113.41,113.1,113.22,7800.0
2008-03-14 14:10:00,113.13,113.13,112.69,112.92,7500.0,113.13,113.13,112.69,112.92,7500.0
2008-03-14 14:15:00,112.78,113.18,112.77,112.87,8200.0,112.78,113.18,112.77,112.87,8200.0
2008-03-14 14:20:00,112.9,112.93,112.62,112.75,9600.0,112.9,112.93,112.62,112.75,9600.0
2008-03-14 14:25:00,112.75,112.79,112.46,112.6,12300.0,112.75,112.79,112.46,112.6,12300.0
2008-03-14 14:30:00,112.51,112.54,112.38,112.45,5000.0,112.51,112.54,112.38,112.45,5000.0
2008-03-14 14:35:00,112.44,112.51,112.15,112.24,12800.0,112.44,112.51,112.15,112.24,12800.0
2008-03-14 14:40:00,112.24,113.2,112.24,113.0,14800.0,112.24,113.2,112.24,113.0,14800.0
2008-03-14 14:45:00,113.01,113.12,112.42,112.51,17000.0,113.01,113.12,112.42,112.51,17000.0
2008-03-14 14:50:00,112.57,112.69,112.5,112.65,16700.0,112.57,112.69,112.5,112.65,16700.0
2008-03-14 14:55:00,112.7,112.84,112.58,112.73,7200.0,112.7,112.84,112.58,112.73,7200.0
2008-03-14 15:00:00,112.73,113.09,112.67,113.0,20700.0,112.73,113.09,112.67,113.0,20700.0
2008-03-14 15:05:00,113.0,113.06,112.88,113.06,19300.0,113.0,113.06,112.88,113.06,19300.0
2008-03-14 15:10:00,113.05,113.63,112.85,113.53,13500.0,113.05,113.63,112.85,113.53,13500.0
2008-03-14 15:15:00,113.6,114.42,113.6,113.91,13200.0,113.6,114.42,113.6,113.91,13200.0
2008-03-14 15:20:00,114.03,114.21,113.63,114.21,9700.0,114.03,114.21,113.63,114.21,9700.0
2008-03-14 15:25:00,114.21,114.71,114.13,114.37,28800.0,114.21,114.71,114.13,114.37,28800.0
2008-03-14 15:30:00,114.5,114.51,113.35,113.69,36400.0,114.5,114.51,113.35,113.69,36400.0
2008-03-14 15:35:00,113.7,114.1,113.37,113.67,21900.0,113.7,114.1,113.37,113.67,21900.0
2008-03-14 15:40:00,113.74,113.75,113.3,113.3,10300.0,113.74,113.75,113.3,113.3,10300.0
2008-03-14 15:45:00,113.36,113.42,113.02,113.38,15300.0,113.36,113.42,113.02,113.38,15300.0
2008-03-14 15:50:00,113.39,113.51,112.93,113.51,22900.0,113.39,113.51,112.93,113.51,22900.0
2008-03-14 15:55:00,113.51,113.88,113.45,113.87,31000.0,113.51,113.88,113.45,113.87,31000.0
2008-03-17 09:30:00,111.52,113.45,111.52,112.1,23600.0,111.52,113.45,111.52,112.1,23600.0
2008-03-17 09:35:00,112.27,112.6,111.65,111.75,25600.0,112.27,112.6,111.65,111.75,25600.0
2008-03-17 09:40:00,111.68,112.18,110.87,110.96,18700.0,111.68,112.18,110.87,110.96,18700.0
2008-03-17 09:45:00,110.88,111.51,110.77,111.19,23700.0,110.88,111.51,110.77,111.19,23700.0
2008-03-17 09:50:00,111.11,111.88,111.09,111.67,21300.0,111.11,111.88,111.09,111.67,21300.0
2008-03-17 09:55:00,111.72,112.02,111.33,111.86,14200.0,111.72,112.02,111.33,111.86,14200.0
2008-03-17 10:00:00,111.87,112.06,111.61,111.87,14200.0,111.87,112.06,111.61,111.87,14200.0
2008-03-17 10:05:00,111.82,112.3,111.43,112.3,12200.0,111.82,112.3,111.43,112.3,12200.0
2008-03-17 10:10:00,112.24,112.24,111.83,111.95,7300.0,112.24,112.24,111.83,111.95,7300.0
2008-03-17 10:15:00,111.95,112.14,111.86,112.05,5600.0,111.95,112.14,111.86,112.05,5600.0
2008-03-17 10:20:00,112.06,112.51,111.93,112.42,7100.0,112.06,112.51,111.93,112.42,7100.0
2008-03-17 10:25:00,112.31,112.56,112.14,112.33,9100.0,112.31,112.56,112.14,112.33,9100.0
2008-03-17 10:30:00,112.36,112.5,111.54,111.62,14800.0,112.36,112.5,111.54,111.62,14800.0
2008-03-17 10:35:00,111.49,111.67,111.2,111.5,10300.0,111.49,111.67,111.2,111.5,10300.0
2008-03-17 10:40:00,111.55,112.3,111.53,112.03,14900.0,111.55,112.3,111.53,112.03,14900.0
2008-03-17 10:45:00,112.01,112.1,111.38,111.6,14600.0,112.01,112.1,111.38,111.6,14600.0
2008-03-17 10:50:00,111.59,112.02,111.52,111.71,6800.0,111.59,112.02,111.52,111.71,6800.0
2008-03-17 10:55:00,111.61,112.02,110.77,110.8,19100.0,111.61,112.02,110.77,110.8,19100.0
2008-03-17 11:00:00,110.85,111.1,110.53,110.58,17700.0,110.85,111.1,110.53,110.58,17700.0
2008-03-17 11:05:00,110.54,111.52,110.35,111.26,14000.0,110.54,111.52,110.35,111.26,14000.0
2008-03-17 11:10:00,111.36,111.4,110.58,110.82,10500.0,111.36,111.4,110.58,110.82,10500.0
2008-03-17 11:15:00,110.77,110.9,110.46,110.83,10100.0,110.77,110.9,110.46,110.83,10100.0
2008-03-17 11:20:00,110.71,111.06,110.62,110.63,8400.0,110.71,111.06,110.62,110.63,8400.0
2008-03-17 11:25:00,110.64,110.78,110.54,110.6,8800.0,110.64,110.78,110.54,110.6,8800.0
2008-03-17 11:30:00,110.64,110.77,110.46,110.76,10700.0,110.64,110.77,110.46,110.76,10700.0
2008-03-17 11:35:00,110.74,110.86,110.48,110.59,6900.0,110.74,110.86,110.48,110.59,6900.0
2008-03-17 11:40:00,110.66,110.69,110.24,110.42,6900.0,110.66,110.69,110.24,110.42,6900.0
2008-03-17 11:45:00,110.48,110.73,110.37,110.6,7400.0,110.48,110.73,110.37,110.6,7400.0
2008-03-17 11:50:00,110.68,110.68,110.1,110.13,4800.0,110.68,110.68,110.1,110.13,4800.0
2008-03-17 11:55:00,110.1,110.1,109.74,109.87,10100.0,110.1,110.1,109.74,109.87,10100.0
2008-03-17 12:00:00,109.84,110.1,109.53,110.09,17900.0,109.84,110.1,109.53,110.09,17900.0
2008-03-17 12:05:00,110.1,110.33,109.95,110.05,11600.0,110.1,110.33,109.95,110.05,11600.0
2008-03-17 12:10:00,109.97,110.14,109.75,109.84,7000.0,109.97,110.14,109.75,109.84,7000.0
2008-03-17 12:15:00,109.81,109.94,109.79,109.92,3600.0,109.81,109.94,109.79,109.92,3600.0
2008-03-17 12:20:00,109.86,109.86,109.39,109.48,11700.0,109.86,109.86,109.39,109.48,11700.0
2008-03-17 12:25:00,109.52,109.87,109.47,109.82,8200.0,109.52,109.87,109.47,109.82,8200.0
2008-03-17 12:30:00,109.81,110.06,109.66,109.95,7300.0,109.81,110.06,109.66,109.95,7300.0
2008-03-17 12:35:00,109.98,110.21,109.79,110.15,7200.0,109.98,110.21,109.79,110.15,7200.0
2008-03-17 12:40:00,110.15,110.27,110.09,110.16,3700.0,110.15,110.27,110.09,110.16,3700.0
2008-03-17 12:45:00,110.25,110.38,109.89,109.95,3700.0,110.25,110.38,109.89,109.95,3700.0
2008-03-17 12:50:00,110.06,110.38,110.06,110.36,7800.0,110.06,110.38,110.06,110.36,7800.0
2008-03-17 12:55:00,110.21,110.55,110.21,110.29,2700.0,110.21,110.55,110.21,110.29,2700.0
2008-03-17 13:00:00,110.29,110.29,109.62,109.7,9300.0,110.29,110.29,109.62,109.7,9300.0
2008-03-17 13:05:00,109.62,109.78,109.47,109.72,6800.0,109.62,109.78,109.47,109.72,6800.0
2008-03-17 13:10:00,109.6,109.72,109.45,109.51,4600.0,109.6,109.72,109.45,109.51,4600.0
2008-03-17 13:15:00,109.51,109.78,109.18,109.18,6800.0,109.51,109.78,109.18,109.18,6800.0
2008-03-17 13:20:00,109.2,109.49,108.89,109.35,14000.0,109.2,109.49,108.89,109.35,14000.0
2008-03-17 13:25:00,109.32,109.38,108.91,109.11,5900.0,109.32,109.38,108.91,109.11,5900.0
2008-03-17 13:30:00,109.04,109.28,109.0,109.28,4400.0,109.04,109.28,109.0,109.28,4400.0
2008-03-17 13:35:00,109.36,109.46,109.03,109.19,6000.0,109.36,109.46,109.03,109.19,6000.0
2008-03-17 13:40:00,109.08,109.75,109.08,109.58,10000.0,109.08,109.75,109.08,109.58,10000.0
2008-03-17 13:45:00,109.63,110.05,109.43,109.74,7800.0,109.63,110.05,109.43,109.74,7800.0
2008-03-17 13:50:00,109.74,109.93,109.54,109.9,6500.0,109.74,109.93,109.54,109.9,6500.0
2008-03-17 13:55:00,110.0,110.4,109.71,110.36,8800.0,110.0,110.4,109.71,110.36,8800.0
2008-03-17 14:00:00,110.21,110.65,110.08,110.53,10000.0,110.21,110.65,110.08,110.53,10000.0
2008-03-17 14:05:00,110.54,110.75,110.46,110.6,10300.0,110.54,110.75,110.46,110.6,10300.0
2008-03-17 14:10:00,110.59,110.59,110.14,110.14,8100.0,110.59,110.59,110.14,110.14,8100.0
2008-03-17 14:15:00,110.04,110.07,109.74,109.82,5100.0,110.04,110.07,109.74,109.82,5100.0
2008-03-17 14:20:00,109.9,110.06,109.8,109.95,7200.0,109.9,110.06,109.8,109.95,7200.0
2008-03-17 14:25:00,109.94,109.94,109.6,109.67,6400.0,109.94,109.94,109.6,109.67,6400.0
2008-03-17 14:30:00,109.69,109.79,109.33,109.57,5200.0,109.69,109.79,109.33,109.57,5200.0
2008-03-17 14:35:00,109.57,110.24,109.55,110.11,5700.0,109.57,110.24,109.55,110.11,5700.0
2008-03-17 14:40:00,110.18,110.53,110.18,110.41,7500.0,110.18,110.53,110.18,110.41,7500.0
2008-03-17 14:45:00,110.4,110.68,110.08,110.19,6300.0,110.4,110.68,110.08,110.19,6300.0
2008-03-17 14:50:00,110.19,110.6,109.88,110.09,17400.0,110.19,110.6,109.88,110.09,17400.0
2008-03-17 14:55:00,110.09,110.9,110.09,110.53,9000.0,110.09,110.9,110.09,110.53,9000.0
2008-03-17 15:00:00,110.39,110.88,110.14,110.68,10500.0,110.39,110.88,110.14,110.68,10500.0
2008-03-17 15:05:00,110.72,111.25,110.71,110.77,13100.0,110.72,111.25,110.71,110.77,13100.0
2008-03-17 15:10:00,110.7,110.78,110.25,110.59,8300.0,110.7,110.78,110.25,110.59,8300.0
2008-03-17 15:15:00,110.69,110.73,110.34,110.69,6000.0,110.69,110.73,110.34,110.69,6000.0
2008-03-17 15:20:00,110.69,111.71,110.6,111.3,13900.0,110.69,111.71,110.6,111.3,13900.0
2008-03-17 15:25:00,111.32,111.75,111.04,111.08,22100.0,111.32,111.75,111.04,111.08,22100.0
2008-03-17 15:30:00,111.0,111.9,110.89,111.83,11300.0,111.0,111.9,110.89,111.83,11300.0
2008-03-17 15:35:00,111.89,111.9,111.4,111.41,20300.0,111.89,111.9,111.4,111.41,20300.0
2008-03-17 15:40:00,111.49,111.76,111.36,111.51,19400.0,111.49,111.76,111.36,111.51,19400.0
2008-03-17 15:45:00,111.54,111.61,111.06,111.61,22100.0,111.54,111.61,111.06,111.61,22100.0
2008-03-17 15:50:00,111.61,111.63,111.37,111.55,18200.0,111.61,111.63,111.37,111.55,18200.0
2008-03-17 15:55:00,111.62,111.64,110.68,110.85,24600.0,111.62,111.64,110.68,110.85,24600.0
2008-03-18 09:30:00,111.41,114.0,111.41,113.58,35300.0,111.41,114.0,111.41,113.58,35300.0
2008-03-18 09:35:00,113.48,114.12,113.41,113.85,29100.0,113.48,114.12,113.41,113.85,29100.0
2008-03-18 09:40:00,113.85,113.85,112.69,113.02,25700.0,113.85,113.85,112.69,113.02,25700.0
2008-03-18 09:45:00,112.97,113.11,112.59,113.11,15800.0,112.97,113.11,112.59,113.11,15800.0
2008-03-18 09:50:00,113.2,113.27,112.47,112.63,16100.0,113.2,113.27,112.47,112.63,16100.0
2008-03-18 09:55:00,112.64,113.5,112.64,113.13,11100.0,112.64,113.5,112.64,113.13,11100.0
2008-03-18 10:00:00,113.16,113.59,113.12,113.44,9600.0,113.16,113.59,113.12,113.44,9600.0
2008-03-18 10:05:00,113.42,113.86,113.35,113.76,14600.0,113.42,113.86,113.35,113.76,14600.0
2008-03-18 10:10:00,113.72,113.78,113.52,113.76,22100.0,113.72,113.78,113.52,113.76,22100.0
2008-03-18 10:15:00,113.75,113.75,113.19,113.19,13800.0,113.75,113.75,113.19,113.19,13800.0
2008-03-18 10:20:00,113.16,113.24,112.86,112.98,13400.0,113.16,113.24,112.86,112.98,13400.0
2008-03-18 10:25:00,112.98,113.31,112.87,112.88,9600.0,112.98,113.31,112.87,112.88,9600.0
2008-03-18 10:30:00,112.89,113.16,112.66,112.96,10800.0,112.89,113.16,112.66,112.96,10800.0
2008-03-18 10:35:00,112.98,113.1,112.78,112.95,10100.0,112.98,113.1,112.78,112.95,10100.0
2008-03-18 10:40:00,112.99,113.15,112.91,113.05,9900.0,112.99,113.15,112.91,113.05,9900.0
2008-03-18 10:45:00,113.02,113.02,112.7,112.93,14500.0,113.02,113.02,112.7,112.93,14500.0
2008-03-18 10:50:00,112.88,113.26,112.88,113.24,18200.0,112.88,113.26,112.88,113.24,18200.0
2008-03-18 10:55:00,113.25,113.27,112.9,113.0,16300.0,113.25,113.27,112.9,113.0,16300.0
2008-03-18 11:00:00,112.98,113.13,112.97,113.08,23200.0,112.98,113.13,112.97,113.08,23200.0
2008-03-18 11:05:00,113.08,113.26,113.02,113.06,19400.0,113.08,113.26,113.02,113.06,19400.0
2008-03-18 11:10:00,113.06,113.07,112.96,113.02,20100.0,113.06,113.07,112.96,113.02,20100.0
2008-03-18 11:15:00,113.02,113.35,112.81,113.29,17200.0,113.02,113.35,112.81,113.29,17200.0
2008-03-18 11:20:00,113.29,113.5,113.28,113.46,13300.0,113.29,113.5,113.28,113.46,13300.0
2008-03-18 11:25:00,113.47,113.64,113.46,113.47,9100.0,113.47,113.64,113.46,113.47,9100.0
2008-03-18 11:30:00,113.47,113.73,113.47,113.64,9300.0,113.47,113.73,113.47,113.64,9300.0
2008-03-18 11:35:00,113.7,114.03,113.7,113.86,10800.0,113.7,114.03,113.7,113.86,10800.0
2008-03-18 11:40:00,113.81,113.92,113.46,113.47,10900.0,113.81,113.92,113.46,113.47,10900.0
2008-03-18 11:45:00,113.46,113.51,113.2,113.2,6900.0,113.46,113.51,113.2,113.2,6900.0
2008-03-18 11:50:00,113.23,113.25,112.79,112.82,10200.0,113.23,113.25,112.79,112.82,10200.0
2008-03-18 11:55:00,112.82,112.82,112.46,112.52,7600.0,112.82,112.82,112.46,112.52,7600.0
2008-03-18 12:00:00,112.52,112.58,112.32,112.39,6100.0,112.52,112.58,112.32,112.39,6100.0
2008-03-18 12:05:00,112.34,112.53,112.31,112.44,6100.0,112.34,112.53,112.31,112.44,6100.0
2008-03-18 12:10:00,112.49,112.62,112.34,112.35,9200.0,112.49,112.62,112.34,112.35,9200.0
2008-03-18 12:15:00,112.36,112.46,112.35,112.46,8400.0,112.36,112.46,112.35,112.46,8400.0
2008-03-18 12:20:00,112.51,112.77,112.51,112.63,10900.0,112.51,112.77,112.51,112.63,10900.0
2008-03-18 12:25:00,112.67,112.75,112.54,112.6,8800.0,112.67,112.75,112.54,112.6,8800.0
2008-03-18 12:30:00,112.6,112.79,112.6,112.76,7900.0,112.6,112.79,112.6,112.76,7900.0
2008-03-18 12:35:00,112.7,112.98,112.65,112.89,10800.0,112.7,112.98,112.65,112.89,10800.0
2008-03-18 12:40:00,112.88,112.9,112.76,112.87,8000.0,112.88,112.9,112.76,112.87,8000.0
2008-03-18 12:45:00,112.87,113.0,112.53,112.98,18700.0,112.87,113.0,112.53,112.98,18700.0
2008-03-18 12:50:00,112.99,113.31,112.98,113.2,7300.0,112.99,113.31,112.98,113.2,7300.0
2008-03-18 12:55:00,113.2,113.29,113.08,113.25,6800.0,113.2,113.29,113.08,113.25,6800.0
2008-03-18 13:00:00,113.22,113.3,113.11,113.17,5800.0,113.22,113.3,113.11,113.17,5800.0
2008-03-18 13:05:00,113.22,113.22,113.07,113.07,9900.0,113.22,113.22,113.07,113.07,9900.0
2008-03-18 13:10:00,113.12,113.24,113.06,113.08,6200.0,113.12,113.24,113.06,113.08,6200.0
2008-03-18 13:15:00,113.13,113.55,113.13,113.54,12600.0,113.13,113.55,113.13,113.54,12600.0
2008-03-18 13:20:00,113.57,114.09,113.49,114.0,38000.0,113.57,114.09,113.49,114.0,38000.0
2008-03-18 13:25:00,114.01,114.12,113.76,114.09,57100.0,114.01,114.12,113.76,114.09,57100.0
2008-03-18 13:30:00,114.09,114.21,113.92,113.98,44500.0,114.09,114.21,113.92,113.98,44500.0
2008-03-18 13:35:00,113.95,113.99,113.2,113.5,26800.0,113.95,113.99,113.2,113.5,26800.0
2008-03-18 13:40:00,113.54,114.14,113.32,113.94,43500.0,113.54,114.14,113.32,113.94,43500.0
2008-03-18 13:45:00,113.92,114.25,113.7,114.13,45700.0,113.92,114.25,113.7,114.13,45700.0
2008-03-18 13:50:00,114.23,114.39,114.08,114.09,13800.0,114.23,114.39,114.08,114.09,13800.0
2008-03-18 13:55:00,114.13,114.21,113.69,113.69,41300.0,114.13,114.21,113.69,113.69,41300.0
2008-03-18 14:00:00,113.67,114.2,113.56,114.19,57600.0,113.67,114.2,113.56,114.19,57600.0
2008-03-18 14:05:00,114.19,114.25,113.26,113.28,30300.0,114.19,114.25,113.26,113.28,30300.0
2008-03-18 14:10:00,113.25,113.53,113.0,113.0,17600.0,113.25,113.53,113.0,113.0,17600.0
2008-03-18 14:15:00,112.98,113.5,112.09,113.5,28100.0,112.98,113.5,112.09,113.5,28100.0
2008-03-18 14:20:00,113.42,113.7,113.0,113.15,32000.0,113.42,113.7,113.0,113.15,32000.0
2008-03-18 14:25:00,113.19,113.2,112.09,112.66,20600.0,113.19,113.2,112.09,112.66,20600.0
2008-03-18 14:30:00,112.66,112.79,111.47,111.98,31900.0,112.66,112.79,111.47,111.98,31900.0
2008-03-18 14:35:00,111.85,112.29,111.37,112.11,48000.0,111.85,112.29,111.37,112.11,48000.0
2008-03-18 14:40:00,112.11,112.46,111.55,112.05,30300.0,112.11,112.46,111.55,112.05,30300.0
2008-03-18 14:45:00,112.03,113.01,112.03,112.87,16800.0,112.03,113.01,112.03,112.87,16800.0
2008-03-18 14:50:00,112.9,113.67,112.81,113.42,15600.0,112.9,113.67,112.81,113.42,15600.0
2008-03-18 14:55:00,113.51,113.78,113.31,113.67,30000.0,113.51,113.78,113.31,113.67,30000.0
2008-03-18 15:00:00,113.55,113.65,113.0,113.49,22300.0,113.55,113.65,113.0,113.49,22300.0
2008-03-18 15:05:00,113.36,113.6,113.03,113.55,12500.0,113.36,113.6,113.03,113.55,12500.0
2008-03-18 15:10:00,113.55,113.6,112.88,113.13,15600.0,113.55,113.6,112.88,113.13,15600.0
2008-03-18 15:15:00,113.16,113.51,113.0,113.24,10200.0,113.16,113.51,113.0,113.24,10200.0
2008-03-18 15:20:00,113.33,113.61,113.14,113.36,26200.0,113.33,113.61,113.14,113.36,26200.0
2008-03-18 15:25:00,113.37,113.49,112.86,113.11,21900.0,113.37,113.49,112.86,113.11,21900.0
2008-03-18 15:30:00,113.06,113.57,112.96,113.39,27700.0,113.06,113.57,112.96,113.39,27700.0
2008-03-18 15:35:00,113.47,113.83,113.32,113.62,15800.0,113.47,113.83,113.32,113.62,15800.0
2008-03-18 15:40:00,113.6,114.02,113.54,113.86,28600.0,113.6,114.02,113.54,113.86,28600.0
2008-03-18 15:45:00,113.93,113.93,113.26,113.33,23100.0,113.93,113.93,113.26,113.33,23100.0
2008-03-18 15:50:00,113.38,113.8,113.36,113.66,23600.0,113.38,113.8,113.36,113.66,23600.0
2008-03-18 15:55:00,113.69,113.77,113.51,113.77,17900.0,113.69,113.77,113.51,113.77,17900.0
2008-03-19 09:30:00,114.75,114.9,114.2,114.2,22400.0,114.75,114.9,114.2,114.2,22400.0
2008-03-19 09:35:00,114.15,114.45,114.15,114.45,6100.0,114.15,114.45,114.15,114.45,6100.0
2008-03-19 09:40:00,114.39,114.7,114.23,114.55,14100.0,114.39,114.7,114.23,114.55,14100.0
2008-03-19 09:45:00,114.62,115.23,114.6,115.23,9300.0,114.62,115.23,114.6,115.23,9300.0
2008-03-19 09:50:00,115.3,115.69,115.2,115.43,12700.0,115.3,115.69,115.2,115.43,12700.0
2008-03-19 09:55:00,115.37,115.65,115.23,115.34,9500.0,115.37,115.65,115.23,115.34,9500.0
2008-03-19 10:00:00,115.3,115.65,115.12,115.65,6100.0,115.3,115.65,115.12,115.65,6100.0
2008-03-19 10:05:00,115.54,115.54,114.95,114.95,6500.0,115.54,115.54,114.95,114.95,6500.0
2008-03-19 10:10:00,114.97,115.02,114.06,114.07,14700.0,114.97,115.02,114.06,114.07,14700.0
2008-03-19 10:15:00,114.05,114.25,113.92,114.25,5800.0,114.05,114.25,113.92,114.25,5800.0
2008-03-19 10:20:00,114.16,114.4,114.08,114.3,16200.0,114.16,114.4,114.08,114.3,16200.0
2008-03-19 10:25:00,114.28,114.33,113.85,113.97,10300.0,114.28,114.33,113.85,113.97,10300.0
2008-03-19 10:30:00,114.0,114.0,113.55,113.75,10100.0,114.0,114.0,113.55,113.75,10100.0
2008-03-19 10:35:00,113.69,113.87,113.56,113.74,6800.0,113.69,113.87,113.56,113.74,6800.0
2008-03-19 10:40:00,113.73,113.93,113.71,113.82,3700.0,113.73,113.93,113.71,113.82,3700.0
2008-03-19 10:45:00,113.81,114.74,113.81,114.62,8500.0,113.81,114.74,113.81,114.62,8500.0
2008-03-19 10:50:00,114.7,114.85,114.63,114.78,7100.0,114.7,114.85,114.63,114.78,7100.0
2008-03-19 10:55:00,114.83,114.86,114.69,114.72,6200.0,114.83,114.86,114.69,114.72,6200.0
2008-03-19 11:00:00,114.8,115.13,114.65,115.01,9800.0,114.8,115.13,114.65,115.01,9800.0
2008-03-19 11:05:00,115.0,115.09,114.64,114.93,7800.0,115.0,115.09,114.64,114.93,7800.0
2008-03-19 11:10:00,114.97,115.08,114.95,115.03,5100.0,114.97,115.08,114.95,115.03,5100.0
2008-03-19 11:15:00,114.91,115.01,114.83,114.83,4100.0,114.91,115.01,114.83,114.83,4100.0
2008-03-19 11:20:00,114.83,115.12,114.75,115.07,9300.0,114.83,115.12,114.75,115.07,9300.0
2008-03-19 11:25:00,115.07,115.09,114.92,114.97,6500.0,115.07,115.09,114.92,114.97,6500.0
2008-03-19 11:30:00,114.98,115.11,114.68,115.0,4600.0,114.98,115.11,114.68,115.0,4600.0
2008-03-19 11:35:00,114.97,115.16,114.94,115.0,13600.0,114.97,115.16,114.94,115.0,13600.0
2008-03-19 11:40:00,115.15,115.29,115.07,115.21,2700.0,115.15,115.29,115.07,115.21,2700.0
2008-03-19 11:45:00,115.11,115.19,115.0,115.15,3600.0,115.11,115.19,115.0,115.15,3600.0
2008-03-19 11:50:00,115.12,115.52,115.12,115.31,5100.0,115.12,115.52,115.12,115.31,5100.0
2008-03-19 11:55:00,115.46,115.64,115.15,115.15,5700.0,115.46,115.64,115.15,115.15,5700.0
2008-03-19 12:00:00,115.01,115.23,114.98,115.0,11700.0,115.01,115.23,114.98,115.0,11700.0
2008-03-19 12:05:00,115.05,115.63,115.04,115.63,6000.0,115.05,115.63,115.04,115.63,6000.0
2008-03-19 12:10:00,115.69,115.89,115.35,115.35,5300.0,115.69,115.89,115.35,115.35,5300.0
2008-03-19 12:15:00,115.28,115.5,115.0,115.47,7500.0,115.28,115.5,115.0,115.47,7500.0
2008-03-19 12:20:00,115.53,115.53,115.21,115.26,6100.0,115.53,115.53,115.21,115.26,6100.0
2008-03-19 12:25:00,115.29,115.39,115.15,115.39,3900.0,115.29,115.39,115.15,115.39,3900.0
2008-03-19 12:30:00,115.46,115.52,115.03,115.27,4400.0,115.46,115.52,115.03,115.27,4400.0
2008-03-19 12:35:00,115.21,115.28,114.95,115.02,9300.0,115.21,115.28,114.95,115.02,9300.0
2008-03-19 12:40:00,115.05,115.16,114.9,115.03,17000.0,115.05,115.16,114.9,115.03,17000.0
2008-03-19 12:45:00,115.05,115.27,114.91,115.23,7800.0,115.05,115.27,114.91,115.23,7800.0
2008-03-19 12:50:00,115.28,115.54,115.22,115.27,9900.0,115.28,115.54,115.22,115.27,9900.0
2008-03-19 12:55:00,115.38,115.55,115.01,115.01,10300.0,115.38,115.55,115.01,115.01,10300.0
2008-03-19 13:00:00,115.03,115.17,114.82,114.92,10000.0,115.03,115.17,114.82,114.92,10000.0
2008-03-19 13:05:00,114.98,115.27,114.88,115.16,10700.0,114.98,115.27,114.88,115.16,10700.0
2008-03-19 13:10:00,115.22,115.27,114.92,114.92,11100.0,115.22,115.27,114.92,114.92,11100.0
2008-03-19 13:15:00,114.79,115.25,114.72,115.22,4900.0,114.79,115.25,114.72,115.22,4900.0
2008-03-19 13:20:00,115.12,115.35,114.99,115.05,5500.0,115.12,115.35,114.99,115.05,5500.0
2008-03-19 13:25:00,115.03,115.03,114.6,114.6,12800.0,115.03,115.03,114.6,114.6,12800.0
2008-03-19 13:30:00,114.6,114.72,114.34,114.51,9400.0,114.6,114.72,114.34,114.51,9400.0
2008-03-19 13:35:00,114.47,114.66,114.39,114.66,7700.0,114.47,114.66,114.39,114.66,7700.0
2008-03-19 13:40:00,114.58,114.68,114.47,114.59,5600.0,114.58,114.68,114.47,114.59,5600.0
2008-03-19 13:45:00,114.66,114.7,114.48,114.49,3600.0,114.66,114.7,114.48,114.49,3600.0
2008-03-19 13:50:00,114.57,114.57,113.81,114.28,14600.0,114.57,114.57,113.81,114.28,14600.0
2008-03-19 13:55:00,114.28,114.36,114.15,114.19,5100.0,114.28,114.36,114.15,114.19,5100.0
2008-03-19 14:00:00,114.27,114.32,114.0,114.04,8800.0,114.27,114.32,114.0,114.04,8800.0
2008-03-19 14:05:00,113.98,114.14,113.89,114.02,2700.0,113.98,114.14,113.89,114.02,2700.0
2008-03-19 14:10:00,113.98,114.26,113.87,114.09,6700.0,113.98,114.26,113.87,114.09,6700.0
2008-03-19 14:15:00,114.09,114.13,113.6,113.8,6800.0,114.09,114.13,113.6,113.8,6800.0
2008-03-19 14:20:00,113.79,114.15,113.76,114.04,4400.0,113.79,114.15,113.76,114.04,4400.0
2008-03-19 14:25:00,114.11,114.25,113.96,114.14,7300.0,114.11,114.25,113.96,114.14,7300.0
2008-03-19 14:30:00,114.14,114.18,113.77,113.86,8100.0,114.14,114.18,113.77,113.86,8100.0
2008-03-19 14:35:00,113.81,113.82,113.25,113.4,12200.0,113.81,113.82,113.25,113.4,12200.0
2008-03-19 14:40:00,113.45,113.64,113.25,113.53,11300.0,113.45,113.64,113.25,113.53,11300.0
2008-03-19 14:45:00,113.57,113.69,113.52,113.53,12100.0,113.57,113.69,113.52,113.53,12100.0
2008-03-19 14:50:00,113.53,113.84,113.35,113.84,20800.0,113.53,113.84,113.35,113.84,20800.0
2008-03-19 14:55:00,113.85,114.01,113.75,113.92,11300.0,113.85,114.01,113.75,113.92,11300.0
2008-03-19 15:00:00,113.98,114.12,113.7,113.97,16200.0,113.98,114.12,113.7,113.97,16200.0
2008-03-19 15:05:00,113.85,114.41,113.85,114.31,16400.0,113.85,114.41,113.85,114.31,16400.0
2008-03-19 15:10:00,114.35,114.6,114.05,114.2,12800.0,114.35,114.6,114.05,114.2,12800.0
2008-03-19 15:15:00,114.16,114.28,113.99,114.08,8500.0,114.16,114.28,113.99,114.08,8500.0
2008-03-19 15:20:00,114.06,114.2,113.78,113.8,10000.0,114.06,114.2,113.78,113.8,10000.0
2008-03-19 15:25:00,113.8,113.83,113.38,113.46,17700.0,113.8,113.83,113.38,113.46,17700.0
2008-03-19 15:30:00,113.55,113.69,113.33,113.33,18600.0,113.55,113.69,113.33,113.33,18600.0
2008-03-19 15:35:00,113.24,113.51,112.78,112.88,14400.0,113.24,113.51,112.78,112.88,14400.0
2008-03-19 15:40:00,112.81,113.38,112.69,113.29,16700.0,112.81,113.38,112.69,113.29,16700.0
2008-03-19 15:45:00,113.35,113.52,112.93,113.38,19800.0,113.35,113.52,112.93,113.38,19800.0
2008-03-19 15:50:00,113.48,113.57,113.0,113.13,21100.0,113.48,113.57,113.0,113.13,21100.0
2008-03-19 15:55:00,113.08,113.41,112.72,112.82,25900.0,113.08,113.41,112.72,112.82,25900.0
2008-03-20 09:30:00,113.16,113.54,112.96,113.54,79500.0,113.16,113.54,112.96,113.54,79500.0
2008-03-20 09:35:00,113.56,114.04,113.56,114.0,7700.0,113.56,114.04,113.56,114.0,7700.0
2008-03-20 09:40:00,114.0,114.04,113.38,113.62,9500.0,114.0,114.04,113.38,113.62,9500.0
2008-03-20 09:45:00,113.66,113.78,113.47,113.52,10600.0,113.66,113.78,113.47,113.52,10600.0
2008-03-20 09:50:00,113.5,114.06,113.36,114.04,16100.0,113.5,114.06,113.36,114.04,16100.0
2008-03-20 09:55:00,114.0,114.09,113.76,113.92,12600.0,114.0,114.09,113.76,113.92,12600.0
2008-03-20 10:00:00,113.94,114.5,113.8,114.33,21000.0,113.94,114.5,113.8,114.33,21000.0
2008-03-20 10:05:00,114.31,114.42,113.43,113.59,7900.0,114.31,114.42,113.43,113.59,7900.0
2008-03-20 10:10:00,113.67,113.96,113.45,113.88,9300.0,113.67,113.96,113.45,113.88,9300.0
2008-03-20 10:15:00,113.83,114.66,113.83,114.65,22600.0,113.83,114.66,113.83,114.65,22600.0
2008-03-20 10:20:00,114.64,115.03,114.62,114.94,18800.0,114.64,115.03,114.62,114.94,18800.0
2008-03-20 10:25:00,114.9,115.15,114.89,115.05,16500.0,114.9,115.15,114.89,115.05,16500.0
2008-03-20 10:30:00,115.03,115.36,114.92,115.16,19500.0,115.03,115.36,114.92,115.16,19500.0
2008-03-20 10:35:00,115.21,115.25,114.91,115.0,23700.0,115.21,115.25,114.91,115.0,23700.0
2008-03-20 10:40:00,115.05,115.07,114.93,115.05,22300.0,115.05,115.07,114.93,115.05,22300.0
2008-03-20 10:45:00,115.05,115.15,114.79,114.99,17600.0,115.05,115.15,114.79,114.99,17600.0
2008-03-20 10:50:00,114.98,115.09,114.81,114.99,10300.0,114.98,115.09,114.81,114.99,10300.0
2008-03-20 10:55:00,114.99,115.2,114.93,115.2,11700.0,114.99,115.2,114.93,115.2,11700.0
2008-03-20 11:00:00,115.19,115.21,114.88,114.96,13200.0,115.19,115.21,114.88,114.96,13200.0
2008-03-20 11:05:00,114.98,115.1,114.89,115.02,5500.0,114.98,115.1,114.89,115.02,5500.0
2008-03-20 11:10:00,115.01,115.04,114.67,114.82,8000.0,115.01,115.04,114.67,114.82,8000.0
2008-03-20 11:15:00,114.8,114.97,114.76,114.93,9200.0,114.8,114.97,114.76,114.93,9200.0
2008-03-20 11:20:00,114.93,115.35,114.91,115.29,6700.0,114.93,115.35,114.91,115.29,6700.0
2008-03-20 11:25:00,115.33,115.34,115.2,115.31,6000.0,115.33,115.34,115.2,115.31,6000.0
2008-03-20 11:30:00,115.32,115.33,115.13,115.31,13100.0,115.32,115.33,115.13,115.31,13100.0
2008-03-20 11:35:00,115.31,115.45,115.21,115.37,6200.0,115.31,115.45,115.21,115.37,6200.0
2008-03-20 11:40:00,115.3,115.52,115.3,115.34,7500.0,115.3,115.52,115.3,115.34,7500.0
2008-03-20 11:45:00,115.33,115.33,114.57,114.65,8800.0,115.33,115.33,114.57,114.65,8800.0
2008-03-20 11:50:00,114.61,114.63,114.44,114.59,4900.0,114.61,114.63,114.44,114.59,4900.0
2008-03-20 11:55:00,114.51,114.6,114.44,114.55,2100.0,114.51,114.6,114.44,114.55,2100.0
2008-03-20 12:00:00,114.6,114.99,114.6,114.87,6600.0,114.6,114.99,114.6,114.87,6600.0
2008-03-20 12:05:00,114.87,115.26,114.8,115.02,10100.0,114.87,115.26,114.8,115.02,10100.0
2008-03-20 12:10:00,114.98,115.0,114.69,114.85,4100.0,114.98,115.0,114.69,114.85,4100.0
2008-03-20 12:15:00,114.85,115.05,114.82,114.94,11400.0,114.85,115.05,114.82,114.94,11400.0
2008-03-20 12:20:00,114.98,115.11,114.63,114.69,7400.0,114.98,115.11,114.63,114.69,7400.0
2008-03-20 12:25:00,114.67,114.72,114.52,114.65,3100.0,114.67,114.72,114.52,114.65,3100.0
2008-03-20 12:30:00,114.69,114.81,114.47,114.61,6600.0,114.69,114.81,114.47,114.61,6600.0
2008-03-20 12:35:00,114.53,114.63,114.19,114.32,6100.0,114.53,114.63,114.19,114.32,6100.0
2008-03-20 12:40:00,114.28,114.67,114.13,114.32,8100.0,114.28,114.67,114.13,114.32,8100.0
2008-03-20 12:45:00,114.34,114.34,114.1,114.25,7200.0,114.34,114.34,114.1,114.25,7200.0
2008-03-20 12:50:00,114.25,114.33,114.17,114.24,7900.0,114.25,114.33,114.17,114.24,7900.0
2008-03-20 12:55:00,114.22,114.32,113.88,113.88,9600.0,114.22,114.32,113.88,113.88,9600.0
2008-03-20 13:00:00,113.93,114.16,113.88,114.05,11300.0,113.93,114.16,113.88,114.05,11300.0
2008-03-20 13:05:00,114.13,114.19,114.09,114.13,5600.0,114.13,114.19,114.09,114.13,5600.0
2008-03-20 13:10:00,114.13,114.13,113.76,114.03,7100.0,114.13,114.13,113.76,114.03,7100.0
2008-03-20 13:15:00,114.0,114.0,113.87,113.97,4500.0,114.0,114.0,113.87,113.97,4500.0
2008-03-20 13:20:00,113.97,114.25,113.97,114.17,19800.0,113.97,114.25,113.97,114.17,19800.0
2008-03-20 13:25:00,114.11,114.24,113.88,113.95,23400.0,114.11,114.24,113.88,113.95,23400.0
2008-03-20 13:30:00,113.98,114.23,113.91,114.16,9400.0,113.98,114.23,113.91,114.16,9400.0
2008-03-20 13:35:00,114.2,114.27,114.19,114.26,7300.0,114.2,114.27,114.19,114.26,7300.0
2008-03-20 13:40:00,114.26,114.34,114.21,114.34,4300.0,114.26,114.34,114.21,114.34,4300.0
2008-03-20 13:45:00,114.34,114.49,114.33,114.42,7000.0,114.34,114.49,114.33,114.42,7000.0
2008-03-20 13:50:00,114.34,114.67,114.34,114.67,3700.0,114.34,114.67,114.34,114.67,3700.0
2008-03-20 13:55:00,114.67,114.76,114.49,114.7,8200.0,114.67,114.76,114.49,114.7,8200.0
2008-03-20 14:00:00,114.7,114.96,114.57,114.65,10100.0,114.7,114.96,114.57,114.65,10100.0
2008-03-20 14:05:00,114.74,115.09,114.73,114.98,12300.0,114.74,115.09,114.73,114.98,12300.0
2008-03-20 14:10:00,115.0,115.24,114.95,115.16,15700.0,115.0,115.24,114.95,115.16,15700.0
2008-03-20 14:15:00,115.2,115.24,114.89,115.02,11900.0,115.2,115.24,114.89,115.02,11900.0
2008-03-20 14:20:00,114.98,115.08,114.9,115.01,9500.0,114.98,115.08,114.9,115.01,9500.0
2008-03-20 14:25:00,115.01,115.22,115.01,115.14,9400.0,115.01,115.22,115.01,115.14,9400.0
2008-03-20 14:30:00,115.21,115.42,115.14,115.42,15100.0,115.21,115.42,115.14,115.42,15100.0
2008-03-20 14:35:00,115.43,115.55,115.4,115.49,16200.0,115.43,115.55,115.4,115.49,16200.0
2008-03-20 14:40:00,115.49,115.49,115.22,115.33,8600.0,115.49,115.49,115.22,115.33,8600.0
2008-03-20 14:45:00,115.4,115.56,115.34,115.52,9500.0,115.4,115.56,115.34,115.52,9500.0
2008-03-20 14:50:00,115.5,115.83,115.48,115.78,10900.0,115.5,115.83,115.48,115.78,10900.0
2008-03-20 14:55:00,115.8,115.9,115.71,115.81,11100.0,115.8,115.9,115.71,115.81,11100.0
2008-03-20 15:00:00,115.81,115.93,115.63,115.81,17300.0,115.81,115.93,115.63,115.81,17300.0
2008-03-20 15:05:00,115.81,115.95,115.61,115.65,13700.0,115.81,115.95,115.61,115.65,13700.0
2008-03-20 15:10:00,115.66,115.86,115.63,115.77,13900.0,115.66,115.86,115.63,115.77,13900.0
2008-03-20 15:15:00,115.78,115.84,115.59,115.78,12200.0,115.78,115.84,115.59,115.78,12200.0
2008-03-20 15:20:00,115.83,116.5,115.81,116.41,30700.0,115.83,116.5,115.81,116.41,30700.0
2008-03-20 15:25:00,116.49,116.58,116.27,116.37,36100.0,116.49,116.58,116.27,116.37,36100.0
2008-03-20 15:30:00,116.37,116.47,116.34,116.4,29400.0,116.37,116.47,116.34,116.4,29400.0
2008-03-20 15:35:00,116.4,116.45,115.83,115.91,38800.0,116.4,116.45,115.83,115.91,38800.0
2008-03-20 15:40:00,116.01,116.58,115.93,116.48,18700.0,116.01,116.58,115.93,116.48,18700.0
2008-03-20 15:45:00,116.48,116.9,116.39,116.66,36500.0,116.48,116.9,116.39,116.66,36500.0
2008-03-20 15:50:00,116.57,117.07,116.57,117.03,29600.0,116.57,117.07,116.57,117.03,29600.0
2008-03-20 15:55:00,116.95,117.08,116.67,116.94,64000.0,116.95,117.08,116.67,116.94,64000.0
2008-03-24 09:30:00,117.0,117.44,116.55,117.44,8400.0,117.0,117.44,116.55,117.44,8400.0
2008-03-24 09:35:00,117.45,117.92,117.36,117.63,7300.0,117.45,117.92,117.36,117.63,7300.0
2008-03-24 09:40:00,117.76,118.55,117.76,118.48,8800.0,117.76,118.55,117.76,118.48,8800.0
2008-03-24 09:45:00,118.37,118.55,118.27,118.48,8700.0,118.37,118.55,118.27,118.48,8700.0
2008-03-24 09:50:00,118.54,118.84,118.32,118.7,10900.0,118.54,118.84,118.32,118.7,10900.0
2008-03-24 09:55:00,118.62,119.15,118.56,119.13,3500.0,118.62,119.15,118.56,119.13,3500.0
2008-03-24 10:00:00,119.14,120.0,119.14,120.0,20300.0,119.14,120.0,119.14,120.0,20300.0
2008-03-24 10:05:00,119.95,120.36,119.7,120.25,12800.0,119.95,120.36,119.7,120.25,12800.0
2008-03-24 10:10:00,120.25,120.85,120.19,120.51,15200.0,120.25,120.85,120.19,120.51,15200.0
2008-03-24 10:15:00,120.42,120.64,120.23,120.59,9600.0,120.42,120.64,120.23,120.59,9600.0
2008-03-24 10:20:00,120.59,120.59,120.2,120.2,5400.0,120.59,120.59,120.2,120.2,5400.0
2008-03-24 10:25:00,120.21,120.39,119.97,120.12,4900.0,120.21,120.39,119.97,120.12,4900.0
2008-03-24 10:30:00,120.06,120.44,120.06,120.32,4100.0,120.06,120.44,120.06,120.32,4100.0
2008-03-24 10:35:00,120.39,120.95,120.39,120.84,5100.0,120.39,120.95,120.39,120.84,5100.0
2008-03-24 10:40:00,120.96,121.32,120.85,121.24,3800.0,120.96,121.32,120.85,121.24,3800.0
2008-03-24 10:45:00,121.24,121.27,121.09,121.22,9200.0,121.24,121.27,121.09,121.22,9200.0
2008-03-24 10:50:00,121.12,121.26,120.96,120.96,9100.0,121.12,121.26,120.96,120.96,9100.0
2008-03-24 10:55:00,121.03,121.11,120.76,120.83,5900.0,121.03,121.11,120.76,120.83,5900.0
2008-03-24 11:00:00,120.89,121.09,120.82,120.87,26800.0,120.89,121.09,120.82,120.87,26800.0
2008-03-24 11:05:00,120.9,120.93,120.64,120.71,4300.0,120.9,120.93,120.64,120.71,4300.0
2008-03-24 11:10:00,120.74,120.86,120.73,120.85,7100.0,120.74,120.86,120.73,120.85,7100.0
2008-03-24 11:15:00,120.96,121.05,120.77,120.83,8700.0,120.96,121.05,120.77,120.83,8700.0
2008-03-24 11:20:00,120.77,121.0,120.76,120.93,4200.0,120.77,121.0,120.76,120.93,4200.0
2008-03-24 11:25:00,121.05,121.32,120.97,121.12,5200.0,121.05,121.32,120.97,121.12,5200.0
2008-03-24 11:30:00,121.11,121.11,120.9,120.99,4700.0,121.11,121.11,120.9,120.99,4700.0
2008-03-24 11:35:00,121.06,121.1,120.95,121.1,4600.0,121.06,121.1,120.95,121.1,4600.0
2008-03-24 11:40:00,121.07,121.23,120.96,120.96,5300.0,121.07,121.23,120.96,120.96,5300.0
2008-03-24 11:45:00,121.06,121.06,120.78,120.87,4400.0,121.06,121.06,120.78,120.87,4400.0
2008-03-24 11:50:00,120.95,121.1,120.91,121.1,5400.0,120.95,121.1,120.91,121.1,5400.0
2008-03-24 11:55:00,121.0,121.11,120.97,121.11,3300.0,121.0,121.11,120.97,121.11,3300.0
2008-03-24 12:00:00,121.12,121.17,120.99,120.99,3800.0,121.12,121.17,120.99,120.99,3800.0
2008-03-24 12:05:00,120.99,121.03,120.84,120.92,6400.0,120.99,121.03,120.84,120.92,6400.0
2008-03-24 12:10:00,120.91,121.0,120.78,120.8,6500.0,120.91,121.0,120.78,120.8,6500.0
2008-03-24 12:15:00,120.83,121.22,120.79,121.15,5000.0,120.83,121.22,120.79,121.15,5000.0
2008-03-24 12:20:00,121.13,121.13,120.9,120.98,3500.0,121.13,121.13,120.9,120.98,3500.0
2008-03-24 12:25:00,120.98,121.02,120.8,121.02,8300.0,120.98,121.02,120.8,121.02,8300.0
2008-03-24 12:30:00,121.1,121.6,121.06,121.57,15600.0,121.1,121.6,121.06,121.57,15600.0
2008-03-24 12:35:00,121.45,121.54,121.32,121.43,4900.0,121.45,121.54,121.32,121.43,4900.0
2008-03-24 12:40:00,121.46,121.46,121.38,121.38,1500.0,121.46,121.46,121.38,121.38,1500.0
2008-03-24 12:45:00,121.34,121.46,121.19,121.28,4400.0,121.34,121.46,121.19,121.28,4400.0
2008-03-24 12:50:00,121.24,121.54,121.18,121.26,4100.0,121.24,121.54,121.18,121.26,4100.0
2008-03-24 12:55:00,121.28,121.38,121.07,121.07,1800.0,121.28,121.38,121.07,121.07,1800.0
2008-03-24 13:00:00,121.12,121.19,120.9,120.96,5300.0,121.12,121.19,120.9,120.96,5300.0
2008-03-24 13:05:00,120.85,120.93,120.8,120.93,2800.0,120.85,120.93,120.8,120.93,2800.0
2008-03-24 13:10:00,120.86,120.88,120.86,120.87,800.0,120.86,120.88,120.86,120.87,800.0
2008-03-24 13:15:00,120.86,120.89,120.81,120.85,1000.0,120.86,120.89,120.81,120.85,1000.0
2008-03-24 13:20:00,120.89,120.91,120.76,120.76,1600.0,120.89,120.91,120.76,120.76,1600.0
2008-03-24 13:25:00,120.76,120.76,120.57,120.71,3300.0,120.76,120.76,120.57,120.71,3300.0
2008-03-24 13:30:00,120.79,120.95,120.7,120.73,2600.0,120.79,120.95,120.7,120.73,2600.0
2008-03-24 13:35:00,120.63,120.68,120.51,120.53,1100.0,120.63,120.68,120.51,120.53,1100.0
2008-03-24 13:40:00,120.6,120.65,120.54,120.56,1100.0,120.6,120.65,120.54,120.56,1100.0
2008-03-24 13:45:00,120.55,120.66,120.55,120.55,1700.0,120.55,120.66,120.55,120.55,1700.0
2008-03-24 13:50:00,120.55,120.66,120.55,120.62,1500.0,120.55,120.66,120.55,120.62,1500.0
2008-03-24 13:55:00,120.66,120.82,120.59,120.82,6300.0,120.66,120.82,120.59,120.82,6300.0
2008-03-24 14:00:00,120.74,120.8,120.3,120.38,4700.0,120.74,120.8,120.3,120.38,4700.0
2008-03-24 14:05:00,120.38,120.38,120.24,120.38,4700.0,120.38,120.38,120.24,120.38,4700.0
2008-03-24 14:10:00,120.41,120.43,120.31,120.38,4800.0,120.41,120.43,120.31,120.38,4800.0
2008-03-24 14:15:00,120.32,120.44,120.24,120.44,3400.0,120.32,120.44,120.24,120.44,3400.0
2008-03-24 14:20:00,120.51,120.71,120.51,120.68,5200.0,120.51,120.71,120.51,120.68,5200.0
2008-03-24 14:25:00,120.67,120.78,120.65,120.72,2300.0,120.67,120.78,120.65,120.72,2300.0
2008-03-24 14:30:00,120.64,120.75,120.57,120.68,4700.0,120.64,120.75,120.57,120.68,4700.0
2008-03-24 14:35:00,120.64,120.72,120.51,120.6,6000.0,120.64,120.72,120.51,120.6,6000.0
2008-03-24 14:40:00,120.68,120.77,120.61,120.77,7200.0,120.68,120.77,120.61,120.77,7200.0
2008-03-24 14:45:00,120.76,120.77,120.39,120.39,6800.0,120.76,120.77,120.39,120.39,6800.0
2008-03-24 14:50:00,120.38,120.55,120.2,120.53,11100.0,120.38,120.55,120.2,120.53,11100.0
2008-03-24 14:55:00,120.46,120.48,120.2,120.31,16400.0,120.46,120.48,120.2,120.31,16400.0
2008-03-24 15:00:00,120.23,120.24,120.07,120.22,6800.0,120.23,120.24,120.07,120.22,6800.0
2008-03-24 15:05:00,120.16,120.2,119.92,120.03,10300.0,120.16,120.2,119.92,120.03,10300.0
2008-03-24 15:10:00,120.13,120.15,119.97,120.1,12800.0,120.13,120.15,119.97,120.1,12800.0
2008-03-24 15:15:00,120.04,120.18,119.99,120.09,8800.0,120.04,120.18,119.99,120.09,8800.0
2008-03-24 15:20:00,120.0,120.33,119.97,120.23,12400.0,120.0,120.33,119.97,120.23,12400.0
2008-03-24 15:25:00,120.18,120.19,119.8,119.8,9900.0,120.18,120.19,119.8,119.8,9900.0
2008-03-24 15:30:00,119.8,120.33,119.73,120.15,19600.0,119.8,120.33,119.73,120.15,19600.0
2008-03-24 15:35:00,120.11,120.32,119.96,120.2,10000.0,120.11,120.32,119.96,120.2,10000.0
2008-03-24 15:40:00,120.31,120.55,120.31,120.45,7400.0,120.31,120.55,120.31,120.45,7400.0
2008-03-24 15:45:00,120.45,120.59,120.25,120.33,11400.0,120.45,120.59,120.25,120.33,11400.0
2008-03-24 15:50:00,120.33,120.52,120.3,120.48,8700.0,120.33,120.52,120.3,120.48,8700.0
2008-03-24 15:55:00,120.36,120.56,120.36,120.5,15400.0,120.36,120.56,120.36,120.5,15400.0
2008-03-25 09:30:00,119.77,119.77,118.61,118.73,12400.0,119.77,119.77,118.61,118.73,12400.0
2008-03-25 09:35:00,118.78,119.77,118.57,119.77,7300.0,118.78,119.77,118.57,119.77,7300.0
2008-03-25 09:40:00,119.58,120.59,119.58,120.47,13800.0,119.58,120.59,119.58,120.47,13800.0
2008-03-25 09:45:00,120.5,120.81,120.18,120.18,14900.0,120.5,120.81,120.18,120.18,14900.0
2008-03-25 09:50:00,120.16,120.26,119.58,119.64,13800.0,120.16,120.26,119.58,119.64,13800.0
2008-03-25 09:55:00,119.59,119.65,119.21,119.41,9400.0,119.59,119.65,119.21,119.41,9400.0
2008-03-25 10:00:00,119.33,119.33,118.27,118.77,18000.0,119.33,119.33,118.27,118.77,18000.0
2008-03-25 10:05:00,118.75,119.02,118.68,118.85,10400.0,118.75,119.02,118.68,118.85,10400.0
2008-03-25 10:10:00,118.75,119.1,118.75,119.1,6100.0,118.75,119.1,118.75,119.1,6100.0
2008-03-25 10:15:00,119.08,119.4,119.03,119.21,5600.0,119.08,119.4,119.03,119.21,5600.0
2008-03-25 10:20:00,119.07,119.41,118.89,119.23,6200.0,119.07,119.41,118.89,119.23,6200.0
2008-03-25 10:25:00,119.19,119.23,118.95,119.02,2100.0,119.19,119.23,118.95,119.02,2100.0
2008-03-25 10:30:00,119.06,119.2,118.8,119.14,6200.0,119.06,119.2,118.8,119.14,6200.0
2008-03-25 10:35:00,119.0,119.01,118.87,118.97,2800.0,119.0,119.01,118.87,118.97,2800.0
2008-03-25 10:40:00,119.03,119.14,118.87,119.0,6200.0,119.03,119.14,118.87,119.0,6200.0
2008-03-25 10:45:00,119.07,119.2,118.89,119.16,3500.0,119.07,119.2,118.89,119.16,3500.0
2008-03-25 10:50:00,119.13,119.27,118.93,119.23,4100.0,119.13,119.27,118.93,119.23,4100.0
2008-03-25 10:55:00,119.33,119.45,118.91,119.37,2900.0,119.33,119.45,118.91,119.37,2900.0
2008-03-25 11:00:00,119.25,119.49,119.16,119.49,2400.0,119.25,119.49,119.16,119.49,2400.0
2008-03-25 11:05:00,119.42,119.42,119.07,119.07,3300.0,119.42,119.42,119.07,119.07,3300.0
2008-03-25 11:10:00,119.06,119.27,119.06,119.27,2200.0,119.06,119.27,119.06,119.27,2200.0
2008-03-25 11:15:00,119.28,119.45,118.87,118.87,6900.0,119.28,119.45,118.87,118.87,6900.0
2008-03-25 11:20:00,118.87,119.13,118.77,119.11,7900.0,118.87,119.13,118.77,119.11,7900.0
2008-03-25 11:25:00,119.14,119.67,119.04,119.45,7900.0,119.14,119.67,119.04,119.45,7900.0
2008-03-25 11:30:00,119.4,119.57,119.39,119.51,2300.0,119.4,119.57,119.39,119.51,2300.0
2008-03-25 11:35:00,119.58,119.62,119.35,119.38,3700.0,119.58,119.62,119.35,119.38,3700.0
2008-03-25 11:40:00,119.4,119.44,119.36,119.4,800.0,119.4,119.44,119.36,119.4,800.0
2008-03-25 11:45:00,119.39,119.4,119.08,119.11,3900.0,119.39,119.4,119.08,119.11,3900.0
2008-03-25 11:50:00,119.11,119.42,119.04,119.33,4400.0,119.11,119.42,119.04,119.33,4400.0
2008-03-25 11:55:00,119.32,119.36,118.98,119.06,1600.0,119.32,119.36,118.98,119.06,1600.0
2008-03-25 12:00:00,119.01,119.36,118.89,119.36,7100.0,119.01,119.36,118.89,119.36,7100.0
2008-03-25 12:05:00,119.42,119.55,119.34,119.39,3500.0,119.42,119.55,119.34,119.39,3500.0
2008-03-25 12:10:00,119.54,119.55,119.4,119.4,1800.0,119.54,119.55,119.4,119.4,1800.0
2008-03-25 12:15:00,119.44,119.65,119.37,119.65,2200.0,119.44,119.65,119.37,119.65,2200.0
2008-03-25 12:20:00,119.62,119.62,119.31,119.36,3000.0,119.62,119.62,119.31,119.36,3000.0
2008-03-25 12:25:00,119.35,119.61,119.32,119.38,26300.0,119.35,119.61,119.32,119.38,26300.0
2008-03-25 12:30:00,119.42,119.47,119.41,119.45,1100.0,119.42,119.47,119.41,119.45,1100.0
2008-03-25 12:35:00,119.45,119.46,119.39,119.45,7600.0,119.45,119.46,119.39,119.45,7600.0
2008-03-25 12:40:00,119.37,119.51,119.3,119.31,9500.0,119.37,119.51,119.3,119.31,9500.0
2008-03-25 12:45:00,119.31,119.48,119.31,119.48,1700.0,119.31,119.48,119.31,119.48,1700.0
2008-03-25 12:50:00,119.5,119.77,119.5,119.7,4000.0,119.5,119.77,119.5,119.7,4000.0
2008-03-25 12:55:00,119.67,119.69,119.5,119.52,1500.0,119.67,119.69,119.5,119.52,1500.0
2008-03-25 13:00:00,119.44,119.51,119.22,119.27,5000.0,119.44,119.51,119.22,119.27,5000.0
2008-03-25 13:05:00,119.22,119.39,119.21,119.37,3300.0,119.22,119.39,119.21,119.37,3300.0
2008-03-25 13:10:00,119.33,119.61,119.33,119.61,1900.0,119.33,119.61,119.33,119.61,1900.0
2008-03-25 13:15:00,119.65,119.65,119.6,119.6,2600.0,119.65,119.65,119.6,119.6,2600.0
2008-03-25 13:20:00,119.6,119.76,119.52,119.66,2600.0,119.6,119.76,119.52,119.66,2600.0
2008-03-25 13:25:00,119.66,119.7,119.58,119.65,2100.0,119.66,119.7,119.58,119.65,2100.0
2008-03-25 13:30:00,119.7,119.97,119.64,119.83,5800.0,119.7,119.97,119.64,119.83,5800.0
2008-03-25 13:35:00,119.89,119.89,119.68,119.68,5700.0,119.89,119.89,119.68,119.68,5700.0
2008-03-25 13:40:00,119.63,119.67,119.59,119.64,1000.0,119.63,119.67,119.59,119.64,1000.0
2008-03-25 13:45:00,119.64,119.83,119.57,119.83,2100.0,119.64,119.83,119.57,119.83,2100.0
2008-03-25 13:50:00,119.85,120.08,119.85,120.06,1900.0,119.85,120.08,119.85,120.06,1900.0
2008-03-25 13:55:00,120.18,120.32,120.18,120.24,2400.0,120.18,120.32,120.18,120.24,2400.0
2008-03-25 14:00:00,120.2,120.23,119.94,120.04,4000.0,120.2,120.23,119.94,120.04,4000.0
2008-03-25 14:05:00,120.08,120.11,120.0,120.11,3800.0,120.08,120.11,120.0,120.11,3800.0
2008-03-25 14:10:00,120.1,120.24,120.08,120.08,3700.0,120.1,120.24,120.08,120.08,3700.0
2008-03-25 14:15:00,120.08,120.21,120.07,120.07,2100.0,120.08,120.21,120.07,120.07,2100.0
2008-03-25 14:20:00,120.11,120.29,120.04,120.18,3400.0,120.11,120.29,120.04,120.18,3400.0
2008-03-25 14:25:00,120.14,120.14,120.04,120.11,900.0,120.14,120.14,120.04,120.11,900.0
2008-03-25 14:30:00,120.06,120.1,119.92,120.03,5100.0,120.06,120.1,119.92,120.03,5100.0
2008-03-25 14:35:00,120.03,120.28,120.01,120.26,2700.0,120.03,120.28,120.01,120.26,2700.0
2008-03-25 14:40:00,120.19,120.48,120.09,120.3,7000.0,120.19,120.48,120.09,120.3,7000.0
2008-03-25 14:45:00,120.36,120.52,120.32,120.39,3200.0,120.36,120.52,120.32,120.39,3200.0
2008-03-25 14:50:00,120.45,120.7,120.34,120.69,4600.0,120.45,120.7,120.34,120.69,4600.0
2008-03-25 14:55:00,120.68,120.76,120.51,120.75,3500.0,120.68,120.76,120.51,120.75,3500.0
2008-03-25 15:00:00,120.7,120.78,120.53,120.69,4800.0,120.7,120.78,120.53,120.69,4800.0
2008-03-25 15:05:00,120.68,120.68,120.26,120.34,4800.0,120.68,120.68,120.26,120.34,4800.0
2008-03-25 15:10:00,120.3,120.68,120.08,120.65,6000.0,120.3,120.68,120.08,120.65,6000.0
2008-03-25 15:15:00,120.65,120.73,120.43,120.43,4900.0,120.65,120.73,120.43,120.43,4900.0
2008-03-25 15:20:00,120.34,120.63,120.34,120.57,3400.0,120.34,120.63,120.34,120.57,3400.0
2008-03-25 15:25:00,120.59,120.59,120.26,120.39,8000.0,120.59,120.59,120.26,120.39,8000.0
2008-03-25 15:30:00,120.46,120.63,120.29,120.3,6600.0,120.46,120.63,120.29,120.3,6600.0
2008-03-25 15:35:00,120.3,120.31,120.0,120.11,7500.0,120.3,120.31,120.0,120.11,7500.0
2008-03-25 15:40:00,120.19,120.44,120.1,120.19,6900.0,120.19,120.44,120.1,120.19,6900.0
2008-03-25 15:45:00,120.13,120.21,120.05,120.16,3000.0,120.13,120.21,120.05,120.16,3000.0
2008-03-25 15:50:00,120.2,120.22,120.09,120.17,10400.0,120.2,120.22,120.09,120.17,10400.0
2008-03-25 15:55:00,120.17,120.18,120.02,120.18,12900.0,120.17,120.18,120.02,120.18,12900.0
2008-03-26 09:30:00,119.59,119.7,119.0,119.16,5700.0,119.59,119.7,119.0,119.16,5700.0
2008-03-26 09:35:00,119.33,119.34,118.49,118.68,8100.0,119.33,119.34,118.49,118.68,8100.0
2008-03-26 09:40:00,118.65,118.84,118.22,118.46,6300.0,118.65,118.84,118.22,118.46,6300.0
2008-03-26 09:45:00,118.33,118.33,118.09,118.22,9200.0,118.33,118.33,118.09,118.22,9200.0
2008-03-26 09:50:00,118.2,118.39,117.94,118.2,13600.0,118.2,118.39,117.94,118.2,13600.0
2008-03-26 09:55:00,118.32,118.8,118.1,118.8,6100.0,118.32,118.8,118.1,118.8,6100.0
2008-03-26 10:00:00,118.78,119.28,118.56,118.56,7600.0,118.78,119.28,118.56,118.56,7600.0
2008-03-26 10:05:00,118.49,118.72,118.38,118.5,4500.0,118.49,118.72,118.38,118.5,4500.0
2008-03-26 10:10:00,118.59,118.61,117.82,118.07,9200.0,118.59,118.61,117.82,118.07,9200.0
2008-03-26 10:15:00,118.08,118.17,117.88,118.14,11300.0,118.08,118.17,117.88,118.14,11300.0
2008-03-26 10:20:00,118.14,118.75,118.11,118.75,6400.0,118.14,118.75,118.11,118.75,6400.0
2008-03-26 10:25:00,118.7,119.0,118.62,119.0,7100.0,118.7,119.0,118.62,119.0,7100.0
2008-03-26 10:30:00,119.04,119.05,118.62,118.62,15600.0,119.04,119.05,118.62,118.62,15600.0
2008-03-26 10:35:00,118.56,118.74,118.45,118.48,7600.0,118.56,118.74,118.45,118.48,7600.0
2008-03-26 10:40:00,118.43,118.43,118.23,118.25,2800.0,118.43,118.43,118.23,118.25,2800.0
2008-03-26 10:45:00,118.25,118.3,118.2,118.2,8200.0,118.25,118.3,118.2,118.2,8200.0
2008-03-26 10:50:00,118.2,118.55,118.2,118.54,3900.0,118.2,118.55,118.2,118.54,3900.0
2008-03-26 10:55:00,118.55,118.55,118.25,118.36,4100.0,118.55,118.55,118.25,118.36,4100.0
2008-03-26 11:00:00,118.26,118.48,118.25,118.35,3400.0,118.26,118.48,118.25,118.35,3400.0
2008-03-26 11:05:00,118.31,118.44,118.25,118.44,7400.0,118.31,118.44,118.25,118.44,7400.0
2008-03-26 11:10:00,118.48,118.65,118.33,118.33,2900.0,118.48,118.65,118.33,118.33,2900.0
2008-03-26 11:15:00,118.37,118.38,118.12,118.12,8600.0,118.37,118.38,118.12,118.12,8600.0
2008-03-26 11:20:00,118.2,118.24,118.09,118.23,3000.0,118.2,118.24,118.09,118.23,3000.0
2008-03-26 11:25:00,118.13,118.5,118.13,118.31,4500.0,118.13,118.5,118.13,118.31,4500.0
2008-03-26 11:30:00,118.26,118.3,117.99,118.02,7600.0,118.26,118.3,117.99,118.02,7600.0
2008-03-26 11:35:00,118.05,118.06,117.74,117.84,7200.0,118.05,118.06,117.74,117.84,7200.0
2008-03-26 11:40:00,117.85,117.96,117.69,117.88,9200.0,117.85,117.96,117.69,117.88,9200.0
2008-03-26 11:45:00,117.89,118.29,117.84,118.29,5300.0,117.89,118.29,117.84,118.29,5300.0
2008-03-26 11:50:00,118.25,118.59,118.19,118.58,3200.0,118.25,118.59,118.19,118.58,3200.0
2008-03-26 11:55:00,118.62,118.77,118.39,118.39,3400.0,118.62,118.77,118.39,118.39,3400.0
2008-03-26 12:00:00,118.34,118.37,117.97,117.97,4400.0,118.34,118.37,117.97,117.97,4400.0
2008-03-26 12:05:00,117.93,118.18,117.93,118.1,6500.0,117.93,118.18,117.93,118.1,6500.0
2008-03-26 12:10:00,118.11,118.43,118.05,118.31,13600.0,118.11,118.43,118.05,118.31,13600.0
2008-03-26 12:15:00,118.41,118.43,118.1,118.1,2000.0,118.41,118.43,118.1,118.1,2000.0
2008-03-26 12:20:00,118.18,118.28,118.09,118.09,2700.0,118.18,118.28,118.09,118.09,2700.0
2008-03-26 12:25:00,118.19,118.27,118.19,118.27,700.0,118.19,118.27,118.19,118.27,700.0
2008-03-26 12:30:00,118.15,118.2,118.03,118.07,1900.0,118.15,118.2,118.03,118.07,1900.0
2008-03-26 12:35:00,118.13,118.13,118.04,118.13,400.0,118.13,118.13,118.04,118.13,400.0
2008-03-26 12:40:00,118.14,118.16,117.7,117.9,7500.0,118.14,118.16,117.7,117.9,7500.0
2008-03-26 12:45:00,117.76,117.91,117.76,117.91,500.0,117.76,117.91,117.76,117.91,500.0
2008-03-26 12:50:00,117.88,117.91,117.73,117.91,2600.0,117.88,117.91,117.73,117.91,2600.0
2008-03-26 12:55:00,117.77,117.95,117.77,117.9,1800.0,117.77,117.95,117.77,117.9,1800.0
2008-03-26 13:00:00,117.85,117.85,117.69,117.69,1700.0,117.85,117.85,117.69,117.69,1700.0
2008-03-26 13:05:00,117.66,117.79,117.58,117.75,3100.0,117.66,117.79,117.58,117.75,3100.0
2008-03-26 13:10:00,117.76,118.08,117.76,117.85,14800.0,117.76,118.08,117.76,117.85,14800.0
2008-03-26 13:15:00,117.9,117.97,117.85,117.85,1200.0,117.9,117.97,117.85,117.85,1200.0
2008-03-26 13:20:00,117.93,117.96,117.79,117.86,1100.0,117.93,117.96,117.79,117.86,1100.0
2008-03-26 13:25:00,117.86,117.89,117.78,117.82,2800.0,117.86,117.89,117.78,117.82,2800.0
2008-03-26 13:30:00,117.81,117.81,117.58,117.6,4900.0,117.81,117.81,117.58,117.6,4900.0
2008-03-26 13:35:00,117.68,117.8,117.68,117.8,3200.0,117.68,117.8,117.68,117.8,3200.0
2008-03-26 13:40:00,117.74,117.76,117.56,117.7,7000.0,117.74,117.76,117.56,117.7,7000.0
2008-03-26 13:45:00,117.67,117.81,117.59,117.81,2400.0,117.67,117.81,117.59,117.81,2400.0
2008-03-26 13:50:00,117.83,117.98,117.83,117.86,1300.0,117.83,117.98,117.83,117.86,1300.0
2008-03-26 13:55:00,117.83,117.9,117.83,117.9,600.0,117.83,117.9,117.83,117.9,600.0
2008-03-26 14:00:00,117.8,117.8,117.56,117.67,4000.0,117.8,117.8,117.56,117.67,4000.0
2008-03-26 14:05:00,117.71,118.09,117.71,117.97,7700.0,117.71,118.09,117.71,117.97,7700.0
2008-03-26 14:10:00,117.99,118.15,117.83,118.14,6300.0,117.99,118.15,117.83,118.14,6300.0
2008-03-26 14:15:00,118.13,118.15,117.85,117.87,2000.0,118.13,118.15,117.85,117.87,2000.0
2008-03-26 14:20:00,117.91,117.91,117.65,117.7,3400.0,117.91,117.91,117.65,117.7,3400.0
2008-03-26 14:25:00,117.64,117.88,117.64,117.69,7100.0,117.64,117.88,117.64,117.69,7100.0
2008-03-26 14:30:00,117.68,117.92,117.61,117.89,5000.0,117.68,117.92,117.61,117.89,5000.0
2008-03-26 14:35:00,117.85,118.09,117.85,117.97,3300.0,117.85,118.09,117.85,117.97,3300.0
2008-03-26 14:40:00,117.97,117.97,117.64,117.64,3900.0,117.97,117.97,117.64,117.64,3900.0
2008-03-26 14:45:00,117.65,117.95,117.65,117.92,7200.0,117.65,117.95,117.65,117.92,7200.0
2008-03-26 14:50:00,118.02,118.19,117.99,118.12,5300.0,118.02,118.19,117.99,118.12,5300.0
2008-03-26 14:55:00,118.09,118.68,117.99,118.68,7700.0,118.09,118.68,117.99,118.68,7700.0
2008-03-26 15:00:00,118.67,118.81,118.44,118.46,9600.0,118.67,118.81,118.44,118.46,9600.0
2008-03-26 15:05:00,118.46,118.57,118.33,118.56,4100.0,118.46,118.57,118.33,118.56,4100.0
2008-03-26 15:10:00,118.48,118.6,118.08,118.18,6100.0,118.48,118.6,118.08,118.18,6100.0
2008-03-26 15:15:00,118.19,118.48,118.19,118.38,5600.0,118.19,118.48,118.19,118.38,5600.0
2008-03-26 15:20:00,118.29,118.41,118.21,118.37,5800.0,118.29,118.41,118.21,118.37,5800.0
2008-03-26 15:25:00,118.34,118.48,117.74,117.82,8300.0,118.34,118.48,117.74,117.82,8300.0
2008-03-26 15:30:00,117.87,118.14,117.82,117.99,7000.0,117.87,118.14,117.82,117.99,7000.0
2008-03-26 15:35:00,118.06,118.18,117.89,118.04,11000.0,118.06,118.18,117.89,118.04,11000.0
2008-03-26 15:40:00,118.02,118.11,117.86,118.11,12000.0,118.02,118.11,117.86,118.11,12000.0
2008-03-26 15:45:00,118.08,118.13,117.88,118.11,10400.0,118.08,118.13,117.88,118.11,10400.0
2008-03-26 15:50:00,118.12,118.17,117.77,118.06,13800.0,118.12,118.17,117.77,118.06,13800.0
2008-03-26 15:55:00,118.04,118.24,118.0,118.07,15700.0,118.04,118.24,118.0,118.07,15700.0
2008-03-27 09:30:00,118.21,118.47,118.02,118.22,5000.0,118.21,118.47,118.02,118.22,5000.0
2008-03-27 09:35:00,118.21,118.21,117.13,117.19,6900.0,118.21,118.21,117.13,117.19,6900.0
2008-03-27 09:40:00,117.18,117.64,117.11,117.11,4700.0,117.18,117.64,117.11,117.11,4700.0
2008-03-27 09:45:00,117.05,117.31,116.94,117.2,6400.0,117.05,117.31,116.94,117.2,6400.0
2008-03-27 09:50:00,117.2,117.2,116.68,116.8,19600.0,117.2,117.2,116.68,116.8,19600.0
2008-03-27 09:55:00,116.64,117.02,116.19,116.71,10300.0,116.64,117.02,116.19,116.71,10300.0
2008-03-27 10:00:00,116.8,116.84,116.51,116.58,5600.0,116.8,116.84,116.51,116.58,5600.0
2008-03-27 10:05:00,116.53,116.64,116.28,116.28,5900.0,116.53,116.64,116.28,116.28,5900.0
2008-03-27 10:10:00,116.39,116.56,116.34,116.56,4400.0,116.39,116.56,116.34,116.56,4400.0
2008-03-27 10:15:00,116.56,116.73,116.51,116.53,6500.0,116.56,116.73,116.51,116.53,6500.0
2008-03-27 10:20:00,116.52,116.67,116.17,116.51,9300.0,116.52,116.67,116.17,116.51,9300.0
2008-03-27 10:25:00,116.61,117.0,116.61,116.66,5700.0,116.61,117.0,116.61,116.66,5700.0
2008-03-27 10:30:00,116.54,116.61,116.0,116.09,6900.0,116.54,116.61,116.0,116.09,6900.0
2008-03-27 10:35:00,116.17,116.25,116.03,116.16,5400.0,116.17,116.25,116.03,116.16,5400.0
2008-03-27 10:40:00,116.19,116.27,115.87,115.91,6300.0,116.19,116.27,115.87,115.91,6300.0
2008-03-27 10:45:00,115.86,115.9,115.75,115.9,4700.0,115.86,115.9,115.75,115.9,4700.0
2008-03-27 10:50:00,115.8,115.98,115.75,115.79,6600.0,115.8,115.98,115.75,115.79,6600.0
2008-03-27 10:55:00,115.85,115.85,115.67,115.75,8500.0,115.85,115.85,115.67,115.75,8500.0
2008-03-27 11:00:00,115.78,115.78,115.61,115.69,5300.0,115.78,115.78,115.61,115.69,5300.0
2008-03-27 11:05:00,115.67,115.78,115.41,115.78,6000.0,115.67,115.78,115.41,115.78,6000.0
2008-03-27 11:10:00,115.71,115.76,115.58,115.7,4500.0,115.71,115.76,115.58,115.7,4500.0
2008-03-27 11:15:00,115.57,116.1,115.51,115.94,6500.0,115.57,116.1,115.51,115.94,6500.0
2008-03-27 11:20:00,115.9,116.03,115.83,115.99,3900.0,115.9,116.03,115.83,115.99,3900.0
2008-03-27 11:25:00,115.99,115.99,115.71,115.71,3200.0,115.99,115.99,115.71,115.71,3200.0
2008-03-27 11:30:00,115.69,115.88,115.53,115.88,4700.0,115.69,115.88,115.53,115.88,4700.0
2008-03-27 11:35:00,115.91,115.96,115.87,115.94,2000.0,115.91,115.96,115.87,115.94,2000.0
2008-03-27 11:40:00,115.96,116.19,115.96,116.19,2700.0,115.96,116.19,115.96,116.19,2700.0
2008-03-27 11:45:00,116.39,116.62,116.33,116.54,5900.0,116.39,116.62,116.33,116.54,5900.0
2008-03-27 11:50:00,116.54,116.56,116.42,116.46,3000.0,116.54,116.56,116.42,116.46,3000.0
2008-03-27 11:55:00,116.42,116.42,116.17,116.23,4000.0,116.42,116.42,116.17,116.23,4000.0
2008-03-27 12:00:00,116.24,116.31,116.17,116.17,2500.0,116.24,116.31,116.17,116.17,2500.0
2008-03-27 12:05:00,116.17,116.66,116.17,116.54,4800.0,116.17,116.66,116.17,116.54,4800.0
2008-03-27 12:10:00,116.6,116.94,116.58,116.94,4300.0,116.6,116.94,116.58,116.94,4300.0
2008-03-27 12:15:00,116.85,116.98,116.74,116.98,4900.0,116.85,116.98,116.74,116.98,4900.0
2008-03-27 12:20:00,116.99,117.25,116.98,117.02,7800.0,116.99,117.25,116.98,117.02,7800.0
2008-03-27 12:25:00,117.09,117.51,117.0,117.51,5400.0,117.09,117.51,117.0,117.51,5400.0
2008-03-27 12:30:00,117.59,117.94,117.43,117.85,9500.0,117.59,117.94,117.43,117.85,9500.0
2008-03-27 12:35:00,117.83,117.9,117.68,117.69,5100.0,117.83,117.9,117.68,117.69,5100.0
2008-03-27 12:40:00,117.73,117.99,117.64,117.87,11200.0,117.73,117.99,117.64,117.87,11200.0
2008-03-27 12:45:00,117.89,118.04,117.63,117.76,5700.0,117.89,118.04,117.63,117.76,5700.0
2008-03-27 12:50:00,117.8,117.8,117.46,117.62,5100.0,117.8,117.8,117.46,117.62,5100.0
2008-03-27 12:55:00,117.62,117.62,117.3,117.31,2800.0,117.62,117.62,117.3,117.31,2800.0
2008-03-27 13:00:00,117.28,117.29,117.01,117.28,4800.0,117.28,117.29,117.01,117.28,4800.0
2008-03-27 13:05:00,117.3,117.54,117.3,117.46,3900.0,117.3,117.54,117.3,117.46,3900.0
2008-03-27 13:10:00,117.5,117.64,117.49,117.64,2000.0,117.5,117.64,117.49,117.64,2000.0
2008-03-27 13:15:00,117.64,117.68,117.45,117.49,6200.0,117.64,117.68,117.45,117.49,6200.0
2008-03-27 13:20:00,117.38,117.38,117.09,117.16,2800.0,117.38,117.38,117.09,117.16,2800.0
2008-03-27 13:25:00,117.21,117.38,117.21,117.33,2600.0,117.21,117.38,117.21,117.33,2600.0
2008-03-27 13:30:00,117.25,117.25,116.72,116.77,4800.0,117.25,117.25,116.72,116.77,4800.0
2008-03-27 13:35:00,116.71,116.79,116.42,116.63,6200.0,116.71,116.79,116.42,116.63,6200.0
2008-03-27 13:40:00,116.72,116.72,116.29,116.53,3900.0,116.72,116.72,116.29,116.53,3900.0
2008-03-27 13:45:00,116.51,116.53,116.33,116.43,3000.0,116.51,116.53,116.33,116.43,3000.0
2008-03-27 13:50:00,116.35,116.41,116.17,116.41,5100.0,116.35,116.41,116.17,116.41,5100.0
2008-03-27 13:55:00,116.41,116.41,116.16,116.2,2200.0,116.41,116.41,116.16,116.2,2200.0
2008-03-27 14:00:00,116.15,116.22,116.01,116.04,3700.0,116.15,116.22,116.01,116.04,3700.0
2008-03-27 14:05:00,115.98,116.27,115.98,116.21,6400.0,115.98,116.27,115.98,116.21,6400.0
2008-03-27 14:10:00,116.25,116.43,116.25,116.27,3700.0,116.25,116.43,116.25,116.27,3700.0
2008-03-27 14:15:00,116.21,116.45,116.06,116.13,7300.0,116.21,116.45,116.06,116.13,7300.0
2008-03-27 14:20:00,116.08,116.3,115.97,116.3,4600.0,116.08,116.3,115.97,116.3,4600.0
2008-03-27 14:25:00,116.33,116.53,116.3,116.41,4000.0,116.33,116.53,116.3,116.41,4000.0
2008-03-27 14:30:00,116.35,116.62,116.33,116.62,3200.0,116.35,116.62,116.33,116.62,3200.0
2008-03-27 14:35:00,116.65,117.02,116.58,116.93,4600.0,116.65,117.02,116.58,116.93,4600.0
2008-03-27 14:40:00,116.97,116.99,116.7,116.73,3200.0,116.97,116.99,116.7,116.73,3200.0
2008-03-27 14:45:00,116.66,116.77,116.57,116.71,3400.0,116.66,116.77,116.57,116.71,3400.0
2008-03-27 14:50:00,116.76,116.88,116.55,116.55,3300.0,116.76,116.88,116.55,116.55,3300.0
2008-03-27 14:55:00,116.61,116.66,116.15,116.23,5900.0,116.61,116.66,116.15,116.23,5900.0
2008-03-27 15:00:00,116.17,116.44,116.1,116.28,3300.0,116.17,116.44,116.1,116.28,3300.0
2008-03-27 15:05:00,116.31,116.31,115.96,116.07,7900.0,116.31,116.31,115.96,116.07,7900.0
2008-03-27 15:10:00,116.13,116.3,115.9,116.26,6300.0,116.13,116.3,115.9,116.26,6300.0
2008-03-27 15:15:00,116.3,116.3,116.01,116.21,10900.0,116.3,116.3,116.01,116.21,10900.0
2008-03-27 15:20:00,116.22,116.36,116.12,116.24,14400.0,116.22,116.36,116.12,116.24,14400.0
2008-03-27 15:25:00,116.23,116.44,116.18,116.38,7200.0,116.23,116.44,116.18,116.38,7200.0
2008-03-27 15:30:00,116.32,116.35,116.02,116.02,8800.0,116.32,116.35,116.02,116.02,8800.0
2008-03-27 15:35:00,115.97,115.98,115.21,115.24,9700.0,115.97,115.98,115.21,115.24,9700.0
2008-03-27 15:40:00,115.13,115.52,115.13,115.36,10700.0,115.13,115.52,115.13,115.36,10700.0
2008-03-27 15:45:00,115.36,115.51,115.3,115.37,10500.0,115.36,115.51,115.3,115.37,10500.0
2008-03-27 15:50:00,115.46,115.46,115.1,115.19,10000.0,115.46,115.46,115.1,115.19,10000.0
2008-03-27 15:55:00,115.24,115.31,115.07,115.24,13600.0,115.24,115.31,115.07,115.24,13600.0
2008-03-28 09:30:00,115.11,115.3,114.36,114.65,14100.0,115.11,115.3,114.36,114.65,14100.0
2008-03-28 09:35:00,114.39,114.71,114.36,114.71,5700.0,114.39,114.71,114.36,114.71,5700.0
2008-03-28 09:40:00,114.64,114.64,114.26,114.39,11600.0,114.64,114.64,114.26,114.39,11600.0
2008-03-28 09:45:00,114.31,114.43,114.09,114.09,16800.0,114.31,114.43,114.09,114.09,16800.0
2008-03-28 09:50:00,114.14,114.51,113.83,114.46,13400.0,114.14,114.51,113.83,114.46,13400.0
2008-03-28 09:55:00,114.41,114.5,114.09,114.2,7800.0,114.41,114.5,114.09,114.2,7800.0
2008-03-28 10:00:00,114.18,114.57,114.01,114.37,8900.0,114.18,114.57,114.01,114.37,8900.0
2008-03-28 10:05:00,114.47,114.58,114.26,114.32,4700.0,114.47,114.58,114.26,114.32,4700.0
2008-03-28 10:10:00,114.31,114.44,113.97,114.0,5500.0,114.31,114.44,113.97,114.0,5500.0
2008-03-28 10:15:00,113.9,114.29,113.9,114.29,3600.0,113.9,114.29,113.9,114.29,3600.0
2008-03-28 10:20:00,114.3,114.33,113.79,113.96,8300.0,114.3,114.33,113.79,113.96,8300.0
2008-03-28 10:25:00,113.98,114.13,113.76,113.96,5000.0,113.98,114.13,113.76,113.96,5000.0
2008-03-28 10:30:00,113.87,114.14,113.84,113.98,2600.0,113.87,114.14,113.84,113.98,2600.0
2008-03-28 10:35:00,114.07,114.16,113.62,113.62,10400.0,114.07,114.16,113.62,113.62,10400.0
2008-03-28 10:40:00,113.62,113.86,113.4,113.46,5800.0,113.62,113.86,113.4,113.46,5800.0
2008-03-28 10:45:00,113.42,113.92,113.42,113.92,3100.0,113.42,113.92,113.42,113.92,3100.0
2008-03-28 10:50:00,113.97,114.01,113.73,113.89,3200.0,113.97,114.01,113.73,113.89,3200.0
2008-03-28 10:55:00,113.93,114.0,113.56,113.78,16600.0,113.93,114.0,113.56,113.78,16600.0
2008-03-28 11:00:00,113.77,113.77,113.54,113.54,2500.0,113.77,113.77,113.54,113.54,2500.0
2008-03-28 11:05:00,113.59,113.77,113.11,113.18,7800.0,113.59,113.77,113.11,113.18,7800.0
2008-03-28 11:10:00,113.17,113.37,113.06,113.21,4600.0,113.17,113.37,113.06,113.21,4600.0
2008-03-28 11:15:00,113.16,113.59,113.03,113.44,6700.0,113.16,113.59,113.03,113.44,6700.0
2008-03-28 11:20:00,113.4,113.79,113.3,113.79,5300.0,113.4,113.79,113.3,113.79,5300.0
2008-03-28 11:25:00,113.72,113.81,113.61,113.61,3700.0,113.72,113.81,113.61,113.61,3700.0
2008-03-28 11:30:00,113.7,113.82,113.61,113.69,3300.0,113.7,113.82,113.61,113.69,3300.0
2008-03-28 11:35:00,113.78,113.8,113.55,113.62,3200.0,113.78,113.8,113.55,113.62,3200.0
2008-03-28 11:40:00,113.65,113.88,113.44,113.81,6700.0,113.65,113.88,113.44,113.81,6700.0
2008-03-28 11:45:00,113.77,114.12,113.75,113.92,4700.0,113.77,114.12,113.75,113.92,4700.0
2008-03-28 11:50:00,114.0,114.3,113.83,114.3,3300.0,114.0,114.3,113.83,114.3,3300.0
2008-03-28 11:55:00,114.35,114.62,114.25,114.42,5900.0,114.35,114.62,114.25,114.42,5900.0
2008-03-28 12:00:00,114.43,114.55,114.31,114.31,2000.0,114.43,114.55,114.31,114.31,2000.0
2008-03-28 12:05:00,114.29,114.42,113.98,114.2,4100.0,114.29,114.42,113.98,114.2,4100.0
2008-03-28 12:10:00,114.2,114.2,113.97,114.14,2700.0,114.2,114.2,113.97,114.14,2700.0
2008-03-28 12:15:00,114.12,114.24,113.85,113.89,4100.0,114.12,114.24,113.85,113.89,4100.0
2008-03-28 12:20:00,113.91,114.08,113.89,114.0,2400.0,113.91,114.08,113.89,114.0,2400.0
2008-03-28 12:25:00,114.04,114.34,114.01,114.28,3000.0,114.04,114.34,114.01,114.28,3000.0
2008-03-28 12:30:00,114.33,114.34,114.13,114.2,2500.0,114.33,114.34,114.13,114.2,2500.0
2008-03-28 12:35:00,114.17,114.33,113.95,114.33,4600.0,114.17,114.33,113.95,114.33,4600.0
2008-03-28 12:40:00,114.23,114.54,114.23,114.25,3700.0,114.23,114.54,114.23,114.25,3700.0
2008-03-28 12:45:00,114.19,114.36,114.17,114.24,1400.0,114.19,114.36,114.17,114.24,1400.0
2008-03-28 12:50:00,114.27,114.3,114.2,114.27,2600.0,114.27,114.3,114.2,114.27,2600.0
2008-03-28 12:55:00,114.22,114.28,114.15,114.26,1700.0,114.22,114.28,114.15,114.26,1700.0
2008-03-28 13:00:00,114.26,114.44,114.15,114.38,1300.0,114.26,114.44,114.15,114.38,1300.0
2008-03-28 13:05:00,114.33,114.4,114.19,114.23,1400.0,114.33,114.4,114.19,114.23,1400.0
2008-03-28 13:10:00,114.22,114.22,114.11,114.17,2100.0,114.22,114.22,114.11,114.17,2100.0
2008-03-28 13:15:00,114.13,114.15,114.1,114.14,900.0,114.13,114.15,114.1,114.14,900.0
2008-03-28 13:20:00,114.18,114.18,114.03,114.15,1500.0,114.18,114.18,114.03,114.15,1500.0
2008-03-28 13:25:00,114.18,114.23,114.12,114.23,500.0,114.18,114.23,114.12,114.23,500.0
2008-03-28 13:30:00,114.13,114.22,113.85,113.85,5000.0,114.13,114.22,113.85,113.85,5000.0
2008-03-28 13:35:00,113.85,113.95,113.8,113.92,1900.0,113.85,113.95,113.8,113.92,1900.0
2008-03-28 13:40:00,113.86,113.92,113.62,113.65,4300.0,113.86,113.92,113.62,113.65,4300.0
2008-03-28 13:45:00,113.63,113.83,113.56,113.74,2100.0,113.63,113.83,113.56,113.74,2100.0
2008-03-28 13:50:00,113.71,113.77,113.62,113.72,2100.0,113.71,113.77,113.62,113.72,2100.0
2008-03-28 13:55:00,113.76,113.76,113.55,113.59,2100.0,113.76,113.76,113.55,113.59,2100.0
2008-03-28 14:00:00,113.59,113.85,113.55,113.85,2200.0,113.59,113.85,113.55,113.85,2200.0
2008-03-28 14:05:00,113.81,113.85,113.57,113.69,8400.0,113.81,113.85,113.57,113.69,8400.0
2008-03-28 14:10:00,113.62,113.84,113.62,113.84,5200.0,113.62,113.84,113.62,113.84,5200.0
2008-03-28 14:15:00,113.77,113.91,113.7,113.72,3800.0,113.77,113.91,113.7,113.72,3800.0
2008-03-28 14:20:00,113.74,113.93,113.73,113.83,2200.0,113.74,113.93,113.73,113.83,2200.0
2008-03-28 14:25:00,113.84,113.96,113.6,113.63,5900.0,113.84,113.96,113.6,113.63,5900.0
2008-03-28 14:30:00,113.6,113.86,113.6,113.63,2700.0,113.6,113.86,113.6,113.63,2700.0
2008-03-28 14:35:00,113.61,113.63,113.51,113.58,3400.0,113.61,113.63,113.51,113.58,3400.0
2008-03-28 14:40:00,113.58,113.75,113.54,113.64,2300.0,113.58,113.75,113.54,113.64,2300.0
2008-03-28 14:45:00,113.64,113.77,113.6,113.76,4100.0,113.64,113.77,113.6,113.76,4100.0
2008-03-28 14:50:00,113.7,113.84,113.69,113.84,2400.0,113.7,113.84,113.69,113.84,2400.0
2008-03-28 14:55:00,113.8,114.01,113.79,113.89,5100.0,113.8,114.01,113.79,113.89,5100.0
2008-03-28 15:00:00,113.97,113.97,113.77,113.78,2000.0,113.97,113.97,113.77,113.78,2000.0
2008-03-28 15:05:00,113.8,113.8,113.52,113.56,3000.0,113.8,113.8,113.52,113.56,3000.0
2008-03-28 15:10:00,113.62,113.65,113.5,113.51,6000.0,113.62,113.65,113.5,113.51,6000.0
2008-03-28 15:15:00,113.5,113.5,113.08,113.25,12700.0,113.5,113.5,113.08,113.25,12700.0
2008-03-28 15:20:00,113.24,113.5,113.24,113.42,5700.0,113.24,113.5,113.24,113.42,5700.0
2008-03-28 15:25:00,113.32,113.49,113.32,113.37,3900.0,113.32,113.49,113.32,113.37,3900.0
2008-03-28 15:30:00,113.37,113.42,113.18,113.42,6200.0,113.37,113.42,113.18,113.42,6200.0
2008-03-28 15:35:00,113.41,113.47,113.15,113.15,5600.0,113.41,113.47,113.15,113.15,5600.0
2008-03-28 15:40:00,113.2,113.37,113.0,113.04,12400.0,113.2,113.37,113.0,113.04,12400.0
2008-03-28 15:45:00,113.04,113.44,112.87,113.21,30900.0,113.04,113.44,112.87,113.21,30900.0
2008-03-28 15:50:00,113.21,113.32,113.15,113.22,16100.0,113.21,113.32,113.15,113.22,16100.0
2008-03-28 15:55:00,113.25,113.32,113.01,113.32,28500.0,113.25,113.32,113.01,113.32,28500.0
2008-03-31 09:30:00,112.99,113.5,112.99,113.5,4300.0,112.99,113.5,112.99,113.5,4300.0
2008-03-31 09:35:00,113.38,113.38,112.93,113.18,2500.0,113.38,113.38,112.93,113.18,2500.0
2008-03-31 09:40:00,113.27,114.55,113.27,114.31,7900.0,113.27,114.55,113.27,114.31,7900.0
2008-03-31 09:45:00,114.35,114.7,114.34,114.47,6200.0,114.35,114.7,114.34,114.47,6200.0
2008-03-31 09:50:00,114.47,114.63,114.39,114.39,4300.0,114.47,114.63,114.39,114.39,4300.0
2008-03-31 09:55:00,114.42,114.61,114.37,114.41,2200.0,114.42,114.61,114.37,114.41,2200.0
2008-03-31 10:00:00,114.27,114.37,113.79,113.79,4100.0,114.27,114.37,113.79,113.79,4100.0
2008-03-31 10:05:00,113.78,113.78,113.5,113.65,2200.0,113.78,113.78,113.5,113.65,2200.0
2008-03-31 10:10:00,113.66,113.66,113.24,113.25,9400.0,113.66,113.66,113.24,113.25,9400.0
2008-03-31 10:15:00,113.28,113.37,113.0,113.24,7900.0,113.28,113.37,113.0,113.24,7900.0
2008-03-31 10:20:00,113.38,113.38,113.1,113.17,3900.0,113.38,113.38,113.1,113.17,3900.0
2008-03-31 10:25:00,113.17,113.17,112.56,112.65,4400.0,113.17,113.17,112.56,112.65,4400.0
2008-03-31 10:30:00,112.62,112.99,112.62,112.8,3400.0,112.62,112.99,112.62,112.8,3400.0
2008-03-31 10:35:00,112.81,113.07,112.78,113.07,1500.0,112.81,113.07,112.78,113.07,1500.0
2008-03-31 10:40:00,112.98,113.06,112.79,113.0,3300.0,112.98,113.06,112.79,113.0,3300.0
2008-03-31 10:45:00,113.11,113.42,113.03,113.23,3200.0,113.11,113.42,113.03,113.23,3200.0
2008-03-31 10:50:00,113.21,113.53,113.21,113.53,1200.0,113.21,113.53,113.21,113.53,1200.0
2008-03-31 10:55:00,113.53,114.0,113.53,114.0,2400.0,113.53,114.0,113.53,114.0,2400.0
2008-03-31 11:00:00,113.9,113.97,113.66,113.66,2900.0,113.9,113.97,113.66,113.66,2900.0
2008-03-31 11:05:00,113.62,113.77,113.42,113.43,5100.0,113.62,113.77,113.42,113.43,5100.0
2008-03-31 11:10:00,113.46,113.57,113.22,113.5,4800.0,113.46,113.57,113.22,113.5,4800.0
2008-03-31 11:15:00,113.53,113.53,113.23,113.42,6200.0,113.53,113.53,113.23,113.42,6200.0
2008-03-31 11:20:00,113.43,113.52,113.33,113.4,6300.0,113.43,113.52,113.33,113.4,6300.0
2008-03-31 11:25:00,113.35,113.53,113.17,113.25,8100.0,113.35,113.53,113.17,113.25,8100.0
2008-03-31 11:30:00,113.3,113.75,113.28,113.75,3600.0,113.3,113.75,113.28,113.75,3600.0
2008-03-31 11:35:00,113.74,113.88,113.69,113.79,7100.0,113.74,113.88,113.69,113.79,7100.0
2008-03-31 11:40:00,113.82,114.09,113.82,114.09,4200.0,113.82,114.09,113.82,114.09,4200.0
2008-03-31 11:45:00,114.09,114.22,114.01,114.17,8700.0,114.09,114.22,114.01,114.17,8700.0
2008-03-31 11:50:00,114.2,114.51,114.19,114.51,7400.0,114.2,114.51,114.19,114.51,7400.0
2008-03-31 11:55:00,114.47,114.62,114.33,114.45,10400.0,114.47,114.62,114.33,114.45,10400.0
2008-03-31 12:00:00,114.35,114.68,114.33,114.41,12100.0,114.35,114.68,114.33,114.41,12100.0
2008-03-31 12:05:00,114.41,114.53,114.38,114.45,4700.0,114.41,114.53,114.38,114.45,4700.0
2008-03-31 12:10:00,114.35,114.42,114.32,114.41,2300.0,114.35,114.42,114.32,114.41,2300.0
2008-03-31 12:15:00,114.35,114.48,114.3,114.39,2500.0,114.35,114.48,114.3,114.39,2500.0
2008-03-31 12:20:00,114.35,114.39,114.13,114.23,1700.0,114.35,114.39,114.13,114.23,1700.0
2008-03-31 12:25:00,114.23,114.46,114.08,114.46,3300.0,114.23,114.46,114.08,114.46,3300.0
2008-03-31 12:30:00,114.46,114.73,114.46,114.71,3300.0,114.46,114.73,114.46,114.71,3300.0
2008-03-31 12:35:00,114.71,114.81,114.68,114.79,4100.0,114.71,114.81,114.68,114.79,4100.0
2008-03-31 12:40:00,114.74,114.8,114.49,114.53,5200.0,114.74,114.8,114.49,114.53,5200.0
2008-03-31 12:45:00,114.66,114.73,114.64,114.72,1300.0,114.66,114.73,114.64,114.72,1300.0
2008-03-31 12:50:00,114.68,114.79,114.6,114.79,2800.0,114.68,114.79,114.6,114.79,2800.0
2008-03-31 12:55:00,114.79,115.01,114.79,114.93,5300.0,114.79,115.01,114.79,114.93,5300.0
2008-03-31 13:00:00,114.93,115.06,114.9,115.0,2500.0,114.93,115.06,114.9,115.0,2500.0
2008-03-31 13:05:00,114.99,115.21,114.99,115.16,3600.0,114.99,115.21,114.99,115.16,3600.0
2008-03-31 13:10:00,115.14,115.2,114.97,115.0,5000.0,115.14,115.2,114.97,115.0,5000.0
2008-03-31 13:15:00,115.03,115.06,114.93,114.98,1100.0,115.03,115.06,114.93,114.98,1100.0
2008-03-31 13:20:00,114.93,115.05,114.88,114.88,2600.0,114.93,115.05,114.88,114.88,2600.0
2008-03-31 13:25:00,114.87,115.03,114.81,115.03,4700.0,114.87,115.03,114.81,115.03,4700.0
2008-03-31 13:30:00,115.02,115.27,114.91,115.26,6100.0,115.02,115.27,114.91,115.26,6100.0
2008-03-31 13:35:00,115.26,115.41,115.25,115.31,3100.0,115.26,115.41,115.25,115.31,3100.0
2008-03-31 13:40:00,115.31,115.31,115.04,115.04,3600.0,115.31,115.31,115.04,115.04,3600.0
2008-03-31 13:45:00,115.0,115.07,114.93,115.03,2600.0,115.0,115.07,114.93,115.03,2600.0
2008-03-31 13:50:00,115.04,115.29,115.04,115.29,1800.0,115.04,115.29,115.04,115.29,1800.0
2008-03-31 13:55:00,115.45,115.45,115.17,115.2,2700.0,115.45,115.45,115.17,115.2,2700.0
2008-03-31 14:00:00,115.15,115.15,114.79,114.84,6700.0,115.15,115.15,114.79,114.84,6700.0
2008-03-31 14:05:00,114.81,114.88,114.51,114.56,3900.0,114.81,114.88,114.51,114.56,3900.0
2008-03-31 14:10:00,114.6,114.67,114.47,114.5,3800.0,114.6,114.67,114.47,114.5,3800.0
2008-03-31 14:15:00,114.54,114.56,114.27,114.3,3500.0,114.54,114.56,114.27,114.3,3500.0
2008-03-31 14:20:00,114.34,114.52,114.25,114.25,5400.0,114.34,114.52,114.25,114.25,5400.0
2008-03-31 14:25:00,114.33,114.53,114.28,114.53,3900.0,114.33,114.53,114.28,114.53,3900.0
2008-03-31 14:30:00,114.53,114.74,114.53,114.74,3200.0,114.53,114.74,114.53,114.74,3200.0
2008-03-31 14:35:00,114.75,114.81,114.55,114.81,5400.0,114.75,114.81,114.55,114.81,5400.0
2008-03-31 14:40:00,114.81,114.82,114.3,114.36,6800.0,114.81,114.82,114.3,114.36,6800.0
2008-03-31 14:45:00,114.35,114.38,114.17,114.17,4500.0,114.35,114.38,114.17,114.17,4500.0
2008-03-31 14:50:00,114.17,114.17,113.66,113.78,5000.0,114.17,114.17,113.66,113.78,5000.0
2008-03-31 14:55:00,113.78,113.94,113.76,113.88,2300.0,113.78,113.94,113.76,113.88,2300.0
2008-03-31 15:00:00,113.87,114.06,113.83,113.84,9300.0,113.87,114.06,113.83,113.84,9300.0
2008-03-31 15:05:00,113.88,114.03,113.78,113.97,8800.0,113.88,114.03,113.78,113.97,8800.0
2008-03-31 15:10:00,113.91,114.0,113.76,113.87,7800.0,113.91,114.0,113.76,113.87,7800.0
2008-03-31 15:15:00,113.83,113.96,113.75,113.9,13900.0,113.83,113.96,113.75,113.9,13900.0
2008-03-31 15:20:00,113.9,114.2,113.84,114.07,16700.0,113.9,114.2,113.84,114.07,16700.0
2008-03-31 15:25:00,114.09,114.23,113.7,113.77,35500.0,114.09,114.23,113.7,113.77,35500.0
2008-03-31 15:30:00,113.8,113.99,113.67,113.97,18600.0,113.8,113.99,113.67,113.97,18600.0
2008-03-31 15:35:00,113.99,114.1,113.9,114.05,15900.0,113.99,114.1,113.9,114.05,15900.0
2008-03-31 15:40:00,114.08,114.6,114.08,114.33,33100.0,114.08,114.6,114.08,114.33,33100.0
2008-03-31 15:45:00,114.29,114.68,114.25,114.55,19800.0,114.29,114.68,114.25,114.55,19800.0
2008-03-31 15:50:00,114.6,114.66,114.49,114.52,22300.0,114.6,114.66,114.49,114.52,22300.0
2008-03-31 15:55:00,114.53,114.62,114.13,114.14,24300.0,114.53,114.62,114.13,114.14,24300.0
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 08:45:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
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 08:55:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
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 09:05:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
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 09:15:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
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 09:25:00,113.83,113.83,113.83,113.83,0.0,113.83,113.83,113.83,113.83,0.0
2008-04-01 09:30:00,117.23,117.23,116.03,116.24,19900.0,117.23,117.23,116.03,116.24,19900.0
2008-04-01 09:35:00,116.24,116.49,116.16,116.4,9100.0,116.24,116.49,116.16,116.4,9100.0
2008-04-01 09:40:00,116.2,116.2,115.39,115.51,9600.0,116.2,116.2,115.39,115.51,9600.0
2008-04-01 09:45:00,115.65,115.99,115.65,115.99,4100.0,115.65,115.99,115.65,115.99,4100.0
2008-04-01 09:50:00,115.92,115.92,115.36,115.5,14500.0,115.92,115.92,115.36,115.5,14500.0
2008-04-01 09:55:00,115.55,115.75,115.47,115.58,10700.0,115.55,115.75,115.47,115.58,10700.0
2008-04-01 10:00:00,115.55,116.03,115.54,115.84,21200.0,115.55,116.03,115.54,115.84,21200.0
2008-04-01 10:05:00,115.79,115.99,115.64,115.88,12000.0,115.79,115.99,115.64,115.88,12000.0
2008-04-01 10:10:00,115.88,115.95,115.21,115.44,15700.0,115.88,115.95,115.21,115.44,15700.0
2008-04-01 10:15:00,115.5,116.0,115.47,116.0,7200.0,115.5,116.0,115.47,116.0,7200.0
2008-04-01 10:20:00,116.01,116.18,115.99,116.05,4400.0,116.01,116.18,115.99,116.05,4400.0
2008-04-01 10:25:00,116.07,116.35,115.77,116.21,23100.0,116.07,116.35,115.77,116.21,23100.0
2008-04-01 10:30:00,116.31,116.9,116.31,116.77,17300.0,116.31,116.9,116.31,116.77,17300.0
2008-04-01 10:35:00,116.87,117.31,116.73,117.25,19700.0,116.87,117.31,116.73,117.25,19700.0
2008-04-01 10:40:00,117.26,117.81,117.06,117.81,15200.0,117.26,117.81,117.06,117.81,15200.0
2008-04-01 10:45:00,117.81,117.81,117.35,117.35,17800.0,117.81,117.81,117.35,117.35,17800.0
2008-04-01 10:50:00,117.37,117.49,117.14,117.34,6400.0,117.37,117.49,117.14,117.34,6400.0
2008-04-01 10:55:00,117.27,117.4,117.19,117.3,9300.0,117.27,117.4,117.19,117.3,9300.0
2008-04-01 11:00:00,117.3,117.58,117.22,117.43,8300.0,117.3,117.58,117.22,117.43,8300.0
2008-04-01 11:05:00,117.43,117.76,117.36,117.75,7800.0,117.43,117.76,117.36,117.75,7800.0
2008-04-01 11:10:00,117.72,117.93,117.65,117.93,5000.0,117.72,117.93,117.65,117.93,5000.0
2008-04-01 11:15:00,117.88,118.08,117.88,118.04,4800.0,117.88,118.08,117.88,118.04,4800.0
2008-04-01 11:20:00,118.04,118.06,117.9,118.05,10500.0,118.04,118.06,117.9,118.05,10500.0
2008-04-01 11:25:00,118.05,118.19,118.01,118.07,4300.0,118.05,118.19,118.01,118.07,4300.0
2008-04-01 11:30:00,118.19,118.3,118.12,118.22,3400.0,118.19,118.3,118.12,118.22,3400.0
2008-04-01 11:35:00,118.34,118.47,118.3,118.37,3600.0,118.34,118.47,118.3,118.37,3600.0
2008-04-01 11:40:00,118.33,118.45,118.32,118.32,1800.0,118.33,118.45,118.32,118.32,1800.0
2008-04-01 11:45:00,118.35,118.38,118.26,118.3,3300.0,118.35,118.38,118.26,118.3,3300.0
2008-04-01 11:50:00,118.27,118.58,118.25,118.53,5700.0,118.27,118.58,118.25,118.53,5700.0
2008-04-01 11:55:00,118.62,119.0,118.53,118.99,7400.0,118.62,119.0,118.53,118.99,7400.0
2008-04-01 12:00:00,118.94,119.17,118.89,119.01,8600.0,118.94,119.17,118.89,119.01,8600.0
2008-04-01 12:05:00,118.94,119.37,118.92,119.15,6700.0,118.94,119.37,118.92,119.15,6700.0
2008-04-01 12:10:00,119.15,119.19,119.0,119.06,4500.0,119.15,119.19,119.0,119.06,4500.0
2008-04-01 12:15:00,119.09,119.61,119.03,119.35,6400.0,119.09,119.61,119.03,119.35,6400.0
2008-04-01 12:20:00,119.31,119.36,119.14,119.14,4500.0,119.31,119.36,119.14,119.14,4500.0
2008-04-01 12:25:00,119.15,119.19,119.02,119.08,2200.0,119.15,119.19,119.02,119.08,2200.0
2008-04-01 12:30:00,119.02,119.07,118.95,118.95,2600.0,119.02,119.07,118.95,118.95,2600.0
2008-04-01 12:35:00,118.95,118.97,118.84,118.85,2400.0,118.95,118.97,118.84,118.85,2400.0
2008-04-01 12:40:00,118.85,119.09,118.83,119.09,2600.0,118.85,119.09,118.83,119.09,2600.0
2008-04-01 12:45:00,119.09,119.11,118.96,118.96,2900.0,119.09,119.11,118.96,118.96,2900.0
2008-04-01 12:50:00,118.93,119.05,118.82,118.82,4800.0,118.93,119.05,118.82,118.82,4800.0
2008-04-01 12:55:00,118.82,118.86,118.72,118.72,1700.0,118.82,118.86,118.72,118.72,1700.0
2008-04-01 13:00:00,118.73,118.76,118.51,118.71,4100.0,118.73,118.76,118.51,118.71,4100.0
2008-04-01 13:05:00,118.76,118.83,118.73,118.78,2500.0,118.76,118.83,118.73,118.78,2500.0
2008-04-01 13:10:00,118.77,119.25,118.73,119.25,7300.0,118.77,119.25,118.73,119.25,7300.0
2008-04-01 13:15:00,119.22,119.48,119.21,119.4,5600.0,119.22,119.48,119.21,119.4,5600.0
2008-04-01 13:20:00,119.34,119.4,119.24,119.36,4800.0,119.34,119.4,119.24,119.36,4800.0
2008-04-01 13:25:00,119.4,119.49,119.33,119.37,3600.0,119.4,119.49,119.33,119.37,3600.0
2008-04-01 13:30:00,119.42,119.49,119.4,119.42,4400.0,119.42,119.49,119.4,119.42,4400.0
2008-04-01 13:35:00,119.42,119.5,119.38,119.41,7400.0,119.42,119.5,119.38,119.41,7400.0
2008-04-01 13:40:00,119.45,119.5,119.37,119.37,4200.0,119.45,119.5,119.37,119.37,4200.0
2008-04-01 13:45:00,119.45,119.45,119.37,119.39,700.0,119.45,119.45,119.37,119.39,700.0
2008-04-01 13:50:00,119.46,119.48,119.33,119.41,1600.0,119.46,119.48,119.33,119.41,1600.0
2008-04-01 13:55:00,119.4,119.4,119.14,119.34,3900.0,119.4,119.4,119.14,119.34,3900.0
2008-04-01 14:00:00,119.34,119.37,118.89,118.91,5900.0,119.34,119.37,118.89,118.91,5900.0
2008-04-01 14:05:00,119.0,119.16,118.89,119.16,3300.0,119.0,119.16,118.89,119.16,3300.0
2008-04-01 14:10:00,119.19,119.24,118.94,119.0,5900.0,119.19,119.24,118.94,119.0,5900.0
2008-04-01 14:15:00,118.93,119.13,118.83,118.86,6600.0,118.93,119.13,118.83,118.86,6600.0
2008-04-01 14:20:00,118.89,119.41,118.89,119.22,12500.0,118.89,119.41,118.89,119.22,12500.0
2008-04-01 14:25:00,119.29,119.37,118.97,119.0,7200.0,119.29,119.37,118.97,119.0,7200.0
2008-04-01 14:30:00,119.0,119.48,119.0,119.48,6500.0,119.0,119.48,119.0,119.48,6500.0
2008-04-01 14:35:00,119.38,119.49,119.27,119.35,11100.0,119.38,119.49,119.27,119.35,11100.0
2008-04-01 14:40:00,119.36,119.41,119.14,119.28,2700.0,119.36,119.41,119.14,119.28,2700.0
2008-04-01 14:45:00,119.24,119.37,119.21,119.37,1800.0,119.24,119.37,119.21,119.37,1800.0
2008-04-01 14:50:00,119.37,119.49,119.31,119.36,2400.0,119.37,119.49,119.31,119.36,2400.0
2008-04-01 14:55:00,119.37,119.41,119.09,119.09,3000.0,119.37,119.41,119.09,119.09,3000.0
2008-04-01 15:00:00,118.9,119.05,118.87,119.01,11700.0,118.9,119.05,118.87,119.01,11700.0
2008-04-01 15:05:00,119.04,119.32,119.04,119.15,5600.0,119.04,119.32,119.04,119.15,5600.0
2008-04-01 15:10:00,119.22,119.43,119.2,119.32,2900.0,119.22,119.43,119.2,119.32,2900.0
2008-04-01 15:15:00,119.22,119.42,119.09,119.2,4600.0,119.22,119.42,119.09,119.2,4600.0
2008-04-01 15:20:00,119.24,119.44,119.15,119.15,5600.0,119.24,119.44,119.15,119.15,5600.0
2008-04-01 15:25:00,119.15,119.34,119.09,119.29,8300.0,119.15,119.34,119.09,119.29,8300.0
2008-04-01 15:30:00,119.34,119.49,118.93,118.93,5700.0,119.34,119.49,118.93,118.93,5700.0
2008-04-01 15:35:00,118.92,119.22,118.68,119.17,14000.0,118.92,119.22,118.68,119.17,14000.0
2008-04-01 15:40:00,119.17,119.49,119.17,119.42,11400.0,119.17,119.49,119.17,119.42,11400.0
2008-04-01 15:45:00,119.48,119.51,119.33,119.36,17100.0,119.48,119.51,119.33,119.36,17100.0
2008-04-01 15:50:00,119.36,119.5,119.33,119.47,8000.0,119.36,119.5,119.33,119.47,8000.0
2008-04-01 15:55:00,119.49,119.51,119.39,119.45,13600.0,119.49,119.51,119.39,119.45,13600.0
2008-04-02 09:30:00,119.09,120.25,119.05,119.11,9600.0,119.09,120.25,119.05,119.11,9600.0
2008-04-02 09:35:00,119.17,119.23,118.8,118.86,12900.0,119.17,119.23,118.8,118.86,12900.0
2008-04-02 09:40:00,118.76,119.0,118.54,119.0,7900.0,118.76,119.0,118.54,119.0,7900.0
2008-04-02 09:45:00,119.0,119.13,118.61,118.62,8800.0,119.0,119.13,118.61,118.62,8800.0
2008-04-02 09:50:00,118.62,118.67,117.86,118.03,15600.0,118.62,118.67,117.86,118.03,15600.0
2008-04-02 09:55:00,118.04,118.19,117.9,118.01,11700.0,118.04,118.19,117.9,118.01,11700.0
2008-04-02 10:00:00,117.94,117.96,117.4,117.58,10300.0,117.94,117.96,117.4,117.58,10300.0
2008-04-02 10:05:00,117.6,117.81,117.5,117.71,8600.0,117.6,117.81,117.5,117.71,8600.0
2008-04-02 10:10:00,117.79,118.07,117.72,118.07,4500.0,117.79,118.07,117.72,118.07,4500.0
2008-04-02 10:15:00,118.01,118.3,118.01,118.18,8400.0,118.01,118.3,118.01,118.18,8400.0
2008-04-02 10:20:00,118.26,118.87,118.26,118.85,6100.0,118.26,118.87,118.26,118.85,6100.0
2008-04-02 10:25:00,118.89,119.2,118.89,119.2,5100.0,118.89,119.2,118.89,119.2,5100.0
2008-04-02 10:30:00,119.22,119.88,119.22,119.77,10300.0,119.22,119.88,119.22,119.77,10300.0
2008-04-02 10:35:00,119.76,120.0,119.68,119.84,7100.0,119.76,120.0,119.68,119.84,7100.0
2008-04-02 10:40:00,119.92,119.99,119.44,119.44,11400.0,119.92,119.99,119.44,119.44,11400.0
2008-04-02 10:45:00,119.47,119.89,119.45,119.64,7100.0,119.47,119.89,119.45,119.64,7100.0
2008-04-02 10:50:00,119.66,119.84,119.54,119.63,5300.0,119.66,119.84,119.54,119.63,5300.0
2008-04-02 10:55:00,119.67,120.0,119.54,120.0,5600.0,119.67,120.0,119.54,120.0,5600.0
2008-04-02 11:00:00,120.09,120.15,119.97,119.97,6800.0,120.09,120.15,119.97,119.97,6800.0
2008-04-02 11:05:00,119.86,119.87,119.62,119.75,2900.0,119.86,119.87,119.62,119.75,2900.0
2008-04-02 11:10:00,119.74,119.85,119.74,119.79,3900.0,119.74,119.85,119.74,119.79,3900.0
2008-04-02 11:15:00,119.79,119.8,119.71,119.74,2900.0,119.79,119.8,119.71,119.74,2900.0
2008-04-02 11:20:00,119.66,119.69,119.45,119.45,4500.0,119.66,119.69,119.45,119.45,4500.0
2008-04-02 11:25:00,119.45,119.64,119.45,119.64,6400.0,119.45,119.64,119.45,119.64,6400.0
2008-04-02 11:30:00,119.71,119.71,119.52,119.52,6700.0,119.71,119.71,119.52,119.52,6700.0
2008-04-02 11:35:00,119.52,119.65,119.48,119.48,5000.0,119.52,119.65,119.48,119.48,5000.0
2008-04-02 11:40:00,119.47,119.53,119.23,119.26,8500.0,119.47,119.53,119.23,119.26,8500.0
2008-04-02 11:45:00,119.34,119.67,119.3,119.67,4700.0,119.34,119.67,119.3,119.67,4700.0
2008-04-02 11:50:00,119.69,119.69,119.5,119.53,6200.0,119.69,119.69,119.5,119.53,6200.0
2008-04-02 11:55:00,119.6,119.96,119.55,119.75,5900.0,119.6,119.96,119.55,119.75,5900.0
2008-04-02 12:00:00,119.81,119.88,119.7,119.72,3300.0,119.81,119.88,119.7,119.72,3300.0
2008-04-02 12:05:00,119.72,119.94,119.72,119.75,4600.0,119.72,119.94,119.72,119.75,4600.0
2008-04-02 12:10:00,119.71,119.71,119.48,119.6,6100.0,119.71,119.71,119.48,119.6,6100.0
2008-04-02 12:15:00,119.54,119.58,119.46,119.53,5100.0,119.54,119.58,119.46,119.53,5100.0
2008-04-02 12:20:00,119.53,119.74,119.53,119.73,5200.0,119.53,119.74,119.53,119.73,5200.0
2008-04-02 12:25:00,119.79,119.79,119.4,119.4,4600.0,119.79,119.79,119.4,119.4,4600.0
2008-04-02 12:30:00,119.41,119.59,119.41,119.59,2800.0,119.41,119.59,119.41,119.59,2800.0
2008-04-02 12:35:00,119.57,119.57,119.24,119.25,2700.0,119.57,119.57,119.24,119.25,2700.0
2008-04-02 12:40:00,119.21,119.31,119.13,119.15,3500.0,119.21,119.31,119.13,119.15,3500.0
2008-04-02 12:45:00,119.18,119.31,119.15,119.24,4700.0,119.18,119.31,119.15,119.24,4700.0
2008-04-02 12:50:00,119.16,119.22,119.0,119.05,4300.0,119.16,119.22,119.0,119.05,4300.0
2008-04-02 12:55:00,119.06,119.18,118.96,119.1,4500.0,119.06,119.18,118.96,119.1,4500.0
2008-04-02 13:00:00,119.15,119.21,119.15,119.2,2700.0,119.15,119.21,119.15,119.2,2700.0
2008-04-02 13:05:00,119.19,119.19,118.67,118.74,7300.0,119.19,119.19,118.67,118.74,7300.0
2008-04-02 13:10:00,118.67,118.78,118.56,118.59,5800.0,118.67,118.78,118.56,118.59,5800.0
2008-04-02 13:15:00,118.63,118.88,118.62,118.79,5600.0,118.63,118.88,118.62,118.79,5600.0
2008-04-02 13:20:00,118.86,118.91,118.71,118.91,3000.0,118.86,118.91,118.71,118.91,3000.0
2008-04-02 13:25:00,118.87,119.08,118.87,118.88,4600.0,118.87,119.08,118.87,118.88,4600.0
2008-04-02 13:30:00,118.9,118.9,118.57,118.57,3900.0,118.9,118.9,118.57,118.57,3900.0
2008-04-02 13:35:00,118.6,118.9,118.58,118.9,4100.0,118.6,118.9,118.58,118.9,4100.0
2008-04-02 13:40:00,119.0,119.2,119.0,119.04,5600.0,119.0,119.2,119.0,119.04,5600.0
2008-04-02 13:45:00,119.09,119.26,119.08,119.22,2500.0,119.09,119.26,119.08,119.22,2500.0
2008-04-02 13:50:00,119.17,119.17,118.94,119.15,3900.0,119.17,119.17,118.94,119.15,3900.0
2008-04-02 13:55:00,119.05,119.15,118.86,118.86,3600.0,119.05,119.15,118.86,118.86,3600.0
2008-04-02 14:00:00,118.95,118.97,118.9,118.95,2200.0,118.95,118.97,118.9,118.95,2200.0
2008-04-02 14:05:00,118.99,119.12,118.94,119.12,5000.0,118.99,119.12,118.94,119.12,5000.0
2008-04-02 14:10:00,119.12,119.35,119.12,119.17,4100.0,119.12,119.35,119.12,119.17,4100.0
2008-04-02 14:15:00,119.12,119.13,118.95,119.03,4200.0,119.12,119.13,118.95,119.03,4200.0
2008-04-02 14:20:00,119.0,119.01,118.4,118.46,10100.0,119.0,119.01,118.4,118.46,10100.0
2008-04-02 14:25:00,118.46,118.49,118.24,118.24,5600.0,118.46,118.49,118.24,118.24,5600.0
2008-04-02 14:30:00,118.31,118.45,118.14,118.22,6800.0,118.31,118.45,118.14,118.22,6800.0
2008-04-02 14:35:00,118.22,118.23,117.79,118.14,7800.0,118.22,118.23,117.79,118.14,7800.0
2008-04-02 14:40:00,118.14,118.15,117.88,118.02,5400.0,118.14,118.15,117.88,118.02,5400.0
2008-04-02 14:45:00,118.06,118.1,117.77,117.77,5200.0,118.06,118.1,117.77,117.77,5200.0
2008-04-02 14:50:00,117.71,118.07,117.7,117.91,9100.0,117.71,118.07,117.7,117.91,9100.0
2008-04-02 14:55:00,118.06,118.08,117.97,118.04,1400.0,118.06,118.08,117.97,118.04,1400.0
2008-04-02 15:00:00,118.05,118.05,117.35,117.48,13600.0,118.05,118.05,117.35,117.48,13600.0
2008-04-02 15:05:00,117.49,117.61,117.4,117.6,7000.0,117.49,117.61,117.4,117.6,7000.0
2008-04-02 15:10:00,117.61,117.8,117.58,117.72,7700.0,117.61,117.8,117.58,117.72,7700.0
2008-04-02 15:15:00,117.68,117.9,117.52,117.78,8300.0,117.68,117.9,117.52,117.78,8300.0
2008-04-02 15:20:00,117.77,117.81,117.44,117.44,10900.0,117.77,117.81,117.44,117.44,10900.0
2008-04-02 15:25:00,117.44,117.74,117.37,117.73,7500.0,117.44,117.74,117.37,117.73,7500.0
2008-04-02 15:30:00,117.73,117.85,117.58,117.58,8400.0,117.73,117.85,117.58,117.58,8400.0
2008-04-02 15:35:00,117.57,117.76,117.38,117.54,11600.0,117.57,117.76,117.38,117.54,11600.0
2008-04-02 15:40:00,117.5,117.92,117.48,117.92,8100.0,117.5,117.92,117.48,117.92,8100.0
2008-04-02 15:45:00,117.81,117.92,117.61,117.92,8300.0,117.81,117.92,117.61,117.92,8300.0
2008-04-02 15:50:00,117.9,118.18,117.56,118.1,20000.0,117.9,118.18,117.56,118.1,20000.0
2008-04-02 15:55:00,118.18,118.18,117.91,118.13,26200.0,118.18,118.18,117.91,118.13,26200.0
2008-04-03 09:30:00,117.27,117.88,116.95,117.37,8700.0,117.27,117.88,116.95,117.37,8700.0
2008-04-03 09:35:00,117.45,117.63,116.81,116.81,6400.0,117.45,117.63,116.81,116.81,6400.0
2008-04-03 09:40:00,116.98,116.98,116.31,116.31,9200.0,116.98,116.98,116.31,116.31,9200.0
2008-04-03 09:45:00,116.33,116.69,116.26,116.55,6200.0,116.33,116.69,116.26,116.55,6200.0
2008-04-03 09:50:00,116.75,116.96,116.73,116.83,3300.0,116.75,116.96,116.73,116.83,3300.0
2008-04-03 09:55:00,116.86,117.16,116.76,117.16,7300.0,116.86,117.16,116.76,117.16,7300.0
2008-04-03 10:00:00,117.18,117.52,116.98,117.09,9400.0,117.18,117.52,116.98,117.09,9400.0
2008-04-03 10:05:00,117.09,117.66,117.09,117.5,6600.0,117.09,117.66,117.09,117.5,6600.0
2008-04-03 10:10:00,117.46,117.76,117.34,117.64,6100.0,117.46,117.76,117.34,117.64,6100.0
2008-04-03 10:15:00,117.61,117.76,117.47,117.55,4300.0,117.61,117.76,117.47,117.55,4300.0
2008-04-03 10:20:00,117.55,117.8,117.47,117.56,7600.0,117.55,117.8,117.47,117.56,7600.0
2008-04-03 10:25:00,117.5,117.64,117.41,117.53,5500.0,117.5,117.64,117.41,117.53,5500.0
2008-04-03 10:30:00,117.49,117.56,117.26,117.56,5100.0,117.49,117.56,117.26,117.56,5100.0
2008-04-03 10:35:00,117.53,117.74,117.4,117.51,3200.0,117.53,117.74,117.4,117.51,3200.0
2008-04-03 10:40:00,117.53,118.0,117.53,117.68,5000.0,117.53,118.0,117.53,117.68,5000.0
2008-04-03 10:45:00,117.65,117.69,117.41,117.5,6500.0,117.65,117.69,117.41,117.5,6500.0
2008-04-03 10:50:00,117.41,117.5,117.05,117.23,8000.0,117.41,117.5,117.05,117.23,8000.0
2008-04-03 10:55:00,117.24,117.34,117.05,117.06,6900.0,117.24,117.34,117.05,117.06,6900.0
2008-04-03 11:00:00,117.05,117.17,116.96,117.17,2600.0,117.05,117.17,116.96,117.17,2600.0
2008-04-03 11:05:00,117.19,117.31,117.16,117.29,1100.0,117.19,117.31,117.16,117.29,1100.0
2008-04-03 11:10:00,117.31,117.58,117.31,117.49,3100.0,117.31,117.58,117.31,117.49,3100.0
2008-04-03 11:15:00,117.57,117.79,117.54,117.78,3500.0,117.57,117.79,117.54,117.78,3500.0
2008-04-03 11:20:00,117.79,117.79,117.38,117.42,10200.0,117.79,117.79,117.38,117.42,10200.0
2008-04-03 11:25:00,117.46,117.61,117.42,117.61,3200.0,117.46,117.61,117.42,117.61,3200.0
2008-04-03 11:30:00,117.61,117.73,117.54,117.7,1800.0,117.61,117.73,117.54,117.7,1800.0
2008-04-03 11:35:00,117.7,117.7,117.39,117.55,5000.0,117.7,117.7,117.39,117.55,5000.0
2008-04-03 11:40:00,117.55,117.55,117.39,117.46,2300.0,117.55,117.55,117.39,117.46,2300.0
2008-04-03 11:45:00,117.4,117.63,117.39,117.58,4900.0,117.4,117.63,117.39,117.58,4900.0
2008-04-03 11:50:00,117.54,117.61,117.5,117.6,3200.0,117.54,117.61,117.5,117.6,3200.0
2008-04-03 11:55:00,117.61,117.79,117.44,117.55,5000.0,117.61,117.79,117.44,117.55,5000.0
2008-04-03 12:00:00,117.62,117.62,117.33,117.48,8000.0,117.62,117.62,117.33,117.48,8000.0
2008-04-03 12:05:00,117.62,117.76,117.5,117.5,2200.0,117.62,117.76,117.5,117.5,2200.0
2008-04-03 12:10:00,117.5,117.5,117.3,117.3,6000.0,117.5,117.5,117.3,117.3,6000.0
2008-04-03 12:15:00,117.31,117.45,117.3,117.45,2300.0,117.31,117.45,117.3,117.45,2300.0
2008-04-03 12:20:00,117.39,117.39,117.23,117.29,3900.0,117.39,117.39,117.23,117.29,3900.0
2008-04-03 12:25:00,117.26,117.34,117.26,117.3,1300.0,117.26,117.34,117.26,117.3,1300.0
2008-04-03 12:30:00,117.3,117.64,117.26,117.55,5300.0,117.3,117.64,117.26,117.55,5300.0
2008-04-03 12:35:00,117.65,117.88,117.57,117.88,3300.0,117.65,117.88,117.57,117.88,3300.0
2008-04-03 12:40:00,117.96,118.47,117.96,118.23,8800.0,117.96,118.47,117.96,118.23,8800.0
2008-04-03 12:45:00,118.25,118.25,117.98,118.08,3100.0,118.25,118.25,117.98,118.08,3100.0
2008-04-03 12:50:00,118.2,118.25,118.08,118.18,2700.0,118.2,118.25,118.08,118.18,2700.0
2008-04-03 12:55:00,118.13,118.26,118.13,118.25,1500.0,118.13,118.26,118.13,118.25,1500.0
2008-04-03 13:00:00,118.24,118.28,118.17,118.28,800.0,118.24,118.28,118.17,118.28,800.0
2008-04-03 13:05:00,118.2,118.27,118.1,118.22,1700.0,118.2,118.27,118.1,118.22,1700.0
2008-04-03 13:10:00,118.15,118.58,118.15,118.58,3200.0,118.15,118.58,118.15,118.58,3200.0
2008-04-03 13:15:00,118.62,118.65,118.43,118.65,2400.0,118.62,118.65,118.43,118.65,2400.0
2008-04-03 13:20:00,118.61,118.64,118.38,118.54,2800.0,118.61,118.64,118.38,118.54,2800.0
2008-04-03 13:25:00,118.56,118.63,118.36,118.42,2000.0,118.56,118.63,118.36,118.42,2000.0
2008-04-03 13:30:00,118.42,118.48,118.14,118.19,2500.0,118.42,118.48,118.14,118.19,2500.0
2008-04-03 13:35:00,118.27,118.45,118.27,118.29,3800.0,118.27,118.45,118.27,118.29,3800.0
2008-04-03 13:40:00,118.33,118.52,118.28,118.47,4900.0,118.33,118.52,118.28,118.47,4900.0
2008-04-03 13:45:00,118.52,118.84,118.47,118.84,6600.0,118.52,118.84,118.47,118.84,6600.0
2008-04-03 13:50:00,118.81,118.85,118.67,118.77,5600.0,118.81,118.85,118.67,118.77,5600.0
2008-04-03 13:55:00,118.75,118.75,118.3,118.33,2900.0,118.75,118.75,118.3,118.33,2900.0
2008-04-03 14:00:00,118.31,118.68,118.28,118.64,4000.0,118.31,118.68,118.28,118.64,4000.0
2008-04-03 14:05:00,118.71,118.71,118.36,118.59,4600.0,118.71,118.71,118.36,118.59,4600.0
2008-04-03 14:10:00,118.59,118.68,118.53,118.61,2400.0,118.59,118.68,118.53,118.61,2400.0
2008-04-03 14:15:00,118.62,118.62,118.38,118.4,1200.0,118.62,118.62,118.38,118.4,1200.0
2008-04-03 14:20:00,118.43,118.54,118.36,118.47,1300.0,118.43,118.54,118.36,118.47,1300.0
2008-04-03 14:25:00,118.46,118.59,118.42,118.58,2100.0,118.46,118.59,118.42,118.58,2100.0
2008-04-03 14:30:00,118.57,118.63,118.53,118.53,1500.0,118.57,118.63,118.53,118.53,1500.0
2008-04-03 14:35:00,118.55,118.55,118.2,118.34,3300.0,118.55,118.55,118.2,118.34,3300.0
2008-04-03 14:40:00,118.38,118.57,118.31,118.52,5200.0,118.38,118.57,118.31,118.52,5200.0
2008-04-03 14:45:00,118.43,118.48,118.34,118.39,1500.0,118.43,118.48,118.34,118.39,1500.0
2008-04-03 14:50:00,118.4,118.52,118.39,118.39,1100.0,118.4,118.52,118.39,118.39,1100.0
2008-04-03 14:55:00,118.46,118.51,118.28,118.41,2600.0,118.46,118.51,118.28,118.41,2600.0
2008-04-03 15:00:00,118.44,118.48,118.3,118.33,7600.0,118.44,118.48,118.3,118.33,7600.0
2008-04-03 15:05:00,118.36,118.45,118.26,118.34,4900.0,118.36,118.45,118.26,118.34,4900.0
2008-04-03 15:10:00,118.36,118.45,118.24,118.24,2200.0,118.36,118.45,118.24,118.24,2200.0
2008-04-03 15:15:00,118.32,118.33,118.08,118.1,4100.0,118.32,118.33,118.08,118.1,4100.0
2008-04-03 15:20:00,118.03,118.14,117.96,118.14,2900.0,118.03,118.14,117.96,118.14,2900.0
2008-04-03 15:25:00,118.03,118.13,117.9,117.99,3800.0,118.03,118.13,117.9,117.99,3800.0
2008-04-03 15:30:00,117.92,118.05,117.82,117.87,11600.0,117.92,118.05,117.82,117.87,11600.0
2008-04-03 15:35:00,117.86,117.98,117.81,117.86,8400.0,117.86,117.98,117.81,117.86,8400.0
2008-04-03 15:40:00,117.83,117.93,117.59,117.59,8800.0,117.83,117.93,117.59,117.59,8800.0
2008-04-03 15:45:00,117.63,117.78,117.48,117.61,11700.0,117.63,117.78,117.48,117.61,11700.0
2008-04-03 15:50:00,117.56,117.73,117.45,117.58,8700.0,117.56,117.73,117.45,117.58,8700.0
2008-04-03 15:55:00,117.69,117.98,117.69,117.77,14900.0,117.69,117.98,117.69,117.77,14900.0
2008-04-04 09:30:00,117.73,117.78,116.61,116.61,4900.0,117.73,117.78,116.61,116.61,4900.0
2008-04-04 09:35:00,116.72,117.35,116.61,117.17,5400.0,116.72,117.35,116.61,117.17,5400.0
2008-04-04 09:40:00,117.12,117.13,116.81,117.01,4200.0,117.12,117.13,116.81,117.01,4200.0
2008-04-04 09:45:00,117.06,117.21,116.51,116.58,4600.0,117.06,117.21,116.51,116.58,4600.0
2008-04-04 09:50:00,116.51,116.71,116.16,116.54,6500.0,116.51,116.71,116.16,116.54,6500.0
2008-04-04 09:55:00,116.48,117.41,116.48,117.16,3400.0,116.48,117.41,116.48,117.16,3400.0
2008-04-04 10:00:00,117.16,117.26,116.83,117.21,6400.0,117.16,117.26,116.83,117.21,6400.0
2008-04-04 10:05:00,117.21,117.21,117.03,117.15,9700.0,117.21,117.21,117.03,117.15,9700.0
2008-04-04 10:10:00,117.03,117.27,117.03,117.2,3600.0,117.03,117.27,117.03,117.2,3600.0
2008-04-04 10:15:00,117.1,117.26,117.09,117.25,3100.0,117.1,117.26,117.09,117.25,3100.0
2008-04-04 10:20:00,117.32,117.34,117.17,117.19,2800.0,117.32,117.34,117.17,117.19,2800.0
2008-04-04 10:25:00,117.19,117.5,117.17,117.44,6000.0,117.19,117.5,117.17,117.44,6000.0
2008-04-04 10:30:00,117.43,117.45,117.01,117.15,9500.0,117.43,117.45,117.01,117.15,9500.0
2008-04-04 10:35:00,117.15,117.32,117.01,117.11,9300.0,117.15,117.32,117.01,117.11,9300.0
2008-04-04 10:40:00,117.07,117.61,117.07,117.61,4500.0,117.07,117.61,117.07,117.61,4500.0
2008-04-04 10:45:00,117.58,117.66,117.42,117.66,2700.0,117.58,117.66,117.42,117.66,2700.0
2008-04-04 10:50:00,117.63,117.71,117.55,117.71,3500.0,117.63,117.71,117.55,117.71,3500.0
2008-04-04 10:55:00,117.67,117.7,117.37,117.37,2300.0,117.67,117.7,117.37,117.37,2300.0
2008-04-04 11:00:00,117.45,118.21,117.45,118.21,5000.0,117.45,118.21,117.45,118.21,5000.0
2008-04-04 11:05:00,118.18,118.32,118.08,118.29,3400.0,118.18,118.32,118.08,118.29,3400.0
2008-04-04 11:10:00,118.28,118.32,118.12,118.32,3000.0,118.28,118.32,118.12,118.32,3000.0
2008-04-04 11:15:00,118.37,118.6,118.22,118.22,3800.0,118.37,118.6,118.22,118.22,3800.0
2008-04-04 11:20:00,118.14,118.22,118.0,118.1,1500.0,118.14,118.22,118.0,118.1,1500.0
2008-04-04 11:25:00,118.0,118.42,118.0,118.42,2300.0,118.0,118.42,118.0,118.42,2300.0
2008-04-04 11:30:00,118.35,118.35,117.94,117.97,3400.0,118.35,118.35,117.94,117.97,3400.0
2008-04-04 11:35:00,118.04,118.04,117.91,117.91,1200.0,118.04,118.04,117.91,117.91,1200.0
2008-04-04 11:40:00,117.85,117.85,117.55,117.55,2600.0,117.85,117.85,117.55,117.55,2600.0
2008-04-04 11:45:00,117.62,117.62,117.4,117.46,1700.0,117.62,117.62,117.4,117.46,1700.0
2008-04-04 11:50:00,117.48,117.63,117.47,117.63,2200.0,117.48,117.63,117.47,117.63,2200.0
2008-04-04 11:55:00,117.58,117.58,117.25,117.33,3100.0,117.58,117.58,117.25,117.33,3100.0
2008-04-04 12:00:00,117.3,117.74,117.3,117.74,2000.0,117.3,117.74,117.3,117.74,2000.0
2008-04-04 12:05:00,117.65,118.05,117.65,118.05,8400.0,117.65,118.05,117.65,118.05,8400.0
2008-04-04 12:10:00,118.11,118.52,118.11,118.52,2700.0,118.11,118.52,118.11,118.52,2700.0
2008-04-04 12:15:00,118.6,118.72,118.54,118.63,3800.0,118.6,118.72,118.54,118.63,3800.0
2008-04-04 12:20:00,118.55,118.59,117.53,118.18,2600.0,118.55,118.59,117.53,118.18,2600.0
2008-04-04 12:25:00,118.29,118.43,118.2,118.43,1200.0,118.29,118.43,118.2,118.43,1200.0
2008-04-04 12:30:00,118.42,118.42,118.31,118.42,800.0,118.42,118.42,118.31,118.42,800.0
2008-04-04 12:35:00,118.41,118.55,118.41,118.55,3100.0,118.41,118.55,118.41,118.55,3100.0
2008-04-04 12:40:00,118.51,118.62,118.51,118.57,900.0,118.51,118.62,118.51,118.57,900.0
2008-04-04 12:45:00,118.62,118.62,118.27,118.4,2000.0,118.62,118.62,118.27,118.4,2000.0
2008-04-04 12:50:00,118.41,118.52,118.38,118.52,1100.0,118.41,118.52,118.38,118.52,1100.0
2008-04-04 12:55:00,118.42,118.63,118.41,118.6,1600.0,118.42,118.63,118.41,118.6,1600.0
2008-04-04 13:00:00,118.63,118.77,118.58,118.77,3600.0,118.63,118.77,118.58,118.77,3600.0
2008-04-04 13:05:00,118.74,118.75,118.4,118.61,5600.0,118.74,118.75,118.4,118.61,5600.0
2008-04-04 13:10:00,118.57,118.83,118.57,118.83,3200.0,118.57,118.83,118.57,118.83,3200.0
2008-04-04 13:15:00,118.89,118.89,118.74,118.78,1700.0,118.89,118.89,118.74,118.78,1700.0
2008-04-04 13:20:00,118.81,118.97,118.78,118.97,2300.0,118.81,118.97,118.78,118.97,2300.0
2008-04-04 13:25:00,118.97,119.02,118.88,118.92,3000.0,118.97,119.02,118.88,118.92,3000.0
2008-04-04 13:30:00,118.95,118.95,118.73,118.89,2000.0,118.95,118.95,118.73,118.89,2000.0
2008-04-04 13:35:00,118.81,118.89,118.55,118.61,1800.0,118.81,118.89,118.55,118.61,1800.0
2008-04-04 13:40:00,118.63,118.68,118.56,118.66,1700.0,118.63,118.68,118.56,118.66,1700.0
2008-04-04 13:45:00,118.64,118.78,118.64,118.71,1200.0,118.64,118.78,118.64,118.71,1200.0
2008-04-04 13:50:00,118.64,118.7,118.37,118.38,2900.0,118.64,118.7,118.37,118.38,2900.0
2008-04-04 13:55:00,118.51,118.51,118.43,118.5,800.0,118.51,118.51,118.43,118.5,800.0
2008-04-04 14:00:00,118.49,118.56,118.41,118.53,1600.0,118.49,118.56,118.41,118.53,1600.0
2008-04-04 14:05:00,118.56,118.56,118.2,118.32,3300.0,118.56,118.56,118.2,118.32,3300.0
2008-04-04 14:10:00,118.27,118.4,118.13,118.13,3100.0,118.27,118.4,118.13,118.13,3100.0
2008-04-04 14:15:00,118.1,118.26,117.92,118.04,5700.0,118.1,118.26,117.92,118.04,5700.0
2008-04-04 14:20:00,118.0,118.16,118.0,118.15,2300.0,118.0,118.16,118.0,118.15,2300.0
2008-04-04 14:25:00,118.07,118.14,117.78,117.87,4000.0,118.07,118.14,117.78,117.87,4000.0
2008-04-04 14:30:00,117.85,117.85,117.66,117.81,3500.0,117.85,117.85,117.66,117.81,3500.0
2008-04-04 14:35:00,117.91,117.96,117.79,117.96,1600.0,117.91,117.96,117.79,117.96,1600.0
2008-04-04 14:40:00,118.0,118.0,117.63,117.65,9800.0,118.0,118.0,117.63,117.65,9800.0
2008-04-04 14:45:00,117.65,117.73,117.64,117.73,4200.0,117.65,117.73,117.64,117.73,4200.0
2008-04-04 14:50:00,117.73,117.8,117.64,117.78,6400.0,117.73,117.8,117.64,117.78,6400.0
2008-04-04 14:55:00,117.78,117.9,117.66,117.66,3200.0,117.78,117.9,117.66,117.66,3200.0
2008-04-04 15:00:00,117.65,117.83,117.37,117.64,8200.0,117.65,117.83,117.37,117.64,8200.0
2008-04-04 15:05:00,117.63,117.66,117.48,117.54,2200.0,117.63,117.66,117.48,117.54,2200.0
2008-04-04 15:10:00,117.52,117.56,117.24,117.37,9700.0,117.52,117.56,117.24,117.37,9700.0
2008-04-04 15:15:00,117.36,117.45,117.2,117.27,5500.0,117.36,117.45,117.2,117.27,5500.0
2008-04-04 15:20:00,117.32,117.42,117.16,117.18,4900.0,117.32,117.42,117.16,117.18,4900.0
2008-04-04 15:25:00,117.14,117.36,117.01,117.16,7500.0,117.14,117.36,117.01,117.16,7500.0
2008-04-04 15:30:00,117.19,117.41,117.12,117.23,6200.0,117.19,117.41,117.12,117.23,6200.0
2008-04-04 15:35:00,117.24,117.42,117.06,117.06,6000.0,117.24,117.42,117.06,117.06,6000.0
2008-04-04 15:40:00,117.09,117.2,116.97,116.97,3700.0,117.09,117.2,116.97,116.97,3700.0
2008-04-04 15:45:00,117.06,117.06,116.76,116.91,6200.0,117.06,117.06,116.76,116.91,6200.0
2008-04-04 15:50:00,116.84,117.35,116.84,117.33,7500.0,116.84,117.35,116.84,117.33,7500.0
2008-04-04 15:55:00,117.39,117.51,117.13,117.5,25900.0,117.39,117.51,117.13,117.5,25900.0
2008-04-07 09:30:00,117.95,118.12,117.73,117.73,7500.0,117.95,118.12,117.73,117.73,7500.0
2008-04-07 09:35:00,117.82,117.82,116.93,116.94,12800.0,117.82,117.82,116.93,116.94,12800.0
2008-04-07 09:40:00,116.85,116.85,116.39,116.39,3700.0,116.85,116.85,116.39,116.39,3700.0
2008-04-07 09:45:00,116.39,116.43,116.18,116.31,6100.0,116.39,116.43,116.18,116.31,6100.0
2008-04-07 09:50:00,116.32,116.96,116.26,116.89,10700.0,116.32,116.96,116.26,116.89,10700.0
2008-04-07 09:55:00,116.83,117.15,116.73,117.04,7000.0,116.83,117.15,116.73,117.04,7000.0
2008-04-07 10:00:00,117.09,117.09,116.66,116.84,6500.0,117.09,117.09,116.66,116.84,6500.0
2008-04-07 10:05:00,116.84,116.84,116.29,116.29,3700.0,116.84,116.84,116.29,116.29,3700.0
2008-04-07 10:10:00,116.29,116.69,116.29,116.43,7000.0,116.29,116.69,116.29,116.43,7000.0
2008-04-07 10:15:00,116.43,116.71,116.26,116.52,6300.0,116.43,116.71,116.26,116.52,6300.0
2008-04-07 10:20:00,116.37,116.82,116.36,116.81,5000.0,116.37,116.82,116.36,116.81,5000.0
2008-04-07 10:25:00,116.78,116.78,116.43,116.47,2700.0,116.78,116.78,116.43,116.47,2700.0
2008-04-07 10:30:00,116.45,116.49,116.28,116.45,5300.0,116.45,116.49,116.28,116.45,5300.0
2008-04-07 10:35:00,116.43,116.68,116.41,116.59,4900.0,116.43,116.68,116.41,116.59,4900.0
2008-04-07 10:40:00,116.6,116.95,116.59,116.9,5200.0,116.6,116.95,116.59,116.9,5200.0
2008-04-07 10:45:00,116.95,117.03,116.87,116.87,8900.0,116.95,117.03,116.87,116.87,8900.0
2008-04-07 10:50:00,116.89,116.89,116.69,116.69,1600.0,116.89,116.89,116.69,116.69,1600.0
2008-04-07 10:55:00,116.76,117.07,116.67,116.97,6000.0,116.76,117.07,116.67,116.97,6000.0
2008-04-07 11:00:00,117.02,117.1,116.69,116.7,7300.0,117.02,117.1,116.69,116.7,7300.0
2008-04-07 11:05:00,116.71,116.71,116.43,116.51,5100.0,116.71,116.71,116.43,116.51,5100.0
2008-04-07 11:10:00,116.51,116.51,116.26,116.37,4900.0,116.51,116.51,116.26,116.37,4900.0
2008-04-07 11:15:00,116.33,116.77,116.32,116.77,7400.0,116.33,116.77,116.32,116.77,7400.0
2008-04-07 11:20:00,116.77,116.9,116.46,116.55,3800.0,116.77,116.9,116.46,116.55,3800.0
2008-04-07 11:25:00,116.46,116.48,116.34,116.34,3800.0,116.46,116.48,116.34,116.34,3800.0
2008-04-07 11:30:00,116.38,116.78,116.35,116.45,7700.0,116.38,116.78,116.35,116.45,7700.0
2008-04-07 11:35:00,116.5,116.62,116.4,116.53,4600.0,116.5,116.62,116.4,116.53,4600.0
2008-04-07 11:40:00,116.52,116.83,116.52,116.83,7500.0,116.52,116.83,116.52,116.83,7500.0
2008-04-07 11:45:00,116.84,117.0,116.76,116.85,4700.0,116.84,117.0,116.76,116.85,4700.0
2008-04-07 11:50:00,116.85,116.87,116.8,116.81,1700.0,116.85,116.87,116.8,116.81,1700.0
2008-04-07 11:55:00,116.8,116.85,116.78,116.81,3100.0,116.8,116.85,116.78,116.81,3100.0
2008-04-07 12:00:00,116.81,117.1,116.8,116.99,14900.0,116.81,117.1,116.8,116.99,14900.0
2008-04-07 12:05:00,116.96,117.06,116.95,117.06,6200.0,116.96,117.06,116.95,117.06,6200.0
2008-04-07 12:10:00,117.03,117.1,116.74,116.74,5400.0,117.03,117.1,116.74,116.74,5400.0
2008-04-07 12:15:00,116.76,116.83,116.68,116.72,3200.0,116.76,116.83,116.68,116.72,3200.0
2008-04-07 12:20:00,116.78,117.03,116.78,116.97,4900.0,116.78,117.03,116.78,116.97,4900.0
2008-04-07 12:25:00,116.95,117.15,116.95,117.04,9500.0,116.95,117.15,116.95,117.04,9500.0
2008-04-07 12:30:00,117.07,117.09,116.8,116.93,6500.0,117.07,117.09,116.8,116.93,6500.0
2008-04-07 12:35:00,117.02,117.16,116.97,117.1,12000.0,117.02,117.16,116.97,117.1,12000.0
2008-04-07 12:40:00,117.14,117.37,117.06,117.24,11300.0,117.14,117.37,117.06,117.24,11300.0
2008-04-07 12:45:00,117.19,117.21,116.89,116.89,5900.0,117.19,117.21,116.89,116.89,5900.0
2008-04-07 12:50:00,116.89,117.14,116.89,116.97,4900.0,116.89,117.14,116.89,116.97,4900.0
2008-04-07 12:55:00,117.01,117.01,116.84,117.0,4100.0,117.01,117.01,116.84,117.0,4100.0
2008-04-07 13:00:00,117.0,117.04,116.88,116.88,3200.0,117.0,117.04,116.88,116.88,3200.0
2008-04-07 13:05:00,116.88,117.0,116.87,116.89,3200.0,116.88,117.0,116.87,116.89,3200.0
2008-04-07 13:10:00,116.88,117.08,116.83,116.83,7300.0,116.88,117.08,116.83,116.83,7300.0
2008-04-07 13:15:00,116.91,116.96,116.82,116.82,2900.0,116.91,116.96,116.82,116.82,2900.0
2008-04-07 13:20:00,116.91,117.01,116.71,116.84,9600.0,116.91,117.01,116.71,116.84,9600.0
2008-04-07 13:25:00,116.84,116.87,116.7,116.85,8600.0,116.84,116.87,116.7,116.85,8600.0
2008-04-07 13:30:00,116.9,116.92,116.76,116.87,4000.0,116.9,116.92,116.76,116.87,4000.0
2008-04-07 13:35:00,116.87,117.01,116.87,116.89,4500.0,116.87,117.01,116.87,116.89,4500.0
2008-04-07 13:40:00,116.84,116.87,116.69,116.69,1800.0,116.84,116.87,116.69,116.69,1800.0
2008-04-07 13:45:00,116.74,117.02,116.71,117.02,4900.0,116.74,117.02,116.71,117.02,4900.0
2008-04-07 13:50:00,116.98,116.99,116.75,116.79,3200.0,116.98,116.99,116.75,116.79,3200.0
2008-04-07 13:55:00,116.73,116.86,116.73,116.77,2900.0,116.73,116.86,116.73,116.77,2900.0
2008-04-07 14:00:00,116.77,116.83,116.66,116.7,2600.0,116.77,116.83,116.66,116.7,2600.0
2008-04-07 14:05:00,116.68,116.76,116.6,116.66,3500.0,116.68,116.76,116.6,116.66,3500.0
2008-04-07 14:10:00,116.74,116.99,116.74,116.82,6900.0,116.74,116.99,116.74,116.82,6900.0
2008-04-07 14:15:00,116.9,117.02,116.81,116.81,3300.0,116.9,117.02,116.81,116.81,3300.0
2008-04-07 14:20:00,116.8,116.91,116.53,116.81,9500.0,116.8,116.91,116.53,116.81,9500.0
2008-04-07 14:25:00,116.79,116.93,116.61,116.61,4400.0,116.79,116.93,116.61,116.61,4400.0
2008-04-07 14:30:00,116.61,116.7,116.41,116.51,4500.0,116.61,116.7,116.41,116.51,4500.0
2008-04-07 14:35:00,116.44,116.55,116.31,116.54,4800.0,116.44,116.55,116.31,116.54,4800.0
2008-04-07 14:40:00,116.58,116.58,116.34,116.4,3000.0,116.58,116.58,116.34,116.4,3000.0
2008-04-07 14:45:00,116.37,116.47,116.22,116.22,5300.0,116.37,116.47,116.22,116.22,5300.0
2008-04-07 14:50:00,116.21,116.42,116.21,116.36,6000.0,116.21,116.42,116.21,116.36,6000.0
2008-04-07 14:55:00,116.4,116.4,116.14,116.14,2900.0,116.4,116.4,116.14,116.14,2900.0
2008-04-07 15:00:00,116.11,116.11,115.84,115.94,12800.0,116.11,116.11,115.84,115.94,12800.0
2008-04-07 15:05:00,115.93,115.99,115.76,115.85,6100.0,115.93,115.99,115.76,115.85,6100.0
2008-04-07 15:10:00,115.78,116.2,115.66,116.18,15000.0,115.78,116.2,115.66,116.18,15000.0
2008-04-07 15:15:00,116.16,116.16,115.98,116.09,9300.0,116.16,116.16,115.98,116.09,9300.0
2008-04-07 15:20:00,116.09,116.19,115.88,116.09,13000.0,116.09,116.19,115.88,116.09,13000.0
2008-04-07 15:25:00,116.08,116.31,115.81,116.16,12500.0,116.08,116.31,115.81,116.16,12500.0
2008-04-07 15:30:00,116.2,116.22,115.8,115.83,9100.0,116.2,116.22,115.8,115.83,9100.0
2008-04-07 15:35:00,115.8,116.0,115.69,115.84,7900.0,115.8,116.0,115.69,115.84,7900.0
2008-04-07 15:40:00,115.95,116.05,115.67,115.73,10200.0,115.95,116.05,115.67,115.73,10200.0
2008-04-07 15:45:00,115.73,115.92,115.63,115.75,7300.0,115.73,115.92,115.63,115.75,7300.0
2008-04-07 15:50:00,115.76,115.8,115.69,115.75,8100.0,115.76,115.8,115.69,115.75,8100.0
2008-04-07 15:55:00,115.71,115.85,115.68,115.82,13300.0,115.71,115.85,115.68,115.82,13300.0
2008-04-08 09:30:00,115.1,115.25,114.67,115.22,7500.0,115.1,115.25,114.67,115.22,7500.0
2008-04-08 09:35:00,115.25,115.25,114.92,115.25,2500.0,115.25,115.25,114.92,115.25,2500.0
2008-04-08 09:40:00,115.17,115.73,115.12,115.59,12300.0,115.17,115.73,115.12,115.59,12300.0
2008-04-08 09:45:00,115.58,115.76,115.35,115.66,9400.0,115.58,115.76,115.35,115.66,9400.0
2008-04-08 09:50:00,115.77,115.77,115.35,115.35,10700.0,115.77,115.77,115.35,115.35,10700.0
2008-04-08 09:55:00,115.35,115.98,115.11,115.97,6700.0,115.35,115.98,115.11,115.97,6700.0
2008-04-08 10:00:00,115.98,115.98,115.5,115.73,9500.0,115.98,115.98,115.5,115.73,9500.0
2008-04-08 10:05:00,115.63,115.8,115.48,115.76,6400.0,115.63,115.8,115.48,115.76,6400.0
2008-04-08 10:10:00,115.75,115.91,115.18,115.18,7800.0,115.75,115.91,115.18,115.18,7800.0
2008-04-08 10:15:00,115.23,115.42,115.17,115.4,5300.0,115.23,115.42,115.17,115.4,5300.0
2008-04-08 10:20:00,115.41,115.65,115.41,115.5,5500.0,115.41,115.65,115.41,115.5,5500.0
2008-04-08 10:25:00,115.47,115.66,115.47,115.66,5100.0,115.47,115.66,115.47,115.66,5100.0
2008-04-08 10:30:00,115.66,115.85,115.61,115.7,4100.0,115.66,115.85,115.61,115.7,4100.0
2008-04-08 10:35:00,115.66,116.0,115.66,115.92,3800.0,115.66,116.0,115.66,115.92,3800.0
2008-04-08 10:40:00,115.92,116.12,115.92,115.99,4600.0,115.92,116.12,115.92,115.99,4600.0
2008-04-08 10:45:00,115.92,116.05,115.77,115.77,2200.0,115.92,116.05,115.77,115.77,2200.0
2008-04-08 10:50:00,115.76,115.86,115.7,115.7,1500.0,115.76,115.86,115.7,115.7,1500.0
2008-04-08 10:55:00,115.84,116.01,115.71,116.01,3700.0,115.84,116.01,115.71,116.01,3700.0
2008-04-08 11:00:00,115.94,116.04,115.8,115.95,3200.0,115.94,116.04,115.8,115.95,3200.0
2008-04-08 11:05:00,115.98,116.0,115.88,116.0,5400.0,115.98,116.0,115.88,116.0,5400.0
2008-04-08 11:10:00,115.99,116.2,115.9,115.99,9000.0,115.99,116.2,115.9,115.99,9000.0
2008-04-08 11:15:00,115.92,116.09,115.91,116.09,4000.0,115.92,116.09,115.91,116.09,4000.0
2008-04-08 11:20:00,116.08,116.1,115.95,115.96,6400.0,116.08,116.1,115.95,115.96,6400.0
2008-04-08 11:25:00,115.9,116.04,115.9,115.94,3600.0,115.9,116.04,115.9,115.94,3600.0
2008-04-08 11:30:00,116.1,116.26,116.05,116.23,7000.0,116.1,116.26,116.05,116.23,7000.0
2008-04-08 11:35:00,116.25,116.28,116.0,116.0,13800.0,116.25,116.28,116.0,116.0,13800.0
2008-04-08 11:40:00,115.96,116.06,115.95,116.06,4000.0,115.96,116.06,115.95,116.06,4000.0
2008-04-08 11:45:00,116.06,116.18,115.85,115.85,7300.0,116.06,116.18,115.85,115.85,7300.0
2008-04-08 11:50:00,115.81,115.89,115.75,115.88,9400.0,115.81,115.89,115.75,115.88,9400.0
2008-04-08 11:55:00,115.85,115.98,115.84,115.98,2500.0,115.85,115.98,115.84,115.98,2500.0
2008-04-08 12:00:00,116.0,116.09,115.9,116.03,4900.0,116.0,116.09,115.9,116.03,4900.0
2008-04-08 12:05:00,116.11,116.11,115.95,116.0,3600.0,116.11,116.11,115.95,116.0,3600.0
2008-04-08 12:10:00,116.02,116.05,115.89,115.99,3800.0,116.02,116.05,115.89,115.99,3800.0
2008-04-08 12:15:00,115.92,116.05,115.92,116.04,2100.0,115.92,116.05,115.92,116.04,2100.0
2008-04-08 12:20:00,115.98,116.09,115.95,115.97,3300.0,115.98,116.09,115.95,115.97,3300.0
2008-04-08 12:25:00,115.95,116.06,115.95,115.95,5900.0,115.95,116.06,115.95,115.95,5900.0
2008-04-08 12:30:00,115.95,116.05,115.94,116.0,3200.0,115.95,116.05,115.94,116.0,3200.0
2008-04-08 12:35:00,116.01,116.07,115.95,115.97,2900.0,116.01,116.07,115.95,115.97,2900.0
2008-04-08 12:40:00,115.97,116.02,115.9,115.98,3700.0,115.97,116.02,115.9,115.98,3700.0
2008-04-08 12:45:00,115.95,116.12,115.95,115.96,5500.0,115.95,116.12,115.95,115.96,5500.0
2008-04-08 12:50:00,116.0,116.17,116.0,116.1,2900.0,116.0,116.17,116.0,116.1,2900.0
2008-04-08 12:55:00,116.17,116.28,116.1,116.28,1500.0,116.17,116.28,116.1,116.28,1500.0
2008-04-08 13:00:00,116.29,116.29,116.0,116.08,5000.0,116.29,116.29,116.0,116.08,5000.0
2008-04-08 13:05:00,116.02,116.02,115.95,116.0,2000.0,116.02,116.02,115.95,116.0,2000.0
2008-04-08 13:10:00,116.03,116.09,115.9,115.9,1700.0,116.03,116.09,115.9,115.9,1700.0
2008-04-08 13:15:00,115.9,116.02,115.9,115.9,2200.0,115.9,116.02,115.9,115.9,2200.0
2008-04-08 13:20:00,115.9,116.09,115.8,115.8,5200.0,115.9,116.09,115.8,115.8,5200.0
2008-04-08 13:25:00,115.82,115.87,115.6,115.61,2500.0,115.82,115.87,115.6,115.61,2500.0
2008-04-08 13:30:00,115.57,115.67,115.57,115.66,2200.0,115.57,115.67,115.57,115.66,2200.0
2008-04-08 13:35:00,115.64,115.77,115.64,115.66,2700.0,115.64,115.77,115.64,115.66,2700.0
2008-04-08 13:40:00,115.66,115.85,115.66,115.81,6700.0,115.66,115.85,115.66,115.81,6700.0
2008-04-08 13:45:00,115.78,115.97,115.73,115.95,7700.0,115.78,115.97,115.73,115.95,7700.0
2008-04-08 13:50:00,115.95,116.0,115.83,115.85,6600.0,115.95,116.0,115.83,115.85,6600.0
2008-04-08 13:55:00,115.83,115.96,115.79,115.93,3400.0,115.83,115.96,115.79,115.93,3400.0
2008-04-08 14:00:00,115.85,115.89,115.65,115.8,27000.0,115.85,115.89,115.65,115.8,27000.0
2008-04-08 14:05:00,115.75,115.87,115.7,115.7,10000.0,115.75,115.87,115.7,115.7,10000.0
2008-04-08 14:10:00,115.68,115.7,115.44,115.64,8200.0,115.68,115.7,115.44,115.64,8200.0
2008-04-08 14:15:00,115.64,115.73,115.56,115.6,4600.0,115.64,115.73,115.56,115.6,4600.0
2008-04-08 14:20:00,115.59,115.63,115.45,115.52,9200.0,115.59,115.63,115.45,115.52,9200.0
2008-04-08 14:25:00,115.55,115.89,115.53,115.86,9000.0,115.55,115.89,115.53,115.86,9000.0
2008-04-08 14:30:00,115.88,115.88,115.76,115.78,2600.0,115.88,115.88,115.76,115.78,2600.0
2008-04-08 14:35:00,115.72,115.87,115.72,115.87,6800.0,115.72,115.87,115.72,115.87,6800.0
2008-04-08 14:40:00,115.87,115.96,115.83,115.96,7300.0,115.87,115.96,115.83,115.96,7300.0
2008-04-08 14:45:00,115.96,116.11,115.93,116.11,5400.0,115.96,116.11,115.93,116.11,5400.0
2008-04-08 14:50:00,116.14,116.19,116.09,116.16,3800.0,116.14,116.19,116.09,116.16,3800.0
2008-04-08 14:55:00,116.13,116.24,116.06,116.24,5500.0,116.13,116.24,116.06,116.24,5500.0
2008-04-08 15:00:00,116.16,116.16,115.95,115.95,4500.0,116.16,116.16,115.95,115.95,4500.0
2008-04-08 15:05:00,115.98,116.12,115.9,116.06,8600.0,115.98,116.12,115.9,116.06,8600.0
2008-04-08 15:10:00,116.05,116.15,115.93,115.94,4900.0,116.05,116.15,115.93,115.94,4900.0
2008-04-08 15:15:00,115.93,116.06,115.93,116.03,3400.0,115.93,116.06,115.93,116.03,3400.0
2008-04-08 15:20:00,116.06,116.08,115.9,115.99,19800.0,116.06,116.08,115.9,115.99,19800.0
2008-04-08 15:25:00,116.0,116.15,115.64,116.04,31700.0,116.0,116.15,115.64,116.04,31700.0
2008-04-08 15:30:00,116.11,116.18,116.0,116.0,16700.0,116.11,116.18,116.0,116.0,16700.0
2008-04-08 15:35:00,116.0,116.12,116.0,116.0,8200.0,116.0,116.12,116.0,116.0,8200.0
2008-04-08 15:40:00,116.0,116.25,116.0,116.25,3900.0,116.0,116.25,116.0,116.25,3900.0
2008-04-08 15:45:00,116.35,116.42,116.17,116.17,2300.0,116.35,116.42,116.17,116.17,2300.0
2008-04-08 15:50:00,116.16,116.35,116.15,116.27,6100.0,116.16,116.35,116.15,116.27,6100.0
2008-04-08 15:55:00,116.24,116.24,116.05,116.06,13000.0,116.24,116.24,116.05,116.06,13000.0
2008-04-09 09:30:00,116.17,116.36,116.03,116.18,2700.0,116.17,116.36,116.03,116.18,2700.0
2008-04-09 09:35:00,116.19,116.37,115.97,115.98,2000.0,116.19,116.37,115.97,115.98,2000.0
2008-04-09 09:40:00,115.94,115.94,115.48,115.73,6800.0,115.94,115.94,115.48,115.73,6800.0
2008-04-09 09:45:00,115.82,116.05,115.57,115.96,12800.0,115.82,116.05,115.57,115.96,12800.0
2008-04-09 09:50:00,115.93,116.11,115.75,115.75,6900.0,115.93,116.11,115.75,115.75,6900.0
2008-04-09 09:55:00,115.75,116.24,115.7,116.24,8100.0,115.75,116.24,115.7,116.24,8100.0
2008-04-09 10:00:00,116.24,116.28,115.97,115.98,5100.0,116.24,116.28,115.97,115.98,5100.0
2008-04-09 10:05:00,116.09,116.17,115.87,116.08,4500.0,116.09,116.17,115.87,116.08,4500.0
2008-04-09 10:10:00,116.19,116.27,116.06,116.18,2600.0,116.19,116.27,116.06,116.18,2600.0
2008-04-09 10:15:00,116.19,116.3,116.19,116.22,1500.0,116.19,116.3,116.19,116.22,1500.0
2008-04-09 10:20:00,116.36,116.36,116.11,116.24,2300.0,116.36,116.36,116.11,116.24,2300.0
2008-04-09 10:25:00,116.21,116.35,115.95,116.23,9700.0,116.21,116.35,115.95,116.23,9700.0
2008-04-09 10:30:00,116.26,116.26,115.57,115.57,19200.0,116.26,116.26,115.57,115.57,19200.0
2008-04-09 10:35:00,115.57,115.57,115.28,115.29,5200.0,115.57,115.57,115.28,115.29,5200.0
2008-04-09 10:40:00,115.32,115.33,114.7,114.8,7900.0,115.32,115.33,114.7,114.8,7900.0
2008-04-09 10:45:00,114.81,115.13,114.8,114.89,5600.0,114.81,115.13,114.8,114.89,5600.0
2008-04-09 10:50:00,114.88,114.96,114.63,114.8,14500.0,114.88,114.96,114.63,114.8,14500.0
2008-04-09 10:55:00,114.81,114.97,114.72,114.97,9200.0,114.81,114.97,114.72,114.97,9200.0
2008-04-09 11:00:00,114.93,114.95,114.7,114.82,11400.0,114.93,114.95,114.7,114.82,11400.0
2008-04-09 11:05:00,114.83,114.84,114.66,114.71,12700.0,114.83,114.84,114.66,114.71,12700.0
2008-04-09 11:10:00,114.66,114.8,114.62,114.8,13500.0,114.66,114.8,114.62,114.8,13500.0
2008-04-09 11:15:00,114.69,114.85,114.69,114.7,7900.0,114.69,114.85,114.69,114.7,7900.0
2008-04-09 11:20:00,114.7,114.77,114.45,114.45,19500.0,114.7,114.77,114.45,114.45,19500.0
2008-04-09 11:25:00,114.45,114.48,114.23,114.23,20600.0,114.45,114.48,114.23,114.23,20600.0
2008-04-09 11:30:00,114.29,114.39,114.03,114.32,6000.0,114.29,114.39,114.03,114.32,6000.0
2008-04-09 11:35:00,114.21,114.25,114.03,114.03,4800.0,114.21,114.25,114.03,114.03,4800.0
2008-04-09 11:40:00,114.16,114.43,114.16,114.43,4600.0,114.16,114.43,114.16,114.43,4600.0
2008-04-09 11:45:00,114.42,114.45,114.42,114.42,3500.0,114.42,114.45,114.42,114.42,3500.0
2008-04-09 11:50:00,114.42,114.56,114.42,114.54,7400.0,114.42,114.56,114.42,114.54,7400.0
2008-04-09 11:55:00,114.44,114.61,114.37,114.5,6600.0,114.44,114.61,114.37,114.5,6600.0
2008-04-09 12:00:00,114.5,114.72,114.5,114.65,6600.0,114.5,114.72,114.5,114.65,6600.0
2008-04-09 12:05:00,114.65,114.66,114.5,114.66,1800.0,114.65,114.66,114.5,114.66,1800.0
2008-04-09 12:10:00,114.54,114.65,114.5,114.65,3700.0,114.54,114.65,114.5,114.65,3700.0
2008-04-09 12:15:00,114.59,114.64,114.55,114.55,700.0,114.59,114.64,114.55,114.55,700.0
2008-04-09 12:20:00,114.5,114.63,114.4,114.51,6700.0,114.5,114.63,114.4,114.51,6700.0
2008-04-09 12:25:00,114.5,114.62,114.44,114.52,3500.0,114.5,114.62,114.44,114.52,3500.0
2008-04-09 12:30:00,114.55,114.56,114.4,114.49,1800.0,114.55,114.56,114.4,114.49,1800.0
2008-04-09 12:35:00,114.45,114.55,114.4,114.55,1900.0,114.45,114.55,114.4,114.55,1900.0
2008-04-09 12:40:00,114.55,114.6,114.43,114.43,3100.0,114.55,114.6,114.43,114.43,3100.0
2008-04-09 12:45:00,114.43,114.46,114.38,114.38,4800.0,114.43,114.46,114.38,114.38,4800.0
2008-04-09 12:50:00,114.35,114.51,114.3,114.3,6700.0,114.35,114.51,114.3,114.3,6700.0
2008-04-09 12:55:00,114.3,114.3,114.15,114.15,4600.0,114.3,114.3,114.15,114.15,4600.0
2008-04-09 13:00:00,114.15,114.4,114.08,114.2,9200.0,114.15,114.4,114.08,114.2,9200.0
2008-04-09 13:05:00,114.16,114.16,113.68,113.86,16000.0,114.16,114.16,113.68,113.86,16000.0
2008-04-09 13:10:00,113.86,114.05,113.86,113.95,9200.0,113.86,114.05,113.86,113.95,9200.0
2008-04-09 13:15:00,113.92,114.02,113.9,113.92,5600.0,113.92,114.02,113.9,113.92,5600.0
2008-04-09 13:20:00,113.92,114.04,113.89,113.93,6500.0,113.92,114.04,113.89,113.93,6500.0
2008-04-09 13:25:00,113.93,114.14,113.93,114.0,12500.0,113.93,114.14,113.93,114.0,12500.0
2008-04-09 13:30:00,114.0,114.02,113.86,113.87,19600.0,114.0,114.02,113.86,113.87,19600.0
2008-04-09 13:35:00,113.9,113.9,113.79,113.86,1400.0,113.9,113.9,113.79,113.86,1400.0
2008-04-09 13:40:00,113.86,113.93,113.85,113.93,4000.0,113.86,113.93,113.85,113.93,4000.0
2008-04-09 13:45:00,114.0,114.02,113.92,114.02,7000.0,114.0,114.02,113.92,114.02,7000.0
2008-04-09 13:50:00,114.01,114.13,114.0,114.13,4500.0,114.01,114.13,114.0,114.13,4500.0
2008-04-09 13:55:00,114.12,114.33,114.12,114.3,3200.0,114.12,114.33,114.12,114.3,3200.0
2008-04-09 14:00:00,114.38,114.53,114.33,114.4,5200.0,114.38,114.53,114.33,114.4,5200.0
2008-04-09 14:05:00,114.4,114.53,114.28,114.44,5100.0,114.4,114.53,114.28,114.44,5100.0
2008-04-09 14:10:00,114.43,114.46,114.33,114.33,11600.0,114.43,114.46,114.33,114.33,11600.0
2008-04-09 14:15:00,114.33,114.44,114.25,114.36,9900.0,114.33,114.44,114.25,114.36,9900.0
2008-04-09 14:20:00,114.39,114.49,114.25,114.41,13500.0,114.39,114.49,114.25,114.41,13500.0
2008-04-09 14:25:00,114.37,114.45,114.25,114.45,7400.0,114.37,114.45,114.25,114.45,7400.0
2008-04-09 14:30:00,114.47,114.5,114.4,114.47,4800.0,114.47,114.5,114.4,114.47,4800.0
2008-04-09 14:35:00,114.42,114.48,114.14,114.44,6200.0,114.42,114.48,114.14,114.44,6200.0
2008-04-09 14:40:00,114.37,114.44,114.16,114.16,5500.0,114.37,114.44,114.16,114.16,5500.0
2008-04-09 14:45:00,114.15,114.3,114.15,114.16,5700.0,114.15,114.3,114.15,114.16,5700.0
2008-04-09 14:50:00,114.13,114.26,114.04,114.15,5900.0,114.13,114.26,114.04,114.15,5900.0
2008-04-09 14:55:00,114.15,114.4,114.05,114.15,6900.0,114.15,114.4,114.05,114.15,6900.0
2008-04-09 15:00:00,114.16,114.24,114.05,114.14,5600.0,114.16,114.24,114.05,114.14,5600.0
2008-04-09 15:05:00,114.16,114.37,114.15,114.23,13000.0,114.16,114.37,114.15,114.23,13000.0
2008-04-09 15:10:00,114.2,114.33,114.03,114.16,13600.0,114.2,114.33,114.03,114.16,13600.0
2008-04-09 15:15:00,114.21,114.48,114.18,114.48,7900.0,114.21,114.48,114.18,114.48,7900.0
2008-04-09 15:20:00,114.44,114.53,114.34,114.37,10600.0,114.44,114.53,114.34,114.37,10600.0
2008-04-09 15:25:00,114.37,114.46,114.18,114.26,12400.0,114.37,114.46,114.18,114.26,12400.0
2008-04-09 15:30:00,114.26,114.57,114.26,114.51,19400.0,114.26,114.57,114.26,114.51,19400.0
2008-04-09 15:35:00,114.51,114.8,114.5,114.74,16700.0,114.51,114.8,114.5,114.74,16700.0
2008-04-09 15:40:00,114.71,114.83,114.58,114.78,4800.0,114.71,114.83,114.58,114.78,4800.0
2008-04-09 15:45:00,114.81,114.81,114.6,114.6,11900.0,114.81,114.81,114.6,114.6,11900.0
2008-04-09 15:50:00,114.6,114.66,114.47,114.47,14500.0,114.6,114.66,114.47,114.47,14500.0
2008-04-09 15:55:00,114.48,114.5,113.9,114.37,29600.0,114.48,114.5,113.9,114.37,29600.0
2008-04-10 09:30:00,113.83,114.19,113.65,113.79,8000.0,113.83,114.19,113.65,113.79,8000.0
2008-04-10 09:35:00,113.79,114.25,113.71,114.24,20800.0,113.79,114.25,113.71,114.24,20800.0
2008-04-10 09:40:00,114.24,114.7,114.19,114.45,19200.0,114.24,114.7,114.19,114.45,19200.0
2008-04-10 09:45:00,114.33,114.73,114.3,114.35,14700.0,114.33,114.73,114.3,114.35,14700.0
2008-04-10 09:50:00,114.36,114.36,114.15,114.27,12100.0,114.36,114.36,114.15,114.27,12100.0
2008-04-10 09:55:00,114.31,114.45,114.27,114.37,5800.0,114.31,114.45,114.27,114.37,5800.0
2008-04-10 10:00:00,114.35,114.69,114.35,114.5,11500.0,114.35,114.69,114.35,114.5,11500.0
2008-04-10 10:05:00,114.52,115.21,114.52,115.04,6500.0,114.52,115.21,114.52,115.04,6500.0
2008-04-10 10:10:00,115.0,115.53,115.0,115.34,14100.0,115.0,115.53,115.0,115.34,14100.0
2008-04-10 10:15:00,115.37,115.48,115.35,115.48,8800.0,115.37,115.48,115.35,115.48,8800.0
2008-04-10 10:20:00,115.48,115.84,115.38,115.81,11000.0,115.48,115.84,115.38,115.81,11000.0
2008-04-10 10:25:00,115.82,115.84,115.33,115.46,13800.0,115.82,115.84,115.33,115.46,13800.0
2008-04-10 10:30:00,115.48,115.7,115.19,115.27,13300.0,115.48,115.7,115.19,115.27,13300.0
2008-04-10 10:35:00,115.27,115.41,115.27,115.36,10200.0,115.27,115.41,115.27,115.36,10200.0
2008-04-10 10:40:00,115.38,116.0,115.38,115.87,11200.0,115.38,116.0,115.38,115.87,11200.0
2008-04-10 10:45:00,115.89,116.47,115.87,116.37,9800.0,115.89,116.47,115.87,116.37,9800.0
2008-04-10 10:50:00,116.38,116.63,116.35,116.62,5000.0,116.38,116.63,116.35,116.62,5000.0
2008-04-10 10:55:00,116.62,116.8,116.37,116.67,10800.0,116.62,116.8,116.37,116.67,10800.0
2008-04-10 11:00:00,116.62,116.62,116.34,116.42,4000.0,116.62,116.62,116.34,116.42,4000.0
2008-04-10 11:05:00,116.42,116.58,116.39,116.58,4200.0,116.42,116.58,116.39,116.58,4200.0
2008-04-10 11:10:00,116.68,117.08,116.62,117.0,5600.0,116.68,117.08,116.62,117.0,5600.0
2008-04-10 11:15:00,117.03,117.06,116.88,116.97,8300.0,117.03,117.06,116.88,116.97,8300.0
2008-04-10 11:20:00,117.04,117.09,116.97,116.99,7400.0,117.04,117.09,116.97,116.99,7400.0
2008-04-10 11:25:00,117.03,117.1,116.88,116.88,8100.0,117.03,117.1,116.88,116.88,8100.0
2008-04-10 11:30:00,116.88,116.94,116.71,116.94,5000.0,116.88,116.94,116.71,116.94,5000.0
2008-04-10 11:35:00,116.98,117.08,116.84,116.88,7500.0,116.98,117.08,116.84,116.88,7500.0
2008-04-10 11:40:00,116.88,116.94,116.83,116.83,5000.0,116.88,116.94,116.83,116.83,5000.0
2008-04-10 11:45:00,116.83,116.97,116.83,116.92,2900.0,116.83,116.97,116.83,116.92,2900.0
2008-04-10 11:50:00,116.89,116.92,116.79,116.92,2700.0,116.89,116.92,116.79,116.92,2700.0
2008-04-10 11:55:00,116.92,117.0,116.88,116.93,5100.0,116.92,117.0,116.88,116.93,5100.0
2008-04-10 12:00:00,116.94,116.98,116.74,116.8,6200.0,116.94,116.98,116.74,116.8,6200.0
2008-04-10 12:05:00,116.82,116.83,116.6,116.66,6700.0,116.82,116.83,116.6,116.66,6700.0
2008-04-10 12:10:00,116.68,116.77,116.68,116.72,3000.0,116.68,116.77,116.68,116.72,3000.0
2008-04-10 12:15:00,116.77,116.83,116.65,116.72,5100.0,116.77,116.83,116.65,116.72,5100.0
2008-04-10 12:20:00,116.76,116.95,116.74,116.9,4500.0,116.76,116.95,116.74,116.9,4500.0
2008-04-10 12:25:00,116.9,116.93,116.9,116.9,7200.0,116.9,116.93,116.9,116.9,7200.0
2008-04-10 12:30:00,116.9,116.95,116.85,116.85,9600.0,116.9,116.95,116.85,116.85,9600.0
2008-04-10 12:35:00,116.86,117.0,116.85,116.98,9400.0,116.86,117.0,116.85,116.98,9400.0
2008-04-10 12:40:00,116.99,117.08,116.86,117.08,8500.0,116.99,117.08,116.86,117.08,8500.0
2008-04-10 12:45:00,117.04,117.05,116.75,116.79,10600.0,117.04,117.05,116.75,116.79,10600.0
2008-04-10 12:50:00,116.79,116.81,116.75,116.75,8400.0,116.79,116.81,116.75,116.75,8400.0
2008-04-10 12:55:00,116.76,116.76,116.7,116.7,1000.0,116.76,116.76,116.7,116.7,1000.0
2008-04-10 13:00:00,116.76,116.93,116.7,116.85,9200.0,116.76,116.93,116.7,116.85,9200.0
2008-04-10 13:05:00,116.86,117.03,116.86,117.0,8300.0,116.86,117.03,116.86,117.0,8300.0
2008-04-10 13:10:00,117.03,117.3,116.96,117.04,10400.0,117.03,117.3,116.96,117.04,10400.0
2008-04-10 13:15:00,117.0,117.1,117.0,117.0,2500.0,117.0,117.1,117.0,117.0,2500.0
2008-04-10 13:20:00,117.04,117.07,117.0,117.0,3000.0,117.04,117.07,117.0,117.0,3000.0
2008-04-10 13:25:00,117.01,117.08,116.94,117.02,4900.0,117.01,117.08,116.94,117.02,4900.0
2008-04-10 13:30:00,117.05,117.13,116.95,117.13,7900.0,117.05,117.13,116.95,117.13,7900.0
2008-04-10 13:35:00,117.06,117.11,117.04,117.04,1300.0,117.06,117.11,117.04,117.04,1300.0
2008-04-10 13:40:00,117.03,117.15,117.0,117.08,9200.0,117.03,117.15,117.0,117.08,9200.0
2008-04-10 13:45:00,117.04,117.09,117.0,117.01,2000.0,117.04,117.09,117.0,117.01,2000.0
2008-04-10 13:50:00,117.08,117.15,116.95,116.95,9200.0,117.08,117.15,116.95,116.95,9200.0
2008-04-10 13:55:00,116.95,117.04,116.85,116.87,8300.0,116.95,117.04,116.85,116.87,8300.0
2008-04-10 14:00:00,116.87,116.96,116.8,116.87,7100.0,116.87,116.96,116.8,116.87,7100.0
2008-04-10 14:05:00,116.87,116.92,116.8,116.92,6400.0,116.87,116.92,116.8,116.92,6400.0
2008-04-10 14:10:00,116.92,116.99,116.63,116.7,6100.0,116.92,116.99,116.63,116.7,6100.0
2008-04-10 14:15:00,116.7,116.95,116.63,116.75,3700.0,116.7,116.95,116.63,116.75,3700.0
2008-04-10 14:20:00,116.75,116.9,116.75,116.76,7700.0,116.75,116.9,116.75,116.76,7700.0
2008-04-10 14:25:00,116.78,116.78,116.59,116.59,6900.0,116.78,116.78,116.59,116.59,6900.0
2008-04-10 14:30:00,116.59,116.75,116.36,116.51,11300.0,116.59,116.75,116.36,116.51,11300.0
2008-04-10 14:35:00,116.58,116.63,116.5,116.56,6700.0,116.58,116.63,116.5,116.56,6700.0
2008-04-10 14:40:00,116.56,116.67,116.5,116.5,20600.0,116.56,116.67,116.5,116.5,20600.0
2008-04-10 14:45:00,116.56,116.72,116.56,116.68,6300.0,116.56,116.72,116.56,116.68,6300.0
2008-04-10 14:50:00,116.68,116.87,116.67,116.79,4300.0,116.68,116.87,116.67,116.79,4300.0
2008-04-10 14:55:00,116.79,116.95,116.75,116.84,6000.0,116.79,116.95,116.75,116.84,6000.0
2008-04-10 15:00:00,116.87,116.96,116.84,116.95,10400.0,116.87,116.96,116.84,116.95,10400.0
2008-04-10 15:05:00,116.95,116.96,116.88,116.92,10500.0,116.95,116.96,116.88,116.92,10500.0
2008-04-10 15:10:00,116.92,116.96,116.79,116.81,17900.0,116.92,116.96,116.79,116.81,17900.0
2008-04-10 15:15:00,116.81,116.94,116.75,116.81,12600.0,116.81,116.94,116.75,116.81,12600.0
2008-04-10 15:20:00,116.82,116.95,116.79,116.94,9000.0,116.82,116.95,116.79,116.94,9000.0
2008-04-10 15:25:00,116.92,116.94,116.69,116.75,10100.0,116.92,116.94,116.69,116.75,10100.0
2008-04-10 15:30:00,116.85,116.85,116.53,116.55,14200.0,116.85,116.85,116.53,116.55,14200.0
2008-04-10 15:35:00,116.53,116.7,116.45,116.53,22300.0,116.53,116.7,116.45,116.53,22300.0
2008-04-10 15:40:00,116.56,116.7,116.36,116.53,14800.0,116.56,116.7,116.36,116.53,14800.0
2008-04-10 15:45:00,116.53,116.64,116.47,116.55,29500.0,116.53,116.64,116.47,116.55,29500.0
2008-04-10 15:50:00,116.55,116.71,116.51,116.68,10500.0,116.55,116.71,116.51,116.68,10500.0
2008-04-10 15:55:00,116.68,116.75,116.42,116.75,20600.0,116.68,116.75,116.42,116.75,20600.0
2008-04-11 09:30:00,116.18,116.62,116.0,116.46,10500.0,116.18,116.62,116.0,116.46,10500.0
2008-04-11 09:35:00,116.58,117.23,116.51,117.11,9700.0,116.58,117.23,116.51,117.11,9700.0
2008-04-11 09:40:00,117.05,117.13,116.68,116.68,7200.0,117.05,117.13,116.68,116.68,7200.0
2008-04-11 09:45:00,116.78,116.87,116.37,116.72,8200.0,116.78,116.87,116.37,116.72,8200.0
2008-04-11 09:50:00,116.63,116.88,116.63,116.82,3200.0,116.63,116.88,116.63,116.82,3200.0
2008-04-11 09:55:00,116.82,117.24,116.57,117.17,10900.0,116.82,117.24,116.57,117.17,10900.0
2008-04-11 10:00:00,116.93,117.01,116.57,116.8,5500.0,116.93,117.01,116.57,116.8,5500.0
2008-04-11 10:05:00,116.77,116.77,116.08,116.09,6200.0,116.77,116.77,116.08,116.09,6200.0
2008-04-11 10:10:00,116.11,116.48,116.0,116.4,14600.0,116.11,116.48,116.0,116.4,14600.0
2008-04-11 10:15:00,116.38,116.57,116.3,116.46,16200.0,116.38,116.57,116.3,116.46,16200.0
2008-04-11 10:20:00,116.45,116.64,116.3,116.44,13000.0,116.45,116.64,116.3,116.44,13000.0
2008-04-11 10:25:00,116.45,116.61,116.26,116.26,12800.0,116.45,116.61,116.26,116.26,12800.0
2008-04-11 10:30:00,116.27,116.54,116.25,116.25,11900.0,116.27,116.54,116.25,116.25,11900.0
2008-04-11 10:35:00,116.31,116.47,116.31,116.34,3100.0,116.31,116.47,116.31,116.34,3100.0
2008-04-11 10:40:00,116.4,116.71,116.37,116.57,7000.0,116.4,116.71,116.37,116.57,7000.0
2008-04-11 10:45:00,116.57,117.23,116.57,117.15,20000.0,116.57,117.23,116.57,117.15,20000.0
2008-04-11 10:50:00,117.22,118.0,117.17,117.63,34500.0,117.22,118.0,117.17,117.63,34500.0
2008-04-11 10:55:00,117.7,117.86,117.29,117.48,9000.0,117.7,117.86,117.29,117.48,9000.0
2008-04-11 11:00:00,117.44,117.49,117.22,117.22,3500.0,117.44,117.49,117.22,117.22,3500.0
2008-04-11 11:05:00,117.15,117.63,117.11,117.53,7300.0,117.15,117.63,117.11,117.53,7300.0
2008-04-11 11:10:00,117.54,117.78,117.5,117.59,9600.0,117.54,117.78,117.5,117.59,9600.0
2008-04-11 11:15:00,117.56,117.56,117.4,117.44,7900.0,117.56,117.56,117.4,117.44,7900.0
2008-04-11 11:20:00,117.48,117.8,117.48,117.73,3500.0,117.48,117.8,117.48,117.73,3500.0
2008-04-11 11:25:00,117.88,117.92,117.64,117.64,2800.0,117.88,117.92,117.64,117.64,2800.0
2008-04-11 11:30:00,117.59,117.67,117.5,117.65,5000.0,117.59,117.67,117.5,117.65,5000.0
2008-04-11 11:35:00,117.59,117.59,117.54,117.59,1600.0,117.59,117.59,117.54,117.59,1600.0
2008-04-11 11:40:00,117.53,117.6,117.5,117.51,4600.0,117.53,117.6,117.5,117.51,4600.0
2008-04-11 11:45:00,117.51,117.67,117.5,117.67,2700.0,117.51,117.67,117.5,117.67,2700.0
2008-04-11 11:50:00,117.62,117.74,117.61,117.73,2700.0,117.62,117.74,117.61,117.73,2700.0
2008-04-11 11:55:00,117.73,118.05,117.73,118.0,11700.0,117.73,118.05,117.73,118.0,11700.0
2008-04-11 12:00:00,117.99,118.02,117.91,117.95,4200.0,117.99,118.02,117.91,117.95,4200.0
2008-04-11 12:05:00,117.9,117.9,117.7,117.77,4800.0,117.9,117.9,117.7,117.77,4800.0
2008-04-11 12:10:00,117.75,117.79,117.64,117.7,4300.0,117.75,117.79,117.64,117.7,4300.0
2008-04-11 12:15:00,117.7,117.75,117.61,117.75,3400.0,117.7,117.75,117.61,117.75,3400.0
2008-04-11 12:20:00,117.72,117.73,117.5,117.56,6700.0,117.72,117.73,117.5,117.56,6700.0
2008-04-11 12:25:00,117.56,117.62,117.5,117.5,3500.0,117.56,117.62,117.5,117.5,3500.0
2008-04-11 12:30:00,117.5,117.58,117.5,117.58,4800.0,117.5,117.58,117.5,117.58,4800.0
2008-04-11 12:35:00,117.54,117.55,117.5,117.51,4200.0,117.54,117.55,117.5,117.51,4200.0
2008-04-11 12:40:00,117.5,117.65,117.5,117.59,3000.0,117.5,117.65,117.5,117.59,3000.0
2008-04-11 12:45:00,117.51,117.69,117.48,117.62,7800.0,117.51,117.69,117.48,117.62,7800.0
2008-04-11 12:50:00,117.52,117.63,117.34,117.44,6900.0,117.52,117.63,117.34,117.44,6900.0
2008-04-11 12:55:00,117.41,117.44,117.41,117.41,4400.0,117.41,117.44,117.41,117.41,4400.0
2008-04-11 13:00:00,117.41,117.43,117.4,117.42,5700.0,117.41,117.43,117.4,117.42,5700.0
2008-04-11 13:05:00,117.44,117.47,117.41,117.41,1600.0,117.44,117.47,117.41,117.41,1600.0
2008-04-11 13:10:00,117.41,117.6,117.41,117.6,3700.0,117.41,117.6,117.41,117.6,3700.0
2008-04-11 13:15:00,117.6,117.74,117.57,117.63,2400.0,117.6,117.74,117.57,117.63,2400.0
2008-04-11 13:20:00,117.6,117.6,117.5,117.52,3700.0,117.6,117.6,117.5,117.52,3700.0
2008-04-11 13:25:00,117.56,117.56,117.46,117.46,3800.0,117.56,117.56,117.46,117.46,3800.0
2008-04-11 13:30:00,117.3,117.32,117.27,117.32,6900.0,117.3,117.32,117.27,117.32,6900.0
2008-04-11 13:35:00,117.33,117.4,117.29,117.4,8400.0,117.33,117.4,117.29,117.4,8400.0
2008-04-11 13:40:00,117.35,117.41,117.35,117.35,2900.0,117.35,117.41,117.35,117.35,2900.0
2008-04-11 13:45:00,117.35,117.39,117.33,117.35,6700.0,117.35,117.39,117.33,117.35,6700.0
2008-04-11 13:50:00,117.35,117.41,117.27,117.31,10900.0,117.35,117.41,117.27,117.31,10900.0
2008-04-11 13:55:00,117.37,117.42,117.32,117.34,3500.0,117.37,117.42,117.32,117.34,3500.0
2008-04-11 14:00:00,117.33,117.37,117.3,117.36,10800.0,117.33,117.37,117.3,117.36,10800.0
2008-04-11 14:05:00,117.32,117.43,117.28,117.37,4500.0,117.32,117.43,117.28,117.37,4500.0
2008-04-11 14:10:00,117.4,117.44,117.35,117.35,10900.0,117.4,117.44,117.35,117.35,10900.0
2008-04-11 14:15:00,117.35,117.38,117.26,117.3,10300.0,117.35,117.38,117.26,117.3,10300.0
2008-04-11 14:20:00,117.34,117.34,117.13,117.21,12400.0,117.34,117.34,117.13,117.21,12400.0
2008-04-11 14:25:00,117.25,117.34,117.25,117.3,5400.0,117.25,117.34,117.25,117.3,5400.0
2008-04-11 14:30:00,117.3,117.39,117.3,117.39,4200.0,117.3,117.39,117.3,117.39,4200.0
2008-04-11 14:35:00,117.37,117.4,117.33,117.33,3700.0,117.37,117.4,117.33,117.33,3700.0
2008-04-11 14:40:00,117.34,117.41,117.33,117.33,12800.0,117.34,117.41,117.33,117.33,12800.0
2008-04-11 14:45:00,117.33,117.42,117.33,117.41,6500.0,117.33,117.42,117.33,117.41,6500.0
2008-04-11 14:50:00,117.43,117.59,117.4,117.54,9800.0,117.43,117.59,117.4,117.54,9800.0
2008-04-11 14:55:00,117.57,117.6,117.4,117.4,18600.0,117.57,117.6,117.4,117.4,18600.0
2008-04-11 15:00:00,117.4,117.45,117.4,117.4,24900.0,117.4,117.45,117.4,117.4,24900.0
2008-04-11 15:05:00,117.42,117.5,117.42,117.44,23800.0,117.42,117.5,117.42,117.44,23800.0
2008-04-11 15:10:00,117.37,117.38,117.15,117.16,11000.0,117.37,117.38,117.15,117.16,11000.0
2008-04-11 15:15:00,117.15,117.26,117.15,117.26,6300.0,117.15,117.26,117.15,117.26,6300.0
2008-04-11 15:20:00,117.24,117.29,117.24,117.25,10800.0,117.24,117.29,117.24,117.25,10800.0
2008-04-11 15:25:00,117.28,117.31,117.25,117.26,11900.0,117.28,117.31,117.25,117.26,11900.0
2008-04-11 15:30:00,117.26,117.3,117.2,117.26,26100.0,117.26,117.3,117.2,117.26,26100.0
2008-04-11 15:35:00,117.26,117.28,117.23,117.25,13700.0,117.26,117.28,117.23,117.25,13700.0
2008-04-11 15:40:00,117.27,117.27,117.24,117.27,26500.0,117.27,117.27,117.24,117.27,26500.0
2008-04-11 15:45:00,117.26,117.31,117.08,117.08,17400.0,117.26,117.31,117.08,117.08,17400.0
2008-04-11 15:50:00,117.11,117.13,116.92,117.12,15500.0,117.11,117.13,116.92,117.12,15500.0
2008-04-11 15:55:00,117.1,117.13,117.02,117.05,27400.0,117.1,117.13,117.02,117.05,27400.0
2008-04-14 09:30:00,116.9,117.89,116.9,117.85,10300.0,116.9,117.89,116.9,117.85,10300.0
2008-04-14 09:35:00,117.74,118.13,117.69,118.09,6900.0,117.74,118.13,117.69,118.09,6900.0
2008-04-14 09:40:00,118.08,118.5,117.96,118.15,10900.0,118.08,118.5,117.96,118.15,10900.0
2008-04-14 09:45:00,118.15,118.29,118.09,118.17,11200.0,118.15,118.29,118.09,118.17,11200.0
2008-04-14 09:50:00,118.22,118.23,117.73,117.85,13500.0,118.22,118.23,117.73,117.85,13500.0
2008-04-14 09:55:00,117.75,117.84,117.53,117.66,14600.0,117.75,117.84,117.53,117.66,14600.0
2008-04-14 10:00:00,117.65,117.66,117.5,117.66,32100.0,117.65,117.66,117.5,117.66,32100.0
2008-04-14 10:05:00,117.6,117.73,117.6,117.71,14500.0,117.6,117.73,117.6,117.71,14500.0
2008-04-14 10:10:00,117.62,117.91,117.62,117.83,7100.0,117.62,117.91,117.62,117.83,7100.0
2008-04-14 10:15:00,117.87,117.96,117.75,117.85,8600.0,117.87,117.96,117.75,117.85,8600.0
2008-04-14 10:20:00,117.78,117.94,117.72,117.85,11900.0,117.78,117.94,117.72,117.85,11900.0
2008-04-14 10:25:00,117.84,117.97,117.83,117.9,4700.0,117.84,117.97,117.83,117.9,4700.0
2008-04-14 10:30:00,117.89,117.96,117.88,117.92,11300.0,117.89,117.96,117.88,117.92,11300.0
2008-04-14 10:35:00,117.89,117.93,117.81,117.85,8700.0,117.89,117.93,117.81,117.85,8700.0
2008-04-14 10:40:00,117.84,117.9,117.81,117.81,9400.0,117.84,117.9,117.81,117.81,9400.0
2008-04-14 10:45:00,117.8,117.81,117.37,117.44,13800.0,117.8,117.81,117.37,117.44,13800.0
2008-04-14 10:50:00,117.42,117.53,117.29,117.45,5600.0,117.42,117.53,117.29,117.45,5600.0
2008-04-14 10:55:00,117.4,118.25,117.4,118.25,10100.0,117.4,118.25,117.4,118.25,10100.0
2008-04-14 11:00:00,118.29,118.82,118.29,118.69,16500.0,118.29,118.82,118.29,118.69,16500.0
2008-04-14 11:05:00,118.68,118.75,118.3,118.31,9400.0,118.68,118.75,118.3,118.31,9400.0
2008-04-14 11:10:00,118.29,118.35,118.08,118.1,6000.0,118.29,118.35,118.08,118.1,6000.0
2008-04-14 11:15:00,118.18,118.36,118.16,118.25,5400.0,118.18,118.36,118.16,118.25,5400.0
2008-04-14 11:20:00,118.15,118.21,117.84,117.84,9000.0,118.15,118.21,117.84,117.84,9000.0
2008-04-14 11:25:00,117.94,117.94,117.02,117.05,22700.0,117.94,117.94,117.02,117.05,22700.0
2008-04-14 11:30:00,117.05,117.13,116.99,117.13,18800.0,117.05,117.13,116.99,117.13,18800.0
2008-04-14 11:35:00,117.21,117.49,117.11,117.49,9000.0,117.21,117.49,117.11,117.49,9000.0
2008-04-14 11:40:00,117.49,117.8,117.4,117.75,21900.0,117.49,117.8,117.4,117.75,21900.0
2008-04-14 11:45:00,117.81,117.99,117.71,117.93,11200.0,117.81,117.99,117.71,117.93,11200.0
2008-04-14 11:50:00,117.88,118.05,117.73,117.85,19000.0,117.88,118.05,117.73,117.85,19000.0
2008-04-14 11:55:00,117.91,117.95,117.75,117.88,4000.0,117.91,117.95,117.75,117.88,4000.0
2008-04-14 12:00:00,117.86,117.86,117.75,117.76,24600.0,117.86,117.86,117.75,117.76,24600.0
2008-04-14 12:05:00,117.76,117.96,117.75,117.96,6300.0,117.76,117.96,117.75,117.96,6300.0
2008-04-14 12:10:00,117.97,117.97,117.75,117.76,5200.0,117.97,117.97,117.75,117.76,5200.0
2008-04-14 12:15:00,117.82,117.82,117.75,117.79,4500.0,117.82,117.82,117.75,117.79,4500.0
2008-04-14 12:20:00,117.75,117.83,117.75,117.8,4900.0,117.75,117.83,117.75,117.8,4900.0
2008-04-14 12:25:00,117.78,118.23,117.78,118.15,4300.0,117.78,118.23,117.78,118.15,4300.0
2008-04-14 12:30:00,118.16,118.22,118.11,118.11,2500.0,118.16,118.22,118.11,118.11,2500.0
2008-04-14 12:35:00,118.11,118.11,117.93,117.93,1900.0,118.11,118.11,117.93,117.93,1900.0
2008-04-14 12:40:00,117.95,117.95,117.88,117.93,1900.0,117.95,117.95,117.88,117.93,1900.0
2008-04-14 12:45:00,117.94,117.96,117.88,117.88,1800.0,117.94,117.96,117.88,117.88,1800.0
2008-04-14 12:50:00,117.92,117.97,117.85,117.94,6600.0,117.92,117.97,117.85,117.94,6600.0
2008-04-14 12:55:00,118.02,118.02,117.84,117.95,3100.0,118.02,118.02,117.84,117.95,3100.0
2008-04-14 13:00:00,117.95,118.01,117.95,117.95,3500.0,117.95,118.01,117.95,117.95,3500.0
2008-04-14 13:05:00,118.0,118.0,117.95,118.0,2200.0,118.0,118.0,117.95,118.0,2200.0
2008-04-14 13:10:00,118.0,118.05,118.0,118.0,5800.0,118.0,118.05,118.0,118.0,5800.0
2008-04-14 13:15:00,118.06,118.09,117.95,118.02,6300.0,118.06,118.09,117.95,118.02,6300.0
2008-04-14 13:20:00,117.95,118.03,117.95,117.99,1700.0,117.95,118.03,117.95,117.99,1700.0
2008-04-14 13:25:00,118.03,118.1,117.95,117.98,10500.0,118.03,118.1,117.95,117.98,10500.0
2008-04-14 13:30:00,117.97,117.98,117.78,117.79,16100.0,117.97,117.98,117.78,117.79,16100.0
2008-04-14 13:35:00,117.79,117.86,117.79,117.82,2000.0,117.79,117.86,117.79,117.82,2000.0
2008-04-14 13:40:00,117.75,117.78,117.67,117.75,4400.0,117.75,117.78,117.67,117.75,4400.0
2008-04-14 13:45:00,117.66,117.73,117.5,117.5,2900.0,117.66,117.73,117.5,117.5,2900.0
2008-04-14 13:50:00,117.49,117.55,117.48,117.5,16200.0,117.49,117.55,117.48,117.5,16200.0
2008-04-14 13:55:00,117.5,117.5,117.38,117.4,15700.0,117.5,117.5,117.38,117.4,15700.0
2008-04-14 14:00:00,117.43,117.47,117.4,117.41,5600.0,117.43,117.47,117.4,117.41,5600.0
2008-04-14 14:05:00,117.44,117.44,117.27,117.27,7600.0,117.44,117.44,117.27,117.27,7600.0
2008-04-14 14:10:00,117.25,117.31,117.23,117.23,4000.0,117.25,117.31,117.23,117.23,4000.0
2008-04-14 14:15:00,117.22,117.31,117.1,117.13,4500.0,117.22,117.31,117.1,117.13,4500.0
2008-04-14 14:20:00,117.17,117.21,117.1,117.13,3500.0,117.17,117.21,117.1,117.13,3500.0
2008-04-14 14:25:00,117.19,117.19,117.13,117.18,3100.0,117.19,117.19,117.13,117.18,3100.0
2008-04-14 14:30:00,117.14,117.27,117.13,117.22,5700.0,117.14,117.27,117.13,117.22,5700.0
2008-04-14 14:35:00,117.22,117.28,117.21,117.21,4500.0,117.22,117.28,117.21,117.21,4500.0
2008-04-14 14:40:00,117.23,117.25,117.2,117.24,6200.0,117.23,117.25,117.2,117.24,6200.0
2008-04-14 14:45:00,117.26,117.28,117.2,117.25,8600.0,117.26,117.28,117.2,117.25,8600.0
2008-04-14 14:50:00,117.25,117.29,117.21,117.21,12700.0,117.25,117.29,117.21,117.21,12700.0
2008-04-14 14:55:00,117.23,117.27,117.21,117.23,7600.0,117.23,117.27,117.21,117.23,7600.0
2008-04-14 15:00:00,117.24,117.36,117.24,117.35,8400.0,117.24,117.36,117.24,117.35,8400.0
2008-04-14 15:05:00,117.32,117.5,117.3,117.49,33200.0,117.32,117.5,117.3,117.49,33200.0
2008-04-14 15:10:00,117.5,117.5,117.41,117.42,19900.0,117.5,117.5,117.41,117.42,19900.0
2008-04-14 15:15:00,117.44,117.64,117.43,117.53,29200.0,117.44,117.64,117.43,117.53,29200.0
2008-04-14 15:20:00,117.59,117.59,117.29,117.35,7200.0,117.59,117.59,117.29,117.35,7200.0
2008-04-14 15:25:00,117.29,117.38,117.06,117.13,10900.0,117.29,117.38,117.06,117.13,10900.0
2008-04-14 15:30:00,117.1,117.23,117.05,117.13,7400.0,117.1,117.23,117.05,117.13,7400.0
2008-04-14 15:35:00,117.16,117.22,117.1,117.18,6200.0,117.16,117.22,117.1,117.18,6200.0
2008-04-14 15:40:00,117.25,117.4,117.24,117.34,19900.0,117.25,117.4,117.24,117.34,19900.0
2008-04-14 15:45:00,117.38,117.39,117.29,117.29,6900.0,117.38,117.39,117.29,117.29,6900.0
2008-04-14 15:50:00,117.29,117.29,117.15,117.15,7700.0,117.29,117.29,117.15,117.15,7700.0
2008-04-14 15:55:00,117.14,117.2,116.93,117.04,44400.0,117.14,117.2,116.93,117.04,44400.0
2008-04-15 09:30:00,117.39,117.7,117.38,117.6,9900.0,117.39,117.7,117.38,117.6,9900.0
2008-04-15 09:35:00,117.65,117.9,116.75,117.57,23600.0,117.65,117.9,116.75,117.57,23600.0
2008-04-15 09:40:00,117.79,117.79,117.64,117.75,10800.0,117.79,117.79,117.64,117.75,10800.0
2008-04-15 09:45:00,117.66,118.29,117.65,118.16,10000.0,117.66,118.29,117.65,118.16,10000.0
2008-04-15 09:50:00,118.27,118.52,118.13,118.42,4400.0,118.27,118.52,118.13,118.42,4400.0
2008-04-15 09:55:00,118.52,118.68,118.36,118.45,7600.0,118.52,118.68,118.36,118.45,7600.0
2008-04-15 10:00:00,118.44,118.44,117.95,118.19,9000.0,118.44,118.44,117.95,118.19,9000.0
2008-04-15 10:05:00,118.19,118.19,117.9,117.92,10100.0,118.19,118.19,117.9,117.92,10100.0
2008-04-15 10:10:00,117.87,118.07,117.87,117.99,8500.0,117.87,118.07,117.87,117.99,8500.0
2008-04-15 10:15:00,118.0,118.04,117.86,118.0,4200.0,118.0,118.04,117.86,118.0,4200.0
2008-04-15 10:20:00,117.92,118.31,117.91,118.08,14800.0,117.92,118.31,117.91,118.08,14800.0
2008-04-15 10:25:00,118.02,118.12,117.7,118.05,10400.0,118.02,118.12,117.7,118.05,10400.0
2008-04-15 10:30:00,118.15,118.39,118.0,118.12,11500.0,118.15,118.39,118.0,118.12,11500.0
2008-04-15 10:35:00,118.12,118.6,118.12,118.5,15300.0,118.12,118.6,118.12,118.5,15300.0
2008-04-15 10:40:00,118.6,118.6,118.46,118.52,5500.0,118.6,118.6,118.46,118.52,5500.0
2008-04-15 10:45:00,118.45,119.0,118.42,119.0,13800.0,118.45,119.0,118.42,119.0,13800.0
2008-04-15 10:50:00,118.9,118.96,118.39,118.5,13100.0,118.9,118.96,118.39,118.5,13100.0
2008-04-15 10:55:00,118.39,118.56,118.25,118.52,6700.0,118.39,118.56,118.25,118.52,6700.0
2008-04-15 11:00:00,118.57,118.66,118.5,118.65,9700.0,118.57,118.66,118.5,118.65,9700.0
2008-04-15 11:05:00,118.59,118.63,118.36,118.5,12600.0,118.59,118.63,118.36,118.5,12600.0
2008-04-15 11:10:00,118.5,118.63,118.37,118.44,10100.0,118.5,118.63,118.37,118.44,10100.0
2008-04-15 11:15:00,118.4,118.73,118.37,118.7,11000.0,118.4,118.73,118.37,118.7,11000.0
2008-04-15 11:20:00,118.64,118.96,118.54,118.87,6400.0,118.64,118.96,118.54,118.87,6400.0
2008-04-15 11:25:00,118.98,118.98,118.79,118.88,3300.0,118.98,118.98,118.79,118.88,3300.0
2008-04-15 11:30:00,118.85,118.86,118.45,118.51,6700.0,118.85,118.86,118.45,118.51,6700.0
2008-04-15 11:35:00,118.54,118.64,118.44,118.47,9400.0,118.54,118.64,118.44,118.47,9400.0
2008-04-15 11:40:00,118.56,118.65,118.34,118.59,6700.0,118.56,118.65,118.34,118.59,6700.0
2008-04-15 11:45:00,118.62,118.62,118.47,118.53,6200.0,118.62,118.62,118.47,118.53,6200.0
2008-04-15 11:50:00,118.5,118.56,118.39,118.53,8500.0,118.5,118.56,118.39,118.53,8500.0
2008-04-15 11:55:00,118.45,118.51,118.3,118.3,3000.0,118.45,118.51,118.3,118.3,3000.0
2008-04-15 12:00:00,118.27,118.5,118.21,118.39,15500.0,118.27,118.5,118.21,118.39,15500.0
2008-04-15 12:05:00,118.4,118.4,118.18,118.31,8300.0,118.4,118.4,118.18,118.31,8300.0
2008-04-15 12:10:00,118.21,118.27,118.06,118.06,2300.0,118.21,118.27,118.06,118.06,2300.0
2008-04-15 12:15:00,118.06,118.13,117.91,117.94,2100.0,118.06,118.13,117.91,117.94,2100.0
2008-04-15 12:20:00,117.98,118.23,117.75,118.16,20200.0,117.98,118.23,117.75,118.16,20200.0
2008-04-15 12:25:00,118.1,118.16,118.0,118.07,4700.0,118.1,118.16,118.0,118.07,4700.0
2008-04-15 12:30:00,118.11,118.35,118.06,118.31,8300.0,118.11,118.35,118.06,118.31,8300.0
2008-04-15 12:35:00,118.31,118.34,118.29,118.33,1800.0,118.31,118.34,118.29,118.33,1800.0
2008-04-15 12:40:00,118.33,118.33,118.25,118.25,1500.0,118.33,118.33,118.25,118.25,1500.0
2008-04-15 12:45:00,118.24,118.26,118.17,118.17,2100.0,118.24,118.26,118.17,118.17,2100.0
2008-04-15 12:50:00,118.18,118.28,118.14,118.28,3400.0,118.18,118.28,118.14,118.28,3400.0
2008-04-15 12:55:00,118.28,118.3,118.22,118.22,800.0,118.28,118.3,118.22,118.22,800.0
2008-04-15 13:00:00,118.23,118.26,118.08,118.11,3400.0,118.23,118.26,118.08,118.11,3400.0
2008-04-15 13:05:00,118.1,118.13,118.06,118.08,2800.0,118.1,118.13,118.06,118.08,2800.0
2008-04-15 13:10:00,118.08,118.2,118.0,118.2,9500.0,118.08,118.2,118.0,118.2,9500.0
2008-04-15 13:15:00,118.2,118.24,118.02,118.02,6200.0,118.2,118.24,118.02,118.02,6200.0
2008-04-15 13:20:00,118.07,118.13,118.01,118.13,1600.0,118.07,118.13,118.01,118.13,1600.0
2008-04-15 13:25:00,118.17,118.2,118.1,118.1,4300.0,118.17,118.2,118.1,118.1,4300.0
2008-04-15 13:30:00,118.13,118.19,118.02,118.19,1800.0,118.13,118.19,118.02,118.19,1800.0
2008-04-15 13:35:00,118.19,118.2,118.02,118.03,3000.0,118.19,118.2,118.02,118.03,3000.0
2008-04-15 13:40:00,118.06,118.2,118.06,118.14,1500.0,118.06,118.2,118.06,118.14,1500.0
2008-04-15 13:45:00,118.24,118.45,118.17,118.33,14400.0,118.24,118.45,118.17,118.33,14400.0
2008-04-15 13:50:00,118.33,118.37,118.21,118.28,8000.0,118.33,118.37,118.21,118.28,8000.0
2008-04-15 13:55:00,118.3,118.3,118.17,118.17,3100.0,118.3,118.3,118.17,118.17,3100.0
2008-04-15 14:00:00,118.25,118.3,118.03,118.13,3000.0,118.25,118.3,118.03,118.13,3000.0
2008-04-15 14:05:00,118.09,118.3,118.06,118.16,6600.0,118.09,118.3,118.06,118.16,6600.0
2008-04-15 14:10:00,118.19,118.4,118.17,118.32,3800.0,118.19,118.4,118.17,118.32,3800.0
2008-04-15 14:15:00,118.39,118.41,118.15,118.15,1900.0,118.39,118.41,118.15,118.15,1900.0
2008-04-15 14:20:00,118.17,118.35,118.1,118.33,2900.0,118.17,118.35,118.1,118.33,2900.0
2008-04-15 14:25:00,118.35,118.54,118.34,118.36,3000.0,118.35,118.54,118.34,118.36,3000.0
2008-04-15 14:30:00,118.45,118.61,118.45,118.5,2800.0,118.45,118.61,118.45,118.5,2800.0
2008-04-15 14:35:00,118.51,118.59,118.46,118.51,1800.0,118.51,118.59,118.46,118.51,1800.0
2008-04-15 14:40:00,118.5,118.54,118.4,118.47,1600.0,118.5,118.54,118.4,118.47,1600.0
2008-04-15 14:45:00,118.47,118.61,118.33,118.42,4800.0,118.47,118.61,118.33,118.42,4800.0
2008-04-15 14:50:00,118.42,118.54,118.4,118.46,4300.0,118.42,118.54,118.4,118.46,4300.0
2008-04-15 14:55:00,118.46,118.53,118.3,118.43,5600.0,118.46,118.53,118.3,118.43,5600.0
2008-04-15 15:00:00,118.47,118.49,118.32,118.41,4700.0,118.47,118.49,118.32,118.41,4700.0
2008-04-15 15:05:00,118.4,118.46,118.21,118.21,5500.0,118.4,118.46,118.21,118.21,5500.0
2008-04-15 15:10:00,118.2,118.47,118.2,118.42,4400.0,118.2,118.47,118.2,118.42,4400.0
2008-04-15 15:15:00,118.42,118.53,118.29,118.48,6600.0,118.42,118.53,118.29,118.48,6600.0
2008-04-15 15:20:00,118.46,118.74,118.46,118.66,5500.0,118.46,118.74,118.46,118.66,5500.0
2008-04-15 15:25:00,118.66,118.66,118.37,118.63,22100.0,118.66,118.66,118.37,118.63,22100.0
2008-04-15 15:30:00,118.68,118.75,118.42,118.47,26400.0,118.68,118.75,118.42,118.47,26400.0
2008-04-15 15:35:00,118.48,118.59,118.41,118.41,4200.0,118.48,118.59,118.41,118.41,4200.0
2008-04-15 15:40:00,118.46,118.46,118.23,118.32,16100.0,118.46,118.46,118.23,118.32,16100.0
2008-04-15 15:45:00,118.4,118.54,118.28,118.31,14200.0,118.4,118.54,118.28,118.31,14200.0
2008-04-15 15:50:00,118.28,118.5,118.28,118.34,15900.0,118.28,118.5,118.28,118.34,15900.0
2008-04-15 15:55:00,118.35,118.66,118.34,118.6,20600.0,118.35,118.66,118.34,118.6,20600.0
2008-04-16 09:30:00,119.09,119.22,119.09,119.22,3400.0,119.09,119.22,119.09,119.22,3400.0
2008-04-16 09:35:00,119.14,119.14,118.63,118.65,18900.0,119.14,119.14,118.63,118.65,18900.0
2008-04-16 09:40:00,118.59,119.18,118.54,119.11,16000.0,118.59,119.18,118.54,119.11,16000.0
2008-04-16 09:45:00,119.11,119.88,119.11,119.79,17100.0,119.11,119.88,119.11,119.79,17100.0
2008-04-16 09:50:00,119.83,119.87,119.66,119.77,13900.0,119.83,119.87,119.66,119.77,13900.0
2008-04-16 09:55:00,119.73,119.75,119.41,119.44,8500.0,119.73,119.75,119.41,119.44,8500.0
2008-04-16 10:00:00,119.41,119.56,119.32,119.46,9900.0,119.41,119.56,119.32,119.46,9900.0
2008-04-16 10:05:00,119.45,119.45,119.05,119.08,13100.0,119.45,119.45,119.05,119.08,13100.0
2008-04-16 10:10:00,119.03,119.21,119.03,119.21,9800.0,119.03,119.21,119.03,119.21,9800.0
2008-04-16 10:15:00,119.31,119.88,119.22,119.83,9500.0,119.31,119.88,119.22,119.83,9500.0
2008-04-16 10:20:00,119.82,120.0,119.77,119.88,19800.0,119.82,120.0,119.77,119.88,19800.0
2008-04-16 10:25:00,119.9,120.0,119.81,119.9,8100.0,119.9,120.0,119.81,119.9,8100.0
2008-04-16 10:30:00,119.93,120.13,119.89,120.11,12300.0,119.93,120.13,119.89,120.11,12300.0
2008-04-16 10:35:00,120.02,120.09,119.48,119.48,18900.0,120.02,120.09,119.48,119.48,18900.0
2008-04-16 10:40:00,119.41,119.46,119.06,119.11,2500.0,119.41,119.46,119.06,119.11,2500.0
2008-04-16 10:45:00,119.11,119.23,119.06,119.23,9100.0,119.11,119.23,119.06,119.23,9100.0
2008-04-16 10:50:00,119.23,119.38,119.2,119.27,6800.0,119.23,119.38,119.2,119.27,6800.0
2008-04-16 10:55:00,119.3,119.31,119.19,119.27,4800.0,119.3,119.31,119.19,119.27,4800.0
2008-04-16 11:00:00,119.27,119.27,119.08,119.19,5500.0,119.27,119.27,119.08,119.19,5500.0
2008-04-16 11:05:00,119.15,119.21,118.73,118.75,9900.0,119.15,119.21,118.73,118.75,9900.0
2008-04-16 11:10:00,118.75,119.03,118.73,119.03,5700.0,118.75,119.03,118.73,119.03,5700.0
2008-04-16 11:15:00,119.03,119.25,119.01,119.18,6200.0,119.03,119.25,119.01,119.18,6200.0
2008-04-16 11:20:00,119.25,119.54,119.25,119.54,4300.0,119.25,119.54,119.25,119.54,4300.0
2008-04-16 11:25:00,119.46,119.46,119.3,119.43,5600.0,119.46,119.46,119.3,119.43,5600.0
2008-04-16 11:30:00,119.43,119.66,119.4,119.62,3800.0,119.43,119.66,119.4,119.62,3800.0
2008-04-16 11:35:00,119.67,120.15,119.58,120.15,4500.0,119.67,120.15,119.58,120.15,4500.0
2008-04-16 11:40:00,120.1,120.17,119.91,119.91,5300.0,120.1,120.17,119.91,119.91,5300.0
2008-04-16 11:45:00,119.84,119.87,119.71,119.71,1800.0,119.84,119.87,119.71,119.71,1800.0
2008-04-16 11:50:00,119.75,119.92,119.75,119.91,5100.0,119.75,119.92,119.75,119.91,5100.0
2008-04-16 11:55:00,119.87,120.16,119.86,119.98,4700.0,119.87,120.16,119.86,119.98,4700.0
2008-04-16 12:00:00,120.01,120.09,119.94,120.09,3600.0,120.01,120.09,119.94,120.09,3600.0
2008-04-16 12:05:00,120.13,120.2,120.12,120.2,2900.0,120.13,120.2,120.12,120.2,2900.0
2008-04-16 12:10:00,120.2,120.29,119.0,120.21,9300.0,120.2,120.29,119.0,120.21,9300.0
2008-04-16 12:15:00,120.26,120.29,120.06,120.06,5200.0,120.26,120.29,120.06,120.06,5200.0
2008-04-16 12:20:00,120.0,120.11,119.95,120.1,4200.0,120.0,120.11,119.95,120.1,4200.0
2008-04-16 12:25:00,120.03,120.18,119.96,120.18,9600.0,120.03,120.18,119.96,120.18,9600.0
2008-04-16 12:30:00,120.18,120.3,120.12,120.19,4400.0,120.18,120.3,120.12,120.19,4400.0
2008-04-16 12:35:00,120.17,120.17,120.07,120.09,6800.0,120.17,120.17,120.07,120.09,6800.0
2008-04-16 12:40:00,120.08,120.21,120.08,120.18,6900.0,120.08,120.21,120.08,120.18,6900.0
2008-04-16 12:45:00,120.21,120.23,120.04,120.04,4500.0,120.21,120.23,120.04,120.04,4500.0
2008-04-16 12:50:00,120.04,120.17,120.0,120.17,7000.0,120.04,120.17,120.0,120.17,7000.0
2008-04-16 12:55:00,120.2,120.25,120.09,120.1,3900.0,120.2,120.25,120.09,120.1,3900.0
2008-04-16 13:00:00,120.11,120.13,120.01,120.07,12300.0,120.11,120.13,120.01,120.07,12300.0
2008-04-16 13:05:00,120.08,120.09,119.96,120.0,9500.0,120.08,120.09,119.96,120.0,9500.0
2008-04-16 13:10:00,120.0,120.27,120.0,120.25,10200.0,120.0,120.27,120.0,120.25,10200.0
2008-04-16 13:15:00,120.26,120.34,120.12,120.24,8500.0,120.26,120.34,120.12,120.24,8500.0
2008-04-16 13:20:00,120.24,120.35,120.15,120.32,7200.0,120.24,120.35,120.15,120.32,7200.0
2008-04-16 13:25:00,120.26,120.26,120.1,120.11,5300.0,120.26,120.26,120.1,120.11,5300.0
2008-04-16 13:30:00,120.13,120.18,120.03,120.03,6600.0,120.13,120.18,120.03,120.03,6600.0
2008-04-16 13:35:00,120.03,120.03,119.8,119.89,5700.0,120.03,120.03,119.8,119.89,5700.0
2008-04-16 13:40:00,119.85,119.85,119.71,119.84,4500.0,119.85,119.85,119.71,119.84,4500.0
2008-04-16 13:45:00,119.96,120.0,119.96,119.99,3300.0,119.96,120.0,119.96,119.99,3300.0
2008-04-16 13:50:00,120.0,120.05,119.94,119.97,5600.0,120.0,120.05,119.94,119.97,5600.0
2008-04-16 13:55:00,119.95,119.95,119.8,119.8,1500.0,119.95,119.95,119.8,119.8,1500.0
2008-04-16 14:00:00,119.78,119.88,119.64,119.71,7800.0,119.78,119.88,119.64,119.71,7800.0
2008-04-16 14:05:00,119.73,119.73,119.53,119.57,5100.0,119.73,119.73,119.53,119.57,5100.0
2008-04-16 14:10:00,119.57,119.57,119.47,119.55,4900.0,119.57,119.57,119.47,119.55,4900.0
2008-04-16 14:15:00,119.58,120.0,119.52,119.99,7400.0,119.58,120.0,119.52,119.99,7400.0
2008-04-16 14:20:00,119.99,120.03,119.94,120.0,11400.0,119.99,120.03,119.94,120.0,11400.0
2008-04-16 14:25:00,119.99,120.05,119.93,120.02,8300.0,119.99,120.05,119.93,120.02,8300.0
2008-04-16 14:30:00,120.0,120.05,119.99,120.05,8400.0,120.0,120.05,119.99,120.05,8400.0
2008-04-16 14:35:00,119.99,120.04,119.89,119.98,4100.0,119.99,120.04,119.89,119.98,4100.0
2008-04-16 14:40:00,120.0,120.03,119.96,119.99,5500.0,120.0,120.03,119.96,119.99,5500.0
2008-04-16 14:45:00,120.02,120.03,119.9,120.03,5800.0,120.02,120.03,119.9,120.03,5800.0
2008-04-16 14:50:00,120.03,120.31,120.01,120.31,15200.0,120.03,120.31,120.01,120.31,15200.0
2008-04-16 14:55:00,120.36,120.36,120.24,120.24,3100.0,120.36,120.36,120.24,120.24,3100.0
2008-04-16 15:00:00,120.25,120.36,120.23,120.36,5700.0,120.25,120.36,120.23,120.36,5700.0
2008-04-16 15:05:00,120.32,120.36,120.25,120.29,2000.0,120.32,120.36,120.25,120.29,2000.0
2008-04-16 15:10:00,120.31,120.35,120.27,120.3,3700.0,120.31,120.35,120.27,120.3,3700.0
2008-04-16 15:15:00,120.26,120.47,120.26,120.36,4400.0,120.26,120.47,120.26,120.36,4400.0
2008-04-16 15:20:00,120.36,120.6,120.34,120.6,6700.0,120.36,120.6,120.34,120.6,6700.0
2008-04-16 15:25:00,120.6,120.65,120.33,120.35,20400.0,120.6,120.65,120.33,120.35,20400.0
2008-04-16 15:30:00,120.35,120.35,120.08,120.11,15600.0,120.35,120.35,120.08,120.11,15600.0
2008-04-16 15:35:00,120.11,120.27,120.07,120.23,17100.0,120.11,120.27,120.07,120.23,17100.0
2008-04-16 15:40:00,120.29,120.3,120.11,120.25,11600.0,120.29,120.3,120.11,120.25,11600.0
2008-04-16 15:45:00,120.23,120.42,120.21,120.39,9700.0,120.23,120.42,120.21,120.39,9700.0
2008-04-16 15:50:00,120.39,120.7,120.35,120.43,17500.0,120.39,120.7,120.35,120.43,17500.0
2008-04-16 15:55:00,120.42,120.53,120.28,120.28,16600.0,120.42,120.53,120.28,120.28,16600.0
2008-04-17 09:30:00,119.8,120.49,119.8,120.46,11500.0,119.8,120.49,119.8,120.46,11500.0
2008-04-17 09:35:00,120.46,120.75,120.35,120.47,11100.0,120.46,120.75,120.35,120.47,11100.0
2008-04-17 09:40:00,120.45,120.68,120.38,120.46,18800.0,120.45,120.68,120.38,120.46,18800.0
2008-04-17 09:45:00,120.48,120.48,120.14,120.32,19300.0,120.48,120.48,120.14,120.32,19300.0
2008-04-17 09:50:00,120.37,120.39,119.43,119.49,17600.0,120.37,120.39,119.43,119.49,17600.0
2008-04-17 09:55:00,119.43,119.84,119.25,119.79,12800.0,119.43,119.84,119.25,119.79,12800.0
2008-04-17 10:00:00,119.81,119.81,119.19,119.79,16500.0,119.81,119.81,119.19,119.79,16500.0
2008-04-17 10:05:00,119.63,120.05,119.5,119.94,14800.0,119.63,120.05,119.5,119.94,14800.0
2008-04-17 10:10:00,120.0,120.57,120.0,120.54,11300.0,120.0,120.57,120.0,120.54,11300.0
2008-04-17 10:15:00,120.53,120.62,120.35,120.53,16300.0,120.53,120.62,120.35,120.53,16300.0
2008-04-17 10:20:00,120.53,120.53,120.19,120.39,13300.0,120.53,120.53,120.19,120.39,13300.0
2008-04-17 10:25:00,120.45,120.49,120.21,120.42,8000.0,120.45,120.49,120.21,120.42,8000.0
2008-04-17 10:30:00,120.38,120.5,120.2,120.45,17800.0,120.38,120.5,120.2,120.45,17800.0
2008-04-17 10:35:00,120.42,120.52,120.42,120.51,13300.0,120.42,120.52,120.42,120.51,13300.0
2008-04-17 10:40:00,120.51,120.52,120.5,120.51,22000.0,120.51,120.52,120.5,120.51,22000.0
2008-04-17 10:45:00,120.53,120.55,120.5,120.54,15800.0,120.53,120.55,120.5,120.54,15800.0
2008-04-17 10:50:00,120.5,120.63,120.39,120.48,10500.0,120.5,120.63,120.39,120.48,10500.0
2008-04-17 10:55:00,120.53,120.55,120.31,120.51,14300.0,120.53,120.55,120.31,120.51,14300.0
2008-04-17 11:00:00,120.48,120.48,119.96,120.07,4300.0,120.48,120.48,119.96,120.07,4300.0
2008-04-17 11:05:00,120.03,120.13,119.94,120.02,6300.0,120.03,120.13,119.94,120.02,6300.0
2008-04-17 11:10:00,120.06,120.13,120.06,120.13,1700.0,120.06,120.13,120.06,120.13,1700.0
2008-04-17 11:15:00,120.15,120.3,120.09,120.24,2900.0,120.15,120.3,120.09,120.24,2900.0
2008-04-17 11:20:00,120.24,120.3,120.11,120.27,3000.0,120.24,120.3,120.11,120.27,3000.0
2008-04-17 11:25:00,120.3,120.37,120.24,120.32,5500.0,120.3,120.37,120.24,120.32,5500.0
2008-04-17 11:30:00,120.3,120.44,120.3,120.41,3100.0,120.3,120.44,120.3,120.41,3100.0
2008-04-17 11:35:00,120.42,120.45,120.37,120.37,2100.0,120.42,120.45,120.37,120.37,2100.0
2008-04-17 11:40:00,120.46,120.46,120.24,120.42,5900.0,120.46,120.46,120.24,120.42,5900.0
2008-04-17 11:45:00,120.51,120.67,120.45,120.67,5100.0,120.51,120.67,120.45,120.67,5100.0
2008-04-17 11:50:00,120.74,120.74,120.68,120.69,1700.0,120.74,120.74,120.68,120.69,1700.0
2008-04-17 11:55:00,120.67,120.67,120.54,120.57,7000.0,120.67,120.67,120.54,120.57,7000.0
2008-04-17 12:00:00,120.64,120.77,120.59,120.67,2400.0,120.64,120.77,120.59,120.67,2400.0
2008-04-17 12:05:00,120.63,120.77,120.63,120.77,500.0,120.63,120.77,120.63,120.77,500.0
2008-04-17 12:10:00,120.77,120.78,120.61,120.62,2000.0,120.77,120.78,120.61,120.62,2000.0
2008-04-17 12:15:00,120.64,120.66,120.57,120.63,7700.0,120.64,120.66,120.57,120.63,7700.0
2008-04-17 12:20:00,120.6,120.72,120.6,120.71,800.0,120.6,120.72,120.6,120.71,800.0
2008-04-17 12:25:00,120.73,120.74,120.71,120.71,4700.0,120.73,120.74,120.71,120.71,4700.0
2008-04-17 12:30:00,120.71,120.72,120.71,120.71,6600.0,120.71,120.72,120.71,120.71,6600.0
2008-04-17 12:35:00,120.71,120.72,120.57,120.63,6300.0,120.71,120.72,120.57,120.63,6300.0
2008-04-17 12:40:00,120.61,120.79,120.55,120.76,4300.0,120.61,120.79,120.55,120.76,4300.0
2008-04-17 12:45:00,120.73,120.9,120.71,120.71,5700.0,120.73,120.9,120.71,120.71,5700.0
2008-04-17 12:50:00,120.72,120.87,120.71,120.84,3400.0,120.72,120.87,120.71,120.84,3400.0
2008-04-17 12:55:00,120.85,121.06,120.82,121.01,7100.0,120.85,121.06,120.82,121.01,7100.0
2008-04-17 13:00:00,121.06,121.16,121.06,121.11,4700.0,121.06,121.16,121.06,121.11,4700.0
2008-04-17 13:05:00,121.1,121.36,121.1,121.23,8000.0,121.1,121.36,121.1,121.23,8000.0
2008-04-17 13:10:00,121.18,121.21,121.04,121.04,2600.0,121.18,121.21,121.04,121.04,2600.0
2008-04-17 13:15:00,121.14,121.16,121.08,121.08,1700.0,121.14,121.16,121.08,121.08,1700.0
2008-04-17 13:20:00,121.1,121.31,121.07,121.22,9100.0,121.1,121.31,121.07,121.22,9100.0
2008-04-17 13:25:00,121.23,121.32,121.19,121.27,1100.0,121.23,121.32,121.19,121.27,1100.0
2008-04-17 13:30:00,121.27,121.27,120.98,121.04,11600.0,121.27,121.27,120.98,121.04,11600.0
2008-04-17 13:35:00,121.05,121.46,121.0,121.42,7300.0,121.05,121.46,121.0,121.42,7300.0
2008-04-17 13:40:00,121.41,121.43,121.13,121.18,4500.0,121.41,121.43,121.13,121.18,4500.0
2008-04-17 13:45:00,121.18,121.3,121.08,121.3,4500.0,121.18,121.3,121.08,121.3,4500.0
2008-04-17 13:50:00,121.22,121.27,121.0,121.01,6300.0,121.22,121.27,121.0,121.01,6300.0
2008-04-17 13:55:00,121.04,121.1,121.01,121.1,1300.0,121.04,121.1,121.01,121.1,1300.0
2008-04-17 14:00:00,121.07,121.12,121.02,121.06,2900.0,121.07,121.12,121.02,121.06,2900.0
2008-04-17 14:05:00,121.05,121.36,121.02,121.21,8000.0,121.05,121.36,121.02,121.21,8000.0
2008-04-17 14:10:00,121.21,121.21,121.01,121.11,9200.0,121.21,121.21,121.01,121.11,9200.0
2008-04-17 14:15:00,121.12,121.24,121.09,121.24,6200.0,121.12,121.24,121.09,121.24,6200.0
2008-04-17 14:20:00,121.14,121.23,121.08,121.21,1800.0,121.14,121.23,121.08,121.21,1800.0
2008-04-17 14:25:00,121.21,121.55,121.19,121.37,8100.0,121.21,121.55,121.19,121.37,8100.0
2008-04-17 14:30:00,121.42,121.44,121.37,121.39,3000.0,121.42,121.44,121.37,121.39,3000.0
2008-04-17 14:35:00,121.33,121.73,121.33,121.67,9300.0,121.33,121.73,121.33,121.67,9300.0
2008-04-17 14:40:00,121.67,121.67,121.47,121.55,6400.0,121.67,121.67,121.47,121.55,6400.0
2008-04-17 14:45:00,121.48,121.48,121.36,121.36,5700.0,121.48,121.48,121.36,121.36,5700.0
2008-04-17 14:50:00,121.31,121.32,121.05,121.11,2100.0,121.31,121.32,121.05,121.11,2100.0
2008-04-17 14:55:00,121.14,121.23,121.07,121.18,5400.0,121.14,121.23,121.07,121.18,5400.0
2008-04-17 15:00:00,121.19,121.32,121.13,121.24,8300.0,121.19,121.32,121.13,121.24,8300.0
2008-04-17 15:05:00,121.27,121.51,121.23,121.35,15800.0,121.27,121.51,121.23,121.35,15800.0
2008-04-17 15:10:00,121.34,121.4,121.3,121.34,6100.0,121.34,121.4,121.3,121.34,6100.0
2008-04-17 15:15:00,121.34,121.42,121.29,121.29,11400.0,121.34,121.42,121.29,121.29,11400.0
2008-04-17 15:20:00,121.3,121.34,121.22,121.29,8900.0,121.3,121.34,121.22,121.29,8900.0
2008-04-17 15:25:00,121.29,121.38,121.25,121.32,6300.0,121.29,121.38,121.25,121.32,6300.0
2008-04-17 15:30:00,121.31,121.58,121.3,121.53,10200.0,121.31,121.58,121.3,121.53,10200.0
2008-04-17 15:35:00,121.61,121.75,121.59,121.67,4700.0,121.61,121.75,121.59,121.67,4700.0
2008-04-17 15:40:00,121.71,121.77,121.5,121.65,8000.0,121.71,121.77,121.5,121.65,8000.0
2008-04-17 15:45:00,121.61,121.63,121.51,121.56,8600.0,121.61,121.63,121.51,121.56,8600.0
2008-04-17 15:50:00,121.56,121.74,121.51,121.62,9100.0,121.56,121.74,121.51,121.62,9100.0
2008-04-17 15:55:00,121.62,121.64,121.38,121.5,16900.0,121.62,121.64,121.38,121.5,16900.0
2008-04-18 09:30:00,123.15,124.09,123.15,123.81,60800.0,123.15,124.09,123.15,123.81,60800.0
2008-04-18 09:35:00,123.93,124.99,123.76,124.99,18300.0,123.93,124.99,123.76,124.99,18300.0
2008-04-18 09:40:00,125.0,125.0,124.7,124.77,10000.0,125.0,125.0,124.7,124.77,10000.0
2008-04-18 09:45:00,124.76,124.77,123.68,123.76,10000.0,124.76,124.77,123.68,123.76,10000.0
2008-04-18 09:50:00,123.65,124.1,123.4,124.07,11700.0,123.65,124.1,123.4,124.07,11700.0
2008-04-18 09:55:00,123.99,124.1,123.61,123.69,16900.0,123.99,124.1,123.61,123.69,16900.0
2008-04-18 10:00:00,123.61,123.62,123.22,123.31,13200.0,123.61,123.62,123.22,123.31,13200.0
2008-04-18 10:05:00,123.35,123.58,123.32,123.39,7400.0,123.35,123.58,123.32,123.39,7400.0
2008-04-18 10:10:00,123.46,123.99,123.4,123.89,4800.0,123.46,123.99,123.4,123.89,4800.0
2008-04-18 10:15:00,123.88,123.96,123.71,123.83,8100.0,123.88,123.96,123.71,123.83,8100.0
2008-04-18 10:20:00,123.78,123.93,123.78,123.85,11200.0,123.78,123.93,123.78,123.85,11200.0
2008-04-18 10:25:00,123.88,123.96,123.49,123.49,11700.0,123.88,123.96,123.49,123.49,11700.0
2008-04-18 10:30:00,123.42,123.7,123.4,123.69,4900.0,123.42,123.7,123.4,123.69,4900.0
2008-04-18 10:35:00,123.75,123.99,123.71,123.83,7500.0,123.75,123.99,123.71,123.83,7500.0
2008-04-18 10:40:00,123.75,124.1,123.72,124.05,16000.0,123.75,124.1,123.72,124.05,16000.0
2008-04-18 10:45:00,124.03,124.03,123.22,123.23,5400.0,124.03,124.03,123.22,123.23,5400.0
2008-04-18 10:50:00,123.22,123.51,123.21,123.5,14600.0,123.22,123.51,123.21,123.5,14600.0
2008-04-18 10:55:00,123.5,123.76,123.41,123.75,6500.0,123.5,123.76,123.41,123.75,6500.0
2008-04-18 11:00:00,123.75,123.91,123.67,123.7,17900.0,123.75,123.91,123.67,123.7,17900.0
2008-04-18 11:05:00,123.74,123.88,123.49,123.65,17600.0,123.74,123.88,123.49,123.65,17600.0
2008-04-18 11:10:00,123.65,123.72,123.54,123.66,7000.0,123.65,123.72,123.54,123.66,7000.0
2008-04-18 11:15:00,123.56,123.6,123.42,123.44,3600.0,123.56,123.6,123.42,123.44,3600.0
2008-04-18 11:20:00,123.44,123.61,123.42,123.61,3600.0,123.44,123.61,123.42,123.61,3600.0
2008-04-18 11:25:00,123.57,123.74,123.57,123.65,3300.0,123.57,123.74,123.57,123.65,3300.0
2008-04-18 11:30:00,123.75,123.82,123.44,123.51,4800.0,123.75,123.82,123.44,123.51,4800.0
2008-04-18 11:35:00,123.43,123.63,123.37,123.37,3700.0,123.43,123.63,123.37,123.37,3700.0
2008-04-18 11:40:00,123.36,123.49,123.31,123.49,4200.0,123.36,123.49,123.31,123.49,4200.0
2008-04-18 11:45:00,123.46,123.69,123.46,123.68,3700.0,123.46,123.69,123.46,123.68,3700.0
2008-04-18 11:50:00,123.6,123.68,123.42,123.42,1800.0,123.6,123.68,123.42,123.42,1800.0
2008-04-18 11:55:00,123.41,123.47,123.24,123.24,8700.0,123.41,123.47,123.24,123.24,8700.0
2008-04-18 12:00:00,123.31,123.34,123.16,123.17,7400.0,123.31,123.34,123.16,123.17,7400.0
2008-04-18 12:05:00,123.18,123.3,123.11,123.24,8100.0,123.18,123.3,123.11,123.24,8100.0
2008-04-18 12:10:00,123.14,123.22,123.03,123.11,7700.0,123.14,123.22,123.03,123.11,7700.0
2008-04-18 12:15:00,123.12,123.39,123.05,123.35,4600.0,123.12,123.39,123.05,123.35,4600.0
2008-04-18 12:20:00,123.35,123.56,123.32,123.49,5100.0,123.35,123.56,123.32,123.49,5100.0
2008-04-18 12:25:00,123.52,123.53,123.32,123.32,2000.0,123.52,123.53,123.32,123.32,2000.0
2008-04-18 12:30:00,123.32,123.4,123.29,123.31,2100.0,123.32,123.4,123.29,123.31,2100.0
2008-04-18 12:35:00,123.29,123.31,123.09,123.1,2600.0,123.29,123.31,123.09,123.1,2600.0
2008-04-18 12:40:00,123.1,123.14,123.03,123.04,1700.0,123.1,123.14,123.03,123.04,1700.0
2008-04-18 12:45:00,123.05,123.08,122.93,122.96,4100.0,123.05,123.08,122.93,122.96,4100.0
2008-04-18 12:50:00,122.94,123.0,122.76,122.8,7400.0,122.94,123.0,122.76,122.8,7400.0
2008-04-18 12:55:00,122.79,122.82,122.62,122.62,5100.0,122.79,122.82,122.62,122.62,5100.0
2008-04-18 13:00:00,122.67,122.74,122.6,122.6,4200.0,122.67,122.74,122.6,122.6,4200.0
2008-04-18 13:05:00,122.6,123.0,122.6,122.98,4100.0,122.6,123.0,122.6,122.98,4100.0
2008-04-18 13:10:00,122.97,123.02,122.9,122.9,2200.0,122.97,123.02,122.9,122.9,2200.0
2008-04-18 13:15:00,122.94,123.05,122.93,123.0,3100.0,122.94,123.05,122.93,123.0,3100.0
2008-04-18 13:20:00,123.06,123.12,122.98,123.04,1800.0,123.06,123.12,122.98,123.04,1800.0
2008-04-18 13:25:00,123.12,123.15,123.01,123.15,2600.0,123.12,123.15,123.01,123.15,2600.0
2008-04-18 13:30:00,123.14,123.29,123.14,123.27,1900.0,123.14,123.29,123.14,123.27,1900.0
2008-04-18 13:35:00,123.21,123.21,122.9,122.9,2500.0,123.21,123.21,122.9,122.9,2500.0
2008-04-18 13:40:00,122.96,122.98,122.9,122.9,1300.0,122.96,122.98,122.9,122.9,1300.0
2008-04-18 13:45:00,122.87,122.94,122.77,122.94,4700.0,122.87,122.94,122.77,122.94,4700.0
2008-04-18 13:50:00,122.96,123.16,122.96,123.09,2300.0,122.96,123.16,122.96,123.09,2300.0
2008-04-18 13:55:00,123.13,123.13,122.94,123.08,2600.0,123.13,123.13,122.94,123.08,2600.0
2008-04-18 14:00:00,123.09,123.09,122.86,122.86,3300.0,123.09,123.09,122.86,122.86,3300.0
2008-04-18 14:05:00,122.89,122.92,122.56,122.56,5100.0,122.89,122.92,122.56,122.56,5100.0
2008-04-18 14:10:00,122.49,122.65,122.45,122.62,4500.0,122.49,122.65,122.45,122.62,4500.0
2008-04-18 14:15:00,122.68,122.88,122.59,122.88,3900.0,122.68,122.88,122.59,122.88,3900.0
2008-04-18 14:20:00,122.88,122.92,122.73,122.92,3300.0,122.88,122.92,122.73,122.92,3300.0
2008-04-18 14:25:00,122.87,122.89,122.43,122.53,4600.0,122.87,122.89,122.43,122.53,4600.0
2008-04-18 14:30:00,122.54,122.58,122.4,122.56,7500.0,122.54,122.58,122.4,122.56,7500.0
2008-04-18 14:35:00,122.61,122.63,122.47,122.62,3800.0,122.61,122.63,122.47,122.62,3800.0
2008-04-18 14:40:00,122.63,122.97,122.63,122.69,4900.0,122.63,122.97,122.63,122.69,4900.0
2008-04-18 14:45:00,122.7,122.91,122.57,122.6,7000.0,122.7,122.91,122.57,122.6,7000.0
2008-04-18 14:50:00,122.6,122.62,122.53,122.56,5200.0,122.6,122.62,122.53,122.56,5200.0
2008-04-18 14:55:00,122.54,122.56,122.31,122.35,7000.0,122.54,122.56,122.31,122.35,7000.0
2008-04-18 15:00:00,122.44,122.49,122.26,122.32,6800.0,122.44,122.49,122.26,122.32,6800.0
2008-04-18 15:05:00,122.32,122.5,122.3,122.5,6500.0,122.32,122.5,122.3,122.5,6500.0
2008-04-18 15:10:00,122.49,122.6,122.47,122.5,4800.0,122.49,122.6,122.47,122.5,4800.0
2008-04-18 15:15:00,122.5,122.5,122.16,122.19,5100.0,122.5,122.5,122.16,122.19,5100.0
2008-04-18 15:20:00,122.15,122.19,121.97,122.16,6000.0,122.15,122.19,121.97,122.16,6000.0
2008-04-18 15:25:00,122.16,122.26,122.1,122.16,8100.0,122.16,122.26,122.1,122.16,8100.0
2008-04-18 15:30:00,122.17,122.47,122.17,122.35,13700.0,122.17,122.47,122.17,122.35,13700.0
2008-04-18 15:35:00,122.37,122.37,122.24,122.29,7800.0,122.37,122.37,122.24,122.29,7800.0
2008-04-18 15:40:00,122.33,122.45,122.25,122.41,10400.0,122.33,122.45,122.25,122.41,10400.0
2008-04-18 15:45:00,122.34,122.41,122.17,122.26,5900.0,122.34,122.41,122.17,122.26,5900.0
2008-04-18 15:50:00,122.28,122.67,122.24,122.57,13700.0,122.28,122.67,122.24,122.57,13700.0
2008-04-18 15:55:00,122.57,122.65,122.47,122.59,28800.0,122.57,122.65,122.47,122.59,28800.0
2008-04-21 09:30:00,121.7,122.0,121.7,121.92,2300.0,121.7,122.0,121.7,121.92,2300.0
2008-04-21 09:35:00,121.9,122.04,121.1,121.41,4000.0,121.9,122.04,121.1,121.41,4000.0
2008-04-21 09:40:00,121.4,121.9,121.26,121.9,6300.0,121.4,121.9,121.26,121.9,6300.0
2008-04-21 09:45:00,121.9,122.23,121.9,122.16,7600.0,121.9,122.23,121.9,122.16,7600.0
2008-04-21 09:50:00,122.16,122.27,122.0,122.02,6200.0,122.16,122.27,122.0,122.02,6200.0
2008-04-21 09:55:00,121.9,121.95,121.59,121.64,3900.0,121.9,121.95,121.59,121.64,3900.0
2008-04-21 10:00:00,121.65,121.65,121.36,121.5,5900.0,121.65,121.65,121.36,121.5,5900.0
2008-04-21 10:05:00,121.47,121.79,121.3,121.79,4200.0,121.47,121.79,121.3,121.79,4200.0
2008-04-21 10:10:00,121.79,121.89,121.13,121.5,7600.0,121.79,121.89,121.13,121.5,7600.0
2008-04-21 10:15:00,121.48,121.49,121.1,121.3,5000.0,121.48,121.49,121.1,121.3,5000.0
2008-04-21 10:20:00,121.38,121.38,121.2,121.35,2000.0,121.38,121.38,121.2,121.35,2000.0
2008-04-21 10:25:00,121.36,121.47,121.12,121.21,8300.0,121.36,121.47,121.12,121.21,8300.0
2008-04-21 10:30:00,121.15,121.21,121.08,121.08,1600.0,121.15,121.21,121.08,121.08,1600.0
2008-04-21 10:35:00,121.02,121.3,121.02,121.15,7500.0,121.02,121.3,121.02,121.15,7500.0
2008-04-21 10:40:00,121.15,121.24,121.14,121.24,3600.0,121.15,121.24,121.14,121.24,3600.0
2008-04-21 10:45:00,121.14,121.19,121.09,121.15,4900.0,121.14,121.19,121.09,121.15,4900.0
2008-04-21 10:50:00,121.14,121.15,120.86,120.86,4100.0,121.14,121.15,120.86,120.86,4100.0
2008-04-21 10:55:00,120.89,120.97,120.89,120.93,1200.0,120.89,120.97,120.89,120.93,1200.0
2008-04-21 11:00:00,120.85,121.18,120.85,121.12,4300.0,120.85,121.18,120.85,121.12,4300.0
2008-04-21 11:05:00,121.07,121.21,121.0,121.15,4600.0,121.07,121.21,121.0,121.15,4600.0
2008-04-21 11:10:00,121.21,121.52,121.17,121.46,6300.0,121.21,121.52,121.17,121.46,6300.0
2008-04-21 11:15:00,121.51,121.51,121.45,121.47,1000.0,121.51,121.51,121.45,121.47,1000.0
2008-04-21 11:20:00,121.47,121.66,121.4,121.42,3400.0,121.47,121.66,121.4,121.42,3400.0
2008-04-21 11:25:00,121.4,121.58,121.32,121.56,3600.0,121.4,121.58,121.32,121.56,3600.0
2008-04-21 11:30:00,121.64,121.64,121.43,121.44,2400.0,121.64,121.64,121.43,121.44,2400.0
2008-04-21 11:35:00,121.36,121.55,121.34,121.46,2700.0,121.36,121.55,121.34,121.46,2700.0
2008-04-21 11:40:00,121.55,121.67,121.4,121.62,4100.0,121.55,121.67,121.4,121.62,4100.0
2008-04-21 11:45:00,121.65,121.7,121.52,121.7,2000.0,121.65,121.7,121.52,121.7,2000.0
2008-04-21 11:50:00,121.76,121.98,121.76,121.95,2400.0,121.76,121.98,121.76,121.95,2400.0
2008-04-21 11:55:00,121.97,122.1,121.96,121.99,3300.0,121.97,122.1,121.96,121.99,3300.0
2008-04-21 12:00:00,122.02,122.09,121.96,122.05,2700.0,122.02,122.09,121.96,122.05,2700.0
2008-04-21 12:05:00,122.09,122.1,122.02,122.02,2000.0,122.09,122.1,122.02,122.02,2000.0
2008-04-21 12:10:00,122.02,122.04,121.93,121.93,2700.0,122.02,122.04,121.93,121.93,2700.0
2008-04-21 12:15:00,121.95,121.98,121.9,121.9,1300.0,121.95,121.98,121.9,121.9,1300.0
2008-04-21 12:20:00,121.9,121.99,121.82,121.93,2500.0,121.9,121.99,121.82,121.93,2500.0
2008-04-21 12:25:00,121.92,122.0,121.89,122.0,1900.0,121.92,122.0,121.89,122.0,1900.0
2008-04-21 12:30:00,121.96,122.0,121.91,121.97,800.0,121.96,122.0,121.91,121.97,800.0
2008-04-21 12:35:00,121.89,121.92,121.83,121.9,1100.0,121.89,121.92,121.83,121.9,1100.0
2008-04-21 12:40:00,121.94,122.02,121.93,121.93,700.0,121.94,122.02,121.93,121.93,700.0
2008-04-21 12:45:00,121.91,121.94,121.62,121.62,6400.0,121.91,121.94,121.62,121.62,6400.0
2008-04-21 12:50:00,121.63,121.63,121.53,121.54,3400.0,121.63,121.63,121.53,121.54,3400.0
2008-04-21 12:55:00,121.57,121.57,121.42,121.46,2300.0,121.57,121.57,121.42,121.46,2300.0
2008-04-21 13:00:00,121.38,121.46,121.37,121.42,1500.0,121.38,121.46,121.37,121.42,1500.0
2008-04-21 13:05:00,121.39,121.7,121.39,121.57,8300.0,121.39,121.7,121.39,121.57,8300.0
2008-04-21 13:10:00,121.57,121.61,121.55,121.61,1100.0,121.57,121.61,121.55,121.61,1100.0
2008-04-21 13:15:00,121.55,121.67,121.55,121.62,1400.0,121.55,121.67,121.55,121.62,1400.0
2008-04-21 13:20:00,121.64,121.88,121.64,121.85,2400.0,121.64,121.88,121.64,121.85,2400.0
2008-04-21 13:25:00,121.83,121.84,121.74,121.75,1100.0,121.83,121.84,121.74,121.75,1100.0
2008-04-21 13:30:00,121.66,121.68,121.61,121.68,800.0,121.66,121.68,121.61,121.68,800.0
2008-04-21 13:35:00,121.66,121.77,121.66,121.77,900.0,121.66,121.77,121.66,121.77,900.0
2008-04-21 13:40:00,121.67,121.77,121.6,121.61,4500.0,121.67,121.77,121.6,121.61,4500.0
2008-04-21 13:45:00,121.55,121.58,121.42,121.5,2300.0,121.55,121.58,121.42,121.5,2300.0
2008-04-21 13:50:00,121.5,121.58,121.5,121.58,1000.0,121.5,121.58,121.5,121.58,1000.0
2008-04-21 13:55:00,121.62,121.74,121.6,121.6,2100.0,121.62,121.74,121.6,121.6,2100.0
2008-04-21 14:00:00,121.59,121.67,121.57,121.67,2100.0,121.59,121.67,121.57,121.67,2100.0
2008-04-21 14:05:00,121.64,121.67,121.61,121.64,1500.0,121.64,121.67,121.61,121.64,1500.0
2008-04-21 14:10:00,121.7,121.78,121.56,121.59,7100.0,121.7,121.78,121.56,121.59,7100.0
2008-04-21 14:15:00,121.59,121.79,121.57,121.79,1200.0,121.59,121.79,121.57,121.79,1200.0
2008-04-21 14:20:00,121.7,121.7,121.42,121.51,5000.0,121.7,121.7,121.42,121.51,5000.0
2008-04-21 14:25:00,121.47,121.62,121.4,121.62,1500.0,121.47,121.62,121.4,121.62,1500.0
2008-04-21 14:30:00,121.62,121.95,121.51,121.86,2900.0,121.62,121.95,121.51,121.86,2900.0
2008-04-21 14:35:00,121.93,121.95,121.87,121.9,2200.0,121.93,121.95,121.87,121.9,2200.0
2008-04-21 14:40:00,121.83,121.89,121.78,121.89,1400.0,121.83,121.89,121.78,121.89,1400.0
2008-04-21 14:45:00,121.94,122.13,121.94,122.05,4800.0,121.94,122.13,121.94,122.05,4800.0
2008-04-21 14:50:00,122.05,122.2,122.04,122.2,2400.0,122.05,122.2,122.04,122.2,2400.0
2008-04-21 14:55:00,122.13,122.22,122.04,122.22,1500.0,122.13,122.22,122.04,122.22,1500.0
2008-04-21 15:00:00,122.22,122.42,122.19,122.4,2500.0,122.22,122.42,122.19,122.4,2500.0
2008-04-21 15:05:00,122.41,122.42,122.31,122.4,2100.0,122.41,122.42,122.31,122.4,2100.0
2008-04-21 15:10:00,122.43,122.5,122.4,122.5,1900.0,122.43,122.5,122.4,122.5,1900.0
2008-04-21 15:15:00,122.42,122.49,122.42,122.49,1100.0,122.42,122.49,122.42,122.49,1100.0
2008-04-21 15:20:00,122.47,122.5,122.34,122.38,2700.0,122.47,122.5,122.34,122.38,2700.0
2008-04-21 15:25:00,122.38,122.44,122.34,122.34,1500.0,122.38,122.44,122.34,122.34,1500.0
2008-04-21 15:30:00,122.4,122.4,122.18,122.39,4100.0,122.4,122.4,122.18,122.39,4100.0
2008-04-21 15:35:00,122.38,122.51,122.2,122.43,7200.0,122.38,122.51,122.2,122.43,7200.0
2008-04-21 15:40:00,122.43,122.59,122.3,122.59,7400.0,122.43,122.59,122.3,122.59,7400.0
2008-04-21 15:45:00,122.58,122.6,122.25,122.6,5000.0,122.58,122.6,122.25,122.6,5000.0
2008-04-21 15:50:00,122.58,122.78,122.48,122.75,7100.0,122.58,122.78,122.48,122.75,7100.0
2008-04-21 15:55:00,122.72,122.76,122.33,122.4,13500.0,122.72,122.76,122.33,122.4,13500.0
2008-04-22 09:30:00,121.97,122.37,121.57,121.57,10300.0,121.97,122.37,121.57,121.57,10300.0
2008-04-22 09:35:00,121.74,121.9,121.31,121.32,9300.0,121.74,121.9,121.31,121.32,9300.0
2008-04-22 09:40:00,121.32,121.44,120.87,120.97,9100.0,121.32,121.44,120.87,120.97,9100.0
2008-04-22 09:45:00,121.0,121.0,120.75,120.79,3200.0,121.0,121.0,120.75,120.79,3200.0
2008-04-22 09:50:00,120.84,121.01,120.52,120.79,6400.0,120.84,121.01,120.52,120.79,6400.0
2008-04-22 09:55:00,120.74,120.81,120.46,120.75,6200.0,120.74,120.81,120.46,120.75,6200.0
2008-04-22 10:00:00,120.8,121.4,120.8,120.95,4000.0,120.8,121.4,120.8,120.95,4000.0
2008-04-22 10:05:00,120.96,121.06,120.75,120.9,4200.0,120.96,121.06,120.75,120.9,4200.0
2008-04-22 10:10:00,121.03,121.21,120.81,121.07,4000.0,121.03,121.21,120.81,121.07,4000.0
2008-04-22 10:15:00,120.94,120.98,120.75,120.75,3700.0,120.94,120.98,120.75,120.75,3700.0
2008-04-22 10:20:00,120.75,120.75,120.47,120.75,3100.0,120.75,120.75,120.47,120.75,3100.0
2008-04-22 10:25:00,120.71,121.11,120.56,121.05,6300.0,120.71,121.11,120.56,121.05,6300.0
2008-04-22 10:30:00,121.03,121.09,120.9,120.99,3900.0,121.03,121.09,120.9,120.99,3900.0
2008-04-22 10:35:00,120.97,120.97,120.59,120.7,3800.0,120.97,120.97,120.59,120.7,3800.0
2008-04-22 10:40:00,120.57,120.67,120.57,120.6,1300.0,120.57,120.67,120.57,120.6,1300.0
2008-04-22 10:45:00,120.62,120.86,120.62,120.82,1700.0,120.62,120.86,120.62,120.82,1700.0
2008-04-22 10:50:00,120.81,121.07,120.81,121.01,2400.0,120.81,121.07,120.81,121.01,2400.0
2008-04-22 10:55:00,121.06,121.07,120.96,120.96,1500.0,121.06,121.07,120.96,120.96,1500.0
2008-04-22 11:00:00,120.99,121.14,120.99,121.07,4800.0,120.99,121.14,120.99,121.07,4800.0
2008-04-22 11:05:00,121.03,121.18,120.98,121.02,3900.0,121.03,121.18,120.98,121.02,3900.0
2008-04-22 11:10:00,121.02,121.22,120.98,121.15,5100.0,121.02,121.22,120.98,121.15,5100.0
2008-04-22 11:15:00,121.2,121.27,121.01,121.06,3000.0,121.2,121.27,121.01,121.06,3000.0
2008-04-22 11:20:00,121.06,121.17,120.74,120.74,3500.0,121.06,121.17,120.74,120.74,3500.0
2008-04-22 11:25:00,120.73,120.8,120.59,120.59,1700.0,120.73,120.8,120.59,120.59,1700.0
2008-04-22 11:30:00,120.67,120.7,120.58,120.58,3000.0,120.67,120.7,120.58,120.58,3000.0
2008-04-22 11:35:00,120.47,120.57,120.35,120.35,3700.0,120.47,120.57,120.35,120.35,3700.0
2008-04-22 11:40:00,120.44,120.45,120.17,120.17,3600.0,120.44,120.45,120.17,120.17,3600.0
2008-04-22 11:45:00,120.17,120.36,119.75,119.79,9500.0,120.17,120.36,119.75,119.79,9500.0
2008-04-22 11:50:00,119.78,119.93,119.39,119.49,12000.0,119.78,119.93,119.39,119.49,12000.0
2008-04-22 11:55:00,119.43,119.44,119.27,119.33,5600.0,119.43,119.44,119.27,119.33,5600.0
2008-04-22 12:00:00,119.26,119.47,119.26,119.29,3300.0,119.26,119.47,119.26,119.29,3300.0
2008-04-22 12:05:00,119.29,119.36,119.29,119.3,1600.0,119.29,119.36,119.29,119.3,1600.0
2008-04-22 12:10:00,119.29,119.43,119.26,119.36,5900.0,119.29,119.43,119.26,119.36,5900.0
2008-04-22 12:15:00,119.4,119.47,119.32,119.32,2400.0,119.4,119.47,119.32,119.32,2400.0
2008-04-22 12:20:00,119.37,119.4,119.3,119.36,2000.0,119.37,119.4,119.3,119.36,2000.0
2008-04-22 12:25:00,119.39,119.39,119.1,119.15,3500.0,119.39,119.39,119.1,119.15,3500.0
2008-04-22 12:30:00,119.19,119.23,119.09,119.12,2400.0,119.19,119.23,119.09,119.12,2400.0
2008-04-22 12:35:00,119.06,119.09,119.02,119.02,3600.0,119.06,119.09,119.02,119.02,3600.0
2008-04-22 12:40:00,119.02,119.07,118.72,118.72,5900.0,119.02,119.07,118.72,118.72,5900.0
2008-04-22 12:45:00,118.8,118.81,118.47,118.6,6600.0,118.8,118.81,118.47,118.6,6600.0
2008-04-22 12:50:00,118.62,118.69,118.52,118.65,4700.0,118.62,118.69,118.52,118.65,4700.0
2008-04-22 12:55:00,118.64,118.7,118.41,118.52,4500.0,118.64,118.7,118.41,118.52,4500.0
2008-04-22 13:00:00,118.56,118.76,118.48,118.76,6700.0,118.56,118.76,118.48,118.76,6700.0
2008-04-22 13:05:00,118.77,118.97,118.67,118.92,2900.0,118.77,118.97,118.67,118.92,2900.0
2008-04-22 13:10:00,118.97,119.02,118.89,118.89,2300.0,118.97,119.02,118.89,118.89,2300.0
2008-04-22 13:15:00,118.89,118.91,118.63,118.69,4500.0,118.89,118.91,118.63,118.69,4500.0
2008-04-22 13:20:00,118.69,118.74,118.67,118.74,1900.0,118.69,118.74,118.67,118.74,1900.0
2008-04-22 13:25:00,118.74,118.74,118.52,118.6,4100.0,118.74,118.74,118.52,118.6,4100.0
2008-04-22 13:30:00,118.6,118.7,118.53,118.57,3500.0,118.6,118.7,118.53,118.57,3500.0
2008-04-22 13:35:00,118.63,118.7,118.59,118.59,2900.0,118.63,118.7,118.59,118.59,2900.0
2008-04-22 13:40:00,118.63,118.69,118.45,118.46,3300.0,118.63,118.69,118.45,118.46,3300.0
2008-04-22 13:45:00,118.53,118.63,118.51,118.58,3900.0,118.53,118.63,118.51,118.58,3900.0
2008-04-22 13:50:00,118.65,118.7,118.57,118.68,7000.0,118.65,118.7,118.57,118.68,7000.0
2008-04-22 13:55:00,118.68,118.87,118.64,118.76,2100.0,118.68,118.87,118.64,118.76,2100.0
2008-04-22 14:00:00,118.9,118.96,118.81,118.82,3600.0,118.9,118.96,118.81,118.82,3600.0
2008-04-22 14:05:00,118.85,118.87,118.72,118.75,3200.0,118.85,118.87,118.72,118.75,3200.0
2008-04-22 14:10:00,118.78,118.92,118.72,118.89,3300.0,118.78,118.92,118.72,118.89,3300.0
2008-04-22 14:15:00,118.91,119.01,118.8,118.84,2500.0,118.91,119.01,118.8,118.84,2500.0
2008-04-22 14:20:00,118.87,118.91,118.83,118.91,1400.0,118.87,118.91,118.83,118.91,1400.0
2008-04-22 14:25:00,118.92,119.04,118.92,119.03,1900.0,118.92,119.04,118.92,119.03,1900.0
2008-04-22 14:30:00,118.93,119.06,118.91,118.97,3500.0,118.93,119.06,118.91,118.97,3500.0
2008-04-22 14:35:00,118.92,119.21,118.92,119.05,3300.0,118.92,119.21,118.92,119.05,3300.0
2008-04-22 14:40:00,119.06,119.06,118.9,118.9,3100.0,119.06,119.06,118.9,118.9,3100.0
2008-04-22 14:45:00,118.96,119.09,118.85,119.0,2900.0,118.96,119.09,118.85,119.0,2900.0
2008-04-22 14:50:00,118.98,118.99,118.74,118.82,3600.0,118.98,118.99,118.74,118.82,3600.0
2008-04-22 14:55:00,118.75,119.16,118.75,119.16,3700.0,118.75,119.16,118.75,119.16,3700.0
2008-04-22 15:00:00,119.15,119.19,119.0,119.17,5700.0,119.15,119.19,119.0,119.17,5700.0
2008-04-22 15:05:00,119.18,119.43,119.14,119.32,5900.0,119.18,119.43,119.14,119.32,5900.0
2008-04-22 15:10:00,119.4,119.45,119.31,119.31,3200.0,119.4,119.45,119.31,119.31,3200.0
2008-04-22 15:15:00,119.36,119.41,119.2,119.35,3200.0,119.36,119.41,119.2,119.35,3200.0
2008-04-22 15:20:00,119.39,119.41,119.25,119.28,2600.0,119.39,119.41,119.25,119.28,2600.0
2008-04-22 15:25:00,119.28,119.44,119.23,119.41,5400.0,119.28,119.44,119.23,119.41,5400.0
2008-04-22 15:30:00,119.38,119.47,119.24,119.29,6600.0,119.38,119.47,119.24,119.29,6600.0
2008-04-22 15:35:00,119.31,119.52,119.31,119.43,6800.0,119.31,119.52,119.31,119.43,6800.0
2008-04-22 15:40:00,119.43,119.66,119.39,119.47,7500.0,119.43,119.66,119.39,119.47,7500.0
2008-04-22 15:45:00,119.45,119.59,119.25,119.56,9600.0,119.45,119.59,119.25,119.56,9600.0
2008-04-22 15:50:00,119.56,119.7,119.5,119.58,13800.0,119.56,119.7,119.5,119.58,13800.0
2008-04-22 15:55:00,119.57,119.74,119.54,119.63,21600.0,119.57,119.74,119.54,119.63,21600.0
2008-04-23 09:30:00,118.5,125.22,118.5,118.73,14900.0,118.5,125.22,118.5,118.73,14900.0
2008-04-23 09:35:00,118.74,118.93,118.54,118.65,27600.0,118.74,118.93,118.54,118.65,27600.0
2008-04-23 09:40:00,118.63,118.63,118.2,118.2,29300.0,118.63,118.63,118.2,118.2,29300.0
2008-04-23 09:45:00,118.24,118.36,117.86,118.0,18400.0,118.24,118.36,117.86,118.0,18400.0
2008-04-23 09:50:00,118.0,118.2,117.92,118.2,15700.0,118.0,118.2,117.92,118.2,15700.0
2008-04-23 09:55:00,118.19,118.65,117.99,118.65,10100.0,118.19,118.65,117.99,118.65,10100.0
2008-04-23 10:00:00,118.59,118.71,118.5,118.69,5500.0,118.59,118.71,118.5,118.69,5500.0
2008-04-23 10:05:00,118.7,119.06,118.7,119.03,12500.0,118.7,119.06,118.7,119.03,12500.0
2008-04-23 10:10:00,119.06,119.06,118.89,119.06,6200.0,119.06,119.06,118.89,119.06,6200.0
2008-04-23 10:15:00,119.06,119.58,119.0,119.52,10000.0,119.06,119.58,119.0,119.52,10000.0
2008-04-23 10:20:00,119.5,120.2,119.5,120.2,9900.0,119.5,120.2,119.5,120.2,9900.0
2008-04-23 10:25:00,120.19,120.19,119.99,120.09,13000.0,120.19,120.19,119.99,120.09,13000.0
2008-04-23 10:30:00,120.09,120.14,119.82,119.89,17300.0,120.09,120.14,119.82,119.89,17300.0
2008-04-23 10:35:00,119.92,120.14,119.92,120.06,12300.0,119.92,120.14,119.92,120.06,12300.0
2008-04-23 10:40:00,120.09,120.5,119.98,119.98,14000.0,120.09,120.5,119.98,119.98,14000.0
2008-04-23 10:45:00,119.97,120.19,119.9,120.1,4200.0,119.97,120.19,119.9,120.1,4200.0
2008-04-23 10:50:00,120.11,120.25,120.1,120.23,4700.0,120.11,120.25,120.1,120.23,4700.0
2008-04-23 10:55:00,120.3,120.36,119.97,120.01,6000.0,120.3,120.36,119.97,120.01,6000.0
2008-04-23 11:00:00,119.95,120.07,119.72,119.79,5800.0,119.95,120.07,119.72,119.79,5800.0
2008-04-23 11:05:00,119.85,119.85,119.7,119.8,4000.0,119.85,119.85,119.7,119.8,4000.0
2008-04-23 11:10:00,119.77,119.81,119.73,119.81,1300.0,119.77,119.81,119.73,119.81,1300.0
2008-04-23 11:15:00,119.83,119.84,119.71,119.71,3300.0,119.83,119.84,119.71,119.71,3300.0
2008-04-23 11:20:00,119.68,119.68,119.5,119.5,2400.0,119.68,119.68,119.5,119.5,2400.0
2008-04-23 11:25:00,119.51,119.7,119.51,119.55,13000.0,119.51,119.7,119.51,119.55,13000.0
2008-04-23 11:30:00,119.58,119.88,119.57,119.65,9400.0,119.58,119.88,119.57,119.65,9400.0
2008-04-23 11:35:00,119.65,119.87,119.65,119.81,4100.0,119.65,119.87,119.65,119.81,4100.0
2008-04-23 11:40:00,119.86,119.92,119.8,119.81,2800.0,119.86,119.92,119.8,119.81,2800.0
2008-04-23 11:45:00,119.85,120.02,119.83,120.02,3100.0,119.85,120.02,119.83,120.02,3100.0
2008-04-23 11:50:00,119.91,119.99,119.84,119.84,1100.0,119.91,119.99,119.84,119.84,1100.0
2008-04-23 11:55:00,119.75,119.86,119.55,119.6,3600.0,119.75,119.86,119.55,119.6,3600.0
2008-04-23 12:00:00,119.54,119.62,119.29,119.29,5600.0,119.54,119.62,119.29,119.29,5600.0
2008-04-23 12:05:00,119.31,119.34,119.06,119.27,5700.0,119.31,119.34,119.06,119.27,5700.0
2008-04-23 12:10:00,119.23,119.24,118.95,119.0,5200.0,119.23,119.24,118.95,119.0,5200.0
2008-04-23 12:15:00,118.98,119.09,118.8,118.86,6500.0,118.98,119.09,118.8,118.86,6500.0
2008-04-23 12:20:00,118.85,118.86,118.6,118.69,8100.0,118.85,118.86,118.6,118.69,8100.0
2008-04-23 12:25:00,118.69,118.75,118.54,118.7,4300.0,118.69,118.75,118.54,118.7,4300.0
2008-04-23 12:30:00,118.66,118.76,118.5,118.56,11100.0,118.66,118.76,118.5,118.56,11100.0
2008-04-23 12:35:00,118.57,118.59,118.15,118.41,8700.0,118.57,118.59,118.15,118.41,8700.0
2008-04-23 12:40:00,118.46,118.47,118.38,118.38,6600.0,118.46,118.47,118.38,118.38,6600.0
2008-04-23 12:45:00,118.43,118.46,118.33,118.41,5900.0,118.43,118.46,118.33,118.41,5900.0
2008-04-23 12:50:00,118.42,118.46,118.39,118.41,5400.0,118.42,118.46,118.39,118.41,5400.0
2008-04-23 12:55:00,118.39,118.41,118.17,118.26,6600.0,118.39,118.41,118.17,118.26,6600.0
2008-04-23 13:00:00,118.33,118.38,118.25,118.38,4100.0,118.33,118.38,118.25,118.38,4100.0
2008-04-23 13:05:00,118.35,118.64,118.27,118.53,5800.0,118.35,118.64,118.27,118.53,5800.0
2008-04-23 13:10:00,118.5,118.62,118.49,118.62,3600.0,118.5,118.62,118.49,118.62,3600.0
2008-04-23 13:15:00,118.64,118.69,118.47,118.68,2700.0,118.64,118.69,118.47,118.68,2700.0
2008-04-23 13:20:00,118.62,118.7,118.56,118.7,9300.0,118.62,118.7,118.56,118.7,9300.0
2008-04-23 13:25:00,118.7,118.7,118.63,118.67,4100.0,118.7,118.7,118.63,118.67,4100.0
2008-04-23 13:30:00,118.66,118.7,118.62,118.7,5400.0,118.66,118.7,118.62,118.7,5400.0
2008-04-23 13:35:00,118.67,118.7,118.52,118.58,3300.0,118.67,118.7,118.52,118.58,3300.0
2008-04-23 13:40:00,118.61,118.65,118.5,118.54,3400.0,118.61,118.65,118.5,118.54,3400.0
2008-04-23 13:45:00,118.5,119.0,118.48,119.0,5400.0,118.5,119.0,118.48,119.0,5400.0
2008-04-23 13:50:00,119.01,119.07,118.91,118.92,3500.0,119.01,119.07,118.91,118.92,3500.0
2008-04-23 13:55:00,118.84,118.96,118.81,118.89,3700.0,118.84,118.96,118.81,118.89,3700.0
2008-04-23 14:00:00,118.89,118.96,118.8,118.82,5000.0,118.89,118.96,118.8,118.82,5000.0
2008-04-23 14:05:00,118.81,118.88,118.78,118.83,4200.0,118.81,118.88,118.78,118.83,4200.0
2008-04-23 14:10:00,118.83,119.15,118.82,119.05,6600.0,118.83,119.15,118.82,119.05,6600.0
2008-04-23 14:15:00,119.14,119.17,119.05,119.14,3300.0,119.14,119.17,119.05,119.14,3300.0
2008-04-23 14:20:00,119.09,119.11,118.89,118.98,5300.0,119.09,119.11,118.89,118.98,5300.0
2008-04-23 14:25:00,119.08,119.09,119.0,119.01,3500.0,119.08,119.09,119.0,119.01,3500.0
2008-04-23 14:30:00,119.04,119.31,119.04,119.23,13900.0,119.04,119.31,119.04,119.23,13900.0
2008-04-23 14:35:00,119.33,119.4,118.94,118.98,6100.0,119.33,119.4,118.94,118.98,6100.0
2008-04-23 14:40:00,119.08,119.2,119.08,119.19,2900.0,119.08,119.2,119.08,119.19,2900.0
2008-04-23 14:45:00,119.1,119.15,119.0,119.0,3500.0,119.1,119.15,119.0,119.0,3500.0
2008-04-23 14:50:00,119.0,119.07,118.97,119.07,4200.0,119.0,119.07,118.97,119.07,4200.0
2008-04-23 14:55:00,119.0,119.05,118.91,118.99,8700.0,119.0,119.05,118.91,118.99,8700.0
2008-04-23 15:00:00,118.98,119.3,118.94,119.3,23600.0,118.98,119.3,118.94,119.3,23600.0
2008-04-23 15:05:00,119.33,119.39,119.24,119.26,4200.0,119.33,119.39,119.24,119.26,4200.0
2008-04-23 15:10:00,119.31,119.52,119.31,119.48,5700.0,119.31,119.52,119.31,119.48,5700.0
2008-04-23 15:15:00,119.51,119.55,119.42,119.49,4300.0,119.51,119.55,119.42,119.49,4300.0
2008-04-23 15:20:00,119.5,119.55,119.47,119.55,12300.0,119.5,119.55,119.47,119.55,12300.0
2008-04-23 15:25:00,119.58,119.59,119.0,119.1,13100.0,119.58,119.59,119.0,119.1,13100.0
2008-04-23 15:30:00,119.08,119.1,119.05,119.1,14100.0,119.08,119.1,119.05,119.1,14100.0
2008-04-23 15:35:00,119.09,119.51,119.0,119.44,21000.0,119.09,119.51,119.0,119.44,21000.0
2008-04-23 15:40:00,119.48,119.48,119.2,119.25,15400.0,119.48,119.48,119.2,119.25,15400.0
2008-04-23 15:45:00,119.18,119.27,119.09,119.23,10600.0,119.18,119.27,119.09,119.23,10600.0
2008-04-23 15:50:00,119.19,119.28,119.08,119.11,15200.0,119.19,119.28,119.08,119.11,15200.0
2008-04-23 15:55:00,119.17,119.36,119.15,119.27,17200.0,119.17,119.36,119.15,119.27,17200.0
2008-04-24 09:30:00,119.59,119.71,119.2,119.71,4900.0,119.59,119.71,119.2,119.71,4900.0
2008-04-24 09:35:00,119.8,120.06,119.8,119.91,8000.0,119.8,120.06,119.8,119.91,8000.0
2008-04-24 09:40:00,119.81,120.28,119.79,120.28,6600.0,119.81,120.28,119.79,120.28,6600.0
2008-04-24 09:45:00,120.27,120.4,119.53,119.57,7700.0,120.27,120.4,119.53,119.57,7700.0
2008-04-24 09:50:00,119.57,120.54,119.57,120.54,7000.0,119.57,120.54,119.57,120.54,7000.0
2008-04-24 09:55:00,120.49,120.82,120.41,120.82,3100.0,120.49,120.82,120.41,120.82,3100.0
2008-04-24 10:00:00,120.74,120.74,119.68,119.74,11800.0,120.74,120.74,119.68,119.74,11800.0
2008-04-24 10:05:00,119.67,119.84,119.58,119.72,2300.0,119.67,119.84,119.58,119.72,2300.0
2008-04-24 10:10:00,119.7,120.1,119.7,120.1,3300.0,119.7,120.1,119.7,120.1,3300.0
2008-04-24 10:15:00,120.02,120.15,120.02,120.15,3900.0,120.02,120.15,120.02,120.15,3900.0
2008-04-24 10:20:00,120.15,120.22,120.1,120.22,3600.0,120.15,120.22,120.1,120.22,3600.0
2008-04-24 10:25:00,120.21,120.5,120.14,120.39,8700.0,120.21,120.5,120.14,120.39,8700.0
2008-04-24 10:30:00,120.4,120.47,120.07,120.17,8500.0,120.4,120.47,120.07,120.17,8500.0
2008-04-24 10:35:00,120.21,120.56,120.16,120.49,5600.0,120.21,120.56,120.16,120.49,5600.0
2008-04-24 10:40:00,120.49,120.76,120.48,120.49,5100.0,120.49,120.76,120.48,120.49,5100.0
2008-04-24 10:45:00,120.49,120.54,120.44,120.45,3500.0,120.49,120.54,120.44,120.45,3500.0
2008-04-24 10:50:00,120.38,120.46,120.19,120.28,2800.0,120.38,120.46,120.19,120.28,2800.0
2008-04-24 10:55:00,120.22,120.26,120.1,120.1,1400.0,120.22,120.26,120.1,120.1,1400.0
2008-04-24 11:00:00,120.11,120.22,120.11,120.22,1800.0,120.11,120.22,120.11,120.22,1800.0
2008-04-24 11:05:00,120.22,120.24,120.05,120.1,6400.0,120.22,120.24,120.05,120.1,6400.0
2008-04-24 11:10:00,120.17,120.25,120.16,120.22,3600.0,120.17,120.25,120.16,120.22,3600.0
2008-04-24 11:15:00,120.16,120.27,120.16,120.18,3300.0,120.16,120.27,120.16,120.18,3300.0
2008-04-24 11:20:00,120.24,120.24,120.15,120.16,2100.0,120.24,120.24,120.15,120.16,2100.0
2008-04-24 11:25:00,120.23,120.47,120.23,120.47,5600.0,120.23,120.47,120.23,120.47,5600.0
2008-04-24 11:30:00,120.5,120.77,120.5,120.76,4100.0,120.5,120.77,120.5,120.76,4100.0
2008-04-24 11:35:00,120.77,121.06,120.77,121.06,7700.0,120.77,121.06,120.77,121.06,7700.0
2008-04-24 11:40:00,121.05,121.1,120.95,120.95,5300.0,121.05,121.1,120.95,120.95,5300.0
2008-04-24 11:45:00,120.97,121.1,120.94,120.94,3400.0,120.97,121.1,120.94,120.94,3400.0
2008-04-24 11:50:00,121.04,121.16,120.95,121.06,5100.0,121.04,121.16,120.95,121.06,5100.0
2008-04-24 11:55:00,121.01,121.06,120.94,121.03,2200.0,121.01,121.06,120.94,121.03,2200.0
2008-04-24 12:00:00,121.04,121.26,121.03,121.26,7300.0,121.04,121.26,121.03,121.26,7300.0
2008-04-24 12:05:00,121.27,121.57,121.27,121.57,6900.0,121.27,121.57,121.27,121.57,6900.0
2008-04-24 12:10:00,121.49,121.95,121.49,121.93,7900.0,121.49,121.95,121.49,121.93,7900.0
2008-04-24 12:15:00,121.98,122.22,121.98,122.1,9200.0,121.98,122.22,121.98,122.1,9200.0
2008-04-24 12:20:00,122.19,122.24,122.17,122.24,3700.0,122.19,122.24,122.17,122.24,3700.0
2008-04-24 12:25:00,122.24,122.24,122.12,122.12,4000.0,122.24,122.24,122.12,122.12,4000.0
2008-04-24 12:30:00,122.12,122.2,122.11,122.18,4400.0,122.12,122.2,122.11,122.18,4400.0
2008-04-24 12:35:00,122.22,122.35,122.15,122.29,6300.0,122.22,122.35,122.15,122.29,6300.0
2008-04-24 12:40:00,122.4,122.72,122.4,122.68,7800.0,122.4,122.72,122.4,122.68,7800.0
2008-04-24 12:45:00,122.63,122.66,122.58,122.58,2800.0,122.63,122.66,122.58,122.58,2800.0
2008-04-24 12:50:00,122.53,122.57,122.45,122.45,2500.0,122.53,122.57,122.45,122.45,2500.0
2008-04-24 12:55:00,122.54,122.57,122.45,122.47,3700.0,122.54,122.57,122.45,122.47,3700.0
2008-04-24 13:00:00,122.52,122.57,122.37,122.47,5600.0,122.52,122.57,122.37,122.47,5600.0
2008-04-24 13:05:00,122.46,122.48,122.09,122.09,10100.0,122.46,122.48,122.09,122.09,10100.0
2008-04-24 13:10:00,122.1,122.11,121.88,121.94,8700.0,122.1,122.11,121.88,121.94,8700.0
2008-04-24 13:15:00,121.91,121.97,121.67,121.72,7500.0,121.91,121.97,121.67,121.72,7500.0
2008-04-24 13:20:00,121.73,121.77,121.52,121.52,6600.0,121.73,121.77,121.52,121.52,6600.0
2008-04-24 13:25:00,121.52,121.55,121.36,121.36,6200.0,121.52,121.55,121.36,121.36,6200.0
2008-04-24 13:30:00,121.37,121.45,121.36,121.44,8200.0,121.37,121.45,121.36,121.44,8200.0
2008-04-24 13:35:00,121.44,121.44,121.18,121.28,9300.0,121.44,121.44,121.18,121.28,9300.0
2008-04-24 13:40:00,121.28,121.32,121.26,121.31,7900.0,121.28,121.32,121.26,121.31,7900.0
2008-04-24 13:45:00,121.31,121.31,121.16,121.25,4600.0,121.31,121.31,121.16,121.25,4600.0
2008-04-24 13:50:00,121.25,121.25,121.13,121.14,5300.0,121.25,121.25,121.13,121.14,5300.0
2008-04-24 13:55:00,121.13,121.27,121.07,121.19,5600.0,121.13,121.27,121.07,121.19,5600.0
2008-04-24 14:00:00,121.13,121.23,121.11,121.23,4900.0,121.13,121.23,121.11,121.23,4900.0
2008-04-24 14:05:00,121.2,121.47,121.18,121.47,7800.0,121.2,121.47,121.18,121.47,7800.0
2008-04-24 14:10:00,121.41,121.91,121.41,121.9,18100.0,121.41,121.91,121.41,121.9,18100.0
2008-04-24 14:15:00,121.91,122.15,121.89,122.01,7800.0,121.91,122.15,121.89,122.01,7800.0
2008-04-24 14:20:00,122.0,122.0,121.87,121.88,2000.0,122.0,122.0,121.87,121.88,2000.0
2008-04-24 14:25:00,121.87,122.03,121.75,122.01,4600.0,121.87,122.03,121.75,122.01,4600.0
2008-04-24 14:30:00,121.91,121.93,121.56,121.68,5100.0,121.91,121.93,121.56,121.68,5100.0
2008-04-24 14:35:00,121.63,121.69,121.42,121.52,6900.0,121.63,121.69,121.42,121.52,6900.0
2008-04-24 14:40:00,121.47,121.67,121.47,121.66,5800.0,121.47,121.67,121.47,121.66,5800.0
2008-04-24 14:45:00,121.67,121.84,121.67,121.75,49200.0,121.67,121.84,121.67,121.75,49200.0
2008-04-24 14:50:00,121.7,121.96,121.7,121.96,3900.0,121.7,121.96,121.7,121.96,3900.0
2008-04-24 14:55:00,121.97,122.15,121.96,122.06,8800.0,121.97,122.15,121.96,122.06,8800.0
2008-04-24 15:00:00,121.98,122.36,121.97,122.3,20400.0,121.98,122.36,121.97,122.3,20400.0
2008-04-24 15:05:00,122.29,122.51,122.29,122.49,9000.0,122.29,122.51,122.29,122.49,9000.0
2008-04-24 15:10:00,122.39,122.53,122.37,122.38,6500.0,122.39,122.53,122.37,122.38,6500.0
2008-04-24 15:15:00,122.4,122.41,122.01,122.13,12700.0,122.4,122.41,122.01,122.13,12700.0
2008-04-24 15:20:00,122.06,122.1,121.64,121.73,8100.0,122.06,122.1,121.64,121.73,8100.0
2008-04-24 15:25:00,121.71,121.95,121.67,121.95,7900.0,121.71,121.95,121.67,121.95,7900.0
2008-04-24 15:30:00,121.99,122.22,121.9,122.19,18300.0,121.99,122.22,121.9,122.19,18300.0
2008-04-24 15:35:00,122.2,122.33,121.81,121.81,7900.0,122.2,122.33,121.81,121.81,7900.0
2008-04-24 15:40:00,121.88,121.9,121.33,121.4,10300.0,121.88,121.9,121.33,121.4,10300.0
2008-04-24 15:45:00,121.39,121.48,121.19,121.48,9200.0,121.39,121.48,121.19,121.48,9200.0
2008-04-24 15:50:00,121.46,121.92,121.46,121.76,13100.0,121.46,121.92,121.46,121.76,13100.0
2008-04-24 15:55:00,121.76,121.76,121.39,121.48,11800.0,121.76,121.76,121.39,121.48,11800.0
2008-04-25 09:30:00,122.2,122.4,122.0,122.4,4100.0,122.2,122.4,122.0,122.4,4100.0
2008-04-25 09:35:00,122.6,123.63,122.59,123.48,5300.0,122.6,123.63,122.59,123.48,5300.0
2008-04-25 09:40:00,123.47,124.0,123.47,123.93,10400.0,123.47,124.0,123.47,123.93,10400.0
2008-04-25 09:45:00,123.98,124.1,123.94,124.0,13700.0,123.98,124.1,123.94,124.0,13700.0
2008-04-25 09:50:00,123.97,124.02,123.86,123.96,3800.0,123.97,124.02,123.86,123.96,3800.0
2008-04-25 09:55:00,123.91,124.05,123.89,124.0,12700.0,123.91,124.05,123.89,124.0,12700.0
2008-04-25 10:00:00,124.0,124.28,123.98,124.12,18400.0,124.0,124.28,123.98,124.12,18400.0
2008-04-25 10:05:00,124.13,124.31,123.92,124.11,12400.0,124.13,124.31,123.92,124.11,12400.0
2008-04-25 10:10:00,124.12,124.12,123.71,123.76,8700.0,124.12,124.12,123.71,123.76,8700.0
2008-04-25 10:15:00,123.76,123.98,123.26,123.83,10000.0,123.76,123.98,123.26,123.83,10000.0
2008-04-25 10:20:00,123.91,124.0,123.85,123.89,11200.0,123.91,124.0,123.85,123.89,11200.0
2008-04-25 10:25:00,123.94,124.0,123.88,123.88,4600.0,123.94,124.0,123.88,123.88,4600.0
2008-04-25 10:30:00,123.88,123.97,123.67,123.82,5700.0,123.88,123.97,123.67,123.82,5700.0
2008-04-25 10:35:00,123.75,123.76,123.27,123.5,5700.0,123.75,123.76,123.27,123.5,5700.0
2008-04-25 10:40:00,123.41,123.78,123.22,123.63,3800.0,123.41,123.78,123.22,123.63,3800.0
2008-04-25 10:45:00,123.73,123.8,123.28,123.48,7600.0,123.73,123.8,123.28,123.48,7600.0
2008-04-25 10:50:00,123.36,123.78,123.29,123.42,10900.0,123.36,123.78,123.29,123.42,10900.0
2008-04-25 10:55:00,123.32,123.32,123.03,123.22,7600.0,123.32,123.32,123.03,123.22,7600.0
2008-04-25 11:00:00,123.24,123.33,123.09,123.26,8600.0,123.24,123.33,123.09,123.26,8600.0
2008-04-25 11:05:00,123.18,123.35,123.18,123.31,11700.0,123.18,123.35,123.18,123.31,11700.0
2008-04-25 11:10:00,123.31,123.37,122.8,122.89,19400.0,123.31,123.37,122.8,122.89,19400.0
2008-04-25 11:15:00,122.85,122.85,122.5,122.56,12200.0,122.85,122.85,122.5,122.56,12200.0
2008-04-25 11:20:00,122.53,122.58,122.25,122.4,10100.0,122.53,122.58,122.25,122.4,10100.0
2008-04-25 11:25:00,122.39,122.42,122.29,122.41,3700.0,122.39,122.42,122.29,122.41,3700.0
2008-04-25 11:30:00,122.41,122.78,122.41,122.63,14600.0,122.41,122.78,122.41,122.63,14600.0
2008-04-25 11:35:00,122.66,122.7,122.51,122.62,4000.0,122.66,122.7,122.51,122.62,4000.0
2008-04-25 11:40:00,122.62,123.16,122.61,123.11,3100.0,122.62,123.16,122.61,123.11,3100.0
2008-04-25 11:45:00,123.09,123.33,123.02,123.31,5400.0,123.09,123.33,123.02,123.31,5400.0
2008-04-25 11:50:00,123.36,123.52,123.3,123.52,2600.0,123.36,123.52,123.3,123.52,2600.0
2008-04-25 11:55:00,123.46,123.55,123.34,123.46,4500.0,123.46,123.55,123.34,123.46,4500.0
2008-04-25 12:00:00,123.54,123.55,123.09,123.17,4900.0,123.54,123.55,123.09,123.17,4900.0
2008-04-25 12:05:00,123.27,123.54,123.25,123.48,4700.0,123.27,123.54,123.25,123.48,4700.0
2008-04-25 12:10:00,123.47,123.69,123.46,123.57,5100.0,123.47,123.69,123.46,123.57,5100.0
2008-04-25 12:15:00,123.56,123.65,123.56,123.61,2400.0,123.56,123.65,123.56,123.61,2400.0
2008-04-25 12:20:00,123.66,123.73,123.61,123.69,2900.0,123.66,123.73,123.61,123.69,2900.0
2008-04-25 12:25:00,123.66,123.7,123.66,123.66,1000.0,123.66,123.7,123.66,123.66,1000.0
2008-04-25 12:30:00,123.68,123.82,123.57,123.57,25200.0,123.68,123.82,123.57,123.57,25200.0
2008-04-25 12:35:00,123.56,123.62,123.49,123.57,3400.0,123.56,123.62,123.49,123.57,3400.0
2008-04-25 12:40:00,123.55,123.69,123.55,123.65,3500.0,123.55,123.69,123.55,123.65,3500.0
2008-04-25 12:45:00,123.6,123.71,123.59,123.64,3100.0,123.6,123.71,123.59,123.64,3100.0
2008-04-25 12:50:00,123.63,123.68,123.57,123.64,3900.0,123.63,123.68,123.57,123.64,3900.0
2008-04-25 12:55:00,123.59,123.66,123.54,123.56,1800.0,123.59,123.66,123.54,123.56,1800.0
2008-04-25 13:00:00,123.56,123.66,123.43,123.49,20800.0,123.56,123.66,123.43,123.49,20800.0
2008-04-25 13:05:00,123.4,123.5,123.15,123.16,16500.0,123.4,123.5,123.15,123.16,16500.0
2008-04-25 13:10:00,123.17,123.18,122.8,122.8,13700.0,123.17,123.18,122.8,122.8,13700.0
2008-04-25 13:15:00,122.8,122.8,122.66,122.7,9000.0,122.8,122.8,122.66,122.7,9000.0
2008-04-25 13:20:00,122.69,122.69,122.52,122.63,5900.0,122.69,122.69,122.52,122.63,5900.0
2008-04-25 13:25:00,122.63,122.72,122.59,122.65,7800.0,122.63,122.72,122.59,122.65,7800.0
2008-04-25 13:30:00,122.72,122.78,122.6,122.61,9900.0,122.72,122.78,122.6,122.61,9900.0
2008-04-25 13:35:00,122.65,122.65,122.56,122.65,4500.0,122.65,122.65,122.56,122.65,4500.0
2008-04-25 13:40:00,122.65,122.76,122.59,122.72,3200.0,122.65,122.76,122.59,122.72,3200.0
2008-04-25 13:45:00,122.72,122.84,122.67,122.77,4100.0,122.72,122.84,122.67,122.77,4100.0
2008-04-25 13:50:00,122.77,122.96,122.77,122.94,4700.0,122.77,122.96,122.77,122.94,4700.0
2008-04-25 13:55:00,123.0,123.41,123.0,123.34,3400.0,123.0,123.41,123.0,123.34,3400.0
2008-04-25 14:00:00,123.34,123.49,123.34,123.39,3600.0,123.34,123.49,123.34,123.39,3600.0
2008-04-25 14:05:00,123.42,123.65,123.42,123.56,5400.0,123.42,123.65,123.42,123.56,5400.0
2008-04-25 14:10:00,123.57,123.65,123.56,123.62,12800.0,123.57,123.65,123.56,123.62,12800.0
2008-04-25 14:15:00,123.57,123.59,123.29,123.36,8400.0,123.57,123.59,123.29,123.36,8400.0
2008-04-25 14:20:00,123.36,123.36,123.11,123.11,10000.0,123.36,123.36,123.11,123.11,10000.0
2008-04-25 14:25:00,123.14,123.33,123.06,123.33,11000.0,123.14,123.33,123.06,123.33,11000.0
2008-04-25 14:30:00,123.36,123.38,123.15,123.16,5500.0,123.36,123.38,123.15,123.16,5500.0
2008-04-25 14:35:00,123.2,123.3,123.18,123.21,13200.0,123.2,123.3,123.18,123.21,13200.0
2008-04-25 14:40:00,123.26,123.3,123.19,123.22,6900.0,123.26,123.3,123.19,123.22,6900.0
2008-04-25 14:45:00,123.22,123.24,123.04,123.21,11100.0,123.22,123.24,123.04,123.21,11100.0
2008-04-25 14:50:00,123.25,123.33,123.15,123.17,14400.0,123.25,123.33,123.15,123.17,14400.0
2008-04-25 14:55:00,123.22,123.25,123.02,123.03,8700.0,123.22,123.25,123.02,123.03,8700.0
2008-04-25 15:00:00,123.16,123.61,123.08,123.61,8400.0,123.16,123.61,123.08,123.61,8400.0
2008-04-25 15:05:00,123.61,123.86,123.57,123.77,6600.0,123.61,123.86,123.57,123.77,6600.0
2008-04-25 15:10:00,123.79,123.96,123.79,123.86,12900.0,123.79,123.96,123.79,123.86,12900.0
2008-04-25 15:15:00,123.89,123.97,123.81,123.88,20400.0,123.89,123.97,123.81,123.88,20400.0
2008-04-25 15:20:00,123.89,123.99,123.86,123.91,28700.0,123.89,123.99,123.86,123.91,28700.0
2008-04-25 15:25:00,123.89,123.94,123.82,123.88,20000.0,123.89,123.94,123.82,123.88,20000.0
2008-04-25 15:30:00,123.88,123.95,123.84,123.84,16700.0,123.88,123.95,123.84,123.84,16700.0
2008-04-25 15:35:00,123.87,123.93,123.86,123.93,25800.0,123.87,123.93,123.86,123.93,25800.0
2008-04-25 15:40:00,123.91,123.92,123.76,123.84,25300.0,123.91,123.92,123.76,123.84,25300.0
2008-04-25 15:45:00,123.8,123.89,123.76,123.89,16900.0,123.8,123.89,123.76,123.89,16900.0
2008-04-25 15:50:00,123.8,123.89,123.64,123.71,17400.0,123.8,123.89,123.64,123.71,17400.0
2008-04-25 15:55:00,123.75,124.0,123.71,123.94,21000.0,123.75,124.0,123.71,123.94,21000.0
2008-04-28 09:30:00,124.0,124.0,123.6,123.73,5600.0,124.0,124.0,123.6,123.73,5600.0
2008-04-28 09:35:00,123.68,123.76,123.42,123.45,3500.0,123.68,123.76,123.42,123.45,3500.0
2008-04-28 09:40:00,123.45,123.45,123.11,123.11,3500.0,123.45,123.45,123.11,123.11,3500.0
2008-04-28 09:45:00,123.11,123.11,122.59,122.59,5100.0,123.11,123.11,122.59,122.59,5100.0
2008-04-28 09:50:00,122.59,122.62,122.35,122.36,39500.0,122.59,122.62,122.35,122.36,39500.0
2008-04-28 09:55:00,122.45,123.14,122.45,123.13,6200.0,122.45,123.14,122.45,123.13,6200.0
2008-04-28 10:00:00,123.14,123.37,123.1,123.37,2300.0,123.14,123.37,123.1,123.37,2300.0
2008-04-28 10:05:00,123.32,123.45,123.22,123.34,4700.0,123.32,123.45,123.22,123.34,4700.0
2008-04-28 10:10:00,123.46,123.85,123.46,123.85,3600.0,123.46,123.85,123.46,123.85,3600.0
2008-04-28 10:15:00,123.9,123.95,123.8,123.8,3700.0,123.9,123.95,123.8,123.8,3700.0
2008-04-28 10:20:00,123.85,124.0,123.84,123.91,6700.0,123.85,124.0,123.84,123.91,6700.0
2008-04-28 10:25:00,123.97,124.01,123.91,123.95,5800.0,123.97,124.01,123.91,123.95,5800.0
2008-04-28 10:30:00,123.91,124.2,123.91,124.2,3700.0,123.91,124.2,123.91,124.2,3700.0
2008-04-28 10:35:00,124.2,124.29,124.18,124.29,4300.0,124.2,124.29,124.18,124.29,4300.0
2008-04-28 10:40:00,124.23,124.24,124.19,124.21,2000.0,124.23,124.24,124.19,124.21,2000.0
2008-04-28 10:45:00,124.22,124.22,123.85,123.85,4100.0,124.22,124.22,123.85,123.85,4100.0
2008-04-28 10:50:00,123.85,123.98,123.85,123.91,1000.0,123.85,123.98,123.85,123.91,1000.0
2008-04-28 10:55:00,123.9,124.0,123.86,123.94,5700.0,123.9,124.0,123.86,123.94,5700.0
2008-04-28 11:00:00,123.91,123.98,123.91,123.93,22200.0,123.91,123.98,123.91,123.93,22200.0
2008-04-28 11:05:00,123.92,123.99,123.88,123.88,2300.0,123.92,123.99,123.88,123.88,2300.0
2008-04-28 11:10:00,123.88,123.89,123.6,123.67,4600.0,123.88,123.89,123.6,123.67,4600.0
2008-04-28 11:15:00,123.65,123.69,123.53,123.54,6700.0,123.65,123.69,123.53,123.54,6700.0
2008-04-28 11:20:00,123.62,123.81,123.55,123.7,5600.0,123.62,123.81,123.55,123.7,5600.0
2008-04-28 11:25:00,123.76,123.77,123.69,123.72,6100.0,123.76,123.77,123.69,123.72,6100.0
2008-04-28 11:30:00,123.73,123.73,123.56,123.6,3100.0,123.73,123.73,123.56,123.6,3100.0
2008-04-28 11:35:00,123.57,123.72,123.57,123.62,4300.0,123.57,123.72,123.57,123.62,4300.0
2008-04-28 11:40:00,123.69,123.83,123.64,123.83,3000.0,123.69,123.83,123.64,123.83,3000.0
2008-04-28 11:45:00,123.84,123.91,123.76,123.85,4500.0,123.84,123.91,123.76,123.85,4500.0
2008-04-28 11:50:00,123.88,123.98,123.88,123.94,2400.0,123.88,123.98,123.88,123.94,2400.0
2008-04-28 11:55:00,123.99,123.99,123.9,123.98,3600.0,123.99,123.99,123.9,123.98,3600.0
2008-04-28 12:00:00,123.98,123.98,123.91,123.98,3600.0,123.98,123.98,123.91,123.98,3600.0
2008-04-28 12:05:00,123.98,124.05,123.98,123.98,8100.0,123.98,124.05,123.98,123.98,8100.0
2008-04-28 12:10:00,123.99,124.09,123.96,124.03,10700.0,123.99,124.09,123.96,124.03,10700.0
2008-04-28 12:15:00,124.03,124.07,123.95,123.98,18700.0,124.03,124.07,123.95,123.98,18700.0
2008-04-28 12:20:00,124.0,124.02,123.98,124.02,11200.0,124.0,124.02,123.98,124.02,11200.0
2008-04-28 12:25:00,124.05,124.15,124.05,124.15,1000.0,124.05,124.15,124.05,124.15,1000.0
2008-04-28 12:30:00,124.15,124.29,124.1,124.29,5700.0,124.15,124.29,124.1,124.29,5700.0
2008-04-28 12:35:00,124.29,124.38,124.29,124.3,7700.0,124.29,124.38,124.29,124.3,7700.0
2008-04-28 12:40:00,124.35,124.36,124.3,124.35,3400.0,124.35,124.36,124.3,124.35,3400.0
2008-04-28 12:45:00,124.32,124.36,124.27,124.31,4400.0,124.32,124.36,124.27,124.31,4400.0
2008-04-28 12:50:00,124.31,124.35,124.25,124.32,3900.0,124.31,124.35,124.25,124.32,3900.0
2008-04-28 12:55:00,124.32,124.36,124.27,124.27,4600.0,124.32,124.36,124.27,124.27,4600.0
2008-04-28 13:00:00,124.34,124.36,124.28,124.31,3600.0,124.34,124.36,124.28,124.31,3600.0
2008-04-28 13:05:00,124.32,124.37,124.27,124.29,5600.0,124.32,124.37,124.27,124.29,5600.0
2008-04-28 13:10:00,124.33,124.33,124.16,124.16,2400.0,124.33,124.33,124.16,124.16,2400.0
2008-04-28 13:15:00,124.13,124.2,123.98,124.18,2800.0,124.13,124.2,123.98,124.18,2800.0
2008-04-28 13:20:00,124.18,124.31,124.17,124.31,2800.0,124.18,124.31,124.17,124.31,2800.0
2008-04-28 13:25:00,124.35,124.45,124.34,124.42,5200.0,124.35,124.45,124.34,124.42,5200.0
2008-04-28 13:30:00,124.42,124.5,124.38,124.44,5300.0,124.42,124.5,124.38,124.44,5300.0
2008-04-28 13:35:00,124.47,124.52,124.45,124.45,2400.0,124.47,124.52,124.45,124.45,2400.0
2008-04-28 13:40:00,124.45,124.46,124.28,124.28,4300.0,124.45,124.46,124.28,124.28,4300.0
2008-04-28 13:45:00,124.36,124.38,124.19,124.22,5200.0,124.36,124.38,124.19,124.22,5200.0
2008-04-28 13:50:00,124.33,124.49,124.27,124.4,1500.0,124.33,124.49,124.27,124.4,1500.0
2008-04-28 13:55:00,124.48,124.48,124.34,124.35,5200.0,124.48,124.48,124.34,124.35,5200.0
2008-04-28 14:00:00,124.32,124.48,124.32,124.43,1700.0,124.32,124.48,124.32,124.43,1700.0
2008-04-28 14:05:00,124.45,124.58,124.45,124.58,1100.0,124.45,124.58,124.45,124.58,1100.0
2008-04-28 14:10:00,124.51,124.53,124.32,124.34,8400.0,124.51,124.53,124.32,124.34,8400.0
2008-04-28 14:15:00,124.35,124.39,124.32,124.39,3100.0,124.35,124.39,124.32,124.39,3100.0
2008-04-28 14:20:00,124.39,124.5,124.34,124.5,3900.0,124.39,124.5,124.34,124.5,3900.0
2008-04-28 14:25:00,124.5,124.52,124.29,124.38,5600.0,124.5,124.52,124.29,124.38,5600.0
2008-04-28 14:30:00,124.36,124.4,124.33,124.36,4600.0,124.36,124.4,124.33,124.36,4600.0
2008-04-28 14:35:00,124.37,124.41,124.31,124.31,3400.0,124.37,124.41,124.31,124.31,3400.0
2008-04-28 14:40:00,124.35,124.35,124.25,124.26,7300.0,124.35,124.35,124.25,124.26,7300.0
2008-04-28 14:45:00,124.26,124.31,124.22,124.23,4300.0,124.26,124.31,124.22,124.23,4300.0
2008-04-28 14:50:00,124.22,124.22,124.09,124.16,4500.0,124.22,124.22,124.09,124.16,4500.0
2008-04-28 14:55:00,124.14,124.14,123.93,124.0,4000.0,124.14,124.14,123.93,124.0,4000.0
2008-04-28 15:00:00,124.0,124.06,123.93,123.95,19600.0,124.0,124.06,123.93,123.95,19600.0
2008-04-28 15:05:00,124.01,124.1,123.92,123.92,5000.0,124.01,124.1,123.92,123.92,5000.0
2008-04-28 15:10:00,123.99,124.12,123.98,124.12,4700.0,123.99,124.12,123.98,124.12,4700.0
2008-04-28 15:15:00,124.13,124.2,124.12,124.19,13300.0,124.13,124.2,124.12,124.19,13300.0
2008-04-28 15:20:00,124.2,124.22,124.1,124.2,4000.0,124.2,124.22,124.1,124.2,4000.0
2008-04-28 15:25:00,124.16,124.19,123.84,123.86,18700.0,124.16,124.19,123.84,123.86,18700.0
2008-04-28 15:30:00,123.9,123.93,123.79,123.79,9000.0,123.9,123.93,123.79,123.79,9000.0
2008-04-28 15:35:00,123.76,123.79,123.7,123.76,6100.0,123.76,123.79,123.7,123.76,6100.0
2008-04-28 15:40:00,123.75,123.79,123.67,123.75,8100.0,123.75,123.79,123.67,123.75,8100.0
2008-04-28 15:45:00,123.66,123.77,123.66,123.72,9900.0,123.66,123.77,123.66,123.72,9900.0
2008-04-28 15:50:00,123.72,123.74,123.62,123.63,13600.0,123.72,123.74,123.62,123.63,13600.0
2008-04-28 15:55:00,123.58,123.86,123.52,123.84,22100.0,123.58,123.86,123.52,123.84,22100.0
2008-04-29 09:30:00,123.74,124.34,123.55,124.34,3400.0,123.74,124.34,123.55,124.34,3400.0
2008-04-29 09:35:00,124.38,124.64,124.22,124.41,1800.0,124.38,124.64,124.22,124.41,1800.0
2008-04-29 09:40:00,124.33,124.72,124.33,124.62,6200.0,124.33,124.72,124.33,124.62,6200.0
2008-04-29 09:45:00,124.6,124.94,124.6,124.77,11300.0,124.6,124.94,124.6,124.77,11300.0
2008-04-29 09:50:00,124.77,125.11,124.77,124.92,8300.0,124.77,125.11,124.77,124.92,8300.0
2008-04-29 09:55:00,124.94,125.04,124.74,124.76,7600.0,124.94,125.04,124.74,124.76,7600.0
2008-04-29 10:00:00,124.76,125.07,124.63,124.75,8100.0,124.76,125.07,124.63,124.75,8100.0
2008-04-29 10:05:00,124.69,124.75,124.16,124.35,16300.0,124.69,124.75,124.16,124.35,16300.0
2008-04-29 10:10:00,124.33,124.39,124.2,124.32,6600.0,124.33,124.39,124.2,124.32,6600.0
2008-04-29 10:15:00,124.36,124.49,124.29,124.29,11300.0,124.36,124.49,124.29,124.29,11300.0
2008-04-29 10:20:00,124.42,124.42,124.28,124.4,8900.0,124.42,124.42,124.28,124.4,8900.0
2008-04-29 10:25:00,124.4,124.44,124.29,124.31,18200.0,124.4,124.44,124.29,124.31,18200.0
2008-04-29 10:30:00,124.35,124.5,124.29,124.42,22300.0,124.35,124.5,124.29,124.42,22300.0
2008-04-29 10:35:00,124.38,124.61,124.24,124.53,29500.0,124.38,124.61,124.24,124.53,29500.0
2008-04-29 10:40:00,124.52,124.89,124.5,124.84,14500.0,124.52,124.89,124.5,124.84,14500.0
2008-04-29 10:45:00,124.82,124.84,124.59,124.69,4500.0,124.82,124.84,124.59,124.69,4500.0
2008-04-29 10:50:00,124.66,124.74,124.6,124.68,3300.0,124.66,124.74,124.6,124.68,3300.0
2008-04-29 10:55:00,124.77,124.83,124.71,124.75,2600.0,124.77,124.83,124.71,124.75,2600.0
2008-04-29 11:00:00,124.73,124.86,124.64,124.79,11700.0,124.73,124.86,124.64,124.79,11700.0
2008-04-29 11:05:00,124.69,124.72,124.51,124.51,4100.0,124.69,124.72,124.51,124.51,4100.0
2008-04-29 11:10:00,124.5,124.5,124.26,124.34,7000.0,124.5,124.5,124.26,124.34,7000.0
2008-04-29 11:15:00,124.32,124.43,124.29,124.43,4600.0,124.32,124.43,124.29,124.43,4600.0
2008-04-29 11:20:00,124.47,124.6,124.47,124.52,2600.0,124.47,124.6,124.47,124.52,2600.0
2008-04-29 11:25:00,124.44,124.55,124.44,124.55,3100.0,124.44,124.55,124.44,124.55,3100.0
2008-04-29 11:30:00,124.54,124.57,124.41,124.41,4200.0,124.54,124.57,124.41,124.41,4200.0
2008-04-29 11:35:00,124.34,124.55,124.34,124.48,4000.0,124.34,124.55,124.34,124.48,4000.0
2008-04-29 11:40:00,124.48,124.61,124.48,124.49,5400.0,124.48,124.61,124.48,124.49,5400.0
2008-04-29 11:45:00,124.49,124.64,124.49,124.53,8400.0,124.49,124.64,124.49,124.53,8400.0
2008-04-29 11:50:00,124.57,124.66,124.57,124.57,4100.0,124.57,124.66,124.57,124.57,4100.0
2008-04-29 11:55:00,124.57,124.72,124.52,124.64,6100.0,124.57,124.72,124.52,124.64,6100.0
2008-04-29 12:00:00,124.63,124.75,124.53,124.63,5700.0,124.63,124.75,124.53,124.63,5700.0
2008-04-29 12:05:00,124.63,124.67,124.57,124.63,4400.0,124.63,124.67,124.57,124.63,4400.0
2008-04-29 12:10:00,124.54,124.64,124.52,124.53,6500.0,124.54,124.64,124.52,124.53,6500.0
2008-04-29 12:15:00,124.57,124.66,124.51,124.52,4200.0,124.57,124.66,124.51,124.52,4200.0
2008-04-29 12:20:00,124.52,124.64,124.51,124.64,6200.0,124.52,124.64,124.51,124.64,6200.0
2008-04-29 12:25:00,124.61,125.1,124.57,125.09,5900.0,124.61,125.1,124.57,125.09,5900.0
2008-04-29 12:30:00,125.11,125.18,125.09,125.11,7800.0,125.11,125.18,125.09,125.11,7800.0
2008-04-29 12:35:00,125.11,125.11,124.93,125.08,5200.0,125.11,125.11,124.93,125.08,5200.0
2008-04-29 12:40:00,125.08,125.08,124.95,125.02,5400.0,125.08,125.08,124.95,125.02,5400.0
2008-04-29 12:45:00,125.03,125.06,124.92,124.92,17600.0,125.03,125.06,124.92,124.92,17600.0
2008-04-29 12:50:00,124.92,124.92,124.67,124.67,6900.0,124.92,124.92,124.67,124.67,6900.0
2008-04-29 12:55:00,124.67,124.73,124.61,124.65,4500.0,124.67,124.73,124.61,124.65,4500.0
2008-04-29 13:00:00,124.62,124.74,124.56,124.62,7900.0,124.62,124.74,124.56,124.62,7900.0
2008-04-29 13:05:00,124.55,124.85,124.55,124.83,4100.0,124.55,124.85,124.55,124.83,4100.0
2008-04-29 13:10:00,124.81,125.0,124.81,124.89,9700.0,124.81,125.0,124.81,124.89,9700.0
2008-04-29 13:15:00,124.87,124.87,124.75,124.82,4700.0,124.87,124.87,124.75,124.82,4700.0
2008-04-29 13:20:00,124.84,124.87,124.75,124.78,8000.0,124.84,124.87,124.75,124.78,8000.0
2008-04-29 13:25:00,124.83,124.91,124.75,124.78,9200.0,124.83,124.91,124.75,124.78,9200.0
2008-04-29 13:30:00,124.83,124.98,124.83,124.88,5400.0,124.83,124.98,124.83,124.88,5400.0
2008-04-29 13:35:00,124.88,125.17,124.88,125.11,8500.0,124.88,125.17,124.88,125.11,8500.0
2008-04-29 13:40:00,125.08,125.13,124.95,125.03,3400.0,125.08,125.13,124.95,125.03,3400.0
2008-04-29 13:45:00,124.95,125.18,124.87,125.03,6400.0,124.95,125.18,124.87,125.03,6400.0
2008-04-29 13:50:00,125.06,125.06,124.99,125.03,400.0,125.06,125.06,124.99,125.03,400.0
2008-04-29 13:55:00,125.01,125.08,124.96,125.06,3300.0,125.01,125.08,124.96,125.06,3300.0
2008-04-29 14:00:00,125.04,125.1,124.99,125.0,2700.0,125.04,125.1,124.99,125.0,2700.0
2008-04-29 14:05:00,125.07,125.11,125.02,125.08,1800.0,125.07,125.11,125.02,125.08,1800.0
2008-04-29 14:10:00,125.08,125.21,125.02,125.04,6800.0,125.08,125.21,125.02,125.04,6800.0
2008-04-29 14:15:00,125.0,125.18,124.89,125.03,6000.0,125.0,125.18,124.89,125.03,6000.0
2008-04-29 14:20:00,125.04,125.32,124.98,125.08,12500.0,125.04,125.32,124.98,125.08,12500.0
2008-04-29 14:25:00,125.08,125.08,125.01,125.05,2200.0,125.08,125.08,125.01,125.05,2200.0
2008-04-29 14:30:00,125.07,125.17,124.97,125.05,6300.0,125.07,125.17,124.97,125.05,6300.0
2008-04-29 14:35:00,124.99,125.09,124.87,124.96,8800.0,124.99,125.09,124.87,124.96,8800.0
2008-04-29 14:40:00,124.95,125.15,124.9,125.11,13800.0,124.95,125.15,124.9,125.11,13800.0
2008-04-29 14:45:00,125.11,125.35,125.08,125.33,15800.0,125.11,125.35,125.08,125.33,15800.0
2008-04-29 14:50:00,125.31,125.41,125.27,125.41,3300.0,125.31,125.41,125.27,125.41,3300.0
2008-04-29 14:55:00,125.41,125.55,125.39,125.5,5800.0,125.41,125.55,125.39,125.5,5800.0
2008-04-29 15:00:00,125.53,125.58,125.44,125.46,7300.0,125.53,125.58,125.44,125.46,7300.0
2008-04-29 15:05:00,125.46,125.52,125.43,125.51,8100.0,125.46,125.52,125.43,125.51,8100.0
2008-04-29 15:10:00,125.47,125.68,125.47,125.68,9100.0,125.47,125.68,125.47,125.68,9100.0
2008-04-29 15:15:00,125.63,125.69,125.57,125.68,6400.0,125.63,125.69,125.57,125.68,6400.0
2008-04-29 15:20:00,125.68,125.69,125.58,125.64,11900.0,125.68,125.69,125.58,125.64,11900.0
2008-04-29 15:25:00,125.63,125.66,125.37,125.49,6200.0,125.63,125.66,125.37,125.49,6200.0
2008-04-29 15:30:00,125.47,125.5,125.32,125.42,6400.0,125.47,125.5,125.32,125.42,6400.0
2008-04-29 15:35:00,125.43,125.53,125.42,125.45,9100.0,125.43,125.53,125.42,125.45,9100.0
2008-04-29 15:40:00,125.5,125.55,125.41,125.45,11500.0,125.5,125.55,125.41,125.45,11500.0
2008-04-29 15:45:00,125.48,125.48,125.27,125.31,10200.0,125.48,125.48,125.27,125.31,10200.0
2008-04-29 15:50:00,125.28,125.5,125.27,125.5,17000.0,125.28,125.5,125.27,125.5,17000.0
2008-04-29 15:55:00,125.55,125.66,125.43,125.63,27000.0,125.55,125.66,125.43,125.63,27000.0
2008-04-30 09:30:00,125.74,125.74,124.46,124.46,4500.0,125.74,125.74,124.46,124.46,4500.0
2008-04-30 09:35:00,124.46,124.46,124.1,124.13,6700.0,124.46,124.46,124.1,124.13,6700.0
2008-04-30 09:40:00,124.12,124.17,123.21,123.99,17300.0,124.12,124.17,123.21,123.99,17300.0
2008-04-30 09:45:00,124.01,124.58,124.01,124.3,10100.0,124.01,124.58,124.01,124.3,10100.0
2008-04-30 09:50:00,124.3,124.4,124.25,124.28,11100.0,124.3,124.4,124.25,124.28,11100.0
2008-04-30 09:55:00,124.28,124.32,123.94,123.94,18900.0,124.28,124.32,123.94,123.94,18900.0
2008-04-30 10:00:00,123.87,123.99,123.62,123.72,12600.0,123.87,123.99,123.62,123.72,12600.0
2008-04-30 10:05:00,123.77,124.17,123.77,124.15,4400.0,123.77,124.17,123.77,124.15,4400.0
2008-04-30 10:10:00,124.1,124.22,123.79,123.87,5000.0,124.1,124.22,123.79,123.87,5000.0
2008-04-30 10:15:00,123.81,123.81,122.85,122.85,13800.0,123.81,123.81,122.85,122.85,13800.0
2008-04-30 10:20:00,122.92,123.31,122.81,122.88,11300.0,122.92,123.31,122.81,122.88,11300.0
2008-04-30 10:25:00,122.8,122.8,122.53,122.53,9300.0,122.8,122.8,122.53,122.53,9300.0
2008-04-30 10:30:00,122.57,123.44,122.57,123.36,8700.0,122.57,123.44,122.57,123.36,8700.0
2008-04-30 10:35:00,123.33,123.43,123.25,123.25,5500.0,123.33,123.43,123.25,123.25,5500.0
2008-04-30 10:40:00,123.28,124.08,123.28,124.06,6700.0,123.28,124.08,123.28,124.06,6700.0
2008-04-30 10:45:00,124.04,124.21,123.86,124.1,17600.0,124.04,124.21,123.86,124.1,17600.0
2008-04-30 10:50:00,124.11,124.44,124.1,124.44,5400.0,124.11,124.44,124.1,124.44,5400.0
2008-04-30 10:55:00,124.51,124.68,124.44,124.56,5400.0,124.51,124.68,124.44,124.56,5400.0
2008-04-30 11:00:00,124.56,124.81,124.54,124.54,8400.0,124.56,124.81,124.54,124.54,8400.0
2008-04-30 11:05:00,124.58,124.71,124.34,124.34,4100.0,124.58,124.71,124.34,124.34,4100.0
2008-04-30 11:10:00,124.39,124.39,124.2,124.2,2400.0,124.39,124.39,124.2,124.2,2400.0
2008-04-30 11:15:00,124.17,124.3,124.16,124.19,3500.0,124.17,124.3,124.16,124.19,3500.0
2008-04-30 11:20:00,124.15,124.18,124.06,124.15,2600.0,124.15,124.18,124.06,124.15,2600.0
2008-04-30 11:25:00,124.07,124.17,124.02,124.02,2000.0,124.07,124.17,124.02,124.02,2000.0
2008-04-30 11:30:00,124.06,124.11,124.01,124.01,1900.0,124.06,124.11,124.01,124.01,1900.0
2008-04-30 11:35:00,124.01,124.04,123.8,123.82,3500.0,124.01,124.04,123.8,123.82,3500.0
2008-04-30 11:40:00,123.82,123.87,123.57,123.57,2100.0,123.82,123.87,123.57,123.57,2100.0
2008-04-30 11:45:00,123.57,123.58,123.47,123.47,2100.0,123.57,123.58,123.47,123.47,2100.0
2008-04-30 11:50:00,123.52,123.6,123.48,123.6,4400.0,123.52,123.6,123.48,123.6,4400.0
2008-04-30 11:55:00,123.6,123.95,123.6,123.95,3700.0,123.6,123.95,123.6,123.95,3700.0
2008-04-30 12:00:00,123.87,123.87,123.78,123.78,2400.0,123.87,123.87,123.78,123.78,2400.0
2008-04-30 12:05:00,123.76,123.79,123.63,123.77,2700.0,123.76,123.79,123.63,123.77,2700.0
2008-04-30 12:10:00,123.86,123.86,123.61,123.73,4700.0,123.86,123.86,123.61,123.73,4700.0
2008-04-30 12:15:00,123.75,123.75,123.55,123.61,2700.0,123.75,123.75,123.55,123.61,2700.0
2008-04-30 12:20:00,123.56,123.68,123.47,123.68,2600.0,123.56,123.68,123.47,123.68,2600.0
2008-04-30 12:25:00,123.63,123.63,123.51,123.51,1300.0,123.63,123.63,123.51,123.51,1300.0
2008-04-30 12:30:00,123.59,123.62,123.51,123.51,2900.0,123.59,123.62,123.51,123.51,2900.0
2008-04-30 12:35:00,123.49,123.56,123.42,123.43,3100.0,123.49,123.56,123.42,123.43,3100.0
2008-04-30 12:40:00,123.4,123.42,123.27,123.42,2300.0,123.4,123.42,123.27,123.42,2300.0
2008-04-30 12:45:00,123.39,123.41,123.19,123.19,2000.0,123.39,123.41,123.19,123.19,2000.0
2008-04-30 12:50:00,123.24,123.32,123.15,123.2,7300.0,123.24,123.32,123.15,123.2,7300.0
2008-04-30 12:55:00,123.2,123.2,123.08,123.19,10800.0,123.2,123.2,123.08,123.19,10800.0
2008-04-30 13:00:00,123.15,123.28,123.14,123.28,4000.0,123.15,123.28,123.14,123.28,4000.0
2008-04-30 13:05:00,123.29,123.47,123.27,123.47,3100.0,123.29,123.47,123.27,123.47,3100.0
2008-04-30 13:10:00,123.44,123.44,123.24,123.42,4500.0,123.44,123.44,123.24,123.42,4500.0
2008-04-30 13:15:00,123.49,123.56,123.42,123.49,4200.0,123.49,123.56,123.42,123.49,4200.0
2008-04-30 13:20:00,123.48,123.65,123.48,123.65,2000.0,123.48,123.65,123.48,123.65,2000.0
2008-04-30 13:25:00,123.66,123.66,123.51,123.51,1900.0,123.66,123.66,123.51,123.51,1900.0
2008-04-30 13:30:00,123.53,123.65,123.51,123.65,2400.0,123.53,123.65,123.51,123.65,2400.0
2008-04-30 13:35:00,123.6,123.63,123.53,123.54,2000.0,123.6,123.63,123.53,123.54,2000.0
2008-04-30 13:40:00,123.56,123.56,123.36,123.49,4900.0,123.56,123.56,123.36,123.49,4900.0
2008-04-30 13:45:00,123.53,123.53,123.29,123.29,2600.0,123.53,123.53,123.29,123.29,2600.0
2008-04-30 13:50:00,123.28,123.29,123.17,123.21,2600.0,123.28,123.29,123.17,123.21,2600.0
2008-04-30 13:55:00,123.27,123.39,123.17,123.39,2600.0,123.27,123.39,123.17,123.39,2600.0
2008-04-30 14:00:00,123.45,123.54,123.32,123.37,5600.0,123.45,123.54,123.32,123.37,5600.0
2008-04-30 14:05:00,123.38,123.87,123.38,123.85,6600.0,123.38,123.87,123.38,123.85,6600.0
2008-04-30 14:10:00,123.86,123.86,123.55,123.64,3900.0,123.86,123.86,123.55,123.64,3900.0
2008-04-30 14:15:00,123.68,124.34,123.14,124.29,17700.0,123.68,124.34,123.14,124.29,17700.0
2008-04-30 14:20:00,124.14,124.14,122.8,123.2,17800.0,124.14,124.14,122.8,123.2,17800.0
2008-04-30 14:25:00,123.24,123.8,123.13,123.74,17300.0,123.24,123.8,123.13,123.74,17300.0
2008-04-30 14:30:00,123.83,124.15,123.44,123.78,18700.0,123.83,124.15,123.44,123.78,18700.0
2008-04-30 14:35:00,123.82,123.82,123.35,123.44,13600.0,123.82,123.82,123.35,123.44,13600.0
2008-04-30 14:40:00,123.38,123.38,123.08,123.11,7000.0,123.38,123.38,123.08,123.11,7000.0
2008-04-30 14:45:00,123.14,123.14,122.64,122.64,8600.0,123.14,123.14,122.64,122.64,8600.0
2008-04-30 14:50:00,122.66,122.82,122.31,122.37,10500.0,122.66,122.82,122.31,122.37,10500.0
2008-04-30 14:55:00,122.35,122.57,122.1,122.11,33400.0,122.35,122.57,122.1,122.11,33400.0
2008-04-30 15:00:00,122.07,122.61,122.0,122.04,30900.0,122.07,122.61,122.0,122.04,30900.0
2008-04-30 15:05:00,122.09,122.12,121.74,121.83,13500.0,122.09,122.12,121.74,121.83,13500.0
2008-04-30 15:10:00,121.85,121.88,120.95,121.22,18000.0,121.85,121.88,120.95,121.22,18000.0
2008-04-30 15:15:00,121.2,121.72,121.1,121.57,14000.0,121.2,121.72,121.1,121.57,14000.0
2008-04-30 15:20:00,121.52,121.83,121.51,121.69,16400.0,121.52,121.83,121.51,121.69,16400.0
2008-04-30 15:25:00,121.69,121.75,121.32,121.4,19600.0,121.69,121.75,121.32,121.4,19600.0
2008-04-30 15:30:00,121.4,121.64,121.28,121.52,12900.0,121.4,121.64,121.28,121.52,12900.0
2008-04-30 15:35:00,121.52,121.53,121.21,121.37,19600.0,121.52,121.53,121.21,121.37,19600.0
2008-04-30 15:40:00,121.33,121.44,120.8,121.44,36400.0,121.33,121.44,120.8,121.44,36400.0
2008-04-30 15:45:00,121.46,121.58,121.27,121.41,14200.0,121.46,121.58,121.27,121.41,14200.0
2008-04-30 15:50:00,121.41,121.82,121.23,121.7,27200.0,121.41,121.82,121.23,121.7,27200.0
2008-04-30 15:55:00,121.67,121.77,121.49,121.49,35000.0,121.67,121.77,121.49,121.49,35000.0
2008-05-01 09:30:00,120.7,122.14,120.7,122.08,8800.0,120.7,122.14,120.7,122.08,8800.0
2008-05-01 09:35:00,122.16,122.35,121.38,121.38,7500.0,122.16,122.35,121.38,121.38,7500.0
2008-05-01 09:40:00,121.31,121.9,120.91,121.9,6600.0,121.31,121.9,120.91,121.9,6600.0
2008-05-01 09:45:00,121.91,122.67,121.89,122.55,13900.0,121.91,122.67,121.89,122.55,13900.0
2008-05-01 09:50:00,122.67,122.95,122.54,122.85,10400.0,122.67,122.95,122.54,122.85,10400.0
2008-05-01 09:55:00,122.83,122.83,122.25,122.42,9400.0,122.83,122.83,122.25,122.42,9400.0
2008-05-01 10:00:00,122.55,123.29,122.47,123.21,6500.0,122.55,123.29,122.47,123.21,6500.0
2008-05-01 10:05:00,123.15,123.23,123.05,123.17,7600.0,123.15,123.23,123.05,123.17,7600.0
2008-05-01 10:10:00,123.29,123.65,123.24,123.44,9400.0,123.29,123.65,123.24,123.44,9400.0
2008-05-01 10:15:00,123.44,123.6,123.2,123.28,5200.0,123.44,123.6,123.2,123.28,5200.0
2008-05-01 10:20:00,123.28,123.71,123.04,123.71,11500.0,123.28,123.71,123.04,123.71,11500.0
2008-05-01 10:25:00,123.7,123.7,123.52,123.6,6100.0,123.7,123.7,123.52,123.6,6100.0
2008-05-01 10:30:00,123.61,123.82,123.55,123.63,8700.0,123.61,123.82,123.55,123.63,8700.0
2008-05-01 10:35:00,123.65,123.72,123.56,123.61,6100.0,123.65,123.72,123.56,123.61,6100.0
2008-05-01 10:40:00,123.71,123.72,123.57,123.57,4700.0,123.71,123.72,123.57,123.57,4700.0
2008-05-01 10:45:00,123.59,123.83,123.51,123.83,7500.0,123.59,123.83,123.51,123.83,7500.0
2008-05-01 10:50:00,123.81,124.68,123.81,124.65,7400.0,123.81,124.68,123.81,124.65,7400.0
2008-05-01 10:55:00,124.68,124.86,124.68,124.75,3200.0,124.68,124.86,124.68,124.75,3200.0
2008-05-01 11:00:00,124.71,124.95,124.48,124.95,11000.0,124.71,124.95,124.48,124.95,11000.0
2008-05-01 11:05:00,124.95,125.25,124.95,125.11,8500.0,124.95,125.25,124.95,125.11,8500.0
2008-05-01 11:10:00,125.22,125.33,124.9,124.9,11900.0,125.22,125.33,124.9,124.9,11900.0
2008-05-01 11:15:00,124.9,124.99,124.84,124.97,3900.0,124.9,124.99,124.84,124.97,3900.0
2008-05-01 11:20:00,124.95,125.04,124.88,124.88,2800.0,124.95,125.04,124.88,124.88,2800.0
2008-05-01 11:25:00,124.9,124.91,124.74,124.74,5900.0,124.9,124.91,124.74,124.74,5900.0
2008-05-01 11:30:00,124.58,124.64,124.52,124.64,1600.0,124.58,124.64,124.52,124.64,1600.0
2008-05-01 11:35:00,124.64,124.84,124.5,124.84,4700.0,124.64,124.84,124.5,124.84,4700.0
2008-05-01 11:40:00,124.82,125.13,124.82,125.12,1100.0,124.82,125.13,124.82,125.12,1100.0
2008-05-01 11:45:00,125.11,125.28,125.08,125.16,7700.0,125.11,125.28,125.08,125.16,7700.0
2008-05-01 11:50:00,125.25,125.65,125.25,125.57,8500.0,125.25,125.65,125.25,125.57,8500.0
2008-05-01 11:55:00,125.55,125.7,125.55,125.6,6000.0,125.55,125.7,125.55,125.6,6000.0
2008-05-01 12:00:00,125.6,125.74,125.52,125.72,6100.0,125.6,125.74,125.52,125.72,6100.0
2008-05-01 12:05:00,125.69,125.8,125.69,125.8,6000.0,125.69,125.8,125.69,125.8,6000.0
2008-05-01 12:10:00,125.84,125.99,125.84,125.89,5300.0,125.84,125.99,125.84,125.89,5300.0
2008-05-01 12:15:00,125.89,126.39,125.89,126.32,8000.0,125.89,126.39,125.89,126.32,8000.0
2008-05-01 12:20:00,126.36,126.39,126.26,126.39,4500.0,126.36,126.39,126.26,126.39,4500.0
2008-05-01 12:25:00,126.34,126.61,126.27,126.45,6400.0,126.34,126.61,126.27,126.45,6400.0
2008-05-01 12:30:00,126.44,126.53,126.31,126.47,7300.0,126.44,126.53,126.31,126.47,7300.0
2008-05-01 12:35:00,126.45,126.79,126.42,126.7,5400.0,126.45,126.79,126.42,126.7,5400.0
2008-05-01 12:40:00,126.7,126.76,126.52,126.52,4600.0,126.7,126.76,126.52,126.52,4600.0
2008-05-01 12:45:00,126.48,126.54,126.39,126.45,4200.0,126.48,126.54,126.39,126.45,4200.0
2008-05-01 12:50:00,126.45,126.56,126.28,126.29,9700.0,126.45,126.56,126.28,126.29,9700.0
2008-05-01 12:55:00,126.32,126.85,126.3,126.72,10700.0,126.32,126.85,126.3,126.72,10700.0
2008-05-01 13:00:00,126.72,126.72,126.07,126.09,6100.0,126.72,126.72,126.07,126.09,6100.0
2008-05-01 13:05:00,126.12,126.24,126.07,126.11,5900.0,126.12,126.24,126.07,126.11,5900.0
2008-05-01 13:10:00,126.18,126.44,126.11,126.44,5000.0,126.18,126.44,126.11,126.44,5000.0
2008-05-01 13:15:00,126.35,126.83,126.33,126.58,15400.0,126.35,126.83,126.33,126.58,15400.0
2008-05-01 13:20:00,126.58,126.58,126.11,126.26,6000.0,126.58,126.58,126.11,126.26,6000.0
2008-05-01 13:25:00,126.15,126.28,126.12,126.12,4300.0,126.15,126.28,126.12,126.12,4300.0
2008-05-01 13:30:00,126.1,126.23,126.1,126.23,2800.0,126.1,126.23,126.1,126.23,2800.0
2008-05-01 13:35:00,126.23,126.25,126.14,126.16,4000.0,126.23,126.25,126.14,126.16,4000.0
2008-05-01 13:40:00,126.19,126.21,126.1,126.17,4900.0,126.19,126.21,126.1,126.17,4900.0
2008-05-01 13:45:00,126.12,126.23,126.12,126.22,3700.0,126.12,126.23,126.12,126.22,3700.0
2008-05-01 13:50:00,126.12,126.18,126.05,126.05,5200.0,126.12,126.18,126.05,126.05,5200.0
2008-05-01 13:55:00,126.06,126.09,125.89,126.09,4400.0,126.06,126.09,125.89,126.09,4400.0
2008-05-01 14:00:00,126.1,126.1,125.89,125.89,3400.0,126.1,126.1,125.89,125.89,3400.0
2008-05-01 14:05:00,125.91,126.07,125.8,125.8,5600.0,125.91,126.07,125.8,125.8,5600.0
2008-05-01 14:10:00,125.8,126.0,125.74,126.0,3400.0,125.8,126.0,125.74,126.0,3400.0
2008-05-01 14:15:00,125.99,126.27,125.97,126.18,2800.0,125.99,126.27,125.97,126.18,2800.0
2008-05-01 14:20:00,126.13,126.32,126.09,126.22,4900.0,126.13,126.32,126.09,126.22,4900.0
2008-05-01 14:25:00,126.26,126.28,126.09,126.09,8200.0,126.26,126.28,126.09,126.09,8200.0
2008-05-01 14:30:00,126.01,126.39,126.01,126.32,13400.0,126.01,126.39,126.01,126.32,13400.0
2008-05-01 14:35:00,126.31,126.55,126.29,126.38,12100.0,126.31,126.55,126.29,126.38,12100.0
2008-05-01 14:40:00,126.38,126.57,126.25,126.39,5700.0,126.38,126.57,126.25,126.39,5700.0
2008-05-01 14:45:00,126.42,126.43,126.25,126.3,4000.0,126.42,126.43,126.25,126.3,4000.0
2008-05-01 14:50:00,126.27,126.36,126.03,126.03,5800.0,126.27,126.36,126.03,126.03,5800.0
2008-05-01 14:55:00,126.07,126.07,125.77,125.96,6000.0,126.07,126.07,125.77,125.96,6000.0
2008-05-01 15:00:00,125.99,126.05,125.85,126.05,8700.0,125.99,126.05,125.85,126.05,8700.0
2008-05-01 15:05:00,125.96,126.04,125.57,125.73,7700.0,125.96,126.04,125.57,125.73,7700.0
2008-05-01 15:10:00,125.73,125.99,125.72,125.93,3500.0,125.73,125.99,125.72,125.93,3500.0
2008-05-01 15:15:00,125.97,125.99,125.8,125.93,7800.0,125.97,125.99,125.8,125.93,7800.0
2008-05-01 15:20:00,125.93,126.01,125.83,125.95,4500.0,125.93,126.01,125.83,125.95,4500.0
2008-05-01 15:25:00,126.02,126.02,125.74,126.02,7100.0,126.02,126.02,125.74,126.02,7100.0
2008-05-01 15:30:00,126.05,126.12,125.69,125.8,4100.0,126.05,126.12,125.69,125.8,4100.0
2008-05-01 15:35:00,125.8,125.82,125.48,125.58,8600.0,125.8,125.82,125.48,125.58,8600.0
2008-05-01 15:40:00,125.69,125.79,125.63,125.69,4900.0,125.69,125.79,125.63,125.69,4900.0
2008-05-01 15:45:00,125.69,125.69,125.49,125.58,6400.0,125.69,125.69,125.49,125.58,6400.0
2008-05-01 15:50:00,125.58,125.93,125.51,125.62,17800.0,125.58,125.93,125.51,125.62,17800.0
2008-05-01 15:55:00,125.62,125.79,125.51,125.64,12600.0,125.62,125.79,125.51,125.64,12600.0
2008-05-02 09:30:00,126.6,126.8,126.2,126.65,9100.0,126.6,126.8,126.2,126.65,9100.0
2008-05-02 09:35:00,126.29,126.41,125.6,125.6,10500.0,126.29,126.41,125.6,125.6,10500.0
2008-05-02 09:40:00,125.5,125.84,125.11,125.63,10400.0,125.5,125.84,125.11,125.63,10400.0
2008-05-02 09:45:00,125.7,125.77,125.1,125.3,3300.0,125.7,125.77,125.1,125.3,3300.0
2008-05-02 09:50:00,125.35,126.6,125.3,125.41,4200.0,125.35,126.6,125.3,125.41,4200.0
2008-05-02 09:55:00,125.44,125.63,125.44,125.61,1200.0,125.44,125.63,125.44,125.61,1200.0
2008-05-02 10:00:00,125.7,125.94,125.65,125.79,4200.0,125.7,125.94,125.65,125.79,4200.0
2008-05-02 10:05:00,125.79,126.56,125.7,126.53,5500.0,125.79,126.56,125.7,126.53,5500.0
2008-05-02 10:10:00,126.49,126.7,126.45,126.7,3400.0,126.49,126.7,126.45,126.7,3400.0
2008-05-02 10:15:00,126.69,126.69,126.08,126.15,3000.0,126.69,126.69,126.08,126.15,3000.0
2008-05-02 10:20:00,126.14,126.14,125.61,125.68,5900.0,126.14,126.14,125.61,125.68,5900.0
2008-05-02 10:25:00,125.71,125.71,125.51,125.51,1500.0,125.71,125.71,125.51,125.51,1500.0
2008-05-02 10:30:00,125.5,125.86,125.47,125.78,3200.0,125.5,125.86,125.47,125.78,3200.0
2008-05-02 10:35:00,125.74,125.74,125.5,125.51,3300.0,125.74,125.74,125.5,125.51,3300.0
2008-05-02 10:40:00,125.42,125.42,125.32,125.32,1200.0,125.42,125.42,125.32,125.32,1200.0
2008-05-02 10:45:00,125.3,125.41,125.25,125.25,5100.0,125.3,125.41,125.25,125.25,5100.0
2008-05-02 10:50:00,125.22,125.33,125.17,125.17,3100.0,125.22,125.33,125.17,125.17,3100.0
2008-05-02 10:55:00,125.2,125.2,124.74,124.74,4600.0,125.2,125.2,124.74,124.74,4600.0
2008-05-02 11:00:00,124.77,124.82,124.53,124.62,5600.0,124.77,124.82,124.53,124.62,5600.0
2008-05-02 11:05:00,124.65,124.85,124.58,124.77,7900.0,124.65,124.85,124.58,124.77,7900.0
2008-05-02 11:10:00,124.85,124.86,124.77,124.85,7100.0,124.85,124.86,124.77,124.85,7100.0
2008-05-02 11:15:00,124.81,124.85,124.1,124.1,10000.0,124.81,124.85,124.1,124.1,10000.0
2008-05-02 11:20:00,124.13,124.14,123.92,123.99,8000.0,124.13,124.14,123.92,123.99,8000.0
2008-05-02 11:25:00,124.03,124.18,123.96,124.13,9200.0,124.03,124.18,123.96,124.13,9200.0
2008-05-02 11:30:00,124.19,124.38,124.14,124.28,4800.0,124.19,124.38,124.14,124.28,4800.0
2008-05-02 11:35:00,124.32,124.32,124.0,124.0,6900.0,124.32,124.32,124.0,124.0,6900.0
2008-05-02 11:40:00,124.04,124.18,123.95,124.18,11700.0,124.04,124.18,123.95,124.18,11700.0
2008-05-02 11:45:00,124.17,124.21,124.09,124.17,1800.0,124.17,124.21,124.09,124.17,1800.0
2008-05-02 11:50:00,124.21,124.34,124.21,124.25,1300.0,124.21,124.34,124.21,124.25,1300.0
2008-05-02 11:55:00,124.23,124.23,123.77,123.77,3900.0,124.23,124.23,123.77,123.77,3900.0
2008-05-02 12:00:00,123.83,123.83,123.49,123.49,4400.0,123.83,123.83,123.49,123.49,4400.0
2008-05-02 12:05:00,123.47,123.51,123.41,123.51,2200.0,123.47,123.51,123.41,123.51,2200.0
2008-05-02 12:10:00,123.51,123.84,123.43,123.77,5200.0,123.51,123.84,123.43,123.77,5200.0
2008-05-02 12:15:00,123.84,123.93,123.74,123.74,3700.0,123.84,123.93,123.74,123.74,3700.0
2008-05-02 12:20:00,123.75,123.81,123.65,123.65,4000.0,123.75,123.81,123.65,123.65,4000.0
2008-05-02 12:25:00,123.65,123.71,123.45,123.71,5900.0,123.65,123.71,123.45,123.71,5900.0
2008-05-02 12:30:00,123.69,123.79,123.51,123.74,6200.0,123.69,123.79,123.51,123.74,6200.0
2008-05-02 12:35:00,123.76,123.97,123.71,123.95,3800.0,123.76,123.97,123.71,123.95,3800.0
2008-05-02 12:40:00,123.96,123.96,123.81,123.87,1400.0,123.96,123.96,123.81,123.87,1400.0
2008-05-02 12:45:00,123.87,123.87,123.7,123.7,2600.0,123.87,123.87,123.7,123.7,2600.0
2008-05-02 12:50:00,123.73,123.79,123.7,123.73,2000.0,123.73,123.79,123.7,123.73,2000.0
2008-05-02 12:55:00,123.79,123.94,123.79,123.79,3300.0,123.79,123.94,123.79,123.79,3300.0
2008-05-02 13:00:00,123.88,123.92,123.45,123.45,4100.0,123.88,123.92,123.45,123.45,4100.0
2008-05-02 13:05:00,123.49,123.53,123.4,123.45,3500.0,123.49,123.53,123.4,123.45,3500.0
2008-05-02 13:10:00,123.45,123.45,123.37,123.37,1400.0,123.45,123.45,123.37,123.37,1400.0
2008-05-02 13:15:00,123.37,123.43,123.34,123.35,3700.0,123.37,123.43,123.34,123.35,3700.0
2008-05-02 13:20:00,123.34,123.43,123.34,123.41,3700.0,123.34,123.43,123.34,123.41,3700.0
2008-05-02 13:25:00,123.41,123.48,123.34,123.41,4200.0,123.41,123.48,123.34,123.41,4200.0
2008-05-02 13:30:00,123.44,123.48,123.36,123.42,2200.0,123.44,123.48,123.36,123.42,2200.0
2008-05-02 13:35:00,123.45,123.67,123.4,123.66,4100.0,123.45,123.67,123.4,123.66,4100.0
2008-05-02 13:40:00,123.61,123.83,123.53,123.8,3000.0,123.61,123.83,123.53,123.8,3000.0
2008-05-02 13:45:00,123.78,124.01,123.78,123.82,3100.0,123.78,124.01,123.78,123.82,3100.0
2008-05-02 13:50:00,123.86,123.92,123.67,123.92,8200.0,123.86,123.92,123.67,123.92,8200.0
2008-05-02 13:55:00,123.92,123.92,123.75,123.83,2100.0,123.92,123.92,123.75,123.83,2100.0
2008-05-02 14:00:00,123.75,123.93,123.72,123.81,4300.0,123.75,123.93,123.72,123.81,4300.0
2008-05-02 14:05:00,123.87,123.9,123.28,123.39,8600.0,123.87,123.9,123.28,123.39,8600.0
2008-05-02 14:10:00,123.4,123.66,123.4,123.66,7500.0,123.4,123.66,123.4,123.66,7500.0
2008-05-02 14:15:00,123.6,123.7,123.26,123.37,6600.0,123.6,123.7,123.26,123.37,6600.0
2008-05-02 14:20:00,123.39,123.5,123.29,123.35,5100.0,123.39,123.5,123.29,123.35,5100.0
2008-05-02 14:25:00,123.47,123.47,123.08,123.12,7900.0,123.47,123.47,123.08,123.12,7900.0
2008-05-02 14:30:00,123.02,123.46,123.01,123.46,9300.0,123.02,123.46,123.01,123.46,9300.0
2008-05-02 14:35:00,123.47,123.66,123.34,123.61,8700.0,123.47,123.66,123.34,123.61,8700.0
2008-05-02 14:40:00,123.65,123.7,123.49,123.49,6000.0,123.65,123.7,123.49,123.49,6000.0
2008-05-02 14:45:00,123.56,123.81,123.52,123.81,6400.0,123.56,123.81,123.52,123.81,6400.0
2008-05-02 14:50:00,123.85,124.01,123.85,123.88,6500.0,123.85,124.01,123.85,123.88,6500.0
2008-05-02 14:55:00,123.93,124.0,123.68,123.69,8600.0,123.93,124.0,123.68,123.69,8600.0
2008-05-02 15:00:00,123.67,123.97,123.65,123.83,10500.0,123.67,123.97,123.65,123.83,10500.0
2008-05-02 15:05:00,123.79,123.9,123.74,123.9,5700.0,123.79,123.9,123.74,123.9,5700.0
2008-05-02 15:10:00,123.9,124.09,123.9,124.01,11900.0,123.9,124.09,123.9,124.01,11900.0
2008-05-02 15:15:00,124.06,124.06,123.81,123.81,7200.0,124.06,124.06,123.81,123.81,7200.0
2008-05-02 15:20:00,123.77,123.79,123.51,123.57,6400.0,123.77,123.79,123.51,123.57,6400.0
2008-05-02 15:25:00,123.51,123.85,123.51,123.71,8700.0,123.51,123.85,123.51,123.71,8700.0
2008-05-02 15:30:00,123.7,123.78,123.54,123.64,8000.0,123.7,123.78,123.54,123.64,8000.0
2008-05-02 15:35:00,123.62,123.7,123.53,123.57,7400.0,123.62,123.7,123.53,123.57,7400.0
2008-05-02 15:40:00,123.62,123.78,123.58,123.65,12100.0,123.62,123.78,123.58,123.65,12100.0
2008-05-02 15:45:00,123.62,123.62,123.45,123.5,12400.0,123.62,123.62,123.45,123.5,12400.0
2008-05-02 15:50:00,123.5,123.67,123.45,123.58,8800.0,123.5,123.67,123.45,123.58,8800.0
2008-05-02 15:55:00,123.66,124.0,123.61,123.9,12900.0,123.66,124.0,123.61,123.9,12900.0
2008-05-05 09:30:00,124.0,124.0,122.12,122.17,13500.0,124.0,124.0,122.12,122.17,13500.0
2008-05-05 09:35:00,122.29,122.5,122.16,122.45,9300.0,122.29,122.5,122.16,122.45,9300.0
2008-05-05 09:40:00,122.45,122.45,121.7,121.93,11600.0,122.45,122.45,121.7,121.93,11600.0
2008-05-05 09:45:00,122.05,122.49,122.05,122.3,3400.0,122.05,122.49,122.05,122.3,3400.0
2008-05-05 09:50:00,122.48,122.8,122.47,122.64,7700.0,122.48,122.8,122.47,122.64,7700.0
2008-05-05 09:55:00,122.6,123.02,122.51,122.85,5100.0,122.6,123.02,122.51,122.85,5100.0
2008-05-05 10:00:00,122.93,123.6,122.93,123.58,20700.0,122.93,123.6,122.93,123.58,20700.0
2008-05-05 10:05:00,123.49,124.13,123.49,124.02,12800.0,123.49,124.13,123.49,124.02,12800.0
2008-05-05 10:10:00,124.1,124.16,123.72,123.72,6600.0,124.1,124.16,123.72,123.72,6600.0
2008-05-05 10:15:00,123.72,123.77,123.54,123.66,7000.0,123.72,123.77,123.54,123.66,7000.0
2008-05-05 10:20:00,123.78,124.03,123.78,124.03,9600.0,123.78,124.03,123.78,124.03,9600.0
2008-05-05 10:25:00,124.01,124.08,123.95,123.95,2200.0,124.01,124.08,123.95,123.95,2200.0
2008-05-05 10:30:00,123.89,124.1,123.88,124.1,3000.0,123.89,124.1,123.88,124.1,3000.0
2008-05-05 10:35:00,124.04,124.04,123.77,123.79,5700.0,124.04,124.04,123.77,123.79,5700.0
2008-05-05 10:40:00,123.78,124.24,123.59,124.11,25500.0,123.78,124.24,123.59,124.11,25500.0
2008-05-05 10:45:00,124.11,124.11,123.69,123.7,12200.0,124.11,124.11,123.69,123.7,12200.0
2008-05-05 10:50:00,123.7,123.76,123.61,123.63,2800.0,123.7,123.76,123.61,123.63,2800.0
2008-05-05 10:55:00,123.58,123.59,123.41,123.41,7500.0,123.58,123.59,123.41,123.41,7500.0
2008-05-05 11:00:00,123.41,123.47,123.3,123.37,5800.0,123.41,123.47,123.3,123.37,5800.0
2008-05-05 11:05:00,123.35,123.46,123.34,123.46,10500.0,123.35,123.46,123.34,123.46,10500.0
2008-05-05 11:10:00,123.49,123.75,123.49,123.67,51000.0,123.49,123.75,123.49,123.67,51000.0
2008-05-05 11:15:00,123.67,123.67,123.42,123.55,3200.0,123.67,123.67,123.42,123.55,3200.0
2008-05-05 11:20:00,123.52,123.75,123.24,123.3,6500.0,123.52,123.75,123.24,123.3,6500.0
2008-05-05 11:25:00,123.36,123.46,123.3,123.44,3500.0,123.36,123.46,123.3,123.44,3500.0
2008-05-05 11:30:00,123.47,124.07,123.47,124.07,14500.0,123.47,124.07,123.47,124.07,14500.0
2008-05-05 11:35:00,123.95,123.96,123.46,123.57,3600.0,123.95,123.96,123.46,123.57,3600.0
2008-05-05 11:40:00,123.59,123.95,123.59,123.95,3100.0,123.59,123.95,123.59,123.95,3100.0
2008-05-05 11:45:00,123.94,124.08,123.8,123.82,5400.0,123.94,124.08,123.8,123.82,5400.0
2008-05-05 11:50:00,123.81,124.05,123.76,123.9,4000.0,123.81,124.05,123.76,123.9,4000.0
2008-05-05 11:55:00,123.9,123.9,123.72,123.77,1700.0,123.9,123.9,123.72,123.77,1700.0
2008-05-05 12:00:00,123.75,123.87,123.75,123.86,3800.0,123.75,123.87,123.75,123.86,3800.0
2008-05-05 12:05:00,123.88,123.89,123.69,123.73,2000.0,123.88,123.89,123.69,123.73,2000.0
2008-05-05 12:10:00,123.73,123.85,123.73,123.84,2600.0,123.73,123.85,123.73,123.84,2600.0
2008-05-05 12:15:00,123.8,123.85,123.7,123.81,4700.0,123.8,123.85,123.7,123.81,4700.0
2008-05-05 12:20:00,123.85,123.87,123.6,123.64,3500.0,123.85,123.87,123.6,123.64,3500.0
2008-05-05 12:25:00,123.64,123.64,123.42,123.57,3300.0,123.64,123.64,123.42,123.57,3300.0
2008-05-05 12:30:00,123.6,123.89,123.6,123.89,4800.0,123.6,123.89,123.6,123.89,4800.0
2008-05-05 12:35:00,123.89,123.99,123.87,123.99,700.0,123.89,123.99,123.87,123.99,700.0
2008-05-05 12:40:00,123.99,124.03,123.82,123.82,1200.0,123.99,124.03,123.82,123.82,1200.0
2008-05-05 12:45:00,123.91,124.19,123.84,124.19,4800.0,123.91,124.19,123.84,124.19,4800.0
2008-05-05 12:50:00,124.18,124.33,124.01,124.28,4200.0,124.18,124.33,124.01,124.28,4200.0
2008-05-05 12:55:00,124.28,124.28,124.13,124.13,1100.0,124.28,124.28,124.13,124.13,1100.0
2008-05-05 13:00:00,124.12,124.13,124.04,124.04,2700.0,124.12,124.13,124.04,124.04,2700.0
2008-05-05 13:05:00,123.98,124.11,123.85,123.88,3400.0,123.98,124.11,123.85,123.88,3400.0
2008-05-05 13:10:00,123.91,123.91,123.65,123.66,3300.0,123.91,123.91,123.65,123.66,3300.0
2008-05-05 13:15:00,123.59,123.75,123.53,123.61,5000.0,123.59,123.75,123.53,123.61,5000.0
2008-05-05 13:20:00,123.61,123.7,123.58,123.61,5800.0,123.61,123.7,123.58,123.61,5800.0
2008-05-05 13:25:00,123.64,123.69,123.61,123.65,1700.0,123.64,123.69,123.61,123.65,1700.0
2008-05-05 13:30:00,123.66,123.7,123.59,123.67,2400.0,123.66,123.7,123.59,123.67,2400.0
2008-05-05 13:35:00,123.67,123.71,123.59,123.61,6400.0,123.67,123.71,123.59,123.61,6400.0
2008-05-05 13:40:00,123.62,123.76,123.55,123.69,5600.0,123.62,123.76,123.55,123.69,5600.0
2008-05-05 13:45:00,123.66,123.66,123.4,123.43,3300.0,123.66,123.66,123.4,123.43,3300.0
2008-05-05 13:50:00,123.44,123.46,123.33,123.46,3400.0,123.44,123.46,123.33,123.46,3400.0
2008-05-05 13:55:00,123.46,123.46,123.25,123.34,5100.0,123.46,123.46,123.25,123.34,5100.0
2008-05-05 14:00:00,123.35,123.46,123.28,123.39,23300.0,123.35,123.46,123.28,123.39,23300.0
2008-05-05 14:05:00,123.39,123.64,123.31,123.64,15400.0,123.39,123.64,123.31,123.64,15400.0
2008-05-05 14:10:00,123.63,123.63,123.41,123.56,3700.0,123.63,123.63,123.41,123.56,3700.0
2008-05-05 14:15:00,123.49,123.49,123.35,123.43,2200.0,123.49,123.49,123.35,123.43,2200.0
2008-05-05 14:20:00,123.45,123.57,123.36,123.57,3000.0,123.45,123.57,123.36,123.57,3000.0
2008-05-05 14:25:00,123.52,123.61,123.37,123.51,5500.0,123.52,123.61,123.37,123.51,5500.0
2008-05-05 14:30:00,123.51,123.53,123.34,123.39,8400.0,123.51,123.53,123.34,123.39,8400.0
2008-05-05 14:35:00,123.41,123.45,123.21,123.21,7500.0,123.41,123.45,123.21,123.21,7500.0
2008-05-05 14:40:00,123.2,123.2,123.03,123.03,2900.0,123.2,123.2,123.03,123.03,2900.0
2008-05-05 14:45:00,123.0,123.09,122.91,123.01,6200.0,123.0,123.09,122.91,123.01,6200.0
2008-05-05 14:50:00,123.08,123.26,123.04,123.22,10500.0,123.08,123.26,123.04,123.22,10500.0
2008-05-05 14:55:00,123.23,123.33,123.07,123.14,12300.0,123.23,123.33,123.07,123.14,12300.0
2008-05-05 15:00:00,123.14,123.21,123.04,123.11,12400.0,123.14,123.21,123.04,123.11,12400.0
2008-05-05 15:05:00,123.13,123.25,122.97,123.17,6900.0,123.13,123.25,122.97,123.17,6900.0
2008-05-05 15:10:00,123.1,123.31,123.01,123.27,6900.0,123.1,123.31,123.01,123.27,6900.0
2008-05-05 15:15:00,123.23,123.24,122.91,123.0,2700.0,123.23,123.24,122.91,123.0,2700.0
2008-05-05 15:20:00,123.01,123.1,122.85,122.86,4800.0,123.01,123.1,122.85,122.86,4800.0
2008-05-05 15:25:00,122.85,122.96,122.79,122.95,7200.0,122.85,122.96,122.79,122.95,7200.0
2008-05-05 15:30:00,122.95,122.96,122.71,122.76,4700.0,122.95,122.96,122.71,122.76,4700.0
2008-05-05 15:35:00,122.74,122.87,122.62,122.87,7700.0,122.74,122.87,122.62,122.87,7700.0
2008-05-05 15:40:00,122.84,122.86,122.74,122.78,6300.0,122.84,122.86,122.74,122.78,6300.0
2008-05-05 15:45:00,122.76,122.85,122.71,122.83,6300.0,122.76,122.85,122.71,122.83,6300.0
2008-05-05 15:50:00,122.81,122.91,122.7,122.79,9300.0,122.81,122.91,122.7,122.79,9300.0
2008-05-05 15:55:00,122.81,122.95,122.62,122.95,22700.0,122.81,122.95,122.62,122.95,22700.0
2008-05-06 09:30:00,121.01,123.0,121.01,122.83,12900.0,121.01,123.0,121.01,122.83,12900.0
2008-05-06 09:35:00,122.83,123.65,122.7,123.64,12200.0,122.83,123.65,122.7,123.64,12200.0
2008-05-06 09:40:00,123.59,123.66,122.9,123.6,14100.0,123.59,123.66,122.9,123.6,14100.0
2008-05-06 09:45:00,123.57,123.85,122.99,123.02,47100.0,123.57,123.85,122.99,123.02,47100.0
2008-05-06 09:50:00,123.04,123.04,122.8,122.82,6100.0,123.04,123.04,122.8,122.82,6100.0
2008-05-06 09:55:00,122.87,123.01,122.65,122.93,8200.0,122.87,123.01,122.65,122.93,8200.0
2008-05-06 10:00:00,122.92,123.01,122.72,122.81,5200.0,122.92,123.01,122.72,122.81,5200.0
2008-05-06 10:05:00,122.89,122.89,122.59,122.59,5400.0,122.89,122.89,122.59,122.59,5400.0
2008-05-06 10:10:00,122.64,123.08,122.48,122.56,8000.0,122.64,123.08,122.48,122.56,8000.0
2008-05-06 10:15:00,122.59,123.05,122.26,123.01,17700.0,122.59,123.05,122.26,123.01,17700.0
2008-05-06 10:20:00,122.99,123.07,122.83,122.89,6700.0,122.99,123.07,122.83,122.89,6700.0
2008-05-06 10:25:00,122.98,123.05,122.74,122.84,10200.0,122.98,123.05,122.74,122.84,10200.0
2008-05-06 10:30:00,122.86,122.9,122.68,122.68,9800.0,122.86,122.9,122.68,122.68,9800.0
2008-05-06 10:35:00,122.75,122.81,122.6,122.75,9700.0,122.75,122.81,122.6,122.75,9700.0
2008-05-06 10:40:00,122.73,122.88,122.61,122.77,9200.0,122.73,122.88,122.61,122.77,9200.0
2008-05-06 10:45:00,122.8,122.93,122.68,122.93,7800.0,122.8,122.93,122.68,122.93,7800.0
2008-05-06 10:50:00,122.94,123.02,122.77,122.91,15700.0,122.94,123.02,122.77,122.91,15700.0
2008-05-06 10:55:00,122.91,123.1,122.61,123.05,8100.0,122.91,123.1,122.61,123.05,8100.0
2008-05-06 11:00:00,123.05,123.27,122.87,123.01,6300.0,123.05,123.27,122.87,123.01,6300.0
2008-05-06 11:05:00,122.96,123.17,122.93,123.11,8600.0,122.96,123.17,122.93,123.11,8600.0
2008-05-06 11:10:00,123.11,123.46,123.11,123.37,8000.0,123.11,123.46,123.11,123.37,8000.0
2008-05-06 11:15:00,123.38,123.42,123.02,123.09,8900.0,123.38,123.42,123.02,123.09,8900.0
2008-05-06 11:20:00,123.11,123.47,123.11,123.32,6700.0,123.11,123.47,123.11,123.32,6700.0
2008-05-06 11:25:00,123.29,123.41,123.29,123.36,1900.0,123.29,123.41,123.29,123.36,1900.0
2008-05-06 11:30:00,123.32,123.42,123.29,123.29,5000.0,123.32,123.42,123.29,123.29,5000.0
2008-05-06 11:35:00,123.24,123.3,123.2,123.21,3600.0,123.24,123.3,123.2,123.21,3600.0
2008-05-06 11:40:00,123.3,123.3,123.06,123.17,8500.0,123.3,123.3,123.06,123.17,8500.0
2008-05-06 11:45:00,123.17,123.47,123.04,123.36,8500.0,123.17,123.47,123.04,123.36,8500.0
2008-05-06 11:50:00,123.41,123.59,123.35,123.58,3400.0,123.41,123.59,123.35,123.58,3400.0
2008-05-06 11:55:00,123.61,123.7,123.44,123.7,3700.0,123.61,123.7,123.44,123.7,3700.0
2008-05-06 12:00:00,123.7,123.94,123.7,123.81,13200.0,123.7,123.94,123.7,123.81,13200.0
2008-05-06 12:05:00,123.78,124.19,123.72,124.19,5900.0,123.78,124.19,123.72,124.19,5900.0
2008-05-06 12:10:00,124.21,124.35,123.97,123.97,5600.0,124.21,124.35,123.97,123.97,5600.0
2008-05-06 12:15:00,123.97,124.33,123.9,124.33,4700.0,123.97,124.33,123.9,124.33,4700.0
2008-05-06 12:20:00,124.31,124.49,124.31,124.36,2900.0,124.31,124.49,124.31,124.36,2900.0
2008-05-06 12:25:00,124.31,124.43,124.11,124.11,3100.0,124.31,124.43,124.11,124.11,3100.0
2008-05-06 12:30:00,124.1,124.18,123.98,124.17,8500.0,124.1,124.18,123.98,124.17,8500.0
2008-05-06 12:35:00,124.16,124.2,124.0,124.06,3100.0,124.16,124.2,124.0,124.06,3100.0
2008-05-06 12:40:00,124.06,124.34,124.0,124.34,6100.0,124.06,124.34,124.0,124.34,6100.0
2008-05-06 12:45:00,124.31,124.31,124.12,124.23,2100.0,124.31,124.31,124.12,124.23,2100.0
2008-05-06 12:50:00,124.26,124.73,124.26,124.64,6400.0,124.26,124.73,124.26,124.64,6400.0
2008-05-06 12:55:00,124.7,124.81,124.61,124.71,6800.0,124.7,124.81,124.61,124.71,6800.0
2008-05-06 13:00:00,124.7,124.81,124.6,124.6,4800.0,124.7,124.81,124.6,124.6,4800.0
2008-05-06 13:05:00,124.62,124.89,124.62,124.89,10500.0,124.62,124.89,124.62,124.89,10500.0
2008-05-06 13:10:00,124.85,125.05,124.76,124.85,8400.0,124.85,125.05,124.76,124.85,8400.0
2008-05-06 13:15:00,124.84,124.99,124.84,124.87,7100.0,124.84,124.99,124.84,124.87,7100.0
2008-05-06 13:20:00,124.93,125.04,124.88,124.96,11900.0,124.93,125.04,124.88,124.96,11900.0
2008-05-06 13:25:00,124.99,125.0,124.8,124.93,5900.0,124.99,125.0,124.8,124.93,5900.0
2008-05-06 13:30:00,124.97,124.98,124.84,124.89,3800.0,124.97,124.98,124.84,124.89,3800.0
2008-05-06 13:35:00,124.94,125.0,124.77,125.0,6700.0,124.94,125.0,124.77,125.0,6700.0
2008-05-06 13:40:00,124.96,125.33,124.93,125.22,8900.0,124.96,125.33,124.93,125.22,8900.0
2008-05-06 13:45:00,125.24,125.24,124.61,124.7,3400.0,125.24,125.24,124.61,124.7,3400.0
2008-05-06 13:50:00,124.68,124.95,124.64,124.95,6500.0,124.68,124.95,124.64,124.95,6500.0
2008-05-06 13:55:00,124.9,124.93,124.77,124.86,4400.0,124.9,124.93,124.77,124.86,4400.0
2008-05-06 14:00:00,124.83,124.92,124.38,124.38,6700.0,124.83,124.92,124.38,124.38,6700.0
2008-05-06 14:05:00,124.39,124.59,124.37,124.37,9000.0,124.39,124.59,124.37,124.37,9000.0
2008-05-06 14:10:00,124.32,124.52,124.22,124.41,34000.0,124.32,124.52,124.22,124.41,34000.0
2008-05-06 14:15:00,124.51,124.77,124.35,124.59,22100.0,124.51,124.77,124.35,124.59,22100.0
2008-05-06 14:20:00,124.56,124.7,124.53,124.61,12600.0,124.56,124.7,124.53,124.61,12600.0
2008-05-06 14:25:00,124.61,124.7,124.53,124.58,4900.0,124.61,124.7,124.53,124.58,4900.0
2008-05-06 14:30:00,124.6,124.76,124.59,124.66,8300.0,124.6,124.76,124.59,124.66,8300.0
2008-05-06 14:35:00,124.68,124.78,124.56,124.56,4700.0,124.68,124.78,124.56,124.56,4700.0
2008-05-06 14:40:00,124.52,124.59,124.48,124.54,3700.0,124.52,124.59,124.48,124.54,3700.0
2008-05-06 14:45:00,124.52,124.89,124.52,124.89,9800.0,124.52,124.89,124.52,124.89,9800.0
2008-05-06 14:50:00,125.02,125.13,124.9,125.13,12000.0,125.02,125.13,124.9,125.13,12000.0
2008-05-06 14:55:00,125.04,125.16,124.8,124.8,9400.0,125.04,125.16,124.8,124.8,9400.0
2008-05-06 15:00:00,124.85,125.04,124.78,124.89,12700.0,124.85,125.04,124.78,124.89,12700.0
2008-05-06 15:05:00,124.89,124.98,124.85,124.97,11000.0,124.89,124.98,124.85,124.97,11000.0
2008-05-06 15:10:00,124.98,125.02,124.89,124.95,6600.0,124.98,125.02,124.89,124.95,6600.0
2008-05-06 15:15:00,124.95,125.19,123.97,124.98,23300.0,124.95,125.19,123.97,124.98,23300.0
2008-05-06 15:20:00,125.05,125.16,124.81,125.1,9900.0,125.05,125.16,124.81,125.1,9900.0
2008-05-06 15:25:00,125.15,125.23,125.04,125.05,9900.0,125.15,125.23,125.04,125.05,9900.0
2008-05-06 15:30:00,125.09,125.35,125.05,125.25,13500.0,125.09,125.35,125.05,125.25,13500.0
2008-05-06 15:35:00,125.26,125.46,125.21,125.37,12500.0,125.26,125.46,125.21,125.37,12500.0
2008-05-06 15:40:00,125.37,125.37,124.86,124.86,25000.0,125.37,125.37,124.86,124.86,25000.0
2008-05-06 15:45:00,124.89,125.12,124.62,124.73,19100.0,124.89,125.12,124.62,124.73,19100.0
2008-05-06 15:50:00,124.64,124.88,124.64,124.65,28500.0,124.64,124.88,124.64,124.65,28500.0
2008-05-06 15:55:00,124.66,124.9,124.52,124.9,21000.0,124.66,124.9,124.52,124.9,21000.0
2008-05-07 09:30:00,124.43,124.43,124.13,124.33,5500.0,124.43,124.43,124.13,124.33,5500.0
2008-05-07 09:35:00,124.31,124.65,124.09,124.35,9600.0,124.31,124.65,124.09,124.35,9600.0
2008-05-07 09:40:00,124.35,124.75,124.09,124.75,9000.0,124.35,124.75,124.09,124.75,9000.0
2008-05-07 09:45:00,124.88,126.0,124.87,125.94,8700.0,124.88,126.0,124.87,125.94,8700.0
2008-05-07 09:50:00,125.94,126.54,125.74,125.74,17200.0,125.94,126.54,125.74,125.74,17200.0
2008-05-07 09:55:00,125.78,126.05,125.65,125.85,6800.0,125.78,126.05,125.65,125.85,6800.0
2008-05-07 10:00:00,125.8,125.96,125.3,125.31,15200.0,125.8,125.96,125.3,125.31,15200.0
2008-05-07 10:05:00,125.18,125.58,125.18,125.58,7300.0,125.18,125.58,125.18,125.58,7300.0
2008-05-07 10:10:00,125.63,125.84,125.62,125.69,3600.0,125.63,125.84,125.62,125.69,3600.0
2008-05-07 10:15:00,125.74,125.89,125.42,125.78,10600.0,125.74,125.89,125.42,125.78,10600.0
2008-05-07 10:20:00,125.81,125.9,125.43,125.5,4600.0,125.81,125.9,125.43,125.5,4600.0
2008-05-07 10:25:00,125.54,125.77,125.5,125.54,14200.0,125.54,125.77,125.5,125.54,14200.0
2008-05-07 10:30:00,125.51,125.89,125.19,125.86,28200.0,125.51,125.89,125.19,125.86,28200.0
2008-05-07 10:35:00,125.9,125.98,125.83,125.86,6100.0,125.9,125.98,125.83,125.86,6100.0
2008-05-07 10:40:00,125.78,126.1,125.7,126.01,9000.0,125.78,126.1,125.7,126.01,9000.0
2008-05-07 10:45:00,126.05,126.16,125.82,125.95,14200.0,126.05,126.16,125.82,125.95,14200.0
2008-05-07 10:50:00,125.86,125.94,125.69,125.7,5900.0,125.86,125.94,125.69,125.7,5900.0
2008-05-07 10:55:00,125.57,125.6,125.0,125.07,5900.0,125.57,125.6,125.0,125.07,5900.0
2008-05-07 11:00:00,125.06,125.18,124.8,125.08,7300.0,125.06,125.18,124.8,125.08,7300.0
2008-05-07 11:05:00,125.15,125.2,124.85,125.11,9600.0,125.15,125.2,124.85,125.11,9600.0
2008-05-07 11:10:00,125.11,125.13,124.96,125.03,5100.0,125.11,125.13,124.96,125.03,5100.0
2008-05-07 11:15:00,125.05,125.12,124.89,125.1,4800.0,125.05,125.12,124.89,125.1,4800.0
2008-05-07 11:20:00,125.01,125.1,124.92,124.93,3600.0,125.01,125.1,124.92,124.93,3600.0
2008-05-07 11:25:00,124.97,125.09,124.91,124.95,2300.0,124.97,125.09,124.91,124.95,2300.0
2008-05-07 11:30:00,124.88,125.09,124.82,124.93,13100.0,124.88,125.09,124.82,124.93,13100.0
2008-05-07 11:35:00,124.94,125.11,124.86,124.92,8400.0,124.94,125.11,124.86,124.92,8400.0
2008-05-07 11:40:00,124.93,125.16,124.93,125.16,2800.0,124.93,125.16,124.93,125.16,2800.0
2008-05-07 11:45:00,125.01,125.2,125.0,125.11,3100.0,125.01,125.2,125.0,125.11,3100.0
2008-05-07 11:50:00,125.2,125.2,124.97,124.97,2400.0,125.2,125.2,124.97,124.97,2400.0
2008-05-07 11:55:00,125.03,125.25,125.03,125.22,2200.0,125.03,125.25,125.03,125.22,2200.0
2008-05-07 12:00:00,125.13,125.25,125.04,125.24,7200.0,125.13,125.25,125.04,125.24,7200.0
2008-05-07 12:05:00,125.33,125.4,125.27,125.3,600.0,125.33,125.4,125.27,125.3,600.0
2008-05-07 12:10:00,125.25,125.27,125.2,125.2,1400.0,125.25,125.27,125.2,125.2,1400.0
2008-05-07 12:15:00,125.2,125.36,125.15,125.29,5700.0,125.2,125.36,125.15,125.29,5700.0
2008-05-07 12:20:00,125.3,125.46,125.3,125.39,2100.0,125.3,125.46,125.3,125.39,2100.0
2008-05-07 12:25:00,125.41,125.43,125.22,125.39,2100.0,125.41,125.43,125.22,125.39,2100.0
2008-05-07 12:30:00,125.4,125.53,125.21,125.28,5100.0,125.4,125.53,125.21,125.28,5100.0
2008-05-07 12:35:00,125.24,125.24,125.18,125.2,1100.0,125.24,125.24,125.18,125.2,1100.0
2008-05-07 12:40:00,125.26,125.28,125.11,125.23,3700.0,125.26,125.28,125.11,125.23,3700.0
2008-05-07 12:45:00,125.23,125.3,125.01,125.03,2700.0,125.23,125.3,125.01,125.03,2700.0
2008-05-07 12:50:00,124.98,125.3,124.98,125.3,2600.0,124.98,125.3,124.98,125.3,2600.0
2008-05-07 12:55:00,125.26,125.26,125.18,125.18,600.0,125.26,125.26,125.18,125.18,600.0
2008-05-07 13:00:00,125.19,125.3,124.99,125.04,7300.0,125.19,125.3,124.99,125.04,7300.0
2008-05-07 13:05:00,125.01,125.03,124.52,124.52,8200.0,125.01,125.03,124.52,124.52,8200.0
2008-05-07 13:10:00,124.42,124.48,124.17,124.34,7400.0,124.42,124.48,124.17,124.34,7400.0
2008-05-07 13:15:00,124.35,124.66,124.35,124.65,5400.0,124.35,124.66,124.35,124.65,5400.0
2008-05-07 13:20:00,124.67,124.68,124.58,124.64,1500.0,124.67,124.68,124.58,124.64,1500.0
2008-05-07 13:25:00,124.62,124.62,124.52,124.52,2400.0,124.62,124.62,124.52,124.52,2400.0
2008-05-07 13:30:00,124.51,124.7,124.46,124.7,3100.0,124.51,124.7,124.46,124.7,3100.0
2008-05-07 13:35:00,124.6,124.74,124.56,124.67,4200.0,124.6,124.74,124.56,124.67,4200.0
2008-05-07 13:40:00,124.63,124.75,124.38,124.5,4700.0,124.63,124.75,124.38,124.5,4700.0
2008-05-07 13:45:00,124.55,124.61,124.47,124.57,3300.0,124.55,124.61,124.47,124.57,3300.0
2008-05-07 13:50:00,124.55,124.71,124.37,124.37,5700.0,124.55,124.71,124.37,124.37,5700.0
2008-05-07 13:55:00,124.31,124.43,124.17,124.4,7300.0,124.31,124.43,124.17,124.4,7300.0
2008-05-07 14:00:00,124.46,124.56,124.37,124.48,2900.0,124.46,124.56,124.37,124.48,2900.0
2008-05-07 14:05:00,124.46,124.47,124.26,124.36,9400.0,124.46,124.47,124.26,124.36,9400.0
2008-05-07 14:10:00,124.32,124.44,124.22,124.37,12900.0,124.32,124.44,124.22,124.37,12900.0
2008-05-07 14:15:00,124.37,124.39,124.21,124.26,8800.0,124.37,124.39,124.21,124.26,8800.0
2008-05-07 14:20:00,124.2,124.42,124.02,124.08,14700.0,124.2,124.42,124.02,124.08,14700.0
2008-05-07 14:25:00,124.11,124.21,123.77,123.77,11900.0,124.11,124.21,123.77,123.77,11900.0
2008-05-07 14:30:00,123.77,123.83,123.48,123.68,8900.0,123.77,123.83,123.48,123.68,8900.0
2008-05-07 14:35:00,123.65,123.84,123.65,123.74,9400.0,123.65,123.84,123.65,123.74,9400.0
2008-05-07 14:40:00,123.74,123.93,123.68,123.85,17000.0,123.74,123.93,123.68,123.85,17000.0
2008-05-07 14:45:00,123.89,123.94,123.58,123.69,10800.0,123.89,123.94,123.58,123.69,10800.0
2008-05-07 14:50:00,123.69,123.94,123.69,123.78,3800.0,123.69,123.94,123.69,123.78,3800.0
2008-05-07 14:55:00,123.8,124.17,123.66,124.03,9900.0,123.8,124.17,123.66,124.03,9900.0
2008-05-07 15:00:00,124.0,124.34,123.97,124.13,8000.0,124.0,124.34,123.97,124.13,8000.0
2008-05-07 15:05:00,124.08,124.18,123.77,123.98,11300.0,124.08,124.18,123.77,123.98,11300.0
2008-05-07 15:10:00,123.99,124.25,123.82,124.25,8400.0,123.99,124.25,123.82,124.25,8400.0
2008-05-07 15:15:00,124.25,124.37,124.13,124.22,5300.0,124.25,124.37,124.13,124.22,5300.0
2008-05-07 15:20:00,124.18,124.46,123.97,124.07,13600.0,124.18,124.46,123.97,124.07,13600.0
2008-05-07 15:25:00,124.09,124.23,123.77,124.05,11800.0,124.09,124.23,123.77,124.05,11800.0
2008-05-07 15:30:00,124.09,124.12,123.77,124.11,14500.0,124.09,124.12,123.77,124.11,14500.0
2008-05-07 15:35:00,124.13,124.4,124.13,124.3,22600.0,124.13,124.4,124.13,124.3,22600.0
2008-05-07 15:40:00,124.29,124.36,124.11,124.27,18700.0,124.29,124.36,124.11,124.27,18700.0
2008-05-07 15:45:00,124.27,124.38,124.15,124.18,14300.0,124.27,124.38,124.15,124.18,14300.0
2008-05-07 15:50:00,124.16,124.24,123.88,124.08,33000.0,124.16,124.24,123.88,124.08,33000.0
2008-05-07 15:55:00,124.08,124.18,123.98,124.18,29700.0,124.08,124.18,123.98,124.18,29700.0
2008-05-08 09:30:00,125.63,127.54,124.16,124.42,18100.0,125.63,127.54,124.16,124.42,18100.0
2008-05-08 09:35:00,124.4,124.45,123.83,123.89,15000.0,124.4,124.45,123.83,123.89,15000.0
2008-05-08 09:40:00,123.91,124.05,123.84,123.86,10500.0,123.91,124.05,123.84,123.86,10500.0
2008-05-08 09:45:00,123.86,123.86,123.16,123.82,12800.0,123.86,123.86,123.16,123.82,12800.0
2008-05-08 09:50:00,123.82,124.49,123.82,124.48,22200.0,123.82,124.49,123.82,124.48,22200.0
2008-05-08 09:55:00,124.47,124.55,124.2,124.54,17000.0,124.47,124.55,124.2,124.54,17000.0
2008-05-08 10:00:00,124.55,124.55,124.18,124.28,17600.0,124.55,124.55,124.18,124.28,17600.0
2008-05-08 10:05:00,124.29,124.32,124.09,124.09,16200.0,124.29,124.32,124.09,124.09,16200.0
2008-05-08 10:10:00,124.12,124.21,123.74,124.0,23700.0,124.12,124.21,123.74,124.0,23700.0
2008-05-08 10:15:00,123.98,124.01,123.69,123.75,23900.0,123.98,124.01,123.69,123.75,23900.0
2008-05-08 10:20:00,123.74,123.88,123.54,123.74,12600.0,123.74,123.88,123.54,123.74,12600.0
2008-05-08 10:25:00,123.77,123.83,123.14,123.56,22000.0,123.77,123.83,123.14,123.56,22000.0
2008-05-08 10:30:00,123.56,123.74,123.53,123.53,14200.0,123.56,123.74,123.53,123.53,14200.0
2008-05-08 10:35:00,123.53,123.59,123.49,123.49,8000.0,123.53,123.59,123.49,123.49,8000.0
2008-05-08 10:40:00,123.48,123.48,123.28,123.42,7800.0,123.48,123.48,123.28,123.42,7800.0
2008-05-08 10:45:00,123.33,123.37,123.11,123.19,8900.0,123.33,123.37,123.11,123.19,8900.0
2008-05-08 10:50:00,123.14,123.14,122.85,122.97,7100.0,123.14,123.14,122.85,122.97,7100.0
2008-05-08 10:55:00,123.01,123.08,122.73,122.98,13500.0,123.01,123.08,122.73,122.98,13500.0
2008-05-08 11:00:00,123.06,123.27,122.79,122.89,13000.0,123.06,123.27,122.79,122.89,13000.0
2008-05-08 11:05:00,122.89,123.72,122.8,123.69,11700.0,122.89,123.72,122.8,123.69,11700.0
2008-05-08 11:10:00,123.72,124.04,123.66,124.04,9400.0,123.72,124.04,123.66,124.04,9400.0
2008-05-08 11:15:00,123.98,124.35,123.89,124.35,14400.0,123.98,124.35,123.89,124.35,14400.0
2008-05-08 11:20:00,124.38,125.31,124.36,125.1,22100.0,124.38,125.31,124.36,125.1,22100.0
2008-05-08 11:25:00,125.14,125.18,124.34,124.35,12600.0,125.14,125.18,124.34,124.35,12600.0
2008-05-08 11:30:00,124.43,124.6,124.25,124.31,9500.0,124.43,124.6,124.25,124.31,9500.0
2008-05-08 11:35:00,124.31,124.41,124.21,124.27,6600.0,124.31,124.41,124.21,124.27,6600.0
2008-05-08 11:40:00,124.34,124.65,124.29,124.59,9800.0,124.34,124.65,124.29,124.59,9800.0
2008-05-08 11:45:00,124.56,124.77,124.51,124.71,4100.0,124.56,124.77,124.51,124.71,4100.0
2008-05-08 11:50:00,124.66,124.73,124.4,124.41,9300.0,124.66,124.73,124.4,124.41,9300.0
2008-05-08 11:55:00,124.45,124.58,124.18,124.58,9700.0,124.45,124.58,124.18,124.58,9700.0
2008-05-08 12:00:00,124.53,124.63,124.29,124.39,6800.0,124.53,124.63,124.29,124.39,6800.0
2008-05-08 12:05:00,124.39,124.44,124.27,124.39,4100.0,124.39,124.44,124.27,124.39,4100.0
2008-05-08 12:10:00,124.38,124.39,123.89,123.89,5700.0,124.38,124.39,123.89,123.89,5700.0
2008-05-08 12:15:00,123.93,123.93,123.71,123.8,4800.0,123.93,123.93,123.71,123.8,4800.0
2008-05-08 12:20:00,123.75,123.8,123.63,123.64,5400.0,123.75,123.8,123.63,123.64,5400.0
2008-05-08 12:25:00,123.65,123.69,123.45,123.67,14800.0,123.65,123.69,123.45,123.67,14800.0
2008-05-08 12:30:00,123.63,123.75,123.6,123.65,5700.0,123.63,123.75,123.6,123.65,5700.0
2008-05-08 12:35:00,123.66,123.67,123.37,123.5,3700.0,123.66,123.67,123.37,123.5,3700.0
2008-05-08 12:40:00,123.42,123.47,123.22,123.23,4300.0,123.42,123.47,123.22,123.23,4300.0
2008-05-08 12:45:00,123.22,123.37,123.19,123.23,6300.0,123.22,123.37,123.19,123.23,6300.0
2008-05-08 12:50:00,123.23,123.47,123.22,123.22,8700.0,123.23,123.47,123.22,123.22,8700.0
2008-05-08 12:55:00,123.22,123.28,122.99,123.05,8400.0,123.22,123.28,122.99,123.05,8400.0
2008-05-08 13:00:00,123.1,123.18,123.02,123.02,6000.0,123.1,123.18,123.02,123.02,6000.0
2008-05-08 13:05:00,123.03,123.1,122.81,122.91,6600.0,123.03,123.1,122.81,122.91,6600.0
2008-05-08 13:10:00,122.81,122.81,122.58,122.61,11700.0,122.81,122.81,122.58,122.61,11700.0
2008-05-08 13:15:00,122.59,122.71,122.49,122.57,7600.0,122.59,122.71,122.49,122.57,7600.0
2008-05-08 13:20:00,122.56,123.4,122.53,123.24,11300.0,122.56,123.4,122.53,123.24,11300.0
2008-05-08 13:25:00,123.22,123.92,123.21,123.92,13600.0,123.22,123.92,123.21,123.92,13600.0
2008-05-08 13:30:00,123.83,124.06,123.83,123.92,13300.0,123.83,124.06,123.83,123.92,13300.0
2008-05-08 13:35:00,123.99,124.05,123.89,123.93,9400.0,123.99,124.05,123.89,123.93,9400.0
2008-05-08 13:40:00,123.93,124.06,123.88,123.96,11300.0,123.93,124.06,123.88,123.96,11300.0
2008-05-08 13:45:00,123.96,124.0,123.84,123.92,8200.0,123.96,124.0,123.84,123.92,8200.0
2008-05-08 13:50:00,123.91,124.22,123.91,124.21,9900.0,123.91,124.22,123.91,124.21,9900.0
2008-05-08 13:55:00,124.21,124.23,123.91,124.02,12600.0,124.21,124.23,123.91,124.02,12600.0
2008-05-08 14:00:00,124.02,124.13,123.93,123.99,19300.0,124.02,124.13,123.93,123.99,19300.0
2008-05-08 14:05:00,124.01,124.05,123.8,123.8,16100.0,124.01,124.05,123.8,123.8,16100.0
2008-05-08 14:10:00,123.83,123.83,123.54,123.6,9200.0,123.83,123.83,123.54,123.6,9200.0
2008-05-08 14:15:00,123.52,123.53,123.22,123.25,5300.0,123.52,123.53,123.22,123.25,5300.0
2008-05-08 14:20:00,123.22,123.42,123.01,123.33,13600.0,123.22,123.42,123.01,123.33,13600.0
2008-05-08 14:25:00,123.36,123.45,123.08,123.08,9900.0,123.36,123.45,123.08,123.08,9900.0
2008-05-08 14:30:00,123.07,123.32,122.94,123.26,10400.0,123.07,123.32,122.94,123.26,10400.0
2008-05-08 14:35:00,123.25,123.33,123.03,123.03,9800.0,123.25,123.33,123.03,123.03,9800.0
2008-05-08 14:40:00,123.08,123.08,122.59,122.65,14100.0,123.08,123.08,122.59,122.65,14100.0
2008-05-08 14:45:00,122.68,122.83,122.55,122.6,12000.0,122.68,122.83,122.55,122.6,12000.0
2008-05-08 14:50:00,122.57,122.74,122.52,122.66,13200.0,122.57,122.74,122.52,122.66,13200.0
2008-05-08 14:55:00,122.59,122.6,122.31,122.41,12100.0,122.59,122.6,122.31,122.41,12100.0
2008-05-08 15:00:00,122.37,122.76,122.35,122.52,10200.0,122.37,122.76,122.35,122.52,10200.0
2008-05-08 15:05:00,122.6,122.6,122.21,122.39,17500.0,122.6,122.6,122.21,122.39,17500.0
2008-05-08 15:10:00,122.39,122.59,122.39,122.5,19900.0,122.39,122.59,122.39,122.5,19900.0
2008-05-08 15:15:00,122.57,122.69,122.41,122.47,15800.0,122.57,122.69,122.41,122.47,15800.0
2008-05-08 15:20:00,122.43,122.45,122.06,122.17,12600.0,122.43,122.45,122.06,122.17,12600.0
2008-05-08 15:25:00,122.15,122.44,122.05,122.25,16900.0,122.15,122.44,122.05,122.25,16900.0
2008-05-08 15:30:00,122.14,122.41,122.04,122.37,19400.0,122.14,122.41,122.04,122.37,19400.0
2008-05-08 15:35:00,122.41,122.52,122.4,122.48,20400.0,122.41,122.52,122.4,122.48,20400.0
2008-05-08 15:40:00,122.52,122.56,122.31,122.49,27800.0,122.52,122.56,122.31,122.49,27800.0
2008-05-08 15:45:00,122.5,122.65,122.46,122.64,18100.0,122.5,122.65,122.46,122.64,18100.0
2008-05-08 15:50:00,122.61,122.85,122.61,122.84,31600.0,122.61,122.85,122.61,122.84,31600.0
2008-05-08 15:55:00,122.8,123.03,122.8,122.83,30700.0,122.8,123.03,122.8,122.83,30700.0
2008-05-09 09:30:00,121.59,121.68,121.35,121.68,6800.0,121.59,121.68,121.35,121.68,6800.0
2008-05-09 09:35:00,121.69,122.46,121.69,122.22,8600.0,121.69,122.46,121.69,122.22,8600.0
2008-05-09 09:40:00,122.52,123.28,122.46,122.95,9500.0,122.52,123.28,122.46,122.95,9500.0
2008-05-09 09:45:00,122.96,123.0,122.57,123.0,6100.0,122.96,123.0,122.57,123.0,6100.0
2008-05-09 09:50:00,123.05,123.13,122.89,123.03,3800.0,123.05,123.13,122.89,123.03,3800.0
2008-05-09 09:55:00,122.97,122.97,122.12,122.18,6300.0,122.97,122.97,122.12,122.18,6300.0
2008-05-09 10:00:00,122.09,123.36,121.95,123.36,19200.0,122.09,123.36,121.95,123.36,19200.0
2008-05-09 10:05:00,123.44,123.69,123.29,123.68,11100.0,123.44,123.69,123.29,123.68,11100.0
2008-05-09 10:10:00,123.68,123.73,122.79,123.02,9100.0,123.68,123.73,122.79,123.02,9100.0
2008-05-09 10:15:00,123.07,123.18,122.92,123.11,8200.0,123.07,123.18,122.92,123.11,8200.0
2008-05-09 10:20:00,123.11,123.46,122.86,123.46,11000.0,123.11,123.46,122.86,123.46,11000.0
2008-05-09 10:25:00,123.41,123.47,123.26,123.47,6800.0,123.41,123.47,123.26,123.47,6800.0
2008-05-09 10:30:00,123.63,123.96,123.57,123.96,9300.0,123.63,123.96,123.57,123.96,9300.0
2008-05-09 10:35:00,123.95,124.2,123.93,124.12,7900.0,123.95,124.2,123.93,124.12,7900.0
2008-05-09 10:40:00,124.14,124.16,123.89,124.02,12000.0,124.14,124.16,123.89,124.02,12000.0
2008-05-09 10:45:00,124.02,124.29,123.94,124.21,11900.0,124.02,124.29,123.94,124.21,11900.0
2008-05-09 10:50:00,124.05,124.14,124.03,124.06,4500.0,124.05,124.14,124.03,124.06,4500.0
2008-05-09 10:55:00,124.13,124.26,124.13,124.26,4800.0,124.13,124.26,124.13,124.26,4800.0
2008-05-09 11:00:00,124.39,124.39,124.07,124.07,5700.0,124.39,124.39,124.07,124.07,5700.0
2008-05-09 11:05:00,123.97,124.08,123.75,123.83,11700.0,123.97,124.08,123.75,123.83,11700.0
2008-05-09 11:10:00,123.81,123.86,123.6,123.6,4500.0,123.81,123.86,123.6,123.6,4500.0
2008-05-09 11:15:00,123.54,123.72,123.54,123.72,2800.0,123.54,123.72,123.54,123.72,2800.0
2008-05-09 11:20:00,123.66,123.71,123.6,123.61,2400.0,123.66,123.71,123.6,123.61,2400.0
2008-05-09 11:25:00,123.58,123.68,123.5,123.5,13400.0,123.58,123.68,123.5,123.5,13400.0
2008-05-09 11:30:00,123.46,123.52,123.16,123.16,3500.0,123.46,123.52,123.16,123.16,3500.0
2008-05-09 11:35:00,123.09,123.26,123.09,123.26,6900.0,123.09,123.26,123.09,123.26,6900.0
2008-05-09 11:40:00,123.27,123.41,123.27,123.32,1800.0,123.27,123.41,123.27,123.32,1800.0
2008-05-09 11:45:00,123.41,123.46,123.37,123.43,3000.0,123.41,123.46,123.37,123.43,3000.0
2008-05-09 11:50:00,123.39,123.4,123.15,123.15,5800.0,123.39,123.4,123.15,123.15,5800.0
2008-05-09 11:55:00,123.25,123.4,123.2,123.25,4900.0,123.25,123.4,123.2,123.25,4900.0
2008-05-09 12:00:00,123.25,123.33,123.21,123.24,2300.0,123.25,123.33,123.21,123.24,2300.0
2008-05-09 12:05:00,123.21,123.31,123.19,123.24,4700.0,123.21,123.31,123.19,123.24,4700.0
2008-05-09 12:10:00,123.32,123.48,123.31,123.48,3100.0,123.32,123.48,123.31,123.48,3100.0
2008-05-09 12:15:00,123.41,123.48,123.41,123.48,1600.0,123.41,123.48,123.41,123.48,1600.0
2008-05-09 12:20:00,123.48,123.55,123.43,123.51,4700.0,123.48,123.55,123.43,123.51,4700.0
2008-05-09 12:25:00,123.54,123.74,123.53,123.74,5400.0,123.54,123.74,123.53,123.74,5400.0
2008-05-09 12:30:00,123.74,123.75,123.56,123.68,7400.0,123.74,123.75,123.56,123.68,7400.0
2008-05-09 12:35:00,123.58,123.74,123.55,123.71,8600.0,123.58,123.74,123.55,123.71,8600.0
2008-05-09 12:40:00,123.71,123.8,123.67,123.76,3100.0,123.71,123.8,123.67,123.76,3100.0
2008-05-09 12:45:00,123.8,123.97,123.69,123.69,9400.0,123.8,123.97,123.69,123.69,9400.0
2008-05-09 12:50:00,123.69,123.77,123.59,123.59,3600.0,123.69,123.77,123.59,123.59,3600.0
2008-05-09 12:55:00,123.59,123.69,123.38,123.43,6200.0,123.59,123.69,123.38,123.43,6200.0
2008-05-09 13:00:00,123.4,123.46,123.19,123.34,6700.0,123.4,123.46,123.19,123.34,6700.0
2008-05-09 13:05:00,123.31,123.34,123.08,123.08,6900.0,123.31,123.34,123.08,123.08,6900.0
2008-05-09 13:10:00,123.09,123.1,123.0,123.0,2600.0,123.09,123.1,123.0,123.0,2600.0
2008-05-09 13:15:00,123.0,123.15,123.0,123.02,4200.0,123.0,123.15,123.0,123.02,4200.0
2008-05-09 13:20:00,123.06,123.18,123.06,123.12,2600.0,123.06,123.18,123.06,123.12,2600.0
2008-05-09 13:25:00,123.2,123.2,123.11,123.2,500.0,123.2,123.2,123.11,123.2,500.0
2008-05-09 13:30:00,123.18,123.21,122.87,123.11,9100.0,123.18,123.21,122.87,123.11,9100.0
2008-05-09 13:35:00,123.17,123.38,123.14,123.36,3300.0,123.17,123.38,123.14,123.36,3300.0
2008-05-09 13:40:00,123.35,123.46,123.29,123.44,4900.0,123.35,123.46,123.29,123.44,4900.0
2008-05-09 13:45:00,123.41,123.52,123.34,123.34,4000.0,123.41,123.52,123.34,123.34,4000.0
2008-05-09 13:50:00,123.31,123.35,123.19,123.19,5700.0,123.31,123.35,123.19,123.19,5700.0
2008-05-09 13:55:00,123.19,123.49,123.15,123.41,5400.0,123.19,123.49,123.15,123.41,5400.0
2008-05-09 14:00:00,123.46,123.46,123.21,123.21,3200.0,123.46,123.46,123.21,123.21,3200.0
2008-05-09 14:05:00,123.22,123.24,123.02,123.08,7400.0,123.22,123.24,123.02,123.08,7400.0
2008-05-09 14:10:00,123.1,123.29,123.09,123.16,6200.0,123.1,123.29,123.09,123.16,6200.0
2008-05-09 14:15:00,123.16,123.41,123.16,123.21,7600.0,123.16,123.41,123.16,123.21,7600.0
2008-05-09 14:20:00,123.19,123.27,122.93,123.02,7500.0,123.19,123.27,122.93,123.02,7500.0
2008-05-09 14:25:00,123.03,123.15,122.89,122.89,5400.0,123.03,123.15,122.89,122.89,5400.0
2008-05-09 14:30:00,122.89,122.96,122.83,122.88,5400.0,122.89,122.96,122.83,122.88,5400.0
2008-05-09 14:35:00,122.88,123.04,122.85,122.93,5600.0,122.88,123.04,122.85,122.93,5600.0
2008-05-09 14:40:00,123.0,123.0,122.84,122.86,2200.0,123.0,123.0,122.84,122.86,2200.0
2008-05-09 14:45:00,122.82,122.94,122.69,122.75,7600.0,122.82,122.94,122.69,122.75,7600.0
2008-05-09 14:50:00,122.75,122.75,122.49,122.51,10300.0,122.75,122.75,122.49,122.51,10300.0
2008-05-09 14:55:00,122.49,122.55,122.36,122.48,9900.0,122.49,122.55,122.36,122.48,9900.0
2008-05-09 15:00:00,122.45,122.6,122.39,122.54,12900.0,122.45,122.6,122.39,122.54,12900.0
2008-05-09 15:05:00,122.59,122.6,122.52,122.59,3200.0,122.59,122.6,122.52,122.59,3200.0
2008-05-09 15:10:00,122.57,122.57,122.26,122.42,8000.0,122.57,122.57,122.26,122.42,8000.0
2008-05-09 15:15:00,122.43,122.49,122.36,122.41,10600.0,122.43,122.49,122.36,122.41,10600.0
2008-05-09 15:20:00,122.44,122.58,122.31,122.47,13100.0,122.44,122.58,122.31,122.47,13100.0
2008-05-09 15:25:00,122.49,122.71,122.49,122.67,10700.0,122.49,122.71,122.49,122.67,10700.0
2008-05-09 15:30:00,122.62,122.62,122.47,122.5,9300.0,122.62,122.62,122.47,122.5,9300.0
2008-05-09 15:35:00,122.55,122.62,122.47,122.62,8700.0,122.55,122.62,122.47,122.62,8700.0
2008-05-09 15:40:00,122.62,122.66,122.49,122.49,12600.0,122.62,122.66,122.49,122.49,12600.0
2008-05-09 15:45:00,122.5,122.5,122.23,122.47,10000.0,122.5,122.5,122.23,122.47,10000.0
2008-05-09 15:50:00,122.47,122.48,122.36,122.45,9100.0,122.47,122.48,122.36,122.45,9100.0
2008-05-09 15:55:00,122.4,122.57,122.37,122.44,14800.0,122.4,122.57,122.37,122.44,14800.0
2008-05-12 09:30:00,122.62,123.16,122.62,123.16,4200.0,122.62,123.16,122.62,123.16,4200.0
2008-05-12 09:35:00,123.11,123.64,123.11,123.27,3900.0,123.11,123.64,123.11,123.27,3900.0
2008-05-12 09:40:00,123.27,123.44,122.96,123.44,9000.0,123.27,123.44,122.96,123.44,9000.0
2008-05-12 09:45:00,123.32,123.82,123.3,123.44,4000.0,123.32,123.82,123.3,123.44,4000.0
2008-05-12 09:50:00,123.41,123.41,122.65,122.82,8600.0,123.41,123.41,122.65,122.82,8600.0
2008-05-12 09:55:00,122.95,123.01,122.69,122.75,7200.0,122.95,123.01,122.69,122.75,7200.0
2008-05-12 10:00:00,122.74,122.94,122.5,122.81,6200.0,122.74,122.94,122.5,122.81,6200.0
2008-05-12 10:05:00,122.8,122.81,122.68,122.81,1800.0,122.8,122.81,122.68,122.81,1800.0
2008-05-12 10:10:00,122.78,123.19,122.78,123.13,4700.0,122.78,123.19,122.78,123.13,4700.0
2008-05-12 10:15:00,123.23,123.57,123.23,123.46,4200.0,123.23,123.57,123.23,123.46,4200.0
2008-05-12 10:20:00,123.46,123.99,123.43,123.79,8300.0,123.46,123.99,123.43,123.79,8300.0
2008-05-12 10:25:00,123.82,123.82,123.55,123.59,2800.0,123.82,123.82,123.55,123.59,2800.0
2008-05-12 10:30:00,123.59,123.63,123.47,123.47,2800.0,123.59,123.63,123.47,123.47,2800.0
2008-05-12 10:35:00,123.56,123.99,123.56,123.98,4000.0,123.56,123.99,123.56,123.98,4000.0
2008-05-12 10:40:00,124.02,124.04,123.69,123.69,5700.0,124.02,124.04,123.69,123.69,5700.0
2008-05-12 10:45:00,123.78,124.25,123.78,124.18,5200.0,123.78,124.25,123.78,124.18,5200.0
2008-05-12 10:50:00,124.22,124.49,124.18,124.18,7400.0,124.22,124.49,124.18,124.18,7400.0
2008-05-12 10:55:00,124.2,124.2,123.84,123.84,1700.0,124.2,124.2,123.84,123.84,1700.0
2008-05-12 11:00:00,123.89,124.21,123.84,124.21,4700.0,123.89,124.21,123.84,124.21,4700.0
2008-05-12 11:05:00,124.26,124.29,123.98,124.06,3100.0,124.26,124.29,123.98,124.06,3100.0
2008-05-12 11:10:00,124.06,124.26,124.06,124.11,1800.0,124.06,124.26,124.06,124.11,1800.0
2008-05-12 11:15:00,124.11,124.26,123.98,123.99,4100.0,124.11,124.26,123.98,123.99,4100.0
2008-05-12 11:20:00,124.0,124.2,123.9,124.16,5000.0,124.0,124.2,123.9,124.16,5000.0
2008-05-12 11:25:00,124.13,124.17,124.04,124.17,2400.0,124.13,124.17,124.04,124.17,2400.0
2008-05-12 11:30:00,124.17,124.19,124.08,124.1,2400.0,124.17,124.19,124.08,124.1,2400.0
2008-05-12 11:35:00,124.05,124.06,123.97,123.97,800.0,124.05,124.06,123.97,123.97,800.0
2008-05-12 11:40:00,124.2,124.48,124.2,124.34,3100.0,124.2,124.48,124.2,124.34,3100.0
2008-05-12 11:45:00,124.31,124.63,124.26,124.63,2800.0,124.31,124.63,124.26,124.63,2800.0
2008-05-12 11:50:00,124.7,124.88,124.48,124.48,5400.0,124.7,124.88,124.48,124.48,5400.0
2008-05-12 11:55:00,124.51,124.66,124.35,124.57,14400.0,124.51,124.66,124.35,124.57,14400.0
2008-05-12 12:00:00,124.58,125.0,124.57,124.93,6000.0,124.58,125.0,124.57,124.93,6000.0
2008-05-12 12:05:00,124.95,125.22,124.94,125.14,7600.0,124.95,125.22,124.94,125.14,7600.0
2008-05-12 12:10:00,125.14,125.22,125.0,125.02,6700.0,125.14,125.22,125.0,125.02,6700.0
2008-05-12 12:15:00,124.95,125.06,124.91,125.06,3600.0,124.95,125.06,124.91,125.06,3600.0
2008-05-12 12:20:00,125.07,125.08,124.97,125.08,4900.0,125.07,125.08,124.97,125.08,4900.0
2008-05-12 12:25:00,125.02,125.19,125.01,125.11,5700.0,125.02,125.19,125.01,125.11,5700.0
2008-05-12 12:30:00,125.12,125.15,124.96,124.99,5700.0,125.12,125.15,124.96,124.99,5700.0
2008-05-12 12:35:00,124.95,124.95,124.61,124.87,9800.0,124.95,124.95,124.61,124.87,9800.0
2008-05-12 12:40:00,124.81,124.81,124.59,124.59,3100.0,124.81,124.81,124.59,124.59,3100.0
2008-05-12 12:45:00,124.7,124.79,124.69,124.71,900.0,124.7,124.79,124.69,124.71,900.0
2008-05-12 12:50:00,124.67,124.79,124.67,124.79,800.0,124.67,124.79,124.67,124.79,800.0
2008-05-12 12:55:00,124.8,124.84,124.72,124.72,1400.0,124.8,124.84,124.72,124.72,1400.0
2008-05-12 13:00:00,124.72,124.72,124.59,124.59,1100.0,124.72,124.72,124.59,124.59,1100.0
2008-05-12 13:05:00,124.54,124.54,124.33,124.33,1000.0,124.54,124.54,124.33,124.33,1000.0
2008-05-12 13:10:00,124.29,124.43,124.24,124.43,3800.0,124.29,124.43,124.24,124.43,3800.0
2008-05-12 13:15:00,124.46,124.52,124.42,124.52,700.0,124.46,124.52,124.42,124.52,700.0
2008-05-12 13:20:00,124.47,124.67,124.47,124.67,900.0,124.47,124.67,124.47,124.67,900.0
2008-05-12 13:25:00,124.7,124.7,124.62,124.62,600.0,124.7,124.7,124.62,124.62,600.0
2008-05-12 13:30:00,124.6,124.6,124.44,124.48,6300.0,124.6,124.6,124.44,124.48,6300.0
2008-05-12 13:35:00,124.45,124.55,124.33,124.33,5800.0,124.45,124.55,124.33,124.33,5800.0
2008-05-12 13:40:00,124.46,124.52,124.36,124.38,2000.0,124.46,124.52,124.36,124.38,2000.0
2008-05-12 13:45:00,124.43,124.68,124.43,124.68,6100.0,124.43,124.68,124.43,124.68,6100.0
2008-05-12 13:50:00,124.68,124.73,124.68,124.73,1000.0,124.68,124.73,124.68,124.73,1000.0
2008-05-12 13:55:00,124.73,124.73,124.64,124.69,2300.0,124.73,124.73,124.64,124.69,2300.0
2008-05-12 14:00:00,124.66,124.72,124.65,124.68,4000.0,124.66,124.72,124.65,124.68,4000.0
2008-05-12 14:05:00,124.72,124.73,124.63,124.71,1500.0,124.72,124.73,124.63,124.71,1500.0
2008-05-12 14:10:00,124.71,124.81,124.71,124.73,2000.0,124.71,124.81,124.71,124.73,2000.0
2008-05-12 14:15:00,124.84,124.93,124.82,124.93,800.0,124.84,124.93,124.82,124.93,800.0
2008-05-12 14:20:00,124.94,124.98,124.88,124.98,700.0,124.94,124.98,124.88,124.98,700.0
2008-05-12 14:25:00,125.01,125.23,125.01,125.11,10200.0,125.01,125.23,125.01,125.11,10200.0
2008-05-12 14:30:00,125.13,125.34,125.13,125.2,3700.0,125.13,125.34,125.13,125.2,3700.0
2008-05-12 14:35:00,125.18,125.44,125.17,125.34,8400.0,125.18,125.44,125.17,125.34,8400.0
2008-05-12 14:40:00,125.34,125.64,125.3,125.64,5300.0,125.34,125.64,125.3,125.64,5300.0
2008-05-12 14:45:00,125.6,125.65,125.47,125.64,5600.0,125.6,125.65,125.47,125.64,5600.0
2008-05-12 14:50:00,125.68,125.86,125.61,125.86,7100.0,125.68,125.86,125.61,125.86,7100.0
2008-05-12 14:55:00,125.85,125.85,125.59,125.61,2200.0,125.85,125.85,125.59,125.61,2200.0
2008-05-12 15:00:00,125.63,125.74,125.45,125.74,5700.0,125.63,125.74,125.45,125.74,5700.0
2008-05-12 15:05:00,125.83,125.91,125.68,125.69,6000.0,125.83,125.91,125.68,125.69,6000.0
2008-05-12 15:10:00,125.66,125.73,125.54,125.69,3100.0,125.66,125.73,125.54,125.69,3100.0
2008-05-12 15:15:00,125.66,125.67,125.51,125.58,3300.0,125.66,125.67,125.51,125.58,3300.0
2008-05-12 15:20:00,125.59,125.76,125.42,125.76,4600.0,125.59,125.76,125.42,125.76,4600.0
2008-05-12 15:25:00,125.79,125.85,125.62,125.69,7100.0,125.79,125.85,125.62,125.69,7100.0
2008-05-12 15:30:00,125.65,125.75,125.49,125.59,10000.0,125.65,125.75,125.49,125.59,10000.0
2008-05-12 15:35:00,125.62,125.88,125.62,125.88,10100.0,125.62,125.88,125.62,125.88,10100.0
2008-05-12 15:40:00,125.8,125.85,125.68,125.8,6000.0,125.8,125.85,125.68,125.8,6000.0
2008-05-12 15:45:00,125.83,125.88,125.65,125.85,9000.0,125.83,125.88,125.65,125.85,9000.0
2008-05-12 15:50:00,125.81,125.92,125.76,125.83,9700.0,125.81,125.92,125.76,125.83,9700.0
2008-05-12 15:55:00,125.88,126.02,125.78,125.8,11700.0,125.88,126.02,125.78,125.8,11700.0
2008-05-13 09:30:00,126.53,126.53,125.87,125.92,3900.0,126.53,126.53,125.87,125.92,3900.0
2008-05-13 09:35:00,126.08,126.08,125.47,125.83,9800.0,126.08,126.08,125.47,125.83,9800.0
2008-05-13 09:40:00,125.78,125.97,125.44,125.82,9600.0,125.78,125.97,125.44,125.82,9600.0
2008-05-13 09:45:00,125.92,126.21,125.68,125.68,18500.0,125.92,126.21,125.68,125.68,18500.0
2008-05-13 09:50:00,125.69,126.09,125.43,126.09,12100.0,125.69,126.09,125.43,126.09,12100.0
2008-05-13 09:55:00,126.09,126.21,125.96,125.97,7000.0,126.09,126.21,125.96,125.97,7000.0
2008-05-13 10:00:00,125.92,126.19,125.84,125.97,3800.0,125.92,126.19,125.84,125.97,3800.0
2008-05-13 10:05:00,125.86,125.86,125.25,125.25,7300.0,125.86,125.86,125.25,125.25,7300.0
2008-05-13 10:10:00,125.23,126.01,125.13,125.69,7800.0,125.23,126.01,125.13,125.69,7800.0
2008-05-13 10:15:00,125.69,125.93,125.66,125.93,3000.0,125.69,125.93,125.66,125.93,3000.0
2008-05-13 10:20:00,125.87,126.09,125.82,125.96,6700.0,125.87,126.09,125.82,125.96,6700.0
2008-05-13 10:25:00,125.96,125.98,125.69,125.76,4200.0,125.96,125.98,125.69,125.76,4200.0
2008-05-13 10:30:00,125.68,125.8,125.62,125.62,4300.0,125.68,125.8,125.62,125.62,4300.0
2008-05-13 10:35:00,125.7,126.01,125.7,125.99,3900.0,125.7,126.01,125.7,125.99,3900.0
2008-05-13 10:40:00,126.06,126.08,125.82,125.82,5000.0,126.06,126.08,125.82,125.82,5000.0
2008-05-13 10:45:00,125.86,125.86,125.43,125.53,3700.0,125.86,125.86,125.43,125.53,3700.0
2008-05-13 10:50:00,125.45,125.47,125.26,125.28,4000.0,125.45,125.47,125.26,125.28,4000.0
2008-05-13 10:55:00,125.25,125.27,125.04,125.16,3800.0,125.25,125.27,125.04,125.16,3800.0
2008-05-13 11:00:00,125.04,125.04,124.67,124.7,4800.0,125.04,125.04,124.67,124.7,4800.0
2008-05-13 11:05:00,124.7,125.02,124.7,124.99,8900.0,124.7,125.02,124.7,124.99,8900.0
2008-05-13 11:10:00,125.03,125.33,124.96,124.96,4900.0,125.03,125.33,124.96,124.96,4900.0
2008-05-13 11:15:00,125.01,125.27,125.01,125.08,5400.0,125.01,125.27,125.01,125.08,5400.0
2008-05-13 11:20:00,125.11,125.11,124.88,124.95,2000.0,125.11,125.11,124.88,124.95,2000.0
2008-05-13 11:25:00,124.9,124.95,124.83,124.84,1600.0,124.9,124.95,124.83,124.84,1600.0
2008-05-13 11:30:00,124.79,124.84,124.69,124.69,5500.0,124.79,124.84,124.69,124.69,5500.0
2008-05-13 11:35:00,124.79,124.95,124.56,124.62,7000.0,124.79,124.95,124.56,124.62,7000.0
2008-05-13 11:40:00,124.56,124.67,124.43,124.62,4600.0,124.56,124.67,124.43,124.62,4600.0
2008-05-13 11:45:00,124.65,124.83,124.65,124.75,3700.0,124.65,124.83,124.65,124.75,3700.0
2008-05-13 11:50:00,124.83,124.9,124.75,124.86,1900.0,124.83,124.9,124.75,124.86,1900.0
2008-05-13 11:55:00,124.89,125.0,124.82,124.99,2400.0,124.89,125.0,124.82,124.99,2400.0
2008-05-13 12:00:00,125.01,125.44,125.01,125.44,3600.0,125.01,125.44,125.01,125.44,3600.0
2008-05-13 12:05:00,125.5,125.98,125.44,125.8,11000.0,125.5,125.98,125.44,125.8,11000.0
2008-05-13 12:10:00,125.75,125.81,125.6,125.68,5300.0,125.75,125.81,125.6,125.68,5300.0
2008-05-13 12:15:00,125.69,125.94,125.66,125.94,1800.0,125.69,125.94,125.66,125.94,1800.0
2008-05-13 12:20:00,125.96,125.97,125.79,125.84,3000.0,125.96,125.97,125.79,125.84,3000.0
2008-05-13 12:25:00,125.86,125.95,125.85,125.91,2900.0,125.86,125.95,125.85,125.91,2900.0
2008-05-13 12:30:00,125.94,126.0,125.9,126.0,2800.0,125.94,126.0,125.9,126.0,2800.0
2008-05-13 12:35:00,126.02,126.04,125.82,125.82,6300.0,126.02,126.04,125.82,125.82,6300.0
2008-05-13 12:40:00,125.83,125.9,125.8,125.88,2700.0,125.83,125.9,125.8,125.88,2700.0
2008-05-13 12:45:00,125.89,125.96,125.41,125.45,6500.0,125.89,125.96,125.41,125.45,6500.0
2008-05-13 12:50:00,125.38,125.59,125.37,125.52,4100.0,125.38,125.59,125.37,125.52,4100.0
2008-05-13 12:55:00,125.53,125.6,125.53,125.6,300.0,125.53,125.6,125.53,125.6,300.0
2008-05-13 13:00:00,125.59,125.83,125.51,125.8,8000.0,125.59,125.83,125.51,125.8,8000.0
2008-05-13 13:05:00,125.8,125.89,125.8,125.89,300.0,125.8,125.89,125.8,125.89,300.0
2008-05-13 13:10:00,125.83,125.91,125.8,125.84,5100.0,125.83,125.91,125.8,125.84,5100.0
2008-05-13 13:15:00,125.84,125.84,125.68,125.72,2300.0,125.84,125.84,125.68,125.72,2300.0
2008-05-13 13:20:00,125.67,125.85,125.67,125.73,4500.0,125.67,125.85,125.67,125.73,4500.0
2008-05-13 13:25:00,125.73,125.98,125.73,125.89,3800.0,125.73,125.98,125.73,125.89,3800.0
2008-05-13 13:30:00,125.88,126.23,125.88,126.07,10000.0,125.88,126.23,125.88,126.07,10000.0
2008-05-13 13:35:00,126.02,126.03,125.92,125.97,2200.0,126.02,126.03,125.92,125.97,2200.0
2008-05-13 13:40:00,126.0,126.06,125.93,125.97,2800.0,126.0,126.06,125.93,125.97,2800.0
2008-05-13 13:45:00,126.0,126.23,126.0,126.22,2700.0,126.0,126.23,126.0,126.22,2700.0
2008-05-13 13:50:00,126.17,126.57,126.17,126.43,7700.0,126.17,126.57,126.17,126.43,7700.0
2008-05-13 13:55:00,126.47,126.52,126.34,126.41,6900.0,126.47,126.52,126.34,126.41,6900.0
2008-05-13 14:00:00,126.41,126.52,126.32,126.32,4900.0,126.41,126.52,126.32,126.32,4900.0
2008-05-13 14:05:00,126.28,126.34,126.26,126.34,2500.0,126.28,126.34,126.26,126.34,2500.0
2008-05-13 14:10:00,126.32,126.32,126.09,126.13,5400.0,126.32,126.32,126.09,126.13,5400.0
2008-05-13 14:15:00,126.23,126.3,126.17,126.17,3700.0,126.23,126.3,126.17,126.17,3700.0
2008-05-13 14:20:00,126.17,126.28,126.0,126.0,4900.0,126.17,126.28,126.0,126.0,4900.0
2008-05-13 14:25:00,126.06,126.48,126.06,126.48,7200.0,126.06,126.48,126.06,126.48,7200.0
2008-05-13 14:30:00,126.46,126.48,126.33,126.41,10100.0,126.46,126.48,126.33,126.41,10100.0
2008-05-13 14:35:00,126.42,126.48,126.32,126.43,6200.0,126.42,126.48,126.32,126.43,6200.0
2008-05-13 14:40:00,126.42,126.44,126.29,126.39,6600.0,126.42,126.44,126.29,126.39,6600.0
2008-05-13 14:45:00,126.39,126.53,126.38,126.49,7500.0,126.39,126.53,126.38,126.49,7500.0
2008-05-13 14:50:00,126.52,126.73,126.5,126.73,7200.0,126.52,126.73,126.5,126.73,7200.0
2008-05-13 14:55:00,126.74,127.17,126.74,127.11,11900.0,126.74,127.17,126.74,127.11,11900.0
2008-05-13 15:00:00,127.09,127.19,126.96,127.19,6800.0,127.09,127.19,126.96,127.19,6800.0
2008-05-13 15:05:00,127.17,127.23,126.97,127.05,7100.0,127.17,127.23,126.97,127.05,7100.0
2008-05-13 15:10:00,127.05,127.18,126.9,126.9,8000.0,127.05,127.18,126.9,126.9,8000.0
2008-05-13 15:15:00,126.91,126.98,126.85,126.91,5100.0,126.91,126.98,126.85,126.91,5100.0
2008-05-13 15:20:00,126.91,126.93,126.77,126.88,14600.0,126.91,126.93,126.77,126.88,14600.0
2008-05-13 15:25:00,126.82,126.92,126.66,126.88,6300.0,126.82,126.92,126.66,126.88,6300.0
2008-05-13 15:30:00,126.87,126.94,126.73,126.79,9400.0,126.87,126.94,126.73,126.79,9400.0
2008-05-13 15:35:00,126.78,126.85,126.64,126.77,8100.0,126.78,126.85,126.64,126.77,8100.0
2008-05-13 15:40:00,126.81,126.85,126.73,126.85,8000.0,126.81,126.85,126.73,126.85,8000.0
2008-05-13 15:45:00,126.8,126.87,126.75,126.82,5800.0,126.8,126.87,126.75,126.82,5800.0
2008-05-13 15:50:00,126.79,126.88,126.79,126.86,6600.0,126.79,126.88,126.79,126.86,6600.0
2008-05-13 15:55:00,126.8,126.93,126.75,126.88,23300.0,126.8,126.93,126.75,126.88,23300.0
2008-05-14 09:30:00,126.67,127.72,126.67,127.25,4300.0,126.67,127.72,126.67,127.25,4300.0
2008-05-14 09:35:00,127.12,127.91,126.92,127.67,6500.0,127.12,127.91,126.92,127.67,6500.0
2008-05-14 09:40:00,127.5,128.11,127.5,127.97,11500.0,127.5,128.11,127.5,127.97,11500.0
2008-05-14 09:45:00,127.97,128.05,127.55,128.02,11800.0,127.97,128.05,127.55,128.02,11800.0
2008-05-14 09:50:00,128.03,128.03,127.77,127.8,8700.0,128.03,128.03,127.77,127.8,8700.0
2008-05-14 09:55:00,127.88,127.88,127.37,127.37,3500.0,127.88,127.88,127.37,127.37,3500.0
2008-05-14 10:00:00,127.43,127.91,127.17,127.6,14100.0,127.43,127.91,127.17,127.6,14100.0
2008-05-14 10:05:00,127.61,127.99,127.61,127.84,8500.0,127.61,127.99,127.61,127.84,8500.0
2008-05-14 10:10:00,127.83,127.83,127.17,127.23,13500.0,127.83,127.83,127.17,127.23,13500.0
2008-05-14 10:15:00,127.2,127.25,127.03,127.12,14400.0,127.2,127.25,127.03,127.12,14400.0
2008-05-14 10:20:00,127.09,127.18,126.93,127.15,9800.0,127.09,127.18,126.93,127.15,9800.0
2008-05-14 10:25:00,127.18,127.23,127.06,127.08,7500.0,127.18,127.23,127.06,127.08,7500.0
2008-05-14 10:30:00,126.99,127.21,126.74,126.78,16900.0,126.99,127.21,126.74,126.78,16900.0
2008-05-14 10:35:00,126.8,127.22,126.78,127.05,13000.0,126.8,127.22,126.78,127.05,13000.0
2008-05-14 10:40:00,127.04,127.21,126.92,127.14,6900.0,127.04,127.21,126.92,127.14,6900.0
2008-05-14 10:45:00,127.13,127.2,126.91,127.0,7700.0,127.13,127.2,126.91,127.0,7700.0
2008-05-14 10:50:00,126.94,126.98,126.86,126.97,2200.0,126.94,126.98,126.86,126.97,2200.0
2008-05-14 10:55:00,126.89,127.28,126.72,127.2,5100.0,126.89,127.28,126.72,127.2,5100.0
2008-05-14 11:00:00,127.25,127.4,127.02,127.02,7200.0,127.25,127.4,127.02,127.02,7200.0
2008-05-14 11:05:00,127.04,127.53,126.94,127.49,6200.0,127.04,127.53,126.94,127.49,6200.0
2008-05-14 11:10:00,127.41,127.41,127.32,127.35,2600.0,127.41,127.41,127.32,127.35,2600.0
2008-05-14 11:15:00,127.34,127.43,127.18,127.18,4000.0,127.34,127.43,127.18,127.18,4000.0
2008-05-14 11:20:00,127.18,127.27,127.11,127.23,2400.0,127.18,127.27,127.11,127.23,2400.0
2008-05-14 11:25:00,127.23,127.43,127.18,127.41,5100.0,127.23,127.43,127.18,127.41,5100.0
2008-05-14 11:30:00,127.47,127.48,127.29,127.45,3100.0,127.47,127.48,127.29,127.45,3100.0
2008-05-14 11:35:00,127.47,127.65,127.41,127.65,1700.0,127.47,127.65,127.41,127.65,1700.0
2008-05-14 11:40:00,127.66,127.66,127.36,127.36,3000.0,127.66,127.66,127.36,127.36,3000.0
2008-05-14 11:45:00,127.37,127.37,127.21,127.23,3500.0,127.37,127.37,127.21,127.23,3500.0
2008-05-14 11:50:00,127.25,127.28,127.06,127.14,3100.0,127.25,127.28,127.06,127.14,3100.0
2008-05-14 11:55:00,127.17,127.51,127.17,127.44,4600.0,127.17,127.51,127.17,127.44,4600.0
2008-05-14 12:00:00,127.45,127.69,127.45,127.67,3100.0,127.45,127.69,127.45,127.67,3100.0
2008-05-14 12:05:00,127.65,127.67,126.67,127.55,2100.0,127.65,127.67,126.67,127.55,2100.0
2008-05-14 12:10:00,127.56,127.73,127.56,127.73,5600.0,127.56,127.73,127.56,127.73,5600.0
2008-05-14 12:15:00,127.7,127.81,127.65,127.78,14900.0,127.7,127.81,127.65,127.78,14900.0
2008-05-14 12:20:00,127.81,128.0,127.8,127.98,12100.0,127.81,128.0,127.8,127.98,12100.0
2008-05-14 12:25:00,127.98,128.03,127.88,127.96,10400.0,127.98,128.03,127.88,127.96,10400.0
2008-05-14 12:30:00,127.92,128.0,127.9,127.94,3800.0,127.92,128.0,127.9,127.94,3800.0
2008-05-14 12:35:00,128.0,128.09,127.99,128.0,3100.0,128.0,128.09,127.99,128.0,3100.0
2008-05-14 12:40:00,128.01,128.06,128.0,128.04,2800.0,128.01,128.06,128.0,128.04,2800.0
2008-05-14 12:45:00,128.01,128.2,128.01,128.15,3300.0,128.01,128.2,128.01,128.15,3300.0
2008-05-14 12:50:00,128.13,128.25,128.05,128.23,3400.0,128.13,128.25,128.05,128.23,3400.0
2008-05-14 12:55:00,128.23,128.29,128.21,128.24,1800.0,128.23,128.29,128.21,128.24,1800.0
2008-05-14 13:00:00,128.23,128.31,128.18,128.25,2400.0,128.23,128.31,128.18,128.25,2400.0
2008-05-14 13:05:00,128.18,128.43,128.18,128.23,7700.0,128.18,128.43,128.18,128.23,7700.0
2008-05-14 13:10:00,128.25,128.31,128.17,128.19,3800.0,128.25,128.31,128.17,128.19,3800.0
2008-05-14 13:15:00,128.19,128.23,128.09,128.14,3900.0,128.19,128.23,128.09,128.14,3900.0
2008-05-14 13:20:00,128.14,128.16,128.09,128.09,2300.0,128.14,128.16,128.09,128.09,2300.0
2008-05-14 13:25:00,128.09,128.09,127.87,127.87,3300.0,128.09,128.09,127.87,127.87,3300.0
2008-05-14 13:30:00,127.87,127.92,127.7,127.8,4600.0,127.87,127.92,127.7,127.8,4600.0
2008-05-14 13:35:00,127.8,127.81,127.66,127.75,3600.0,127.8,127.81,127.66,127.75,3600.0
2008-05-14 13:40:00,127.79,127.9,127.78,127.87,4100.0,127.79,127.9,127.78,127.87,4100.0
2008-05-14 13:45:00,127.85,127.95,127.76,127.76,5800.0,127.85,127.95,127.76,127.76,5800.0
2008-05-14 13:50:00,127.76,127.8,127.71,127.74,3400.0,127.76,127.8,127.71,127.74,3400.0
2008-05-14 13:55:00,127.71,127.77,127.7,127.73,3300.0,127.71,127.77,127.7,127.73,3300.0
2008-05-14 14:00:00,127.77,128.01,127.74,127.96,9600.0,127.77,128.01,127.74,127.96,9600.0
2008-05-14 14:05:00,127.87,127.99,127.77,127.83,8500.0,127.87,127.99,127.77,127.83,8500.0
2008-05-14 14:10:00,127.82,127.92,127.81,127.85,4300.0,127.82,127.92,127.81,127.85,4300.0
2008-05-14 14:15:00,127.82,127.82,127.67,127.76,3500.0,127.82,127.82,127.67,127.76,3500.0
2008-05-14 14:20:00,127.76,127.78,127.67,127.68,4700.0,127.76,127.78,127.67,127.68,4700.0
2008-05-14 14:25:00,127.75,127.85,127.67,127.73,6100.0,127.75,127.85,127.67,127.73,6100.0
2008-05-14 14:30:00,127.74,127.98,127.74,127.95,3300.0,127.74,127.98,127.74,127.95,3300.0
2008-05-14 14:35:00,127.94,127.97,127.84,127.95,4200.0,127.94,127.97,127.84,127.95,4200.0
2008-05-14 14:40:00,127.93,128.02,127.85,127.89,4100.0,127.93,128.02,127.85,127.89,4100.0
2008-05-14 14:45:00,127.92,127.92,127.83,127.87,2000.0,127.92,127.92,127.83,127.87,2000.0
2008-05-14 14:50:00,127.81,127.81,127.66,127.75,4500.0,127.81,127.81,127.66,127.75,4500.0
2008-05-14 14:55:00,127.73,127.87,127.73,127.86,4100.0,127.73,127.87,127.73,127.86,4100.0
2008-05-14 15:00:00,127.87,127.92,127.74,127.87,4000.0,127.87,127.92,127.74,127.87,4000.0
2008-05-14 15:05:00,127.88,127.91,127.53,127.53,6200.0,127.88,127.91,127.53,127.53,6200.0
2008-05-14 15:10:00,127.56,127.62,127.5,127.53,6600.0,127.56,127.62,127.5,127.53,6600.0
2008-05-14 15:15:00,127.57,127.6,127.48,127.51,3800.0,127.57,127.6,127.48,127.51,3800.0
2008-05-14 15:20:00,127.56,127.56,127.23,127.28,8200.0,127.56,127.56,127.23,127.28,8200.0
2008-05-14 15:25:00,127.2,127.35,127.2,127.31,5100.0,127.2,127.35,127.2,127.31,5100.0
2008-05-14 15:30:00,127.29,127.35,127.07,127.18,6900.0,127.29,127.35,127.07,127.18,6900.0
2008-05-14 15:35:00,127.13,127.13,126.88,126.99,10700.0,127.13,127.13,126.88,126.99,10700.0
2008-05-14 15:40:00,127.0,127.06,126.79,126.82,10800.0,127.0,127.06,126.79,126.82,10800.0
2008-05-14 15:45:00,126.81,126.92,126.7,126.92,11400.0,126.81,126.92,126.7,126.92,11400.0
2008-05-14 15:50:00,126.93,127.05,126.8,127.0,21200.0,126.93,127.05,126.8,127.0,21200.0
2008-05-14 15:55:00,126.99,126.99,126.82,126.84,19700.0,126.99,126.99,126.82,126.84,19700.0
2008-05-15 09:30:00,127.57,127.77,126.62,126.69,9800.0,127.57,127.77,126.62,126.69,9800.0
2008-05-15 09:35:00,126.76,126.91,126.71,126.8,5700.0,126.76,126.91,126.71,126.8,5700.0
2008-05-15 09:40:00,126.65,126.89,126.0,126.0,13500.0,126.65,126.89,126.0,126.0,13500.0
2008-05-15 09:45:00,125.94,126.59,125.44,126.59,9600.0,125.94,126.59,125.44,126.59,9600.0
2008-05-15 09:50:00,126.54,126.67,126.13,126.57,12600.0,126.54,126.67,126.13,126.57,12600.0
2008-05-15 09:55:00,126.69,126.69,126.31,126.39,6100.0,126.69,126.69,126.31,126.39,6100.0
2008-05-15 10:00:00,126.35,126.71,126.25,126.36,16900.0,126.35,126.71,126.25,126.36,16900.0
2008-05-15 10:05:00,126.38,127.0,126.33,126.91,15400.0,126.38,127.0,126.33,126.91,15400.0
2008-05-15 10:10:00,126.86,127.0,126.36,126.44,9300.0,126.86,127.0,126.36,126.44,9300.0
2008-05-15 10:15:00,126.39,126.6,126.31,126.6,13600.0,126.39,126.6,126.31,126.6,13600.0
2008-05-15 10:20:00,126.78,127.13,126.74,127.11,7000.0,126.78,127.13,126.74,127.11,7000.0
2008-05-15 10:25:00,126.96,127.11,126.96,127.07,5600.0,126.96,127.11,126.96,127.07,5600.0
2008-05-15 10:30:00,127.03,127.15,126.89,126.89,9100.0,127.03,127.15,126.89,126.89,9100.0
2008-05-15 10:35:00,126.92,127.13,126.72,127.13,2900.0,126.92,127.13,126.72,127.13,2900.0
2008-05-15 10:40:00,127.1,127.4,127.1,127.31,5800.0,127.1,127.4,127.1,127.31,5800.0
2008-05-15 10:45:00,127.41,127.41,127.22,127.31,2600.0,127.41,127.41,127.22,127.31,2600.0
2008-05-15 10:50:00,127.28,127.31,127.19,127.31,2300.0,127.28,127.31,127.19,127.31,2300.0
2008-05-15 10:55:00,127.32,127.5,127.32,127.46,6500.0,127.32,127.5,127.32,127.46,6500.0
2008-05-15 11:00:00,127.46,127.5,127.35,127.43,5300.0,127.46,127.5,127.35,127.43,5300.0
2008-05-15 11:05:00,127.44,127.44,127.31,127.4,1600.0,127.44,127.44,127.31,127.4,1600.0
2008-05-15 11:10:00,127.3,127.35,127.0,127.09,2300.0,127.3,127.35,127.0,127.09,2300.0
2008-05-15 11:15:00,127.01,127.01,126.65,126.65,3200.0,127.01,127.01,126.65,126.65,3200.0
2008-05-15 11:20:00,126.7,126.88,126.7,126.84,2500.0,126.7,126.88,126.7,126.84,2500.0
2008-05-15 11:25:00,126.9,126.9,126.8,126.8,2100.0,126.9,126.9,126.8,126.8,2100.0
2008-05-15 11:30:00,126.88,126.95,126.7,126.73,3500.0,126.88,126.95,126.7,126.73,3500.0
2008-05-15 11:35:00,126.76,126.77,126.59,126.59,2900.0,126.76,126.77,126.59,126.59,2900.0
2008-05-15 11:40:00,126.56,126.68,126.43,126.52,4800.0,126.56,126.68,126.43,126.52,4800.0
2008-05-15 11:45:00,126.69,126.69,126.57,126.67,1200.0,126.69,126.69,126.57,126.67,1200.0
2008-05-15 11:50:00,126.7,126.7,126.52,126.7,1800.0,126.7,126.7,126.52,126.7,1800.0
2008-05-15 11:55:00,126.72,126.82,126.7,126.8,3300.0,126.72,126.82,126.7,126.8,3300.0
2008-05-15 12:00:00,126.8,127.08,126.72,127.06,5700.0,126.8,127.08,126.72,127.06,5700.0
2008-05-15 12:05:00,127.06,127.4,127.06,127.4,4100.0,127.06,127.4,127.06,127.4,4100.0
2008-05-15 12:10:00,127.33,127.39,127.18,127.38,1900.0,127.33,127.39,127.18,127.38,1900.0
2008-05-15 12:15:00,127.45,127.45,127.28,127.39,2100.0,127.45,127.45,127.28,127.39,2100.0
2008-05-15 12:20:00,127.31,127.75,127.31,127.72,15500.0,127.31,127.75,127.31,127.72,15500.0
2008-05-15 12:25:00,127.72,128.03,127.72,128.02,9100.0,127.72,128.03,127.72,128.02,9100.0
2008-05-15 12:30:00,128.07,128.15,127.71,127.74,7200.0,128.07,128.15,127.71,127.74,7200.0
2008-05-15 12:35:00,127.75,128.15,127.75,128.15,3400.0,127.75,128.15,127.75,128.15,3400.0
2008-05-15 12:40:00,128.2,128.2,128.11,128.17,5600.0,128.2,128.2,128.11,128.17,5600.0
2008-05-15 12:45:00,128.2,128.39,128.2,128.29,4600.0,128.2,128.39,128.2,128.29,4600.0
2008-05-15 12:50:00,128.25,128.31,128.23,128.25,5700.0,128.25,128.31,128.23,128.25,5700.0
2008-05-15 12:55:00,128.24,128.47,128.19,128.45,4900.0,128.24,128.47,128.19,128.45,4900.0
2008-05-15 13:00:00,128.42,128.7,128.4,128.7,6200.0,128.42,128.7,128.4,128.7,6200.0
2008-05-15 13:05:00,128.75,128.9,128.61,128.69,19800.0,128.75,128.9,128.61,128.69,19800.0
2008-05-15 13:10:00,128.69,128.83,128.43,128.52,9400.0,128.69,128.83,128.43,128.52,9400.0
2008-05-15 13:15:00,128.52,128.54,128.42,128.43,2700.0,128.52,128.54,128.42,128.43,2700.0
2008-05-15 13:20:00,128.4,128.61,128.31,128.4,8800.0,128.4,128.61,128.31,128.4,8800.0
2008-05-15 13:25:00,128.41,128.48,128.19,128.19,4600.0,128.41,128.48,128.19,128.19,4600.0
2008-05-15 13:30:00,128.17,128.45,128.1,128.25,6700.0,128.17,128.45,128.1,128.25,6700.0
2008-05-15 13:35:00,128.23,128.27,128.0,128.01,13500.0,128.23,128.27,128.0,128.01,13500.0
2008-05-15 13:40:00,128.03,128.31,128.03,128.3,10400.0,128.03,128.31,128.03,128.3,10400.0
2008-05-15 13:45:00,128.31,128.5,128.28,128.5,4700.0,128.31,128.5,128.28,128.5,4700.0
2008-05-15 13:50:00,128.47,128.47,128.1,128.24,4700.0,128.47,128.47,128.1,128.24,4700.0
2008-05-15 13:55:00,128.23,128.45,128.18,128.41,11300.0,128.23,128.45,128.18,128.41,11300.0
2008-05-15 14:00:00,128.36,128.51,128.14,128.2,5500.0,128.36,128.51,128.14,128.2,5500.0
2008-05-15 14:05:00,128.25,128.36,128.01,128.32,12400.0,128.25,128.36,128.01,128.32,12400.0
2008-05-15 14:10:00,128.32,128.4,128.23,128.3,4800.0,128.32,128.4,128.23,128.3,4800.0
2008-05-15 14:15:00,128.31,128.33,128.0,128.19,8500.0,128.31,128.33,128.0,128.19,8500.0
2008-05-15 14:20:00,128.26,128.36,128.0,128.0,6400.0,128.26,128.36,128.0,128.0,6400.0
2008-05-15 14:25:00,128.01,128.08,127.76,127.76,4300.0,128.01,128.08,127.76,127.76,4300.0
2008-05-15 14:30:00,127.74,127.82,127.61,127.72,10500.0,127.74,127.82,127.61,127.72,10500.0
2008-05-15 14:35:00,127.68,127.69,127.51,127.51,10700.0,127.68,127.69,127.51,127.51,10700.0
2008-05-15 14:40:00,127.56,127.62,127.44,127.47,8000.0,127.56,127.62,127.44,127.47,8000.0
2008-05-15 14:45:00,127.54,127.58,127.2,127.38,6900.0,127.54,127.58,127.2,127.38,6900.0
2008-05-15 14:50:00,127.4,127.66,127.4,127.54,11600.0,127.4,127.66,127.4,127.54,11600.0
2008-05-15 14:55:00,127.4,127.58,127.22,127.22,11600.0,127.4,127.58,127.22,127.22,11600.0
2008-05-15 15:00:00,127.26,127.53,127.2,127.36,6300.0,127.26,127.53,127.2,127.36,6300.0
2008-05-15 15:05:00,127.37,127.58,127.31,127.47,7800.0,127.37,127.58,127.31,127.47,7800.0
2008-05-15 15:10:00,127.49,127.53,127.21,127.26,13700.0,127.49,127.53,127.21,127.26,13700.0
2008-05-15 15:15:00,127.26,127.4,127.12,127.28,26900.0,127.26,127.4,127.12,127.28,26900.0
2008-05-15 15:20:00,127.36,127.59,127.3,127.43,13600.0,127.36,127.59,127.3,127.43,13600.0
2008-05-15 15:25:00,127.47,127.63,127.47,127.58,7000.0,127.47,127.63,127.47,127.58,7000.0
2008-05-15 15:30:00,127.58,127.64,127.5,127.53,12100.0,127.58,127.64,127.5,127.53,12100.0
2008-05-15 15:35:00,127.55,127.81,127.47,127.8,12700.0,127.55,127.81,127.47,127.8,12700.0
2008-05-15 15:40:00,127.8,128.14,127.79,128.1,10500.0,127.8,128.14,127.79,128.1,10500.0
2008-05-15 15:45:00,128.09,128.33,128.08,128.28,13000.0,128.09,128.33,128.08,128.28,13000.0
2008-05-15 15:50:00,128.29,128.38,128.26,128.26,11800.0,128.29,128.38,128.26,128.26,11800.0
2008-05-15 15:55:00,128.27,128.46,128.03,128.35,30100.0,128.27,128.46,128.03,128.35,30100.0
2008-05-16 09:30:00,127.0,128.01,125.39,126.86,107000.0,127.0,128.01,125.39,126.86,107000.0
2008-05-16 09:35:00,126.81,126.98,126.42,126.5,20400.0,126.81,126.98,126.42,126.5,20400.0
2008-05-16 09:40:00,126.5,126.51,125.4,125.42,38300.0,126.5,126.51,125.4,125.42,38300.0
2008-05-16 09:45:00,125.49,126.61,125.42,126.5,17800.0,125.49,126.61,125.42,126.5,17800.0
2008-05-16 09:50:00,126.49,126.58,126.02,126.02,20300.0,126.49,126.58,126.02,126.02,20300.0
2008-05-16 09:55:00,125.94,126.09,125.3,125.3,19600.0,125.94,126.09,125.3,125.3,19600.0
2008-05-16 10:00:00,125.23,125.24,124.81,125.09,15500.0,125.23,125.24,124.81,125.09,15500.0
2008-05-16 10:05:00,125.1,125.17,124.56,124.94,8800.0,125.1,125.17,124.56,124.94,8800.0
2008-05-16 10:10:00,124.96,124.96,124.47,124.55,13500.0,124.96,124.96,124.47,124.55,13500.0
2008-05-16 10:15:00,124.59,125.18,124.56,125.18,14600.0,124.59,125.18,124.56,125.18,14600.0
2008-05-16 10:20:00,125.2,125.28,125.05,125.22,11900.0,125.2,125.28,125.05,125.22,11900.0
2008-05-16 10:25:00,125.22,126.0,125.22,126.0,20700.0,125.22,126.0,125.22,126.0,20700.0
2008-05-16 10:30:00,126.1,126.34,126.0,126.18,10200.0,126.1,126.34,126.0,126.18,10200.0
2008-05-16 10:35:00,126.09,126.5,126.07,126.5,12100.0,126.09,126.5,126.07,126.5,12100.0
2008-05-16 10:40:00,126.52,126.61,126.2,126.22,7400.0,126.52,126.61,126.2,126.22,7400.0
2008-05-16 10:45:00,126.34,126.42,126.17,126.37,20100.0,126.34,126.42,126.17,126.37,20100.0
2008-05-16 10:50:00,126.37,126.5,126.29,126.38,15700.0,126.37,126.5,126.29,126.38,15700.0
2008-05-16 10:55:00,126.44,126.45,126.27,126.39,6000.0,126.44,126.45,126.27,126.39,6000.0
2008-05-16 11:00:00,126.36,126.44,126.23,126.23,13000.0,126.36,126.44,126.23,126.23,13000.0
2008-05-16 11:05:00,126.34,126.42,126.24,126.36,6400.0,126.34,126.42,126.24,126.36,6400.0
2008-05-16 11:10:00,126.36,126.36,125.88,125.88,7500.0,126.36,126.36,125.88,125.88,7500.0
2008-05-16 11:15:00,125.87,125.96,125.83,125.9,3200.0,125.87,125.96,125.83,125.9,3200.0
2008-05-16 11:20:00,125.93,125.95,125.6,125.68,11700.0,125.93,125.95,125.6,125.68,11700.0
2008-05-16 11:25:00,125.72,125.78,125.51,125.63,4400.0,125.72,125.78,125.51,125.63,4400.0
2008-05-16 11:30:00,125.55,125.63,125.49,125.59,4100.0,125.55,125.63,125.49,125.59,4100.0
2008-05-16 11:35:00,125.48,125.65,125.43,125.46,4200.0,125.48,125.65,125.43,125.46,4200.0
2008-05-16 11:40:00,125.43,125.48,125.04,125.12,8600.0,125.43,125.48,125.04,125.12,8600.0
2008-05-16 11:45:00,125.14,125.39,125.01,125.39,6600.0,125.14,125.39,125.01,125.39,6600.0
2008-05-16 11:50:00,125.43,125.69,125.43,125.69,3600.0,125.43,125.69,125.43,125.69,3600.0
2008-05-16 11:55:00,125.74,126.24,125.71,126.03,6900.0,125.74,126.24,125.71,126.03,6900.0
2008-05-16 12:00:00,126.07,126.07,125.79,125.9,4200.0,126.07,126.07,125.79,125.9,4200.0
2008-05-16 12:05:00,125.97,126.09,125.93,126.09,2400.0,125.97,126.09,125.93,126.09,2400.0
2008-05-16 12:10:00,126.08,126.34,126.08,126.24,7900.0,126.08,126.34,126.08,126.24,7900.0
2008-05-16 12:15:00,126.32,126.39,126.24,126.39,4900.0,126.32,126.39,126.24,126.39,4900.0
2008-05-16 12:20:00,126.39,126.48,126.37,126.37,6900.0,126.39,126.48,126.37,126.37,6900.0
2008-05-16 12:25:00,126.36,126.56,126.27,126.56,4200.0,126.36,126.56,126.27,126.56,4200.0
2008-05-16 12:30:00,126.55,126.66,126.29,126.32,6200.0,126.55,126.66,126.29,126.32,6200.0
2008-05-16 12:35:00,126.33,126.62,126.3,126.5,4400.0,126.33,126.62,126.3,126.5,4400.0
2008-05-16 12:40:00,126.55,126.55,126.28,126.42,3500.0,126.55,126.55,126.28,126.42,3500.0
2008-05-16 12:45:00,126.43,126.49,126.34,126.43,2900.0,126.43,126.49,126.34,126.43,2900.0
2008-05-16 12:50:00,126.49,126.56,126.45,126.56,2700.0,126.49,126.56,126.45,126.56,2700.0
2008-05-16 12:55:00,126.58,126.61,126.56,126.58,5800.0,126.58,126.61,126.56,126.58,5800.0
2008-05-16 13:00:00,126.59,126.88,126.58,126.88,5900.0,126.59,126.88,126.58,126.88,5900.0
2008-05-16 13:05:00,126.88,127.07,126.88,127.0,6400.0,126.88,127.07,126.88,127.0,6400.0
2008-05-16 13:10:00,127.0,127.05,126.87,126.87,3000.0,127.0,127.05,126.87,126.87,3000.0
2008-05-16 13:15:00,126.79,126.8,126.62,126.71,1600.0,126.79,126.8,126.62,126.71,1600.0
2008-05-16 13:20:00,126.67,126.91,126.66,126.91,5100.0,126.67,126.91,126.66,126.91,5100.0
2008-05-16 13:25:00,126.88,126.91,126.73,126.74,2700.0,126.88,126.91,126.73,126.74,2700.0
2008-05-16 13:30:00,126.78,126.78,126.67,126.73,1600.0,126.78,126.78,126.67,126.73,1600.0
2008-05-16 13:35:00,126.67,126.67,126.27,126.27,2800.0,126.67,126.67,126.27,126.27,2800.0
2008-05-16 13:40:00,126.29,126.29,126.21,126.22,1500.0,126.29,126.29,126.21,126.22,1500.0
2008-05-16 13:45:00,126.2,126.2,125.93,125.93,2900.0,126.2,126.2,125.93,125.93,2900.0
2008-05-16 13:50:00,125.88,126.07,125.83,126.02,8300.0,125.88,126.07,125.83,126.02,8300.0
2008-05-16 13:55:00,126.02,126.27,126.02,126.13,3300.0,126.02,126.27,126.02,126.13,3300.0
2008-05-16 14:00:00,126.21,126.42,126.07,126.42,7000.0,126.21,126.42,126.07,126.42,7000.0
2008-05-16 14:05:00,126.36,126.74,126.12,126.59,11300.0,126.36,126.74,126.12,126.59,11300.0
2008-05-16 14:10:00,126.65,126.7,126.51,126.65,6200.0,126.65,126.7,126.51,126.65,6200.0
2008-05-16 14:15:00,126.69,126.72,126.55,126.72,4800.0,126.69,126.72,126.55,126.72,4800.0
2008-05-16 14:20:00,126.72,126.82,126.64,126.64,4600.0,126.72,126.82,126.64,126.64,4600.0
2008-05-16 14:25:00,126.62,126.62,126.31,126.51,7500.0,126.62,126.62,126.31,126.51,7500.0
2008-05-16 14:30:00,126.52,126.52,126.1,126.4,6100.0,126.52,126.52,126.1,126.4,6100.0
2008-05-16 14:35:00,126.36,126.54,126.27,126.54,7600.0,126.36,126.54,126.27,126.54,7600.0
2008-05-16 14:40:00,126.53,126.77,126.49,126.77,11900.0,126.53,126.77,126.49,126.77,11900.0
2008-05-16 14:45:00,126.76,127.04,126.76,126.93,10600.0,126.76,127.04,126.76,126.93,10600.0
2008-05-16 14:50:00,126.94,127.25,126.92,127.22,10300.0,126.94,127.25,126.92,127.22,10300.0
2008-05-16 14:55:00,127.26,127.42,127.19,127.24,6200.0,127.26,127.42,127.19,127.24,6200.0
2008-05-16 15:00:00,127.2,127.36,127.12,127.21,14400.0,127.2,127.36,127.12,127.21,14400.0
2008-05-16 15:05:00,127.21,127.46,127.21,127.46,9500.0,127.21,127.46,127.21,127.46,9500.0
2008-05-16 15:10:00,127.46,127.6,127.45,127.49,11500.0,127.46,127.6,127.45,127.49,11500.0
2008-05-16 15:15:00,127.37,127.44,127.25,127.38,7100.0,127.37,127.44,127.25,127.38,7100.0
2008-05-16 15:20:00,127.38,127.42,127.16,127.16,5500.0,127.38,127.42,127.16,127.16,5500.0
2008-05-16 15:25:00,127.21,127.21,126.82,126.85,8800.0,127.21,127.21,126.82,126.85,8800.0
2008-05-16 15:30:00,126.84,126.98,126.73,126.86,9400.0,126.84,126.98,126.73,126.86,9400.0
2008-05-16 15:35:00,126.88,127.08,126.84,127.08,8300.0,126.88,127.08,126.84,127.08,8300.0
2008-05-16 15:40:00,127.06,127.12,126.98,127.07,7800.0,127.06,127.12,126.98,127.07,7800.0
2008-05-16 15:45:00,126.99,127.26,126.8,127.26,15500.0,126.99,127.26,126.8,127.26,15500.0
2008-05-16 15:50:00,127.27,127.34,127.13,127.31,29700.0,127.27,127.34,127.13,127.31,29700.0
2008-05-16 15:55:00,127.29,127.56,127.29,127.43,30100.0,127.29,127.56,127.29,127.43,30100.0
2008-05-19 09:30:00,127.34,127.57,127.0,127.33,4400.0,127.34,127.57,127.0,127.33,4400.0
2008-05-19 09:35:00,127.2,127.32,126.56,126.62,14200.0,127.2,127.32,126.56,126.62,14200.0
2008-05-19 09:40:00,126.62,127.11,126.62,127.1,8300.0,126.62,127.11,126.62,127.1,8300.0
2008-05-19 09:45:00,127.09,127.6,127.01,127.33,8700.0,127.09,127.6,127.01,127.33,8700.0
2008-05-19 09:50:00,127.32,128.23,127.32,128.22,16600.0,127.32,128.23,127.32,128.22,16600.0
2008-05-19 09:55:00,128.12,128.12,127.51,127.99,6600.0,128.12,128.12,127.51,127.99,6600.0
2008-05-19 10:00:00,127.99,128.24,127.56,128.05,13000.0,127.99,128.24,127.56,128.05,13000.0
2008-05-19 10:05:00,128.07,128.47,127.97,128.2,13800.0,128.07,128.47,127.97,128.2,13800.0
2008-05-19 10:10:00,128.31,128.77,128.11,128.26,17300.0,128.31,128.77,128.11,128.26,17300.0
2008-05-19 10:15:00,128.29,128.34,127.58,127.71,10500.0,128.29,128.34,127.58,127.71,10500.0
2008-05-19 10:20:00,127.73,128.01,127.56,128.01,5300.0,127.73,128.01,127.56,128.01,5300.0
2008-05-19 10:25:00,128.03,128.25,127.84,128.14,6900.0,128.03,128.25,127.84,128.14,6900.0
2008-05-19 10:30:00,128.13,128.24,127.92,128.01,8000.0,128.13,128.24,127.92,128.01,8000.0
2008-05-19 10:35:00,128.01,128.78,128.01,128.61,10100.0,128.01,128.78,128.01,128.61,10100.0
2008-05-19 10:40:00,128.52,128.52,127.81,127.82,5600.0,128.52,128.52,127.81,127.82,5600.0
2008-05-19 10:45:00,127.72,127.85,127.36,127.64,10300.0,127.72,127.85,127.36,127.64,10300.0
2008-05-19 10:50:00,127.7,127.75,127.61,127.63,4000.0,127.7,127.75,127.61,127.63,4000.0
2008-05-19 10:55:00,127.74,128.1,127.7,127.7,6400.0,127.74,128.1,127.7,127.7,6400.0
2008-05-19 11:00:00,127.7,128.21,127.56,128.21,6800.0,127.7,128.21,127.56,128.21,6800.0
2008-05-19 11:05:00,128.29,128.47,127.88,127.88,8800.0,128.29,128.47,127.88,127.88,8800.0
2008-05-19 11:10:00,127.81,128.19,127.74,128.17,4700.0,127.81,128.19,127.74,128.17,4700.0
2008-05-19 11:15:00,128.1,128.66,128.1,128.66,2900.0,128.1,128.66,128.1,128.66,2900.0
2008-05-19 11:20:00,128.66,128.7,128.5,128.61,5400.0,128.66,128.7,128.5,128.61,5400.0
2008-05-19 11:25:00,128.64,128.71,128.5,128.55,4500.0,128.64,128.71,128.5,128.55,4500.0
2008-05-19 11:30:00,128.56,128.56,128.4,128.49,1600.0,128.56,128.56,128.4,128.49,1600.0
2008-05-19 11:35:00,128.41,128.7,128.33,128.7,6800.0,128.41,128.7,128.33,128.7,6800.0
2008-05-19 11:40:00,128.69,128.94,128.69,128.83,2200.0,128.69,128.94,128.69,128.83,2200.0
2008-05-19 11:45:00,128.84,129.21,128.82,128.89,14100.0,128.84,129.21,128.82,128.89,14100.0
2008-05-19 11:50:00,128.83,128.89,128.33,128.4,8700.0,128.83,128.89,128.33,128.4,8700.0
2008-05-19 11:55:00,128.33,128.4,128.16,128.17,6900.0,128.33,128.4,128.16,128.17,6900.0
2008-05-19 12:00:00,128.26,128.43,128.07,128.29,8200.0,128.26,128.43,128.07,128.29,8200.0
2008-05-19 12:05:00,128.29,128.44,128.13,128.44,6700.0,128.29,128.44,128.13,128.44,6700.0
2008-05-19 12:10:00,128.45,128.72,128.42,128.45,18100.0,128.45,128.72,128.42,128.45,18100.0
2008-05-19 12:15:00,128.45,128.8,128.45,128.69,8100.0,128.45,128.8,128.45,128.69,8100.0
2008-05-19 12:20:00,128.58,128.58,128.24,128.28,16500.0,128.58,128.58,128.24,128.28,16500.0
2008-05-19 12:25:00,128.23,128.46,128.15,128.46,8500.0,128.23,128.46,128.15,128.46,8500.0
2008-05-19 12:30:00,128.49,129.06,128.49,129.06,12600.0,128.49,129.06,128.49,129.06,12600.0
2008-05-19 12:35:00,129.08,129.24,129.0,129.07,13500.0,129.08,129.24,129.0,129.07,13500.0
2008-05-19 12:40:00,129.08,129.33,129.08,129.28,7600.0,129.08,129.33,129.08,129.28,7600.0
2008-05-19 12:45:00,129.32,129.41,129.25,129.41,4300.0,129.32,129.41,129.25,129.41,4300.0
2008-05-19 12:50:00,129.31,129.36,129.1,129.14,24200.0,129.31,129.36,129.1,129.14,24200.0
2008-05-19 12:55:00,129.1,129.12,128.97,128.98,3400.0,129.1,129.12,128.97,128.98,3400.0
2008-05-19 13:00:00,128.99,129.03,128.91,129.0,8000.0,128.99,129.03,128.91,129.0,8000.0
2008-05-19 13:05:00,128.98,129.04,128.95,128.95,6200.0,128.98,129.04,128.95,128.95,6200.0
2008-05-19 13:10:00,128.92,128.92,128.64,128.68,7800.0,128.92,128.92,128.64,128.68,7800.0
2008-05-19 13:15:00,128.7,129.01,128.67,128.89,13100.0,128.7,129.01,128.67,128.89,13100.0
2008-05-19 13:20:00,128.91,129.09,128.91,129.04,3600.0,128.91,129.09,128.91,129.04,3600.0
2008-05-19 13:25:00,129.05,129.38,129.04,129.38,6000.0,129.05,129.38,129.04,129.38,6000.0
2008-05-19 13:30:00,129.4,129.5,129.13,129.17,7800.0,129.4,129.5,129.13,129.17,7800.0
2008-05-19 13:35:00,129.09,129.09,128.71,128.75,8900.0,129.09,129.09,128.71,128.75,8900.0
2008-05-19 13:40:00,128.79,128.87,128.61,128.71,5600.0,128.79,128.87,128.61,128.71,5600.0
2008-05-19 13:45:00,128.72,128.75,128.47,128.53,5200.0,128.72,128.75,128.47,128.53,5200.0
2008-05-19 13:50:00,128.52,128.56,128.44,128.48,8100.0,128.52,128.56,128.44,128.48,8100.0
2008-05-19 13:55:00,128.44,128.44,127.67,127.78,23900.0,128.44,128.44,127.67,127.78,23900.0
2008-05-19 14:00:00,127.77,127.93,127.7,127.92,9500.0,127.77,127.93,127.7,127.92,9500.0
2008-05-19 14:05:00,127.94,128.09,127.92,128.0,10100.0,127.94,128.09,127.92,128.0,10100.0
2008-05-19 14:10:00,127.98,127.98,127.75,127.85,6000.0,127.98,127.98,127.75,127.85,6000.0
2008-05-19 14:15:00,127.85,127.85,127.34,127.57,12700.0,127.85,127.85,127.34,127.57,12700.0
2008-05-19 14:20:00,127.57,127.57,127.32,127.32,7300.0,127.57,127.57,127.32,127.32,7300.0
2008-05-19 14:25:00,127.42,127.44,126.88,127.14,16000.0,127.42,127.44,126.88,127.14,16000.0
2008-05-19 14:30:00,127.15,127.56,127.15,127.52,9800.0,127.15,127.56,127.15,127.52,9800.0
2008-05-19 14:35:00,127.47,127.58,127.41,127.52,5400.0,127.47,127.58,127.41,127.52,5400.0
2008-05-19 14:40:00,127.52,127.81,127.49,127.72,8700.0,127.52,127.81,127.49,127.72,8700.0
2008-05-19 14:45:00,127.72,127.94,127.72,127.72,9400.0,127.72,127.94,127.72,127.72,9400.0
2008-05-19 14:50:00,127.77,128.03,127.73,128.03,4200.0,127.77,128.03,127.73,128.03,4200.0
2008-05-19 14:55:00,128.0,128.0,127.74,127.84,3100.0,128.0,128.0,127.74,127.84,3100.0
2008-05-19 15:00:00,127.86,127.88,127.62,127.67,11200.0,127.86,127.88,127.62,127.67,11200.0
2008-05-19 15:05:00,127.72,128.03,127.63,127.94,8600.0,127.72,128.03,127.63,127.94,8600.0
2008-05-19 15:10:00,128.0,128.17,127.87,127.95,11700.0,128.0,128.17,127.87,127.95,11700.0
2008-05-19 15:15:00,128.01,128.14,127.94,128.08,9100.0,128.01,128.14,127.94,128.08,9100.0
2008-05-19 15:20:00,128.08,128.15,127.93,128.09,8300.0,128.08,128.15,127.93,128.09,8300.0
2008-05-19 15:25:00,128.1,128.1,127.63,127.72,11000.0,128.1,128.1,127.63,127.72,11000.0
2008-05-19 15:30:00,127.7,127.7,127.14,127.2,11500.0,127.7,127.7,127.14,127.2,11500.0
2008-05-19 15:35:00,127.2,127.2,126.95,127.03,11500.0,127.2,127.2,126.95,127.03,11500.0
2008-05-19 15:40:00,126.95,127.31,126.81,127.19,16300.0,126.95,127.31,126.81,127.19,16300.0
2008-05-19 15:45:00,127.29,127.84,127.29,127.83,14500.0,127.29,127.84,127.29,127.83,14500.0
2008-05-19 15:50:00,127.87,127.87,127.55,127.75,21000.0,127.87,127.87,127.55,127.75,21000.0
2008-05-19 15:55:00,127.81,127.81,127.46,127.6,19900.0,127.81,127.81,127.46,127.6,19900.0
2008-05-20 09:30:00,129.0,129.75,125.67,127.03,55800.0,129.0,129.75,125.67,127.03,55800.0
2008-05-20 09:35:00,127.07,128.15,126.13,127.6,30500.0,127.07,128.15,126.13,127.6,30500.0
2008-05-20 09:40:00,127.58,127.87,126.92,127.1,33200.0,127.58,127.87,126.92,127.1,33200.0
2008-05-20 09:45:00,127.18,128.55,127.1,128.25,26100.0,127.18,128.55,127.1,128.25,26100.0
2008-05-20 09:50:00,128.18,128.95,127.98,128.65,26600.0,128.18,128.95,127.98,128.65,26600.0
2008-05-20 09:55:00,128.64,128.64,128.08,128.3,24000.0,128.64,128.64,128.08,128.3,24000.0
2008-05-20 10:00:00,128.3,129.07,128.3,128.82,23700.0,128.3,129.07,128.3,128.82,23700.0
2008-05-20 10:05:00,128.77,129.06,128.1,128.3,22900.0,128.77,129.06,128.1,128.3,22900.0
2008-05-20 10:10:00,128.24,128.76,128.22,128.73,10500.0,128.24,128.76,128.22,128.73,10500.0
2008-05-20 10:15:00,128.78,129.39,128.67,129.38,23400.0,128.78,129.39,128.67,129.38,23400.0
2008-05-20 10:20:00,129.32,130.79,129.28,130.52,66800.0,129.32,130.79,129.28,130.52,66800.0
2008-05-20 10:25:00,130.39,130.63,129.63,129.67,28400.0,130.39,130.63,129.63,129.67,28400.0
2008-05-20 10:30:00,129.67,129.7,129.06,129.24,13200.0,129.67,129.7,129.06,129.24,13200.0
2008-05-20 10:35:00,129.29,129.29,128.57,128.86,13400.0,129.29,129.29,128.57,128.86,13400.0
2008-05-20 10:40:00,128.79,129.01,128.25,128.76,15200.0,128.79,129.01,128.25,128.76,15200.0
2008-05-20 10:45:00,128.8,128.96,128.25,128.52,15000.0,128.8,128.96,128.25,128.52,15000.0
2008-05-20 10:50:00,128.44,128.46,127.75,127.95,10100.0,128.44,128.46,127.75,127.95,10100.0
2008-05-20 10:55:00,127.85,128.62,127.85,128.62,10300.0,127.85,128.62,127.85,128.62,10300.0
2008-05-20 11:00:00,128.52,128.57,128.42,128.53,11800.0,128.52,128.57,128.42,128.53,11800.0
2008-05-20 11:05:00,128.47,128.57,127.8,127.99,11400.0,128.47,128.57,127.8,127.99,11400.0
2008-05-20 11:10:00,127.82,128.36,127.81,128.21,9300.0,127.82,128.36,127.81,128.21,9300.0
2008-05-20 11:15:00,128.21,128.29,128.18,128.21,3000.0,128.21,128.29,128.18,128.21,3000.0
2008-05-20 11:20:00,128.19,128.2,127.83,128.2,18400.0,128.19,128.2,127.83,128.2,18400.0
2008-05-20 11:25:00,128.16,128.41,128.16,128.33,13200.0,128.16,128.41,128.16,128.33,13200.0
2008-05-20 11:30:00,128.29,128.5,128.23,128.37,10300.0,128.29,128.5,128.23,128.37,10300.0
2008-05-20 11:35:00,128.33,128.74,128.23,128.6,9900.0,128.33,128.74,128.23,128.6,9900.0
2008-05-20 11:40:00,128.65,128.83,128.53,128.6,12200.0,128.65,128.83,128.53,128.6,12200.0
2008-05-20 11:45:00,128.6,128.71,128.27,128.4,7500.0,128.6,128.71,128.27,128.4,7500.0
2008-05-20 11:50:00,128.41,128.5,128.29,128.49,3200.0,128.41,128.5,128.29,128.49,3200.0
2008-05-20 11:55:00,128.46,128.46,128.21,128.31,6000.0,128.46,128.46,128.21,128.31,6000.0
2008-05-20 12:00:00,128.31,128.63,128.25,128.55,8600.0,128.31,128.63,128.25,128.55,8600.0
2008-05-20 12:05:00,128.48,128.55,128.33,128.33,4400.0,128.48,128.55,128.33,128.33,4400.0
2008-05-20 12:10:00,128.34,128.41,128.24,128.29,6300.0,128.34,128.41,128.24,128.29,6300.0
2008-05-20 12:15:00,128.29,128.29,128.08,128.08,4700.0,128.29,128.29,128.08,128.08,4700.0
2008-05-20 12:20:00,128.04,128.43,128.03,128.43,8400.0,128.04,128.43,128.03,128.43,8400.0
2008-05-20 12:25:00,128.41,128.42,128.03,128.04,4100.0,128.41,128.42,128.03,128.04,4100.0
2008-05-20 12:30:00,128.11,128.11,127.83,128.02,6500.0,128.11,128.11,127.83,128.02,6500.0
2008-05-20 12:35:00,128.1,128.23,128.02,128.02,5700.0,128.1,128.23,128.02,128.02,5700.0
2008-05-20 12:40:00,128.02,128.02,127.5,127.63,11800.0,128.02,128.02,127.5,127.63,11800.0
2008-05-20 12:45:00,127.68,127.68,127.42,127.58,5900.0,127.68,127.68,127.42,127.58,5900.0
2008-05-20 12:50:00,127.58,127.64,127.36,127.36,5200.0,127.58,127.64,127.36,127.36,5200.0
2008-05-20 12:55:00,127.38,127.57,127.33,127.57,6100.0,127.38,127.57,127.33,127.57,6100.0
2008-05-20 13:00:00,127.56,127.56,127.33,127.33,3300.0,127.56,127.56,127.33,127.33,3300.0
2008-05-20 13:05:00,127.33,127.7,127.02,127.02,8400.0,127.33,127.7,127.02,127.02,8400.0
2008-05-20 13:10:00,127.06,127.33,127.0,127.22,9100.0,127.06,127.33,127.0,127.22,9100.0
2008-05-20 13:15:00,127.24,127.24,126.98,127.06,7800.0,127.24,127.24,126.98,127.06,7800.0
2008-05-20 13:20:00,126.98,126.99,126.54,126.81,11600.0,126.98,126.99,126.54,126.81,11600.0
2008-05-20 13:25:00,126.85,127.14,126.8,126.8,7400.0,126.85,127.14,126.8,126.8,7400.0
2008-05-20 13:30:00,126.8,126.91,126.44,126.64,8900.0,126.8,126.91,126.44,126.64,8900.0
2008-05-20 13:35:00,126.64,126.64,126.41,126.41,3900.0,126.64,126.64,126.41,126.41,3900.0
2008-05-20 13:40:00,126.4,126.59,126.29,126.53,8100.0,126.4,126.59,126.29,126.53,8100.0
2008-05-20 13:45:00,126.56,126.89,126.53,126.82,6000.0,126.56,126.89,126.53,126.82,6000.0
2008-05-20 13:50:00,126.9,126.9,126.53,126.55,5800.0,126.9,126.9,126.53,126.55,5800.0
2008-05-20 13:55:00,126.55,126.55,126.25,126.36,5000.0,126.55,126.55,126.25,126.36,5000.0
2008-05-20 14:00:00,126.35,126.61,126.35,126.52,5400.0,126.35,126.61,126.35,126.52,5400.0
2008-05-20 14:05:00,126.54,126.54,126.33,126.39,3400.0,126.54,126.54,126.33,126.39,3400.0
2008-05-20 14:10:00,126.35,126.4,126.24,126.25,7900.0,126.35,126.4,126.24,126.25,7900.0
2008-05-20 14:15:00,126.24,126.24,126.06,126.06,8600.0,126.24,126.24,126.06,126.06,8600.0
2008-05-20 14:20:00,126.07,126.36,126.07,126.29,8100.0,126.07,126.36,126.07,126.29,8100.0
2008-05-20 14:25:00,126.3,126.3,126.17,126.18,4700.0,126.3,126.3,126.17,126.18,4700.0
2008-05-20 14:30:00,126.19,126.47,126.19,126.47,7800.0,126.19,126.47,126.19,126.47,7800.0
2008-05-20 14:35:00,126.47,126.6,126.45,126.6,6700.0,126.47,126.6,126.45,126.6,6700.0
2008-05-20 14:40:00,126.65,126.73,126.56,126.58,6000.0,126.65,126.73,126.56,126.58,6000.0
2008-05-20 14:45:00,126.62,126.7,126.31,126.56,9200.0,126.62,126.7,126.31,126.56,9200.0
2008-05-20 14:50:00,126.57,126.63,126.55,126.59,3000.0,126.57,126.63,126.55,126.59,3000.0
2008-05-20 14:55:00,126.59,126.62,126.52,126.59,4500.0,126.59,126.62,126.52,126.59,4500.0
2008-05-20 15:00:00,126.59,127.12,126.55,127.07,12900.0,126.59,127.12,126.55,127.07,12900.0
2008-05-20 15:05:00,127.07,127.12,126.74,126.74,7200.0,127.07,127.12,126.74,126.74,7200.0
2008-05-20 15:10:00,126.84,127.2,126.84,127.04,7700.0,126.84,127.2,126.84,127.04,7700.0
2008-05-20 15:15:00,126.99,126.99,126.7,126.8,8500.0,126.99,126.99,126.7,126.8,8500.0
2008-05-20 15:20:00,126.77,126.98,126.53,126.68,15000.0,126.77,126.98,126.53,126.68,15000.0
2008-05-20 15:25:00,126.67,126.87,126.52,126.69,9100.0,126.67,126.87,126.52,126.69,9100.0
2008-05-20 15:30:00,126.66,126.8,126.54,126.6,7700.0,126.66,126.8,126.54,126.6,7700.0
2008-05-20 15:35:00,126.61,126.64,126.28,126.39,8900.0,126.61,126.64,126.28,126.39,8900.0
2008-05-20 15:40:00,126.4,126.71,126.37,126.68,13400.0,126.4,126.71,126.37,126.68,13400.0
2008-05-20 15:45:00,126.69,127.08,126.65,127.08,11700.0,126.69,127.08,126.65,127.08,11700.0
2008-05-20 15:50:00,127.09,127.6,127.01,127.58,26700.0,127.09,127.6,127.01,127.58,26700.0
2008-05-20 15:55:00,127.49,127.61,127.08,127.12,26200.0,127.49,127.61,127.08,127.12,26200.0
2008-05-21 09:30:00,127.0,128.74,127.0,128.43,10100.0,127.0,128.74,127.0,128.43,10100.0
2008-05-21 09:35:00,128.51,129.5,128.36,129.49,13300.0,128.51,129.5,128.36,129.49,13300.0
2008-05-21 09:40:00,129.44,129.49,128.74,128.76,13400.0,129.44,129.49,128.74,128.76,13400.0
2008-05-21 09:45:00,128.87,129.28,128.57,128.81,11800.0,128.87,129.28,128.57,128.81,11800.0
2008-05-21 09:50:00,128.8,128.8,127.76,127.97,13700.0,128.8,128.8,127.76,127.97,13700.0
2008-05-21 09:55:00,127.98,128.12,127.73,127.74,6600.0,127.98,128.12,127.73,127.74,6600.0
2008-05-21 10:00:00,127.71,128.14,127.66,128.08,13800.0,127.71,128.14,127.66,128.08,13800.0
2008-05-21 10:05:00,128.08,128.14,127.76,127.91,17800.0,128.08,128.14,127.76,127.91,17800.0
2008-05-21 10:10:00,127.94,128.51,127.91,128.14,17700.0,127.94,128.51,127.91,128.14,17700.0
2008-05-21 10:15:00,128.17,128.61,127.93,128.36,17600.0,128.17,128.61,127.93,128.36,17600.0
2008-05-21 10:20:00,128.41,129.14,128.41,129.14,8700.0,128.41,129.14,128.41,129.14,8700.0
2008-05-21 10:25:00,129.14,129.41,128.92,129.13,10900.0,129.14,129.41,128.92,129.13,10900.0
2008-05-21 10:30:00,129.12,129.22,127.96,128.51,24000.0,129.12,129.22,127.96,128.51,24000.0
2008-05-21 10:35:00,128.38,128.39,127.88,128.32,17500.0,128.38,128.39,127.88,128.32,17500.0
2008-05-21 10:40:00,128.25,128.69,128.12,128.52,7500.0,128.25,128.69,128.12,128.52,7500.0
2008-05-21 10:45:00,128.62,128.73,128.48,128.62,5400.0,128.62,128.73,128.48,128.62,5400.0
2008-05-21 10:50:00,128.56,128.58,128.13,128.4,4600.0,128.56,128.58,128.13,128.4,4600.0
2008-05-21 10:55:00,128.43,128.69,128.41,128.41,4800.0,128.43,128.69,128.41,128.41,4800.0
2008-05-21 11:00:00,128.36,128.47,127.9,127.95,18400.0,128.36,128.47,127.9,127.95,18400.0
2008-05-21 11:05:00,127.91,128.01,127.72,127.95,8100.0,127.91,128.01,127.72,127.95,8100.0
2008-05-21 11:10:00,127.95,128.12,127.88,127.99,6900.0,127.95,128.12,127.88,127.99,6900.0
2008-05-21 11:15:00,127.97,128.0,127.85,127.85,5300.0,127.97,128.0,127.85,127.85,5300.0
2008-05-21 11:20:00,127.85,127.88,127.64,127.73,22900.0,127.85,127.88,127.64,127.73,22900.0
2008-05-21 11:25:00,127.73,127.81,127.57,127.64,15600.0,127.73,127.81,127.57,127.64,15600.0
2008-05-21 11:30:00,127.6,127.73,127.53,127.63,8100.0,127.6,127.73,127.53,127.63,8100.0
2008-05-21 11:35:00,127.64,127.69,127.56,127.59,4500.0,127.64,127.69,127.56,127.59,4500.0
2008-05-21 11:40:00,127.64,127.64,127.41,127.5,9800.0,127.64,127.64,127.41,127.5,9800.0
2008-05-21 11:45:00,127.45,127.54,127.45,127.46,7400.0,127.45,127.54,127.45,127.46,7400.0
2008-05-21 11:50:00,127.5,128.15,127.5,128.13,22400.0,127.5,128.15,127.5,128.13,22400.0
2008-05-21 11:55:00,128.16,128.22,128.03,128.03,7200.0,128.16,128.22,128.03,128.03,7200.0
2008-05-21 12:00:00,128.07,128.07,127.96,127.99,2800.0,128.07,128.07,127.96,127.99,2800.0
2008-05-21 12:05:00,128.03,128.03,127.8,127.93,5300.0,128.03,128.03,127.8,127.93,5300.0
2008-05-21 12:10:00,127.94,127.99,127.89,127.9,2700.0,127.94,127.99,127.89,127.9,2700.0
2008-05-21 12:15:00,127.93,127.99,127.74,127.79,6400.0,127.93,127.99,127.74,127.79,6400.0
2008-05-21 12:20:00,127.8,127.84,127.61,127.72,2900.0,127.8,127.84,127.61,127.72,2900.0
2008-05-21 12:25:00,127.76,128.08,127.69,128.05,6100.0,127.76,128.08,127.69,128.05,6100.0
2008-05-21 12:30:00,128.06,128.35,128.02,128.34,6400.0,128.06,128.35,128.02,128.34,6400.0
2008-05-21 12:35:00,128.4,128.5,128.29,128.46,10500.0,128.4,128.5,128.29,128.46,10500.0
2008-05-21 12:40:00,128.48,128.54,128.45,128.51,14100.0,128.48,128.54,128.45,128.51,14100.0
2008-05-21 12:45:00,128.62,128.68,128.33,128.56,11100.0,128.62,128.68,128.33,128.56,11100.0
2008-05-21 12:50:00,128.58,128.62,128.43,128.5,3600.0,128.58,128.62,128.43,128.5,3600.0
2008-05-21 12:55:00,128.52,128.6,128.52,128.57,2800.0,128.52,128.6,128.52,128.57,2800.0
2008-05-21 13:00:00,128.59,128.79,128.47,128.47,9500.0,128.59,128.79,128.47,128.47,9500.0
2008-05-21 13:05:00,128.41,128.41,127.88,127.88,7500.0,128.41,128.41,127.88,127.88,7500.0
2008-05-21 13:10:00,127.93,128.12,127.93,128.05,10100.0,127.93,128.12,127.93,128.05,10100.0
2008-05-21 13:15:00,128.04,128.14,127.9,127.95,6500.0,128.04,128.14,127.9,127.95,6500.0
2008-05-21 13:20:00,127.92,127.98,127.76,127.93,4200.0,127.92,127.98,127.76,127.93,4200.0
2008-05-21 13:25:00,127.9,128.03,127.74,127.82,3300.0,127.9,128.03,127.74,127.82,3300.0
2008-05-21 13:30:00,127.88,128.06,127.87,127.9,8700.0,127.88,128.06,127.87,127.9,8700.0
2008-05-21 13:35:00,127.88,127.88,127.65,127.75,3600.0,127.88,127.88,127.65,127.75,3600.0
2008-05-21 13:40:00,127.77,127.79,127.65,127.65,5200.0,127.77,127.79,127.65,127.65,5200.0
2008-05-21 13:45:00,127.64,127.73,127.55,127.55,4900.0,127.64,127.73,127.55,127.55,4900.0
2008-05-21 13:50:00,127.56,127.56,127.45,127.52,4100.0,127.56,127.56,127.45,127.52,4100.0
2008-05-21 13:55:00,127.58,127.58,127.31,127.55,4500.0,127.58,127.58,127.31,127.55,4500.0
2008-05-21 14:00:00,127.6,127.71,127.14,127.35,13800.0,127.6,127.71,127.14,127.35,13800.0
2008-05-21 14:05:00,127.44,127.73,127.17,127.31,6200.0,127.44,127.73,127.17,127.31,6200.0
2008-05-21 14:10:00,127.26,127.31,126.82,126.97,16300.0,127.26,127.31,126.82,126.97,16300.0
2008-05-21 14:15:00,126.85,127.03,126.61,126.63,18200.0,126.85,127.03,126.61,126.63,18200.0
2008-05-21 14:20:00,126.55,126.84,126.42,126.42,13100.0,126.55,126.84,126.42,126.42,13100.0
2008-05-21 14:25:00,126.41,126.48,125.94,126.12,13100.0,126.41,126.48,125.94,126.12,13100.0
2008-05-21 14:30:00,126.05,126.12,125.59,125.61,17700.0,126.05,126.12,125.59,125.61,17700.0
2008-05-21 14:35:00,125.59,125.78,125.45,125.65,14800.0,125.59,125.78,125.45,125.65,14800.0
2008-05-21 14:40:00,125.71,126.05,125.35,125.44,15000.0,125.71,126.05,125.35,125.44,15000.0
2008-05-21 14:45:00,125.4,125.4,125.02,125.15,16500.0,125.4,125.4,125.02,125.15,16500.0
2008-05-21 14:50:00,125.17,125.5,125.17,125.28,13400.0,125.17,125.5,125.17,125.28,13400.0
2008-05-21 14:55:00,125.3,125.55,125.09,125.55,10000.0,125.3,125.55,125.09,125.55,10000.0
2008-05-21 15:00:00,125.55,125.83,125.39,125.75,11700.0,125.55,125.83,125.39,125.75,11700.0
2008-05-21 15:05:00,125.84,126.26,125.75,126.26,15700.0,125.84,126.26,125.75,126.26,15700.0
2008-05-21 15:10:00,126.25,126.4,125.9,126.4,10600.0,126.25,126.4,125.9,126.4,10600.0
2008-05-21 15:15:00,126.39,126.5,126.08,126.36,14000.0,126.39,126.5,126.08,126.36,14000.0
2008-05-21 15:20:00,126.25,126.25,125.82,125.99,12300.0,126.25,126.25,125.82,125.99,12300.0
2008-05-21 15:25:00,125.97,126.27,125.89,125.9,8000.0,125.97,126.27,125.89,125.9,8000.0
2008-05-21 15:30:00,125.93,126.18,125.77,126.18,10200.0,125.93,126.18,125.77,126.18,10200.0
2008-05-21 15:35:00,126.12,126.23,125.99,126.06,13300.0,126.12,126.23,125.99,126.06,13300.0
2008-05-21 15:40:00,126.05,126.09,125.71,125.82,16600.0,126.05,126.09,125.71,125.82,16600.0
2008-05-21 15:45:00,125.79,126.15,125.69,125.91,14600.0,125.79,126.15,125.69,125.91,14600.0
2008-05-21 15:50:00,125.92,126.04,125.81,125.81,25900.0,125.92,126.04,125.81,125.81,25900.0
2008-05-21 15:55:00,125.88,126.16,125.76,125.77,26700.0,125.88,126.16,125.76,125.77,26700.0
2008-05-22 09:30:00,125.06,126.9,125.06,126.52,12100.0,125.06,126.9,125.06,126.52,12100.0
2008-05-22 09:35:00,126.4,126.65,125.66,125.68,10600.0,126.4,126.65,125.66,125.68,10600.0
2008-05-22 09:40:00,125.76,126.22,125.71,125.8,6000.0,125.76,126.22,125.71,125.8,6000.0
2008-05-22 09:45:00,125.81,126.21,125.46,125.75,8400.0,125.81,126.21,125.46,125.75,8400.0
2008-05-22 09:50:00,125.75,126.5,125.73,126.5,9100.0,125.75,126.5,125.73,126.5,9100.0
2008-05-22 09:55:00,126.5,126.65,126.23,126.3,8600.0,126.5,126.65,126.23,126.3,8600.0
2008-05-22 10:00:00,126.29,127.11,126.29,126.98,14300.0,126.29,127.11,126.29,126.98,14300.0
2008-05-22 10:05:00,126.98,127.31,126.9,127.31,10500.0,126.98,127.31,126.9,127.31,10500.0
2008-05-22 10:10:00,127.46,127.89,127.46,127.6,8000.0,127.46,127.89,127.46,127.6,8000.0
2008-05-22 10:15:00,127.59,127.76,127.4,127.71,10300.0,127.59,127.76,127.4,127.71,10300.0
2008-05-22 10:20:00,127.8,128.55,127.74,128.35,13500.0,127.8,128.55,127.74,128.35,13500.0
2008-05-22 10:25:00,128.34,128.75,128.28,128.75,7100.0,128.34,128.75,128.28,128.75,7100.0
2008-05-22 10:30:00,128.89,129.31,128.78,128.88,19300.0,128.89,129.31,128.78,128.88,19300.0
2008-05-22 10:35:00,128.81,129.04,128.67,128.71,7400.0,128.81,129.04,128.67,128.71,7400.0
2008-05-22 10:40:00,128.66,128.79,128.37,128.43,4800.0,128.66,128.79,128.37,128.43,4800.0
2008-05-22 10:45:00,128.45,128.69,128.11,128.66,7900.0,128.45,128.69,128.11,128.66,7900.0
2008-05-22 10:50:00,128.65,128.76,128.55,128.74,7200.0,128.65,128.76,128.55,128.74,7200.0
2008-05-22 10:55:00,128.73,129.15,128.73,128.98,6100.0,128.73,129.15,128.73,128.98,6100.0
2008-05-22 11:00:00,128.88,129.02,128.68,129.01,14800.0,128.88,129.02,128.68,129.01,14800.0
2008-05-22 11:05:00,128.99,129.12,128.82,128.89,11500.0,128.99,129.12,128.82,128.89,11500.0
2008-05-22 11:10:00,128.88,129.04,128.82,128.82,9200.0,128.88,129.04,128.82,128.82,9200.0
2008-05-22 11:15:00,128.83,128.83,128.59,128.71,10900.0,128.83,128.83,128.59,128.71,10900.0
2008-05-22 11:20:00,128.76,128.9,128.64,128.85,12200.0,128.76,128.9,128.64,128.85,12200.0
2008-05-22 11:25:00,128.85,128.86,128.69,128.69,5700.0,128.85,128.86,128.69,128.69,5700.0
2008-05-22 11:30:00,128.67,128.69,128.41,128.62,13200.0,128.67,128.69,128.41,128.62,13200.0
2008-05-22 11:35:00,128.63,128.71,128.58,128.71,2100.0,128.63,128.71,128.58,128.71,2100.0
2008-05-22 11:40:00,128.67,128.79,128.52,128.62,12100.0,128.67,128.79,128.52,128.62,12100.0
2008-05-22 11:45:00,128.52,128.77,128.46,128.66,26400.0,128.52,128.77,128.46,128.66,26400.0
2008-05-22 11:50:00,128.66,128.98,128.61,128.92,9600.0,128.66,128.98,128.61,128.92,9600.0
2008-05-22 11:55:00,128.9,128.93,128.79,128.89,7600.0,128.9,128.93,128.79,128.89,7600.0
2008-05-22 12:00:00,128.88,128.88,128.5,128.52,19500.0,128.88,128.88,128.5,128.52,19500.0
2008-05-22 12:05:00,128.64,128.75,128.51,128.62,9700.0,128.64,128.75,128.51,128.62,9700.0
2008-05-22 12:10:00,128.64,128.75,128.6,128.67,5200.0,128.64,128.75,128.6,128.67,5200.0
2008-05-22 12:15:00,128.76,128.81,128.55,128.78,6000.0,128.76,128.81,128.55,128.78,6000.0
2008-05-22 12:20:00,128.83,129.07,128.83,128.95,5800.0,128.83,129.07,128.83,128.95,5800.0
2008-05-22 12:25:00,128.93,129.05,128.91,129.05,1300.0,128.93,129.05,128.91,129.05,1300.0
2008-05-22 12:30:00,129.04,129.1,128.98,129.02,3000.0,129.04,129.1,128.98,129.02,3000.0
2008-05-22 12:35:00,129.05,129.24,128.99,129.24,6300.0,129.05,129.24,128.99,129.24,6300.0
2008-05-22 12:40:00,129.25,129.48,129.19,129.44,22900.0,129.25,129.48,129.19,129.44,22900.0
2008-05-22 12:45:00,129.43,129.49,129.33,129.34,6100.0,129.43,129.49,129.33,129.34,6100.0
2008-05-22 12:50:00,129.37,129.45,129.34,129.41,7500.0,129.37,129.45,129.34,129.41,7500.0
2008-05-22 12:55:00,129.48,129.57,129.42,129.51,4700.0,129.48,129.57,129.42,129.51,4700.0
2008-05-22 13:00:00,129.57,129.71,129.49,129.6,10400.0,129.57,129.71,129.49,129.6,10400.0
2008-05-22 13:05:00,129.59,129.72,129.56,129.58,6600.0,129.59,129.72,129.56,129.58,6600.0
2008-05-22 13:10:00,129.59,129.63,129.52,129.63,4600.0,129.59,129.63,129.52,129.63,4600.0
2008-05-22 13:15:00,129.59,129.7,129.52,129.62,10400.0,129.59,129.7,129.52,129.62,10400.0
2008-05-22 13:20:00,129.65,129.65,129.52,129.6,4200.0,129.65,129.65,129.52,129.6,4200.0
2008-05-22 13:25:00,129.6,129.68,129.58,129.59,5600.0,129.6,129.68,129.58,129.59,5600.0
2008-05-22 13:30:00,129.57,129.57,129.3,129.39,24400.0,129.57,129.57,129.3,129.39,24400.0
2008-05-22 13:35:00,129.38,129.75,129.38,129.44,16400.0,129.38,129.75,129.38,129.44,16400.0
2008-05-22 13:40:00,129.49,129.57,129.4,129.52,6100.0,129.49,129.57,129.4,129.52,6100.0
2008-05-22 13:45:00,129.52,129.57,129.36,129.51,6200.0,129.52,129.57,129.36,129.51,6200.0
2008-05-22 13:50:00,129.59,129.59,129.2,129.3,6300.0,129.59,129.59,129.2,129.3,6300.0
2008-05-22 13:55:00,129.35,129.47,129.35,129.44,1600.0,129.35,129.47,129.35,129.44,1600.0
2008-05-22 14:00:00,129.42,129.5,129.36,129.44,6100.0,129.42,129.5,129.36,129.44,6100.0
2008-05-22 14:05:00,129.51,129.59,129.23,129.27,6100.0,129.51,129.59,129.23,129.27,6100.0
2008-05-22 14:10:00,129.23,129.33,129.06,129.19,6000.0,129.23,129.33,129.06,129.19,6000.0
2008-05-22 14:15:00,129.19,129.22,128.96,129.14,5000.0,129.19,129.22,128.96,129.14,5000.0
2008-05-22 14:20:00,129.06,129.15,128.99,129.13,5200.0,129.06,129.15,128.99,129.13,5200.0
2008-05-22 14:25:00,129.17,129.23,128.88,128.89,5200.0,129.17,129.23,128.88,128.89,5200.0
2008-05-22 14:30:00,128.94,128.97,128.8,128.86,4000.0,128.94,128.97,128.8,128.86,4000.0
2008-05-22 14:35:00,128.86,129.16,128.86,129.12,5400.0,128.86,129.16,128.86,129.12,5400.0
2008-05-22 14:40:00,129.09,129.12,128.98,129.11,4000.0,129.09,129.12,128.98,129.11,4000.0
2008-05-22 14:45:00,129.09,129.11,128.95,128.99,4100.0,129.09,129.11,128.95,128.99,4100.0
2008-05-22 14:50:00,128.9,129.0,128.81,128.97,7500.0,128.9,129.0,128.81,128.97,7500.0
2008-05-22 14:55:00,128.88,128.94,128.6,128.7,8200.0,128.88,128.94,128.6,128.7,8200.0
2008-05-22 15:00:00,128.71,128.77,128.55,128.68,12100.0,128.71,128.77,128.55,128.68,12100.0
2008-05-22 15:05:00,128.69,128.73,128.52,128.7,11100.0,128.69,128.73,128.52,128.7,11100.0
2008-05-22 15:10:00,128.7,128.77,128.57,128.73,7700.0,128.7,128.77,128.57,128.73,7700.0
2008-05-22 15:15:00,128.69,128.75,128.65,128.68,4700.0,128.69,128.75,128.65,128.68,4700.0
2008-05-22 15:20:00,128.66,128.67,128.46,128.46,13400.0,128.66,128.67,128.46,128.46,13400.0
2008-05-22 15:25:00,128.41,128.57,128.02,128.12,11400.0,128.41,128.57,128.02,128.12,11400.0
2008-05-22 15:30:00,128.05,128.19,128.0,128.01,14800.0,128.05,128.19,128.0,128.01,14800.0
2008-05-22 15:35:00,128.05,128.18,127.94,128.12,16100.0,128.05,128.18,127.94,128.12,16100.0
2008-05-22 15:40:00,128.11,128.21,127.97,128.05,15100.0,128.11,128.21,127.97,128.05,15100.0
2008-05-22 15:45:00,128.06,128.39,128.05,128.39,16500.0,128.06,128.39,128.05,128.39,16500.0
2008-05-22 15:50:00,128.34,128.53,128.34,128.46,14200.0,128.34,128.53,128.34,128.46,14200.0
2008-05-22 15:55:00,128.4,128.52,128.23,128.29,29000.0,128.4,128.52,128.23,128.29,29000.0
2008-05-23 09:30:00,128.2,128.2,127.3,127.64,10500.0,128.2,128.2,127.3,127.64,10500.0
2008-05-23 09:35:00,127.56,127.56,127.03,127.36,12800.0,127.56,127.56,127.03,127.36,12800.0
2008-05-23 09:40:00,127.53,127.53,126.89,127.4,20900.0,127.53,127.53,126.89,127.4,20900.0
2008-05-23 09:45:00,127.36,127.44,126.86,126.92,13200.0,127.36,127.44,126.86,126.92,13200.0
2008-05-23 09:50:00,126.85,126.99,126.66,126.8,11100.0,126.85,126.99,126.66,126.8,11100.0
2008-05-23 09:55:00,126.81,127.39,126.74,127.21,12700.0,126.81,127.39,126.74,127.21,12700.0
2008-05-23 10:00:00,127.34,127.42,127.04,127.33,13000.0,127.34,127.42,127.04,127.33,13000.0
2008-05-23 10:05:00,127.41,127.62,127.28,127.56,7800.0,127.41,127.62,127.28,127.56,7800.0
2008-05-23 10:10:00,127.62,127.64,127.37,127.37,13100.0,127.62,127.64,127.37,127.37,13100.0
2008-05-23 10:15:00,127.37,127.61,127.29,127.52,9600.0,127.37,127.61,127.29,127.52,9600.0
2008-05-23 10:20:00,127.53,127.57,127.42,127.45,4900.0,127.53,127.57,127.42,127.45,4900.0
2008-05-23 10:25:00,127.45,127.5,127.2,127.25,5800.0,127.45,127.5,127.2,127.25,5800.0
2008-05-23 10:30:00,127.2,127.45,127.05,127.45,6600.0,127.2,127.45,127.05,127.45,6600.0
2008-05-23 10:35:00,127.44,127.44,127.12,127.24,8200.0,127.44,127.44,127.12,127.24,8200.0
2008-05-23 10:40:00,127.16,127.18,127.03,127.11,4900.0,127.16,127.18,127.03,127.11,4900.0
2008-05-23 10:45:00,127.1,127.17,127.01,127.16,7300.0,127.1,127.17,127.01,127.16,7300.0
2008-05-23 10:50:00,127.15,127.23,127.06,127.16,7000.0,127.15,127.23,127.06,127.16,7000.0
2008-05-23 10:55:00,127.17,127.43,127.07,127.43,4500.0,127.17,127.43,127.07,127.43,4500.0
2008-05-23 11:00:00,127.43,127.43,127.24,127.38,4400.0,127.43,127.43,127.24,127.38,4400.0
2008-05-23 11:05:00,127.38,127.65,127.31,127.39,4700.0,127.38,127.65,127.31,127.39,4700.0
2008-05-23 11:10:00,127.39,127.39,127.06,127.13,6600.0,127.39,127.39,127.06,127.13,6600.0
2008-05-23 11:15:00,127.16,127.33,127.16,127.27,2900.0,127.16,127.33,127.16,127.27,2900.0
2008-05-23 11:20:00,127.27,127.54,127.27,127.54,3100.0,127.27,127.54,127.27,127.54,3100.0
2008-05-23 11:25:00,127.58,127.65,127.35,127.56,7000.0,127.58,127.65,127.35,127.56,7000.0
2008-05-23 11:30:00,127.56,127.65,127.36,127.65,5800.0,127.56,127.65,127.36,127.65,5800.0
2008-05-23 11:35:00,127.65,127.96,127.58,127.96,6600.0,127.65,127.96,127.58,127.96,6600.0
2008-05-23 11:40:00,128.0,128.31,127.96,128.2,9700.0,128.0,128.31,127.96,128.2,9700.0
2008-05-23 11:45:00,128.15,128.55,128.13,128.44,6400.0,128.15,128.55,128.13,128.44,6400.0
2008-05-23 11:50:00,128.45,128.51,128.39,128.49,4500.0,128.45,128.51,128.39,128.49,4500.0
2008-05-23 11:55:00,128.49,128.51,128.25,128.3,6500.0,128.49,128.51,128.25,128.3,6500.0
2008-05-23 12:00:00,128.37,128.55,128.32,128.55,5800.0,128.37,128.55,128.32,128.55,5800.0
2008-05-23 12:05:00,128.55,128.65,128.24,128.29,8300.0,128.55,128.65,128.24,128.29,8300.0
2008-05-23 12:10:00,128.28,128.41,128.24,128.27,3400.0,128.28,128.41,128.24,128.27,3400.0
2008-05-23 12:15:00,128.25,128.38,128.08,128.08,4000.0,128.25,128.38,128.08,128.08,4000.0
2008-05-23 12:20:00,128.13,128.13,127.85,127.93,3100.0,128.13,128.13,127.85,127.93,3100.0
2008-05-23 12:25:00,127.85,127.98,127.78,127.98,4500.0,127.85,127.98,127.78,127.98,4500.0
2008-05-23 12:30:00,127.97,128.08,127.85,127.91,4400.0,127.97,128.08,127.85,127.91,4400.0
2008-05-23 12:35:00,127.84,127.84,127.55,127.68,7200.0,127.84,127.84,127.55,127.68,7200.0
2008-05-23 12:40:00,127.62,127.64,127.24,127.32,4900.0,127.62,127.64,127.24,127.32,4900.0
2008-05-23 12:45:00,127.32,127.46,127.18,127.43,6500.0,127.32,127.46,127.18,127.43,6500.0
2008-05-23 12:50:00,127.45,127.5,127.29,127.34,6700.0,127.45,127.5,127.29,127.34,6700.0
2008-05-23 12:55:00,127.3,127.39,127.21,127.36,5600.0,127.3,127.39,127.21,127.36,5600.0
2008-05-23 13:00:00,127.32,127.65,127.22,127.32,6500.0,127.32,127.65,127.22,127.32,6500.0
2008-05-23 13:05:00,127.33,127.48,127.32,127.45,2700.0,127.33,127.48,127.32,127.45,2700.0
2008-05-23 13:10:00,127.45,127.47,127.34,127.47,3200.0,127.45,127.47,127.34,127.47,3200.0
2008-05-23 13:15:00,127.47,127.62,127.35,127.62,3700.0,127.47,127.62,127.35,127.62,3700.0
2008-05-23 13:20:00,127.62,127.62,127.51,127.61,2600.0,127.62,127.62,127.51,127.61,2600.0
2008-05-23 13:25:00,127.59,127.66,127.56,127.66,2000.0,127.59,127.66,127.56,127.66,2000.0
2008-05-23 13:30:00,127.67,128.07,127.67,127.96,8000.0,127.67,128.07,127.67,127.96,8000.0
2008-05-23 13:35:00,127.96,128.0,127.67,127.67,5500.0,127.96,128.0,127.67,127.67,5500.0
2008-05-23 13:40:00,127.77,127.9,127.74,127.9,2100.0,127.77,127.9,127.74,127.9,2100.0
2008-05-23 13:45:00,127.92,127.92,127.81,127.82,5200.0,127.92,127.92,127.81,127.82,5200.0
2008-05-23 13:50:00,127.83,127.83,127.33,127.52,8300.0,127.83,127.83,127.33,127.52,8300.0
2008-05-23 13:55:00,127.42,127.55,127.41,127.46,4500.0,127.42,127.55,127.41,127.46,4500.0
2008-05-23 14:00:00,127.39,127.63,127.39,127.55,5600.0,127.39,127.63,127.39,127.55,5600.0
2008-05-23 14:05:00,127.49,127.83,127.49,127.7,4000.0,127.49,127.83,127.49,127.7,4000.0
2008-05-23 14:10:00,127.63,127.66,127.55,127.61,3200.0,127.63,127.66,127.55,127.61,3200.0
2008-05-23 14:15:00,127.56,127.86,127.47,127.72,9200.0,127.56,127.86,127.47,127.72,9200.0
2008-05-23 14:20:00,127.74,127.74,127.43,127.55,4700.0,127.74,127.74,127.43,127.55,4700.0
2008-05-23 14:25:00,127.57,127.77,127.52,127.77,6400.0,127.57,127.77,127.52,127.77,6400.0
2008-05-23 14:30:00,127.76,127.79,127.53,127.61,6800.0,127.76,127.79,127.53,127.61,6800.0
2008-05-23 14:35:00,127.66,127.69,127.39,127.49,13600.0,127.66,127.69,127.39,127.49,13600.0
2008-05-23 14:40:00,127.51,127.61,127.49,127.61,1700.0,127.51,127.61,127.49,127.61,1700.0
2008-05-23 14:45:00,127.62,127.94,127.62,127.93,7600.0,127.62,127.94,127.62,127.93,7600.0
2008-05-23 14:50:00,127.95,127.95,127.66,127.81,6200.0,127.95,127.95,127.66,127.81,6200.0
2008-05-23 14:55:00,127.84,127.96,127.63,127.63,3900.0,127.84,127.96,127.63,127.63,3900.0
2008-05-23 15:00:00,127.62,127.89,127.62,127.83,3900.0,127.62,127.89,127.62,127.83,3900.0
2008-05-23 15:05:00,127.83,127.92,127.7,127.71,11900.0,127.83,127.92,127.7,127.71,11900.0
2008-05-23 15:10:00,127.76,127.88,127.58,127.61,6700.0,127.76,127.88,127.58,127.61,6700.0
2008-05-23 15:15:00,127.57,127.7,127.4,127.57,4700.0,127.57,127.7,127.4,127.57,4700.0
2008-05-23 15:20:00,127.66,127.73,127.49,127.72,5100.0,127.66,127.73,127.49,127.72,5100.0
2008-05-23 15:25:00,127.74,127.9,127.62,127.89,6000.0,127.74,127.9,127.62,127.89,6000.0
2008-05-23 15:30:00,127.91,128.06,127.89,128.04,8500.0,127.91,128.06,127.89,128.04,8500.0
2008-05-23 15:35:00,128.04,128.12,127.78,127.78,7900.0,128.04,128.12,127.78,127.78,7900.0
2008-05-23 15:40:00,127.83,127.83,127.58,127.58,5600.0,127.83,127.83,127.58,127.58,5600.0
2008-05-23 15:45:00,127.61,127.72,127.36,127.49,11600.0,127.61,127.72,127.36,127.49,11600.0
2008-05-23 15:50:00,127.49,127.49,127.36,127.42,13000.0,127.49,127.49,127.36,127.42,13000.0
2008-05-23 15:55:00,127.43,127.52,127.31,127.39,13800.0,127.43,127.52,127.31,127.39,13800.0
2008-05-27 09:30:00,126.65,127.56,126.58,127.5,58100.0,126.65,127.56,126.58,127.5,58100.0
2008-05-27 09:35:00,127.56,127.75,127.1,127.6,12900.0,127.56,127.75,127.1,127.6,12900.0
2008-05-27 09:40:00,127.62,128.08,127.6,128.02,15600.0,127.62,128.08,127.6,128.02,15600.0
2008-05-27 09:45:00,128.03,128.83,128.03,128.56,14700.0,128.03,128.83,128.03,128.56,14700.0
2008-05-27 09:50:00,128.58,128.58,127.92,128.05,10200.0,128.58,128.58,127.92,128.05,10200.0
2008-05-27 09:55:00,128.01,128.42,127.94,128.42,4400.0,128.01,128.42,127.94,128.42,4400.0
2008-05-27 10:00:00,128.33,128.94,128.19,128.8,8500.0,128.33,128.94,128.19,128.8,8500.0
2008-05-27 10:05:00,128.86,129.13,128.74,129.13,7400.0,128.86,129.13,128.74,129.13,7400.0
2008-05-27 10:10:00,129.14,129.16,128.9,129.16,23800.0,129.14,129.16,128.9,129.16,23800.0
2008-05-27 10:15:00,129.12,129.5,129.1,129.23,15000.0,129.12,129.5,129.1,129.23,15000.0
2008-05-27 10:20:00,129.26,129.34,129.01,129.25,15700.0,129.26,129.34,129.01,129.25,15700.0
2008-05-27 10:25:00,129.13,129.16,128.7,128.7,15100.0,129.13,129.16,128.7,128.7,15100.0
2008-05-27 10:30:00,128.7,128.75,128.07,128.3,18600.0,128.7,128.75,128.07,128.3,18600.0
2008-05-27 10:35:00,128.26,128.26,128.08,128.08,14100.0,128.26,128.26,128.08,128.08,14100.0
2008-05-27 10:40:00,128.08,128.2,127.95,128.03,17400.0,128.08,128.2,127.95,128.03,17400.0
2008-05-27 10:45:00,127.95,128.26,127.95,128.13,11900.0,127.95,128.26,127.95,128.13,11900.0
2008-05-27 10:50:00,128.13,128.14,127.7,127.71,12300.0,128.13,128.14,127.7,127.71,12300.0
2008-05-27 10:55:00,127.81,128.28,127.63,127.63,19900.0,127.81,128.28,127.63,127.63,19900.0
2008-05-27 11:00:00,127.7,127.86,127.6,127.79,23400.0,127.7,127.86,127.6,127.79,23400.0
2008-05-27 11:05:00,127.79,127.8,126.86,126.87,17800.0,127.79,127.8,126.86,126.87,17800.0
2008-05-27 11:10:00,126.8,126.86,126.67,126.83,12200.0,126.8,126.86,126.67,126.83,12200.0
2008-05-27 11:15:00,126.83,127.07,126.75,127.04,11100.0,126.83,127.07,126.75,127.04,11100.0
2008-05-27 11:20:00,127.03,127.09,126.71,126.71,11200.0,127.03,127.09,126.71,126.71,11200.0
2008-05-27 11:25:00,126.81,126.89,126.58,126.76,10800.0,126.81,126.89,126.58,126.76,10800.0
2008-05-27 11:30:00,126.8,126.94,126.59,126.9,10500.0,126.8,126.94,126.59,126.9,10500.0
2008-05-27 11:35:00,126.89,127.2,126.89,127.12,12400.0,126.89,127.2,126.89,127.12,12400.0
2008-05-27 11:40:00,127.05,127.2,127.03,127.2,6200.0,127.05,127.2,127.03,127.2,6200.0
2008-05-27 11:45:00,127.18,127.3,127.14,127.21,14500.0,127.18,127.3,127.14,127.21,14500.0
2008-05-27 11:50:00,127.27,127.3,126.98,127.13,9600.0,127.27,127.3,126.98,127.13,9600.0
2008-05-27 11:55:00,127.03,127.1,126.83,126.83,8900.0,127.03,127.1,126.83,126.83,8900.0
2008-05-27 12:00:00,126.81,126.92,126.6,126.74,9900.0,126.81,126.92,126.6,126.74,9900.0
2008-05-27 12:05:00,126.72,126.77,126.5,126.54,8900.0,126.72,126.77,126.5,126.54,8900.0
2008-05-27 12:10:00,126.57,126.7,126.5,126.51,11700.0,126.57,126.7,126.5,126.51,11700.0
2008-05-27 12:15:00,126.56,126.56,126.42,126.42,9300.0,126.56,126.56,126.42,126.42,9300.0
2008-05-27 12:20:00,126.42,126.45,126.26,126.33,8400.0,126.42,126.45,126.26,126.33,8400.0
2008-05-27 12:25:00,126.33,126.5,126.3,126.37,9200.0,126.33,126.5,126.3,126.37,9200.0
2008-05-27 12:30:00,126.4,126.45,126.23,126.36,6100.0,126.4,126.45,126.23,126.36,6100.0
2008-05-27 12:35:00,126.39,126.5,126.31,126.47,9400.0,126.39,126.5,126.31,126.47,9400.0
2008-05-27 12:40:00,126.49,126.59,126.19,126.2,12500.0,126.49,126.59,126.19,126.2,12500.0
2008-05-27 12:45:00,126.2,126.27,126.1,126.19,7800.0,126.2,126.27,126.1,126.19,7800.0
2008-05-27 12:50:00,126.19,126.37,126.12,126.2,8800.0,126.19,126.37,126.12,126.2,8800.0
2008-05-27 12:55:00,126.19,126.34,126.13,126.22,7400.0,126.19,126.34,126.13,126.22,7400.0
2008-05-27 13:00:00,126.22,126.25,125.88,125.96,8200.0,126.22,126.25,125.88,125.96,8200.0
2008-05-27 13:05:00,125.92,126.13,125.86,126.0,9200.0,125.92,126.13,125.86,126.0,9200.0
2008-05-27 13:10:00,126.02,126.16,125.81,126.03,9300.0,126.02,126.16,125.81,126.03,9300.0
2008-05-27 13:15:00,126.0,126.12,125.97,126.08,8700.0,126.0,126.12,125.97,126.08,8700.0
2008-05-27 13:20:00,126.15,126.37,126.07,126.24,9500.0,126.15,126.37,126.07,126.24,9500.0
2008-05-27 13:25:00,126.24,126.24,125.97,125.98,5800.0,126.24,126.24,125.97,125.98,5800.0
2008-05-27 13:30:00,125.98,126.18,125.87,126.18,7000.0,125.98,126.18,125.87,126.18,7000.0
2008-05-27 13:35:00,126.27,126.41,126.2,126.4,10500.0,126.27,126.41,126.2,126.4,10500.0
2008-05-27 13:40:00,126.37,126.56,126.28,126.44,12900.0,126.37,126.56,126.28,126.44,12900.0
2008-05-27 13:45:00,126.41,126.6,126.41,126.55,13700.0,126.41,126.6,126.41,126.55,13700.0
2008-05-27 13:50:00,126.57,126.77,126.53,126.59,11400.0,126.57,126.77,126.53,126.59,11400.0
2008-05-27 13:55:00,126.61,127.02,126.6,127.0,11700.0,126.61,127.02,126.6,127.0,11700.0
2008-05-27 14:00:00,126.96,127.2,126.93,127.04,17200.0,126.96,127.2,126.93,127.04,17200.0
2008-05-27 14:05:00,127.04,127.2,126.82,126.84,12700.0,127.04,127.2,126.82,126.84,12700.0
2008-05-27 14:10:00,126.85,127.02,126.76,127.02,7600.0,126.85,127.02,126.76,127.02,7600.0
2008-05-27 14:15:00,127.03,127.07,126.69,126.76,12100.0,127.03,127.07,126.69,126.76,12100.0
2008-05-27 14:20:00,126.68,126.99,126.68,126.99,5800.0,126.68,126.99,126.68,126.99,5800.0
2008-05-27 14:25:00,127.0,127.24,127.0,127.08,10100.0,127.0,127.24,127.0,127.08,10100.0
2008-05-27 14:30:00,127.09,127.12,126.86,127.09,9700.0,127.09,127.12,126.86,127.09,9700.0
2008-05-27 14:35:00,127.15,127.29,127.12,127.17,24600.0,127.15,127.29,127.12,127.17,24600.0
2008-05-27 14:40:00,127.16,127.53,127.16,127.5,20400.0,127.16,127.53,127.16,127.5,20400.0
2008-05-27 14:45:00,127.48,127.5,127.1,127.1,19400.0,127.48,127.5,127.1,127.1,19400.0
2008-05-27 14:50:00,127.18,127.27,127.06,127.1,12500.0,127.18,127.27,127.06,127.1,12500.0
2008-05-27 14:55:00,127.13,127.24,127.09,127.2,11400.0,127.13,127.24,127.09,127.2,11400.0
2008-05-27 15:00:00,127.2,127.28,127.02,127.02,18600.0,127.2,127.28,127.02,127.02,18600.0
2008-05-27 15:05:00,127.15,127.23,127.05,127.2,9700.0,127.15,127.23,127.05,127.2,9700.0
2008-05-27 15:10:00,127.2,127.25,127.08,127.15,11600.0,127.2,127.25,127.08,127.15,11600.0
2008-05-27 15:15:00,127.15,127.24,127.13,127.13,14400.0,127.15,127.24,127.13,127.13,14400.0
2008-05-27 15:20:00,127.17,127.22,126.94,126.95,15200.0,127.17,127.22,126.94,126.95,15200.0
2008-05-27 15:25:00,126.95,127.06,126.91,127.0,20300.0,126.95,127.06,126.91,127.0,20300.0
2008-05-27 15:30:00,127.02,127.15,126.93,127.03,33700.0,127.02,127.15,126.93,127.03,33700.0
2008-05-27 15:35:00,127.05,127.1,126.95,127.05,18600.0,127.05,127.1,126.95,127.05,18600.0
2008-05-27 15:40:00,127.05,127.35,126.97,127.27,24800.0,127.05,127.35,126.97,127.27,24800.0
2008-05-27 15:45:00,127.24,127.33,127.17,127.29,26400.0,127.24,127.33,127.17,127.29,26400.0
2008-05-27 15:50:00,127.29,127.31,127.14,127.31,36000.0,127.29,127.31,127.14,127.31,36000.0
2008-05-27 15:55:00,127.31,127.48,127.26,127.27,37500.0,127.31,127.48,127.26,127.27,37500.0
2008-05-28 09:30:00,128.0,128.36,127.4,128.04,13500.0,128.0,128.36,127.4,128.04,13500.0
2008-05-28 09:35:00,128.04,128.37,127.91,128.15,9400.0,128.04,128.37,127.91,128.15,9400.0
2008-05-28 09:40:00,128.15,128.27,128.0,128.09,11400.0,128.15,128.27,128.0,128.09,11400.0
2008-05-28 09:45:00,128.01,128.08,127.2,127.2,6300.0,128.01,128.08,127.2,127.2,6300.0
2008-05-28 09:50:00,127.2,127.44,126.9,126.9,7300.0,127.2,127.44,126.9,126.9,7300.0
2008-05-28 09:55:00,126.91,127.19,126.5,126.91,22400.0,126.91,127.19,126.5,126.91,22400.0
2008-05-28 10:00:00,126.92,126.95,126.39,126.41,18500.0,126.92,126.95,126.39,126.41,18500.0
2008-05-28 10:05:00,126.42,126.95,126.37,126.64,9400.0,126.42,126.95,126.37,126.64,9400.0
2008-05-28 10:10:00,126.56,127.34,126.56,127.34,8000.0,126.56,127.34,126.56,127.34,8000.0
2008-05-28 10:15:00,127.38,127.44,126.74,126.74,10000.0,127.38,127.44,126.74,126.74,10000.0
2008-05-28 10:20:00,126.79,127.1,126.65,127.1,6600.0,126.79,127.1,126.65,127.1,6600.0
2008-05-28 10:25:00,127.18,127.43,127.1,127.3,5500.0,127.18,127.43,127.1,127.3,5500.0
2008-05-28 10:30:00,127.22,127.47,127.22,127.4,6900.0,127.22,127.47,127.22,127.4,6900.0
2008-05-28 10:35:00,127.37,127.47,127.24,127.47,7800.0,127.37,127.47,127.24,127.47,7800.0
2008-05-28 10:40:00,127.47,127.57,127.45,127.57,4500.0,127.47,127.57,127.45,127.57,4500.0
2008-05-28 10:45:00,127.52,127.63,127.18,127.21,7900.0,127.52,127.63,127.18,127.21,7900.0
2008-05-28 10:50:00,127.3,127.56,127.19,127.19,2300.0,127.3,127.56,127.19,127.19,2300.0
2008-05-28 10:55:00,127.3,127.67,127.3,127.55,3500.0,127.3,127.67,127.3,127.55,3500.0
2008-05-28 11:00:00,127.6,127.6,127.21,127.21,4000.0,127.6,127.6,127.21,127.21,4000.0
2008-05-28 11:05:00,127.32,127.49,127.27,127.35,3500.0,127.32,127.49,127.27,127.35,3500.0
2008-05-28 11:10:00,127.36,127.52,127.25,127.25,1700.0,127.36,127.52,127.25,127.25,1700.0
2008-05-28 11:15:00,127.21,127.39,127.18,127.39,1800.0,127.21,127.39,127.18,127.39,1800.0
2008-05-28 11:20:00,127.4,127.69,127.25,127.27,4600.0,127.4,127.69,127.25,127.27,4600.0
2008-05-28 11:25:00,127.29,127.5,127.16,127.29,4300.0,127.29,127.5,127.16,127.29,4300.0
2008-05-28 11:30:00,127.22,127.48,127.13,127.48,2800.0,127.22,127.48,127.13,127.48,2800.0
2008-05-28 11:35:00,127.37,127.41,126.96,126.96,9400.0,127.37,127.41,126.96,126.96,9400.0
2008-05-28 11:40:00,126.9,126.96,126.74,126.74,5600.0,126.9,126.96,126.74,126.74,5600.0
2008-05-28 11:45:00,126.73,126.87,126.55,126.6,4200.0,126.73,126.87,126.55,126.6,4200.0
2008-05-28 11:50:00,126.64,126.84,126.59,126.65,5800.0,126.64,126.84,126.59,126.65,5800.0
2008-05-28 11:55:00,126.65,126.67,126.5,126.64,6700.0,126.65,126.67,126.5,126.64,6700.0
2008-05-28 12:00:00,126.59,126.6,126.0,126.0,6200.0,126.59,126.6,126.0,126.0,6200.0
2008-05-28 12:05:00,126.03,126.24,125.96,126.03,6100.0,126.03,126.24,125.96,126.03,6100.0
2008-05-28 12:10:00,125.98,126.36,125.87,126.36,7200.0,125.98,126.36,125.87,126.36,7200.0
2008-05-28 12:15:00,126.46,126.86,126.42,126.83,7200.0,126.46,126.86,126.42,126.83,7200.0
2008-05-28 12:20:00,126.88,126.88,126.68,126.75,3600.0,126.88,126.88,126.68,126.75,3600.0
2008-05-28 12:25:00,126.71,126.71,126.52,126.52,2900.0,126.71,126.71,126.52,126.52,2900.0
2008-05-28 12:30:00,126.47,126.51,126.38,126.4,2700.0,126.47,126.51,126.38,126.4,2700.0
2008-05-28 12:35:00,126.4,126.44,126.32,126.39,2800.0,126.4,126.44,126.32,126.39,2800.0
2008-05-28 12:40:00,126.34,126.39,126.26,126.31,2700.0,126.34,126.39,126.26,126.31,2700.0
2008-05-28 12:45:00,126.36,126.54,126.33,126.5,4100.0,126.36,126.54,126.33,126.5,4100.0
2008-05-28 12:50:00,126.56,126.59,126.38,126.38,3500.0,126.56,126.59,126.38,126.38,3500.0
2008-05-28 12:55:00,126.34,126.39,126.28,126.39,3000.0,126.34,126.39,126.28,126.39,3000.0
2008-05-28 13:00:00,126.36,126.52,126.28,126.52,6300.0,126.36,126.52,126.28,126.52,6300.0
2008-05-28 13:05:00,126.51,126.9,126.48,126.8,5200.0,126.51,126.9,126.48,126.8,5200.0
2008-05-28 13:10:00,126.78,126.89,126.76,126.76,4600.0,126.78,126.89,126.76,126.76,4600.0
2008-05-28 13:15:00,126.75,126.93,126.72,126.84,6000.0,126.75,126.93,126.72,126.84,6000.0
2008-05-28 13:20:00,126.84,126.86,126.73,126.76,3000.0,126.84,126.86,126.73,126.76,3000.0
2008-05-28 13:25:00,126.8,126.86,126.72,126.72,4700.0,126.8,126.86,126.72,126.72,4700.0
2008-05-28 13:30:00,126.74,126.89,126.55,126.59,5500.0,126.74,126.89,126.55,126.59,5500.0
2008-05-28 13:35:00,126.57,126.58,126.53,126.55,4400.0,126.57,126.58,126.53,126.55,4400.0
2008-05-28 13:40:00,126.56,126.56,126.06,126.11,4600.0,126.56,126.56,126.06,126.11,4600.0
2008-05-28 13:45:00,126.07,126.29,126.02,126.02,7200.0,126.07,126.29,126.02,126.02,7200.0
2008-05-28 13:50:00,126.02,126.11,125.9,125.94,6000.0,126.02,126.11,125.9,125.94,6000.0
2008-05-28 13:55:00,125.98,126.01,125.8,125.99,7000.0,125.98,126.01,125.8,125.99,7000.0
2008-05-28 14:00:00,125.99,126.35,125.8,126.23,7200.0,125.99,126.35,125.8,126.23,7200.0
2008-05-28 14:05:00,126.25,126.4,126.18,126.4,3800.0,126.25,126.4,126.18,126.4,3800.0
2008-05-28 14:10:00,126.46,126.51,126.34,126.34,2900.0,126.46,126.51,126.34,126.34,2900.0
2008-05-28 14:15:00,126.3,126.38,126.3,126.38,2500.0,126.3,126.38,126.3,126.38,2500.0
2008-05-28 14:20:00,126.31,126.33,125.99,126.25,3600.0,126.31,126.33,125.99,126.25,3600.0
2008-05-28 14:25:00,126.24,126.53,126.24,126.46,4200.0,126.24,126.53,126.24,126.46,4200.0
2008-05-28 14:30:00,126.48,126.49,126.39,126.45,1000.0,126.48,126.49,126.39,126.45,1000.0
2008-05-28 14:35:00,126.43,126.65,126.35,126.61,4600.0,126.43,126.65,126.35,126.61,4600.0
2008-05-28 14:40:00,126.66,126.75,126.62,126.75,1400.0,126.66,126.75,126.62,126.75,1400.0
2008-05-28 14:45:00,126.76,126.82,126.65,126.7,3000.0,126.76,126.82,126.65,126.7,3000.0
2008-05-28 14:50:00,126.65,126.72,126.62,126.72,2200.0,126.65,126.72,126.62,126.72,2200.0
2008-05-28 14:55:00,126.71,126.82,126.66,126.82,2600.0,126.71,126.82,126.66,126.82,2600.0
2008-05-28 15:00:00,126.8,127.0,126.8,127.0,8200.0,126.8,127.0,126.8,127.0,8200.0
2008-05-28 15:05:00,126.99,127.04,126.83,126.88,9000.0,126.99,127.04,126.83,126.88,9000.0
2008-05-28 15:10:00,126.88,126.88,126.68,126.72,6100.0,126.88,126.88,126.68,126.72,6100.0
2008-05-28 15:15:00,126.69,127.04,126.65,127.04,4600.0,126.69,127.04,126.65,127.04,4600.0
2008-05-28 15:20:00,127.01,127.01,126.75,126.88,5800.0,127.01,127.01,126.75,126.88,5800.0
2008-05-28 15:25:00,126.89,127.22,126.87,127.22,13400.0,126.89,127.22,126.87,127.22,13400.0
2008-05-28 15:30:00,127.2,127.32,127.06,127.28,6700.0,127.2,127.32,127.06,127.28,6700.0
2008-05-28 15:35:00,127.23,127.26,126.93,126.93,7200.0,127.23,127.26,126.93,126.93,7200.0
2008-05-28 15:40:00,126.89,127.04,126.89,126.95,8900.0,126.89,127.04,126.89,126.95,8900.0
2008-05-28 15:45:00,126.96,127.22,126.93,127.19,14200.0,126.96,127.22,126.93,127.19,14200.0
2008-05-28 15:50:00,127.08,127.24,126.97,127.24,9100.0,127.08,127.24,126.97,127.24,9100.0
2008-05-28 15:55:00,127.16,127.24,127.07,127.13,12000.0,127.16,127.24,127.07,127.13,12000.0
2008-05-29 09:30:00,126.53,127.49,126.53,127.29,4600.0,126.53,127.49,126.53,127.29,4600.0
2008-05-29 09:35:00,127.43,128.0,127.32,127.86,7600.0,127.43,128.0,127.32,127.86,7600.0
2008-05-29 09:40:00,127.93,128.0,127.66,127.66,18000.0,127.93,128.0,127.66,127.66,18000.0
2008-05-29 09:45:00,127.68,127.9,127.55,127.81,4000.0,127.68,127.9,127.55,127.81,4000.0
2008-05-29 09:50:00,127.94,128.0,127.82,127.86,5000.0,127.94,128.0,127.82,127.86,5000.0
2008-05-29 09:55:00,127.9,128.03,127.68,127.86,9900.0,127.9,128.03,127.68,127.86,9900.0
2008-05-29 10:00:00,127.83,128.0,127.49,127.82,14700.0,127.83,128.0,127.49,127.82,14700.0
2008-05-29 10:05:00,127.83,128.58,127.75,128.58,12900.0,127.83,128.58,127.75,128.58,12900.0
2008-05-29 10:10:00,128.53,128.53,128.1,128.28,7200.0,128.53,128.53,128.1,128.28,7200.0
2008-05-29 10:15:00,128.28,128.59,128.28,128.59,6900.0,128.28,128.59,128.28,128.59,6900.0
2008-05-29 10:20:00,128.58,128.77,128.5,128.77,3500.0,128.58,128.77,128.5,128.77,3500.0
2008-05-29 10:25:00,128.78,128.93,128.23,128.23,10900.0,128.78,128.93,128.23,128.23,10900.0
2008-05-29 10:30:00,128.26,128.26,127.14,127.47,24700.0,128.26,128.26,127.14,127.47,24700.0
2008-05-29 10:35:00,127.42,127.7,127.29,127.63,18200.0,127.42,127.7,127.29,127.63,18200.0
2008-05-29 10:40:00,127.62,127.85,127.39,127.69,11800.0,127.62,127.85,127.39,127.69,11800.0
2008-05-29 10:45:00,127.86,128.25,127.86,128.12,8000.0,127.86,128.25,127.86,128.12,8000.0
2008-05-29 10:50:00,128.17,128.2,127.96,128.08,10800.0,128.17,128.2,127.96,128.08,10800.0
2008-05-29 10:55:00,128.03,128.06,127.78,127.88,7600.0,128.03,128.06,127.78,127.88,7600.0
2008-05-29 11:00:00,127.9,128.08,127.85,127.91,5200.0,127.9,128.08,127.85,127.91,5200.0
2008-05-29 11:05:00,127.81,127.93,127.58,127.79,6400.0,127.81,127.93,127.58,127.79,6400.0
2008-05-29 11:10:00,127.79,127.93,127.74,127.74,5200.0,127.79,127.93,127.74,127.74,5200.0
2008-05-29 11:15:00,127.83,128.1,127.83,127.85,6800.0,127.83,128.1,127.83,127.85,6800.0
2008-05-29 11:20:00,127.85,127.93,127.66,127.75,8000.0,127.85,127.93,127.66,127.75,8000.0
2008-05-29 11:25:00,127.71,127.9,127.68,127.82,9300.0,127.71,127.9,127.68,127.82,9300.0
2008-05-29 11:30:00,127.87,127.87,127.54,127.58,7100.0,127.87,127.87,127.54,127.58,7100.0
2008-05-29 11:35:00,127.65,127.88,127.54,127.8,8400.0,127.65,127.88,127.54,127.8,8400.0
2008-05-29 11:40:00,127.87,127.9,127.53,127.58,9700.0,127.87,127.9,127.53,127.58,9700.0
2008-05-29 11:45:00,127.59,127.85,127.59,127.85,4400.0,127.59,127.85,127.59,127.85,4400.0
2008-05-29 11:50:00,127.86,127.94,127.65,127.84,12800.0,127.86,127.94,127.65,127.84,12800.0
2008-05-29 11:55:00,127.82,127.9,127.76,127.84,4600.0,127.82,127.9,127.76,127.84,4600.0
2008-05-29 12:00:00,127.82,127.83,127.61,127.61,4400.0,127.82,127.83,127.61,127.61,4400.0
2008-05-29 12:05:00,127.71,127.73,127.61,127.63,3300.0,127.71,127.73,127.61,127.63,3300.0
2008-05-29 12:10:00,127.68,127.9,127.68,127.84,4100.0,127.68,127.9,127.68,127.84,4100.0
2008-05-29 12:15:00,127.85,127.9,127.74,127.88,5700.0,127.85,127.9,127.74,127.88,5700.0
2008-05-29 12:20:00,127.86,127.91,127.81,127.9,4500.0,127.86,127.91,127.81,127.9,4500.0
2008-05-29 12:25:00,127.93,128.09,127.93,127.94,5500.0,127.93,128.09,127.93,127.94,5500.0
2008-05-29 12:30:00,128.01,128.11,127.93,128.02,4700.0,128.01,128.11,127.93,128.02,4700.0
2008-05-29 12:35:00,128.01,128.13,127.93,128.03,15100.0,128.01,128.13,127.93,128.03,15100.0
2008-05-29 12:40:00,128.02,128.13,127.97,127.97,9300.0,128.02,128.13,127.97,127.97,9300.0
2008-05-29 12:45:00,128.01,128.03,127.73,127.78,7600.0,128.01,128.03,127.73,127.78,7600.0
2008-05-29 12:50:00,127.8,127.83,127.65,127.68,2300.0,127.8,127.83,127.65,127.68,2300.0
2008-05-29 12:55:00,127.61,127.75,127.61,127.75,2500.0,127.61,127.75,127.61,127.75,2500.0
2008-05-29 13:00:00,127.74,127.92,127.67,127.91,3000.0,127.74,127.92,127.67,127.91,3000.0
2008-05-29 13:05:00,127.9,127.95,127.89,127.89,3200.0,127.9,127.95,127.89,127.89,3200.0
2008-05-29 13:10:00,127.87,127.87,127.7,127.7,5300.0,127.87,127.87,127.7,127.7,5300.0
2008-05-29 13:15:00,127.7,127.76,127.65,127.73,3700.0,127.7,127.76,127.65,127.73,3700.0
2008-05-29 13:20:00,127.68,127.76,127.61,127.74,5600.0,127.68,127.76,127.61,127.74,5600.0
2008-05-29 13:25:00,127.73,127.75,127.64,127.64,3700.0,127.73,127.75,127.64,127.64,3700.0
2008-05-29 13:30:00,127.61,127.9,127.61,127.89,5500.0,127.61,127.9,127.61,127.89,5500.0
2008-05-29 13:35:00,127.89,127.92,127.81,127.89,3200.0,127.89,127.92,127.81,127.89,3200.0
2008-05-29 13:40:00,127.87,127.92,127.76,127.76,3700.0,127.87,127.92,127.76,127.76,3700.0
2008-05-29 13:45:00,127.8,127.94,127.8,127.82,6000.0,127.8,127.94,127.8,127.82,6000.0
2008-05-29 13:50:00,127.79,127.83,127.73,127.82,3800.0,127.79,127.83,127.73,127.82,3800.0
2008-05-29 13:55:00,127.89,127.89,127.71,127.78,2100.0,127.89,127.89,127.71,127.78,2100.0
2008-05-29 14:00:00,127.71,127.84,127.66,127.8,3800.0,127.71,127.84,127.66,127.8,3800.0
2008-05-29 14:05:00,127.8,127.93,127.65,127.81,4500.0,127.8,127.93,127.65,127.81,4500.0
2008-05-29 14:10:00,127.83,127.93,127.77,127.92,4200.0,127.83,127.93,127.77,127.92,4200.0
2008-05-29 14:15:00,127.9,127.93,127.77,127.87,8300.0,127.9,127.93,127.77,127.87,8300.0
2008-05-29 14:20:00,127.9,127.93,127.78,127.86,7400.0,127.9,127.93,127.78,127.86,7400.0
2008-05-29 14:25:00,127.85,127.85,127.66,127.79,4600.0,127.85,127.85,127.66,127.79,4600.0
2008-05-29 14:30:00,127.78,127.9,127.77,127.81,5100.0,127.78,127.9,127.77,127.81,5100.0
2008-05-29 14:35:00,127.79,127.85,127.64,127.64,9200.0,127.79,127.85,127.64,127.64,9200.0
2008-05-29 14:40:00,127.63,127.77,127.47,127.77,9500.0,127.63,127.77,127.47,127.77,9500.0
2008-05-29 14:45:00,127.78,127.79,127.5,127.6,7200.0,127.78,127.79,127.5,127.6,7200.0
2008-05-29 14:50:00,127.58,127.73,127.57,127.69,11100.0,127.58,127.73,127.57,127.69,11100.0
2008-05-29 14:55:00,127.63,127.66,127.33,127.42,8400.0,127.63,127.66,127.33,127.42,8400.0
2008-05-29 15:00:00,127.42,127.44,127.28,127.35,13700.0,127.42,127.44,127.28,127.35,13700.0
2008-05-29 15:05:00,127.35,127.57,127.24,127.57,13600.0,127.35,127.57,127.24,127.57,13600.0
2008-05-29 15:10:00,127.47,127.63,127.47,127.55,7200.0,127.47,127.63,127.47,127.55,7200.0
2008-05-29 15:15:00,127.57,127.59,127.35,127.59,52000.0,127.57,127.59,127.35,127.59,52000.0
2008-05-29 15:20:00,127.51,127.56,127.17,127.24,13100.0,127.51,127.56,127.17,127.24,13100.0
2008-05-29 15:25:00,127.25,127.29,127.13,127.27,6500.0,127.25,127.29,127.13,127.27,6500.0
2008-05-29 15:30:00,127.29,127.4,127.15,127.28,11700.0,127.29,127.4,127.15,127.28,11700.0
2008-05-29 15:35:00,127.25,127.61,127.17,127.61,11600.0,127.25,127.61,127.17,127.61,11600.0
2008-05-29 15:40:00,127.61,127.7,127.43,127.48,14900.0,127.61,127.7,127.43,127.48,14900.0
2008-05-29 15:45:00,127.44,127.65,127.41,127.47,7100.0,127.44,127.65,127.41,127.47,7100.0
2008-05-29 15:50:00,127.5,127.75,127.42,127.6,17700.0,127.5,127.75,127.42,127.6,17700.0
2008-05-29 15:55:00,127.6,127.8,127.59,127.77,21800.0,127.6,127.8,127.59,127.77,21800.0
2008-05-30 09:30:00,127.44,127.7,127.0,127.1,7300.0,127.44,127.7,127.0,127.1,7300.0
2008-05-30 09:35:00,126.97,126.97,126.39,126.5,3800.0,126.97,126.97,126.39,126.5,3800.0
2008-05-30 09:40:00,126.57,126.8,126.27,126.34,7300.0,126.57,126.8,126.27,126.34,7300.0
2008-05-30 09:45:00,126.39,126.99,126.35,126.48,10300.0,126.39,126.99,126.35,126.48,10300.0
2008-05-30 09:50:00,126.48,126.78,126.2,126.78,8100.0,126.48,126.78,126.2,126.78,8100.0
2008-05-30 09:55:00,126.84,126.84,126.44,126.63,5000.0,126.84,126.84,126.44,126.63,5000.0
2008-05-30 10:00:00,126.66,126.95,126.66,126.93,4600.0,126.66,126.95,126.66,126.93,4600.0
2008-05-30 10:05:00,126.99,127.26,126.86,126.88,6800.0,126.99,127.26,126.86,126.88,6800.0
2008-05-30 10:10:00,127.03,127.08,126.67,126.96,4000.0,127.03,127.08,126.67,126.96,4000.0
2008-05-30 10:15:00,127.02,127.07,126.8,126.8,1600.0,127.02,127.07,126.8,126.8,1600.0
2008-05-30 10:20:00,126.69,126.84,126.69,126.79,1700.0,126.69,126.84,126.69,126.79,1700.0
2008-05-30 10:25:00,126.78,127.0,126.75,127.0,3300.0,126.78,127.0,126.75,127.0,3300.0
2008-05-30 10:30:00,127.09,127.14,126.82,126.82,2100.0,127.09,127.14,126.82,126.82,2100.0
2008-05-30 10:35:00,126.81,126.93,126.81,126.93,1400.0,126.81,126.93,126.81,126.93,1400.0
2008-05-30 10:40:00,126.99,127.01,126.8,126.8,2700.0,126.99,127.01,126.8,126.8,2700.0
2008-05-30 10:45:00,126.78,126.89,126.66,126.66,3300.0,126.78,126.89,126.66,126.66,3300.0
2008-05-30 10:50:00,126.66,126.66,126.22,126.27,3500.0,126.66,126.66,126.22,126.27,3500.0
2008-05-30 10:55:00,126.41,126.6,126.3,126.6,3000.0,126.41,126.6,126.3,126.6,3000.0
2008-05-30 11:00:00,126.6,126.92,126.55,126.92,2400.0,126.6,126.92,126.55,126.92,2400.0
2008-05-30 11:05:00,126.93,126.94,126.7,126.7,3800.0,126.93,126.94,126.7,126.7,3800.0
2008-05-30 11:10:00,126.61,126.68,126.49,126.63,4500.0,126.61,126.68,126.49,126.63,4500.0
2008-05-30 11:15:00,126.59,126.75,126.59,126.72,2300.0,126.59,126.75,126.59,126.72,2300.0
2008-05-30 11:20:00,126.79,126.8,126.7,126.79,1700.0,126.79,126.8,126.7,126.79,1700.0
2008-05-30 11:25:00,126.76,126.88,126.69,126.77,1800.0,126.76,126.88,126.69,126.77,1800.0
2008-05-30 11:30:00,126.82,126.89,126.8,126.86,4400.0,126.82,126.89,126.8,126.86,4400.0
2008-05-30 11:35:00,126.8,126.8,126.7,126.7,1900.0,126.8,126.8,126.7,126.7,1900.0
2008-05-30 11:40:00,126.7,126.86,126.7,126.75,3400.0,126.7,126.86,126.7,126.75,3400.0
2008-05-30 11:45:00,126.77,126.77,126.3,126.3,3500.0,126.77,126.77,126.3,126.3,3500.0
2008-05-30 11:50:00,126.3,126.79,126.26,126.73,3300.0,126.3,126.79,126.26,126.73,3300.0
2008-05-30 11:55:00,126.73,126.83,126.69,126.71,2200.0,126.73,126.83,126.69,126.71,2200.0
2008-05-30 12:00:00,126.72,126.77,126.62,126.77,1500.0,126.72,126.77,126.62,126.77,1500.0
2008-05-30 12:05:00,126.81,126.86,126.77,126.86,1600.0,126.81,126.86,126.77,126.86,1600.0
2008-05-30 12:10:00,126.88,126.91,126.83,126.83,1900.0,126.88,126.91,126.83,126.83,1900.0
2008-05-30 12:15:00,126.84,126.91,126.74,126.75,2100.0,126.84,126.91,126.74,126.75,2100.0
2008-05-30 12:20:00,126.77,126.79,126.64,126.73,2400.0,126.77,126.79,126.64,126.73,2400.0
2008-05-30 12:25:00,126.76,126.78,126.64,126.78,700.0,126.76,126.78,126.64,126.78,700.0
2008-05-30 12:30:00,126.81,126.95,126.81,126.86,6700.0,126.81,126.95,126.81,126.86,6700.0
2008-05-30 12:35:00,126.86,126.92,126.74,126.77,2300.0,126.86,126.92,126.74,126.77,2300.0
2008-05-30 12:40:00,126.75,126.78,126.74,126.78,1100.0,126.75,126.78,126.74,126.78,1100.0
2008-05-30 12:45:00,126.73,126.78,126.67,126.67,3400.0,126.73,126.78,126.67,126.67,3400.0
2008-05-30 12:50:00,126.7,126.76,126.67,126.76,700.0,126.7,126.76,126.67,126.76,700.0
2008-05-30 12:55:00,126.78,126.9,126.77,126.89,1400.0,126.78,126.9,126.77,126.89,1400.0
2008-05-30 13:00:00,126.85,127.0,126.85,126.85,800.0,126.85,127.0,126.85,126.85,800.0
2008-05-30 13:05:00,126.85,126.93,126.85,126.85,1200.0,126.85,126.93,126.85,126.85,1200.0
2008-05-30 13:10:00,126.85,126.85,126.69,126.74,2500.0,126.85,126.85,126.69,126.74,2500.0
2008-05-30 13:15:00,126.73,126.73,126.65,126.65,1900.0,126.73,126.73,126.65,126.65,1900.0
2008-05-30 13:20:00,126.64,126.71,126.63,126.71,1800.0,126.64,126.71,126.63,126.71,1800.0
2008-05-30 13:25:00,126.71,126.86,126.71,126.86,2400.0,126.71,126.86,126.71,126.86,2400.0
2008-05-30 13:30:00,126.75,126.75,126.65,126.71,1800.0,126.75,126.75,126.65,126.71,1800.0
2008-05-30 13:35:00,126.71,126.77,126.67,126.77,1000.0,126.71,126.77,126.67,126.77,1000.0
2008-05-30 13:40:00,126.68,126.86,126.68,126.83,2300.0,126.68,126.86,126.68,126.83,2300.0
2008-05-30 13:45:00,126.83,126.86,126.75,126.79,4600.0,126.83,126.86,126.75,126.79,4600.0
2008-05-30 13:50:00,126.85,126.85,126.72,126.75,2500.0,126.85,126.85,126.72,126.75,2500.0
2008-05-30 13:55:00,126.68,126.77,126.68,126.77,1200.0,126.68,126.77,126.68,126.77,1200.0
2008-05-30 14:00:00,126.77,126.78,126.63,126.71,6500.0,126.77,126.78,126.63,126.71,6500.0
2008-05-30 14:05:00,126.64,126.75,126.63,126.72,1600.0,126.64,126.75,126.63,126.72,1600.0
2008-05-30 14:10:00,126.73,126.89,126.7,126.89,2400.0,126.73,126.89,126.7,126.89,2400.0
2008-05-30 14:15:00,126.83,126.88,126.83,126.88,1000.0,126.83,126.88,126.83,126.88,1000.0
2008-05-30 14:20:00,126.85,126.93,126.82,126.93,1800.0,126.85,126.93,126.82,126.93,1800.0
2008-05-30 14:25:00,126.88,127.0,126.88,127.0,1400.0,126.88,127.0,126.88,127.0,1400.0
2008-05-30 14:30:00,127.01,127.1,126.94,127.01,11600.0,127.01,127.1,126.94,127.01,11600.0
2008-05-30 14:35:00,127.01,127.11,127.01,127.04,2000.0,127.01,127.11,127.01,127.04,2000.0
2008-05-30 14:40:00,127.07,127.17,127.04,127.15,5900.0,127.07,127.17,127.04,127.15,5900.0
2008-05-30 14:45:00,127.15,127.24,127.15,127.2,3200.0,127.15,127.24,127.15,127.2,3200.0
2008-05-30 14:50:00,127.24,127.24,127.0,127.1,3600.0,127.24,127.24,127.0,127.1,3600.0
2008-05-30 14:55:00,127.1,127.11,127.03,127.04,2800.0,127.1,127.11,127.03,127.04,2800.0
2008-05-30 15:00:00,127.1,127.35,127.08,127.35,7400.0,127.1,127.35,127.08,127.35,7400.0
2008-05-30 15:05:00,127.35,127.35,127.21,127.3,4100.0,127.35,127.35,127.21,127.3,4100.0
2008-05-30 15:10:00,127.25,127.25,127.15,127.22,4200.0,127.25,127.25,127.15,127.22,4200.0
2008-05-30 15:15:00,127.22,127.26,126.89,127.0,6900.0,127.22,127.26,126.89,127.0,6900.0
2008-05-30 15:20:00,127.0,127.09,126.99,127.09,3400.0,127.0,127.09,126.99,127.09,3400.0
2008-05-30 15:25:00,127.07,127.21,127.07,127.21,2200.0,127.07,127.21,127.07,127.21,2200.0
2008-05-30 15:30:00,127.21,127.23,127.05,127.06,8000.0,127.21,127.23,127.05,127.06,8000.0
2008-05-30 15:35:00,127.02,127.03,126.71,126.84,7300.0,127.02,127.03,126.71,126.84,7300.0
2008-05-30 15:40:00,126.79,126.85,126.72,126.74,4500.0,126.79,126.85,126.72,126.74,4500.0
2008-05-30 15:45:00,126.76,127.1,126.73,127.0,5000.0,126.76,127.1,126.73,127.0,5000.0
2008-05-30 15:50:00,127.07,127.16,127.02,127.1,6900.0,127.07,127.16,127.02,127.1,6900.0
2008-05-30 15:55:00,127.02,127.02,126.68,126.69,19800.0,127.02,127.02,126.68,126.69,19800.0
2008-06-02 09:30:00,126.25,126.71,126.25,126.58,5600.0,126.25,126.71,126.25,126.58,5600.0
2008-06-02 09:35:00,126.6,127.0,126.5,126.56,8100.0,126.6,127.0,126.5,126.56,8100.0
2008-06-02 09:40:00,126.56,127.12,126.5,127.0,6300.0,126.56,127.12,126.5,127.0,6300.0
2008-06-02 09:45:00,126.99,127.23,126.7,127.14,9800.0,126.99,127.23,126.7,127.14,9800.0
2008-06-02 09:50:00,127.18,127.18,126.74,126.81,9000.0,127.18,127.18,126.74,126.81,9000.0
2008-06-02 09:55:00,126.83,127.15,126.81,126.92,7200.0,126.83,127.15,126.81,126.92,7200.0
2008-06-02 10:00:00,126.96,127.5,126.96,127.0,29700.0,126.96,127.5,126.96,127.0,29700.0
2008-06-02 10:05:00,127.0,127.14,126.7,126.78,10800.0,127.0,127.14,126.7,126.78,10800.0
2008-06-02 10:10:00,126.78,126.9,126.2,126.2,12200.0,126.78,126.9,126.2,126.2,12200.0
2008-06-02 10:15:00,126.33,126.5,126.14,126.14,8000.0,126.33,126.5,126.14,126.14,8000.0
2008-06-02 10:20:00,126.11,126.39,125.92,125.92,15400.0,126.11,126.39,125.92,125.92,15400.0
2008-06-02 10:25:00,125.97,126.16,125.89,126.1,11000.0,125.97,126.16,125.89,126.1,11000.0
2008-06-02 10:30:00,126.1,126.66,126.02,126.56,27900.0,126.1,126.66,126.02,126.56,27900.0
2008-06-02 10:35:00,126.52,126.58,126.44,126.51,4600.0,126.52,126.58,126.44,126.51,4600.0
2008-06-02 10:40:00,126.5,126.89,126.5,126.82,7600.0,126.5,126.89,126.5,126.82,7600.0
2008-06-02 10:45:00,126.86,126.89,126.82,126.89,3600.0,126.86,126.89,126.82,126.89,3600.0
2008-06-02 10:50:00,126.89,126.89,126.68,126.85,5100.0,126.89,126.89,126.68,126.85,5100.0
2008-06-02 10:55:00,126.85,126.85,126.56,126.56,5500.0,126.85,126.85,126.56,126.56,5500.0
2008-06-02 11:00:00,126.55,126.74,126.55,126.67,3000.0,126.55,126.74,126.55,126.67,3000.0
2008-06-02 11:05:00,126.71,126.75,126.49,126.71,7600.0,126.71,126.75,126.49,126.71,7600.0
2008-06-02 11:10:00,126.67,126.76,126.37,126.54,7000.0,126.67,126.76,126.37,126.54,7000.0
2008-06-02 11:15:00,126.54,126.76,126.54,126.56,2900.0,126.54,126.76,126.54,126.56,2900.0
2008-06-02 11:20:00,126.65,126.69,126.51,126.58,4100.0,126.65,126.69,126.51,126.58,4100.0
2008-06-02 11:25:00,126.63,126.75,126.51,126.64,7600.0,126.63,126.75,126.51,126.64,7600.0
2008-06-02 11:30:00,126.56,126.96,126.54,126.86,4200.0,126.56,126.96,126.54,126.86,4200.0
2008-06-02 11:35:00,126.86,127.04,126.79,126.95,9800.0,126.86,127.04,126.79,126.95,9800.0
2008-06-02 11:40:00,126.93,127.16,126.88,127.07,10300.0,126.93,127.16,126.88,127.07,10300.0
2008-06-02 11:45:00,127.02,127.15,126.82,126.98,11300.0,127.02,127.15,126.82,126.98,11300.0
2008-06-02 11:50:00,126.98,127.08,126.91,126.95,10800.0,126.98,127.08,126.91,126.95,10800.0
2008-06-02 11:55:00,126.98,127.13,126.83,126.83,15100.0,126.98,127.13,126.83,126.83,15100.0
2008-06-02 12:00:00,126.77,126.9,126.67,126.79,8900.0,126.77,126.9,126.67,126.79,8900.0
2008-06-02 12:05:00,126.86,126.88,126.68,126.79,3900.0,126.86,126.88,126.68,126.79,3900.0
2008-06-02 12:10:00,126.75,126.94,126.67,126.67,7500.0,126.75,126.94,126.67,126.67,7500.0
2008-06-02 12:15:00,126.66,126.88,126.66,126.7,5200.0,126.66,126.88,126.66,126.7,5200.0
2008-06-02 12:20:00,126.74,126.81,126.67,126.73,2000.0,126.74,126.81,126.67,126.73,2000.0
2008-06-02 12:25:00,126.8,126.84,126.67,126.72,4500.0,126.8,126.84,126.67,126.72,4500.0
2008-06-02 12:30:00,126.72,126.87,126.51,126.57,6500.0,126.72,126.87,126.51,126.57,6500.0
2008-06-02 12:35:00,126.56,126.56,125.9,126.13,9000.0,126.56,126.56,125.9,126.13,9000.0
2008-06-02 12:40:00,126.14,126.15,125.87,126.15,3900.0,126.14,126.15,125.87,126.15,3900.0
2008-06-02 12:45:00,126.09,126.09,125.91,126.03,3000.0,126.09,126.09,125.91,126.03,3000.0
2008-06-02 12:50:00,126.06,126.32,126.03,126.23,6600.0,126.06,126.32,126.03,126.23,6600.0
2008-06-02 12:55:00,126.32,126.41,126.22,126.25,6200.0,126.32,126.41,126.22,126.25,6200.0
2008-06-02 13:00:00,126.27,126.71,126.19,126.71,11800.0,126.27,126.71,126.19,126.71,11800.0
2008-06-02 13:05:00,126.63,126.7,126.32,126.53,3000.0,126.63,126.7,126.32,126.53,3000.0
2008-06-02 13:10:00,126.55,126.56,126.43,126.47,1300.0,126.55,126.56,126.43,126.47,1300.0
2008-06-02 13:15:00,126.48,126.56,126.42,126.48,2200.0,126.48,126.56,126.42,126.48,2200.0
2008-06-02 13:20:00,126.43,126.56,126.42,126.56,2500.0,126.43,126.56,126.42,126.56,2500.0
2008-06-02 13:25:00,126.66,126.66,126.53,126.66,2900.0,126.66,126.66,126.53,126.66,2900.0
2008-06-02 13:30:00,126.57,126.66,126.57,126.57,1700.0,126.57,126.66,126.57,126.57,1700.0
2008-06-02 13:35:00,126.61,126.76,126.55,126.67,4000.0,126.61,126.76,126.55,126.67,4000.0
2008-06-02 13:40:00,126.65,126.74,126.61,126.61,2300.0,126.65,126.74,126.61,126.61,2300.0
2008-06-02 13:45:00,126.68,126.76,126.57,126.7,2900.0,126.68,126.76,126.57,126.7,2900.0
2008-06-02 13:50:00,126.64,126.68,126.6,126.6,1000.0,126.64,126.68,126.6,126.6,1000.0
2008-06-02 13:55:00,126.65,126.8,126.59,126.8,2900.0,126.65,126.8,126.59,126.8,2900.0
2008-06-02 14:00:00,126.84,126.98,126.83,126.9,4700.0,126.84,126.98,126.83,126.9,4700.0
2008-06-02 14:05:00,126.98,127.2,126.98,127.14,4800.0,126.98,127.2,126.98,127.14,4800.0
2008-06-02 14:10:00,127.13,127.3,127.01,127.15,7400.0,127.13,127.3,127.01,127.15,7400.0
2008-06-02 14:15:00,127.21,127.28,127.12,127.21,2700.0,127.21,127.28,127.12,127.21,2700.0
2008-06-02 14:20:00,127.21,127.28,127.06,127.07,5400.0,127.21,127.28,127.06,127.07,5400.0
2008-06-02 14:25:00,127.06,127.31,127.0,127.3,5400.0,127.06,127.31,127.0,127.3,5400.0
2008-06-02 14:30:00,127.29,127.29,126.88,126.88,6200.0,127.29,127.29,126.88,126.88,6200.0
2008-06-02 14:35:00,126.96,127.27,126.96,127.06,4600.0,126.96,127.27,126.96,127.06,4600.0
2008-06-02 14:40:00,127.1,127.18,127.04,127.13,3900.0,127.1,127.18,127.04,127.13,3900.0
2008-06-02 14:45:00,127.15,127.34,127.15,127.31,3100.0,127.15,127.34,127.15,127.31,3100.0
2008-06-02 14:50:00,127.31,127.44,127.22,127.22,5200.0,127.31,127.44,127.22,127.22,5200.0
2008-06-02 14:55:00,127.28,127.32,127.0,127.0,8900.0,127.28,127.32,127.0,127.0,8900.0
2008-06-02 15:00:00,126.99,127.09,126.88,126.96,11000.0,126.99,127.09,126.88,126.96,11000.0
2008-06-02 15:05:00,126.98,126.98,126.76,126.76,4700.0,126.98,126.98,126.76,126.76,4700.0
2008-06-02 15:10:00,126.78,126.87,126.64,126.74,12300.0,126.78,126.87,126.64,126.74,12300.0
2008-06-02 15:15:00,126.68,126.92,126.68,126.89,9300.0,126.68,126.92,126.68,126.89,9300.0
2008-06-02 15:20:00,126.92,126.95,126.81,126.83,4400.0,126.92,126.95,126.81,126.83,4400.0
2008-06-02 15:25:00,126.86,127.47,126.86,127.47,7200.0,126.86,127.47,126.86,127.47,7200.0
2008-06-02 15:30:00,127.44,127.51,127.4,127.48,8200.0,127.44,127.51,127.4,127.48,8200.0
2008-06-02 15:35:00,127.46,127.54,127.44,127.44,8400.0,127.46,127.54,127.44,127.44,8400.0
2008-06-02 15:40:00,127.47,127.51,127.31,127.47,10100.0,127.47,127.51,127.31,127.47,10100.0
2008-06-02 15:45:00,127.48,127.59,127.38,127.46,11600.0,127.48,127.59,127.38,127.46,11600.0
2008-06-02 15:50:00,127.41,127.49,127.36,127.43,11900.0,127.41,127.49,127.36,127.43,11900.0
2008-06-02 15:55:00,127.43,127.81,127.36,127.4,42700.0,127.43,127.81,127.36,127.4,42700.0
2008-06-03 09:30:00,128.19,128.19,127.39,127.99,25600.0,128.19,128.19,127.39,127.99,25600.0
2008-06-03 09:35:00,127.98,128.19,127.69,127.69,20200.0,127.98,128.19,127.69,127.69,20200.0
2008-06-03 09:40:00,127.63,128.0,127.52,127.77,15200.0,127.63,128.0,127.52,127.77,15200.0
2008-06-03 09:45:00,127.76,127.99,127.57,127.65,10000.0,127.76,127.99,127.57,127.65,10000.0
2008-06-03 09:50:00,127.54,127.54,126.98,127.09,4500.0,127.54,127.54,126.98,127.09,4500.0
2008-06-03 09:55:00,126.97,127.07,126.74,126.96,12000.0,126.97,127.07,126.74,126.96,12000.0
2008-06-03 10:00:00,126.96,127.53,126.93,127.41,20900.0,126.96,127.53,126.93,127.41,20900.0
2008-06-03 10:05:00,127.44,127.47,127.31,127.42,6700.0,127.44,127.47,127.31,127.42,6700.0
2008-06-03 10:10:00,127.45,127.5,127.25,127.38,6100.0,127.45,127.5,127.25,127.38,6100.0
2008-06-03 10:15:00,127.47,127.47,127.11,127.37,6900.0,127.47,127.47,127.11,127.37,6900.0
2008-06-03 10:20:00,127.22,127.29,126.86,126.92,13800.0,127.22,127.29,126.86,126.92,13800.0
2008-06-03 10:25:00,126.88,126.9,126.67,126.7,8300.0,126.88,126.9,126.67,126.7,8300.0
2008-06-03 10:30:00,126.77,126.88,126.76,126.88,3900.0,126.77,126.88,126.76,126.88,3900.0
2008-06-03 10:35:00,126.88,127.0,126.88,127.0,5800.0,126.88,127.0,126.88,127.0,5800.0
2008-06-03 10:40:00,126.94,127.1,126.75,126.75,14000.0,126.94,127.1,126.75,126.75,14000.0
2008-06-03 10:45:00,126.69,126.9,126.68,126.73,2900.0,126.69,126.9,126.68,126.73,2900.0
2008-06-03 10:50:00,126.76,126.86,126.74,126.86,3200.0,126.76,126.86,126.74,126.86,3200.0
2008-06-03 10:55:00,126.79,127.08,126.79,126.93,5300.0,126.79,127.08,126.79,126.93,5300.0
2008-06-03 11:00:00,126.93,127.06,126.93,127.02,3200.0,126.93,127.06,126.93,127.02,3200.0
2008-06-03 11:05:00,126.99,127.07,126.87,126.9,2500.0,126.99,127.07,126.87,126.9,2500.0
2008-06-03 11:10:00,126.88,126.97,126.79,126.94,5800.0,126.88,126.97,126.79,126.94,5800.0
2008-06-03 11:15:00,126.95,127.07,126.88,126.98,9500.0,126.95,127.07,126.88,126.98,9500.0
2008-06-03 11:20:00,127.0,127.06,126.83,127.01,6100.0,127.0,127.06,126.83,127.01,6100.0
2008-06-03 11:25:00,126.97,127.06,126.91,127.01,5200.0,126.97,127.06,126.91,127.01,5200.0
2008-06-03 11:30:00,127.0,127.1,126.95,127.08,5500.0,127.0,127.1,126.95,127.08,5500.0
2008-06-03 11:35:00,127.04,127.13,126.94,127.05,12300.0,127.04,127.13,126.94,127.05,12300.0
2008-06-03 11:40:00,127.05,127.09,126.87,126.93,11600.0,127.05,127.09,126.87,126.93,11600.0
2008-06-03 11:45:00,126.94,126.96,126.88,126.89,2300.0,126.94,126.96,126.88,126.89,2300.0
2008-06-03 11:50:00,126.89,127.01,126.89,126.99,6600.0,126.89,127.01,126.89,126.99,6600.0
2008-06-03 11:55:00,126.96,127.02,126.93,126.96,1800.0,126.96,127.02,126.93,126.96,1800.0
2008-06-03 12:00:00,127.0,127.07,126.95,127.02,3400.0,127.0,127.07,126.95,127.02,3400.0
2008-06-03 12:05:00,127.02,127.03,126.88,126.88,3600.0,127.02,127.03,126.88,126.88,3600.0
2008-06-03 12:10:00,126.95,126.98,126.85,126.93,2700.0,126.95,126.98,126.85,126.93,2700.0
2008-06-03 12:15:00,126.94,127.0,126.87,126.99,1600.0,126.94,127.0,126.87,126.99,1600.0
2008-06-03 12:20:00,126.9,126.98,126.85,126.9,2400.0,126.9,126.98,126.85,126.9,2400.0
2008-06-03 12:25:00,126.94,126.97,126.86,126.88,2900.0,126.94,126.97,126.86,126.88,2900.0
2008-06-03 12:30:00,126.88,127.04,126.86,127.0,2000.0,126.88,127.04,126.86,127.0,2000.0
2008-06-03 12:35:00,127.04,127.06,126.88,126.92,2900.0,127.04,127.06,126.88,126.92,2900.0
2008-06-03 12:40:00,126.87,126.97,126.86,126.9,800.0,126.87,126.97,126.86,126.9,800.0
2008-06-03 12:45:00,126.9,126.99,126.84,126.9,2200.0,126.9,126.99,126.84,126.9,2200.0
2008-06-03 12:50:00,126.9,126.92,126.77,126.77,2000.0,126.9,126.92,126.77,126.77,2000.0
2008-06-03 12:55:00,126.8,126.8,126.58,126.58,4100.0,126.8,126.8,126.58,126.58,4100.0
2008-06-03 13:00:00,126.66,126.8,126.66,126.75,2200.0,126.66,126.8,126.66,126.75,2200.0
2008-06-03 13:05:00,126.75,126.9,126.71,126.81,3100.0,126.75,126.9,126.71,126.81,3100.0
2008-06-03 13:10:00,126.81,126.94,126.81,126.94,3200.0,126.81,126.94,126.81,126.94,3200.0
2008-06-03 13:15:00,126.91,126.96,126.75,126.95,4000.0,126.91,126.96,126.75,126.95,4000.0
2008-06-03 13:20:00,126.96,127.0,126.82,126.86,7100.0,126.96,127.0,126.82,126.86,7100.0
2008-06-03 13:25:00,126.91,126.91,126.57,126.57,2500.0,126.91,126.91,126.57,126.57,2500.0
2008-06-03 13:30:00,126.53,126.56,126.06,126.19,15700.0,126.53,126.56,126.06,126.19,15700.0
2008-06-03 13:35:00,126.22,126.4,126.22,126.32,8000.0,126.22,126.4,126.22,126.32,8000.0
2008-06-03 13:40:00,126.33,126.38,126.2,126.26,8300.0,126.33,126.38,126.2,126.26,8300.0
2008-06-03 13:45:00,126.24,126.43,126.24,126.25,5500.0,126.24,126.43,126.24,126.25,5500.0
2008-06-03 13:50:00,126.26,126.39,125.97,126.31,8200.0,126.26,126.39,125.97,126.31,8200.0
2008-06-03 13:55:00,126.26,126.3,126.06,126.27,5600.0,126.26,126.3,126.06,126.27,5600.0
2008-06-03 14:00:00,126.17,126.19,126.1,126.15,3100.0,126.17,126.19,126.1,126.15,3100.0
2008-06-03 14:05:00,126.1,126.1,125.81,126.08,7200.0,126.1,126.1,125.81,126.08,7200.0
2008-06-03 14:10:00,126.01,126.1,125.89,126.02,3600.0,126.01,126.1,125.89,126.02,3600.0
2008-06-03 14:15:00,125.9,126.02,125.81,125.87,7100.0,125.9,126.02,125.81,125.87,7100.0
2008-06-03 14:20:00,125.87,126.0,125.76,125.95,13200.0,125.87,126.0,125.76,125.95,13200.0
2008-06-03 14:25:00,125.88,126.03,125.75,126.03,5700.0,125.88,126.03,125.75,126.03,5700.0
2008-06-03 14:30:00,125.99,126.16,125.87,126.03,9800.0,125.99,126.16,125.87,126.03,9800.0
2008-06-03 14:35:00,126.0,126.27,125.96,126.11,12600.0,126.0,126.27,125.96,126.11,12600.0
2008-06-03 14:40:00,126.06,126.4,126.0,126.32,17700.0,126.06,126.4,126.0,126.32,17700.0
2008-06-03 14:45:00,126.4,126.61,126.32,126.6,9600.0,126.4,126.61,126.32,126.6,9600.0
2008-06-03 14:50:00,126.63,126.72,126.59,126.68,7000.0,126.63,126.72,126.59,126.68,7000.0
2008-06-03 14:55:00,126.68,126.81,126.59,126.81,8500.0,126.68,126.81,126.59,126.81,8500.0
2008-06-03 15:00:00,126.86,127.15,126.62,126.95,29800.0,126.86,127.15,126.62,126.95,29800.0
2008-06-03 15:05:00,126.96,127.15,126.7,127.15,20600.0,126.96,127.15,126.7,127.15,20600.0
2008-06-03 15:10:00,127.09,127.09,126.78,126.81,12700.0,127.09,127.09,126.78,126.81,12700.0
2008-06-03 15:15:00,126.87,127.01,126.83,127.01,10900.0,126.87,127.01,126.83,127.01,10900.0
2008-06-03 15:20:00,127.0,127.0,126.75,126.88,7700.0,127.0,127.0,126.75,126.88,7700.0
2008-06-03 15:25:00,126.83,127.13,126.8,127.13,17300.0,126.83,127.13,126.8,127.13,17300.0
2008-06-03 15:30:00,127.09,127.46,126.89,127.26,26200.0,127.09,127.46,126.89,127.26,26200.0
2008-06-03 15:35:00,127.29,127.3,127.06,127.2,14700.0,127.29,127.3,127.06,127.2,14700.0
2008-06-03 15:40:00,127.25,127.4,127.06,127.18,27600.0,127.25,127.4,127.06,127.18,27600.0
2008-06-03 15:45:00,127.18,127.3,127.0,127.18,25100.0,127.18,127.3,127.0,127.18,25100.0
2008-06-03 15:50:00,127.17,127.36,127.0,127.2,26600.0,127.17,127.36,127.0,127.2,26600.0
2008-06-03 15:55:00,127.23,127.3,127.1,127.1,22500.0,127.23,127.3,127.1,127.1,22500.0
2008-06-04 09:30:00,127.27,127.46,126.86,126.91,3600.0,127.27,127.46,126.86,126.91,3600.0
2008-06-04 09:35:00,126.79,126.79,125.89,125.89,8300.0,126.79,126.79,125.89,125.89,8300.0
2008-06-04 09:40:00,126.01,127.08,125.89,127.08,6600.0,126.01,127.08,125.89,127.08,6600.0
2008-06-04 09:45:00,127.0,127.09,126.8,127.09,5400.0,127.0,127.09,126.8,127.09,5400.0
2008-06-04 09:50:00,126.99,126.99,126.13,126.13,4600.0,126.99,126.99,126.13,126.13,4600.0
2008-06-04 09:55:00,126.13,126.38,125.92,126.04,5900.0,126.13,126.38,125.92,126.04,5900.0
2008-06-04 10:00:00,126.01,126.25,125.57,126.15,15800.0,126.01,126.25,125.57,126.15,15800.0
2008-06-04 10:05:00,126.06,126.42,125.92,126.42,13400.0,126.06,126.42,125.92,126.42,13400.0
2008-06-04 10:10:00,126.47,126.49,126.12,126.17,11700.0,126.47,126.49,126.12,126.17,11700.0
2008-06-04 10:15:00,126.14,126.24,125.92,126.1,9000.0,126.14,126.24,125.92,126.1,9000.0
2008-06-04 10:20:00,126.1,126.28,126.1,126.2,5800.0,126.1,126.28,126.1,126.2,5800.0
2008-06-04 10:25:00,126.29,126.81,126.23,126.65,9600.0,126.29,126.81,126.23,126.65,9600.0
2008-06-04 10:30:00,126.62,126.72,126.47,126.6,6400.0,126.62,126.72,126.47,126.6,6400.0
2008-06-04 10:35:00,126.49,126.85,126.11,126.57,29500.0,126.49,126.85,126.11,126.57,29500.0
2008-06-04 10:40:00,126.61,126.77,126.3,126.56,9400.0,126.61,126.77,126.3,126.56,9400.0
2008-06-04 10:45:00,126.57,126.63,126.48,126.48,3800.0,126.57,126.63,126.48,126.48,3800.0
2008-06-04 10:50:00,126.48,126.9,126.48,126.88,3800.0,126.48,126.9,126.48,126.88,3800.0
2008-06-04 10:55:00,126.86,127.22,126.84,127.16,5700.0,126.86,127.22,126.84,127.16,5700.0
2008-06-04 11:00:00,127.19,127.22,127.03,127.07,4700.0,127.19,127.22,127.03,127.07,4700.0
2008-06-04 11:05:00,127.11,127.3,127.11,127.28,2500.0,127.11,127.3,127.11,127.28,2500.0
2008-06-04 11:10:00,127.3,127.32,127.21,127.27,3500.0,127.3,127.32,127.21,127.27,3500.0
2008-06-04 11:15:00,127.26,127.29,127.13,127.24,3600.0,127.26,127.29,127.13,127.24,3600.0
2008-06-04 11:20:00,127.26,127.27,127.09,127.21,5900.0,127.26,127.27,127.09,127.21,5900.0
2008-06-04 11:25:00,127.21,127.26,127.16,127.19,1300.0,127.21,127.26,127.16,127.19,1300.0
2008-06-04 11:30:00,127.25,127.25,127.03,127.03,3100.0,127.25,127.25,127.03,127.03,3100.0
2008-06-04 11:35:00,127.12,127.14,126.94,126.99,4300.0,127.12,127.14,126.94,126.99,4300.0
2008-06-04 11:40:00,126.95,127.03,126.68,126.68,5400.0,126.95,127.03,126.68,126.68,5400.0
2008-06-04 11:45:00,126.59,126.68,126.53,126.57,4900.0,126.59,126.68,126.53,126.57,4900.0
2008-06-04 11:50:00,126.59,126.77,126.59,126.71,4700.0,126.59,126.77,126.59,126.71,4700.0
2008-06-04 11:55:00,126.72,126.87,126.72,126.76,5500.0,126.72,126.87,126.72,126.76,5500.0
2008-06-04 12:00:00,126.76,126.76,126.41,126.46,2700.0,126.76,126.76,126.41,126.46,2700.0
2008-06-04 12:05:00,126.47,126.47,126.3,126.45,4900.0,126.47,126.47,126.3,126.45,4900.0
2008-06-04 12:10:00,126.49,126.49,126.32,126.47,6200.0,126.49,126.49,126.32,126.47,6200.0
2008-06-04 12:15:00,126.47,126.72,126.43,126.72,4500.0,126.47,126.72,126.43,126.72,4500.0
2008-06-04 12:20:00,126.72,126.86,126.72,126.79,3400.0,126.72,126.86,126.72,126.79,3400.0
2008-06-04 12:25:00,126.74,126.75,126.64,126.64,4600.0,126.74,126.75,126.64,126.64,4600.0
2008-06-04 12:30:00,126.65,126.87,126.65,126.81,1000.0,126.65,126.87,126.65,126.81,1000.0
2008-06-04 12:35:00,126.83,126.88,126.56,126.73,6000.0,126.83,126.88,126.56,126.73,6000.0
2008-06-04 12:40:00,126.71,126.78,126.53,126.56,2600.0,126.71,126.78,126.53,126.56,2600.0
2008-06-04 12:45:00,126.57,126.81,126.53,126.53,6600.0,126.57,126.81,126.53,126.53,6600.0
2008-06-04 12:50:00,126.53,126.68,126.37,126.37,7400.0,126.53,126.68,126.37,126.37,7400.0
2008-06-04 12:55:00,126.33,126.33,126.12,126.15,7600.0,126.33,126.33,126.12,126.15,7600.0
2008-06-04 13:00:00,126.19,126.3,126.08,126.1,4400.0,126.19,126.3,126.08,126.1,4400.0
2008-06-04 13:05:00,126.14,126.16,125.88,125.99,23800.0,126.14,126.16,125.88,125.99,23800.0
2008-06-04 13:10:00,125.99,126.01,125.87,125.96,15500.0,125.99,126.01,125.87,125.96,15500.0
2008-06-04 13:15:00,126.04,126.2,125.98,126.2,11000.0,126.04,126.2,125.98,126.2,11000.0
2008-06-04 13:20:00,126.2,126.45,126.2,126.4,9300.0,126.2,126.45,126.2,126.4,9300.0
2008-06-04 13:25:00,126.3,126.61,126.29,126.29,9500.0,126.3,126.61,126.29,126.29,9500.0
2008-06-04 13:30:00,126.3,126.3,126.11,126.12,4200.0,126.3,126.3,126.11,126.12,4200.0
2008-06-04 13:35:00,126.18,126.2,126.05,126.1,3100.0,126.18,126.2,126.05,126.1,3100.0
2008-06-04 13:40:00,126.08,126.3,126.04,126.17,5800.0,126.08,126.3,126.04,126.17,5800.0
2008-06-04 13:45:00,126.25,126.29,126.15,126.21,2800.0,126.25,126.29,126.15,126.21,2800.0
2008-06-04 13:50:00,126.21,126.44,126.18,126.19,8800.0,126.21,126.44,126.18,126.19,8800.0
2008-06-04 13:55:00,126.25,126.38,126.19,126.29,3300.0,126.25,126.38,126.19,126.29,3300.0
2008-06-04 14:00:00,126.29,126.32,126.15,126.27,5600.0,126.29,126.32,126.15,126.27,5600.0
2008-06-04 14:05:00,126.26,126.26,126.07,126.12,8600.0,126.26,126.26,126.07,126.12,8600.0
2008-06-04 14:10:00,126.01,126.12,125.76,125.77,7000.0,126.01,126.12,125.76,125.77,7000.0
2008-06-04 14:15:00,125.76,125.79,125.5,125.5,6900.0,125.76,125.79,125.5,125.5,6900.0
2008-06-04 14:20:00,125.5,125.57,125.34,125.57,5000.0,125.5,125.57,125.34,125.57,5000.0
2008-06-04 14:25:00,125.58,125.65,125.44,125.46,12400.0,125.58,125.65,125.44,125.46,12400.0
2008-06-04 14:30:00,125.56,125.73,125.42,125.7,10300.0,125.56,125.73,125.42,125.7,10300.0
2008-06-04 14:35:00,125.65,125.85,125.65,125.85,8600.0,125.65,125.85,125.65,125.85,8600.0
2008-06-04 14:40:00,125.86,125.93,125.69,125.81,5600.0,125.86,125.93,125.69,125.81,5600.0
2008-06-04 14:45:00,125.78,125.78,125.17,125.3,11500.0,125.78,125.78,125.17,125.3,11500.0
2008-06-04 14:50:00,125.27,125.44,125.1,125.19,11500.0,125.27,125.44,125.1,125.19,11500.0
2008-06-04 14:55:00,125.15,125.15,124.83,124.86,15500.0,125.15,125.15,124.83,124.86,15500.0
2008-06-04 15:00:00,124.88,125.08,124.81,124.99,26800.0,124.88,125.08,124.81,124.99,26800.0
2008-06-04 15:05:00,124.93,125.14,124.81,124.94,34800.0,124.93,125.14,124.81,124.94,34800.0
2008-06-04 15:10:00,124.9,125.1,124.65,124.74,24600.0,124.9,125.1,124.65,124.74,24600.0
2008-06-04 15:15:00,124.79,125.54,124.73,125.19,22300.0,124.79,125.54,124.73,125.19,22300.0
2008-06-04 15:20:00,125.24,125.6,125.17,125.48,15800.0,125.24,125.6,125.17,125.48,15800.0
2008-06-04 15:25:00,125.53,125.73,125.21,125.35,21800.0,125.53,125.73,125.21,125.35,21800.0
2008-06-04 15:30:00,125.33,125.56,125.28,125.48,17800.0,125.33,125.56,125.28,125.48,17800.0
2008-06-04 15:35:00,125.48,125.51,125.34,125.4,6800.0,125.48,125.51,125.34,125.4,6800.0
2008-06-04 15:40:00,125.39,125.45,125.22,125.27,16000.0,125.39,125.45,125.22,125.27,16000.0
2008-06-04 15:45:00,125.27,125.86,125.23,125.72,20600.0,125.27,125.86,125.23,125.72,20600.0
2008-06-04 15:50:00,125.8,125.85,125.54,125.67,16200.0,125.8,125.85,125.54,125.67,16200.0
2008-06-04 15:55:00,125.67,125.67,125.52,125.65,17000.0,125.67,125.67,125.52,125.65,17000.0
2008-06-05 09:30:00,127.51,127.56,127.0,127.0,22400.0,127.51,127.56,127.0,127.0,22400.0
2008-06-05 09:35:00,127.0,127.08,126.69,126.85,6000.0,127.0,127.08,126.69,126.85,6000.0
2008-06-05 09:40:00,126.81,127.36,126.81,127.32,5000.0,126.81,127.36,126.81,127.32,5000.0
2008-06-05 09:45:00,127.32,127.65,127.31,127.62,7300.0,127.32,127.65,127.31,127.62,7300.0
2008-06-05 09:50:00,127.67,127.9,127.52,127.68,8000.0,127.67,127.9,127.52,127.68,8000.0
2008-06-05 09:55:00,127.61,127.61,127.04,127.04,5500.0,127.61,127.61,127.04,127.04,5500.0
2008-06-05 10:00:00,127.03,127.08,126.64,126.64,8400.0,127.03,127.08,126.64,126.64,8400.0
2008-06-05 10:05:00,126.71,127.08,126.63,126.84,11400.0,126.71,127.08,126.63,126.84,11400.0
2008-06-05 10:10:00,126.84,126.92,126.6,126.65,5500.0,126.84,126.92,126.6,126.65,5500.0
2008-06-05 10:15:00,126.65,126.69,126.54,126.55,14900.0,126.65,126.69,126.54,126.55,14900.0
2008-06-05 10:20:00,126.59,126.67,126.54,126.55,7300.0,126.59,126.67,126.54,126.55,7300.0
2008-06-05 10:25:00,126.55,126.92,126.55,126.78,9400.0,126.55,126.92,126.55,126.78,9400.0
2008-06-05 10:30:00,126.76,127.15,126.73,127.15,9800.0,126.76,127.15,126.73,127.15,9800.0
2008-06-05 10:35:00,127.2,127.33,127.1,127.26,4500.0,127.2,127.33,127.1,127.26,4500.0
2008-06-05 10:40:00,127.28,127.49,127.25,127.49,3500.0,127.28,127.49,127.25,127.49,3500.0
2008-06-05 10:45:00,127.52,127.74,127.4,127.74,4600.0,127.52,127.74,127.4,127.74,4600.0
2008-06-05 10:50:00,127.76,127.87,127.4,127.44,12700.0,127.76,127.87,127.4,127.44,12700.0
2008-06-05 10:55:00,127.42,127.45,127.2,127.33,5900.0,127.42,127.45,127.2,127.33,5900.0
2008-06-05 11:00:00,127.3,127.3,127.07,127.12,3900.0,127.3,127.3,127.07,127.12,3900.0
2008-06-05 11:05:00,127.1,127.1,126.93,126.98,7700.0,127.1,127.1,126.93,126.98,7700.0
2008-06-05 11:10:00,126.99,127.05,126.94,126.95,2400.0,126.99,127.05,126.94,126.95,2400.0
2008-06-05 11:15:00,127.0,127.11,126.8,126.82,6800.0,127.0,127.11,126.8,126.82,6800.0
2008-06-05 11:20:00,126.86,126.89,126.58,126.58,7000.0,126.86,126.89,126.58,126.58,7000.0
2008-06-05 11:25:00,126.58,126.64,126.4,126.52,12000.0,126.58,126.64,126.4,126.52,12000.0
2008-06-05 11:30:00,126.49,126.52,126.31,126.31,6600.0,126.49,126.52,126.31,126.31,6600.0
2008-06-05 11:35:00,126.37,126.5,126.31,126.49,5600.0,126.37,126.5,126.31,126.49,5600.0
2008-06-05 11:40:00,126.48,126.48,126.25,126.3,12300.0,126.48,126.48,126.25,126.3,12300.0
2008-06-05 11:45:00,126.35,126.4,125.97,126.02,12500.0,126.35,126.4,125.97,126.02,12500.0
2008-06-05 11:50:00,126.0,126.21,126.0,126.2,3900.0,126.0,126.21,126.0,126.2,3900.0
2008-06-05 11:55:00,126.19,126.19,126.05,126.07,3100.0,126.19,126.19,126.05,126.07,3100.0
2008-06-05 12:00:00,126.0,126.31,125.96,126.17,7400.0,126.0,126.31,125.96,126.17,7400.0
2008-06-05 12:05:00,126.1,126.25,126.09,126.2,3600.0,126.1,126.25,126.09,126.2,3600.0
2008-06-05 12:10:00,126.23,126.25,126.13,126.2,6300.0,126.23,126.25,126.13,126.2,6300.0
2008-06-05 12:15:00,126.18,126.24,126.08,126.12,6700.0,126.18,126.24,126.08,126.12,6700.0
2008-06-05 12:20:00,126.11,126.16,126.01,126.12,6600.0,126.11,126.16,126.01,126.12,6600.0
2008-06-05 12:25:00,126.11,126.25,126.01,126.19,10900.0,126.11,126.25,126.01,126.19,10900.0
2008-06-05 12:30:00,126.25,126.45,126.24,126.44,7200.0,126.25,126.45,126.24,126.44,7200.0
2008-06-05 12:35:00,126.39,126.5,126.35,126.42,3200.0,126.39,126.5,126.35,126.42,3200.0
2008-06-05 12:40:00,126.47,126.5,126.43,126.44,5100.0,126.47,126.5,126.43,126.44,5100.0
2008-06-05 12:45:00,126.48,126.5,126.32,126.4,6200.0,126.48,126.5,126.32,126.4,6200.0
2008-06-05 12:50:00,126.4,126.4,126.21,126.25,3600.0,126.4,126.4,126.21,126.25,3600.0
2008-06-05 12:55:00,126.24,126.35,126.22,126.22,7000.0,126.24,126.35,126.22,126.22,7000.0
2008-06-05 13:00:00,126.3,126.3,126.16,126.24,10500.0,126.3,126.3,126.16,126.24,10500.0
2008-06-05 13:05:00,126.21,126.39,126.14,126.15,6500.0,126.21,126.39,126.14,126.15,6500.0
2008-06-05 13:10:00,126.25,126.34,126.09,126.15,4900.0,126.25,126.34,126.09,126.15,4900.0
2008-06-05 13:15:00,126.17,126.28,126.17,126.25,4700.0,126.17,126.28,126.17,126.25,4700.0
2008-06-05 13:20:00,126.25,126.27,126.1,126.18,2700.0,126.25,126.27,126.1,126.18,2700.0
2008-06-05 13:25:00,126.16,126.28,126.16,126.21,2300.0,126.16,126.28,126.16,126.21,2300.0
2008-06-05 13:30:00,126.21,126.35,126.18,126.34,3200.0,126.21,126.35,126.18,126.34,3200.0
2008-06-05 13:35:00,126.32,126.37,126.17,126.27,4000.0,126.32,126.37,126.17,126.27,4000.0
2008-06-05 13:40:00,126.23,126.44,126.15,126.44,3600.0,126.23,126.44,126.15,126.44,3600.0
2008-06-05 13:45:00,126.45,126.52,126.22,126.33,7700.0,126.45,126.52,126.22,126.33,7700.0
2008-06-05 13:50:00,126.42,126.42,126.2,126.2,4300.0,126.42,126.42,126.2,126.2,4300.0
2008-06-05 13:55:00,126.22,126.35,126.22,126.29,1500.0,126.22,126.35,126.22,126.29,1500.0
2008-06-05 14:00:00,126.28,126.34,125.95,125.96,5000.0,126.28,126.34,125.95,125.96,5000.0
2008-06-05 14:05:00,125.99,126.14,125.91,126.01,13100.0,125.99,126.14,125.91,126.01,13100.0
2008-06-05 14:10:00,125.97,126.16,125.94,126.03,6600.0,125.97,126.16,125.94,126.03,6600.0
2008-06-05 14:15:00,125.99,126.05,125.81,125.81,7500.0,125.99,126.05,125.81,125.81,7500.0
2008-06-05 14:20:00,125.8,125.8,125.3,125.37,18900.0,125.8,125.8,125.3,125.37,18900.0
2008-06-05 14:25:00,125.38,125.6,125.28,125.5,13100.0,125.38,125.6,125.28,125.5,13100.0
2008-06-05 14:30:00,125.44,125.55,125.17,125.28,10900.0,125.44,125.55,125.17,125.28,10900.0
2008-06-05 14:35:00,125.28,125.43,125.14,125.36,8400.0,125.28,125.43,125.14,125.36,8400.0
2008-06-05 14:40:00,125.34,125.4,125.23,125.4,5500.0,125.34,125.4,125.23,125.4,5500.0
2008-06-05 14:45:00,125.41,125.63,125.41,125.58,4000.0,125.41,125.63,125.41,125.58,4000.0
2008-06-05 14:50:00,125.57,125.72,125.44,125.72,6100.0,125.57,125.72,125.44,125.72,6100.0
2008-06-05 14:55:00,125.69,125.76,125.58,125.71,5000.0,125.69,125.76,125.58,125.71,5000.0
2008-06-05 15:00:00,125.74,125.82,125.65,125.77,29600.0,125.74,125.82,125.65,125.77,29600.0
2008-06-05 15:05:00,125.81,126.0,125.73,125.96,12400.0,125.81,126.0,125.73,125.96,12400.0
2008-06-05 15:10:00,125.96,126.17,125.83,126.15,15800.0,125.96,126.17,125.83,126.15,15800.0
2008-06-05 15:15:00,126.13,126.13,125.81,125.99,13900.0,126.13,126.13,125.81,125.99,13900.0
2008-06-05 15:20:00,125.94,126.13,125.94,126.06,11600.0,125.94,126.13,125.94,126.06,11600.0
2008-06-05 15:25:00,126.12,126.15,125.89,125.95,12300.0,126.12,126.15,125.89,125.95,12300.0
2008-06-05 15:30:00,125.94,126.07,125.87,126.04,11300.0,125.94,126.07,125.87,126.04,11300.0
2008-06-05 15:35:00,126.05,126.15,126.0,126.09,19500.0,126.05,126.15,126.0,126.09,19500.0
2008-06-05 15:40:00,126.08,126.15,125.86,125.94,14600.0,126.08,126.15,125.86,125.94,14600.0
2008-06-05 15:45:00,125.94,126.19,125.94,126.19,13900.0,125.94,126.19,125.94,126.19,13900.0
2008-06-05 15:50:00,126.19,126.32,126.12,126.17,19600.0,126.19,126.32,126.12,126.17,19600.0
2008-06-05 15:55:00,126.18,126.41,126.05,126.09,75400.0,126.18,126.41,126.05,126.09,75400.0
2008-06-06 09:30:00,124.79,125.1,124.59,125.07,7300.0,124.79,125.1,124.59,125.07,7300.0
2008-06-06 09:35:00,124.9,124.95,124.66,124.74,12200.0,124.9,124.95,124.66,124.74,12200.0
2008-06-06 09:40:00,124.74,124.82,124.0,124.11,14700.0,124.74,124.82,124.0,124.11,14700.0
2008-06-06 09:45:00,124.11,124.36,123.91,124.08,12000.0,124.11,124.36,123.91,124.08,12000.0
2008-06-06 09:50:00,124.09,124.1,123.77,123.99,12000.0,124.09,124.1,123.77,123.99,12000.0
2008-06-06 09:55:00,123.94,123.96,123.59,123.7,10700.0,123.94,123.96,123.59,123.7,10700.0
2008-06-06 10:00:00,123.67,123.78,123.3,123.3,7000.0,123.67,123.78,123.3,123.3,7000.0
2008-06-06 10:05:00,123.37,123.58,123.1,123.17,14100.0,123.37,123.58,123.1,123.17,14100.0
2008-06-06 10:10:00,123.18,123.5,123.07,123.47,18800.0,123.18,123.5,123.07,123.47,18800.0
2008-06-06 10:15:00,123.42,123.5,123.2,123.38,14400.0,123.42,123.5,123.2,123.38,14400.0
2008-06-06 10:20:00,123.39,123.56,123.36,123.5,11900.0,123.39,123.56,123.36,123.5,11900.0
2008-06-06 10:25:00,123.49,123.64,123.42,123.61,9600.0,123.49,123.64,123.42,123.61,9600.0
2008-06-06 10:30:00,123.69,123.69,123.36,123.61,8200.0,123.69,123.69,123.36,123.61,8200.0
2008-06-06 10:35:00,123.64,123.81,123.47,123.67,8700.0,123.64,123.81,123.47,123.67,8700.0
2008-06-06 10:40:00,123.62,123.84,123.48,123.71,11200.0,123.62,123.84,123.48,123.71,11200.0
2008-06-06 10:45:00,123.72,123.82,123.56,123.74,5800.0,123.72,123.82,123.56,123.74,5800.0
2008-06-06 10:50:00,123.77,123.86,123.56,123.75,5900.0,123.77,123.86,123.56,123.75,5900.0
2008-06-06 10:55:00,123.76,123.87,123.65,123.75,5400.0,123.76,123.87,123.65,123.75,5400.0
2008-06-06 11:00:00,123.8,123.83,123.57,123.61,4900.0,123.8,123.83,123.57,123.61,4900.0
2008-06-06 11:05:00,123.6,123.62,123.1,123.19,7600.0,123.6,123.62,123.1,123.19,7600.0
2008-06-06 11:10:00,123.25,123.25,122.84,122.9,5700.0,123.25,123.25,122.84,122.9,5700.0
2008-06-06 11:15:00,122.92,123.07,122.89,123.06,7600.0,122.92,123.07,122.89,123.06,7600.0
2008-06-06 11:20:00,123.11,123.17,122.98,123.15,4500.0,123.11,123.17,122.98,123.15,4500.0
2008-06-06 11:25:00,123.15,123.19,123.0,123.16,7000.0,123.15,123.19,123.0,123.16,7000.0
2008-06-06 11:30:00,123.17,123.21,123.06,123.16,3700.0,123.17,123.21,123.06,123.16,3700.0
2008-06-06 11:35:00,123.16,123.6,123.16,123.57,3900.0,123.16,123.6,123.16,123.57,3900.0
2008-06-06 11:40:00,123.59,123.75,123.5,123.5,8100.0,123.59,123.75,123.5,123.5,8100.0
2008-06-06 11:45:00,123.56,123.79,123.56,123.7,6700.0,123.56,123.79,123.56,123.7,6700.0
2008-06-06 11:50:00,123.74,123.77,123.67,123.67,5700.0,123.74,123.77,123.67,123.67,5700.0
2008-06-06 11:55:00,123.68,123.68,123.42,123.55,3800.0,123.68,123.68,123.42,123.55,3800.0
2008-06-06 12:00:00,123.48,123.59,123.42,123.52,3900.0,123.48,123.59,123.42,123.52,3900.0
2008-06-06 12:05:00,123.47,123.48,123.34,123.37,4700.0,123.47,123.48,123.34,123.37,4700.0
2008-06-06 12:10:00,123.41,123.57,123.35,123.35,5600.0,123.41,123.57,123.35,123.35,5600.0
2008-06-06 12:15:00,123.29,123.48,123.25,123.44,6700.0,123.29,123.48,123.25,123.44,6700.0
2008-06-06 12:20:00,123.37,123.37,123.2,123.22,2500.0,123.37,123.37,123.2,123.22,2500.0
2008-06-06 12:25:00,123.2,123.22,123.12,123.14,4200.0,123.2,123.22,123.12,123.14,4200.0
2008-06-06 12:30:00,123.15,123.21,123.07,123.19,6800.0,123.15,123.21,123.07,123.19,6800.0
2008-06-06 12:35:00,123.21,123.39,123.13,123.29,7200.0,123.21,123.39,123.13,123.29,7200.0
2008-06-06 12:40:00,123.38,123.39,123.19,123.36,6700.0,123.38,123.39,123.19,123.36,6700.0
2008-06-06 12:45:00,123.34,123.45,123.32,123.45,2900.0,123.34,123.45,123.32,123.45,2900.0
2008-06-06 12:50:00,123.43,123.43,123.13,123.26,4300.0,123.43,123.43,123.13,123.26,4300.0
2008-06-06 12:55:00,123.25,123.25,123.1,123.15,2700.0,123.25,123.25,123.1,123.15,2700.0
2008-06-06 13:00:00,123.17,123.21,122.77,122.9,7200.0,123.17,123.21,122.77,122.9,7200.0
2008-06-06 13:05:00,122.82,122.85,122.7,122.72,6100.0,122.82,122.85,122.7,122.72,6100.0
2008-06-06 13:10:00,122.73,122.89,122.68,122.8,5700.0,122.73,122.89,122.68,122.8,5700.0
2008-06-06 13:15:00,122.86,122.9,122.59,122.6,13700.0,122.86,122.9,122.59,122.6,13700.0
2008-06-06 13:20:00,122.66,122.83,122.44,122.66,21700.0,122.66,122.83,122.44,122.66,21700.0
2008-06-06 13:25:00,122.75,122.89,122.68,122.79,15900.0,122.75,122.89,122.68,122.79,15900.0
2008-06-06 13:30:00,122.79,122.79,122.54,122.61,7800.0,122.79,122.79,122.54,122.61,7800.0
2008-06-06 13:35:00,122.58,122.65,122.46,122.48,6600.0,122.58,122.65,122.46,122.48,6600.0
2008-06-06 13:40:00,122.49,122.67,122.49,122.56,5400.0,122.49,122.67,122.49,122.56,5400.0
2008-06-06 13:45:00,122.51,122.57,122.42,122.51,3900.0,122.51,122.57,122.42,122.51,3900.0
2008-06-06 13:50:00,122.42,122.48,122.0,122.07,16200.0,122.42,122.48,122.0,122.07,16200.0
2008-06-06 13:55:00,122.07,122.18,121.97,122.03,7900.0,122.07,122.18,121.97,122.03,7900.0
2008-06-06 14:00:00,121.97,122.05,121.83,121.91,10600.0,121.97,122.05,121.83,121.91,10600.0
2008-06-06 14:05:00,121.81,121.95,121.49,121.49,8400.0,121.81,121.95,121.49,121.49,8400.0
2008-06-06 14:10:00,121.58,121.71,121.17,121.17,12600.0,121.58,121.71,121.17,121.17,12600.0
2008-06-06 14:15:00,121.09,121.35,120.94,121.21,20200.0,121.09,121.35,120.94,121.21,20200.0
2008-06-06 14:20:00,121.23,121.42,121.12,121.34,10300.0,121.23,121.42,121.12,121.34,10300.0
2008-06-06 14:25:00,121.34,121.72,121.25,121.65,8800.0,121.34,121.72,121.25,121.65,8800.0
2008-06-06 14:30:00,121.65,121.89,121.55,121.68,6900.0,121.65,121.89,121.55,121.68,6900.0
2008-06-06 14:35:00,121.66,121.68,121.45,121.47,10100.0,121.66,121.68,121.45,121.47,10100.0
2008-06-06 14:40:00,121.47,121.61,121.47,121.54,10400.0,121.47,121.61,121.47,121.54,10400.0
2008-06-06 14:45:00,121.61,121.79,121.53,121.72,14900.0,121.61,121.79,121.53,121.72,14900.0
2008-06-06 14:50:00,121.68,121.79,121.68,121.69,17700.0,121.68,121.79,121.68,121.69,17700.0
2008-06-06 14:55:00,121.72,121.87,121.63,121.66,9100.0,121.72,121.87,121.63,121.66,9100.0
2008-06-06 15:00:00,121.71,122.08,121.71,121.95,10200.0,121.71,122.08,121.71,121.95,10200.0
2008-06-06 15:05:00,122.04,122.42,121.94,122.42,13000.0,122.04,122.42,121.94,122.42,13000.0
2008-06-06 15:10:00,122.35,122.74,122.35,122.43,15800.0,122.35,122.74,122.35,122.43,15800.0
2008-06-06 15:15:00,122.44,122.48,122.11,122.25,17400.0,122.44,122.48,122.11,122.25,17400.0
2008-06-06 15:20:00,122.22,122.27,121.84,121.84,9300.0,122.22,122.27,121.84,121.84,9300.0
2008-06-06 15:25:00,121.87,121.89,121.45,121.8,20500.0,121.87,121.89,121.45,121.8,20500.0
2008-06-06 15:30:00,121.8,121.93,121.64,121.83,14200.0,121.8,121.93,121.64,121.83,14200.0
2008-06-06 15:35:00,121.71,122.01,121.66,121.88,9900.0,121.71,122.01,121.66,121.88,9900.0
2008-06-06 15:40:00,121.83,121.83,121.58,121.64,11600.0,121.83,121.83,121.58,121.64,11600.0
2008-06-06 15:45:00,121.61,121.66,121.45,121.52,11000.0,121.61,121.66,121.45,121.52,11000.0
2008-06-06 15:50:00,121.52,121.98,121.48,121.87,17800.0,121.52,121.98,121.48,121.87,17800.0
2008-06-06 15:55:00,121.83,121.87,121.51,121.54,19900.0,121.83,121.87,121.51,121.54,19900.0
2008-06-09 09:30:00,122.11,122.15,121.8,122.12,7700.0,122.11,122.15,121.8,122.12,7700.0
2008-06-09 09:35:00,122.11,123.15,122.1,122.34,6800.0,122.11,123.15,122.1,122.34,6800.0
2008-06-09 09:40:00,122.31,122.37,121.89,122.11,7600.0,122.31,122.37,121.89,122.11,7600.0
2008-06-09 09:45:00,122.0,122.0,121.61,121.95,7000.0,122.0,122.0,121.61,121.95,7000.0
2008-06-09 09:50:00,121.91,122.03,121.6,121.73,10400.0,121.91,122.03,121.6,121.73,10400.0
2008-06-09 09:55:00,121.73,121.96,121.51,121.51,8700.0,121.73,121.96,121.51,121.51,8700.0
2008-06-09 10:00:00,121.69,122.33,121.66,121.96,20600.0,121.69,122.33,121.66,121.96,20600.0
2008-06-09 10:05:00,122.0,122.49,121.91,122.2,8600.0,122.0,122.49,121.91,122.2,8600.0
2008-06-09 10:10:00,122.25,122.93,122.16,122.93,9300.0,122.25,122.93,122.16,122.93,9300.0
2008-06-09 10:15:00,122.94,123.25,122.84,122.95,29500.0,122.94,123.25,122.84,122.95,29500.0
2008-06-09 10:20:00,123.1,123.36,122.86,123.15,13100.0,123.1,123.36,122.86,123.15,13100.0
2008-06-09 10:25:00,123.06,123.3,123.05,123.13,8100.0,123.06,123.3,123.05,123.13,8100.0
2008-06-09 10:30:00,123.1,123.29,123.03,123.15,9000.0,123.1,123.29,123.03,123.15,9000.0
2008-06-09 10:35:00,123.04,123.04,122.67,122.67,7300.0,123.04,123.04,122.67,122.67,7300.0
2008-06-09 10:40:00,122.62,122.62,122.15,122.15,9600.0,122.62,122.62,122.15,122.15,9600.0
2008-06-09 10:45:00,122.15,122.2,122.0,122.13,8000.0,122.15,122.2,122.0,122.13,8000.0
2008-06-09 10:50:00,122.13,122.21,121.93,122.08,8400.0,122.13,122.21,121.93,122.08,8400.0
2008-06-09 10:55:00,122.08,122.14,122.02,122.1,2900.0,122.08,122.14,122.02,122.1,2900.0
2008-06-09 11:00:00,122.15,122.39,122.13,122.39,2900.0,122.15,122.39,122.13,122.39,2900.0
2008-06-09 11:05:00,122.4,122.61,122.39,122.53,2700.0,122.4,122.61,122.39,122.53,2700.0
2008-06-09 11:10:00,122.59,122.84,122.59,122.8,4300.0,122.59,122.84,122.59,122.8,4300.0
2008-06-09 11:15:00,122.81,122.93,122.77,122.77,4000.0,122.81,122.93,122.77,122.77,4000.0
2008-06-09 11:20:00,122.76,122.99,122.67,122.99,3100.0,122.76,122.99,122.67,122.99,3100.0
2008-06-09 11:25:00,123.0,123.1,122.97,122.99,2700.0,123.0,123.1,122.97,122.99,2700.0
2008-06-09 11:30:00,123.1,123.17,123.06,123.16,1700.0,123.1,123.17,123.06,123.16,1700.0
2008-06-09 11:35:00,123.1,123.2,122.94,122.94,4700.0,123.1,123.2,122.94,122.94,4700.0
2008-06-09 11:40:00,122.93,122.93,122.8,122.8,1800.0,122.93,122.93,122.8,122.8,1800.0
2008-06-09 11:45:00,122.85,122.87,122.75,122.81,2400.0,122.85,122.87,122.75,122.81,2400.0
2008-06-09 11:50:00,122.82,122.83,122.75,122.83,1600.0,122.82,122.83,122.75,122.83,1600.0
2008-06-09 11:55:00,122.75,122.9,122.74,122.81,2400.0,122.75,122.9,122.74,122.81,2400.0
2008-06-09 12:00:00,122.79,122.84,122.65,122.65,2300.0,122.79,122.84,122.65,122.65,2300.0
2008-06-09 12:05:00,122.68,122.77,122.65,122.76,2200.0,122.68,122.77,122.65,122.76,2200.0
2008-06-09 12:10:00,122.78,122.78,122.68,122.72,1700.0,122.78,122.78,122.68,122.72,1700.0
2008-06-09 12:15:00,122.74,122.9,122.74,122.86,3300.0,122.74,122.9,122.74,122.86,3300.0
2008-06-09 12:20:00,122.88,123.13,122.88,123.11,4800.0,122.88,123.13,122.88,123.11,4800.0
2008-06-09 12:25:00,123.07,123.08,122.98,123.0,1600.0,123.07,123.08,122.98,123.0,1600.0
2008-06-09 12:30:00,123.0,123.03,122.93,122.94,1400.0,123.0,123.03,122.93,122.94,1400.0
2008-06-09 12:35:00,122.93,122.99,122.89,122.99,1700.0,122.93,122.99,122.89,122.99,1700.0
2008-06-09 12:40:00,122.96,123.1,122.96,123.1,1800.0,122.96,123.1,122.96,123.1,1800.0
2008-06-09 12:45:00,123.09,123.11,122.91,122.91,2700.0,123.09,123.11,122.91,122.91,2700.0
2008-06-09 12:50:00,122.92,123.0,122.92,122.95,4500.0,122.92,123.0,122.92,122.95,4500.0
2008-06-09 12:55:00,122.98,123.0,122.93,123.0,2000.0,122.98,123.0,122.93,123.0,2000.0
2008-06-09 13:00:00,123.0,123.0,122.82,122.92,4600.0,123.0,123.0,122.82,122.92,4600.0
2008-06-09 13:05:00,122.92,122.93,122.57,122.66,5600.0,122.92,122.93,122.57,122.66,5600.0
2008-06-09 13:10:00,122.6,122.65,122.6,122.6,1800.0,122.6,122.65,122.6,122.6,1800.0
2008-06-09 13:15:00,122.54,122.54,122.13,122.2,4400.0,122.54,122.54,122.13,122.2,4400.0
2008-06-09 13:20:00,122.19,122.19,122.04,122.11,5000.0,122.19,122.19,122.04,122.11,5000.0
2008-06-09 13:25:00,122.08,122.42,122.08,122.42,4200.0,122.08,122.42,122.08,122.42,4200.0
2008-06-09 13:30:00,122.36,122.39,122.15,122.15,3600.0,122.36,122.39,122.15,122.15,3600.0
2008-06-09 13:35:00,122.15,122.18,122.03,122.16,5300.0,122.15,122.18,122.03,122.16,5300.0
2008-06-09 13:40:00,122.17,122.17,121.92,122.1,8600.0,122.17,122.17,121.92,122.1,8600.0
2008-06-09 13:45:00,122.05,122.09,121.76,121.76,6700.0,122.05,122.09,121.76,121.76,6700.0
2008-06-09 13:50:00,121.74,121.76,121.5,121.6,12900.0,121.74,121.76,121.5,121.6,12900.0
2008-06-09 13:55:00,121.52,121.57,121.32,121.32,6600.0,121.52,121.57,121.32,121.32,6600.0
2008-06-09 14:00:00,121.31,121.38,121.17,121.38,10700.0,121.31,121.38,121.17,121.38,10700.0
2008-06-09 14:05:00,121.41,121.41,120.97,120.99,9700.0,121.41,121.41,120.97,120.99,9700.0
2008-06-09 14:10:00,120.95,120.95,120.85,120.91,6500.0,120.95,120.95,120.85,120.91,6500.0
2008-06-09 14:15:00,120.91,120.91,120.46,120.56,12700.0,120.91,120.91,120.46,120.56,12700.0
2008-06-09 14:20:00,120.56,120.77,120.51,120.71,12000.0,120.56,120.77,120.51,120.71,12000.0
2008-06-09 14:25:00,120.69,121.21,120.65,121.03,11200.0,120.69,121.21,120.65,121.03,11200.0
2008-06-09 14:30:00,121.06,121.24,120.98,121.06,7100.0,121.06,121.24,120.98,121.06,7100.0
2008-06-09 14:35:00,120.98,121.08,120.85,120.97,10500.0,120.98,121.08,120.85,120.97,10500.0
2008-06-09 14:40:00,120.97,120.97,120.79,120.79,5800.0,120.97,120.97,120.79,120.79,5800.0
2008-06-09 14:45:00,120.79,121.31,120.77,121.08,15000.0,120.79,121.31,120.77,121.08,15000.0
2008-06-09 14:50:00,121.07,121.25,120.86,120.94,9600.0,121.07,121.25,120.86,120.94,9600.0
2008-06-09 14:55:00,120.91,121.06,120.8,120.8,6100.0,120.91,121.06,120.8,120.8,6100.0
2008-06-09 15:00:00,120.8,120.95,120.75,120.75,6200.0,120.8,120.95,120.75,120.75,6200.0
2008-06-09 15:05:00,120.71,120.92,120.71,120.76,7600.0,120.71,120.92,120.71,120.76,7600.0
2008-06-09 15:10:00,120.82,121.04,120.75,120.9,7000.0,120.82,121.04,120.75,120.9,7000.0
2008-06-09 15:15:00,120.97,121.12,120.83,121.12,4600.0,120.97,121.12,120.83,121.12,4600.0
2008-06-09 15:20:00,121.13,121.3,121.01,121.07,7200.0,121.13,121.3,121.01,121.07,7200.0
2008-06-09 15:25:00,121.02,121.06,120.91,121.03,5500.0,121.02,121.06,120.91,121.03,5500.0
2008-06-09 15:30:00,121.04,121.3,121.01,121.22,9600.0,121.04,121.3,121.01,121.22,9600.0
2008-06-09 15:35:00,121.25,121.3,121.02,121.17,7100.0,121.25,121.3,121.02,121.17,7100.0
2008-06-09 15:40:00,121.14,121.54,121.14,121.46,9500.0,121.14,121.54,121.14,121.46,9500.0
2008-06-09 15:45:00,121.49,121.55,121.29,121.39,8600.0,121.49,121.55,121.29,121.39,8600.0
2008-06-09 15:50:00,121.39,121.46,121.29,121.45,9600.0,121.39,121.46,121.29,121.45,9600.0
2008-06-09 15:55:00,121.43,121.49,121.34,121.36,15100.0,121.43,121.49,121.34,121.36,15100.0
2008-06-10 09:30:00,120.15,120.15,119.68,120.15,8700.0,120.15,120.15,119.68,120.15,8700.0
2008-06-10 09:35:00,120.18,121.09,120.18,120.95,4300.0,120.18,121.09,120.18,120.95,4300.0
2008-06-10 09:40:00,120.84,120.84,120.31,120.4,6300.0,120.84,120.84,120.31,120.4,6300.0
2008-06-10 09:45:00,120.4,120.63,120.28,120.63,31500.0,120.4,120.63,120.28,120.63,31500.0
2008-06-10 09:50:00,120.61,121.36,120.61,121.02,7500.0,120.61,121.36,120.61,121.02,7500.0
2008-06-10 09:55:00,121.04,121.07,120.75,120.78,7600.0,121.04,121.07,120.75,120.78,7600.0
2008-06-10 10:00:00,120.83,120.84,120.56,120.68,8900.0,120.83,120.84,120.56,120.68,8900.0
2008-06-10 10:05:00,120.7,121.13,120.67,121.08,9000.0,120.7,121.13,120.67,121.08,9000.0
2008-06-10 10:10:00,121.0,121.7,121.0,121.7,9500.0,121.0,121.7,121.0,121.7,9500.0
2008-06-10 10:15:00,121.68,121.9,121.46,121.9,14100.0,121.68,121.9,121.46,121.9,14100.0
2008-06-10 10:20:00,121.88,121.88,121.44,121.5,10000.0,121.88,121.88,121.44,121.5,10000.0
2008-06-10 10:25:00,121.55,121.7,121.39,121.5,4200.0,121.55,121.7,121.39,121.5,4200.0
2008-06-10 10:30:00,121.48,121.48,121.21,121.23,7100.0,121.48,121.48,121.21,121.23,7100.0
2008-06-10 10:35:00,121.28,121.28,120.75,120.98,9600.0,121.28,121.28,120.75,120.98,9600.0
2008-06-10 10:40:00,120.98,121.13,120.9,121.13,5600.0,120.98,121.13,120.9,121.13,5600.0
2008-06-10 10:45:00,121.17,121.33,121.0,121.0,7400.0,121.17,121.33,121.0,121.0,7400.0
2008-06-10 10:50:00,121.0,121.17,120.82,121.03,9400.0,121.0,121.17,120.82,121.03,9400.0
2008-06-10 10:55:00,121.01,121.26,120.71,120.93,9700.0,121.01,121.26,120.71,120.93,9700.0
2008-06-10 11:00:00,121.0,121.27,120.79,121.1,16300.0,121.0,121.27,120.79,121.1,16300.0
2008-06-10 11:05:00,121.02,121.15,120.9,121.05,6600.0,121.02,121.15,120.9,121.05,6600.0
2008-06-10 11:10:00,121.04,121.05,120.84,120.9,7200.0,121.04,121.05,120.84,120.9,7200.0
2008-06-10 11:15:00,121.02,121.22,121.02,121.22,5100.0,121.02,121.22,121.02,121.22,5100.0
2008-06-10 11:20:00,121.16,121.38,121.15,121.38,6200.0,121.16,121.38,121.15,121.38,6200.0
2008-06-10 11:25:00,121.26,121.35,120.9,120.9,5600.0,121.26,121.35,120.9,120.9,5600.0
2008-06-10 11:30:00,121.01,121.25,120.95,121.09,8000.0,121.01,121.25,120.95,121.09,8000.0
2008-06-10 11:35:00,121.09,121.11,120.86,120.97,6300.0,121.09,121.11,120.86,120.97,6300.0
2008-06-10 11:40:00,120.99,121.38,120.99,121.38,2700.0,120.99,121.38,120.99,121.38,2700.0
2008-06-10 11:45:00,121.45,121.81,121.36,121.68,8400.0,121.45,121.81,121.36,121.68,8400.0
2008-06-10 11:50:00,121.79,121.89,121.62,121.89,10000.0,121.79,121.89,121.62,121.89,10000.0
2008-06-10 11:55:00,121.89,122.1,121.87,121.95,18800.0,121.89,122.1,121.87,121.95,18800.0
2008-06-10 12:00:00,121.95,122.02,121.78,121.96,9300.0,121.95,122.02,121.78,121.96,9300.0
2008-06-10 12:05:00,122.05,122.27,122.0,122.08,6300.0,122.05,122.27,122.0,122.08,6300.0
2008-06-10 12:10:00,122.2,122.57,122.19,122.32,11200.0,122.2,122.57,122.19,122.32,11200.0
2008-06-10 12:15:00,122.33,122.67,122.33,122.67,6500.0,122.33,122.67,122.33,122.67,6500.0
2008-06-10 12:20:00,122.58,122.86,122.58,122.79,3900.0,122.58,122.86,122.58,122.79,3900.0
2008-06-10 12:25:00,122.82,122.88,122.7,122.88,8000.0,122.82,122.88,122.7,122.88,8000.0
2008-06-10 12:30:00,122.86,122.94,122.61,122.72,10000.0,122.86,122.94,122.61,122.72,10000.0
2008-06-10 12:35:00,122.76,122.81,122.67,122.8,4400.0,122.76,122.81,122.67,122.8,4400.0
2008-06-10 12:40:00,122.7,122.83,122.7,122.8,17600.0,122.7,122.83,122.7,122.8,17600.0
2008-06-10 12:45:00,122.81,123.1,122.81,123.01,4700.0,122.81,123.1,122.81,123.01,4700.0
2008-06-10 12:50:00,123.07,123.13,122.87,123.02,6700.0,123.07,123.13,122.87,123.02,6700.0
2008-06-10 12:55:00,123.03,123.05,122.8,122.86,3500.0,123.03,123.05,122.8,122.86,3500.0
2008-06-10 13:00:00,122.87,122.87,122.54,122.55,6700.0,122.87,122.87,122.54,122.55,6700.0
2008-06-10 13:05:00,122.57,122.65,122.39,122.42,7800.0,122.57,122.65,122.39,122.42,7800.0
2008-06-10 13:10:00,122.42,122.71,122.42,122.68,18500.0,122.42,122.71,122.42,122.68,18500.0
2008-06-10 13:15:00,122.69,122.88,122.64,122.82,9200.0,122.69,122.88,122.64,122.82,9200.0
2008-06-10 13:20:00,122.76,122.76,122.44,122.61,22000.0,122.76,122.76,122.44,122.61,22000.0
2008-06-10 13:25:00,122.63,122.76,122.6,122.63,8800.0,122.63,122.76,122.6,122.63,8800.0
2008-06-10 13:30:00,122.62,122.67,122.31,122.34,7100.0,122.62,122.67,122.31,122.34,7100.0
2008-06-10 13:35:00,122.33,122.33,122.07,122.1,6300.0,122.33,122.33,122.07,122.1,6300.0
2008-06-10 13:40:00,122.09,122.24,122.09,122.17,4100.0,122.09,122.24,122.09,122.17,4100.0
2008-06-10 13:45:00,122.2,122.2,121.87,121.95,11500.0,122.2,122.2,121.87,121.95,11500.0
2008-06-10 13:50:00,121.95,122.14,121.85,121.97,7800.0,121.95,122.14,121.85,121.97,7800.0
2008-06-10 13:55:00,121.95,122.03,121.73,121.76,6100.0,121.95,122.03,121.73,121.76,6100.0
2008-06-10 14:00:00,121.81,121.83,121.52,121.59,14600.0,121.81,121.83,121.52,121.59,14600.0
2008-06-10 14:05:00,121.55,121.6,121.27,121.57,9500.0,121.55,121.6,121.27,121.57,9500.0
2008-06-10 14:10:00,121.57,121.57,121.31,121.47,5400.0,121.57,121.57,121.31,121.47,5400.0
2008-06-10 14:15:00,121.5,121.53,121.31,121.41,5800.0,121.5,121.53,121.31,121.41,5800.0
2008-06-10 14:20:00,121.37,121.52,121.35,121.44,4200.0,121.37,121.52,121.35,121.44,4200.0
2008-06-10 14:25:00,121.46,121.67,121.31,121.56,6500.0,121.46,121.67,121.31,121.56,6500.0
2008-06-10 14:30:00,121.63,121.66,121.59,121.63,3600.0,121.63,121.66,121.59,121.63,3600.0
2008-06-10 14:35:00,121.62,121.66,121.48,121.65,7300.0,121.62,121.66,121.48,121.65,7300.0
2008-06-10 14:40:00,121.69,121.85,121.61,121.61,5900.0,121.69,121.85,121.61,121.61,5900.0
2008-06-10 14:45:00,121.62,121.7,121.47,121.7,6700.0,121.62,121.7,121.47,121.7,6700.0
2008-06-10 14:50:00,121.68,121.68,121.37,121.57,7900.0,121.68,121.68,121.37,121.57,7900.0
2008-06-10 14:55:00,121.54,121.82,121.5,121.7,10300.0,121.54,121.82,121.5,121.7,10300.0
2008-06-10 15:00:00,121.81,121.87,121.6,121.67,10200.0,121.81,121.87,121.6,121.67,10200.0
2008-06-10 15:05:00,121.69,121.76,121.65,121.71,4800.0,121.69,121.76,121.65,121.71,4800.0
2008-06-10 15:10:00,121.74,121.8,121.61,121.8,5700.0,121.74,121.8,121.61,121.8,5700.0
2008-06-10 15:15:00,121.73,121.73,121.44,121.49,9100.0,121.73,121.73,121.44,121.49,9100.0
2008-06-10 15:20:00,121.48,121.64,121.33,121.58,8200.0,121.48,121.64,121.33,121.58,8200.0
2008-06-10 15:25:00,121.63,121.73,121.49,121.67,7700.0,121.63,121.73,121.49,121.67,7700.0
2008-06-10 15:30:00,121.65,121.86,121.58,121.61,13100.0,121.65,121.86,121.58,121.61,13100.0
2008-06-10 15:35:00,121.61,121.71,121.5,121.54,8200.0,121.61,121.71,121.5,121.54,8200.0
2008-06-10 15:40:00,121.54,121.61,121.29,121.55,12900.0,121.54,121.61,121.29,121.55,12900.0
2008-06-10 15:45:00,121.55,121.71,121.45,121.45,9700.0,121.55,121.71,121.45,121.45,9700.0
2008-06-10 15:50:00,121.49,121.76,121.44,121.71,8400.0,121.49,121.76,121.44,121.71,8400.0
2008-06-10 15:55:00,121.73,121.73,121.38,121.39,29800.0,121.73,121.73,121.38,121.39,29800.0
2008-06-11 09:30:00,121.29,121.29,120.1,120.3,5100.0,121.29,121.29,120.1,120.3,5100.0
2008-06-11 09:35:00,120.45,121.1,120.39,121.0,3300.0,120.45,121.1,120.39,121.0,3300.0
2008-06-11 09:40:00,121.3,121.3,120.2,120.2,5800.0,121.3,121.3,120.2,120.2,5800.0
2008-06-11 09:45:00,120.14,120.85,120.14,120.79,4400.0,120.14,120.85,120.14,120.79,4400.0
2008-06-11 09:50:00,120.73,120.79,120.22,120.5,4700.0,120.73,120.79,120.22,120.5,4700.0
2008-06-11 09:55:00,120.5,120.57,120.21,120.27,5200.0,120.5,120.57,120.21,120.27,5200.0
2008-06-11 10:00:00,120.22,120.42,120.07,120.34,7300.0,120.22,120.42,120.07,120.34,7300.0
2008-06-11 10:05:00,120.24,120.28,120.07,120.14,5500.0,120.24,120.28,120.07,120.14,5500.0
2008-06-11 10:10:00,120.13,120.13,119.38,119.64,10800.0,120.13,120.13,119.38,119.64,10800.0
2008-06-11 10:15:00,119.73,120.03,119.65,119.89,8500.0,119.73,120.03,119.65,119.89,8500.0
2008-06-11 10:20:00,119.87,119.87,119.55,119.61,4500.0,119.87,119.87,119.55,119.61,4500.0
2008-06-11 10:25:00,119.66,119.71,119.16,119.16,12000.0,119.66,119.71,119.16,119.16,12000.0
2008-06-11 10:30:00,119.23,119.56,119.2,119.26,7900.0,119.23,119.56,119.2,119.26,7900.0
2008-06-11 10:35:00,119.24,119.48,118.95,119.17,15500.0,119.24,119.48,118.95,119.17,15500.0
2008-06-11 10:40:00,119.11,119.11,118.98,118.98,4200.0,119.11,119.11,118.98,118.98,4200.0
2008-06-11 10:45:00,119.11,119.13,118.95,119.13,2000.0,119.11,119.13,118.95,119.13,2000.0
2008-06-11 10:50:00,119.08,119.48,119.06,119.46,4100.0,119.08,119.48,119.06,119.46,4100.0
2008-06-11 10:55:00,119.48,119.85,119.48,119.85,3500.0,119.48,119.85,119.48,119.85,3500.0
2008-06-11 11:00:00,119.81,119.81,119.17,119.17,4800.0,119.81,119.81,119.17,119.17,4800.0
2008-06-11 11:05:00,119.28,119.45,118.95,118.99,9200.0,119.28,119.45,118.95,118.99,9200.0
2008-06-11 11:10:00,119.02,119.45,118.96,119.43,8500.0,119.02,119.45,118.96,119.43,8500.0
2008-06-11 11:15:00,119.47,119.62,119.27,119.49,15200.0,119.47,119.62,119.27,119.49,15200.0
2008-06-11 11:20:00,119.45,119.54,119.39,119.52,5300.0,119.45,119.54,119.39,119.52,5300.0
2008-06-11 11:25:00,119.52,119.52,119.22,119.24,7200.0,119.52,119.52,119.22,119.24,7200.0
2008-06-11 11:30:00,119.24,119.52,119.11,119.21,17900.0,119.24,119.52,119.11,119.21,17900.0
2008-06-11 11:35:00,119.22,119.43,119.22,119.35,4300.0,119.22,119.43,119.22,119.35,4300.0
2008-06-11 11:40:00,119.33,119.52,119.33,119.52,4100.0,119.33,119.52,119.33,119.52,4100.0
2008-06-11 11:45:00,119.52,119.55,119.3,119.38,5100.0,119.52,119.55,119.3,119.38,5100.0
2008-06-11 11:50:00,119.45,119.7,119.45,119.7,6000.0,119.45,119.7,119.45,119.7,6000.0
2008-06-11 11:55:00,119.73,119.73,119.73,119.73,100.0,119.73,119.73,119.73,119.73,100.0
2008-06-11 12:00:00,119.71,119.71,119.64,119.7,1800.0,119.71,119.71,119.64,119.7,1800.0
2008-06-11 12:05:00,119.72,119.79,119.67,119.79,400.0,119.72,119.79,119.67,119.79,400.0
2008-06-11 12:10:00,119.7,119.78,119.67,119.67,2600.0,119.7,119.78,119.67,119.67,2600.0
2008-06-11 12:15:00,119.63,119.73,119.6,119.6,2300.0,119.63,119.73,119.6,119.6,2300.0
2008-06-11 12:20:00,119.68,119.79,119.45,119.63,4300.0,119.68,119.79,119.45,119.63,4300.0
2008-06-11 12:25:00,119.64,119.64,119.23,119.23,2800.0,119.64,119.64,119.23,119.23,2800.0
2008-06-11 12:30:00,119.19,119.27,119.19,119.27,300.0,119.19,119.27,119.19,119.27,300.0
2008-06-11 12:35:00,119.28,119.34,119.18,119.2,4700.0,119.28,119.34,119.18,119.2,4700.0
2008-06-11 12:40:00,119.16,119.24,119.07,119.13,1900.0,119.16,119.24,119.07,119.13,1900.0
2008-06-11 12:45:00,119.1,119.2,119.1,119.12,700.0,119.1,119.2,119.1,119.12,700.0
2008-06-11 12:50:00,119.25,119.25,119.07,119.07,2600.0,119.25,119.25,119.07,119.07,2600.0
2008-06-11 12:55:00,119.16,119.16,119.06,119.13,1800.0,119.16,119.16,119.06,119.13,1800.0
2008-06-11 13:00:00,119.18,119.27,119.04,119.12,3500.0,119.18,119.27,119.04,119.12,3500.0
2008-06-11 13:05:00,119.03,119.03,119.01,119.01,500.0,119.03,119.03,119.01,119.01,500.0
2008-06-11 13:10:00,119.02,119.23,119.02,119.22,5700.0,119.02,119.23,119.02,119.22,5700.0
2008-06-11 13:15:00,119.24,119.25,119.16,119.16,1300.0,119.24,119.25,119.16,119.16,1300.0
2008-06-11 13:20:00,119.14,119.17,118.95,119.03,3100.0,119.14,119.17,118.95,119.03,3100.0
2008-06-11 13:25:00,119.03,119.16,119.03,119.08,2800.0,119.03,119.16,119.03,119.08,2800.0
2008-06-11 13:30:00,119.09,119.12,119.01,119.03,1700.0,119.09,119.12,119.01,119.03,1700.0
2008-06-11 13:35:00,119.08,119.24,119.03,119.1,8000.0,119.08,119.24,119.03,119.1,8000.0
2008-06-11 13:40:00,119.13,119.41,119.1,119.32,7200.0,119.13,119.41,119.1,119.32,7200.0
2008-06-11 13:45:00,119.18,119.18,118.83,118.92,8100.0,119.18,119.18,118.83,118.92,8100.0
2008-06-11 13:50:00,118.86,118.89,118.81,118.89,2600.0,118.86,118.89,118.81,118.89,2600.0
2008-06-11 13:55:00,118.8,118.92,118.49,118.88,13100.0,118.8,118.92,118.49,118.88,13100.0
2008-06-11 14:00:00,118.87,118.95,118.54,118.9,16900.0,118.87,118.95,118.54,118.9,16900.0
2008-06-11 14:05:00,118.91,118.92,118.52,118.84,5500.0,118.91,118.92,118.52,118.84,5500.0
2008-06-11 14:10:00,118.77,118.92,118.52,118.88,4400.0,118.77,118.92,118.52,118.88,4400.0
2008-06-11 14:15:00,118.86,119.01,118.86,118.93,5000.0,118.86,119.01,118.86,118.93,5000.0
2008-06-11 14:20:00,118.99,119.08,118.8,118.84,14900.0,118.99,119.08,118.8,118.84,14900.0
2008-06-11 14:25:00,118.91,119.13,118.82,118.82,6000.0,118.91,119.13,118.82,118.82,6000.0
2008-06-11 14:30:00,118.91,119.01,118.71,118.71,5400.0,118.91,119.01,118.71,118.71,5400.0
2008-06-11 14:35:00,118.67,118.72,118.55,118.72,3800.0,118.67,118.72,118.55,118.72,3800.0
2008-06-11 14:40:00,118.78,118.87,118.75,118.75,3800.0,118.78,118.87,118.75,118.75,3800.0
2008-06-11 14:45:00,118.67,118.73,118.57,118.61,5000.0,118.67,118.73,118.57,118.61,5000.0
2008-06-11 14:50:00,118.55,118.81,118.55,118.75,3000.0,118.55,118.81,118.55,118.75,3000.0
2008-06-11 14:55:00,118.75,118.87,118.56,118.86,5900.0,118.75,118.87,118.56,118.86,5900.0
2008-06-11 15:00:00,118.74,118.82,118.68,118.75,3300.0,118.74,118.82,118.68,118.75,3300.0
2008-06-11 15:05:00,118.82,118.85,118.74,118.78,4700.0,118.82,118.85,118.74,118.78,4700.0
2008-06-11 15:10:00,118.77,118.87,118.67,118.74,6300.0,118.77,118.87,118.67,118.74,6300.0
2008-06-11 15:15:00,118.73,118.82,118.6,118.62,4300.0,118.73,118.82,118.6,118.62,4300.0
2008-06-11 15:20:00,118.63,118.65,118.54,118.63,8100.0,118.63,118.65,118.54,118.63,8100.0
2008-06-11 15:25:00,118.62,118.96,118.56,118.81,12700.0,118.62,118.96,118.56,118.81,12700.0
2008-06-11 15:30:00,118.9,119.08,118.74,118.86,22200.0,118.9,119.08,118.74,118.86,22200.0
2008-06-11 15:35:00,118.86,118.93,118.38,118.43,11800.0,118.86,118.93,118.38,118.43,11800.0
2008-06-11 15:40:00,118.35,118.44,118.15,118.22,14200.0,118.35,118.44,118.15,118.22,14200.0
2008-06-11 15:45:00,118.2,118.25,117.98,118.13,11200.0,118.2,118.25,117.98,118.13,11200.0
2008-06-11 15:50:00,118.15,118.27,118.1,118.16,10800.0,118.15,118.27,118.1,118.16,10800.0
2008-06-11 15:55:00,118.15,118.3,118.0,118.0,27900.0,118.15,118.3,118.0,118.0,27900.0
2008-06-12 09:30:00,118.8,119.22,118.41,118.97,8200.0,118.8,119.22,118.41,118.97,8200.0
2008-06-12 09:35:00,119.07,119.26,118.76,119.26,4400.0,119.07,119.26,118.76,119.26,4400.0
2008-06-12 09:40:00,119.36,120.51,119.36,120.43,11800.0,119.36,120.51,119.36,120.43,11800.0
2008-06-12 09:45:00,120.37,120.53,120.35,120.5,26200.0,120.37,120.53,120.35,120.5,26200.0
2008-06-12 09:50:00,120.41,120.59,120.37,120.5,11000.0,120.41,120.59,120.37,120.5,11000.0
2008-06-12 09:55:00,120.44,120.87,120.44,120.71,8500.0,120.44,120.87,120.44,120.71,8500.0
2008-06-12 10:00:00,120.71,120.78,120.45,120.55,8300.0,120.71,120.78,120.45,120.55,8300.0
2008-06-12 10:05:00,120.66,120.89,120.63,120.81,8700.0,120.66,120.89,120.63,120.81,8700.0
2008-06-12 10:10:00,120.81,120.89,120.64,120.88,18600.0,120.81,120.89,120.64,120.88,18600.0
2008-06-12 10:15:00,120.85,120.89,120.63,120.63,14300.0,120.85,120.89,120.63,120.63,14300.0
2008-06-12 10:20:00,120.63,120.7,120.38,120.51,6400.0,120.63,120.7,120.38,120.51,6400.0
2008-06-12 10:25:00,120.53,120.72,120.4,120.47,9600.0,120.53,120.72,120.4,120.47,9600.0
2008-06-12 10:30:00,120.51,120.51,120.36,120.38,5300.0,120.51,120.51,120.36,120.38,5300.0
2008-06-12 10:35:00,120.37,120.37,119.94,120.22,7900.0,120.37,120.37,119.94,120.22,7900.0
2008-06-12 10:40:00,120.19,120.48,120.19,120.25,8100.0,120.19,120.48,120.19,120.25,8100.0
2008-06-12 10:45:00,120.21,120.23,120.09,120.23,2500.0,120.21,120.23,120.09,120.23,2500.0
2008-06-12 10:50:00,120.16,120.16,120.02,120.05,3500.0,120.16,120.16,120.02,120.05,3500.0
2008-06-12 10:55:00,120.03,120.14,120.02,120.14,1700.0,120.03,120.14,120.02,120.14,1700.0
2008-06-12 11:00:00,120.14,120.2,120.11,120.18,7300.0,120.14,120.2,120.11,120.18,7300.0
2008-06-12 11:05:00,120.18,120.19,120.01,120.12,4900.0,120.18,120.19,120.01,120.12,4900.0
2008-06-12 11:10:00,120.12,120.14,119.99,120.14,3000.0,120.12,120.14,119.99,120.14,3000.0
2008-06-12 11:15:00,120.14,120.18,119.99,120.14,2900.0,120.14,120.18,119.99,120.14,2900.0
2008-06-12 11:20:00,120.09,120.19,119.91,120.01,4200.0,120.09,120.19,119.91,120.01,4200.0
2008-06-12 11:25:00,119.92,120.03,119.88,119.89,2900.0,119.92,120.03,119.88,119.89,2900.0
2008-06-12 11:30:00,119.96,119.98,119.94,119.94,800.0,119.96,119.98,119.94,119.94,800.0
2008-06-12 11:35:00,119.91,120.03,119.91,119.96,1400.0,119.91,120.03,119.91,119.96,1400.0
2008-06-12 11:40:00,120.01,120.05,119.77,119.77,2400.0,120.01,120.05,119.77,119.77,2400.0
2008-06-12 11:45:00,119.83,120.02,119.8,119.83,3600.0,119.83,120.02,119.8,119.83,3600.0
2008-06-12 11:50:00,119.89,119.96,119.83,119.87,1400.0,119.89,119.96,119.83,119.87,1400.0
2008-06-12 11:55:00,119.87,119.97,119.81,119.9,1900.0,119.87,119.97,119.81,119.9,1900.0
2008-06-12 12:00:00,119.92,119.95,119.83,119.87,1800.0,119.92,119.95,119.83,119.87,1800.0
2008-06-12 12:05:00,119.88,120.01,119.87,119.95,1200.0,119.88,120.01,119.87,119.95,1200.0
2008-06-12 12:10:00,119.99,120.04,119.94,120.02,2200.0,119.99,120.04,119.94,120.02,2200.0
2008-06-12 12:15:00,120.06,120.15,119.92,120.0,3500.0,120.06,120.15,119.92,120.0,3500.0
2008-06-12 12:20:00,120.05,120.05,119.88,119.92,1600.0,120.05,120.05,119.88,119.92,1600.0
2008-06-12 12:25:00,119.96,119.98,119.86,119.87,2800.0,119.96,119.98,119.86,119.87,2800.0
2008-06-12 12:30:00,119.88,119.93,119.81,119.87,3000.0,119.88,119.93,119.81,119.87,3000.0
2008-06-12 12:35:00,119.88,119.88,119.83,119.85,400.0,119.88,119.88,119.83,119.85,400.0
2008-06-12 12:40:00,119.89,120.0,119.82,119.86,2900.0,119.89,120.0,119.82,119.86,2900.0
2008-06-12 12:45:00,119.81,119.9,119.7,119.81,3000.0,119.81,119.9,119.7,119.81,3000.0
2008-06-12 12:50:00,119.73,119.77,119.6,119.68,2400.0,119.73,119.77,119.6,119.68,2400.0
2008-06-12 12:55:00,119.65,119.67,119.48,119.58,4500.0,119.65,119.67,119.48,119.58,4500.0
2008-06-12 13:00:00,119.55,119.6,119.46,119.51,6000.0,119.55,119.6,119.46,119.51,6000.0
2008-06-12 13:05:00,119.48,119.48,119.27,119.36,1600.0,119.48,119.48,119.27,119.36,1600.0
2008-06-12 13:10:00,119.27,119.27,118.92,119.24,8000.0,119.27,119.27,118.92,119.24,8000.0
2008-06-12 13:15:00,119.27,119.28,119.11,119.17,2000.0,119.27,119.28,119.11,119.17,2000.0
2008-06-12 13:20:00,119.14,119.35,119.14,119.28,3300.0,119.14,119.35,119.14,119.28,3300.0
2008-06-12 13:25:00,119.3,119.4,119.3,119.34,2700.0,119.3,119.4,119.3,119.34,2700.0
2008-06-12 13:30:00,119.33,119.33,119.09,119.12,4200.0,119.33,119.33,119.09,119.12,4200.0
2008-06-12 13:35:00,119.12,119.33,119.06,119.33,3600.0,119.12,119.33,119.06,119.33,3600.0
2008-06-12 13:40:00,119.28,119.38,119.22,119.24,3500.0,119.28,119.38,119.22,119.24,3500.0
2008-06-12 13:45:00,119.28,119.28,118.97,118.97,1800.0,119.28,119.28,118.97,118.97,1800.0
2008-06-12 13:50:00,118.97,119.01,118.81,118.84,2100.0,118.97,119.01,118.81,118.84,2100.0
2008-06-12 13:55:00,118.89,119.0,118.77,119.0,3700.0,118.89,119.0,118.77,119.0,3700.0
2008-06-12 14:00:00,118.93,119.19,118.92,118.95,5800.0,118.93,119.19,118.92,118.95,5800.0
2008-06-12 14:05:00,118.9,118.92,118.79,118.83,5200.0,118.9,118.92,118.79,118.83,5200.0
2008-06-12 14:10:00,118.82,118.91,118.65,118.81,9400.0,118.82,118.91,118.65,118.81,9400.0
2008-06-12 14:15:00,118.82,118.88,118.77,118.83,11300.0,118.82,118.88,118.77,118.83,11300.0
2008-06-12 14:20:00,118.83,118.87,118.78,118.84,7200.0,118.83,118.87,118.78,118.84,7200.0
2008-06-12 14:25:00,118.83,118.88,118.65,118.69,5800.0,118.83,118.88,118.65,118.69,5800.0
2008-06-12 14:30:00,118.69,118.83,118.65,118.67,6100.0,118.69,118.83,118.65,118.67,6100.0
2008-06-12 14:35:00,118.74,118.74,118.26,118.3,6200.0,118.74,118.74,118.26,118.3,6200.0
2008-06-12 14:40:00,118.3,118.43,118.23,118.23,7900.0,118.3,118.43,118.23,118.23,7900.0
2008-06-12 14:45:00,118.32,118.41,118.05,118.05,10700.0,118.32,118.41,118.05,118.05,10700.0
2008-06-12 14:50:00,118.06,118.14,117.81,118.03,8600.0,118.06,118.14,117.81,118.03,8600.0
2008-06-12 14:55:00,118.03,118.23,117.99,118.22,5000.0,118.03,118.23,117.99,118.22,5000.0
2008-06-12 15:00:00,118.26,118.44,118.07,118.37,9000.0,118.26,118.44,118.07,118.37,9000.0
2008-06-12 15:05:00,118.46,118.59,118.23,118.56,7600.0,118.46,118.59,118.23,118.56,7600.0
2008-06-12 15:10:00,118.56,118.59,118.26,118.4,5700.0,118.56,118.59,118.26,118.4,5700.0
2008-06-12 15:15:00,118.34,118.34,118.04,118.07,4500.0,118.34,118.34,118.04,118.07,4500.0
2008-06-12 15:20:00,118.07,118.14,117.91,117.91,5900.0,118.07,118.14,117.91,117.91,5900.0
2008-06-12 15:25:00,117.93,117.93,117.52,117.72,9900.0,117.93,117.93,117.52,117.72,9900.0
2008-06-12 15:30:00,117.68,117.97,117.65,117.97,12600.0,117.68,117.97,117.65,117.97,12600.0
2008-06-12 15:35:00,117.94,117.99,117.66,117.85,12100.0,117.94,117.99,117.66,117.85,12100.0
2008-06-12 15:40:00,117.89,118.15,117.81,118.15,8500.0,117.89,118.15,117.81,118.15,8500.0
2008-06-12 15:45:00,118.15,118.48,118.14,118.44,12100.0,118.15,118.48,118.14,118.44,12100.0
2008-06-12 15:50:00,118.35,118.47,118.04,118.15,16700.0,118.35,118.47,118.04,118.15,16700.0
2008-06-12 15:55:00,118.16,118.26,118.13,118.19,17100.0,118.16,118.26,118.13,118.19,17100.0
2008-06-13 09:30:00,118.89,119.5,118.89,119.17,5800.0,118.89,119.5,118.89,119.17,5800.0
2008-06-13 09:35:00,119.38,119.68,119.32,119.64,3700.0,119.38,119.68,119.32,119.64,3700.0
2008-06-13 09:40:00,119.59,119.59,118.88,118.91,4400.0,119.59,119.59,118.88,118.91,4400.0
2008-06-13 09:45:00,118.91,118.98,118.3,118.57,4400.0,118.91,118.98,118.3,118.57,4400.0
2008-06-13 09:50:00,118.59,119.32,118.58,119.19,4000.0,118.59,119.32,118.58,119.19,4000.0
2008-06-13 09:55:00,119.28,119.89,118.96,119.74,25600.0,119.28,119.89,118.96,119.74,25600.0
2008-06-13 10:00:00,119.74,120.38,119.31,120.37,17000.0,119.74,120.38,119.31,120.37,17000.0
2008-06-13 10:05:00,120.35,120.35,119.68,119.68,7400.0,120.35,120.35,119.68,119.68,7400.0
2008-06-13 10:10:00,119.64,119.83,119.29,119.55,12200.0,119.64,119.83,119.29,119.55,12200.0
2008-06-13 10:15:00,119.65,119.91,119.64,119.64,8100.0,119.65,119.91,119.64,119.64,8100.0
2008-06-13 10:20:00,119.64,119.84,119.56,119.84,7700.0,119.64,119.84,119.56,119.84,7700.0
2008-06-13 10:25:00,119.82,119.9,119.69,119.75,10800.0,119.82,119.9,119.69,119.75,10800.0
2008-06-13 10:30:00,119.71,119.82,119.55,119.76,4400.0,119.71,119.82,119.55,119.76,4400.0
2008-06-13 10:35:00,119.67,119.89,119.65,119.77,8900.0,119.67,119.89,119.65,119.77,8900.0
2008-06-13 10:40:00,119.81,119.81,119.64,119.71,4200.0,119.81,119.81,119.64,119.71,4200.0
2008-06-13 10:45:00,119.72,119.78,119.54,119.7,4900.0,119.72,119.78,119.54,119.7,4900.0
2008-06-13 10:50:00,119.75,119.79,119.55,119.59,7300.0,119.75,119.79,119.55,119.59,7300.0
2008-06-13 10:55:00,119.63,119.63,119.28,119.46,4100.0,119.63,119.63,119.28,119.46,4100.0
2008-06-13 11:00:00,119.5,119.76,119.5,119.65,6300.0,119.5,119.76,119.5,119.65,6300.0
2008-06-13 11:05:00,119.65,119.8,119.59,119.59,9100.0,119.65,119.8,119.59,119.59,9100.0
2008-06-13 11:10:00,119.62,119.9,119.62,119.9,1800.0,119.62,119.9,119.62,119.9,1800.0
2008-06-13 11:15:00,119.82,119.82,119.66,119.73,3900.0,119.82,119.82,119.66,119.73,3900.0
2008-06-13 11:20:00,119.71,119.71,119.56,119.71,2600.0,119.71,119.71,119.56,119.71,2600.0
2008-06-13 11:25:00,119.64,119.64,119.54,119.54,1200.0,119.64,119.64,119.54,119.54,1200.0
2008-06-13 11:30:00,119.54,119.55,119.48,119.51,1600.0,119.54,119.55,119.48,119.51,1600.0
2008-06-13 11:35:00,119.5,119.55,119.47,119.55,1400.0,119.5,119.55,119.47,119.55,1400.0
2008-06-13 11:40:00,119.45,119.55,119.37,119.37,1900.0,119.45,119.55,119.37,119.37,1900.0
2008-06-13 11:45:00,119.38,119.4,119.02,119.14,4200.0,119.38,119.4,119.02,119.14,4200.0
2008-06-13 11:50:00,119.07,119.14,118.96,119.14,1600.0,119.07,119.14,118.96,119.14,1600.0
2008-06-13 11:55:00,119.21,119.25,119.19,119.25,1400.0,119.21,119.25,119.19,119.25,1400.0
2008-06-13 12:00:00,119.25,119.27,119.16,119.26,1800.0,119.25,119.27,119.16,119.26,1800.0
2008-06-13 12:05:00,119.31,119.4,119.28,119.4,1300.0,119.31,119.4,119.28,119.4,1300.0
2008-06-13 12:10:00,119.42,119.44,119.23,119.32,3400.0,119.42,119.44,119.23,119.32,3400.0
2008-06-13 12:15:00,119.35,119.38,119.33,119.37,600.0,119.35,119.38,119.33,119.37,600.0
2008-06-13 12:20:00,119.37,119.47,119.35,119.47,1500.0,119.37,119.47,119.35,119.47,1500.0
2008-06-13 12:25:00,119.47,119.49,119.33,119.33,1400.0,119.47,119.49,119.33,119.33,1400.0
2008-06-13 12:30:00,119.4,119.4,119.3,119.38,1200.0,119.4,119.4,119.3,119.38,1200.0
2008-06-13 12:35:00,119.39,119.39,119.16,119.16,1900.0,119.39,119.39,119.16,119.16,1900.0
2008-06-13 12:40:00,119.1,119.1,118.97,119.06,2600.0,119.1,119.1,118.97,119.06,2600.0
2008-06-13 12:45:00,119.09,119.16,119.09,119.11,1000.0,119.09,119.16,119.09,119.11,1000.0
2008-06-13 12:50:00,119.09,119.19,118.96,119.09,3200.0,119.09,119.19,118.96,119.09,3200.0
2008-06-13 12:55:00,119.17,119.17,118.94,119.06,1900.0,119.17,119.17,118.94,119.06,1900.0
2008-06-13 13:00:00,119.13,119.14,118.8,118.85,3400.0,119.13,119.14,118.8,118.85,3400.0
2008-06-13 13:05:00,118.85,118.92,118.76,118.78,4200.0,118.85,118.92,118.76,118.78,4200.0
2008-06-13 13:10:00,118.82,119.07,118.78,119.05,3000.0,118.82,119.07,118.78,119.05,3000.0
2008-06-13 13:15:00,119.08,119.21,119.08,119.21,700.0,119.08,119.21,119.08,119.21,700.0
2008-06-13 13:20:00,119.17,119.17,118.96,119.08,3000.0,119.17,119.17,118.96,119.08,3000.0
2008-06-13 13:25:00,119.09,119.14,119.0,119.12,2100.0,119.09,119.14,119.0,119.12,2100.0
2008-06-13 13:30:00,119.08,119.08,118.99,118.99,1200.0,119.08,119.08,118.99,118.99,1200.0
2008-06-13 13:35:00,119.01,119.1,118.82,118.83,3400.0,119.01,119.1,118.82,118.83,3400.0
2008-06-13 13:40:00,118.8,118.8,118.67,118.73,1300.0,118.8,118.8,118.67,118.73,1300.0
2008-06-13 13:45:00,118.73,118.79,118.54,118.76,3700.0,118.73,118.79,118.54,118.76,3700.0
2008-06-13 13:50:00,118.77,118.87,118.72,118.8,1500.0,118.77,118.87,118.72,118.8,1500.0
2008-06-13 13:55:00,118.94,119.04,118.94,118.96,1400.0,118.94,119.04,118.94,118.96,1400.0
2008-06-13 14:00:00,118.95,119.03,118.88,119.03,2000.0,118.95,119.03,118.88,119.03,2000.0
2008-06-13 14:05:00,118.96,118.96,118.8,118.88,1600.0,118.96,118.96,118.8,118.88,1600.0
2008-06-13 14:10:00,118.88,118.99,118.81,118.88,4600.0,118.88,118.99,118.81,118.88,4600.0
2008-06-13 14:15:00,118.95,119.28,118.95,119.22,2500.0,118.95,119.28,118.95,119.22,2500.0
2008-06-13 14:20:00,119.24,119.25,118.84,118.92,5500.0,119.24,119.25,118.84,118.92,5500.0
2008-06-13 14:25:00,118.97,119.01,118.84,118.98,3000.0,118.97,119.01,118.84,118.98,3000.0
2008-06-13 14:30:00,119.0,119.06,118.95,118.95,900.0,119.0,119.06,118.95,118.95,900.0
2008-06-13 14:35:00,119.0,119.18,118.99,119.06,6800.0,119.0,119.18,118.99,119.06,6800.0
2008-06-13 14:40:00,118.99,119.29,118.93,119.22,8000.0,118.99,119.29,118.93,119.22,8000.0
2008-06-13 14:45:00,119.23,119.26,119.12,119.25,13400.0,119.23,119.26,119.12,119.25,13400.0
2008-06-13 14:50:00,119.26,119.26,119.1,119.21,15800.0,119.26,119.26,119.1,119.21,15800.0
2008-06-13 14:55:00,119.21,119.48,119.18,119.48,8700.0,119.21,119.48,119.18,119.48,8700.0
2008-06-13 15:00:00,119.42,119.54,119.35,119.41,9900.0,119.42,119.54,119.35,119.41,9900.0
2008-06-13 15:05:00,119.4,119.44,119.19,119.21,15500.0,119.4,119.44,119.19,119.21,15500.0
2008-06-13 15:10:00,119.2,119.27,119.15,119.23,9700.0,119.2,119.27,119.15,119.23,9700.0
2008-06-13 15:15:00,119.23,119.26,119.1,119.25,7500.0,119.23,119.26,119.1,119.25,7500.0
2008-06-13 15:20:00,119.18,119.34,119.1,119.31,3100.0,119.18,119.34,119.1,119.31,3100.0
2008-06-13 15:25:00,119.33,119.33,119.11,119.14,6900.0,119.33,119.33,119.11,119.14,6900.0
2008-06-13 15:30:00,119.14,119.21,119.02,119.07,11000.0,119.14,119.21,119.02,119.07,11000.0
2008-06-13 15:35:00,119.06,119.1,118.89,119.1,12500.0,119.06,119.1,118.89,119.1,12500.0
2008-06-13 15:40:00,119.12,119.31,119.12,119.17,14400.0,119.12,119.31,119.12,119.17,14400.0
2008-06-13 15:45:00,119.17,119.49,119.17,119.35,22800.0,119.17,119.49,119.17,119.35,22800.0
2008-06-13 15:50:00,119.36,119.42,119.35,119.37,15700.0,119.36,119.42,119.35,119.37,15700.0
2008-06-13 15:55:00,119.37,119.5,119.32,119.35,30400.0,119.37,119.5,119.32,119.35,30400.0
2008-06-16 09:30:00,118.62,119.94,118.42,119.22,21100.0,118.62,119.94,118.42,119.22,21100.0
2008-06-16 09:35:00,119.18,119.18,118.69,118.71,4000.0,119.18,119.18,118.69,118.71,4000.0
2008-06-16 09:40:00,118.76,119.45,118.76,119.27,9100.0,118.76,119.45,118.76,119.27,9100.0
2008-06-16 09:45:00,119.4,119.81,119.04,119.58,8700.0,119.4,119.81,119.04,119.58,8700.0
2008-06-16 09:50:00,119.43,119.85,119.4,119.85,4600.0,119.43,119.85,119.4,119.85,4600.0
2008-06-16 09:55:00,119.82,119.86,119.54,119.65,8400.0,119.82,119.86,119.54,119.65,8400.0
2008-06-16 10:00:00,119.64,120.05,119.54,120.01,6700.0,119.64,120.05,119.54,120.01,6700.0
2008-06-16 10:05:00,119.93,120.12,119.78,119.91,8400.0,119.93,120.12,119.78,119.91,8400.0
2008-06-16 10:10:00,119.86,120.12,119.78,120.12,16600.0,119.86,120.12,119.78,120.12,16600.0
2008-06-16 10:15:00,120.16,120.3,120.09,120.28,7300.0,120.16,120.3,120.09,120.28,7300.0
2008-06-16 10:20:00,120.22,120.31,120.04,120.16,5600.0,120.22,120.31,120.04,120.16,5600.0
2008-06-16 10:25:00,120.11,120.23,120.07,120.2,4000.0,120.11,120.23,120.07,120.2,4000.0
2008-06-16 10:30:00,120.19,120.22,120.1,120.2,4100.0,120.19,120.22,120.1,120.2,4100.0
2008-06-16 10:35:00,120.15,120.23,120.15,120.23,4800.0,120.15,120.23,120.15,120.23,4800.0
2008-06-16 10:40:00,120.24,120.46,120.24,120.44,9200.0,120.24,120.46,120.24,120.44,9200.0
2008-06-16 10:45:00,120.44,120.5,120.41,120.5,7000.0,120.44,120.5,120.41,120.5,7000.0
2008-06-16 10:50:00,120.5,120.53,120.37,120.46,14300.0,120.5,120.53,120.37,120.46,14300.0
2008-06-16 10:55:00,120.51,120.72,120.48,120.67,17100.0,120.51,120.72,120.48,120.67,17100.0
2008-06-16 11:00:00,120.7,120.7,120.4,120.41,8600.0,120.7,120.7,120.4,120.41,8600.0
2008-06-16 11:05:00,120.4,120.64,120.1,120.53,22500.0,120.4,120.64,120.1,120.53,22500.0
2008-06-16 11:10:00,120.52,120.54,120.31,120.31,5800.0,120.52,120.54,120.31,120.31,5800.0
2008-06-16 11:15:00,120.29,120.46,120.29,120.35,5300.0,120.29,120.46,120.29,120.35,5300.0
2008-06-16 11:20:00,120.33,120.36,120.26,120.35,4000.0,120.33,120.36,120.26,120.35,4000.0
2008-06-16 11:25:00,120.41,120.54,120.28,120.46,4200.0,120.41,120.54,120.28,120.46,4200.0
2008-06-16 11:30:00,120.48,120.51,120.43,120.47,5200.0,120.48,120.51,120.43,120.47,5200.0
2008-06-16 11:35:00,120.54,120.63,120.41,120.57,5200.0,120.54,120.63,120.41,120.57,5200.0
2008-06-16 11:40:00,120.56,120.56,120.35,120.44,6100.0,120.56,120.56,120.35,120.44,6100.0
2008-06-16 11:45:00,120.44,120.53,120.42,120.46,3300.0,120.44,120.53,120.42,120.46,3300.0
2008-06-16 11:50:00,120.4,120.5,120.38,120.39,7100.0,120.4,120.5,120.38,120.39,7100.0
2008-06-16 11:55:00,120.34,120.51,120.33,120.5,4600.0,120.34,120.51,120.33,120.5,4600.0
2008-06-16 12:00:00,120.5,120.5,120.18,120.18,3700.0,120.5,120.5,120.18,120.18,3700.0
2008-06-16 12:05:00,120.22,120.32,120.17,120.3,5700.0,120.22,120.32,120.17,120.3,5700.0
2008-06-16 12:10:00,120.22,120.39,120.21,120.31,7800.0,120.22,120.39,120.21,120.31,7800.0
2008-06-16 12:15:00,120.32,120.32,120.04,120.07,5100.0,120.32,120.32,120.04,120.07,5100.0
2008-06-16 12:20:00,120.02,120.08,119.98,119.98,2900.0,120.02,120.08,119.98,119.98,2900.0
2008-06-16 12:25:00,120.0,120.02,119.97,120.02,1900.0,120.0,120.02,119.97,120.02,1900.0
2008-06-16 12:30:00,119.98,120.26,119.98,120.18,12500.0,119.98,120.26,119.98,120.18,12500.0
2008-06-16 12:35:00,120.11,120.11,119.94,119.99,8400.0,120.11,120.11,119.94,119.99,8400.0
2008-06-16 12:40:00,120.07,120.15,119.84,119.84,17900.0,120.07,120.15,119.84,119.84,17900.0
2008-06-16 12:45:00,119.77,119.82,119.68,119.8,5000.0,119.77,119.82,119.68,119.8,5000.0
2008-06-16 12:50:00,119.8,120.0,119.78,120.0,9200.0,119.8,120.0,119.78,120.0,9200.0
2008-06-16 12:55:00,119.99,119.99,119.83,119.87,3300.0,119.99,119.99,119.83,119.87,3300.0
2008-06-16 13:00:00,119.91,120.0,119.9,119.94,6000.0,119.91,120.0,119.9,119.94,6000.0
2008-06-16 13:05:00,119.87,119.87,119.63,119.67,2000.0,119.87,119.87,119.63,119.67,2000.0
2008-06-16 13:10:00,119.63,119.88,119.49,119.86,6700.0,119.63,119.88,119.49,119.86,6700.0
2008-06-16 13:15:00,119.95,120.0,119.89,120.0,6900.0,119.95,120.0,119.89,120.0,6900.0
2008-06-16 13:20:00,120.0,120.0,119.81,119.81,3900.0,120.0,120.0,119.81,119.81,3900.0
2008-06-16 13:25:00,119.86,120.0,119.86,120.0,11700.0,119.86,120.0,119.86,120.0,11700.0
2008-06-16 13:30:00,120.0,120.52,120.0,120.52,28400.0,120.0,120.52,120.0,120.52,28400.0
2008-06-16 13:35:00,120.42,120.66,120.42,120.56,16800.0,120.42,120.66,120.42,120.56,16800.0
2008-06-16 13:40:00,120.56,120.96,120.55,120.72,19300.0,120.56,120.96,120.55,120.72,19300.0
2008-06-16 13:45:00,120.76,120.85,120.59,120.8,5400.0,120.76,120.85,120.59,120.8,5400.0
2008-06-16 13:50:00,120.85,120.87,120.72,120.8,17900.0,120.85,120.87,120.72,120.8,17900.0
2008-06-16 13:55:00,120.77,120.84,120.69,120.8,3200.0,120.77,120.84,120.69,120.8,3200.0
2008-06-16 14:00:00,120.78,120.78,120.59,120.68,5200.0,120.78,120.78,120.59,120.68,5200.0
2008-06-16 14:05:00,120.57,120.66,120.5,120.59,5100.0,120.57,120.66,120.5,120.59,5100.0
2008-06-16 14:10:00,120.62,120.85,120.6,120.69,9200.0,120.62,120.85,120.6,120.69,9200.0
2008-06-16 14:15:00,120.65,120.7,120.57,120.63,4400.0,120.65,120.7,120.57,120.63,4400.0
2008-06-16 14:20:00,120.68,120.74,120.49,120.59,8600.0,120.68,120.74,120.49,120.59,8600.0
2008-06-16 14:25:00,120.61,120.65,120.42,120.61,3400.0,120.61,120.65,120.42,120.61,3400.0
2008-06-16 14:30:00,120.54,120.67,120.54,120.59,2200.0,120.54,120.67,120.54,120.59,2200.0
2008-06-16 14:35:00,120.55,120.6,120.5,120.56,2800.0,120.55,120.6,120.5,120.56,2800.0
2008-06-16 14:40:00,120.48,120.55,120.45,120.45,4800.0,120.48,120.55,120.45,120.45,4800.0
2008-06-16 14:45:00,120.45,120.51,120.44,120.44,3500.0,120.45,120.51,120.44,120.44,3500.0
2008-06-16 14:50:00,120.5,120.53,120.44,120.51,8200.0,120.5,120.53,120.44,120.51,8200.0
2008-06-16 14:55:00,120.53,120.53,120.49,120.51,2700.0,120.53,120.53,120.49,120.51,2700.0
2008-06-16 15:00:00,120.5,120.77,120.46,120.77,12900.0,120.5,120.77,120.46,120.77,12900.0
2008-06-16 15:05:00,120.77,120.98,120.69,120.75,16400.0,120.77,120.98,120.69,120.75,16400.0
2008-06-16 15:10:00,120.83,120.91,120.75,120.87,8600.0,120.83,120.91,120.75,120.87,8600.0
2008-06-16 15:15:00,120.82,121.01,120.71,120.81,12500.0,120.82,121.01,120.71,120.81,12500.0
2008-06-16 15:20:00,120.79,120.87,120.64,120.7,6100.0,120.79,120.87,120.64,120.7,6100.0
2008-06-16 15:25:00,120.65,120.7,120.56,120.56,5600.0,120.65,120.7,120.56,120.56,5600.0
2008-06-16 15:30:00,120.57,120.64,120.45,120.45,8200.0,120.57,120.64,120.45,120.45,8200.0
2008-06-16 15:35:00,120.47,120.65,120.44,120.58,11300.0,120.47,120.65,120.44,120.58,11300.0
2008-06-16 15:40:00,120.52,120.57,120.41,120.57,5500.0,120.52,120.57,120.41,120.57,5500.0
2008-06-16 15:45:00,120.5,120.55,120.41,120.45,10700.0,120.5,120.55,120.41,120.45,10700.0
2008-06-16 15:50:00,120.5,120.65,120.43,120.53,12600.0,120.5,120.65,120.43,120.53,12600.0
2008-06-16 15:55:00,120.54,120.56,120.41,120.5,18400.0,120.54,120.56,120.41,120.5,18400.0
2008-06-17 09:30:00,120.6,120.8,120.25,120.38,13000.0,120.6,120.8,120.25,120.38,13000.0
2008-06-17 09:35:00,120.45,120.54,120.17,120.41,20700.0,120.45,120.54,120.17,120.41,20700.0
2008-06-17 09:40:00,120.38,120.38,119.87,119.92,11900.0,120.38,120.38,119.87,119.92,11900.0
2008-06-17 09:45:00,119.92,119.99,119.78,119.99,1500.0,119.92,119.99,119.78,119.99,1500.0
2008-06-17 09:50:00,119.93,120.27,119.9,120.08,15200.0,119.93,120.27,119.9,120.08,15200.0
2008-06-17 09:55:00,120.09,120.13,119.87,120.01,8100.0,120.09,120.13,119.87,120.01,8100.0
2008-06-17 10:00:00,119.95,120.02,119.94,119.99,3000.0,119.95,120.02,119.94,119.99,3000.0
2008-06-17 10:05:00,119.95,120.04,119.93,120.0,6100.0,119.95,120.04,119.93,120.0,6100.0
2008-06-17 10:10:00,120.0,120.08,119.94,119.99,12500.0,120.0,120.08,119.94,119.99,12500.0
2008-06-17 10:15:00,120.03,120.11,119.97,120.09,6800.0,120.03,120.11,119.97,120.09,6800.0
2008-06-17 10:20:00,120.04,120.11,119.88,120.08,6800.0,120.04,120.11,119.88,120.08,6800.0
2008-06-17 10:25:00,120.13,120.13,119.99,120.07,3900.0,120.13,120.13,119.99,120.07,3900.0
2008-06-17 10:30:00,120.01,120.16,120.0,120.15,4900.0,120.01,120.16,120.0,120.15,4900.0
2008-06-17 10:35:00,120.13,120.33,120.11,120.33,11000.0,120.13,120.33,120.11,120.33,11000.0
2008-06-17 10:40:00,120.28,120.39,120.2,120.27,11500.0,120.28,120.39,120.2,120.27,11500.0
2008-06-17 10:45:00,120.26,120.34,119.8,119.98,11900.0,120.26,120.34,119.8,119.98,11900.0
2008-06-17 10:50:00,120.0,120.0,119.84,119.84,7700.0,120.0,120.0,119.84,119.84,7700.0
2008-06-17 10:55:00,119.83,120.03,119.83,119.96,6100.0,119.83,120.03,119.83,119.96,6100.0
2008-06-17 11:00:00,119.93,120.1,119.87,120.09,20400.0,119.93,120.1,119.87,120.09,20400.0
2008-06-17 11:05:00,120.09,120.1,119.88,120.01,10500.0,120.09,120.1,119.88,120.01,10500.0
2008-06-17 11:10:00,120.04,120.11,120.02,120.11,1700.0,120.04,120.11,120.02,120.11,1700.0
2008-06-17 11:15:00,120.04,120.06,119.97,120.03,3000.0,120.04,120.06,119.97,120.03,3000.0
2008-06-17 11:20:00,120.02,120.02,119.94,119.94,2300.0,120.02,120.02,119.94,119.94,2300.0
2008-06-17 11:25:00,119.89,119.89,119.72,119.83,17700.0,119.89,119.89,119.72,119.83,17700.0
2008-06-17 11:30:00,119.83,119.87,119.68,119.79,6200.0,119.83,119.87,119.68,119.79,6200.0
2008-06-17 11:35:00,119.79,119.85,119.74,119.78,5200.0,119.79,119.85,119.74,119.78,5200.0
2008-06-17 11:40:00,119.78,119.96,119.74,119.74,5400.0,119.78,119.96,119.74,119.74,5400.0
2008-06-17 11:45:00,119.77,119.93,119.75,119.88,4200.0,119.77,119.93,119.75,119.88,4200.0
2008-06-17 11:50:00,119.98,119.99,119.78,119.87,4800.0,119.98,119.99,119.78,119.87,4800.0
2008-06-17 11:55:00,119.91,119.91,119.7,119.83,3300.0,119.91,119.91,119.7,119.83,3300.0
2008-06-17 12:00:00,119.83,120.0,119.77,119.99,8700.0,119.83,120.0,119.77,119.99,8700.0
2008-06-17 12:05:00,119.99,120.0,119.9,120.0,8200.0,119.99,120.0,119.9,120.0,8200.0
2008-06-17 12:10:00,120.0,120.12,119.98,120.06,5400.0,120.0,120.12,119.98,120.06,5400.0
2008-06-17 12:15:00,120.05,120.09,119.92,120.01,5800.0,120.05,120.09,119.92,120.01,5800.0
2008-06-17 12:20:00,120.09,120.1,120.01,120.01,900.0,120.09,120.1,120.01,120.01,900.0
2008-06-17 12:25:00,119.98,119.98,119.84,119.88,4200.0,119.98,119.98,119.84,119.88,4200.0
2008-06-17 12:30:00,119.84,119.92,119.81,119.85,2600.0,119.84,119.92,119.81,119.85,2600.0
2008-06-17 12:35:00,119.78,119.78,119.57,119.66,4000.0,119.78,119.78,119.57,119.66,4000.0
2008-06-17 12:40:00,119.62,119.62,119.37,119.37,5300.0,119.62,119.62,119.37,119.37,5300.0
2008-06-17 12:45:00,119.35,119.63,119.35,119.63,11200.0,119.35,119.63,119.35,119.63,11200.0
2008-06-17 12:50:00,119.67,119.73,119.61,119.73,4100.0,119.67,119.73,119.61,119.73,4100.0
2008-06-17 12:55:00,119.73,119.93,119.71,119.93,2500.0,119.73,119.93,119.71,119.93,2500.0
2008-06-17 13:00:00,119.93,119.95,119.76,119.76,6600.0,119.93,119.95,119.76,119.76,6600.0
2008-06-17 13:05:00,119.79,120.05,119.76,120.04,9600.0,119.79,120.05,119.76,120.04,9600.0
2008-06-17 13:10:00,120.04,120.16,120.04,120.16,5700.0,120.04,120.16,120.04,120.16,5700.0
2008-06-17 13:15:00,120.16,120.16,119.96,120.07,5800.0,120.16,120.16,119.96,120.07,5800.0
2008-06-17 13:20:00,119.97,120.0,119.92,120.0,5100.0,119.97,120.0,119.92,120.0,5100.0
2008-06-17 13:25:00,120.0,120.12,119.96,119.99,5900.0,120.0,120.12,119.96,119.99,5900.0
2008-06-17 13:30:00,120.0,120.05,119.96,120.05,5000.0,120.0,120.05,119.96,120.05,5000.0
2008-06-17 13:35:00,120.06,120.07,119.98,120.06,1900.0,120.06,120.07,119.98,120.06,1900.0
2008-06-17 13:40:00,120.07,120.08,120.0,120.06,1400.0,120.07,120.08,120.0,120.06,1400.0
2008-06-17 13:45:00,120.03,120.08,120.01,120.08,4300.0,120.03,120.08,120.01,120.08,4300.0
2008-06-17 13:50:00,120.08,120.32,120.08,120.25,12100.0,120.08,120.32,120.08,120.25,12100.0
2008-06-17 13:55:00,120.3,120.31,120.2,120.2,9200.0,120.3,120.31,120.2,120.2,9200.0
2008-06-17 14:00:00,120.23,120.32,120.19,120.25,6000.0,120.23,120.32,120.19,120.25,6000.0
2008-06-17 14:05:00,120.3,120.35,120.24,120.29,7100.0,120.3,120.35,120.24,120.29,7100.0
2008-06-17 14:10:00,120.28,120.39,120.28,120.31,12300.0,120.28,120.39,120.28,120.31,12300.0
2008-06-17 14:15:00,120.28,120.46,120.28,120.35,8200.0,120.28,120.46,120.28,120.35,8200.0
2008-06-17 14:20:00,120.38,120.45,120.35,120.35,6900.0,120.38,120.45,120.35,120.35,6900.0
2008-06-17 14:25:00,120.37,120.4,120.14,120.25,7800.0,120.37,120.4,120.14,120.25,7800.0
2008-06-17 14:30:00,120.25,120.39,120.23,120.33,4100.0,120.25,120.39,120.23,120.33,4100.0
2008-06-17 14:35:00,120.38,120.47,120.2,120.2,7800.0,120.38,120.47,120.2,120.2,7800.0
2008-06-17 14:40:00,120.27,120.4,120.24,120.3,8000.0,120.27,120.4,120.24,120.3,8000.0
2008-06-17 14:45:00,120.33,120.33,120.19,120.27,4500.0,120.33,120.33,120.19,120.27,4500.0
2008-06-17 14:50:00,120.26,120.41,120.23,120.34,6800.0,120.26,120.41,120.23,120.34,6800.0
2008-06-17 14:55:00,120.38,120.49,120.38,120.43,3900.0,120.38,120.49,120.38,120.43,3900.0
2008-06-17 15:00:00,120.44,120.49,120.31,120.46,9100.0,120.44,120.49,120.31,120.46,9100.0
2008-06-17 15:05:00,120.49,120.5,120.43,120.46,8200.0,120.49,120.5,120.43,120.46,8200.0
2008-06-17 15:10:00,120.5,120.52,120.43,120.45,10100.0,120.5,120.52,120.43,120.45,10100.0
2008-06-17 15:15:00,120.44,120.56,120.37,120.48,14800.0,120.44,120.56,120.37,120.48,14800.0
2008-06-17 15:20:00,120.48,120.53,120.36,120.43,17700.0,120.48,120.53,120.36,120.43,17700.0
2008-06-17 15:25:00,120.47,120.53,120.41,120.49,5600.0,120.47,120.53,120.41,120.49,5600.0
2008-06-17 15:30:00,120.47,120.48,120.3,120.31,9900.0,120.47,120.48,120.3,120.31,9900.0
2008-06-17 15:35:00,120.29,120.37,120.08,120.08,20100.0,120.29,120.37,120.08,120.08,20100.0
2008-06-17 15:40:00,120.12,120.23,120.08,120.1,12000.0,120.12,120.23,120.08,120.1,12000.0
2008-06-17 15:45:00,120.15,120.5,120.1,120.49,25900.0,120.15,120.5,120.1,120.49,25900.0
2008-06-17 15:50:00,120.49,120.62,120.42,120.61,26500.0,120.49,120.62,120.42,120.61,26500.0
2008-06-17 15:55:00,120.6,120.63,120.34,120.46,31000.0,120.6,120.63,120.34,120.46,31000.0
2008-06-18 09:30:00,119.07,119.3,119.0,119.23,11800.0,119.07,119.3,119.0,119.23,11800.0
2008-06-18 09:35:00,119.28,119.31,118.68,118.82,17800.0,119.28,119.31,118.68,118.82,17800.0
2008-06-18 09:40:00,118.83,119.25,118.71,118.95,13000.0,118.83,119.25,118.71,118.95,13000.0
2008-06-18 09:45:00,119.14,119.14,118.73,118.73,5900.0,119.14,119.14,118.73,118.73,5900.0
2008-06-18 09:50:00,118.56,118.56,118.0,118.09,17900.0,118.56,118.56,118.0,118.09,17900.0
2008-06-18 09:55:00,118.03,118.1,117.46,117.55,13700.0,118.03,118.1,117.46,117.55,13700.0
2008-06-18 10:00:00,117.51,117.61,117.5,117.54,7500.0,117.51,117.61,117.5,117.54,7500.0
2008-06-18 10:05:00,117.54,117.93,117.51,117.9,19800.0,117.54,117.93,117.51,117.9,19800.0
2008-06-18 10:10:00,117.94,118.02,117.84,117.94,6000.0,117.94,118.02,117.84,117.94,6000.0
2008-06-18 10:15:00,117.96,118.0,117.86,117.9,4500.0,117.96,118.0,117.86,117.9,4500.0
2008-06-18 10:20:00,117.83,117.94,117.79,117.94,10000.0,117.83,117.94,117.79,117.94,10000.0
2008-06-18 10:25:00,117.91,118.1,117.91,118.01,7500.0,117.91,118.1,117.91,118.01,7500.0
2008-06-18 10:30:00,118.01,118.11,117.92,118.11,8000.0,118.01,118.11,117.92,118.11,8000.0
2008-06-18 10:35:00,118.07,118.43,118.03,118.43,11000.0,118.07,118.43,118.03,118.43,11000.0
2008-06-18 10:40:00,118.35,118.49,118.2,118.2,7000.0,118.35,118.49,118.2,118.2,7000.0
2008-06-18 10:45:00,118.17,118.31,118.13,118.23,9300.0,118.17,118.31,118.13,118.23,9300.0
2008-06-18 10:50:00,118.27,118.4,118.09,118.09,14000.0,118.27,118.4,118.09,118.09,14000.0
2008-06-18 10:55:00,118.06,118.14,117.99,118.0,4000.0,118.06,118.14,117.99,118.0,4000.0
2008-06-18 11:00:00,117.98,118.02,117.93,118.01,9400.0,117.98,118.02,117.93,118.01,9400.0
2008-06-18 11:05:00,118.0,118.11,117.89,118.05,17600.0,118.0,118.11,117.89,118.05,17600.0
2008-06-18 11:10:00,118.06,118.1,117.93,118.06,11100.0,118.06,118.1,117.93,118.06,11100.0
2008-06-18 11:15:00,118.04,118.11,118.01,118.08,11500.0,118.04,118.11,118.01,118.08,11500.0
2008-06-18 11:20:00,118.01,118.1,117.93,118.02,8000.0,118.01,118.1,117.93,118.02,8000.0
2008-06-18 11:25:00,118.01,118.05,117.96,118.01,5900.0,118.01,118.05,117.96,118.01,5900.0
2008-06-18 11:30:00,117.97,118.07,117.93,118.07,6900.0,117.97,118.07,117.93,118.07,6900.0
2008-06-18 11:35:00,118.09,118.3,118.09,118.26,4100.0,118.09,118.3,118.09,118.26,4100.0
2008-06-18 11:40:00,118.3,118.42,118.3,118.42,5400.0,118.3,118.42,118.3,118.42,5400.0
2008-06-18 11:45:00,118.42,118.6,118.4,118.55,10400.0,118.42,118.6,118.4,118.55,10400.0
2008-06-18 11:50:00,118.61,118.78,118.58,118.77,8300.0,118.61,118.78,118.58,118.77,8300.0
2008-06-18 11:55:00,118.77,118.89,118.74,118.74,5700.0,118.77,118.89,118.74,118.74,5700.0
2008-06-18 12:00:00,118.78,118.8,118.61,118.63,6900.0,118.78,118.8,118.61,118.63,6900.0
2008-06-18 12:05:00,118.61,118.7,118.54,118.64,13300.0,118.61,118.7,118.54,118.64,13300.0
2008-06-18 12:10:00,118.59,118.65,118.52,118.59,7400.0,118.59,118.65,118.52,118.59,7400.0
2008-06-18 12:15:00,118.62,118.62,118.45,118.51,6000.0,118.62,118.62,118.45,118.51,6000.0
2008-06-18 12:20:00,118.46,118.46,118.24,118.27,6000.0,118.46,118.46,118.24,118.27,6000.0
2008-06-18 12:25:00,118.29,118.38,118.26,118.38,6500.0,118.29,118.38,118.26,118.38,6500.0
2008-06-18 12:30:00,118.42,118.8,118.36,118.8,19600.0,118.42,118.8,118.36,118.8,19600.0
2008-06-18 12:35:00,118.78,118.83,118.58,118.58,4700.0,118.78,118.83,118.58,118.58,4700.0
2008-06-18 12:40:00,118.59,118.6,118.24,118.25,5600.0,118.59,118.6,118.24,118.25,5600.0
2008-06-18 12:45:00,118.24,118.24,118.15,118.19,2900.0,118.24,118.24,118.15,118.19,2900.0
2008-06-18 12:50:00,118.15,118.15,118.05,118.14,2100.0,118.15,118.15,118.05,118.14,2100.0
2008-06-18 12:55:00,118.12,118.19,118.03,118.18,2900.0,118.12,118.19,118.03,118.18,2900.0
2008-06-18 13:00:00,118.11,118.12,117.89,117.91,6800.0,118.11,118.12,117.89,117.91,6800.0
2008-06-18 13:05:00,117.94,117.98,117.83,117.85,6900.0,117.94,117.98,117.83,117.85,6900.0
2008-06-18 13:10:00,117.84,117.9,117.75,117.75,3800.0,117.84,117.9,117.75,117.75,3800.0
2008-06-18 13:15:00,117.74,117.74,117.53,117.57,12200.0,117.74,117.74,117.53,117.57,12200.0
2008-06-18 13:20:00,117.55,117.64,117.49,117.59,8900.0,117.55,117.64,117.49,117.59,8900.0
2008-06-18 13:25:00,117.59,117.59,117.54,117.54,3100.0,117.59,117.59,117.54,117.54,3100.0
2008-06-18 13:30:00,117.51,117.78,117.41,117.72,7500.0,117.51,117.78,117.41,117.72,7500.0
2008-06-18 13:35:00,117.68,117.7,117.48,117.49,3000.0,117.68,117.7,117.48,117.49,3000.0
2008-06-18 13:40:00,117.45,117.65,117.42,117.52,9700.0,117.45,117.65,117.42,117.52,9700.0
2008-06-18 13:45:00,117.54,117.54,117.38,117.42,3800.0,117.54,117.54,117.38,117.42,3800.0
2008-06-18 13:50:00,117.43,117.46,117.32,117.33,4900.0,117.43,117.46,117.32,117.33,4900.0
2008-06-18 13:55:00,117.32,117.38,117.26,117.27,4200.0,117.32,117.38,117.26,117.27,4200.0
2008-06-18 14:00:00,117.31,117.68,117.28,117.6,13500.0,117.31,117.68,117.28,117.6,13500.0
2008-06-18 14:05:00,117.58,117.67,117.53,117.58,3400.0,117.58,117.67,117.53,117.58,3400.0
2008-06-18 14:10:00,117.57,117.57,117.41,117.44,4500.0,117.57,117.57,117.41,117.44,4500.0
2008-06-18 14:15:00,117.46,117.59,117.38,117.39,8300.0,117.46,117.59,117.38,117.39,8300.0
2008-06-18 14:20:00,117.39,117.45,117.03,117.09,5700.0,117.39,117.45,117.03,117.09,5700.0
2008-06-18 14:25:00,117.12,117.23,117.09,117.11,7200.0,117.12,117.23,117.09,117.11,7200.0
2008-06-18 14:30:00,117.19,117.35,117.1,117.35,3100.0,117.19,117.35,117.1,117.35,3100.0
2008-06-18 14:35:00,117.38,117.61,117.35,117.47,8100.0,117.38,117.61,117.35,117.47,8100.0
2008-06-18 14:40:00,117.53,117.73,117.4,117.66,10700.0,117.53,117.73,117.4,117.66,10700.0
2008-06-18 14:45:00,117.63,117.63,117.47,117.5,5400.0,117.63,117.63,117.47,117.5,5400.0
2008-06-18 14:50:00,117.47,117.81,117.47,117.7,7600.0,117.47,117.81,117.47,117.7,7600.0
2008-06-18 14:55:00,117.7,117.86,117.65,117.72,6600.0,117.7,117.86,117.65,117.72,6600.0
2008-06-18 15:00:00,117.74,117.84,117.62,117.66,6900.0,117.74,117.84,117.62,117.66,6900.0
2008-06-18 15:05:00,117.62,117.9,117.53,117.9,6000.0,117.62,117.9,117.53,117.9,6000.0
2008-06-18 15:10:00,117.9,118.05,117.83,117.96,8900.0,117.9,118.05,117.83,117.96,8900.0
2008-06-18 15:15:00,117.94,118.19,117.88,118.18,12000.0,117.94,118.19,117.88,118.18,12000.0
2008-06-18 15:20:00,118.16,118.22,117.95,118.12,8900.0,118.16,118.22,117.95,118.12,8900.0
2008-06-18 15:25:00,118.14,118.16,117.86,117.92,17500.0,118.14,118.16,117.86,117.92,17500.0
2008-06-18 15:30:00,117.88,118.03,117.69,117.76,26300.0,117.88,118.03,117.69,117.76,26300.0
2008-06-18 15:35:00,117.76,117.9,117.69,117.73,15900.0,117.76,117.9,117.69,117.73,15900.0
2008-06-18 15:40:00,117.72,117.76,117.61,117.64,22500.0,117.72,117.76,117.61,117.64,22500.0
2008-06-18 15:45:00,117.65,117.76,117.63,117.68,23500.0,117.65,117.76,117.63,117.68,23500.0
2008-06-18 15:50:00,117.68,117.84,117.61,117.66,21000.0,117.68,117.84,117.61,117.66,21000.0
2008-06-18 15:55:00,117.61,117.7,117.56,117.64,27300.0,117.61,117.7,117.56,117.64,27300.0
2008-06-19 09:30:00,118.06,118.7,118.0,118.62,3800.0,118.06,118.7,118.0,118.62,3800.0
2008-06-19 09:35:00,118.62,118.84,118.43,118.64,4800.0,118.62,118.84,118.43,118.64,4800.0
2008-06-19 09:40:00,118.63,118.63,118.3,118.5,14200.0,118.63,118.63,118.3,118.5,14200.0
2008-06-19 09:45:00,118.39,118.7,118.39,118.61,14100.0,118.39,118.7,118.39,118.61,14100.0
2008-06-19 09:50:00,118.66,119.07,118.58,119.0,9700.0,118.66,119.07,118.58,119.0,9700.0
2008-06-19 09:55:00,118.99,119.16,118.88,118.95,24600.0,118.99,119.16,118.88,118.95,24600.0
2008-06-19 10:00:00,118.95,119.06,118.71,118.97,12100.0,118.95,119.06,118.71,118.97,12100.0
2008-06-19 10:05:00,118.91,119.06,118.81,118.88,9700.0,118.91,119.06,118.81,118.88,9700.0
2008-06-19 10:10:00,118.94,119.04,118.77,119.0,6400.0,118.94,119.04,118.77,119.0,6400.0
2008-06-19 10:15:00,118.96,119.0,118.69,118.87,6100.0,118.96,119.0,118.69,118.87,6100.0
2008-06-19 10:20:00,118.87,118.95,118.71,118.74,7400.0,118.87,118.95,118.71,118.74,7400.0
2008-06-19 10:25:00,118.74,118.81,118.69,118.71,5700.0,118.74,118.81,118.69,118.71,5700.0
2008-06-19 10:30:00,118.79,118.88,118.53,118.66,6900.0,118.79,118.88,118.53,118.66,6900.0
2008-06-19 10:35:00,118.64,118.88,118.55,118.8,6200.0,118.64,118.88,118.55,118.8,6200.0
2008-06-19 10:40:00,118.73,118.74,118.67,118.74,2000.0,118.73,118.74,118.67,118.74,2000.0
2008-06-19 10:45:00,118.8,118.91,118.72,118.85,5400.0,118.8,118.91,118.72,118.85,5400.0
2008-06-19 10:50:00,118.79,118.97,118.65,118.65,9100.0,118.79,118.97,118.65,118.65,9100.0
2008-06-19 10:55:00,118.66,118.8,118.64,118.74,10200.0,118.66,118.8,118.64,118.74,10200.0
2008-06-19 11:00:00,118.83,118.87,118.7,118.81,13100.0,118.83,118.87,118.7,118.81,13100.0
2008-06-19 11:05:00,118.78,118.9,118.58,118.72,13500.0,118.78,118.9,118.58,118.72,13500.0
2008-06-19 11:10:00,118.75,118.81,118.6,118.8,15200.0,118.75,118.81,118.6,118.8,15200.0
2008-06-19 11:15:00,118.81,118.81,118.5,118.54,12400.0,118.81,118.81,118.5,118.54,12400.0
2008-06-19 11:20:00,118.56,118.6,118.09,118.13,9500.0,118.56,118.6,118.09,118.13,9500.0
2008-06-19 11:25:00,118.17,118.24,117.82,118.17,6400.0,118.17,118.24,117.82,118.17,6400.0
2008-06-19 11:30:00,118.29,118.63,118.14,118.5,10400.0,118.29,118.63,118.14,118.5,10400.0
2008-06-19 11:35:00,118.46,118.57,118.27,118.39,7900.0,118.46,118.57,118.27,118.39,7900.0
2008-06-19 11:40:00,118.39,118.5,118.3,118.36,8000.0,118.39,118.5,118.3,118.36,8000.0
2008-06-19 11:45:00,118.4,118.44,118.11,118.17,6800.0,118.4,118.44,118.11,118.17,6800.0
2008-06-19 11:50:00,118.2,118.34,118.18,118.29,4700.0,118.2,118.34,118.18,118.29,4700.0
2008-06-19 11:55:00,118.36,118.38,118.06,118.11,4900.0,118.36,118.38,118.06,118.11,4900.0
2008-06-19 12:00:00,118.11,118.3,118.11,118.24,3900.0,118.11,118.3,118.11,118.24,3900.0
2008-06-19 12:05:00,118.25,118.84,118.23,118.78,7300.0,118.25,118.84,118.23,118.78,7300.0
2008-06-19 12:10:00,118.76,118.82,118.59,118.77,13000.0,118.76,118.82,118.59,118.77,13000.0
2008-06-19 12:15:00,118.77,119.06,118.65,118.82,16500.0,118.77,119.06,118.65,118.82,16500.0
2008-06-19 12:20:00,118.73,118.8,118.5,118.64,7300.0,118.73,118.8,118.5,118.64,7300.0
2008-06-19 12:25:00,118.65,118.65,118.38,118.44,3900.0,118.65,118.65,118.38,118.44,3900.0
2008-06-19 12:30:00,118.48,118.73,118.41,118.73,4500.0,118.48,118.73,118.41,118.73,4500.0
2008-06-19 12:35:00,118.68,118.68,118.26,118.33,4900.0,118.68,118.68,118.26,118.33,4900.0
2008-06-19 12:40:00,118.33,118.38,118.25,118.33,4000.0,118.33,118.38,118.25,118.33,4000.0
2008-06-19 12:45:00,118.3,118.36,118.07,118.09,5400.0,118.3,118.36,118.07,118.09,5400.0
2008-06-19 12:50:00,118.09,118.16,118.04,118.13,3600.0,118.09,118.16,118.04,118.13,3600.0
2008-06-19 12:55:00,118.1,118.1,117.84,117.89,4700.0,118.1,118.1,117.84,117.89,4700.0
2008-06-19 13:00:00,117.9,118.04,117.9,117.96,6100.0,117.9,118.04,117.9,117.96,6100.0
2008-06-19 13:05:00,117.93,117.95,117.77,117.89,9000.0,117.93,117.95,117.77,117.89,9000.0
2008-06-19 13:10:00,117.94,118.07,117.94,118.07,9400.0,117.94,118.07,117.94,118.07,9400.0
2008-06-19 13:15:00,118.07,118.07,117.82,117.98,7500.0,118.07,118.07,117.82,117.98,7500.0
2008-06-19 13:20:00,117.95,117.97,117.78,117.95,9900.0,117.95,117.97,117.78,117.95,9900.0
2008-06-19 13:25:00,117.9,118.0,117.88,117.96,4800.0,117.9,118.0,117.88,117.96,4800.0
2008-06-19 13:30:00,117.95,118.15,117.9,118.11,8300.0,117.95,118.15,117.9,118.11,8300.0
2008-06-19 13:35:00,118.03,118.15,117.95,117.95,6600.0,118.03,118.15,117.95,117.95,6600.0
2008-06-19 13:40:00,118.0,118.06,117.81,117.88,7400.0,118.0,118.06,117.81,117.88,7400.0
2008-06-19 13:45:00,117.91,117.98,117.79,117.85,6200.0,117.91,117.98,117.79,117.85,6200.0
2008-06-19 13:50:00,117.81,117.99,117.66,117.99,6900.0,117.81,117.99,117.66,117.99,6900.0
2008-06-19 13:55:00,117.94,117.94,117.63,117.77,5100.0,117.94,117.94,117.63,117.77,5100.0
2008-06-19 14:00:00,117.69,117.77,117.5,117.51,5900.0,117.69,117.77,117.5,117.51,5900.0
2008-06-19 14:05:00,117.51,117.51,117.34,117.34,9400.0,117.51,117.51,117.34,117.34,9400.0
2008-06-19 14:10:00,117.37,117.62,117.35,117.58,8400.0,117.37,117.62,117.35,117.58,8400.0
2008-06-19 14:15:00,117.58,117.59,117.39,117.42,7700.0,117.58,117.59,117.39,117.42,7700.0
2008-06-19 14:20:00,117.42,117.44,117.21,117.41,12300.0,117.42,117.44,117.21,117.41,12300.0
2008-06-19 14:25:00,117.39,117.95,117.39,117.9,9700.0,117.39,117.95,117.39,117.9,9700.0
2008-06-19 14:30:00,117.97,118.24,117.82,118.24,9400.0,117.97,118.24,117.82,118.24,9400.0
2008-06-19 14:35:00,118.26,118.3,117.92,117.99,7500.0,118.26,118.3,117.92,117.99,7500.0
2008-06-19 14:40:00,117.98,118.0,117.84,118.0,10500.0,117.98,118.0,117.84,118.0,10500.0
2008-06-19 14:45:00,117.96,118.1,117.9,117.97,8800.0,117.96,118.1,117.9,117.97,8800.0
2008-06-19 14:50:00,118.03,118.31,118.01,118.2,12700.0,118.03,118.31,118.01,118.2,12700.0
2008-06-19 14:55:00,118.25,118.4,118.15,118.39,7300.0,118.25,118.4,118.15,118.39,7300.0
2008-06-19 15:00:00,118.38,118.71,118.38,118.62,10400.0,118.38,118.71,118.38,118.62,10400.0
2008-06-19 15:05:00,118.66,118.87,118.66,118.75,6700.0,118.66,118.87,118.66,118.75,6700.0
2008-06-19 15:10:00,118.74,118.84,118.51,118.61,8500.0,118.74,118.84,118.51,118.61,8500.0
2008-06-19 15:15:00,118.67,118.74,118.46,118.72,9400.0,118.67,118.74,118.46,118.72,9400.0
2008-06-19 15:20:00,118.77,118.85,118.53,118.57,7000.0,118.77,118.85,118.53,118.57,7000.0
2008-06-19 15:25:00,118.52,118.55,118.25,118.43,13400.0,118.52,118.55,118.25,118.43,13400.0
2008-06-19 15:30:00,118.37,118.63,118.25,118.57,13800.0,118.37,118.63,118.25,118.57,13800.0
2008-06-19 15:35:00,118.61,118.82,118.44,118.76,22500.0,118.61,118.82,118.44,118.76,22500.0
2008-06-19 15:40:00,118.83,118.95,118.75,118.84,14600.0,118.83,118.95,118.75,118.84,14600.0
2008-06-19 15:45:00,118.85,118.9,118.75,118.79,17600.0,118.85,118.9,118.75,118.79,17600.0
2008-06-19 15:50:00,118.8,118.96,118.76,118.91,16600.0,118.8,118.96,118.76,118.91,16600.0
2008-06-19 15:55:00,118.9,118.91,118.75,118.75,25800.0,118.9,118.91,118.75,118.75,25800.0
2008-06-20 09:30:00,118.22,118.22,117.42,117.61,47800.0,118.22,118.22,117.42,117.61,47800.0
2008-06-20 09:35:00,117.44,117.65,117.32,117.33,5600.0,117.44,117.65,117.32,117.33,5600.0
2008-06-20 09:40:00,117.38,117.5,116.81,116.85,7700.0,117.38,117.5,116.81,116.85,7700.0
2008-06-20 09:45:00,116.9,117.02,116.58,116.62,14000.0,116.9,117.02,116.58,116.62,14000.0
2008-06-20 09:50:00,116.68,116.8,116.16,116.16,6400.0,116.68,116.8,116.16,116.16,6400.0
2008-06-20 09:55:00,116.17,116.23,116.0,116.15,5500.0,116.17,116.23,116.0,116.15,5500.0
2008-06-20 10:00:00,116.19,116.19,115.61,115.65,9600.0,116.19,116.19,115.61,115.65,9600.0
2008-06-20 10:05:00,115.53,115.61,115.14,115.61,7700.0,115.53,115.61,115.14,115.61,7700.0
2008-06-20 10:10:00,115.61,115.75,115.48,115.58,12500.0,115.61,115.75,115.48,115.58,12500.0
2008-06-20 10:15:00,115.46,115.55,115.36,115.46,3800.0,115.46,115.55,115.36,115.46,3800.0
2008-06-20 10:20:00,115.37,115.43,115.13,115.36,6900.0,115.37,115.43,115.13,115.36,6900.0
2008-06-20 10:25:00,115.38,115.53,115.32,115.46,7100.0,115.38,115.53,115.32,115.46,7100.0
2008-06-20 10:30:00,115.5,115.61,115.44,115.45,11800.0,115.5,115.61,115.44,115.45,11800.0
2008-06-20 10:35:00,115.45,115.51,115.14,115.23,6800.0,115.45,115.51,115.14,115.23,6800.0
2008-06-20 10:40:00,115.17,115.34,115.11,115.17,8300.0,115.17,115.34,115.11,115.17,8300.0
2008-06-20 10:45:00,115.21,115.24,115.11,115.24,3700.0,115.21,115.24,115.11,115.24,3700.0
2008-06-20 10:50:00,115.17,115.5,115.1,115.44,5600.0,115.17,115.5,115.1,115.44,5600.0
2008-06-20 10:55:00,115.52,115.73,115.52,115.64,2000.0,115.52,115.73,115.52,115.64,2000.0
2008-06-20 11:00:00,115.67,115.74,115.57,115.57,4000.0,115.67,115.74,115.57,115.57,4000.0
2008-06-20 11:05:00,115.49,115.69,115.49,115.69,1700.0,115.49,115.69,115.49,115.69,1700.0
2008-06-20 11:10:00,115.58,115.58,115.44,115.44,1100.0,115.58,115.58,115.44,115.44,1100.0
2008-06-20 11:15:00,115.38,115.49,115.38,115.38,3700.0,115.38,115.49,115.38,115.38,3700.0
2008-06-20 11:20:00,115.44,115.67,115.38,115.67,4300.0,115.44,115.67,115.38,115.67,4300.0
2008-06-20 11:25:00,115.63,115.81,115.57,115.7,2600.0,115.63,115.81,115.57,115.7,2600.0
2008-06-20 11:30:00,115.62,115.91,115.58,115.84,32000.0,115.62,115.91,115.58,115.84,32000.0
2008-06-20 11:35:00,115.91,116.0,115.91,116.0,1800.0,115.91,116.0,115.91,116.0,1800.0
2008-06-20 11:40:00,116.02,116.27,115.97,116.19,5200.0,116.02,116.27,115.97,116.19,5200.0
2008-06-20 11:45:00,116.21,116.21,116.07,116.17,2700.0,116.21,116.21,116.07,116.17,2700.0
2008-06-20 11:50:00,116.12,116.24,116.11,116.24,2900.0,116.12,116.24,116.11,116.24,2900.0
2008-06-20 11:55:00,116.26,116.31,116.21,116.29,2500.0,116.26,116.31,116.21,116.29,2500.0
2008-06-20 12:00:00,116.31,116.35,116.22,116.25,2200.0,116.31,116.35,116.22,116.25,2200.0
2008-06-20 12:05:00,116.27,116.35,116.22,116.25,2900.0,116.27,116.35,116.22,116.25,2900.0
2008-06-20 12:10:00,116.25,116.29,116.11,116.14,3300.0,116.25,116.29,116.11,116.14,3300.0
2008-06-20 12:15:00,116.19,116.23,116.14,116.14,1200.0,116.19,116.23,116.14,116.14,1200.0
2008-06-20 12:20:00,116.18,116.18,115.95,116.02,2900.0,116.18,116.18,115.95,116.02,2900.0
2008-06-20 12:25:00,116.02,116.02,115.94,116.01,3300.0,116.02,116.02,115.94,116.01,3300.0
2008-06-20 12:30:00,115.97,116.2,115.93,116.2,2200.0,115.97,116.2,115.93,116.2,2200.0
2008-06-20 12:35:00,116.13,116.28,116.11,116.28,3400.0,116.13,116.28,116.11,116.28,3400.0
2008-06-20 12:40:00,116.29,116.29,116.06,116.08,2400.0,116.29,116.29,116.06,116.08,2400.0
2008-06-20 12:45:00,116.11,116.15,116.09,116.13,1100.0,116.11,116.15,116.09,116.13,1100.0
2008-06-20 12:50:00,116.14,116.16,116.11,116.16,1900.0,116.14,116.16,116.11,116.16,1900.0
2008-06-20 12:55:00,116.11,116.16,116.11,116.16,2800.0,116.11,116.16,116.11,116.16,2800.0
2008-06-20 13:00:00,116.16,116.16,115.82,115.82,2300.0,116.16,116.16,115.82,115.82,2300.0
2008-06-20 13:05:00,115.85,115.87,115.77,115.77,2100.0,115.85,115.87,115.77,115.77,2100.0
2008-06-20 13:10:00,115.84,116.01,115.74,115.79,4900.0,115.84,116.01,115.74,115.79,4900.0
2008-06-20 13:15:00,115.8,115.91,115.66,115.66,3300.0,115.8,115.91,115.66,115.66,3300.0
2008-06-20 13:20:00,115.69,115.69,115.47,115.52,2400.0,115.69,115.69,115.47,115.52,2400.0
2008-06-20 13:25:00,115.52,115.52,115.11,115.19,5200.0,115.52,115.52,115.11,115.19,5200.0
2008-06-20 13:30:00,115.16,115.17,114.86,115.14,17300.0,115.16,115.17,114.86,115.14,17300.0
2008-06-20 13:35:00,115.2,115.31,115.09,115.29,5900.0,115.2,115.31,115.09,115.29,5900.0
2008-06-20 13:40:00,115.35,115.38,115.23,115.23,3600.0,115.35,115.38,115.23,115.23,3600.0
2008-06-20 13:45:00,115.23,115.28,115.22,115.26,3200.0,115.23,115.28,115.22,115.26,3200.0
2008-06-20 13:50:00,115.26,115.31,115.25,115.31,6100.0,115.26,115.31,115.25,115.31,6100.0
2008-06-20 13:55:00,115.25,115.47,115.25,115.33,3200.0,115.25,115.47,115.25,115.33,3200.0
2008-06-20 14:00:00,115.44,115.44,115.24,115.24,4500.0,115.44,115.44,115.24,115.24,4500.0
2008-06-20 14:05:00,115.24,115.31,115.24,115.24,9100.0,115.24,115.31,115.24,115.24,9100.0
2008-06-20 14:10:00,115.26,115.27,115.01,115.06,11500.0,115.26,115.27,115.01,115.06,11500.0
2008-06-20 14:15:00,115.06,115.21,115.01,115.06,12700.0,115.06,115.21,115.01,115.06,12700.0
2008-06-20 14:20:00,115.05,115.12,115.01,115.06,5100.0,115.05,115.12,115.01,115.06,5100.0
2008-06-20 14:25:00,115.03,115.17,115.01,115.11,7500.0,115.03,115.17,115.01,115.11,7500.0
2008-06-20 14:30:00,115.17,115.17,115.0,115.08,4200.0,115.17,115.17,115.0,115.08,4200.0
2008-06-20 14:35:00,115.01,115.01,114.73,114.77,4100.0,115.01,115.01,114.73,114.77,4100.0
2008-06-20 14:40:00,114.77,114.94,114.74,114.83,5600.0,114.77,114.94,114.74,114.83,5600.0
2008-06-20 14:45:00,114.91,114.95,114.8,114.87,3800.0,114.91,114.95,114.8,114.87,3800.0
2008-06-20 14:50:00,114.77,114.86,114.6,114.63,7600.0,114.77,114.86,114.6,114.63,7600.0
2008-06-20 14:55:00,114.63,114.69,114.44,114.44,9300.0,114.63,114.69,114.44,114.44,9300.0
2008-06-20 15:00:00,114.53,114.65,114.35,114.6,15500.0,114.53,114.65,114.35,114.6,15500.0
2008-06-20 15:05:00,114.61,114.71,114.52,114.61,11400.0,114.61,114.71,114.52,114.61,11400.0
2008-06-20 15:10:00,114.61,115.56,114.61,114.88,15500.0,114.61,115.56,114.61,114.88,15500.0
2008-06-20 15:15:00,114.88,115.07,114.88,115.03,15200.0,114.88,115.07,114.88,115.03,15200.0
2008-06-20 15:20:00,115.03,115.19,114.92,115.19,15600.0,115.03,115.19,114.92,115.19,15600.0
2008-06-20 15:25:00,115.2,115.23,115.01,115.03,11200.0,115.2,115.23,115.01,115.03,11200.0
2008-06-20 15:30:00,115.03,115.16,115.02,115.16,6500.0,115.03,115.16,115.02,115.16,6500.0
2008-06-20 15:35:00,115.1,115.15,115.0,115.0,7500.0,115.1,115.15,115.0,115.0,7500.0
2008-06-20 15:40:00,115.05,115.19,114.86,115.01,26700.0,115.05,115.19,114.86,115.01,26700.0
2008-06-20 15:45:00,115.01,115.15,114.93,115.08,10900.0,115.01,115.15,114.93,115.08,10900.0
2008-06-20 15:50:00,115.08,115.18,115.08,115.14,14400.0,115.08,115.18,115.08,115.14,14400.0
2008-06-20 15:55:00,115.14,115.14,114.95,115.04,40000.0,115.14,115.14,114.95,115.04,40000.0
2008-06-23 09:30:00,114.89,115.8,114.89,115.55,7900.0,114.89,115.8,114.89,115.55,7900.0
2008-06-23 09:35:00,115.56,115.56,114.81,114.97,9100.0,115.56,115.56,114.81,114.97,9100.0
2008-06-23 09:40:00,114.87,115.05,114.5,114.5,7500.0,114.87,115.05,114.5,114.5,7500.0
2008-06-23 09:45:00,114.51,114.61,114.1,114.16,7600.0,114.51,114.61,114.1,114.16,7600.0
2008-06-23 09:50:00,114.2,114.35,114.07,114.15,7900.0,114.2,114.35,114.07,114.15,7900.0
2008-06-23 09:55:00,114.11,114.25,114.03,114.25,9900.0,114.11,114.25,114.03,114.25,9900.0
2008-06-23 10:00:00,114.3,114.5,114.21,114.47,7400.0,114.3,114.5,114.21,114.47,7400.0
2008-06-23 10:05:00,114.49,114.49,114.1,114.14,8900.0,114.49,114.49,114.1,114.14,8900.0
2008-06-23 10:10:00,114.04,114.33,114.04,114.27,6900.0,114.04,114.33,114.04,114.27,6900.0
2008-06-23 10:15:00,114.27,114.3,114.06,114.2,10100.0,114.27,114.3,114.06,114.2,10100.0
2008-06-23 10:20:00,114.18,114.34,114.16,114.33,27900.0,114.18,114.34,114.16,114.33,27900.0
2008-06-23 10:25:00,114.29,114.35,114.24,114.29,8700.0,114.29,114.35,114.24,114.29,8700.0
2008-06-23 10:30:00,114.29,114.61,114.29,114.6,15400.0,114.29,114.61,114.29,114.6,15400.0
2008-06-23 10:35:00,114.63,114.68,114.54,114.65,8700.0,114.63,114.68,114.54,114.65,8700.0
2008-06-23 10:40:00,114.6,114.64,114.49,114.55,6600.0,114.6,114.64,114.49,114.55,6600.0
2008-06-23 10:45:00,114.56,114.56,114.42,114.42,10500.0,114.56,114.56,114.42,114.42,10500.0
2008-06-23 10:50:00,114.44,114.49,114.42,114.43,8900.0,114.44,114.49,114.42,114.43,8900.0
2008-06-23 10:55:00,114.43,114.46,114.35,114.37,5400.0,114.43,114.46,114.35,114.37,5400.0
2008-06-23 11:00:00,114.44,114.51,114.4,114.5,9000.0,114.44,114.51,114.4,114.5,9000.0
2008-06-23 11:05:00,114.5,114.52,114.38,114.49,4100.0,114.5,114.52,114.38,114.49,4100.0
2008-06-23 11:10:00,114.5,114.5,114.36,114.4,5200.0,114.5,114.5,114.36,114.4,5200.0
2008-06-23 11:15:00,114.37,114.45,114.05,114.12,4900.0,114.37,114.45,114.05,114.12,4900.0
2008-06-23 11:20:00,114.11,114.15,113.89,113.89,7500.0,114.11,114.15,113.89,113.89,7500.0
2008-06-23 11:25:00,113.93,113.93,113.8,113.9,5900.0,113.93,113.93,113.8,113.9,5900.0
2008-06-23 11:30:00,113.9,113.92,113.62,113.68,6400.0,113.9,113.92,113.62,113.68,6400.0
2008-06-23 11:35:00,113.66,113.69,113.5,113.6,7800.0,113.66,113.69,113.5,113.6,7800.0
2008-06-23 11:40:00,113.55,113.6,113.51,113.53,6700.0,113.55,113.6,113.51,113.53,6700.0
2008-06-23 11:45:00,113.52,113.55,113.23,113.3,7500.0,113.52,113.55,113.23,113.3,7500.0
2008-06-23 11:50:00,113.3,113.37,113.22,113.37,5600.0,113.3,113.37,113.22,113.37,5600.0
2008-06-23 11:55:00,113.37,113.55,113.37,113.5,3100.0,113.37,113.55,113.37,113.5,3100.0
2008-06-23 12:00:00,113.5,113.6,113.48,113.6,3200.0,113.5,113.6,113.48,113.6,3200.0
2008-06-23 12:05:00,113.53,113.53,113.0,113.01,12000.0,113.53,113.53,113.0,113.01,12000.0
2008-06-23 12:10:00,113.0,113.0,112.76,112.82,6300.0,113.0,113.0,112.76,112.82,6300.0
2008-06-23 12:15:00,112.86,112.86,112.7,112.76,9200.0,112.86,112.86,112.7,112.76,9200.0
2008-06-23 12:20:00,112.79,112.88,112.77,112.77,3900.0,112.79,112.88,112.77,112.77,3900.0
2008-06-23 12:25:00,112.79,112.79,112.51,112.51,10600.0,112.79,112.79,112.51,112.51,10600.0
2008-06-23 12:30:00,112.5,112.59,112.46,112.54,12900.0,112.5,112.59,112.46,112.54,12900.0
2008-06-23 12:35:00,112.48,112.64,112.48,112.64,3000.0,112.48,112.64,112.48,112.64,3000.0
2008-06-23 12:40:00,112.62,112.62,112.47,112.51,4800.0,112.62,112.62,112.47,112.51,4800.0
2008-06-23 12:45:00,112.49,112.52,112.45,112.48,6900.0,112.49,112.52,112.45,112.48,6900.0
2008-06-23 12:50:00,112.46,112.52,112.39,112.39,8500.0,112.46,112.52,112.39,112.39,8500.0
2008-06-23 12:55:00,112.35,112.39,112.06,112.19,18500.0,112.35,112.39,112.06,112.19,18500.0
2008-06-23 13:00:00,112.19,112.38,112.13,112.37,14800.0,112.19,112.38,112.13,112.37,14800.0
2008-06-23 13:05:00,112.37,112.59,112.31,112.59,7600.0,112.37,112.59,112.31,112.59,7600.0
2008-06-23 13:10:00,112.57,112.58,112.27,112.3,9400.0,112.57,112.58,112.27,112.3,9400.0
2008-06-23 13:15:00,112.25,112.37,112.25,112.32,5100.0,112.25,112.37,112.25,112.32,5100.0
2008-06-23 13:20:00,112.33,112.55,112.33,112.46,8600.0,112.33,112.55,112.33,112.46,8600.0
2008-06-23 13:25:00,112.53,112.6,112.48,112.48,4200.0,112.53,112.6,112.48,112.48,4200.0
2008-06-23 13:30:00,112.47,112.51,112.37,112.51,7700.0,112.47,112.51,112.37,112.51,7700.0
2008-06-23 13:35:00,112.43,112.52,112.35,112.42,5400.0,112.43,112.52,112.35,112.42,5400.0
2008-06-23 13:40:00,112.42,112.53,112.42,112.44,3500.0,112.42,112.53,112.42,112.44,3500.0
2008-06-23 13:45:00,112.4,112.7,112.4,112.7,14500.0,112.4,112.7,112.4,112.7,14500.0
2008-06-23 13:50:00,112.7,112.82,112.67,112.82,5900.0,112.7,112.82,112.67,112.82,5900.0
2008-06-23 13:55:00,112.82,112.84,112.64,112.74,7000.0,112.82,112.84,112.64,112.74,7000.0
2008-06-23 14:00:00,112.74,112.74,112.55,112.55,6900.0,112.74,112.74,112.55,112.55,6900.0
2008-06-23 14:05:00,112.56,112.59,112.46,112.49,10100.0,112.56,112.59,112.46,112.49,10100.0
2008-06-23 14:10:00,112.5,112.57,112.39,112.4,4400.0,112.5,112.57,112.39,112.4,4400.0
2008-06-23 14:15:00,112.43,112.54,112.39,112.54,8000.0,112.43,112.54,112.39,112.54,8000.0
2008-06-23 14:20:00,112.5,112.5,112.31,112.31,5700.0,112.5,112.5,112.31,112.31,5700.0
2008-06-23 14:25:00,112.3,112.35,112.14,112.16,6500.0,112.3,112.35,112.14,112.16,6500.0
2008-06-23 14:30:00,112.16,112.19,112.06,112.15,7900.0,112.16,112.19,112.06,112.15,7900.0
2008-06-23 14:35:00,112.15,112.19,112.03,112.08,5000.0,112.15,112.19,112.03,112.08,5000.0
2008-06-23 14:40:00,112.06,112.07,112.0,112.02,6900.0,112.06,112.07,112.0,112.02,6900.0
2008-06-23 14:45:00,112.0,112.0,111.75,111.78,8300.0,112.0,112.0,111.75,111.78,8300.0
2008-06-23 14:50:00,111.77,111.83,111.65,111.74,6700.0,111.77,111.83,111.65,111.74,6700.0
2008-06-23 14:55:00,111.71,111.75,111.57,111.58,6500.0,111.71,111.75,111.57,111.58,6500.0
2008-06-23 15:00:00,111.65,111.75,111.6,111.74,11500.0,111.65,111.75,111.6,111.74,11500.0
2008-06-23 15:05:00,111.74,112.08,111.74,112.0,14700.0,111.74,112.08,111.74,112.0,14700.0
2008-06-23 15:10:00,112.0,112.25,112.0,112.22,12700.0,112.0,112.25,112.0,112.22,12700.0
2008-06-23 15:15:00,112.22,112.22,111.88,111.88,8500.0,112.22,112.22,111.88,111.88,8500.0
2008-06-23 15:20:00,111.88,111.95,111.74,111.95,11300.0,111.88,111.95,111.74,111.95,11300.0
2008-06-23 15:25:00,111.97,112.18,111.93,112.16,6700.0,111.97,112.18,111.93,112.16,6700.0
2008-06-23 15:30:00,112.12,112.3,112.08,112.19,12400.0,112.12,112.3,112.08,112.19,12400.0
2008-06-23 15:35:00,112.18,112.2,112.08,112.13,15400.0,112.18,112.2,112.08,112.13,15400.0
2008-06-23 15:40:00,112.14,112.4,112.14,112.25,13800.0,112.14,112.4,112.14,112.25,13800.0
2008-06-23 15:45:00,112.18,112.25,112.09,112.14,12700.0,112.18,112.25,112.09,112.14,12700.0
2008-06-23 15:50:00,112.15,112.4,112.1,112.39,18000.0,112.15,112.4,112.1,112.39,18000.0
2008-06-23 15:55:00,112.34,112.4,112.2,112.37,15600.0,112.34,112.4,112.2,112.37,15600.0
2008-06-24 09:30:00,111.51,111.71,111.12,111.28,14500.0,111.51,111.71,111.12,111.28,14500.0
2008-06-24 09:35:00,111.28,111.49,111.01,111.1,13000.0,111.28,111.49,111.01,111.1,13000.0
2008-06-24 09:40:00,111.12,111.22,110.96,111.01,11700.0,111.12,111.22,110.96,111.01,11700.0
2008-06-24 09:45:00,111.07,111.07,110.88,110.88,4000.0,111.07,111.07,110.88,110.88,4000.0
2008-06-24 09:50:00,110.88,111.06,110.7,111.0,10300.0,110.88,111.06,110.7,111.0,10300.0
2008-06-24 09:55:00,111.02,111.02,110.65,110.81,10100.0,111.02,111.02,110.65,110.81,10100.0
2008-06-24 10:00:00,110.71,110.81,110.39,110.61,20800.0,110.71,110.81,110.39,110.61,20800.0
2008-06-24 10:05:00,110.7,111.11,110.68,111.0,13600.0,110.7,111.11,110.68,111.0,13600.0
2008-06-24 10:10:00,111.0,111.17,110.93,110.96,12900.0,111.0,111.17,110.93,110.96,12900.0
2008-06-24 10:15:00,110.96,111.03,110.73,110.97,19100.0,110.96,111.03,110.73,110.97,19100.0
2008-06-24 10:20:00,110.97,111.01,110.85,110.93,17900.0,110.97,111.01,110.85,110.93,17900.0
2008-06-24 10:25:00,110.92,111.09,110.89,111.06,9700.0,110.92,111.09,110.89,111.06,9700.0
2008-06-24 10:30:00,111.08,111.29,111.03,111.08,14100.0,111.08,111.29,111.03,111.08,14100.0
2008-06-24 10:35:00,111.06,111.24,111.01,111.16,10400.0,111.06,111.24,111.01,111.16,10400.0
2008-06-24 10:40:00,111.14,111.27,111.07,111.21,13200.0,111.14,111.27,111.07,111.21,13200.0
2008-06-24 10:45:00,111.27,111.65,111.27,111.46,17500.0,111.27,111.65,111.27,111.46,17500.0
2008-06-24 10:50:00,111.49,111.84,111.41,111.84,13200.0,111.49,111.84,111.41,111.84,13200.0
2008-06-24 10:55:00,111.83,112.47,111.83,112.47,14600.0,111.83,112.47,111.83,112.47,14600.0
2008-06-24 11:00:00,112.47,112.8,112.4,112.75,17500.0,112.47,112.8,112.4,112.75,17500.0
2008-06-24 11:05:00,112.75,112.86,112.48,112.6,25200.0,112.75,112.86,112.48,112.6,25200.0
2008-06-24 11:10:00,112.58,112.75,112.57,112.73,12400.0,112.58,112.75,112.57,112.73,12400.0
2008-06-24 11:15:00,112.68,113.78,112.68,113.78,18100.0,112.68,113.78,112.68,113.78,18100.0
2008-06-24 11:20:00,113.69,113.94,113.69,113.94,10600.0,113.69,113.94,113.69,113.94,10600.0
2008-06-24 11:25:00,113.95,114.04,113.85,113.85,18100.0,113.95,114.04,113.85,113.85,18100.0
2008-06-24 11:30:00,113.83,113.88,113.27,113.4,14300.0,113.83,113.88,113.27,113.4,14300.0
2008-06-24 11:35:00,113.35,113.37,113.22,113.26,16000.0,113.35,113.37,113.22,113.26,16000.0
2008-06-24 11:40:00,113.27,113.38,113.19,113.36,17600.0,113.27,113.38,113.19,113.36,17600.0
2008-06-24 11:45:00,113.34,113.55,113.31,113.47,15900.0,113.34,113.55,113.31,113.47,15900.0
2008-06-24 11:50:00,113.49,113.56,113.36,113.5,10900.0,113.49,113.56,113.36,113.5,10900.0
2008-06-24 11:55:00,113.55,113.75,113.55,113.67,9200.0,113.55,113.75,113.55,113.67,9200.0
2008-06-24 12:00:00,113.67,113.73,113.55,113.64,4600.0,113.67,113.73,113.55,113.64,4600.0
2008-06-24 12:05:00,113.61,113.61,113.48,113.54,7300.0,113.61,113.61,113.48,113.54,7300.0
2008-06-24 12:10:00,113.58,113.64,113.55,113.64,5000.0,113.58,113.64,113.55,113.64,5000.0
2008-06-24 12:15:00,113.62,113.63,113.45,113.45,3900.0,113.62,113.63,113.45,113.45,3900.0
2008-06-24 12:20:00,113.45,113.63,113.45,113.62,9300.0,113.45,113.63,113.45,113.62,9300.0
2008-06-24 12:25:00,113.56,114.09,113.54,114.03,3700.0,113.56,114.09,113.54,114.03,3700.0
2008-06-24 12:30:00,114.03,114.08,113.91,114.0,10700.0,114.03,114.08,113.91,114.0,10700.0
2008-06-24 12:35:00,114.01,114.02,113.95,113.97,6000.0,114.01,114.02,113.95,113.97,6000.0
2008-06-24 12:40:00,113.96,113.96,113.63,113.73,6100.0,113.96,113.96,113.63,113.73,6100.0
2008-06-24 12:45:00,113.68,113.68,113.5,113.54,3300.0,113.68,113.68,113.5,113.54,3300.0
2008-06-24 12:50:00,113.51,113.59,113.5,113.5,7500.0,113.51,113.59,113.5,113.5,7500.0
2008-06-24 12:55:00,113.5,113.53,113.34,113.38,9000.0,113.5,113.53,113.34,113.38,9000.0
2008-06-24 13:00:00,113.38,113.57,113.38,113.53,7400.0,113.38,113.57,113.38,113.53,7400.0
2008-06-24 13:05:00,113.5,113.66,113.48,113.56,10800.0,113.5,113.66,113.48,113.56,10800.0
2008-06-24 13:10:00,113.56,113.57,113.38,113.38,7600.0,113.56,113.57,113.38,113.38,7600.0
2008-06-24 13:15:00,113.31,113.35,113.24,113.35,4600.0,113.31,113.35,113.24,113.35,4600.0
2008-06-24 13:20:00,113.31,113.41,113.29,113.41,2200.0,113.31,113.41,113.29,113.41,2200.0
2008-06-24 13:25:00,113.4,113.4,113.22,113.28,3900.0,113.4,113.4,113.22,113.28,3900.0
2008-06-24 13:30:00,113.21,113.28,112.93,112.96,9800.0,113.21,113.28,112.93,112.96,9800.0
2008-06-24 13:35:00,112.98,112.98,112.83,112.9,16900.0,112.98,112.98,112.83,112.9,16900.0
2008-06-24 13:40:00,112.9,112.9,112.81,112.84,4400.0,112.9,112.9,112.81,112.84,4400.0
2008-06-24 13:45:00,112.84,112.9,112.78,112.8,13200.0,112.84,112.9,112.78,112.8,13200.0
2008-06-24 13:50:00,112.8,112.8,112.72,112.75,20700.0,112.8,112.8,112.72,112.75,20700.0
2008-06-24 13:55:00,112.73,112.75,112.57,112.65,14600.0,112.73,112.75,112.57,112.65,14600.0
2008-06-24 14:00:00,112.64,113.2,112.63,112.75,42400.0,112.64,113.2,112.63,112.75,42400.0
2008-06-24 14:05:00,112.77,112.77,112.62,112.69,23600.0,112.77,112.77,112.62,112.69,23600.0
2008-06-24 14:10:00,112.66,112.7,112.65,112.66,26100.0,112.66,112.7,112.65,112.66,26100.0
2008-06-24 14:15:00,112.66,112.7,112.62,112.7,6700.0,112.66,112.7,112.62,112.7,6700.0
2008-06-24 14:20:00,112.7,112.7,112.62,112.66,7600.0,112.7,112.7,112.62,112.66,7600.0
2008-06-24 14:25:00,112.69,112.7,112.64,112.64,9600.0,112.69,112.7,112.64,112.64,9600.0
2008-06-24 14:30:00,112.69,112.7,112.67,112.7,11700.0,112.69,112.7,112.67,112.7,11700.0
2008-06-24 14:35:00,112.7,112.7,112.57,112.69,15000.0,112.7,112.7,112.57,112.69,15000.0
2008-06-24 14:40:00,112.69,112.75,112.6,112.7,10800.0,112.69,112.75,112.6,112.7,10800.0
2008-06-24 14:45:00,112.7,112.72,112.24,112.25,8700.0,112.7,112.72,112.24,112.25,8700.0
2008-06-24 14:50:00,112.29,112.35,112.27,112.31,4800.0,112.29,112.35,112.27,112.31,4800.0
2008-06-24 14:55:00,112.34,112.51,112.34,112.5,11100.0,112.34,112.51,112.34,112.5,11100.0
2008-06-24 15:00:00,112.5,112.5,112.3,112.4,19300.0,112.5,112.5,112.3,112.4,19300.0
2008-06-24 15:05:00,112.37,112.4,111.94,111.95,28300.0,112.37,112.4,111.94,111.95,28300.0
2008-06-24 15:10:00,111.94,112.0,111.81,111.89,20100.0,111.94,112.0,111.81,111.89,20100.0
2008-06-24 15:15:00,111.86,111.93,111.74,111.75,21800.0,111.86,111.93,111.74,111.75,21800.0
2008-06-24 15:20:00,111.77,111.77,111.61,111.75,31600.0,111.77,111.77,111.61,111.75,31600.0
2008-06-24 15:25:00,111.71,111.94,111.57,111.86,22400.0,111.71,111.94,111.57,111.86,22400.0
2008-06-24 15:30:00,111.87,112.0,111.86,111.99,16700.0,111.87,112.0,111.86,111.99,16700.0
2008-06-24 15:35:00,112.05,112.1,111.88,111.96,24400.0,112.05,112.1,111.88,111.96,24400.0
2008-06-24 15:40:00,111.98,112.21,111.92,112.19,14100.0,111.98,112.21,111.92,112.19,14100.0
2008-06-24 15:45:00,112.14,112.29,112.08,112.27,19700.0,112.14,112.29,112.08,112.27,19700.0
2008-06-24 15:50:00,112.26,112.26,111.98,112.09,19500.0,112.26,112.26,111.98,112.09,19500.0
2008-06-24 15:55:00,112.09,112.59,111.96,111.96,31700.0,112.09,112.59,111.96,111.96,31700.0
2008-06-25 09:30:00,112.15,112.99,111.98,112.98,6500.0,112.15,112.99,111.98,112.98,6500.0
2008-06-25 09:35:00,112.89,113.69,112.83,113.69,12300.0,112.89,113.69,112.83,113.69,12300.0
2008-06-25 09:40:00,113.55,113.92,113.49,113.51,19100.0,113.55,113.92,113.49,113.51,19100.0
2008-06-25 09:45:00,113.54,113.79,113.23,113.65,14100.0,113.54,113.79,113.23,113.65,14100.0
2008-06-25 09:50:00,113.66,113.9,113.29,113.9,48400.0,113.66,113.9,113.29,113.9,48400.0
2008-06-25 09:55:00,113.89,114.0,113.8,114.0,5800.0,113.89,114.0,113.8,114.0,5800.0
2008-06-25 10:00:00,114.0,114.24,113.87,113.98,18700.0,114.0,114.24,113.87,113.98,18700.0
2008-06-25 10:05:00,113.89,114.0,113.77,114.0,10900.0,113.89,114.0,113.77,114.0,10900.0
2008-06-25 10:10:00,114.0,114.02,113.85,113.98,18500.0,114.0,114.02,113.85,113.98,18500.0
2008-06-25 10:15:00,113.99,114.0,113.88,113.96,5200.0,113.99,114.0,113.88,113.96,5200.0
2008-06-25 10:20:00,113.93,114.1,113.93,114.09,10600.0,113.93,114.1,113.93,114.09,10600.0
2008-06-25 10:25:00,114.1,114.25,114.07,114.19,7500.0,114.1,114.25,114.07,114.19,7500.0
2008-06-25 10:30:00,114.2,114.44,114.09,114.3,33500.0,114.2,114.44,114.09,114.3,33500.0
2008-06-25 10:35:00,114.3,114.75,114.29,114.59,47700.0,114.3,114.75,114.29,114.59,47700.0
2008-06-25 10:40:00,114.59,114.8,114.4,114.69,26100.0,114.59,114.8,114.4,114.69,26100.0
2008-06-25 10:45:00,114.69,115.09,114.65,115.09,18500.0,114.69,115.09,114.65,115.09,18500.0
2008-06-25 10:50:00,115.13,115.27,114.86,115.15,29600.0,115.13,115.27,114.86,115.15,29600.0
2008-06-25 10:55:00,115.11,115.27,114.91,115.0,17500.0,115.11,115.27,114.91,115.0,17500.0
2008-06-25 11:00:00,115.0,115.34,114.93,115.28,34200.0,115.0,115.34,114.93,115.28,34200.0
2008-06-25 11:05:00,115.33,115.59,114.98,115.1,33100.0,115.33,115.59,114.98,115.1,33100.0
2008-06-25 11:10:00,115.03,115.1,114.91,114.95,11400.0,115.03,115.1,114.91,114.95,11400.0
2008-06-25 11:15:00,114.91,115.0,114.81,114.9,12000.0,114.91,115.0,114.81,114.9,12000.0
2008-06-25 11:20:00,114.94,115.26,114.94,115.26,7300.0,114.94,115.26,114.94,115.26,7300.0
2008-06-25 11:25:00,115.3,115.5,115.25,115.42,14200.0,115.3,115.5,115.25,115.42,14200.0
2008-06-25 11:30:00,115.4,115.63,115.26,115.6,19700.0,115.4,115.63,115.26,115.6,19700.0
2008-06-25 11:35:00,115.6,115.65,115.19,115.37,10500.0,115.6,115.65,115.19,115.37,10500.0
2008-06-25 11:40:00,115.3,115.31,114.83,114.9,30200.0,115.3,115.31,114.83,114.9,30200.0
2008-06-25 11:45:00,114.94,114.94,114.63,114.83,10900.0,114.94,114.94,114.63,114.83,10900.0
2008-06-25 11:50:00,114.86,114.89,114.73,114.79,4900.0,114.86,114.89,114.73,114.79,4900.0
2008-06-25 11:55:00,114.75,114.88,114.62,114.62,5700.0,114.75,114.88,114.62,114.62,5700.0
2008-06-25 12:00:00,114.6,114.64,114.27,114.27,9300.0,114.6,114.64,114.27,114.27,9300.0
2008-06-25 12:05:00,114.28,114.28,114.0,114.0,6100.0,114.28,114.28,114.0,114.0,6100.0
2008-06-25 12:10:00,114.02,114.14,113.89,113.99,10100.0,114.02,114.14,113.89,113.99,10100.0
2008-06-25 12:15:00,113.98,114.1,113.95,114.05,4700.0,113.98,114.1,113.95,114.05,4700.0
2008-06-25 12:20:00,114.07,114.1,114.03,114.09,5000.0,114.07,114.1,114.03,114.09,5000.0
2008-06-25 12:25:00,114.1,114.1,114.01,114.06,7300.0,114.1,114.1,114.01,114.06,7300.0
2008-06-25 12:30:00,114.06,114.1,113.83,113.92,12300.0,114.06,114.1,113.83,113.92,12300.0
2008-06-25 12:35:00,113.93,114.0,113.7,113.7,15600.0,113.93,114.0,113.7,113.7,15600.0
2008-06-25 12:40:00,113.71,113.79,113.44,113.6,11600.0,113.71,113.79,113.44,113.6,11600.0
2008-06-25 12:45:00,113.55,113.73,113.53,113.7,7000.0,113.55,113.73,113.53,113.7,7000.0
2008-06-25 12:50:00,113.7,113.92,113.62,113.92,6900.0,113.7,113.92,113.62,113.92,6900.0
2008-06-25 12:55:00,113.92,113.94,113.8,113.86,3100.0,113.92,113.94,113.8,113.86,3100.0
2008-06-25 13:00:00,113.9,113.9,113.54,113.56,10700.0,113.9,113.9,113.54,113.56,10700.0
2008-06-25 13:05:00,113.59,113.6,113.45,113.49,5200.0,113.59,113.6,113.45,113.49,5200.0
2008-06-25 13:10:00,113.5,113.71,113.47,113.6,13700.0,113.5,113.71,113.47,113.6,13700.0
2008-06-25 13:15:00,113.59,113.6,113.45,113.46,6300.0,113.59,113.6,113.45,113.46,6300.0
2008-06-25 13:20:00,113.46,113.5,113.41,113.43,6300.0,113.46,113.5,113.41,113.43,6300.0
2008-06-25 13:25:00,113.43,113.46,113.32,113.36,5400.0,113.43,113.46,113.32,113.36,5400.0
2008-06-25 13:30:00,113.32,113.41,113.2,113.33,10300.0,113.32,113.41,113.2,113.33,10300.0
2008-06-25 13:35:00,113.36,113.36,113.17,113.22,5800.0,113.36,113.36,113.17,113.22,5800.0
2008-06-25 13:40:00,113.27,113.41,113.27,113.39,7000.0,113.27,113.41,113.27,113.39,7000.0
2008-06-25 13:45:00,113.39,113.44,113.35,113.43,3500.0,113.39,113.44,113.35,113.43,3500.0
2008-06-25 13:50:00,113.4,113.4,113.23,113.23,6300.0,113.4,113.4,113.23,113.23,6300.0
2008-06-25 13:55:00,113.23,113.26,113.05,113.05,5000.0,113.23,113.26,113.05,113.05,5000.0
2008-06-25 14:00:00,113.16,113.16,113.07,113.16,2700.0,113.16,113.16,113.07,113.16,2700.0
2008-06-25 14:05:00,113.17,113.26,113.1,113.21,8500.0,113.17,113.26,113.1,113.21,8500.0
2008-06-25 14:10:00,113.22,113.71,112.92,113.25,21300.0,113.22,113.71,112.92,113.25,21300.0
2008-06-25 14:15:00,113.25,113.49,113.12,113.35,22900.0,113.25,113.49,113.12,113.35,22900.0
2008-06-25 14:20:00,113.48,113.61,112.95,113.02,37200.0,113.48,113.61,112.95,113.02,37200.0
2008-06-25 14:25:00,113.06,113.09,112.71,112.8,19600.0,113.06,113.09,112.71,112.8,19600.0
2008-06-25 14:30:00,112.71,112.71,112.16,112.5,37400.0,112.71,112.71,112.16,112.5,37400.0
2008-06-25 14:35:00,112.5,112.7,112.39,112.49,26600.0,112.5,112.7,112.39,112.49,26600.0
2008-06-25 14:40:00,112.5,112.66,112.2,112.6,13200.0,112.5,112.66,112.2,112.6,13200.0
2008-06-25 14:45:00,112.55,112.55,112.0,112.25,20300.0,112.55,112.55,112.0,112.25,20300.0
2008-06-25 14:50:00,112.26,112.75,112.16,112.56,21100.0,112.26,112.75,112.16,112.56,21100.0
2008-06-25 14:55:00,112.53,113.0,112.52,112.82,24400.0,112.53,113.0,112.52,112.82,24400.0
2008-06-25 15:00:00,112.92,113.63,112.8,113.58,28500.0,112.92,113.63,112.8,113.58,28500.0
2008-06-25 15:05:00,113.6,113.68,113.32,113.44,22100.0,113.6,113.68,113.32,113.44,22100.0
2008-06-25 15:10:00,113.42,113.48,113.06,113.11,14400.0,113.42,113.48,113.06,113.11,14400.0
2008-06-25 15:15:00,112.97,113.06,112.57,112.6,20200.0,112.97,113.06,112.57,112.6,20200.0
2008-06-25 15:20:00,112.61,112.61,111.83,112.12,38100.0,112.61,112.61,111.83,112.12,38100.0
2008-06-25 15:25:00,112.14,112.36,111.96,112.16,23100.0,112.14,112.36,111.96,112.16,23100.0
2008-06-25 15:30:00,112.16,112.17,111.76,111.82,20400.0,112.16,112.17,111.76,111.82,20400.0
2008-06-25 15:35:00,111.82,111.84,111.29,111.45,42500.0,111.82,111.84,111.29,111.45,42500.0
2008-06-25 15:40:00,111.44,111.93,111.3,111.84,19900.0,111.44,111.93,111.3,111.84,19900.0
2008-06-25 15:45:00,111.8,111.88,111.37,111.38,23300.0,111.8,111.88,111.37,111.38,23300.0
2008-06-25 15:50:00,111.38,111.79,111.38,111.75,29000.0,111.38,111.79,111.38,111.75,29000.0
2008-06-25 15:55:00,111.78,111.83,111.49,111.74,41800.0,111.78,111.83,111.49,111.74,41800.0
2008-06-26 09:30:00,112.65,115.51,112.65,114.79,51200.0,112.65,115.51,112.65,114.79,51200.0
2008-06-26 09:35:00,114.65,115.94,114.43,115.85,49700.0,114.65,115.94,114.43,115.85,49700.0
2008-06-26 09:40:00,115.85,116.34,114.8,114.8,58900.0,115.85,116.34,114.8,114.8,58900.0
2008-06-26 09:45:00,114.82,114.83,113.02,113.63,52500.0,114.82,114.83,113.02,113.63,52500.0
2008-06-26 09:50:00,113.75,113.89,111.7,111.78,58900.0,113.75,113.89,111.7,111.78,58900.0
2008-06-26 09:55:00,111.87,112.17,110.99,111.78,36900.0,111.87,112.17,110.99,111.78,36900.0
2008-06-26 10:00:00,111.76,112.35,111.6,111.8,21700.0,111.76,112.35,111.6,111.8,21700.0
2008-06-26 10:05:00,111.78,112.01,111.48,111.86,17100.0,111.78,112.01,111.48,111.86,17100.0
2008-06-26 10:10:00,111.8,112.32,111.66,112.32,17500.0,111.8,112.32,111.66,112.32,17500.0
2008-06-26 10:15:00,112.33,112.68,112.22,112.22,23400.0,112.33,112.68,112.22,112.22,23400.0
2008-06-26 10:20:00,112.33,112.46,112.16,112.46,12000.0,112.33,112.46,112.16,112.46,12000.0
2008-06-26 10:25:00,112.47,113.5,112.41,113.28,21700.0,112.47,113.5,112.41,113.28,21700.0
2008-06-26 10:30:00,113.35,113.63,113.23,113.48,15000.0,113.35,113.63,113.23,113.48,15000.0
2008-06-26 10:35:00,113.48,113.55,113.29,113.48,21300.0,113.48,113.55,113.29,113.48,21300.0
2008-06-26 10:40:00,113.52,113.68,113.22,113.38,21900.0,113.52,113.68,113.22,113.38,21900.0
2008-06-26 10:45:00,113.33,113.4,113.19,113.34,36300.0,113.33,113.4,113.19,113.34,36300.0
2008-06-26 10:50:00,113.25,113.78,113.25,113.75,22300.0,113.25,113.78,113.25,113.75,22300.0
2008-06-26 10:55:00,113.69,113.91,113.43,113.57,20900.0,113.69,113.91,113.43,113.57,20900.0
2008-06-26 11:00:00,113.57,113.64,113.43,113.43,22300.0,113.57,113.64,113.43,113.43,22300.0
2008-06-26 11:05:00,113.45,113.51,113.41,113.46,21700.0,113.45,113.51,113.41,113.46,21700.0
2008-06-26 11:10:00,113.49,113.89,113.49,113.83,12200.0,113.49,113.89,113.49,113.83,12200.0
2008-06-26 11:15:00,113.81,114.01,113.8,114.0,26800.0,113.81,114.01,113.8,114.0,26800.0
2008-06-26 11:20:00,114.0,114.9,113.95,114.88,31700.0,114.0,114.9,113.95,114.88,31700.0
2008-06-26 11:25:00,114.84,115.17,114.78,115.17,29100.0,114.84,115.17,114.78,115.17,29100.0
2008-06-26 11:30:00,115.1,115.24,115.02,115.19,51700.0,115.1,115.24,115.02,115.19,51700.0
2008-06-26 11:35:00,115.18,115.23,114.8,114.98,10800.0,115.18,115.23,114.8,114.98,10800.0
2008-06-26 11:40:00,115.0,115.28,114.93,115.26,13000.0,115.0,115.28,114.93,115.26,13000.0
2008-06-26 11:45:00,115.28,115.44,115.18,115.37,12600.0,115.28,115.44,115.18,115.37,12600.0
2008-06-26 11:50:00,115.46,115.66,115.43,115.43,13300.0,115.46,115.66,115.43,115.43,13300.0
2008-06-26 11:55:00,115.48,115.7,115.48,115.7,7400.0,115.48,115.7,115.48,115.7,7400.0
2008-06-26 12:00:00,115.67,115.87,115.44,115.85,14100.0,115.67,115.87,115.44,115.85,14100.0
2008-06-26 12:05:00,115.85,116.11,115.8,116.06,17000.0,115.85,116.11,115.8,116.06,17000.0
2008-06-26 12:10:00,116.06,116.47,115.99,116.35,23700.0,116.06,116.47,115.99,116.35,23700.0
2008-06-26 12:15:00,116.35,116.43,116.19,116.36,14600.0,116.35,116.43,116.19,116.36,14600.0
2008-06-26 12:20:00,116.32,116.66,116.32,116.56,17500.0,116.32,116.66,116.32,116.56,17500.0
2008-06-26 12:25:00,116.56,116.6,116.48,116.56,16000.0,116.56,116.6,116.48,116.56,16000.0
2008-06-26 12:30:00,116.52,116.66,116.05,116.19,24200.0,116.52,116.66,116.05,116.19,24200.0
2008-06-26 12:35:00,116.2,116.59,116.16,116.54,19200.0,116.2,116.59,116.16,116.54,19200.0
2008-06-26 12:40:00,116.53,116.87,116.42,116.63,32500.0,116.53,116.87,116.42,116.63,32500.0
2008-06-26 12:45:00,116.63,116.67,116.14,116.5,41700.0,116.63,116.67,116.14,116.5,41700.0
2008-06-26 12:50:00,116.45,116.45,116.05,116.18,18100.0,116.45,116.45,116.05,116.18,18100.0
2008-06-26 12:55:00,116.23,116.52,116.12,116.4,9500.0,116.23,116.52,116.12,116.4,9500.0
2008-06-26 13:00:00,116.49,116.71,116.44,116.69,8800.0,116.49,116.71,116.44,116.69,8800.0
2008-06-26 13:05:00,116.71,116.85,116.54,116.76,10500.0,116.71,116.85,116.54,116.76,10500.0
2008-06-26 13:10:00,116.8,116.91,116.67,116.75,11400.0,116.8,116.91,116.67,116.75,11400.0
2008-06-26 13:15:00,116.75,116.86,116.57,116.76,26400.0,116.75,116.86,116.57,116.76,26400.0
2008-06-26 13:20:00,116.71,116.74,116.67,116.71,6700.0,116.71,116.74,116.67,116.71,6700.0
2008-06-26 13:25:00,116.69,116.72,116.29,116.31,17200.0,116.69,116.72,116.29,116.31,17200.0
2008-06-26 13:30:00,116.25,116.48,116.22,116.45,10900.0,116.25,116.48,116.22,116.45,10900.0
2008-06-26 13:35:00,116.45,116.53,116.3,116.39,12600.0,116.45,116.53,116.3,116.39,12600.0
2008-06-26 13:40:00,116.36,116.4,116.07,116.13,8900.0,116.36,116.4,116.07,116.13,8900.0
2008-06-26 13:45:00,116.19,116.3,116.07,116.07,8100.0,116.19,116.3,116.07,116.07,8100.0
2008-06-26 13:50:00,116.07,116.31,116.06,116.24,11700.0,116.07,116.31,116.06,116.24,11700.0
2008-06-26 13:55:00,116.23,116.25,115.89,116.09,16300.0,116.23,116.25,115.89,116.09,16300.0
2008-06-26 14:00:00,116.02,116.08,115.88,116.08,14200.0,116.02,116.08,115.88,116.08,14200.0
2008-06-26 14:05:00,116.12,116.46,116.06,116.37,13700.0,116.12,116.46,116.06,116.37,13700.0
2008-06-26 14:10:00,116.33,116.35,115.91,116.11,19100.0,116.33,116.35,115.91,116.11,19100.0
2008-06-26 14:15:00,116.09,116.12,115.8,115.86,16900.0,116.09,116.12,115.8,115.86,16900.0
2008-06-26 14:20:00,115.87,116.0,115.77,115.84,19100.0,115.87,116.0,115.77,115.84,19100.0
2008-06-26 14:25:00,115.84,115.87,115.62,115.74,15800.0,115.84,115.87,115.62,115.74,15800.0
2008-06-26 14:30:00,115.75,115.83,115.58,115.62,12300.0,115.75,115.83,115.58,115.62,12300.0
2008-06-26 14:35:00,115.6,115.85,115.49,115.49,16500.0,115.6,115.85,115.49,115.49,16500.0
2008-06-26 14:40:00,115.49,115.59,115.06,115.22,22700.0,115.49,115.59,115.06,115.22,22700.0
2008-06-26 14:45:00,115.22,115.3,115.02,115.12,13600.0,115.22,115.3,115.02,115.12,13600.0
2008-06-26 14:50:00,115.15,115.35,114.48,115.03,67200.0,115.15,115.35,114.48,115.03,67200.0
2008-06-26 14:55:00,114.86,115.09,114.7,114.84,30800.0,114.86,115.09,114.7,114.84,30800.0
2008-06-26 15:00:00,114.84,115.27,114.8,115.12,26700.0,114.84,115.27,114.8,115.12,26700.0
2008-06-26 15:05:00,115.1,115.12,114.86,114.91,30000.0,115.1,115.12,114.86,114.91,30000.0
2008-06-26 15:10:00,114.95,115.17,114.8,115.11,24300.0,114.95,115.17,114.8,115.11,24300.0
2008-06-26 15:15:00,115.13,115.44,115.01,115.06,33100.0,115.13,115.44,115.01,115.06,33100.0
2008-06-26 15:20:00,115.03,115.31,114.81,115.26,21800.0,115.03,115.31,114.81,115.26,21800.0
2008-06-26 15:25:00,115.21,115.33,115.14,115.17,24100.0,115.21,115.33,115.14,115.17,24100.0
2008-06-26 15:30:00,115.14,115.2,115.02,115.04,16000.0,115.14,115.2,115.02,115.04,16000.0
2008-06-26 15:35:00,115.04,115.18,114.95,115.07,29000.0,115.04,115.18,114.95,115.07,29000.0
2008-06-26 15:40:00,115.08,115.16,114.9,114.95,31000.0,115.08,115.16,114.9,114.95,31000.0
2008-06-26 15:45:00,114.98,114.98,114.74,114.88,29100.0,114.98,114.98,114.74,114.88,29100.0
2008-06-26 15:50:00,114.89,114.89,114.43,114.48,23800.0,114.89,114.89,114.43,114.48,23800.0
2008-06-26 15:55:00,114.5,114.81,114.48,114.5,36900.0,114.5,114.81,114.48,114.5,36900.0
2008-06-27 09:30:00,115.28,116.72,115.28,116.28,30700.0,115.28,116.72,115.28,116.28,30700.0
2008-06-27 09:35:00,116.3,116.6,116.12,116.35,31700.0,116.3,116.6,116.12,116.35,31700.0
2008-06-27 09:40:00,116.35,116.78,116.32,116.7,22600.0,116.35,116.78,116.32,116.7,22600.0
2008-06-27 09:45:00,116.7,117.86,116.52,117.82,41000.0,116.7,117.86,116.52,117.82,41000.0
2008-06-27 09:50:00,117.7,119.2,117.7,119.18,42100.0,117.7,119.2,117.7,119.18,42100.0
2008-06-27 09:55:00,118.98,119.13,117.9,118.11,29700.0,118.98,119.13,117.9,118.11,29700.0
2008-06-27 10:00:00,118.14,119.39,118.12,119.29,53900.0,118.14,119.39,118.12,119.29,53900.0
2008-06-27 10:05:00,119.18,119.33,118.68,119.1,48000.0,119.18,119.33,118.68,119.1,48000.0
2008-06-27 10:10:00,119.07,119.11,118.66,118.75,43000.0,119.07,119.11,118.66,118.75,43000.0
2008-06-27 10:15:00,118.75,118.78,118.03,118.46,48700.0,118.75,118.78,118.03,118.46,48700.0
2008-06-27 10:20:00,118.47,118.57,118.07,118.07,43900.0,118.47,118.57,118.07,118.07,43900.0
2008-06-27 10:25:00,118.1,118.23,117.9,118.1,42400.0,118.1,118.23,117.9,118.1,42400.0
2008-06-27 10:30:00,118.07,118.72,118.06,118.56,44300.0,118.07,118.72,118.06,118.56,44300.0
2008-06-27 10:35:00,118.56,118.86,118.08,118.29,46000.0,118.56,118.86,118.08,118.29,46000.0
2008-06-27 10:40:00,118.35,118.72,118.35,118.57,27300.0,118.35,118.72,118.35,118.57,27300.0
2008-06-27 10:45:00,118.51,119.5,118.48,119.39,233500.0,118.51,119.5,118.48,119.39,233500.0
2008-06-27 10:50:00,119.33,119.35,118.81,118.94,31300.0,119.33,119.35,118.81,118.94,31300.0
2008-06-27 10:55:00,118.86,119.1,118.71,118.97,25900.0,118.86,119.1,118.71,118.97,25900.0
2008-06-27 11:00:00,118.9,118.91,118.67,118.76,24900.0,118.9,118.91,118.67,118.76,24900.0
2008-06-27 11:05:00,118.72,118.85,118.6,118.69,19300.0,118.72,118.85,118.6,118.69,19300.0
2008-06-27 11:10:00,118.69,118.98,118.65,118.81,17700.0,118.69,118.98,118.65,118.81,17700.0
2008-06-27 11:15:00,118.79,119.05,118.77,118.97,14500.0,118.79,119.05,118.77,118.97,14500.0
2008-06-27 11:20:00,119.0,119.08,118.88,118.93,11700.0,119.0,119.08,118.88,118.93,11700.0
2008-06-27 11:25:00,118.98,118.98,118.66,118.74,23300.0,118.98,118.98,118.66,118.74,23300.0
2008-06-27 11:30:00,118.73,118.92,118.51,118.92,27800.0,118.73,118.92,118.51,118.92,27800.0
2008-06-27 11:35:00,118.89,119.28,118.89,119.19,14300.0,118.89,119.28,118.89,119.19,14300.0
2008-06-27 11:40:00,119.2,119.2,118.89,118.95,10500.0,119.2,119.2,118.89,118.95,10500.0
2008-06-27 11:45:00,118.98,119.21,118.98,119.05,13100.0,118.98,119.21,118.98,119.05,13100.0
2008-06-27 11:50:00,119.08,119.19,119.01,119.04,16200.0,119.08,119.19,119.01,119.04,16200.0
2008-06-27 11:55:00,119.04,119.12,118.98,118.98,13700.0,119.04,119.12,118.98,118.98,13700.0
2008-06-27 12:00:00,118.99,119.04,118.77,118.78,10900.0,118.99,119.04,118.77,118.78,10900.0
2008-06-27 12:05:00,118.86,118.91,118.6,118.68,15500.0,118.86,118.91,118.6,118.68,15500.0
2008-06-27 12:10:00,118.71,118.93,118.6,118.84,9000.0,118.71,118.93,118.6,118.84,9000.0
2008-06-27 12:15:00,118.9,119.09,118.86,119.09,7900.0,118.9,119.09,118.86,119.09,7900.0
2008-06-27 12:20:00,119.05,119.12,118.94,118.95,13300.0,119.05,119.12,118.94,118.95,13300.0
2008-06-27 12:25:00,118.96,119.04,118.9,118.95,5500.0,118.96,119.04,118.9,118.95,5500.0
2008-06-27 12:30:00,118.96,119.02,118.92,118.94,11200.0,118.96,119.02,118.92,118.94,11200.0
2008-06-27 12:35:00,118.92,119.06,118.84,118.91,20300.0,118.92,119.06,118.84,118.91,20300.0
2008-06-27 12:40:00,118.91,119.31,118.9,119.2,22900.0,118.91,119.31,118.9,119.2,22900.0
2008-06-27 12:45:00,119.19,119.29,119.09,119.18,12400.0,119.19,119.29,119.09,119.18,12400.0
2008-06-27 12:50:00,119.19,119.5,119.17,119.5,10300.0,119.19,119.5,119.17,119.5,10300.0
2008-06-27 12:55:00,119.48,119.98,119.48,119.84,22900.0,119.48,119.98,119.48,119.84,22900.0
2008-06-27 13:00:00,119.84,120.08,119.84,120.08,22300.0,119.84,120.08,119.84,120.08,22300.0
2008-06-27 13:05:00,120.01,120.22,120.01,120.08,7100.0,120.01,120.22,120.01,120.08,7100.0
2008-06-27 13:10:00,120.06,120.18,119.97,120.01,13200.0,120.06,120.18,119.97,120.01,13200.0
2008-06-27 13:15:00,120.08,120.09,119.75,119.76,20600.0,120.08,120.09,119.75,119.76,20600.0
2008-06-27 13:20:00,119.75,119.92,119.75,119.76,17100.0,119.75,119.92,119.75,119.76,17100.0
2008-06-27 13:25:00,119.76,119.91,119.75,119.8,13200.0,119.76,119.91,119.75,119.8,13200.0
2008-06-27 13:30:00,119.75,119.91,119.75,119.8,13500.0,119.75,119.91,119.75,119.8,13500.0
2008-06-27 13:35:00,119.79,119.85,119.41,119.43,26300.0,119.79,119.85,119.41,119.43,26300.0
2008-06-27 13:40:00,119.26,119.68,119.15,119.62,19300.0,119.26,119.68,119.15,119.62,19300.0
2008-06-27 13:45:00,119.65,119.85,119.64,119.8,17200.0,119.65,119.85,119.64,119.8,17200.0
2008-06-27 13:50:00,119.76,119.87,119.61,119.77,10200.0,119.76,119.87,119.61,119.77,10200.0
2008-06-27 13:55:00,119.68,120.04,119.68,119.99,11000.0,119.68,120.04,119.68,119.99,11000.0
2008-06-27 14:00:00,119.91,120.02,119.79,119.79,10500.0,119.91,120.02,119.79,119.79,10500.0
2008-06-27 14:05:00,119.77,119.8,119.52,119.57,13100.0,119.77,119.8,119.52,119.57,13100.0
2008-06-27 14:10:00,119.56,119.75,119.5,119.6,32300.0,119.56,119.75,119.5,119.6,32300.0
2008-06-27 14:15:00,119.6,119.96,119.59,119.96,26900.0,119.6,119.96,119.59,119.96,26900.0
2008-06-27 14:20:00,119.9,120.06,119.9,120.04,17100.0,119.9,120.06,119.9,120.04,17100.0
2008-06-27 14:25:00,120.03,120.97,119.97,120.89,52200.0,120.03,120.97,119.97,120.89,52200.0
2008-06-27 14:30:00,120.88,121.41,120.87,121.17,33500.0,120.88,121.41,120.87,121.17,33500.0
2008-06-27 14:35:00,121.19,121.32,120.98,121.03,15700.0,121.19,121.32,120.98,121.03,15700.0
2008-06-27 14:40:00,121.07,121.07,120.52,120.57,13400.0,121.07,121.07,120.52,120.57,13400.0
2008-06-27 14:45:00,120.54,120.56,120.41,120.54,16100.0,120.54,120.56,120.41,120.54,16100.0
2008-06-27 14:50:00,120.6,120.61,120.43,120.51,15100.0,120.6,120.61,120.43,120.51,15100.0
2008-06-27 14:55:00,120.53,120.7,120.31,120.7,9800.0,120.53,120.7,120.31,120.7,9800.0
2008-06-27 15:00:00,120.67,120.72,120.35,120.39,13700.0,120.67,120.72,120.35,120.39,13700.0
2008-06-27 15:05:00,120.39,120.79,120.35,120.72,18400.0,120.39,120.79,120.35,120.72,18400.0
2008-06-27 15:10:00,120.67,121.02,120.6,120.95,19000.0,120.67,121.02,120.6,120.95,19000.0
2008-06-27 15:15:00,120.95,120.97,120.8,120.86,14000.0,120.95,120.97,120.8,120.86,14000.0
2008-06-27 15:20:00,120.86,121.09,120.79,120.99,23800.0,120.86,121.09,120.79,120.99,23800.0
2008-06-27 15:25:00,120.97,121.11,120.85,120.95,16000.0,120.97,121.11,120.85,120.95,16000.0
2008-06-27 15:30:00,120.92,120.92,120.73,120.78,26800.0,120.92,120.92,120.73,120.78,26800.0
2008-06-27 15:35:00,120.78,121.38,120.77,121.27,43400.0,120.78,121.38,120.77,121.27,43400.0
2008-06-27 15:40:00,121.31,121.38,120.89,120.9,47800.0,121.31,121.38,120.89,120.9,47800.0
2008-06-27 15:45:00,120.85,120.85,120.55,120.61,29900.0,120.85,120.85,120.55,120.61,29900.0
2008-06-27 15:50:00,120.61,120.7,120.26,120.35,26400.0,120.61,120.7,120.26,120.35,26400.0
2008-06-27 15:55:00,120.33,120.36,120.19,120.3,30100.0,120.33,120.36,120.19,120.3,30100.0
2008-06-30 09:30:00,121.7,124.1,121.32,121.59,45100.0,121.7,124.1,121.32,121.59,45100.0
2008-06-30 09:35:00,121.79,121.85,121.19,121.19,17200.0,121.79,121.85,121.19,121.19,17200.0
2008-06-30 09:40:00,121.18,121.29,120.85,121.09,15900.0,121.18,121.29,120.85,121.09,15900.0
2008-06-30 09:45:00,121.18,121.5,120.7,120.7,13100.0,121.18,121.5,120.7,120.7,13100.0
2008-06-30 09:50:00,120.67,121.15,120.5,120.63,20000.0,120.67,121.15,120.5,120.63,20000.0
2008-06-30 09:55:00,120.66,121.08,120.37,121.06,17000.0,120.66,121.08,120.37,121.06,17000.0
2008-06-30 10:00:00,121.05,121.36,120.97,121.11,29600.0,121.05,121.36,120.97,121.11,29600.0
2008-06-30 10:05:00,121.12,121.98,121.11,121.98,23100.0,121.12,121.98,121.11,121.98,23100.0
2008-06-30 10:10:00,121.98,122.39,121.9,122.39,23500.0,121.98,122.39,121.9,122.39,23500.0
2008-06-30 10:15:00,122.35,122.59,122.16,122.56,43600.0,122.35,122.59,122.16,122.56,43600.0
2008-06-30 10:20:00,122.55,123.02,122.52,122.7,28900.0,122.55,123.02,122.52,122.7,28900.0
2008-06-30 10:25:00,122.71,122.84,122.07,122.15,21800.0,122.71,122.84,122.07,122.15,21800.0
2008-06-30 10:30:00,122.05,122.15,121.41,121.46,20100.0,122.05,122.15,121.41,121.46,20100.0
2008-06-30 10:35:00,121.43,121.43,120.95,121.04,34000.0,121.43,121.43,120.95,121.04,34000.0
2008-06-30 10:40:00,121.04,121.26,120.99,121.23,22100.0,121.04,121.26,120.99,121.23,22100.0
2008-06-30 10:45:00,121.24,121.32,121.09,121.14,17100.0,121.24,121.32,121.09,121.14,17100.0
2008-06-30 10:50:00,121.1,121.73,121.09,121.71,24900.0,121.1,121.73,121.09,121.71,24900.0
2008-06-30 10:55:00,121.73,122.19,121.73,122.07,13200.0,121.73,122.19,121.73,122.07,13200.0
2008-06-30 11:00:00,122.04,122.29,121.86,121.98,13900.0,122.04,122.29,121.86,121.98,13900.0
2008-06-30 11:05:00,121.92,122.16,121.81,122.15,15500.0,121.92,122.16,121.81,122.15,15500.0
2008-06-30 11:10:00,122.09,122.77,122.09,122.77,15500.0,122.09,122.77,122.09,122.77,15500.0
2008-06-30 11:15:00,122.7,123.13,122.7,123.06,21600.0,122.7,123.13,122.7,123.06,21600.0
2008-06-30 11:20:00,123.16,123.42,122.99,123.42,15600.0,123.16,123.42,122.99,123.42,15600.0
2008-06-30 11:25:00,123.39,124.16,123.39,124.13,20100.0,123.39,124.16,123.39,124.13,20100.0
2008-06-30 11:30:00,124.08,124.19,123.66,123.75,35500.0,124.08,124.19,123.66,123.75,35500.0
2008-06-30 11:35:00,123.74,123.86,123.5,123.64,23100.0,123.74,123.86,123.5,123.64,23100.0
2008-06-30 11:40:00,123.68,123.88,123.48,123.58,16400.0,123.68,123.88,123.48,123.58,16400.0
2008-06-30 11:45:00,123.6,123.6,123.28,123.33,13500.0,123.6,123.6,123.28,123.33,13500.0
2008-06-30 11:50:00,123.34,123.7,123.31,123.7,14100.0,123.34,123.7,123.31,123.7,14100.0
2008-06-30 11:55:00,123.79,123.98,123.71,123.9,12600.0,123.79,123.98,123.71,123.9,12600.0
2008-06-30 12:00:00,123.94,124.12,123.5,123.6,26300.0,123.94,124.12,123.5,123.6,26300.0
2008-06-30 12:05:00,123.6,123.99,123.59,123.97,10500.0,123.6,123.99,123.59,123.97,10500.0
2008-06-30 12:10:00,123.91,124.26,123.91,124.17,9500.0,123.91,124.26,123.91,124.17,9500.0
2008-06-30 12:15:00,124.19,124.48,124.16,124.4,14600.0,124.19,124.48,124.16,124.4,14600.0
2008-06-30 12:20:00,124.37,124.39,124.06,124.22,15000.0,124.37,124.39,124.06,124.22,15000.0
2008-06-30 12:25:00,124.16,124.51,124.06,124.51,8700.0,124.16,124.51,124.06,124.51,8700.0
2008-06-30 12:30:00,124.5,124.5,124.24,124.31,12500.0,124.5,124.5,124.24,124.31,12500.0
2008-06-30 12:35:00,124.25,124.29,123.8,123.81,9500.0,124.25,124.29,123.8,123.81,9500.0
2008-06-30 12:40:00,123.81,123.92,123.61,123.63,5700.0,123.81,123.92,123.61,123.63,5700.0
2008-06-30 12:45:00,123.64,124.04,123.53,124.0,11400.0,123.64,124.04,123.53,124.0,11400.0
2008-06-30 12:50:00,124.04,124.07,123.71,123.72,9300.0,124.04,124.07,123.71,123.72,9300.0
2008-06-30 12:55:00,123.73,123.75,123.43,123.43,20100.0,123.73,123.75,123.43,123.43,20100.0
2008-06-30 13:00:00,123.42,123.59,123.42,123.48,9300.0,123.42,123.59,123.42,123.48,9300.0
2008-06-30 13:05:00,123.54,123.62,123.46,123.51,14100.0,123.54,123.62,123.46,123.51,14100.0
2008-06-30 13:10:00,123.49,123.58,123.42,123.58,11900.0,123.49,123.58,123.42,123.58,11900.0
2008-06-30 13:15:00,123.64,123.83,123.62,123.72,20700.0,123.64,123.83,123.62,123.72,20700.0
2008-06-30 13:20:00,123.72,123.75,123.56,123.58,8000.0,123.72,123.75,123.56,123.58,8000.0
2008-06-30 13:25:00,123.58,123.58,122.96,123.05,14200.0,123.58,123.58,122.96,123.05,14200.0
2008-06-30 13:30:00,123.0,123.24,123.0,123.24,11700.0,123.0,123.24,123.0,123.24,11700.0
2008-06-30 13:35:00,123.17,123.36,123.17,123.36,9800.0,123.17,123.36,123.17,123.36,9800.0
2008-06-30 13:40:00,123.36,123.36,123.15,123.23,9000.0,123.36,123.36,123.15,123.23,9000.0
2008-06-30 13:45:00,123.24,123.27,122.5,122.52,18100.0,123.24,123.27,122.5,122.52,18100.0
2008-06-30 13:50:00,122.52,122.52,122.33,122.41,15400.0,122.52,122.52,122.33,122.41,15400.0
2008-06-30 13:55:00,122.38,122.52,122.37,122.5,18700.0,122.38,122.52,122.37,122.5,18700.0
2008-06-30 14:00:00,122.5,122.59,122.41,122.5,26100.0,122.5,122.59,122.41,122.5,26100.0
2008-06-30 14:05:00,122.46,122.5,122.3,122.47,12900.0,122.46,122.5,122.3,122.47,12900.0
2008-06-30 14:10:00,122.47,122.72,122.4,122.63,12100.0,122.47,122.72,122.4,122.63,12100.0
2008-06-30 14:15:00,122.6,122.64,122.39,122.39,13800.0,122.6,122.64,122.39,122.39,13800.0
2008-06-30 14:20:00,122.43,122.58,122.43,122.49,9500.0,122.43,122.58,122.43,122.49,9500.0
2008-06-30 14:25:00,122.44,122.57,122.41,122.49,11100.0,122.44,122.57,122.41,122.49,11100.0
2008-06-30 14:30:00,122.47,122.48,122.3,122.3,9300.0,122.47,122.48,122.3,122.3,9300.0
2008-06-30 14:35:00,122.3,122.31,122.21,122.25,11200.0,122.3,122.31,122.21,122.25,11200.0
2008-06-30 14:40:00,122.3,122.48,122.29,122.31,10000.0,122.3,122.48,122.29,122.31,10000.0
2008-06-30 14:45:00,122.35,122.44,122.23,122.33,20400.0,122.35,122.44,122.23,122.33,20400.0
2008-06-30 14:50:00,122.33,122.39,122.29,122.36,11800.0,122.33,122.39,122.29,122.36,11800.0
2008-06-30 14:55:00,122.37,122.37,122.23,122.28,48600.0,122.37,122.37,122.23,122.28,48600.0
2008-06-30 15:00:00,122.25,122.32,122.22,122.25,19100.0,122.25,122.32,122.22,122.25,19100.0
2008-06-30 15:05:00,122.25,122.28,122.1,122.19,46300.0,122.25,122.28,122.1,122.19,46300.0
2008-06-30 15:10:00,122.19,122.29,122.17,122.2,28100.0,122.19,122.29,122.17,122.2,28100.0
2008-06-30 15:15:00,122.2,122.22,122.13,122.19,15900.0,122.2,122.22,122.13,122.19,15900.0
2008-06-30 15:20:00,122.17,122.28,122.17,122.22,18100.0,122.17,122.28,122.17,122.22,18100.0
2008-06-30 15:25:00,122.22,122.25,122.17,122.23,19800.0,122.22,122.25,122.17,122.23,19800.0
2008-06-30 15:30:00,122.21,122.28,122.17,122.23,27200.0,122.21,122.28,122.17,122.23,27200.0
2008-06-30 15:35:00,122.23,122.4,122.22,122.4,32200.0,122.23,122.4,122.22,122.4,32200.0
2008-06-30 15:40:00,122.39,122.48,121.87,121.92,47900.0,122.39,122.48,121.87,121.92,47900.0
2008-06-30 15:45:00,121.86,121.9,121.56,121.56,30400.0,121.86,121.9,121.56,121.56,30400.0
2008-06-30 15:50:00,121.57,121.62,120.85,120.92,44100.0,121.57,121.62,120.85,120.92,44100.0
2008-06-30 15:55:00,120.95,121.01,120.67,120.95,57200.0,120.95,121.01,120.67,120.95,57200.0
2008-07-01 09:30:00,118.69,119.43,118.58,119.03,23400.0,118.69,119.43,118.58,119.03,23400.0
2008-07-01 09:35:00,118.97,119.06,118.48,118.97,35600.0,118.97,119.06,118.48,118.97,35600.0
2008-07-01 09:40:00,119.03,119.53,118.92,119.06,17600.0,119.03,119.53,118.92,119.06,17600.0
2008-07-01 09:45:00,119.06,119.16,118.24,118.29,15800.0,119.06,119.16,118.24,118.29,15800.0
2008-07-01 09:50:00,118.29,119.07,118.29,118.72,14000.0,118.29,119.07,118.29,118.72,14000.0
2008-07-01 09:55:00,118.66,119.13,118.66,118.92,15800.0,118.66,119.13,118.66,118.92,15800.0
2008-07-01 10:00:00,118.93,120.3,118.92,120.3,21600.0,118.93,120.3,118.92,120.3,21600.0
2008-07-01 10:05:00,120.3,120.47,119.68,119.93,15800.0,120.3,120.47,119.68,119.93,15800.0
2008-07-01 10:10:00,119.93,120.04,119.43,119.43,15600.0,119.93,120.04,119.43,119.43,15600.0
2008-07-01 10:15:00,119.41,119.73,119.31,119.7,11000.0,119.41,119.73,119.31,119.7,11000.0
2008-07-01 10:20:00,119.71,119.99,119.66,119.8,12600.0,119.71,119.99,119.66,119.8,12600.0
2008-07-01 10:25:00,119.84,120.01,119.74,119.97,10000.0,119.84,120.01,119.74,119.97,10000.0
2008-07-01 10:30:00,120.01,120.67,120.01,120.59,14200.0,120.01,120.67,120.01,120.59,14200.0
2008-07-01 10:35:00,120.62,120.85,120.59,120.81,14900.0,120.62,120.85,120.59,120.81,14900.0
2008-07-01 10:40:00,120.79,120.82,120.56,120.63,12600.0,120.79,120.82,120.56,120.63,12600.0
2008-07-01 10:45:00,120.66,120.7,120.18,120.58,16300.0,120.66,120.7,120.18,120.58,16300.0
2008-07-01 10:50:00,120.57,120.72,120.32,120.32,13400.0,120.57,120.72,120.32,120.32,13400.0
2008-07-01 10:55:00,120.35,120.72,120.35,120.72,10700.0,120.35,120.72,120.35,120.72,10700.0
2008-07-01 11:00:00,120.69,120.78,120.53,120.58,12200.0,120.69,120.78,120.53,120.58,12200.0
2008-07-01 11:05:00,120.58,120.58,120.27,120.36,9700.0,120.58,120.58,120.27,120.36,9700.0
2008-07-01 11:10:00,120.35,120.53,120.25,120.53,5200.0,120.35,120.53,120.25,120.53,5200.0
2008-07-01 11:15:00,120.52,120.61,120.37,120.4,12000.0,120.52,120.61,120.37,120.4,12000.0
2008-07-01 11:20:00,120.42,120.75,120.42,120.52,10600.0,120.42,120.75,120.42,120.52,10600.0
2008-07-01 11:25:00,120.47,120.72,120.46,120.69,14600.0,120.47,120.72,120.46,120.69,14600.0
2008-07-01 11:30:00,120.69,120.77,120.61,120.74,9900.0,120.69,120.77,120.61,120.74,9900.0
2008-07-01 11:35:00,120.74,120.77,120.65,120.72,13800.0,120.74,120.77,120.65,120.72,13800.0
2008-07-01 11:40:00,120.74,120.81,120.61,120.61,18500.0,120.74,120.81,120.61,120.61,18500.0
2008-07-01 11:45:00,120.61,120.64,120.16,120.27,15900.0,120.61,120.64,120.16,120.27,15900.0
2008-07-01 11:50:00,120.23,120.4,119.96,120.0,7100.0,120.23,120.4,119.96,120.0,7100.0
2008-07-01 11:55:00,119.95,120.05,119.67,119.84,9800.0,119.95,120.05,119.67,119.84,9800.0
2008-07-01 12:00:00,119.83,119.88,119.53,119.67,11400.0,119.83,119.88,119.53,119.67,11400.0
2008-07-01 12:05:00,119.65,119.81,119.43,119.58,14000.0,119.65,119.81,119.43,119.58,14000.0
2008-07-01 12:10:00,119.57,119.57,118.81,119.02,23300.0,119.57,119.57,118.81,119.02,23300.0
2008-07-01 12:15:00,119.04,119.04,118.42,118.82,20000.0,119.04,119.04,118.42,118.82,20000.0
2008-07-01 12:20:00,118.78,118.8,118.3,118.46,18900.0,118.78,118.8,118.3,118.46,18900.0
2008-07-01 12:25:00,118.45,118.53,118.01,118.27,13300.0,118.45,118.53,118.01,118.27,13300.0
2008-07-01 12:30:00,118.27,118.72,118.27,118.72,15800.0,118.27,118.72,118.27,118.72,15800.0
2008-07-01 12:35:00,118.74,119.01,118.74,119.01,13800.0,118.74,119.01,118.74,119.01,13800.0
2008-07-01 12:40:00,118.93,119.26,118.89,119.05,23200.0,118.93,119.26,118.89,119.05,23200.0
2008-07-01 12:45:00,119.13,119.38,118.95,119.38,13700.0,119.13,119.38,118.95,119.38,13700.0
2008-07-01 12:50:00,119.32,119.34,118.9,119.26,10900.0,119.32,119.34,118.9,119.26,10900.0
2008-07-01 12:55:00,119.29,119.36,119.02,119.07,9200.0,119.29,119.36,119.02,119.07,9200.0
2008-07-01 13:00:00,119.09,119.31,119.09,119.14,9600.0,119.09,119.31,119.09,119.14,9600.0
2008-07-01 13:05:00,119.12,119.17,118.72,118.74,15400.0,119.12,119.17,118.72,118.74,15400.0
2008-07-01 13:10:00,118.73,119.07,118.73,118.98,8700.0,118.73,119.07,118.73,118.98,8700.0
2008-07-01 13:15:00,119.05,119.24,119.05,119.14,7500.0,119.05,119.24,119.05,119.14,7500.0
2008-07-01 13:20:00,119.14,119.62,119.14,119.54,9500.0,119.14,119.62,119.14,119.54,9500.0
2008-07-01 13:25:00,119.52,119.57,119.31,119.47,14000.0,119.52,119.57,119.31,119.47,14000.0
2008-07-01 13:30:00,119.44,119.53,119.2,119.47,9000.0,119.44,119.53,119.2,119.47,9000.0
2008-07-01 13:35:00,119.46,119.47,119.26,119.33,7700.0,119.46,119.47,119.26,119.33,7700.0
2008-07-01 13:40:00,119.31,119.52,119.31,119.5,10000.0,119.31,119.52,119.31,119.5,10000.0
2008-07-01 13:45:00,119.49,119.7,119.36,119.69,13400.0,119.49,119.7,119.36,119.69,13400.0
2008-07-01 13:50:00,119.7,120.22,119.69,120.1,14600.0,119.7,120.22,119.69,120.1,14600.0
2008-07-01 13:55:00,120.07,120.49,120.07,120.41,14000.0,120.07,120.49,120.07,120.41,14000.0
2008-07-01 14:00:00,120.4,120.75,120.39,120.54,16100.0,120.4,120.75,120.39,120.54,16100.0
2008-07-01 14:05:00,120.53,120.8,120.53,120.58,13600.0,120.53,120.8,120.53,120.58,13600.0
2008-07-01 14:10:00,120.59,121.22,120.45,120.94,30800.0,120.59,121.22,120.45,120.94,30800.0
2008-07-01 14:15:00,120.9,121.01,120.71,120.99,21800.0,120.9,121.01,120.71,120.99,21800.0
2008-07-01 14:20:00,121.0,121.46,121.0,121.43,16600.0,121.0,121.46,121.0,121.43,16600.0
2008-07-01 14:25:00,121.39,121.41,120.96,121.08,14100.0,121.39,121.41,120.96,121.08,14100.0
2008-07-01 14:30:00,121.06,121.24,120.98,121.24,10400.0,121.06,121.24,120.98,121.24,10400.0
2008-07-01 14:35:00,121.25,121.39,121.05,121.25,11800.0,121.25,121.39,121.05,121.25,11800.0
2008-07-01 14:40:00,121.31,121.91,121.29,121.86,10100.0,121.31,121.91,121.29,121.86,10100.0
2008-07-01 14:45:00,121.86,122.16,121.69,121.69,13800.0,121.86,122.16,121.69,121.69,13800.0
2008-07-01 14:50:00,121.73,121.88,121.59,121.78,9700.0,121.73,121.88,121.59,121.78,9700.0
2008-07-01 14:55:00,121.79,121.87,121.59,121.62,7700.0,121.79,121.87,121.59,121.62,7700.0
2008-07-01 15:00:00,121.62,121.63,121.46,121.54,14700.0,121.62,121.63,121.46,121.54,14700.0
2008-07-01 15:05:00,121.61,121.77,121.39,121.6,17800.0,121.61,121.77,121.39,121.6,17800.0
2008-07-01 15:10:00,121.57,121.57,121.28,121.44,10900.0,121.57,121.57,121.28,121.44,10900.0
2008-07-01 15:15:00,121.47,121.66,121.27,121.38,9400.0,121.47,121.66,121.27,121.38,9400.0
2008-07-01 15:20:00,121.39,121.4,121.15,121.34,16900.0,121.39,121.4,121.15,121.34,16900.0
2008-07-01 15:25:00,121.35,121.66,121.32,121.44,13500.0,121.35,121.66,121.32,121.44,13500.0
2008-07-01 15:30:00,121.4,121.43,121.17,121.17,14300.0,121.4,121.43,121.17,121.17,14300.0
2008-07-01 15:35:00,121.2,121.75,121.2,121.75,13500.0,121.2,121.75,121.2,121.75,13500.0
2008-07-01 15:40:00,121.76,121.97,121.66,121.66,23700.0,121.76,121.97,121.66,121.66,23700.0
2008-07-01 15:45:00,121.65,121.7,121.49,121.64,14400.0,121.65,121.7,121.49,121.64,14400.0
2008-07-01 15:50:00,121.65,121.91,121.57,121.83,14800.0,121.65,121.91,121.57,121.83,14800.0
2008-07-01 15:55:00,121.84,121.91,121.68,121.72,16900.0,121.84,121.91,121.68,121.72,16900.0
2008-07-02 09:30:00,122.24,122.33,121.61,121.61,14200.0,122.24,122.33,121.61,121.61,14200.0
2008-07-02 09:35:00,121.62,121.62,120.69,121.11,12800.0,121.62,121.62,120.69,121.11,12800.0
2008-07-02 09:40:00,121.1,121.58,121.0,121.45,10100.0,121.1,121.58,121.0,121.45,10100.0
2008-07-02 09:45:00,121.57,121.6,121.46,121.5,8000.0,121.57,121.6,121.46,121.5,8000.0
2008-07-02 09:50:00,121.46,121.51,120.9,120.95,8500.0,121.46,121.51,120.9,120.95,8500.0
2008-07-02 09:55:00,120.96,121.18,120.6,121.18,10300.0,120.96,121.18,120.6,121.18,10300.0
2008-07-02 10:00:00,121.19,121.28,120.7,121.0,18300.0,121.19,121.28,120.7,121.0,18300.0
2008-07-02 10:05:00,120.97,121.1,120.89,120.95,16100.0,120.97,121.1,120.89,120.95,16100.0
2008-07-02 10:10:00,120.98,121.03,120.86,120.92,15600.0,120.98,121.03,120.86,120.92,15600.0
2008-07-02 10:15:00,120.87,120.88,120.56,120.75,13300.0,120.87,120.88,120.56,120.75,13300.0
2008-07-02 10:20:00,120.75,121.37,120.75,121.37,7200.0,120.75,121.37,120.75,121.37,7200.0
2008-07-02 10:25:00,121.34,121.34,120.95,121.02,12700.0,121.34,121.34,120.95,121.02,12700.0
2008-07-02 10:30:00,121.0,121.02,120.56,120.86,19500.0,121.0,121.02,120.56,120.86,19500.0
2008-07-02 10:35:00,120.86,121.65,120.57,121.56,49200.0,120.86,121.65,120.57,121.56,49200.0
2008-07-02 10:40:00,121.5,121.81,121.43,121.6,13600.0,121.5,121.81,121.43,121.6,13600.0
2008-07-02 10:45:00,121.64,122.34,121.64,122.2,14400.0,121.64,122.34,121.64,122.2,14400.0
2008-07-02 10:50:00,122.27,122.31,121.82,121.83,13700.0,122.27,122.31,121.82,121.83,13700.0
2008-07-02 10:55:00,121.83,122.19,121.76,121.98,10600.0,121.83,122.19,121.76,121.98,10600.0
2008-07-02 11:00:00,121.99,122.0,121.34,121.46,20200.0,121.99,122.0,121.34,121.46,20200.0
2008-07-02 11:05:00,121.45,121.45,121.0,121.09,10700.0,121.45,121.45,121.0,121.09,10700.0
2008-07-02 11:10:00,121.11,121.11,120.68,120.78,14000.0,121.11,121.11,120.68,120.78,14000.0
2008-07-02 11:15:00,120.78,120.95,120.64,120.91,11000.0,120.78,120.95,120.64,120.91,11000.0
2008-07-02 11:20:00,120.88,121.06,120.75,120.95,12000.0,120.88,121.06,120.75,120.95,12000.0
2008-07-02 11:25:00,120.94,120.97,120.88,120.93,12900.0,120.94,120.97,120.88,120.93,12900.0
2008-07-02 11:30:00,120.93,120.94,120.61,120.62,14100.0,120.93,120.94,120.61,120.62,14100.0
2008-07-02 11:35:00,120.62,120.71,120.4,120.66,11700.0,120.62,120.71,120.4,120.66,11700.0
2008-07-02 11:40:00,120.71,120.82,120.49,120.5,7300.0,120.71,120.82,120.49,120.5,7300.0
2008-07-02 11:45:00,120.48,120.48,120.07,120.13,11500.0,120.48,120.48,120.07,120.13,11500.0
2008-07-02 11:50:00,120.12,120.12,119.85,119.89,10100.0,120.12,120.12,119.85,119.89,10100.0
2008-07-02 11:55:00,119.92,119.93,119.73,119.78,5200.0,119.92,119.93,119.73,119.78,5200.0
2008-07-02 12:00:00,119.79,120.52,119.79,120.52,9600.0,119.79,120.52,119.79,120.52,9600.0
2008-07-02 12:05:00,120.52,120.62,120.34,120.39,8300.0,120.52,120.62,120.34,120.39,8300.0
2008-07-02 12:10:00,120.44,120.55,120.42,120.54,5000.0,120.44,120.55,120.42,120.54,5000.0
2008-07-02 12:15:00,120.45,120.53,120.27,120.27,4800.0,120.45,120.53,120.27,120.27,4800.0
2008-07-02 12:20:00,120.27,120.31,120.18,120.18,4400.0,120.27,120.31,120.18,120.18,4400.0
2008-07-02 12:25:00,120.18,120.18,119.89,119.92,6900.0,120.18,120.18,119.89,119.92,6900.0
2008-07-02 12:30:00,119.92,120.04,119.92,120.02,6500.0,119.92,120.04,119.92,120.02,6500.0
2008-07-02 12:35:00,119.99,120.12,119.88,120.07,8700.0,119.99,120.12,119.88,120.07,8700.0
2008-07-02 12:40:00,120.07,120.07,119.81,119.93,9200.0,120.07,120.07,119.81,119.93,9200.0
2008-07-02 12:45:00,119.93,119.96,119.77,119.8,6800.0,119.93,119.96,119.77,119.8,6800.0
2008-07-02 12:50:00,119.83,120.14,119.82,120.12,5200.0,119.83,120.14,119.82,120.12,5200.0
2008-07-02 12:55:00,120.12,120.12,119.99,120.1,5700.0,120.12,120.12,119.99,120.1,5700.0
2008-07-02 13:00:00,120.06,120.12,120.02,120.08,6600.0,120.06,120.12,120.02,120.08,6600.0
2008-07-02 13:05:00,120.02,120.12,119.93,120.07,7200.0,120.02,120.12,119.93,120.07,7200.0
2008-07-02 13:10:00,120.1,120.3,120.09,120.3,6400.0,120.1,120.3,120.09,120.3,6400.0
2008-07-02 13:15:00,120.29,120.32,120.24,120.29,5900.0,120.29,120.32,120.24,120.29,5900.0
2008-07-02 13:20:00,120.26,120.29,120.22,120.22,7900.0,120.26,120.29,120.22,120.22,7900.0
2008-07-02 13:25:00,120.22,120.41,120.12,120.34,5600.0,120.22,120.41,120.12,120.34,5600.0
2008-07-02 13:30:00,120.35,120.4,120.34,120.4,6700.0,120.35,120.4,120.34,120.4,6700.0
2008-07-02 13:35:00,120.36,120.39,120.19,120.26,6700.0,120.36,120.39,120.19,120.26,6700.0
2008-07-02 13:40:00,120.26,120.39,120.23,120.37,13600.0,120.26,120.39,120.23,120.37,13600.0
2008-07-02 13:45:00,120.36,120.76,120.31,120.66,10300.0,120.36,120.76,120.31,120.66,10300.0
2008-07-02 13:50:00,120.71,120.76,120.61,120.76,14500.0,120.71,120.76,120.61,120.76,14500.0
2008-07-02 13:55:00,120.77,120.98,120.77,120.98,8800.0,120.77,120.98,120.77,120.98,8800.0
2008-07-02 14:00:00,120.92,121.13,120.91,121.1,12500.0,120.92,121.13,120.91,121.1,12500.0
2008-07-02 14:05:00,121.08,121.13,120.8,120.8,11500.0,121.08,121.13,120.8,120.8,11500.0
2008-07-02 14:10:00,120.8,120.88,120.8,120.81,12500.0,120.8,120.88,120.8,120.81,12500.0
2008-07-02 14:15:00,120.8,120.85,120.67,120.76,8300.0,120.8,120.85,120.67,120.76,8300.0
2008-07-02 14:20:00,120.7,120.72,120.28,120.33,24700.0,120.7,120.72,120.28,120.33,24700.0
2008-07-02 14:25:00,120.29,120.33,119.82,119.82,17200.0,120.29,120.33,119.82,119.82,17200.0
2008-07-02 14:30:00,119.8,120.21,119.65,120.15,19400.0,119.8,120.21,119.65,120.15,19400.0
2008-07-02 14:35:00,120.05,120.1,119.68,119.75,18300.0,120.05,120.1,119.68,119.75,18300.0
2008-07-02 14:40:00,119.76,119.96,119.71,119.95,15300.0,119.76,119.96,119.71,119.95,15300.0
2008-07-02 14:45:00,119.95,120.31,119.95,120.16,12200.0,119.95,120.31,119.95,120.16,12200.0
2008-07-02 14:50:00,120.25,120.25,119.64,119.64,13700.0,120.25,120.25,119.64,119.64,13700.0
2008-07-02 14:55:00,119.67,119.67,119.37,119.45,13800.0,119.67,119.67,119.37,119.45,13800.0
2008-07-02 15:00:00,119.46,119.53,119.26,119.48,20900.0,119.46,119.53,119.26,119.48,20900.0
2008-07-02 15:05:00,119.47,119.56,119.31,119.33,14300.0,119.47,119.56,119.31,119.33,14300.0
2008-07-02 15:10:00,119.32,119.48,119.31,119.35,12200.0,119.32,119.48,119.31,119.35,12200.0
2008-07-02 15:15:00,119.35,119.45,119.29,119.3,14200.0,119.35,119.45,119.29,119.3,14200.0
2008-07-02 15:20:00,119.29,119.37,119.22,119.29,13900.0,119.29,119.37,119.22,119.29,13900.0
2008-07-02 15:25:00,119.29,119.3,119.16,119.24,22600.0,119.29,119.3,119.16,119.24,22600.0
2008-07-02 15:30:00,119.24,119.3,119.09,119.13,26200.0,119.24,119.3,119.09,119.13,26200.0
2008-07-02 15:35:00,119.15,119.17,118.9,118.92,26000.0,119.15,119.17,118.9,118.92,26000.0
2008-07-02 15:40:00,118.92,119.03,118.76,119.03,27700.0,118.92,119.03,118.76,119.03,27700.0
2008-07-02 15:45:00,119.03,119.24,118.92,118.97,24300.0,119.03,119.24,118.92,118.97,24300.0
2008-07-02 15:50:00,118.97,119.0,118.85,118.85,29700.0,118.97,119.0,118.85,118.85,29700.0
2008-07-02 15:55:00,118.85,118.9,118.46,118.62,38000.0,118.85,118.9,118.46,118.62,38000.0
2008-07-03 09:30:00,119.2,120.33,119.2,120.32,9700.0,119.2,120.33,119.2,120.32,9700.0
2008-07-03 09:35:00,120.32,120.35,119.63,119.94,25000.0,120.32,120.35,119.63,119.94,25000.0
2008-07-03 09:40:00,119.93,119.93,119.58,119.59,30900.0,119.93,119.93,119.58,119.59,30900.0
2008-07-03 09:45:00,119.62,119.79,118.66,119.4,30100.0,119.62,119.79,118.66,119.4,30100.0
2008-07-03 09:50:00,119.33,119.45,119.08,119.37,19000.0,119.33,119.45,119.08,119.37,19000.0
2008-07-03 09:55:00,119.52,119.99,119.52,119.96,14600.0,119.52,119.99,119.52,119.96,14600.0
2008-07-03 10:00:00,119.9,120.0,119.35,119.46,35500.0,119.9,120.0,119.35,119.46,35500.0
2008-07-03 10:05:00,119.55,119.87,119.5,119.66,33300.0,119.55,119.87,119.5,119.66,33300.0
2008-07-03 10:10:00,119.71,119.95,119.32,119.84,24700.0,119.71,119.95,119.32,119.84,24700.0
2008-07-03 10:15:00,119.89,121.14,119.87,121.03,24600.0,119.89,121.14,119.87,121.03,24600.0
2008-07-03 10:20:00,121.06,121.2,120.77,121.0,27600.0,121.06,121.2,120.77,121.0,27600.0
2008-07-03 10:25:00,121.09,121.17,120.29,120.86,19100.0,121.09,121.17,120.29,120.86,19100.0
2008-07-03 10:30:00,120.86,121.35,120.86,121.12,14000.0,120.86,121.35,120.86,121.12,14000.0
2008-07-03 10:35:00,121.1,121.77,120.89,121.58,19300.0,121.1,121.77,120.89,121.58,19300.0
2008-07-03 10:40:00,121.6,121.6,121.17,121.36,15500.0,121.6,121.6,121.17,121.36,15500.0
2008-07-03 10:45:00,121.29,121.3,120.81,121.3,10300.0,121.29,121.3,120.81,121.3,10300.0
2008-07-03 10:50:00,121.3,121.41,121.02,121.41,9400.0,121.3,121.41,121.02,121.41,9400.0
2008-07-03 10:55:00,121.43,121.43,120.82,120.82,19400.0,121.43,121.43,120.82,120.82,19400.0
2008-07-03 11:00:00,120.84,121.07,120.81,120.86,12900.0,120.84,121.07,120.81,120.86,12900.0
2008-07-03 11:05:00,120.82,121.18,120.77,121.18,15600.0,120.82,121.18,120.77,121.18,15600.0
2008-07-03 11:10:00,121.09,121.15,120.82,121.0,17600.0,121.09,121.15,120.82,121.0,17600.0
2008-07-03 11:15:00,121.05,121.17,120.68,120.75,20700.0,121.05,121.17,120.68,120.75,20700.0
2008-07-03 11:20:00,120.7,120.78,120.42,120.54,14000.0,120.7,120.78,120.42,120.54,14000.0
2008-07-03 11:25:00,120.53,121.02,120.5,121.02,9900.0,120.53,121.02,120.5,121.02,9900.0
2008-07-03 11:30:00,121.05,121.22,120.43,120.59,15900.0,121.05,121.22,120.43,120.59,15900.0
2008-07-03 11:35:00,120.63,121.3,120.55,121.23,6500.0,120.63,121.3,120.55,121.23,6500.0
2008-07-03 11:40:00,121.23,121.63,121.02,121.48,16300.0,121.23,121.63,121.02,121.48,16300.0
2008-07-03 11:45:00,121.38,121.69,121.38,121.66,14200.0,121.38,121.69,121.38,121.66,14200.0
2008-07-03 11:50:00,121.65,121.65,121.16,121.17,8200.0,121.65,121.65,121.16,121.17,8200.0
2008-07-03 11:55:00,121.12,121.12,120.78,120.94,5100.0,121.12,121.12,120.78,120.94,5100.0
2008-07-03 12:00:00,120.93,121.0,120.33,120.36,11600.0,120.93,121.0,120.33,120.36,11600.0
2008-07-03 12:05:00,120.43,120.54,120.11,120.11,8600.0,120.43,120.54,120.11,120.11,8600.0
2008-07-03 12:10:00,120.18,120.3,120.08,120.3,8200.0,120.18,120.3,120.08,120.3,8200.0
2008-07-03 12:15:00,120.27,120.65,120.27,120.56,8800.0,120.27,120.65,120.27,120.56,8800.0
2008-07-03 12:20:00,120.51,120.68,120.49,120.64,6600.0,120.51,120.68,120.49,120.64,6600.0
2008-07-03 12:25:00,120.59,120.66,120.5,120.58,7600.0,120.59,120.66,120.5,120.58,7600.0
2008-07-03 12:30:00,120.58,120.59,119.57,119.62,14700.0,120.58,120.59,119.57,119.62,14700.0
2008-07-03 12:35:00,119.61,120.0,119.47,119.9,18200.0,119.61,120.0,119.47,119.9,18200.0
2008-07-03 12:40:00,119.89,120.0,119.81,119.86,13500.0,119.89,120.0,119.81,119.86,13500.0
2008-07-03 12:45:00,119.87,120.08,119.83,120.0,15200.0,119.87,120.08,119.83,120.0,15200.0
2008-07-03 12:50:00,120.01,120.13,119.91,119.91,13200.0,120.01,120.13,119.91,119.91,13200.0
2008-07-03 12:55:00,119.92,120.19,119.92,120.07,8300.0,119.92,120.19,119.92,120.07,8300.0
2008-07-07 09:30:00,120.84,121.45,120.65,121.41,9500.0,120.84,121.45,120.65,121.41,9500.0
2008-07-07 09:35:00,121.41,121.56,120.97,120.99,20400.0,121.41,121.56,120.97,120.99,20400.0
2008-07-07 09:40:00,121.1,121.25,120.95,120.96,12500.0,121.1,121.25,120.95,120.96,12500.0
2008-07-07 09:45:00,120.95,121.63,120.95,121.5,9800.0,120.95,121.63,120.95,121.5,9800.0
2008-07-07 09:50:00,121.46,121.85,121.3,121.44,10000.0,121.46,121.85,121.3,121.44,10000.0
2008-07-07 09:55:00,121.32,121.4,121.01,121.19,9300.0,121.32,121.4,121.01,121.19,9300.0
2008-07-07 10:00:00,121.12,121.2,120.94,120.95,9200.0,121.12,121.2,120.94,120.95,9200.0
2008-07-07 10:05:00,120.96,121.0,120.45,120.55,7400.0,120.96,121.0,120.45,120.55,7400.0
2008-07-07 10:10:00,120.69,120.69,120.45,120.61,5700.0,120.69,120.69,120.45,120.61,5700.0
2008-07-07 10:15:00,120.61,120.71,120.14,120.29,7300.0,120.61,120.71,120.14,120.29,7300.0
2008-07-07 10:20:00,120.21,120.59,120.21,120.59,6200.0,120.21,120.59,120.21,120.59,6200.0
2008-07-07 10:25:00,120.75,120.87,120.49,120.49,6500.0,120.75,120.87,120.49,120.49,6500.0
2008-07-07 10:30:00,120.55,120.72,120.48,120.71,4300.0,120.55,120.72,120.48,120.71,4300.0
2008-07-07 10:35:00,120.69,121.3,120.61,121.3,3900.0,120.69,121.3,120.61,121.3,3900.0
2008-07-07 10:40:00,121.3,121.31,120.97,121.13,8600.0,121.3,121.31,120.97,121.13,8600.0
2008-07-07 10:45:00,121.13,121.43,121.13,121.24,4700.0,121.13,121.43,121.13,121.24,4700.0
2008-07-07 10:50:00,121.06,121.14,121.03,121.1,5300.0,121.06,121.14,121.03,121.1,5300.0
2008-07-07 10:55:00,121.06,121.11,120.87,120.95,5500.0,121.06,121.11,120.87,120.95,5500.0
2008-07-07 11:00:00,120.97,121.03,120.85,120.99,6300.0,120.97,121.03,120.85,120.99,6300.0
2008-07-07 11:05:00,120.9,120.9,120.4,120.51,6300.0,120.9,120.9,120.4,120.51,6300.0
2008-07-07 11:10:00,120.54,120.71,120.52,120.63,2500.0,120.54,120.71,120.52,120.63,2500.0
2008-07-07 11:15:00,120.7,120.8,120.53,120.74,11500.0,120.7,120.8,120.53,120.74,11500.0
2008-07-07 11:20:00,120.73,121.01,120.53,120.61,12200.0,120.73,121.01,120.53,120.61,12200.0
2008-07-07 11:25:00,120.61,120.8,120.48,120.55,11500.0,120.61,120.8,120.48,120.55,11500.0
2008-07-07 11:30:00,120.53,120.73,120.22,120.23,11700.0,120.53,120.73,120.22,120.23,11700.0
2008-07-07 11:35:00,120.2,120.33,120.11,120.11,11800.0,120.2,120.33,120.11,120.11,11800.0
2008-07-07 11:40:00,120.11,120.21,119.76,119.8,16000.0,120.11,120.21,119.76,119.8,16000.0
2008-07-07 11:45:00,119.8,120.03,119.75,119.8,10300.0,119.8,120.03,119.75,119.8,10300.0
2008-07-07 11:50:00,119.8,120.33,119.78,120.25,6200.0,119.8,120.33,119.78,120.25,6200.0
2008-07-07 11:55:00,120.26,120.55,120.26,120.51,4300.0,120.26,120.55,120.26,120.51,4300.0
2008-07-07 12:00:00,120.51,120.56,120.29,120.43,6200.0,120.51,120.56,120.29,120.43,6200.0
2008-07-07 12:05:00,120.48,120.49,120.16,120.32,5600.0,120.48,120.49,120.16,120.32,5600.0
2008-07-07 12:10:00,120.32,120.32,120.0,120.0,5200.0,120.32,120.32,120.0,120.0,5200.0
2008-07-07 12:15:00,120.01,120.07,119.49,119.63,11000.0,120.01,120.07,119.49,119.63,11000.0
2008-07-07 12:20:00,119.63,119.66,119.05,119.26,17100.0,119.63,119.66,119.05,119.26,17100.0
2008-07-07 12:25:00,119.28,119.33,118.77,118.77,14100.0,119.28,119.33,118.77,118.77,14100.0
2008-07-07 12:30:00,118.81,119.12,118.65,119.12,15400.0,118.81,119.12,118.65,119.12,15400.0
2008-07-07 12:35:00,119.03,119.18,118.91,119.11,12600.0,119.03,119.18,118.91,119.11,12600.0
2008-07-07 12:40:00,119.13,119.31,119.0,119.1,9200.0,119.13,119.31,119.0,119.1,9200.0
2008-07-07 12:45:00,119.14,119.39,118.94,118.94,11500.0,119.14,119.39,118.94,118.94,11500.0
2008-07-07 12:50:00,119.01,119.39,119.01,119.2,13100.0,119.01,119.39,119.01,119.2,13100.0
2008-07-07 12:55:00,119.13,119.18,118.47,118.55,15000.0,119.13,119.18,118.47,118.55,15000.0
2008-07-07 13:00:00,118.58,118.61,118.0,118.21,17000.0,118.58,118.61,118.0,118.21,17000.0
2008-07-07 13:05:00,118.23,118.66,118.14,118.45,12000.0,118.23,118.66,118.14,118.45,12000.0
2008-07-07 13:10:00,118.47,118.61,118.3,118.44,10100.0,118.47,118.61,118.3,118.44,10100.0
2008-07-07 13:15:00,118.47,118.62,118.28,118.46,6200.0,118.47,118.62,118.28,118.46,6200.0
2008-07-07 13:20:00,118.54,118.73,118.23,118.65,10700.0,118.54,118.73,118.23,118.65,10700.0
2008-07-07 13:25:00,118.69,118.84,118.47,118.64,8500.0,118.69,118.84,118.47,118.64,8500.0
2008-07-07 13:30:00,118.64,118.79,118.55,118.76,6500.0,118.64,118.79,118.55,118.76,6500.0
2008-07-07 13:35:00,118.72,118.92,118.15,118.32,25900.0,118.72,118.92,118.15,118.32,25900.0
2008-07-07 13:40:00,118.35,118.62,118.26,118.57,8800.0,118.35,118.62,118.26,118.57,8800.0
2008-07-07 13:45:00,118.62,118.86,118.5,118.67,28100.0,118.62,118.86,118.5,118.67,28100.0
2008-07-07 13:50:00,118.62,118.67,118.36,118.36,12300.0,118.62,118.67,118.36,118.36,12300.0
2008-07-07 13:55:00,118.34,118.6,118.11,118.36,14700.0,118.34,118.6,118.11,118.36,14700.0
2008-07-07 14:00:00,118.38,118.71,118.33,118.44,14100.0,118.38,118.71,118.33,118.44,14100.0
2008-07-07 14:05:00,118.4,118.41,118.05,118.26,23000.0,118.4,118.41,118.05,118.26,23000.0
2008-07-07 14:10:00,118.26,118.63,118.11,118.63,16500.0,118.26,118.63,118.11,118.63,16500.0
2008-07-07 14:15:00,118.5,118.94,118.33,118.53,17300.0,118.5,118.94,118.33,118.53,17300.0
2008-07-07 14:20:00,118.54,118.92,118.5,118.76,11400.0,118.54,118.92,118.5,118.76,11400.0
2008-07-07 14:25:00,118.67,118.75,118.38,118.55,11200.0,118.67,118.75,118.38,118.55,11200.0
2008-07-07 14:30:00,118.59,118.81,118.41,118.7,10200.0,118.59,118.81,118.41,118.7,10200.0
2008-07-07 14:35:00,118.66,118.78,118.45,118.54,9100.0,118.66,118.78,118.45,118.54,9100.0
2008-07-07 14:40:00,118.6,118.64,118.2,118.2,11000.0,118.6,118.64,118.2,118.2,11000.0
2008-07-07 14:45:00,118.23,118.33,118.05,118.19,13500.0,118.23,118.33,118.05,118.19,13500.0
2008-07-07 14:50:00,118.24,118.46,118.22,118.35,8600.0,118.24,118.46,118.22,118.35,8600.0
2008-07-07 14:55:00,118.39,118.68,118.35,118.68,9100.0,118.39,118.68,118.35,118.68,9100.0
2008-07-07 15:00:00,118.71,119.14,118.67,118.96,15200.0,118.71,119.14,118.67,118.96,15200.0
2008-07-07 15:05:00,118.99,119.28,118.85,119.19,12800.0,118.99,119.28,118.85,119.19,12800.0
2008-07-07 15:10:00,119.22,119.45,119.08,119.3,14600.0,119.22,119.45,119.08,119.3,14600.0
2008-07-07 15:15:00,119.25,119.57,119.23,119.51,14600.0,119.25,119.57,119.23,119.51,14600.0
2008-07-07 15:20:00,119.47,119.58,119.22,119.58,10800.0,119.47,119.58,119.22,119.58,10800.0
2008-07-07 15:25:00,119.57,120.16,119.39,120.04,14200.0,119.57,120.16,119.39,120.04,14200.0
2008-07-07 15:30:00,120.09,120.44,119.87,120.44,14000.0,120.09,120.44,119.87,120.44,14000.0
2008-07-07 15:35:00,120.33,120.51,120.0,120.51,21500.0,120.33,120.51,120.0,120.51,21500.0
2008-07-07 15:40:00,120.5,120.54,120.14,120.16,21700.0,120.5,120.54,120.14,120.16,21700.0
2008-07-07 15:45:00,120.16,120.31,119.87,119.87,22800.0,120.16,120.31,119.87,119.87,22800.0
2008-07-07 15:50:00,119.95,120.02,119.44,119.44,16400.0,119.95,120.02,119.44,119.44,16400.0
2008-07-07 15:55:00,119.43,119.58,119.25,119.4,15200.0,119.43,119.58,119.25,119.4,15200.0
2008-07-08 09:30:00,119.8,119.8,119.29,119.37,13200.0,119.8,119.8,119.29,119.37,13200.0
2008-07-08 09:35:00,119.2,120.34,119.2,120.18,12700.0,119.2,120.34,119.2,120.18,12700.0
2008-07-08 09:40:00,120.13,120.91,120.13,120.82,23500.0,120.13,120.91,120.13,120.82,23500.0
2008-07-08 09:45:00,120.86,120.86,119.78,119.78,37000.0,120.86,120.86,119.78,119.78,37000.0
2008-07-08 09:50:00,119.69,120.18,119.61,119.8,22200.0,119.69,120.18,119.61,119.8,22200.0
2008-07-08 09:55:00,119.8,119.9,119.69,119.89,14000.0,119.8,119.9,119.69,119.89,14000.0
2008-07-08 10:00:00,119.84,120.08,119.46,119.5,30000.0,119.84,120.08,119.46,119.5,30000.0
2008-07-08 10:05:00,119.57,119.91,119.48,119.58,34300.0,119.57,119.91,119.48,119.58,34300.0
2008-07-08 10:10:00,119.66,120.0,119.53,119.69,15500.0,119.66,120.0,119.53,119.69,15500.0
2008-07-08 10:15:00,119.69,119.87,119.36,119.66,29800.0,119.69,119.87,119.36,119.66,29800.0
2008-07-08 10:20:00,119.66,119.87,119.47,119.87,13900.0,119.66,119.87,119.47,119.87,13900.0
2008-07-08 10:25:00,119.87,120.0,119.51,119.81,15400.0,119.87,120.0,119.51,119.81,15400.0
2008-07-08 10:30:00,119.82,120.0,119.54,119.84,17800.0,119.82,120.0,119.54,119.84,17800.0
2008-07-08 10:35:00,119.9,119.98,119.3,119.45,17200.0,119.9,119.98,119.3,119.45,17200.0
2008-07-08 10:40:00,119.45,119.47,119.2,119.22,13200.0,119.45,119.47,119.2,119.22,13200.0
2008-07-08 10:45:00,119.22,119.48,118.98,119.48,15000.0,119.22,119.48,118.98,119.48,15000.0
2008-07-08 10:50:00,119.47,119.47,119.02,119.02,6500.0,119.47,119.47,119.02,119.02,6500.0
2008-07-08 10:55:00,119.0,119.74,119.0,119.58,20500.0,119.0,119.74,119.0,119.58,20500.0
2008-07-08 11:00:00,119.6,119.76,119.4,119.76,14300.0,119.6,119.76,119.4,119.76,14300.0
2008-07-08 11:05:00,119.75,120.1,119.61,120.1,19400.0,119.75,120.1,119.61,120.1,19400.0
2008-07-08 11:10:00,120.1,120.62,120.02,120.59,12000.0,120.1,120.62,120.02,120.59,12000.0
2008-07-08 11:15:00,120.58,120.71,120.46,120.46,9500.0,120.58,120.71,120.46,120.46,9500.0
2008-07-08 11:20:00,120.45,120.53,120.33,120.37,5400.0,120.45,120.53,120.33,120.37,5400.0
2008-07-08 11:25:00,120.37,120.46,120.23,120.45,6100.0,120.37,120.46,120.23,120.45,6100.0
2008-07-08 11:30:00,120.38,120.43,119.99,120.12,11600.0,120.38,120.43,119.99,120.12,11600.0
2008-07-08 11:35:00,120.13,120.15,119.78,119.92,8100.0,120.13,120.15,119.78,119.92,8100.0
2008-07-08 11:40:00,119.92,119.97,119.58,119.97,8300.0,119.92,119.97,119.58,119.97,8300.0
2008-07-08 11:45:00,119.98,119.98,119.75,119.86,7400.0,119.98,119.98,119.75,119.86,7400.0
2008-07-08 11:50:00,119.94,119.94,119.55,119.55,6900.0,119.94,119.94,119.55,119.55,6900.0
2008-07-08 11:55:00,119.55,119.82,119.4,119.58,9800.0,119.55,119.82,119.4,119.58,9800.0
2008-07-08 12:00:00,119.64,119.66,119.45,119.47,8300.0,119.64,119.66,119.45,119.47,8300.0
2008-07-08 12:05:00,119.46,119.77,119.45,119.58,13800.0,119.46,119.77,119.45,119.58,13800.0
2008-07-08 12:10:00,119.53,119.66,119.45,119.66,16100.0,119.53,119.66,119.45,119.66,16100.0
2008-07-08 12:15:00,119.74,120.03,119.66,119.88,9300.0,119.74,120.03,119.66,119.88,9300.0
2008-07-08 12:20:00,119.82,120.23,119.63,120.15,8500.0,119.82,120.23,119.63,120.15,8500.0
2008-07-08 12:25:00,120.08,120.32,119.9,120.24,6700.0,120.08,120.32,119.9,120.24,6700.0
2008-07-08 12:30:00,120.29,120.4,120.03,120.06,4400.0,120.29,120.4,120.03,120.06,4400.0
2008-07-08 12:35:00,120.05,120.06,119.9,119.99,10100.0,120.05,120.06,119.9,119.99,10100.0
2008-07-08 12:40:00,119.99,120.08,119.62,119.67,5700.0,119.99,120.08,119.62,119.67,5700.0
2008-07-08 12:45:00,119.72,119.73,119.46,119.46,9500.0,119.72,119.73,119.46,119.46,9500.0
2008-07-08 12:50:00,119.41,119.72,119.41,119.72,9800.0,119.41,119.72,119.41,119.72,9800.0
2008-07-08 12:55:00,119.8,119.85,119.67,119.71,8400.0,119.8,119.85,119.67,119.71,8400.0
2008-07-08 13:00:00,119.67,119.9,119.47,119.9,14000.0,119.67,119.9,119.47,119.9,14000.0
2008-07-08 13:05:00,119.9,119.9,119.69,119.83,7700.0,119.9,119.9,119.69,119.83,7700.0
2008-07-08 13:10:00,119.8,119.8,119.54,119.65,10900.0,119.8,119.8,119.54,119.65,10900.0
2008-07-08 13:15:00,119.68,119.68,119.49,119.6,17200.0,119.68,119.68,119.49,119.6,17200.0
2008-07-08 13:20:00,119.6,119.78,119.43,119.51,17800.0,119.6,119.78,119.43,119.51,17800.0
2008-07-08 13:25:00,119.5,119.71,119.5,119.63,8100.0,119.5,119.71,119.5,119.63,8100.0
2008-07-08 13:30:00,119.62,119.87,119.52,119.7,17100.0,119.62,119.87,119.52,119.7,17100.0
2008-07-08 13:35:00,119.55,119.71,119.4,119.4,23000.0,119.55,119.71,119.4,119.4,23000.0
2008-07-08 13:40:00,119.41,119.45,119.22,119.42,13400.0,119.41,119.45,119.22,119.42,13400.0
2008-07-08 13:45:00,119.35,119.55,119.16,119.24,15900.0,119.35,119.55,119.16,119.24,15900.0
2008-07-08 13:50:00,119.32,119.45,119.05,119.22,19900.0,119.32,119.45,119.05,119.22,19900.0
2008-07-08 13:55:00,119.23,119.45,118.72,119.08,21700.0,119.23,119.45,118.72,119.08,21700.0
2008-07-08 14:00:00,119.08,119.24,119.0,119.22,8800.0,119.08,119.24,119.0,119.22,8800.0
2008-07-08 14:05:00,119.23,119.5,119.07,119.37,9500.0,119.23,119.5,119.07,119.37,9500.0
2008-07-08 14:10:00,119.44,119.58,119.25,119.25,5800.0,119.44,119.58,119.25,119.25,5800.0
2008-07-08 14:15:00,119.31,119.5,119.28,119.49,5200.0,119.31,119.5,119.28,119.49,5200.0
2008-07-08 14:20:00,119.5,119.76,119.48,119.56,9300.0,119.5,119.76,119.48,119.56,9300.0
2008-07-08 14:25:00,119.58,119.98,119.44,119.98,9500.0,119.58,119.98,119.44,119.98,9500.0
2008-07-08 14:30:00,119.92,120.24,119.87,120.04,9200.0,119.92,120.24,119.87,120.04,9200.0
2008-07-08 14:35:00,119.99,120.63,119.99,120.53,20600.0,119.99,120.63,119.99,120.53,20600.0
2008-07-08 14:40:00,120.51,120.82,120.51,120.62,24400.0,120.51,120.82,120.51,120.62,24400.0
2008-07-08 14:45:00,120.65,120.83,120.59,120.71,11300.0,120.65,120.83,120.59,120.71,11300.0
2008-07-08 14:50:00,120.75,121.12,120.75,121.07,10500.0,120.75,121.12,120.75,121.07,10500.0
2008-07-08 14:55:00,121.04,121.4,120.87,121.37,11000.0,121.04,121.4,120.87,121.37,11000.0
2008-07-08 15:00:00,121.34,121.5,121.21,121.25,13600.0,121.34,121.5,121.21,121.25,13600.0
2008-07-08 15:05:00,121.25,121.56,121.15,121.53,14800.0,121.25,121.56,121.15,121.53,14800.0
2008-07-08 15:10:00,121.55,121.61,121.34,121.57,19600.0,121.55,121.61,121.34,121.57,19600.0
2008-07-08 15:15:00,121.6,121.91,121.6,121.73,13300.0,121.6,121.91,121.6,121.73,13300.0
2008-07-08 15:20:00,121.73,121.86,121.57,121.69,13400.0,121.73,121.86,121.57,121.69,13400.0
2008-07-08 15:25:00,121.72,122.0,121.65,122.0,15500.0,121.72,122.0,121.65,122.0,15500.0
2008-07-08 15:30:00,122.01,122.05,121.61,121.7,18900.0,122.01,122.05,121.61,121.7,18900.0
2008-07-08 15:35:00,121.7,121.8,121.32,121.64,17400.0,121.7,121.8,121.32,121.64,17400.0
2008-07-08 15:40:00,121.63,122.13,121.62,122.04,19100.0,121.63,122.13,121.62,122.04,19100.0
2008-07-08 15:45:00,122.05,122.26,121.98,122.12,24100.0,122.05,122.26,121.98,122.12,24100.0
2008-07-08 15:50:00,122.11,122.44,122.08,122.24,26300.0,122.11,122.44,122.08,122.24,26300.0
2008-07-08 15:55:00,122.22,122.31,122.07,122.08,17300.0,122.22,122.31,122.07,122.08,17300.0
2008-07-09 09:30:00,122.0,122.79,121.81,122.38,10400.0,122.0,122.79,121.81,122.38,10400.0
2008-07-09 09:35:00,122.2,122.38,121.55,121.62,14100.0,122.2,122.38,121.55,121.62,14100.0
2008-07-09 09:40:00,121.57,122.07,120.84,121.99,15200.0,121.57,122.07,120.84,121.99,15200.0
2008-07-09 09:45:00,122.0,122.36,121.91,122.1,28600.0,122.0,122.36,121.91,122.1,28600.0
2008-07-09 09:50:00,122.02,122.02,121.56,121.56,20000.0,122.02,122.02,121.56,121.56,20000.0
2008-07-09 09:55:00,121.56,121.76,121.45,121.59,8800.0,121.56,121.76,121.45,121.59,8800.0
2008-07-09 10:00:00,121.6,121.69,121.0,121.1,12900.0,121.6,121.69,121.0,121.1,12900.0
2008-07-09 10:05:00,121.1,121.35,121.0,121.14,15000.0,121.1,121.35,121.0,121.14,15000.0
2008-07-09 10:10:00,121.22,121.32,121.06,121.1,9400.0,121.22,121.32,121.06,121.1,9400.0
2008-07-09 10:15:00,121.1,121.38,121.06,121.28,14100.0,121.1,121.38,121.06,121.28,14100.0
2008-07-09 10:20:00,121.27,121.54,121.24,121.36,9300.0,121.27,121.54,121.24,121.36,9300.0
2008-07-09 10:25:00,121.28,121.67,121.28,121.59,11100.0,121.28,121.67,121.28,121.59,11100.0
2008-07-09 10:30:00,121.6,121.69,121.38,121.51,14800.0,121.6,121.69,121.38,121.51,14800.0
2008-07-09 10:35:00,121.47,121.53,120.94,121.05,15900.0,121.47,121.53,120.94,121.05,15900.0
2008-07-09 10:40:00,121.13,121.46,121.08,121.31,11400.0,121.13,121.46,121.08,121.31,11400.0
2008-07-09 10:45:00,121.23,121.64,121.11,121.47,17400.0,121.23,121.64,121.11,121.47,17400.0
2008-07-09 10:50:00,121.57,121.67,121.11,121.21,15400.0,121.57,121.67,121.11,121.21,15400.0
2008-07-09 10:55:00,121.26,121.42,121.15,121.29,10900.0,121.26,121.42,121.15,121.29,10900.0
2008-07-09 11:00:00,121.3,121.78,121.28,121.78,14400.0,121.3,121.78,121.28,121.78,14400.0
2008-07-09 11:05:00,121.72,121.97,121.72,121.84,8100.0,121.72,121.97,121.72,121.84,8100.0
2008-07-09 11:10:00,121.77,121.87,121.53,121.61,10900.0,121.77,121.87,121.53,121.61,10900.0
2008-07-09 11:15:00,121.58,121.63,121.18,121.38,15700.0,121.58,121.63,121.18,121.38,15700.0
2008-07-09 11:20:00,121.36,121.67,121.34,121.61,3300.0,121.36,121.67,121.34,121.61,3300.0
2008-07-09 11:25:00,121.67,122.1,121.58,122.1,13200.0,121.67,122.1,121.58,122.1,13200.0
2008-07-09 11:30:00,122.07,122.23,122.0,122.0,6900.0,122.07,122.23,122.0,122.0,6900.0
2008-07-09 11:35:00,121.96,122.0,121.57,121.9,10900.0,121.96,122.0,121.57,121.9,10900.0
2008-07-09 11:40:00,121.92,122.27,121.92,122.16,7300.0,121.92,122.27,121.92,122.16,7300.0
2008-07-09 11:45:00,122.15,122.31,121.97,122.05,10200.0,122.15,122.31,121.97,122.05,10200.0
2008-07-09 11:50:00,122.08,122.08,121.59,121.95,9500.0,122.08,122.08,121.59,121.95,9500.0
2008-07-09 11:55:00,121.88,122.28,121.88,122.26,10800.0,121.88,122.28,121.88,122.26,10800.0
2008-07-09 12:00:00,122.17,122.28,121.89,121.92,7700.0,122.17,122.28,121.89,121.92,7700.0
2008-07-09 12:05:00,121.91,122.28,121.78,122.28,6200.0,121.91,122.28,121.78,122.28,6200.0
2008-07-09 12:10:00,122.26,122.52,122.14,122.47,7000.0,122.26,122.52,122.14,122.47,7000.0
2008-07-09 12:15:00,122.43,122.73,122.43,122.66,10800.0,122.43,122.73,122.43,122.66,10800.0
2008-07-09 12:20:00,122.68,122.82,122.34,122.59,7300.0,122.68,122.82,122.34,122.59,7300.0
2008-07-09 12:25:00,122.6,122.89,122.53,122.74,6900.0,122.6,122.89,122.53,122.74,6900.0
2008-07-09 12:30:00,122.76,122.89,122.53,122.79,7700.0,122.76,122.89,122.53,122.79,7700.0
2008-07-09 12:35:00,122.8,122.8,122.0,122.13,9000.0,122.8,122.8,122.0,122.13,9000.0
2008-07-09 12:40:00,122.16,122.31,121.9,122.31,7000.0,122.16,122.31,121.9,122.31,7000.0
2008-07-09 12:45:00,122.29,122.29,122.0,122.08,7100.0,122.29,122.29,122.0,122.08,7100.0
2008-07-09 12:50:00,122.06,122.38,121.91,122.24,6000.0,122.06,122.38,121.91,122.24,6000.0
2008-07-09 12:55:00,122.23,122.31,122.13,122.24,4200.0,122.23,122.31,122.13,122.24,4200.0
2008-07-09 13:00:00,122.25,122.29,121.86,121.94,10700.0,122.25,122.29,121.86,121.94,10700.0
2008-07-09 13:05:00,121.92,122.19,121.85,121.98,5600.0,121.92,122.19,121.85,121.98,5600.0
2008-07-09 13:10:00,121.98,122.26,121.95,122.12,8100.0,121.98,122.26,121.95,122.12,8100.0
2008-07-09 13:15:00,122.11,122.42,122.09,122.25,5300.0,122.11,122.42,122.09,122.25,5300.0
2008-07-09 13:20:00,122.32,122.46,122.06,122.11,7400.0,122.32,122.46,122.06,122.11,7400.0
2008-07-09 13:25:00,122.11,122.37,122.02,122.28,5300.0,122.11,122.37,122.02,122.28,5300.0
2008-07-09 13:30:00,122.33,122.55,122.28,122.42,8000.0,122.33,122.55,122.28,122.42,8000.0
2008-07-09 13:35:00,122.42,122.55,122.23,122.24,7100.0,122.42,122.55,122.23,122.24,7100.0
2008-07-09 13:40:00,122.22,122.77,122.17,122.69,8400.0,122.22,122.77,122.17,122.69,8400.0
2008-07-09 13:45:00,122.71,122.74,122.54,122.68,9100.0,122.71,122.74,122.54,122.68,9100.0
2008-07-09 13:50:00,122.67,122.67,122.28,122.28,3800.0,122.67,122.67,122.28,122.28,3800.0
2008-07-09 13:55:00,122.34,122.73,122.34,122.72,7100.0,122.34,122.73,122.34,122.72,7100.0
2008-07-09 14:00:00,122.73,122.73,122.16,122.45,11000.0,122.73,122.73,122.16,122.45,11000.0
2008-07-09 14:05:00,122.48,122.68,122.34,122.54,8700.0,122.48,122.68,122.34,122.54,8700.0
2008-07-09 14:10:00,122.51,122.73,122.5,122.66,6800.0,122.51,122.73,122.5,122.66,6800.0
2008-07-09 14:15:00,122.73,123.02,122.52,122.64,25900.0,122.73,123.02,122.52,122.64,25900.0
2008-07-09 14:20:00,122.65,123.04,122.57,123.02,20900.0,122.65,123.04,122.57,123.02,20900.0
2008-07-09 14:25:00,122.92,122.96,122.64,122.84,3400.0,122.92,122.96,122.64,122.84,3400.0
2008-07-09 14:30:00,122.85,122.89,122.66,122.8,8200.0,122.85,122.89,122.66,122.8,8200.0
2008-07-09 14:35:00,122.83,122.87,122.38,122.48,9100.0,122.83,122.87,122.38,122.48,9100.0
2008-07-09 14:40:00,122.56,122.7,122.55,122.55,6200.0,122.56,122.7,122.55,122.55,6200.0
2008-07-09 14:45:00,122.54,122.81,122.5,122.71,7600.0,122.54,122.81,122.5,122.71,7600.0
2008-07-09 14:50:00,122.71,122.71,122.05,122.16,11300.0,122.71,122.71,122.05,122.16,11300.0
2008-07-09 14:55:00,122.23,122.23,121.88,121.88,11300.0,122.23,122.23,121.88,121.88,11300.0
2008-07-09 15:00:00,121.86,121.94,121.55,121.94,22300.0,121.86,121.94,121.55,121.94,22300.0
2008-07-09 15:05:00,121.83,122.2,121.78,121.86,13500.0,121.83,122.2,121.78,121.86,13500.0
2008-07-09 15:10:00,121.87,122.13,121.84,121.96,9300.0,121.87,122.13,121.84,121.96,9300.0
2008-07-09 15:15:00,121.97,122.22,121.97,122.11,7600.0,121.97,122.22,121.97,122.11,7600.0
2008-07-09 15:20:00,122.0,122.15,121.86,121.86,12500.0,122.0,122.15,121.86,121.86,12500.0
2008-07-09 15:25:00,121.94,122.27,121.94,122.0,10200.0,121.94,122.27,121.94,122.0,10200.0
2008-07-09 15:30:00,122.04,122.45,122.04,122.2,20900.0,122.04,122.45,122.04,122.2,20900.0
2008-07-09 15:35:00,122.2,122.33,121.79,121.81,18200.0,122.2,122.33,121.79,121.81,18200.0
2008-07-09 15:40:00,121.86,121.86,121.14,121.14,33700.0,121.86,121.86,121.14,121.14,33700.0
2008-07-09 15:45:00,121.14,121.46,121.12,121.27,36300.0,121.14,121.46,121.12,121.27,36300.0
2008-07-09 15:50:00,121.25,121.62,121.21,121.43,24200.0,121.25,121.62,121.21,121.43,24200.0
2008-07-09 15:55:00,121.45,121.72,121.29,121.33,30200.0,121.45,121.72,121.29,121.33,30200.0
2008-07-10 09:30:00,121.1,121.5,120.91,121.01,8100.0,121.1,121.5,120.91,121.01,8100.0
2008-07-10 09:35:00,121.01,121.3,120.81,121.3,14000.0,121.01,121.3,120.81,121.3,14000.0
2008-07-10 09:40:00,121.42,122.61,121.06,122.57,17800.0,121.42,122.61,121.06,122.57,17800.0
2008-07-10 09:45:00,122.56,123.73,122.5,123.29,24700.0,122.56,123.73,122.5,123.29,24700.0
2008-07-10 09:50:00,123.17,123.28,122.64,122.64,14300.0,123.17,123.28,122.64,122.64,14300.0
2008-07-10 09:55:00,122.6,122.72,121.44,121.65,16400.0,122.6,122.72,121.44,121.65,16400.0
2008-07-10 10:00:00,121.53,121.99,121.5,121.53,13100.0,121.53,121.99,121.5,121.53,13100.0
2008-07-10 10:05:00,121.52,121.83,121.5,121.65,11900.0,121.52,121.83,121.5,121.65,11900.0
2008-07-10 10:10:00,121.76,122.04,121.23,121.23,18000.0,121.76,122.04,121.23,121.23,18000.0
2008-07-10 10:15:00,121.14,121.14,120.86,121.12,9800.0,121.14,121.14,120.86,121.12,9800.0
2008-07-10 10:20:00,120.94,121.23,120.81,120.99,15000.0,120.94,121.23,120.81,120.99,15000.0
2008-07-10 10:25:00,121.07,121.83,120.94,121.83,19700.0,121.07,121.83,120.94,121.83,19700.0
2008-07-10 10:30:00,121.68,121.9,121.18,121.18,21400.0,121.68,121.9,121.18,121.18,21400.0
2008-07-10 10:35:00,121.17,121.58,120.89,120.96,15800.0,121.17,121.58,120.89,120.96,15800.0
2008-07-10 10:40:00,120.93,121.1,120.81,121.04,9300.0,120.93,121.1,120.81,121.04,9300.0
2008-07-10 10:45:00,121.09,121.44,120.89,121.04,11000.0,121.09,121.44,120.89,121.04,11000.0
2008-07-10 10:50:00,120.9,121.07,120.69,120.69,10000.0,120.9,121.07,120.69,120.69,10000.0
2008-07-10 10:55:00,120.66,121.21,120.66,120.85,7800.0,120.66,121.21,120.66,120.85,7800.0
2008-07-10 11:00:00,120.75,121.47,120.53,121.09,9900.0,120.75,121.47,120.53,121.09,9900.0
2008-07-10 11:05:00,121.29,121.46,120.94,121.06,15400.0,121.29,121.46,120.94,121.06,15400.0
2008-07-10 11:10:00,121.08,121.13,120.79,120.88,6500.0,121.08,121.13,120.79,120.88,6500.0
2008-07-10 11:15:00,120.82,120.83,120.0,120.38,12700.0,120.82,120.83,120.0,120.38,12700.0
2008-07-10 11:20:00,120.31,120.54,120.31,120.36,10100.0,120.31,120.54,120.31,120.36,10100.0
2008-07-10 11:25:00,120.34,120.43,120.22,120.42,8400.0,120.34,120.43,120.22,120.42,8400.0
2008-07-10 11:30:00,120.48,121.17,120.48,120.69,13100.0,120.48,121.17,120.48,120.69,13100.0
2008-07-10 11:35:00,120.71,121.23,120.7,121.19,7600.0,120.71,121.23,120.7,121.19,7600.0
2008-07-10 11:40:00,121.26,121.29,120.8,120.83,7000.0,121.26,121.29,120.8,120.83,7000.0
2008-07-10 11:45:00,120.81,120.89,120.63,120.84,6300.0,120.81,120.89,120.63,120.84,6300.0
2008-07-10 11:50:00,120.85,121.36,120.85,121.15,5600.0,120.85,121.36,120.85,121.15,5600.0
2008-07-10 11:55:00,121.15,121.44,120.91,121.37,7200.0,121.15,121.44,120.91,121.37,7200.0
2008-07-10 12:00:00,121.37,121.92,121.37,121.83,10100.0,121.37,121.92,121.37,121.83,10100.0
2008-07-10 12:05:00,121.91,122.09,121.58,121.58,10000.0,121.91,122.09,121.58,121.58,10000.0
2008-07-10 12:10:00,121.66,122.11,121.6,121.89,7200.0,121.66,122.11,121.6,121.89,7200.0
2008-07-10 12:15:00,121.89,122.07,121.64,121.66,6000.0,121.89,122.07,121.64,121.66,6000.0
2008-07-10 12:20:00,121.66,121.69,121.51,121.63,3300.0,121.66,121.69,121.51,121.63,3300.0
2008-07-10 12:25:00,121.69,121.76,121.59,121.76,3900.0,121.69,121.76,121.59,121.76,3900.0
2008-07-10 12:30:00,121.74,121.86,121.67,121.79,5300.0,121.74,121.86,121.67,121.79,5300.0
2008-07-10 12:35:00,121.81,121.89,121.66,121.83,6600.0,121.81,121.89,121.66,121.83,6600.0
2008-07-10 12:40:00,121.75,121.9,121.71,121.77,5400.0,121.75,121.9,121.71,121.77,5400.0
2008-07-10 12:45:00,121.75,121.94,121.74,121.74,4600.0,121.75,121.94,121.74,121.74,4600.0
2008-07-10 12:50:00,121.8,121.83,121.31,121.45,4800.0,121.8,121.83,121.31,121.45,4800.0
2008-07-10 12:55:00,121.39,121.44,121.19,121.25,6000.0,121.39,121.44,121.19,121.25,6000.0
2008-07-10 13:00:00,121.37,121.74,121.37,121.74,10900.0,121.37,121.74,121.37,121.74,10900.0
2008-07-10 13:05:00,121.71,121.84,121.38,121.8,9300.0,121.71,121.84,121.38,121.8,9300.0
2008-07-10 13:10:00,121.81,121.92,121.64,121.86,8600.0,121.81,121.92,121.64,121.86,8600.0
2008-07-10 13:15:00,121.77,121.9,121.64,121.64,5400.0,121.77,121.9,121.64,121.64,5400.0
2008-07-10 13:20:00,121.63,121.84,121.55,121.61,5900.0,121.63,121.84,121.55,121.61,5900.0
2008-07-10 13:25:00,121.57,121.79,121.35,121.74,8800.0,121.57,121.79,121.35,121.74,8800.0
2008-07-10 13:30:00,121.74,121.95,121.74,121.88,5000.0,121.74,121.95,121.74,121.88,5000.0
2008-07-10 13:35:00,121.9,122.25,121.82,122.07,16200.0,121.9,122.25,121.82,122.07,16200.0
2008-07-10 13:40:00,122.07,122.07,121.78,121.79,7700.0,122.07,122.07,121.78,121.79,7700.0
2008-07-10 13:45:00,121.85,122.0,121.82,121.92,5300.0,121.85,122.0,121.82,121.92,5300.0
2008-07-10 13:50:00,121.93,122.0,121.76,121.94,12200.0,121.93,122.0,121.76,121.94,12200.0
2008-07-10 13:55:00,121.94,122.0,121.7,121.7,10900.0,121.94,122.0,121.7,121.7,10900.0
2008-07-10 14:00:00,121.65,121.84,121.56,121.76,12500.0,121.65,121.84,121.56,121.76,12500.0
2008-07-10 14:05:00,121.74,121.84,121.62,121.69,8900.0,121.74,121.84,121.62,121.69,8900.0
2008-07-10 14:10:00,121.65,121.79,121.5,121.5,7700.0,121.65,121.79,121.5,121.5,7700.0
2008-07-10 14:15:00,121.5,121.55,121.21,121.21,11400.0,121.5,121.55,121.21,121.21,11400.0
2008-07-10 14:20:00,121.25,121.5,120.92,120.92,11400.0,121.25,121.5,120.92,120.92,11400.0
2008-07-10 14:25:00,120.93,120.96,120.15,120.45,19300.0,120.93,120.96,120.15,120.45,19300.0
2008-07-10 14:30:00,120.51,120.85,120.43,120.53,4900.0,120.51,120.85,120.43,120.53,4900.0
2008-07-10 14:35:00,120.53,120.72,120.29,120.48,9200.0,120.53,120.72,120.29,120.48,9200.0
2008-07-10 14:40:00,120.48,120.54,119.99,120.01,8800.0,120.48,120.54,119.99,120.01,8800.0
2008-07-10 14:45:00,120.01,120.24,119.88,119.9,12300.0,120.01,120.24,119.88,119.9,12300.0
2008-07-10 14:50:00,120.0,120.09,119.63,119.72,18300.0,120.0,120.09,119.63,119.72,18300.0
2008-07-10 14:55:00,119.71,120.06,119.69,119.85,9300.0,119.71,120.06,119.69,119.85,9300.0
2008-07-10 15:00:00,119.77,120.34,119.66,120.02,18100.0,119.77,120.34,119.66,120.02,18100.0
2008-07-10 15:05:00,120.05,120.63,119.85,120.58,15700.0,120.05,120.63,119.85,120.58,15700.0
2008-07-10 15:10:00,120.5,120.62,120.11,120.58,8400.0,120.5,120.62,120.11,120.58,8400.0
2008-07-10 15:15:00,120.49,120.62,120.07,120.07,11000.0,120.49,120.62,120.07,120.07,11000.0
2008-07-10 15:20:00,120.15,120.55,120.06,120.21,12100.0,120.15,120.55,120.06,120.21,12100.0
2008-07-10 15:25:00,120.28,120.44,119.83,120.16,16300.0,120.28,120.44,119.83,120.16,16300.0
2008-07-10 15:30:00,120.2,120.28,119.88,120.12,15800.0,120.2,120.28,119.88,120.12,15800.0
2008-07-10 15:35:00,120.12,120.12,119.59,119.91,17000.0,120.12,120.12,119.59,119.91,17000.0
2008-07-10 15:40:00,119.85,120.23,119.68,120.12,16800.0,119.85,120.23,119.68,120.12,16800.0
2008-07-10 15:45:00,120.07,120.52,119.89,120.52,27600.0,120.07,120.52,119.89,120.52,27600.0
2008-07-10 15:50:00,120.42,120.42,119.94,120.18,17900.0,120.42,120.42,119.94,120.18,17900.0
2008-07-10 15:55:00,120.14,120.23,119.94,120.16,17800.0,120.14,120.23,119.94,120.16,17800.0
2008-07-11 09:30:00,118.53,118.95,118.5,118.63,13300.0,118.53,118.95,118.5,118.63,13300.0
2008-07-11 09:35:00,118.54,119.4,118.51,118.62,39700.0,118.54,119.4,118.51,118.62,39700.0
2008-07-11 09:40:00,118.68,118.77,116.59,116.9,49700.0,118.68,118.77,116.59,116.9,49700.0
2008-07-11 09:45:00,116.93,117.04,116.65,116.65,30900.0,116.93,117.04,116.65,116.65,30900.0
2008-07-11 09:50:00,116.79,116.95,116.13,116.76,43800.0,116.79,116.95,116.13,116.76,43800.0
2008-07-11 09:55:00,116.78,117.19,116.75,116.83,26200.0,116.78,117.19,116.75,116.83,26200.0
2008-07-11 10:00:00,116.9,116.9,116.46,116.76,13600.0,116.9,116.9,116.46,116.76,13600.0
2008-07-11 10:05:00,116.78,116.78,116.11,116.25,15500.0,116.78,116.78,116.11,116.25,15500.0
2008-07-11 10:10:00,116.25,117.01,116.18,117.01,17300.0,116.25,117.01,116.18,117.01,17300.0
2008-07-11 10:15:00,117.02,117.35,116.73,116.81,15200.0,117.02,117.35,116.73,116.81,15200.0
2008-07-11 10:20:00,116.78,116.89,116.55,116.88,15500.0,116.78,116.89,116.55,116.88,15500.0
2008-07-11 10:25:00,116.92,116.94,116.28,116.84,29500.0,116.92,116.94,116.28,116.84,29500.0
2008-07-11 10:30:00,116.83,117.44,116.83,117.17,17200.0,116.83,117.44,116.83,117.17,17200.0
2008-07-11 10:35:00,117.0,117.06,116.7,116.72,12100.0,117.0,117.06,116.7,116.72,12100.0
2008-07-11 10:40:00,116.72,117.09,116.53,117.01,5900.0,116.72,117.09,116.53,117.01,5900.0
2008-07-11 10:45:00,116.99,116.99,116.72,116.93,8500.0,116.99,116.99,116.72,116.93,8500.0
2008-07-11 10:50:00,116.92,116.99,116.84,116.86,3600.0,116.92,116.99,116.84,116.86,3600.0
2008-07-11 10:55:00,116.94,116.98,116.78,116.89,5900.0,116.94,116.98,116.78,116.89,5900.0
2008-07-11 11:00:00,116.79,117.14,116.78,116.82,7800.0,116.79,117.14,116.78,116.82,7800.0
2008-07-11 11:05:00,116.92,117.09,116.82,116.89,6000.0,116.92,117.09,116.82,116.89,6000.0
2008-07-11 11:10:00,116.89,117.13,116.83,117.08,4100.0,116.89,117.13,116.83,117.08,4100.0
2008-07-11 11:15:00,117.11,117.15,116.97,117.13,6300.0,117.11,117.15,116.97,117.13,6300.0
2008-07-11 11:20:00,117.13,117.19,117.06,117.14,6900.0,117.13,117.19,117.06,117.14,6900.0
2008-07-11 11:25:00,117.18,117.35,117.16,117.28,2300.0,117.18,117.35,117.16,117.28,2300.0
2008-07-11 11:30:00,117.23,117.23,116.6,116.88,14200.0,117.23,117.23,116.6,116.88,14200.0
2008-07-11 11:35:00,116.83,116.91,116.68,116.87,15100.0,116.83,116.91,116.68,116.87,15100.0
2008-07-11 11:40:00,116.83,117.44,116.8,117.44,6200.0,116.83,117.44,116.8,117.44,6200.0
2008-07-11 11:45:00,117.45,117.79,117.34,117.72,10100.0,117.45,117.79,117.34,117.72,10100.0
2008-07-11 11:50:00,117.75,117.77,117.07,117.07,9400.0,117.75,117.77,117.07,117.07,9400.0
2008-07-11 11:55:00,117.07,117.36,116.91,117.28,5600.0,117.07,117.36,116.91,117.28,5600.0
2008-07-11 12:00:00,117.38,117.53,117.25,117.39,4800.0,117.38,117.53,117.25,117.39,4800.0
2008-07-11 12:05:00,117.43,117.43,117.32,117.39,8500.0,117.43,117.43,117.32,117.39,8500.0
2008-07-11 12:10:00,117.37,117.49,117.32,117.47,4100.0,117.37,117.49,117.32,117.47,4100.0
2008-07-11 12:15:00,117.47,117.51,117.33,117.34,9200.0,117.47,117.51,117.33,117.34,9200.0
2008-07-11 12:20:00,117.29,117.39,116.93,116.93,12800.0,117.29,117.39,116.93,116.93,12800.0
2008-07-11 12:25:00,116.93,116.96,116.59,116.65,7300.0,116.93,116.96,116.59,116.65,7300.0
2008-07-11 12:30:00,116.71,116.73,116.4,116.46,5300.0,116.71,116.73,116.4,116.46,5300.0
2008-07-11 12:35:00,116.42,116.75,116.42,116.51,5700.0,116.42,116.75,116.42,116.51,5700.0
2008-07-11 12:40:00,116.51,116.89,116.5,116.76,4100.0,116.51,116.89,116.5,116.76,4100.0
2008-07-11 12:45:00,116.69,116.91,116.69,116.91,5500.0,116.69,116.91,116.69,116.91,5500.0
2008-07-11 12:50:00,116.93,116.96,116.5,116.6,13000.0,116.93,116.96,116.5,116.6,13000.0
2008-07-11 12:55:00,116.57,116.58,116.35,116.44,9800.0,116.57,116.58,116.35,116.44,9800.0
2008-07-11 13:00:00,116.44,116.46,116.34,116.37,8300.0,116.44,116.46,116.34,116.37,8300.0
2008-07-11 13:05:00,116.4,116.41,116.31,116.41,5600.0,116.4,116.41,116.31,116.41,5600.0
2008-07-11 13:10:00,116.4,116.4,116.11,116.21,8400.0,116.4,116.4,116.11,116.21,8400.0
2008-07-11 13:15:00,116.24,116.49,116.2,116.3,15000.0,116.24,116.49,116.2,116.3,15000.0
2008-07-11 13:20:00,116.29,116.3,116.12,116.19,7100.0,116.29,116.3,116.12,116.19,7100.0
2008-07-11 13:25:00,116.19,116.35,116.11,116.35,7400.0,116.19,116.35,116.11,116.35,7400.0
2008-07-11 13:30:00,116.31,116.41,116.31,116.35,7400.0,116.31,116.41,116.31,116.35,7400.0
2008-07-11 13:35:00,116.4,116.44,116.16,116.39,16900.0,116.4,116.44,116.16,116.39,16900.0
2008-07-11 13:40:00,116.44,116.97,116.44,116.78,12400.0,116.44,116.97,116.44,116.78,12400.0
2008-07-11 13:45:00,116.8,116.8,116.55,116.71,13500.0,116.8,116.8,116.55,116.71,13500.0
2008-07-11 13:50:00,116.69,116.79,116.63,116.73,5500.0,116.69,116.79,116.63,116.73,5500.0
2008-07-11 13:55:00,116.68,117.18,116.68,117.02,5800.0,116.68,117.18,116.68,117.02,5800.0
2008-07-11 14:00:00,117.02,117.09,116.88,117.01,14500.0,117.02,117.09,116.88,117.01,14500.0
2008-07-11 14:05:00,116.95,117.78,116.95,117.59,12400.0,116.95,117.78,116.95,117.59,12400.0
2008-07-11 14:10:00,117.51,118.2,117.47,118.18,24000.0,117.51,118.2,117.47,118.18,24000.0
2008-07-11 14:15:00,118.18,118.25,118.02,118.09,16700.0,118.18,118.25,118.02,118.09,16700.0
2008-07-11 14:20:00,118.03,118.28,117.31,117.34,14600.0,118.03,118.28,117.31,117.34,14600.0
2008-07-11 14:25:00,117.35,117.45,117.12,117.26,5200.0,117.35,117.45,117.12,117.26,5200.0
2008-07-11 14:30:00,117.32,117.52,117.32,117.42,5300.0,117.32,117.52,117.32,117.42,5300.0
2008-07-11 14:35:00,117.46,117.76,117.46,117.63,9800.0,117.46,117.76,117.46,117.63,9800.0
2008-07-11 14:40:00,117.57,117.93,117.51,117.9,8800.0,117.57,117.93,117.51,117.9,8800.0
2008-07-11 14:45:00,117.94,119.08,117.93,119.0,20300.0,117.94,119.08,117.93,119.0,20300.0
2008-07-11 14:50:00,118.94,119.24,118.42,118.69,26600.0,118.94,119.24,118.42,118.69,26600.0
2008-07-11 14:55:00,118.67,119.01,118.3,119.01,15100.0,118.67,119.01,118.3,119.01,15100.0
2008-07-11 15:00:00,119.12,119.86,118.72,119.79,23500.0,119.12,119.86,118.72,119.79,23500.0
2008-07-11 15:05:00,119.75,120.15,119.25,119.62,24000.0,119.75,120.15,119.25,119.62,24000.0
2008-07-11 15:10:00,119.63,119.81,118.63,118.66,17600.0,119.63,119.81,118.63,118.66,17600.0
2008-07-11 15:15:00,118.58,118.78,118.22,118.4,12900.0,118.58,118.78,118.22,118.4,12900.0
2008-07-11 15:20:00,118.31,118.99,118.22,118.59,10800.0,118.31,118.99,118.22,118.59,10800.0
2008-07-11 15:25:00,118.66,118.75,118.17,118.25,16000.0,118.66,118.75,118.17,118.25,16000.0
2008-07-11 15:30:00,118.25,118.27,117.51,117.6,19100.0,118.25,118.27,117.51,117.6,19100.0
2008-07-11 15:35:00,117.49,117.69,117.32,117.61,18300.0,117.49,117.69,117.32,117.61,18300.0
2008-07-11 15:40:00,117.53,117.77,117.43,117.74,22400.0,117.53,117.77,117.43,117.74,22400.0
2008-07-11 15:45:00,117.72,118.11,117.61,117.61,16800.0,117.72,118.11,117.61,117.61,16800.0
2008-07-11 15:50:00,117.67,118.18,117.59,117.99,21400.0,117.67,118.18,117.59,117.99,21400.0
2008-07-11 15:55:00,117.99,118.02,117.38,117.69,29000.0,117.99,118.02,117.38,117.69,29000.0
2008-07-14 09:30:00,119.29,119.3,118.36,119.3,8200.0,119.29,119.3,118.36,119.3,8200.0
2008-07-14 09:35:00,119.23,119.69,119.21,119.41,18100.0,119.23,119.69,119.21,119.41,18100.0
2008-07-14 09:40:00,119.57,120.13,118.48,118.48,22300.0,119.57,120.13,118.48,118.48,22300.0
2008-07-14 09:45:00,118.62,118.69,118.28,118.69,11700.0,118.62,118.69,118.28,118.69,11700.0
2008-07-14 09:50:00,118.79,118.79,118.19,118.34,9300.0,118.79,118.79,118.19,118.34,9300.0
2008-07-14 09:55:00,118.19,118.33,117.55,117.84,14800.0,118.19,118.33,117.55,117.84,14800.0
2008-07-14 10:00:00,117.75,117.95,117.75,117.95,9200.0,117.75,117.95,117.75,117.95,9200.0
2008-07-14 10:05:00,117.99,118.41,117.91,118.17,12000.0,117.99,118.41,117.91,118.17,12000.0
2008-07-14 10:10:00,118.17,118.5,117.78,118.5,10100.0,118.17,118.5,117.78,118.5,10100.0
2008-07-14 10:15:00,118.5,118.77,117.86,118.45,12900.0,118.5,118.77,117.86,118.45,12900.0
2008-07-14 10:20:00,118.64,118.8,117.46,117.46,17900.0,118.64,118.8,117.46,117.46,17900.0
2008-07-14 10:25:00,117.49,117.49,116.62,117.45,17800.0,117.49,117.49,116.62,117.45,17800.0
2008-07-14 10:30:00,117.49,117.82,117.4,117.42,9700.0,117.49,117.82,117.4,117.42,9700.0
2008-07-14 10:35:00,117.51,117.8,117.45,117.45,11200.0,117.51,117.8,117.45,117.45,11200.0
2008-07-14 10:40:00,117.44,117.58,116.96,117.22,15900.0,117.44,117.58,116.96,117.22,15900.0
2008-07-14 10:45:00,117.32,117.32,116.82,116.93,13000.0,117.32,117.32,116.82,116.93,13000.0
2008-07-14 10:50:00,117.03,117.35,117.0,117.21,15600.0,117.03,117.35,117.0,117.21,15600.0
2008-07-14 10:55:00,117.37,118.02,117.23,117.89,5400.0,117.37,118.02,117.23,117.89,5400.0
2008-07-14 11:00:00,117.9,118.03,117.46,117.68,10100.0,117.9,118.03,117.46,117.68,10100.0
2008-07-14 11:05:00,117.77,117.85,117.65,117.76,5900.0,117.77,117.85,117.65,117.76,5900.0
2008-07-14 11:10:00,117.72,117.89,117.41,117.89,7300.0,117.72,117.89,117.41,117.89,7300.0
2008-07-14 11:15:00,117.94,118.36,117.87,118.22,5800.0,117.94,118.36,117.87,118.22,5800.0
2008-07-14 11:20:00,118.23,118.43,117.72,117.72,9500.0,118.23,118.43,117.72,117.72,9500.0
2008-07-14 11:25:00,117.78,118.6,117.77,118.59,7200.0,117.78,118.6,117.77,118.59,7200.0
2008-07-14 11:30:00,118.55,118.66,117.9,118.03,10900.0,118.55,118.66,117.9,118.03,10900.0
2008-07-14 11:35:00,118.15,118.42,118.15,118.26,2900.0,118.15,118.42,118.15,118.26,2900.0
2008-07-14 11:40:00,118.26,118.48,118.25,118.31,5300.0,118.26,118.48,118.25,118.31,5300.0
2008-07-14 11:45:00,118.31,118.5,117.96,117.96,7600.0,118.31,118.5,117.96,117.96,7600.0
2008-07-14 11:50:00,117.96,118.09,117.47,117.47,5600.0,117.96,118.09,117.47,117.47,5600.0
2008-07-14 11:55:00,117.46,117.77,117.05,117.77,7900.0,117.46,117.77,117.05,117.77,7900.0
2008-07-14 12:00:00,117.85,118.1,117.61,117.84,10900.0,117.85,118.1,117.61,117.84,10900.0
2008-07-14 12:05:00,117.8,117.82,117.4,117.49,5800.0,117.8,117.82,117.4,117.49,5800.0
2008-07-14 12:10:00,117.48,117.6,117.22,117.48,8800.0,117.48,117.6,117.22,117.48,8800.0
2008-07-14 12:15:00,117.48,117.89,117.48,117.88,8000.0,117.48,117.89,117.48,117.88,8000.0
2008-07-14 12:20:00,117.84,117.9,117.39,117.39,4900.0,117.84,117.9,117.39,117.39,4900.0
2008-07-14 12:25:00,117.39,117.6,117.31,117.51,2300.0,117.39,117.6,117.31,117.51,2300.0
2008-07-14 12:30:00,117.58,117.86,117.47,117.65,6900.0,117.58,117.86,117.47,117.65,6900.0
2008-07-14 12:35:00,117.65,117.65,117.25,117.52,4100.0,117.65,117.65,117.25,117.52,4100.0
2008-07-14 12:40:00,117.62,117.77,117.47,117.64,4800.0,117.62,117.77,117.47,117.64,4800.0
2008-07-14 12:45:00,117.47,117.69,117.44,117.55,3900.0,117.47,117.69,117.44,117.55,3900.0
2008-07-14 12:50:00,117.56,117.99,117.56,117.97,5300.0,117.56,117.99,117.56,117.97,5300.0
2008-07-14 12:55:00,117.92,118.0,117.43,117.44,8700.0,117.92,118.0,117.43,117.44,8700.0
2008-07-14 13:00:00,117.44,117.5,117.26,117.39,8100.0,117.44,117.5,117.26,117.39,8100.0
2008-07-14 13:05:00,117.43,117.49,117.2,117.29,6600.0,117.43,117.49,117.2,117.29,6600.0
2008-07-14 13:10:00,117.39,117.46,117.15,117.4,4600.0,117.39,117.46,117.15,117.4,4600.0
2008-07-14 13:15:00,117.53,117.72,117.53,117.6,3700.0,117.53,117.72,117.53,117.6,3700.0
2008-07-14 13:20:00,117.64,117.8,117.56,117.66,5500.0,117.64,117.8,117.56,117.66,5500.0
2008-07-14 13:25:00,117.66,117.72,117.46,117.63,4400.0,117.66,117.72,117.46,117.63,4400.0
2008-07-14 13:30:00,117.69,117.69,117.4,117.5,6000.0,117.69,117.69,117.4,117.5,6000.0
2008-07-14 13:35:00,117.47,117.56,117.19,117.56,4800.0,117.47,117.56,117.19,117.56,4800.0
2008-07-14 13:40:00,117.51,117.99,117.5,117.95,7600.0,117.51,117.99,117.5,117.95,7600.0
2008-07-14 13:45:00,117.89,118.09,117.77,118.0,4500.0,117.89,118.09,117.77,118.0,4500.0
2008-07-14 13:50:00,117.98,117.98,117.55,117.55,8000.0,117.98,117.98,117.55,117.55,8000.0
2008-07-14 13:55:00,117.53,117.79,117.53,117.64,4500.0,117.53,117.79,117.53,117.64,4500.0
2008-07-14 14:00:00,117.64,117.65,117.49,117.51,4000.0,117.64,117.65,117.49,117.51,4000.0
2008-07-14 14:05:00,117.56,117.8,117.45,117.79,6300.0,117.56,117.8,117.45,117.79,6300.0
2008-07-14 14:10:00,117.7,117.7,117.33,117.33,3400.0,117.7,117.7,117.33,117.33,3400.0
2008-07-14 14:15:00,117.31,117.73,117.26,117.48,5600.0,117.31,117.73,117.26,117.48,5600.0
2008-07-14 14:20:00,117.46,117.6,117.46,117.59,1800.0,117.46,117.6,117.46,117.59,1800.0
2008-07-14 14:25:00,117.58,117.83,117.56,117.63,2100.0,117.58,117.83,117.56,117.63,2100.0
2008-07-14 14:30:00,117.64,117.78,117.47,117.67,4700.0,117.64,117.78,117.47,117.67,4700.0
2008-07-14 14:35:00,117.6,117.66,117.42,117.45,4700.0,117.6,117.66,117.42,117.45,4700.0
2008-07-14 14:40:00,117.46,117.56,117.25,117.32,5400.0,117.46,117.56,117.25,117.32,5400.0
2008-07-14 14:45:00,117.32,117.34,117.12,117.28,4900.0,117.32,117.34,117.12,117.28,4900.0
2008-07-14 14:50:00,117.2,117.32,117.15,117.24,10500.0,117.2,117.32,117.15,117.24,10500.0
2008-07-14 14:55:00,117.2,117.35,117.15,117.15,7900.0,117.2,117.35,117.15,117.15,7900.0
2008-07-14 15:00:00,117.2,117.48,117.2,117.42,3200.0,117.2,117.48,117.2,117.42,3200.0
2008-07-14 15:05:00,117.42,117.42,117.12,117.24,7200.0,117.42,117.42,117.12,117.24,7200.0
2008-07-14 15:10:00,117.25,117.33,117.04,117.2,5000.0,117.25,117.33,117.04,117.2,5000.0
2008-07-14 15:15:00,117.19,117.4,117.1,117.3,4600.0,117.19,117.4,117.1,117.3,4600.0
2008-07-14 15:20:00,117.36,118.04,117.28,117.96,12500.0,117.36,118.04,117.28,117.96,12500.0
2008-07-14 15:25:00,117.96,118.4,117.96,118.11,12000.0,117.96,118.4,117.96,118.11,12000.0
2008-07-14 15:30:00,118.18,118.63,118.14,118.48,12600.0,118.18,118.63,118.14,118.48,12600.0
2008-07-14 15:35:00,118.5,118.8,118.43,118.59,13100.0,118.5,118.8,118.43,118.59,13100.0
2008-07-14 15:40:00,118.54,118.54,118.0,118.17,19500.0,118.54,118.54,118.0,118.17,19500.0
2008-07-14 15:45:00,118.17,118.26,118.03,118.26,10100.0,118.17,118.26,118.03,118.26,10100.0
2008-07-14 15:50:00,118.22,118.29,117.49,117.49,10400.0,118.22,118.29,117.49,117.49,10400.0
2008-07-14 15:55:00,117.55,117.77,117.5,117.58,11700.0,117.55,117.77,117.5,117.58,11700.0
2008-07-15 09:30:00,117.04,117.04,116.46,116.85,11000.0,117.04,117.04,116.46,116.85,11000.0
2008-07-15 09:35:00,116.77,117.2,116.4,116.51,27200.0,116.77,117.2,116.4,116.51,27200.0
2008-07-15 09:40:00,116.42,116.71,116.02,116.02,15500.0,116.42,116.71,116.02,116.02,15500.0
2008-07-15 09:45:00,116.12,116.31,115.75,115.8,10900.0,116.12,116.31,115.75,115.8,10900.0
2008-07-15 09:50:00,115.79,115.8,115.34,115.52,20000.0,115.79,115.8,115.34,115.52,20000.0
2008-07-15 09:55:00,115.49,115.49,115.08,115.37,14200.0,115.49,115.49,115.08,115.37,14200.0
2008-07-15 10:00:00,115.26,115.26,114.02,114.15,27400.0,115.26,115.26,114.02,114.15,27400.0
2008-07-15 10:05:00,114.13,114.29,113.37,113.69,33600.0,114.13,114.29,113.37,113.69,33600.0
2008-07-15 10:10:00,113.71,113.98,113.27,113.87,31600.0,113.71,113.98,113.27,113.87,31600.0
2008-07-15 10:15:00,113.86,113.88,113.41,113.77,16600.0,113.86,113.88,113.41,113.77,16600.0
2008-07-15 10:20:00,113.86,114.05,113.68,113.69,10200.0,113.86,114.05,113.68,113.69,10200.0
2008-07-15 10:25:00,113.65,113.68,113.43,113.6,15000.0,113.65,113.68,113.43,113.6,15000.0
2008-07-15 10:30:00,113.55,113.6,113.29,113.39,13900.0,113.55,113.6,113.29,113.39,13900.0
2008-07-15 10:35:00,113.39,113.39,112.96,113.0,22300.0,113.39,113.39,112.96,113.0,22300.0
2008-07-15 10:40:00,113.03,113.05,112.8,112.89,16700.0,113.03,113.05,112.8,112.89,16700.0
2008-07-15 10:45:00,112.89,112.97,112.79,112.91,21400.0,112.89,112.97,112.79,112.91,21400.0
2008-07-15 10:50:00,112.91,113.17,112.84,112.98,35300.0,112.91,113.17,112.84,112.98,35300.0
2008-07-15 10:55:00,112.9,113.14,112.78,113.13,31700.0,112.9,113.14,112.78,113.13,31700.0
2008-07-15 11:00:00,113.13,113.46,112.97,113.3,35100.0,113.13,113.46,112.97,113.3,35100.0
2008-07-15 11:05:00,113.29,113.96,113.17,113.48,64100.0,113.29,113.96,113.17,113.48,64100.0
2008-07-15 11:10:00,113.58,113.59,113.08,113.29,42300.0,113.58,113.59,113.08,113.29,42300.0
2008-07-15 11:15:00,113.39,113.76,113.04,113.76,14900.0,113.39,113.76,113.04,113.76,14900.0
2008-07-15 11:20:00,113.85,114.25,113.84,113.93,16600.0,113.85,114.25,113.84,113.93,16600.0
2008-07-15 11:25:00,113.97,114.7,113.76,113.76,19700.0,113.97,114.7,113.76,113.76,19700.0
2008-07-15 11:30:00,113.77,113.78,113.31,113.46,19200.0,113.77,113.78,113.31,113.46,19200.0
2008-07-15 11:35:00,113.31,113.55,113.15,113.52,15900.0,113.31,113.55,113.15,113.52,15900.0
2008-07-15 11:40:00,113.43,113.89,113.42,113.82,14800.0,113.43,113.89,113.42,113.82,14800.0
2008-07-15 11:45:00,113.67,113.67,113.19,113.36,10800.0,113.67,113.67,113.19,113.36,10800.0
2008-07-15 11:50:00,113.37,113.69,113.2,113.45,21700.0,113.37,113.69,113.2,113.45,21700.0
2008-07-15 11:55:00,113.45,113.64,113.33,113.55,23700.0,113.45,113.64,113.33,113.55,23700.0
2008-07-15 12:00:00,113.51,114.52,113.44,114.47,24100.0,113.51,114.52,113.44,114.47,24100.0
2008-07-15 12:05:00,114.46,114.67,113.87,113.87,12000.0,114.46,114.67,113.87,113.87,12000.0
2008-07-15 12:10:00,113.93,114.39,113.76,114.39,13100.0,113.93,114.39,113.76,114.39,13100.0
2008-07-15 12:15:00,114.4,115.08,114.26,115.08,24100.0,114.4,115.08,114.26,115.08,24100.0
2008-07-15 12:20:00,115.09,115.24,114.74,114.74,18600.0,115.09,115.24,114.74,114.74,18600.0
2008-07-15 12:25:00,114.71,115.01,114.52,114.87,10400.0,114.71,115.01,114.52,114.87,10400.0
2008-07-15 12:30:00,114.86,115.15,114.67,115.15,13100.0,114.86,115.15,114.67,115.15,13100.0
2008-07-15 12:35:00,115.13,115.18,114.99,115.13,3900.0,115.13,115.18,114.99,115.13,3900.0
2008-07-15 12:40:00,115.13,115.35,115.07,115.11,8000.0,115.13,115.35,115.07,115.11,8000.0
2008-07-15 12:45:00,115.12,115.18,114.79,114.79,7000.0,115.12,115.18,114.79,114.79,7000.0
2008-07-15 12:50:00,114.78,115.19,114.71,115.19,10100.0,114.78,115.19,114.71,115.19,10100.0
2008-07-15 12:55:00,115.09,115.58,115.08,115.58,8500.0,115.09,115.58,115.08,115.58,8500.0
2008-07-15 13:00:00,115.58,115.83,115.43,115.43,11000.0,115.58,115.83,115.43,115.43,11000.0
2008-07-15 13:05:00,115.48,115.83,115.42,115.69,7300.0,115.48,115.83,115.42,115.69,7300.0
2008-07-15 13:10:00,115.66,115.69,115.37,115.46,6600.0,115.66,115.69,115.37,115.46,6600.0
2008-07-15 13:15:00,115.46,115.52,115.21,115.44,8200.0,115.46,115.52,115.21,115.44,8200.0
2008-07-15 13:20:00,115.44,115.49,114.89,114.96,25700.0,115.44,115.49,114.89,114.96,25700.0
2008-07-15 13:25:00,114.79,114.93,114.61,114.69,23400.0,114.79,114.93,114.61,114.69,23400.0
2008-07-15 13:30:00,114.62,115.06,114.32,114.97,21200.0,114.62,115.06,114.32,114.97,21200.0
2008-07-15 13:35:00,114.91,114.95,114.73,114.74,9600.0,114.91,114.95,114.73,114.74,9600.0
2008-07-15 13:40:00,114.74,115.07,114.74,115.07,7800.0,114.74,115.07,114.74,115.07,7800.0
2008-07-15 13:45:00,115.04,115.2,114.91,115.2,7200.0,115.04,115.2,114.91,115.2,7200.0
2008-07-15 13:50:00,115.26,115.39,115.15,115.29,7000.0,115.26,115.39,115.15,115.29,7000.0
2008-07-15 13:55:00,115.42,115.61,115.37,115.38,6600.0,115.42,115.61,115.37,115.38,6600.0
2008-07-15 14:00:00,115.36,115.46,115.08,115.12,5700.0,115.36,115.46,115.08,115.12,5700.0
2008-07-15 14:05:00,115.12,115.14,114.79,114.82,4100.0,115.12,115.14,114.79,114.82,4100.0
2008-07-15 14:10:00,114.82,115.02,114.79,114.84,16800.0,114.82,115.02,114.79,114.84,16800.0
2008-07-15 14:15:00,114.84,115.66,114.83,115.38,13200.0,114.84,115.66,114.83,115.38,13200.0
2008-07-15 14:20:00,115.48,115.58,115.14,115.27,12200.0,115.48,115.58,115.14,115.27,12200.0
2008-07-15 14:25:00,115.32,115.42,115.03,115.24,6500.0,115.32,115.42,115.03,115.24,6500.0
2008-07-15 14:30:00,115.25,115.97,115.21,115.61,11500.0,115.25,115.97,115.21,115.61,11500.0
2008-07-15 14:35:00,115.61,115.71,115.32,115.34,8600.0,115.61,115.71,115.32,115.34,8600.0
2008-07-15 14:40:00,115.34,115.48,115.27,115.3,6000.0,115.34,115.48,115.27,115.3,6000.0
2008-07-15 14:45:00,115.31,115.5,115.23,115.5,7200.0,115.31,115.5,115.23,115.5,7200.0
2008-07-15 14:50:00,115.5,115.69,115.4,115.59,9800.0,115.5,115.69,115.4,115.59,9800.0
2008-07-15 14:55:00,115.66,115.96,115.62,115.73,14400.0,115.66,115.96,115.62,115.73,14400.0
2008-07-15 15:00:00,115.72,116.0,115.69,115.94,23700.0,115.72,116.0,115.69,115.94,23700.0
2008-07-15 15:05:00,115.93,116.16,115.9,115.96,13100.0,115.93,116.16,115.9,115.96,13100.0
2008-07-15 15:10:00,115.98,116.24,115.81,115.81,14600.0,115.98,116.24,115.81,115.81,14600.0
2008-07-15 15:15:00,115.81,116.13,115.75,116.13,9900.0,115.81,116.13,115.75,116.13,9900.0
2008-07-15 15:20:00,116.09,116.21,115.99,116.01,13700.0,116.09,116.21,115.99,116.01,13700.0
2008-07-15 15:25:00,116.06,116.06,115.73,115.74,23700.0,116.06,116.06,115.73,115.74,23700.0
2008-07-15 15:30:00,115.74,115.94,115.64,115.68,27500.0,115.74,115.94,115.64,115.68,27500.0
2008-07-15 15:35:00,115.67,115.76,115.56,115.61,20000.0,115.67,115.76,115.56,115.61,20000.0
2008-07-15 15:40:00,115.64,115.7,115.3,115.36,30400.0,115.64,115.7,115.3,115.36,30400.0
2008-07-15 15:45:00,115.35,115.51,115.33,115.33,26600.0,115.35,115.51,115.33,115.33,26600.0
2008-07-15 15:50:00,115.36,115.57,115.33,115.35,20500.0,115.36,115.57,115.33,115.35,20500.0
2008-07-15 15:55:00,115.36,115.39,115.07,115.15,23700.0,115.36,115.39,115.07,115.15,23700.0
2008-07-16 09:30:00,115.1,116.54,115.1,116.53,14500.0,115.1,116.54,115.1,116.53,14500.0
2008-07-16 09:35:00,116.63,117.55,116.54,117.5,27800.0,116.63,117.55,116.54,117.5,27800.0
2008-07-16 09:40:00,117.53,117.58,117.13,117.45,14900.0,117.53,117.58,117.13,117.45,14900.0
2008-07-16 09:45:00,117.45,117.58,116.75,116.75,19000.0,117.45,117.58,116.75,116.75,19000.0
2008-07-16 09:50:00,116.76,117.55,116.72,116.91,27200.0,116.76,117.55,116.72,116.91,27200.0
2008-07-16 09:55:00,116.94,117.3,116.79,117.19,14400.0,116.94,117.3,116.79,117.19,14400.0
2008-07-16 10:00:00,117.17,117.35,116.66,116.97,14600.0,117.17,117.35,116.66,116.97,14600.0
2008-07-16 10:05:00,116.92,116.96,116.39,116.7,7500.0,116.92,116.96,116.39,116.7,7500.0
2008-07-16 10:10:00,116.69,116.69,116.19,116.23,6800.0,116.69,116.69,116.19,116.23,6800.0
2008-07-16 10:15:00,116.12,116.28,115.75,115.79,14900.0,116.12,116.28,115.75,115.79,14900.0
2008-07-16 10:20:00,115.79,115.79,115.21,115.64,12100.0,115.79,115.79,115.21,115.64,12100.0
2008-07-16 10:25:00,115.71,115.99,115.62,115.82,8100.0,115.71,115.99,115.62,115.82,8100.0
2008-07-16 10:30:00,115.85,116.45,115.84,116.25,14600.0,115.85,116.45,115.84,116.25,14600.0
2008-07-16 10:35:00,116.45,117.87,116.29,117.79,28100.0,116.45,117.87,116.29,117.79,28100.0
2008-07-16 10:40:00,117.8,118.5,117.8,118.49,32000.0,117.8,118.5,117.8,118.49,32000.0
2008-07-16 10:45:00,118.38,118.64,118.0,118.37,11800.0,118.38,118.64,118.0,118.37,11800.0
2008-07-16 10:50:00,118.48,118.55,118.0,118.17,12300.0,118.48,118.55,118.0,118.17,12300.0
2008-07-16 10:55:00,118.21,118.66,118.2,118.56,7800.0,118.21,118.66,118.2,118.56,7800.0
2008-07-16 11:00:00,118.57,119.14,118.57,119.0,13000.0,118.57,119.14,118.57,119.0,13000.0
2008-07-16 11:05:00,119.02,119.23,118.85,119.08,12700.0,119.02,119.23,118.85,119.08,12700.0
2008-07-16 11:10:00,119.01,119.58,119.01,119.48,13900.0,119.01,119.58,119.01,119.48,13900.0
2008-07-16 11:15:00,119.46,119.57,119.29,119.49,8400.0,119.46,119.57,119.29,119.49,8400.0
2008-07-16 11:20:00,119.38,119.38,118.6,118.6,10600.0,119.38,119.38,118.6,118.6,10600.0
2008-07-16 11:25:00,118.64,119.08,118.64,118.83,8800.0,118.64,119.08,118.64,118.83,8800.0
2008-07-16 11:30:00,118.84,119.12,118.75,118.8,8600.0,118.84,119.12,118.75,118.8,8600.0
2008-07-16 11:35:00,118.86,118.93,118.56,118.59,4600.0,118.86,118.93,118.56,118.59,4600.0
2008-07-16 11:40:00,118.58,118.59,118.37,118.37,5900.0,118.58,118.59,118.37,118.37,5900.0
2008-07-16 11:45:00,118.37,118.65,118.24,118.42,6800.0,118.37,118.65,118.24,118.42,6800.0
2008-07-16 11:50:00,118.5,118.89,118.49,118.83,10600.0,118.5,118.89,118.49,118.83,10600.0
2008-07-16 11:55:00,118.95,119.15,118.74,118.74,8700.0,118.95,119.15,118.74,118.74,8700.0
2008-07-16 12:00:00,118.69,118.78,118.43,118.78,6200.0,118.69,118.78,118.43,118.78,6200.0
2008-07-16 12:05:00,118.73,118.8,118.56,118.6,9000.0,118.73,118.8,118.56,118.6,9000.0
2008-07-16 12:10:00,118.55,119.0,118.51,118.99,20600.0,118.55,119.0,118.51,118.99,20600.0
2008-07-16 12:15:00,118.98,119.04,118.8,118.99,12800.0,118.98,119.04,118.8,118.99,12800.0
2008-07-16 12:20:00,119.04,119.13,118.67,119.08,10200.0,119.04,119.13,118.67,119.08,10200.0
2008-07-16 12:25:00,119.14,119.62,119.13,119.62,13200.0,119.14,119.62,119.13,119.62,13200.0
2008-07-16 12:30:00,119.6,119.86,119.48,119.81,6600.0,119.6,119.86,119.48,119.81,6600.0
2008-07-16 12:35:00,119.81,119.87,119.45,119.51,20000.0,119.81,119.87,119.45,119.51,20000.0
2008-07-16 12:40:00,119.53,119.79,119.47,119.79,10400.0,119.53,119.79,119.47,119.79,10400.0
2008-07-16 12:45:00,119.72,119.83,119.54,119.57,11300.0,119.72,119.83,119.54,119.57,11300.0
2008-07-16 12:50:00,119.56,119.78,119.53,119.78,3600.0,119.56,119.78,119.53,119.78,3600.0
2008-07-16 12:55:00,119.78,119.86,119.6,119.8,10700.0,119.78,119.86,119.6,119.8,10700.0
2008-07-16 13:00:00,119.74,120.18,119.68,120.12,15100.0,119.74,120.18,119.68,120.12,15100.0
2008-07-16 13:05:00,120.14,120.15,119.91,120.05,7700.0,120.14,120.15,119.91,120.05,7700.0
2008-07-16 13:10:00,120.05,120.05,119.78,120.05,9600.0,120.05,120.05,119.78,120.05,9600.0
2008-07-16 13:15:00,120.06,120.17,119.84,120.0,18700.0,120.06,120.17,119.84,120.0,18700.0
2008-07-16 13:20:00,119.92,120.4,119.83,120.37,13400.0,119.92,120.4,119.83,120.37,13400.0
2008-07-16 13:25:00,120.31,120.38,120.22,120.32,9600.0,120.31,120.38,120.22,120.32,9600.0
2008-07-16 13:30:00,120.34,120.43,120.26,120.32,6600.0,120.34,120.43,120.26,120.32,6600.0
2008-07-16 13:35:00,120.26,120.42,120.11,120.42,26500.0,120.26,120.42,120.11,120.42,26500.0
2008-07-16 13:40:00,120.41,120.43,119.91,120.11,32500.0,120.41,120.43,119.91,120.11,32500.0
2008-07-16 13:45:00,120.19,120.32,119.87,119.87,12400.0,120.19,120.32,119.87,119.87,12400.0
2008-07-16 13:50:00,119.95,120.04,119.74,119.92,14000.0,119.95,120.04,119.74,119.92,14000.0
2008-07-16 13:55:00,119.92,120.13,119.89,120.01,5100.0,119.92,120.13,119.89,120.01,5100.0
2008-07-16 14:00:00,119.97,120.21,119.69,119.85,16900.0,119.97,120.21,119.69,119.85,16900.0
2008-07-16 14:05:00,119.83,119.86,119.35,119.52,21400.0,119.83,119.86,119.35,119.52,21400.0
2008-07-16 14:10:00,119.63,120.06,119.49,120.01,12500.0,119.63,120.06,119.49,120.01,12500.0
2008-07-16 14:15:00,120.12,120.44,120.0,120.17,10000.0,120.12,120.44,120.0,120.17,10000.0
2008-07-16 14:20:00,120.15,120.35,119.91,120.3,7600.0,120.15,120.35,119.91,120.3,7600.0
2008-07-16 14:25:00,120.33,120.42,119.87,120.06,6600.0,120.33,120.42,119.87,120.06,6600.0
2008-07-16 14:30:00,120.09,120.29,119.95,120.19,11000.0,120.09,120.29,119.95,120.19,11000.0
2008-07-16 14:35:00,120.16,120.43,120.09,120.23,12900.0,120.16,120.43,120.09,120.23,12900.0
2008-07-16 14:40:00,120.25,120.25,119.93,119.93,6300.0,120.25,120.25,119.93,119.93,6300.0
2008-07-16 14:45:00,119.91,120.11,119.8,120.06,11800.0,119.91,120.11,119.8,120.06,11800.0
2008-07-16 14:50:00,120.05,120.2,119.96,120.1,10500.0,120.05,120.2,119.96,120.1,10500.0
2008-07-16 14:55:00,120.05,120.1,119.74,119.87,9100.0,120.05,120.1,119.74,119.87,9100.0
2008-07-16 15:00:00,119.92,120.12,119.91,120.02,8200.0,119.92,120.12,119.91,120.02,8200.0
2008-07-16 15:05:00,120.02,120.09,119.84,119.99,7500.0,120.02,120.09,119.84,119.99,7500.0
2008-07-16 15:10:00,119.96,119.99,119.73,119.93,6300.0,119.96,119.99,119.73,119.93,6300.0
2008-07-16 15:15:00,119.99,120.11,119.81,120.06,12100.0,119.99,120.11,119.81,120.06,12100.0
2008-07-16 15:20:00,120.02,120.32,120.0,120.23,10400.0,120.02,120.32,120.0,120.23,10400.0
2008-07-16 15:25:00,120.22,120.24,119.98,120.07,15200.0,120.22,120.24,119.98,120.07,15200.0
2008-07-16 15:30:00,120.09,120.13,119.85,120.0,13900.0,120.09,120.13,119.85,120.0,13900.0
2008-07-16 15:35:00,119.97,120.02,119.82,119.99,9100.0,119.97,120.02,119.82,119.99,9100.0
2008-07-16 15:40:00,119.99,120.0,119.78,119.94,11600.0,119.99,120.0,119.78,119.94,11600.0
2008-07-16 15:45:00,119.86,119.86,119.59,119.69,15900.0,119.86,119.86,119.59,119.69,15900.0
2008-07-16 15:50:00,119.69,119.77,119.57,119.6,12600.0,119.69,119.77,119.57,119.6,12600.0
2008-07-16 15:55:00,119.57,119.79,119.55,119.72,28000.0,119.57,119.79,119.55,119.72,28000.0
2008-07-17 09:30:00,120.4,120.4,119.57,120.08,6700.0,120.4,120.4,119.57,120.08,6700.0
2008-07-17 09:35:00,120.15,120.65,120.15,120.35,17500.0,120.15,120.65,120.15,120.35,17500.0
2008-07-17 09:40:00,120.44,120.93,120.44,120.93,31600.0,120.44,120.93,120.44,120.93,31600.0
2008-07-17 09:45:00,120.95,121.33,119.7,119.9,40700.0,120.95,121.33,119.7,119.9,40700.0
2008-07-17 09:50:00,119.79,120.26,119.79,120.02,16800.0,119.79,120.26,119.79,120.02,16800.0
2008-07-17 09:55:00,120.0,120.23,119.84,119.84,31900.0,120.0,120.23,119.84,119.84,31900.0
2008-07-17 10:00:00,119.83,119.97,119.62,119.96,15200.0,119.83,119.97,119.62,119.96,15200.0
2008-07-17 10:05:00,120.04,120.09,119.04,119.25,22700.0,120.04,120.09,119.04,119.25,22700.0
2008-07-17 10:10:00,119.28,119.86,119.28,119.86,11500.0,119.28,119.86,119.28,119.86,11500.0
2008-07-17 10:15:00,119.84,120.66,119.84,120.38,21000.0,119.84,120.66,119.84,120.38,21000.0
2008-07-17 10:20:00,120.41,120.49,120.26,120.34,7900.0,120.41,120.49,120.26,120.34,7900.0
2008-07-17 10:25:00,120.42,120.65,120.25,120.29,19700.0,120.42,120.65,120.25,120.29,19700.0
2008-07-17 10:30:00,120.25,120.43,120.18,120.38,9600.0,120.25,120.43,120.18,120.38,9600.0
2008-07-17 10:35:00,120.41,121.1,120.41,120.76,22100.0,120.41,121.1,120.41,120.76,22100.0
2008-07-17 10:40:00,120.88,120.88,120.07,120.08,13800.0,120.88,120.88,120.07,120.08,13800.0
2008-07-17 10:45:00,120.08,120.33,119.89,120.22,8500.0,120.08,120.33,119.89,120.22,8500.0
2008-07-17 10:50:00,120.22,120.26,119.99,120.12,16200.0,120.22,120.26,119.99,120.12,16200.0
2008-07-17 10:55:00,120.01,120.17,119.93,120.03,11000.0,120.01,120.17,119.93,120.03,11000.0
2008-07-17 11:00:00,120.0,120.02,119.69,119.69,13900.0,120.0,120.02,119.69,119.69,13900.0
2008-07-17 11:05:00,119.67,119.7,119.19,119.29,14400.0,119.67,119.7,119.19,119.29,14400.0
2008-07-17 11:10:00,119.24,119.78,119.01,119.78,13100.0,119.24,119.78,119.01,119.78,13100.0
2008-07-17 11:15:00,119.87,119.9,119.75,119.84,3900.0,119.87,119.9,119.75,119.84,3900.0
2008-07-17 11:20:00,119.83,120.0,119.57,120.0,8700.0,119.83,120.0,119.57,120.0,8700.0
2008-07-17 11:25:00,120.08,120.4,119.97,120.38,8000.0,120.08,120.4,119.97,120.38,8000.0
2008-07-17 11:30:00,120.39,120.62,120.17,120.49,10900.0,120.39,120.62,120.17,120.49,10900.0
2008-07-17 11:35:00,120.42,120.96,120.41,120.81,17000.0,120.42,120.96,120.41,120.81,17000.0
2008-07-17 11:40:00,120.71,121.27,120.63,121.06,18900.0,120.71,121.27,120.63,121.06,18900.0
2008-07-17 11:45:00,121.19,121.43,121.07,121.26,7100.0,121.19,121.43,121.07,121.26,7100.0
2008-07-17 11:50:00,121.34,121.99,121.25,121.91,22900.0,121.34,121.99,121.25,121.91,22900.0
2008-07-17 11:55:00,121.9,122.37,121.81,122.17,47600.0,121.9,122.37,121.81,122.17,47600.0
2008-07-17 12:00:00,122.14,122.26,121.83,121.88,10400.0,122.14,122.26,121.83,121.88,10400.0
2008-07-17 12:05:00,121.78,121.9,121.7,121.78,6600.0,121.78,121.9,121.7,121.78,6600.0
2008-07-17 12:10:00,121.81,122.04,121.81,121.98,14100.0,121.81,122.04,121.81,121.98,14100.0
2008-07-17 12:15:00,122.01,122.24,121.9,122.18,9000.0,122.01,122.24,121.9,122.18,9000.0
2008-07-17 12:20:00,122.18,122.24,121.81,121.81,16200.0,122.18,122.24,121.81,121.81,16200.0
2008-07-17 12:25:00,121.83,121.96,121.71,121.86,10300.0,121.83,121.96,121.71,121.86,10300.0
2008-07-17 12:30:00,121.77,121.78,121.26,121.32,8500.0,121.77,121.78,121.26,121.32,8500.0
2008-07-17 12:35:00,121.38,121.71,121.31,121.44,6300.0,121.38,121.71,121.31,121.44,6300.0
2008-07-17 12:40:00,121.35,121.51,121.32,121.51,2300.0,121.35,121.51,121.32,121.51,2300.0
2008-07-17 12:45:00,121.59,121.97,121.59,121.97,9400.0,121.59,121.97,121.59,121.97,9400.0
2008-07-17 12:50:00,121.94,122.47,121.94,122.41,9600.0,121.94,122.47,121.94,122.41,9600.0
2008-07-17 12:55:00,122.46,122.84,122.37,122.73,13000.0,122.46,122.84,122.37,122.73,13000.0
2008-07-17 13:00:00,122.72,122.73,122.23,122.36,6100.0,122.72,122.73,122.23,122.36,6100.0
2008-07-17 13:05:00,122.43,123.18,122.43,123.15,10600.0,122.43,123.18,122.43,123.15,10600.0
2008-07-17 13:10:00,123.15,123.61,123.01,123.59,18100.0,123.15,123.61,123.01,123.59,18100.0
2008-07-17 13:15:00,123.68,124.5,123.67,124.4,18200.0,123.68,124.5,123.67,124.4,18200.0
2008-07-17 13:20:00,124.38,124.43,123.83,123.92,23400.0,124.38,124.43,123.83,123.92,23400.0
2008-07-17 13:25:00,123.91,123.97,123.39,123.54,32500.0,123.91,123.97,123.39,123.54,32500.0
2008-07-17 13:30:00,123.45,123.93,123.42,123.89,38600.0,123.45,123.93,123.42,123.89,38600.0
2008-07-17 13:35:00,123.94,124.35,123.93,124.33,20100.0,123.94,124.35,123.93,124.33,20100.0
2008-07-17 13:40:00,124.29,124.95,124.26,124.73,30800.0,124.29,124.95,124.26,124.73,30800.0
2008-07-17 13:45:00,124.74,124.87,124.32,124.8,49500.0,124.74,124.87,124.32,124.8,49500.0
2008-07-17 13:50:00,124.73,124.98,124.69,124.8,20100.0,124.73,124.98,124.69,124.8,20100.0
2008-07-17 13:55:00,124.77,125.12,124.69,124.9,15700.0,124.77,125.12,124.69,124.9,15700.0
2008-07-17 14:00:00,124.91,125.01,124.58,124.84,10800.0,124.91,125.01,124.58,124.84,10800.0
2008-07-17 14:05:00,124.81,125.08,124.81,124.99,9000.0,124.81,125.08,124.81,124.99,9000.0
2008-07-17 14:10:00,124.98,125.31,124.92,125.01,19800.0,124.98,125.31,124.92,125.01,19800.0
2008-07-17 14:15:00,125.0,125.18,124.97,125.15,7900.0,125.0,125.18,124.97,125.15,7900.0
2008-07-17 14:20:00,125.08,125.47,125.07,125.09,12900.0,125.08,125.47,125.07,125.09,12900.0
2008-07-17 14:25:00,125.13,125.57,125.12,125.54,9500.0,125.13,125.57,125.12,125.54,9500.0
2008-07-17 14:30:00,125.53,125.59,125.33,125.36,17900.0,125.53,125.59,125.33,125.36,17900.0
2008-07-17 14:35:00,125.35,125.41,125.15,125.3,19300.0,125.35,125.41,125.15,125.3,19300.0
2008-07-17 14:40:00,125.28,125.5,125.23,125.44,9100.0,125.28,125.5,125.23,125.44,9100.0
2008-07-17 14:45:00,125.46,125.5,125.27,125.28,8600.0,125.46,125.5,125.27,125.28,8600.0
2008-07-17 14:50:00,125.35,125.53,125.18,125.19,10600.0,125.35,125.53,125.18,125.19,10600.0
2008-07-17 14:55:00,125.18,125.33,125.0,125.0,10200.0,125.18,125.33,125.0,125.0,10200.0
2008-07-17 15:00:00,124.97,125.08,124.83,125.05,37300.0,124.97,125.08,124.83,125.05,37300.0
2008-07-17 15:05:00,125.05,125.27,125.04,125.04,16100.0,125.05,125.27,125.04,125.04,16100.0
2008-07-17 15:10:00,125.02,125.18,124.91,125.11,12500.0,125.02,125.18,124.91,125.11,12500.0
2008-07-17 15:15:00,125.19,125.23,124.89,124.89,18900.0,125.19,125.23,124.89,124.89,18900.0
2008-07-17 15:20:00,124.9,125.11,124.84,124.93,13800.0,124.9,125.11,124.84,124.93,13800.0
2008-07-17 15:25:00,124.96,125.0,124.73,124.87,15200.0,124.96,125.0,124.73,124.87,15200.0
2008-07-17 15:30:00,124.85,124.96,124.75,124.86,16500.0,124.85,124.96,124.75,124.86,16500.0
2008-07-17 15:35:00,124.85,124.92,124.5,124.68,16900.0,124.85,124.92,124.5,124.68,16900.0
2008-07-17 15:40:00,124.6,124.62,124.24,124.47,17800.0,124.6,124.62,124.24,124.47,17800.0
2008-07-17 15:45:00,124.47,124.91,124.47,124.73,12700.0,124.47,124.91,124.47,124.73,12700.0
2008-07-17 15:50:00,124.83,124.91,124.65,124.68,11000.0,124.83,124.91,124.65,124.68,11000.0
2008-07-17 15:55:00,124.68,124.86,124.58,124.82,26800.0,124.68,124.86,124.58,124.82,26800.0
2008-07-18 09:30:00,126.58,126.58,123.61,124.15,165900.0,126.58,126.58,123.61,124.15,165900.0
2008-07-18 09:35:00,124.12,124.91,124.1,124.89,15600.0,124.12,124.91,124.1,124.89,15600.0
2008-07-18 09:40:00,124.83,125.04,124.59,125.0,15500.0,124.83,125.04,124.59,125.0,15500.0
2008-07-18 09:45:00,124.95,125.44,124.87,125.35,13900.0,124.95,125.44,124.87,125.35,13900.0
2008-07-18 09:50:00,125.43,125.64,124.76,124.76,24800.0,125.43,125.64,124.76,124.76,24800.0
2008-07-18 09:55:00,124.76,124.93,124.02,124.31,13100.0,124.76,124.93,124.02,124.31,13100.0
2008-07-18 10:00:00,124.2,124.22,123.7,124.04,21400.0,124.2,124.22,123.7,124.04,21400.0
2008-07-18 10:05:00,124.14,124.79,124.05,124.79,10300.0,124.14,124.79,124.05,124.79,10300.0
2008-07-18 10:10:00,124.82,124.99,124.7,124.93,17800.0,124.82,124.99,124.7,124.93,17800.0
2008-07-18 10:15:00,124.97,125.05,124.68,124.83,12500.0,124.97,125.05,124.68,124.83,12500.0
2008-07-18 10:20:00,124.73,124.8,124.51,124.7,9400.0,124.73,124.8,124.51,124.7,9400.0
2008-07-18 10:25:00,124.71,124.89,124.51,124.71,7300.0,124.71,124.89,124.51,124.71,7300.0
2008-07-18 10:30:00,124.8,125.02,124.68,124.9,18400.0,124.8,125.02,124.68,124.9,18400.0
2008-07-18 10:35:00,124.82,125.03,124.59,124.7,16100.0,124.82,125.03,124.59,124.7,16100.0
2008-07-18 10:40:00,124.52,125.0,124.42,124.96,6300.0,124.52,125.0,124.42,124.96,6300.0
2008-07-18 10:45:00,125.0,125.51,124.96,125.34,10800.0,125.0,125.51,124.96,125.34,10800.0
2008-07-18 10:50:00,125.4,125.54,125.26,125.53,20800.0,125.4,125.54,125.26,125.53,20800.0
2008-07-18 10:55:00,125.49,126.13,125.49,125.86,29000.0,125.49,126.13,125.49,125.86,29000.0
2008-07-18 11:00:00,125.97,126.07,125.78,125.88,13500.0,125.97,126.07,125.78,125.88,13500.0
2008-07-18 11:05:00,125.88,125.88,125.42,125.43,19300.0,125.88,125.88,125.42,125.43,19300.0
2008-07-18 11:10:00,125.48,126.17,125.48,126.13,6600.0,125.48,126.17,125.48,126.13,6600.0
2008-07-18 11:15:00,126.14,126.5,126.1,126.31,12800.0,126.14,126.5,126.1,126.31,12800.0
2008-07-18 11:20:00,126.4,126.57,126.11,126.11,11400.0,126.4,126.57,126.11,126.11,11400.0
2008-07-18 11:25:00,126.02,126.19,125.96,126.0,7400.0,126.02,126.19,125.96,126.0,7400.0
2008-07-18 11:30:00,125.98,126.06,125.67,125.67,7900.0,125.98,126.06,125.67,125.67,7900.0
2008-07-18 11:35:00,125.76,126.0,125.68,125.96,11200.0,125.76,126.0,125.68,125.96,11200.0
2008-07-18 11:40:00,125.95,126.02,125.81,125.95,7200.0,125.95,126.02,125.81,125.95,7200.0
2008-07-18 11:45:00,126.0,126.07,125.69,125.76,7600.0,126.0,126.07,125.69,125.76,7600.0
2008-07-18 11:50:00,125.7,125.76,125.08,125.23,11600.0,125.7,125.76,125.08,125.23,11600.0
2008-07-18 11:55:00,125.29,125.37,125.03,125.37,18500.0,125.29,125.37,125.03,125.37,18500.0
2008-07-18 12:00:00,125.29,125.86,125.29,125.7,11300.0,125.29,125.86,125.29,125.7,11300.0
2008-07-18 12:05:00,125.71,125.71,125.02,125.02,6000.0,125.71,125.71,125.02,125.02,6000.0
2008-07-18 12:10:00,125.01,125.08,124.82,124.85,13500.0,125.01,125.08,124.82,124.85,13500.0
2008-07-18 12:15:00,124.85,125.15,124.85,125.04,11200.0,124.85,125.15,124.85,125.04,11200.0
2008-07-18 12:20:00,125.11,125.2,125.0,125.17,5500.0,125.11,125.2,125.0,125.17,5500.0
2008-07-18 12:25:00,125.17,125.24,125.01,125.1,7000.0,125.17,125.24,125.01,125.1,7000.0
2008-07-18 12:30:00,125.01,125.14,125.0,125.07,15100.0,125.01,125.14,125.0,125.07,15100.0
2008-07-18 12:35:00,125.02,125.21,125.01,125.11,10600.0,125.02,125.21,125.01,125.11,10600.0
2008-07-18 12:40:00,125.08,125.18,125.0,125.13,6100.0,125.08,125.18,125.0,125.13,6100.0
2008-07-18 12:45:00,125.2,125.2,125.06,125.14,3300.0,125.2,125.2,125.06,125.14,3300.0
2008-07-18 12:50:00,125.14,125.14,125.0,125.05,10400.0,125.14,125.14,125.0,125.05,10400.0
2008-07-18 12:55:00,125.01,125.07,124.85,124.86,10000.0,125.01,125.07,124.85,124.86,10000.0
2008-07-18 13:00:00,124.91,125.27,124.84,124.94,12100.0,124.91,125.27,124.84,124.94,12100.0
2008-07-18 13:05:00,125.13,125.32,125.0,125.24,8000.0,125.13,125.32,125.0,125.24,8000.0
2008-07-18 13:10:00,125.24,125.43,125.09,125.29,8700.0,125.24,125.43,125.09,125.29,8700.0
2008-07-18 13:15:00,125.29,125.35,125.17,125.28,12600.0,125.29,125.35,125.17,125.28,12600.0
2008-07-18 13:20:00,125.25,125.55,125.16,125.48,11600.0,125.25,125.55,125.16,125.48,11600.0
2008-07-18 13:25:00,125.58,125.58,125.2,125.46,7200.0,125.58,125.58,125.2,125.46,7200.0
2008-07-18 13:30:00,125.45,126.0,125.21,125.85,12000.0,125.45,126.0,125.21,125.85,12000.0
2008-07-18 13:35:00,125.81,125.81,125.61,125.69,6000.0,125.81,125.81,125.61,125.69,6000.0
2008-07-18 13:40:00,125.69,125.85,125.56,125.7,12600.0,125.69,125.85,125.56,125.7,12600.0
2008-07-18 13:45:00,125.65,125.88,125.44,125.72,8400.0,125.65,125.88,125.44,125.72,8400.0
2008-07-18 13:50:00,125.63,125.84,125.51,125.68,8700.0,125.63,125.84,125.51,125.68,8700.0
2008-07-18 13:55:00,125.68,125.91,125.56,125.56,7000.0,125.68,125.91,125.56,125.56,7000.0
2008-07-18 14:00:00,125.56,125.82,125.45,125.7,13000.0,125.56,125.82,125.45,125.7,13000.0
2008-07-18 14:05:00,125.64,125.85,125.53,125.75,11700.0,125.64,125.85,125.53,125.75,11700.0
2008-07-18 14:10:00,125.64,126.11,125.57,126.11,12200.0,125.64,126.11,125.57,126.11,12200.0
2008-07-18 14:15:00,126.08,126.24,125.93,126.07,8400.0,126.08,126.24,125.93,126.07,8400.0
2008-07-18 14:20:00,126.0,126.06,125.74,125.88,7100.0,126.0,126.06,125.74,125.88,7100.0
2008-07-18 14:25:00,125.95,125.99,125.61,125.7,8200.0,125.95,125.99,125.61,125.7,8200.0
2008-07-18 14:30:00,125.77,125.77,125.32,125.38,4300.0,125.77,125.77,125.32,125.38,4300.0
2008-07-18 14:35:00,125.38,125.77,125.34,125.62,8500.0,125.38,125.77,125.34,125.62,8500.0
2008-07-18 14:40:00,125.67,126.0,125.67,125.89,9500.0,125.67,126.0,125.67,125.89,9500.0
2008-07-18 14:45:00,125.89,125.89,125.63,125.76,9300.0,125.89,125.89,125.63,125.76,9300.0
2008-07-18 14:50:00,125.73,125.87,125.43,125.6,10000.0,125.73,125.87,125.43,125.6,10000.0
2008-07-18 14:55:00,125.54,125.92,125.52,125.89,7100.0,125.54,125.92,125.52,125.89,7100.0
2008-07-18 15:00:00,125.88,125.95,125.72,125.88,12100.0,125.88,125.95,125.72,125.88,12100.0
2008-07-18 15:05:00,125.84,126.03,125.67,125.81,13400.0,125.84,126.03,125.67,125.81,13400.0
2008-07-18 15:10:00,125.82,126.18,125.82,126.03,16600.0,125.82,126.18,125.82,126.03,16600.0
2008-07-18 15:15:00,126.05,126.12,125.65,125.75,14100.0,126.05,126.12,125.65,125.75,14100.0
2008-07-18 15:20:00,125.8,126.22,125.76,126.03,11500.0,125.8,126.22,125.76,126.03,11500.0
2008-07-18 15:25:00,126.04,126.15,125.98,126.11,9500.0,126.04,126.15,125.98,126.11,9500.0
2008-07-18 15:30:00,126.17,126.34,126.08,126.23,10600.0,126.17,126.34,126.08,126.23,10600.0
2008-07-18 15:35:00,126.21,126.4,126.09,126.16,17200.0,126.21,126.4,126.09,126.16,17200.0
2008-07-18 15:40:00,126.13,126.3,125.92,125.92,24200.0,126.13,126.3,125.92,125.92,24200.0
2008-07-18 15:45:00,125.95,126.31,125.9,126.21,24900.0,125.95,126.31,125.9,126.21,24900.0
2008-07-18 15:50:00,126.15,126.4,125.98,126.26,20200.0,126.15,126.4,125.98,126.26,20200.0
2008-07-18 15:55:00,126.26,126.39,126.02,126.02,16400.0,126.26,126.39,126.02,126.02,16400.0
2008-07-21 09:30:00,126.32,126.97,125.5,125.7,9000.0,126.32,126.97,125.5,125.7,9000.0
2008-07-21 09:35:00,125.7,125.99,125.6,125.72,13100.0,125.7,125.99,125.6,125.72,13100.0
2008-07-21 09:40:00,126.0,126.61,125.82,126.14,10700.0,126.0,126.61,125.82,126.14,10700.0
2008-07-21 09:45:00,126.1,126.15,125.71,125.83,9300.0,126.1,126.15,125.71,125.83,9300.0
2008-07-21 09:50:00,125.73,126.21,125.5,126.18,12600.0,125.73,126.21,125.5,126.18,12600.0
2008-07-21 09:55:00,126.18,126.18,125.67,125.91,8600.0,126.18,126.18,125.67,125.91,8600.0
2008-07-21 10:00:00,125.91,126.15,124.79,124.8,14400.0,125.91,126.15,124.79,124.8,14400.0
2008-07-21 10:05:00,124.62,124.64,123.91,124.6,23500.0,124.62,124.64,123.91,124.6,23500.0
2008-07-21 10:10:00,124.61,124.97,124.61,124.91,23200.0,124.61,124.97,124.61,124.91,23200.0
2008-07-21 10:15:00,124.81,125.34,124.74,125.23,28600.0,124.81,125.34,124.74,125.23,28600.0
2008-07-21 10:20:00,125.1,125.11,124.67,124.8,19700.0,125.1,125.11,124.67,124.8,19700.0
2008-07-21 10:25:00,124.67,125.21,124.42,124.42,17900.0,124.67,125.21,124.42,124.42,17900.0
2008-07-21 10:30:00,124.43,124.8,124.16,124.43,16300.0,124.43,124.8,124.16,124.43,16300.0
2008-07-21 10:35:00,124.43,124.54,124.3,124.35,12400.0,124.43,124.54,124.3,124.35,12400.0
2008-07-21 10:40:00,124.39,124.91,124.32,124.79,15000.0,124.39,124.91,124.32,124.79,15000.0
2008-07-21 10:45:00,124.67,124.8,124.16,124.44,10600.0,124.67,124.8,124.16,124.44,10600.0
2008-07-21 10:50:00,124.39,124.56,124.14,124.52,11100.0,124.39,124.56,124.14,124.52,11100.0
2008-07-21 10:55:00,124.52,124.53,123.95,124.51,17400.0,124.52,124.53,123.95,124.51,17400.0
2008-07-21 11:00:00,124.29,124.6,124.0,124.56,27400.0,124.29,124.6,124.0,124.56,27400.0
2008-07-21 11:05:00,124.5,124.59,124.36,124.59,8700.0,124.5,124.59,124.36,124.59,8700.0
2008-07-21 11:10:00,124.56,124.71,124.21,124.22,7600.0,124.56,124.71,124.21,124.22,7600.0
2008-07-21 11:15:00,124.22,124.55,124.15,124.55,7700.0,124.22,124.55,124.15,124.55,7700.0
2008-07-21 11:20:00,124.5,124.89,124.48,124.79,10000.0,124.5,124.89,124.48,124.79,10000.0
2008-07-21 11:25:00,124.81,124.95,124.68,124.69,7200.0,124.81,124.95,124.68,124.69,7200.0
2008-07-21 11:30:00,124.69,124.84,124.45,124.8,8000.0,124.69,124.84,124.45,124.8,8000.0
2008-07-21 11:35:00,124.72,124.78,124.4,124.4,8900.0,124.72,124.78,124.4,124.4,8900.0
2008-07-21 11:40:00,124.46,124.5,124.25,124.5,6000.0,124.46,124.5,124.25,124.5,6000.0
2008-07-21 11:45:00,124.47,124.68,124.34,124.65,10500.0,124.47,124.68,124.34,124.65,10500.0
2008-07-21 11:50:00,124.76,124.76,123.83,123.88,11400.0,124.76,124.76,123.83,123.88,11400.0
2008-07-21 11:55:00,123.88,124.07,123.63,123.71,9600.0,123.88,124.07,123.63,123.71,9600.0
2008-07-21 12:00:00,123.74,124.63,123.74,124.5,16700.0,123.74,124.63,123.74,124.5,16700.0
2008-07-21 12:05:00,124.51,124.66,124.47,124.66,6300.0,124.51,124.66,124.47,124.66,6300.0
2008-07-21 12:10:00,124.62,124.62,124.23,124.23,5600.0,124.62,124.62,124.23,124.23,5600.0
2008-07-21 12:15:00,124.23,124.59,124.23,124.49,10600.0,124.23,124.59,124.23,124.49,10600.0
2008-07-21 12:20:00,124.48,124.68,124.34,124.68,14300.0,124.48,124.68,124.34,124.68,14300.0
2008-07-21 12:25:00,124.7,124.9,124.7,124.79,8300.0,124.7,124.9,124.7,124.79,8300.0
2008-07-21 12:30:00,124.69,125.06,124.54,124.92,7300.0,124.69,125.06,124.54,124.92,7300.0
2008-07-21 12:35:00,125.0,125.0,124.77,124.77,9200.0,125.0,125.0,124.77,124.77,9200.0
2008-07-21 12:40:00,124.75,124.75,124.54,124.55,5800.0,124.75,124.75,124.54,124.55,5800.0
2008-07-21 12:45:00,124.64,124.76,124.6,124.71,5600.0,124.64,124.76,124.6,124.71,5600.0
2008-07-21 12:50:00,124.76,124.76,124.52,124.53,3900.0,124.76,124.76,124.52,124.53,3900.0
2008-07-21 12:55:00,124.53,124.65,124.27,124.5,6600.0,124.53,124.65,124.27,124.5,6600.0
2008-07-21 13:00:00,124.5,124.54,124.46,124.51,1900.0,124.5,124.54,124.46,124.51,1900.0
2008-07-21 13:05:00,124.51,124.63,124.41,124.52,5400.0,124.51,124.63,124.41,124.52,5400.0
2008-07-21 13:10:00,124.57,124.96,124.56,124.62,13100.0,124.57,124.96,124.56,124.62,13100.0
2008-07-21 13:15:00,124.6,124.89,124.6,124.75,4800.0,124.6,124.89,124.6,124.75,4800.0
2008-07-21 13:20:00,124.71,124.82,124.44,124.74,6500.0,124.71,124.82,124.44,124.74,6500.0
2008-07-21 13:25:00,124.74,124.86,124.7,124.7,2500.0,124.74,124.86,124.7,124.7,2500.0
2008-07-21 13:30:00,124.7,124.8,124.64,124.76,4500.0,124.7,124.8,124.64,124.76,4500.0
2008-07-21 13:35:00,124.81,124.9,124.7,124.8,5700.0,124.81,124.9,124.7,124.8,5700.0
2008-07-21 13:40:00,124.79,124.79,124.62,124.71,5300.0,124.79,124.79,124.62,124.71,5300.0
2008-07-21 13:45:00,124.77,124.77,124.51,124.51,6300.0,124.77,124.77,124.51,124.51,6300.0
2008-07-21 13:50:00,124.51,124.9,124.51,124.83,6500.0,124.51,124.9,124.51,124.83,6500.0
2008-07-21 13:55:00,124.82,124.83,124.57,124.66,23200.0,124.82,124.83,124.57,124.66,23200.0
2008-07-21 14:00:00,124.61,124.79,124.49,124.5,5400.0,124.61,124.79,124.49,124.5,5400.0
2008-07-21 14:05:00,124.54,124.65,124.43,124.5,7300.0,124.54,124.65,124.43,124.5,7300.0
2008-07-21 14:10:00,124.5,124.59,124.41,124.44,6400.0,124.5,124.59,124.41,124.44,6400.0
2008-07-21 14:15:00,124.56,124.66,124.44,124.52,4800.0,124.56,124.66,124.44,124.52,4800.0
2008-07-21 14:20:00,124.63,124.73,124.55,124.61,4400.0,124.63,124.73,124.55,124.61,4400.0
2008-07-21 14:25:00,124.65,124.78,124.27,124.38,7500.0,124.65,124.78,124.27,124.38,7500.0
2008-07-21 14:30:00,124.37,124.66,124.36,124.51,4600.0,124.37,124.66,124.36,124.51,4600.0
2008-07-21 14:35:00,124.51,124.64,124.4,124.41,4900.0,124.51,124.64,124.4,124.41,4900.0
2008-07-21 14:40:00,124.4,124.47,124.22,124.25,5100.0,124.4,124.47,124.22,124.25,5100.0
2008-07-21 14:45:00,124.29,124.36,124.25,124.31,3800.0,124.29,124.36,124.25,124.31,3800.0
2008-07-21 14:50:00,124.26,124.62,124.26,124.41,4200.0,124.26,124.62,124.26,124.41,4200.0
2008-07-21 14:55:00,124.49,124.6,124.44,124.46,5500.0,124.49,124.6,124.44,124.46,5500.0
2008-07-21 15:00:00,124.47,124.52,124.34,124.36,5400.0,124.47,124.52,124.34,124.36,5400.0
2008-07-21 15:05:00,124.36,124.55,124.19,124.53,10100.0,124.36,124.55,124.19,124.53,10100.0
2008-07-21 15:10:00,124.56,124.69,124.34,124.4,12000.0,124.56,124.69,124.34,124.4,12000.0
2008-07-21 15:15:00,124.4,124.55,124.25,124.37,5800.0,124.4,124.55,124.25,124.37,5800.0
2008-07-21 15:20:00,124.26,124.61,124.26,124.46,8600.0,124.26,124.61,124.26,124.46,8600.0
2008-07-21 15:25:00,124.46,124.67,124.45,124.67,9100.0,124.46,124.67,124.45,124.67,9100.0
2008-07-21 15:30:00,124.63,124.66,124.46,124.48,9000.0,124.63,124.66,124.46,124.48,9000.0
2008-07-21 15:35:00,124.47,124.79,124.4,124.7,12600.0,124.47,124.79,124.4,124.7,12600.0
2008-07-21 15:40:00,124.71,124.94,124.49,124.49,14100.0,124.71,124.94,124.49,124.49,14100.0
2008-07-21 15:45:00,124.52,124.82,124.52,124.66,9200.0,124.52,124.82,124.52,124.66,9200.0
2008-07-21 15:50:00,124.68,124.77,124.51,124.6,7900.0,124.68,124.77,124.51,124.6,7900.0
2008-07-21 15:55:00,124.55,124.77,124.54,124.54,12400.0,124.55,124.77,124.54,124.54,12400.0
2008-07-22 09:30:00,123.93,124.26,123.92,124.03,11800.0,123.93,124.26,123.92,124.03,11800.0
2008-07-22 09:35:00,124.2,124.46,124.09,124.29,9700.0,124.2,124.46,124.09,124.29,9700.0
2008-07-22 09:40:00,124.21,124.37,123.76,124.0,12800.0,124.21,124.37,123.76,124.0,12800.0
2008-07-22 09:45:00,123.98,124.4,123.6,124.36,15900.0,123.98,124.4,123.6,124.36,15900.0
2008-07-22 09:50:00,124.31,124.31,123.82,124.0,10500.0,124.31,124.31,123.82,124.0,10500.0
2008-07-22 09:55:00,123.94,125.09,123.92,124.74,10800.0,123.94,125.09,123.92,124.74,10800.0
2008-07-22 10:00:00,124.77,125.92,124.61,125.86,18900.0,124.77,125.92,124.61,125.86,18900.0
2008-07-22 10:05:00,125.89,125.96,125.36,125.43,12100.0,125.89,125.96,125.36,125.43,12100.0
2008-07-22 10:10:00,125.44,125.86,125.04,125.81,21600.0,125.44,125.86,125.04,125.81,21600.0
2008-07-22 10:15:00,125.86,126.62,125.73,126.62,35400.0,125.86,126.62,125.73,126.62,35400.0
2008-07-22 10:20:00,126.66,126.66,126.33,126.34,17200.0,126.66,126.66,126.33,126.34,17200.0
2008-07-22 10:25:00,126.36,126.6,125.99,126.02,21500.0,126.36,126.6,125.99,126.02,21500.0
2008-07-22 10:30:00,126.02,126.31,125.95,126.04,19400.0,126.02,126.31,125.95,126.04,19400.0
2008-07-22 10:35:00,126.12,126.39,126.05,126.32,6800.0,126.12,126.39,126.05,126.32,6800.0
2008-07-22 10:40:00,126.34,126.64,126.34,126.45,10800.0,126.34,126.64,126.34,126.45,10800.0
2008-07-22 10:45:00,126.42,126.56,126.2,126.51,9700.0,126.42,126.56,126.2,126.51,9700.0
2008-07-22 10:50:00,126.59,127.0,126.22,126.36,13100.0,126.59,127.0,126.22,126.36,13100.0
2008-07-22 10:55:00,126.4,126.42,126.27,126.38,5300.0,126.4,126.42,126.27,126.38,5300.0
2008-07-22 11:00:00,126.4,126.95,126.4,126.86,7300.0,126.4,126.95,126.4,126.86,7300.0
2008-07-22 11:05:00,126.84,127.62,126.84,127.22,20000.0,126.84,127.62,126.84,127.22,20000.0
2008-07-22 11:10:00,127.13,127.45,127.04,127.14,11500.0,127.13,127.45,127.04,127.14,11500.0
2008-07-22 11:15:00,127.0,127.46,127.0,127.25,5300.0,127.0,127.46,127.0,127.25,5300.0
2008-07-22 11:20:00,127.35,127.86,127.26,127.86,11800.0,127.35,127.86,127.26,127.86,11800.0
2008-07-22 11:25:00,127.87,128.18,127.83,128.05,10000.0,127.87,128.18,127.83,128.05,10000.0
2008-07-22 11:30:00,128.05,128.18,127.71,127.81,15800.0,128.05,128.18,127.71,127.81,15800.0
2008-07-22 11:35:00,127.79,128.47,127.7,128.15,24600.0,127.79,128.47,127.7,128.15,24600.0
2008-07-22 11:40:00,128.12,128.65,128.06,128.43,15600.0,128.12,128.65,128.06,128.43,15600.0
2008-07-22 11:45:00,128.45,128.8,128.45,128.57,11200.0,128.45,128.8,128.45,128.57,11200.0
2008-07-22 11:50:00,128.6,128.7,128.34,128.54,14200.0,128.6,128.7,128.34,128.54,14200.0
2008-07-22 11:55:00,128.51,128.66,128.39,128.54,8400.0,128.51,128.66,128.39,128.54,8400.0
2008-07-22 12:00:00,128.59,129.1,128.59,128.99,15300.0,128.59,129.1,128.59,128.99,15300.0
2008-07-22 12:05:00,128.99,129.52,128.88,129.52,12500.0,128.99,129.52,128.88,129.52,12500.0
2008-07-22 12:10:00,129.51,129.59,129.19,129.19,12000.0,129.51,129.59,129.19,129.19,12000.0
2008-07-22 12:15:00,129.19,129.45,129.0,129.39,19600.0,129.19,129.45,129.0,129.39,19600.0
2008-07-22 12:20:00,129.43,129.45,128.9,129.07,23800.0,129.43,129.45,128.9,129.07,23800.0
2008-07-22 12:25:00,129.07,129.11,128.25,128.28,13400.0,129.07,129.11,128.25,128.28,13400.0
2008-07-22 12:30:00,128.28,128.34,128.06,128.2,9500.0,128.28,128.34,128.06,128.2,9500.0
2008-07-22 12:35:00,128.15,128.29,128.13,128.19,5400.0,128.15,128.29,128.13,128.19,5400.0
2008-07-22 12:40:00,128.21,128.44,128.13,128.13,11000.0,128.21,128.44,128.13,128.13,11000.0
2008-07-22 12:45:00,128.22,128.45,128.2,128.27,13300.0,128.22,128.45,128.2,128.27,13300.0
2008-07-22 12:50:00,128.41,128.43,128.02,128.38,15300.0,128.41,128.43,128.02,128.38,15300.0
2008-07-22 12:55:00,128.38,128.39,128.01,128.31,20900.0,128.38,128.39,128.01,128.31,20900.0
2008-07-22 13:00:00,128.29,128.34,127.91,127.91,42700.0,128.29,128.34,127.91,127.91,42700.0
2008-07-22 13:05:00,127.88,128.2,127.87,128.09,5700.0,127.88,128.2,127.87,128.09,5700.0
2008-07-22 13:10:00,128.15,128.18,127.93,127.93,15800.0,128.15,128.18,127.93,127.93,15800.0
2008-07-22 13:15:00,127.94,128.28,127.82,127.92,33100.0,127.94,128.28,127.82,127.92,33100.0
2008-07-22 13:20:00,127.96,128.15,127.85,128.07,19500.0,127.96,128.15,127.85,128.07,19500.0
2008-07-22 13:25:00,128.07,128.19,127.8,127.89,20300.0,128.07,128.19,127.8,127.89,20300.0
2008-07-22 13:30:00,127.9,128.1,127.72,127.85,13600.0,127.9,128.1,127.72,127.85,13600.0
2008-07-22 13:35:00,127.79,128.13,127.7,128.01,9400.0,127.79,128.13,127.7,128.01,9400.0
2008-07-22 13:40:00,128.0,128.03,127.7,127.79,7800.0,128.0,128.03,127.7,127.79,7800.0
2008-07-22 13:45:00,127.82,127.93,127.79,127.79,1700.0,127.82,127.93,127.79,127.79,1700.0
2008-07-22 13:50:00,127.83,127.99,127.79,127.82,4700.0,127.83,127.99,127.79,127.82,4700.0
2008-07-22 13:55:00,127.89,127.89,127.7,127.7,4400.0,127.89,127.89,127.7,127.7,4400.0
2008-07-22 14:00:00,127.71,127.8,127.55,127.61,9500.0,127.71,127.8,127.55,127.61,9500.0
2008-07-22 14:05:00,127.53,127.65,127.31,127.43,10300.0,127.53,127.65,127.31,127.43,10300.0
2008-07-22 14:10:00,127.52,127.57,127.0,127.03,11200.0,127.52,127.57,127.0,127.03,11200.0
2008-07-22 14:15:00,127.03,127.21,127.01,127.21,7300.0,127.03,127.21,127.01,127.21,7300.0
2008-07-22 14:20:00,127.19,127.31,127.19,127.26,8900.0,127.19,127.31,127.19,127.26,8900.0
2008-07-22 14:25:00,127.22,127.44,127.07,127.35,13800.0,127.22,127.44,127.07,127.35,13800.0
2008-07-22 14:30:00,127.44,127.52,127.32,127.42,2900.0,127.44,127.52,127.32,127.42,2900.0
2008-07-22 14:35:00,127.39,127.5,127.2,127.47,8700.0,127.39,127.5,127.2,127.47,8700.0
2008-07-22 14:40:00,127.47,127.81,127.35,127.67,9100.0,127.47,127.81,127.35,127.67,9100.0
2008-07-22 14:45:00,127.69,127.77,127.52,127.55,5800.0,127.69,127.77,127.52,127.55,5800.0
2008-07-22 14:50:00,127.58,127.73,127.48,127.48,7500.0,127.58,127.73,127.48,127.48,7500.0
2008-07-22 14:55:00,127.47,127.54,127.32,127.43,8600.0,127.47,127.54,127.32,127.43,8600.0
2008-07-22 15:00:00,127.43,127.52,127.35,127.46,12100.0,127.43,127.52,127.35,127.46,12100.0
2008-07-22 15:05:00,127.49,127.5,127.15,127.19,13700.0,127.49,127.5,127.15,127.19,13700.0
2008-07-22 15:10:00,127.2,127.38,127.12,127.12,12200.0,127.2,127.38,127.12,127.12,12200.0
2008-07-22 15:15:00,127.16,127.42,127.08,127.37,8600.0,127.16,127.42,127.08,127.37,8600.0
2008-07-22 15:20:00,127.43,127.48,127.28,127.42,7900.0,127.43,127.48,127.28,127.42,7900.0
2008-07-22 15:25:00,127.44,127.61,127.44,127.61,8500.0,127.44,127.61,127.44,127.61,8500.0
2008-07-22 15:30:00,127.55,127.64,127.43,127.55,12200.0,127.55,127.64,127.43,127.55,12200.0
2008-07-22 15:35:00,127.62,127.82,127.53,127.8,11400.0,127.62,127.82,127.53,127.8,11400.0
2008-07-22 15:40:00,127.77,128.03,127.69,127.92,16700.0,127.77,128.03,127.69,127.92,16700.0
2008-07-22 15:45:00,127.9,127.96,127.7,127.72,11400.0,127.9,127.96,127.7,127.72,11400.0
2008-07-22 15:50:00,127.75,127.88,127.7,127.8,17000.0,127.75,127.88,127.7,127.8,17000.0
2008-07-22 15:55:00,127.77,128.17,127.76,128.12,37300.0,127.77,128.17,127.76,128.12,37300.0
2008-07-23 09:30:00,128.12,128.45,127.62,127.65,11700.0,128.12,128.45,127.62,127.65,11700.0
2008-07-23 09:35:00,127.67,128.84,127.67,128.66,13800.0,127.67,128.84,127.67,128.66,13800.0
2008-07-23 09:40:00,128.73,129.53,128.39,129.26,14900.0,128.73,129.53,128.39,129.26,14900.0
2008-07-23 09:45:00,129.38,129.92,129.38,129.58,14600.0,129.38,129.92,129.38,129.58,14600.0
2008-07-23 09:50:00,129.63,129.69,129.2,129.32,24200.0,129.63,129.69,129.2,129.32,24200.0
2008-07-23 09:55:00,129.33,129.68,129.3,129.61,15300.0,129.33,129.68,129.3,129.61,15300.0
2008-07-23 10:00:00,129.53,130.0,129.53,130.0,20700.0,129.53,130.0,129.53,130.0,20700.0
2008-07-23 10:05:00,130.0,130.99,130.0,130.88,23100.0,130.0,130.99,130.0,130.88,23100.0
2008-07-23 10:10:00,130.87,131.85,130.81,131.77,40700.0,130.87,131.85,130.81,131.77,40700.0
2008-07-23 10:15:00,131.78,132.91,131.69,132.83,31100.0,131.78,132.91,131.69,132.83,31100.0
2008-07-23 10:20:00,132.78,132.95,132.42,132.5,30700.0,132.78,132.95,132.42,132.5,30700.0
2008-07-23 10:25:00,132.45,132.83,132.44,132.73,21000.0,132.45,132.83,132.44,132.73,21000.0
2008-07-23 10:30:00,132.8,132.8,132.38,132.72,24800.0,132.8,132.8,132.38,132.72,24800.0
2008-07-23 10:35:00,132.73,133.5,132.29,133.4,43400.0,132.73,133.5,132.29,133.4,43400.0
2008-07-23 10:40:00,133.4,133.59,133.25,133.32,22400.0,133.4,133.59,133.25,133.32,22400.0
2008-07-23 10:45:00,133.37,133.37,132.68,132.68,15900.0,133.37,133.37,132.68,132.68,15900.0
2008-07-23 10:50:00,132.71,132.71,132.33,132.49,20600.0,132.71,132.71,132.33,132.49,20600.0
2008-07-23 10:55:00,132.49,132.64,131.63,131.71,13300.0,132.49,132.64,131.63,131.71,13300.0
2008-07-23 11:00:00,131.7,131.77,131.08,131.11,22000.0,131.7,131.77,131.08,131.11,22000.0
2008-07-23 11:05:00,131.11,131.55,130.92,131.55,37500.0,131.11,131.55,130.92,131.55,37500.0
2008-07-23 11:10:00,131.5,132.0,131.5,131.81,21200.0,131.5,132.0,131.5,131.81,21200.0
2008-07-23 11:15:00,131.86,132.51,131.86,132.42,28300.0,131.86,132.51,131.86,132.42,28300.0
2008-07-23 11:20:00,132.34,132.45,132.09,132.4,15800.0,132.34,132.45,132.09,132.4,15800.0
2008-07-23 11:25:00,132.46,132.86,132.39,132.7,16100.0,132.46,132.86,132.39,132.7,16100.0
2008-07-23 11:30:00,132.75,132.78,132.51,132.65,13900.0,132.75,132.78,132.51,132.65,13900.0
2008-07-23 11:35:00,132.71,132.71,132.5,132.5,11100.0,132.71,132.71,132.5,132.5,11100.0
2008-07-23 11:40:00,132.57,132.69,132.25,132.33,23400.0,132.57,132.69,132.25,132.33,23400.0
2008-07-23 11:45:00,132.37,132.5,132.12,132.12,14200.0,132.37,132.5,132.12,132.12,14200.0
2008-07-23 11:50:00,132.19,132.23,131.54,131.57,16200.0,132.19,132.23,131.54,131.57,16200.0
2008-07-23 11:55:00,131.57,131.57,131.05,131.33,40100.0,131.57,131.57,131.05,131.33,40100.0
2008-07-23 12:00:00,131.29,131.71,131.18,131.7,9600.0,131.29,131.71,131.18,131.7,9600.0
2008-07-23 12:05:00,131.67,131.83,131.44,131.53,16600.0,131.67,131.83,131.44,131.53,16600.0
2008-07-23 12:10:00,131.51,131.52,130.95,130.96,22600.0,131.51,131.52,130.95,130.96,22600.0
2008-07-23 12:15:00,131.0,131.15,130.69,131.01,14900.0,131.0,131.15,130.69,131.01,14900.0
2008-07-23 12:20:00,131.0,131.01,130.55,130.99,14400.0,131.0,131.01,130.55,130.99,14400.0
2008-07-23 12:25:00,130.86,131.15,130.79,131.01,17800.0,130.86,131.15,130.79,131.01,17800.0
2008-07-23 12:30:00,131.08,131.08,130.66,130.85,17200.0,131.08,131.08,130.66,130.85,17200.0
2008-07-23 12:35:00,130.83,131.22,130.77,131.22,14400.0,130.83,131.22,130.77,131.22,14400.0
2008-07-23 12:40:00,131.27,131.93,131.27,131.7,24600.0,131.27,131.93,131.27,131.7,24600.0
2008-07-23 12:45:00,131.7,131.85,131.51,131.51,14200.0,131.7,131.85,131.51,131.51,14200.0
2008-07-23 12:50:00,131.59,131.85,131.53,131.7,14900.0,131.59,131.85,131.53,131.7,14900.0
2008-07-23 12:55:00,131.68,131.95,131.68,131.81,13600.0,131.68,131.95,131.68,131.81,13600.0
2008-07-23 13:00:00,131.81,132.14,131.8,131.8,25900.0,131.81,132.14,131.8,131.8,25900.0
2008-07-23 13:05:00,131.8,131.93,131.67,131.69,19700.0,131.8,131.93,131.67,131.69,19700.0
2008-07-23 13:10:00,131.7,132.34,131.7,132.08,20200.0,131.7,132.34,131.7,132.08,20200.0
2008-07-23 13:15:00,132.07,132.07,131.88,132.0,9200.0,132.07,132.07,131.88,132.0,9200.0
2008-07-23 13:20:00,132.09,132.09,131.79,131.92,10900.0,132.09,132.09,131.79,131.92,10900.0
2008-07-23 13:25:00,131.94,132.12,131.89,131.99,9900.0,131.94,132.12,131.89,131.99,9900.0
2008-07-23 13:30:00,131.95,131.95,131.54,131.54,6300.0,131.95,131.95,131.54,131.54,6300.0
2008-07-23 13:35:00,131.55,132.01,131.38,132.0,11300.0,131.55,132.01,131.38,132.0,11300.0
2008-07-23 13:40:00,132.0,132.08,131.66,131.94,19500.0,132.0,132.08,131.66,131.94,19500.0
2008-07-23 13:45:00,131.95,132.0,131.56,131.6,31900.0,131.95,132.0,131.56,131.6,31900.0
2008-07-23 13:50:00,131.6,131.74,131.04,131.06,8700.0,131.6,131.74,131.04,131.06,8700.0
2008-07-23 13:55:00,131.03,131.07,130.5,130.99,7200.0,131.03,131.07,130.5,130.99,7200.0
2008-07-23 14:00:00,130.93,131.56,130.85,131.45,15800.0,130.93,131.56,130.85,131.45,15800.0
2008-07-23 14:05:00,131.46,131.9,131.45,131.67,12400.0,131.46,131.9,131.45,131.67,12400.0
2008-07-23 14:10:00,131.66,131.72,131.0,131.01,10800.0,131.66,131.72,131.0,131.01,10800.0
2008-07-23 14:15:00,131.05,131.28,130.94,130.94,13400.0,131.05,131.28,130.94,130.94,13400.0
2008-07-23 14:20:00,131.11,131.15,130.83,131.08,21200.0,131.11,131.15,130.83,131.08,21200.0
2008-07-23 14:25:00,131.07,131.1,130.83,131.0,15800.0,131.07,131.1,130.83,131.0,15800.0
2008-07-23 14:30:00,131.0,131.11,130.69,130.86,13500.0,131.0,131.11,130.69,130.86,13500.0
2008-07-23 14:35:00,130.86,130.86,130.37,130.37,17600.0,130.86,130.86,130.37,130.37,17600.0
2008-07-23 14:40:00,130.35,130.44,130.2,130.43,15000.0,130.35,130.44,130.2,130.43,15000.0
2008-07-23 14:45:00,130.49,130.51,129.99,130.1,12400.0,130.49,130.51,129.99,130.1,12400.0
2008-07-23 14:50:00,130.06,130.53,130.06,130.4,10100.0,130.06,130.53,130.06,130.4,10100.0
2008-07-23 14:55:00,130.4,130.47,130.05,130.14,8200.0,130.4,130.47,130.05,130.14,8200.0
2008-07-23 15:00:00,130.12,130.29,130.06,130.27,15300.0,130.12,130.29,130.06,130.27,15300.0
2008-07-23 15:05:00,130.25,130.44,130.22,130.26,10800.0,130.25,130.44,130.22,130.26,10800.0
2008-07-23 15:10:00,130.26,130.73,130.15,130.73,14700.0,130.26,130.73,130.15,130.73,14700.0
2008-07-23 15:15:00,130.73,130.73,130.5,130.55,8400.0,130.73,130.73,130.5,130.55,8400.0
2008-07-23 15:20:00,130.57,130.72,130.34,130.63,14100.0,130.57,130.72,130.34,130.63,14100.0
2008-07-23 15:25:00,130.72,130.72,130.17,130.28,12000.0,130.72,130.72,130.17,130.28,12000.0
2008-07-23 15:30:00,130.34,130.37,130.13,130.3,14700.0,130.34,130.37,130.13,130.3,14700.0
2008-07-23 15:35:00,130.36,130.46,130.11,130.32,10200.0,130.36,130.46,130.11,130.32,10200.0
2008-07-23 15:40:00,130.31,130.39,130.03,130.03,19500.0,130.31,130.39,130.03,130.03,19500.0
2008-07-23 15:45:00,130.05,130.18,129.96,130.08,32500.0,130.05,130.18,129.96,130.08,32500.0
2008-07-23 15:50:00,130.1,130.43,130.0,130.34,23300.0,130.1,130.43,130.0,130.34,23300.0
2008-07-23 15:55:00,130.35,130.57,130.21,130.57,28300.0,130.35,130.57,130.21,130.57,28300.0
2008-07-24 09:30:00,130.76,131.16,130.56,130.96,8400.0,130.76,131.16,130.56,130.96,8400.0
2008-07-24 09:35:00,130.96,130.96,129.78,130.44,6300.0,130.96,130.96,129.78,130.44,6300.0
2008-07-24 09:40:00,130.41,130.71,129.7,130.71,11200.0,130.41,130.71,129.7,130.71,11200.0
2008-07-24 09:45:00,130.72,131.97,130.72,131.29,17100.0,130.72,131.97,130.72,131.29,17100.0
2008-07-24 09:50:00,131.09,131.09,129.28,130.0,20000.0,131.09,131.09,129.28,130.0,20000.0
2008-07-24 09:55:00,130.02,131.3,130.02,130.47,10600.0,130.02,131.3,130.02,130.47,10600.0
2008-07-24 10:00:00,130.52,130.55,129.15,129.25,11600.0,130.52,130.55,129.15,129.25,11600.0
2008-07-24 10:05:00,129.25,129.54,128.82,128.82,9800.0,129.25,129.54,128.82,128.82,9800.0
2008-07-24 10:10:00,128.9,129.72,128.8,129.63,6100.0,128.9,129.72,128.8,129.63,6100.0
2008-07-24 10:15:00,129.63,129.98,129.57,129.63,8700.0,129.63,129.98,129.57,129.63,8700.0
2008-07-24 10:20:00,129.52,129.53,128.96,129.37,13000.0,129.52,129.53,128.96,129.37,13000.0
2008-07-24 10:25:00,129.39,129.7,129.38,129.6,10200.0,129.39,129.7,129.38,129.6,10200.0
2008-07-24 10:30:00,129.56,129.88,129.49,129.84,11100.0,129.56,129.88,129.49,129.84,11100.0
2008-07-24 10:35:00,129.83,130.2,129.83,129.84,10300.0,129.83,130.2,129.83,129.84,10300.0
2008-07-24 10:40:00,129.87,129.94,129.34,129.34,7900.0,129.87,129.94,129.34,129.34,7900.0
2008-07-24 10:45:00,129.27,130.23,129.23,130.03,14300.0,129.27,130.23,129.23,130.03,14300.0
2008-07-24 10:50:00,130.03,130.66,130.0,130.57,15600.0,130.03,130.66,130.0,130.57,15600.0
2008-07-24 10:55:00,130.6,131.09,130.58,130.82,15000.0,130.6,131.09,130.58,130.82,15000.0
2008-07-24 11:00:00,130.82,131.04,130.71,130.74,8000.0,130.82,131.04,130.71,130.74,8000.0
2008-07-24 11:05:00,130.69,130.79,130.12,130.17,8300.0,130.69,130.79,130.12,130.17,8300.0
2008-07-24 11:10:00,130.17,131.12,130.13,131.07,14500.0,130.17,131.12,130.13,131.07,14500.0
2008-07-24 11:15:00,131.02,131.18,131.0,131.11,7200.0,131.02,131.18,131.0,131.11,7200.0
2008-07-24 11:20:00,131.19,131.28,130.85,131.18,8600.0,131.19,131.28,130.85,131.18,8600.0
2008-07-24 11:25:00,131.18,131.22,130.35,130.61,7700.0,131.18,131.22,130.35,130.61,7700.0
2008-07-24 11:30:00,130.44,130.48,130.16,130.22,5600.0,130.44,130.48,130.16,130.22,5600.0
2008-07-24 11:35:00,130.36,130.6,130.22,130.6,3000.0,130.36,130.6,130.22,130.6,3000.0
2008-07-24 11:40:00,130.6,130.84,130.59,130.73,7100.0,130.6,130.84,130.59,130.73,7100.0
2008-07-24 11:45:00,130.73,130.79,130.57,130.73,4100.0,130.73,130.79,130.57,130.73,4100.0
2008-07-24 11:50:00,130.75,130.9,130.72,130.9,5300.0,130.75,130.9,130.72,130.9,5300.0
2008-07-24 11:55:00,130.84,130.84,130.69,130.77,3600.0,130.84,130.84,130.69,130.77,3600.0
2008-07-24 12:00:00,130.85,130.9,130.09,130.09,5200.0,130.85,130.9,130.09,130.09,5200.0
2008-07-24 12:05:00,130.04,130.19,130.04,130.12,3800.0,130.04,130.19,130.04,130.12,3800.0
2008-07-24 12:10:00,130.13,130.18,130.08,130.08,6700.0,130.13,130.18,130.08,130.08,6700.0
2008-07-24 12:15:00,130.12,130.21,129.99,130.09,3100.0,130.12,130.21,129.99,130.09,3100.0
2008-07-24 12:20:00,130.09,130.17,130.06,130.13,4400.0,130.09,130.17,130.06,130.13,4400.0
2008-07-24 12:25:00,130.13,130.21,130.05,130.14,3800.0,130.13,130.21,130.05,130.14,3800.0
2008-07-24 12:30:00,130.07,130.32,130.07,130.32,9000.0,130.07,130.32,130.07,130.32,9000.0
2008-07-24 12:35:00,130.4,130.49,130.0,130.04,7800.0,130.4,130.49,130.0,130.04,7800.0
2008-07-24 12:40:00,130.14,130.31,130.01,130.31,6600.0,130.14,130.31,130.01,130.31,6600.0
2008-07-24 12:45:00,130.27,130.27,130.08,130.12,3700.0,130.27,130.27,130.08,130.12,3700.0
2008-07-24 12:50:00,130.13,130.17,129.97,130.05,6500.0,130.13,130.17,129.97,130.05,6500.0
2008-07-24 12:55:00,130.11,130.32,130.11,130.28,4100.0,130.11,130.32,130.11,130.28,4100.0
2008-07-24 13:00:00,130.28,130.28,129.96,130.0,4700.0,130.28,130.28,129.96,130.0,4700.0
2008-07-24 13:05:00,130.01,130.04,129.73,129.97,19900.0,130.01,130.04,129.73,129.97,19900.0
2008-07-24 13:10:00,129.94,130.59,129.94,130.29,22000.0,129.94,130.59,129.94,130.29,22000.0
2008-07-24 13:15:00,130.37,130.59,130.17,130.34,12200.0,130.37,130.59,130.17,130.34,12200.0
2008-07-24 13:20:00,130.26,130.7,130.24,130.63,9300.0,130.26,130.7,130.24,130.63,9300.0
2008-07-24 13:25:00,130.65,130.66,130.04,130.38,10000.0,130.65,130.66,130.04,130.38,10000.0
2008-07-24 13:30:00,130.32,130.44,130.09,130.1,12000.0,130.32,130.44,130.09,130.1,12000.0
2008-07-24 13:35:00,130.11,130.33,129.99,130.22,18800.0,130.11,130.33,129.99,130.22,18800.0
2008-07-24 13:40:00,130.24,130.46,130.12,130.34,14200.0,130.24,130.46,130.12,130.34,14200.0
2008-07-24 13:45:00,130.25,130.43,130.25,130.32,12500.0,130.25,130.43,130.25,130.32,12500.0
2008-07-24 13:50:00,130.37,130.37,129.95,130.1,9300.0,130.37,130.37,129.95,130.1,9300.0
2008-07-24 13:55:00,130.1,130.19,129.9,130.03,11500.0,130.1,130.19,129.9,130.03,11500.0
2008-07-24 14:00:00,130.0,130.18,129.92,130.15,17100.0,130.0,130.18,129.92,130.15,17100.0
2008-07-24 14:05:00,130.09,130.13,129.81,129.81,4900.0,130.09,130.13,129.81,129.81,4900.0
2008-07-24 14:10:00,129.79,129.81,129.53,129.58,14300.0,129.79,129.81,129.53,129.58,14300.0
2008-07-24 14:15:00,129.61,129.62,129.41,129.46,13000.0,129.61,129.62,129.41,129.46,13000.0
2008-07-24 14:20:00,129.47,129.96,129.47,129.75,30700.0,129.47,129.96,129.47,129.75,30700.0
2008-07-24 14:25:00,129.68,129.75,129.37,129.39,9000.0,129.68,129.75,129.37,129.39,9000.0
2008-07-24 14:30:00,129.37,129.46,129.33,129.33,9000.0,129.37,129.46,129.33,129.33,9000.0
2008-07-24 14:35:00,129.3,129.3,129.15,129.23,8100.0,129.3,129.3,129.15,129.23,8100.0
2008-07-24 14:40:00,129.23,129.37,129.22,129.31,7200.0,129.23,129.37,129.22,129.31,7200.0
2008-07-24 14:45:00,129.34,129.74,129.34,129.6,13000.0,129.34,129.74,129.34,129.6,13000.0
2008-07-24 14:50:00,129.57,129.57,128.93,128.95,6900.0,129.57,129.57,128.93,128.95,6900.0
2008-07-24 14:55:00,129.0,129.52,129.0,129.32,14000.0,129.0,129.52,129.0,129.32,14000.0
2008-07-24 15:00:00,129.35,130.02,129.31,129.99,17900.0,129.35,130.02,129.31,129.99,17900.0
2008-07-24 15:05:00,130.01,130.01,129.25,129.25,8200.0,130.01,130.01,129.25,129.25,8200.0
2008-07-24 15:10:00,129.33,129.33,129.03,129.19,6500.0,129.33,129.33,129.03,129.19,6500.0
2008-07-24 15:15:00,129.21,129.51,129.01,129.5,12800.0,129.21,129.51,129.01,129.5,12800.0
2008-07-24 15:20:00,129.47,129.76,129.41,129.5,9100.0,129.47,129.76,129.41,129.5,9100.0
2008-07-24 15:25:00,129.42,129.43,129.16,129.24,11500.0,129.42,129.43,129.16,129.24,11500.0
2008-07-24 15:30:00,129.31,129.63,129.25,129.38,11600.0,129.31,129.63,129.25,129.38,11600.0
2008-07-24 15:35:00,129.26,129.56,129.16,129.56,10700.0,129.26,129.56,129.16,129.56,10700.0
2008-07-24 15:40:00,129.59,129.7,129.25,129.51,15700.0,129.59,129.7,129.25,129.51,15700.0
2008-07-24 15:45:00,129.5,129.64,129.25,129.25,16500.0,129.5,129.64,129.25,129.25,16500.0
2008-07-24 15:50:00,129.24,129.29,129.0,129.21,12500.0,129.24,129.29,129.0,129.21,12500.0
2008-07-24 15:55:00,129.17,129.34,129.0,129.09,18400.0,129.17,129.34,129.0,129.09,18400.0
2008-07-25 09:30:00,130.16,130.25,129.81,130.0,13800.0,130.16,130.25,129.81,130.0,13800.0
2008-07-25 09:35:00,129.94,129.99,128.56,128.98,9200.0,129.94,129.99,128.56,128.98,9200.0
2008-07-25 09:40:00,129.05,129.47,128.48,128.48,5800.0,129.05,129.47,128.48,128.48,5800.0
2008-07-25 09:45:00,128.48,128.6,128.07,128.43,13800.0,128.48,128.6,128.07,128.43,13800.0
2008-07-25 09:50:00,128.35,128.35,128.1,128.23,16800.0,128.35,128.35,128.1,128.23,16800.0
2008-07-25 09:55:00,128.25,130.49,128.14,129.73,16200.0,128.25,130.49,128.14,129.73,16200.0
2008-07-25 10:00:00,129.82,130.47,129.82,130.34,8500.0,129.82,130.47,129.82,130.34,8500.0
2008-07-25 10:05:00,130.42,130.57,129.78,130.03,8800.0,130.42,130.57,129.78,130.03,8800.0
2008-07-25 10:10:00,129.84,130.24,129.67,130.21,7100.0,129.84,130.24,129.67,130.21,7100.0
2008-07-25 10:15:00,130.2,130.61,129.5,129.71,10000.0,130.2,130.61,129.5,129.71,10000.0
2008-07-25 10:20:00,129.84,130.29,129.57,129.57,14200.0,129.84,130.29,129.57,129.57,14200.0
2008-07-25 10:25:00,129.55,129.55,129.09,129.09,10600.0,129.55,129.55,129.09,129.09,10600.0
2008-07-25 10:30:00,129.08,129.17,128.61,129.17,16200.0,129.08,129.17,128.61,129.17,16200.0
2008-07-25 10:35:00,129.18,129.61,128.72,129.31,13900.0,129.18,129.61,128.72,129.31,13900.0
2008-07-25 10:40:00,129.35,129.97,129.35,129.78,7400.0,129.35,129.97,129.35,129.78,7400.0
2008-07-25 10:45:00,129.78,129.79,129.24,129.56,7500.0,129.78,129.79,129.24,129.56,7500.0
2008-07-25 10:50:00,129.64,129.86,129.02,129.55,19300.0,129.64,129.86,129.02,129.55,19300.0
2008-07-25 10:55:00,129.56,130.53,129.56,130.53,10100.0,129.56,130.53,129.56,130.53,10100.0
2008-07-25 11:00:00,130.64,130.76,129.49,129.5,11400.0,130.64,130.76,129.49,129.5,11400.0
2008-07-25 11:05:00,129.61,129.89,129.22,129.89,8800.0,129.61,129.89,129.22,129.89,8800.0
2008-07-25 11:10:00,129.81,130.33,129.8,130.25,11200.0,129.81,130.33,129.8,130.25,11200.0
2008-07-25 11:15:00,130.29,130.29,129.4,129.5,8500.0,130.29,130.29,129.4,129.5,8500.0
2008-07-25 11:20:00,129.51,129.7,128.88,129.11,7700.0,129.51,129.7,128.88,129.11,7700.0
2008-07-25 11:25:00,129.12,129.59,129.06,129.58,8300.0,129.12,129.59,129.06,129.58,8300.0
2008-07-25 11:30:00,129.59,130.33,129.51,130.03,15800.0,129.59,130.33,129.51,130.03,15800.0
2008-07-25 11:35:00,130.05,130.2,129.8,130.2,8400.0,130.05,130.2,129.8,130.2,8400.0
2008-07-25 11:40:00,130.19,130.61,129.97,130.54,16900.0,130.19,130.61,129.97,130.54,16900.0
2008-07-25 11:45:00,130.6,130.83,130.17,130.17,7200.0,130.6,130.83,130.17,130.17,7200.0
2008-07-25 11:50:00,130.21,130.38,129.95,130.05,6600.0,130.21,130.38,129.95,130.05,6600.0
2008-07-25 11:55:00,130.04,130.3,129.93,130.09,7600.0,130.04,130.3,129.93,130.09,7600.0
2008-07-25 12:00:00,130.2,130.2,129.56,129.7,7900.0,130.2,130.2,129.56,129.7,7900.0
2008-07-25 12:05:00,129.68,129.68,129.13,129.21,9800.0,129.68,129.68,129.13,129.21,9800.0
2008-07-25 12:10:00,129.21,129.33,129.11,129.11,3800.0,129.21,129.33,129.11,129.11,3800.0
2008-07-25 12:15:00,129.11,129.11,128.7,128.7,7300.0,129.11,129.11,128.7,128.7,7300.0
2008-07-25 12:20:00,128.7,128.84,128.63,128.72,8200.0,128.7,128.84,128.63,128.72,8200.0
2008-07-25 12:25:00,128.84,129.7,128.72,129.55,6700.0,128.84,129.7,128.72,129.55,6700.0
2008-07-25 12:30:00,129.55,129.59,128.63,128.83,10500.0,129.55,129.59,128.63,128.83,10500.0
2008-07-25 12:35:00,128.88,128.99,128.6,128.99,4500.0,128.88,128.99,128.6,128.99,4500.0
2008-07-25 12:40:00,128.89,129.83,128.89,129.83,5000.0,128.89,129.83,128.89,129.83,5000.0
2008-07-25 12:45:00,129.83,129.95,128.99,129.04,11700.0,129.83,129.95,128.99,129.04,11700.0
2008-07-25 12:50:00,129.04,129.3,128.9,128.93,6200.0,129.04,129.3,128.9,128.93,6200.0
2008-07-25 12:55:00,128.93,129.23,128.91,129.09,8100.0,128.93,129.23,128.91,129.09,8100.0
2008-07-25 13:00:00,129.14,129.69,129.14,129.69,4500.0,129.14,129.69,129.14,129.69,4500.0
2008-07-25 13:05:00,129.63,129.63,129.23,129.33,5200.0,129.63,129.63,129.23,129.33,5200.0
2008-07-25 13:10:00,129.3,129.3,128.15,128.15,11600.0,129.3,129.3,128.15,128.15,11600.0
2008-07-25 13:15:00,128.24,129.28,128.15,129.18,10500.0,128.24,129.28,128.15,129.18,10500.0
2008-07-25 13:20:00,129.18,129.22,128.51,128.52,6800.0,129.18,129.22,128.51,128.52,6800.0
2008-07-25 13:25:00,128.5,128.72,128.2,128.36,7100.0,128.5,128.72,128.2,128.36,7100.0
2008-07-25 13:30:00,128.32,128.38,128.18,128.35,5600.0,128.32,128.38,128.18,128.35,5600.0
2008-07-25 13:35:00,128.33,128.56,128.33,128.56,8000.0,128.33,128.56,128.33,128.56,8000.0
2008-07-25 13:40:00,128.53,128.53,128.0,128.14,7200.0,128.53,128.53,128.0,128.14,7200.0
2008-07-25 13:45:00,128.09,128.35,128.06,128.35,3600.0,128.09,128.35,128.06,128.35,3600.0
2008-07-25 13:50:00,128.42,129.07,128.42,128.86,5600.0,128.42,129.07,128.42,128.86,5600.0
2008-07-25 13:55:00,128.86,129.01,128.15,128.26,10200.0,128.86,129.01,128.15,128.26,10200.0
2008-07-25 14:00:00,128.26,128.7,128.0,128.45,11100.0,128.26,128.7,128.0,128.45,11100.0
2008-07-25 14:05:00,128.4,128.98,128.2,128.79,7000.0,128.4,128.98,128.2,128.79,7000.0
2008-07-25 14:10:00,128.79,128.79,128.06,128.06,3800.0,128.79,128.79,128.06,128.06,3800.0
2008-07-25 14:15:00,128.09,128.52,128.06,128.47,7800.0,128.09,128.52,128.06,128.47,7800.0
2008-07-25 14:20:00,128.57,128.57,128.01,128.2,7600.0,128.57,128.57,128.01,128.2,7600.0
2008-07-25 14:25:00,128.26,128.33,128.08,128.33,4000.0,128.26,128.33,128.08,128.33,4000.0
2008-07-25 14:30:00,128.31,128.31,128.01,128.09,6300.0,128.31,128.31,128.01,128.09,6300.0
2008-07-25 14:35:00,128.02,128.38,128.02,128.16,6300.0,128.02,128.38,128.02,128.16,6300.0
2008-07-25 14:40:00,128.18,128.33,127.84,127.92,7800.0,128.18,128.33,127.84,127.92,7800.0
2008-07-25 14:45:00,127.9,128.08,127.87,127.91,4400.0,127.9,128.08,127.87,127.91,4400.0
2008-07-25 14:50:00,127.91,128.38,127.7,128.33,8200.0,127.91,128.38,127.7,128.33,8200.0
2008-07-25 14:55:00,128.28,128.29,127.9,128.04,5700.0,128.28,128.29,127.9,128.04,5700.0
2008-07-25 15:00:00,128.02,128.28,127.51,127.59,11900.0,128.02,128.28,127.51,127.59,11900.0
2008-07-25 15:05:00,127.64,128.22,127.59,128.22,7900.0,127.64,128.22,127.59,128.22,7900.0
2008-07-25 15:10:00,128.18,128.27,127.59,127.59,11100.0,128.18,128.27,127.59,127.59,11100.0
2008-07-25 15:15:00,127.59,127.9,127.55,127.9,8700.0,127.59,127.9,127.55,127.9,8700.0
2008-07-25 15:20:00,127.86,127.92,127.57,127.8,10800.0,127.86,127.92,127.57,127.8,10800.0
2008-07-25 15:25:00,127.81,128.06,127.55,127.55,10900.0,127.81,128.06,127.55,127.55,10900.0
2008-07-25 15:30:00,127.62,127.74,127.52,127.56,17600.0,127.62,127.74,127.52,127.56,17600.0
2008-07-25 15:35:00,127.61,127.79,127.55,127.71,13600.0,127.61,127.79,127.55,127.71,13600.0
2008-07-25 15:40:00,127.6,127.98,127.51,127.51,14000.0,127.6,127.98,127.51,127.51,14000.0
2008-07-25 15:45:00,127.56,128.09,127.51,127.97,16400.0,127.56,128.09,127.51,127.97,16400.0
2008-07-25 15:50:00,127.96,128.22,127.87,128.08,17800.0,127.96,128.22,127.87,128.08,17800.0
2008-07-25 15:55:00,128.03,128.03,127.72,127.81,20600.0,128.03,128.03,127.72,127.81,20600.0
2008-07-28 09:30:00,127.74,127.74,126.64,126.73,13700.0,127.74,127.74,126.64,126.73,13700.0
2008-07-28 09:35:00,126.86,127.85,126.72,127.85,8300.0,126.86,127.85,126.72,127.85,8300.0
2008-07-28 09:40:00,127.85,128.25,127.05,127.22,13300.0,127.85,128.25,127.05,127.22,13300.0
2008-07-28 09:45:00,127.15,127.66,127.02,127.53,14800.0,127.15,127.66,127.02,127.53,14800.0
2008-07-28 09:50:00,127.57,127.74,127.23,127.38,13400.0,127.57,127.74,127.23,127.38,13400.0
2008-07-28 09:55:00,127.31,127.54,126.98,127.01,12200.0,127.31,127.54,126.98,127.01,12200.0
2008-07-28 10:00:00,126.97,127.62,126.91,127.59,7100.0,126.97,127.62,126.91,127.59,7100.0
2008-07-28 10:05:00,127.51,128.26,127.51,128.26,9500.0,127.51,128.26,127.51,128.26,9500.0
2008-07-28 10:10:00,128.28,128.28,127.27,127.34,9800.0,128.28,128.28,127.27,127.34,9800.0
2008-07-28 10:15:00,127.26,127.75,127.01,127.75,10400.0,127.26,127.75,127.01,127.75,10400.0
2008-07-28 10:20:00,127.86,127.92,126.87,126.87,7800.0,127.86,127.92,126.87,126.87,7800.0
2008-07-28 10:25:00,126.87,127.23,126.74,127.21,8800.0,126.87,127.23,126.74,127.21,8800.0
2008-07-28 10:30:00,127.21,127.35,126.89,127.0,4400.0,127.21,127.35,126.89,127.0,4400.0
2008-07-28 10:35:00,126.93,127.21,126.93,126.93,6200.0,126.93,127.21,126.93,126.93,6200.0
2008-07-28 10:40:00,126.92,126.99,126.51,126.54,8900.0,126.92,126.99,126.51,126.54,8900.0
2008-07-28 10:45:00,126.5,126.55,126.33,126.33,8200.0,126.5,126.55,126.33,126.33,8200.0
2008-07-28 10:50:00,126.4,126.4,126.16,126.22,6700.0,126.4,126.4,126.16,126.22,6700.0
2008-07-28 10:55:00,126.25,126.29,126.01,126.23,7000.0,126.25,126.29,126.01,126.23,7000.0
2008-07-28 11:00:00,126.23,126.29,125.73,125.78,8500.0,126.23,126.29,125.73,125.78,8500.0
2008-07-28 11:05:00,125.77,125.91,125.75,125.8,7400.0,125.77,125.91,125.75,125.8,7400.0
2008-07-28 11:10:00,125.8,125.86,125.53,125.68,11600.0,125.8,125.86,125.53,125.68,11600.0
2008-07-28 11:15:00,125.72,125.79,125.53,125.73,4200.0,125.72,125.79,125.53,125.73,4200.0
2008-07-28 11:20:00,125.8,125.89,125.65,125.73,7000.0,125.8,125.89,125.65,125.73,7000.0
2008-07-28 11:25:00,125.72,125.81,125.08,125.08,17000.0,125.72,125.81,125.08,125.08,17000.0
2008-07-28 11:30:00,125.06,125.13,124.7,124.76,16100.0,125.06,125.13,124.7,124.76,16100.0
2008-07-28 11:35:00,124.74,124.82,124.49,124.56,13200.0,124.74,124.82,124.49,124.56,13200.0
2008-07-28 11:40:00,124.62,124.87,124.5,124.6,7700.0,124.62,124.87,124.5,124.6,7700.0
2008-07-28 11:45:00,124.62,125.51,124.62,125.51,5900.0,124.62,125.51,124.62,125.51,5900.0
2008-07-28 11:50:00,125.51,125.67,125.51,125.65,5100.0,125.51,125.67,125.51,125.65,5100.0
2008-07-28 11:55:00,125.61,125.89,125.61,125.85,3900.0,125.61,125.89,125.61,125.85,3900.0
2008-07-28 12:00:00,125.78,125.82,125.59,125.79,4500.0,125.78,125.82,125.59,125.79,4500.0
2008-07-28 12:05:00,125.83,126.13,125.83,126.02,6100.0,125.83,126.13,125.83,126.02,6100.0
2008-07-28 12:10:00,126.0,126.11,125.66,125.66,8800.0,126.0,126.11,125.66,125.66,8800.0
2008-07-28 12:15:00,125.65,125.78,125.48,125.68,5100.0,125.65,125.78,125.48,125.68,5100.0
2008-07-28 12:20:00,125.79,126.36,125.75,126.11,6800.0,125.79,126.36,125.75,126.11,6800.0
2008-07-28 12:25:00,126.09,126.11,125.96,125.96,6700.0,126.09,126.11,125.96,125.96,6700.0
2008-07-28 12:30:00,125.9,126.16,125.9,126.04,7000.0,125.9,126.16,125.9,126.04,7000.0
2008-07-28 12:35:00,126.01,126.05,125.87,125.94,4700.0,126.01,126.05,125.87,125.94,4700.0
2008-07-28 12:40:00,125.94,125.94,125.38,125.38,7800.0,125.94,125.94,125.38,125.38,7800.0
2008-07-28 12:45:00,125.38,125.46,125.26,125.46,5400.0,125.38,125.46,125.26,125.46,5400.0
2008-07-28 12:50:00,125.55,126.1,125.55,125.69,4100.0,125.55,126.1,125.55,125.69,4100.0
2008-07-28 12:55:00,125.76,125.76,125.26,125.28,6600.0,125.76,125.76,125.26,125.28,6600.0
2008-07-28 13:00:00,125.27,125.65,125.2,125.65,7000.0,125.27,125.65,125.2,125.65,7000.0
2008-07-28 13:05:00,125.67,126.05,125.5,126.03,6700.0,125.67,126.05,125.5,126.03,6700.0
2008-07-28 13:10:00,126.0,126.24,125.69,125.91,8100.0,126.0,126.24,125.69,125.91,8100.0
2008-07-28 13:15:00,125.93,125.93,125.65,125.65,5000.0,125.93,125.93,125.65,125.65,5000.0
2008-07-28 13:20:00,125.72,125.92,125.63,125.92,4000.0,125.72,125.92,125.63,125.92,4000.0
2008-07-28 13:25:00,125.97,126.19,125.9,126.16,7100.0,125.97,126.19,125.9,126.16,7100.0
2008-07-28 13:30:00,126.14,126.19,126.11,126.13,4400.0,126.14,126.19,126.11,126.13,4400.0
2008-07-28 13:35:00,126.1,126.1,125.89,125.91,5000.0,126.1,126.1,125.89,125.91,5000.0
2008-07-28 13:40:00,125.91,126.15,125.88,126.15,5400.0,125.91,126.15,125.88,126.15,5400.0
2008-07-28 13:45:00,126.1,126.14,125.9,125.9,5300.0,126.1,126.14,125.9,125.9,5300.0
2008-07-28 13:50:00,125.9,126.44,125.9,126.4,7300.0,125.9,126.44,125.9,126.4,7300.0
2008-07-28 13:55:00,126.44,126.6,126.21,126.21,8200.0,126.44,126.6,126.21,126.21,8200.0
2008-07-28 14:00:00,126.14,126.25,126.04,126.23,8000.0,126.14,126.25,126.04,126.23,8000.0
2008-07-28 14:05:00,126.12,126.15,125.98,126.0,9500.0,126.12,126.15,125.98,126.0,9500.0
2008-07-28 14:10:00,126.0,126.2,126.0,126.1,6900.0,126.0,126.2,126.0,126.1,6900.0
2008-07-28 14:15:00,126.0,126.05,125.77,125.97,10100.0,126.0,126.05,125.77,125.97,10100.0
2008-07-28 14:20:00,125.93,126.17,125.74,126.14,6500.0,125.93,126.17,125.74,126.14,6500.0
2008-07-28 14:25:00,126.04,126.12,125.93,125.97,11200.0,126.04,126.12,125.93,125.97,11200.0
2008-07-28 14:30:00,125.95,126.34,125.95,126.18,8900.0,125.95,126.34,125.95,126.18,8900.0
2008-07-28 14:35:00,125.95,126.38,125.95,126.24,7000.0,125.95,126.38,125.95,126.24,7000.0
2008-07-28 14:40:00,126.26,126.28,126.0,126.04,6500.0,126.26,126.28,126.0,126.04,6500.0
2008-07-28 14:45:00,126.0,126.19,125.98,126.12,11600.0,126.0,126.19,125.98,126.12,11600.0
2008-07-28 14:50:00,126.12,126.36,126.0,126.36,7300.0,126.12,126.36,126.0,126.36,7300.0
2008-07-28 14:55:00,126.38,126.38,126.13,126.26,9500.0,126.38,126.38,126.13,126.26,9500.0
2008-07-28 15:00:00,126.26,126.83,126.26,126.69,12200.0,126.26,126.83,126.26,126.69,12200.0
2008-07-28 15:05:00,126.69,126.76,126.37,126.37,11200.0,126.69,126.76,126.37,126.37,11200.0
2008-07-28 15:10:00,126.3,126.6,126.23,126.51,8100.0,126.3,126.6,126.23,126.51,8100.0
2008-07-28 15:15:00,126.56,126.76,126.3,126.35,9300.0,126.56,126.76,126.3,126.35,9300.0
2008-07-28 15:20:00,126.45,127.01,126.45,126.93,6400.0,126.45,127.01,126.45,126.93,6400.0
2008-07-28 15:25:00,126.98,127.11,126.88,126.96,7800.0,126.98,127.11,126.88,126.96,7800.0
2008-07-28 15:30:00,126.96,127.1,126.85,127.05,16100.0,126.96,127.1,126.85,127.05,16100.0
2008-07-28 15:35:00,127.05,127.08,126.79,126.87,18000.0,127.05,127.08,126.79,126.87,18000.0
2008-07-28 15:40:00,126.86,127.03,126.81,126.91,12200.0,126.86,127.03,126.81,126.91,12200.0
2008-07-28 15:45:00,126.89,126.93,126.65,126.65,10900.0,126.89,126.93,126.65,126.65,10900.0
2008-07-28 15:50:00,126.68,126.86,126.63,126.86,9400.0,126.68,126.86,126.63,126.86,9400.0
2008-07-28 15:55:00,126.82,126.94,126.73,126.8,14200.0,126.82,126.94,126.73,126.8,14200.0
2008-07-29 09:30:00,126.65,127.35,126.52,127.35,5000.0,126.65,127.35,126.52,127.35,5000.0
2008-07-29 09:35:00,127.39,128.02,127.32,127.6,7200.0,127.39,128.02,127.32,127.6,7200.0
2008-07-29 09:40:00,127.61,128.06,127.51,127.71,10900.0,127.61,128.06,127.51,127.71,10900.0
2008-07-29 09:45:00,127.71,128.05,127.71,127.74,3100.0,127.71,128.05,127.71,127.74,3100.0
2008-07-29 09:50:00,127.82,128.2,127.71,128.2,6900.0,127.82,128.2,127.71,128.2,6900.0
2008-07-29 09:55:00,128.11,128.9,128.1,128.72,13100.0,128.11,128.9,128.1,128.72,13100.0
2008-07-29 10:00:00,128.86,129.6,128.8,129.41,11600.0,128.86,129.6,128.8,129.41,11600.0
2008-07-29 10:05:00,129.4,129.86,129.3,129.83,13700.0,129.4,129.86,129.3,129.83,13700.0
2008-07-29 10:10:00,129.82,129.82,129.28,129.28,11500.0,129.82,129.82,129.28,129.28,11500.0
2008-07-29 10:15:00,129.26,129.74,129.2,129.58,12700.0,129.26,129.74,129.2,129.58,12700.0
2008-07-29 10:20:00,129.61,129.61,129.24,129.42,10400.0,129.61,129.61,129.24,129.42,10400.0
2008-07-29 10:25:00,129.4,129.5,129.06,129.17,14000.0,129.4,129.5,129.06,129.17,14000.0
2008-07-29 10:30:00,129.12,129.56,129.08,129.56,8400.0,129.12,129.56,129.08,129.56,8400.0
2008-07-29 10:35:00,129.54,129.97,129.52,129.52,15800.0,129.54,129.97,129.52,129.52,15800.0
2008-07-29 10:40:00,129.45,129.68,129.45,129.53,13200.0,129.45,129.68,129.45,129.53,13200.0
2008-07-29 10:45:00,129.57,129.6,129.36,129.58,4900.0,129.57,129.6,129.36,129.58,4900.0
2008-07-29 10:50:00,129.49,129.49,129.08,129.15,6500.0,129.49,129.49,129.08,129.15,6500.0
2008-07-29 10:55:00,129.15,129.51,129.07,129.51,4100.0,129.15,129.51,129.07,129.51,4100.0
2008-07-29 11:00:00,129.51,129.62,129.25,129.25,3800.0,129.51,129.62,129.25,129.25,3800.0
2008-07-29 11:05:00,129.26,129.29,128.56,128.56,4700.0,129.26,129.29,128.56,128.56,4700.0
2008-07-29 11:10:00,128.57,128.68,128.47,128.65,4900.0,128.57,128.68,128.47,128.65,4900.0
2008-07-29 11:15:00,128.58,129.3,128.58,129.13,12500.0,128.58,129.3,128.58,129.13,12500.0
2008-07-29 11:20:00,129.14,129.45,129.13,129.3,7800.0,129.14,129.45,129.13,129.3,7800.0
2008-07-29 11:25:00,129.34,129.49,129.25,129.33,6700.0,129.34,129.49,129.25,129.33,6700.0
2008-07-29 11:30:00,129.34,129.34,129.19,129.3,3700.0,129.34,129.34,129.19,129.3,3700.0
2008-07-29 11:35:00,129.3,129.69,129.06,129.69,9100.0,129.3,129.69,129.06,129.69,9100.0
2008-07-29 11:40:00,129.5,129.93,129.5,129.93,12800.0,129.5,129.93,129.5,129.93,12800.0
2008-07-29 11:45:00,129.93,130.29,129.91,130.28,11400.0,129.93,130.29,129.91,130.28,11400.0
2008-07-29 11:50:00,130.3,130.36,129.65,129.74,9700.0,130.3,130.36,129.65,129.74,9700.0
2008-07-29 11:55:00,129.76,130.36,129.76,130.36,7400.0,129.76,130.36,129.76,130.36,7400.0
2008-07-29 12:00:00,130.32,131.21,130.29,130.98,26700.0,130.32,131.21,130.29,130.98,26700.0
2008-07-29 12:05:00,130.98,131.07,130.87,130.91,15100.0,130.98,131.07,130.87,130.91,15100.0
2008-07-29 12:10:00,130.9,131.01,130.74,130.75,9200.0,130.9,131.01,130.74,130.75,9200.0
2008-07-29 12:15:00,130.74,130.99,130.74,130.8,15600.0,130.74,130.99,130.74,130.8,15600.0
2008-07-29 12:20:00,130.74,130.83,130.62,130.62,2900.0,130.74,130.83,130.62,130.62,2900.0
2008-07-29 12:25:00,130.62,130.88,130.62,130.88,16200.0,130.62,130.88,130.62,130.88,16200.0
2008-07-29 12:30:00,130.98,131.12,130.93,131.0,8500.0,130.98,131.12,130.93,131.0,8500.0
2008-07-29 12:35:00,131.01,131.06,130.52,130.52,10900.0,131.01,131.06,130.52,130.52,10900.0
2008-07-29 12:40:00,130.45,130.45,130.04,130.18,6000.0,130.45,130.45,130.04,130.18,6000.0
2008-07-29 12:45:00,130.04,130.43,129.95,130.43,6600.0,130.04,130.43,129.95,130.43,6600.0
2008-07-29 12:50:00,130.46,130.94,130.34,130.9,7200.0,130.46,130.94,130.34,130.9,7200.0
2008-07-29 12:55:00,130.81,130.84,130.63,130.74,5900.0,130.81,130.84,130.63,130.74,5900.0
2008-07-29 13:00:00,130.74,130.88,130.65,130.8,8000.0,130.74,130.88,130.65,130.8,8000.0
2008-07-29 13:05:00,130.87,130.87,130.41,130.41,5300.0,130.87,130.87,130.41,130.41,5300.0
2008-07-29 13:10:00,130.46,130.71,130.4,130.71,4700.0,130.46,130.71,130.4,130.71,4700.0
2008-07-29 13:15:00,130.63,130.66,130.26,130.6,6200.0,130.63,130.66,130.26,130.6,6200.0
2008-07-29 13:20:00,130.54,130.63,130.46,130.6,3500.0,130.54,130.63,130.46,130.6,3500.0
2008-07-29 13:25:00,130.54,131.0,130.54,131.0,6800.0,130.54,131.0,130.54,131.0,6800.0
2008-07-29 13:30:00,130.99,131.41,130.99,131.41,4500.0,130.99,131.41,130.99,131.41,4500.0
2008-07-29 13:35:00,131.5,131.56,131.26,131.26,8000.0,131.5,131.56,131.26,131.26,8000.0
2008-07-29 13:40:00,131.27,131.38,131.14,131.21,3400.0,131.27,131.38,131.14,131.21,3400.0
2008-07-29 13:45:00,131.19,131.23,130.78,130.88,6500.0,131.19,131.23,130.78,130.88,6500.0
2008-07-29 13:50:00,130.87,130.96,130.77,130.95,5600.0,130.87,130.96,130.77,130.95,5600.0
2008-07-29 13:55:00,130.99,131.15,130.92,131.15,5800.0,130.99,131.15,130.92,131.15,5800.0
2008-07-29 14:00:00,131.14,131.15,130.63,130.63,6400.0,131.14,131.15,130.63,130.63,6400.0
2008-07-29 14:05:00,130.58,130.58,130.01,130.07,5300.0,130.58,130.58,130.01,130.07,5300.0
2008-07-29 14:10:00,130.05,130.16,129.88,129.92,6200.0,130.05,130.16,129.88,129.92,6200.0
2008-07-29 14:15:00,129.96,130.41,129.96,130.41,6500.0,129.96,130.41,129.96,130.41,6500.0
2008-07-29 14:20:00,130.48,130.83,130.48,130.53,6600.0,130.48,130.83,130.48,130.53,6600.0
2008-07-29 14:25:00,130.64,130.77,130.55,130.66,9700.0,130.64,130.77,130.55,130.66,9700.0
2008-07-29 14:30:00,130.71,130.71,130.06,130.06,4000.0,130.71,130.71,130.06,130.06,4000.0
2008-07-29 14:35:00,130.09,130.09,129.87,129.94,4600.0,130.09,130.09,129.87,129.94,4600.0
2008-07-29 14:40:00,129.89,130.16,129.86,129.91,5700.0,129.89,130.16,129.86,129.91,5700.0
2008-07-29 14:45:00,129.95,130.4,129.93,130.06,7100.0,129.95,130.4,129.93,130.06,7100.0
2008-07-29 14:50:00,129.97,130.4,129.91,130.4,6400.0,129.97,130.4,129.91,130.4,6400.0
2008-07-29 14:55:00,130.4,130.53,130.35,130.45,4900.0,130.4,130.53,130.35,130.45,4900.0
2008-07-29 15:00:00,130.5,130.71,130.42,130.51,9500.0,130.5,130.71,130.42,130.51,9500.0
2008-07-29 15:05:00,130.5,130.66,130.47,130.47,9800.0,130.5,130.66,130.47,130.47,9800.0
2008-07-29 15:10:00,130.47,130.64,130.3,130.57,9400.0,130.47,130.64,130.3,130.57,9400.0
2008-07-29 15:15:00,130.64,130.97,130.6,130.96,6400.0,130.64,130.97,130.6,130.96,6400.0
2008-07-29 15:20:00,130.96,131.29,130.88,131.15,11400.0,130.96,131.29,130.88,131.15,11400.0
2008-07-29 15:25:00,131.2,131.27,131.06,131.17,7100.0,131.2,131.27,131.06,131.17,7100.0
2008-07-29 15:30:00,131.18,131.19,130.78,130.92,9400.0,131.18,131.19,130.78,130.92,9400.0
2008-07-29 15:35:00,130.92,131.41,130.92,131.38,8800.0,130.92,131.41,130.92,131.38,8800.0
2008-07-29 15:40:00,131.38,131.39,130.84,130.84,11900.0,131.38,131.39,130.84,130.84,11900.0
2008-07-29 15:45:00,130.88,130.93,130.65,130.69,12800.0,130.88,130.93,130.65,130.69,12800.0
2008-07-29 15:50:00,130.77,130.85,130.45,130.76,18200.0,130.77,130.85,130.45,130.76,18200.0
2008-07-29 15:55:00,130.79,131.0,130.77,130.99,21300.0,130.79,131.0,130.77,130.99,21300.0
2008-07-30 09:30:00,130.91,131.81,130.91,131.73,5000.0,130.91,131.81,130.91,131.73,5000.0
2008-07-30 09:35:00,131.79,132.22,131.71,131.71,11200.0,131.79,132.22,131.71,131.71,11200.0
2008-07-30 09:40:00,131.74,132.68,131.6,132.68,15000.0,131.74,132.68,131.6,132.68,15000.0
2008-07-30 09:45:00,132.72,132.79,132.12,132.5,16700.0,132.72,132.79,132.12,132.5,16700.0
2008-07-30 09:50:00,132.35,132.87,132.31,132.44,14100.0,132.35,132.87,132.31,132.44,14100.0
2008-07-30 09:55:00,132.42,132.42,132.11,132.28,14700.0,132.42,132.42,132.11,132.28,14700.0
2008-07-30 10:00:00,132.37,132.8,132.27,132.71,20000.0,132.37,132.8,132.27,132.71,20000.0
2008-07-30 10:05:00,132.75,133.0,132.72,133.0,10600.0,132.75,133.0,132.72,133.0,10600.0
2008-07-30 10:10:00,132.91,133.0,132.78,132.96,13500.0,132.91,133.0,132.78,132.96,13500.0
2008-07-30 10:15:00,133.0,133.16,132.88,132.88,10100.0,133.0,133.16,132.88,132.88,10100.0
2008-07-30 10:20:00,132.88,133.16,132.66,133.13,7300.0,132.88,133.16,132.66,133.13,7300.0
2008-07-30 10:25:00,133.02,133.02,132.46,132.46,3200.0,133.02,133.02,132.46,132.46,3200.0
2008-07-30 10:30:00,132.44,133.02,132.33,132.63,7600.0,132.44,133.02,132.33,132.63,7600.0
2008-07-30 10:35:00,132.62,132.95,131.42,131.64,19300.0,132.62,132.95,131.42,131.64,19300.0
2008-07-30 10:40:00,131.66,131.66,131.32,131.45,12100.0,131.66,131.66,131.32,131.45,12100.0
2008-07-30 10:45:00,131.39,132.86,131.39,131.82,30100.0,131.39,132.86,131.39,131.82,30100.0
2008-07-30 10:50:00,131.7,131.7,130.88,131.15,13700.0,131.7,131.7,130.88,131.15,13700.0
2008-07-30 10:55:00,131.21,131.33,130.93,131.12,10400.0,131.21,131.33,130.93,131.12,10400.0
2008-07-30 11:00:00,131.12,131.31,130.75,131.31,9600.0,131.12,131.31,130.75,131.31,9600.0
2008-07-30 11:05:00,131.26,131.59,131.21,131.51,11000.0,131.26,131.59,131.21,131.51,11000.0
2008-07-30 11:10:00,131.5,131.5,130.81,130.85,9800.0,131.5,131.5,130.81,130.85,9800.0
2008-07-30 11:15:00,130.83,131.01,130.21,130.43,14100.0,130.83,131.01,130.21,130.43,14100.0
2008-07-30 11:20:00,130.35,130.42,130.03,130.18,13400.0,130.35,130.42,130.03,130.18,13400.0
2008-07-30 11:25:00,130.18,130.84,130.18,130.51,14100.0,130.18,130.84,130.18,130.51,14100.0
2008-07-30 11:30:00,130.51,130.63,130.12,130.22,6200.0,130.51,130.63,130.12,130.22,6200.0
2008-07-30 11:35:00,130.22,130.22,129.81,130.02,8900.0,130.22,130.22,129.81,130.02,8900.0
2008-07-30 11:40:00,129.94,130.0,129.54,129.67,13100.0,129.94,130.0,129.54,129.67,13100.0
2008-07-30 11:45:00,129.64,130.19,129.64,130.12,8100.0,129.64,130.19,129.64,130.12,8100.0
2008-07-30 11:50:00,130.11,130.38,129.94,130.38,4100.0,130.11,130.38,129.94,130.38,4100.0
2008-07-30 11:55:00,130.38,130.48,130.12,130.12,8800.0,130.38,130.48,130.12,130.12,8800.0
2008-07-30 12:00:00,130.17,130.22,129.99,129.99,2300.0,130.17,130.22,129.99,129.99,2300.0
2008-07-30 12:05:00,130.02,130.16,129.93,130.01,7200.0,130.02,130.16,129.93,130.01,7200.0
2008-07-30 12:10:00,129.96,130.16,129.91,130.1,7500.0,129.96,130.16,129.91,130.1,7500.0
2008-07-30 12:15:00,130.1,130.34,130.1,130.19,6900.0,130.1,130.34,130.1,130.19,6900.0
2008-07-30 12:20:00,130.24,130.33,130.24,130.33,1200.0,130.24,130.33,130.24,130.33,1200.0
2008-07-30 12:25:00,130.27,130.27,129.94,129.95,5800.0,130.27,130.27,129.94,129.95,5800.0
2008-07-30 12:30:00,129.94,130.11,129.83,130.02,2000.0,129.94,130.11,129.83,130.02,2000.0
2008-07-30 12:35:00,129.98,129.98,129.72,129.72,4200.0,129.98,129.98,129.72,129.72,4200.0
2008-07-30 12:40:00,129.66,129.72,129.15,129.26,8800.0,129.66,129.72,129.15,129.26,8800.0
2008-07-30 12:45:00,129.27,129.3,128.94,129.1,5900.0,129.27,129.3,128.94,129.1,5900.0
2008-07-30 12:50:00,129.01,129.33,128.92,129.33,6300.0,129.01,129.33,128.92,129.33,6300.0
2008-07-30 12:55:00,129.29,129.57,129.24,129.35,4400.0,129.29,129.57,129.24,129.35,4400.0
2008-07-30 13:00:00,129.28,129.48,129.07,129.12,8300.0,129.28,129.48,129.07,129.12,8300.0
2008-07-30 13:05:00,128.99,129.07,128.72,128.99,7900.0,128.99,129.07,128.72,128.99,7900.0
2008-07-30 13:10:00,129.07,129.39,128.81,129.36,8600.0,129.07,129.39,128.81,129.36,8600.0
2008-07-30 13:15:00,129.49,129.73,129.38,129.38,6900.0,129.49,129.73,129.38,129.38,6900.0
2008-07-30 13:20:00,129.24,129.35,129.19,129.3,7100.0,129.24,129.35,129.19,129.3,7100.0
2008-07-30 13:25:00,129.2,129.45,129.19,129.45,3600.0,129.2,129.45,129.19,129.45,3600.0
2008-07-30 13:30:00,129.43,129.43,129.25,129.37,3300.0,129.43,129.43,129.25,129.37,3300.0
2008-07-30 13:35:00,129.43,129.56,129.24,129.44,4400.0,129.43,129.56,129.24,129.44,4400.0
2008-07-30 13:40:00,129.44,129.44,129.21,129.39,5300.0,129.44,129.44,129.21,129.39,5300.0
2008-07-30 13:45:00,129.39,129.45,129.19,129.39,6300.0,129.39,129.45,129.19,129.39,6300.0
2008-07-30 13:50:00,129.34,129.34,128.96,128.99,5000.0,129.34,129.34,128.96,128.99,5000.0
2008-07-30 13:55:00,128.91,129.19,128.9,129.15,3700.0,128.91,129.19,128.9,129.15,3700.0
2008-07-30 14:00:00,129.16,129.54,129.1,129.5,13400.0,129.16,129.54,129.1,129.5,13400.0
2008-07-30 14:05:00,129.53,129.53,129.18,129.44,4300.0,129.53,129.53,129.18,129.44,4300.0
2008-07-30 14:10:00,129.26,129.49,129.13,129.28,7200.0,129.26,129.49,129.13,129.28,7200.0
2008-07-30 14:15:00,129.27,129.31,128.99,128.99,7700.0,129.27,129.31,128.99,128.99,7700.0
2008-07-30 14:20:00,129.12,129.21,129.01,129.19,3900.0,129.12,129.21,129.01,129.19,3900.0
2008-07-30 14:25:00,129.19,129.61,129.19,129.61,7200.0,129.19,129.61,129.19,129.61,7200.0
2008-07-30 14:30:00,129.62,130.0,129.57,129.93,7500.0,129.62,130.0,129.57,129.93,7500.0
2008-07-30 14:35:00,129.94,130.06,129.83,129.83,5200.0,129.94,130.06,129.83,129.83,5200.0
2008-07-30 14:40:00,129.86,129.86,129.6,129.6,6300.0,129.86,129.86,129.6,129.6,6300.0
2008-07-30 14:45:00,129.72,129.93,129.7,129.8,18900.0,129.72,129.93,129.7,129.8,18900.0
2008-07-30 14:50:00,129.8,130.08,129.72,129.91,15400.0,129.8,130.08,129.72,129.91,15400.0
2008-07-30 14:55:00,129.9,130.16,129.85,130.09,8100.0,129.9,130.16,129.85,130.09,8100.0
2008-07-30 15:00:00,130.1,130.17,129.86,129.86,11900.0,130.1,130.17,129.86,129.86,11900.0
2008-07-30 15:05:00,129.78,129.81,129.66,129.8,11800.0,129.78,129.81,129.66,129.8,11800.0
2008-07-30 15:10:00,129.8,129.91,129.66,129.8,7600.0,129.8,129.91,129.66,129.8,7600.0
2008-07-30 15:15:00,129.81,129.82,129.47,129.7,11300.0,129.81,129.82,129.47,129.7,11300.0
2008-07-30 15:20:00,129.73,130.43,129.73,130.35,9300.0,129.73,130.43,129.73,130.35,9300.0
2008-07-30 15:25:00,130.35,130.71,130.35,130.7,8000.0,130.35,130.71,130.35,130.7,8000.0
2008-07-30 15:30:00,130.71,131.29,130.71,130.9,19100.0,130.71,131.29,130.71,130.9,19100.0
2008-07-30 15:35:00,130.96,131.4,130.8,131.35,32200.0,130.96,131.4,130.8,131.35,32200.0
2008-07-30 15:40:00,131.34,131.44,131.2,131.3,14400.0,131.34,131.44,131.2,131.3,14400.0
2008-07-30 15:45:00,131.35,131.38,131.0,131.05,11700.0,131.35,131.38,131.0,131.05,11700.0
2008-07-30 15:50:00,131.05,131.15,130.51,130.8,12800.0,131.05,131.15,130.51,130.8,12800.0
2008-07-30 15:55:00,130.82,131.19,130.8,131.13,14200.0,130.82,131.19,130.8,131.13,14200.0
2008-07-31 09:30:00,129.91,130.14,129.42,130.14,9500.0,129.91,130.14,129.42,130.14,9500.0
2008-07-31 09:35:00,130.08,130.89,130.05,130.89,7100.0,130.08,130.89,130.05,130.89,7100.0
2008-07-31 09:40:00,130.93,131.89,130.68,130.88,12700.0,130.93,131.89,130.68,130.88,12700.0
2008-07-31 09:45:00,130.86,131.66,130.6,131.66,8400.0,130.86,131.66,130.6,131.66,8400.0
2008-07-31 09:50:00,131.76,132.66,131.76,132.3,15800.0,131.76,132.66,131.76,132.3,15800.0
2008-07-31 09:55:00,132.27,132.27,130.77,131.1,14800.0,132.27,132.27,130.77,131.1,14800.0
2008-07-31 10:00:00,131.02,131.88,131.02,131.16,7500.0,131.02,131.88,131.02,131.16,7500.0
2008-07-31 10:05:00,131.14,132.32,131.14,131.65,9600.0,131.14,132.32,131.14,131.65,9600.0
2008-07-31 10:10:00,131.65,132.21,131.42,132.21,9700.0,131.65,132.21,131.42,132.21,9700.0
2008-07-31 10:15:00,132.07,132.32,131.52,131.78,16200.0,132.07,132.32,131.52,131.78,16200.0
2008-07-31 10:20:00,131.71,132.38,131.6,132.38,9100.0,131.71,132.38,131.6,132.38,9100.0
2008-07-31 10:25:00,132.29,132.76,132.25,132.4,14300.0,132.29,132.76,132.25,132.4,14300.0
2008-07-31 10:30:00,132.41,132.98,132.39,132.78,18700.0,132.41,132.98,132.39,132.78,18700.0
2008-07-31 10:35:00,132.78,133.24,132.42,133.24,23100.0,132.78,133.24,132.42,133.24,23100.0
2008-07-31 10:40:00,133.19,133.3,132.87,133.3,14500.0,133.19,133.3,132.87,133.3,14500.0
2008-07-31 10:45:00,133.39,133.66,133.3,133.39,16000.0,133.39,133.66,133.3,133.39,16000.0
2008-07-31 10:50:00,133.37,133.5,132.91,133.18,5900.0,133.37,133.5,132.91,133.18,5900.0
2008-07-31 10:55:00,133.15,133.5,132.95,133.43,5200.0,133.15,133.5,132.95,133.43,5200.0
2008-07-31 11:00:00,133.4,133.4,132.76,132.76,7800.0,133.4,133.4,132.76,132.76,7800.0
2008-07-31 11:05:00,132.89,133.12,132.84,133.07,5800.0,132.89,133.12,132.84,133.07,5800.0
2008-07-31 11:10:00,132.87,133.07,132.65,132.65,5600.0,132.87,133.07,132.65,132.65,5600.0
2008-07-31 11:15:00,132.65,132.97,132.6,132.88,8900.0,132.65,132.97,132.6,132.88,8900.0
2008-07-31 11:20:00,132.87,133.07,132.65,133.04,15200.0,132.87,133.07,132.65,133.04,15200.0
2008-07-31 11:25:00,132.96,132.96,131.96,131.96,12000.0,132.96,132.96,131.96,131.96,12000.0
2008-07-31 11:30:00,131.92,132.07,131.76,131.88,6400.0,131.92,132.07,131.76,131.88,6400.0
2008-07-31 11:35:00,131.82,132.64,131.81,132.59,5600.0,131.82,132.64,131.81,132.59,5600.0
2008-07-31 11:40:00,132.43,132.57,131.84,132.07,6800.0,132.43,132.57,131.84,132.07,6800.0
2008-07-31 11:45:00,132.12,132.12,131.79,132.07,6000.0,132.12,132.12,131.79,132.07,6000.0
2008-07-31 11:50:00,132.07,132.18,131.73,131.99,10800.0,132.07,132.18,131.73,131.99,10800.0
2008-07-31 11:55:00,131.91,132.05,131.75,131.86,6800.0,131.91,132.05,131.75,131.86,6800.0
2008-07-31 12:00:00,131.89,132.22,131.8,131.83,13900.0,131.89,132.22,131.8,131.83,13900.0
2008-07-31 12:05:00,131.79,131.93,131.75,131.89,10600.0,131.79,131.93,131.75,131.89,10600.0
2008-07-31 12:10:00,131.74,131.8,131.63,131.74,11000.0,131.74,131.8,131.63,131.74,11000.0
2008-07-31 12:15:00,131.85,131.97,131.71,131.8,6700.0,131.85,131.97,131.71,131.8,6700.0
2008-07-31 12:20:00,131.74,132.41,131.71,132.41,5400.0,131.74,132.41,131.71,132.41,5400.0
2008-07-31 12:25:00,132.42,132.49,132.23,132.29,3800.0,132.42,132.49,132.23,132.29,3800.0
2008-07-31 12:30:00,132.23,132.33,132.08,132.33,5000.0,132.23,132.33,132.08,132.33,5000.0
2008-07-31 12:35:00,132.31,132.36,132.07,132.18,6700.0,132.31,132.36,132.07,132.18,6700.0
2008-07-31 12:40:00,132.18,132.66,132.11,132.58,6500.0,132.18,132.66,132.11,132.58,6500.0
2008-07-31 12:45:00,132.57,132.65,132.46,132.46,7400.0,132.57,132.65,132.46,132.46,7400.0
2008-07-31 12:50:00,132.5,132.5,132.1,132.36,4300.0,132.5,132.5,132.1,132.36,4300.0
2008-07-31 12:55:00,132.36,132.38,132.06,132.1,4600.0,132.36,132.38,132.06,132.1,4600.0
2008-07-31 13:00:00,132.18,132.42,132.11,132.21,4300.0,132.18,132.42,132.11,132.21,4300.0
2008-07-31 13:05:00,132.16,132.27,132.07,132.23,5200.0,132.16,132.27,132.07,132.23,5200.0
2008-07-31 13:10:00,132.25,132.44,132.15,132.37,6000.0,132.25,132.44,132.15,132.37,6000.0
2008-07-31 13:15:00,132.3,132.53,132.16,132.33,6700.0,132.3,132.53,132.16,132.33,6700.0
2008-07-31 13:20:00,132.37,132.39,132.17,132.21,6200.0,132.37,132.39,132.17,132.21,6200.0
2008-07-31 13:25:00,132.3,132.36,132.04,132.24,6500.0,132.3,132.36,132.04,132.24,6500.0
2008-07-31 13:30:00,132.26,132.38,132.15,132.23,8600.0,132.26,132.38,132.15,132.23,8600.0
2008-07-31 13:35:00,132.23,132.36,131.97,132.19,7100.0,132.23,132.36,131.97,132.19,7100.0
2008-07-31 13:40:00,132.3,132.47,132.16,132.47,9400.0,132.3,132.47,132.16,132.47,9400.0
2008-07-31 13:45:00,132.42,132.42,132.15,132.25,5600.0,132.42,132.42,132.15,132.25,5600.0
2008-07-31 13:50:00,132.22,132.22,132.1,132.14,2500.0,132.22,132.22,132.1,132.14,2500.0
2008-07-31 13:55:00,132.12,132.19,131.78,131.79,3700.0,132.12,132.19,131.78,131.79,3700.0
2008-07-31 14:00:00,131.87,131.87,131.46,131.52,4800.0,131.87,131.87,131.46,131.52,4800.0
2008-07-31 14:05:00,131.5,131.7,131.49,131.7,3400.0,131.5,131.7,131.49,131.7,3400.0
2008-07-31 14:10:00,131.73,131.77,131.4,131.77,9300.0,131.73,131.77,131.4,131.77,9300.0
2008-07-31 14:15:00,131.88,132.38,131.88,132.16,7800.0,131.88,132.38,131.88,132.16,7800.0
2008-07-31 14:20:00,132.22,132.33,132.04,132.06,9200.0,132.22,132.33,132.04,132.06,9200.0
2008-07-31 14:25:00,131.99,131.99,131.77,131.77,4100.0,131.99,131.99,131.77,131.77,4100.0
2008-07-31 14:30:00,131.74,132.16,131.71,132.16,4500.0,131.74,132.16,131.71,132.16,4500.0
2008-07-31 14:35:00,132.27,132.27,131.93,132.12,6200.0,132.27,132.27,131.93,132.12,6200.0
2008-07-31 14:40:00,132.27,132.44,132.18,132.37,4300.0,132.27,132.44,132.18,132.37,4300.0
2008-07-31 14:45:00,132.37,132.37,131.84,132.04,9100.0,132.37,132.37,131.84,132.04,9100.0
2008-07-31 14:50:00,132.04,132.04,131.76,131.77,7700.0,132.04,132.04,131.76,131.77,7700.0
2008-07-31 14:55:00,131.77,132.0,131.77,131.89,6800.0,131.77,132.0,131.77,131.89,6800.0
2008-07-31 15:00:00,131.89,132.19,131.64,131.78,21500.0,131.89,132.19,131.64,131.78,21500.0
2008-07-31 15:05:00,131.7,131.78,131.42,131.67,12000.0,131.7,131.78,131.42,131.67,12000.0
2008-07-31 15:10:00,131.76,132.13,131.64,132.13,10400.0,131.76,132.13,131.64,132.13,10400.0
2008-07-31 15:15:00,132.07,132.08,131.49,131.5,7800.0,132.07,132.08,131.49,131.5,7800.0
2008-07-31 15:20:00,131.48,131.62,131.32,131.44,6700.0,131.48,131.62,131.32,131.44,6700.0
2008-07-31 15:25:00,131.49,131.77,131.29,131.44,16200.0,131.49,131.77,131.29,131.44,16200.0
2008-07-31 15:30:00,131.44,131.55,131.1,131.28,12700.0,131.44,131.55,131.1,131.28,12700.0
2008-07-31 15:35:00,131.28,131.4,131.0,131.0,9100.0,131.28,131.4,131.0,131.0,9100.0
2008-07-31 15:40:00,131.01,131.24,130.69,130.89,21000.0,131.01,131.24,130.69,130.89,21000.0
2008-07-31 15:45:00,130.96,130.96,130.58,130.64,14900.0,130.96,130.96,130.58,130.64,14900.0
2008-07-31 15:50:00,130.66,130.75,130.22,130.33,17600.0,130.66,130.75,130.22,130.33,17600.0
2008-07-31 15:55:00,130.25,130.41,130.25,130.41,16800.0,130.25,130.41,130.25,130.41,16800.0
2008-08-01 09:30:00,129.76,130.57,129.76,130.57,6700.0,129.76,130.57,129.76,130.57,6700.0
2008-08-01 09:35:00,130.49,130.89,130.49,130.5,7200.0,130.49,130.89,130.49,130.5,7200.0
2008-08-01 09:40:00,130.63,131.19,130.33,130.4,8000.0,130.63,131.19,130.33,130.4,8000.0
2008-08-01 09:45:00,130.41,130.43,129.66,129.84,8900.0,130.41,130.43,129.66,129.84,8900.0
2008-08-01 09:50:00,129.75,130.36,129.2,130.17,18600.0,129.75,130.36,129.2,130.17,18600.0
2008-08-01 09:55:00,130.29,130.77,130.1,130.77,8900.0,130.29,130.77,130.1,130.77,8900.0
2008-08-01 10:00:00,130.88,131.11,130.06,130.37,6700.0,130.88,131.11,130.06,130.37,6700.0
2008-08-01 10:05:00,130.57,130.64,129.18,129.28,6000.0,130.57,130.64,129.18,129.28,6000.0
2008-08-01 10:10:00,129.45,130.41,129.41,130.32,6200.0,129.45,130.41,129.41,130.32,6200.0
2008-08-01 10:15:00,130.45,130.72,130.25,130.28,12700.0,130.45,130.72,130.25,130.28,12700.0
2008-08-01 10:20:00,130.31,130.32,130.03,130.03,10100.0,130.31,130.32,130.03,130.03,10100.0
2008-08-01 10:25:00,130.09,130.97,129.95,130.66,7800.0,130.09,130.97,129.95,130.66,7800.0
2008-08-01 10:30:00,130.76,131.04,130.59,131.04,10400.0,130.76,131.04,130.59,131.04,10400.0
2008-08-01 10:35:00,131.09,131.78,130.98,131.78,9700.0,131.09,131.78,130.98,131.78,9700.0
2008-08-01 10:40:00,131.74,132.01,131.14,131.14,10900.0,131.74,132.01,131.14,131.14,10900.0
2008-08-01 10:45:00,130.94,131.68,130.85,131.62,5400.0,130.94,131.68,130.85,131.62,5400.0
2008-08-01 10:50:00,131.62,131.62,131.25,131.36,4200.0,131.62,131.62,131.25,131.36,4200.0
2008-08-01 10:55:00,131.49,131.96,131.37,131.96,9300.0,131.49,131.96,131.37,131.96,9300.0
2008-08-01 11:00:00,131.96,132.28,131.65,131.77,9300.0,131.96,132.28,131.65,131.77,9300.0
2008-08-01 11:05:00,131.71,131.75,131.59,131.6,4600.0,131.71,131.75,131.59,131.6,4600.0
2008-08-01 11:10:00,131.52,131.69,131.47,131.6,9700.0,131.52,131.69,131.47,131.6,9700.0
2008-08-01 11:15:00,131.54,131.83,131.32,131.83,10000.0,131.54,131.83,131.32,131.83,10000.0
2008-08-01 11:20:00,131.9,132.08,131.59,131.75,7300.0,131.9,132.08,131.59,131.75,7300.0
2008-08-01 11:25:00,131.75,131.97,131.75,131.95,13500.0,131.75,131.97,131.75,131.95,13500.0
2008-08-01 11:30:00,131.94,132.38,131.93,132.38,13400.0,131.94,132.38,131.93,132.38,13400.0
2008-08-01 11:35:00,132.35,132.43,132.13,132.21,9400.0,132.35,132.43,132.13,132.21,9400.0
2008-08-01 11:40:00,132.22,132.27,131.86,132.02,5800.0,132.22,132.27,131.86,132.02,5800.0
2008-08-01 11:45:00,131.97,132.02,131.85,131.86,5400.0,131.97,132.02,131.85,131.86,5400.0
2008-08-01 11:50:00,131.88,131.88,131.37,131.5,13000.0,131.88,131.88,131.37,131.5,13000.0
2008-08-01 11:55:00,131.5,131.77,131.5,131.77,3800.0,131.5,131.77,131.5,131.77,3800.0
2008-08-01 12:00:00,131.92,131.92,130.81,130.89,9900.0,131.92,131.92,130.81,130.89,9900.0
2008-08-01 12:05:00,130.93,131.67,130.91,131.67,8300.0,130.93,131.67,130.91,131.67,8300.0
2008-08-01 12:10:00,131.71,132.42,131.71,132.27,16300.0,131.71,132.42,131.71,132.27,16300.0
2008-08-01 12:15:00,132.23,132.27,131.36,131.36,10300.0,132.23,132.27,131.36,131.36,10300.0
2008-08-01 12:20:00,131.43,131.65,131.38,131.5,13000.0,131.43,131.65,131.38,131.5,13000.0
2008-08-01 12:25:00,131.44,131.51,131.32,131.46,6300.0,131.44,131.51,131.32,131.46,6300.0
2008-08-01 12:30:00,131.46,131.65,131.36,131.65,5600.0,131.46,131.65,131.36,131.65,5600.0
2008-08-01 12:35:00,131.56,132.0,131.56,131.84,5700.0,131.56,132.0,131.56,131.84,5700.0
2008-08-01 12:40:00,131.61,131.62,131.35,131.59,10000.0,131.61,131.62,131.35,131.59,10000.0
2008-08-01 12:45:00,131.59,131.79,131.59,131.74,2700.0,131.59,131.79,131.59,131.74,2700.0
2008-08-01 12:50:00,131.76,131.88,131.35,131.64,6000.0,131.76,131.88,131.35,131.64,6000.0
2008-08-01 12:55:00,131.55,131.72,131.51,131.71,4000.0,131.55,131.72,131.51,131.71,4000.0
2008-08-01 13:00:00,131.6,131.83,131.6,131.67,2700.0,131.6,131.83,131.6,131.67,2700.0
2008-08-01 13:05:00,131.73,131.9,131.72,131.9,1600.0,131.73,131.9,131.72,131.9,1600.0
2008-08-01 13:10:00,131.9,132.19,131.84,132.11,5000.0,131.9,132.19,131.84,132.11,5000.0
2008-08-01 13:15:00,132.19,132.4,132.19,132.4,6800.0,132.19,132.4,132.19,132.4,6800.0
2008-08-01 13:20:00,132.25,132.27,132.07,132.08,2500.0,132.25,132.27,132.07,132.08,2500.0
2008-08-01 13:25:00,132.11,132.38,132.11,132.32,2900.0,132.11,132.38,132.11,132.32,2900.0
2008-08-01 13:30:00,132.32,132.35,131.86,132.01,7100.0,132.32,132.35,131.86,132.01,7100.0
2008-08-01 13:35:00,132.01,132.33,132.01,132.27,6700.0,132.01,132.33,132.01,132.27,6700.0
2008-08-01 13:40:00,132.29,132.41,132.18,132.41,2300.0,132.29,132.41,132.18,132.41,2300.0
2008-08-01 13:45:00,132.37,132.71,132.14,132.63,6700.0,132.37,132.71,132.14,132.63,6700.0
2008-08-01 13:50:00,132.7,132.72,132.45,132.61,7500.0,132.7,132.72,132.45,132.61,7500.0
2008-08-01 13:55:00,132.52,132.52,132.18,132.18,4600.0,132.52,132.52,132.18,132.18,4600.0
2008-08-01 14:00:00,132.34,132.45,131.88,131.92,7700.0,132.34,132.45,131.88,131.92,7700.0
2008-08-01 14:05:00,131.93,132.42,131.92,132.21,8600.0,131.93,132.42,131.92,132.21,8600.0
2008-08-01 14:10:00,132.21,132.21,131.97,132.0,5200.0,132.21,132.21,131.97,132.0,5200.0
2008-08-01 14:15:00,132.01,132.41,131.98,132.24,5500.0,132.01,132.41,131.98,132.24,5500.0
2008-08-01 14:20:00,132.29,132.41,132.1,132.18,4500.0,132.29,132.41,132.1,132.18,4500.0
2008-08-01 14:25:00,132.3,132.44,132.27,132.38,3900.0,132.3,132.44,132.27,132.38,3900.0
2008-08-01 14:30:00,132.4,132.4,132.06,132.06,1800.0,132.4,132.4,132.06,132.06,1800.0
2008-08-01 14:35:00,132.12,132.2,132.12,132.2,1400.0,132.12,132.2,132.12,132.2,1400.0
2008-08-01 14:40:00,132.25,132.39,132.08,132.39,5300.0,132.25,132.39,132.08,132.39,5300.0
2008-08-01 14:45:00,132.34,132.49,132.19,132.45,5400.0,132.34,132.49,132.19,132.45,5400.0
2008-08-01 14:50:00,132.42,132.46,132.22,132.27,6600.0,132.42,132.46,132.22,132.27,6600.0
2008-08-01 14:55:00,132.27,132.41,132.27,132.35,6200.0,132.27,132.41,132.27,132.35,6200.0
2008-08-01 15:00:00,132.45,132.51,131.94,131.94,12200.0,132.45,132.51,131.94,131.94,12200.0
2008-08-01 15:05:00,131.94,132.0,131.65,131.95,7700.0,131.94,132.0,131.65,131.95,7700.0
2008-08-01 15:10:00,131.96,132.3,131.96,131.96,5100.0,131.96,132.3,131.96,131.96,5100.0
2008-08-01 15:15:00,132.08,132.18,131.91,132.04,19800.0,132.08,132.18,131.91,132.04,19800.0
2008-08-01 15:20:00,132.01,132.4,131.97,132.04,12400.0,132.01,132.4,131.97,132.04,12400.0
2008-08-01 15:25:00,132.15,132.23,131.89,131.89,7000.0,132.15,132.23,131.89,131.89,7000.0
2008-08-01 15:30:00,131.94,132.13,131.66,131.66,12600.0,131.94,132.13,131.66,131.66,12600.0
2008-08-01 15:35:00,131.64,132.01,131.61,132.01,8100.0,131.64,132.01,131.61,132.01,8100.0
2008-08-01 15:40:00,132.05,132.12,131.73,131.75,13400.0,132.05,132.12,131.73,131.75,13400.0
2008-08-01 15:45:00,131.83,131.83,131.3,131.38,27300.0,131.83,131.83,131.3,131.38,27300.0
2008-08-01 15:50:00,131.42,131.53,131.15,131.39,15900.0,131.42,131.53,131.15,131.39,15900.0
2008-08-01 15:55:00,131.39,131.47,131.1,131.18,25900.0,131.39,131.47,131.1,131.18,25900.0
2008-08-04 09:30:00,131.01,131.25,130.78,130.78,9700.0,131.01,131.25,130.78,130.78,9700.0
2008-08-04 09:35:00,130.74,131.36,130.13,130.13,16300.0,130.74,131.36,130.13,130.13,16300.0
2008-08-04 09:40:00,130.08,130.79,129.43,130.79,8100.0,130.08,130.79,129.43,130.79,8100.0
2008-08-04 09:45:00,130.76,130.84,129.55,129.57,8100.0,130.76,130.84,129.55,129.57,8100.0
2008-08-04 09:50:00,129.52,129.99,129.5,129.99,11000.0,129.52,129.99,129.5,129.99,11000.0
2008-08-04 09:55:00,129.97,130.34,129.75,130.19,7300.0,129.97,130.34,129.75,130.19,7300.0
2008-08-04 10:00:00,130.15,130.35,130.09,130.23,5800.0,130.15,130.35,130.09,130.23,5800.0
2008-08-04 10:05:00,130.31,130.36,130.26,130.27,5700.0,130.31,130.36,130.26,130.27,5700.0
2008-08-04 10:10:00,130.28,130.37,130.21,130.29,8400.0,130.28,130.37,130.21,130.29,8400.0
2008-08-04 10:15:00,130.3,130.3,130.16,130.19,6800.0,130.3,130.3,130.16,130.19,6800.0
2008-08-04 10:20:00,130.31,130.46,130.01,130.01,18100.0,130.31,130.46,130.01,130.01,18100.0
2008-08-04 10:25:00,130.04,130.41,130.04,130.39,3200.0,130.04,130.41,130.04,130.39,3200.0
2008-08-04 10:30:00,130.47,130.67,130.43,130.54,2700.0,130.47,130.67,130.43,130.54,2700.0
2008-08-04 10:35:00,130.54,130.6,130.42,130.43,16400.0,130.54,130.6,130.42,130.43,16400.0
2008-08-04 10:40:00,130.48,130.93,130.33,130.33,9100.0,130.48,130.93,130.33,130.33,9100.0
2008-08-04 10:45:00,130.34,130.35,130.11,130.19,13400.0,130.34,130.35,130.11,130.19,13400.0
2008-08-04 10:50:00,130.23,130.26,130.17,130.17,3900.0,130.23,130.26,130.17,130.17,3900.0
2008-08-04 10:55:00,130.28,130.32,130.17,130.17,3100.0,130.28,130.32,130.17,130.17,3100.0
2008-08-04 11:00:00,130.12,130.12,129.54,129.7,8400.0,130.12,130.12,129.54,129.7,8400.0
2008-08-04 11:05:00,129.64,129.89,129.5,129.89,7500.0,129.64,129.89,129.5,129.89,7500.0
2008-08-04 11:10:00,129.89,130.13,129.79,130.13,8800.0,129.89,130.13,129.79,130.13,8800.0
2008-08-04 11:15:00,130.04,130.22,129.98,130.14,3800.0,130.04,130.22,129.98,130.14,3800.0
2008-08-04 11:20:00,130.2,130.23,129.91,130.12,5500.0,130.2,130.23,129.91,130.12,5500.0
2008-08-04 11:25:00,130.2,130.53,130.11,130.11,5600.0,130.2,130.53,130.11,130.11,5600.0
2008-08-04 11:30:00,130.17,131.15,130.17,131.15,18300.0,130.17,131.15,130.17,131.15,18300.0
2008-08-04 11:35:00,131.05,131.29,130.82,131.17,17100.0,131.05,131.29,130.82,131.17,17100.0
2008-08-04 11:40:00,131.3,131.63,131.17,131.57,8500.0,131.3,131.63,131.17,131.57,8500.0
2008-08-04 11:45:00,131.63,131.63,131.13,131.2,9000.0,131.63,131.63,131.13,131.2,9000.0
2008-08-04 11:50:00,131.22,131.63,131.2,131.35,12900.0,131.22,131.63,131.2,131.35,12900.0
2008-08-04 11:55:00,131.39,131.64,131.38,131.5,9200.0,131.39,131.64,131.38,131.5,9200.0
2008-08-04 12:00:00,131.5,131.55,131.09,131.29,7400.0,131.5,131.55,131.09,131.29,7400.0
2008-08-04 12:05:00,131.31,131.53,130.84,131.4,10200.0,131.31,131.53,130.84,131.4,10200.0
2008-08-04 12:10:00,131.28,131.58,131.06,131.17,6300.0,131.28,131.58,131.06,131.17,6300.0
2008-08-04 12:15:00,131.21,131.67,131.21,131.26,5600.0,131.21,131.67,131.21,131.26,5600.0
2008-08-04 12:20:00,131.27,131.42,130.93,130.93,5800.0,131.27,131.42,130.93,130.93,5800.0
2008-08-04 12:25:00,131.02,131.5,131.01,131.5,5800.0,131.02,131.5,131.01,131.5,5800.0
2008-08-04 12:30:00,131.44,131.47,131.23,131.23,6100.0,131.44,131.47,131.23,131.23,6100.0
2008-08-04 12:35:00,131.16,131.16,130.74,130.8,6400.0,131.16,131.16,130.74,130.8,6400.0
2008-08-04 12:40:00,130.84,131.01,130.83,130.98,5700.0,130.84,131.01,130.83,130.98,5700.0
2008-08-04 12:45:00,131.0,131.01,130.78,130.8,5900.0,131.0,131.01,130.78,130.8,5900.0
2008-08-04 12:50:00,130.73,130.74,130.52,130.54,6700.0,130.73,130.74,130.52,130.54,6700.0
2008-08-04 12:55:00,130.54,130.54,130.2,130.3,4500.0,130.54,130.54,130.2,130.3,4500.0
2008-08-04 13:00:00,130.27,130.65,130.26,130.65,4900.0,130.27,130.65,130.26,130.65,4900.0
2008-08-04 13:05:00,130.58,130.89,130.58,130.89,1600.0,130.58,130.89,130.58,130.89,1600.0
2008-08-04 13:10:00,130.83,131.06,130.54,130.68,11600.0,130.83,131.06,130.54,130.68,11600.0
2008-08-04 13:15:00,130.62,130.79,130.56,130.65,8600.0,130.62,130.79,130.56,130.65,8600.0
2008-08-04 13:20:00,130.65,130.71,130.19,130.29,5600.0,130.65,130.71,130.19,130.29,5600.0
2008-08-04 13:25:00,130.3,130.69,130.29,130.69,4200.0,130.3,130.69,130.29,130.69,4200.0
2008-08-04 13:30:00,130.61,131.05,130.48,130.48,8100.0,130.61,131.05,130.48,130.48,8100.0
2008-08-04 13:35:00,130.53,130.65,130.45,130.65,3100.0,130.53,130.65,130.45,130.65,3100.0
2008-08-04 13:40:00,130.65,130.74,130.33,130.63,9400.0,130.65,130.74,130.33,130.63,9400.0
2008-08-04 13:45:00,130.59,130.92,130.43,130.91,5800.0,130.59,130.92,130.43,130.91,5800.0
2008-08-04 13:50:00,130.9,130.92,130.53,130.58,5000.0,130.9,130.92,130.53,130.58,5000.0
2008-08-04 13:55:00,130.47,130.56,130.38,130.5,6700.0,130.47,130.56,130.38,130.5,6700.0
2008-08-04 14:00:00,130.52,130.6,130.32,130.59,4100.0,130.52,130.6,130.32,130.59,4100.0
2008-08-04 14:05:00,130.48,130.6,130.13,130.18,10200.0,130.48,130.6,130.13,130.18,10200.0
2008-08-04 14:10:00,130.19,130.53,130.16,130.32,7100.0,130.19,130.53,130.16,130.32,7100.0
2008-08-04 14:15:00,130.37,130.47,130.22,130.28,9300.0,130.37,130.47,130.22,130.28,9300.0
2008-08-04 14:20:00,130.27,130.71,130.25,130.61,7900.0,130.27,130.71,130.25,130.61,7900.0
2008-08-04 14:25:00,130.57,130.69,130.44,130.5,8800.0,130.57,130.69,130.44,130.5,8800.0
2008-08-04 14:30:00,130.5,130.7,130.38,130.6,10100.0,130.5,130.7,130.38,130.6,10100.0
2008-08-04 14:35:00,130.53,130.8,130.53,130.72,6800.0,130.53,130.8,130.53,130.72,6800.0
2008-08-04 14:40:00,130.72,130.8,130.34,130.72,7400.0,130.72,130.8,130.34,130.72,7400.0
2008-08-04 14:45:00,130.72,130.84,130.72,130.73,8600.0,130.72,130.84,130.72,130.73,8600.0
2008-08-04 14:50:00,130.85,130.9,130.6,130.9,2700.0,130.85,130.9,130.6,130.9,2700.0
2008-08-04 14:55:00,130.91,131.07,130.83,130.86,4100.0,130.91,131.07,130.83,130.86,4100.0
2008-08-04 15:00:00,130.85,131.14,130.85,131.0,3400.0,130.85,131.14,130.85,131.0,3400.0
2008-08-04 15:05:00,130.97,131.09,130.83,131.02,8700.0,130.97,131.09,130.83,131.02,8700.0
2008-08-04 15:10:00,131.13,131.25,131.08,131.18,7900.0,131.13,131.25,131.08,131.18,7900.0
2008-08-04 15:15:00,131.17,131.28,131.17,131.27,7800.0,131.17,131.28,131.17,131.27,7800.0
2008-08-04 15:20:00,131.21,131.21,130.99,131.11,5800.0,131.21,131.21,130.99,131.11,5800.0
2008-08-04 15:25:00,131.19,131.32,130.85,130.95,7200.0,131.19,131.32,130.85,130.95,7200.0
2008-08-04 15:30:00,130.94,131.31,130.85,131.31,11200.0,130.94,131.31,130.85,131.31,11200.0
2008-08-04 15:35:00,131.35,131.42,130.97,131.03,13400.0,131.35,131.42,130.97,131.03,13400.0
2008-08-04 15:40:00,130.94,130.94,130.1,130.41,10500.0,130.94,130.94,130.1,130.41,10500.0
2008-08-04 15:45:00,130.49,130.62,130.31,130.59,11700.0,130.49,130.62,130.31,130.59,11700.0
2008-08-04 15:50:00,130.63,130.63,130.33,130.43,6600.0,130.63,130.63,130.33,130.43,6600.0
2008-08-04 15:55:00,130.5,130.63,130.46,130.47,10700.0,130.5,130.63,130.46,130.47,10700.0
2008-08-05 09:30:00,131.9,132.59,131.9,132.44,8700.0,131.9,132.59,131.9,132.44,8700.0
2008-08-05 09:35:00,132.44,132.76,132.44,132.72,17300.0,132.44,132.76,132.44,132.72,17300.0
2008-08-05 09:40:00,132.68,133.25,132.68,132.88,17500.0,132.68,133.25,132.68,132.88,17500.0
2008-08-05 09:45:00,132.94,132.95,132.49,132.6,13200.0,132.94,132.95,132.49,132.6,13200.0
2008-08-05 09:50:00,132.51,133.05,132.27,133.0,17100.0,132.51,133.05,132.27,133.0,17100.0
2008-08-05 09:55:00,133.0,133.81,132.66,133.74,12900.0,133.0,133.81,132.66,133.74,12900.0
2008-08-05 10:00:00,133.81,134.32,133.74,134.24,15700.0,133.81,134.32,133.74,134.24,15700.0
2008-08-05 10:05:00,134.21,134.45,134.11,134.42,13000.0,134.21,134.45,134.11,134.42,13000.0
2008-08-05 10:10:00,134.42,134.83,134.42,134.53,14100.0,134.42,134.83,134.42,134.53,14100.0
2008-08-05 10:15:00,134.54,134.54,134.0,134.3,17800.0,134.54,134.54,134.0,134.3,17800.0
2008-08-05 10:20:00,134.2,134.62,134.17,134.6,6300.0,134.2,134.62,134.17,134.6,6300.0
2008-08-05 10:25:00,134.6,134.8,134.36,134.36,6900.0,134.6,134.8,134.36,134.36,6900.0
2008-08-05 10:30:00,134.27,134.63,134.26,134.27,6300.0,134.27,134.63,134.26,134.27,6300.0
2008-08-05 10:35:00,134.13,134.44,134.13,134.44,5500.0,134.13,134.44,134.13,134.44,5500.0
2008-08-05 10:40:00,134.38,134.8,134.38,134.63,9300.0,134.38,134.8,134.38,134.63,9300.0
2008-08-05 10:45:00,134.64,134.79,134.61,134.61,3600.0,134.64,134.79,134.61,134.61,3600.0
2008-08-05 10:50:00,134.63,134.75,134.55,134.58,7000.0,134.63,134.75,134.55,134.58,7000.0
2008-08-05 10:55:00,134.58,134.63,134.43,134.48,3600.0,134.58,134.63,134.43,134.48,3600.0
2008-08-05 11:00:00,134.57,134.62,134.5,134.59,4800.0,134.57,134.62,134.5,134.59,4800.0
2008-08-05 11:05:00,134.59,134.79,134.51,134.76,12900.0,134.59,134.79,134.51,134.76,12900.0
2008-08-05 11:10:00,134.79,134.79,134.51,134.54,6400.0,134.79,134.79,134.51,134.54,6400.0
2008-08-05 11:15:00,134.46,134.53,134.26,134.29,4600.0,134.46,134.53,134.26,134.29,4600.0
2008-08-05 11:20:00,134.24,134.52,134.13,134.32,17500.0,134.24,134.52,134.13,134.32,17500.0
2008-08-05 11:25:00,134.35,134.53,134.32,134.39,5500.0,134.35,134.53,134.32,134.39,5500.0
2008-08-05 11:30:00,134.46,134.47,134.04,134.19,11700.0,134.46,134.47,134.04,134.19,11700.0
2008-08-05 11:35:00,134.21,134.29,134.07,134.09,15900.0,134.21,134.29,134.07,134.09,15900.0
2008-08-05 11:40:00,134.16,134.16,133.8,134.0,11300.0,134.16,134.16,133.8,134.0,11300.0
2008-08-05 11:45:00,133.92,133.98,133.53,133.53,18100.0,133.92,133.98,133.53,133.53,18100.0
2008-08-05 11:50:00,133.52,133.65,133.36,133.59,24800.0,133.52,133.65,133.36,133.59,24800.0
2008-08-05 11:55:00,133.64,133.87,133.64,133.78,12500.0,133.64,133.87,133.64,133.78,12500.0
2008-08-05 12:00:00,133.78,133.78,133.43,133.57,12300.0,133.78,133.78,133.43,133.57,12300.0
2008-08-05 12:05:00,133.56,133.58,133.3,133.31,8300.0,133.56,133.58,133.3,133.31,8300.0
2008-08-05 12:10:00,133.36,133.43,133.22,133.33,10100.0,133.36,133.43,133.22,133.33,10100.0
2008-08-05 12:15:00,133.21,133.57,133.2,133.48,12900.0,133.21,133.57,133.2,133.48,12900.0
2008-08-05 12:20:00,133.46,133.75,133.46,133.75,9200.0,133.46,133.75,133.46,133.75,9200.0
2008-08-05 12:25:00,133.7,133.83,133.46,133.46,19100.0,133.7,133.83,133.46,133.46,19100.0
2008-08-05 12:30:00,133.5,133.54,133.0,133.31,18900.0,133.5,133.54,133.0,133.31,18900.0
2008-08-05 12:35:00,133.31,133.43,133.29,133.34,7600.0,133.31,133.43,133.29,133.34,7600.0
2008-08-05 12:40:00,133.37,133.43,133.22,133.22,8400.0,133.37,133.43,133.22,133.22,8400.0
2008-08-05 12:45:00,133.15,133.29,133.03,133.29,10900.0,133.15,133.29,133.03,133.29,10900.0
2008-08-05 12:50:00,133.28,133.32,133.15,133.21,6700.0,133.28,133.32,133.15,133.21,6700.0
2008-08-05 12:55:00,133.28,133.51,133.28,133.51,2700.0,133.28,133.51,133.28,133.51,2700.0
2008-08-05 13:00:00,133.52,133.54,133.45,133.45,3300.0,133.52,133.54,133.45,133.45,3300.0
2008-08-05 13:05:00,133.45,133.69,133.45,133.69,10800.0,133.45,133.69,133.45,133.69,10800.0
2008-08-05 13:10:00,133.68,133.87,133.68,133.76,6600.0,133.68,133.87,133.68,133.76,6600.0
2008-08-05 13:15:00,133.77,133.85,133.74,133.75,5000.0,133.77,133.85,133.74,133.75,5000.0
2008-08-05 13:20:00,133.83,133.91,133.76,133.82,3900.0,133.83,133.91,133.76,133.82,3900.0
2008-08-05 13:25:00,133.82,134.03,133.68,133.99,14800.0,133.82,134.03,133.68,133.99,14800.0
2008-08-05 13:30:00,133.99,134.24,133.89,134.02,25500.0,133.99,134.24,133.89,134.02,25500.0
2008-08-05 13:35:00,134.02,134.02,133.79,133.85,7900.0,134.02,134.02,133.79,133.85,7900.0
2008-08-05 13:40:00,133.85,134.18,133.83,134.09,6300.0,133.85,134.18,133.83,134.09,6300.0
2008-08-05 13:45:00,134.09,134.15,133.87,133.93,7500.0,134.09,134.15,133.87,133.93,7500.0
2008-08-05 13:50:00,133.91,134.19,133.91,134.16,12100.0,133.91,134.19,133.91,134.16,12100.0
2008-08-05 13:55:00,134.1,134.4,134.03,134.34,24500.0,134.1,134.4,134.03,134.34,24500.0
2008-08-05 14:00:00,134.26,134.38,134.05,134.38,13200.0,134.26,134.38,134.05,134.38,13200.0
2008-08-05 14:05:00,134.38,134.93,134.25,134.58,18700.0,134.38,134.93,134.25,134.58,18700.0
2008-08-05 14:10:00,134.55,135.0,134.47,134.83,21400.0,134.55,135.0,134.47,134.83,21400.0
2008-08-05 14:15:00,134.83,135.63,134.51,135.05,28500.0,134.83,135.63,134.51,135.05,28500.0
2008-08-05 14:20:00,134.91,135.05,134.3,135.0,31400.0,134.91,135.05,134.3,135.0,31400.0
2008-08-05 14:25:00,135.05,135.36,134.46,135.36,14400.0,135.05,135.36,134.46,135.36,14400.0
2008-08-05 14:30:00,135.4,135.68,135.1,135.65,14400.0,135.4,135.68,135.1,135.65,14400.0
2008-08-05 14:35:00,135.59,135.65,135.3,135.53,8400.0,135.59,135.65,135.3,135.53,8400.0
2008-08-05 14:40:00,135.61,136.0,135.45,135.93,13900.0,135.61,136.0,135.45,135.93,13900.0
2008-08-05 14:45:00,135.91,136.34,135.7,136.17,15600.0,135.91,136.34,135.7,136.17,15600.0
2008-08-05 14:50:00,136.19,136.29,135.54,136.2,13700.0,136.19,136.29,135.54,136.2,13700.0
2008-08-05 14:55:00,136.24,136.26,134.48,135.36,17000.0,136.24,136.26,134.48,135.36,17000.0
2008-08-05 15:00:00,135.29,135.74,135.29,135.64,20400.0,135.29,135.74,135.29,135.64,20400.0
2008-08-05 15:05:00,135.61,135.63,135.21,135.28,15700.0,135.61,135.63,135.21,135.28,15700.0
2008-08-05 15:10:00,135.28,135.62,135.12,135.27,26600.0,135.28,135.62,135.12,135.27,26600.0
2008-08-05 15:15:00,135.29,135.6,135.06,135.6,13000.0,135.29,135.6,135.06,135.6,13000.0
2008-08-05 15:20:00,135.6,135.74,135.42,135.51,15700.0,135.6,135.74,135.42,135.51,15700.0
2008-08-05 15:25:00,135.58,135.62,135.15,135.58,16100.0,135.58,135.62,135.15,135.58,16100.0
2008-08-05 15:30:00,135.63,135.67,135.0,135.09,18400.0,135.63,135.67,135.0,135.09,18400.0
2008-08-05 15:35:00,135.1,135.38,135.0,135.28,22100.0,135.1,135.38,135.0,135.28,22100.0
2008-08-05 15:40:00,135.28,135.79,135.2,135.76,28000.0,135.28,135.79,135.2,135.76,28000.0
2008-08-05 15:45:00,135.58,135.76,135.38,135.6,15200.0,135.58,135.76,135.38,135.6,15200.0
2008-08-05 15:50:00,135.61,135.84,135.32,135.65,26300.0,135.61,135.84,135.32,135.65,26300.0
2008-08-05 15:55:00,135.59,135.97,135.54,135.82,44400.0,135.59,135.97,135.54,135.82,44400.0
2008-08-06 09:30:00,135.23,135.23,134.19,134.23,18800.0,135.23,135.23,134.19,134.23,18800.0
2008-08-06 09:35:00,134.22,135.03,133.62,134.03,27000.0,134.22,135.03,133.62,134.03,27000.0
2008-08-06 09:40:00,134.02,134.29,133.16,133.27,16300.0,134.02,134.29,133.16,133.27,16300.0
2008-08-06 09:45:00,133.3,133.73,133.18,133.52,10200.0,133.3,133.73,133.18,133.52,10200.0
2008-08-06 09:50:00,133.4,133.68,133.22,133.39,13100.0,133.4,133.68,133.22,133.39,13100.0
2008-08-06 09:55:00,133.45,133.75,133.35,133.38,16100.0,133.45,133.75,133.35,133.38,16100.0
2008-08-06 10:00:00,133.52,133.55,133.25,133.44,17900.0,133.52,133.55,133.25,133.44,17900.0
2008-08-06 10:05:00,133.44,133.8,133.21,133.73,21300.0,133.44,133.8,133.21,133.73,21300.0
2008-08-06 10:10:00,133.72,133.72,133.34,133.42,11100.0,133.72,133.72,133.34,133.42,11100.0
2008-08-06 10:15:00,133.36,133.57,133.22,133.38,12700.0,133.36,133.57,133.22,133.38,12700.0
2008-08-06 10:20:00,133.5,133.5,133.08,133.37,7300.0,133.5,133.5,133.08,133.37,7300.0
2008-08-06 10:25:00,133.36,133.78,133.33,133.45,8500.0,133.36,133.78,133.33,133.45,8500.0
2008-08-06 10:30:00,133.48,133.57,133.08,133.36,10500.0,133.48,133.57,133.08,133.36,10500.0
2008-08-06 10:35:00,133.23,133.85,132.79,132.79,20700.0,133.23,133.85,132.79,132.79,20700.0
2008-08-06 10:40:00,132.94,132.94,132.44,132.44,14500.0,132.94,132.94,132.44,132.44,14500.0
2008-08-06 10:45:00,132.44,132.93,132.0,132.67,15200.0,132.44,132.93,132.0,132.67,15200.0
2008-08-06 10:50:00,132.67,132.75,131.92,132.02,12900.0,132.67,132.75,131.92,132.02,12900.0
2008-08-06 10:55:00,131.99,132.31,131.74,131.94,18000.0,131.99,132.31,131.74,131.94,18000.0
2008-08-06 11:00:00,131.95,132.07,131.53,132.07,10400.0,131.95,132.07,131.53,132.07,10400.0
2008-08-06 11:05:00,132.09,132.13,131.54,131.73,12900.0,132.09,132.13,131.54,131.73,12900.0
2008-08-06 11:10:00,131.7,132.25,131.61,131.88,11200.0,131.7,132.25,131.61,131.88,11200.0
2008-08-06 11:15:00,131.9,132.32,131.9,131.91,37700.0,131.9,132.32,131.9,131.91,37700.0
2008-08-06 11:20:00,132.01,132.32,131.91,132.02,11900.0,132.01,132.32,131.91,132.02,11900.0
2008-08-06 11:25:00,132.0,132.53,132.0,132.41,12200.0,132.0,132.53,132.0,132.41,12200.0
2008-08-06 11:30:00,132.42,132.56,132.03,132.5,11000.0,132.42,132.56,132.03,132.5,11000.0
2008-08-06 11:35:00,132.58,133.25,132.51,133.08,22500.0,132.58,133.25,132.51,133.08,22500.0
2008-08-06 11:40:00,132.96,133.29,132.8,133.27,9200.0,132.96,133.29,132.8,133.27,9200.0
2008-08-06 11:45:00,133.16,133.46,133.02,133.4,16700.0,133.16,133.46,133.02,133.4,16700.0
2008-08-06 11:50:00,133.41,133.43,132.43,132.48,14100.0,133.41,133.43,132.43,132.48,14100.0
2008-08-06 11:55:00,132.52,132.78,132.49,132.66,10200.0,132.52,132.78,132.49,132.66,10200.0
2008-08-06 12:00:00,132.66,132.67,132.46,132.64,10100.0,132.66,132.67,132.46,132.64,10100.0
2008-08-06 12:05:00,132.61,132.83,132.23,132.5,7000.0,132.61,132.83,132.23,132.5,7000.0
2008-08-06 12:10:00,132.34,132.41,132.22,132.3,5300.0,132.34,132.41,132.22,132.3,5300.0
2008-08-06 12:15:00,132.3,132.51,132.3,132.42,5400.0,132.3,132.51,132.3,132.42,5400.0
2008-08-06 12:20:00,132.47,132.76,132.47,132.75,8500.0,132.47,132.76,132.47,132.75,8500.0
2008-08-06 12:25:00,132.76,132.98,132.71,132.98,2700.0,132.76,132.98,132.71,132.98,2700.0
2008-08-06 12:30:00,132.95,132.95,132.46,132.5,8000.0,132.95,132.95,132.46,132.5,8000.0
2008-08-06 12:35:00,132.5,132.71,132.41,132.71,7600.0,132.5,132.71,132.41,132.71,7600.0
2008-08-06 12:40:00,132.7,132.94,132.67,132.94,5800.0,132.7,132.94,132.67,132.94,5800.0
2008-08-06 12:45:00,132.92,133.01,132.3,132.3,9200.0,132.92,133.01,132.3,132.3,9200.0
2008-08-06 12:50:00,132.28,132.34,132.06,132.3,9000.0,132.28,132.34,132.06,132.3,9000.0
2008-08-06 12:55:00,132.3,132.3,131.88,132.08,8700.0,132.3,132.3,131.88,132.08,8700.0
2008-08-06 13:00:00,132.08,132.08,131.65,131.94,9800.0,132.08,132.08,131.65,131.94,9800.0
2008-08-06 13:05:00,131.99,132.21,131.9,132.15,10400.0,131.99,132.21,131.9,132.15,10400.0
2008-08-06 13:10:00,132.2,132.2,131.86,131.95,9400.0,132.2,132.2,131.86,131.95,9400.0
2008-08-06 13:15:00,131.97,132.28,131.9,132.24,9500.0,131.97,132.28,131.9,132.24,9500.0
2008-08-06 13:20:00,132.18,132.22,131.92,132.14,7000.0,132.18,132.22,131.92,132.14,7000.0
2008-08-06 13:25:00,132.1,132.24,132.1,132.18,7800.0,132.1,132.24,132.1,132.18,7800.0
2008-08-06 13:30:00,132.2,132.33,132.13,132.13,6400.0,132.2,132.33,132.13,132.13,6400.0
2008-08-06 13:35:00,132.18,132.38,132.07,132.07,9400.0,132.18,132.38,132.07,132.07,9400.0
2008-08-06 13:40:00,132.0,132.06,131.92,131.92,8200.0,132.0,132.06,131.92,131.92,8200.0
2008-08-06 13:45:00,131.92,131.94,131.77,131.84,6600.0,131.92,131.94,131.77,131.84,6600.0
2008-08-06 13:50:00,131.84,131.85,131.46,131.52,15200.0,131.84,131.85,131.46,131.52,15200.0
2008-08-06 13:55:00,131.5,132.08,131.47,132.08,13700.0,131.5,132.08,131.47,132.08,13700.0
2008-08-06 14:00:00,132.02,132.3,131.88,132.25,14600.0,132.02,132.3,131.88,132.25,14600.0
2008-08-06 14:05:00,132.25,132.26,131.89,132.05,13400.0,132.25,132.26,131.89,132.05,13400.0
2008-08-06 14:10:00,132.07,132.64,132.06,132.59,12500.0,132.07,132.64,132.06,132.59,12500.0
2008-08-06 14:15:00,132.58,132.8,132.43,132.48,15800.0,132.58,132.8,132.43,132.48,15800.0
2008-08-06 14:20:00,132.47,132.82,132.47,132.76,13700.0,132.47,132.82,132.47,132.76,13700.0
2008-08-06 14:25:00,132.72,132.72,132.6,132.63,7200.0,132.72,132.72,132.6,132.63,7200.0
2008-08-06 14:30:00,132.63,132.99,132.61,132.94,9200.0,132.63,132.99,132.61,132.94,9200.0
2008-08-06 14:35:00,132.9,133.06,132.75,132.81,10900.0,132.9,133.06,132.75,132.81,10900.0
2008-08-06 14:40:00,132.78,133.14,132.75,133.13,9700.0,132.78,133.14,132.75,133.13,9700.0
2008-08-06 14:45:00,133.16,133.5,133.13,133.5,10800.0,133.16,133.5,133.13,133.5,10800.0
2008-08-06 14:50:00,133.49,133.64,133.32,133.32,13400.0,133.49,133.64,133.32,133.32,13400.0
2008-08-06 14:55:00,133.35,133.59,133.32,133.59,11700.0,133.35,133.59,133.32,133.59,11700.0
2008-08-06 15:00:00,133.63,133.83,133.59,133.78,14300.0,133.63,133.83,133.59,133.78,14300.0
2008-08-06 15:05:00,133.82,133.88,133.75,133.8,18100.0,133.82,133.88,133.75,133.8,18100.0
2008-08-06 15:10:00,133.8,133.94,133.58,133.75,12000.0,133.8,133.94,133.58,133.75,12000.0
2008-08-06 15:15:00,133.74,133.92,133.58,133.87,19700.0,133.74,133.92,133.58,133.87,19700.0
2008-08-06 15:20:00,133.9,133.99,133.76,133.93,19900.0,133.9,133.99,133.76,133.93,19900.0
2008-08-06 15:25:00,133.93,134.18,133.92,133.98,34700.0,133.93,134.18,133.92,133.98,34700.0
2008-08-06 15:30:00,133.97,134.03,133.57,133.83,52300.0,133.97,134.03,133.57,133.83,52300.0
2008-08-06 15:35:00,133.84,134.08,133.82,133.93,30000.0,133.84,134.08,133.82,133.93,30000.0
2008-08-06 15:40:00,133.92,134.03,133.75,133.88,22600.0,133.92,134.03,133.75,133.88,22600.0
2008-08-06 15:45:00,133.95,134.22,133.95,134.2,27900.0,133.95,134.22,133.95,134.2,27900.0
2008-08-06 15:50:00,134.12,134.3,134.05,134.21,24000.0,134.12,134.3,134.05,134.21,24000.0
2008-08-06 15:55:00,134.21,134.28,133.97,134.02,36400.0,134.21,134.28,133.97,134.02,36400.0
2008-08-07 09:30:00,132.6,132.71,132.5,132.71,10400.0,132.6,132.71,132.5,132.71,10400.0
2008-08-07 09:35:00,132.71,133.5,132.68,132.7,19300.0,132.71,133.5,132.68,132.7,19300.0
2008-08-07 09:40:00,132.65,132.93,132.1,132.39,12100.0,132.65,132.93,132.1,132.39,12100.0
2008-08-07 09:45:00,132.26,132.84,132.26,132.41,13800.0,132.26,132.84,132.26,132.41,13800.0
2008-08-07 09:50:00,132.4,133.22,132.32,133.14,15100.0,132.4,133.22,132.32,133.14,15100.0
2008-08-07 09:55:00,133.07,133.12,132.45,132.8,15100.0,133.07,133.12,132.45,132.8,15100.0
2008-08-07 10:00:00,132.98,133.51,132.98,133.2,18400.0,132.98,133.51,132.98,133.2,18400.0
2008-08-07 10:05:00,133.2,133.73,132.78,132.78,20600.0,133.2,133.73,132.78,132.78,20600.0
2008-08-07 10:10:00,132.78,132.78,132.24,132.67,22600.0,132.78,132.78,132.24,132.67,22600.0
2008-08-07 10:15:00,132.68,133.31,132.68,133.12,14300.0,132.68,133.31,132.68,133.12,14300.0
2008-08-07 10:20:00,133.27,133.36,132.56,132.87,11500.0,133.27,133.36,132.56,132.87,11500.0
2008-08-07 10:25:00,132.95,132.95,132.28,132.85,20800.0,132.95,132.95,132.28,132.85,20800.0
2008-08-07 10:30:00,132.88,133.27,132.77,133.27,11500.0,132.88,133.27,132.77,133.27,11500.0
2008-08-07 10:35:00,133.31,133.31,132.38,132.72,19200.0,133.31,133.31,132.38,132.72,19200.0
2008-08-07 10:40:00,132.8,132.8,132.14,132.55,18700.0,132.8,132.8,132.14,132.55,18700.0
2008-08-07 10:45:00,132.56,132.67,132.27,132.63,9400.0,132.56,132.67,132.27,132.63,9400.0
2008-08-07 10:50:00,132.63,133.14,132.63,132.88,5900.0,132.63,133.14,132.63,132.88,5900.0
2008-08-07 10:55:00,132.98,133.15,132.92,133.15,5300.0,132.98,133.15,132.92,133.15,5300.0
2008-08-07 11:00:00,133.09,133.3,132.94,133.0,15100.0,133.09,133.3,132.94,133.0,15100.0
2008-08-07 11:05:00,133.0,133.46,132.98,133.33,13100.0,133.0,133.46,132.98,133.33,13100.0
2008-08-07 11:10:00,133.33,133.49,133.24,133.39,15000.0,133.33,133.49,133.24,133.39,15000.0
2008-08-07 11:15:00,133.36,133.59,133.21,133.21,7700.0,133.36,133.59,133.21,133.21,7700.0
2008-08-07 11:20:00,133.23,133.59,133.2,133.23,13300.0,133.23,133.59,133.2,133.23,13300.0
2008-08-07 11:25:00,133.21,133.62,133.2,133.45,8800.0,133.21,133.62,133.2,133.45,8800.0
2008-08-07 11:30:00,133.45,133.87,133.32,133.82,6500.0,133.45,133.87,133.32,133.82,6500.0
2008-08-07 11:35:00,133.84,133.95,133.81,133.81,7300.0,133.84,133.95,133.81,133.81,7300.0
2008-08-07 11:40:00,133.86,134.1,133.82,133.96,7600.0,133.86,134.1,133.82,133.96,7600.0
2008-08-07 11:45:00,134.0,134.43,134.0,134.32,7900.0,134.0,134.43,134.0,134.32,7900.0
2008-08-07 11:50:00,134.36,134.54,134.23,134.54,11500.0,134.36,134.54,134.23,134.54,11500.0
2008-08-07 11:55:00,134.54,134.69,134.38,134.5,8800.0,134.54,134.69,134.38,134.5,8800.0
2008-08-07 12:00:00,134.5,134.5,134.19,134.29,11300.0,134.5,134.5,134.19,134.29,11300.0
2008-08-07 12:05:00,134.35,134.52,134.16,134.26,11400.0,134.35,134.52,134.16,134.26,11400.0
2008-08-07 12:10:00,134.25,134.45,134.15,134.45,4500.0,134.25,134.45,134.15,134.45,4500.0
2008-08-07 12:15:00,134.51,134.61,134.41,134.41,7300.0,134.51,134.61,134.41,134.41,7300.0
2008-08-07 12:20:00,134.38,134.38,134.17,134.25,8800.0,134.38,134.38,134.17,134.25,8800.0
2008-08-07 12:25:00,134.25,134.28,134.05,134.28,8200.0,134.25,134.28,134.05,134.28,8200.0
2008-08-07 12:30:00,134.28,134.32,134.12,134.32,11700.0,134.28,134.32,134.12,134.32,11700.0
2008-08-07 12:35:00,134.35,134.6,134.33,134.5,9700.0,134.35,134.6,134.33,134.5,9700.0
2008-08-07 12:40:00,134.5,134.59,134.4,134.4,15400.0,134.5,134.59,134.4,134.4,15400.0
2008-08-07 12:45:00,134.4,134.96,134.4,134.6,16900.0,134.4,134.96,134.4,134.6,16900.0
2008-08-07 12:50:00,134.57,134.57,134.12,134.44,9900.0,134.57,134.57,134.12,134.44,9900.0
2008-08-07 12:55:00,134.56,134.64,134.46,134.62,12300.0,134.56,134.64,134.46,134.62,12300.0
2008-08-07 13:00:00,134.5,134.57,134.24,134.34,8500.0,134.5,134.57,134.24,134.34,8500.0
2008-08-07 13:05:00,134.34,134.41,134.14,134.23,9300.0,134.34,134.41,134.14,134.23,9300.0
2008-08-07 13:10:00,134.29,134.61,134.24,134.55,9100.0,134.29,134.61,134.24,134.55,9100.0
2008-08-07 13:15:00,134.51,134.57,134.1,134.39,9400.0,134.51,134.57,134.1,134.39,9400.0
2008-08-07 13:20:00,134.36,134.36,134.17,134.25,4300.0,134.36,134.36,134.17,134.25,4300.0
2008-08-07 13:25:00,134.23,134.5,134.18,134.49,9200.0,134.23,134.5,134.18,134.49,9200.0
2008-08-07 13:30:00,134.44,134.54,134.07,134.12,11300.0,134.44,134.54,134.07,134.12,11300.0
2008-08-07 13:35:00,134.16,134.32,133.93,134.16,15300.0,134.16,134.32,133.93,134.16,15300.0
2008-08-07 13:40:00,134.16,134.41,134.16,134.27,7300.0,134.16,134.41,134.16,134.27,7300.0
2008-08-07 13:45:00,134.32,134.42,134.09,134.19,10500.0,134.32,134.42,134.09,134.19,10500.0
2008-08-07 13:50:00,134.12,134.12,133.95,134.01,4800.0,134.12,134.12,133.95,134.01,4800.0
2008-08-07 13:55:00,134.0,134.16,134.0,134.03,7100.0,134.0,134.16,134.0,134.03,7100.0
2008-08-07 14:00:00,134.0,134.19,133.92,133.92,7300.0,134.0,134.19,133.92,133.92,7300.0
2008-08-07 14:05:00,133.92,134.02,133.75,133.98,11000.0,133.92,134.02,133.75,133.98,11000.0
2008-08-07 14:10:00,133.98,134.48,133.82,134.48,9800.0,133.98,134.48,133.82,134.48,9800.0
2008-08-07 14:15:00,134.48,134.48,134.06,134.23,10900.0,134.48,134.48,134.06,134.23,10900.0
2008-08-07 14:20:00,134.15,134.32,134.03,134.2,9900.0,134.15,134.32,134.03,134.2,9900.0
2008-08-07 14:25:00,134.2,134.47,134.16,134.2,14300.0,134.2,134.47,134.16,134.2,14300.0
2008-08-07 14:30:00,134.31,134.4,134.14,134.32,12500.0,134.31,134.4,134.14,134.32,12500.0
2008-08-07 14:35:00,134.24,134.31,134.2,134.25,9100.0,134.24,134.31,134.2,134.25,9100.0
2008-08-07 14:40:00,134.25,134.36,133.95,134.29,59100.0,134.25,134.36,133.95,134.29,59100.0
2008-08-07 14:45:00,134.31,134.32,134.04,134.22,10200.0,134.31,134.32,134.04,134.22,10200.0
2008-08-07 14:50:00,134.24,134.45,134.15,134.43,10400.0,134.24,134.45,134.15,134.43,10400.0
2008-08-07 14:55:00,134.46,134.62,134.19,134.19,11600.0,134.46,134.62,134.19,134.19,11600.0
2008-08-07 15:00:00,134.13,134.31,133.91,134.13,20200.0,134.13,134.31,133.91,134.13,20200.0
2008-08-07 15:05:00,134.05,134.49,133.88,134.44,14000.0,134.05,134.49,133.88,134.44,14000.0
2008-08-07 15:10:00,134.39,134.44,134.13,134.41,7800.0,134.39,134.44,134.13,134.41,7800.0
2008-08-07 15:15:00,134.41,134.47,134.3,134.33,15000.0,134.41,134.47,134.3,134.33,15000.0
2008-08-07 15:20:00,134.33,134.51,134.31,134.5,12900.0,134.33,134.51,134.31,134.5,12900.0
2008-08-07 15:25:00,134.48,134.72,134.48,134.58,11700.0,134.48,134.72,134.48,134.58,11700.0
2008-08-07 15:30:00,134.53,134.59,134.12,134.12,17300.0,134.53,134.59,134.12,134.12,17300.0
2008-08-07 15:35:00,134.17,134.18,133.88,134.1,17700.0,134.17,134.18,133.88,134.1,17700.0
2008-08-07 15:40:00,134.05,134.45,134.03,134.31,20900.0,134.05,134.45,134.03,134.31,20900.0
2008-08-07 15:45:00,134.34,134.34,133.93,134.07,17800.0,134.34,134.34,133.93,134.07,17800.0
2008-08-07 15:50:00,134.04,134.24,133.97,134.17,14500.0,134.04,134.24,133.97,134.17,14500.0
2008-08-07 15:55:00,134.13,134.18,133.97,134.06,22200.0,134.13,134.18,133.97,134.06,22200.0
2008-08-08 09:30:00,133.26,135.0,133.26,135.0,12100.0,133.26,135.0,133.26,135.0,12100.0
2008-08-08 09:35:00,135.0,136.0,135.0,135.65,32100.0,135.0,136.0,135.0,135.65,32100.0
2008-08-08 09:40:00,135.74,135.74,134.93,135.44,12600.0,135.74,135.74,134.93,135.44,12600.0
2008-08-08 09:45:00,135.37,135.51,134.74,135.29,23000.0,135.37,135.51,134.74,135.29,23000.0
2008-08-08 09:50:00,135.37,136.0,135.37,135.95,29000.0,135.37,136.0,135.37,135.95,29000.0
2008-08-08 09:55:00,135.96,135.99,135.63,135.84,21700.0,135.96,135.99,135.63,135.84,21700.0
2008-08-08 10:00:00,135.89,137.22,135.84,137.13,84800.0,135.89,137.22,135.84,137.13,84800.0
2008-08-08 10:05:00,137.12,137.58,136.62,137.58,23100.0,137.12,137.58,136.62,137.58,23100.0
2008-08-08 10:10:00,137.58,137.69,137.26,137.45,14000.0,137.58,137.69,137.26,137.45,14000.0
2008-08-08 10:15:00,137.52,137.9,137.18,137.45,13300.0,137.52,137.9,137.18,137.45,13300.0
2008-08-08 10:20:00,137.25,137.75,136.97,137.38,13300.0,137.25,137.75,136.97,137.38,13300.0
2008-08-08 10:25:00,137.19,137.44,137.12,137.24,6600.0,137.19,137.44,137.12,137.24,6600.0
2008-08-08 10:30:00,137.3,137.3,137.1,137.1,7400.0,137.3,137.3,137.1,137.1,7400.0
2008-08-08 10:35:00,137.08,137.2,136.9,136.91,9000.0,137.08,137.2,136.9,136.91,9000.0
2008-08-08 10:40:00,136.91,136.96,136.69,136.86,26300.0,136.91,136.96,136.69,136.86,26300.0
2008-08-08 10:45:00,136.86,137.16,136.84,137.02,13100.0,136.86,137.16,136.84,137.02,13100.0
2008-08-08 10:50:00,137.09,137.34,137.05,137.29,11400.0,137.09,137.34,137.05,137.29,11400.0
2008-08-08 10:55:00,137.3,137.42,137.16,137.39,10100.0,137.3,137.42,137.16,137.39,10100.0
2008-08-08 11:00:00,137.5,137.75,137.39,137.58,11400.0,137.5,137.75,137.39,137.58,11400.0
2008-08-08 11:05:00,137.56,137.62,137.34,137.56,9300.0,137.56,137.62,137.34,137.56,9300.0
2008-08-08 11:10:00,137.63,138.22,137.63,138.06,12400.0,137.63,138.22,137.63,138.06,12400.0
2008-08-08 11:15:00,138.1,138.26,137.94,138.16,13800.0,138.1,138.26,137.94,138.16,13800.0
2008-08-08 11:20:00,138.22,138.28,137.94,138.25,7400.0,138.22,138.28,137.94,138.25,7400.0
2008-08-08 11:25:00,138.16,138.4,138.16,138.37,12000.0,138.16,138.4,138.16,138.37,12000.0
2008-08-08 11:30:00,138.4,138.7,138.4,138.62,7400.0,138.4,138.7,138.4,138.62,7400.0
2008-08-08 11:35:00,138.69,138.82,138.66,138.81,4500.0,138.69,138.82,138.66,138.81,4500.0
2008-08-08 11:40:00,138.77,138.81,138.47,138.58,5600.0,138.77,138.81,138.47,138.58,5600.0
2008-08-08 11:45:00,138.44,138.56,138.3,138.56,7700.0,138.44,138.56,138.3,138.56,7700.0
2008-08-08 11:50:00,138.44,138.71,138.32,138.67,12600.0,138.44,138.71,138.32,138.67,12600.0
2008-08-08 11:55:00,138.64,138.9,138.64,138.7,4500.0,138.64,138.9,138.64,138.7,4500.0
2008-08-08 12:00:00,138.82,138.82,138.2,138.2,8900.0,138.82,138.82,138.2,138.2,8900.0
2008-08-08 12:05:00,138.25,138.3,138.0,138.08,12200.0,138.25,138.3,138.0,138.08,12200.0
2008-08-08 12:10:00,138.0,138.42,138.0,138.42,5900.0,138.0,138.42,138.0,138.42,5900.0
2008-08-08 12:15:00,138.47,138.69,138.34,138.63,11900.0,138.47,138.69,138.34,138.63,11900.0
2008-08-08 12:20:00,138.64,138.92,138.55,138.92,25800.0,138.64,138.92,138.55,138.92,25800.0
2008-08-08 12:25:00,138.86,138.97,138.76,138.8,3800.0,138.86,138.97,138.76,138.8,3800.0
2008-08-08 12:30:00,138.85,138.92,138.78,138.82,3200.0,138.85,138.92,138.78,138.82,3200.0
2008-08-08 12:35:00,138.81,138.87,138.61,138.66,12200.0,138.81,138.87,138.61,138.66,12200.0
2008-08-08 12:40:00,138.64,138.64,138.35,138.49,12100.0,138.64,138.64,138.35,138.49,12100.0
2008-08-08 12:45:00,138.38,138.43,138.26,138.37,3600.0,138.38,138.43,138.26,138.37,3600.0
2008-08-08 12:50:00,138.3,138.3,138.06,138.06,5200.0,138.3,138.3,138.06,138.06,5200.0
2008-08-08 12:55:00,138.16,138.22,138.06,138.22,2300.0,138.16,138.22,138.06,138.22,2300.0
2008-08-08 13:00:00,138.18,138.34,138.11,138.24,6100.0,138.18,138.34,138.11,138.24,6100.0
2008-08-08 13:05:00,138.2,138.31,138.14,138.19,4200.0,138.2,138.31,138.14,138.19,4200.0
2008-08-08 13:10:00,138.18,138.24,138.0,138.17,4600.0,138.18,138.24,138.0,138.17,4600.0
2008-08-08 13:15:00,138.15,138.15,138.04,138.09,3000.0,138.15,138.15,138.04,138.09,3000.0
2008-08-08 13:20:00,138.03,138.13,137.93,138.03,4000.0,138.03,138.13,137.93,138.03,4000.0
2008-08-08 13:25:00,138.14,138.19,137.93,138.17,9400.0,138.14,138.19,137.93,138.17,9400.0
2008-08-08 13:30:00,138.18,138.32,138.12,138.31,5100.0,138.18,138.32,138.12,138.31,5100.0
2008-08-08 13:35:00,138.31,138.31,137.82,138.07,8600.0,138.31,138.31,137.82,138.07,8600.0
2008-08-08 13:40:00,138.07,138.46,138.02,138.13,8600.0,138.07,138.46,138.02,138.13,8600.0
2008-08-08 13:45:00,138.11,138.11,137.82,137.96,4200.0,138.11,138.11,137.82,137.96,4200.0
2008-08-08 13:50:00,137.97,138.18,137.97,138.1,4300.0,137.97,138.18,137.97,138.1,4300.0
2008-08-08 13:55:00,138.05,138.05,137.72,137.79,7800.0,138.05,138.05,137.72,137.79,7800.0
2008-08-08 14:00:00,137.79,138.03,137.76,138.03,3700.0,137.79,138.03,137.76,138.03,3700.0
2008-08-08 14:05:00,137.99,138.15,137.99,138.08,4100.0,137.99,138.15,137.99,138.08,4100.0
2008-08-08 14:10:00,138.02,138.16,137.93,138.1,3700.0,138.02,138.16,137.93,138.1,3700.0
2008-08-08 14:15:00,138.08,138.26,138.08,138.18,3300.0,138.08,138.26,138.08,138.18,3300.0
2008-08-08 14:20:00,138.25,138.41,138.23,138.26,10400.0,138.25,138.41,138.23,138.26,10400.0
2008-08-08 14:25:00,138.36,138.51,138.26,138.36,5200.0,138.36,138.51,138.26,138.36,5200.0
2008-08-08 14:30:00,138.48,138.56,138.13,138.23,21800.0,138.48,138.56,138.13,138.23,21800.0
2008-08-08 14:35:00,138.29,138.37,138.11,138.37,8900.0,138.29,138.37,138.11,138.37,8900.0
2008-08-08 14:40:00,138.34,138.52,138.31,138.32,6700.0,138.34,138.52,138.31,138.32,6700.0
2008-08-08 14:45:00,138.34,138.46,138.18,138.38,8600.0,138.34,138.46,138.18,138.38,8600.0
2008-08-08 14:50:00,138.38,138.68,138.3,138.66,7500.0,138.38,138.68,138.3,138.66,7500.0
2008-08-08 14:55:00,138.63,138.7,138.45,138.69,7300.0,138.63,138.7,138.45,138.69,7300.0
2008-08-08 15:00:00,138.62,138.9,138.62,138.9,14000.0,138.62,138.9,138.62,138.9,14000.0
2008-08-08 15:05:00,138.83,138.83,138.43,138.66,10400.0,138.83,138.83,138.43,138.66,10400.0
2008-08-08 15:10:00,138.63,138.9,138.61,138.76,8200.0,138.63,138.9,138.61,138.76,8200.0
2008-08-08 15:15:00,138.81,138.89,138.26,138.39,13800.0,138.81,138.89,138.26,138.39,13800.0
2008-08-08 15:20:00,138.4,138.5,138.14,138.2,9400.0,138.4,138.5,138.14,138.2,9400.0
2008-08-08 15:25:00,138.17,138.48,138.14,138.48,11300.0,138.17,138.48,138.14,138.48,11300.0
2008-08-08 15:30:00,138.45,138.6,138.29,138.48,19200.0,138.45,138.6,138.29,138.48,19200.0
2008-08-08 15:35:00,138.39,138.58,138.24,138.54,14500.0,138.39,138.58,138.24,138.54,14500.0
2008-08-08 15:40:00,138.54,138.6,138.08,138.43,20300.0,138.54,138.6,138.08,138.43,20300.0
2008-08-08 15:45:00,138.49,138.55,138.29,138.36,15500.0,138.49,138.55,138.29,138.36,15500.0
2008-08-08 15:50:00,138.43,138.6,138.06,138.06,25900.0,138.43,138.6,138.06,138.06,25900.0
2008-08-08 15:55:00,138.08,138.37,137.92,138.27,33000.0,138.08,138.37,137.92,138.27,33000.0
2008-08-11 09:30:00,138.01,138.28,137.25,137.6,6700.0,138.01,138.28,137.25,137.6,6700.0
2008-08-11 09:35:00,137.54,138.34,137.54,138.34,4100.0,137.54,138.34,137.54,138.34,4100.0
2008-08-11 09:40:00,138.28,138.79,138.22,138.49,14700.0,138.28,138.79,138.22,138.49,14700.0
2008-08-11 09:45:00,138.51,138.78,137.56,137.97,10300.0,138.51,138.78,137.56,137.97,10300.0
2008-08-11 09:50:00,137.97,138.41,137.97,138.24,9900.0,137.97,138.41,137.97,138.24,9900.0
2008-08-11 09:55:00,138.24,139.13,138.18,138.81,11600.0,138.24,139.13,138.18,138.81,11600.0
2008-08-11 10:00:00,138.9,139.9,138.77,139.8,20500.0,138.9,139.9,138.77,139.8,20500.0
2008-08-11 10:05:00,139.8,140.37,139.73,140.27,17100.0,139.8,140.37,139.73,140.27,17100.0
2008-08-11 10:10:00,140.15,140.26,139.85,140.08,10200.0,140.15,140.26,139.85,140.08,10200.0
2008-08-11 10:15:00,140.04,140.73,140.04,140.72,9200.0,140.04,140.73,140.04,140.72,9200.0
2008-08-11 10:20:00,140.72,140.84,140.63,140.68,9400.0,140.72,140.84,140.63,140.68,9400.0
2008-08-11 10:25:00,140.65,140.65,139.88,139.88,5100.0,140.65,140.65,139.88,139.88,5100.0
2008-08-11 10:30:00,139.9,140.28,139.89,140.04,6200.0,139.9,140.28,139.89,140.04,6200.0
2008-08-11 10:35:00,140.08,140.18,139.57,139.78,7100.0,140.08,140.18,139.57,139.78,7100.0
2008-08-11 10:40:00,139.77,140.11,139.77,140.11,3400.0,139.77,140.11,139.77,140.11,3400.0
2008-08-11 10:45:00,140.11,140.3,140.02,140.06,6300.0,140.11,140.3,140.02,140.06,6300.0
2008-08-11 10:50:00,140.01,140.31,139.98,139.98,4300.0,140.01,140.31,139.98,139.98,4300.0
2008-08-11 10:55:00,140.05,140.59,140.05,140.5,6000.0,140.05,140.59,140.05,140.5,6000.0
2008-08-11 11:00:00,140.53,140.75,140.46,140.63,6500.0,140.53,140.75,140.46,140.63,6500.0
2008-08-11 11:05:00,140.78,141.0,140.78,140.84,10200.0,140.78,141.0,140.78,140.84,10200.0
2008-08-11 11:10:00,140.71,141.11,140.49,140.49,14100.0,140.71,141.11,140.49,140.49,14100.0
2008-08-11 11:15:00,140.49,140.93,140.37,140.92,5300.0,140.49,140.93,140.37,140.92,5300.0
2008-08-11 11:20:00,140.92,140.92,140.3,140.58,5500.0,140.92,140.92,140.3,140.58,5500.0
2008-08-11 11:25:00,140.57,141.43,140.57,141.43,5900.0,140.57,141.43,140.57,141.43,5900.0
2008-08-11 11:30:00,141.25,141.39,141.05,141.11,7300.0,141.25,141.39,141.05,141.11,7300.0
2008-08-11 11:35:00,141.17,141.49,140.99,141.49,8700.0,141.17,141.49,140.99,141.49,8700.0
2008-08-11 11:40:00,141.4,141.69,141.34,141.57,8600.0,141.4,141.69,141.34,141.57,8600.0
2008-08-11 11:45:00,141.58,141.77,141.33,141.76,8700.0,141.58,141.77,141.33,141.76,8700.0
2008-08-11 11:50:00,141.74,141.92,141.71,141.92,4600.0,141.74,141.92,141.71,141.92,4600.0
2008-08-11 11:55:00,141.98,141.98,141.06,141.08,13100.0,141.98,141.98,141.06,141.08,13100.0
2008-08-11 12:00:00,141.11,142.17,141.11,141.94,10500.0,141.11,142.17,141.11,141.94,10500.0
2008-08-11 12:05:00,141.97,142.33,141.93,142.32,4800.0,141.97,142.33,141.93,142.32,4800.0
2008-08-11 12:10:00,142.33,142.34,142.01,142.17,4600.0,142.33,142.34,142.01,142.17,4600.0
2008-08-11 12:15:00,142.19,142.49,142.19,142.27,8400.0,142.19,142.49,142.19,142.27,8400.0
2008-08-11 12:20:00,142.27,142.46,142.0,142.16,10600.0,142.27,142.46,142.0,142.16,10600.0
2008-08-11 12:25:00,142.09,142.42,142.01,142.17,8400.0,142.09,142.42,142.01,142.17,8400.0
2008-08-11 12:30:00,142.2,142.2,141.81,141.99,12100.0,142.2,142.2,141.81,141.99,12100.0
2008-08-11 12:35:00,141.93,142.0,141.61,141.92,6200.0,141.93,142.0,141.61,141.92,6200.0
2008-08-11 12:40:00,141.79,142.0,141.68,141.88,6200.0,141.79,142.0,141.68,141.88,6200.0
2008-08-11 12:45:00,141.89,142.05,141.79,142.0,7600.0,141.89,142.05,141.79,142.0,7600.0
2008-08-11 12:50:00,142.13,142.13,141.64,141.69,6600.0,142.13,142.13,141.64,141.69,6600.0
2008-08-11 12:55:00,141.74,141.74,141.43,141.52,6600.0,141.74,141.74,141.43,141.52,6600.0
2008-08-11 13:00:00,141.6,141.63,141.42,141.58,3400.0,141.6,141.63,141.42,141.58,3400.0
2008-08-11 13:05:00,141.56,141.68,141.44,141.68,2400.0,141.56,141.68,141.44,141.68,2400.0
2008-08-11 13:10:00,141.67,141.84,141.66,141.74,4900.0,141.67,141.84,141.66,141.74,4900.0
2008-08-11 13:15:00,141.81,142.03,141.8,141.96,2100.0,141.81,142.03,141.8,141.96,2100.0
2008-08-11 13:20:00,142.04,142.04,141.88,141.88,4900.0,142.04,142.04,141.88,141.88,4900.0
2008-08-11 13:25:00,141.92,141.96,140.94,141.0,39900.0,141.92,141.96,140.94,141.0,39900.0
2008-08-11 13:30:00,141.0,141.27,140.75,141.23,56000.0,141.0,141.27,140.75,141.23,56000.0
2008-08-11 13:35:00,141.24,141.38,141.08,141.22,14300.0,141.24,141.38,141.08,141.22,14300.0
2008-08-11 13:40:00,141.13,141.64,141.04,141.49,16000.0,141.13,141.64,141.04,141.49,16000.0
2008-08-11 13:45:00,141.61,142.0,141.52,141.99,18200.0,141.61,142.0,141.52,141.99,18200.0
2008-08-11 13:50:00,141.99,142.0,141.72,141.72,8800.0,141.99,142.0,141.72,141.72,8800.0
2008-08-11 13:55:00,141.72,141.72,141.07,141.22,10300.0,141.72,141.72,141.07,141.22,10300.0
2008-08-11 14:00:00,141.14,141.18,140.8,141.03,13200.0,141.14,141.18,140.8,141.03,13200.0
2008-08-11 14:05:00,141.05,141.36,141.05,141.36,4900.0,141.05,141.36,141.05,141.36,4900.0
2008-08-11 14:10:00,141.24,141.24,140.51,140.61,9200.0,141.24,141.24,140.51,140.61,9200.0
2008-08-11 14:15:00,140.64,140.93,140.51,140.81,9700.0,140.64,140.93,140.51,140.81,9700.0
2008-08-11 14:20:00,140.77,140.86,140.11,140.2,19000.0,140.77,140.86,140.11,140.2,19000.0
2008-08-11 14:25:00,140.16,140.16,139.97,139.97,9100.0,140.16,140.16,139.97,139.97,9100.0
2008-08-11 14:30:00,140.1,140.1,139.72,139.72,12900.0,140.1,140.1,139.72,139.72,12900.0
2008-08-11 14:35:00,139.72,139.73,138.94,139.42,19700.0,139.72,139.73,138.94,139.42,19700.0
2008-08-11 14:40:00,139.5,139.55,138.7,138.8,14500.0,139.5,139.55,138.7,138.8,14500.0
2008-08-11 14:45:00,138.81,139.12,138.75,138.8,12700.0,138.81,139.12,138.75,138.8,12700.0
2008-08-11 14:50:00,138.79,139.02,138.49,138.5,7400.0,138.79,139.02,138.49,138.5,7400.0
2008-08-11 14:55:00,138.54,138.77,138.46,138.66,18500.0,138.54,138.77,138.46,138.66,18500.0
2008-08-11 15:00:00,138.61,139.54,138.5,139.11,26800.0,138.61,139.54,138.5,139.11,26800.0
2008-08-11 15:05:00,139.09,139.38,138.74,138.74,19800.0,139.09,139.38,138.74,138.74,19800.0
2008-08-11 15:10:00,138.75,138.86,138.45,138.85,36100.0,138.75,138.86,138.45,138.85,36100.0
2008-08-11 15:15:00,138.85,138.86,138.67,138.81,9800.0,138.85,138.86,138.67,138.81,9800.0
2008-08-11 15:20:00,138.77,138.95,138.55,138.85,19700.0,138.77,138.95,138.55,138.85,19700.0
2008-08-11 15:25:00,138.84,138.95,138.35,138.37,22500.0,138.84,138.95,138.35,138.37,22500.0
2008-08-11 15:30:00,138.35,138.39,137.86,137.86,20500.0,138.35,138.39,137.86,137.86,20500.0
2008-08-11 15:35:00,137.86,137.96,137.76,137.85,35700.0,137.86,137.96,137.76,137.85,35700.0
2008-08-11 15:40:00,137.88,138.49,137.83,138.37,23200.0,137.88,138.49,137.83,138.37,23200.0
2008-08-11 15:45:00,138.48,138.5,137.92,138.33,31100.0,138.48,138.5,137.92,138.33,31100.0
2008-08-11 15:50:00,138.49,138.99,138.46,138.99,21800.0,138.49,138.99,138.46,138.99,21800.0
2008-08-11 15:55:00,138.99,138.99,138.65,138.9,19900.0,138.99,138.99,138.65,138.9,19900.0
2008-08-12 09:30:00,139.26,139.26,137.17,137.4,15500.0,139.26,139.26,137.17,137.4,15500.0
2008-08-12 09:35:00,137.32,139.17,137.26,138.48,23800.0,137.32,139.17,137.26,138.48,23800.0
2008-08-12 09:40:00,138.34,138.34,137.28,137.49,23300.0,138.34,138.34,137.28,137.49,23300.0
2008-08-12 09:45:00,137.57,137.59,137.0,137.14,26200.0,137.57,137.59,137.0,137.14,26200.0
2008-08-12 09:50:00,137.02,137.17,136.4,136.49,12400.0,137.02,137.17,136.4,136.49,12400.0
2008-08-12 09:55:00,136.42,137.24,136.32,137.19,6000.0,136.42,137.24,136.32,137.19,6000.0
2008-08-12 10:00:00,137.09,137.88,137.08,137.8,8200.0,137.09,137.88,137.08,137.8,8200.0
2008-08-12 10:05:00,137.74,138.24,137.74,137.91,8100.0,137.74,138.24,137.74,137.91,8100.0
2008-08-12 10:10:00,137.95,138.05,137.77,137.91,9100.0,137.95,138.05,137.77,137.91,9100.0
2008-08-12 10:15:00,138.0,138.09,137.81,137.87,13700.0,138.0,138.09,137.81,137.87,13700.0
2008-08-12 10:20:00,137.8,138.22,137.61,138.1,8000.0,137.8,138.22,137.61,138.1,8000.0
2008-08-12 10:25:00,138.13,138.24,137.86,137.86,6500.0,138.13,138.24,137.86,137.86,6500.0
2008-08-12 10:30:00,137.8,137.99,137.45,137.79,8700.0,137.8,137.99,137.45,137.79,8700.0
2008-08-12 10:35:00,137.75,138.08,137.7,137.76,9800.0,137.75,138.08,137.7,137.76,9800.0
2008-08-12 10:40:00,137.64,137.82,137.62,137.8,6300.0,137.64,137.82,137.62,137.8,6300.0
2008-08-12 10:45:00,137.81,137.94,137.46,137.94,6600.0,137.81,137.94,137.46,137.94,6600.0
2008-08-12 10:50:00,137.84,137.88,137.41,137.6,4100.0,137.84,137.88,137.41,137.6,4100.0
2008-08-12 10:55:00,137.58,137.8,137.58,137.63,5100.0,137.58,137.8,137.58,137.63,5100.0
2008-08-12 11:00:00,137.65,137.65,137.2,137.2,5900.0,137.65,137.65,137.2,137.2,5900.0
2008-08-12 11:05:00,137.2,137.87,137.14,137.77,6500.0,137.2,137.87,137.14,137.77,6500.0
2008-08-12 11:10:00,137.76,137.83,137.67,137.77,7500.0,137.76,137.83,137.67,137.77,7500.0
2008-08-12 11:15:00,137.71,137.92,137.6,137.82,5200.0,137.71,137.92,137.6,137.82,5200.0
2008-08-12 11:20:00,137.89,138.0,137.5,137.51,6900.0,137.89,138.0,137.5,137.51,6900.0
2008-08-12 11:25:00,137.51,137.99,137.4,137.95,4300.0,137.51,137.99,137.4,137.95,4300.0
2008-08-12 11:30:00,137.99,138.0,137.59,137.74,8500.0,137.99,138.0,137.59,137.74,8500.0
2008-08-12 11:35:00,137.64,137.64,137.37,137.37,3900.0,137.64,137.64,137.37,137.37,3900.0
2008-08-12 11:40:00,137.36,137.75,137.33,137.73,4200.0,137.36,137.75,137.33,137.73,4200.0
2008-08-12 11:45:00,137.78,137.95,137.69,137.69,3500.0,137.78,137.95,137.69,137.69,3500.0
2008-08-12 11:50:00,137.69,137.69,137.51,137.59,4000.0,137.69,137.69,137.51,137.59,4000.0
2008-08-12 11:55:00,137.52,137.52,137.23,137.28,5600.0,137.52,137.52,137.23,137.28,5600.0
2008-08-12 12:00:00,137.28,137.28,137.1,137.25,4300.0,137.28,137.28,137.1,137.25,4300.0
2008-08-12 12:05:00,137.36,137.41,137.21,137.23,4500.0,137.36,137.41,137.21,137.23,4500.0
2008-08-12 12:10:00,137.23,137.24,136.96,137.05,9700.0,137.23,137.24,136.96,137.05,9700.0
2008-08-12 12:15:00,137.08,137.23,136.8,136.87,10500.0,137.08,137.23,136.8,136.87,10500.0
2008-08-12 12:20:00,136.87,137.04,136.79,136.99,7000.0,136.87,137.04,136.79,136.99,7000.0
2008-08-12 12:25:00,136.99,137.12,136.81,136.96,6900.0,136.99,137.12,136.81,136.96,6900.0
2008-08-12 12:30:00,136.87,137.05,136.59,136.59,7000.0,136.87,137.05,136.59,136.59,7000.0
2008-08-12 12:35:00,136.69,136.74,136.55,136.64,2800.0,136.69,136.74,136.55,136.64,2800.0
2008-08-12 12:40:00,136.64,137.0,136.64,136.93,3200.0,136.64,137.0,136.64,136.93,3200.0
2008-08-12 12:45:00,137.0,137.08,137.0,137.01,1700.0,137.0,137.08,137.0,137.01,1700.0
2008-08-12 12:50:00,137.07,137.22,137.0,137.22,3500.0,137.07,137.22,137.0,137.22,3500.0
2008-08-12 12:55:00,137.08,137.34,137.08,137.28,2600.0,137.08,137.34,137.08,137.28,2600.0
2008-08-12 13:00:00,137.22,137.32,137.14,137.27,7100.0,137.22,137.32,137.14,137.27,7100.0
2008-08-12 13:05:00,137.27,137.31,137.0,137.23,5300.0,137.27,137.31,137.0,137.23,5300.0
2008-08-12 13:10:00,137.08,137.2,136.99,137.02,3300.0,137.08,137.2,136.99,137.02,3300.0
2008-08-12 13:15:00,137.1,137.2,136.91,137.13,6000.0,137.1,137.2,136.91,137.13,6000.0
2008-08-12 13:20:00,137.15,137.25,136.87,137.15,11000.0,137.15,137.25,136.87,137.15,11000.0
2008-08-12 13:25:00,137.17,137.31,137.06,137.13,6100.0,137.17,137.31,137.06,137.13,6100.0
2008-08-12 13:30:00,137.11,137.11,136.83,137.05,2500.0,137.11,137.11,136.83,137.05,2500.0
2008-08-12 13:35:00,137.07,137.16,137.06,137.1,1900.0,137.07,137.16,137.06,137.1,1900.0
2008-08-12 13:40:00,137.18,137.2,136.99,137.12,1700.0,137.18,137.2,136.99,137.12,1700.0
2008-08-12 13:45:00,137.14,137.2,136.88,136.88,3200.0,137.14,137.2,136.88,136.88,3200.0
2008-08-12 13:50:00,136.93,136.99,136.73,136.81,5700.0,136.93,136.99,136.73,136.81,5700.0
2008-08-12 13:55:00,136.81,136.81,136.5,136.63,5500.0,136.81,136.81,136.5,136.63,5500.0
2008-08-12 14:00:00,136.71,136.84,136.61,136.82,9000.0,136.71,136.84,136.61,136.82,9000.0
2008-08-12 14:05:00,136.82,136.82,136.47,136.52,6700.0,136.82,136.82,136.47,136.52,6700.0
2008-08-12 14:10:00,136.52,136.8,136.52,136.8,4900.0,136.52,136.8,136.52,136.8,4900.0
2008-08-12 14:15:00,136.82,136.99,136.73,136.98,5700.0,136.82,136.99,136.73,136.98,5700.0
2008-08-12 14:20:00,136.89,137.08,136.83,137.01,10600.0,136.89,137.08,136.83,137.01,10600.0
2008-08-12 14:25:00,136.89,137.25,136.89,137.13,4800.0,136.89,137.25,136.89,137.13,4800.0
2008-08-12 14:30:00,137.12,137.12,136.92,137.04,4600.0,137.12,137.12,136.92,137.04,4600.0
2008-08-12 14:35:00,137.1,137.18,137.09,137.17,5900.0,137.1,137.18,137.09,137.17,5900.0
2008-08-12 14:40:00,137.17,137.17,136.79,136.81,7800.0,137.17,137.17,136.79,136.81,7800.0
2008-08-12 14:45:00,136.8,136.87,136.68,136.87,11600.0,136.8,136.87,136.68,136.87,11600.0
2008-08-12 14:50:00,136.81,137.03,136.76,136.88,8500.0,136.81,137.03,136.76,136.88,8500.0
2008-08-12 14:55:00,136.88,137.07,136.88,136.97,14600.0,136.88,137.07,136.88,136.97,14600.0
2008-08-12 15:00:00,136.79,136.89,136.5,136.72,12100.0,136.79,136.89,136.5,136.72,12100.0
2008-08-12 15:05:00,136.69,136.79,136.51,136.54,11000.0,136.69,136.79,136.51,136.54,11000.0
2008-08-12 15:10:00,136.55,136.55,136.04,136.23,17100.0,136.55,136.55,136.04,136.23,17100.0
2008-08-12 15:15:00,136.23,136.45,136.05,136.4,12400.0,136.23,136.45,136.05,136.4,12400.0
2008-08-12 15:20:00,136.42,136.42,136.18,136.4,9200.0,136.42,136.42,136.18,136.4,9200.0
2008-08-12 15:25:00,136.47,136.81,136.36,136.51,12500.0,136.47,136.81,136.36,136.51,12500.0
2008-08-12 15:30:00,136.51,136.52,136.06,136.23,15000.0,136.51,136.52,136.06,136.23,15000.0
2008-08-12 15:35:00,136.22,136.38,136.07,136.23,16000.0,136.22,136.38,136.07,136.23,16000.0
2008-08-12 15:40:00,136.27,136.3,136.0,136.21,25300.0,136.27,136.3,136.0,136.21,25300.0
2008-08-12 15:45:00,136.11,136.61,136.11,136.56,13100.0,136.11,136.61,136.11,136.56,13100.0
2008-08-12 15:50:00,136.45,136.66,136.33,136.6,17400.0,136.45,136.66,136.33,136.6,17400.0
2008-08-12 15:55:00,136.67,136.72,136.48,136.71,10600.0,136.67,136.72,136.48,136.71,10600.0
2008-08-13 09:30:00,135.89,136.17,135.86,135.92,4900.0,135.89,136.17,135.86,135.92,4900.0
2008-08-13 09:35:00,135.89,135.89,134.44,134.47,14900.0,135.89,135.89,134.44,134.47,14900.0
2008-08-13 09:40:00,134.45,134.65,133.88,134.33,10600.0,134.45,134.65,133.88,134.33,10600.0
2008-08-13 09:45:00,134.47,134.47,133.88,134.2,8100.0,134.47,134.47,133.88,134.2,8100.0
2008-08-13 09:50:00,134.07,134.13,133.31,133.87,17000.0,134.07,134.13,133.31,133.87,17000.0
2008-08-13 09:55:00,133.78,134.0,133.78,133.9,4400.0,133.78,134.0,133.78,133.9,4400.0
2008-08-13 10:00:00,133.81,134.4,133.5,134.1,12800.0,133.81,134.4,133.5,134.1,12800.0
2008-08-13 10:05:00,134.28,134.42,133.76,134.0,15400.0,134.28,134.42,133.76,134.0,15400.0
2008-08-13 10:10:00,134.0,134.33,133.97,133.98,14500.0,134.0,134.33,133.97,133.98,14500.0
2008-08-13 10:15:00,133.98,134.17,133.77,133.92,13400.0,133.98,134.17,133.77,133.92,13400.0
2008-08-13 10:20:00,133.9,134.07,133.64,133.9,12100.0,133.9,134.07,133.64,133.9,12100.0
2008-08-13 10:25:00,133.97,133.97,133.34,133.4,11700.0,133.97,133.97,133.34,133.4,11700.0
2008-08-13 10:30:00,133.4,133.4,132.86,132.9,11400.0,133.4,133.4,132.86,132.9,11400.0
2008-08-13 10:35:00,132.88,133.13,132.53,132.57,16700.0,132.88,133.13,132.53,132.57,16700.0
2008-08-13 10:40:00,132.76,133.09,132.61,132.81,12000.0,132.76,133.09,132.61,132.81,12000.0
2008-08-13 10:45:00,132.9,133.13,132.41,132.85,20200.0,132.9,133.13,132.41,132.85,20200.0
2008-08-13 10:50:00,132.88,133.03,132.5,132.99,7000.0,132.88,133.03,132.5,132.99,7000.0
2008-08-13 10:55:00,132.99,133.09,132.87,133.09,5300.0,132.99,133.09,132.87,133.09,5300.0
2008-08-13 11:00:00,133.11,133.12,132.64,132.79,10200.0,133.11,133.12,132.64,132.79,10200.0
2008-08-13 11:05:00,132.89,132.94,132.06,132.09,17300.0,132.89,132.94,132.06,132.09,17300.0
2008-08-13 11:10:00,132.06,132.39,131.99,132.2,14400.0,132.06,132.39,131.99,132.2,14400.0
2008-08-13 11:15:00,132.1,132.27,132.0,132.16,34700.0,132.1,132.27,132.0,132.16,34700.0
2008-08-13 11:20:00,132.18,132.19,131.57,131.83,19300.0,132.18,132.19,131.57,131.83,19300.0
2008-08-13 11:25:00,131.83,131.96,131.64,131.86,7900.0,131.83,131.96,131.64,131.86,7900.0
2008-08-13 11:30:00,131.85,132.04,131.76,131.94,7300.0,131.85,132.04,131.76,131.94,7300.0
2008-08-13 11:35:00,132.01,132.07,131.84,132.0,9600.0,132.01,132.07,131.84,132.0,9600.0
2008-08-13 11:40:00,131.99,132.08,131.7,132.08,13500.0,131.99,132.08,131.7,132.08,13500.0
2008-08-13 11:45:00,132.06,132.06,131.64,131.85,7700.0,132.06,132.06,131.64,131.85,7700.0
2008-08-13 11:50:00,131.85,131.91,131.57,131.88,16200.0,131.85,131.91,131.57,131.88,16200.0
2008-08-13 11:55:00,131.88,131.9,131.48,131.8,13900.0,131.88,131.9,131.48,131.8,13900.0
2008-08-13 12:00:00,131.93,131.97,131.81,131.97,2700.0,131.93,131.97,131.81,131.97,2700.0
2008-08-13 12:05:00,131.97,132.25,131.76,131.76,9000.0,131.97,132.25,131.76,131.76,9000.0
2008-08-13 12:10:00,131.77,132.02,131.75,131.79,5800.0,131.77,132.02,131.75,131.79,5800.0
2008-08-13 12:15:00,131.87,131.96,131.39,131.54,10100.0,131.87,131.96,131.39,131.54,10100.0
2008-08-13 12:20:00,131.61,131.96,131.31,131.95,7800.0,131.61,131.96,131.31,131.95,7800.0
2008-08-13 12:25:00,131.95,131.95,131.74,131.85,7000.0,131.95,131.95,131.74,131.85,7000.0
2008-08-13 12:30:00,131.82,132.2,131.82,132.14,16600.0,131.82,132.2,131.82,132.14,16600.0
2008-08-13 12:35:00,132.04,132.19,131.95,132.11,10100.0,132.04,132.19,131.95,132.11,10100.0
2008-08-13 12:40:00,132.13,132.18,131.79,132.11,11700.0,132.13,132.18,131.79,132.11,11700.0
2008-08-13 12:45:00,132.08,132.2,132.08,132.2,1000.0,132.08,132.2,132.08,132.2,1000.0
2008-08-13 12:50:00,132.14,132.23,131.9,132.2,8100.0,132.14,132.23,131.9,132.2,8100.0
2008-08-13 12:55:00,132.14,132.51,132.14,132.51,8300.0,132.14,132.51,132.14,132.51,8300.0
2008-08-13 13:00:00,132.44,132.44,132.09,132.39,10200.0,132.44,132.44,132.09,132.39,10200.0
2008-08-13 13:05:00,132.34,132.43,132.25,132.43,4600.0,132.34,132.43,132.25,132.43,4600.0
2008-08-13 13:10:00,132.31,132.33,131.94,131.94,11700.0,132.31,132.33,131.94,131.94,11700.0
2008-08-13 13:15:00,131.9,132.35,131.87,132.29,7900.0,131.9,132.35,131.87,132.29,7900.0
2008-08-13 13:20:00,132.39,132.67,132.25,132.67,6200.0,132.39,132.67,132.25,132.67,6200.0
2008-08-13 13:25:00,132.59,132.89,132.52,132.85,7100.0,132.59,132.89,132.52,132.85,7100.0
2008-08-13 13:30:00,132.85,133.27,132.55,132.87,12900.0,132.85,133.27,132.55,132.87,12900.0
2008-08-13 13:35:00,132.93,133.24,132.8,133.24,8300.0,132.93,133.24,132.8,133.24,8300.0
2008-08-13 13:40:00,133.24,133.57,133.11,133.27,15600.0,133.24,133.57,133.11,133.27,15600.0
2008-08-13 13:45:00,133.25,133.25,133.04,133.07,9100.0,133.25,133.25,133.04,133.07,9100.0
2008-08-13 13:50:00,133.11,133.41,133.04,133.12,15500.0,133.11,133.41,133.04,133.12,15500.0
2008-08-13 13:55:00,133.04,133.87,133.04,133.6,7600.0,133.04,133.87,133.04,133.6,7600.0
2008-08-13 14:00:00,133.6,134.15,133.54,133.85,18200.0,133.6,134.15,133.54,133.85,18200.0
2008-08-13 14:05:00,133.84,133.87,133.63,133.76,10800.0,133.84,133.87,133.63,133.76,10800.0
2008-08-13 14:10:00,133.77,134.08,133.67,133.78,18300.0,133.77,134.08,133.67,133.78,18300.0
2008-08-13 14:15:00,133.77,133.98,133.6,133.89,6800.0,133.77,133.98,133.6,133.89,6800.0
2008-08-13 14:20:00,133.89,134.05,133.69,133.87,8000.0,133.89,134.05,133.69,133.87,8000.0
2008-08-13 14:25:00,133.81,133.95,133.6,133.61,10600.0,133.81,133.95,133.6,133.61,10600.0
2008-08-13 14:30:00,133.7,133.81,133.6,133.79,7400.0,133.7,133.81,133.6,133.79,7400.0
2008-08-13 14:35:00,133.79,133.97,133.79,133.93,5000.0,133.79,133.97,133.79,133.93,5000.0
2008-08-13 14:40:00,133.93,134.18,133.87,134.12,12100.0,133.93,134.18,133.87,134.12,12100.0
2008-08-13 14:45:00,134.08,134.27,134.02,134.02,16400.0,134.08,134.27,134.02,134.02,16400.0
2008-08-13 14:50:00,134.02,134.16,134.02,134.16,10700.0,134.02,134.16,134.02,134.16,10700.0
2008-08-13 14:55:00,134.11,134.58,134.07,134.58,11100.0,134.11,134.58,134.07,134.58,11100.0
2008-08-13 15:00:00,134.58,134.76,134.37,134.37,10400.0,134.58,134.76,134.37,134.37,10400.0
2008-08-13 15:05:00,134.33,134.33,133.77,133.77,7700.0,134.33,134.33,133.77,133.77,7700.0
2008-08-13 15:10:00,133.85,134.18,133.78,134.15,8300.0,133.85,134.18,133.78,134.15,8300.0
2008-08-13 15:15:00,134.17,134.24,133.63,133.73,11700.0,134.17,134.24,133.63,133.73,11700.0
2008-08-13 15:20:00,133.76,133.8,133.11,133.49,19000.0,133.76,133.8,133.11,133.49,19000.0
2008-08-13 15:25:00,133.51,133.88,133.35,133.72,11600.0,133.51,133.88,133.35,133.72,11600.0
2008-08-13 15:30:00,133.83,133.93,133.32,133.69,15200.0,133.83,133.93,133.32,133.69,15200.0
2008-08-13 15:35:00,133.63,133.79,133.37,133.63,13200.0,133.63,133.79,133.37,133.63,13200.0
2008-08-13 15:40:00,133.71,133.94,133.53,133.79,22500.0,133.71,133.94,133.53,133.79,22500.0
2008-08-13 15:45:00,133.77,133.88,133.6,133.71,15600.0,133.77,133.88,133.6,133.71,15600.0
2008-08-13 15:50:00,133.71,134.34,133.36,134.3,20900.0,133.71,134.34,133.36,134.3,20900.0
2008-08-13 15:55:00,134.29,134.41,134.01,134.19,28800.0,134.29,134.41,134.01,134.19,28800.0
2008-08-14 09:30:00,133.99,133.99,132.61,132.94,12100.0,133.99,133.99,132.61,132.94,12100.0
2008-08-14 09:35:00,132.86,134.66,132.86,134.52,14400.0,132.86,134.66,132.86,134.52,14400.0
2008-08-14 09:40:00,134.62,134.62,134.12,134.12,8800.0,134.62,134.62,134.12,134.12,8800.0
2008-08-14 09:45:00,134.06,134.6,133.92,134.1,11100.0,134.06,134.6,133.92,134.1,11100.0
2008-08-14 09:50:00,133.79,134.59,133.72,134.38,12400.0,133.79,134.59,133.72,134.38,12400.0
2008-08-14 09:55:00,134.23,134.31,133.48,134.24,6900.0,134.23,134.31,133.48,134.24,6900.0
2008-08-14 10:00:00,134.26,134.65,134.06,134.34,16800.0,134.26,134.65,134.06,134.34,16800.0
2008-08-14 10:05:00,134.35,134.59,134.15,134.5,6900.0,134.35,134.59,134.15,134.5,6900.0
2008-08-14 10:10:00,134.5,134.76,134.45,134.61,9500.0,134.5,134.76,134.45,134.61,9500.0
2008-08-14 10:15:00,134.64,135.35,134.5,135.34,13400.0,134.64,135.35,134.5,135.34,13400.0
2008-08-14 10:20:00,135.22,135.49,134.81,134.97,12500.0,135.22,135.49,134.81,134.97,12500.0
2008-08-14 10:25:00,134.91,135.14,134.86,135.14,6200.0,134.91,135.14,134.86,135.14,6200.0
2008-08-14 10:30:00,135.19,135.34,135.06,135.18,8400.0,135.19,135.34,135.06,135.18,8400.0
2008-08-14 10:35:00,135.13,135.48,134.92,135.13,8100.0,135.13,135.48,134.92,135.13,8100.0
2008-08-14 10:40:00,135.13,135.51,135.13,135.46,6800.0,135.13,135.51,135.13,135.46,6800.0
2008-08-14 10:45:00,135.48,135.62,135.2,135.2,8300.0,135.48,135.62,135.2,135.2,8300.0
2008-08-14 10:50:00,135.2,135.41,135.01,135.06,6600.0,135.2,135.41,135.01,135.06,6600.0
2008-08-14 10:55:00,135.07,135.12,134.6,135.01,12600.0,135.07,135.12,134.6,135.01,12600.0
2008-08-14 11:00:00,135.01,135.35,134.98,135.03,7800.0,135.01,135.35,134.98,135.03,7800.0
2008-08-14 11:05:00,135.14,135.47,135.06,135.2,12800.0,135.14,135.47,135.06,135.2,12800.0
2008-08-14 11:10:00,135.24,135.29,134.99,135.02,9900.0,135.24,135.29,134.99,135.02,9900.0
2008-08-14 11:15:00,135.01,135.54,134.92,135.36,13500.0,135.01,135.54,134.92,135.36,13500.0
2008-08-14 11:20:00,135.35,135.5,135.12,135.12,4100.0,135.35,135.5,135.12,135.12,4100.0
2008-08-14 11:25:00,135.08,135.3,134.98,135.06,7400.0,135.08,135.3,134.98,135.06,7400.0
2008-08-14 11:30:00,135.1,135.14,134.99,134.99,3300.0,135.1,135.14,134.99,134.99,3300.0
2008-08-14 11:35:00,134.99,135.22,134.95,135.11,15300.0,134.99,135.22,134.95,135.11,15300.0
2008-08-14 11:40:00,135.01,135.01,134.67,134.98,6500.0,135.01,135.01,134.67,134.98,6500.0
2008-08-14 11:45:00,134.88,135.13,134.79,134.79,7000.0,134.88,135.13,134.79,134.79,7000.0
2008-08-14 11:50:00,134.88,135.11,134.88,135.0,8200.0,134.88,135.11,134.88,135.0,8200.0
2008-08-14 11:55:00,135.05,135.36,135.0,135.1,8600.0,135.05,135.36,135.0,135.1,8600.0
2008-08-14 12:00:00,135.14,135.43,135.08,135.35,12900.0,135.14,135.43,135.08,135.35,12900.0
2008-08-14 12:05:00,135.42,135.79,135.34,135.67,15500.0,135.42,135.79,135.34,135.67,15500.0
2008-08-14 12:10:00,135.71,136.1,135.62,135.7,11200.0,135.71,136.1,135.62,135.7,11200.0
2008-08-14 12:15:00,135.76,136.08,135.63,136.03,12800.0,135.76,136.08,135.63,136.03,12800.0
2008-08-14 12:20:00,136.0,136.14,135.81,135.94,12700.0,136.0,136.14,135.81,135.94,12700.0
2008-08-14 12:25:00,135.97,136.39,135.96,136.35,9200.0,135.97,136.39,135.96,136.35,9200.0
2008-08-14 12:30:00,136.27,136.83,136.22,136.81,10000.0,136.27,136.83,136.22,136.81,10000.0
2008-08-14 12:35:00,136.81,136.97,136.61,136.86,12100.0,136.81,136.97,136.61,136.86,12100.0
2008-08-14 12:40:00,136.86,137.25,136.78,137.14,11200.0,136.86,137.25,136.78,137.14,11200.0
2008-08-14 12:45:00,137.14,137.49,137.1,137.3,12200.0,137.14,137.49,137.1,137.3,12200.0
2008-08-14 12:50:00,137.3,137.4,136.93,136.93,4700.0,137.3,137.4,136.93,136.93,4700.0
2008-08-14 12:55:00,137.0,137.06,136.62,136.63,6000.0,137.0,137.06,136.62,136.63,6000.0
2008-08-14 13:00:00,136.64,136.66,136.29,136.29,4900.0,136.64,136.66,136.29,136.29,4900.0
2008-08-14 13:05:00,136.34,136.5,136.3,136.41,5700.0,136.34,136.5,136.3,136.41,5700.0
2008-08-14 13:10:00,136.45,136.86,136.45,136.85,3600.0,136.45,136.86,136.45,136.85,3600.0
2008-08-14 13:15:00,136.94,136.97,136.65,136.65,8800.0,136.94,136.97,136.65,136.65,8800.0
2008-08-14 13:20:00,136.65,136.69,136.54,136.59,2800.0,136.65,136.69,136.54,136.59,2800.0
2008-08-14 13:25:00,136.63,136.74,136.59,136.6,6400.0,136.63,136.74,136.59,136.6,6400.0
2008-08-14 13:30:00,136.51,136.71,136.42,136.7,7400.0,136.51,136.71,136.42,136.7,7400.0
2008-08-14 13:35:00,136.74,136.83,136.59,136.59,8900.0,136.74,136.83,136.59,136.59,8900.0
2008-08-14 13:40:00,136.59,136.89,136.49,136.72,9700.0,136.59,136.89,136.49,136.72,9700.0
2008-08-14 13:45:00,136.72,136.72,136.27,136.29,10000.0,136.72,136.72,136.27,136.29,10000.0
2008-08-14 13:50:00,136.3,136.39,136.21,136.23,9600.0,136.3,136.39,136.21,136.23,9600.0
2008-08-14 13:55:00,136.27,136.28,136.0,136.11,18800.0,136.27,136.28,136.0,136.11,18800.0
2008-08-14 14:00:00,136.11,136.17,135.94,135.94,17700.0,136.11,136.17,135.94,135.94,17700.0
2008-08-14 14:05:00,135.99,136.01,135.76,135.95,9100.0,135.99,136.01,135.76,135.95,9100.0
2008-08-14 14:10:00,135.95,135.95,135.69,135.89,9500.0,135.95,135.95,135.69,135.89,9500.0
2008-08-14 14:15:00,135.9,136.1,135.89,135.94,37400.0,135.9,136.1,135.89,135.94,37400.0
2008-08-14 14:20:00,136.0,136.1,135.34,135.44,23000.0,136.0,136.1,135.34,135.44,23000.0
2008-08-14 14:25:00,135.4,135.76,135.3,135.5,20700.0,135.4,135.76,135.3,135.5,20700.0
2008-08-14 14:30:00,135.46,135.6,135.39,135.6,9500.0,135.46,135.6,135.39,135.6,9500.0
2008-08-14 14:35:00,135.53,135.72,135.5,135.6,7400.0,135.53,135.72,135.5,135.6,7400.0
2008-08-14 14:40:00,135.55,135.93,135.55,135.68,7300.0,135.55,135.93,135.55,135.68,7300.0
2008-08-14 14:45:00,135.54,135.66,135.26,135.48,11000.0,135.54,135.66,135.26,135.48,11000.0
2008-08-14 14:50:00,135.48,135.8,135.45,135.75,3400.0,135.48,135.8,135.45,135.75,3400.0
2008-08-14 14:55:00,135.67,135.78,135.66,135.78,3800.0,135.67,135.78,135.66,135.78,3800.0
2008-08-14 15:00:00,135.7,135.91,135.62,135.77,10300.0,135.7,135.91,135.62,135.77,10300.0
2008-08-14 15:05:00,135.61,135.92,135.61,135.84,15400.0,135.61,135.92,135.61,135.84,15400.0
2008-08-14 15:10:00,135.89,135.93,135.66,135.79,6500.0,135.89,135.93,135.66,135.79,6500.0
2008-08-14 15:15:00,135.8,136.16,135.79,136.06,6700.0,135.8,136.16,135.79,136.06,6700.0
2008-08-14 15:20:00,136.0,136.15,135.78,135.81,8000.0,136.0,136.15,135.78,135.81,8000.0
2008-08-14 15:25:00,135.85,135.91,135.63,135.77,11300.0,135.85,135.91,135.63,135.77,11300.0
2008-08-14 15:30:00,135.71,136.07,135.63,135.93,16800.0,135.71,136.07,135.63,135.93,16800.0
2008-08-14 15:35:00,136.03,136.41,136.03,136.37,14600.0,136.03,136.41,136.03,136.37,14600.0
2008-08-14 15:40:00,136.27,136.54,135.98,136.13,18100.0,136.27,136.54,135.98,136.13,18100.0
2008-08-14 15:45:00,136.13,136.25,135.87,135.93,11500.0,136.13,136.25,135.87,135.93,11500.0
2008-08-14 15:50:00,135.88,136.2,135.61,135.81,15200.0,135.88,136.2,135.61,135.81,15200.0
2008-08-14 15:55:00,135.75,136.09,135.57,135.89,16200.0,135.75,136.09,135.57,135.89,16200.0
2008-08-15 09:30:00,135.25,137.04,135.25,137.04,43700.0,135.25,137.04,135.25,137.04,43700.0
2008-08-15 09:35:00,136.88,138.3,136.88,138.3,11600.0,136.88,138.3,136.88,138.3,11600.0
2008-08-15 09:40:00,138.11,138.89,138.0,138.67,16500.0,138.11,138.89,138.0,138.67,16500.0
2008-08-15 09:45:00,138.67,138.67,138.01,138.36,9700.0,138.67,138.67,138.01,138.36,9700.0
2008-08-15 09:50:00,138.36,138.36,137.48,137.49,10100.0,138.36,138.36,137.48,137.49,10100.0
2008-08-15 09:55:00,137.75,138.3,137.58,138.25,11100.0,137.75,138.3,137.58,138.25,11100.0
2008-08-15 10:00:00,138.25,138.25,136.94,137.13,7100.0,138.25,138.25,136.94,137.13,7100.0
2008-08-15 10:05:00,137.14,137.14,136.65,136.74,8500.0,137.14,137.14,136.65,136.74,8500.0
2008-08-15 10:10:00,136.77,136.81,136.3,136.3,15600.0,136.77,136.81,136.3,136.3,15600.0
2008-08-15 10:15:00,136.42,136.86,136.42,136.76,9300.0,136.42,136.86,136.42,136.76,9300.0
2008-08-15 10:20:00,136.76,136.79,136.44,136.72,8600.0,136.76,136.79,136.44,136.72,8600.0
2008-08-15 10:25:00,136.63,136.72,136.28,136.48,19000.0,136.63,136.72,136.28,136.48,19000.0
2008-08-15 10:30:00,136.29,136.85,136.29,136.76,6100.0,136.29,136.85,136.29,136.76,6100.0
2008-08-15 10:35:00,136.76,137.28,136.71,136.96,6900.0,136.76,137.28,136.71,136.96,6900.0
2008-08-15 10:40:00,137.18,137.49,137.18,137.49,3000.0,137.18,137.49,137.18,137.49,3000.0
2008-08-15 10:45:00,137.57,137.57,137.27,137.46,2400.0,137.57,137.57,137.27,137.46,2400.0
2008-08-15 10:50:00,137.41,137.54,137.03,137.09,7700.0,137.41,137.54,137.03,137.09,7700.0
2008-08-15 10:55:00,137.04,137.62,137.0,137.61,7600.0,137.04,137.62,137.0,137.61,7600.0
2008-08-15 11:00:00,137.47,137.47,136.95,137.04,4500.0,137.47,137.47,136.95,137.04,4500.0
2008-08-15 11:05:00,137.12,137.27,137.08,137.27,2200.0,137.12,137.27,137.08,137.27,2200.0
2008-08-15 11:10:00,137.24,137.36,137.23,137.35,1800.0,137.24,137.36,137.23,137.35,1800.0
2008-08-15 11:15:00,137.39,137.72,137.37,137.54,8900.0,137.39,137.72,137.37,137.54,8900.0
2008-08-15 11:20:00,137.53,137.57,137.32,137.35,2800.0,137.53,137.57,137.32,137.35,2800.0
2008-08-15 11:25:00,137.44,137.82,137.44,137.65,9400.0,137.44,137.82,137.44,137.65,9400.0
2008-08-15 11:30:00,137.65,137.85,137.57,137.81,4400.0,137.65,137.85,137.57,137.81,4400.0
2008-08-15 11:35:00,137.81,137.82,137.25,137.34,3900.0,137.81,137.82,137.25,137.34,3900.0
2008-08-15 11:40:00,137.34,137.39,137.21,137.39,3600.0,137.34,137.39,137.21,137.39,3600.0
2008-08-15 11:45:00,137.31,137.31,137.04,137.1,4500.0,137.31,137.31,137.04,137.1,4500.0
2008-08-15 11:50:00,136.96,137.51,136.94,137.51,7700.0,136.96,137.51,136.94,137.51,7700.0
2008-08-15 11:55:00,137.56,137.56,137.25,137.44,5000.0,137.56,137.56,137.25,137.44,5000.0
2008-08-15 12:00:00,137.44,137.44,136.91,137.19,10900.0,137.44,137.44,136.91,137.19,10900.0
2008-08-15 12:05:00,137.08,137.22,136.91,137.07,4100.0,137.08,137.22,136.91,137.07,4100.0
2008-08-15 12:10:00,137.04,137.06,136.87,137.01,4900.0,137.04,137.06,136.87,137.01,4900.0
2008-08-15 12:15:00,137.05,137.35,136.93,137.35,4000.0,137.05,137.35,136.93,137.35,4000.0
2008-08-15 12:20:00,137.36,137.43,137.11,137.43,3700.0,137.36,137.43,137.11,137.43,3700.0
2008-08-15 12:25:00,137.37,137.37,136.77,136.99,8300.0,137.37,137.37,136.77,136.99,8300.0
2008-08-15 12:30:00,137.07,137.26,137.07,137.11,2800.0,137.07,137.26,137.07,137.11,2800.0
2008-08-15 12:35:00,137.23,137.39,137.23,137.39,2500.0,137.23,137.39,137.23,137.39,2500.0
2008-08-15 12:40:00,137.5,137.5,137.3,137.3,3100.0,137.5,137.5,137.3,137.3,3100.0
2008-08-15 12:45:00,137.39,137.39,137.39,137.39,100.0,137.39,137.39,137.39,137.39,100.0
2008-08-15 12:50:00,137.58,137.86,137.56,137.8,5000.0,137.58,137.86,137.56,137.8,5000.0
2008-08-15 12:55:00,137.63,137.78,137.52,137.52,2000.0,137.63,137.78,137.52,137.52,2000.0
2008-08-15 13:00:00,137.49,137.72,137.49,137.59,2700.0,137.49,137.72,137.49,137.59,2700.0
2008-08-15 13:05:00,137.55,137.55,137.39,137.54,2600.0,137.55,137.55,137.39,137.54,2600.0
2008-08-15 13:10:00,137.65,137.65,137.41,137.41,1500.0,137.65,137.65,137.41,137.41,1500.0
2008-08-15 13:15:00,137.41,137.74,137.41,137.74,3500.0,137.41,137.74,137.41,137.74,3500.0
2008-08-15 13:20:00,137.74,137.82,137.59,137.59,1000.0,137.74,137.82,137.59,137.59,1000.0
2008-08-15 13:25:00,137.7,137.71,137.53,137.53,3100.0,137.7,137.71,137.53,137.53,3100.0
2008-08-15 13:30:00,137.53,137.74,137.4,137.4,4800.0,137.53,137.74,137.4,137.4,4800.0
2008-08-15 13:35:00,137.5,137.7,137.5,137.53,3300.0,137.5,137.7,137.5,137.53,3300.0
2008-08-15 13:40:00,137.47,137.79,137.47,137.75,3400.0,137.47,137.79,137.47,137.75,3400.0
2008-08-15 13:45:00,137.78,137.84,137.49,137.75,5200.0,137.78,137.84,137.49,137.75,5200.0
2008-08-15 13:50:00,137.83,137.89,137.72,137.78,2800.0,137.83,137.89,137.72,137.78,2800.0
2008-08-15 13:55:00,137.78,137.8,137.59,137.59,8900.0,137.78,137.8,137.59,137.59,8900.0
2008-08-15 14:00:00,137.65,137.7,137.48,137.48,20200.0,137.65,137.7,137.48,137.48,20200.0
2008-08-15 14:05:00,137.46,137.59,137.46,137.56,7800.0,137.46,137.59,137.46,137.56,7800.0
2008-08-15 14:10:00,137.53,137.71,137.5,137.53,7300.0,137.53,137.71,137.5,137.53,7300.0
2008-08-15 14:15:00,137.53,137.71,137.53,137.61,7200.0,137.53,137.71,137.53,137.61,7200.0
2008-08-15 14:20:00,137.71,137.95,137.54,137.88,23400.0,137.71,137.95,137.54,137.88,23400.0
2008-08-15 14:25:00,137.84,137.95,137.61,137.82,12000.0,137.84,137.95,137.61,137.82,12000.0
2008-08-15 14:30:00,137.87,138.03,137.82,138.0,16000.0,137.87,138.03,137.82,138.0,16000.0
2008-08-15 14:35:00,138.0,138.0,137.75,137.76,4200.0,138.0,138.0,137.75,137.76,4200.0
2008-08-15 14:40:00,137.79,137.91,137.73,137.91,4100.0,137.79,137.91,137.73,137.91,4100.0
2008-08-15 14:45:00,137.89,138.11,137.89,138.02,1700.0,137.89,138.11,137.89,138.02,1700.0
2008-08-15 14:50:00,138.06,138.11,137.98,138.11,5900.0,138.06,138.11,137.98,138.11,5900.0
2008-08-15 14:55:00,138.11,138.2,138.11,138.14,1800.0,138.11,138.2,138.11,138.14,1800.0
2008-08-15 15:00:00,138.14,138.49,138.11,138.41,7500.0,138.14,138.49,138.11,138.41,7500.0
2008-08-15 15:05:00,138.46,138.48,138.06,138.07,6800.0,138.46,138.48,138.06,138.07,6800.0
2008-08-15 15:10:00,138.15,138.24,137.88,137.88,7600.0,138.15,138.24,137.88,137.88,7600.0
2008-08-15 15:15:00,137.88,138.15,137.88,138.15,5900.0,137.88,138.15,137.88,138.15,5900.0
2008-08-15 15:20:00,138.15,138.55,138.07,138.55,12900.0,138.15,138.55,138.07,138.55,12900.0
2008-08-15 15:25:00,138.43,138.55,138.32,138.55,5200.0,138.43,138.55,138.32,138.55,5200.0
2008-08-15 15:30:00,138.51,138.56,138.23,138.41,10200.0,138.51,138.56,138.23,138.41,10200.0
2008-08-15 15:35:00,138.41,138.8,138.41,138.7,11200.0,138.41,138.8,138.41,138.7,11200.0
2008-08-15 15:40:00,138.78,138.84,138.48,138.5,12700.0,138.78,138.84,138.48,138.5,12700.0
2008-08-15 15:45:00,138.5,138.92,138.48,138.69,23100.0,138.5,138.92,138.48,138.69,23100.0
2008-08-15 15:50:00,138.61,138.76,138.3,138.53,12700.0,138.61,138.76,138.3,138.53,12700.0
2008-08-15 15:55:00,138.59,138.69,138.49,138.58,16400.0,138.59,138.69,138.49,138.58,16400.0
2008-08-18 09:30:00,139.5,140.0,136.97,138.49,15300.0,139.5,140.0,136.97,138.49,15300.0
2008-08-18 09:35:00,138.52,138.52,137.15,138.09,12300.0,138.52,138.52,137.15,138.09,12300.0
2008-08-18 09:40:00,138.11,139.16,137.71,138.68,13400.0,138.11,139.16,137.71,138.68,13400.0
2008-08-18 09:45:00,138.76,138.77,137.73,137.92,7200.0,138.76,138.77,137.73,137.92,7200.0
2008-08-18 09:50:00,138.07,138.26,137.58,137.96,9700.0,138.07,138.26,137.58,137.96,9700.0
2008-08-18 09:55:00,137.99,138.44,137.92,138.36,5200.0,137.99,138.44,137.92,138.36,5200.0
2008-08-18 10:00:00,138.5,139.25,138.23,138.66,13800.0,138.5,139.25,138.23,138.66,13800.0
2008-08-18 10:05:00,138.51,139.26,138.51,138.66,11400.0,138.51,139.26,138.51,138.66,11400.0
2008-08-18 10:10:00,138.6,139.32,138.39,138.96,7100.0,138.6,139.32,138.39,138.96,7100.0
2008-08-18 10:15:00,139.01,139.27,138.61,138.69,8400.0,139.01,139.27,138.61,138.69,8400.0
2008-08-18 10:20:00,138.58,138.85,138.58,138.68,3900.0,138.58,138.85,138.58,138.68,3900.0
2008-08-18 10:25:00,138.85,139.32,138.82,139.32,2700.0,138.85,139.32,138.82,139.32,2700.0
2008-08-18 10:30:00,139.34,139.34,138.86,138.86,10900.0,139.34,139.34,138.86,138.86,10900.0
2008-08-18 10:35:00,138.95,139.44,138.95,139.29,6500.0,138.95,139.44,138.95,139.29,6500.0
2008-08-18 10:40:00,139.2,139.71,139.2,139.56,3800.0,139.2,139.71,139.2,139.56,3800.0
2008-08-18 10:45:00,139.59,139.59,138.94,139.11,6400.0,139.59,139.59,138.94,139.11,6400.0
2008-08-18 10:50:00,139.11,139.69,139.11,139.4,7400.0,139.11,139.69,139.11,139.4,7400.0
2008-08-18 10:55:00,139.23,139.39,139.2,139.2,4000.0,139.23,139.39,139.2,139.2,4000.0
2008-08-18 11:00:00,139.2,139.45,138.57,138.63,7700.0,139.2,139.45,138.57,138.63,7700.0
2008-08-18 11:05:00,138.63,139.17,138.54,139.03,11300.0,138.63,139.17,138.54,139.03,11300.0
2008-08-18 11:10:00,139.03,139.03,138.59,138.82,10900.0,139.03,139.03,138.59,138.82,10900.0
2008-08-18 11:15:00,138.92,138.92,138.54,138.89,5100.0,138.92,138.92,138.54,138.89,5100.0
2008-08-18 11:20:00,138.98,139.07,138.66,139.0,7200.0,138.98,139.07,138.66,139.0,7200.0
2008-08-18 11:25:00,139.0,139.0,138.67,138.92,4100.0,139.0,139.0,138.67,138.92,4100.0
2008-08-18 11:30:00,138.88,138.89,138.88,138.89,900.0,138.88,138.89,138.88,138.89,900.0
2008-08-18 11:35:00,138.88,139.1,138.74,139.07,4400.0,138.88,139.1,138.74,139.07,4400.0
2008-08-18 11:40:00,139.07,139.08,138.82,138.82,3400.0,139.07,139.08,138.82,138.82,3400.0
2008-08-18 11:45:00,138.87,139.05,138.87,139.05,2200.0,138.87,139.05,138.87,139.05,2200.0
2008-08-18 11:50:00,138.97,139.13,138.79,138.82,18800.0,138.97,139.13,138.79,138.82,18800.0
2008-08-18 11:55:00,138.86,138.86,138.38,138.38,6300.0,138.86,138.86,138.38,138.38,6300.0
2008-08-18 12:00:00,138.37,138.37,138.06,138.31,2400.0,138.37,138.37,138.06,138.31,2400.0
2008-08-18 12:05:00,138.27,138.37,138.07,138.32,5500.0,138.27,138.37,138.07,138.32,5500.0
2008-08-18 12:10:00,138.36,138.36,138.22,138.22,1100.0,138.36,138.36,138.22,138.22,1100.0
2008-08-18 12:15:00,138.21,138.23,138.07,138.21,3600.0,138.21,138.23,138.07,138.21,3600.0
2008-08-18 12:20:00,138.26,138.27,137.99,138.04,4400.0,138.26,138.27,137.99,138.04,4400.0
2008-08-18 12:25:00,138.12,138.38,138.12,138.38,4800.0,138.12,138.38,138.12,138.38,4800.0
2008-08-18 12:30:00,138.24,138.36,137.98,137.98,4400.0,138.24,138.36,137.98,137.98,4400.0
2008-08-18 12:35:00,138.04,138.04,137.82,138.0,4600.0,138.04,138.04,137.82,138.0,4600.0
2008-08-18 12:40:00,137.89,137.95,137.68,137.74,4100.0,137.89,137.95,137.68,137.74,4100.0
2008-08-18 12:45:00,137.69,137.77,137.65,137.73,1200.0,137.69,137.77,137.65,137.73,1200.0
2008-08-18 12:50:00,137.65,137.65,137.44,137.55,5500.0,137.65,137.65,137.44,137.55,5500.0
2008-08-18 12:55:00,137.56,137.67,137.49,137.59,2900.0,137.56,137.67,137.49,137.59,2900.0
2008-08-18 13:00:00,137.63,137.9,137.57,137.87,5900.0,137.63,137.9,137.57,137.87,5900.0
2008-08-18 13:05:00,137.91,137.96,137.81,137.96,3900.0,137.91,137.96,137.81,137.96,3900.0
2008-08-18 13:10:00,137.89,137.92,137.58,137.58,5100.0,137.89,137.92,137.58,137.58,5100.0
2008-08-18 13:15:00,137.6,137.78,137.6,137.7,2100.0,137.6,137.78,137.6,137.7,2100.0
2008-08-18 13:20:00,137.82,138.12,137.77,138.11,4100.0,137.82,138.12,137.77,138.11,4100.0
2008-08-18 13:25:00,138.1,138.16,137.97,138.13,3700.0,138.1,138.16,137.97,138.13,3700.0
2008-08-18 13:30:00,138.07,138.17,137.89,138.08,6300.0,138.07,138.17,137.89,138.08,6300.0
2008-08-18 13:35:00,138.14,138.17,138.02,138.07,3200.0,138.14,138.17,138.02,138.07,3200.0
2008-08-18 13:40:00,137.99,138.07,137.97,137.97,2600.0,137.99,138.07,137.97,137.97,2600.0
2008-08-18 13:45:00,137.92,138.12,137.86,137.94,6000.0,137.92,138.12,137.86,137.94,6000.0
2008-08-18 13:50:00,137.93,137.94,137.79,137.93,4900.0,137.93,137.94,137.79,137.93,4900.0
2008-08-18 13:55:00,137.92,138.15,137.79,137.79,6200.0,137.92,138.15,137.79,137.79,6200.0
2008-08-18 14:00:00,137.73,137.73,137.41,137.5,7900.0,137.73,137.73,137.41,137.5,7900.0
2008-08-18 14:05:00,138.12,138.12,137.4,137.46,3300.0,138.12,138.12,137.4,137.46,3300.0
2008-08-18 14:10:00,137.53,138.12,137.27,137.44,7200.0,137.53,138.12,137.27,137.44,7200.0
2008-08-18 14:15:00,137.43,138.07,137.4,137.41,5200.0,137.43,138.07,137.4,137.41,5200.0
2008-08-18 14:20:00,137.5,137.63,137.4,137.46,3700.0,137.5,137.63,137.4,137.46,3700.0
2008-08-18 14:25:00,137.52,138.07,137.4,137.48,7800.0,137.52,138.07,137.4,137.48,7800.0
2008-08-18 14:30:00,137.49,138.07,137.23,137.23,3500.0,137.49,138.07,137.23,137.23,3500.0
2008-08-18 14:35:00,137.21,137.42,137.21,137.34,3800.0,137.21,137.42,137.21,137.34,3800.0
2008-08-18 14:40:00,137.34,138.07,137.23,137.27,5200.0,137.34,138.07,137.23,137.27,5200.0
2008-08-18 14:45:00,137.23,138.12,137.19,137.21,5800.0,137.23,138.12,137.19,137.21,5800.0
2008-08-18 14:50:00,137.27,138.07,137.04,138.07,2900.0,137.27,138.07,137.04,138.07,2900.0
2008-08-18 14:55:00,137.08,138.07,137.08,137.28,5700.0,137.08,138.07,137.08,137.28,5700.0
2008-08-18 15:00:00,137.22,138.07,136.84,138.07,6900.0,137.22,138.07,136.84,138.07,6900.0
2008-08-18 15:05:00,136.93,138.07,136.9,137.0,4200.0,136.93,138.07,136.9,137.0,4200.0
2008-08-18 15:10:00,137.0,138.12,136.94,137.04,8400.0,137.0,138.12,136.94,137.04,8400.0
2008-08-18 15:15:00,136.98,138.07,136.91,136.97,26100.0,136.98,138.07,136.91,136.97,26100.0
2008-08-18 15:20:00,136.97,137.14,136.77,136.92,16800.0,136.97,137.14,136.77,136.92,16800.0
2008-08-18 15:25:00,137.0,137.09,136.78,136.78,15300.0,137.0,137.09,136.78,136.78,15300.0
2008-08-18 15:30:00,136.8,136.92,136.66,136.89,11400.0,136.8,136.92,136.66,136.89,11400.0
2008-08-18 15:35:00,136.92,137.14,136.91,137.01,12000.0,136.92,137.14,136.91,137.01,12000.0
2008-08-18 15:40:00,136.94,137.02,136.79,136.85,9300.0,136.94,137.02,136.79,136.85,9300.0
2008-08-18 15:45:00,136.85,136.94,136.64,136.89,9400.0,136.85,136.94,136.64,136.89,9400.0
2008-08-18 15:50:00,136.8,137.18,136.79,137.02,8600.0,136.8,137.18,136.79,137.02,8600.0
2008-08-18 15:55:00,137.14,137.43,137.08,137.29,17700.0,137.14,137.43,137.08,137.29,17700.0
2008-08-19 09:30:00,136.12,136.66,136.12,136.39,9700.0,136.12,136.66,136.12,136.39,9700.0
2008-08-19 09:35:00,136.34,136.63,136.29,136.36,5200.0,136.34,136.63,136.29,136.36,5200.0
2008-08-19 09:40:00,136.49,136.65,136.0,136.65,8600.0,136.49,136.65,136.0,136.65,8600.0
2008-08-19 09:45:00,136.69,136.69,136.0,136.01,10200.0,136.69,136.69,136.0,136.01,10200.0
2008-08-19 09:50:00,136.01,136.01,135.22,135.57,19400.0,136.01,136.01,135.22,135.57,19400.0
2008-08-19 09:55:00,135.65,135.94,135.17,135.21,8300.0,135.65,135.94,135.17,135.21,8300.0
2008-08-19 10:00:00,135.21,135.48,134.38,134.47,25100.0,135.21,135.48,134.38,134.47,25100.0
2008-08-19 10:05:00,134.57,134.97,134.28,134.66,9700.0,134.57,134.97,134.28,134.66,9700.0
2008-08-19 10:10:00,134.64,134.79,134.42,134.42,6400.0,134.64,134.79,134.42,134.42,6400.0
2008-08-19 10:15:00,134.42,134.66,134.26,134.44,25500.0,134.42,134.66,134.26,134.44,25500.0
2008-08-19 10:20:00,134.44,134.51,134.31,134.31,11100.0,134.44,134.51,134.31,134.31,11100.0
2008-08-19 10:25:00,134.45,134.73,134.38,134.38,8400.0,134.45,134.73,134.38,134.38,8400.0
2008-08-19 10:30:00,134.33,134.67,134.22,134.55,4500.0,134.33,134.67,134.22,134.55,4500.0
2008-08-19 10:35:00,134.39,134.65,134.36,134.64,3000.0,134.39,134.65,134.36,134.64,3000.0
2008-08-19 10:40:00,134.72,135.25,134.72,135.07,9100.0,134.72,135.25,134.72,135.07,9100.0
2008-08-19 10:45:00,135.0,135.23,135.0,135.13,3300.0,135.0,135.23,135.0,135.13,3300.0
2008-08-19 10:50:00,135.11,135.17,134.62,134.63,6400.0,135.11,135.17,134.62,134.63,6400.0
2008-08-19 10:55:00,134.63,135.06,134.61,135.05,2800.0,134.63,135.06,134.61,135.05,2800.0
2008-08-19 11:00:00,134.88,134.96,134.78,134.82,3300.0,134.88,134.96,134.78,134.82,3300.0
2008-08-19 11:05:00,134.85,134.9,134.75,134.82,2800.0,134.85,134.9,134.75,134.82,2800.0
2008-08-19 11:10:00,134.9,135.23,134.81,135.02,8500.0,134.9,135.23,134.81,135.02,8500.0
2008-08-19 11:15:00,135.02,135.02,134.67,134.93,4900.0,135.02,135.02,134.67,134.93,4900.0
2008-08-19 11:20:00,134.9,134.98,134.75,134.75,2700.0,134.9,134.98,134.75,134.75,2700.0
2008-08-19 11:25:00,134.83,135.19,134.8,135.1,7400.0,134.83,135.19,134.8,135.1,7400.0
2008-08-19 11:30:00,135.1,135.18,134.96,135.12,4200.0,135.1,135.18,134.96,135.12,4200.0
2008-08-19 11:35:00,135.12,135.12,134.83,134.9,5600.0,135.12,135.12,134.83,134.9,5600.0
2008-08-19 11:40:00,134.83,135.17,134.83,135.03,7200.0,134.83,135.17,134.83,135.03,7200.0
2008-08-19 11:45:00,135.03,135.03,134.73,134.83,5900.0,135.03,135.03,134.73,134.83,5900.0
2008-08-19 11:50:00,134.83,134.96,134.72,134.72,3000.0,134.83,134.96,134.72,134.72,3000.0
2008-08-19 11:55:00,134.77,134.79,134.52,134.52,1800.0,134.77,134.79,134.52,134.52,1800.0
2008-08-19 12:00:00,134.55,134.61,134.47,134.56,3200.0,134.55,134.61,134.47,134.56,3200.0
2008-08-19 12:05:00,134.55,134.67,134.49,134.54,1900.0,134.55,134.67,134.49,134.54,1900.0
2008-08-19 12:10:00,134.6,134.82,134.53,134.71,5600.0,134.6,134.82,134.53,134.71,5600.0
2008-08-19 12:15:00,134.74,135.0,134.66,135.0,7200.0,134.74,135.0,134.66,135.0,7200.0
2008-08-19 12:20:00,135.04,135.04,134.93,134.94,3900.0,135.04,135.04,134.93,134.94,3900.0
2008-08-19 12:25:00,134.82,134.87,134.7,134.72,3700.0,134.82,134.87,134.7,134.72,3700.0
2008-08-19 12:30:00,134.76,134.86,134.67,134.67,2300.0,134.76,134.86,134.67,134.67,2300.0
2008-08-19 12:35:00,134.77,135.17,134.69,135.03,8300.0,134.77,135.17,134.69,135.03,8300.0
2008-08-19 12:40:00,135.01,135.07,134.83,134.9,2200.0,135.01,135.07,134.83,134.9,2200.0
2008-08-19 12:45:00,134.75,135.05,134.75,135.01,3200.0,134.75,135.05,134.75,135.01,3200.0
2008-08-19 12:50:00,135.05,135.2,135.04,135.1,4700.0,135.05,135.2,135.04,135.1,4700.0
2008-08-19 12:55:00,135.16,135.17,134.96,135.0,4400.0,135.16,135.17,134.96,135.0,4400.0
2008-08-19 13:00:00,134.92,134.99,134.86,134.86,3200.0,134.92,134.99,134.86,134.86,3200.0
2008-08-19 13:05:00,134.85,135.01,134.79,135.0,2300.0,134.85,135.01,134.79,135.0,2300.0
2008-08-19 13:10:00,135.01,135.25,135.0,135.23,6600.0,135.01,135.25,135.0,135.23,6600.0
2008-08-19 13:15:00,135.19,135.19,134.9,134.91,4900.0,135.19,135.19,134.9,134.91,4900.0
2008-08-19 13:20:00,134.9,135.2,134.87,135.11,6600.0,134.9,135.2,134.87,135.11,6600.0
2008-08-19 13:25:00,135.13,135.17,135.05,135.08,1900.0,135.13,135.17,135.05,135.08,1900.0
2008-08-19 13:30:00,135.14,135.25,135.06,135.12,7200.0,135.14,135.25,135.06,135.12,7200.0
2008-08-19 13:35:00,135.13,135.13,134.91,134.91,2600.0,135.13,135.13,134.91,134.91,2600.0
2008-08-19 13:40:00,134.92,135.19,134.92,134.99,4000.0,134.92,135.19,134.92,134.99,4000.0
2008-08-19 13:45:00,134.99,135.11,134.88,135.03,3800.0,134.99,135.11,134.88,135.03,3800.0
2008-08-19 13:50:00,135.03,135.03,134.75,134.77,2600.0,135.03,135.03,134.75,134.77,2600.0
2008-08-19 13:55:00,134.74,134.78,134.56,134.64,3400.0,134.74,134.78,134.56,134.64,3400.0
2008-08-19 14:00:00,134.66,135.01,134.64,134.97,6600.0,134.66,135.01,134.64,134.97,6600.0
2008-08-19 14:05:00,134.97,135.03,134.86,135.03,2900.0,134.97,135.03,134.86,135.03,2900.0
2008-08-19 14:10:00,135.06,135.18,134.94,134.94,7300.0,135.06,135.18,134.94,134.94,7300.0
2008-08-19 14:15:00,134.89,134.96,134.77,134.77,6500.0,134.89,134.96,134.77,134.77,6500.0
2008-08-19 14:20:00,134.81,135.03,134.63,134.7,7300.0,134.81,135.03,134.63,134.7,7300.0
2008-08-19 14:25:00,134.66,134.84,134.64,134.76,4500.0,134.66,134.84,134.64,134.76,4500.0
2008-08-19 14:30:00,134.68,134.76,134.62,134.76,2900.0,134.68,134.76,134.62,134.76,2900.0
2008-08-19 14:35:00,134.72,134.81,134.55,134.6,2700.0,134.72,134.81,134.55,134.6,2700.0
2008-08-19 14:40:00,134.6,134.72,134.51,134.69,2700.0,134.6,134.72,134.51,134.69,2700.0
2008-08-19 14:45:00,134.69,134.95,134.64,134.75,5400.0,134.69,134.95,134.64,134.75,5400.0
2008-08-19 14:50:00,134.82,134.88,134.77,134.81,3100.0,134.82,134.88,134.77,134.81,3100.0
2008-08-19 14:55:00,134.91,134.91,134.73,134.78,2300.0,134.91,134.91,134.73,134.78,2300.0
2008-08-19 15:00:00,134.81,134.82,134.36,134.39,7400.0,134.81,134.82,134.36,134.39,7400.0
2008-08-19 15:05:00,134.39,134.67,134.39,134.53,5800.0,134.39,134.67,134.39,134.53,5800.0
2008-08-19 15:10:00,134.43,134.92,134.43,134.86,8200.0,134.43,134.92,134.43,134.86,8200.0
2008-08-19 15:15:00,134.86,134.89,134.75,134.77,3500.0,134.86,134.89,134.75,134.77,3500.0
2008-08-19 15:20:00,134.69,135.09,134.59,134.94,11000.0,134.69,135.09,134.59,134.94,11000.0
2008-08-19 15:25:00,134.98,134.98,134.69,134.69,4500.0,134.98,134.98,134.69,134.69,4500.0
2008-08-19 15:30:00,134.71,134.71,134.45,134.68,10000.0,134.71,134.71,134.45,134.68,10000.0
2008-08-19 15:35:00,134.64,134.79,134.64,134.79,6400.0,134.64,134.79,134.64,134.79,6400.0
2008-08-19 15:40:00,134.75,135.02,134.7,135.0,10600.0,134.75,135.02,134.7,135.0,10600.0
2008-08-19 15:45:00,135.0,135.24,134.78,134.87,11500.0,135.0,135.24,134.78,134.87,11500.0
2008-08-19 15:50:00,134.89,135.13,134.77,135.0,9000.0,134.89,135.13,134.77,135.0,9000.0
2008-08-19 15:55:00,134.98,135.05,134.78,134.9,14400.0,134.98,135.05,134.78,134.9,14400.0
2008-08-20 09:30:00,136.56,136.78,135.3,135.36,25500.0,136.56,136.78,135.3,135.36,25500.0
2008-08-20 09:35:00,135.3,135.42,134.22,134.66,33200.0,135.3,135.42,134.22,134.66,33200.0
2008-08-20 09:40:00,134.47,134.75,133.89,134.64,18500.0,134.47,134.75,133.89,134.64,18500.0
2008-08-20 09:45:00,134.56,135.0,134.14,134.35,16500.0,134.56,135.0,134.14,134.35,16500.0
2008-08-20 09:50:00,134.16,135.0,134.14,134.99,14500.0,134.16,135.0,134.14,134.99,14500.0
2008-08-20 09:55:00,135.0,135.34,134.8,135.22,15000.0,135.0,135.34,134.8,135.22,15000.0
2008-08-20 10:00:00,135.22,135.26,134.89,135.25,9900.0,135.22,135.26,134.89,135.25,9900.0
2008-08-20 10:05:00,135.13,135.17,134.62,134.85,8200.0,135.13,135.17,134.62,134.85,8200.0
2008-08-20 10:10:00,135.0,135.57,135.0,135.28,13700.0,135.0,135.57,135.0,135.28,13700.0
2008-08-20 10:15:00,135.26,135.86,135.26,135.33,19500.0,135.26,135.86,135.26,135.33,19500.0
2008-08-20 10:20:00,135.41,135.84,135.37,135.69,19800.0,135.41,135.84,135.37,135.69,19800.0
2008-08-20 10:25:00,135.67,135.78,135.28,135.28,4200.0,135.67,135.78,135.28,135.28,4200.0
2008-08-20 10:30:00,135.29,135.62,135.19,135.62,6900.0,135.29,135.62,135.19,135.62,6900.0
2008-08-20 10:35:00,135.63,136.36,135.6,135.67,20100.0,135.63,136.36,135.6,135.67,20100.0
2008-08-20 10:40:00,135.67,135.7,135.24,135.54,10100.0,135.67,135.7,135.24,135.54,10100.0
2008-08-20 10:45:00,135.64,135.82,135.31,135.42,11200.0,135.64,135.82,135.31,135.42,11200.0
2008-08-20 10:50:00,135.44,136.02,135.43,136.01,14500.0,135.44,136.02,135.43,136.01,14500.0
2008-08-20 10:55:00,136.01,136.53,135.72,136.5,14000.0,136.01,136.53,135.72,136.5,14000.0
2008-08-20 11:00:00,136.57,136.57,136.26,136.26,8700.0,136.57,136.57,136.26,136.26,8700.0
2008-08-20 11:05:00,136.3,136.81,136.25,136.81,7500.0,136.3,136.81,136.25,136.81,7500.0
2008-08-20 11:10:00,136.77,137.25,136.72,136.72,12300.0,136.77,137.25,136.72,136.72,12300.0
2008-08-20 11:15:00,136.67,136.74,136.31,136.56,12700.0,136.67,136.74,136.31,136.56,12700.0
2008-08-20 11:20:00,136.54,136.54,136.04,136.24,22000.0,136.54,136.54,136.04,136.24,22000.0
2008-08-20 11:25:00,136.17,136.24,135.82,136.03,18400.0,136.17,136.24,135.82,136.03,18400.0
2008-08-20 11:30:00,136.04,136.04,135.41,135.48,7500.0,136.04,136.04,135.41,135.48,7500.0
2008-08-20 11:35:00,135.48,135.48,135.11,135.31,5500.0,135.48,135.48,135.11,135.31,5500.0
2008-08-20 11:40:00,135.23,135.43,135.13,135.43,2400.0,135.23,135.43,135.13,135.43,2400.0
2008-08-20 11:45:00,135.37,135.5,135.34,135.44,3200.0,135.37,135.5,135.34,135.44,3200.0
2008-08-20 11:50:00,135.43,135.89,135.33,135.78,4400.0,135.43,135.89,135.33,135.78,4400.0
2008-08-20 11:55:00,135.82,135.87,135.64,135.69,5200.0,135.82,135.87,135.64,135.69,5200.0
2008-08-20 12:00:00,135.69,136.03,135.64,135.64,3200.0,135.69,136.03,135.64,135.64,3200.0
2008-08-20 12:05:00,135.58,135.58,135.32,135.58,3500.0,135.58,135.58,135.32,135.58,3500.0
2008-08-20 12:10:00,135.49,135.56,135.31,135.31,2000.0,135.49,135.56,135.31,135.31,2000.0
2008-08-20 12:15:00,135.32,135.57,135.07,135.11,13300.0,135.32,135.57,135.07,135.11,13300.0
2008-08-20 12:20:00,135.09,135.53,135.05,135.5,5100.0,135.09,135.53,135.05,135.5,5100.0
2008-08-20 12:25:00,135.5,135.5,135.16,135.46,18300.0,135.5,135.5,135.16,135.46,18300.0
2008-08-20 12:30:00,135.45,135.58,135.35,135.35,5900.0,135.45,135.58,135.35,135.35,5900.0
2008-08-20 12:35:00,135.42,135.7,135.41,135.51,3100.0,135.42,135.7,135.41,135.51,3100.0
2008-08-20 12:40:00,135.47,135.51,135.23,135.23,10800.0,135.47,135.51,135.23,135.23,10800.0
2008-08-20 12:45:00,135.24,135.43,135.04,135.04,11400.0,135.24,135.43,135.04,135.04,11400.0
2008-08-20 12:50:00,135.11,135.39,135.08,135.3,15300.0,135.11,135.39,135.08,135.3,15300.0
2008-08-20 12:55:00,135.41,135.42,135.16,135.19,3500.0,135.41,135.42,135.16,135.19,3500.0
2008-08-20 13:00:00,135.29,135.31,135.18,135.18,2000.0,135.29,135.31,135.18,135.18,2000.0
2008-08-20 13:05:00,135.23,135.47,135.23,135.47,1500.0,135.23,135.47,135.23,135.47,1500.0
2008-08-20 13:10:00,135.53,135.6,135.46,135.6,1800.0,135.53,135.6,135.46,135.6,1800.0
2008-08-20 13:15:00,135.62,135.83,135.62,135.67,3300.0,135.62,135.83,135.62,135.67,3300.0
2008-08-20 13:20:00,135.77,135.89,135.52,135.52,10000.0,135.77,135.89,135.52,135.52,10000.0
2008-08-20 13:25:00,135.5,135.73,135.47,135.71,3100.0,135.5,135.73,135.47,135.71,3100.0
2008-08-20 13:30:00,135.76,135.83,135.62,135.62,6000.0,135.76,135.83,135.62,135.62,6000.0
2008-08-20 13:35:00,135.66,135.66,135.52,135.52,1200.0,135.66,135.66,135.52,135.52,1200.0
2008-08-20 13:40:00,135.51,135.7,135.51,135.65,3100.0,135.51,135.7,135.51,135.65,3100.0
2008-08-20 13:45:00,135.66,135.87,135.62,135.83,13100.0,135.66,135.87,135.62,135.83,13100.0
2008-08-20 13:50:00,135.81,135.83,135.55,135.62,5500.0,135.81,135.83,135.55,135.62,5500.0
2008-08-20 13:55:00,135.56,135.64,135.39,135.56,3600.0,135.56,135.64,135.39,135.56,3600.0
2008-08-20 14:00:00,135.48,135.48,135.2,135.44,4700.0,135.48,135.48,135.2,135.44,4700.0
2008-08-20 14:05:00,135.38,135.59,135.28,135.45,11700.0,135.38,135.59,135.28,135.45,11700.0
2008-08-20 14:10:00,135.42,135.47,135.18,135.21,1800.0,135.42,135.47,135.18,135.21,1800.0
2008-08-20 14:15:00,135.26,135.26,135.0,135.0,8100.0,135.26,135.26,135.0,135.0,8100.0
2008-08-20 14:20:00,135.02,135.11,134.71,134.9,5700.0,135.02,135.11,134.71,134.9,5700.0
2008-08-20 14:25:00,134.9,135.03,134.74,134.97,4600.0,134.9,135.03,134.74,134.97,4600.0
2008-08-20 14:30:00,134.97,134.97,134.71,134.87,2300.0,134.97,134.97,134.71,134.87,2300.0
2008-08-20 14:35:00,134.8,134.97,134.61,134.71,5500.0,134.8,134.97,134.61,134.71,5500.0
2008-08-20 14:40:00,134.83,135.14,134.78,135.14,7100.0,134.83,135.14,134.78,135.14,7100.0
2008-08-20 14:45:00,135.13,135.26,135.03,135.06,9000.0,135.13,135.26,135.03,135.06,9000.0
2008-08-20 14:50:00,135.05,135.14,134.92,135.0,11900.0,135.05,135.14,134.92,135.0,11900.0
2008-08-20 14:55:00,135.01,135.12,134.94,135.0,10600.0,135.01,135.12,134.94,135.0,10600.0
2008-08-20 15:00:00,135.0,135.14,134.9,135.03,10700.0,135.0,135.14,134.9,135.03,10700.0
2008-08-20 15:05:00,135.0,135.03,134.79,134.83,5600.0,135.0,135.03,134.79,134.83,5600.0
2008-08-20 15:10:00,134.72,134.91,134.67,134.84,4200.0,134.72,134.91,134.67,134.84,4200.0
2008-08-20 15:15:00,134.84,134.84,134.55,134.55,5600.0,134.84,134.84,134.55,134.55,5600.0
2008-08-20 15:20:00,134.6,134.86,134.43,134.67,6800.0,134.6,134.86,134.43,134.67,6800.0
2008-08-20 15:25:00,134.77,134.88,134.66,134.68,6700.0,134.77,134.88,134.66,134.68,6700.0
2008-08-20 15:30:00,134.63,134.84,134.54,134.54,10700.0,134.63,134.84,134.54,134.54,10700.0
2008-08-20 15:35:00,134.54,135.23,134.54,135.14,10000.0,134.54,135.23,134.54,135.14,10000.0
2008-08-20 15:40:00,135.19,135.32,135.16,135.23,9900.0,135.19,135.32,135.16,135.23,9900.0
2008-08-20 15:45:00,135.16,135.37,135.02,135.2,6500.0,135.16,135.37,135.02,135.2,6500.0
2008-08-20 15:50:00,135.2,135.3,135.09,135.21,7500.0,135.2,135.3,135.09,135.21,7500.0
2008-08-20 15:55:00,135.21,135.44,135.13,135.28,21400.0,135.21,135.44,135.13,135.28,21400.0
2008-08-21 09:30:00,133.56,133.96,133.16,133.49,15600.0,133.56,133.96,133.16,133.49,15600.0
2008-08-21 09:35:00,133.48,134.15,133.31,133.97,18900.0,133.48,134.15,133.31,133.97,18900.0
2008-08-21 09:40:00,133.97,134.35,133.32,134.35,15100.0,133.97,134.35,133.32,134.35,15100.0
2008-08-21 09:45:00,134.32,134.33,133.84,133.99,6900.0,134.32,134.33,133.84,133.99,6900.0
2008-08-21 09:50:00,133.76,134.45,133.76,134.45,4900.0,133.76,134.45,133.76,134.45,4900.0
2008-08-21 09:55:00,134.37,135.44,134.16,135.44,14900.0,134.37,135.44,134.16,135.44,14900.0
2008-08-21 10:00:00,135.3,135.86,135.09,135.09,9900.0,135.3,135.86,135.09,135.09,9900.0
2008-08-21 10:05:00,135.07,135.24,134.65,134.65,5200.0,135.07,135.24,134.65,134.65,5200.0
2008-08-21 10:10:00,134.46,134.46,133.93,134.09,9600.0,134.46,134.46,133.93,134.09,9600.0
2008-08-21 10:15:00,134.13,134.77,133.97,134.77,4900.0,134.13,134.77,133.97,134.77,4900.0
2008-08-21 10:20:00,134.79,134.96,134.24,134.3,4900.0,134.79,134.96,134.24,134.3,4900.0
2008-08-21 10:25:00,134.36,134.45,134.16,134.24,5400.0,134.36,134.45,134.16,134.24,5400.0
2008-08-21 10:30:00,134.15,134.15,133.58,133.84,10600.0,134.15,134.15,133.58,133.84,10600.0
2008-08-21 10:35:00,133.8,134.03,133.37,133.37,16200.0,133.8,134.03,133.37,133.37,16200.0
2008-08-21 10:40:00,133.53,133.53,132.83,133.3,22700.0,133.53,133.53,132.83,133.3,22700.0
2008-08-21 10:45:00,133.26,133.32,133.04,133.21,4100.0,133.26,133.32,133.04,133.21,4100.0
2008-08-21 10:50:00,133.33,133.56,132.89,133.32,7400.0,133.33,133.56,132.89,133.32,7400.0
2008-08-21 10:55:00,133.32,134.09,133.31,134.09,9700.0,133.32,134.09,133.31,134.09,9700.0
2008-08-21 11:00:00,134.07,134.22,133.74,134.1,6000.0,134.07,134.22,133.74,134.1,6000.0
2008-08-21 11:05:00,134.14,134.21,133.69,133.79,6300.0,134.14,134.21,133.69,133.79,6300.0
2008-08-21 11:10:00,133.92,134.04,133.64,133.92,5900.0,133.92,134.04,133.64,133.92,5900.0
2008-08-21 11:15:00,133.89,133.96,133.73,133.81,11300.0,133.89,133.96,133.73,133.81,11300.0
2008-08-21 11:20:00,133.69,133.78,133.63,133.63,7100.0,133.69,133.78,133.63,133.63,7100.0
2008-08-21 11:25:00,133.65,133.87,133.6,133.72,22500.0,133.65,133.87,133.6,133.72,22500.0
2008-08-21 11:30:00,133.81,133.81,133.27,133.42,33500.0,133.81,133.81,133.27,133.42,33500.0
2008-08-21 11:35:00,133.37,133.41,132.88,133.15,48000.0,133.37,133.41,132.88,133.15,48000.0
2008-08-21 11:40:00,133.15,133.35,132.99,133.1,23100.0,133.15,133.35,132.99,133.1,23100.0
2008-08-21 11:45:00,133.1,133.15,132.85,132.94,30500.0,133.1,133.15,132.85,132.94,30500.0
2008-08-21 11:50:00,132.95,133.15,132.85,133.12,11300.0,132.95,133.15,132.85,133.12,11300.0
2008-08-21 11:55:00,133.09,133.09,132.78,133.0,9100.0,133.09,133.09,132.78,133.0,9100.0
2008-08-21 12:00:00,133.04,133.19,132.97,133.05,14400.0,133.04,133.19,132.97,133.05,14400.0
2008-08-21 12:05:00,133.07,133.21,132.84,133.01,21100.0,133.07,133.21,132.84,133.01,21100.0
2008-08-21 12:10:00,132.96,133.14,132.96,133.03,11600.0,132.96,133.14,132.96,133.03,11600.0
2008-08-21 12:15:00,133.05,133.11,132.99,133.04,7000.0,133.05,133.11,132.99,133.04,7000.0
2008-08-21 12:20:00,133.09,133.13,132.96,133.0,15800.0,133.09,133.13,132.96,133.0,15800.0
2008-08-21 12:25:00,133.0,133.04,132.92,132.94,6700.0,133.0,133.04,132.92,132.94,6700.0
2008-08-21 12:30:00,132.97,133.13,132.93,132.98,9800.0,132.97,133.13,132.93,132.98,9800.0
2008-08-21 12:35:00,132.98,133.02,132.9,132.95,6100.0,132.98,133.02,132.9,132.95,6100.0
2008-08-21 12:40:00,132.95,133.09,132.9,133.0,6600.0,132.95,133.09,132.9,133.0,6600.0
2008-08-21 12:45:00,133.08,133.08,132.98,133.01,8300.0,133.08,133.08,132.98,133.01,8300.0
2008-08-21 12:50:00,133.02,133.16,132.98,133.07,15500.0,133.02,133.16,132.98,133.07,15500.0
2008-08-21 12:55:00,133.04,133.14,132.93,132.94,11400.0,133.04,133.14,132.93,132.94,11400.0
2008-08-21 13:00:00,132.95,133.07,132.9,133.07,14900.0,132.95,133.07,132.9,133.07,14900.0
2008-08-21 13:05:00,133.07,133.25,133.07,133.25,6600.0,133.07,133.25,133.07,133.25,6600.0
2008-08-21 13:10:00,133.26,133.61,133.25,133.61,4500.0,133.26,133.61,133.25,133.61,4500.0
2008-08-21 13:15:00,133.6,133.67,133.52,133.64,6400.0,133.6,133.67,133.52,133.64,6400.0
2008-08-21 13:20:00,133.57,133.81,133.54,133.71,5100.0,133.57,133.81,133.54,133.71,5100.0
2008-08-21 13:25:00,133.71,133.74,133.38,133.42,7400.0,133.71,133.74,133.38,133.42,7400.0
2008-08-21 13:30:00,133.47,133.75,133.42,133.7,4200.0,133.47,133.75,133.42,133.7,4200.0
2008-08-21 13:35:00,133.73,134.05,133.67,134.04,9300.0,133.73,134.05,133.67,134.04,9300.0
2008-08-21 13:40:00,134.01,134.09,133.74,133.88,4200.0,134.01,134.09,133.74,133.88,4200.0
2008-08-21 13:45:00,133.8,133.99,133.75,133.99,4700.0,133.8,133.99,133.75,133.99,4700.0
2008-08-21 13:50:00,134.01,134.2,133.79,133.96,10700.0,134.01,134.2,133.79,133.96,10700.0
2008-08-21 13:55:00,133.85,134.18,133.84,134.13,3900.0,133.85,134.18,133.84,134.13,3900.0
2008-08-21 14:00:00,134.12,134.2,133.98,134.13,7900.0,134.12,134.2,133.98,134.13,7900.0
2008-08-21 14:05:00,134.18,134.18,133.9,133.92,6700.0,134.18,134.18,133.9,133.92,6700.0
2008-08-21 14:10:00,134.0,134.67,134.0,134.56,12300.0,134.0,134.67,134.0,134.56,12300.0
2008-08-21 14:15:00,134.64,134.68,134.14,134.37,9500.0,134.64,134.68,134.14,134.37,9500.0
2008-08-21 14:20:00,134.4,134.4,134.06,134.28,17800.0,134.4,134.4,134.06,134.28,17800.0
2008-08-21 14:25:00,134.2,134.37,134.08,134.12,7200.0,134.2,134.37,134.08,134.12,7200.0
2008-08-21 14:30:00,134.19,134.4,134.18,134.25,6200.0,134.19,134.4,134.18,134.25,6200.0
2008-08-21 14:35:00,134.32,134.45,134.3,134.38,4400.0,134.32,134.45,134.3,134.38,4400.0
2008-08-21 14:40:00,134.3,134.39,134.27,134.29,4600.0,134.3,134.39,134.27,134.29,4600.0
2008-08-21 14:45:00,134.28,134.51,134.18,134.21,6900.0,134.28,134.51,134.18,134.21,6900.0
2008-08-21 14:50:00,134.16,134.21,134.04,134.15,12000.0,134.16,134.21,134.04,134.15,12000.0
2008-08-21 14:55:00,134.21,134.26,133.99,134.11,6700.0,134.21,134.26,133.99,134.11,6700.0
2008-08-21 15:00:00,134.13,134.42,134.13,134.28,8500.0,134.13,134.42,134.13,134.28,8500.0
2008-08-21 15:05:00,134.24,134.24,133.95,134.16,8000.0,134.24,134.24,133.95,134.16,8000.0
2008-08-21 15:10:00,134.17,134.67,134.08,134.38,12600.0,134.17,134.67,134.08,134.38,12600.0
2008-08-21 15:15:00,134.39,134.46,134.24,134.29,7000.0,134.39,134.46,134.24,134.29,7000.0
2008-08-21 15:20:00,134.23,134.27,133.92,134.1,7300.0,134.23,134.27,133.92,134.1,7300.0
2008-08-21 15:25:00,134.09,134.24,134.0,134.15,9500.0,134.09,134.24,134.0,134.15,9500.0
2008-08-21 15:30:00,134.11,134.2,133.9,134.19,11900.0,134.11,134.2,133.9,134.19,11900.0
2008-08-21 15:35:00,134.19,134.4,134.08,134.3,12700.0,134.19,134.4,134.08,134.3,12700.0
2008-08-21 15:40:00,134.3,134.55,134.25,134.55,13200.0,134.3,134.55,134.25,134.55,13200.0
2008-08-21 15:45:00,134.55,134.61,134.25,134.33,9500.0,134.55,134.61,134.25,134.33,9500.0
2008-08-21 15:50:00,134.33,134.58,134.26,134.44,14100.0,134.33,134.58,134.26,134.44,14100.0
2008-08-21 15:55:00,134.5,134.65,134.36,134.44,17700.0,134.5,134.65,134.36,134.44,17700.0
2008-08-22 09:30:00,135.0,136.1,135.0,136.1,70000.0,135.0,136.1,135.0,136.1,70000.0
2008-08-22 09:35:00,136.13,136.38,135.4,136.1,15600.0,136.13,136.38,135.4,136.1,15600.0
2008-08-22 09:40:00,135.9,137.29,135.9,136.65,13100.0,135.9,137.29,135.9,136.65,13100.0
2008-08-22 09:45:00,136.64,137.25,136.64,137.11,12900.0,136.64,137.25,136.64,137.11,12900.0
2008-08-22 09:50:00,137.13,137.13,136.37,136.37,8900.0,137.13,137.13,136.37,136.37,8900.0
2008-08-22 09:55:00,136.5,136.52,135.95,136.32,7100.0,136.5,136.52,135.95,136.32,7100.0
2008-08-22 10:00:00,136.35,136.59,135.68,135.81,8200.0,136.35,136.59,135.68,135.81,8200.0
2008-08-22 10:05:00,135.9,136.6,135.9,136.3,8000.0,135.9,136.6,135.9,136.3,8000.0
2008-08-22 10:10:00,136.39,136.59,136.3,136.3,4900.0,136.39,136.59,136.3,136.3,4900.0
2008-08-22 10:15:00,136.28,136.89,136.28,136.89,4100.0,136.28,136.89,136.28,136.89,4100.0
2008-08-22 10:20:00,136.85,136.85,136.59,136.71,4500.0,136.85,136.85,136.59,136.71,4500.0
2008-08-22 10:25:00,136.73,136.86,136.64,136.64,6000.0,136.73,136.86,136.64,136.64,6000.0
2008-08-22 10:30:00,136.69,136.83,136.59,136.67,4200.0,136.69,136.83,136.59,136.67,4200.0
2008-08-22 10:35:00,136.75,136.75,135.68,135.91,34600.0,136.75,136.75,135.68,135.91,34600.0
2008-08-22 10:40:00,135.97,135.97,135.16,135.43,21200.0,135.97,135.97,135.16,135.43,21200.0
2008-08-22 10:45:00,135.43,135.43,134.8,134.87,11600.0,135.43,135.43,134.8,134.87,11600.0
2008-08-22 10:50:00,134.87,135.13,134.87,134.99,12200.0,134.87,135.13,134.87,134.99,12200.0
2008-08-22 10:55:00,135.03,135.18,135.01,135.05,8600.0,135.03,135.18,135.01,135.05,8600.0
2008-08-22 11:00:00,135.05,135.63,135.05,135.37,14700.0,135.05,135.63,135.05,135.37,14700.0
2008-08-22 11:05:00,135.41,135.47,135.36,135.38,5700.0,135.41,135.47,135.36,135.38,5700.0
2008-08-22 11:10:00,135.41,135.41,135.17,135.26,7400.0,135.41,135.41,135.17,135.26,7400.0
2008-08-22 11:15:00,135.29,135.43,134.87,134.97,15900.0,135.29,135.43,134.87,134.97,15900.0
2008-08-22 11:20:00,135.05,135.19,135.05,135.16,2400.0,135.05,135.19,135.05,135.16,2400.0
2008-08-22 11:25:00,135.13,135.26,135.13,135.15,2000.0,135.13,135.26,135.13,135.15,2000.0
2008-08-22 11:30:00,135.18,135.19,135.0,135.04,3000.0,135.18,135.19,135.0,135.04,3000.0
2008-08-22 11:35:00,134.99,135.01,134.92,134.94,3200.0,134.99,135.01,134.92,134.94,3200.0
2008-08-22 11:40:00,134.96,135.05,134.7,134.8,5900.0,134.96,135.05,134.7,134.8,5900.0
2008-08-22 11:45:00,134.73,134.89,134.73,134.89,1200.0,134.73,134.89,134.73,134.89,1200.0
2008-08-22 11:50:00,134.89,134.95,134.87,134.87,2900.0,134.89,134.95,134.87,134.87,2900.0
2008-08-22 11:55:00,134.87,135.14,134.84,135.14,3100.0,134.87,135.14,134.84,135.14,3100.0
2008-08-22 12:00:00,135.04,135.04,134.72,134.72,4200.0,135.04,135.04,134.72,134.72,4200.0
2008-08-22 12:05:00,134.76,134.81,134.66,134.81,4000.0,134.76,134.81,134.66,134.81,4000.0
2008-08-22 12:10:00,134.8,135.15,134.8,135.15,4700.0,134.8,135.15,134.8,135.15,4700.0
2008-08-22 12:15:00,135.13,135.2,135.09,135.17,4500.0,135.13,135.2,135.09,135.17,4500.0
2008-08-22 12:20:00,135.1,135.16,134.98,135.02,3300.0,135.1,135.16,134.98,135.02,3300.0
2008-08-22 12:25:00,135.08,135.1,135.01,135.1,2800.0,135.08,135.1,135.01,135.1,2800.0
2008-08-22 12:30:00,135.11,135.15,134.94,135.09,3100.0,135.11,135.15,134.94,135.09,3100.0
2008-08-22 12:35:00,135.05,135.08,134.93,134.93,1400.0,135.05,135.08,134.93,134.93,1400.0
2008-08-22 12:40:00,134.95,135.05,134.95,135.05,1400.0,134.95,135.05,134.95,135.05,1400.0
2008-08-22 12:45:00,135.09,135.2,134.99,135.2,2400.0,135.09,135.2,134.99,135.2,2400.0
2008-08-22 12:50:00,135.2,135.53,135.11,135.53,2500.0,135.2,135.53,135.11,135.53,2500.0
2008-08-22 12:55:00,135.54,135.63,135.5,135.54,6300.0,135.54,135.63,135.5,135.54,6300.0
2008-08-22 13:00:00,135.52,135.67,135.5,135.65,2900.0,135.52,135.67,135.5,135.65,2900.0
2008-08-22 13:05:00,135.65,135.79,135.65,135.79,2700.0,135.65,135.79,135.65,135.79,2700.0
2008-08-22 13:10:00,135.75,136.04,135.74,136.01,5800.0,135.75,136.04,135.74,136.01,5800.0
2008-08-22 13:15:00,136.01,136.02,135.95,135.95,900.0,136.01,136.02,135.95,135.95,900.0
2008-08-22 13:20:00,136.02,136.33,136.02,136.24,5300.0,136.02,136.33,136.02,136.24,5300.0
2008-08-22 13:25:00,136.24,136.35,136.23,136.23,2800.0,136.24,136.35,136.23,136.23,2800.0
2008-08-22 13:30:00,136.29,136.33,136.11,136.11,6300.0,136.29,136.33,136.11,136.11,6300.0
2008-08-22 13:35:00,136.08,136.09,135.95,136.08,3400.0,136.08,136.09,135.95,136.08,3400.0
2008-08-22 13:40:00,135.99,136.07,135.97,136.06,2200.0,135.99,136.07,135.97,136.06,2200.0
2008-08-22 13:45:00,136.09,136.12,135.96,136.06,4500.0,136.09,136.12,135.96,136.06,4500.0
2008-08-22 13:50:00,136.12,136.38,136.06,136.29,2500.0,136.12,136.38,136.06,136.29,2500.0
2008-08-22 13:55:00,136.38,136.4,136.31,136.39,1900.0,136.38,136.4,136.31,136.39,1900.0
2008-08-22 14:00:00,136.31,136.37,136.22,136.22,2400.0,136.31,136.37,136.22,136.22,2400.0
2008-08-22 14:05:00,136.26,136.36,136.06,136.06,5400.0,136.26,136.36,136.06,136.06,5400.0
2008-08-22 14:10:00,136.06,136.14,136.05,136.13,1900.0,136.06,136.14,136.05,136.13,1900.0
2008-08-22 14:15:00,136.15,136.33,136.15,136.32,6300.0,136.15,136.33,136.15,136.32,6300.0
2008-08-22 14:20:00,136.31,136.62,136.31,136.62,2100.0,136.31,136.62,136.31,136.62,2100.0
2008-08-22 14:25:00,136.63,136.74,136.62,136.69,4100.0,136.63,136.74,136.62,136.69,4100.0
2008-08-22 14:30:00,136.71,136.77,136.45,136.47,6600.0,136.71,136.77,136.45,136.47,6600.0
2008-08-22 14:35:00,136.42,136.51,136.3,136.31,3900.0,136.42,136.51,136.3,136.31,3900.0
2008-08-22 14:40:00,136.43,136.57,136.4,136.47,2800.0,136.43,136.57,136.4,136.47,2800.0
2008-08-22 14:45:00,136.54,136.57,136.24,136.24,3900.0,136.54,136.57,136.24,136.24,3900.0
2008-08-22 14:50:00,136.24,136.4,136.15,136.4,3100.0,136.24,136.4,136.15,136.4,3100.0
2008-08-22 14:55:00,136.4,136.46,136.31,136.42,3000.0,136.4,136.46,136.31,136.42,3000.0
2008-08-22 15:00:00,136.46,136.56,136.36,136.39,3600.0,136.46,136.56,136.36,136.39,3600.0
2008-08-22 15:05:00,136.39,136.42,136.14,136.32,6600.0,136.39,136.42,136.14,136.32,6600.0
2008-08-22 15:10:00,136.28,136.49,136.22,136.42,4100.0,136.28,136.49,136.22,136.42,4100.0
2008-08-22 15:15:00,136.4,136.54,136.32,136.47,5000.0,136.4,136.54,136.32,136.47,5000.0
2008-08-22 15:20:00,136.47,136.58,136.41,136.46,4300.0,136.47,136.58,136.41,136.46,4300.0
2008-08-22 15:25:00,136.54,136.54,136.45,136.53,5600.0,136.54,136.54,136.45,136.53,5600.0
2008-08-22 15:30:00,136.55,136.88,136.51,136.67,7800.0,136.55,136.88,136.51,136.67,7800.0
2008-08-22 15:35:00,136.67,136.88,136.56,136.7,7600.0,136.67,136.88,136.56,136.7,7600.0
2008-08-22 15:40:00,136.66,136.72,136.54,136.54,6100.0,136.66,136.72,136.54,136.54,6100.0
2008-08-22 15:45:00,136.57,136.79,136.56,136.69,7000.0,136.57,136.79,136.56,136.69,7000.0
2008-08-22 15:50:00,136.6,136.64,136.38,136.39,11100.0,136.6,136.64,136.38,136.39,11100.0
2008-08-22 15:55:00,136.41,136.59,136.41,136.59,18400.0,136.41,136.59,136.41,136.59,18400.0
2008-08-25 09:30:00,136.2,136.2,135.88,135.92,7500.0,136.2,136.2,135.88,135.92,7500.0
2008-08-25 09:35:00,135.92,136.04,134.97,135.37,10100.0,135.92,136.04,134.97,135.37,10100.0
2008-08-25 09:40:00,135.4,136.56,135.4,135.8,20200.0,135.4,136.56,135.4,135.8,20200.0
2008-08-25 09:45:00,135.53,135.79,135.24,135.62,8800.0,135.53,135.79,135.24,135.62,8800.0
2008-08-25 09:50:00,135.45,135.66,135.4,135.42,4200.0,135.45,135.66,135.4,135.42,4200.0
2008-08-25 09:55:00,135.53,135.8,135.48,135.62,6500.0,135.53,135.8,135.48,135.62,6500.0
2008-08-25 10:00:00,135.7,136.02,134.74,134.74,15900.0,135.7,136.02,134.74,134.74,15900.0
2008-08-25 10:05:00,134.9,135.18,134.77,134.89,7200.0,134.9,135.18,134.77,134.89,7200.0
2008-08-25 10:10:00,134.82,135.02,134.8,134.85,6000.0,134.82,135.02,134.8,134.85,6000.0
2008-08-25 10:15:00,134.85,134.92,134.67,134.78,8900.0,134.85,134.92,134.67,134.78,8900.0
2008-08-25 10:20:00,134.76,134.86,134.65,134.71,5500.0,134.76,134.86,134.65,134.71,5500.0
2008-08-25 10:25:00,134.78,135.59,134.78,135.59,14700.0,134.78,135.59,134.78,135.59,14700.0
2008-08-25 10:30:00,135.46,135.7,135.35,135.7,7300.0,135.46,135.7,135.35,135.7,7300.0
2008-08-25 10:35:00,135.64,136.14,135.64,135.95,7600.0,135.64,136.14,135.64,135.95,7600.0
2008-08-25 10:40:00,135.93,136.09,135.9,135.98,1500.0,135.93,136.09,135.9,135.98,1500.0
2008-08-25 10:45:00,135.98,135.98,135.67,135.79,8100.0,135.98,135.98,135.67,135.79,8100.0
2008-08-25 10:50:00,135.77,135.77,135.3,135.41,4000.0,135.77,135.77,135.3,135.41,4000.0
2008-08-25 10:55:00,135.24,135.36,135.18,135.36,1200.0,135.24,135.36,135.18,135.36,1200.0
2008-08-25 11:00:00,135.36,135.43,135.2,135.3,3900.0,135.36,135.43,135.2,135.3,3900.0
2008-08-25 11:05:00,135.41,135.41,135.14,135.18,2200.0,135.41,135.41,135.14,135.18,2200.0
2008-08-25 11:10:00,135.21,135.3,135.1,135.12,2800.0,135.21,135.3,135.1,135.12,2800.0
2008-08-25 11:15:00,135.12,135.12,134.95,134.95,2600.0,135.12,135.12,134.95,134.95,2600.0
2008-08-25 11:20:00,135.05,135.18,134.93,135.07,4800.0,135.05,135.18,134.93,135.07,4800.0
2008-08-25 11:25:00,135.25,135.25,135.07,135.07,2300.0,135.25,135.25,135.07,135.07,2300.0
2008-08-25 11:30:00,135.07,135.07,135.06,135.06,300.0,135.07,135.07,135.06,135.06,300.0
2008-08-25 11:35:00,135.05,135.16,135.04,135.16,1700.0,135.05,135.16,135.04,135.16,1700.0
2008-08-25 11:40:00,135.16,135.3,135.16,135.22,4100.0,135.16,135.3,135.16,135.22,4100.0
2008-08-25 11:45:00,135.2,135.28,135.2,135.2,900.0,135.2,135.28,135.2,135.2,900.0
2008-08-25 11:50:00,135.2,135.2,135.14,135.17,3900.0,135.2,135.2,135.14,135.17,3900.0
2008-08-25 11:55:00,135.08,135.08,134.35,134.48,4800.0,135.08,135.08,134.35,134.48,4800.0
2008-08-25 12:00:00,134.37,134.61,134.35,134.61,4600.0,134.37,134.61,134.35,134.61,4600.0
2008-08-25 12:05:00,134.78,134.89,134.62,134.62,3900.0,134.78,134.89,134.62,134.62,3900.0
2008-08-25 12:10:00,134.61,134.7,134.56,134.58,1400.0,134.61,134.7,134.56,134.58,1400.0
2008-08-25 12:15:00,134.6,134.63,134.38,134.53,5600.0,134.6,134.63,134.38,134.53,5600.0
2008-08-25 12:20:00,134.41,134.5,134.22,134.28,2500.0,134.41,134.5,134.22,134.28,2500.0
2008-08-25 12:25:00,134.22,134.3,134.12,134.21,3800.0,134.22,134.3,134.12,134.21,3800.0
2008-08-25 12:30:00,134.24,134.24,134.11,134.14,2800.0,134.24,134.24,134.11,134.14,2800.0
2008-08-25 12:35:00,134.23,134.23,134.14,134.14,500.0,134.23,134.23,134.14,134.14,500.0
2008-08-25 12:40:00,134.14,134.38,134.14,134.37,4700.0,134.14,134.38,134.14,134.37,4700.0
2008-08-25 12:45:00,134.29,134.38,134.2,134.22,3700.0,134.29,134.38,134.2,134.22,3700.0
2008-08-25 12:50:00,134.16,134.33,133.96,134.02,6600.0,134.16,134.33,133.96,134.02,6600.0
2008-08-25 12:55:00,133.99,134.32,133.87,134.19,7400.0,133.99,134.32,133.87,134.19,7400.0
2008-08-25 13:00:00,134.28,134.57,134.28,134.52,2700.0,134.28,134.57,134.28,134.52,2700.0
2008-08-25 13:05:00,134.57,134.57,134.4,134.42,3200.0,134.57,134.57,134.4,134.42,3200.0
2008-08-25 13:10:00,134.41,134.57,134.35,134.57,2400.0,134.41,134.57,134.35,134.57,2400.0
2008-08-25 13:15:00,134.44,134.47,134.23,134.37,7800.0,134.44,134.47,134.23,134.37,7800.0
2008-08-25 13:20:00,134.33,134.42,134.3,134.4,1600.0,134.33,134.42,134.3,134.4,1600.0
2008-08-25 13:25:00,134.33,134.64,134.27,134.42,10900.0,134.33,134.64,134.27,134.42,10900.0
2008-08-25 13:30:00,134.44,134.44,134.32,134.37,1700.0,134.44,134.44,134.32,134.37,1700.0
2008-08-25 13:35:00,134.38,134.56,134.33,134.46,6700.0,134.38,134.56,134.33,134.46,6700.0
2008-08-25 13:40:00,134.46,134.62,134.33,134.58,7400.0,134.46,134.62,134.33,134.58,7400.0
2008-08-25 13:45:00,134.5,134.51,134.44,134.47,3600.0,134.5,134.51,134.44,134.47,3600.0
2008-08-25 13:50:00,134.37,134.51,134.37,134.51,1800.0,134.37,134.51,134.37,134.51,1800.0
2008-08-25 13:55:00,134.51,134.67,134.51,134.58,4100.0,134.51,134.67,134.51,134.58,4100.0
2008-08-25 14:00:00,134.57,134.57,134.39,134.4,3500.0,134.57,134.57,134.39,134.4,3500.0
2008-08-25 14:05:00,134.39,134.53,134.26,134.49,6200.0,134.39,134.53,134.26,134.49,6200.0
2008-08-25 14:10:00,134.5,134.51,134.36,134.36,1900.0,134.5,134.51,134.36,134.36,1900.0
2008-08-25 14:15:00,134.33,134.33,134.15,134.22,4900.0,134.33,134.33,134.15,134.22,4900.0
2008-08-25 14:20:00,134.2,134.26,134.03,134.1,5600.0,134.2,134.26,134.03,134.1,5600.0
2008-08-25 14:25:00,134.1,134.13,133.82,133.82,8000.0,134.1,134.13,133.82,133.82,8000.0
2008-08-25 14:30:00,133.88,133.99,133.85,133.85,2300.0,133.88,133.99,133.85,133.85,2300.0
2008-08-25 14:35:00,133.91,133.92,133.86,133.86,1500.0,133.91,133.92,133.86,133.86,1500.0
2008-08-25 14:40:00,133.83,134.02,133.79,134.02,6200.0,133.83,134.02,133.79,134.02,6200.0
2008-08-25 14:45:00,134.0,134.06,133.95,133.95,8500.0,134.0,134.06,133.95,133.95,8500.0
2008-08-25 14:50:00,133.95,133.99,133.86,133.97,1400.0,133.95,133.99,133.86,133.97,1400.0
2008-08-25 14:55:00,133.97,133.97,133.63,133.66,12300.0,133.97,133.97,133.63,133.66,12300.0
2008-08-25 15:00:00,133.72,133.87,133.65,133.82,3900.0,133.72,133.87,133.65,133.82,3900.0
2008-08-25 15:05:00,133.75,133.82,133.51,133.76,5400.0,133.75,133.82,133.51,133.76,5400.0
2008-08-25 15:10:00,133.78,133.86,133.5,133.6,6600.0,133.78,133.86,133.5,133.6,6600.0
2008-08-25 15:15:00,133.55,134.03,133.55,133.84,7600.0,133.55,134.03,133.55,133.84,7600.0
2008-08-25 15:20:00,133.93,133.99,133.64,133.64,6900.0,133.93,133.99,133.64,133.64,6900.0
2008-08-25 15:25:00,133.74,133.83,133.47,133.6,11500.0,133.74,133.83,133.47,133.6,11500.0
2008-08-25 15:30:00,133.56,133.68,133.23,133.62,16000.0,133.56,133.68,133.23,133.62,16000.0
2008-08-25 15:35:00,133.55,133.78,133.43,133.52,10200.0,133.55,133.78,133.43,133.52,10200.0
2008-08-25 15:40:00,133.57,133.8,133.47,133.53,15000.0,133.57,133.8,133.47,133.53,15000.0
2008-08-25 15:45:00,133.59,133.72,133.37,133.43,15500.0,133.59,133.72,133.37,133.43,15500.0
2008-08-25 15:50:00,133.41,133.48,133.33,133.48,12900.0,133.41,133.48,133.33,133.48,12900.0
2008-08-25 15:55:00,133.48,133.56,133.48,133.55,11900.0,133.48,133.56,133.48,133.55,11900.0
2008-08-26 09:30:00,132.83,133.29,132.83,133.17,3600.0,132.83,133.29,132.83,133.17,3600.0
2008-08-26 09:35:00,133.26,133.29,132.47,132.48,9500.0,133.26,133.29,132.47,132.48,9500.0
2008-08-26 09:40:00,132.54,133.32,132.46,133.32,14400.0,132.54,133.32,132.46,133.32,14400.0
2008-08-26 09:45:00,133.23,133.61,132.65,133.61,11200.0,133.23,133.61,132.65,133.61,11200.0
2008-08-26 09:50:00,133.52,133.63,133.32,133.32,6500.0,133.52,133.63,133.32,133.32,6500.0
2008-08-26 09:55:00,133.32,133.66,132.99,133.6,4900.0,133.32,133.66,132.99,133.6,4900.0
2008-08-26 10:00:00,133.68,134.01,133.11,133.5,15500.0,133.68,134.01,133.11,133.5,15500.0
2008-08-26 10:05:00,133.5,134.05,133.5,133.92,8000.0,133.5,134.05,133.5,133.92,8000.0
2008-08-26 10:10:00,133.93,134.27,133.93,134.23,3000.0,133.93,134.27,133.93,134.23,3000.0
2008-08-26 10:15:00,134.18,134.29,134.05,134.29,7500.0,134.18,134.29,134.05,134.29,7500.0
2008-08-26 10:20:00,134.16,134.31,134.03,134.3,6700.0,134.16,134.31,134.03,134.3,6700.0
2008-08-26 10:25:00,134.21,134.61,134.02,134.58,13800.0,134.21,134.61,134.02,134.58,13800.0
2008-08-26 10:30:00,134.69,135.15,134.69,135.03,8700.0,134.69,135.15,134.69,135.03,8700.0
2008-08-26 10:35:00,135.03,135.28,134.94,135.28,7100.0,135.03,135.28,134.94,135.28,7100.0
2008-08-26 10:40:00,135.2,135.36,135.15,135.24,10400.0,135.2,135.36,135.15,135.24,10400.0
2008-08-26 10:45:00,135.15,135.19,135.04,135.08,5300.0,135.15,135.19,135.04,135.08,5300.0
2008-08-26 10:50:00,135.08,135.14,134.91,135.12,3900.0,135.08,135.14,134.91,135.12,3900.0
2008-08-26 10:55:00,135.12,135.27,135.02,135.1,7200.0,135.12,135.27,135.02,135.1,7200.0
2008-08-26 11:00:00,135.21,135.21,134.91,134.91,5000.0,135.21,135.21,134.91,134.91,5000.0
2008-08-26 11:05:00,134.92,134.92,134.53,134.61,13900.0,134.92,134.92,134.53,134.61,13900.0
2008-08-26 11:10:00,134.61,134.8,134.5,134.7,6200.0,134.61,134.8,134.5,134.7,6200.0
2008-08-26 11:15:00,134.72,134.79,134.66,134.78,2400.0,134.72,134.79,134.66,134.78,2400.0
2008-08-26 11:20:00,134.77,134.93,134.59,134.59,9000.0,134.77,134.93,134.59,134.59,9000.0
2008-08-26 11:25:00,134.7,134.85,134.6,134.63,4700.0,134.7,134.85,134.6,134.63,4700.0
2008-08-26 11:30:00,134.68,134.79,134.61,134.66,8600.0,134.68,134.79,134.61,134.66,8600.0
2008-08-26 11:35:00,134.63,134.91,134.49,134.68,11900.0,134.63,134.91,134.49,134.68,11900.0
2008-08-26 11:40:00,134.81,135.11,134.75,134.88,4400.0,134.81,135.11,134.75,134.88,4400.0
2008-08-26 11:45:00,135.02,135.08,134.88,135.0,3100.0,135.02,135.08,134.88,135.0,3100.0
2008-08-26 11:50:00,134.91,135.2,134.87,135.2,9100.0,134.91,135.2,134.87,135.2,9100.0
2008-08-26 11:55:00,135.17,135.2,135.05,135.13,3800.0,135.17,135.2,135.05,135.13,3800.0
2008-08-26 12:00:00,135.15,135.2,135.02,135.02,2400.0,135.15,135.2,135.02,135.02,2400.0
2008-08-26 12:05:00,135.07,135.14,135.03,135.13,800.0,135.07,135.14,135.03,135.13,800.0
2008-08-26 12:10:00,135.07,135.14,134.99,135.09,2300.0,135.07,135.14,134.99,135.09,2300.0
2008-08-26 12:15:00,135.1,135.26,135.01,135.16,3500.0,135.1,135.26,135.01,135.16,3500.0
2008-08-26 12:20:00,135.22,135.36,135.13,135.13,6300.0,135.22,135.36,135.13,135.13,6300.0
2008-08-26 12:25:00,135.09,135.2,134.93,134.94,5100.0,135.09,135.2,134.93,134.94,5100.0
2008-08-26 12:30:00,134.94,135.23,134.91,135.06,7600.0,134.94,135.23,134.91,135.06,7600.0
2008-08-26 12:35:00,135.11,135.37,135.09,135.22,5500.0,135.11,135.37,135.09,135.22,5500.0
2008-08-26 12:40:00,135.32,135.48,135.3,135.38,4000.0,135.32,135.48,135.3,135.38,4000.0
2008-08-26 12:45:00,135.45,135.49,135.31,135.35,2900.0,135.45,135.49,135.31,135.35,2900.0
2008-08-26 12:50:00,135.3,135.47,135.28,135.47,6300.0,135.3,135.47,135.28,135.47,6300.0
2008-08-26 12:55:00,135.46,135.54,135.4,135.54,5000.0,135.46,135.54,135.4,135.54,5000.0
2008-08-26 13:00:00,135.53,135.7,135.44,135.6,8900.0,135.53,135.7,135.44,135.6,8900.0
2008-08-26 13:05:00,135.47,135.5,135.34,135.41,4300.0,135.47,135.5,135.34,135.41,4300.0
2008-08-26 13:10:00,135.41,135.74,135.41,135.66,5200.0,135.41,135.74,135.41,135.66,5200.0
2008-08-26 13:15:00,135.6,135.64,135.53,135.56,1300.0,135.6,135.64,135.53,135.56,1300.0
2008-08-26 13:20:00,135.59,135.72,135.44,135.57,4900.0,135.59,135.72,135.44,135.57,4900.0
2008-08-26 13:25:00,135.55,135.65,135.55,135.56,2700.0,135.55,135.65,135.55,135.56,2700.0
2008-08-26 13:30:00,135.55,135.59,135.39,135.42,7900.0,135.55,135.59,135.39,135.42,7900.0
2008-08-26 13:35:00,135.46,135.59,135.35,135.59,5900.0,135.46,135.59,135.35,135.59,5900.0
2008-08-26 13:40:00,135.57,135.6,135.36,135.4,5900.0,135.57,135.6,135.36,135.4,5900.0
2008-08-26 13:45:00,135.45,135.47,135.24,135.27,4300.0,135.45,135.47,135.24,135.27,4300.0
2008-08-26 13:50:00,135.24,135.57,135.24,135.55,6900.0,135.24,135.57,135.24,135.55,6900.0
2008-08-26 13:55:00,135.44,135.5,135.42,135.42,900.0,135.44,135.5,135.42,135.42,900.0
2008-08-26 14:00:00,135.41,135.75,135.32,135.41,12700.0,135.41,135.75,135.32,135.41,12700.0
2008-08-26 14:05:00,135.41,135.66,135.35,135.64,9300.0,135.41,135.66,135.35,135.64,9300.0
2008-08-26 14:10:00,135.62,135.95,135.47,135.76,10200.0,135.62,135.95,135.47,135.76,10200.0
2008-08-26 14:15:00,135.75,135.95,135.45,135.51,5400.0,135.75,135.95,135.45,135.51,5400.0
2008-08-26 14:20:00,135.51,135.79,135.47,135.51,6100.0,135.51,135.79,135.47,135.51,6100.0
2008-08-26 14:25:00,135.53,135.57,135.25,135.51,7400.0,135.53,135.57,135.25,135.51,7400.0
2008-08-26 14:30:00,135.38,135.55,135.25,135.39,5400.0,135.38,135.55,135.25,135.39,5400.0
2008-08-26 14:35:00,135.43,135.44,135.14,135.38,7100.0,135.43,135.44,135.14,135.38,7100.0
2008-08-26 14:40:00,135.26,135.55,135.25,135.29,8300.0,135.26,135.55,135.25,135.29,8300.0
2008-08-26 14:45:00,135.29,135.52,135.19,135.36,12000.0,135.29,135.52,135.19,135.36,12000.0
2008-08-26 14:50:00,135.47,135.56,135.31,135.49,3700.0,135.47,135.56,135.31,135.49,3700.0
2008-08-26 14:55:00,135.5,135.5,135.27,135.31,4300.0,135.5,135.5,135.27,135.31,4300.0
2008-08-26 15:00:00,135.35,135.67,135.35,135.67,8900.0,135.35,135.67,135.35,135.67,8900.0
2008-08-26 15:05:00,135.63,135.8,135.37,135.53,12100.0,135.63,135.8,135.37,135.53,12100.0
2008-08-26 15:10:00,135.52,135.85,135.39,135.8,7200.0,135.52,135.85,135.39,135.8,7200.0
2008-08-26 15:15:00,135.81,135.87,135.68,135.78,6200.0,135.81,135.87,135.68,135.78,6200.0
2008-08-26 15:20:00,135.77,135.78,135.56,135.71,5700.0,135.77,135.78,135.56,135.71,5700.0
2008-08-26 15:25:00,135.69,135.72,135.49,135.64,8600.0,135.69,135.72,135.49,135.64,8600.0
2008-08-26 15:30:00,135.66,136.07,135.62,135.99,21000.0,135.66,136.07,135.62,135.99,21000.0
2008-08-26 15:35:00,136.06,136.28,136.04,136.1,9300.0,136.06,136.28,136.04,136.1,9300.0
2008-08-26 15:40:00,136.14,136.4,136.13,136.13,19100.0,136.14,136.4,136.13,136.13,19100.0
2008-08-26 15:45:00,136.16,136.37,136.15,136.29,10300.0,136.16,136.37,136.15,136.29,10300.0
2008-08-26 15:50:00,136.21,136.33,135.5,136.29,14200.0,136.21,136.33,135.5,136.29,14200.0
2008-08-26 15:55:00,136.29,136.46,136.14,136.46,20800.0,136.29,136.46,136.14,136.46,20800.0
2008-08-27 09:30:00,135.29,136.4,135.29,136.34,5100.0,135.29,136.4,135.29,136.34,5100.0
2008-08-27 09:35:00,136.53,137.22,136.3,137.06,6400.0,136.53,137.22,136.3,137.06,6400.0
2008-08-27 09:40:00,137.18,137.22,136.32,136.47,9400.0,137.18,137.22,136.32,136.47,9400.0
2008-08-27 09:45:00,136.53,136.6,136.28,136.31,12100.0,136.53,136.6,136.28,136.31,12100.0
2008-08-27 09:50:00,136.31,136.34,135.86,136.05,25500.0,136.31,136.34,135.86,136.05,25500.0
2008-08-27 09:55:00,135.98,136.08,135.91,135.91,15300.0,135.98,136.08,135.91,135.91,15300.0
2008-08-27 10:00:00,135.94,136.13,135.78,135.91,15500.0,135.94,136.13,135.78,135.91,15500.0
2008-08-27 10:05:00,135.96,136.16,135.86,135.96,16100.0,135.96,136.16,135.86,135.96,16100.0
2008-08-27 10:10:00,135.99,136.09,135.92,135.95,7100.0,135.99,136.09,135.92,135.95,7100.0
2008-08-27 10:15:00,135.95,136.32,135.95,136.32,6100.0,135.95,136.32,135.95,136.32,6100.0
2008-08-27 10:20:00,136.31,136.92,136.31,136.84,4600.0,136.31,136.92,136.31,136.84,4600.0
2008-08-27 10:25:00,136.88,136.88,136.66,136.69,2700.0,136.88,136.88,136.66,136.69,2700.0
2008-08-27 10:30:00,136.78,136.98,136.7,136.79,7800.0,136.78,136.98,136.7,136.79,7800.0
2008-08-27 10:35:00,136.72,136.84,136.46,136.6,12100.0,136.72,136.84,136.46,136.6,12100.0
2008-08-27 10:40:00,136.54,136.62,136.52,136.55,2700.0,136.54,136.62,136.52,136.55,2700.0
2008-08-27 10:45:00,136.58,136.7,136.39,136.63,6200.0,136.58,136.7,136.39,136.63,6200.0
2008-08-27 10:50:00,136.73,136.73,136.42,136.46,2600.0,136.73,136.73,136.42,136.46,2600.0
2008-08-27 10:55:00,136.43,136.57,136.32,136.43,7600.0,136.43,136.57,136.32,136.43,7600.0
2008-08-27 11:00:00,136.57,136.62,136.53,136.57,5000.0,136.57,136.62,136.53,136.57,5000.0
2008-08-27 11:05:00,136.65,136.87,136.65,136.82,4300.0,136.65,136.87,136.65,136.82,4300.0
2008-08-27 11:10:00,136.87,136.97,136.82,136.88,5100.0,136.87,136.97,136.82,136.88,5100.0
2008-08-27 11:15:00,136.87,137.22,136.82,137.15,8000.0,136.87,137.22,136.82,137.15,8000.0
2008-08-27 11:20:00,137.19,137.5,137.16,137.5,10100.0,137.19,137.5,137.16,137.5,10100.0
2008-08-27 11:25:00,137.49,137.68,137.25,137.4,14000.0,137.49,137.68,137.25,137.4,14000.0
2008-08-27 11:30:00,137.36,137.37,137.2,137.37,4500.0,137.36,137.37,137.2,137.37,4500.0
2008-08-27 11:35:00,137.25,137.29,137.18,137.18,2000.0,137.25,137.29,137.18,137.18,2000.0
2008-08-27 11:40:00,137.24,137.4,137.19,137.4,1900.0,137.24,137.4,137.19,137.4,1900.0
2008-08-27 11:45:00,137.45,137.55,137.45,137.55,6600.0,137.45,137.55,137.45,137.55,6600.0
2008-08-27 11:50:00,137.52,137.55,137.46,137.55,2800.0,137.52,137.55,137.46,137.55,2800.0
2008-08-27 11:55:00,137.48,137.88,137.48,137.88,5400.0,137.48,137.88,137.48,137.88,5400.0
2008-08-27 12:00:00,137.83,137.96,137.72,137.96,4700.0,137.83,137.96,137.72,137.96,4700.0
2008-08-27 12:05:00,137.96,138.16,137.91,138.08,8200.0,137.96,138.16,137.91,138.08,8200.0
2008-08-27 12:10:00,138.02,138.08,137.86,137.98,9200.0,138.02,138.08,137.86,137.98,9200.0
2008-08-27 12:15:00,137.82,137.94,137.8,137.93,6500.0,137.82,137.94,137.8,137.93,6500.0
2008-08-27 12:20:00,137.88,138.07,137.88,138.02,7300.0,137.88,138.07,137.88,138.02,7300.0
2008-08-27 12:25:00,138.02,138.05,137.9,138.01,5700.0,138.02,138.05,137.9,138.01,5700.0
2008-08-27 12:30:00,138.05,138.06,137.84,137.85,4500.0,138.05,138.06,137.84,137.85,4500.0
2008-08-27 12:35:00,137.91,138.0,137.87,138.0,1400.0,137.91,138.0,137.87,138.0,1400.0
2008-08-27 12:40:00,137.89,138.0,137.84,137.96,7100.0,137.89,138.0,137.84,137.96,7100.0
2008-08-27 12:45:00,138.0,138.05,137.94,138.04,12600.0,138.0,138.05,137.94,138.04,12600.0
2008-08-27 12:50:00,137.99,138.08,137.95,137.95,5400.0,137.99,138.08,137.95,137.95,5400.0
2008-08-27 12:55:00,138.0,138.04,137.99,138.0,2400.0,138.0,138.04,137.99,138.0,2400.0
2008-08-27 13:00:00,138.0,138.0,137.84,137.92,5300.0,138.0,138.0,137.84,137.92,5300.0
2008-08-27 13:05:00,137.91,137.91,137.86,137.87,1300.0,137.91,137.91,137.86,137.87,1300.0
2008-08-27 13:10:00,137.91,138.04,137.91,138.03,6300.0,137.91,138.04,137.91,138.03,6300.0
2008-08-27 13:15:00,138.03,138.08,137.99,138.0,7900.0,138.03,138.08,137.99,138.0,7900.0
2008-08-27 13:20:00,137.99,138.02,137.95,137.99,13700.0,137.99,138.02,137.95,137.99,13700.0
2008-08-27 13:25:00,138.0,138.05,137.98,138.04,7500.0,138.0,138.05,137.98,138.04,7500.0
2008-08-27 13:30:00,138.04,138.08,137.92,137.98,14400.0,138.04,138.08,137.92,137.98,14400.0
2008-08-27 13:35:00,137.96,138.07,137.92,138.07,3300.0,137.96,138.07,137.92,138.07,3300.0
2008-08-27 13:40:00,138.07,138.08,137.96,138.02,17200.0,138.07,138.08,137.96,138.02,17200.0
2008-08-27 13:45:00,138.02,138.1,137.97,138.07,14300.0,138.02,138.1,137.97,138.07,14300.0
2008-08-27 13:50:00,138.1,138.35,138.0,138.0,15100.0,138.1,138.35,138.0,138.0,15100.0
2008-08-27 13:55:00,138.0,138.11,137.97,137.97,6700.0,138.0,138.11,137.97,137.97,6700.0
2008-08-27 14:00:00,137.96,138.06,137.96,138.0,7700.0,137.96,138.06,137.96,138.0,7700.0
2008-08-27 14:05:00,137.99,138.04,137.92,137.95,6000.0,137.99,138.04,137.92,137.95,6000.0
2008-08-27 14:10:00,137.96,138.04,137.86,137.96,7500.0,137.96,138.04,137.86,137.96,7500.0
2008-08-27 14:15:00,137.93,137.96,137.79,137.95,5000.0,137.93,137.96,137.79,137.95,5000.0
2008-08-27 14:20:00,137.92,138.04,137.84,137.95,6900.0,137.92,138.04,137.84,137.95,6900.0
2008-08-27 14:25:00,138.04,138.04,137.88,137.89,5700.0,138.04,138.04,137.88,137.89,5700.0
2008-08-27 14:30:00,137.91,137.99,137.89,137.99,1800.0,137.91,137.99,137.89,137.99,1800.0
2008-08-27 14:35:00,137.99,137.99,137.87,137.91,4800.0,137.99,137.99,137.87,137.91,4800.0
2008-08-27 14:40:00,137.97,138.08,137.96,138.05,9000.0,137.97,138.08,137.96,138.05,9000.0
2008-08-27 14:45:00,138.04,138.1,138.01,138.01,3800.0,138.04,138.1,138.01,138.01,3800.0
2008-08-27 14:50:00,138.09,138.09,137.92,137.93,5700.0,138.09,138.09,137.92,137.93,5700.0
2008-08-27 14:55:00,137.91,137.95,137.55,137.62,7500.0,137.91,137.95,137.55,137.62,7500.0
2008-08-27 15:00:00,137.61,137.69,137.55,137.61,4800.0,137.61,137.69,137.55,137.61,4800.0
2008-08-27 15:05:00,137.67,137.78,137.63,137.78,5000.0,137.67,137.78,137.63,137.78,5000.0
2008-08-27 15:10:00,137.75,137.77,137.58,137.58,5600.0,137.75,137.77,137.58,137.58,5600.0
2008-08-27 15:15:00,137.6,137.6,137.35,137.37,9100.0,137.6,137.6,137.35,137.37,9100.0
2008-08-27 15:20:00,137.35,137.39,137.15,137.39,7500.0,137.35,137.39,137.15,137.39,7500.0
2008-08-27 15:25:00,137.41,137.54,137.15,137.24,9600.0,137.41,137.54,137.15,137.24,9600.0
2008-08-27 15:30:00,137.27,137.3,137.14,137.24,10400.0,137.27,137.3,137.14,137.24,10400.0
2008-08-27 15:35:00,137.32,137.37,137.01,137.12,13500.0,137.32,137.37,137.01,137.12,13500.0
2008-08-27 15:40:00,137.1,137.29,137.02,137.2,16400.0,137.1,137.29,137.02,137.2,16400.0
2008-08-27 15:45:00,137.25,137.29,137.03,137.18,13100.0,137.25,137.29,137.03,137.18,13100.0
2008-08-27 15:50:00,137.22,137.34,137.12,137.29,9400.0,137.22,137.34,137.12,137.29,9400.0
2008-08-27 15:55:00,137.31,137.47,137.25,137.43,14300.0,137.31,137.47,137.25,137.43,14300.0
2008-08-28 09:30:00,137.57,138.47,137.57,138.47,3500.0,137.57,138.47,137.57,138.47,3500.0
2008-08-28 09:35:00,138.54,138.6,137.89,138.11,5500.0,138.54,138.6,137.89,138.11,5500.0
2008-08-28 09:40:00,138.12,138.5,137.58,137.58,10000.0,138.12,138.5,137.58,137.58,10000.0
2008-08-28 09:45:00,137.62,137.95,137.19,137.95,8900.0,137.62,137.95,137.19,137.95,8900.0
2008-08-28 09:50:00,137.96,137.96,137.64,137.83,4700.0,137.96,137.96,137.64,137.83,4700.0
2008-08-28 09:55:00,137.97,138.3,137.79,138.05,8100.0,137.97,138.3,137.79,138.05,8100.0
2008-08-28 10:00:00,138.06,138.06,137.33,137.33,4200.0,138.06,138.06,137.33,137.33,4200.0
2008-08-28 10:05:00,137.3,137.5,137.3,137.5,3300.0,137.3,137.5,137.3,137.5,3300.0
2008-08-28 10:10:00,137.49,137.9,137.43,137.9,5400.0,137.49,137.9,137.43,137.9,5400.0
2008-08-28 10:15:00,137.98,138.07,137.86,138.0,3500.0,137.98,138.07,137.86,138.0,3500.0
2008-08-28 10:20:00,138.0,138.29,137.92,138.18,6500.0,138.0,138.29,137.92,138.18,6500.0
2008-08-28 10:25:00,138.18,138.56,138.17,138.49,5500.0,138.18,138.56,138.17,138.49,5500.0
2008-08-28 10:30:00,138.48,138.63,138.43,138.58,8100.0,138.48,138.63,138.43,138.58,8100.0
2008-08-28 10:35:00,138.59,139.22,138.59,139.22,15900.0,138.59,139.22,138.59,139.22,15900.0
2008-08-28 10:40:00,139.22,139.98,139.22,139.92,19600.0,139.22,139.98,139.22,139.92,19600.0
2008-08-28 10:45:00,139.86,139.99,139.6,139.6,16400.0,139.86,139.99,139.6,139.6,16400.0
2008-08-28 10:50:00,139.58,139.7,139.39,139.59,8100.0,139.58,139.7,139.39,139.59,8100.0
2008-08-28 10:55:00,139.59,139.66,139.49,139.55,8900.0,139.59,139.66,139.49,139.55,8900.0
2008-08-28 11:00:00,139.49,139.51,139.24,139.25,4300.0,139.49,139.51,139.24,139.25,4300.0
2008-08-28 11:05:00,139.24,139.34,139.2,139.24,4100.0,139.24,139.34,139.2,139.24,4100.0
2008-08-28 11:10:00,139.2,139.59,139.2,139.59,6800.0,139.2,139.59,139.2,139.59,6800.0
2008-08-28 11:15:00,139.53,139.81,139.45,139.76,12100.0,139.53,139.81,139.45,139.76,12100.0
2008-08-28 11:20:00,139.82,139.89,139.46,139.5,10600.0,139.82,139.89,139.46,139.5,10600.0
2008-08-28 11:25:00,139.5,139.82,139.5,139.71,5700.0,139.5,139.82,139.5,139.71,5700.0
2008-08-28 11:30:00,139.8,139.85,139.72,139.82,7200.0,139.8,139.85,139.72,139.82,7200.0
2008-08-28 11:35:00,139.85,140.0,139.79,139.85,13300.0,139.85,140.0,139.79,139.85,13300.0
2008-08-28 11:40:00,139.85,139.92,139.61,139.92,8200.0,139.85,139.92,139.61,139.92,8200.0
2008-08-28 11:45:00,139.81,140.0,139.79,140.0,6400.0,139.81,140.0,139.79,140.0,6400.0
2008-08-28 11:50:00,139.89,140.19,139.84,140.04,9300.0,139.89,140.19,139.84,140.04,9300.0
2008-08-28 11:55:00,140.15,140.36,140.15,140.36,1000.0,140.15,140.36,140.15,140.36,1000.0
2008-08-28 12:00:00,140.36,140.51,140.24,140.39,10300.0,140.36,140.51,140.24,140.39,10300.0
2008-08-28 12:05:00,140.3,140.32,140.18,140.21,3900.0,140.3,140.32,140.18,140.21,3900.0
2008-08-28 12:10:00,140.24,140.29,140.15,140.22,3500.0,140.24,140.29,140.15,140.22,3500.0
2008-08-28 12:15:00,140.21,140.39,140.15,140.21,7500.0,140.21,140.39,140.15,140.21,7500.0
2008-08-28 12:20:00,140.17,140.26,140.17,140.19,3800.0,140.17,140.26,140.17,140.19,3800.0
2008-08-28 12:25:00,140.23,140.33,140.1,140.15,9700.0,140.23,140.33,140.1,140.15,9700.0
2008-08-28 12:30:00,140.15,140.24,139.98,140.01,6400.0,140.15,140.24,139.98,140.01,6400.0
2008-08-28 12:35:00,139.98,140.05,139.96,140.02,9900.0,139.98,140.05,139.96,140.02,9900.0
2008-08-28 12:40:00,140.02,140.16,140.02,140.03,3100.0,140.02,140.16,140.02,140.03,3100.0
2008-08-28 12:45:00,140.04,140.07,139.89,139.91,4900.0,140.04,140.07,139.89,139.91,4900.0
2008-08-28 12:50:00,139.94,139.98,139.74,139.74,11500.0,139.94,139.98,139.74,139.74,11500.0
2008-08-28 12:55:00,139.75,139.75,139.6,139.72,12500.0,139.75,139.75,139.6,139.72,12500.0
2008-08-28 13:00:00,139.74,139.84,139.64,139.77,12200.0,139.74,139.84,139.64,139.77,12200.0
2008-08-28 13:05:00,139.8,139.82,139.68,139.8,4700.0,139.8,139.82,139.68,139.8,4700.0
2008-08-28 13:10:00,139.8,139.82,139.39,139.54,21700.0,139.8,139.82,139.39,139.54,21700.0
2008-08-28 13:15:00,139.54,139.62,139.3,139.4,13300.0,139.54,139.62,139.3,139.4,13300.0
2008-08-28 13:20:00,139.39,139.42,139.19,139.38,12500.0,139.39,139.42,139.19,139.38,12500.0
2008-08-28 13:25:00,139.34,139.42,139.26,139.37,6800.0,139.34,139.42,139.26,139.37,6800.0
2008-08-28 13:30:00,139.4,139.66,139.3,139.62,21600.0,139.4,139.66,139.3,139.62,21600.0
2008-08-28 13:35:00,139.61,139.61,139.3,139.36,7100.0,139.61,139.61,139.3,139.36,7100.0
2008-08-28 13:40:00,139.36,139.4,139.25,139.25,9200.0,139.36,139.4,139.25,139.25,9200.0
2008-08-28 13:45:00,139.32,139.37,139.13,139.13,3200.0,139.32,139.37,139.13,139.13,3200.0
2008-08-28 13:50:00,139.16,139.17,138.97,139.07,7500.0,139.16,139.17,138.97,139.07,7500.0
2008-08-28 13:55:00,139.07,139.6,139.03,139.54,6700.0,139.07,139.6,139.03,139.54,6700.0
2008-08-28 14:00:00,139.56,139.56,139.18,139.25,7600.0,139.56,139.56,139.18,139.25,7600.0
2008-08-28 14:05:00,139.27,139.31,139.02,139.14,5000.0,139.27,139.31,139.02,139.14,5000.0
2008-08-28 14:10:00,139.15,139.53,139.04,139.53,8000.0,139.15,139.53,139.04,139.53,8000.0
2008-08-28 14:15:00,139.45,139.52,139.31,139.45,7300.0,139.45,139.52,139.31,139.45,7300.0
2008-08-28 14:20:00,139.43,139.66,139.43,139.66,2900.0,139.43,139.66,139.43,139.66,2900.0
2008-08-28 14:25:00,139.55,139.55,139.33,139.41,4900.0,139.55,139.55,139.33,139.41,4900.0
2008-08-28 14:30:00,139.41,139.59,139.41,139.41,4800.0,139.41,139.59,139.41,139.41,4800.0
2008-08-28 14:35:00,139.47,139.5,139.39,139.49,4800.0,139.47,139.5,139.39,139.49,4800.0
2008-08-28 14:40:00,139.51,139.63,139.45,139.49,3500.0,139.51,139.63,139.45,139.49,3500.0
2008-08-28 14:45:00,139.43,139.48,139.2,139.25,6400.0,139.43,139.48,139.2,139.25,6400.0
2008-08-28 14:50:00,139.25,139.3,139.17,139.23,7100.0,139.25,139.3,139.17,139.23,7100.0
2008-08-28 14:55:00,139.23,139.34,139.19,139.19,5900.0,139.23,139.34,139.19,139.19,5900.0
2008-08-28 15:00:00,139.18,139.43,139.02,139.43,5000.0,139.18,139.43,139.02,139.43,5000.0
2008-08-28 15:05:00,139.41,139.47,139.27,139.32,7600.0,139.41,139.47,139.27,139.32,7600.0
2008-08-28 15:10:00,139.39,139.4,139.06,139.09,6300.0,139.39,139.4,139.06,139.09,6300.0
2008-08-28 15:15:00,139.09,139.23,138.94,138.98,13500.0,139.09,139.23,138.94,138.98,13500.0
2008-08-28 15:20:00,138.97,139.15,138.75,139.15,13800.0,138.97,139.15,138.75,139.15,13800.0
2008-08-28 15:25:00,139.04,139.21,138.9,139.19,9800.0,139.04,139.21,138.9,139.19,9800.0
2008-08-28 15:30:00,139.06,139.14,138.91,139.13,10400.0,139.06,139.14,138.91,139.13,10400.0
2008-08-28 15:35:00,138.99,139.32,138.99,139.32,3400.0,138.99,139.32,138.99,139.32,3400.0
2008-08-28 15:40:00,139.32,139.37,139.18,139.18,10800.0,139.32,139.37,139.18,139.18,10800.0
2008-08-28 15:45:00,139.2,139.23,138.99,139.13,11100.0,139.2,139.23,138.99,139.13,11100.0
2008-08-28 15:50:00,139.2,139.23,138.98,139.15,9100.0,139.2,139.23,138.98,139.15,9100.0
2008-08-28 15:55:00,139.15,139.15,138.33,138.54,101700.0,139.15,139.15,138.33,138.54,101700.0
2008-08-29 09:30:00,138.2,138.73,137.63,138.48,8200.0,138.2,138.73,137.63,138.48,8200.0
2008-08-29 09:35:00,138.46,139.2,138.24,138.86,7500.0,138.46,139.2,138.24,138.86,7500.0
2008-08-29 09:40:00,138.89,139.43,138.89,139.43,11300.0,138.89,139.43,138.89,139.43,11300.0
2008-08-29 09:45:00,139.44,139.7,138.99,139.63,12200.0,139.44,139.7,138.99,139.63,12200.0
2008-08-29 09:50:00,139.68,139.85,139.52,139.71,9300.0,139.68,139.85,139.52,139.71,9300.0
2008-08-29 09:55:00,139.66,139.82,139.21,139.4,5800.0,139.66,139.82,139.21,139.4,5800.0
2008-08-29 10:00:00,139.45,139.56,139.05,139.19,5100.0,139.45,139.56,139.05,139.19,5100.0
2008-08-29 10:05:00,139.09,139.11,138.95,139.08,3200.0,139.09,139.11,138.95,139.08,3200.0
2008-08-29 10:10:00,139.13,139.19,139.03,139.16,2300.0,139.13,139.19,139.03,139.16,2300.0
2008-08-29 10:15:00,139.02,139.03,138.91,139.0,1500.0,139.02,139.03,138.91,139.0,1500.0
2008-08-29 10:20:00,138.82,139.09,138.81,138.89,3600.0,138.82,139.09,138.81,138.89,3600.0
2008-08-29 10:25:00,138.8,138.89,138.77,138.89,2700.0,138.8,138.89,138.77,138.89,2700.0
2008-08-29 10:30:00,138.86,138.96,138.84,138.86,2700.0,138.86,138.96,138.84,138.86,2700.0
2008-08-29 10:35:00,138.91,139.04,138.75,139.04,5100.0,138.91,139.04,138.75,139.04,5100.0
2008-08-29 10:40:00,139.03,139.03,138.69,138.76,3600.0,139.03,139.03,138.69,138.76,3600.0
2008-08-29 10:45:00,138.73,138.82,138.69,138.74,4000.0,138.73,138.82,138.69,138.74,4000.0
2008-08-29 10:50:00,138.77,138.95,138.76,138.76,2800.0,138.77,138.95,138.76,138.76,2800.0
2008-08-29 10:55:00,138.82,138.87,138.64,138.7,3100.0,138.82,138.87,138.64,138.7,3100.0
2008-08-29 11:00:00,138.71,138.8,138.62,138.65,7000.0,138.71,138.8,138.62,138.65,7000.0
2008-08-29 11:05:00,138.73,138.8,138.64,138.66,4300.0,138.73,138.8,138.64,138.66,4300.0
2008-08-29 11:10:00,138.64,138.8,138.53,138.8,6000.0,138.64,138.8,138.53,138.8,6000.0
2008-08-29 11:15:00,138.66,138.8,138.59,138.7,8700.0,138.66,138.8,138.59,138.7,8700.0
2008-08-29 11:20:00,138.77,138.78,138.5,138.5,16700.0,138.77,138.78,138.5,138.5,16700.0
2008-08-29 11:25:00,138.61,138.69,138.54,138.54,1400.0,138.61,138.69,138.54,138.54,1400.0
2008-08-29 11:30:00,138.54,138.57,138.3,138.43,2600.0,138.54,138.57,138.3,138.43,2600.0
2008-08-29 11:35:00,138.27,138.45,138.21,138.21,4700.0,138.27,138.45,138.21,138.21,4700.0
2008-08-29 11:40:00,138.22,138.52,138.22,138.37,3500.0,138.22,138.52,138.22,138.37,3500.0
2008-08-29 11:45:00,138.39,138.39,138.07,138.28,5300.0,138.39,138.39,138.07,138.28,5300.0
2008-08-29 11:50:00,138.27,138.42,138.15,138.42,2600.0,138.27,138.42,138.15,138.42,2600.0
2008-08-29 11:55:00,138.4,138.4,138.17,138.17,2000.0,138.4,138.4,138.17,138.17,2000.0
2008-08-29 12:00:00,138.2,138.23,138.11,138.11,1900.0,138.2,138.23,138.11,138.11,1900.0
2008-08-29 12:05:00,138.11,138.13,137.96,138.11,3800.0,138.11,138.13,137.96,138.11,3800.0
2008-08-29 12:10:00,138.08,138.24,138.07,138.07,1700.0,138.08,138.24,138.07,138.07,1700.0
2008-08-29 12:15:00,138.05,138.11,137.88,138.0,6300.0,138.05,138.11,137.88,138.0,6300.0
2008-08-29 12:20:00,138.01,138.06,137.86,137.86,2700.0,138.01,138.06,137.86,137.86,2700.0
2008-08-29 12:25:00,137.85,138.0,137.85,137.85,3300.0,137.85,138.0,137.85,137.85,3300.0
2008-08-29 12:30:00,137.85,137.91,137.85,137.86,800.0,137.85,137.91,137.85,137.86,800.0
2008-08-29 12:35:00,137.78,137.87,137.78,137.87,900.0,137.78,137.87,137.78,137.87,900.0
2008-08-29 12:40:00,137.83,137.98,137.78,137.91,4500.0,137.83,137.98,137.78,137.91,4500.0
2008-08-29 12:45:00,137.95,138.05,137.76,137.85,2900.0,137.95,138.05,137.76,137.85,2900.0
2008-08-29 12:50:00,137.87,138.34,137.87,138.21,4000.0,137.87,138.34,137.87,138.21,4000.0
2008-08-29 12:55:00,138.26,138.36,138.23,138.34,1900.0,138.26,138.36,138.23,138.34,1900.0
2008-08-29 13:00:00,138.43,138.51,138.35,138.4,1900.0,138.43,138.51,138.35,138.4,1900.0
2008-08-29 13:05:00,138.37,138.5,138.36,138.41,2500.0,138.37,138.5,138.36,138.41,2500.0
2008-08-29 13:10:00,138.47,138.48,138.32,138.45,2200.0,138.47,138.48,138.32,138.45,2200.0
2008-08-29 13:15:00,138.43,138.48,138.35,138.39,2500.0,138.43,138.48,138.35,138.39,2500.0
2008-08-29 13:20:00,138.37,138.5,138.36,138.36,7700.0,138.37,138.5,138.36,138.36,7700.0
2008-08-29 13:25:00,138.4,138.5,138.35,138.35,2900.0,138.4,138.5,138.35,138.35,2900.0
2008-08-29 13:30:00,138.26,138.43,138.26,138.3,3000.0,138.26,138.43,138.26,138.3,3000.0
2008-08-29 13:35:00,138.33,138.36,138.01,138.01,2800.0,138.33,138.36,138.01,138.01,2800.0
2008-08-29 13:40:00,138.05,138.14,138.0,138.14,2000.0,138.05,138.14,138.0,138.14,2000.0
2008-08-29 13:45:00,138.14,138.18,138.1,138.1,1400.0,138.14,138.18,138.1,138.1,1400.0
2008-08-29 13:50:00,138.13,138.17,138.03,138.07,1200.0,138.13,138.17,138.03,138.07,1200.0
2008-08-29 13:55:00,138.11,138.14,138.04,138.14,2600.0,138.11,138.14,138.04,138.14,2600.0
2008-08-29 14:00:00,138.12,138.18,138.04,138.18,2400.0,138.12,138.18,138.04,138.18,2400.0
2008-08-29 14:05:00,138.14,138.14,137.94,138.06,3100.0,138.14,138.14,137.94,138.06,3100.0
2008-08-29 14:10:00,137.99,138.08,137.9,137.9,7900.0,137.99,138.08,137.9,137.9,7900.0
2008-08-29 14:15:00,137.91,138.0,137.84,137.88,8600.0,137.91,138.0,137.84,137.88,8600.0
2008-08-29 14:20:00,137.98,137.99,137.84,137.9,5400.0,137.98,137.99,137.84,137.9,5400.0
2008-08-29 14:25:00,137.97,138.02,137.91,137.99,9100.0,137.97,138.02,137.91,137.99,9100.0
2008-08-29 14:30:00,137.96,137.96,137.75,137.77,7000.0,137.96,137.96,137.75,137.77,7000.0
2008-08-29 14:35:00,137.84,137.85,137.72,137.77,3700.0,137.84,137.85,137.72,137.77,3700.0
2008-08-29 14:40:00,137.71,137.75,137.62,137.63,3700.0,137.71,137.75,137.62,137.63,3700.0
2008-08-29 14:45:00,137.64,137.72,137.53,137.55,7800.0,137.64,137.72,137.53,137.55,7800.0
2008-08-29 14:50:00,137.55,137.58,137.41,137.47,3000.0,137.55,137.58,137.41,137.47,3000.0
2008-08-29 14:55:00,137.5,137.64,137.48,137.64,6100.0,137.5,137.64,137.48,137.64,6100.0
2008-08-29 15:00:00,137.63,137.71,137.52,137.52,5700.0,137.63,137.71,137.52,137.52,5700.0
2008-08-29 15:05:00,137.43,137.46,137.25,137.25,11100.0,137.43,137.46,137.25,137.25,11100.0
2008-08-29 15:10:00,137.24,137.3,137.07,137.21,7100.0,137.24,137.3,137.07,137.21,7100.0
2008-08-29 15:15:00,137.19,137.23,136.94,136.94,4200.0,137.19,137.23,136.94,136.94,4200.0
2008-08-29 15:20:00,137.01,137.02,136.88,136.98,3100.0,137.01,137.02,136.88,136.98,3100.0
2008-08-29 15:25:00,136.99,137.19,136.82,137.13,14100.0,136.99,137.19,136.82,137.13,14100.0
2008-08-29 15:30:00,137.06,137.55,137.06,137.53,13600.0,137.06,137.55,137.06,137.53,13600.0
2008-08-29 15:35:00,137.54,137.78,137.54,137.69,25700.0,137.54,137.78,137.54,137.69,25700.0
2008-08-29 15:40:00,137.69,137.73,137.54,137.61,44600.0,137.69,137.73,137.54,137.61,44600.0
2008-08-29 15:45:00,137.62,137.76,137.59,137.76,26200.0,137.62,137.76,137.59,137.76,26200.0
2008-08-29 15:50:00,137.75,137.76,137.43,137.44,20300.0,137.75,137.76,137.43,137.44,20300.0
2008-08-29 15:55:00,137.43,137.46,137.21,137.4,31200.0,137.43,137.46,137.21,137.4,31200.0
2008-09-02 09:30:00,139.24,140.18,138.81,139.78,34000.0,139.24,140.18,138.81,139.78,34000.0
2008-09-02 09:35:00,139.8,142.95,139.8,142.95,41300.0,139.8,142.95,139.8,142.95,41300.0
2008-09-02 09:40:00,142.9,143.0,142.64,142.84,22400.0,142.9,143.0,142.64,142.84,22400.0
2008-09-02 09:45:00,142.97,143.8,142.91,143.01,32300.0,142.97,143.8,142.91,143.01,32300.0
2008-09-02 09:50:00,143.02,143.02,141.69,142.0,38900.0,143.02,143.02,141.69,142.0,38900.0
2008-09-02 09:55:00,142.0,142.05,141.22,141.35,22500.0,142.0,142.05,141.22,141.35,22500.0
2008-09-02 10:00:00,141.5,142.02,141.3,141.8,24500.0,141.5,142.02,141.3,141.8,24500.0
2008-09-02 10:05:00,141.7,141.76,141.25,141.36,15700.0,141.7,141.76,141.25,141.36,15700.0
2008-09-02 10:10:00,141.3,141.37,140.87,141.05,33600.0,141.3,141.37,140.87,141.05,33600.0
2008-09-02 10:15:00,141.05,141.28,140.44,140.59,31100.0,141.05,141.28,140.44,140.59,31100.0
2008-09-02 10:20:00,140.54,140.71,140.32,140.44,22100.0,140.54,140.71,140.32,140.44,22100.0
2008-09-02 10:25:00,140.45,140.46,140.04,140.2,33200.0,140.45,140.46,140.04,140.2,33200.0
2008-09-02 10:30:00,140.24,140.43,140.09,140.16,26700.0,140.24,140.43,140.09,140.16,26700.0
2008-09-02 10:35:00,140.2,140.37,139.73,139.9,35200.0,140.2,140.37,139.73,139.9,35200.0
2008-09-02 10:40:00,139.81,140.02,139.4,139.4,20400.0,139.81,140.02,139.4,139.4,20400.0
2008-09-02 10:45:00,139.37,139.41,139.15,139.3,28300.0,139.37,139.41,139.15,139.3,28300.0
2008-09-02 10:50:00,139.32,139.5,139.15,139.21,21300.0,139.32,139.5,139.15,139.21,21300.0
2008-09-02 10:55:00,139.22,139.51,139.05,139.31,16400.0,139.22,139.51,139.05,139.31,16400.0
2008-09-02 11:00:00,139.31,139.34,139.13,139.13,15500.0,139.31,139.34,139.13,139.13,15500.0
2008-09-02 11:05:00,139.11,139.32,139.0,139.08,23800.0,139.11,139.32,139.0,139.08,23800.0
2008-09-02 11:10:00,139.01,139.22,138.95,139.16,12600.0,139.01,139.22,138.95,139.16,12600.0
2008-09-02 11:15:00,139.18,139.25,139.02,139.2,18800.0,139.18,139.25,139.02,139.2,18800.0
2008-09-02 11:20:00,139.13,139.14,138.91,138.97,10200.0,139.13,139.14,138.91,138.97,10200.0
2008-09-02 11:25:00,139.01,139.25,138.94,139.19,14000.0,139.01,139.25,138.94,139.19,14000.0
2008-09-02 11:30:00,139.22,139.5,139.03,139.5,30200.0,139.22,139.5,139.03,139.5,30200.0
2008-09-02 11:35:00,139.5,139.94,139.45,139.7,14000.0,139.5,139.94,139.45,139.7,14000.0
2008-09-02 11:40:00,139.73,139.76,139.44,139.59,10800.0,139.73,139.76,139.44,139.59,10800.0
2008-09-02 11:45:00,139.6,140.02,139.6,139.98,10100.0,139.6,140.02,139.6,139.98,10100.0
2008-09-02 11:50:00,139.99,140.22,139.78,140.15,8100.0,139.99,140.22,139.78,140.15,8100.0
2008-09-02 11:55:00,140.21,140.21,139.78,139.78,10700.0,140.21,140.21,139.78,139.78,10700.0
2008-09-02 12:00:00,139.77,139.87,139.57,139.57,7400.0,139.77,139.87,139.57,139.57,7400.0
2008-09-02 12:05:00,139.64,139.85,139.64,139.74,10600.0,139.64,139.85,139.64,139.74,10600.0
2008-09-02 12:10:00,139.78,139.78,139.48,139.67,4300.0,139.78,139.78,139.48,139.67,4300.0
2008-09-02 12:15:00,139.75,139.79,139.59,139.61,8300.0,139.75,139.79,139.59,139.61,8300.0
2008-09-02 12:20:00,139.71,139.75,139.35,139.35,6700.0,139.71,139.75,139.35,139.35,6700.0
2008-09-02 12:25:00,139.34,139.35,139.14,139.27,7900.0,139.34,139.35,139.14,139.27,7900.0
2008-09-02 12:30:00,139.32,139.33,139.11,139.11,4100.0,139.32,139.33,139.11,139.11,4100.0
2008-09-02 12:35:00,139.1,139.26,139.03,139.1,9800.0,139.1,139.26,139.03,139.1,9800.0
2008-09-02 12:40:00,139.09,139.1,138.81,139.0,9100.0,139.09,139.1,138.81,139.0,9100.0
2008-09-02 12:45:00,139.0,139.0,138.76,138.86,9000.0,139.0,139.0,138.76,138.86,9000.0
2008-09-02 12:50:00,138.82,139.17,138.75,139.11,8400.0,138.82,139.17,138.75,139.11,8400.0
2008-09-02 12:55:00,139.05,139.1,138.67,138.81,15400.0,139.05,139.1,138.67,138.81,15400.0
2008-09-02 13:00:00,138.74,138.88,138.63,138.74,12000.0,138.74,138.88,138.63,138.74,12000.0
2008-09-02 13:05:00,138.78,138.9,138.66,138.84,12700.0,138.78,138.9,138.66,138.84,12700.0
2008-09-02 13:10:00,138.74,139.0,138.74,138.99,9000.0,138.74,139.0,138.74,138.99,9000.0
2008-09-02 13:15:00,138.99,139.16,138.98,139.05,8200.0,138.99,139.16,138.98,139.05,8200.0
2008-09-02 13:20:00,139.05,139.16,138.99,139.02,4600.0,139.05,139.16,138.99,139.02,4600.0
2008-09-02 13:25:00,139.08,139.2,139.04,139.2,4600.0,139.08,139.2,139.04,139.2,4600.0
2008-09-02 13:30:00,139.2,139.51,139.15,139.48,9800.0,139.2,139.51,139.15,139.48,9800.0
2008-09-02 13:35:00,139.51,139.57,139.35,139.35,6700.0,139.51,139.57,139.35,139.35,6700.0
2008-09-02 13:40:00,139.36,139.37,139.04,139.14,5100.0,139.36,139.37,139.04,139.14,5100.0
2008-09-02 13:45:00,139.06,139.11,138.8,138.8,10100.0,139.06,139.11,138.8,138.8,10100.0
2008-09-02 13:50:00,138.85,138.85,138.39,138.54,7700.0,138.85,138.85,138.39,138.54,7700.0
2008-09-02 13:55:00,138.58,138.71,138.46,138.6,6700.0,138.58,138.71,138.46,138.6,6700.0
2008-09-02 14:00:00,138.56,139.06,138.44,138.91,11000.0,138.56,139.06,138.44,138.91,11000.0
2008-09-02 14:05:00,138.95,138.97,138.7,138.7,11100.0,138.95,138.97,138.7,138.7,11100.0
2008-09-02 14:10:00,138.73,138.84,138.47,138.6,10500.0,138.73,138.84,138.47,138.6,10500.0
2008-09-02 14:15:00,138.68,138.74,138.36,138.39,5700.0,138.68,138.74,138.36,138.39,5700.0
2008-09-02 14:20:00,138.49,138.61,138.17,138.36,10500.0,138.49,138.61,138.17,138.36,10500.0
2008-09-02 14:25:00,138.33,138.35,137.92,137.95,12300.0,138.33,138.35,137.92,137.95,12300.0
2008-09-02 14:30:00,138.05,138.13,137.95,137.99,6800.0,138.05,138.13,137.95,137.99,6800.0
2008-09-02 14:35:00,138.01,138.06,137.82,137.82,8300.0,138.01,138.06,137.82,137.82,8300.0
2008-09-02 14:40:00,137.84,137.99,137.8,137.87,9700.0,137.84,137.99,137.8,137.87,9700.0
2008-09-02 14:45:00,137.82,138.09,137.8,138.09,15100.0,137.82,138.09,137.8,138.09,15100.0
2008-09-02 14:50:00,138.04,138.16,137.94,138.0,8400.0,138.04,138.16,137.94,138.0,8400.0
2008-09-02 14:55:00,137.98,138.04,137.82,137.82,7300.0,137.98,138.04,137.82,137.82,7300.0
2008-09-02 15:00:00,137.82,137.95,137.56,137.6,11700.0,137.82,137.95,137.56,137.6,11700.0
2008-09-02 15:05:00,137.55,138.0,137.51,137.98,7300.0,137.55,138.0,137.51,137.98,7300.0
2008-09-02 15:10:00,138.0,138.13,137.9,138.09,7200.0,138.0,138.13,137.9,138.09,7200.0
2008-09-02 15:15:00,137.98,138.22,137.9,138.03,12200.0,137.98,138.22,137.9,138.03,12200.0
2008-09-02 15:20:00,138.08,138.3,137.99,138.06,31300.0,138.08,138.3,137.99,138.06,31300.0
2008-09-02 15:25:00,138.1,138.11,137.8,137.9,20600.0,138.1,138.11,137.8,137.9,20600.0
2008-09-02 15:30:00,137.86,138.17,137.85,138.17,22800.0,137.86,138.17,137.85,138.17,22800.0
2008-09-02 15:35:00,138.11,138.25,138.01,138.22,12100.0,138.11,138.25,138.01,138.22,12100.0
2008-09-02 15:40:00,138.27,138.38,137.97,138.24,15700.0,138.27,138.38,137.97,138.24,15700.0
2008-09-02 15:45:00,138.23,138.4,138.05,138.27,14300.0,138.23,138.4,138.05,138.27,14300.0
2008-09-02 15:50:00,138.24,138.44,138.22,138.36,12500.0,138.24,138.44,138.22,138.36,12500.0
2008-09-02 15:55:00,138.38,138.49,138.3,138.38,19900.0,138.38,138.49,138.3,138.38,19900.0
2008-09-03 09:30:00,138.9,139.32,138.15,139.19,16400.0,138.9,139.32,138.15,139.19,16400.0
2008-09-03 09:35:00,139.12,139.63,138.86,139.37,18600.0,139.12,139.63,138.86,139.37,18600.0
2008-09-03 09:40:00,139.36,139.41,139.01,139.24,28800.0,139.36,139.41,139.01,139.24,28800.0
2008-09-03 09:45:00,139.22,139.66,139.02,139.66,19000.0,139.22,139.66,139.02,139.66,19000.0
2008-09-03 09:50:00,139.72,140.18,139.69,139.89,13500.0,139.72,140.18,139.69,139.89,13500.0
2008-09-03 09:55:00,139.91,140.28,139.91,140.26,15500.0,139.91,140.28,139.91,140.26,15500.0
2008-09-03 10:00:00,140.3,140.7,140.17,140.52,14800.0,140.3,140.7,140.17,140.52,14800.0
2008-09-03 10:05:00,140.51,140.88,140.19,140.19,19500.0,140.51,140.88,140.19,140.19,19500.0
2008-09-03 10:10:00,140.11,140.13,139.92,139.92,8300.0,140.11,140.13,139.92,139.92,8300.0
2008-09-03 10:15:00,140.03,140.03,139.75,139.95,6400.0,140.03,140.03,139.75,139.95,6400.0
2008-09-03 10:20:00,139.92,140.52,139.69,140.42,8700.0,139.92,140.52,139.69,140.42,8700.0
2008-09-03 10:25:00,140.4,140.48,140.1,140.1,8700.0,140.4,140.48,140.1,140.1,8700.0
2008-09-03 10:30:00,140.1,140.51,140.1,140.39,10800.0,140.1,140.51,140.1,140.39,10800.0
2008-09-03 10:35:00,140.4,140.81,140.33,140.52,9200.0,140.4,140.81,140.33,140.52,9200.0
2008-09-03 10:40:00,140.57,140.95,140.57,140.64,9700.0,140.57,140.95,140.57,140.64,9700.0
2008-09-03 10:45:00,140.64,140.91,140.61,140.61,8900.0,140.64,140.91,140.61,140.61,8900.0
2008-09-03 10:50:00,140.66,140.7,140.48,140.5,4200.0,140.66,140.7,140.48,140.5,4200.0
2008-09-03 10:55:00,140.5,140.69,140.38,140.6,11200.0,140.5,140.69,140.38,140.6,11200.0
2008-09-03 11:00:00,140.61,141.0,139.88,141.0,14700.0,140.61,141.0,139.88,141.0,14700.0
2008-09-03 11:05:00,140.91,141.42,140.87,141.3,17100.0,140.91,141.42,140.87,141.3,17100.0
2008-09-03 11:10:00,141.21,141.3,140.82,140.82,11900.0,141.21,141.3,140.82,140.82,11900.0
2008-09-03 11:15:00,140.85,140.9,140.26,140.44,9800.0,140.85,140.9,140.26,140.44,9800.0
2008-09-03 11:20:00,140.37,140.59,140.32,140.52,12700.0,140.37,140.59,140.32,140.52,12700.0
2008-09-03 11:25:00,140.53,140.7,140.51,140.58,5100.0,140.53,140.7,140.51,140.58,5100.0
2008-09-03 11:30:00,140.51,140.56,140.39,140.49,7000.0,140.51,140.56,140.39,140.49,7000.0
2008-09-03 11:35:00,140.4,140.4,139.97,140.04,12800.0,140.4,140.4,139.97,140.04,12800.0
2008-09-03 11:40:00,139.95,139.95,139.6,139.63,7200.0,139.95,139.95,139.6,139.63,7200.0
2008-09-03 11:45:00,139.6,139.8,139.56,139.8,5200.0,139.6,139.8,139.56,139.8,5200.0
2008-09-03 11:50:00,139.76,139.87,139.6,139.87,7000.0,139.76,139.87,139.6,139.87,7000.0
2008-09-03 11:55:00,139.75,139.78,139.43,139.47,11700.0,139.75,139.78,139.43,139.47,11700.0
2008-09-03 12:00:00,139.47,139.61,139.06,139.33,12900.0,139.47,139.61,139.06,139.33,12900.0
2008-09-03 12:05:00,139.34,139.6,139.34,139.49,8700.0,139.34,139.6,139.34,139.49,8700.0
2008-09-03 12:10:00,139.48,139.62,139.37,139.62,11800.0,139.48,139.62,139.37,139.62,11800.0
2008-09-03 12:15:00,139.47,139.83,139.47,139.72,12500.0,139.47,139.83,139.47,139.72,12500.0
2008-09-03 12:20:00,139.7,139.8,139.46,139.79,14100.0,139.7,139.8,139.46,139.79,14100.0
2008-09-03 12:25:00,139.8,140.09,139.8,140.09,5800.0,139.8,140.09,139.8,140.09,5800.0
2008-09-03 12:30:00,140.08,140.08,139.84,139.99,10000.0,140.08,140.08,139.84,139.99,10000.0
2008-09-03 12:35:00,139.99,140.42,139.97,140.34,6500.0,139.99,140.42,139.97,140.34,6500.0
2008-09-03 12:40:00,140.42,140.43,140.31,140.39,3200.0,140.42,140.43,140.31,140.39,3200.0
2008-09-03 12:45:00,140.39,140.48,140.27,140.27,5000.0,140.39,140.48,140.27,140.27,5000.0
2008-09-03 12:50:00,140.25,140.54,140.25,140.44,9700.0,140.25,140.54,140.25,140.44,9700.0
2008-09-03 12:55:00,140.42,140.62,140.36,140.56,11000.0,140.42,140.62,140.36,140.56,11000.0
2008-09-03 13:00:00,140.53,140.53,140.3,140.49,9000.0,140.53,140.53,140.3,140.49,9000.0
2008-09-03 13:05:00,140.49,140.72,140.47,140.68,5500.0,140.49,140.72,140.47,140.68,5500.0
2008-09-03 13:10:00,140.6,140.8,140.54,140.78,4200.0,140.6,140.8,140.54,140.78,4200.0
2008-09-03 13:15:00,140.86,140.87,140.56,140.76,8600.0,140.86,140.87,140.56,140.76,8600.0
2008-09-03 13:20:00,140.8,140.85,140.69,140.82,4800.0,140.8,140.85,140.69,140.82,4800.0
2008-09-03 13:25:00,140.8,140.8,140.66,140.66,2800.0,140.8,140.8,140.66,140.66,2800.0
2008-09-03 13:30:00,140.64,140.78,140.58,140.6,6600.0,140.64,140.78,140.58,140.6,6600.0
2008-09-03 13:35:00,140.68,140.78,140.47,140.5,8100.0,140.68,140.78,140.47,140.5,8100.0
2008-09-03 13:40:00,140.5,140.56,140.25,140.47,9900.0,140.5,140.56,140.25,140.47,9900.0
2008-09-03 13:45:00,140.46,140.62,140.44,140.54,7600.0,140.46,140.62,140.44,140.54,7600.0
2008-09-03 13:50:00,140.57,140.97,140.57,140.66,14300.0,140.57,140.97,140.57,140.66,14300.0
2008-09-03 13:55:00,140.63,140.98,140.57,140.84,15900.0,140.63,140.98,140.57,140.84,15900.0
2008-09-03 14:00:00,140.85,141.1,140.41,141.1,15600.0,140.85,141.1,140.41,141.1,15600.0
2008-09-03 14:05:00,141.06,141.1,140.73,140.74,16300.0,141.06,141.1,140.73,140.74,16300.0
2008-09-03 14:10:00,140.71,140.85,140.5,140.61,10800.0,140.71,140.85,140.5,140.61,10800.0
2008-09-03 14:15:00,140.58,140.73,140.42,140.64,8100.0,140.58,140.73,140.42,140.64,8100.0
2008-09-03 14:20:00,140.65,140.73,140.46,140.61,13200.0,140.65,140.73,140.46,140.61,13200.0
2008-09-03 14:25:00,140.56,140.77,140.5,140.62,12400.0,140.56,140.77,140.5,140.62,12400.0
2008-09-03 14:30:00,140.53,140.82,140.5,140.75,8500.0,140.53,140.82,140.5,140.75,8500.0
2008-09-03 14:35:00,140.75,140.97,140.75,140.86,11900.0,140.75,140.97,140.75,140.86,11900.0
2008-09-03 14:40:00,140.88,141.14,140.81,141.0,6900.0,140.88,141.14,140.81,141.0,6900.0
2008-09-03 14:45:00,141.0,141.0,140.75,140.76,10500.0,141.0,141.0,140.75,140.76,10500.0
2008-09-03 14:50:00,140.75,140.77,140.54,140.54,6200.0,140.75,140.77,140.54,140.54,6200.0
2008-09-03 14:55:00,140.54,140.87,140.54,140.87,9500.0,140.54,140.87,140.54,140.87,9500.0
2008-09-03 15:00:00,140.86,141.0,140.68,140.68,9700.0,140.86,141.0,140.68,140.68,9700.0
2008-09-03 15:05:00,140.68,140.91,140.6,140.79,13900.0,140.68,140.91,140.6,140.79,13900.0
2008-09-03 15:10:00,140.7,141.23,140.67,141.23,13000.0,140.7,141.23,140.67,141.23,13000.0
2008-09-03 15:15:00,141.22,141.23,140.68,141.08,13700.0,141.22,141.23,140.68,141.08,13700.0
2008-09-03 15:20:00,141.09,141.77,141.02,141.46,18200.0,141.09,141.77,141.02,141.46,18200.0
2008-09-03 15:25:00,141.48,141.7,141.22,141.22,19200.0,141.48,141.7,141.22,141.22,19200.0
2008-09-03 15:30:00,141.27,141.3,141.02,141.17,11300.0,141.27,141.3,141.02,141.17,11300.0
2008-09-03 15:35:00,141.3,141.6,141.18,141.57,20300.0,141.3,141.6,141.18,141.57,20300.0
2008-09-03 15:40:00,141.51,141.64,141.37,141.37,25500.0,141.51,141.64,141.37,141.37,25500.0
2008-09-03 15:45:00,141.42,141.49,141.01,141.15,20900.0,141.42,141.49,141.01,141.15,20900.0
2008-09-03 15:50:00,141.17,141.29,140.95,141.19,39800.0,141.17,141.29,140.95,141.19,39800.0
2008-09-03 15:55:00,141.17,141.25,141.02,141.25,36600.0,141.17,141.25,141.02,141.25,36600.0
2008-09-04 09:30:00,140.79,140.79,140.39,140.39,8400.0,140.79,140.79,140.39,140.39,8400.0
2008-09-04 09:35:00,140.41,141.13,140.4,141.13,9700.0,140.41,141.13,140.4,141.13,9700.0
2008-09-04 09:40:00,141.0,141.51,140.92,141.3,13000.0,141.0,141.51,140.92,141.3,13000.0
2008-09-04 09:45:00,141.34,141.38,140.67,141.32,15700.0,141.34,141.38,140.67,141.32,15700.0
2008-09-04 09:50:00,141.37,141.96,141.37,141.85,23900.0,141.37,141.96,141.37,141.85,23900.0
2008-09-04 09:55:00,141.91,141.94,141.01,141.23,19100.0,141.91,141.94,141.01,141.23,19100.0
2008-09-04 10:00:00,141.27,142.28,141.2,142.17,21000.0,141.27,142.28,141.2,142.17,21000.0
2008-09-04 10:05:00,142.13,142.14,141.83,141.87,8900.0,142.13,142.14,141.83,141.87,8900.0
2008-09-04 10:10:00,141.9,142.1,141.75,141.88,8700.0,141.9,142.1,141.75,141.88,8700.0
2008-09-04 10:15:00,141.94,142.19,141.5,142.14,16200.0,141.94,142.19,141.5,142.14,16200.0
2008-09-04 10:20:00,142.11,142.36,142.08,142.13,11600.0,142.11,142.36,142.08,142.13,11600.0
2008-09-04 10:25:00,142.13,142.21,141.99,142.14,9800.0,142.13,142.21,141.99,142.14,9800.0
2008-09-04 10:30:00,142.11,142.11,140.76,140.76,11600.0,142.11,142.11,140.76,140.76,11600.0
2008-09-04 10:35:00,140.8,140.94,140.61,140.73,18300.0,140.8,140.94,140.61,140.73,18300.0
2008-09-04 10:40:00,140.75,140.84,140.31,140.43,11600.0,140.75,140.84,140.31,140.43,11600.0
2008-09-04 10:45:00,140.56,140.63,140.14,140.16,9200.0,140.56,140.63,140.14,140.16,9200.0
2008-09-04 10:50:00,140.11,140.49,140.08,140.29,9200.0,140.11,140.49,140.08,140.29,9200.0
2008-09-04 10:55:00,140.28,140.42,140.18,140.37,9500.0,140.28,140.42,140.18,140.37,9500.0
2008-09-04 11:00:00,140.23,140.36,139.98,140.19,12800.0,140.23,140.36,139.98,140.19,12800.0
2008-09-04 11:05:00,140.21,140.39,140.14,140.39,6400.0,140.21,140.39,140.14,140.39,6400.0
2008-09-04 11:10:00,140.38,140.38,140.09,140.3,7500.0,140.38,140.38,140.09,140.3,7500.0
2008-09-04 11:15:00,140.22,140.47,140.04,140.44,11500.0,140.22,140.47,140.04,140.44,11500.0
2008-09-04 11:20:00,140.49,140.69,139.95,139.96,20600.0,140.49,140.69,139.95,139.96,20600.0
2008-09-04 11:25:00,139.99,140.13,139.89,139.95,8600.0,139.99,140.13,139.89,139.95,8600.0
2008-09-04 11:30:00,139.9,140.07,139.9,140.06,8700.0,139.9,140.07,139.9,140.06,8700.0
2008-09-04 11:35:00,140.02,140.06,139.92,140.03,4500.0,140.02,140.06,139.92,140.03,4500.0
2008-09-04 11:40:00,140.03,140.34,140.03,140.15,9800.0,140.03,140.34,140.03,140.15,9800.0
2008-09-04 11:45:00,140.15,140.34,140.04,140.34,8200.0,140.15,140.34,140.04,140.34,8200.0
2008-09-04 11:50:00,140.36,140.61,140.33,140.44,13200.0,140.36,140.61,140.33,140.44,13200.0
2008-09-04 11:55:00,140.55,140.55,140.15,140.21,3100.0,140.55,140.55,140.15,140.21,3100.0
2008-09-04 12:00:00,140.15,140.5,140.15,140.27,7200.0,140.15,140.5,140.15,140.27,7200.0
2008-09-04 12:05:00,140.32,140.47,140.29,140.47,7400.0,140.32,140.47,140.29,140.47,7400.0
2008-09-04 12:10:00,140.45,140.47,140.08,140.24,5400.0,140.45,140.47,140.08,140.24,5400.0
2008-09-04 12:15:00,140.19,140.61,140.18,140.47,7500.0,140.19,140.61,140.18,140.47,7500.0
2008-09-04 12:20:00,140.47,140.68,140.44,140.52,5700.0,140.47,140.68,140.44,140.52,5700.0
2008-09-04 12:25:00,140.51,140.56,140.23,140.52,6200.0,140.51,140.56,140.23,140.52,6200.0
2008-09-04 12:30:00,140.49,140.67,140.43,140.59,5300.0,140.49,140.67,140.43,140.59,5300.0
2008-09-04 12:35:00,140.53,140.67,140.51,140.59,4400.0,140.53,140.67,140.51,140.59,4400.0
2008-09-04 12:40:00,140.57,140.6,140.4,140.52,3900.0,140.57,140.6,140.4,140.52,3900.0
2008-09-04 12:45:00,140.47,140.47,140.14,140.14,2500.0,140.47,140.47,140.14,140.14,2500.0
2008-09-04 12:50:00,140.21,140.33,140.08,140.33,11000.0,140.21,140.33,140.08,140.33,11000.0
2008-09-04 12:55:00,140.29,140.3,140.13,140.14,4500.0,140.29,140.3,140.13,140.14,4500.0
2008-09-04 13:00:00,140.18,140.21,140.09,140.17,4200.0,140.18,140.21,140.09,140.17,4200.0
2008-09-04 13:05:00,140.17,140.21,140.03,140.12,3800.0,140.17,140.21,140.03,140.12,3800.0
2008-09-04 13:10:00,140.16,140.21,140.0,140.04,6500.0,140.16,140.21,140.0,140.04,6500.0
2008-09-04 13:15:00,140.1,140.21,139.92,139.96,6100.0,140.1,140.21,139.92,139.96,6100.0
2008-09-04 13:20:00,139.9,140.03,139.75,139.75,6000.0,139.9,140.03,139.75,139.75,6000.0
2008-09-04 13:25:00,139.7,139.77,139.42,139.58,8600.0,139.7,139.77,139.42,139.58,8600.0
2008-09-04 13:30:00,139.57,139.57,139.29,139.29,9000.0,139.57,139.57,139.29,139.29,9000.0
2008-09-04 13:35:00,139.41,139.46,139.32,139.42,3800.0,139.41,139.46,139.32,139.42,3800.0
2008-09-04 13:40:00,139.32,139.43,139.21,139.34,9200.0,139.32,139.43,139.21,139.34,9200.0
2008-09-04 13:45:00,139.3,139.43,139.24,139.39,6400.0,139.3,139.43,139.24,139.39,6400.0
2008-09-04 13:50:00,139.36,139.39,138.95,139.22,17400.0,139.36,139.39,138.95,139.22,17400.0
2008-09-04 13:55:00,139.22,139.39,139.19,139.34,4100.0,139.22,139.39,139.19,139.34,4100.0
2008-09-04 14:00:00,139.39,139.39,139.22,139.32,4700.0,139.39,139.39,139.22,139.32,4700.0
2008-09-04 14:05:00,139.27,139.32,138.92,138.92,7400.0,139.27,139.32,138.92,138.92,7400.0
2008-09-04 14:10:00,138.9,139.01,138.55,138.81,14700.0,138.9,139.01,138.55,138.81,14700.0
2008-09-04 14:15:00,138.81,138.95,138.77,138.78,8800.0,138.81,138.95,138.77,138.78,8800.0
2008-09-04 14:20:00,138.83,139.11,138.83,138.88,8100.0,138.83,139.11,138.83,138.88,8100.0
2008-09-04 14:25:00,138.94,139.39,138.91,139.16,10800.0,138.94,139.39,138.91,139.16,10800.0
2008-09-04 14:30:00,139.24,139.25,139.01,139.01,5000.0,139.24,139.25,139.01,139.01,5000.0
2008-09-04 14:35:00,139.03,139.21,139.0,139.16,8400.0,139.03,139.21,139.0,139.16,8400.0
2008-09-04 14:40:00,139.13,139.53,139.08,139.43,7200.0,139.13,139.53,139.08,139.43,7200.0
2008-09-04 14:45:00,139.39,139.39,139.12,139.17,5900.0,139.39,139.39,139.12,139.17,5900.0
2008-09-04 14:50:00,139.12,139.25,138.98,139.01,12800.0,139.12,139.25,138.98,139.01,12800.0
2008-09-04 14:55:00,139.01,139.17,138.93,139.14,18300.0,139.01,139.17,138.93,139.14,18300.0
2008-09-04 15:00:00,139.14,139.28,138.94,139.16,7800.0,139.14,139.28,138.94,139.16,7800.0
2008-09-04 15:05:00,139.23,139.8,139.12,139.12,11500.0,139.23,139.8,139.12,139.12,11500.0
2008-09-04 15:10:00,139.14,139.49,139.11,139.26,12600.0,139.14,139.49,139.11,139.26,12600.0
2008-09-04 15:15:00,139.32,139.34,138.83,138.83,10300.0,139.32,139.34,138.83,138.83,10300.0
2008-09-04 15:20:00,138.79,138.83,138.46,138.68,16300.0,138.79,138.83,138.46,138.68,16300.0
2008-09-04 15:25:00,138.65,138.95,138.64,138.9,10800.0,138.65,138.95,138.64,138.9,10800.0
2008-09-04 15:30:00,138.9,138.97,138.69,138.82,11800.0,138.9,138.97,138.69,138.82,11800.0
2008-09-04 15:35:00,138.81,138.93,138.64,138.64,17300.0,138.81,138.93,138.64,138.64,17300.0
2008-09-04 15:40:00,138.68,138.84,138.31,138.73,25800.0,138.68,138.84,138.31,138.73,25800.0
2008-09-04 15:45:00,138.74,138.9,138.54,138.73,32300.0,138.74,138.9,138.54,138.73,32300.0
2008-09-04 15:50:00,138.7,138.94,138.64,138.86,10200.0,138.7,138.94,138.64,138.86,10200.0
2008-09-04 15:55:00,138.86,138.92,138.42,138.58,21400.0,138.86,138.92,138.42,138.58,21400.0
2008-09-05 09:30:00,137.5,137.97,137.43,137.43,7500.0,137.5,137.97,137.43,137.43,7500.0
2008-09-05 09:35:00,137.51,137.81,136.61,136.69,10100.0,137.51,137.81,136.61,136.69,10100.0
2008-09-05 09:40:00,136.74,138.49,136.25,138.21,29300.0,136.74,138.49,136.25,138.21,29300.0
2008-09-05 09:45:00,138.31,138.91,138.18,138.18,11800.0,138.31,138.91,138.18,138.18,11800.0
2008-09-05 09:50:00,138.27,138.63,137.16,137.7,14700.0,138.27,138.63,137.16,137.7,14700.0
2008-09-05 09:55:00,137.75,137.86,137.3,137.32,13500.0,137.75,137.86,137.3,137.32,13500.0
2008-09-05 10:00:00,137.53,138.03,137.29,137.74,15000.0,137.53,138.03,137.29,137.74,15000.0
2008-09-05 10:05:00,137.66,137.68,137.38,137.45,12100.0,137.66,137.68,137.38,137.45,12100.0
2008-09-05 10:10:00,137.35,137.4,136.62,136.81,12900.0,137.35,137.4,136.62,136.81,12900.0
2008-09-05 10:15:00,136.81,136.94,135.98,136.0,23300.0,136.81,136.94,135.98,136.0,23300.0
2008-09-05 10:20:00,136.02,136.26,135.8,135.98,26500.0,136.02,136.26,135.8,135.98,26500.0
2008-09-05 10:25:00,136.07,136.14,135.69,135.76,15800.0,136.07,136.14,135.69,135.76,15800.0
2008-09-05 10:30:00,135.71,136.01,135.61,135.62,9400.0,135.71,136.01,135.61,135.62,9400.0
2008-09-05 10:35:00,135.77,135.79,135.6,135.69,9700.0,135.77,135.79,135.6,135.69,9700.0
2008-09-05 10:40:00,135.78,136.15,135.66,135.86,12400.0,135.78,136.15,135.66,135.86,12400.0
2008-09-05 10:45:00,136.06,136.07,135.43,135.6,14600.0,136.06,136.07,135.43,135.6,14600.0
2008-09-05 10:50:00,135.7,135.78,135.56,135.7,6400.0,135.7,135.78,135.56,135.7,6400.0
2008-09-05 10:55:00,135.7,135.7,135.3,135.7,14800.0,135.7,135.7,135.3,135.7,14800.0
2008-09-05 11:00:00,135.49,135.86,135.49,135.76,8200.0,135.49,135.86,135.49,135.76,8200.0
2008-09-05 11:05:00,135.69,136.06,135.69,136.03,3700.0,135.69,136.06,135.69,136.03,3700.0
2008-09-05 11:10:00,135.89,135.89,135.38,135.38,5900.0,135.89,135.89,135.38,135.38,5900.0
2008-09-05 11:15:00,135.54,135.63,135.25,135.31,9500.0,135.54,135.63,135.25,135.31,9500.0
2008-09-05 11:20:00,135.25,135.6,135.25,135.5,8900.0,135.25,135.6,135.25,135.5,8900.0
2008-09-05 11:25:00,135.58,135.98,135.51,135.94,7900.0,135.58,135.98,135.51,135.94,7900.0
2008-09-05 11:30:00,135.95,135.95,135.69,135.83,8200.0,135.95,135.95,135.69,135.83,8200.0
2008-09-05 11:35:00,135.75,136.14,135.75,136.0,5000.0,135.75,136.14,135.75,136.0,5000.0
2008-09-05 11:40:00,136.12,136.51,136.12,136.32,13300.0,136.12,136.51,136.12,136.32,13300.0
2008-09-05 11:45:00,136.28,136.7,136.19,136.52,11400.0,136.28,136.7,136.19,136.52,11400.0
2008-09-05 11:50:00,136.62,137.21,136.49,137.19,8500.0,136.62,137.21,136.49,137.19,8500.0
2008-09-05 11:55:00,137.15,137.39,136.99,137.0,5500.0,137.15,137.39,136.99,137.0,5500.0
2008-09-05 12:00:00,136.95,137.17,136.9,136.9,5600.0,136.95,137.17,136.9,136.9,5600.0
2008-09-05 12:05:00,136.94,137.06,136.9,136.99,3600.0,136.94,137.06,136.9,136.99,3600.0
2008-09-05 12:10:00,137.0,137.1,136.84,136.84,1500.0,137.0,137.1,136.84,136.84,1500.0
2008-09-05 12:15:00,136.97,137.03,136.85,136.85,2900.0,136.97,137.03,136.85,136.85,2900.0
2008-09-05 12:20:00,136.86,136.92,136.71,136.71,3500.0,136.86,136.92,136.71,136.71,3500.0
2008-09-05 12:25:00,136.78,136.99,136.74,136.91,6400.0,136.78,136.99,136.74,136.91,6400.0
2008-09-05 12:30:00,136.99,137.33,136.99,137.06,9200.0,136.99,137.33,136.99,137.06,9200.0
2008-09-05 12:35:00,137.06,137.11,136.93,136.95,4900.0,137.06,137.11,136.93,136.95,4900.0
2008-09-05 12:40:00,136.93,136.93,136.74,136.88,3700.0,136.93,136.93,136.74,136.88,3700.0
2008-09-05 12:45:00,136.87,137.23,136.84,137.07,5900.0,136.87,137.23,136.84,137.07,5900.0
2008-09-05 12:50:00,137.07,137.28,136.9,137.15,2700.0,137.07,137.28,136.9,137.15,2700.0
2008-09-05 12:55:00,137.15,137.15,136.76,136.87,7400.0,137.15,137.15,136.76,136.87,7400.0
2008-09-05 13:00:00,136.84,136.99,136.81,136.82,2100.0,136.84,136.99,136.81,136.82,2100.0
2008-09-05 13:05:00,136.89,137.26,136.86,137.25,4400.0,136.89,137.26,136.86,137.25,4400.0
2008-09-05 13:10:00,137.3,137.48,137.3,137.48,4300.0,137.3,137.48,137.3,137.48,4300.0
2008-09-05 13:15:00,137.49,137.66,136.75,137.52,16100.0,137.49,137.66,136.75,137.52,16100.0
2008-09-05 13:20:00,137.58,137.7,137.51,137.59,4600.0,137.58,137.7,137.51,137.59,4600.0
2008-09-05 13:25:00,137.67,137.78,137.62,137.62,1700.0,137.67,137.78,137.62,137.62,1700.0
2008-09-05 13:30:00,137.71,137.86,137.7,137.82,5000.0,137.71,137.86,137.7,137.82,5000.0
2008-09-05 13:35:00,137.73,137.73,137.0,137.02,6500.0,137.73,137.73,137.0,137.02,6500.0
2008-09-05 13:40:00,136.98,137.46,136.98,137.39,6600.0,136.98,137.46,136.98,137.39,6600.0
2008-09-05 13:45:00,137.28,137.34,137.23,137.26,3300.0,137.28,137.34,137.23,137.26,3300.0
2008-09-05 13:50:00,137.18,137.3,137.13,137.3,1500.0,137.18,137.3,137.13,137.3,1500.0
2008-09-05 13:55:00,137.27,137.58,137.27,137.58,3000.0,137.27,137.58,137.27,137.58,3000.0
2008-09-05 14:00:00,137.58,137.58,137.03,137.15,5400.0,137.58,137.58,137.03,137.15,5400.0
2008-09-05 14:05:00,137.36,137.5,137.3,137.49,3400.0,137.36,137.5,137.3,137.49,3400.0
2008-09-05 14:10:00,137.55,137.55,137.28,137.53,6600.0,137.55,137.55,137.28,137.53,6600.0
2008-09-05 14:15:00,137.48,137.69,137.37,137.69,6600.0,137.48,137.69,137.37,137.69,6600.0
2008-09-05 14:20:00,137.69,138.07,137.69,138.01,4400.0,137.69,138.07,137.69,138.01,4400.0
2008-09-05 14:25:00,138.1,138.17,138.06,138.09,2700.0,138.1,138.17,138.06,138.09,2700.0
2008-09-05 14:30:00,138.06,138.32,138.01,138.16,4000.0,138.06,138.32,138.01,138.16,4000.0
2008-09-05 14:35:00,138.13,138.17,138.01,138.07,3100.0,138.13,138.17,138.01,138.07,3100.0
2008-09-05 14:40:00,137.99,138.07,137.98,138.05,2800.0,137.99,138.07,137.98,138.05,2800.0
2008-09-05 14:45:00,138.01,138.26,137.98,138.16,5400.0,138.01,138.26,137.98,138.16,5400.0
2008-09-05 14:50:00,138.26,138.39,138.22,138.39,4600.0,138.26,138.39,138.22,138.39,4600.0
2008-09-05 14:55:00,138.42,138.77,138.38,138.6,7200.0,138.42,138.77,138.38,138.6,7200.0
2008-09-05 15:00:00,138.56,138.56,138.2,138.24,8300.0,138.56,138.56,138.2,138.24,8300.0
2008-09-05 15:05:00,138.3,138.34,138.04,138.13,8200.0,138.3,138.34,138.04,138.13,8200.0
2008-09-05 15:10:00,138.09,138.12,137.82,137.89,4000.0,138.09,138.12,137.82,137.89,4000.0
2008-09-05 15:15:00,137.9,138.1,137.86,137.99,7100.0,137.9,138.1,137.86,137.99,7100.0
2008-09-05 15:20:00,137.94,138.06,137.7,137.84,8800.0,137.94,138.06,137.7,137.84,8800.0
2008-09-05 15:25:00,137.82,138.17,137.82,138.16,9500.0,137.82,138.17,137.82,138.16,9500.0
2008-09-05 15:30:00,138.19,138.25,138.13,138.17,8800.0,138.19,138.25,138.13,138.17,8800.0
2008-09-05 15:35:00,138.2,138.45,138.18,138.45,15200.0,138.2,138.45,138.18,138.45,15200.0
2008-09-05 15:40:00,138.44,138.44,138.24,138.33,14400.0,138.44,138.44,138.24,138.33,14400.0
2008-09-05 15:45:00,138.44,138.55,138.33,138.36,15400.0,138.44,138.55,138.33,138.36,15400.0
2008-09-05 15:50:00,138.35,138.65,138.33,138.4,15000.0,138.35,138.65,138.33,138.4,15000.0
2008-09-05 15:55:00,138.35,138.37,138.15,138.21,16600.0,138.35,138.37,138.15,138.21,16600.0
2008-09-08 09:30:00,139.98,139.98,138.96,139.92,19100.0,139.98,139.98,138.96,139.92,19100.0
2008-09-08 09:35:00,139.73,140.7,139.73,140.43,23200.0,139.73,140.7,139.73,140.43,23200.0
2008-09-08 09:40:00,140.5,140.5,139.74,139.76,20100.0,140.5,140.5,139.74,139.76,20100.0
2008-09-08 09:45:00,139.73,139.84,139.45,139.72,21400.0,139.73,139.84,139.45,139.72,21400.0
2008-09-08 09:50:00,139.8,139.8,139.2,139.24,19000.0,139.8,139.8,139.2,139.24,19000.0
2008-09-08 09:55:00,139.22,139.54,138.48,138.48,18800.0,139.22,139.54,138.48,138.48,18800.0
2008-09-08 10:00:00,138.52,138.75,138.22,138.39,17100.0,138.52,138.75,138.22,138.39,17100.0
2008-09-08 10:05:00,138.46,139.02,138.37,138.9,19500.0,138.46,139.02,138.37,138.9,19500.0
2008-09-08 10:10:00,138.8,139.0,138.6,138.67,12500.0,138.8,139.0,138.6,138.67,12500.0
2008-09-08 10:15:00,138.6,138.72,138.48,138.62,7700.0,138.6,138.72,138.48,138.62,7700.0
2008-09-08 10:20:00,138.59,138.72,138.16,138.28,16200.0,138.59,138.72,138.16,138.28,16200.0
2008-09-08 10:25:00,138.31,138.7,138.27,138.41,9100.0,138.31,138.7,138.27,138.41,9100.0
2008-09-08 10:30:00,138.44,138.73,138.28,138.38,15200.0,138.44,138.73,138.28,138.38,15200.0
2008-09-08 10:35:00,138.3,138.68,138.29,138.63,12900.0,138.3,138.68,138.29,138.63,12900.0
2008-09-08 10:40:00,138.61,138.75,138.49,138.49,11000.0,138.61,138.75,138.49,138.49,11000.0
2008-09-08 10:45:00,138.5,138.61,138.39,138.52,4300.0,138.5,138.61,138.39,138.52,4300.0
2008-09-08 10:50:00,138.46,138.51,137.87,138.0,13700.0,138.46,138.51,137.87,138.0,13700.0
2008-09-08 10:55:00,137.99,138.2,137.21,137.21,20200.0,137.99,138.2,137.21,137.21,20200.0
2008-09-08 11:00:00,137.11,137.11,136.37,136.77,29900.0,137.11,137.11,136.37,136.77,29900.0
2008-09-08 11:05:00,136.76,137.09,136.64,136.92,10300.0,136.76,137.09,136.64,136.92,10300.0
2008-09-08 11:10:00,137.0,137.66,137.0,137.25,26500.0,137.0,137.66,137.0,137.25,26500.0
2008-09-08 11:15:00,137.19,137.2,136.92,137.08,8500.0,137.19,137.2,136.92,137.08,8500.0
2008-09-08 11:20:00,137.08,137.25,137.01,137.19,4100.0,137.08,137.25,137.01,137.19,4100.0
2008-09-08 11:25:00,137.22,137.25,136.51,136.72,12300.0,137.22,137.25,136.51,136.72,12300.0
2008-09-08 11:30:00,136.79,137.03,136.65,136.82,10300.0,136.79,137.03,136.65,136.82,10300.0
2008-09-08 11:35:00,136.93,137.25,136.83,137.13,8500.0,136.93,137.25,136.83,137.13,8500.0
2008-09-08 11:40:00,136.99,137.21,136.55,136.74,14000.0,136.99,137.21,136.55,136.74,14000.0
2008-09-08 11:45:00,136.81,137.02,136.72,137.02,12200.0,136.81,137.02,136.72,137.02,12200.0
2008-09-08 11:50:00,136.97,137.26,136.96,137.07,8800.0,136.97,137.26,136.96,137.07,8800.0
2008-09-08 11:55:00,137.07,137.21,136.82,137.13,15100.0,137.07,137.21,136.82,137.13,15100.0
2008-09-08 12:00:00,137.12,137.12,136.8,136.96,15900.0,137.12,137.12,136.8,136.96,15900.0
2008-09-08 12:05:00,136.96,137.04,136.69,136.83,9100.0,136.96,137.04,136.69,136.83,9100.0
2008-09-08 12:10:00,136.66,136.66,136.2,136.38,8100.0,136.66,136.66,136.2,136.38,8100.0
2008-09-08 12:15:00,136.37,136.8,136.37,136.8,5700.0,136.37,136.8,136.37,136.8,5700.0
2008-09-08 12:20:00,136.84,136.84,136.6,136.63,5500.0,136.84,136.84,136.6,136.63,5500.0
2008-09-08 12:25:00,136.63,136.82,136.61,136.67,8000.0,136.63,136.82,136.61,136.67,8000.0
2008-09-08 12:30:00,136.71,137.11,136.69,137.02,27400.0,136.71,137.11,136.69,137.02,27400.0
2008-09-08 12:35:00,136.96,136.97,136.53,136.79,11600.0,136.96,136.97,136.53,136.79,11600.0
2008-09-08 12:40:00,136.87,136.98,136.77,136.77,6400.0,136.87,136.98,136.77,136.77,6400.0
2008-09-08 12:45:00,136.73,137.27,136.67,137.01,6100.0,136.73,137.27,136.67,137.01,6100.0
2008-09-08 12:50:00,137.04,137.49,136.91,137.49,8300.0,137.04,137.49,136.91,137.49,8300.0
2008-09-08 12:55:00,137.43,137.55,137.32,137.46,6100.0,137.43,137.55,137.32,137.46,6100.0
2008-09-08 13:00:00,137.43,137.6,137.35,137.41,8000.0,137.43,137.6,137.35,137.41,8000.0
2008-09-08 13:05:00,137.32,137.4,136.79,136.79,11200.0,137.32,137.4,136.79,136.79,11200.0
2008-09-08 13:10:00,136.81,137.25,136.75,137.25,10500.0,136.81,137.25,136.75,137.25,10500.0
2008-09-08 13:15:00,137.13,137.24,137.02,137.2,4900.0,137.13,137.24,137.02,137.2,4900.0
2008-09-08 13:20:00,137.21,137.57,137.16,137.47,8100.0,137.21,137.57,137.16,137.47,8100.0
2008-09-08 13:25:00,137.61,137.61,137.17,137.17,8200.0,137.61,137.61,137.17,137.17,8200.0
2008-09-08 13:30:00,137.2,137.47,137.08,137.15,10400.0,137.2,137.47,137.08,137.15,10400.0
2008-09-08 13:35:00,137.27,137.49,137.27,137.43,9500.0,137.27,137.49,137.27,137.43,9500.0
2008-09-08 13:40:00,137.43,137.56,137.17,137.56,10400.0,137.43,137.56,137.17,137.56,10400.0
2008-09-08 13:45:00,137.59,137.74,137.43,137.46,10100.0,137.59,137.74,137.43,137.46,10100.0
2008-09-08 13:50:00,137.47,137.47,137.16,137.32,11400.0,137.47,137.47,137.16,137.32,11400.0
2008-09-08 13:55:00,137.37,137.52,137.32,137.35,6000.0,137.37,137.52,137.32,137.35,6000.0
2008-09-08 14:00:00,137.43,138.07,137.37,137.88,10100.0,137.43,138.07,137.37,137.88,10100.0
2008-09-08 14:05:00,137.9,138.06,137.81,138.03,7100.0,137.9,138.06,137.81,138.03,7100.0
2008-09-08 14:10:00,138.04,138.12,137.72,138.07,13600.0,138.04,138.12,137.72,138.07,13600.0
2008-09-08 14:15:00,138.12,138.12,137.92,138.0,5200.0,138.12,138.12,137.92,138.0,5200.0
2008-09-08 14:20:00,138.04,138.35,137.78,138.21,10300.0,138.04,138.35,137.78,138.21,10300.0
2008-09-08 14:25:00,138.21,138.6,138.16,138.5,12700.0,138.21,138.6,138.16,138.5,12700.0
2008-09-08 14:30:00,138.45,138.51,138.32,138.41,7200.0,138.45,138.51,138.32,138.41,7200.0
2008-09-08 14:35:00,138.38,138.69,138.31,138.69,6100.0,138.38,138.69,138.31,138.69,6100.0
2008-09-08 14:40:00,138.69,138.74,138.44,138.61,5900.0,138.69,138.74,138.44,138.61,5900.0
2008-09-08 14:45:00,138.55,138.85,138.49,138.49,7700.0,138.55,138.85,138.49,138.49,7700.0
2008-09-08 14:50:00,138.64,138.91,138.64,138.9,6300.0,138.64,138.91,138.64,138.9,6300.0
2008-09-08 14:55:00,138.84,138.86,138.63,138.65,7400.0,138.84,138.86,138.63,138.65,7400.0
2008-09-08 15:00:00,138.65,138.91,138.63,138.8,10700.0,138.65,138.91,138.63,138.8,10700.0
2008-09-08 15:05:00,138.71,138.75,138.44,138.48,12400.0,138.71,138.75,138.44,138.48,12400.0
2008-09-08 15:10:00,138.4,139.05,138.36,138.89,13300.0,138.4,139.05,138.36,138.89,13300.0
2008-09-08 15:15:00,138.91,139.07,138.82,139.07,13300.0,138.91,139.07,138.82,139.07,13300.0
2008-09-08 15:20:00,139.05,139.43,139.03,139.28,21200.0,139.05,139.43,139.03,139.28,21200.0
2008-09-08 15:25:00,139.29,139.58,139.26,139.57,11600.0,139.29,139.58,139.26,139.57,11600.0
2008-09-08 15:30:00,139.57,139.88,139.5,139.77,22900.0,139.57,139.88,139.5,139.77,22900.0
2008-09-08 15:35:00,139.8,139.93,139.61,139.88,18700.0,139.8,139.93,139.61,139.88,18700.0
2008-09-08 15:40:00,139.86,139.91,139.41,139.72,18900.0,139.86,139.91,139.41,139.72,18900.0
2008-09-08 15:45:00,139.75,139.87,139.67,139.75,18600.0,139.75,139.87,139.67,139.75,18600.0
2008-09-08 15:50:00,139.78,139.91,139.6,139.78,22100.0,139.78,139.91,139.6,139.78,22100.0
2008-09-08 15:55:00,139.77,139.96,139.69,139.91,22500.0,139.77,139.96,139.69,139.91,22500.0
2008-09-09 09:30:00,140.5,140.5,139.38,139.87,11000.0,140.5,140.5,139.38,139.87,11000.0
2008-09-09 09:35:00,139.85,140.57,139.71,140.48,10800.0,139.85,140.57,139.71,140.48,10800.0
2008-09-09 09:40:00,140.48,141.25,140.48,141.0,9800.0,140.48,141.25,140.48,141.0,9800.0
2008-09-09 09:45:00,140.98,141.24,140.63,141.0,16000.0,140.98,141.24,140.63,141.0,16000.0
2008-09-09 09:50:00,140.9,141.59,140.63,141.59,8700.0,140.9,141.59,140.63,141.59,8700.0
2008-09-09 09:55:00,141.6,141.97,141.46,141.8,10000.0,141.6,141.97,141.46,141.8,10000.0
2008-09-09 10:00:00,141.78,141.78,141.14,141.61,17600.0,141.78,141.78,141.14,141.61,17600.0
2008-09-09 10:05:00,141.51,141.72,141.39,141.41,24600.0,141.51,141.72,141.39,141.41,24600.0
2008-09-09 10:10:00,141.51,141.58,140.85,141.0,29800.0,141.51,141.58,140.85,141.0,29800.0
2008-09-09 10:15:00,141.0,141.39,140.96,141.1,17500.0,141.0,141.39,140.96,141.1,17500.0
2008-09-09 10:20:00,141.16,141.32,140.99,141.29,13900.0,141.16,141.32,140.99,141.29,13900.0
2008-09-09 10:25:00,141.29,141.29,140.99,141.14,10500.0,141.29,141.29,140.99,141.14,10500.0
2008-09-09 10:30:00,141.14,141.14,140.75,140.9,13300.0,141.14,141.14,140.75,140.9,13300.0
2008-09-09 10:35:00,140.89,140.91,140.66,140.74,7900.0,140.89,140.91,140.66,140.74,7900.0
2008-09-09 10:40:00,140.74,140.78,140.42,140.59,10800.0,140.74,140.78,140.42,140.59,10800.0
2008-09-09 10:45:00,140.47,140.64,140.15,140.15,10000.0,140.47,140.64,140.15,140.15,10000.0
2008-09-09 10:50:00,140.09,140.22,139.78,139.81,11600.0,140.09,140.22,139.78,139.81,11600.0
2008-09-09 10:55:00,139.86,139.86,139.21,139.24,24500.0,139.86,139.86,139.21,139.24,24500.0
2008-09-09 11:00:00,139.23,139.73,139.14,139.7,19200.0,139.23,139.73,139.14,139.7,19200.0
2008-09-09 11:05:00,139.63,139.63,139.35,139.41,12900.0,139.63,139.63,139.35,139.41,12900.0
2008-09-09 11:10:00,139.48,139.63,139.22,139.22,11700.0,139.48,139.63,139.22,139.22,11700.0
2008-09-09 11:15:00,139.21,139.33,139.01,139.18,11200.0,139.21,139.33,139.01,139.18,11200.0
2008-09-09 11:20:00,139.18,139.72,139.18,139.52,6800.0,139.18,139.72,139.18,139.52,6800.0
2008-09-09 11:25:00,139.44,139.57,139.37,139.51,8200.0,139.44,139.57,139.37,139.51,8200.0
2008-09-09 11:30:00,139.53,139.53,139.33,139.33,13300.0,139.53,139.53,139.33,139.33,13300.0
2008-09-09 11:35:00,139.38,139.53,139.32,139.39,13100.0,139.38,139.53,139.32,139.39,13100.0
2008-09-09 11:40:00,139.36,139.52,139.35,139.46,8500.0,139.36,139.52,139.35,139.46,8500.0
2008-09-09 11:45:00,139.4,139.64,139.37,139.58,11400.0,139.4,139.64,139.37,139.58,11400.0
2008-09-09 11:50:00,139.58,139.67,139.4,139.65,13900.0,139.58,139.67,139.4,139.65,13900.0
2008-09-09 11:55:00,139.66,139.7,139.3,139.3,11300.0,139.66,139.7,139.3,139.3,11300.0
2008-09-09 12:00:00,139.3,139.3,138.99,139.02,9300.0,139.3,139.3,138.99,139.02,9300.0
2008-09-09 12:05:00,139.02,139.21,139.02,139.12,5900.0,139.02,139.21,139.02,139.12,5900.0
2008-09-09 12:10:00,139.19,139.33,138.75,138.85,12600.0,139.19,139.33,138.75,138.85,12600.0
2008-09-09 12:15:00,138.86,138.99,138.68,138.86,10300.0,138.86,138.99,138.68,138.86,10300.0
2008-09-09 12:20:00,138.87,139.44,138.78,139.44,9600.0,138.87,139.44,138.78,139.44,9600.0
2008-09-09 12:25:00,139.44,139.72,139.27,139.27,8200.0,139.44,139.72,139.27,139.27,8200.0
2008-09-09 12:30:00,139.24,139.35,139.12,139.19,5000.0,139.24,139.35,139.12,139.19,5000.0
2008-09-09 12:35:00,139.12,139.26,139.0,139.03,6300.0,139.12,139.26,139.0,139.03,6300.0
2008-09-09 12:40:00,139.11,139.12,138.87,138.94,6000.0,139.11,139.12,138.87,138.94,6000.0
2008-09-09 12:45:00,138.95,139.02,138.78,138.78,11200.0,138.95,139.02,138.78,138.78,11200.0
2008-09-09 12:50:00,138.78,138.93,138.66,138.73,7900.0,138.78,138.93,138.66,138.73,7900.0
2008-09-09 12:55:00,138.76,138.77,138.38,138.4,8600.0,138.76,138.77,138.38,138.4,8600.0
2008-09-09 13:00:00,138.44,138.71,138.24,138.71,8300.0,138.44,138.71,138.24,138.71,8300.0
2008-09-09 13:05:00,138.61,138.74,138.51,138.62,6100.0,138.61,138.74,138.51,138.62,6100.0
2008-09-09 13:10:00,138.62,138.64,138.26,138.53,10700.0,138.62,138.64,138.26,138.53,10700.0
2008-09-09 13:15:00,138.51,138.67,138.42,138.62,5700.0,138.51,138.67,138.42,138.62,5700.0
2008-09-09 13:20:00,138.55,138.71,138.44,138.44,7200.0,138.55,138.71,138.44,138.44,7200.0
2008-09-09 13:25:00,138.42,138.42,138.1,138.22,5700.0,138.42,138.42,138.1,138.22,5700.0
2008-09-09 13:30:00,138.17,138.21,137.71,137.82,13300.0,138.17,138.21,137.71,137.82,13300.0
2008-09-09 13:35:00,137.86,137.89,137.54,137.66,14000.0,137.86,137.89,137.54,137.66,14000.0
2008-09-09 13:40:00,137.64,137.83,137.46,137.73,22900.0,137.64,137.83,137.46,137.73,22900.0
2008-09-09 13:45:00,137.76,137.76,137.21,137.42,38300.0,137.76,137.76,137.21,137.42,38300.0
2008-09-09 13:50:00,137.36,137.45,137.2,137.2,11900.0,137.36,137.45,137.2,137.2,11900.0
2008-09-09 13:55:00,137.12,137.19,136.93,137.01,16300.0,137.12,137.19,136.93,137.01,16300.0
2008-09-09 14:00:00,137.05,137.34,137.05,137.23,14200.0,137.05,137.34,137.05,137.23,14200.0
2008-09-09 14:05:00,137.28,137.29,136.92,137.18,10500.0,137.28,137.29,136.92,137.18,10500.0
2008-09-09 14:10:00,137.22,137.25,136.93,137.03,7900.0,137.22,137.25,136.93,137.03,7900.0
2008-09-09 14:15:00,137.15,137.15,136.69,136.82,9800.0,137.15,137.15,136.69,136.82,9800.0
2008-09-09 14:20:00,136.8,137.05,136.73,136.95,13300.0,136.8,137.05,136.73,136.95,13300.0
2008-09-09 14:25:00,136.94,137.59,136.94,137.36,7600.0,136.94,137.59,136.94,137.36,7600.0
2008-09-09 14:30:00,137.35,137.35,136.62,136.62,8500.0,137.35,137.35,136.62,136.62,8500.0
2008-09-09 14:35:00,136.6,137.03,136.6,136.88,14000.0,136.6,137.03,136.6,136.88,14000.0
2008-09-09 14:40:00,136.96,137.07,136.76,136.89,9500.0,136.96,137.07,136.76,136.89,9500.0
2008-09-09 14:45:00,136.85,137.11,136.53,137.09,8700.0,136.85,137.11,136.53,137.09,8700.0
2008-09-09 14:50:00,137.08,137.08,136.87,136.87,9700.0,137.08,137.08,136.87,136.87,9700.0
2008-09-09 14:55:00,136.79,136.88,136.25,136.28,13000.0,136.79,136.88,136.25,136.28,13000.0
2008-09-09 15:00:00,136.29,136.3,135.85,135.85,35300.0,136.29,136.3,135.85,135.85,35300.0
2008-09-09 15:05:00,135.78,136.01,135.66,135.74,37300.0,135.78,136.01,135.66,135.74,37300.0
2008-09-09 15:10:00,135.77,135.85,135.14,135.35,32800.0,135.77,135.85,135.14,135.35,32800.0
2008-09-09 15:15:00,135.46,135.55,134.98,134.98,21400.0,135.46,135.55,134.98,134.98,21400.0
2008-09-09 15:20:00,135.12,135.5,135.0,135.23,15500.0,135.12,135.5,135.0,135.23,15500.0
2008-09-09 15:25:00,135.34,135.53,135.19,135.36,40900.0,135.34,135.53,135.19,135.36,40900.0
2008-09-09 15:30:00,135.37,135.61,135.35,135.51,16500.0,135.37,135.61,135.35,135.51,16500.0
2008-09-09 15:35:00,135.5,135.64,135.44,135.64,18300.0,135.5,135.64,135.44,135.64,18300.0
2008-09-09 15:40:00,135.73,135.75,135.25,135.37,19700.0,135.73,135.75,135.25,135.37,19700.0
2008-09-09 15:45:00,135.4,135.57,135.31,135.38,23100.0,135.4,135.57,135.31,135.38,23100.0
2008-09-09 15:50:00,135.38,135.48,135.14,135.19,24100.0,135.38,135.48,135.14,135.19,24100.0
2008-09-09 15:55:00,135.25,135.39,135.09,135.31,27700.0,135.25,135.39,135.09,135.31,27700.0
2008-09-10 09:30:00,135.16,136.5,134.63,135.13,18900.0,135.16,136.5,134.63,135.13,18900.0
2008-09-10 09:35:00,135.12,135.77,135.07,135.3,11700.0,135.12,135.77,135.07,135.3,11700.0
2008-09-10 09:40:00,135.2,136.55,135.03,135.48,12500.0,135.2,136.55,135.03,135.48,12500.0
2008-09-10 09:45:00,135.44,136.0,135.29,135.64,9700.0,135.44,136.0,135.29,135.64,9700.0
2008-09-10 09:50:00,135.65,135.92,135.27,135.84,6700.0,135.65,135.92,135.27,135.84,6700.0
2008-09-10 09:55:00,135.79,136.15,135.66,135.73,8300.0,135.79,136.15,135.66,135.73,8300.0
2008-09-10 10:00:00,135.81,135.83,135.31,135.8,13900.0,135.81,135.83,135.31,135.8,13900.0
2008-09-10 10:05:00,135.63,135.66,134.88,134.88,18200.0,135.63,135.66,134.88,134.88,18200.0
2008-09-10 10:10:00,134.89,134.92,133.97,134.06,10500.0,134.89,134.92,133.97,134.06,10500.0
2008-09-10 10:15:00,134.15,134.35,133.97,134.13,11300.0,134.15,134.35,133.97,134.13,11300.0
2008-09-10 10:20:00,134.31,134.69,134.24,134.69,7400.0,134.31,134.69,134.24,134.69,7400.0
2008-09-10 10:25:00,134.7,135.26,134.49,135.26,7200.0,134.7,135.26,134.49,135.26,7200.0
2008-09-10 10:30:00,135.16,135.46,135.08,135.23,8700.0,135.16,135.46,135.08,135.23,8700.0
2008-09-10 10:35:00,135.11,135.52,134.92,135.23,15000.0,135.11,135.52,134.92,135.23,15000.0
2008-09-10 10:40:00,135.12,135.66,135.12,135.35,4700.0,135.12,135.66,135.12,135.35,4700.0
2008-09-10 10:45:00,135.31,135.36,134.6,134.75,5100.0,135.31,135.36,134.6,134.75,5100.0
2008-09-10 10:50:00,134.74,134.94,134.63,134.94,5700.0,134.74,134.94,134.63,134.94,5700.0
2008-09-10 10:55:00,134.92,134.92,134.38,134.53,10200.0,134.92,134.92,134.38,134.53,10200.0
2008-09-10 11:00:00,134.48,134.48,133.77,134.2,8700.0,134.48,134.48,133.77,134.2,8700.0
2008-09-10 11:05:00,134.2,134.31,133.89,134.12,6400.0,134.2,134.31,133.89,134.12,6400.0
2008-09-10 11:10:00,134.04,134.04,133.84,133.93,3700.0,134.04,134.04,133.84,133.93,3700.0
2008-09-10 11:15:00,133.89,134.31,133.83,134.24,11400.0,133.89,134.31,133.83,134.24,11400.0
2008-09-10 11:20:00,134.26,134.72,134.26,134.67,5600.0,134.26,134.72,134.26,134.67,5600.0
2008-09-10 11:25:00,134.63,134.75,134.51,134.75,2400.0,134.63,134.75,134.51,134.75,2400.0
2008-09-10 11:30:00,134.75,135.2,134.6,135.16,9300.0,134.75,135.2,134.6,135.16,9300.0
2008-09-10 11:35:00,135.24,135.4,135.09,135.09,5200.0,135.24,135.4,135.09,135.09,5200.0
2008-09-10 11:40:00,135.04,135.7,135.0,135.52,5100.0,135.04,135.7,135.0,135.52,5100.0
2008-09-10 11:45:00,135.58,135.76,135.52,135.76,5700.0,135.58,135.76,135.52,135.76,5700.0
2008-09-10 11:50:00,135.76,135.86,135.59,135.59,8200.0,135.76,135.86,135.59,135.59,8200.0
2008-09-10 11:55:00,135.51,135.89,135.48,135.89,2400.0,135.51,135.89,135.48,135.89,2400.0
2008-09-10 12:00:00,135.8,135.95,135.61,135.84,9300.0,135.8,135.95,135.61,135.84,9300.0
2008-09-10 12:05:00,135.92,136.38,135.92,136.29,6900.0,135.92,136.38,135.92,136.29,6900.0
2008-09-10 12:10:00,136.27,136.27,135.94,135.94,3400.0,136.27,136.27,135.94,135.94,3400.0
2008-09-10 12:15:00,135.93,136.19,135.84,136.19,5700.0,135.93,136.19,135.84,136.19,5700.0
2008-09-10 12:20:00,136.21,136.45,136.07,136.07,3900.0,136.21,136.45,136.07,136.07,3900.0
2008-09-10 12:25:00,136.08,136.1,136.04,136.1,1100.0,136.08,136.1,136.04,136.1,1100.0
2008-09-10 12:30:00,136.15,136.4,136.15,136.2,5200.0,136.15,136.4,136.15,136.2,5200.0
2008-09-10 12:35:00,136.29,136.52,136.29,136.52,6600.0,136.29,136.52,136.29,136.52,6600.0
2008-09-10 12:40:00,136.5,136.6,136.35,136.37,5100.0,136.5,136.6,136.35,136.37,5100.0
2008-09-10 12:45:00,136.36,136.4,136.28,136.4,3200.0,136.36,136.4,136.28,136.4,3200.0
2008-09-10 12:50:00,136.4,136.56,136.26,136.45,4000.0,136.4,136.56,136.26,136.45,4000.0
2008-09-10 12:55:00,136.45,136.5,136.32,136.35,4200.0,136.45,136.5,136.32,136.35,4200.0
2008-09-10 13:00:00,136.41,136.41,136.18,136.26,2500.0,136.41,136.41,136.18,136.26,2500.0
2008-09-10 13:05:00,136.29,136.35,136.13,136.21,6800.0,136.29,136.35,136.13,136.21,6800.0
2008-09-10 13:10:00,136.21,136.22,135.96,136.12,3800.0,136.21,136.22,135.96,136.12,3800.0
2008-09-10 13:15:00,136.01,136.12,136.0,136.03,1900.0,136.01,136.12,136.0,136.03,1900.0
2008-09-10 13:20:00,136.05,136.16,136.03,136.04,2600.0,136.05,136.16,136.03,136.04,2600.0
2008-09-10 13:25:00,136.0,136.06,135.96,136.05,2000.0,136.0,136.06,135.96,136.05,2000.0
2008-09-10 13:30:00,135.9,135.9,135.84,135.84,600.0,135.9,135.9,135.84,135.84,600.0
2008-09-10 13:35:00,135.9,136.21,135.9,136.09,6800.0,135.9,136.21,135.9,136.09,6800.0
2008-09-10 13:40:00,136.21,136.24,136.11,136.11,3700.0,136.21,136.24,136.11,136.11,3700.0
2008-09-10 13:45:00,136.16,136.36,136.16,136.34,3900.0,136.16,136.36,136.16,136.34,3900.0
2008-09-10 13:50:00,136.25,136.44,136.16,136.44,6200.0,136.25,136.44,136.16,136.44,6200.0
2008-09-10 13:55:00,136.39,136.51,136.36,136.39,3900.0,136.39,136.51,136.36,136.39,3900.0
2008-09-10 14:00:00,136.38,136.47,136.26,136.44,7200.0,136.38,136.47,136.26,136.44,7200.0
2008-09-10 14:05:00,136.37,136.7,136.34,136.7,5900.0,136.37,136.7,136.34,136.7,5900.0
2008-09-10 14:10:00,136.69,136.81,136.67,136.8,4500.0,136.69,136.81,136.67,136.8,4500.0
2008-09-10 14:15:00,136.86,137.0,136.84,136.95,7800.0,136.86,137.0,136.84,136.95,7800.0
2008-09-10 14:20:00,136.93,137.15,136.83,137.0,39300.0,136.93,137.15,136.83,137.0,39300.0
2008-09-10 14:25:00,137.07,137.19,136.96,137.05,8600.0,137.07,137.19,136.96,137.05,8600.0
2008-09-10 14:30:00,137.04,137.21,137.03,137.15,12600.0,137.04,137.21,137.03,137.15,12600.0
2008-09-10 14:35:00,137.11,137.33,137.08,137.32,13000.0,137.11,137.33,137.08,137.32,13000.0
2008-09-10 14:40:00,137.25,137.25,137.12,137.19,3100.0,137.25,137.25,137.12,137.19,3100.0
2008-09-10 14:45:00,137.15,137.27,137.15,137.26,2600.0,137.15,137.27,137.15,137.26,2600.0
2008-09-10 14:50:00,137.25,137.26,137.02,137.02,3000.0,137.25,137.26,137.02,137.02,3000.0
2008-09-10 14:55:00,137.02,137.09,136.86,137.04,12800.0,137.02,137.09,136.86,137.04,12800.0
2008-09-10 15:00:00,137.07,137.22,137.03,137.1,6100.0,137.07,137.22,137.03,137.1,6100.0
2008-09-10 15:05:00,137.17,137.38,137.17,137.33,10600.0,137.17,137.38,137.17,137.33,10600.0
2008-09-10 15:10:00,137.2,137.34,137.01,137.34,6400.0,137.2,137.34,137.01,137.34,6400.0
2008-09-10 15:15:00,137.37,137.78,137.34,137.39,21300.0,137.37,137.78,137.34,137.39,21300.0
2008-09-10 15:20:00,137.33,137.41,136.99,137.26,12700.0,137.33,137.41,136.99,137.26,12700.0
2008-09-10 15:25:00,137.18,137.37,136.95,137.13,10100.0,137.18,137.37,136.95,137.13,10100.0
2008-09-10 15:30:00,137.21,137.6,137.1,137.19,14000.0,137.21,137.6,137.1,137.19,14000.0
2008-09-10 15:35:00,137.13,137.13,136.78,136.86,12200.0,137.13,137.13,136.78,136.86,12200.0
2008-09-10 15:40:00,136.84,137.03,136.72,136.91,20400.0,136.84,137.03,136.72,136.91,20400.0
2008-09-10 15:45:00,136.99,137.11,136.64,136.98,18800.0,136.99,137.11,136.64,136.98,18800.0
2008-09-10 15:50:00,136.98,137.09,136.9,137.06,26500.0,136.98,137.09,136.9,137.06,26500.0
2008-09-10 15:55:00,137.08,137.17,136.72,136.92,33500.0,137.08,137.17,136.72,136.92,33500.0
2008-09-11 09:30:00,136.4,136.43,135.06,135.61,20200.0,136.4,136.43,135.06,135.61,20200.0
2008-09-11 09:35:00,135.71,135.81,134.7,135.0,15700.0,135.71,135.81,134.7,135.0,15700.0
2008-09-11 09:40:00,134.92,135.01,134.24,134.43,10800.0,134.92,135.01,134.24,134.43,10800.0
2008-09-11 09:45:00,134.54,135.32,134.43,135.23,7400.0,134.54,135.32,134.43,135.23,7400.0
2008-09-11 09:50:00,135.24,136.2,135.18,136.07,12900.0,135.24,136.2,135.18,136.07,12900.0
2008-09-11 09:55:00,136.1,136.1,135.46,135.74,16000.0,136.1,136.1,135.46,135.74,16000.0
2008-09-11 10:00:00,135.66,136.45,135.64,136.4,9300.0,135.66,136.45,135.64,136.4,9300.0
2008-09-11 10:05:00,136.5,136.83,136.36,136.49,12600.0,136.5,136.83,136.36,136.49,12600.0
2008-09-11 10:10:00,136.63,136.8,136.47,136.53,7300.0,136.63,136.8,136.47,136.53,7300.0
2008-09-11 10:15:00,136.54,136.78,136.23,136.66,15300.0,136.54,136.78,136.23,136.66,15300.0
2008-09-11 10:20:00,136.77,137.25,136.76,137.03,14800.0,136.77,137.25,136.76,137.03,14800.0
2008-09-11 10:25:00,137.04,137.04,136.39,136.44,11600.0,137.04,137.04,136.39,136.44,11600.0
2008-09-11 10:30:00,136.49,136.65,136.24,136.34,15700.0,136.49,136.65,136.24,136.34,15700.0
2008-09-11 10:35:00,136.35,136.92,136.34,136.72,12800.0,136.35,136.92,136.34,136.72,12800.0
2008-09-11 10:40:00,136.84,137.24,136.84,137.09,7900.0,136.84,137.24,136.84,137.09,7900.0
2008-09-11 10:45:00,137.05,137.39,137.05,137.32,9600.0,137.05,137.39,137.05,137.32,9600.0
2008-09-11 10:50:00,137.42,137.59,137.36,137.4,9500.0,137.42,137.59,137.36,137.4,9500.0
2008-09-11 10:55:00,137.42,137.49,137.27,137.37,5500.0,137.42,137.49,137.27,137.37,5500.0
2008-09-11 11:00:00,137.52,137.71,137.22,137.42,7700.0,137.52,137.71,137.22,137.42,7700.0
2008-09-11 11:05:00,137.51,137.64,137.16,137.2,5600.0,137.51,137.64,137.16,137.2,5600.0
2008-09-11 11:10:00,137.2,137.35,137.09,137.25,5400.0,137.2,137.35,137.09,137.25,5400.0
2008-09-11 11:15:00,137.25,137.36,137.0,137.01,5200.0,137.25,137.36,137.0,137.01,5200.0
2008-09-11 11:20:00,137.05,137.22,136.89,137.05,7900.0,137.05,137.22,136.89,137.05,7900.0
2008-09-11 11:25:00,136.95,137.5,136.92,137.35,11100.0,136.95,137.5,136.92,137.35,11100.0
2008-09-11 11:30:00,137.44,137.96,137.36,137.85,8100.0,137.44,137.96,137.36,137.85,8100.0
2008-09-11 11:35:00,137.95,138.03,137.83,137.83,8700.0,137.95,138.03,137.83,137.83,8700.0
2008-09-11 11:40:00,137.83,138.11,137.78,138.03,10500.0,137.83,138.11,137.78,138.03,10500.0
2008-09-11 11:45:00,137.96,137.97,137.61,137.77,5000.0,137.96,137.97,137.61,137.77,5000.0
2008-09-11 11:50:00,137.78,138.14,137.78,137.99,5800.0,137.78,138.14,137.78,137.99,5800.0
2008-09-11 11:55:00,137.94,137.96,137.61,137.88,4800.0,137.94,137.96,137.61,137.88,4800.0
2008-09-11 12:00:00,137.85,138.44,137.85,138.05,10600.0,137.85,138.44,137.85,138.05,10600.0
2008-09-11 12:05:00,138.07,138.13,137.59,137.71,12300.0,138.07,138.13,137.59,137.71,12300.0
2008-09-11 12:10:00,137.69,137.72,137.39,137.5,3500.0,137.69,137.72,137.39,137.5,3500.0
2008-09-11 12:15:00,137.5,137.77,137.48,137.54,8400.0,137.5,137.77,137.48,137.54,8400.0
2008-09-11 12:20:00,137.54,137.65,137.41,137.41,2500.0,137.54,137.65,137.41,137.41,2500.0
2008-09-11 12:25:00,137.41,137.52,137.28,137.28,5100.0,137.41,137.52,137.28,137.28,5100.0
2008-09-11 12:30:00,137.27,137.68,137.08,137.68,10400.0,137.27,137.68,137.08,137.68,10400.0
2008-09-11 12:35:00,137.61,137.82,137.2,137.21,16600.0,137.61,137.82,137.2,137.21,16600.0
2008-09-11 12:40:00,137.23,137.8,137.04,137.63,12000.0,137.23,137.8,137.04,137.63,12000.0
2008-09-11 12:45:00,137.65,137.77,137.38,137.46,6500.0,137.65,137.77,137.38,137.46,6500.0
2008-09-11 12:50:00,137.46,137.65,137.21,137.5,14400.0,137.46,137.65,137.21,137.5,14400.0
2008-09-11 12:55:00,137.49,137.73,137.34,137.59,6400.0,137.49,137.73,137.34,137.59,6400.0
2008-09-11 13:00:00,137.63,137.63,137.16,137.5,13800.0,137.63,137.63,137.16,137.5,13800.0
2008-09-11 13:05:00,137.56,137.56,137.0,137.12,10500.0,137.56,137.56,137.0,137.12,10500.0
2008-09-11 13:10:00,137.15,137.23,137.08,137.12,2100.0,137.15,137.23,137.08,137.12,2100.0
2008-09-11 13:15:00,137.07,137.27,136.87,137.27,8000.0,137.07,137.27,136.87,137.27,8000.0
2008-09-11 13:20:00,137.16,137.27,136.81,136.95,9700.0,137.16,137.27,136.81,136.95,9700.0
2008-09-11 13:25:00,136.82,137.23,136.74,137.23,12800.0,136.82,137.23,136.74,137.23,12800.0
2008-09-11 13:30:00,137.3,137.4,137.0,137.05,10600.0,137.3,137.4,137.0,137.05,10600.0
2008-09-11 13:35:00,137.04,137.46,136.96,137.31,11700.0,137.04,137.46,136.96,137.31,11700.0
2008-09-11 13:40:00,137.23,137.25,137.0,137.25,12200.0,137.23,137.25,137.0,137.25,12200.0
2008-09-11 13:45:00,137.23,137.23,136.67,136.88,19000.0,137.23,137.23,136.67,136.88,19000.0
2008-09-11 13:50:00,136.74,137.24,136.74,137.07,14000.0,136.74,137.24,136.74,137.07,14000.0
2008-09-11 13:55:00,137.14,137.33,137.02,137.22,4600.0,137.14,137.33,137.02,137.22,4600.0
2008-09-11 14:00:00,137.33,137.51,137.26,137.51,3400.0,137.33,137.51,137.26,137.51,3400.0
2008-09-11 14:05:00,137.42,137.51,137.16,137.16,15100.0,137.42,137.51,137.16,137.16,15100.0
2008-09-11 14:10:00,137.14,137.22,136.91,137.02,9900.0,137.14,137.22,136.91,137.02,9900.0
2008-09-11 14:15:00,136.92,137.17,136.87,136.9,26400.0,136.92,137.17,136.87,136.9,26400.0
2008-09-11 14:20:00,136.92,137.21,136.87,137.06,32600.0,136.92,137.21,136.87,137.06,32600.0
2008-09-11 14:25:00,137.05,137.13,136.9,136.92,12100.0,137.05,137.13,136.9,136.92,12100.0
2008-09-11 14:30:00,136.92,137.02,136.71,136.98,14400.0,136.92,137.02,136.71,136.98,14400.0
2008-09-11 14:35:00,137.0,137.06,136.86,137.06,13000.0,137.0,137.06,136.86,137.06,13000.0
2008-09-11 14:40:00,137.04,137.04,136.75,136.91,14100.0,137.04,137.04,136.75,136.91,14100.0
2008-09-11 14:45:00,136.98,137.12,136.89,136.89,13600.0,136.98,137.12,136.89,136.89,13600.0
2008-09-11 14:50:00,136.87,137.01,136.72,136.77,15900.0,136.87,137.01,136.72,136.77,15900.0
2008-09-11 14:55:00,136.82,136.96,136.5,136.61,14700.0,136.82,136.96,136.5,136.61,14700.0
2008-09-11 15:00:00,136.67,136.91,136.58,136.66,19300.0,136.67,136.91,136.58,136.66,19300.0
2008-09-11 15:05:00,136.64,136.9,136.59,136.75,20400.0,136.64,136.9,136.59,136.75,20400.0
2008-09-11 15:10:00,136.88,137.0,136.57,136.57,6700.0,136.88,137.0,136.57,136.57,6700.0
2008-09-11 15:15:00,136.65,136.7,136.22,136.28,17100.0,136.65,136.7,136.22,136.28,17100.0
2008-09-11 15:20:00,136.22,136.73,136.1,136.58,20600.0,136.22,136.73,136.1,136.58,20600.0
2008-09-11 15:25:00,136.56,136.72,136.16,136.21,17900.0,136.56,136.72,136.16,136.21,17900.0
2008-09-11 15:30:00,136.26,136.85,135.98,136.57,23600.0,136.26,136.85,135.98,136.57,23600.0
2008-09-11 15:35:00,136.59,136.83,136.4,136.83,14500.0,136.59,136.83,136.4,136.83,14500.0
2008-09-11 15:40:00,136.84,137.41,136.52,137.19,21700.0,136.84,137.41,136.52,137.19,21700.0
2008-09-11 15:45:00,137.26,137.6,137.13,137.35,26000.0,137.26,137.6,137.13,137.35,26000.0
2008-09-11 15:50:00,137.27,137.7,137.23,137.32,19600.0,137.27,137.7,137.23,137.32,19600.0
2008-09-11 15:55:00,137.3,137.76,137.05,137.71,34900.0,137.3,137.76,137.05,137.71,34900.0
2008-09-12 09:30:00,136.3,136.33,135.91,136.33,7100.0,136.3,136.33,135.91,136.33,7100.0
2008-09-12 09:35:00,136.25,137.32,136.2,136.63,15100.0,136.25,137.32,136.2,136.63,15100.0
2008-09-12 09:40:00,136.65,137.32,136.13,137.06,13000.0,136.65,137.32,136.13,137.06,13000.0
2008-09-12 09:45:00,137.26,137.26,136.35,136.75,12700.0,137.26,137.26,136.35,136.75,12700.0
2008-09-12 09:50:00,136.75,137.2,136.61,137.19,17200.0,136.75,137.2,136.61,137.19,17200.0
2008-09-12 09:55:00,137.27,137.79,137.16,137.39,16600.0,137.27,137.79,137.16,137.39,16600.0
2008-09-12 10:00:00,137.55,137.64,137.2,137.34,9700.0,137.55,137.64,137.2,137.34,9700.0
2008-09-12 10:05:00,137.39,137.64,137.25,137.4,9300.0,137.39,137.64,137.25,137.4,9300.0
2008-09-12 10:10:00,137.4,137.41,137.2,137.2,7500.0,137.4,137.41,137.2,137.2,7500.0
2008-09-12 10:15:00,137.18,137.8,137.18,137.68,9700.0,137.18,137.8,137.18,137.68,9700.0
2008-09-12 10:20:00,137.68,137.8,137.48,137.48,9400.0,137.68,137.8,137.48,137.48,9400.0
2008-09-12 10:25:00,137.49,137.58,137.18,137.18,5800.0,137.49,137.58,137.18,137.18,5800.0
2008-09-12 10:30:00,137.23,137.25,137.0,137.05,6900.0,137.23,137.25,137.0,137.05,6900.0
2008-09-12 10:35:00,137.0,137.11,136.9,136.95,6800.0,137.0,137.11,136.9,136.95,6800.0
2008-09-12 10:40:00,137.01,137.34,136.91,137.34,10500.0,137.01,137.34,136.91,137.34,10500.0
2008-09-12 10:45:00,137.35,137.35,137.15,137.2,4600.0,137.35,137.35,137.15,137.2,4600.0
2008-09-12 10:50:00,137.27,137.49,136.7,137.19,21800.0,137.27,137.49,136.7,137.19,21800.0
2008-09-12 10:55:00,137.12,137.42,137.08,137.34,4900.0,137.12,137.42,137.08,137.34,4900.0
2008-09-12 11:00:00,137.49,137.8,137.43,137.73,8600.0,137.49,137.8,137.43,137.73,8600.0
2008-09-12 11:05:00,137.77,137.82,137.66,137.75,13000.0,137.77,137.82,137.66,137.75,13000.0
2008-09-12 11:10:00,137.75,137.85,137.58,137.74,10100.0,137.75,137.85,137.58,137.74,10100.0
2008-09-12 11:15:00,137.86,138.11,137.79,137.87,13300.0,137.86,138.11,137.79,137.87,13300.0
2008-09-12 11:20:00,137.98,138.1,137.76,137.86,7700.0,137.98,138.1,137.76,137.86,7700.0
2008-09-12 11:25:00,137.91,137.99,137.59,137.7,5500.0,137.91,137.99,137.59,137.7,5500.0
2008-09-12 11:30:00,137.54,137.68,137.37,137.48,8300.0,137.54,137.68,137.37,137.48,8300.0
2008-09-12 11:35:00,137.58,138.02,137.58,138.01,8200.0,137.58,138.02,137.58,138.01,8200.0
2008-09-12 11:40:00,138.02,138.02,137.36,137.36,9200.0,138.02,138.02,137.36,137.36,9200.0
2008-09-12 11:45:00,137.48,137.83,137.25,137.76,8400.0,137.48,137.83,137.25,137.76,8400.0
2008-09-12 11:50:00,137.75,137.85,137.46,137.48,7000.0,137.75,137.85,137.46,137.48,7000.0
2008-09-12 11:55:00,137.48,137.69,137.4,137.69,5200.0,137.48,137.69,137.4,137.69,5200.0
2008-09-12 12:00:00,137.69,137.78,137.36,137.38,7100.0,137.69,137.78,137.36,137.38,7100.0
2008-09-12 12:05:00,137.46,137.56,137.3,137.56,8100.0,137.46,137.56,137.3,137.56,8100.0
2008-09-12 12:10:00,137.59,137.71,137.46,137.46,4800.0,137.59,137.71,137.46,137.46,4800.0
2008-09-12 12:15:00,137.51,137.82,137.45,137.82,6200.0,137.51,137.82,137.45,137.82,6200.0
2008-09-12 12:20:00,137.86,137.92,137.7,137.85,6500.0,137.86,137.92,137.7,137.85,6500.0
2008-09-12 12:25:00,137.72,137.78,137.29,137.62,12500.0,137.72,137.78,137.29,137.62,12500.0
2008-09-12 12:30:00,137.66,137.7,137.56,137.66,4400.0,137.66,137.7,137.56,137.66,4400.0
2008-09-12 12:35:00,137.58,137.87,137.55,137.67,6700.0,137.58,137.87,137.55,137.67,6700.0
2008-09-12 12:40:00,137.67,137.8,137.62,137.7,7300.0,137.67,137.8,137.62,137.7,7300.0
2008-09-12 12:45:00,137.65,137.65,137.14,137.24,9100.0,137.65,137.65,137.14,137.24,9100.0
2008-09-12 12:50:00,137.28,137.41,137.1,137.18,9400.0,137.28,137.41,137.1,137.18,9400.0
2008-09-12 12:55:00,137.21,137.49,137.19,137.4,4500.0,137.21,137.49,137.19,137.4,4500.0
2008-09-12 13:00:00,137.4,137.57,137.26,137.47,7200.0,137.4,137.57,137.26,137.47,7200.0
2008-09-12 13:05:00,137.42,137.49,137.28,137.41,5500.0,137.42,137.49,137.28,137.41,5500.0
2008-09-12 13:10:00,137.42,137.42,137.06,137.14,7100.0,137.42,137.42,137.06,137.14,7100.0
2008-09-12 13:15:00,137.11,137.2,136.91,137.14,16200.0,137.11,137.2,136.91,137.14,16200.0
2008-09-12 13:20:00,137.22,137.3,137.04,137.3,8100.0,137.22,137.3,137.04,137.3,8100.0
2008-09-12 13:25:00,137.25,137.83,137.25,137.62,7300.0,137.25,137.83,137.25,137.62,7300.0
2008-09-12 13:30:00,137.65,137.72,137.27,137.27,6900.0,137.65,137.72,137.27,137.27,6900.0
2008-09-12 13:35:00,137.24,137.33,137.16,137.16,4500.0,137.24,137.33,137.16,137.16,4500.0
2008-09-12 13:40:00,137.15,137.63,137.1,137.6,10300.0,137.15,137.63,137.1,137.6,10300.0
2008-09-12 13:45:00,137.65,137.94,137.51,137.94,8200.0,137.65,137.94,137.51,137.94,8200.0
2008-09-12 13:50:00,137.89,137.99,137.59,137.88,10100.0,137.89,137.99,137.59,137.88,10100.0
2008-09-12 13:55:00,137.9,138.13,137.74,138.12,5100.0,137.9,138.13,137.74,138.12,5100.0
2008-09-12 14:00:00,138.19,138.19,137.21,137.27,11700.0,138.19,138.19,137.21,137.27,11700.0
2008-09-12 14:05:00,137.36,137.72,137.31,137.51,7800.0,137.36,137.72,137.31,137.51,7800.0
2008-09-12 14:10:00,137.51,137.92,137.51,137.87,7500.0,137.51,137.92,137.51,137.87,7500.0
2008-09-12 14:15:00,137.9,138.07,137.68,137.88,12500.0,137.9,138.07,137.68,137.88,12500.0
2008-09-12 14:20:00,137.85,138.5,137.75,138.34,13800.0,137.85,138.5,137.75,138.34,13800.0
2008-09-12 14:25:00,138.32,138.32,137.9,138.13,12800.0,138.32,138.32,137.9,138.13,12800.0
2008-09-12 14:30:00,138.1,138.1,137.93,138.09,7000.0,138.1,138.1,137.93,138.09,7000.0
2008-09-12 14:35:00,138.0,138.23,137.91,138.23,5000.0,138.0,138.23,137.91,138.23,5000.0
2008-09-12 14:40:00,138.2,138.56,138.18,138.33,8800.0,138.2,138.56,138.18,138.33,8800.0
2008-09-12 14:45:00,138.41,138.62,138.3,138.41,12800.0,138.41,138.62,138.3,138.41,12800.0
2008-09-12 14:50:00,138.42,138.51,138.31,138.51,8300.0,138.42,138.51,138.31,138.51,8300.0
2008-09-12 14:55:00,138.58,138.97,138.52,138.72,11500.0,138.58,138.97,138.52,138.72,11500.0
2008-09-12 15:00:00,138.74,138.82,138.28,138.32,14300.0,138.74,138.82,138.28,138.32,14300.0
2008-09-12 15:05:00,138.27,138.53,138.13,138.18,13600.0,138.27,138.53,138.13,138.18,13600.0
2008-09-12 15:10:00,138.25,138.58,138.19,138.52,15600.0,138.25,138.58,138.19,138.52,15600.0
2008-09-12 15:15:00,138.44,138.75,138.17,138.17,11800.0,138.44,138.75,138.17,138.17,11800.0
2008-09-12 15:20:00,138.19,138.43,137.98,138.43,12700.0,138.19,138.43,137.98,138.43,12700.0
2008-09-12 15:25:00,138.35,138.4,137.97,138.13,14200.0,138.35,138.4,137.97,138.13,14200.0
2008-09-12 15:30:00,138.06,138.24,137.67,137.67,12900.0,138.06,138.24,137.67,137.67,12900.0
2008-09-12 15:35:00,137.68,137.99,137.58,137.91,18100.0,137.68,137.99,137.58,137.91,18100.0
2008-09-12 15:40:00,137.93,138.39,137.68,138.07,28100.0,137.93,138.39,137.68,138.07,28100.0
2008-09-12 15:45:00,138.07,138.37,138.05,138.17,17900.0,138.07,138.37,138.05,138.17,17900.0
2008-09-12 15:50:00,138.12,138.55,138.12,138.47,18300.0,138.12,138.55,138.12,138.47,18300.0
2008-09-12 15:55:00,138.47,138.48,138.23,138.31,22300.0,138.47,138.48,138.23,138.31,22300.0
2008-09-15 09:35:00,136.89,137.21,136.1,136.92,8900.0,136.89,137.21,136.1,136.92,8900.0
2008-09-15 09:40:00,136.81,138.92,136.81,138.92,9400.0,136.81,138.92,136.81,138.92,9400.0
2008-09-15 09:45:00,138.77,138.84,137.9,137.92,16800.0,138.77,138.84,137.9,137.92,16800.0
2008-09-15 09:50:00,137.98,138.07,137.24,137.46,13300.0,137.98,138.07,137.24,137.46,13300.0
2008-09-15 09:55:00,137.34,137.72,137.11,137.45,12400.0,137.34,137.72,137.11,137.45,12400.0
2008-09-15 10:00:00,137.45,138.14,137.32,137.89,10700.0,137.45,138.14,137.32,137.89,10700.0
2008-09-15 10:05:00,137.89,138.09,137.67,137.82,17200.0,137.89,138.09,137.67,137.82,17200.0
2008-09-15 10:10:00,137.85,138.77,137.85,138.45,12300.0,137.85,138.77,137.85,138.45,12300.0
2008-09-15 10:15:00,138.5,138.82,138.37,138.61,7900.0,138.5,138.82,138.37,138.61,7900.0
2008-09-15 10:20:00,138.65,138.87,138.4,138.65,9900.0,138.65,138.87,138.4,138.65,9900.0
2008-09-15 10:25:00,138.69,138.94,138.5,138.94,7400.0,138.69,138.94,138.5,138.94,7400.0
2008-09-15 10:30:00,138.95,139.71,138.8,139.69,14300.0,138.95,139.71,138.8,139.69,14300.0
2008-09-15 10:35:00,139.6,139.86,139.42,139.49,19600.0,139.6,139.86,139.42,139.49,19600.0
2008-09-15 10:40:00,139.61,139.85,139.47,139.77,11000.0,139.61,139.85,139.47,139.77,11000.0
2008-09-15 10:45:00,139.69,139.87,139.24,139.34,21700.0,139.69,139.87,139.24,139.34,21700.0
2008-09-15 10:50:00,139.29,140.24,139.26,140.12,16000.0,139.29,140.24,139.26,140.12,16000.0
2008-09-15 10:55:00,140.12,140.39,139.94,140.39,10100.0,140.12,140.39,139.94,140.39,10100.0
2008-09-15 11:00:00,140.25,140.51,140.17,140.4,7700.0,140.25,140.51,140.17,140.4,7700.0
2008-09-15 11:05:00,140.25,140.43,140.04,140.23,9200.0,140.25,140.43,140.04,140.23,9200.0
2008-09-15 11:10:00,140.28,140.28,139.89,140.04,6100.0,140.28,140.28,139.89,140.04,6100.0
2008-09-15 11:15:00,139.97,140.03,139.77,139.96,4600.0,139.97,140.03,139.77,139.96,4600.0
2008-09-15 11:20:00,140.02,140.04,139.34,139.49,10300.0,140.02,140.04,139.34,139.49,10300.0
2008-09-15 11:25:00,139.22,139.26,138.92,139.03,9500.0,139.22,139.26,138.92,139.03,9500.0
2008-09-15 11:30:00,139.0,139.12,138.64,138.64,13500.0,139.0,139.12,138.64,138.64,13500.0
2008-09-15 11:35:00,138.67,138.67,138.3,138.52,12800.0,138.67,138.67,138.3,138.52,12800.0
2008-09-15 11:40:00,138.48,138.53,137.83,137.83,18600.0,138.48,138.53,137.83,137.83,18600.0
2008-09-15 11:45:00,137.83,137.91,137.33,137.38,30700.0,137.83,137.91,137.33,137.38,30700.0
2008-09-15 11:50:00,137.36,137.54,136.99,137.13,15800.0,137.36,137.54,136.99,137.13,15800.0
2008-09-15 11:55:00,137.02,137.28,136.95,137.07,11200.0,137.02,137.28,136.95,137.07,11200.0
2008-09-15 12:00:00,137.09,137.77,137.05,137.77,15000.0,137.09,137.77,137.05,137.77,15000.0
2008-09-15 12:05:00,137.71,137.79,137.34,137.37,14200.0,137.71,137.79,137.34,137.37,14200.0
2008-09-15 12:10:00,137.41,138.15,137.4,137.91,10500.0,137.41,138.15,137.4,137.91,10500.0
2008-09-15 12:15:00,137.94,138.09,137.71,138.02,10200.0,137.94,138.09,137.71,138.02,10200.0
2008-09-15 12:20:00,138.06,138.59,137.92,138.02,16100.0,138.06,138.59,137.92,138.02,16100.0
2008-09-15 12:25:00,137.92,138.38,137.82,138.38,8800.0,137.92,138.38,137.82,138.38,8800.0
2008-09-15 12:30:00,138.5,138.59,138.3,138.5,6900.0,138.5,138.59,138.3,138.5,6900.0
2008-09-15 12:35:00,138.49,138.65,138.26,138.54,4700.0,138.49,138.65,138.26,138.54,4700.0
2008-09-15 12:40:00,138.62,138.67,138.4,138.55,7400.0,138.62,138.67,138.4,138.55,7400.0
2008-09-15 12:45:00,138.57,138.9,138.3,138.69,16400.0,138.57,138.9,138.3,138.69,16400.0
2008-09-15 12:50:00,138.68,139.11,138.5,138.7,13500.0,138.68,139.11,138.5,138.7,13500.0
2008-09-15 12:55:00,138.78,138.94,138.68,138.74,6700.0,138.78,138.94,138.68,138.74,6700.0
2008-09-15 13:00:00,138.77,138.98,138.71,138.94,6100.0,138.77,138.98,138.71,138.94,6100.0
2008-09-15 13:05:00,138.99,139.01,138.65,138.65,6600.0,138.99,139.01,138.65,138.65,6600.0
2008-09-15 13:10:00,138.65,138.8,138.57,138.57,4700.0,138.65,138.8,138.57,138.57,4700.0
2008-09-15 13:15:00,138.67,138.75,138.43,138.43,2200.0,138.67,138.75,138.43,138.43,2200.0
2008-09-15 13:20:00,138.39,138.54,138.25,138.41,4100.0,138.39,138.54,138.25,138.41,4100.0
2008-09-15 13:25:00,138.3,138.3,138.05,138.19,2600.0,138.3,138.3,138.05,138.19,2600.0
2008-09-15 13:30:00,138.14,138.19,137.9,137.9,6400.0,138.14,138.19,137.9,137.9,6400.0
2008-09-15 13:35:00,137.8,137.92,137.37,137.51,10300.0,137.8,137.92,137.37,137.51,10300.0
2008-09-15 13:40:00,137.4,137.7,136.2,137.58,15500.0,137.4,137.7,136.2,137.58,15500.0
2008-09-15 13:45:00,137.53,137.72,137.09,137.21,10200.0,137.53,137.72,137.09,137.21,10200.0
2008-09-15 13:50:00,137.29,137.29,136.88,137.11,17200.0,137.29,137.29,136.88,137.11,17200.0
2008-09-15 13:55:00,137.11,137.54,137.09,137.1,15000.0,137.11,137.54,137.09,137.1,15000.0
2008-09-15 14:00:00,137.11,137.27,136.92,137.11,22500.0,137.11,137.27,136.92,137.11,22500.0
2008-09-15 14:05:00,137.16,137.16,136.82,136.85,18000.0,137.16,137.16,136.82,136.85,18000.0
2008-09-15 14:10:00,136.89,137.07,136.72,137.01,14700.0,136.89,137.07,136.72,137.01,14700.0
2008-09-15 14:15:00,137.01,137.48,137.01,137.4,14900.0,137.01,137.48,137.01,137.4,14900.0
2008-09-15 14:20:00,137.29,137.62,137.22,137.22,11900.0,137.29,137.62,137.22,137.22,11900.0
2008-09-15 14:25:00,137.26,137.27,137.0,137.03,6600.0,137.26,137.27,137.0,137.03,6600.0
2008-09-15 14:30:00,137.03,137.26,136.81,136.86,16300.0,137.03,137.26,136.81,136.86,16300.0
2008-09-15 14:35:00,136.77,136.86,136.42,136.58,25900.0,136.77,136.86,136.42,136.58,25900.0
2008-09-15 14:40:00,136.48,136.56,136.02,136.39,28800.0,136.48,136.56,136.02,136.39,28800.0
2008-09-15 14:45:00,136.38,136.86,136.35,136.86,15000.0,136.38,136.86,136.35,136.86,15000.0
2008-09-15 14:50:00,136.8,137.19,136.72,137.08,15900.0,136.8,137.19,136.72,137.08,15900.0
2008-09-15 14:55:00,137.09,137.25,137.01,137.11,7800.0,137.09,137.25,137.01,137.11,7800.0
2008-09-15 15:00:00,137.04,137.21,137.0,137.0,13100.0,137.04,137.21,137.0,137.0,13100.0
2008-09-15 15:05:00,137.0,137.17,136.89,136.93,22000.0,137.0,137.17,136.89,136.93,22000.0
2008-09-15 15:10:00,136.93,136.99,136.54,136.69,15200.0,136.93,136.99,136.54,136.69,15200.0
2008-09-15 15:15:00,136.67,136.68,136.05,136.21,11400.0,136.67,136.68,136.05,136.21,11400.0
2008-09-15 15:20:00,136.12,136.23,135.67,135.71,14700.0,136.12,136.23,135.67,135.71,14700.0
2008-09-15 15:25:00,135.71,135.86,135.58,135.83,20500.0,135.71,135.86,135.58,135.83,20500.0
2008-09-15 15:30:00,135.82,136.74,135.82,136.4,28200.0,135.82,136.74,135.82,136.4,28200.0
2008-09-15 15:35:00,136.4,136.82,136.15,136.74,20400.0,136.4,136.82,136.15,136.74,20400.0
2008-09-15 15:40:00,136.73,137.09,136.51,136.52,23600.0,136.73,137.09,136.51,136.52,23600.0
2008-09-15 15:45:00,136.63,136.63,135.89,136.17,31100.0,136.63,136.63,135.89,136.17,31100.0
2008-09-15 15:50:00,136.1,136.3,135.69,136.1,22200.0,136.1,136.3,135.69,136.1,22200.0
2008-09-15 15:55:00,136.2,136.34,136.05,136.09,14400.0,136.2,136.34,136.05,136.09,14400.0
2008-09-16 09:30:00,134.76,134.9,132.28,132.29,20900.0,134.76,134.9,132.28,132.29,20900.0
2008-09-16 09:35:00,132.36,133.53,132.29,133.23,43500.0,132.36,133.53,132.29,133.23,43500.0
2008-09-16 09:40:00,133.19,134.62,133.17,134.56,32300.0,133.19,134.62,133.17,134.56,32300.0
2008-09-16 09:45:00,134.53,134.74,133.78,134.01,42100.0,134.53,134.74,133.78,134.01,42100.0
2008-09-16 09:50:00,133.95,134.08,132.97,133.17,36700.0,133.95,134.08,132.97,133.17,36700.0
2008-09-16 09:55:00,133.03,133.06,132.69,132.75,44000.0,133.03,133.06,132.69,132.75,44000.0
2008-09-16 10:00:00,132.74,133.24,132.68,133.24,53500.0,132.74,133.24,132.68,133.24,53500.0
2008-09-16 10:05:00,133.24,133.24,132.96,133.01,44700.0,133.24,133.24,132.96,133.01,44700.0
2008-09-16 10:10:00,133.0,133.14,132.6,133.05,29600.0,133.0,133.14,132.6,133.05,29600.0
2008-09-16 10:15:00,133.05,133.37,132.45,132.6,38700.0,133.05,133.37,132.45,132.6,38700.0
2008-09-16 10:20:00,132.61,133.27,132.57,133.27,18100.0,132.61,133.27,132.57,133.27,18100.0
2008-09-16 10:25:00,133.2,134.24,133.09,134.12,48800.0,133.2,134.24,133.09,134.12,48800.0
2008-09-16 10:30:00,134.04,134.28,133.69,133.73,31300.0,134.04,134.28,133.69,133.73,31300.0
2008-09-16 10:35:00,133.86,134.01,133.78,133.91,22100.0,133.86,134.01,133.78,133.91,22100.0
2008-09-16 10:40:00,133.89,134.17,133.83,133.88,15100.0,133.89,134.17,133.83,133.88,15100.0
2008-09-16 10:45:00,133.9,134.19,133.9,134.07,15000.0,133.9,134.19,133.9,134.07,15000.0
2008-09-16 10:50:00,134.07,134.77,133.89,134.72,35500.0,134.07,134.77,133.89,134.72,35500.0
2008-09-16 10:55:00,134.96,135.31,134.26,134.26,29300.0,134.96,135.31,134.26,134.26,29300.0
2008-09-16 11:00:00,134.35,134.36,133.84,133.85,36600.0,134.35,134.36,133.84,133.85,36600.0
2008-09-16 11:05:00,133.85,134.09,133.55,133.59,38300.0,133.85,134.09,133.55,133.59,38300.0
2008-09-16 11:10:00,133.59,133.67,133.07,133.19,41100.0,133.59,133.67,133.07,133.19,41100.0
2008-09-16 11:15:00,133.2,133.25,132.57,132.78,38300.0,133.2,133.25,132.57,132.78,38300.0
2008-09-16 11:20:00,132.69,132.8,131.97,132.11,35700.0,132.69,132.8,131.97,132.11,35700.0
2008-09-16 11:25:00,132.11,132.65,132.06,132.64,14500.0,132.11,132.65,132.06,132.64,14500.0
2008-09-16 11:30:00,132.51,132.79,132.42,132.74,8800.0,132.51,132.79,132.42,132.74,8800.0
2008-09-16 11:35:00,132.73,133.11,132.7,133.08,16000.0,132.73,133.11,132.7,133.08,16000.0
2008-09-16 11:40:00,133.01,133.44,133.0,133.35,15000.0,133.01,133.44,133.0,133.35,15000.0
2008-09-16 11:45:00,133.35,133.39,133.24,133.25,16500.0,133.35,133.39,133.24,133.25,16500.0
2008-09-16 11:50:00,133.34,133.34,133.23,133.24,15700.0,133.34,133.34,133.23,133.24,15700.0
2008-09-16 11:55:00,133.28,133.72,133.23,133.46,26000.0,133.28,133.72,133.23,133.46,26000.0
2008-09-16 12:00:00,133.6,133.78,133.42,133.5,8200.0,133.6,133.78,133.42,133.5,8200.0
2008-09-16 12:05:00,133.48,133.77,133.4,133.74,11800.0,133.48,133.77,133.4,133.74,11800.0
2008-09-16 12:10:00,133.69,133.77,133.38,133.49,7600.0,133.69,133.77,133.38,133.49,7600.0
2008-09-16 12:15:00,133.49,133.86,133.49,133.74,7900.0,133.49,133.86,133.49,133.74,7900.0
2008-09-16 12:20:00,133.69,133.69,133.28,133.48,11400.0,133.69,133.69,133.28,133.48,11400.0
2008-09-16 12:25:00,133.49,133.78,133.45,133.71,27400.0,133.49,133.78,133.45,133.71,27400.0
2008-09-16 12:30:00,133.71,133.73,133.44,133.46,29400.0,133.71,133.73,133.44,133.46,29400.0
2008-09-16 12:35:00,133.46,133.5,133.41,133.41,11300.0,133.46,133.5,133.41,133.41,11300.0
2008-09-16 12:40:00,133.44,133.5,133.27,133.43,15700.0,133.44,133.5,133.27,133.43,15700.0
2008-09-16 12:45:00,133.45,133.55,133.45,133.47,2700.0,133.45,133.55,133.45,133.47,2700.0
2008-09-16 12:50:00,133.45,133.58,133.43,133.54,6400.0,133.45,133.58,133.43,133.54,6400.0
2008-09-16 12:55:00,133.56,133.72,133.56,133.63,5900.0,133.56,133.72,133.56,133.63,5900.0
2008-09-16 13:00:00,133.63,133.68,133.1,133.11,15200.0,133.63,133.68,133.1,133.11,15200.0
2008-09-16 13:05:00,133.18,133.25,133.05,133.19,5900.0,133.18,133.25,133.05,133.19,5900.0
2008-09-16 13:10:00,133.21,133.34,132.83,132.83,14400.0,133.21,133.34,132.83,132.83,14400.0
2008-09-16 13:15:00,132.83,132.89,132.44,132.47,14200.0,132.83,132.89,132.44,132.47,14200.0
2008-09-16 13:20:00,132.47,132.9,132.47,132.74,17400.0,132.47,132.9,132.47,132.74,17400.0
2008-09-16 13:25:00,132.8,132.91,132.55,132.78,5500.0,132.8,132.91,132.55,132.78,5500.0
2008-09-16 13:30:00,132.79,132.91,132.68,132.88,10400.0,132.79,132.91,132.68,132.88,10400.0
2008-09-16 13:35:00,132.87,132.98,132.7,132.77,15000.0,132.87,132.98,132.7,132.77,15000.0
2008-09-16 13:40:00,132.77,132.8,132.55,132.72,23400.0,132.77,132.8,132.55,132.72,23400.0
2008-09-16 13:45:00,132.75,132.76,132.18,132.18,23500.0,132.75,132.76,132.18,132.18,23500.0
2008-09-16 13:50:00,132.18,132.21,131.79,131.92,10200.0,132.18,132.21,131.79,131.92,10200.0
2008-09-16 13:55:00,131.92,131.93,131.66,131.66,9100.0,131.92,131.93,131.66,131.66,9100.0
2008-09-16 14:00:00,131.58,131.66,131.4,131.49,17400.0,131.58,131.66,131.4,131.49,17400.0
2008-09-16 14:05:00,131.47,131.5,131.09,131.32,18800.0,131.47,131.5,131.09,131.32,18800.0
2008-09-16 14:10:00,131.24,131.32,129.8,129.8,42100.0,131.24,131.32,129.8,129.8,42100.0
2008-09-16 14:15:00,130.05,131.03,129.6,130.79,36800.0,130.05,131.03,129.6,130.79,36800.0
2008-09-16 14:20:00,130.81,131.43,130.32,131.18,28300.0,130.81,131.43,130.32,131.18,28300.0
2008-09-16 14:25:00,131.2,132.29,131.2,132.1,39700.0,131.2,132.29,131.2,132.1,39700.0
2008-09-16 14:30:00,132.2,132.98,132.09,132.13,26500.0,132.2,132.98,132.09,132.13,26500.0
2008-09-16 14:35:00,132.12,133.95,131.98,133.94,43900.0,132.12,133.95,131.98,133.94,43900.0
2008-09-16 14:40:00,133.84,134.35,133.22,133.5,23300.0,133.84,134.35,133.22,133.5,23300.0
2008-09-16 14:45:00,133.63,134.3,133.06,134.15,29700.0,133.63,134.3,133.06,134.15,29700.0
2008-09-16 14:50:00,134.29,134.37,133.55,133.66,12100.0,134.29,134.37,133.55,133.66,12100.0
2008-09-16 14:55:00,133.69,133.92,133.29,133.49,19100.0,133.69,133.92,133.29,133.49,19100.0
2008-09-16 15:00:00,133.32,133.5,133.1,133.11,12200.0,133.32,133.5,133.1,133.11,12200.0
2008-09-16 15:05:00,133.18,133.45,132.86,133.45,15000.0,133.18,133.45,132.86,133.45,15000.0
2008-09-16 15:10:00,133.53,133.53,133.05,133.41,8000.0,133.53,133.53,133.05,133.41,8000.0
2008-09-16 15:15:00,133.36,134.14,133.24,134.04,12000.0,133.36,134.14,133.24,134.04,12000.0
2008-09-16 15:20:00,134.09,134.09,133.7,133.82,6200.0,134.09,134.09,133.7,133.82,6200.0
2008-09-16 15:25:00,133.86,133.86,133.07,133.17,16500.0,133.86,133.86,133.07,133.17,16500.0
2008-09-16 15:30:00,133.18,133.47,133.1,133.32,18100.0,133.18,133.47,133.1,133.32,18100.0
2008-09-16 15:35:00,133.37,133.58,133.31,133.45,20600.0,133.37,133.58,133.31,133.45,20600.0
2008-09-16 15:40:00,133.46,133.56,132.98,133.33,37300.0,133.46,133.56,132.98,133.33,37300.0
2008-09-16 15:45:00,133.25,133.36,132.71,133.07,42000.0,133.25,133.36,132.71,133.07,42000.0
2008-09-16 15:50:00,133.06,133.62,132.97,133.23,31300.0,133.06,133.62,132.97,133.23,31300.0
2008-09-16 15:55:00,133.17,133.38,133.01,133.34,23600.0,133.17,133.38,133.01,133.34,23600.0
2008-09-17 09:30:00,131.32,131.74,129.85,130.0,24600.0,131.32,131.74,129.85,130.0,24600.0
2008-09-17 09:35:00,129.86,131.61,129.85,131.61,19700.0,129.86,131.61,129.85,131.61,19700.0
2008-09-17 09:40:00,131.41,131.88,130.99,131.47,19600.0,131.41,131.88,130.99,131.47,19600.0
2008-09-17 09:45:00,131.39,132.13,131.01,132.12,26000.0,131.39,132.13,131.01,132.12,26000.0
2008-09-17 09:50:00,132.12,132.36,131.83,132.36,14300.0,132.12,132.36,131.83,132.36,14300.0
2008-09-17 09:55:00,132.33,132.76,132.33,132.6,6800.0,132.33,132.76,132.33,132.6,6800.0
2008-09-17 10:00:00,132.66,132.86,132.49,132.67,8100.0,132.66,132.86,132.49,132.67,8100.0
2008-09-17 10:05:00,132.68,132.68,131.8,132.16,12700.0,132.68,132.68,131.8,132.16,12700.0
2008-09-17 10:10:00,132.18,132.39,131.7,131.93,8900.0,132.18,132.39,131.7,131.93,8900.0
2008-09-17 10:15:00,131.69,131.84,131.37,131.43,7000.0,131.69,131.84,131.37,131.43,7000.0
2008-09-17 10:20:00,131.33,131.46,131.21,131.21,9500.0,131.33,131.46,131.21,131.21,9500.0
2008-09-17 10:25:00,131.26,131.47,130.95,131.29,11900.0,131.26,131.47,130.95,131.29,11900.0
2008-09-17 10:30:00,131.29,131.52,131.05,131.32,8100.0,131.29,131.52,131.05,131.32,8100.0
2008-09-17 10:35:00,131.32,131.6,130.93,131.05,14200.0,131.32,131.6,130.93,131.05,14200.0
2008-09-17 10:40:00,131.0,131.19,130.8,130.97,11700.0,131.0,131.19,130.8,130.97,11700.0
2008-09-17 10:45:00,130.94,131.23,130.54,130.58,6800.0,130.94,131.23,130.54,130.58,6800.0
2008-09-17 10:50:00,130.51,130.56,130.24,130.56,6700.0,130.51,130.56,130.24,130.56,6700.0
2008-09-17 10:55:00,130.57,130.6,130.22,130.37,10100.0,130.57,130.6,130.22,130.37,10100.0
2008-09-17 11:00:00,130.22,130.24,129.55,129.68,12500.0,130.22,130.24,129.55,129.68,12500.0
2008-09-17 11:05:00,129.7,129.93,129.61,129.88,11200.0,129.7,129.93,129.61,129.88,11200.0
2008-09-17 11:10:00,129.77,129.87,129.13,129.13,11500.0,129.77,129.87,129.13,129.13,11500.0
2008-09-17 11:15:00,129.33,129.62,129.13,129.48,7900.0,129.33,129.62,129.13,129.48,7900.0
2008-09-17 11:20:00,129.61,129.79,129.31,129.52,13700.0,129.61,129.79,129.31,129.52,13700.0
2008-09-17 11:25:00,129.57,129.57,128.95,128.98,14900.0,129.57,129.57,128.95,128.98,14900.0
2008-09-17 11:30:00,128.95,129.21,128.77,129.21,15500.0,128.95,129.21,128.77,129.21,15500.0
2008-09-17 11:35:00,129.25,129.6,129.13,129.57,11400.0,129.25,129.6,129.13,129.57,11400.0
2008-09-17 11:40:00,129.56,129.75,129.47,129.72,8300.0,129.56,129.75,129.47,129.72,8300.0
2008-09-17 11:45:00,129.72,130.04,129.72,129.84,9700.0,129.72,130.04,129.72,129.84,9700.0
2008-09-17 11:50:00,129.9,130.01,129.58,129.89,23000.0,129.9,130.01,129.58,129.89,23000.0
2008-09-17 11:55:00,129.76,129.93,129.42,129.46,9900.0,129.76,129.93,129.42,129.46,9900.0
2008-09-17 12:00:00,129.41,129.49,129.02,129.04,9800.0,129.41,129.49,129.02,129.04,9800.0
2008-09-17 12:05:00,129.06,129.06,128.76,128.9,13700.0,129.06,129.06,128.76,128.9,13700.0
2008-09-17 12:10:00,128.91,128.99,128.69,128.81,15800.0,128.91,128.99,128.69,128.81,15800.0
2008-09-17 12:15:00,128.85,128.9,128.13,128.38,24100.0,128.85,128.9,128.13,128.38,24100.0
2008-09-17 12:20:00,128.46,128.53,128.24,128.32,18500.0,128.46,128.53,128.24,128.32,18500.0
2008-09-17 12:25:00,128.39,128.53,128.3,128.43,10500.0,128.39,128.53,128.3,128.43,10500.0
2008-09-17 12:30:00,128.45,128.59,128.24,128.54,17600.0,128.45,128.59,128.24,128.54,17600.0
2008-09-17 12:35:00,128.59,128.97,128.56,128.8,10600.0,128.59,128.97,128.56,128.8,10600.0
2008-09-17 12:40:00,128.81,129.26,128.43,129.12,13200.0,128.81,129.26,128.43,129.12,13200.0
2008-09-17 12:45:00,129.09,129.21,128.85,129.01,13100.0,129.09,129.21,128.85,129.01,13100.0
2008-09-17 12:50:00,128.99,129.25,128.89,129.1,6700.0,128.99,129.25,128.89,129.1,6700.0
2008-09-17 12:55:00,129.09,129.41,128.98,129.21,16900.0,129.09,129.41,128.98,129.21,16900.0
2008-09-17 13:00:00,129.15,129.45,129.15,129.27,12900.0,129.15,129.45,129.15,129.27,12900.0
2008-09-17 13:05:00,129.35,129.35,129.02,129.17,13000.0,129.35,129.35,129.02,129.17,13000.0
2008-09-17 13:10:00,129.12,129.25,128.91,129.25,5700.0,129.12,129.25,128.91,129.25,5700.0
2008-09-17 13:15:00,129.18,129.27,128.94,128.96,10000.0,129.18,129.27,128.94,128.96,10000.0
2008-09-17 13:20:00,129.03,129.32,128.93,128.93,13100.0,129.03,129.32,128.93,128.93,13100.0
2008-09-17 13:25:00,128.94,129.16,128.56,128.58,16600.0,128.94,129.16,128.56,128.58,16600.0
2008-09-17 13:30:00,128.57,128.61,128.28,128.37,10600.0,128.57,128.61,128.28,128.37,10600.0
2008-09-17 13:35:00,128.4,128.48,128.1,128.25,12300.0,128.4,128.48,128.1,128.25,12300.0
2008-09-17 13:40:00,128.28,128.51,128.09,128.26,13700.0,128.28,128.51,128.09,128.26,13700.0
2008-09-17 13:45:00,128.25,128.5,128.12,128.28,16400.0,128.25,128.5,128.12,128.28,16400.0
2008-09-17 13:50:00,128.27,128.78,128.24,128.78,8500.0,128.27,128.78,128.24,128.78,8500.0
2008-09-17 13:55:00,128.75,129.15,128.7,129.09,16300.0,128.75,129.15,128.7,129.09,16300.0
2008-09-17 14:00:00,129.01,129.31,129.0,129.29,19700.0,129.01,129.31,129.0,129.29,19700.0
2008-09-17 14:05:00,129.28,129.56,129.01,129.17,21600.0,129.28,129.56,129.01,129.17,21600.0
2008-09-17 14:10:00,129.2,129.33,129.09,129.09,9700.0,129.2,129.33,129.09,129.09,9700.0
2008-09-17 14:15:00,129.07,129.23,128.67,129.16,12800.0,129.07,129.23,128.67,129.16,12800.0
2008-09-17 14:20:00,129.21,129.61,129.1,129.54,12300.0,129.21,129.61,129.1,129.54,12300.0
2008-09-17 14:25:00,129.52,129.87,129.41,129.87,14700.0,129.52,129.87,129.41,129.87,14700.0
2008-09-17 14:30:00,129.88,130.2,129.71,130.2,14400.0,129.88,130.2,129.71,130.2,14400.0
2008-09-17 14:35:00,130.21,130.77,130.06,130.69,21500.0,130.21,130.77,130.06,130.69,21500.0
2008-09-17 14:40:00,130.69,130.82,130.69,130.69,11200.0,130.69,130.82,130.69,130.69,11200.0
2008-09-17 14:45:00,130.69,130.73,130.36,130.36,14400.0,130.69,130.73,130.36,130.36,14400.0
2008-09-17 14:50:00,130.3,130.3,129.74,129.75,9800.0,130.3,130.3,129.74,129.75,9800.0
2008-09-17 14:55:00,129.86,129.92,129.37,129.56,12400.0,129.86,129.92,129.37,129.56,12400.0
2008-09-17 15:00:00,129.6,130.17,129.59,130.11,14700.0,129.6,130.17,129.59,130.11,14700.0
2008-09-17 15:05:00,130.06,130.4,130.04,130.21,13000.0,130.06,130.4,130.04,130.21,13000.0
2008-09-17 15:10:00,130.13,130.66,130.09,130.09,19400.0,130.13,130.66,130.09,130.09,19400.0
2008-09-17 15:15:00,130.05,130.38,129.79,130.33,13400.0,130.05,130.38,129.79,130.33,13400.0
2008-09-17 15:20:00,130.29,130.39,129.79,129.88,17400.0,130.29,130.39,129.79,129.88,17400.0
2008-09-17 15:25:00,129.96,130.29,129.78,130.01,20200.0,129.96,130.29,129.78,130.01,20200.0
2008-09-17 15:30:00,129.81,129.92,129.2,129.5,32700.0,129.81,129.92,129.2,129.5,32700.0
2008-09-17 15:35:00,129.54,129.63,128.77,129.06,24300.0,129.54,129.63,128.77,129.06,24300.0
2008-09-17 15:40:00,129.05,129.19,128.71,128.9,26600.0,129.05,129.19,128.71,128.9,26600.0
2008-09-17 15:45:00,128.78,129.13,128.61,129.07,27400.0,128.78,129.13,128.61,129.07,27400.0
2008-09-17 15:50:00,129.11,129.11,128.26,128.53,41000.0,129.11,129.11,128.26,128.53,41000.0
2008-09-17 15:55:00,128.46,129.0,128.19,128.38,47200.0,128.46,129.0,128.19,128.38,47200.0
2008-09-18 09:30:00,129.75,129.99,129.17,129.17,8200.0,129.75,129.99,129.17,129.17,8200.0
2008-09-18 09:35:00,129.06,129.16,128.12,128.28,6300.0,129.06,129.16,128.12,128.28,6300.0
2008-09-18 09:40:00,128.34,128.34,127.5,127.53,17200.0,128.34,128.34,127.5,127.53,17200.0
2008-09-18 09:45:00,127.5,127.5,126.2,126.2,18200.0,127.5,127.5,126.2,126.2,18200.0
2008-09-18 09:50:00,126.42,126.97,126.19,126.97,16700.0,126.42,126.97,126.19,126.97,16700.0
2008-09-18 09:55:00,126.94,127.85,126.7,127.16,19600.0,126.94,127.85,126.7,127.16,19600.0
2008-09-18 10:00:00,127.05,128.14,126.83,127.28,13700.0,127.05,128.14,126.83,127.28,13700.0
2008-09-18 10:05:00,127.18,127.18,126.16,126.16,26000.0,127.18,127.18,126.16,126.16,26000.0
2008-09-18 10:10:00,126.19,126.19,123.36,123.46,87700.0,126.19,126.19,123.36,123.46,87700.0
2008-09-18 10:15:00,123.56,125.31,123.3,125.27,18800.0,123.56,125.31,123.3,125.27,18800.0
2008-09-18 10:20:00,125.19,126.03,125.1,125.62,28700.0,125.19,126.03,125.1,125.62,28700.0
2008-09-18 10:25:00,125.42,125.79,125.09,125.73,14400.0,125.42,125.79,125.09,125.73,14400.0
2008-09-18 10:30:00,125.67,125.77,125.28,125.6,23800.0,125.67,125.77,125.28,125.6,23800.0
2008-09-18 10:35:00,125.54,126.25,125.5,125.5,38000.0,125.54,126.25,125.5,125.5,38000.0
2008-09-18 10:40:00,125.5,125.51,125.15,125.25,11200.0,125.5,125.51,125.15,125.25,11200.0
2008-09-18 10:45:00,125.26,125.38,125.02,125.3,17200.0,125.26,125.38,125.02,125.3,17200.0
2008-09-18 10:50:00,125.38,125.45,125.22,125.34,10900.0,125.38,125.45,125.22,125.34,10900.0
2008-09-18 10:55:00,125.41,125.42,124.14,124.26,27500.0,125.41,125.42,124.14,124.26,27500.0
2008-09-18 11:00:00,124.19,124.19,123.5,124.0,13800.0,124.19,124.19,123.5,124.0,13800.0
2008-09-18 11:05:00,123.92,124.3,123.71,124.17,12900.0,123.92,124.3,123.71,124.17,12900.0
2008-09-18 11:10:00,124.13,124.24,123.55,123.66,6600.0,124.13,124.24,123.55,123.66,6600.0
2008-09-18 11:15:00,123.58,123.94,123.2,123.24,12400.0,123.58,123.94,123.2,123.24,12400.0
2008-09-18 11:20:00,123.18,123.43,123.11,123.38,7200.0,123.18,123.43,123.11,123.38,7200.0
2008-09-18 11:25:00,123.34,123.46,122.89,122.89,17900.0,123.34,123.46,122.89,122.89,17900.0
2008-09-18 11:30:00,122.9,123.09,122.4,122.4,29700.0,122.9,123.09,122.4,122.4,29700.0
2008-09-18 11:35:00,122.49,122.61,121.87,122.0,28900.0,122.49,122.61,121.87,122.0,28900.0
2008-09-18 11:40:00,121.98,122.11,121.4,121.42,37200.0,121.98,122.11,121.4,121.42,37200.0
2008-09-18 11:45:00,121.47,121.5,120.0,121.21,58400.0,121.47,121.5,120.0,121.21,58400.0
2008-09-18 11:50:00,121.05,121.83,120.96,121.64,45000.0,121.05,121.83,120.96,121.64,45000.0
2008-09-18 11:55:00,121.75,122.39,121.75,122.35,27100.0,121.75,122.39,121.75,122.35,27100.0
2008-09-18 12:00:00,122.23,122.59,122.06,122.2,31300.0,122.23,122.59,122.06,122.2,31300.0
2008-09-18 12:05:00,122.18,122.38,121.83,122.05,23400.0,122.18,122.38,121.83,122.05,23400.0
2008-09-18 12:10:00,122.06,122.8,122.03,122.41,22300.0,122.06,122.8,122.03,122.41,22300.0
2008-09-18 12:15:00,122.4,122.78,122.39,122.55,14200.0,122.4,122.78,122.39,122.55,14200.0
2008-09-18 12:20:00,122.5,122.94,122.43,122.76,13400.0,122.5,122.94,122.43,122.76,13400.0
2008-09-18 12:25:00,122.77,122.88,122.1,122.1,42000.0,122.77,122.88,122.1,122.1,42000.0
2008-09-18 12:30:00,122.15,122.6,122.15,122.36,17800.0,122.15,122.6,122.15,122.36,17800.0
2008-09-18 12:35:00,122.4,122.65,122.3,122.46,10200.0,122.4,122.65,122.3,122.46,10200.0
2008-09-18 12:40:00,122.28,122.88,122.28,122.5,17100.0,122.28,122.88,122.28,122.5,17100.0
2008-09-18 12:45:00,122.5,122.75,122.0,122.32,23000.0,122.5,122.75,122.0,122.32,23000.0
2008-09-18 12:50:00,122.15,122.59,121.84,122.1,19100.0,122.15,122.59,121.84,122.1,19100.0
2008-09-18 12:55:00,122.04,122.1,121.86,121.99,21100.0,122.04,122.1,121.86,121.99,21100.0
2008-09-18 13:00:00,122.06,122.36,121.83,122.3,13400.0,122.06,122.36,121.83,122.3,13400.0
2008-09-18 13:05:00,122.42,123.02,122.4,123.01,37200.0,122.42,123.02,122.4,123.01,37200.0
2008-09-18 13:10:00,122.98,123.99,122.8,123.99,41100.0,122.98,123.99,122.8,123.99,41100.0
2008-09-18 13:15:00,124.0,124.86,124.0,124.66,23700.0,124.0,124.86,124.0,124.66,23700.0
2008-09-18 13:20:00,124.78,124.94,124.39,124.6,36600.0,124.78,124.94,124.39,124.6,36600.0
2008-09-18 13:25:00,124.53,124.53,123.43,123.64,13100.0,124.53,124.53,123.43,123.64,13100.0
2008-09-18 13:30:00,123.82,124.94,123.62,124.94,10800.0,123.82,124.94,123.62,124.94,10800.0
2008-09-18 13:35:00,124.94,124.94,123.61,124.32,18400.0,124.94,124.94,123.61,124.32,18400.0
2008-09-18 13:40:00,124.3,125.08,124.07,124.49,20100.0,124.3,125.08,124.07,124.49,20100.0
2008-09-18 13:45:00,124.35,124.96,124.33,124.78,16800.0,124.35,124.96,124.33,124.78,16800.0
2008-09-18 13:50:00,124.73,125.09,124.65,124.94,24400.0,124.73,125.09,124.65,124.94,24400.0
2008-09-18 13:55:00,124.95,125.17,124.77,125.07,11600.0,124.95,125.17,124.77,125.07,11600.0
2008-09-18 14:00:00,125.17,125.24,124.22,124.22,14500.0,125.17,125.24,124.22,124.22,14500.0
2008-09-18 14:05:00,124.4,124.4,123.33,123.38,19900.0,124.4,124.4,123.33,123.38,19900.0
2008-09-18 14:10:00,123.44,124.26,123.44,124.14,15600.0,123.44,124.26,123.44,124.14,15600.0
2008-09-18 14:15:00,124.09,124.45,123.93,124.12,12100.0,124.09,124.45,123.93,124.12,12100.0
2008-09-18 14:20:00,124.17,124.32,123.9,124.11,11100.0,124.17,124.32,123.9,124.11,11100.0
2008-09-18 14:25:00,124.25,124.34,123.8,123.84,10100.0,124.25,124.34,123.8,123.84,10100.0
2008-09-18 14:30:00,123.84,124.81,123.83,124.49,19800.0,123.84,124.81,123.83,124.49,19800.0
2008-09-18 14:35:00,124.36,124.88,124.36,124.48,22200.0,124.36,124.88,124.36,124.48,22200.0
2008-09-18 14:40:00,124.47,125.07,124.4,124.63,27300.0,124.47,125.07,124.4,124.63,27300.0
2008-09-18 14:45:00,124.53,125.5,124.39,125.23,36600.0,124.53,125.5,124.39,125.23,36600.0
2008-09-18 14:50:00,125.13,125.49,124.8,124.8,16400.0,125.13,125.49,124.8,124.8,16400.0
2008-09-18 14:55:00,124.94,125.55,124.81,125.14,10400.0,124.94,125.55,124.81,125.14,10400.0
2008-09-18 15:00:00,125.16,126.08,125.08,125.87,24900.0,125.16,126.08,125.08,125.87,24900.0
2008-09-18 15:05:00,126.02,126.7,125.8,126.68,26100.0,126.02,126.7,125.8,126.68,26100.0
2008-09-18 15:10:00,126.68,127.69,126.54,127.36,20300.0,126.68,127.69,126.54,127.36,20300.0
2008-09-18 15:15:00,127.24,127.47,126.63,127.28,28800.0,127.24,127.47,126.63,127.28,28800.0
2008-09-18 15:20:00,127.24,129.09,127.24,129.03,22200.0,127.24,129.09,127.24,129.03,22200.0
2008-09-18 15:25:00,128.99,129.09,127.77,127.89,32100.0,128.99,129.09,127.77,127.89,32100.0
2008-09-18 15:30:00,127.8,127.97,127.56,127.67,60300.0,127.8,127.97,127.56,127.67,60300.0
2008-09-18 15:35:00,127.69,129.09,127.6,128.95,44400.0,127.69,129.09,127.6,128.95,44400.0
2008-09-18 15:40:00,129.03,130.32,128.87,130.32,56900.0,129.03,130.32,128.87,130.32,56900.0
2008-09-18 15:45:00,130.32,130.6,129.6,129.61,24800.0,130.32,130.6,129.6,129.61,24800.0
2008-09-18 15:50:00,129.68,129.68,128.64,128.64,22300.0,129.68,129.68,128.64,128.64,22300.0
2008-09-18 15:55:00,128.64,128.94,128.0,128.53,25400.0,128.64,128.94,128.0,128.53,25400.0
2008-09-19 09:30:00,134.38,134.39,134.38,134.39,300.0,134.38,134.39,134.38,134.39,300.0
2008-09-19 09:35:00,134.74,135.97,130.75,134.93,117700.0,134.74,135.97,130.75,134.93,117700.0
2008-09-19 09:40:00,134.93,135.61,134.86,135.3,16500.0,134.93,135.61,134.86,135.3,16500.0
2008-09-19 09:45:00,135.23,136.4,135.23,136.0,29900.0,135.23,136.4,135.23,136.0,29900.0
2008-09-19 09:50:00,136.0,136.0,133.2,134.99,81700.0,136.0,136.0,133.2,134.99,81700.0
2008-09-19 09:55:00,135.0,135.0,123.0,132.63,45300.0,135.0,135.0,123.0,132.63,45300.0
2008-09-19 10:00:00,132.67,132.67,130.61,130.87,26500.0,132.67,132.67,130.61,130.87,26500.0
2008-09-19 10:05:00,130.87,131.51,130.53,130.97,42800.0,130.87,131.51,130.53,130.97,42800.0
2008-09-19 10:10:00,130.95,132.8,130.92,132.76,18600.0,130.95,132.8,130.92,132.76,18600.0
2008-09-19 10:15:00,132.73,135.0,132.69,133.12,31200.0,132.73,135.0,132.69,133.12,31200.0
2008-09-19 10:20:00,132.92,132.94,131.73,131.79,7000.0,132.92,132.94,131.73,131.79,7000.0
2008-09-19 10:25:00,131.77,131.83,131.02,131.04,19800.0,131.77,131.83,131.02,131.04,19800.0
2008-09-19 10:30:00,131.08,131.53,131.08,131.42,10600.0,131.08,131.53,131.08,131.42,10600.0
2008-09-19 10:35:00,131.52,131.86,131.12,131.12,7700.0,131.52,131.86,131.12,131.12,7700.0
2008-09-19 10:40:00,131.28,131.3,130.72,131.03,6900.0,131.28,131.3,130.72,131.03,6900.0
2008-09-19 10:45:00,130.87,131.48,130.69,131.45,11800.0,130.87,131.48,130.69,131.45,11800.0
2008-09-19 10:50:00,131.48,131.71,131.06,131.35,6400.0,131.48,131.71,131.06,131.35,6400.0
2008-09-19 10:55:00,131.31,131.39,130.75,130.99,15400.0,131.31,131.39,130.75,130.99,15400.0
2008-09-19 11:00:00,130.99,131.51,130.92,131.37,10800.0,130.99,131.51,130.92,131.37,10800.0
2008-09-19 11:05:00,131.52,131.86,131.13,131.31,5400.0,131.52,131.86,131.13,131.31,5400.0
2008-09-19 11:10:00,131.3,131.37,130.88,130.95,10100.0,131.3,131.37,130.88,130.95,10100.0
2008-09-19 11:15:00,130.82,131.44,130.82,131.21,16200.0,130.82,131.44,130.82,131.21,16200.0
2008-09-19 11:20:00,131.16,131.29,130.42,130.45,6800.0,131.16,131.29,130.42,130.45,6800.0
2008-09-19 11:25:00,130.49,131.1,130.4,130.91,11200.0,130.49,131.1,130.4,130.91,11200.0
2008-09-19 11:30:00,130.83,130.89,130.28,130.28,7700.0,130.83,130.89,130.28,130.28,7700.0
2008-09-19 11:35:00,130.27,130.43,130.21,130.21,6200.0,130.27,130.43,130.21,130.21,6200.0
2008-09-19 11:40:00,130.26,130.82,130.21,130.35,10400.0,130.26,130.82,130.21,130.35,10400.0
2008-09-19 11:45:00,130.29,130.6,130.2,130.25,8900.0,130.29,130.6,130.2,130.25,8900.0
2008-09-19 11:50:00,130.26,131.21,130.2,131.21,5200.0,130.26,131.21,130.2,131.21,5200.0
2008-09-19 11:55:00,131.13,131.13,130.44,130.6,4700.0,131.13,131.13,130.44,130.6,4700.0
2008-09-19 12:00:00,130.6,130.94,130.41,130.9,7600.0,130.6,130.94,130.41,130.9,7600.0
2008-09-19 12:05:00,130.96,131.09,130.76,130.78,6400.0,130.96,131.09,130.76,130.78,6400.0
2008-09-19 12:10:00,130.82,131.11,130.51,130.51,9300.0,130.82,131.11,130.51,130.51,9300.0
2008-09-19 12:15:00,130.56,130.7,130.41,130.7,5600.0,130.56,130.7,130.41,130.7,5600.0
2008-09-19 12:20:00,130.68,130.7,130.4,130.53,4800.0,130.68,130.7,130.4,130.53,4800.0
2008-09-19 12:25:00,130.58,130.86,130.43,130.8,7500.0,130.58,130.86,130.43,130.8,7500.0
2008-09-19 12:30:00,130.82,131.24,130.44,130.73,14000.0,130.82,131.24,130.44,130.73,14000.0
2008-09-19 12:35:00,130.65,131.46,130.62,130.68,7500.0,130.65,131.46,130.62,130.68,7500.0
2008-09-19 12:40:00,130.76,131.16,130.76,131.08,6300.0,130.76,131.16,130.76,131.08,6300.0
2008-09-19 12:45:00,131.04,131.14,130.96,131.11,3700.0,131.04,131.14,130.96,131.11,3700.0
2008-09-19 12:50:00,131.11,131.19,130.82,130.94,4400.0,131.11,131.19,130.82,130.94,4400.0
2008-09-19 12:55:00,130.94,131.29,130.88,131.24,4300.0,130.94,131.29,130.88,131.24,4300.0
2008-09-19 13:00:00,131.22,131.22,130.87,130.93,1900.0,131.22,131.22,130.87,130.93,1900.0
2008-09-19 13:05:00,130.84,130.87,130.41,130.58,5500.0,130.84,130.87,130.41,130.58,5500.0
2008-09-19 13:10:00,130.5,130.5,130.28,130.43,4400.0,130.5,130.5,130.28,130.43,4400.0
2008-09-19 13:15:00,130.4,130.86,130.4,130.82,5200.0,130.4,130.86,130.4,130.82,5200.0
2008-09-19 13:20:00,130.76,130.76,130.42,130.47,3500.0,130.76,130.76,130.42,130.47,3500.0
2008-09-19 13:25:00,130.59,130.64,130.37,130.53,4300.0,130.59,130.64,130.37,130.53,4300.0
2008-09-19 13:30:00,130.54,130.55,130.41,130.49,2900.0,130.54,130.55,130.41,130.49,2900.0
2008-09-19 13:35:00,130.5,130.62,130.42,130.62,6500.0,130.5,130.62,130.42,130.62,6500.0
2008-09-19 13:40:00,130.61,130.61,130.23,130.34,3700.0,130.61,130.61,130.23,130.34,3700.0
2008-09-19 13:45:00,130.29,130.54,130.17,130.54,4600.0,130.29,130.54,130.17,130.54,4600.0
2008-09-19 13:50:00,130.57,130.57,130.1,130.18,5900.0,130.57,130.57,130.1,130.18,5900.0
2008-09-19 13:55:00,130.34,130.36,129.94,129.95,6500.0,130.34,130.36,129.94,129.95,6500.0
2008-09-19 14:00:00,129.95,129.99,129.39,129.4,7100.0,129.95,129.99,129.39,129.4,7100.0
2008-09-19 14:05:00,129.48,129.8,129.4,129.52,9100.0,129.48,129.8,129.4,129.52,9100.0
2008-09-19 14:10:00,129.54,129.55,129.26,129.49,7700.0,129.54,129.55,129.26,129.49,7700.0
2008-09-19 14:15:00,129.52,129.52,129.24,129.24,8500.0,129.52,129.52,129.24,129.24,8500.0
2008-09-19 14:20:00,129.25,129.37,129.08,129.12,5000.0,129.25,129.37,129.08,129.12,5000.0
2008-09-19 14:25:00,129.04,129.21,129.04,129.21,4000.0,129.04,129.21,129.04,129.21,4000.0
2008-09-19 14:30:00,129.21,129.3,129.13,129.19,3900.0,129.21,129.3,129.13,129.19,3900.0
2008-09-19 14:35:00,129.3,129.3,128.74,128.76,7200.0,129.3,129.3,128.74,128.76,7200.0
2008-09-19 14:40:00,128.87,128.91,128.61,128.65,11500.0,128.87,128.91,128.61,128.65,11500.0
2008-09-19 14:45:00,128.68,128.89,128.62,128.87,17500.0,128.68,128.89,128.62,128.87,17500.0
2008-09-19 14:50:00,128.89,129.11,128.86,129.05,14000.0,128.89,129.11,128.86,129.05,14000.0
2008-09-19 14:55:00,129.08,129.44,129.02,129.41,11500.0,129.08,129.44,129.02,129.41,11500.0
2008-09-19 15:00:00,129.45,129.62,129.41,129.6,13200.0,129.45,129.62,129.41,129.6,13200.0
2008-09-19 15:05:00,129.58,129.67,129.01,129.08,21700.0,129.58,129.67,129.01,129.08,21700.0
2008-09-19 15:10:00,129.08,129.25,129.01,129.2,21700.0,129.08,129.25,129.01,129.2,21700.0
2008-09-19 15:15:00,129.1,129.46,128.97,129.36,18200.0,129.1,129.46,128.97,129.36,18200.0
2008-09-19 15:20:00,129.35,129.62,129.06,129.59,18100.0,129.35,129.62,129.06,129.59,18100.0
2008-09-19 15:25:00,129.56,129.78,129.31,129.59,17000.0,129.56,129.78,129.31,129.59,17000.0
2008-09-19 15:30:00,129.59,130.13,129.38,129.4,25700.0,129.59,130.13,129.38,129.4,25700.0
2008-09-19 15:35:00,129.41,129.79,129.23,129.57,24600.0,129.41,129.79,129.23,129.57,24600.0
2008-09-19 15:40:00,129.66,130.5,129.66,130.08,24500.0,129.66,130.5,129.66,130.08,24500.0
2008-09-19 15:45:00,130.09,130.35,130.01,130.18,25400.0,130.09,130.35,130.01,130.18,25400.0
2008-09-19 15:50:00,130.13,130.73,130.01,130.5,43300.0,130.13,130.73,130.01,130.5,43300.0
2008-09-19 15:55:00,130.37,130.81,129.95,130.16,41800.0,130.37,130.81,129.95,130.16,41800.0
2008-09-22 09:30:00,128.0,130.0,127.69,129.4,56200.0,128.0,130.0,127.69,129.4,56200.0
2008-09-22 09:35:00,129.28,131.65,129.21,129.93,36200.0,129.28,131.65,129.21,129.93,36200.0
2008-09-22 09:40:00,130.02,131.81,129.84,131.67,32800.0,130.02,131.81,129.84,131.67,32800.0
2008-09-22 09:45:00,131.63,133.25,131.15,132.39,28900.0,131.63,133.25,131.15,132.39,28900.0
2008-09-22 09:50:00,132.4,132.98,131.23,132.7,23500.0,132.4,132.98,131.23,132.7,23500.0
2008-09-22 09:55:00,132.95,134.14,132.86,134.0,28800.0,132.95,134.14,132.86,134.0,28800.0
2008-09-22 10:00:00,133.86,134.09,133.31,133.73,11800.0,133.86,134.09,133.31,133.73,11800.0
2008-09-22 10:05:00,133.71,133.77,132.67,133.44,25400.0,133.71,133.77,132.67,133.44,25400.0
2008-09-22 10:10:00,133.48,133.48,132.25,132.5,11600.0,133.48,133.48,132.25,132.5,11600.0
2008-09-22 10:15:00,132.41,132.88,132.4,132.57,11500.0,132.41,132.88,132.4,132.57,11500.0
2008-09-22 10:20:00,132.58,132.62,132.15,132.45,8000.0,132.58,132.62,132.15,132.45,8000.0
2008-09-22 10:25:00,132.49,132.7,131.86,132.69,13700.0,132.49,132.7,131.86,132.69,13700.0
2008-09-22 10:30:00,132.62,132.66,131.85,132.15,10800.0,132.62,132.66,131.85,132.15,10800.0
2008-09-22 10:35:00,132.26,132.3,132.06,132.19,6500.0,132.26,132.3,132.06,132.19,6500.0
2008-09-22 10:40:00,132.11,132.4,132.01,132.24,11700.0,132.11,132.4,132.01,132.24,11700.0
2008-09-22 10:45:00,132.24,132.28,132.02,132.28,7000.0,132.24,132.28,132.02,132.28,7000.0
2008-09-22 10:50:00,132.18,132.47,132.11,132.19,15900.0,132.18,132.47,132.11,132.19,15900.0
2008-09-22 10:55:00,132.25,133.01,132.23,132.86,13700.0,132.25,133.01,132.23,132.86,13700.0
2008-09-22 11:00:00,132.94,132.94,132.33,132.58,10500.0,132.94,132.94,132.33,132.58,10500.0
2008-09-22 11:05:00,132.65,133.05,132.4,132.52,9700.0,132.65,133.05,132.4,132.52,9700.0
2008-09-22 11:10:00,132.52,132.89,132.43,132.68,8500.0,132.52,132.89,132.43,132.68,8500.0
2008-09-22 11:15:00,132.74,132.74,132.12,132.22,12500.0,132.74,132.74,132.12,132.22,12500.0
2008-09-22 11:20:00,132.25,132.31,131.21,131.29,19100.0,132.25,132.31,131.21,131.29,19100.0
2008-09-22 11:25:00,131.27,131.65,131.2,131.46,4300.0,131.27,131.65,131.2,131.46,4300.0
2008-09-22 11:30:00,131.51,131.66,131.02,131.02,10200.0,131.51,131.66,131.02,131.02,10200.0
2008-09-22 11:35:00,131.02,131.36,130.84,131.16,9800.0,131.02,131.36,130.84,131.16,9800.0
2008-09-22 11:40:00,131.1,131.3,130.86,130.86,12300.0,131.1,131.3,130.86,130.86,12300.0
2008-09-22 11:45:00,130.84,130.94,130.63,130.8,8800.0,130.84,130.94,130.63,130.8,8800.0
2008-09-22 11:50:00,130.83,130.92,130.62,130.76,9300.0,130.83,130.92,130.62,130.76,9300.0
2008-09-22 11:55:00,130.69,130.84,130.6,130.6,4000.0,130.69,130.84,130.6,130.6,4000.0
2008-09-22 12:00:00,130.68,130.78,130.56,130.61,7500.0,130.68,130.78,130.56,130.61,7500.0
2008-09-22 12:05:00,130.61,131.1,130.54,130.88,9900.0,130.61,131.1,130.54,130.88,9900.0
2008-09-22 12:10:00,131.06,131.29,130.98,130.98,5700.0,131.06,131.29,130.98,130.98,5700.0
2008-09-22 12:15:00,130.9,131.25,130.75,131.25,20300.0,130.9,131.25,130.75,131.25,20300.0
2008-09-22 12:20:00,131.21,131.32,130.99,131.15,6100.0,131.21,131.32,130.99,131.15,6100.0
2008-09-22 12:25:00,131.17,131.33,131.1,131.25,6900.0,131.17,131.33,131.1,131.25,6900.0
2008-09-22 12:30:00,131.21,131.3,130.94,131.09,13000.0,131.21,131.3,130.94,131.09,13000.0
2008-09-22 12:35:00,131.05,131.25,131.0,131.16,4800.0,131.05,131.25,131.0,131.16,4800.0
2008-09-22 12:40:00,131.07,131.17,131.05,131.09,3200.0,131.07,131.17,131.05,131.09,3200.0
2008-09-22 12:45:00,131.09,131.25,131.09,131.16,6300.0,131.09,131.25,131.09,131.16,6300.0
2008-09-22 12:50:00,131.16,131.31,131.11,131.23,7800.0,131.16,131.31,131.11,131.23,7800.0
2008-09-22 12:55:00,131.19,131.25,130.85,130.85,7500.0,131.19,131.25,130.85,130.85,7500.0
2008-09-22 13:00:00,130.83,130.92,130.75,130.75,7300.0,130.83,130.92,130.75,130.75,7300.0
2008-09-22 13:05:00,130.79,130.88,130.72,130.87,13800.0,130.79,130.88,130.72,130.87,13800.0
2008-09-22 13:10:00,130.91,130.98,130.75,130.75,6000.0,130.91,130.98,130.75,130.75,6000.0
2008-09-22 13:15:00,130.75,130.87,130.75,130.79,10500.0,130.75,130.87,130.75,130.79,10500.0
2008-09-22 13:20:00,130.77,130.93,130.71,130.83,18200.0,130.77,130.93,130.71,130.83,18200.0
2008-09-22 13:25:00,130.78,130.86,130.69,130.86,17700.0,130.78,130.86,130.69,130.86,17700.0
2008-09-22 13:30:00,130.88,130.94,130.75,130.75,10100.0,130.88,130.94,130.75,130.75,10100.0
2008-09-22 13:35:00,130.75,130.95,130.64,130.78,13500.0,130.75,130.95,130.64,130.78,13500.0
2008-09-22 13:40:00,130.78,131.05,130.74,131.0,16700.0,130.78,131.05,130.74,131.0,16700.0
2008-09-22 13:45:00,130.93,131.2,130.73,130.75,16500.0,130.93,131.2,130.73,130.75,16500.0
2008-09-22 13:50:00,130.81,131.06,130.75,130.95,18600.0,130.81,131.06,130.75,130.95,18600.0
2008-09-22 13:55:00,130.96,130.99,130.75,130.81,11900.0,130.96,130.99,130.75,130.81,11900.0
2008-09-22 14:00:00,130.82,130.91,130.74,130.86,12900.0,130.82,130.91,130.74,130.86,12900.0
2008-09-22 14:05:00,130.78,130.88,130.69,130.8,17800.0,130.78,130.88,130.69,130.8,17800.0
2008-09-22 14:10:00,130.83,131.05,130.75,130.82,19200.0,130.83,131.05,130.75,130.82,19200.0
2008-09-22 14:15:00,130.88,131.02,130.75,130.85,17000.0,130.88,131.02,130.75,130.85,17000.0
2008-09-22 14:20:00,130.84,130.99,130.71,130.93,22300.0,130.84,130.99,130.71,130.93,22300.0
2008-09-22 14:25:00,130.97,131.14,130.94,131.11,5200.0,130.97,131.14,130.94,131.11,5200.0
2008-09-22 14:30:00,131.07,131.47,130.95,130.95,19800.0,131.07,131.47,130.95,130.95,19800.0
2008-09-22 14:35:00,131.06,131.06,130.85,130.86,8500.0,131.06,131.06,130.85,130.86,8500.0
2008-09-22 14:40:00,130.85,130.93,130.75,130.9,23600.0,130.85,130.93,130.75,130.9,23600.0
2008-09-22 14:45:00,130.79,131.07,130.6,130.95,31600.0,130.79,131.07,130.6,130.95,31600.0
2008-09-22 14:50:00,130.99,130.99,130.2,130.29,18600.0,130.99,130.99,130.2,130.29,18600.0
2008-09-22 14:55:00,130.33,130.55,130.24,130.43,14900.0,130.33,130.55,130.24,130.43,14900.0
2008-09-22 15:00:00,130.44,130.44,130.23,130.25,10100.0,130.44,130.44,130.23,130.25,10100.0
2008-09-22 15:05:00,130.31,130.54,130.21,130.25,12400.0,130.31,130.54,130.21,130.25,12400.0
2008-09-22 15:10:00,130.24,130.35,129.91,130.08,17900.0,130.24,130.35,129.91,130.08,17900.0
2008-09-22 15:15:00,130.13,130.24,129.81,129.95,15600.0,130.13,130.24,129.81,129.95,15600.0
2008-09-22 15:20:00,129.81,130.17,129.81,130.03,16400.0,129.81,130.17,129.81,130.03,16400.0
2008-09-22 15:25:00,130.02,130.31,129.96,130.22,15000.0,130.02,130.31,129.96,130.22,15000.0
2008-09-22 15:30:00,130.3,130.3,129.97,130.29,12800.0,130.3,130.3,129.97,130.29,12800.0
2008-09-22 15:35:00,130.26,130.56,129.85,129.91,26700.0,130.26,130.56,129.85,129.91,26700.0
2008-09-22 15:40:00,129.88,129.88,129.21,129.35,27900.0,129.88,129.88,129.21,129.35,27900.0
2008-09-22 15:45:00,129.4,129.53,129.08,129.31,24900.0,129.4,129.53,129.08,129.31,24900.0
2008-09-22 15:50:00,129.33,129.59,128.65,128.87,36200.0,129.33,129.59,128.65,128.87,36200.0
2008-09-22 15:55:00,128.87,129.54,128.87,129.12,37900.0,128.87,129.54,128.87,129.12,37900.0
2008-09-23 09:30:00,129.55,129.57,128.75,129.51,10500.0,129.55,129.57,128.75,129.51,10500.0
2008-09-23 09:35:00,129.47,130.21,129.19,129.19,9800.0,129.47,130.21,129.19,129.19,9800.0
2008-09-23 09:40:00,129.19,129.24,128.37,128.54,7000.0,129.19,129.24,128.37,128.54,7000.0
2008-09-23 09:45:00,128.58,129.66,128.53,129.64,12400.0,128.58,129.66,128.53,129.64,12400.0
2008-09-23 09:50:00,129.6,129.81,129.01,129.12,5100.0,129.6,129.81,129.01,129.12,5100.0
2008-09-23 09:55:00,129.01,129.11,127.94,127.94,9300.0,129.01,129.11,127.94,127.94,9300.0
2008-09-23 10:00:00,128.01,128.04,127.54,127.97,11900.0,128.01,128.04,127.54,127.97,11900.0
2008-09-23 10:05:00,127.97,128.07,127.52,127.63,17000.0,127.97,128.07,127.52,127.63,17000.0
2008-09-23 10:10:00,127.76,128.53,127.69,128.39,7700.0,127.76,128.53,127.69,128.39,7700.0
2008-09-23 10:15:00,128.52,128.53,128.05,128.52,6200.0,128.52,128.53,128.05,128.52,6200.0
2008-09-23 10:20:00,128.52,128.69,128.32,128.65,7700.0,128.52,128.69,128.32,128.65,7700.0
2008-09-23 10:25:00,128.71,128.73,128.35,128.35,3600.0,128.71,128.73,128.35,128.35,3600.0
2008-09-23 10:30:00,128.35,128.66,128.19,128.19,8400.0,128.35,128.66,128.19,128.19,8400.0
2008-09-23 10:35:00,128.11,128.27,127.83,128.13,8000.0,128.11,128.27,127.83,128.13,8000.0
2008-09-23 10:40:00,128.14,128.18,127.53,127.53,10000.0,128.14,128.18,127.53,127.53,10000.0
2008-09-23 10:45:00,127.63,127.68,127.52,127.62,6100.0,127.63,127.68,127.52,127.62,6100.0
2008-09-23 10:50:00,127.68,127.68,127.44,127.67,17200.0,127.68,127.68,127.44,127.67,17200.0
2008-09-23 10:55:00,127.64,127.87,127.6,127.83,3700.0,127.64,127.87,127.6,127.83,3700.0
2008-09-23 11:00:00,127.87,128.1,127.87,127.99,7800.0,127.87,128.1,127.87,127.99,7800.0
2008-09-23 11:05:00,128.0,128.13,127.73,128.13,14300.0,128.0,128.13,127.73,128.13,14300.0
2008-09-23 11:10:00,128.04,128.3,127.91,128.24,8700.0,128.04,128.3,127.91,128.24,8700.0
2008-09-23 11:15:00,128.3,128.53,128.3,128.53,4100.0,128.3,128.53,128.3,128.53,4100.0
2008-09-23 11:20:00,128.59,128.88,128.49,128.84,3300.0,128.59,128.88,128.49,128.84,3300.0
2008-09-23 11:25:00,128.88,128.95,128.75,128.95,1800.0,128.88,128.95,128.75,128.95,1800.0
2008-09-23 11:30:00,128.95,128.96,128.41,128.41,15700.0,128.95,128.96,128.41,128.41,15700.0
2008-09-23 11:35:00,128.4,128.41,127.87,128.01,15900.0,128.4,128.41,127.87,128.01,15900.0
2008-09-23 11:40:00,128.07,128.31,128.07,128.09,2900.0,128.07,128.31,128.07,128.09,2900.0
2008-09-23 11:45:00,128.0,128.16,128.0,128.13,8600.0,128.0,128.16,128.0,128.13,8600.0
2008-09-23 11:50:00,128.13,128.36,128.02,128.25,5000.0,128.13,128.36,128.02,128.25,5000.0
2008-09-23 11:55:00,128.29,128.4,128.24,128.25,9000.0,128.29,128.4,128.24,128.25,9000.0
2008-09-23 12:00:00,128.3,128.4,128.1,128.36,15300.0,128.3,128.4,128.1,128.36,15300.0
2008-09-23 12:05:00,128.36,128.55,128.3,128.55,6100.0,128.36,128.55,128.3,128.55,6100.0
2008-09-23 12:10:00,128.48,128.62,128.45,128.6,9500.0,128.48,128.62,128.45,128.6,9500.0
2008-09-23 12:15:00,128.59,128.61,128.34,128.38,10100.0,128.59,128.61,128.34,128.38,10100.0
2008-09-23 12:20:00,128.35,128.55,128.15,128.51,7500.0,128.35,128.55,128.15,128.51,7500.0
2008-09-23 12:25:00,128.58,128.58,128.21,128.36,3800.0,128.58,128.58,128.21,128.36,3800.0
2008-09-23 12:30:00,128.32,128.41,128.25,128.35,3200.0,128.32,128.41,128.25,128.35,3200.0
2008-09-23 12:35:00,128.3,128.5,128.26,128.47,10900.0,128.3,128.5,128.26,128.47,10900.0
2008-09-23 12:40:00,128.49,128.57,128.21,128.4,6800.0,128.49,128.57,128.21,128.4,6800.0
2008-09-23 12:45:00,128.37,128.58,128.29,128.47,4700.0,128.37,128.58,128.29,128.47,4700.0
2008-09-23 12:50:00,128.46,128.58,128.35,128.36,11900.0,128.46,128.58,128.35,128.36,11900.0
2008-09-23 12:55:00,128.37,128.72,128.37,128.49,5200.0,128.37,128.72,128.37,128.49,5200.0
2008-09-23 13:00:00,128.42,128.49,128.0,128.15,10300.0,128.42,128.49,128.0,128.15,10300.0
2008-09-23 13:05:00,128.15,128.15,127.76,127.82,3700.0,128.15,128.15,127.76,127.82,3700.0
2008-09-23 13:10:00,127.8,127.87,127.61,127.72,6100.0,127.8,127.87,127.61,127.72,6100.0
2008-09-23 13:15:00,127.71,127.84,127.58,127.81,7600.0,127.71,127.84,127.58,127.81,7600.0
2008-09-23 13:20:00,127.8,128.3,127.8,128.3,5800.0,127.8,128.3,127.8,128.3,5800.0
2008-09-23 13:25:00,128.19,128.59,128.14,128.5,13200.0,128.19,128.59,128.14,128.5,13200.0
2008-09-23 13:30:00,128.43,128.43,127.76,127.78,8200.0,128.43,128.43,127.76,127.78,8200.0
2008-09-23 13:35:00,127.66,127.92,127.55,127.92,6500.0,127.66,127.92,127.55,127.92,6500.0
2008-09-23 13:40:00,127.98,128.16,127.85,128.07,2800.0,127.98,128.16,127.85,128.07,2800.0
2008-09-23 13:45:00,128.1,128.31,127.64,127.75,6200.0,128.1,128.31,127.64,127.75,6200.0
2008-09-23 13:50:00,127.61,127.82,127.5,127.5,4000.0,127.61,127.82,127.5,127.5,4000.0
2008-09-23 13:55:00,127.55,127.81,127.55,127.65,4500.0,127.55,127.81,127.55,127.65,4500.0
2008-09-23 14:00:00,127.61,127.65,127.5,127.55,7400.0,127.61,127.65,127.5,127.55,7400.0
2008-09-23 14:05:00,127.62,128.06,127.57,128.06,4800.0,127.62,128.06,127.57,128.06,4800.0
2008-09-23 14:10:00,128.2,128.23,128.0,128.14,6800.0,128.2,128.23,128.0,128.14,6800.0
2008-09-23 14:15:00,128.07,128.07,127.88,128.0,4300.0,128.07,128.07,127.88,128.0,4300.0
2008-09-23 14:20:00,127.93,128.2,127.87,128.04,9900.0,127.93,128.2,127.87,128.04,9900.0
2008-09-23 14:25:00,128.08,128.67,128.08,128.54,8900.0,128.08,128.67,128.08,128.54,8900.0
2008-09-23 14:30:00,128.54,128.8,128.39,128.5,7900.0,128.54,128.8,128.39,128.5,7900.0
2008-09-23 14:35:00,128.53,128.53,128.3,128.39,8600.0,128.53,128.53,128.3,128.39,8600.0
2008-09-23 14:40:00,128.33,128.44,128.19,128.39,5000.0,128.33,128.44,128.19,128.39,5000.0
2008-09-23 14:45:00,128.31,128.85,128.17,128.7,8200.0,128.31,128.85,128.17,128.7,8200.0
2008-09-23 14:50:00,128.8,128.83,128.52,128.55,4400.0,128.8,128.83,128.52,128.55,4400.0
2008-09-23 14:55:00,128.54,128.76,128.42,128.45,6900.0,128.54,128.76,128.42,128.45,6900.0
2008-09-23 15:00:00,128.52,128.56,128.09,128.28,9600.0,128.52,128.56,128.09,128.28,9600.0
2008-09-23 15:05:00,128.22,128.78,128.17,128.48,12200.0,128.22,128.78,128.17,128.48,12200.0
2008-09-23 15:10:00,128.44,128.44,128.05,128.11,8900.0,128.44,128.44,128.05,128.11,8900.0
2008-09-23 15:15:00,128.22,128.61,128.22,128.56,5100.0,128.22,128.61,128.22,128.56,5100.0
2008-09-23 15:20:00,128.56,128.58,128.18,128.24,5000.0,128.56,128.58,128.18,128.24,5000.0
2008-09-23 15:25:00,128.27,128.34,127.73,127.73,7200.0,128.27,128.34,127.73,127.73,7200.0
2008-09-23 15:30:00,127.74,127.92,127.38,127.73,15800.0,127.74,127.92,127.38,127.73,15800.0
2008-09-23 15:35:00,127.75,127.77,127.45,127.7,16900.0,127.75,127.77,127.45,127.7,16900.0
2008-09-23 15:40:00,127.69,128.05,127.39,127.39,12900.0,127.69,128.05,127.39,127.39,12900.0
2008-09-23 15:45:00,127.4,127.59,126.93,127.34,12700.0,127.4,127.59,126.93,127.34,12700.0
2008-09-23 15:50:00,127.28,127.48,126.96,127.31,21100.0,127.28,127.48,126.96,127.31,21100.0
2008-09-23 15:55:00,127.34,127.36,127.08,127.09,24100.0,127.34,127.36,127.08,127.09,24100.0
2008-09-24 09:40:00,127.83,128.17,126.93,126.93,13600.0,127.83,128.17,126.93,126.93,13600.0
2008-09-24 09:45:00,126.93,126.93,126.17,126.4,4400.0,126.93,126.93,126.17,126.4,4400.0
2008-09-24 09:50:00,126.4,127.07,126.4,126.92,5700.0,126.4,127.07,126.4,126.92,5700.0
2008-09-24 09:55:00,126.89,127.02,126.38,127.02,5600.0,126.89,127.02,126.38,127.02,5600.0
2008-09-24 10:00:00,126.89,126.89,126.49,126.69,4400.0,126.89,126.89,126.49,126.69,4400.0
2008-09-24 10:05:00,126.72,127.01,126.5,126.87,8200.0,126.72,127.01,126.5,126.87,8200.0
2008-09-24 10:10:00,127.0,127.0,126.34,126.45,10000.0,127.0,127.0,126.34,126.45,10000.0
2008-09-24 10:15:00,126.47,126.75,126.47,126.7,3900.0,126.47,126.75,126.47,126.7,3900.0
2008-09-24 10:20:00,126.82,126.94,126.64,126.71,2600.0,126.82,126.94,126.64,126.71,2600.0
2008-09-24 10:25:00,126.59,126.91,126.36,126.71,5900.0,126.59,126.91,126.36,126.71,5900.0
2008-09-24 10:30:00,126.7,127.23,126.7,127.23,5300.0,126.7,127.23,126.7,127.23,5300.0
2008-09-24 10:35:00,127.23,127.83,127.22,127.55,12200.0,127.23,127.83,127.22,127.55,12200.0
2008-09-24 10:40:00,127.55,128.5,127.55,128.43,9300.0,127.55,128.5,127.55,128.43,9300.0
2008-09-24 10:45:00,128.38,128.75,128.03,128.59,8200.0,128.38,128.75,128.03,128.59,8200.0
2008-09-24 10:50:00,128.67,128.69,128.48,128.51,4500.0,128.67,128.69,128.48,128.51,4500.0
2008-09-24 10:55:00,128.6,128.95,128.3,128.95,9400.0,128.6,128.95,128.3,128.95,9400.0
2008-09-24 11:00:00,128.94,129.05,128.75,128.84,6000.0,128.94,129.05,128.75,128.84,6000.0
2008-09-24 11:05:00,128.74,128.74,128.3,128.5,9000.0,128.74,128.74,128.3,128.5,9000.0
2008-09-24 11:10:00,128.54,128.61,128.34,128.57,5800.0,128.54,128.61,128.34,128.57,5800.0
2008-09-24 11:15:00,128.52,128.52,128.09,128.1,7500.0,128.52,128.52,128.09,128.1,7500.0
2008-09-24 11:20:00,128.12,128.38,128.11,128.32,2500.0,128.12,128.38,128.11,128.32,2500.0
2008-09-24 11:25:00,128.39,128.39,128.15,128.19,1700.0,128.39,128.39,128.15,128.19,1700.0
2008-09-24 11:30:00,128.26,128.54,128.25,128.54,2100.0,128.26,128.54,128.25,128.54,2100.0
2008-09-24 11:35:00,128.4,128.57,128.12,128.12,8000.0,128.4,128.57,128.12,128.12,8000.0
2008-09-24 11:40:00,128.04,128.09,127.64,127.64,2300.0,128.04,128.09,127.64,127.64,2300.0
2008-09-24 11:45:00,127.63,127.66,127.13,127.13,2200.0,127.63,127.66,127.13,127.13,2200.0
2008-09-24 11:50:00,127.14,127.58,127.14,127.35,8300.0,127.14,127.58,127.14,127.35,8300.0
2008-09-24 11:55:00,127.49,127.55,127.3,127.37,3000.0,127.49,127.55,127.3,127.37,3000.0
2008-09-24 12:00:00,127.41,127.41,127.27,127.27,1400.0,127.41,127.41,127.27,127.27,1400.0
2008-09-24 12:05:00,127.34,127.36,127.03,127.03,3100.0,127.34,127.36,127.03,127.03,3100.0
2008-09-24 12:10:00,127.1,127.36,127.1,127.23,2000.0,127.1,127.36,127.1,127.23,2000.0
2008-09-24 12:15:00,127.21,127.47,127.17,127.39,5500.0,127.21,127.47,127.17,127.39,5500.0
2008-09-24 12:20:00,127.34,127.36,126.91,126.92,5800.0,127.34,127.36,126.91,126.92,5800.0
2008-09-24 12:25:00,126.87,127.03,126.63,126.67,5800.0,126.87,127.03,126.63,126.67,5800.0
2008-09-24 12:30:00,126.67,126.96,126.63,126.96,5700.0,126.67,126.96,126.63,126.96,5700.0
2008-09-24 12:35:00,126.91,126.99,126.76,126.76,1400.0,126.91,126.99,126.76,126.76,1400.0
2008-09-24 12:40:00,126.76,126.87,126.76,126.87,1100.0,126.76,126.87,126.76,126.87,1100.0
2008-09-24 12:45:00,126.83,126.92,126.76,126.76,3800.0,126.83,126.92,126.76,126.76,3800.0
2008-09-24 12:50:00,126.88,126.95,126.81,126.87,2500.0,126.88,126.95,126.81,126.87,2500.0
2008-09-24 12:55:00,126.9,126.91,126.73,126.8,3800.0,126.9,126.91,126.73,126.8,3800.0
2008-09-24 13:00:00,126.82,126.88,126.77,126.79,3900.0,126.82,126.88,126.77,126.79,3900.0
2008-09-24 13:05:00,126.75,127.17,126.74,127.15,6600.0,126.75,127.17,126.74,127.15,6600.0
2008-09-24 13:10:00,127.04,127.15,126.96,127.07,2900.0,127.04,127.15,126.96,127.07,2900.0
2008-09-24 13:15:00,127.02,127.16,126.89,127.04,8200.0,127.02,127.16,126.89,127.04,8200.0
2008-09-24 13:20:00,127.05,127.66,126.97,127.66,6800.0,127.05,127.66,126.97,127.66,6800.0
2008-09-24 13:25:00,127.59,127.94,127.59,127.73,3800.0,127.59,127.94,127.59,127.73,3800.0
2008-09-24 13:30:00,127.61,127.69,127.33,127.33,7900.0,127.61,127.69,127.33,127.33,7900.0
2008-09-24 13:35:00,127.33,127.56,127.22,127.35,8900.0,127.33,127.56,127.22,127.35,8900.0
2008-09-24 13:40:00,127.35,127.67,127.16,127.49,5300.0,127.35,127.67,127.16,127.49,5300.0
2008-09-24 13:45:00,127.56,127.65,127.33,127.6,3800.0,127.56,127.65,127.33,127.6,3800.0
2008-09-24 13:50:00,127.55,127.64,127.19,127.2,5400.0,127.55,127.64,127.19,127.2,5400.0
2008-09-24 13:55:00,127.1,127.1,126.73,126.97,5400.0,127.1,127.1,126.73,126.97,5400.0
2008-09-24 14:00:00,126.86,127.03,126.8,126.89,3600.0,126.86,127.03,126.8,126.89,3600.0
2008-09-24 14:05:00,126.89,127.3,126.86,127.3,9700.0,126.89,127.3,126.86,127.3,9700.0
2008-09-24 14:10:00,127.23,127.23,126.42,126.64,10200.0,127.23,127.23,126.42,126.64,10200.0
2008-09-24 14:15:00,126.57,127.19,126.57,127.16,5300.0,126.57,127.19,126.57,127.16,5300.0
2008-09-24 14:20:00,127.04,127.15,126.9,127.1,5200.0,127.04,127.15,126.9,127.1,5200.0
2008-09-24 14:25:00,127.03,127.16,126.71,127.16,5500.0,127.03,127.16,126.71,127.16,5500.0
2008-09-24 14:30:00,127.17,127.53,127.17,127.53,5200.0,127.17,127.53,127.17,127.53,5200.0
2008-09-24 14:35:00,127.54,127.77,127.53,127.59,7400.0,127.54,127.77,127.53,127.59,7400.0
2008-09-24 14:40:00,127.65,128.2,127.62,128.17,4700.0,127.65,128.2,127.62,128.17,4700.0
2008-09-24 14:45:00,128.13,128.13,127.62,127.63,5700.0,128.13,128.13,127.62,127.63,5700.0
2008-09-24 14:50:00,127.71,127.71,127.25,127.27,4700.0,127.71,127.71,127.25,127.27,4700.0
2008-09-24 14:55:00,127.24,127.32,126.99,127.19,6700.0,127.24,127.32,126.99,127.19,6700.0
2008-09-24 15:00:00,127.16,127.25,126.88,127.15,6900.0,127.16,127.25,126.88,127.15,6900.0
2008-09-24 15:05:00,127.19,127.5,127.03,127.46,11100.0,127.19,127.5,127.03,127.46,11100.0
2008-09-24 15:10:00,127.41,127.51,126.8,126.96,6400.0,127.41,127.51,126.8,126.96,6400.0
2008-09-24 15:15:00,126.97,127.1,126.41,126.44,8500.0,126.97,127.1,126.41,126.44,8500.0
2008-09-24 15:20:00,126.48,126.74,126.33,126.66,11900.0,126.48,126.74,126.33,126.66,11900.0
2008-09-24 15:25:00,126.68,126.79,126.39,126.74,8100.0,126.68,126.79,126.39,126.74,8100.0
2008-09-24 15:30:00,126.76,127.09,126.61,126.75,14300.0,126.76,127.09,126.61,126.75,14300.0
2008-09-24 15:35:00,126.73,126.75,126.25,126.27,10100.0,126.73,126.75,126.25,126.27,10100.0
2008-09-24 15:40:00,126.28,126.3,125.52,125.62,31000.0,126.28,126.3,125.52,125.62,31000.0
2008-09-24 15:45:00,125.71,125.84,125.52,125.7,26400.0,125.71,125.84,125.52,125.7,26400.0
2008-09-24 15:50:00,125.7,125.83,125.59,125.67,28600.0,125.7,125.83,125.59,125.67,28600.0
2008-09-24 15:55:00,125.67,126.1,125.67,126.09,39000.0,125.67,126.1,125.67,126.09,39000.0
2008-09-25 09:30:00,127.4,127.8,127.2,127.52,7600.0,127.4,127.8,127.2,127.52,7600.0
2008-09-25 09:35:00,127.47,127.53,126.64,126.88,9800.0,127.47,127.53,126.64,126.88,9800.0
2008-09-25 09:40:00,127.06,127.81,127.06,127.59,7600.0,127.06,127.81,127.06,127.59,7600.0
2008-09-25 09:45:00,127.7,128.52,127.7,128.52,8500.0,127.7,128.52,127.7,128.52,8500.0
2008-09-25 09:50:00,128.41,128.57,128.28,128.56,7500.0,128.41,128.57,128.28,128.56,7500.0
2008-09-25 09:55:00,128.56,129.26,128.41,129.12,8500.0,128.56,129.26,128.41,129.12,8500.0
2008-09-25 10:00:00,129.13,129.14,128.34,128.35,12700.0,129.13,129.14,128.34,128.35,12700.0
2008-09-25 10:05:00,128.41,128.9,128.37,128.65,13800.0,128.41,128.9,128.37,128.65,13800.0
2008-09-25 10:10:00,128.36,128.75,128.29,128.66,17400.0,128.36,128.75,128.29,128.66,17400.0
2008-09-25 10:15:00,128.81,128.93,128.48,128.67,24100.0,128.81,128.93,128.48,128.67,24100.0
2008-09-25 10:20:00,128.67,128.92,128.44,128.86,25500.0,128.67,128.92,128.44,128.86,25500.0
2008-09-25 10:25:00,128.84,129.03,128.7,128.92,11100.0,128.84,129.03,128.7,128.92,11100.0
2008-09-25 10:30:00,128.87,129.46,128.87,129.42,29700.0,128.87,129.46,128.87,129.42,29700.0
2008-09-25 10:35:00,129.36,129.58,129.0,129.5,32900.0,129.36,129.58,129.0,129.5,32900.0
2008-09-25 10:40:00,129.5,129.87,129.32,129.46,18500.0,129.5,129.87,129.32,129.46,18500.0
2008-09-25 10:45:00,129.46,129.77,129.34,129.56,13500.0,129.46,129.77,129.34,129.56,13500.0
2008-09-25 10:50:00,129.62,129.81,129.47,129.6,11200.0,129.62,129.81,129.47,129.6,11200.0
2008-09-25 10:55:00,129.59,129.63,129.02,129.46,10000.0,129.59,129.63,129.02,129.46,10000.0
2008-09-25 11:00:00,129.34,129.57,129.15,129.3,20200.0,129.34,129.57,129.15,129.3,20200.0
2008-09-25 11:05:00,129.33,129.65,129.28,129.28,18000.0,129.33,129.65,129.28,129.28,18000.0
2008-09-25 11:10:00,129.44,129.77,129.44,129.62,6400.0,129.44,129.77,129.44,129.62,6400.0
2008-09-25 11:15:00,129.62,129.79,129.41,129.43,9100.0,129.62,129.79,129.41,129.43,9100.0
2008-09-25 11:20:00,129.53,129.95,129.53,129.84,8300.0,129.53,129.95,129.53,129.84,8300.0
2008-09-25 11:25:00,129.79,130.2,129.6,130.07,12700.0,129.79,130.2,129.6,130.07,12700.0
2008-09-25 11:30:00,130.08,130.38,129.96,130.04,5700.0,130.08,130.38,129.96,130.04,5700.0
2008-09-25 11:35:00,130.0,130.06,129.76,129.78,3100.0,130.0,130.06,129.76,129.78,3100.0
2008-09-25 11:40:00,129.79,129.99,129.73,129.89,3600.0,129.79,129.99,129.73,129.89,3600.0
2008-09-25 11:45:00,129.96,130.0,129.45,129.49,6200.0,129.96,130.0,129.45,129.49,6200.0
2008-09-25 11:50:00,129.56,129.65,129.28,129.64,11000.0,129.56,129.65,129.28,129.64,11000.0
2008-09-25 11:55:00,129.54,129.95,129.52,129.7,6900.0,129.54,129.95,129.52,129.7,6900.0
2008-09-25 12:00:00,129.85,129.9,129.72,129.9,5100.0,129.85,129.9,129.72,129.9,5100.0
2008-09-25 12:05:00,129.87,129.9,129.75,129.82,3500.0,129.87,129.9,129.75,129.82,3500.0
2008-09-25 12:10:00,129.79,129.84,129.74,129.81,4000.0,129.79,129.84,129.74,129.81,4000.0
2008-09-25 12:15:00,129.82,130.29,129.76,130.29,9100.0,129.82,130.29,129.76,130.29,9100.0
2008-09-25 12:20:00,130.17,130.17,129.93,129.99,5600.0,130.17,130.17,129.93,129.99,5600.0
2008-09-25 12:25:00,130.0,130.13,129.91,130.0,9000.0,130.0,130.13,129.91,130.0,9000.0
2008-09-25 12:30:00,129.97,130.05,129.94,130.01,6200.0,129.97,130.05,129.94,130.01,6200.0
2008-09-25 12:35:00,130.01,130.03,129.9,129.97,5200.0,130.01,130.03,129.9,129.97,5200.0
2008-09-25 12:40:00,129.97,130.03,129.93,129.96,4600.0,129.97,130.03,129.93,129.96,4600.0
2008-09-25 12:45:00,129.94,129.99,129.81,129.89,7600.0,129.94,129.99,129.81,129.89,7600.0
2008-09-25 12:50:00,129.92,130.02,129.52,129.68,12400.0,129.92,130.02,129.52,129.68,12400.0
2008-09-25 12:55:00,129.56,129.8,129.5,129.69,5200.0,129.56,129.8,129.5,129.69,5200.0
2008-09-25 13:00:00,129.71,130.08,129.65,129.96,7800.0,129.71,130.08,129.65,129.96,7800.0
2008-09-25 13:05:00,129.96,130.0,129.85,129.92,5800.0,129.96,130.0,129.85,129.92,5800.0
2008-09-25 13:10:00,129.96,129.96,129.39,129.41,9000.0,129.96,129.96,129.39,129.41,9000.0
2008-09-25 13:15:00,129.41,129.65,129.24,129.65,16500.0,129.41,129.65,129.24,129.65,16500.0
2008-09-25 13:20:00,129.67,129.75,129.59,129.59,6800.0,129.67,129.75,129.59,129.59,6800.0
2008-09-25 13:25:00,129.52,129.74,129.44,129.72,19200.0,129.52,129.74,129.44,129.72,19200.0
2008-09-25 13:30:00,129.73,130.01,129.72,129.93,5000.0,129.73,130.01,129.72,129.93,5000.0
2008-09-25 13:35:00,129.96,130.18,129.87,130.07,9900.0,129.96,130.18,129.87,130.07,9900.0
2008-09-25 13:40:00,130.07,130.07,129.68,129.75,5500.0,130.07,130.07,129.68,129.75,5500.0
2008-09-25 13:45:00,129.7,130.13,129.7,130.09,11400.0,129.7,130.13,129.7,130.09,11400.0
2008-09-25 13:50:00,129.97,130.0,129.52,129.55,5300.0,129.97,130.0,129.52,129.55,5300.0
2008-09-25 13:55:00,129.54,130.01,129.54,130.01,7800.0,129.54,130.01,129.54,130.01,7800.0
2008-09-25 14:00:00,129.97,129.97,129.73,129.73,6100.0,129.97,129.97,129.73,129.73,6100.0
2008-09-25 14:05:00,129.73,129.87,129.56,129.56,6100.0,129.73,129.87,129.56,129.56,6100.0
2008-09-25 14:10:00,129.56,129.77,129.45,129.7,8300.0,129.56,129.77,129.45,129.7,8300.0
2008-09-25 14:15:00,129.71,129.71,129.18,129.58,11400.0,129.71,129.71,129.18,129.58,11400.0
2008-09-25 14:20:00,129.63,129.63,129.32,129.51,16800.0,129.63,129.63,129.32,129.51,16800.0
2008-09-25 14:25:00,129.5,129.61,129.4,129.5,11800.0,129.5,129.61,129.4,129.5,11800.0
2008-09-25 14:30:00,129.6,129.65,129.4,129.63,13100.0,129.6,129.65,129.4,129.63,13100.0
2008-09-25 14:35:00,129.55,129.75,129.44,129.44,7300.0,129.55,129.75,129.44,129.44,7300.0
2008-09-25 14:40:00,129.51,129.51,129.11,129.12,8200.0,129.51,129.51,129.11,129.12,8200.0
2008-09-25 14:45:00,129.12,129.19,129.01,129.07,11000.0,129.12,129.19,129.01,129.07,11000.0
2008-09-25 14:50:00,128.98,129.12,128.98,129.07,7100.0,128.98,129.12,128.98,129.07,7100.0
2008-09-25 14:55:00,129.04,129.48,128.99,129.4,9700.0,129.04,129.48,128.99,129.4,9700.0
2008-09-25 15:00:00,129.43,129.48,129.29,129.4,11100.0,129.43,129.48,129.29,129.4,11100.0
2008-09-25 15:05:00,129.36,129.36,129.04,129.25,8900.0,129.36,129.36,129.04,129.25,8900.0
2008-09-25 15:10:00,129.35,129.38,129.07,129.07,10200.0,129.35,129.38,129.07,129.07,10200.0
2008-09-25 15:15:00,129.04,129.3,128.87,129.28,8600.0,129.04,129.3,128.87,129.28,8600.0
2008-09-25 15:20:00,129.25,129.66,129.17,129.45,10500.0,129.25,129.66,129.17,129.45,10500.0
2008-09-25 15:25:00,129.42,129.5,129.14,129.24,13700.0,129.42,129.5,129.14,129.24,13700.0
2008-09-25 15:30:00,129.19,129.22,129.02,129.04,14900.0,129.19,129.22,129.02,129.04,14900.0
2008-09-25 15:35:00,129.01,129.19,128.88,129.09,23900.0,129.01,129.19,128.88,129.09,23900.0
2008-09-25 15:40:00,129.07,129.2,128.75,128.89,16000.0,129.07,129.2,128.75,128.89,16000.0
2008-09-25 15:45:00,128.91,128.94,128.45,128.62,17800.0,128.91,128.94,128.45,128.62,17800.0
2008-09-25 15:50:00,128.57,128.84,128.4,128.7,23900.0,128.57,128.84,128.4,128.7,23900.0
2008-09-25 15:55:00,128.74,128.88,128.59,128.88,27200.0,128.74,128.88,128.59,128.88,27200.0
2008-09-26 09:30:00,128.76,128.76,127.32,127.51,5200.0,128.76,128.76,127.32,127.51,5200.0
2008-09-26 09:35:00,127.47,128.04,127.04,127.63,4900.0,127.47,128.04,127.04,127.63,4900.0
2008-09-26 09:40:00,127.45,128.22,127.25,128.14,6900.0,127.45,128.22,127.25,128.14,6900.0
2008-09-26 09:45:00,127.94,127.95,127.54,127.85,3900.0,127.94,127.95,127.54,127.85,3900.0
2008-09-26 09:50:00,127.77,128.33,127.76,127.82,3400.0,127.77,128.33,127.76,127.82,3400.0
2008-09-26 09:55:00,127.74,128.56,127.74,128.5,9500.0,127.74,128.56,127.74,128.5,9500.0
2008-09-26 10:00:00,128.55,129.01,128.52,128.83,6700.0,128.55,129.01,128.52,128.83,6700.0
2008-09-26 10:05:00,128.74,128.8,128.43,128.5,7300.0,128.74,128.8,128.43,128.5,7300.0
2008-09-26 10:10:00,128.52,128.97,128.51,128.84,3100.0,128.52,128.97,128.51,128.84,3100.0
2008-09-26 10:15:00,128.81,129.0,128.69,128.8,5900.0,128.81,129.0,128.69,128.8,5900.0
2008-09-26 10:20:00,128.99,129.08,128.82,128.91,8000.0,128.99,129.08,128.82,128.91,8000.0
2008-09-26 10:25:00,128.9,128.96,128.81,128.81,1400.0,128.9,128.96,128.81,128.81,1400.0
2008-09-26 10:30:00,128.89,129.43,128.88,129.32,6000.0,128.89,129.43,128.88,129.32,6000.0
2008-09-26 10:35:00,129.27,129.67,129.19,129.61,4600.0,129.27,129.67,129.19,129.61,4600.0
2008-09-26 10:40:00,129.76,130.03,129.6,130.0,15500.0,129.76,130.03,129.6,130.0,15500.0
2008-09-26 10:45:00,129.98,130.22,129.87,129.97,13700.0,129.98,130.22,129.87,129.97,13700.0
2008-09-26 10:50:00,130.05,130.21,129.97,130.03,4700.0,130.05,130.21,129.97,130.03,4700.0
2008-09-26 10:55:00,130.11,130.44,129.96,130.03,12000.0,130.11,130.44,129.96,130.03,12000.0
2008-09-26 11:00:00,130.1,130.13,129.76,129.81,5600.0,130.1,130.13,129.76,129.81,5600.0
2008-09-26 11:05:00,129.83,130.1,129.65,129.79,7100.0,129.83,130.1,129.65,129.79,7100.0
2008-09-26 11:10:00,129.9,130.02,129.42,129.42,4900.0,129.9,130.02,129.42,129.42,4900.0
2008-09-26 11:15:00,129.29,129.29,129.08,129.09,10000.0,129.29,129.29,129.08,129.09,10000.0
2008-09-26 11:20:00,129.08,129.12,128.78,128.87,4600.0,129.08,129.12,128.78,128.87,4600.0
2008-09-26 11:25:00,128.91,129.14,128.89,129.13,7800.0,128.91,129.14,128.89,129.13,7800.0
2008-09-26 11:30:00,129.1,129.37,129.1,129.17,3900.0,129.1,129.37,129.1,129.17,3900.0
2008-09-26 11:35:00,129.14,129.16,128.64,128.7,2900.0,129.14,129.16,128.64,128.7,2900.0
2008-09-26 11:40:00,128.66,128.71,128.33,128.33,3600.0,128.66,128.71,128.33,128.33,3600.0
2008-09-26 11:45:00,128.39,128.5,128.25,128.28,2700.0,128.39,128.5,128.25,128.28,2700.0
2008-09-26 11:50:00,128.39,128.44,128.11,128.36,7300.0,128.39,128.44,128.11,128.36,7300.0
2008-09-26 11:55:00,128.31,128.38,128.04,128.09,4700.0,128.31,128.38,128.04,128.09,4700.0
2008-09-26 12:00:00,128.03,128.03,127.75,127.9,2700.0,128.03,128.03,127.75,127.9,2700.0
2008-09-26 12:05:00,127.87,128.43,127.71,128.41,6100.0,127.87,128.43,127.71,128.41,6100.0
2008-09-26 12:10:00,128.41,128.72,128.36,128.59,1900.0,128.41,128.72,128.36,128.59,1900.0
2008-09-26 12:15:00,128.55,128.63,128.32,128.32,2600.0,128.55,128.63,128.32,128.32,2600.0
2008-09-26 12:20:00,128.28,128.34,128.15,128.33,3100.0,128.28,128.34,128.15,128.33,3100.0
2008-09-26 12:25:00,128.33,128.64,128.33,128.6,2800.0,128.33,128.64,128.33,128.6,2800.0
2008-09-26 12:30:00,128.61,128.77,128.5,128.77,2200.0,128.61,128.77,128.5,128.77,2200.0
2008-09-26 12:35:00,128.83,128.87,128.7,128.77,1400.0,128.83,128.87,128.7,128.77,1400.0
2008-09-26 12:40:00,128.83,129.11,128.83,129.05,1100.0,128.83,129.11,128.83,129.05,1100.0
2008-09-26 12:45:00,129.06,129.22,129.03,129.03,3100.0,129.06,129.22,129.03,129.03,3100.0
2008-09-26 12:50:00,129.1,129.29,129.1,129.26,2300.0,129.1,129.29,129.1,129.26,2300.0
2008-09-26 12:55:00,129.25,129.42,129.16,129.35,9600.0,129.25,129.42,129.16,129.35,9600.0
2008-09-26 13:00:00,129.37,129.54,129.2,129.25,6500.0,129.37,129.54,129.2,129.25,6500.0
2008-09-26 13:05:00,129.23,129.32,129.17,129.32,2300.0,129.23,129.32,129.17,129.32,2300.0
2008-09-26 13:10:00,129.3,129.96,129.3,129.96,7200.0,129.3,129.96,129.3,129.96,7200.0
2008-09-26 13:15:00,129.96,130.11,129.93,129.96,10300.0,129.96,130.11,129.93,129.96,10300.0
2008-09-26 13:20:00,129.91,129.91,129.72,129.72,7900.0,129.91,129.91,129.72,129.72,7900.0
2008-09-26 13:25:00,129.8,129.8,129.48,129.77,2700.0,129.8,129.8,129.48,129.77,2700.0
2008-09-26 13:30:00,129.51,129.77,129.41,129.45,5500.0,129.51,129.77,129.41,129.45,5500.0
2008-09-26 13:35:00,129.49,129.8,129.49,129.71,2300.0,129.49,129.8,129.49,129.71,2300.0
2008-09-26 13:40:00,129.73,129.82,129.64,129.73,6900.0,129.73,129.82,129.64,129.73,6900.0
2008-09-26 13:45:00,129.84,129.84,129.73,129.73,2800.0,129.84,129.84,129.73,129.73,2800.0
2008-09-26 13:50:00,129.77,129.88,129.61,129.61,3700.0,129.77,129.88,129.61,129.61,3700.0
2008-09-26 13:55:00,129.45,129.51,129.25,129.51,2500.0,129.45,129.51,129.25,129.51,2500.0
2008-09-26 14:00:00,129.39,129.43,129.19,129.19,800.0,129.39,129.43,129.19,129.19,800.0
2008-09-26 14:05:00,129.16,129.29,129.16,129.29,1400.0,129.16,129.29,129.16,129.29,1400.0
2008-09-26 14:10:00,129.28,129.38,129.27,129.27,1900.0,129.28,129.38,129.27,129.27,1900.0
2008-09-26 14:15:00,129.27,129.59,129.27,129.59,3300.0,129.27,129.59,129.27,129.59,3300.0
2008-09-26 14:20:00,129.62,129.73,129.6,129.62,1000.0,129.62,129.73,129.6,129.62,1000.0
2008-09-26 14:25:00,129.53,129.53,129.1,129.1,3000.0,129.53,129.53,129.1,129.1,3000.0
2008-09-26 14:30:00,129.05,129.09,129.05,129.05,1000.0,129.05,129.09,129.05,129.05,1000.0
2008-09-26 14:35:00,128.97,129.21,128.95,129.02,4200.0,128.97,129.21,128.95,129.02,4200.0
2008-09-26 14:40:00,129.05,129.19,128.94,129.19,2500.0,129.05,129.19,128.94,129.19,2500.0
2008-09-26 14:45:00,129.27,129.52,129.27,129.42,4500.0,129.27,129.52,129.27,129.42,4500.0
2008-09-26 14:50:00,129.34,129.39,129.24,129.24,1800.0,129.34,129.39,129.24,129.24,1800.0
2008-09-26 14:55:00,129.24,129.32,128.91,128.93,5900.0,129.24,129.32,128.91,128.93,5900.0
2008-09-26 15:00:00,128.95,128.95,128.39,128.39,3500.0,128.95,128.95,128.39,128.39,3500.0
2008-09-26 15:05:00,128.48,128.61,128.27,128.61,5700.0,128.48,128.61,128.27,128.61,5700.0
2008-09-26 15:10:00,128.63,129.01,128.63,128.99,3200.0,128.63,129.01,128.63,128.99,3200.0
2008-09-26 15:15:00,129.07,129.07,128.87,128.87,2500.0,129.07,129.07,128.87,128.87,2500.0
2008-09-26 15:20:00,128.91,129.44,128.86,129.44,5600.0,128.91,129.44,128.86,129.44,5600.0
2008-09-26 15:25:00,129.48,129.74,129.23,129.31,7700.0,129.48,129.74,129.23,129.31,7700.0
2008-09-26 15:30:00,129.41,129.48,129.16,129.16,7100.0,129.41,129.48,129.16,129.16,7100.0
2008-09-26 15:35:00,129.15,129.44,129.02,129.37,5800.0,129.15,129.44,129.02,129.37,5800.0
2008-09-26 15:40:00,129.32,129.45,129.19,129.31,10400.0,129.32,129.45,129.19,129.31,10400.0
2008-09-26 15:45:00,129.33,129.39,129.06,129.18,11200.0,129.33,129.39,129.06,129.18,11200.0
2008-09-26 15:50:00,129.15,129.58,129.15,129.45,13200.0,129.15,129.58,129.15,129.45,13200.0
2008-09-26 15:55:00,129.42,129.57,129.34,129.42,18800.0,129.42,129.57,129.34,129.42,18800.0
2008-09-29 09:30:00,127.87,128.85,127.87,128.85,6700.0,127.87,128.85,127.87,128.85,6700.0
2008-09-29 09:35:00,128.69,128.69,128.02,128.25,4800.0,128.69,128.69,128.02,128.25,4800.0
2008-09-29 09:40:00,128.1,128.21,127.18,127.44,10300.0,128.1,128.21,127.18,127.44,10300.0
2008-09-29 09:45:00,127.51,127.99,127.34,127.58,5600.0,127.51,127.99,127.34,127.58,5600.0
2008-09-29 09:50:00,127.38,127.89,126.72,126.8,16800.0,127.38,127.89,126.72,126.8,16800.0
2008-09-29 09:55:00,126.86,127.9,126.86,127.38,17100.0,126.86,127.9,126.86,127.38,17100.0
2008-09-29 10:00:00,127.29,128.46,127.26,128.17,15200.0,127.29,128.46,127.26,128.17,15200.0
2008-09-29 10:05:00,128.06,128.59,127.83,127.83,12500.0,128.06,128.59,127.83,127.83,12500.0
2008-09-29 10:10:00,127.97,128.22,127.72,128.06,14200.0,127.97,128.22,127.72,128.06,14200.0
2008-09-29 10:15:00,128.02,128.07,127.12,127.7,10500.0,128.02,128.07,127.12,127.7,10500.0
2008-09-29 10:20:00,127.53,127.75,127.27,127.52,6200.0,127.53,127.75,127.27,127.52,6200.0
2008-09-29 10:25:00,127.44,127.82,127.06,127.82,5400.0,127.44,127.82,127.06,127.82,5400.0
2008-09-29 10:30:00,128.01,128.24,127.71,128.24,11300.0,128.01,128.24,127.71,128.24,11300.0
2008-09-29 10:35:00,128.23,128.45,128.18,128.38,8000.0,128.23,128.45,128.18,128.38,8000.0
2008-09-29 10:40:00,128.34,128.45,128.18,128.27,14600.0,128.34,128.45,128.18,128.27,14600.0
2008-09-29 10:45:00,128.3,128.7,128.25,128.7,7600.0,128.3,128.7,128.25,128.7,7600.0
2008-09-29 10:50:00,128.68,128.79,128.47,128.53,5000.0,128.68,128.79,128.47,128.53,5000.0
2008-09-29 10:55:00,128.52,129.06,128.52,129.05,12400.0,128.52,129.06,128.52,129.05,12400.0
2008-09-29 11:00:00,129.01,129.06,128.71,128.76,17000.0,129.01,129.06,128.71,128.76,17000.0
2008-09-29 11:05:00,128.81,129.22,128.8,129.17,7500.0,128.81,129.22,128.8,129.17,7500.0
2008-09-29 11:10:00,129.28,129.33,128.8,129.03,6300.0,129.28,129.33,128.8,129.03,6300.0
2008-09-29 11:15:00,129.09,129.21,129.0,129.09,6300.0,129.09,129.21,129.0,129.09,6300.0
2008-09-29 11:20:00,129.12,129.42,129.06,129.12,11500.0,129.12,129.42,129.06,129.12,11500.0
2008-09-29 11:25:00,129.12,129.34,129.08,129.18,3300.0,129.12,129.34,129.08,129.18,3300.0
2008-09-29 11:30:00,129.3,129.3,128.77,128.77,2800.0,129.3,129.3,128.77,128.77,2800.0
2008-09-29 11:35:00,128.63,128.65,128.48,128.49,4700.0,128.63,128.65,128.48,128.49,4700.0
2008-09-29 11:40:00,128.49,128.49,128.2,128.33,8900.0,128.49,128.49,128.2,128.33,8900.0
2008-09-29 11:45:00,128.29,128.53,128.16,128.53,6000.0,128.29,128.53,128.16,128.53,6000.0
2008-09-29 11:50:00,128.56,128.56,128.27,128.27,8800.0,128.56,128.56,128.27,128.27,8800.0
2008-09-29 11:55:00,128.35,128.41,128.0,128.01,4700.0,128.35,128.41,128.0,128.01,4700.0
2008-09-29 12:00:00,128.13,128.14,127.98,127.99,3700.0,128.13,128.14,127.98,127.99,3700.0
2008-09-29 12:05:00,128.05,128.23,127.96,128.2,3000.0,128.05,128.23,127.96,128.2,3000.0
2008-09-29 12:10:00,128.27,128.7,128.05,128.06,7600.0,128.27,128.7,128.05,128.06,7600.0
2008-09-29 12:15:00,128.05,128.05,127.54,127.57,3600.0,128.05,128.05,127.54,127.57,3600.0
2008-09-29 12:20:00,127.6,127.87,127.55,127.87,3100.0,127.6,127.87,127.55,127.87,3100.0
2008-09-29 12:25:00,127.93,127.93,127.51,127.74,4800.0,127.93,127.93,127.51,127.74,4800.0
2008-09-29 12:30:00,127.69,128.2,127.55,128.13,9400.0,127.69,128.2,127.55,128.13,9400.0
2008-09-29 12:35:00,128.07,128.37,127.89,128.2,4400.0,128.07,128.37,127.89,128.2,4400.0
2008-09-29 12:40:00,128.19,128.47,128.08,128.44,6100.0,128.19,128.47,128.08,128.44,6100.0
2008-09-29 12:45:00,128.51,128.6,128.13,128.13,3000.0,128.51,128.6,128.13,128.13,3000.0
2008-09-29 12:50:00,128.07,128.07,127.85,127.91,7900.0,128.07,128.07,127.85,127.91,7900.0
2008-09-29 12:55:00,127.88,127.88,127.4,127.59,2800.0,127.88,127.88,127.4,127.59,2800.0
2008-09-29 13:00:00,127.61,127.71,127.31,127.44,4900.0,127.61,127.71,127.31,127.44,4900.0
2008-09-29 13:05:00,127.4,127.4,126.98,127.12,6800.0,127.4,127.4,126.98,127.12,6800.0
2008-09-29 13:10:00,127.17,127.41,127.11,127.32,2500.0,127.17,127.41,127.11,127.32,2500.0
2008-09-29 13:15:00,127.43,127.45,127.21,127.23,3400.0,127.43,127.45,127.21,127.23,3400.0
2008-09-29 13:20:00,127.26,127.29,127.04,127.04,10300.0,127.26,127.29,127.04,127.04,10300.0
2008-09-29 13:25:00,127.04,127.7,127.04,127.59,17400.0,127.04,127.7,127.04,127.59,17400.0
2008-09-29 13:30:00,127.69,127.76,127.37,127.45,8200.0,127.69,127.76,127.37,127.45,8200.0
2008-09-29 13:35:00,127.46,127.46,126.52,126.63,27900.0,127.46,127.46,126.52,126.63,27900.0
2008-09-29 13:40:00,126.58,126.81,125.12,125.32,19000.0,126.58,126.81,125.12,125.32,19000.0
2008-09-29 13:45:00,125.12,125.27,124.03,125.17,21400.0,125.12,125.27,124.03,125.17,21400.0
2008-09-29 13:50:00,124.8,125.78,121.94,125.76,41900.0,124.8,125.78,121.94,125.76,41900.0
2008-09-29 13:55:00,125.69,125.84,124.23,124.44,14500.0,125.69,125.84,124.23,124.44,14500.0
2008-09-29 14:00:00,124.54,125.67,124.54,125.04,19700.0,124.54,125.67,124.54,125.04,19700.0
2008-09-29 14:05:00,125.29,125.84,123.58,124.39,22700.0,125.29,125.84,123.58,124.39,22700.0
2008-09-29 14:10:00,124.59,124.64,123.79,124.59,7100.0,124.59,124.64,123.79,124.59,7100.0
2008-09-29 14:15:00,124.59,125.23,124.1,124.56,12700.0,124.59,125.23,124.1,124.56,12700.0
2008-09-29 14:20:00,124.53,125.25,124.35,124.76,10700.0,124.53,125.25,124.35,124.76,10700.0
2008-09-29 14:25:00,124.83,125.09,123.81,124.19,15100.0,124.83,125.09,123.81,124.19,15100.0
2008-09-29 14:30:00,124.28,124.65,124.0,124.2,10700.0,124.28,124.65,124.0,124.2,10700.0
2008-09-29 14:35:00,124.37,124.42,123.87,124.27,9600.0,124.37,124.42,123.87,124.27,9600.0
2008-09-29 14:40:00,124.28,124.71,124.22,124.61,7000.0,124.28,124.71,124.22,124.61,7000.0
2008-09-29 14:45:00,124.62,124.83,124.03,124.2,9900.0,124.62,124.83,124.03,124.2,9900.0
2008-09-29 14:50:00,124.27,124.4,124.01,124.31,5000.0,124.27,124.4,124.01,124.31,5000.0
2008-09-29 14:55:00,124.21,124.44,123.91,124.18,15000.0,124.21,124.44,123.91,124.18,15000.0
2008-09-29 15:00:00,124.18,124.5,123.98,124.2,6500.0,124.18,124.5,123.98,124.2,6500.0
2008-09-29 15:05:00,124.16,124.16,123.87,123.91,6400.0,124.16,124.16,123.87,123.91,6400.0
2008-09-29 15:10:00,123.96,124.11,123.56,123.59,10900.0,123.96,124.11,123.56,123.59,10900.0
2008-09-29 15:15:00,123.62,123.72,123.53,123.65,4400.0,123.62,123.72,123.53,123.65,4400.0
2008-09-29 15:20:00,123.6,123.68,123.28,123.49,15300.0,123.6,123.68,123.28,123.49,15300.0
2008-09-29 15:25:00,123.56,123.69,123.13,123.63,23400.0,123.56,123.69,123.13,123.63,23400.0
2008-09-29 15:30:00,123.57,123.69,123.12,123.65,11100.0,123.57,123.69,123.12,123.65,11100.0
2008-09-29 15:35:00,123.64,124.27,123.25,124.27,20100.0,123.64,124.27,123.25,124.27,20100.0
2008-09-29 15:40:00,124.23,125.07,124.0,125.07,15200.0,124.23,125.07,124.0,125.07,15200.0
2008-09-29 15:45:00,125.07,125.19,124.73,125.16,14000.0,125.07,125.19,124.73,125.16,14000.0
2008-09-29 15:50:00,125.04,125.09,124.5,124.78,10600.0,125.04,125.09,124.5,124.78,10600.0
2008-09-29 15:55:00,124.78,125.01,124.51,124.79,21100.0,124.78,125.01,124.51,124.79,21100.0
2008-09-30 09:30:00,126.94,126.94,124.25,124.42,20200.0,126.94,126.94,124.25,124.42,20200.0
2008-09-30 09:35:00,124.43,125.63,124.26,124.45,9500.0,124.43,125.63,124.26,124.45,9500.0
2008-09-30 09:40:00,124.32,124.95,124.0,124.31,15700.0,124.32,124.95,124.0,124.31,15700.0
2008-09-30 09:45:00,124.44,124.55,123.88,123.88,12200.0,124.44,124.55,123.88,123.88,12200.0
2008-09-30 09:50:00,123.88,124.05,123.46,123.5,7900.0,123.88,124.05,123.46,123.5,7900.0
2008-09-30 09:55:00,123.47,123.47,122.94,123.15,6500.0,123.47,123.47,122.94,123.15,6500.0
2008-09-30 10:00:00,123.09,123.22,122.43,123.02,6000.0,123.09,123.22,122.43,123.02,6000.0
2008-09-30 10:05:00,122.95,123.26,122.86,122.86,6800.0,122.95,123.26,122.86,122.86,6800.0
2008-09-30 10:10:00,122.92,123.57,122.6,123.56,14100.0,122.92,123.57,122.6,123.56,14100.0
2008-09-30 10:15:00,123.36,123.36,122.88,122.9,4500.0,123.36,123.36,122.88,122.9,4500.0
2008-09-30 10:20:00,122.9,122.95,122.3,122.46,14000.0,122.9,122.95,122.3,122.46,14000.0
2008-09-30 10:25:00,122.35,122.44,121.76,121.93,21600.0,122.35,122.44,121.76,121.93,21600.0
2008-09-30 10:30:00,121.93,122.09,121.78,122.05,9900.0,121.93,122.09,121.78,122.05,9900.0
2008-09-30 10:35:00,121.99,122.09,121.88,121.98,52200.0,121.99,122.09,121.88,121.98,52200.0
2008-09-30 10:40:00,122.0,122.03,121.82,121.86,11000.0,122.0,122.03,121.82,121.86,11000.0
2008-09-30 10:45:00,121.94,122.05,121.84,121.84,9100.0,121.94,122.05,121.84,121.84,9100.0
2008-09-30 10:50:00,121.84,121.92,121.51,121.56,25100.0,121.84,121.92,121.51,121.56,25100.0
2008-09-30 10:55:00,121.56,122.2,121.46,122.07,70800.0,121.56,122.2,121.46,122.07,70800.0
2008-09-30 11:00:00,122.05,122.13,121.85,121.88,16100.0,122.05,122.13,121.85,121.88,16100.0
2008-09-30 11:05:00,121.93,122.59,121.92,122.3,20300.0,121.93,122.59,121.92,122.3,20300.0
2008-09-30 11:10:00,122.21,122.24,122.11,122.2,6500.0,122.21,122.24,122.11,122.2,6500.0
2008-09-30 11:15:00,122.15,122.34,122.07,122.2,13700.0,122.15,122.34,122.07,122.2,13700.0
2008-09-30 11:20:00,122.19,122.3,122.11,122.24,33400.0,122.19,122.3,122.11,122.24,33400.0
2008-09-30 11:25:00,122.25,122.55,122.16,122.52,14600.0,122.25,122.55,122.16,122.52,14600.0
2008-09-30 11:30:00,122.42,122.55,122.21,122.22,20000.0,122.42,122.55,122.21,122.22,20000.0
2008-09-30 11:35:00,122.31,122.41,122.15,122.34,8600.0,122.31,122.41,122.15,122.34,8600.0
2008-09-30 11:40:00,122.29,122.65,122.17,122.65,10000.0,122.29,122.65,122.17,122.65,10000.0
2008-09-30 11:45:00,122.57,122.74,122.44,122.71,12600.0,122.57,122.74,122.44,122.71,12600.0
2008-09-30 11:50:00,122.74,122.76,122.44,122.74,36000.0,122.74,122.76,122.44,122.74,36000.0
2008-09-30 11:55:00,122.76,123.6,122.72,123.31,37400.0,122.76,123.6,122.72,123.31,37400.0
2008-09-30 12:00:00,123.24,123.34,122.86,122.86,6500.0,123.24,123.34,122.86,122.86,6500.0
2008-09-30 12:05:00,122.94,123.08,122.86,123.04,8700.0,122.94,123.08,122.86,123.04,8700.0
2008-09-30 12:10:00,123.04,123.14,122.75,122.76,3700.0,123.04,123.14,122.75,122.76,3700.0
2008-09-30 12:15:00,122.68,122.76,122.65,122.7,3700.0,122.68,122.76,122.65,122.7,3700.0
2008-09-30 12:20:00,122.75,122.88,122.57,122.57,4800.0,122.75,122.88,122.57,122.57,4800.0
2008-09-30 12:25:00,122.67,122.87,122.59,122.63,4900.0,122.67,122.87,122.59,122.63,4900.0
2008-09-30 12:30:00,122.58,122.69,122.49,122.69,3300.0,122.58,122.69,122.49,122.69,3300.0
2008-09-30 12:35:00,122.52,122.6,122.44,122.6,2700.0,122.52,122.6,122.44,122.6,2700.0
2008-09-30 12:40:00,122.61,122.72,122.47,122.56,6800.0,122.61,122.72,122.47,122.56,6800.0
2008-09-30 12:45:00,122.68,122.79,122.58,122.58,6900.0,122.68,122.79,122.58,122.58,6900.0
2008-09-30 12:50:00,122.58,122.68,122.46,122.54,4100.0,122.58,122.68,122.46,122.54,4100.0
2008-09-30 12:55:00,122.48,122.78,122.46,122.67,4200.0,122.48,122.78,122.46,122.67,4200.0
2008-09-30 13:00:00,122.69,122.69,122.24,122.39,6200.0,122.69,122.69,122.24,122.39,6200.0
2008-09-30 13:05:00,122.32,122.49,122.28,122.44,5000.0,122.32,122.49,122.28,122.44,5000.0
2008-09-30 13:10:00,122.46,122.52,122.34,122.41,6900.0,122.46,122.52,122.34,122.41,6900.0
2008-09-30 13:15:00,122.48,122.86,122.41,122.71,11500.0,122.48,122.86,122.41,122.71,11500.0
2008-09-30 13:20:00,122.67,122.82,122.52,122.6,12600.0,122.67,122.82,122.52,122.6,12600.0
2008-09-30 13:25:00,122.56,122.84,122.43,122.77,9900.0,122.56,122.84,122.43,122.77,9900.0
2008-09-30 13:30:00,122.81,123.12,122.81,122.99,10700.0,122.81,123.12,122.81,122.99,10700.0
2008-09-30 13:35:00,122.99,123.36,122.99,123.3,4000.0,122.99,123.36,122.99,123.3,4000.0
2008-09-30 13:40:00,123.3,123.4,122.81,122.81,7400.0,123.3,123.4,122.81,122.81,7400.0
2008-09-30 13:45:00,122.94,122.94,122.63,122.76,6800.0,122.94,122.94,122.63,122.76,6800.0
2008-09-30 13:50:00,122.77,122.97,122.71,122.91,3300.0,122.77,122.97,122.71,122.91,3300.0
2008-09-30 13:55:00,122.99,123.22,122.9,123.14,4700.0,122.99,123.22,122.9,123.14,4700.0
2008-09-30 14:00:00,123.1,123.15,122.88,122.95,5000.0,123.1,123.15,122.88,122.95,5000.0
2008-09-30 14:05:00,122.94,123.56,122.94,123.46,7900.0,122.94,123.56,122.94,123.46,7900.0
2008-09-30 14:10:00,123.46,123.72,123.46,123.57,10100.0,123.46,123.72,123.46,123.57,10100.0
2008-09-30 14:15:00,123.63,123.79,123.41,123.54,9600.0,123.63,123.79,123.41,123.54,9600.0
2008-09-30 14:20:00,123.51,124.0,123.48,124.0,16500.0,123.51,124.0,123.48,124.0,16500.0
2008-09-30 14:25:00,124.0,124.28,124.0,124.17,13700.0,124.0,124.28,124.0,124.17,13700.0
2008-09-30 14:30:00,124.16,124.5,124.06,124.5,16400.0,124.16,124.5,124.06,124.5,16400.0
2008-09-30 14:35:00,124.5,124.62,124.41,124.57,33600.0,124.5,124.62,124.41,124.57,33600.0
2008-09-30 14:40:00,124.56,124.68,124.46,124.58,31400.0,124.56,124.68,124.46,124.58,31400.0
2008-09-30 14:45:00,124.6,124.9,124.55,124.82,22800.0,124.6,124.9,124.55,124.82,22800.0
2008-09-30 14:50:00,124.82,124.89,124.63,124.88,10500.0,124.82,124.89,124.63,124.88,10500.0
2008-09-30 14:55:00,124.88,125.0,124.6,124.63,10400.0,124.88,125.0,124.6,124.63,10400.0
2008-09-30 15:00:00,124.62,124.83,124.41,124.83,19100.0,124.62,124.83,124.41,124.83,19100.0
2008-09-30 15:05:00,124.84,124.84,124.5,124.5,13200.0,124.84,124.84,124.5,124.5,13200.0
2008-09-30 15:10:00,124.49,124.55,124.16,124.16,16300.0,124.49,124.55,124.16,124.16,16300.0
2008-09-30 15:15:00,124.16,124.36,124.08,124.08,21600.0,124.16,124.36,124.08,124.08,21600.0
2008-09-30 15:20:00,124.1,124.41,123.67,124.38,24400.0,124.1,124.41,123.67,124.38,24400.0
2008-09-30 15:25:00,124.38,124.43,124.01,124.09,15400.0,124.38,124.43,124.01,124.09,15400.0
2008-09-30 15:30:00,124.09,124.25,123.95,123.95,20100.0,124.09,124.25,123.95,123.95,20100.0
2008-09-30 15:35:00,124.02,124.03,123.78,123.83,19700.0,124.02,124.03,123.78,123.83,19700.0
2008-09-30 15:40:00,123.86,123.96,123.45,123.54,31200.0,123.86,123.96,123.45,123.54,31200.0
2008-09-30 15:45:00,123.55,123.95,123.52,123.83,33400.0,123.55,123.95,123.52,123.83,33400.0
2008-09-30 15:50:00,123.74,123.87,123.4,123.45,22300.0,123.74,123.87,123.4,123.45,22300.0
2008-09-30 15:55:00,123.48,123.69,123.0,123.29,57200.0,123.48,123.69,123.0,123.29,57200.0
2008-10-01 09:30:00,122.46,123.71,122.46,123.38,11100.0,122.46,123.71,122.46,123.38,11100.0
2008-10-01 09:35:00,123.4,124.38,123.4,123.44,12300.0,123.4,124.38,123.4,123.44,12300.0
2008-10-01 09:40:00,123.46,124.22,123.15,123.72,12300.0,123.46,124.22,123.15,123.72,12300.0
2008-10-01 09:45:00,123.75,123.98,123.73,123.75,4200.0,123.75,123.98,123.73,123.75,4200.0
2008-10-01 09:50:00,123.83,123.85,123.27,123.52,11200.0,123.83,123.85,123.27,123.52,11200.0
2008-10-01 09:55:00,123.45,123.82,123.45,123.64,5200.0,123.45,123.82,123.45,123.64,5200.0
2008-10-01 10:00:00,123.57,123.7,122.3,122.56,20600.0,123.57,123.7,122.3,122.56,20600.0
2008-10-01 10:05:00,122.64,122.92,122.1,122.7,12700.0,122.64,122.92,122.1,122.7,12700.0
2008-10-01 10:10:00,122.65,122.85,122.31,122.71,13900.0,122.65,122.85,122.31,122.71,13900.0
2008-10-01 10:15:00,122.71,123.17,122.51,123.11,9500.0,122.71,123.17,122.51,123.11,9500.0
2008-10-01 10:20:00,123.09,123.09,122.51,122.62,8900.0,123.09,123.09,122.51,122.62,8900.0
2008-10-01 10:25:00,122.61,122.7,122.32,122.34,12400.0,122.61,122.7,122.32,122.34,12400.0
2008-10-01 10:30:00,122.36,122.45,122.04,122.25,9700.0,122.36,122.45,122.04,122.25,9700.0
2008-10-01 10:35:00,122.32,122.48,121.98,122.28,20000.0,122.32,122.48,121.98,122.28,20000.0
2008-10-01 10:40:00,122.2,122.42,122.02,122.25,6900.0,122.2,122.42,122.02,122.25,6900.0
2008-10-01 10:45:00,122.2,122.29,122.06,122.29,6200.0,122.2,122.29,122.06,122.29,6200.0
2008-10-01 10:50:00,122.23,122.23,122.0,122.17,7000.0,122.23,122.23,122.0,122.17,7000.0
2008-10-01 10:55:00,122.17,122.22,122.02,122.14,5400.0,122.17,122.22,122.02,122.14,5400.0
2008-10-01 11:00:00,122.14,122.14,121.73,121.96,9100.0,122.14,122.14,121.73,121.96,9100.0
2008-10-01 11:05:00,121.82,121.99,121.73,121.83,7200.0,121.82,121.99,121.73,121.83,7200.0
2008-10-01 11:10:00,121.83,122.09,121.83,122.03,6100.0,121.83,122.09,121.83,122.03,6100.0
2008-10-01 11:15:00,122.03,122.1,121.96,122.09,5800.0,122.03,122.1,121.96,122.09,5800.0
2008-10-01 11:20:00,122.02,122.33,122.0,122.28,7700.0,122.02,122.33,122.0,122.28,7700.0
2008-10-01 11:25:00,122.29,122.67,122.28,122.54,9400.0,122.29,122.67,122.28,122.54,9400.0
2008-10-01 11:30:00,122.41,122.47,122.14,122.19,6400.0,122.41,122.47,122.14,122.19,6400.0
2008-10-01 11:35:00,122.18,122.4,122.15,122.34,3800.0,122.18,122.4,122.15,122.34,3800.0
2008-10-01 11:40:00,122.46,122.46,122.24,122.31,8100.0,122.46,122.46,122.24,122.31,8100.0
2008-10-01 11:45:00,122.29,122.47,122.29,122.46,5400.0,122.29,122.47,122.29,122.46,5400.0
2008-10-01 11:50:00,122.42,122.76,122.37,122.53,6500.0,122.42,122.76,122.37,122.53,6500.0
2008-10-01 11:55:00,122.59,122.66,122.5,122.5,4100.0,122.59,122.66,122.5,122.5,4100.0
2008-10-01 12:00:00,122.4,122.58,122.4,122.57,3000.0,122.4,122.58,122.4,122.57,3000.0
2008-10-01 12:05:00,122.52,122.58,122.39,122.53,4400.0,122.52,122.58,122.39,122.53,4400.0
2008-10-01 12:10:00,122.54,122.7,122.39,122.48,8300.0,122.54,122.7,122.39,122.48,8300.0
2008-10-01 12:15:00,122.53,123.1,122.53,122.93,5900.0,122.53,123.1,122.53,122.93,5900.0
2008-10-01 12:20:00,123.03,123.13,122.77,123.13,3700.0,123.03,123.13,122.77,123.13,3700.0
2008-10-01 12:25:00,123.08,123.26,122.82,122.86,5200.0,123.08,123.26,122.82,122.86,5200.0
2008-10-01 12:30:00,122.76,123.08,122.71,123.08,5500.0,122.76,123.08,122.71,123.08,5500.0
2008-10-01 12:35:00,122.99,123.08,122.83,122.83,5700.0,122.99,123.08,122.83,122.83,5700.0
2008-10-01 12:40:00,122.89,123.04,122.82,122.9,5300.0,122.89,123.04,122.82,122.9,5300.0
2008-10-01 12:45:00,122.95,123.03,122.85,123.02,2700.0,122.95,123.03,122.85,123.02,2700.0
2008-10-01 12:50:00,122.95,123.41,122.88,123.39,6600.0,122.95,123.41,122.88,123.39,6600.0
2008-10-01 12:55:00,123.27,123.42,123.23,123.39,2300.0,123.27,123.42,123.23,123.39,2300.0
2008-10-01 13:00:00,123.41,123.41,122.75,122.89,3800.0,123.41,123.41,122.75,122.89,3800.0
2008-10-01 13:05:00,122.89,122.95,122.74,122.76,3800.0,122.89,122.95,122.74,122.76,3800.0
2008-10-01 13:10:00,122.75,122.86,122.72,122.83,2900.0,122.75,122.86,122.72,122.83,2900.0
2008-10-01 13:15:00,122.78,122.92,122.78,122.85,5500.0,122.78,122.92,122.78,122.85,5500.0
2008-10-01 13:20:00,122.8,122.92,122.75,122.92,8500.0,122.8,122.92,122.75,122.92,8500.0
2008-10-01 13:25:00,122.78,122.94,122.78,122.86,8600.0,122.78,122.94,122.78,122.86,8600.0
2008-10-01 13:30:00,122.9,122.94,122.35,122.35,14500.0,122.9,122.94,122.35,122.35,14500.0
2008-10-01 13:35:00,122.4,122.47,122.35,122.47,8300.0,122.4,122.47,122.35,122.47,8300.0
2008-10-01 13:40:00,122.45,122.93,121.94,122.66,10100.0,122.45,122.93,121.94,122.66,10100.0
2008-10-01 13:45:00,122.65,123.01,122.46,122.53,7000.0,122.65,123.01,122.46,122.53,7000.0
2008-10-01 13:50:00,122.5,123.07,122.5,122.76,7300.0,122.5,123.07,122.5,122.76,7300.0
2008-10-01 13:55:00,122.67,122.75,122.0,122.2,5100.0,122.67,122.75,122.0,122.2,5100.0
2008-10-01 14:00:00,122.33,122.35,121.94,122.0,9600.0,122.33,122.35,121.94,122.0,9600.0
2008-10-01 14:05:00,121.96,122.65,121.96,122.62,6000.0,121.96,122.65,121.96,122.62,6000.0
2008-10-01 14:10:00,122.55,122.69,122.42,122.5,5800.0,122.55,122.69,122.42,122.5,5800.0
2008-10-01 14:15:00,122.53,123.02,122.51,123.0,5200.0,122.53,123.02,122.51,123.0,5200.0
2008-10-01 14:20:00,122.92,123.09,122.8,122.96,7600.0,122.92,123.09,122.8,122.96,7600.0
2008-10-01 14:25:00,122.89,122.89,122.62,122.75,6200.0,122.89,122.89,122.62,122.75,6200.0
2008-10-01 14:30:00,122.81,122.91,122.63,122.81,6900.0,122.81,122.91,122.63,122.81,6900.0
2008-10-01 14:35:00,122.8,122.97,122.54,122.58,18300.0,122.8,122.97,122.54,122.58,18300.0
2008-10-01 14:40:00,122.63,122.83,122.46,122.67,9600.0,122.63,122.83,122.46,122.67,9600.0
2008-10-01 14:45:00,122.67,122.97,122.55,122.74,9200.0,122.67,122.97,122.55,122.74,9200.0
2008-10-01 14:50:00,122.74,122.88,122.53,122.64,6800.0,122.74,122.88,122.53,122.64,6800.0
2008-10-01 14:55:00,122.64,122.76,122.16,122.36,10400.0,122.64,122.76,122.16,122.36,10400.0
2008-10-01 15:00:00,122.34,122.38,122.09,122.36,4200.0,122.34,122.38,122.09,122.36,4200.0
2008-10-01 15:05:00,122.3,122.41,122.14,122.41,8800.0,122.3,122.41,122.14,122.41,8800.0
2008-10-01 15:10:00,122.39,122.69,122.18,122.18,10900.0,122.39,122.69,122.18,122.18,10900.0
2008-10-01 15:15:00,122.16,122.22,121.97,122.2,8500.0,122.16,122.22,121.97,122.2,8500.0
2008-10-01 15:20:00,122.2,122.22,121.92,121.97,10200.0,122.2,122.22,121.92,121.97,10200.0
2008-10-01 15:25:00,121.97,122.18,121.88,122.17,11500.0,121.97,122.18,121.88,122.17,11500.0
2008-10-01 15:30:00,122.17,122.36,122.13,122.22,9200.0,122.17,122.36,122.13,122.22,9200.0
2008-10-01 15:35:00,122.22,122.27,121.93,122.06,11300.0,122.22,122.27,121.93,122.06,11300.0
2008-10-01 15:40:00,122.06,122.32,122.0,122.26,13700.0,122.06,122.32,122.0,122.26,13700.0
2008-10-01 15:45:00,122.26,122.3,121.96,122.08,20500.0,122.26,122.3,121.96,122.08,20500.0
2008-10-01 15:50:00,122.1,122.22,121.91,122.14,26900.0,122.1,122.22,121.91,122.14,26900.0
2008-10-01 15:55:00,122.14,122.4,122.05,122.26,35800.0,122.14,122.4,122.05,122.26,35800.0
2008-10-02 09:30:00,122.07,122.96,121.86,122.89,11200.0,122.07,122.96,121.86,122.89,11200.0
2008-10-02 09:35:00,122.89,123.47,122.87,123.03,11700.0,122.89,123.47,122.87,123.03,11700.0
2008-10-02 09:40:00,122.83,123.41,122.57,122.6,7400.0,122.83,123.41,122.57,122.6,7400.0
2008-10-02 09:45:00,122.69,123.13,122.56,122.77,8000.0,122.69,123.13,122.56,122.77,8000.0
2008-10-02 09:50:00,122.83,122.91,122.27,122.45,8900.0,122.83,122.91,122.27,122.45,8900.0
2008-10-02 09:55:00,122.5,122.77,122.0,122.0,9400.0,122.5,122.77,122.0,122.0,9400.0
2008-10-02 10:00:00,121.9,122.04,121.15,121.5,12700.0,121.9,122.04,121.15,121.5,12700.0
2008-10-02 10:05:00,121.44,121.45,120.88,120.95,8700.0,121.44,121.45,120.88,120.95,8700.0
2008-10-02 10:10:00,120.89,121.12,120.71,120.99,9600.0,120.89,121.12,120.71,120.99,9600.0
2008-10-02 10:15:00,121.01,121.07,120.87,120.95,6200.0,121.01,121.07,120.87,120.95,6200.0
2008-10-02 10:20:00,120.91,121.11,120.47,120.6,9700.0,120.91,121.11,120.47,120.6,9700.0
2008-10-02 10:25:00,120.63,120.77,120.02,120.11,9700.0,120.63,120.77,120.02,120.11,9700.0
2008-10-02 10:30:00,120.11,120.27,119.95,120.06,8200.0,120.11,120.27,119.95,120.06,8200.0
2008-10-02 10:35:00,120.11,120.19,119.64,119.87,10400.0,120.11,120.19,119.64,119.87,10400.0
2008-10-02 10:40:00,119.73,120.05,119.61,120.0,7200.0,119.73,120.05,119.61,120.0,7200.0
2008-10-02 10:45:00,120.04,120.12,119.55,119.62,8000.0,120.04,120.12,119.55,119.62,8000.0
2008-10-02 10:50:00,119.66,120.13,119.66,120.12,8400.0,119.66,120.13,119.66,120.12,8400.0
2008-10-02 10:55:00,120.19,120.31,119.99,120.19,5000.0,120.19,120.31,119.99,120.19,5000.0
2008-10-02 11:00:00,120.12,120.4,119.98,120.02,9400.0,120.12,120.4,119.98,120.02,9400.0
2008-10-02 11:05:00,120.02,120.07,119.39,119.67,19000.0,120.02,120.07,119.39,119.67,19000.0
2008-10-02 11:10:00,119.67,119.68,119.35,119.5,19200.0,119.67,119.68,119.35,119.5,19200.0
2008-10-02 11:15:00,119.5,119.8,119.28,119.78,14900.0,119.5,119.8,119.28,119.78,14900.0
2008-10-02 11:20:00,119.76,120.05,119.66,119.74,9800.0,119.76,120.05,119.66,119.74,9800.0
2008-10-02 11:25:00,119.81,120.31,119.74,120.2,14000.0,119.81,120.31,119.74,120.2,14000.0
2008-10-02 11:30:00,120.19,120.25,119.94,119.99,9100.0,120.19,120.25,119.94,119.99,9100.0
2008-10-02 11:35:00,120.0,120.12,119.97,119.97,9600.0,120.0,120.12,119.97,119.97,9600.0
2008-10-02 11:40:00,119.98,120.38,119.87,120.26,11900.0,119.98,120.38,119.87,120.26,11900.0
2008-10-02 11:45:00,120.26,120.27,120.08,120.14,4600.0,120.26,120.27,120.08,120.14,4600.0
2008-10-02 11:50:00,120.03,120.09,119.72,119.72,9100.0,120.03,120.09,119.72,119.72,9100.0
2008-10-02 11:55:00,119.72,119.73,119.58,119.73,6900.0,119.72,119.73,119.58,119.73,6900.0
2008-10-02 12:00:00,119.69,119.98,119.62,119.84,3700.0,119.69,119.98,119.62,119.84,3700.0
2008-10-02 12:05:00,119.84,119.99,119.75,119.96,4000.0,119.84,119.99,119.75,119.96,4000.0
2008-10-02 12:10:00,119.9,119.9,119.7,119.7,3200.0,119.9,119.9,119.7,119.7,3200.0
2008-10-02 12:15:00,119.78,120.17,119.78,120.07,4700.0,119.78,120.17,119.78,120.07,4700.0
2008-10-02 12:20:00,120.02,120.05,119.86,119.91,2600.0,120.02,120.05,119.86,119.91,2600.0
2008-10-02 12:25:00,119.91,119.91,119.54,119.63,6100.0,119.91,119.91,119.54,119.63,6100.0
2008-10-02 12:30:00,119.63,119.63,119.18,119.22,13100.0,119.63,119.63,119.18,119.22,13100.0
2008-10-02 12:35:00,119.22,119.28,118.77,118.84,14000.0,119.22,119.28,118.77,118.84,14000.0
2008-10-02 12:40:00,118.9,118.92,118.39,118.44,19100.0,118.9,118.92,118.39,118.44,19100.0
2008-10-02 12:45:00,118.44,118.6,118.39,118.48,13200.0,118.44,118.6,118.39,118.48,13200.0
2008-10-02 12:50:00,118.48,118.72,118.43,118.67,4400.0,118.48,118.72,118.43,118.67,4400.0
2008-10-02 12:55:00,118.69,118.85,118.65,118.71,4300.0,118.69,118.85,118.65,118.71,4300.0
2008-10-02 13:00:00,118.74,118.8,118.5,118.53,5300.0,118.74,118.8,118.5,118.53,5300.0
2008-10-02 13:05:00,118.48,118.51,117.93,118.16,13600.0,118.48,118.51,117.93,118.16,13600.0
2008-10-02 13:10:00,118.1,118.1,117.58,117.96,10300.0,118.1,118.1,117.58,117.96,10300.0
2008-10-02 13:15:00,117.98,117.98,117.7,117.83,8000.0,117.98,117.98,117.7,117.83,8000.0
2008-10-02 13:20:00,117.74,117.85,117.51,117.63,12600.0,117.74,117.85,117.51,117.63,12600.0
2008-10-02 13:25:00,117.69,117.69,117.29,117.42,8700.0,117.69,117.69,117.29,117.42,8700.0
2008-10-02 13:30:00,117.44,117.9,117.44,117.72,13000.0,117.44,117.9,117.44,117.72,13000.0
2008-10-02 13:35:00,117.64,117.65,117.29,117.34,7800.0,117.64,117.65,117.29,117.34,7800.0
2008-10-02 13:40:00,117.42,117.82,117.26,117.82,7600.0,117.42,117.82,117.26,117.82,7600.0
2008-10-02 13:45:00,117.9,118.02,117.65,117.77,18000.0,117.9,118.02,117.65,117.77,18000.0
2008-10-02 13:50:00,117.76,117.86,117.17,117.17,13300.0,117.76,117.86,117.17,117.17,13300.0
2008-10-02 13:55:00,117.23,117.52,117.06,117.48,8500.0,117.23,117.52,117.06,117.48,8500.0
2008-10-02 14:00:00,117.49,117.69,117.43,117.63,5300.0,117.49,117.69,117.43,117.63,5300.0
2008-10-02 14:05:00,117.72,117.78,117.43,117.52,7100.0,117.72,117.78,117.43,117.52,7100.0
2008-10-02 14:10:00,117.52,117.74,117.52,117.53,8400.0,117.52,117.74,117.52,117.53,8400.0
2008-10-02 14:15:00,117.59,117.64,117.03,117.09,10200.0,117.59,117.64,117.03,117.09,10200.0
2008-10-02 14:20:00,117.15,117.21,116.82,117.01,14100.0,117.15,117.21,116.82,117.01,14100.0
2008-10-02 14:25:00,117.01,117.2,116.93,116.95,12400.0,117.01,117.2,116.93,116.95,12400.0
2008-10-02 14:30:00,117.0,117.23,116.89,117.13,29100.0,117.0,117.23,116.89,117.13,29100.0
2008-10-02 14:35:00,117.1,117.1,116.37,116.72,34900.0,117.1,117.1,116.37,116.72,34900.0
2008-10-02 14:40:00,116.74,117.28,116.74,117.08,21200.0,116.74,117.28,116.74,117.08,21200.0
2008-10-02 14:45:00,117.08,117.17,116.95,117.07,24900.0,117.08,117.17,116.95,117.07,24900.0
2008-10-02 14:50:00,117.03,117.18,116.95,117.08,12500.0,117.03,117.18,116.95,117.08,12500.0
2008-10-02 14:55:00,117.08,117.37,117.08,117.18,18400.0,117.08,117.37,117.08,117.18,18400.0
2008-10-02 15:00:00,117.18,117.29,117.07,117.07,19200.0,117.18,117.29,117.07,117.07,19200.0
2008-10-02 15:05:00,117.11,117.26,117.07,117.07,12800.0,117.11,117.26,117.07,117.07,12800.0
2008-10-02 15:10:00,117.09,117.14,117.01,117.09,14000.0,117.09,117.14,117.01,117.09,14000.0
2008-10-02 15:15:00,117.03,117.04,116.11,116.24,26200.0,117.03,117.04,116.11,116.24,26200.0
2008-10-02 15:20:00,116.18,116.4,115.43,115.68,53700.0,116.18,116.4,115.43,115.68,53700.0
2008-10-02 15:25:00,115.74,115.8,115.45,115.78,32100.0,115.74,115.8,115.45,115.78,32100.0
2008-10-02 15:30:00,115.72,116.54,115.62,116.32,38200.0,115.72,116.54,115.62,116.32,38200.0
2008-10-02 15:35:00,116.31,116.35,115.95,115.97,44600.0,116.31,116.35,115.95,115.97,44600.0
2008-10-02 15:40:00,115.97,116.13,115.82,115.96,54100.0,115.97,116.13,115.82,115.96,54100.0
2008-10-02 15:45:00,115.98,116.2,115.75,116.15,35800.0,115.98,116.2,115.75,116.15,35800.0
2008-10-02 15:50:00,116.15,116.78,115.95,116.75,29300.0,116.15,116.78,115.95,116.75,29300.0
2008-10-02 15:55:00,116.83,117.05,116.73,116.85,41600.0,116.83,117.05,116.73,116.85,41600.0
2008-10-03 09:30:00,118.1,118.3,118.0,118.12,5600.0,118.1,118.3,118.0,118.12,5600.0
2008-10-03 09:35:00,118.13,118.5,117.7,118.23,12400.0,118.13,118.5,117.7,118.23,12400.0
2008-10-03 09:40:00,118.22,119.0,118.15,118.56,18300.0,118.22,119.0,118.15,118.56,18300.0
2008-10-03 09:45:00,118.71,118.79,118.33,118.5,22900.0,118.71,118.79,118.33,118.5,22900.0
2008-10-03 09:50:00,118.5,119.42,118.49,119.15,29800.0,118.5,119.42,118.49,119.15,29800.0
2008-10-03 09:55:00,119.15,119.56,119.02,119.22,18500.0,119.15,119.56,119.02,119.22,18500.0
2008-10-03 10:00:00,119.15,119.59,119.03,119.36,22100.0,119.15,119.59,119.03,119.36,22100.0
2008-10-03 10:05:00,119.28,119.46,119.1,119.25,18100.0,119.28,119.46,119.1,119.25,18100.0
2008-10-03 10:10:00,119.25,119.31,119.05,119.1,13500.0,119.25,119.31,119.05,119.1,13500.0
2008-10-03 10:15:00,119.2,119.25,119.0,119.06,11700.0,119.2,119.25,119.0,119.06,11700.0
2008-10-03 10:20:00,119.12,119.25,119.0,119.14,13300.0,119.12,119.25,119.0,119.14,13300.0
2008-10-03 10:25:00,119.1,119.28,118.99,119.06,10000.0,119.1,119.28,118.99,119.06,10000.0
2008-10-03 10:30:00,119.06,119.14,118.91,119.13,7500.0,119.06,119.14,118.91,119.13,7500.0
2008-10-03 10:35:00,119.18,119.42,119.05,119.15,9200.0,119.18,119.42,119.05,119.15,9200.0
2008-10-03 10:40:00,119.12,119.15,118.95,119.05,26100.0,119.12,119.15,118.95,119.05,26100.0
2008-10-03 10:45:00,119.05,119.11,118.93,119.05,27000.0,119.05,119.11,118.93,119.05,27000.0
2008-10-03 10:50:00,119.08,119.29,119.0,119.09,10500.0,119.08,119.29,119.0,119.09,10500.0
2008-10-03 10:55:00,119.16,119.19,119.0,119.1,21000.0,119.16,119.19,119.0,119.1,21000.0
2008-10-03 11:00:00,119.1,119.86,119.1,119.32,20300.0,119.1,119.86,119.1,119.32,20300.0
2008-10-03 11:05:00,119.33,119.38,119.13,119.19,12200.0,119.33,119.38,119.13,119.19,12200.0
2008-10-03 11:10:00,119.19,119.3,119.17,119.17,7200.0,119.19,119.3,119.17,119.17,7200.0
2008-10-03 11:15:00,119.19,119.25,119.06,119.06,8700.0,119.19,119.25,119.06,119.06,8700.0
2008-10-03 11:20:00,119.11,119.11,118.97,119.05,4500.0,119.11,119.11,118.97,119.05,4500.0
2008-10-03 11:25:00,119.1,119.13,118.92,119.04,9700.0,119.1,119.13,118.92,119.04,9700.0
2008-10-03 11:30:00,119.03,119.34,119.03,119.32,4500.0,119.03,119.34,119.03,119.32,4500.0
2008-10-03 11:35:00,119.32,119.46,119.3,119.38,4200.0,119.32,119.46,119.3,119.38,4200.0
2008-10-03 11:40:00,119.38,119.4,119.21,119.31,2900.0,119.38,119.4,119.21,119.31,2900.0
2008-10-03 11:45:00,119.32,119.39,119.24,119.26,15600.0,119.32,119.39,119.24,119.26,15600.0
2008-10-03 11:50:00,119.26,119.32,119.25,119.28,6300.0,119.26,119.32,119.25,119.28,6300.0
2008-10-03 11:55:00,119.31,119.36,119.25,119.31,3500.0,119.31,119.36,119.25,119.31,3500.0
2008-10-03 12:00:00,119.36,119.44,119.25,119.36,7900.0,119.36,119.44,119.25,119.36,7900.0
2008-10-03 12:05:00,119.36,119.36,119.18,119.22,2800.0,119.36,119.36,119.18,119.22,2800.0
2008-10-03 12:10:00,119.27,119.34,119.27,119.32,2200.0,119.27,119.34,119.27,119.32,2200.0
2008-10-03 12:15:00,119.33,119.62,119.31,119.51,5400.0,119.33,119.62,119.31,119.51,5400.0
2008-10-03 12:20:00,119.51,119.58,119.14,119.2,5100.0,119.51,119.58,119.14,119.2,5100.0
2008-10-03 12:25:00,119.39,119.86,119.34,119.86,4700.0,119.39,119.86,119.34,119.86,4700.0
2008-10-03 12:30:00,119.72,119.78,119.54,119.63,2500.0,119.72,119.78,119.54,119.63,2500.0
2008-10-03 12:35:00,119.65,119.7,119.61,119.69,1400.0,119.65,119.7,119.61,119.69,1400.0
2008-10-03 12:40:00,119.7,120.18,119.7,120.12,5100.0,119.7,120.18,119.7,120.12,5100.0
2008-10-03 12:45:00,120.14,120.14,119.8,119.8,4400.0,120.14,120.14,119.8,119.8,4400.0
2008-10-03 12:50:00,119.75,119.83,119.63,119.72,2800.0,119.75,119.83,119.63,119.72,2800.0
2008-10-03 12:55:00,119.72,120.15,119.64,119.69,7000.0,119.72,120.15,119.64,119.69,7000.0
2008-10-03 13:00:00,119.77,120.09,119.6,119.94,6400.0,119.77,120.09,119.6,119.94,6400.0
2008-10-03 13:05:00,119.93,120.72,119.84,120.42,10600.0,119.93,120.72,119.84,120.42,10600.0
2008-10-03 13:10:00,120.3,120.3,119.6,119.83,16200.0,120.3,120.3,119.6,119.83,16200.0
2008-10-03 13:15:00,119.81,120.0,119.4,119.62,4700.0,119.81,120.0,119.4,119.62,4700.0
2008-10-03 13:20:00,119.52,120.1,119.36,119.62,16200.0,119.52,120.1,119.36,119.62,16200.0
2008-10-03 13:25:00,119.57,119.66,118.64,119.07,19100.0,119.57,119.66,118.64,119.07,19100.0
2008-10-03 13:30:00,119.06,119.06,118.22,118.31,15500.0,119.06,119.06,118.22,118.31,15500.0
2008-10-03 13:35:00,118.39,118.6,118.2,118.42,29200.0,118.39,118.6,118.2,118.42,29200.0
2008-10-03 13:40:00,118.36,118.59,117.74,117.96,40100.0,118.36,118.59,117.74,117.96,40100.0
2008-10-03 13:45:00,117.85,118.74,117.71,118.74,24400.0,117.85,118.74,117.71,118.74,24400.0
2008-10-03 13:50:00,118.71,119.2,117.98,117.98,19000.0,118.71,119.2,117.98,117.98,19000.0
2008-10-03 13:55:00,117.98,118.55,117.98,118.27,11500.0,117.98,118.55,117.98,118.27,11500.0
2008-10-03 14:00:00,118.3,118.46,117.93,118.07,15000.0,118.3,118.46,117.93,118.07,15000.0
2008-10-03 14:05:00,118.22,118.75,118.08,118.65,9200.0,118.22,118.75,118.08,118.65,9200.0
2008-10-03 14:10:00,118.5,118.99,118.4,118.85,22100.0,118.5,118.99,118.4,118.85,22100.0
2008-10-03 14:15:00,118.86,118.89,118.55,118.59,9100.0,118.86,118.89,118.55,118.59,9100.0
2008-10-03 14:20:00,118.54,118.63,118.36,118.44,5500.0,118.54,118.63,118.36,118.44,5500.0
2008-10-03 14:25:00,118.49,118.52,117.59,117.77,8000.0,118.49,118.52,117.59,117.77,8000.0
2008-10-03 14:30:00,117.8,118.04,117.18,117.51,8500.0,117.8,118.04,117.18,117.51,8500.0
2008-10-03 14:35:00,117.48,118.08,117.48,118.0,9400.0,117.48,118.08,117.48,118.0,9400.0
2008-10-03 14:40:00,118.02,118.16,118.0,118.0,9500.0,118.02,118.16,118.0,118.0,9500.0
2008-10-03 14:45:00,118.0,118.06,117.5,117.91,20000.0,118.0,118.06,117.5,117.91,20000.0
2008-10-03 14:50:00,117.93,118.31,117.85,118.21,8200.0,117.93,118.31,117.85,118.21,8200.0
2008-10-03 14:55:00,118.29,118.41,117.91,118.41,10700.0,118.29,118.41,117.91,118.41,10700.0
2008-10-03 15:00:00,118.41,118.59,118.13,118.53,17900.0,118.41,118.59,118.13,118.53,17900.0
2008-10-03 15:05:00,118.53,118.53,118.25,118.26,14200.0,118.53,118.53,118.25,118.26,14200.0
2008-10-03 15:10:00,118.31,118.48,118.25,118.33,11600.0,118.31,118.48,118.25,118.33,11600.0
2008-10-03 15:15:00,118.33,118.36,118.24,118.25,13200.0,118.33,118.36,118.24,118.25,13200.0
2008-10-03 15:20:00,118.25,118.33,118.15,118.23,19700.0,118.25,118.33,118.15,118.23,19700.0
2008-10-03 15:25:00,118.16,118.36,118.13,118.19,18300.0,118.16,118.36,118.13,118.19,18300.0
2008-10-03 15:30:00,118.21,118.43,118.21,118.33,27300.0,118.21,118.43,118.21,118.33,27300.0
2008-10-03 15:35:00,118.29,118.43,117.9,117.97,23900.0,118.29,118.43,117.9,117.97,23900.0
2008-10-03 15:40:00,117.96,118.07,117.57,117.77,26900.0,117.96,118.07,117.57,117.77,26900.0
2008-10-03 15:45:00,117.77,117.9,117.55,117.55,25700.0,117.77,117.9,117.55,117.55,25700.0
2008-10-03 15:50:00,117.56,117.66,117.43,117.47,28200.0,117.56,117.66,117.43,117.47,28200.0
2008-10-03 15:55:00,117.52,117.59,117.39,117.57,32600.0,117.52,117.59,117.39,117.57,32600.0
2008-10-06 09:30:00,115.66,116.38,115.32,116.19,12900.0,115.66,116.38,115.32,116.19,12900.0
2008-10-06 09:35:00,116.5,117.92,116.33,117.48,28900.0,116.5,117.92,116.33,117.48,28900.0
2008-10-06 09:40:00,117.48,117.68,116.95,117.19,18700.0,117.48,117.68,116.95,117.19,18700.0
2008-10-06 09:45:00,117.18,117.18,116.33,116.69,13700.0,117.18,117.18,116.33,116.69,13700.0
2008-10-06 09:50:00,116.68,116.98,116.46,116.57,9600.0,116.68,116.98,116.46,116.57,9600.0
2008-10-06 09:55:00,116.57,116.63,115.75,115.75,12300.0,116.57,116.63,115.75,115.75,12300.0
2008-10-06 10:00:00,115.76,115.77,115.15,115.77,33500.0,115.76,115.77,115.15,115.77,33500.0
2008-10-06 10:05:00,115.74,115.76,115.25,115.6,18600.0,115.74,115.76,115.25,115.6,18600.0
2008-10-06 10:10:00,115.6,116.26,115.55,115.94,19200.0,115.6,116.26,115.55,115.94,19200.0
2008-10-06 10:15:00,115.84,116.13,115.32,115.62,15100.0,115.84,116.13,115.32,115.62,15100.0
2008-10-06 10:20:00,115.77,115.79,115.2,115.79,15000.0,115.77,115.79,115.2,115.79,15000.0
2008-10-06 10:25:00,115.94,116.11,115.44,115.63,14400.0,115.94,116.11,115.44,115.63,14400.0
2008-10-06 10:30:00,115.58,115.58,115.15,115.25,14800.0,115.58,115.58,115.15,115.25,14800.0
2008-10-06 10:35:00,115.24,115.48,114.83,114.83,20900.0,115.24,115.48,114.83,114.83,20900.0
2008-10-06 10:40:00,114.83,114.94,114.05,114.09,33800.0,114.83,114.94,114.05,114.09,33800.0
2008-10-06 10:45:00,114.02,115.4,114.02,115.37,30000.0,114.02,115.4,114.02,115.37,30000.0
2008-10-06 10:50:00,115.4,115.7,115.28,115.46,26300.0,115.4,115.7,115.28,115.46,26300.0
2008-10-06 10:55:00,115.47,117.04,115.47,117.04,24000.0,115.47,117.04,115.47,117.04,24000.0
2008-10-06 11:00:00,117.05,117.47,116.42,116.98,23700.0,117.05,117.47,116.42,116.98,23700.0
2008-10-06 11:05:00,117.0,117.0,115.94,116.59,17700.0,117.0,117.0,115.94,116.59,17700.0
2008-10-06 11:10:00,116.76,117.19,116.3,117.19,12300.0,116.76,117.19,116.3,117.19,12300.0
2008-10-06 11:15:00,117.01,117.87,116.69,117.85,15300.0,117.01,117.87,116.69,117.85,15300.0
2008-10-06 11:20:00,117.88,118.1,117.33,117.47,23300.0,117.88,118.1,117.33,117.47,23300.0
2008-10-06 11:25:00,117.58,118.07,117.49,117.92,17000.0,117.58,118.07,117.49,117.92,17000.0
2008-10-06 11:30:00,117.63,117.9,117.34,117.72,13300.0,117.63,117.9,117.34,117.72,13300.0
2008-10-06 11:35:00,117.78,117.78,117.01,117.24,14900.0,117.78,117.78,117.01,117.24,14900.0
2008-10-06 11:40:00,117.25,117.25,117.01,117.23,7700.0,117.25,117.25,117.01,117.23,7700.0
2008-10-06 11:45:00,117.32,117.44,116.75,116.8,7500.0,117.32,117.44,116.75,116.8,7500.0
2008-10-06 11:50:00,116.77,116.87,116.6,116.6,9100.0,116.77,116.87,116.6,116.6,9100.0
2008-10-06 11:55:00,116.54,117.05,116.41,117.03,6500.0,116.54,117.05,116.41,117.03,6500.0
2008-10-06 12:00:00,117.0,117.45,116.63,116.7,11100.0,117.0,117.45,116.63,116.7,11100.0
2008-10-06 12:05:00,116.62,116.79,116.52,116.72,5000.0,116.62,116.79,116.52,116.72,5000.0
2008-10-06 12:10:00,116.78,116.98,116.6,116.87,7200.0,116.78,116.98,116.6,116.87,7200.0
2008-10-06 12:15:00,116.91,116.99,116.65,116.88,7700.0,116.91,116.99,116.65,116.88,7700.0
2008-10-06 12:20:00,116.8,116.94,116.64,116.75,7700.0,116.8,116.94,116.64,116.75,7700.0
2008-10-06 12:25:00,116.76,116.84,116.27,116.72,20900.0,116.76,116.84,116.27,116.72,20900.0
2008-10-06 12:30:00,116.72,116.88,116.29,116.38,9700.0,116.72,116.88,116.29,116.38,9700.0
2008-10-06 12:35:00,116.31,116.6,116.19,116.26,8800.0,116.31,116.6,116.19,116.26,8800.0
2008-10-06 12:40:00,116.29,116.52,116.21,116.4,11600.0,116.29,116.52,116.21,116.4,11600.0
2008-10-06 12:45:00,116.39,116.53,116.07,116.32,8900.0,116.39,116.53,116.07,116.32,8900.0
2008-10-06 12:50:00,116.29,116.49,116.29,116.49,2800.0,116.29,116.49,116.29,116.49,2800.0
2008-10-06 12:55:00,116.42,116.46,116.07,116.08,5000.0,116.42,116.46,116.07,116.08,5000.0
2008-10-06 13:00:00,116.07,116.54,115.77,116.51,14700.0,116.07,116.54,115.77,116.51,14700.0
2008-10-06 13:05:00,116.49,116.88,116.49,116.56,8900.0,116.49,116.88,116.49,116.56,8900.0
2008-10-06 13:10:00,116.52,116.53,116.15,116.34,5300.0,116.52,116.53,116.15,116.34,5300.0
2008-10-06 13:15:00,116.31,116.68,116.25,116.56,9000.0,116.31,116.68,116.25,116.56,9000.0
2008-10-06 13:20:00,116.49,116.77,116.46,116.71,8500.0,116.49,116.77,116.46,116.71,8500.0
2008-10-06 13:25:00,116.74,116.78,116.24,116.24,22900.0,116.74,116.78,116.24,116.24,22900.0
2008-10-06 13:30:00,116.18,116.23,115.89,116.02,6800.0,116.18,116.23,115.89,116.02,6800.0
2008-10-06 13:35:00,116.13,116.22,115.91,116.14,4400.0,116.13,116.22,115.91,116.14,4400.0
2008-10-06 13:40:00,116.15,116.5,116.09,116.32,24100.0,116.15,116.5,116.09,116.32,24100.0
2008-10-06 13:45:00,116.33,116.38,115.8,116.15,15000.0,116.33,116.38,115.8,116.15,15000.0
2008-10-06 13:50:00,115.85,116.22,115.75,116.21,8300.0,115.85,116.22,115.75,116.21,8300.0
2008-10-06 13:55:00,116.21,116.53,115.98,115.98,12900.0,116.21,116.53,115.98,115.98,12900.0
2008-10-06 14:00:00,115.98,116.01,115.46,115.71,7600.0,115.98,116.01,115.46,115.71,7600.0
2008-10-06 14:05:00,115.68,115.95,115.63,115.71,16100.0,115.68,115.95,115.63,115.71,16100.0
2008-10-06 14:10:00,115.71,115.81,115.52,115.64,10800.0,115.71,115.81,115.52,115.64,10800.0
2008-10-06 14:15:00,115.54,115.83,115.54,115.7,19600.0,115.54,115.83,115.54,115.7,19600.0
2008-10-06 14:20:00,115.65,115.69,115.01,115.01,15300.0,115.65,115.69,115.01,115.01,15300.0
2008-10-06 14:25:00,115.01,115.18,114.5,114.71,16000.0,115.01,115.18,114.5,114.71,16000.0
2008-10-06 14:30:00,114.73,114.98,114.67,114.97,24200.0,114.73,114.98,114.67,114.97,24200.0
2008-10-06 14:35:00,114.98,115.34,114.91,115.14,13000.0,114.98,115.34,114.91,115.14,13000.0
2008-10-06 14:40:00,115.03,115.08,114.75,114.75,15700.0,115.03,115.08,114.75,114.75,15700.0
2008-10-06 14:45:00,114.75,115.0,114.6,115.0,8900.0,114.75,115.0,114.6,115.0,8900.0
2008-10-06 14:50:00,114.98,115.49,114.82,115.49,8600.0,114.98,115.49,114.82,115.49,8600.0
2008-10-06 14:55:00,115.53,116.05,115.39,115.87,10000.0,115.53,116.05,115.39,115.87,10000.0
2008-10-06 15:00:00,115.87,115.91,115.25,115.87,12400.0,115.87,115.91,115.25,115.87,12400.0
2008-10-06 15:05:00,115.87,116.44,115.84,116.44,13800.0,115.87,116.44,115.84,116.44,13800.0
2008-10-06 15:10:00,116.46,117.52,116.34,117.49,20800.0,116.46,117.52,116.34,117.49,20800.0
2008-10-06 15:15:00,117.52,118.1,116.83,118.03,36100.0,117.52,118.1,116.83,118.03,36100.0
2008-10-06 15:20:00,118.07,118.54,116.93,117.01,47000.0,118.07,118.54,116.93,117.01,47000.0
2008-10-06 15:25:00,117.09,119.1,117.05,118.92,39000.0,117.09,119.1,117.05,118.92,39000.0
2008-10-06 15:30:00,118.92,119.34,118.79,118.8,36000.0,118.92,119.34,118.79,118.8,36000.0
2008-10-06 15:35:00,118.74,118.99,118.32,118.43,35400.0,118.74,118.99,118.32,118.43,35400.0
2008-10-06 15:40:00,118.43,119.11,118.24,119.11,29500.0,118.43,119.11,118.24,119.11,29500.0
2008-10-06 15:45:00,119.1,120.0,119.1,119.96,27600.0,119.1,120.0,119.1,119.96,27600.0
2008-10-06 15:50:00,119.91,120.09,119.72,120.01,31700.0,119.91,120.09,119.72,120.01,31700.0
2008-10-06 15:55:00,120.07,120.07,119.75,119.82,30500.0,120.07,120.07,119.75,119.82,30500.0
2008-10-07 09:30:00,118.85,119.96,117.68,117.82,39900.0,118.85,119.96,117.68,117.82,39900.0
2008-10-07 09:35:00,117.76,117.76,114.67,115.45,60100.0,117.76,117.76,114.67,115.45,60100.0
2008-10-07 09:40:00,115.25,115.82,113.86,114.64,57200.0,115.25,115.82,113.86,114.64,57200.0
2008-10-07 09:45:00,114.64,114.64,113.22,113.3,40800.0,114.64,114.64,113.22,113.3,40800.0
2008-10-07 09:50:00,113.3,113.48,112.16,112.16,59100.0,113.3,113.48,112.16,112.16,59100.0
2008-10-07 09:55:00,112.16,112.36,111.06,111.63,62900.0,112.16,112.36,111.06,111.63,62900.0
2008-10-07 10:00:00,111.55,111.96,110.82,111.33,68000.0,111.55,111.96,110.82,111.33,68000.0
2008-10-07 10:05:00,111.32,112.51,111.09,112.47,38100.0,111.32,112.51,111.09,112.47,38100.0
2008-10-07 10:10:00,112.44,113.26,112.37,113.09,34000.0,112.44,113.26,112.37,113.09,34000.0
2008-10-07 10:15:00,113.09,113.25,112.05,112.77,35600.0,113.09,113.25,112.05,112.77,35600.0
2008-10-07 10:20:00,112.64,112.69,112.11,112.62,24100.0,112.64,112.69,112.11,112.62,24100.0
2008-10-07 10:25:00,112.62,113.5,112.5,113.46,31400.0,112.62,113.5,112.5,113.46,31400.0
2008-10-07 10:30:00,113.48,113.69,113.22,113.22,16600.0,113.48,113.69,113.22,113.22,16600.0
2008-10-07 10:35:00,113.35,113.43,113.0,113.31,11900.0,113.35,113.43,113.0,113.31,11900.0
2008-10-07 10:40:00,113.31,113.31,112.5,112.82,10000.0,113.31,113.31,112.5,112.82,10000.0
2008-10-07 10:45:00,112.85,113.14,112.53,112.6,5900.0,112.85,113.14,112.53,112.6,5900.0
2008-10-07 10:50:00,112.53,112.59,112.02,112.34,13700.0,112.53,112.59,112.02,112.34,13700.0
2008-10-07 10:55:00,112.48,112.48,111.83,111.93,11000.0,112.48,112.48,111.83,111.93,11000.0
2008-10-07 11:00:00,111.93,112.01,111.16,111.41,16400.0,111.93,112.01,111.16,111.41,16400.0
2008-10-07 11:05:00,111.36,111.42,110.78,110.81,17400.0,111.36,111.42,110.78,110.81,17400.0
2008-10-07 11:10:00,110.88,111.14,110.7,111.04,21700.0,110.88,111.14,110.7,111.04,21700.0
2008-10-07 11:15:00,111.05,111.06,110.74,110.78,10200.0,111.05,111.06,110.74,110.78,10200.0
2008-10-07 11:20:00,110.78,110.78,110.05,110.6,19100.0,110.78,110.78,110.05,110.6,19100.0
2008-10-07 11:25:00,110.68,110.7,110.15,110.15,17400.0,110.68,110.7,110.15,110.15,17400.0
2008-10-07 11:30:00,110.11,110.64,110.11,110.28,13100.0,110.11,110.64,110.11,110.28,13100.0
2008-10-07 11:35:00,110.35,110.7,110.14,110.27,15300.0,110.35,110.7,110.14,110.27,15300.0
2008-10-07 11:40:00,110.32,110.32,109.73,110.17,15800.0,110.32,110.32,109.73,110.17,15800.0
2008-10-07 11:45:00,110.26,110.67,110.25,110.38,31600.0,110.26,110.67,110.25,110.38,31600.0
2008-10-07 11:50:00,110.37,110.61,110.23,110.57,9700.0,110.37,110.61,110.23,110.57,9700.0
2008-10-07 11:55:00,110.54,110.83,110.32,110.57,18600.0,110.54,110.83,110.32,110.57,18600.0
2008-10-07 12:00:00,110.51,110.53,109.86,110.05,11000.0,110.51,110.53,109.86,110.05,11000.0
2008-10-07 12:05:00,110.06,110.42,110.03,110.23,10400.0,110.06,110.42,110.03,110.23,10400.0
2008-10-07 12:10:00,110.28,110.69,110.12,110.48,15500.0,110.28,110.69,110.12,110.48,15500.0
2008-10-07 12:15:00,110.42,110.9,110.36,110.72,11900.0,110.42,110.9,110.36,110.72,11900.0
2008-10-07 12:20:00,110.73,110.96,110.23,110.23,20100.0,110.73,110.96,110.23,110.23,20100.0
2008-10-07 12:25:00,110.23,110.25,109.32,109.52,21700.0,110.23,110.25,109.32,109.52,21700.0
2008-10-07 12:30:00,109.6,110.02,109.6,109.95,11500.0,109.6,110.02,109.6,109.95,11500.0
2008-10-07 12:35:00,109.98,110.01,109.06,109.17,41300.0,109.98,110.01,109.06,109.17,41300.0
2008-10-07 12:40:00,109.17,109.33,109.07,109.31,29200.0,109.17,109.33,109.07,109.31,29200.0
2008-10-07 12:45:00,109.3,109.32,108.57,108.68,16900.0,109.3,109.32,108.57,108.68,16900.0
2008-10-07 12:50:00,108.71,108.87,108.34,108.69,28600.0,108.71,108.87,108.34,108.69,28600.0
2008-10-07 12:55:00,108.73,108.8,108.58,108.62,18800.0,108.73,108.8,108.58,108.62,18800.0
2008-10-07 13:00:00,108.55,108.9,108.55,108.76,22000.0,108.55,108.9,108.55,108.76,22000.0
2008-10-07 13:05:00,108.7,108.92,108.34,108.89,28500.0,108.7,108.92,108.34,108.89,28500.0
2008-10-07 13:10:00,108.83,109.21,108.81,108.87,22800.0,108.83,109.21,108.81,108.87,22800.0
2008-10-07 13:15:00,108.97,108.97,108.39,108.88,14800.0,108.97,108.97,108.39,108.88,14800.0
2008-10-07 13:20:00,108.83,108.94,107.77,108.34,20900.0,108.83,108.94,107.77,108.34,20900.0
2008-10-07 13:25:00,108.34,108.4,107.69,108.14,24400.0,108.34,108.4,107.69,108.14,24400.0
2008-10-07 13:30:00,108.2,108.42,108.05,108.17,11800.0,108.2,108.42,108.05,108.17,11800.0
2008-10-07 13:35:00,108.18,108.65,107.93,108.65,23100.0,108.18,108.65,107.93,108.65,23100.0
2008-10-07 13:40:00,108.6,108.68,107.95,107.96,19200.0,108.6,108.68,107.95,107.96,19200.0
2008-10-07 13:45:00,107.93,108.37,107.78,108.04,19600.0,107.93,108.37,107.78,108.04,19600.0
2008-10-07 13:50:00,108.04,108.11,107.5,107.95,20100.0,108.04,108.11,107.5,107.95,20100.0
2008-10-07 13:55:00,108.05,108.45,108.0,108.25,17600.0,108.05,108.45,108.0,108.25,17600.0
2008-10-07 14:00:00,108.31,108.41,108.08,108.3,24400.0,108.31,108.41,108.08,108.3,24400.0
2008-10-07 14:05:00,108.22,108.44,108.11,108.34,19500.0,108.22,108.44,108.11,108.34,19500.0
2008-10-07 14:10:00,108.33,108.98,108.17,108.95,32400.0,108.33,108.98,108.17,108.95,32400.0
2008-10-07 14:15:00,108.9,110.0,108.5,110.0,39000.0,108.9,110.0,108.5,110.0,39000.0
2008-10-07 14:20:00,109.99,110.5,109.69,110.32,50300.0,109.99,110.5,109.69,110.32,50300.0
2008-10-07 14:25:00,110.32,110.46,109.76,110.16,15500.0,110.32,110.46,109.76,110.16,15500.0
2008-10-07 14:30:00,110.16,110.44,110.16,110.3,35400.0,110.16,110.44,110.16,110.3,35400.0
2008-10-07 14:35:00,110.33,110.33,109.73,109.95,22100.0,110.33,110.33,109.73,109.95,22100.0
2008-10-07 14:40:00,109.9,110.29,109.75,109.75,12100.0,109.9,110.29,109.75,109.75,12100.0
2008-10-07 14:45:00,109.76,110.34,109.56,110.16,14500.0,109.76,110.34,109.56,110.16,14500.0
2008-10-07 14:50:00,110.16,110.19,109.7,109.74,9800.0,110.16,110.19,109.7,109.74,9800.0
2008-10-07 14:55:00,109.68,109.68,109.19,109.41,13800.0,109.68,109.68,109.19,109.41,13800.0
2008-10-07 15:00:00,109.46,109.48,109.3,109.39,33700.0,109.46,109.48,109.3,109.39,33700.0
2008-10-07 15:05:00,109.34,109.46,108.79,108.97,38600.0,109.34,109.46,108.79,108.97,38600.0
2008-10-07 15:10:00,108.93,109.53,108.9,109.43,17400.0,108.93,109.53,108.9,109.43,17400.0
2008-10-07 15:15:00,109.43,109.57,108.44,108.44,39500.0,109.43,109.57,108.44,108.44,39500.0
2008-10-07 15:20:00,108.46,108.97,108.41,108.5,30600.0,108.46,108.97,108.41,108.5,30600.0
2008-10-07 15:25:00,108.51,109.33,108.5,109.33,37400.0,108.51,109.33,108.5,109.33,37400.0
2008-10-07 15:30:00,109.33,110.17,109.08,109.6,50800.0,109.33,110.17,109.08,109.6,50800.0
2008-10-07 15:35:00,109.6,110.11,109.45,109.47,53400.0,109.6,110.11,109.45,109.47,53400.0
2008-10-07 15:40:00,109.47,109.54,109.18,109.29,38600.0,109.47,109.54,109.18,109.29,38600.0
2008-10-07 15:45:00,109.29,109.3,108.57,108.78,46600.0,109.29,109.3,108.57,108.78,46600.0
2008-10-07 15:50:00,108.76,108.91,108.51,108.86,53300.0,108.76,108.91,108.51,108.86,53300.0
2008-10-07 15:55:00,108.79,109.0,108.2,108.21,87100.0,108.79,109.0,108.2,108.21,87100.0
2008-10-08 09:30:00,106.11,106.11,103.67,105.38,23400.0,106.11,106.11,103.67,105.38,23400.0
2008-10-08 09:35:00,105.38,107.4,105.36,107.2,27200.0,105.38,107.4,105.36,107.2,27200.0
2008-10-08 09:40:00,107.21,108.6,107.15,107.98,34900.0,107.21,108.6,107.15,107.98,34900.0
2008-10-08 09:45:00,108.06,108.1,107.65,107.95,22400.0,108.06,108.1,107.65,107.95,22400.0
2008-10-08 09:50:00,108.07,109.24,107.96,108.53,47900.0,108.07,109.24,107.96,108.53,47900.0
2008-10-08 09:55:00,108.58,109.2,108.16,109.09,15900.0,108.58,109.2,108.16,109.09,15900.0
2008-10-08 10:00:00,109.23,110.34,109.23,109.93,25200.0,109.23,110.34,109.23,109.93,25200.0
2008-10-08 10:05:00,109.86,110.0,109.15,109.17,18400.0,109.86,110.0,109.15,109.17,18400.0
2008-10-08 10:10:00,109.22,109.74,109.09,109.74,10100.0,109.22,109.74,109.09,109.74,10100.0
2008-10-08 10:15:00,109.7,109.74,108.75,108.9,31400.0,109.7,109.74,108.75,108.9,31400.0
2008-10-08 10:20:00,108.89,108.89,108.05,108.79,20100.0,108.89,108.89,108.05,108.79,20100.0
2008-10-08 10:25:00,108.9,108.9,108.07,108.32,16700.0,108.9,108.9,108.07,108.32,16700.0
2008-10-08 10:30:00,108.35,108.45,107.58,107.68,28800.0,108.35,108.45,107.58,107.68,28800.0
2008-10-08 10:35:00,107.7,108.81,107.2,108.51,23900.0,107.7,108.81,107.2,108.51,23900.0
2008-10-08 10:40:00,108.48,108.86,108.3,108.45,15900.0,108.48,108.86,108.3,108.45,15900.0
2008-10-08 10:45:00,108.29,108.52,107.93,108.06,28200.0,108.29,108.52,107.93,108.06,28200.0
2008-10-08 10:50:00,108.07,109.47,108.06,109.32,25700.0,108.07,109.47,108.06,109.32,25700.0
2008-10-08 10:55:00,109.26,110.17,109.26,109.49,25600.0,109.26,110.17,109.26,109.49,25600.0
2008-10-08 11:00:00,109.57,110.09,109.37,110.09,21300.0,109.57,110.09,109.37,110.09,21300.0
2008-10-08 11:05:00,110.09,110.41,109.61,109.87,16400.0,110.09,110.41,109.61,109.87,16400.0
2008-10-08 11:10:00,109.98,110.49,109.76,110.4,14900.0,109.98,110.49,109.76,110.4,14900.0
2008-10-08 11:15:00,110.26,110.56,110.14,110.33,13000.0,110.26,110.56,110.14,110.33,13000.0
2008-10-08 11:20:00,110.33,110.86,110.23,110.71,9100.0,110.33,110.86,110.23,110.71,9100.0
2008-10-08 11:25:00,110.99,111.47,110.13,110.3,10100.0,110.99,111.47,110.13,110.3,10100.0
2008-10-08 11:30:00,110.2,110.5,109.54,109.72,13000.0,110.2,110.5,109.54,109.72,13000.0
2008-10-08 11:35:00,109.55,109.55,108.35,109.09,19700.0,109.55,109.55,108.35,109.09,19700.0
2008-10-08 11:40:00,109.06,109.06,108.01,108.1,9400.0,109.06,109.06,108.01,108.1,9400.0
2008-10-08 11:45:00,108.06,108.63,107.69,108.36,12500.0,108.06,108.63,107.69,108.36,12500.0
2008-10-08 11:50:00,108.36,108.73,108.36,108.67,8800.0,108.36,108.73,108.36,108.67,8800.0
2008-10-08 11:55:00,108.68,109.63,107.94,109.63,15500.0,108.68,109.63,107.94,109.63,15500.0
2008-10-08 12:00:00,109.55,109.61,108.84,108.84,8200.0,109.55,109.61,108.84,108.84,8200.0
2008-10-08 12:05:00,108.94,109.19,108.24,108.34,6600.0,108.94,109.19,108.24,108.34,6600.0
2008-10-08 12:10:00,108.35,108.53,108.04,108.04,8800.0,108.35,108.53,108.04,108.04,8800.0
2008-10-08 12:15:00,108.03,108.95,107.77,108.93,7600.0,108.03,108.95,107.77,108.93,7600.0
2008-10-08 12:20:00,108.83,108.92,108.01,108.19,6100.0,108.83,108.92,108.01,108.19,6100.0
2008-10-08 12:25:00,108.08,108.58,107.93,108.05,5800.0,108.08,108.58,107.93,108.05,5800.0
2008-10-08 12:30:00,108.06,108.6,107.67,107.81,16900.0,108.06,108.6,107.67,107.81,16900.0
2008-10-08 12:35:00,107.81,108.6,107.39,107.81,18200.0,107.81,108.6,107.39,107.81,18200.0
2008-10-08 12:40:00,107.94,108.8,107.89,108.41,13600.0,107.94,108.8,107.89,108.41,13600.0
2008-10-08 12:45:00,108.38,108.38,107.76,108.01,7700.0,108.38,108.38,107.76,108.01,7700.0
2008-10-08 12:50:00,107.96,108.47,107.86,108.29,6900.0,107.96,108.47,107.86,108.29,6900.0
2008-10-08 12:55:00,108.18,108.32,107.84,108.32,7400.0,108.18,108.32,107.84,108.32,7400.0
2008-10-08 13:00:00,108.29,109.39,108.17,109.11,19100.0,108.29,109.39,108.17,109.11,19100.0
2008-10-08 13:05:00,109.24,109.69,109.08,109.49,8800.0,109.24,109.69,109.08,109.49,8800.0
2008-10-08 13:10:00,109.53,109.67,108.99,109.46,8100.0,109.53,109.67,108.99,109.46,8100.0
2008-10-08 13:15:00,109.65,109.8,109.18,109.55,8300.0,109.65,109.8,109.18,109.55,8300.0
2008-10-08 13:20:00,109.67,109.67,109.39,109.47,10800.0,109.67,109.67,109.39,109.47,10800.0
2008-10-08 13:25:00,109.47,109.47,108.61,108.61,6700.0,109.47,109.47,108.61,108.61,6700.0
2008-10-08 13:30:00,108.78,108.8,108.54,108.6,7700.0,108.78,108.8,108.54,108.6,7700.0
2008-10-08 13:35:00,108.8,109.95,108.79,109.42,9500.0,108.8,109.95,108.79,109.42,9500.0
2008-10-08 13:40:00,109.38,110.01,109.37,109.98,8300.0,109.38,110.01,109.37,109.98,8300.0
2008-10-08 13:45:00,109.86,109.98,109.46,109.51,6300.0,109.86,109.98,109.46,109.51,6300.0
2008-10-08 13:50:00,109.58,110.03,109.53,110.03,5000.0,109.58,110.03,109.53,110.03,5000.0
2008-10-08 13:55:00,110.02,110.65,110.02,110.42,10000.0,110.02,110.65,110.02,110.42,10000.0
2008-10-08 14:00:00,110.42,110.53,109.88,110.52,9200.0,110.42,110.53,109.88,110.52,9200.0
2008-10-08 14:05:00,110.56,110.74,110.1,110.48,11500.0,110.56,110.74,110.1,110.48,11500.0
2008-10-08 14:10:00,110.43,110.43,109.49,109.73,21300.0,110.43,110.43,109.49,109.73,21300.0
2008-10-08 14:15:00,109.76,109.98,109.64,109.81,15200.0,109.76,109.98,109.64,109.81,15200.0
2008-10-08 14:20:00,109.98,110.13,109.63,109.74,24600.0,109.98,110.13,109.63,109.74,24600.0
2008-10-08 14:25:00,109.89,109.98,109.12,109.12,27000.0,109.89,109.98,109.12,109.12,27000.0
2008-10-08 14:30:00,109.05,109.61,109.05,109.1,13800.0,109.05,109.61,109.05,109.1,13800.0
2008-10-08 14:35:00,109.03,109.6,108.82,109.14,11400.0,109.03,109.6,108.82,109.14,11400.0
2008-10-08 14:40:00,109.19,109.49,108.52,108.71,30200.0,109.19,109.49,108.52,108.71,30200.0
2008-10-08 14:45:00,108.75,109.12,108.61,109.11,17300.0,108.75,109.12,108.61,109.11,17300.0
2008-10-08 14:50:00,109.1,109.61,109.07,109.33,19500.0,109.1,109.61,109.07,109.33,19500.0
2008-10-08 14:55:00,109.46,109.67,109.01,109.01,16100.0,109.46,109.67,109.01,109.01,16100.0
2008-10-08 15:00:00,109.01,109.23,108.45,108.84,34200.0,109.01,109.23,108.45,108.84,34200.0
2008-10-08 15:05:00,108.82,109.0,108.74,108.83,48500.0,108.82,109.0,108.74,108.83,48500.0
2008-10-08 15:10:00,108.76,108.93,108.5,108.51,20600.0,108.76,108.93,108.5,108.51,20600.0
2008-10-08 15:15:00,108.5,109.04,108.5,108.98,30900.0,108.5,109.04,108.5,108.98,30900.0
2008-10-08 15:20:00,109.01,109.2,108.85,109.01,28300.0,109.01,109.2,108.85,109.01,28300.0
2008-10-08 15:25:00,109.02,109.23,108.78,108.96,35000.0,109.02,109.23,108.78,108.96,35000.0
2008-10-08 15:30:00,108.89,109.24,108.86,109.13,35700.0,108.89,109.24,108.86,109.13,35700.0
2008-10-08 15:35:00,109.06,109.24,108.34,108.38,41700.0,109.06,109.24,108.34,108.38,41700.0
2008-10-08 15:40:00,108.39,108.58,108.02,108.5,31400.0,108.39,108.58,108.02,108.5,31400.0
2008-10-08 15:45:00,108.52,108.69,107.76,107.9,26900.0,108.52,108.69,107.76,107.9,26900.0
2008-10-08 15:50:00,107.82,107.93,106.99,107.05,29800.0,107.82,107.93,106.99,107.05,29800.0
2008-10-08 15:55:00,107.2,107.35,106.92,107.16,47200.0,107.2,107.35,106.92,107.16,47200.0
2008-10-09 09:30:00,107.2,108.1,107.0,108.1,9900.0,107.2,108.1,107.0,108.1,9900.0
2008-10-09 09:35:00,108.2,108.23,106.21,107.0,18100.0,108.2,108.23,106.21,107.0,18100.0
2008-10-09 09:40:00,107.11,107.82,106.93,107.69,15300.0,107.11,107.82,106.93,107.69,15300.0
2008-10-09 09:45:00,107.76,108.7,107.19,108.57,15100.0,107.76,108.7,107.19,108.57,15100.0
2008-10-09 09:50:00,108.33,108.43,107.7,107.79,14400.0,108.33,108.43,107.7,107.79,14400.0
2008-10-09 09:55:00,107.5,107.5,106.4,106.8,15000.0,107.5,107.5,106.4,106.8,15000.0
2008-10-09 10:00:00,106.82,106.95,106.22,106.8,11800.0,106.82,106.95,106.22,106.8,11800.0
2008-10-09 10:05:00,106.83,107.18,106.66,107.13,7800.0,106.83,107.18,106.66,107.13,7800.0
2008-10-09 10:10:00,107.18,107.55,107.09,107.24,4700.0,107.18,107.55,107.09,107.24,4700.0
2008-10-09 10:15:00,107.18,107.83,106.94,107.83,5000.0,107.18,107.83,106.94,107.83,5000.0
2008-10-09 10:20:00,107.7,107.7,107.04,107.07,6400.0,107.7,107.7,107.04,107.07,6400.0
2008-10-09 10:25:00,107.12,107.12,106.13,106.53,11100.0,107.12,107.12,106.13,106.53,11100.0
2008-10-09 10:30:00,106.56,106.67,106.2,106.66,12300.0,106.56,106.67,106.2,106.66,12300.0
2008-10-09 10:35:00,106.54,106.95,106.32,106.66,7700.0,106.54,106.95,106.32,106.66,7700.0
2008-10-09 10:40:00,106.7,106.89,106.4,106.52,19000.0,106.7,106.89,106.4,106.52,19000.0
2008-10-09 10:45:00,106.56,106.8,106.3,106.77,36300.0,106.56,106.8,106.3,106.77,36300.0
2008-10-09 10:50:00,106.89,107.0,106.34,106.57,20800.0,106.89,107.0,106.34,106.57,20800.0
2008-10-09 10:55:00,106.5,106.69,106.2,106.5,20000.0,106.5,106.69,106.2,106.5,20000.0
2008-10-09 11:00:00,106.5,106.6,106.2,106.23,20800.0,106.5,106.6,106.2,106.23,20800.0
2008-10-09 11:05:00,106.21,106.5,105.68,106.47,16700.0,106.21,106.5,105.68,106.47,16700.0
2008-10-09 11:10:00,106.47,106.72,106.37,106.72,18700.0,106.47,106.72,106.37,106.72,18700.0
2008-10-09 11:15:00,106.68,106.87,106.16,106.44,12100.0,106.68,106.87,106.16,106.44,12100.0
2008-10-09 11:20:00,106.5,106.66,106.27,106.27,8200.0,106.5,106.66,106.27,106.27,8200.0
2008-10-09 11:25:00,106.23,106.42,105.91,106.42,4700.0,106.23,106.42,105.91,106.42,4700.0
2008-10-09 11:30:00,106.43,106.52,106.06,106.09,13900.0,106.43,106.52,106.06,106.09,13900.0
2008-10-09 11:35:00,106.38,106.91,106.26,106.46,21900.0,106.38,106.91,106.26,106.46,21900.0
2008-10-09 11:40:00,106.4,106.61,106.28,106.46,9800.0,106.4,106.61,106.28,106.46,9800.0
2008-10-09 11:45:00,106.46,106.96,106.43,106.78,7600.0,106.46,106.96,106.43,106.78,7600.0
2008-10-09 11:50:00,106.66,106.74,106.23,106.27,10400.0,106.66,106.74,106.23,106.27,10400.0
2008-10-09 11:55:00,106.26,106.39,105.95,105.96,5000.0,106.26,106.39,105.95,105.96,5000.0
2008-10-09 12:00:00,105.99,106.14,105.71,106.01,10300.0,105.99,106.14,105.71,106.01,10300.0
2008-10-09 12:05:00,106.07,106.54,105.78,106.45,6600.0,106.07,106.54,105.78,106.45,6600.0
2008-10-09 12:10:00,106.32,106.68,106.23,106.32,4500.0,106.32,106.68,106.23,106.32,4500.0
2008-10-09 12:15:00,106.28,106.68,106.27,106.64,3400.0,106.28,106.68,106.27,106.64,3400.0
2008-10-09 12:20:00,106.44,106.85,106.42,106.76,5000.0,106.44,106.85,106.42,106.76,5000.0
2008-10-09 12:25:00,106.62,106.7,106.1,106.1,2200.0,106.62,106.7,106.1,106.1,2200.0
2008-10-09 12:30:00,106.19,106.21,105.9,105.97,1800.0,106.19,106.21,105.9,105.97,1800.0
2008-10-09 12:35:00,105.95,106.44,105.95,106.35,2700.0,105.95,106.44,105.95,106.35,2700.0
2008-10-09 12:40:00,106.31,106.31,105.9,105.98,7900.0,106.31,106.31,105.9,105.98,7900.0
2008-10-09 12:45:00,106.05,106.14,105.65,105.75,10200.0,106.05,106.14,105.65,105.75,10200.0
2008-10-09 12:50:00,105.67,105.81,105.5,105.65,29600.0,105.67,105.81,105.5,105.65,29600.0
2008-10-09 12:55:00,105.69,105.77,105.55,105.63,8700.0,105.69,105.77,105.55,105.63,8700.0
2008-10-09 13:00:00,105.74,105.88,105.63,105.63,5000.0,105.74,105.88,105.63,105.63,5000.0
2008-10-09 13:05:00,105.69,105.88,105.55,105.88,4000.0,105.69,105.88,105.55,105.88,4000.0
2008-10-09 13:10:00,105.95,106.78,105.86,106.51,32900.0,105.95,106.78,105.86,106.51,32900.0
2008-10-09 13:15:00,106.46,106.56,106.36,106.39,2600.0,106.46,106.56,106.36,106.39,2600.0
2008-10-09 13:20:00,106.32,106.32,105.82,105.97,3800.0,106.32,106.32,105.82,105.97,3800.0
2008-10-09 13:25:00,105.97,106.79,105.54,106.39,9100.0,105.97,106.79,105.54,106.39,9100.0
2008-10-09 13:30:00,106.49,106.82,106.27,106.51,6900.0,106.49,106.82,106.27,106.51,6900.0
2008-10-09 13:35:00,106.39,106.76,105.73,105.73,5100.0,106.39,106.76,105.73,105.73,5100.0
2008-10-09 13:40:00,105.82,106.16,105.69,105.69,3500.0,105.82,106.16,105.69,105.69,3500.0
2008-10-09 13:45:00,105.72,105.92,105.69,105.92,5600.0,105.72,105.92,105.69,105.92,5600.0
2008-10-09 13:50:00,105.92,105.99,105.57,105.64,8400.0,105.92,105.99,105.57,105.64,8400.0
2008-10-09 13:55:00,105.58,105.9,105.35,105.44,9900.0,105.58,105.9,105.35,105.44,9900.0
2008-10-09 14:00:00,105.43,105.74,105.11,105.31,12400.0,105.43,105.74,105.11,105.31,12400.0
2008-10-09 14:05:00,105.22,105.42,105.16,105.42,11400.0,105.22,105.42,105.16,105.42,11400.0
2008-10-09 14:10:00,105.5,105.5,104.68,104.7,8000.0,105.5,105.5,104.68,104.7,8000.0
2008-10-09 14:15:00,104.82,104.98,104.36,104.54,10100.0,104.82,104.98,104.36,104.54,10100.0
2008-10-09 14:20:00,104.56,104.87,104.22,104.78,12600.0,104.56,104.87,104.22,104.78,12600.0
2008-10-09 14:25:00,104.87,104.95,104.68,104.81,7400.0,104.87,104.95,104.68,104.81,7400.0
2008-10-09 14:30:00,104.9,104.98,104.27,104.27,10500.0,104.9,104.98,104.27,104.27,10500.0
2008-10-09 14:35:00,104.41,104.57,104.35,104.46,5400.0,104.41,104.57,104.35,104.46,5400.0
2008-10-09 14:40:00,104.49,104.57,103.75,103.99,28000.0,104.49,104.57,103.75,103.99,28000.0
2008-10-09 14:45:00,103.94,104.44,103.4,103.7,24500.0,103.94,104.44,103.4,103.7,24500.0
2008-10-09 14:50:00,103.63,103.63,103.19,103.38,12200.0,103.63,103.63,103.19,103.38,12200.0
2008-10-09 14:55:00,103.41,103.68,103.22,103.22,7400.0,103.41,103.68,103.22,103.22,7400.0
2008-10-09 15:00:00,103.22,103.33,102.11,102.26,26700.0,103.22,103.33,102.11,102.26,26700.0
2008-10-09 15:05:00,102.39,102.99,102.29,102.88,16700.0,102.39,102.99,102.29,102.88,16700.0
2008-10-09 15:10:00,102.86,102.9,101.58,102.09,19000.0,102.86,102.9,101.58,102.09,19000.0
2008-10-09 15:15:00,102.1,102.57,101.63,101.75,20600.0,102.1,102.57,101.63,101.75,20600.0
2008-10-09 15:20:00,101.76,102.35,101.7,102.35,23900.0,101.76,102.35,101.7,102.35,23900.0
2008-10-09 15:25:00,102.3,102.5,101.9,101.97,20500.0,102.3,102.5,101.9,101.97,20500.0
2008-10-09 15:30:00,101.97,102.34,101.63,101.96,36900.0,101.97,102.34,101.63,101.96,36900.0
2008-10-09 15:35:00,102.05,102.26,101.49,101.51,24600.0,102.05,102.26,101.49,101.51,24600.0
2008-10-09 15:40:00,101.5,101.52,100.0,100.23,43700.0,101.5,101.52,100.0,100.23,43700.0
2008-10-09 15:45:00,100.16,100.25,98.84,99.4,51700.0,100.16,100.25,98.84,99.4,51700.0
2008-10-09 15:50:00,99.35,100.0,99.27,99.69,60400.0,99.35,100.0,99.27,99.69,60400.0
2008-10-09 15:55:00,99.66,100.5,99.66,100.1,68500.0,99.66,100.5,99.66,100.1,68500.0
2008-10-10 09:30:00,95.34,97.08,94.57,94.61,25300.0,95.34,97.08,94.57,94.61,25300.0
2008-10-10 09:35:00,94.62,95.59,93.55,95.58,38200.0,94.62,95.59,93.55,95.58,38200.0
2008-10-10 09:40:00,95.49,98.48,94.23,98.39,25600.0,95.49,98.48,94.23,98.39,25600.0
2008-10-10 09:45:00,98.48,98.5,97.4,97.99,13200.0,98.48,98.5,97.4,97.99,13200.0
2008-10-10 09:50:00,97.64,98.42,96.94,98.25,18900.0,97.64,98.42,96.94,98.25,18900.0
2008-10-10 09:55:00,98.02,98.5,97.61,98.2,22100.0,98.02,98.5,97.61,98.2,22100.0
2008-10-10 10:00:00,98.08,99.02,97.93,99.0,18500.0,98.08,99.02,97.93,99.0,18500.0
2008-10-10 10:05:00,98.84,102.21,98.84,101.01,36600.0,98.84,102.21,98.84,101.01,36600.0
2008-10-10 10:10:00,100.89,101.16,99.76,99.8,21700.0,100.89,101.16,99.76,99.8,21700.0
2008-10-10 10:15:00,100.05,100.12,98.75,98.75,17000.0,100.05,100.12,98.75,98.75,17000.0
2008-10-10 10:20:00,98.75,99.97,98.74,99.3,21000.0,98.75,99.97,98.74,99.3,21000.0
2008-10-10 10:25:00,99.35,99.54,99.19,99.25,2800.0,99.35,99.54,99.19,99.25,2800.0
2008-10-10 10:30:00,99.13,99.29,97.83,97.83,14700.0,99.13,99.29,97.83,97.83,14700.0
2008-10-10 10:35:00,97.76,98.25,97.03,98.25,24100.0,97.76,98.25,97.03,98.25,24100.0
2008-10-10 10:40:00,98.37,98.59,97.72,97.84,26800.0,98.37,98.59,97.72,97.84,26800.0
2008-10-10 10:45:00,97.86,99.02,97.52,99.02,12400.0,97.86,99.02,97.52,99.02,12400.0
2008-10-10 10:50:00,98.88,99.23,98.81,98.98,10700.0,98.88,99.23,98.81,98.98,10700.0
2008-10-10 10:55:00,98.97,98.97,98.36,98.44,6100.0,98.97,98.97,98.36,98.44,6100.0
2008-10-10 11:00:00,98.69,98.88,98.1,98.28,13400.0,98.69,98.88,98.1,98.28,13400.0
2008-10-10 11:05:00,98.2,98.5,97.68,97.75,10000.0,98.2,98.5,97.68,97.75,10000.0
2008-10-10 11:10:00,97.86,97.87,97.0,97.81,10400.0,97.86,97.87,97.0,97.81,10400.0
2008-10-10 11:15:00,97.69,98.33,97.34,97.58,21300.0,97.69,98.33,97.34,97.58,21300.0
2008-10-10 11:20:00,97.72,97.78,97.5,97.5,8200.0,97.72,97.78,97.5,97.5,8200.0
2008-10-10 11:25:00,97.58,97.87,97.3,97.69,20800.0,97.58,97.87,97.3,97.69,20800.0
2008-10-10 11:30:00,97.73,97.79,97.29,97.29,27100.0,97.73,97.79,97.29,97.29,27100.0
2008-10-10 11:35:00,97.18,97.63,97.16,97.61,6900.0,97.18,97.63,97.16,97.61,6900.0
2008-10-10 11:40:00,97.63,97.7,97.5,97.62,12800.0,97.63,97.7,97.5,97.62,12800.0
2008-10-10 11:45:00,97.53,97.87,97.5,97.55,15800.0,97.53,97.87,97.5,97.55,15800.0
2008-10-10 11:50:00,97.5,97.53,97.0,97.0,18100.0,97.5,97.53,97.0,97.0,18100.0
2008-10-10 11:55:00,97.01,97.29,97.0,97.03,18800.0,97.01,97.29,97.0,97.03,18800.0
2008-10-10 12:00:00,97.0,97.15,96.84,97.15,7700.0,97.0,97.15,96.84,97.15,7700.0
2008-10-10 12:05:00,97.1,97.36,96.9,97.11,13500.0,97.1,97.36,96.9,97.11,13500.0
2008-10-10 12:10:00,97.07,97.54,97.07,97.42,7500.0,97.07,97.54,97.07,97.42,7500.0
2008-10-10 12:15:00,97.37,98.11,97.37,97.84,11200.0,97.37,98.11,97.37,97.84,11200.0
2008-10-10 12:20:00,97.72,98.38,97.65,98.02,7500.0,97.72,98.38,97.65,98.02,7500.0
2008-10-10 12:25:00,98.07,98.15,97.0,97.14,8200.0,98.07,98.15,97.0,97.14,8200.0
2008-10-10 12:30:00,97.07,97.28,97.0,97.0,28600.0,97.07,97.28,97.0,97.0,28600.0
2008-10-10 12:35:00,97.0,97.07,96.58,96.78,32400.0,97.0,97.07,96.58,96.78,32400.0
2008-10-10 12:40:00,96.77,98.03,96.77,97.64,21000.0,96.77,98.03,96.77,97.64,21000.0
2008-10-10 12:45:00,97.5,98.0,97.25,97.25,9300.0,97.5,98.0,97.25,97.25,9300.0
2008-10-10 12:50:00,97.31,97.62,97.18,97.19,9300.0,97.31,97.62,97.18,97.19,9300.0
2008-10-10 12:55:00,97.22,97.55,97.03,97.23,4900.0,97.22,97.55,97.03,97.23,4900.0
2008-10-10 13:00:00,97.23,97.23,96.76,96.94,10300.0,97.23,97.23,96.76,96.94,10300.0
2008-10-10 13:05:00,96.91,97.13,96.91,97.06,15900.0,96.91,97.13,96.91,97.06,15900.0
2008-10-10 13:10:00,96.98,96.98,96.33,96.5,23000.0,96.98,96.98,96.33,96.5,23000.0
2008-10-10 13:15:00,96.5,96.67,96.5,96.51,18200.0,96.5,96.67,96.5,96.51,18200.0
2008-10-10 13:20:00,96.5,97.11,96.5,96.55,10800.0,96.5,97.11,96.5,96.55,10800.0
2008-10-10 13:25:00,96.5,96.87,96.5,96.65,4600.0,96.5,96.87,96.5,96.65,4600.0
2008-10-10 13:30:00,96.58,96.7,96.46,96.56,13400.0,96.58,96.7,96.46,96.56,13400.0
2008-10-10 13:35:00,96.56,96.67,96.21,96.58,12300.0,96.56,96.67,96.21,96.58,12300.0
2008-10-10 13:40:00,96.55,96.64,96.32,96.34,11800.0,96.55,96.64,96.32,96.34,11800.0
2008-10-10 13:45:00,96.45,96.52,95.9,95.96,22900.0,96.45,96.52,95.9,95.96,22900.0
2008-10-10 13:50:00,95.99,96.1,95.61,95.67,12900.0,95.99,96.1,95.61,95.67,12900.0
2008-10-10 13:55:00,95.76,96.08,95.5,95.75,21700.0,95.76,96.08,95.5,95.75,21700.0
2008-10-10 14:00:00,95.86,96.24,95.54,96.15,17400.0,95.86,96.24,95.54,96.15,17400.0
2008-10-10 14:05:00,96.25,96.99,96.01,96.56,31600.0,96.25,96.99,96.01,96.56,31600.0
2008-10-10 14:10:00,96.49,97.43,96.49,97.27,38600.0,96.49,97.43,96.49,97.27,38600.0
2008-10-10 14:15:00,97.23,97.94,96.6,96.7,29800.0,97.23,97.94,96.6,96.7,29800.0
2008-10-10 14:20:00,96.64,97.41,96.37,96.43,10400.0,96.64,97.41,96.37,96.43,10400.0
2008-10-10 14:25:00,96.3,96.68,95.92,95.95,10900.0,96.3,96.68,95.92,95.95,10900.0
2008-10-10 14:30:00,96.01,97.09,95.92,96.95,17800.0,96.01,97.09,95.92,96.95,17800.0
2008-10-10 14:35:00,96.74,97.11,96.51,97.11,9700.0,96.74,97.11,96.51,97.11,9700.0
2008-10-10 14:40:00,97.15,97.26,96.74,96.82,6700.0,97.15,97.26,96.74,96.82,6700.0
2008-10-10 14:45:00,96.8,97.84,96.8,97.37,10800.0,96.8,97.84,96.8,97.37,10800.0
2008-10-10 14:50:00,97.41,97.71,96.65,96.67,9600.0,97.41,97.71,96.65,96.67,9600.0
2008-10-10 14:55:00,96.66,97.2,95.97,97.2,13500.0,96.66,97.2,95.97,97.2,13500.0
2008-10-10 15:00:00,97.1,97.95,96.96,97.49,13300.0,97.1,97.95,96.96,97.49,13300.0
2008-10-10 15:05:00,97.49,97.81,97.02,97.26,15200.0,97.49,97.81,97.02,97.26,15200.0
2008-10-10 15:10:00,97.25,99.13,97.25,99.13,36400.0,97.25,99.13,97.25,99.13,36400.0
2008-10-10 15:15:00,99.0,99.67,98.6,99.26,33800.0,99.0,99.67,98.6,99.26,33800.0
2008-10-10 15:20:00,99.29,100.5,99.28,100.22,31500.0,99.29,100.5,99.28,100.22,31500.0
2008-10-10 15:25:00,100.08,100.77,99.68,100.6,32300.0,100.08,100.77,99.68,100.6,32300.0
2008-10-10 15:30:00,100.46,102.66,100.31,102.29,34900.0,100.46,102.66,100.31,102.29,34900.0
2008-10-10 15:35:00,102.26,103.79,102.15,103.01,30500.0,102.26,103.79,102.15,103.01,30500.0
2008-10-10 15:40:00,103.24,103.24,101.64,102.13,30700.0,103.24,103.24,101.64,102.13,30700.0
2008-10-10 15:45:00,102.38,102.38,100.91,101.67,35000.0,102.38,102.38,100.91,101.67,35000.0
2008-10-10 15:50:00,101.52,101.54,100.27,100.48,22800.0,101.52,101.54,100.27,100.48,22800.0
2008-10-10 15:55:00,100.55,100.66,100.11,100.66,31900.0,100.55,100.66,100.11,100.66,31900.0
2008-10-13 09:30:00,101.84,102.75,101.84,102.64,21400.0,101.84,102.75,101.84,102.64,21400.0
2008-10-13 09:35:00,102.62,104.18,102.22,103.85,37800.0,102.62,104.18,102.22,103.85,37800.0
2008-10-13 09:40:00,103.85,104.85,103.85,104.68,14600.0,103.85,104.85,103.85,104.68,14600.0
2008-10-13 09:45:00,104.79,105.5,104.69,105.21,9800.0,104.79,105.5,104.69,105.21,9800.0
2008-10-13 09:50:00,104.95,104.97,104.0,104.32,8500.0,104.95,104.97,104.0,104.32,8500.0
2008-10-13 09:55:00,104.33,104.41,103.61,103.88,8300.0,104.33,104.41,103.61,103.88,8300.0
2008-10-13 10:00:00,103.88,104.34,103.68,103.68,10800.0,103.88,104.34,103.68,103.68,10800.0
2008-10-13 10:05:00,103.97,103.97,102.95,103.01,10500.0,103.97,103.97,102.95,103.01,10500.0
2008-10-13 10:10:00,102.97,103.29,102.72,103.29,6300.0,102.97,103.29,102.72,103.29,6300.0
2008-10-13 10:15:00,103.31,103.51,103.13,103.16,19700.0,103.31,103.51,103.13,103.16,19700.0
2008-10-13 10:20:00,103.2,103.81,103.11,103.14,4400.0,103.2,103.81,103.11,103.14,4400.0
2008-10-13 10:25:00,103.09,103.89,103.01,103.48,11400.0,103.09,103.89,103.01,103.48,11400.0
2008-10-13 10:30:00,103.49,104.0,103.48,103.55,7300.0,103.49,104.0,103.48,103.55,7300.0
2008-10-13 10:35:00,103.51,103.79,103.27,103.73,5900.0,103.51,103.79,103.27,103.73,5900.0
2008-10-13 10:40:00,103.78,103.79,103.11,103.25,11600.0,103.78,103.79,103.11,103.25,11600.0
2008-10-13 10:45:00,103.28,103.32,103.0,103.23,9800.0,103.28,103.32,103.0,103.23,9800.0
2008-10-13 10:50:00,103.12,103.68,103.1,103.6,3000.0,103.12,103.68,103.1,103.6,3000.0
2008-10-13 10:55:00,103.6,103.7,103.32,103.39,3800.0,103.6,103.7,103.32,103.39,3800.0
2008-10-13 11:00:00,103.35,103.44,103.22,103.37,2600.0,103.35,103.44,103.22,103.37,2600.0
2008-10-13 11:05:00,103.29,103.86,103.29,103.65,15000.0,103.29,103.86,103.29,103.65,15000.0
2008-10-13 11:10:00,103.73,103.9,103.61,103.83,4400.0,103.73,103.9,103.61,103.83,4400.0
2008-10-13 11:15:00,103.89,103.97,103.41,103.5,9300.0,103.89,103.97,103.41,103.5,9300.0
2008-10-13 11:20:00,103.42,103.8,103.4,103.8,7600.0,103.42,103.8,103.4,103.8,7600.0
2008-10-13 11:25:00,103.69,103.96,103.69,103.8,2600.0,103.69,103.96,103.69,103.8,2600.0
2008-10-13 11:30:00,103.95,104.2,103.89,104.18,4700.0,103.95,104.2,103.89,104.18,4700.0
2008-10-13 11:35:00,104.13,104.13,104.07,104.13,1500.0,104.13,104.13,104.07,104.13,1500.0
2008-10-13 11:40:00,104.08,104.33,104.05,104.23,7900.0,104.08,104.33,104.05,104.23,7900.0
2008-10-13 11:45:00,104.24,104.3,103.64,103.64,4200.0,104.24,104.3,103.64,103.64,4200.0
2008-10-13 11:50:00,103.7,103.79,103.34,103.34,5000.0,103.7,103.79,103.34,103.34,5000.0
2008-10-13 11:55:00,103.36,103.49,103.34,103.42,2900.0,103.36,103.49,103.34,103.42,2900.0
2008-10-13 12:00:00,103.48,103.51,103.29,103.51,4300.0,103.48,103.51,103.29,103.51,4300.0
2008-10-13 12:05:00,103.57,103.61,103.25,103.27,6400.0,103.57,103.61,103.25,103.27,6400.0
2008-10-13 12:10:00,103.33,103.36,103.22,103.3,3800.0,103.33,103.36,103.22,103.3,3800.0
2008-10-13 12:15:00,103.27,103.36,103.19,103.28,7100.0,103.27,103.36,103.19,103.28,7100.0
2008-10-13 12:20:00,103.27,103.29,103.03,103.03,2400.0,103.27,103.29,103.03,103.03,2400.0
2008-10-13 12:25:00,103.11,103.33,103.11,103.33,6500.0,103.11,103.33,103.11,103.33,6500.0
2008-10-13 12:30:00,103.24,103.4,103.21,103.23,4200.0,103.24,103.4,103.21,103.23,4200.0
2008-10-13 12:35:00,103.26,103.43,103.17,103.36,2900.0,103.26,103.43,103.17,103.36,2900.0
2008-10-13 12:40:00,103.34,103.49,103.28,103.37,3700.0,103.34,103.49,103.28,103.37,3700.0
2008-10-13 12:45:00,103.45,103.49,103.32,103.36,3700.0,103.45,103.49,103.32,103.36,3700.0
2008-10-13 12:50:00,103.32,103.4,103.25,103.4,8700.0,103.32,103.4,103.25,103.4,8700.0
2008-10-13 12:55:00,103.24,103.24,103.06,103.18,4400.0,103.24,103.24,103.06,103.18,4400.0
2008-10-13 13:00:00,103.23,103.3,103.08,103.24,2700.0,103.23,103.3,103.08,103.24,2700.0
2008-10-13 13:05:00,103.09,103.33,103.09,103.25,2400.0,103.09,103.33,103.09,103.25,2400.0
2008-10-13 13:10:00,103.11,103.24,103.09,103.17,2400.0,103.11,103.24,103.09,103.17,2400.0
2008-10-13 13:15:00,103.08,103.22,103.0,103.09,4000.0,103.08,103.22,103.0,103.09,4000.0
2008-10-13 13:20:00,103.06,103.26,103.0,103.22,4100.0,103.06,103.26,103.0,103.22,4100.0
2008-10-13 13:25:00,103.21,103.21,103.1,103.2,1800.0,103.21,103.21,103.1,103.2,1800.0
2008-10-13 13:30:00,103.21,103.36,103.15,103.16,4100.0,103.21,103.36,103.15,103.16,4100.0
2008-10-13 13:35:00,103.11,103.28,103.0,103.1,5800.0,103.11,103.28,103.0,103.1,5800.0
2008-10-13 13:40:00,103.13,103.23,103.0,103.19,24700.0,103.13,103.23,103.0,103.19,24700.0
2008-10-13 13:45:00,103.23,103.3,103.0,103.04,7700.0,103.23,103.3,103.0,103.04,7700.0
2008-10-13 13:50:00,103.11,103.16,103.05,103.05,4800.0,103.11,103.16,103.05,103.05,4800.0
2008-10-13 13:55:00,103.07,103.24,103.0,103.11,5900.0,103.07,103.24,103.0,103.11,5900.0
2008-10-13 14:00:00,103.0,103.19,103.0,103.01,9100.0,103.0,103.19,103.0,103.01,9100.0
2008-10-13 14:05:00,103.02,103.39,103.02,103.21,12200.0,103.02,103.39,103.02,103.21,12200.0
2008-10-13 14:10:00,103.23,103.4,103.18,103.31,4100.0,103.23,103.4,103.18,103.31,4100.0
2008-10-13 14:15:00,103.29,103.55,103.26,103.41,4900.0,103.29,103.55,103.26,103.41,4900.0
2008-10-13 14:20:00,103.49,103.49,103.16,103.18,8400.0,103.49,103.49,103.16,103.18,8400.0
2008-10-13 14:25:00,103.14,103.4,103.0,103.18,8700.0,103.14,103.4,103.0,103.18,8700.0
2008-10-13 14:30:00,103.08,103.51,103.08,103.51,3900.0,103.08,103.51,103.08,103.51,3900.0
2008-10-13 14:35:00,103.42,103.76,103.42,103.57,6300.0,103.42,103.76,103.42,103.57,6300.0
2008-10-13 14:40:00,103.63,104.01,103.63,103.79,3700.0,103.63,104.01,103.63,103.79,3700.0
2008-10-13 14:45:00,103.75,103.85,103.43,103.78,7100.0,103.75,103.85,103.43,103.78,7100.0
2008-10-13 14:50:00,103.8,103.85,103.6,103.71,4100.0,103.8,103.85,103.6,103.71,4100.0
2008-10-13 14:55:00,103.69,104.46,103.68,104.23,10000.0,103.69,104.46,103.68,104.23,10000.0
2008-10-13 15:00:00,104.27,104.49,104.19,104.4,5300.0,104.27,104.49,104.19,104.4,5300.0
2008-10-13 15:05:00,104.44,104.66,104.35,104.44,5900.0,104.44,104.66,104.35,104.44,5900.0
2008-10-13 15:10:00,104.46,105.06,104.35,104.98,21200.0,104.46,105.06,104.35,104.98,21200.0
2008-10-13 15:15:00,104.84,104.95,104.71,104.93,8300.0,104.84,104.95,104.71,104.93,8300.0
2008-10-13 15:20:00,104.88,105.27,104.87,105.2,8900.0,104.88,105.27,104.87,105.2,8900.0
2008-10-13 15:25:00,105.2,105.29,104.96,105.01,8600.0,105.2,105.29,104.96,105.01,8600.0
2008-10-13 15:30:00,104.9,105.31,104.77,105.2,11700.0,104.9,105.31,104.77,105.2,11700.0
2008-10-13 15:35:00,105.2,105.94,104.96,105.8,16100.0,105.2,105.94,104.96,105.8,16100.0
2008-10-13 15:40:00,105.91,106.09,105.68,105.87,14900.0,105.91,106.09,105.68,105.87,14900.0
2008-10-13 15:45:00,105.87,105.97,105.12,105.46,27300.0,105.87,105.97,105.12,105.46,27300.0
2008-10-13 15:50:00,105.54,106.36,105.52,106.26,18900.0,105.54,106.36,105.52,106.26,18900.0
2008-10-13 15:55:00,106.18,107.8,106.09,107.62,60700.0,106.18,107.8,106.09,107.62,60700.0
2008-10-14 09:30:00,110.9,111.05,110.46,110.49,10000.0,110.9,111.05,110.46,110.49,10000.0
2008-10-14 09:35:00,110.57,110.61,109.25,109.29,7300.0,110.57,110.61,109.25,109.29,7300.0
2008-10-14 09:40:00,109.29,109.68,108.82,109.61,18700.0,109.29,109.68,108.82,109.61,18700.0
2008-10-14 09:45:00,109.63,109.63,108.54,108.84,9400.0,109.63,109.63,108.54,108.84,9400.0
2008-10-14 09:50:00,108.86,109.03,107.69,108.31,21400.0,108.86,109.03,107.69,108.31,21400.0
2008-10-14 09:55:00,108.2,108.21,107.89,108.0,25000.0,108.2,108.21,107.89,108.0,25000.0
2008-10-14 10:00:00,108.0,109.1,107.8,108.65,13800.0,108.0,109.1,107.8,108.65,13800.0
2008-10-14 10:05:00,108.62,108.95,107.93,108.17,25200.0,108.62,108.95,107.93,108.17,25200.0
2008-10-14 10:10:00,108.23,108.55,107.91,108.0,15400.0,108.23,108.55,107.91,108.0,15400.0
2008-10-14 10:15:00,108.11,108.79,108.0,108.6,8800.0,108.11,108.79,108.0,108.6,8800.0
2008-10-14 10:20:00,108.52,108.59,107.61,107.81,20100.0,108.52,108.59,107.61,107.81,20100.0
2008-10-14 10:25:00,107.62,108.23,107.56,108.01,26900.0,107.62,108.23,107.56,108.01,26900.0
2008-10-14 10:30:00,108.0,108.25,107.53,107.58,14000.0,108.0,108.25,107.53,107.58,14000.0
2008-10-14 10:35:00,107.5,107.5,106.5,106.5,16900.0,107.5,107.5,106.5,106.5,16900.0
2008-10-14 10:40:00,106.66,106.98,105.95,106.24,28800.0,106.66,106.98,105.95,106.24,28800.0
2008-10-14 10:45:00,106.05,106.34,105.29,106.14,26100.0,106.05,106.34,105.29,106.14,26100.0
2008-10-14 10:50:00,106.47,106.51,106.2,106.35,12200.0,106.47,106.51,106.2,106.35,12200.0
2008-10-14 10:55:00,106.38,106.53,106.0,106.44,32600.0,106.38,106.53,106.0,106.44,32600.0
2008-10-14 11:00:00,106.36,106.37,105.35,105.36,24500.0,106.36,106.37,105.35,105.36,24500.0
2008-10-14 11:05:00,105.36,105.64,104.36,104.92,23300.0,105.36,105.64,104.36,104.92,23300.0
2008-10-14 11:10:00,105.07,105.59,104.97,105.55,15300.0,105.07,105.59,104.97,105.55,15300.0
2008-10-14 11:15:00,105.53,106.25,105.32,105.91,31900.0,105.53,106.25,105.32,105.91,31900.0
2008-10-14 11:20:00,105.91,106.46,105.77,106.14,26600.0,105.91,106.46,105.77,106.14,26600.0
2008-10-14 11:25:00,106.14,107.29,106.1,107.22,19000.0,106.14,107.29,106.1,107.22,19000.0
2008-10-14 11:30:00,107.22,107.41,106.93,106.93,7000.0,107.22,107.41,106.93,106.93,7000.0
2008-10-14 11:35:00,106.82,106.82,106.63,106.68,6600.0,106.82,106.82,106.63,106.68,6600.0
2008-10-14 11:40:00,106.68,106.74,106.48,106.48,4900.0,106.68,106.74,106.48,106.48,4900.0
2008-10-14 11:45:00,106.48,107.05,106.46,106.71,12300.0,106.48,107.05,106.46,106.71,12300.0
2008-10-14 11:50:00,106.72,106.72,106.32,106.32,6900.0,106.72,106.72,106.32,106.32,6900.0
2008-10-14 11:55:00,106.43,106.43,106.3,106.3,3500.0,106.43,106.43,106.3,106.3,3500.0
2008-10-14 12:00:00,106.3,106.49,106.0,106.3,23200.0,106.3,106.49,106.0,106.3,23200.0
2008-10-14 12:05:00,106.28,106.74,106.28,106.64,5800.0,106.28,106.74,106.28,106.64,5800.0
2008-10-14 12:10:00,106.64,106.79,106.56,106.69,6200.0,106.64,106.79,106.56,106.69,6200.0
2008-10-14 12:15:00,106.59,106.75,106.5,106.74,4100.0,106.59,106.75,106.5,106.74,4100.0
2008-10-14 12:20:00,106.74,106.76,106.56,106.64,15000.0,106.74,106.76,106.56,106.64,15000.0
2008-10-14 12:25:00,106.63,106.92,106.63,106.82,7700.0,106.63,106.92,106.63,106.82,7700.0
2008-10-14 12:30:00,106.79,106.87,106.71,106.77,4000.0,106.79,106.87,106.71,106.77,4000.0
2008-10-14 12:35:00,106.87,107.17,106.82,107.12,6100.0,106.87,107.17,106.82,107.12,6100.0
2008-10-14 12:40:00,107.07,107.21,106.89,106.89,3500.0,107.07,107.21,106.89,106.89,3500.0
2008-10-14 12:45:00,106.85,107.18,106.61,107.13,9600.0,106.85,107.18,106.61,107.13,9600.0
2008-10-14 12:50:00,107.21,107.33,106.61,106.63,8000.0,107.21,107.33,106.61,106.63,8000.0
2008-10-14 12:55:00,106.62,106.78,106.5,106.5,12000.0,106.62,106.78,106.5,106.5,12000.0
2008-10-14 13:00:00,106.5,106.84,106.5,106.63,9500.0,106.5,106.84,106.5,106.63,9500.0
2008-10-14 13:05:00,106.73,106.84,106.5,106.66,4400.0,106.73,106.84,106.5,106.66,4400.0
2008-10-14 13:10:00,106.76,106.8,106.5,106.7,9500.0,106.76,106.8,106.5,106.7,9500.0
2008-10-14 13:15:00,106.63,106.82,106.5,106.78,13600.0,106.63,106.82,106.5,106.78,13600.0
2008-10-14 13:20:00,106.8,106.88,106.75,106.75,10600.0,106.8,106.88,106.75,106.75,10600.0
2008-10-14 13:25:00,106.75,106.9,106.75,106.8,10300.0,106.75,106.9,106.75,106.8,10300.0
2008-10-14 13:30:00,106.85,107.89,106.84,107.5,24900.0,106.85,107.89,106.84,107.5,24900.0
2008-10-14 13:35:00,107.54,107.54,106.9,106.9,9100.0,107.54,107.54,106.9,106.9,9100.0
2008-10-14 13:40:00,106.91,106.99,106.75,106.77,8000.0,106.91,106.99,106.75,106.77,8000.0
2008-10-14 13:45:00,106.86,107.3,106.86,107.04,6100.0,106.86,107.3,106.86,107.04,6100.0
2008-10-14 13:50:00,106.95,107.1,106.75,106.79,5700.0,106.95,107.1,106.75,106.79,5700.0
2008-10-14 13:55:00,106.75,106.83,106.51,106.8,14100.0,106.75,106.83,106.51,106.8,14100.0
2008-10-14 14:00:00,106.79,106.91,106.5,106.51,12000.0,106.79,106.91,106.5,106.51,12000.0
2008-10-14 14:05:00,106.51,106.71,106.5,106.54,34800.0,106.51,106.71,106.5,106.54,34800.0
2008-10-14 14:10:00,106.54,106.77,106.3,106.65,39800.0,106.54,106.77,106.3,106.65,39800.0
2008-10-14 14:15:00,106.65,106.8,106.04,106.13,20000.0,106.65,106.8,106.04,106.13,20000.0
2008-10-14 14:20:00,106.07,106.25,106.0,106.02,13600.0,106.07,106.25,106.0,106.02,13600.0
2008-10-14 14:25:00,106.02,106.34,106.0,106.24,15800.0,106.02,106.34,106.0,106.24,15800.0
2008-10-14 14:30:00,106.41,106.41,106.0,106.0,19200.0,106.41,106.41,106.0,106.0,19200.0
2008-10-14 14:35:00,106.04,106.24,106.0,106.11,18000.0,106.04,106.24,106.0,106.11,18000.0
2008-10-14 14:40:00,106.11,106.11,105.9,106.0,39700.0,106.11,106.11,105.9,106.0,39700.0
2008-10-14 14:45:00,106.0,106.06,105.9,105.97,41300.0,106.0,106.06,105.9,105.97,41300.0
2008-10-14 14:50:00,105.89,106.17,105.75,105.99,19100.0,105.89,106.17,105.75,105.99,19100.0
2008-10-14 14:55:00,106.0,106.32,105.85,106.21,36800.0,106.0,106.32,105.85,106.21,36800.0
2008-10-14 15:00:00,106.2,106.56,106.05,106.2,26500.0,106.2,106.56,106.05,106.2,26500.0
2008-10-14 15:05:00,106.17,106.96,106.17,106.96,7400.0,106.17,106.96,106.17,106.96,7400.0
2008-10-14 15:10:00,106.94,107.89,106.94,107.75,20100.0,106.94,107.89,106.94,107.75,20100.0
2008-10-14 15:15:00,107.58,107.58,106.92,107.07,9900.0,107.58,107.58,106.92,107.07,9900.0
2008-10-14 15:20:00,107.06,107.4,106.53,106.61,7800.0,107.06,107.4,106.53,106.61,7800.0
2008-10-14 15:25:00,106.51,107.98,106.51,107.91,9700.0,106.51,107.98,106.51,107.91,9700.0
2008-10-14 15:30:00,107.99,108.95,107.99,108.5,21800.0,107.99,108.95,107.99,108.5,21800.0
2008-10-14 15:35:00,108.5,108.5,107.34,107.47,16400.0,108.5,108.5,107.34,107.47,16400.0
2008-10-14 15:40:00,107.4,108.33,107.38,108.04,16000.0,107.4,108.33,107.38,108.04,16000.0
2008-10-14 15:45:00,108.09,109.22,108.09,108.68,21200.0,108.09,109.22,108.09,108.68,21200.0
2008-10-14 15:50:00,108.8,108.8,108.2,108.45,20800.0,108.8,108.8,108.2,108.45,20800.0
2008-10-14 15:55:00,108.42,108.52,108.09,108.52,28500.0,108.42,108.52,108.09,108.52,28500.0
2008-10-15 09:30:00,108.11,109.31,107.23,107.75,10400.0,108.11,109.31,107.23,107.75,10400.0
2008-10-15 09:35:00,107.83,108.6,107.83,108.22,16000.0,107.83,108.6,107.83,108.22,16000.0
2008-10-15 09:40:00,108.21,108.21,106.75,106.75,16800.0,108.21,108.21,106.75,106.75,16800.0
2008-10-15 09:45:00,107.05,107.17,106.19,106.19,9500.0,107.05,107.17,106.19,106.19,9500.0
2008-10-15 09:50:00,106.34,106.6,106.14,106.31,7600.0,106.34,106.6,106.14,106.31,7600.0
2008-10-15 09:55:00,106.16,106.86,106.0,106.68,14300.0,106.16,106.86,106.0,106.68,14300.0
2008-10-15 10:00:00,106.57,106.57,105.65,106.04,5000.0,106.57,106.57,105.65,106.04,5000.0
2008-10-15 10:05:00,105.72,106.03,105.44,105.72,10400.0,105.72,106.03,105.44,105.72,10400.0
2008-10-15 10:10:00,105.57,105.72,105.21,105.32,13400.0,105.57,105.72,105.21,105.32,13400.0
2008-10-15 10:15:00,105.26,105.27,104.67,104.94,18600.0,105.26,105.27,104.67,104.94,18600.0
2008-10-15 10:20:00,104.94,105.18,104.8,104.84,11000.0,104.94,105.18,104.8,104.84,11000.0
2008-10-15 10:25:00,104.79,104.83,104.19,104.42,16400.0,104.79,104.83,104.19,104.42,16400.0
2008-10-15 10:30:00,104.45,105.42,104.45,105.42,12100.0,104.45,105.42,104.45,105.42,12100.0
2008-10-15 10:35:00,105.27,105.72,105.27,105.66,7600.0,105.27,105.72,105.27,105.66,7600.0
2008-10-15 10:40:00,105.71,105.91,104.73,104.87,15500.0,105.71,105.91,104.73,104.87,15500.0
2008-10-15 10:45:00,104.77,104.99,104.42,104.64,11700.0,104.77,104.99,104.42,104.64,11700.0
2008-10-15 10:50:00,104.56,105.08,104.56,104.89,8700.0,104.56,105.08,104.56,104.89,8700.0
2008-10-15 10:55:00,104.81,104.9,103.63,103.63,9900.0,104.81,104.9,103.63,103.63,9900.0
2008-10-15 11:00:00,103.76,103.92,103.27,103.29,13900.0,103.76,103.92,103.27,103.29,13900.0
2008-10-15 11:05:00,103.37,103.58,103.13,103.58,12900.0,103.37,103.58,103.13,103.58,12900.0
2008-10-15 11:10:00,103.58,103.92,103.55,103.85,6200.0,103.58,103.92,103.55,103.85,6200.0
2008-10-15 11:15:00,103.87,104.1,103.86,103.97,5300.0,103.87,104.1,103.86,103.97,5300.0
2008-10-15 11:20:00,104.01,104.13,103.9,104.01,31000.0,104.01,104.13,103.9,104.01,31000.0
2008-10-15 11:25:00,104.0,104.22,104.0,104.11,17900.0,104.0,104.22,104.0,104.11,17900.0
2008-10-15 11:30:00,104.1,104.21,103.79,104.21,7500.0,104.1,104.21,103.79,104.21,7500.0
2008-10-15 11:35:00,104.1,104.3,104.03,104.07,5400.0,104.1,104.3,104.03,104.07,5400.0
2008-10-15 11:40:00,104.08,104.61,104.0,104.47,8200.0,104.08,104.61,104.0,104.47,8200.0
2008-10-15 11:45:00,104.51,104.6,104.27,104.58,9100.0,104.51,104.6,104.27,104.58,9100.0
2008-10-15 11:50:00,104.69,104.72,104.36,104.69,9800.0,104.69,104.72,104.36,104.69,9800.0
2008-10-15 11:55:00,104.67,105.36,104.67,104.8,8600.0,104.67,105.36,104.67,104.8,8600.0
2008-10-15 12:00:00,104.77,104.95,104.64,104.64,4400.0,104.77,104.95,104.64,104.64,4400.0
2008-10-15 12:05:00,104.64,104.64,104.35,104.4,4300.0,104.64,104.64,104.35,104.4,4300.0
2008-10-15 12:10:00,104.27,104.45,104.26,104.45,5500.0,104.27,104.45,104.26,104.45,5500.0
2008-10-15 12:15:00,104.5,104.5,104.0,104.1,18100.0,104.5,104.5,104.0,104.1,18100.0
2008-10-15 12:20:00,104.06,104.41,104.0,104.17,12300.0,104.06,104.41,104.0,104.17,12300.0
2008-10-15 12:25:00,104.18,104.32,104.0,104.23,8700.0,104.18,104.32,104.0,104.23,8700.0
2008-10-15 12:30:00,104.27,104.54,104.27,104.41,6600.0,104.27,104.54,104.27,104.41,6600.0
2008-10-15 12:35:00,104.34,104.8,104.34,104.8,6400.0,104.34,104.8,104.34,104.8,6400.0
2008-10-15 12:40:00,104.85,105.31,104.36,104.36,6600.0,104.85,105.31,104.36,104.36,6600.0
2008-10-15 12:45:00,104.44,104.71,104.38,104.61,3900.0,104.44,104.71,104.38,104.61,3900.0
2008-10-15 12:50:00,104.6,105.1,104.52,105.1,7600.0,104.6,105.1,104.52,105.1,7600.0
2008-10-15 12:55:00,105.07,105.26,104.78,104.93,8300.0,105.07,105.26,104.78,104.93,8300.0
2008-10-15 13:00:00,104.73,104.82,104.58,104.7,8100.0,104.73,104.82,104.58,104.7,8100.0
2008-10-15 13:05:00,104.63,104.79,104.61,104.76,4100.0,104.63,104.79,104.61,104.76,4100.0
2008-10-15 13:10:00,104.76,104.85,104.4,104.4,7000.0,104.76,104.85,104.4,104.4,7000.0
2008-10-15 13:15:00,104.31,104.37,104.0,104.05,18900.0,104.31,104.37,104.0,104.05,18900.0
2008-10-15 13:20:00,104.14,104.44,104.0,104.0,10400.0,104.14,104.44,104.0,104.0,10400.0
2008-10-15 13:25:00,104.03,104.41,104.03,104.13,7800.0,104.03,104.41,104.03,104.13,7800.0
2008-10-15 13:30:00,104.17,104.25,103.5,103.5,11000.0,104.17,104.25,103.5,103.5,11000.0
2008-10-15 13:35:00,103.55,103.55,103.0,103.16,8200.0,103.55,103.55,103.0,103.16,8200.0
2008-10-15 13:40:00,103.1,103.22,103.0,103.08,23600.0,103.1,103.22,103.0,103.08,23600.0
2008-10-15 13:45:00,103.13,103.15,103.0,103.1,8700.0,103.13,103.15,103.0,103.1,8700.0
2008-10-15 13:50:00,103.03,103.3,103.0,103.3,24800.0,103.03,103.3,103.0,103.3,24800.0
2008-10-15 13:55:00,103.06,103.2,102.48,102.54,21300.0,103.06,103.2,102.48,102.54,21300.0
2008-10-15 14:00:00,102.48,102.59,102.11,102.34,12300.0,102.48,102.59,102.11,102.34,12300.0
2008-10-15 14:05:00,102.29,102.76,102.29,102.6,10400.0,102.29,102.76,102.29,102.6,10400.0
2008-10-15 14:10:00,102.58,102.75,102.5,102.66,10500.0,102.58,102.75,102.5,102.66,10500.0
2008-10-15 14:15:00,102.57,102.61,102.32,102.52,23400.0,102.57,102.61,102.32,102.52,23400.0
2008-10-15 14:20:00,102.58,103.07,102.5,102.91,10400.0,102.58,103.07,102.5,102.91,10400.0
2008-10-15 14:25:00,103.05,103.4,103.04,103.33,10100.0,103.05,103.4,103.04,103.33,10100.0
2008-10-15 14:30:00,103.27,103.36,102.86,102.86,11400.0,103.27,103.36,102.86,102.86,11400.0
2008-10-15 14:35:00,102.84,103.08,102.52,102.68,10700.0,102.84,103.08,102.52,102.68,10700.0
2008-10-15 14:40:00,102.7,103.76,102.7,103.51,11500.0,102.7,103.76,102.7,103.51,11500.0
2008-10-15 14:45:00,103.47,104.0,103.25,103.82,12300.0,103.47,104.0,103.25,103.82,12300.0
2008-10-15 14:50:00,103.87,103.91,103.14,103.29,9800.0,103.87,103.91,103.14,103.29,9800.0
2008-10-15 14:55:00,103.31,103.79,103.01,103.19,16700.0,103.31,103.79,103.01,103.19,16700.0
2008-10-15 15:00:00,103.16,103.33,102.5,103.28,12800.0,103.16,103.33,102.5,103.28,12800.0
2008-10-15 15:05:00,103.37,104.12,103.37,103.91,13400.0,103.37,104.12,103.37,103.91,13400.0
2008-10-15 15:10:00,103.91,104.12,103.51,103.56,8000.0,103.91,104.12,103.51,103.56,8000.0
2008-10-15 15:15:00,103.51,103.95,102.96,103.37,12100.0,103.51,103.95,102.96,103.37,12100.0
2008-10-15 15:20:00,103.45,103.75,103.22,103.67,12500.0,103.45,103.75,103.22,103.67,12500.0
2008-10-15 15:25:00,103.77,103.82,102.63,102.78,13000.0,103.77,103.82,102.63,102.78,13000.0
2008-10-15 15:30:00,102.79,102.95,102.49,102.55,25200.0,102.79,102.95,102.49,102.55,25200.0
2008-10-15 15:35:00,102.55,103.09,102.36,102.57,15600.0,102.55,103.09,102.36,102.57,15600.0
2008-10-15 15:40:00,102.54,103.05,102.34,102.79,15500.0,102.54,103.05,102.34,102.79,15500.0
2008-10-15 15:45:00,102.77,102.77,102.0,102.15,21500.0,102.77,102.77,102.0,102.15,21500.0
2008-10-15 15:50:00,102.14,102.36,101.76,101.94,20500.0,102.14,102.36,101.76,101.94,20500.0
2008-10-15 15:55:00,101.95,102.07,101.07,101.12,38500.0,101.95,102.07,101.07,101.12,38500.0
2008-10-16 09:30:00,101.03,104.63,100.76,100.91,19000.0,101.03,104.63,100.76,100.91,19000.0
2008-10-16 09:35:00,100.99,102.66,100.58,101.98,17700.0,100.99,102.66,100.58,101.98,17700.0
2008-10-16 09:40:00,102.24,103.82,102.24,103.75,23600.0,102.24,103.82,102.24,103.75,23600.0
2008-10-16 09:45:00,103.61,104.16,103.16,103.68,15500.0,103.61,104.16,103.16,103.68,15500.0
2008-10-16 09:50:00,103.68,104.49,103.68,104.03,15100.0,103.68,104.49,103.68,104.03,15100.0
2008-10-16 09:55:00,103.76,103.79,102.81,103.41,11800.0,103.76,103.79,102.81,103.41,11800.0
2008-10-16 10:00:00,103.36,103.36,101.63,101.8,31600.0,103.36,103.36,101.63,101.8,31600.0
2008-10-16 10:05:00,102.02,102.27,101.61,101.61,13500.0,102.02,102.27,101.61,101.61,13500.0
2008-10-16 10:10:00,101.61,101.61,99.85,100.18,13800.0,101.61,101.61,99.85,100.18,13800.0
2008-10-16 10:15:00,100.1,101.03,100.1,100.25,18800.0,100.1,101.03,100.1,100.25,18800.0
2008-10-16 10:20:00,100.24,101.45,100.24,101.06,10900.0,100.24,101.45,100.24,101.06,10900.0
2008-10-16 10:25:00,100.89,101.01,99.9,99.93,17400.0,100.89,101.01,99.9,99.93,17400.0
2008-10-16 10:30:00,100.06,100.06,98.85,99.54,12700.0,100.06,100.06,98.85,99.54,12700.0
2008-10-16 10:35:00,99.54,99.58,99.05,99.49,14400.0,99.54,99.58,99.05,99.49,14400.0
2008-10-16 10:40:00,99.48,99.9,99.47,99.66,24500.0,99.48,99.9,99.47,99.66,24500.0
2008-10-16 10:45:00,99.6,100.0,99.41,100.0,32900.0,99.6,100.0,99.41,100.0,32900.0
2008-10-16 10:50:00,99.99,100.28,99.56,99.74,5800.0,99.99,100.28,99.56,99.74,5800.0
2008-10-16 10:55:00,99.67,99.91,99.48,99.62,24000.0,99.67,99.91,99.48,99.62,24000.0
2008-10-16 11:00:00,99.69,99.71,98.99,99.18,23700.0,99.69,99.71,98.99,99.18,23700.0
2008-10-16 11:05:00,99.1,99.59,99.0,99.0,13400.0,99.1,99.59,99.0,99.0,13400.0
2008-10-16 11:10:00,99.16,99.39,99.0,99.23,19600.0,99.16,99.39,99.0,99.23,19600.0
2008-10-16 11:15:00,99.2,99.88,99.19,99.75,7100.0,99.2,99.88,99.19,99.75,7100.0
2008-10-16 11:20:00,99.79,100.62,99.75,100.55,9400.0,99.79,100.62,99.75,100.55,9400.0
2008-10-16 11:25:00,100.61,100.72,100.0,100.13,11900.0,100.61,100.72,100.0,100.13,11900.0
2008-10-16 11:30:00,100.16,101.53,100.13,100.91,15600.0,100.16,101.53,100.13,100.91,15600.0
2008-10-16 11:35:00,100.85,101.86,100.77,101.82,16000.0,100.85,101.86,100.77,101.82,16000.0
2008-10-16 11:40:00,101.71,102.05,101.49,101.89,11500.0,101.71,102.05,101.49,101.89,11500.0
2008-10-16 11:45:00,101.93,102.15,101.37,101.37,5400.0,101.93,102.15,101.37,101.37,5400.0
2008-10-16 11:50:00,101.35,102.47,101.13,102.41,10200.0,101.35,102.47,101.13,102.41,10200.0
2008-10-16 11:55:00,102.4,102.49,101.6,101.69,12300.0,102.4,102.49,101.6,101.69,12300.0
2008-10-16 12:00:00,101.64,101.89,101.25,101.39,10500.0,101.64,101.89,101.25,101.39,10500.0
2008-10-16 12:05:00,101.21,101.74,101.07,101.7,10100.0,101.21,101.74,101.07,101.7,10100.0
2008-10-16 12:10:00,101.89,103.66,101.84,103.66,12300.0,101.89,103.66,101.84,103.66,12300.0
2008-10-16 12:15:00,103.77,105.47,103.71,103.86,42100.0,103.77,105.47,103.71,103.86,42100.0
2008-10-16 12:20:00,103.87,105.39,103.78,104.83,13900.0,103.87,105.39,103.78,104.83,13900.0
2008-10-16 12:25:00,104.8,104.8,103.4,103.4,7400.0,104.8,104.8,103.4,103.4,7400.0
2008-10-16 12:30:00,103.4,103.71,102.95,103.01,14800.0,103.4,103.71,102.95,103.01,14800.0
2008-10-16 12:35:00,103.2,103.76,103.03,103.76,14200.0,103.2,103.76,103.03,103.76,14200.0
2008-10-16 12:40:00,103.61,103.61,102.5,102.9,11900.0,103.61,103.61,102.5,102.9,11900.0
2008-10-16 12:45:00,103.04,103.55,102.66,103.05,7100.0,103.04,103.55,102.66,103.05,7100.0
2008-10-16 12:50:00,103.06,103.43,102.81,103.3,11300.0,103.06,103.43,102.81,103.3,11300.0
2008-10-16 12:55:00,103.4,103.56,102.31,102.92,19900.0,103.4,103.56,102.31,102.92,19900.0
2008-10-16 13:00:00,102.81,103.23,102.59,103.03,10700.0,102.81,103.23,102.59,103.03,10700.0
2008-10-16 13:05:00,103.16,103.24,102.5,102.71,6000.0,103.16,103.24,102.5,102.71,6000.0
2008-10-16 13:10:00,102.71,103.55,102.66,103.46,7600.0,102.71,103.55,102.66,103.46,7600.0
2008-10-16 13:15:00,103.27,103.6,103.19,103.19,7000.0,103.27,103.6,103.19,103.19,7000.0
2008-10-16 13:20:00,102.99,103.79,102.99,103.29,8200.0,102.99,103.79,102.99,103.29,8200.0
2008-10-16 13:25:00,103.27,103.63,102.88,103.39,5300.0,103.27,103.63,102.88,103.39,5300.0
2008-10-16 13:30:00,103.22,103.57,102.83,103.25,6400.0,103.22,103.57,102.83,103.25,6400.0
2008-10-16 13:35:00,103.33,103.33,102.2,102.25,4000.0,103.33,103.33,102.2,102.25,4000.0
2008-10-16 13:40:00,102.1,102.79,102.09,102.77,5300.0,102.1,102.79,102.09,102.77,5300.0
2008-10-16 13:45:00,102.79,103.38,102.78,103.04,5100.0,102.79,103.38,102.78,103.04,5100.0
2008-10-16 13:50:00,103.07,103.38,102.87,103.26,8100.0,103.07,103.38,102.87,103.26,8100.0
2008-10-16 13:55:00,103.37,104.24,103.33,103.87,15000.0,103.37,104.24,103.33,103.87,15000.0
2008-10-16 14:00:00,103.94,104.0,103.33,103.54,6500.0,103.94,104.0,103.33,103.54,6500.0
2008-10-16 14:05:00,103.48,103.72,103.01,103.06,33400.0,103.48,103.72,103.01,103.06,33400.0
2008-10-16 14:10:00,103.24,103.44,103.09,103.22,6800.0,103.24,103.44,103.09,103.22,6800.0
2008-10-16 14:15:00,103.22,103.57,103.15,103.29,8400.0,103.22,103.57,103.15,103.29,8400.0
2008-10-16 14:20:00,103.25,103.51,103.19,103.32,5100.0,103.25,103.51,103.19,103.32,5100.0
2008-10-16 14:25:00,103.19,103.41,102.85,103.25,27400.0,103.19,103.41,102.85,103.25,27400.0
2008-10-16 14:30:00,103.37,103.58,103.05,103.5,5100.0,103.37,103.58,103.05,103.5,5100.0
2008-10-16 14:35:00,103.4,103.73,103.16,103.64,6600.0,103.4,103.73,103.16,103.64,6600.0
2008-10-16 14:40:00,103.66,103.79,103.33,103.71,7200.0,103.66,103.79,103.33,103.71,7200.0
2008-10-16 14:45:00,103.67,104.33,103.67,104.01,24600.0,103.67,104.33,103.67,104.01,24600.0
2008-10-16 14:50:00,104.21,104.49,104.02,104.22,10500.0,104.21,104.49,104.02,104.22,10500.0
2008-10-16 14:55:00,104.22,104.37,103.35,103.6,14500.0,104.22,104.37,103.35,103.6,14500.0
2008-10-16 15:00:00,103.71,104.24,103.37,103.96,13000.0,103.71,104.24,103.37,103.96,13000.0
2008-10-16 15:05:00,104.01,105.21,103.78,105.21,14000.0,104.01,105.21,103.78,105.21,14000.0
2008-10-16 15:10:00,105.21,105.73,104.85,105.38,15600.0,105.21,105.73,104.85,105.38,15600.0
2008-10-16 15:15:00,105.36,105.61,105.07,105.38,22600.0,105.36,105.61,105.07,105.38,22600.0
2008-10-16 15:20:00,105.42,105.42,104.57,105.11,12200.0,105.42,105.42,104.57,105.11,12200.0
2008-10-16 15:25:00,105.12,105.26,104.35,104.59,14800.0,105.12,105.26,104.35,104.59,14800.0
2008-10-16 15:30:00,104.61,105.08,104.42,104.5,14600.0,104.61,105.08,104.42,104.5,14600.0
2008-10-16 15:35:00,104.45,104.75,104.03,104.75,16900.0,104.45,104.75,104.03,104.75,16900.0
2008-10-16 15:40:00,104.76,105.23,104.52,105.16,16700.0,104.76,105.23,104.52,105.16,16700.0
2008-10-16 15:45:00,105.12,105.99,105.12,105.84,13900.0,105.12,105.99,105.12,105.84,13900.0
2008-10-16 15:50:00,106.0,106.0,105.47,105.58,20900.0,106.0,106.0,105.47,105.58,20900.0
2008-10-16 15:55:00,105.58,105.86,105.53,105.66,30800.0,105.58,105.86,105.53,105.66,30800.0
2008-10-17 09:30:00,103.8,104.37,103.6,104.25,59300.0,103.8,104.37,103.6,104.25,59300.0
2008-10-17 09:35:00,104.05,104.6,104.0,104.38,8200.0,104.05,104.6,104.0,104.38,8200.0
2008-10-17 09:40:00,104.54,104.69,103.91,104.41,7400.0,104.54,104.69,103.91,104.41,7400.0
2008-10-17 09:45:00,104.54,105.15,104.54,104.99,8600.0,104.54,105.15,104.54,104.99,8600.0
2008-10-17 09:50:00,105.15,105.4,104.99,105.26,11800.0,105.15,105.4,104.99,105.26,11800.0
2008-10-17 09:55:00,105.26,105.59,105.19,105.59,2600.0,105.26,105.59,105.19,105.59,2600.0
2008-10-17 10:00:00,105.78,106.45,105.64,106.33,8500.0,105.78,106.45,105.64,106.33,8500.0
2008-10-17 10:05:00,106.37,106.46,105.58,105.7,10300.0,106.37,106.46,105.58,105.7,10300.0
2008-10-17 10:10:00,105.56,105.65,105.14,105.41,12900.0,105.56,105.65,105.14,105.41,12900.0
2008-10-17 10:15:00,105.5,105.76,105.49,105.76,12900.0,105.5,105.76,105.49,105.76,12900.0
2008-10-17 10:20:00,105.56,105.8,105.5,105.59,3500.0,105.56,105.8,105.5,105.59,3500.0
2008-10-17 10:25:00,105.72,106.0,105.27,105.82,9600.0,105.72,106.0,105.27,105.82,9600.0
2008-10-17 10:30:00,105.81,105.81,105.27,105.33,9000.0,105.81,105.81,105.27,105.33,9000.0
2008-10-17 10:35:00,105.4,105.77,105.35,105.5,8500.0,105.4,105.77,105.35,105.5,8500.0
2008-10-17 10:40:00,105.5,105.81,105.5,105.8,3200.0,105.5,105.81,105.5,105.8,3200.0
2008-10-17 10:45:00,105.77,106.58,105.77,106.58,5600.0,105.77,106.58,105.77,106.58,5600.0
2008-10-17 10:50:00,106.78,107.11,106.42,106.6,8800.0,106.78,107.11,106.42,106.6,8800.0
2008-10-17 10:55:00,106.57,106.6,106.21,106.37,4900.0,106.57,106.6,106.21,106.37,4900.0
2008-10-17 11:00:00,106.36,106.82,106.32,106.79,5900.0,106.36,106.82,106.32,106.79,5900.0
2008-10-17 11:05:00,106.87,107.11,106.87,106.97,4600.0,106.87,107.11,106.87,106.97,4600.0
2008-10-17 11:10:00,106.84,106.93,106.6,106.74,3200.0,106.84,106.93,106.6,106.74,3200.0
2008-10-17 11:15:00,106.73,106.73,106.24,106.24,7800.0,106.73,106.73,106.24,106.24,7800.0
2008-10-17 11:20:00,106.47,106.58,106.2,106.53,3700.0,106.47,106.58,106.2,106.53,3700.0
2008-10-17 11:25:00,106.34,106.52,106.19,106.52,4500.0,106.34,106.52,106.19,106.52,4500.0
2008-10-17 11:30:00,106.47,106.7,106.47,106.7,1500.0,106.47,106.7,106.47,106.7,1500.0
2008-10-17 11:35:00,106.7,106.7,106.0,106.07,6000.0,106.7,106.7,106.0,106.07,6000.0
2008-10-17 11:40:00,106.25,106.84,106.25,106.71,3000.0,106.25,106.84,106.25,106.71,3000.0
2008-10-17 11:45:00,106.59,106.59,106.12,106.19,6600.0,106.59,106.59,106.12,106.19,6600.0
2008-10-17 11:50:00,106.3,106.53,106.3,106.39,1800.0,106.3,106.53,106.3,106.39,1800.0
2008-10-17 11:55:00,106.35,106.56,106.33,106.56,1000.0,106.35,106.56,106.33,106.56,1000.0
2008-10-17 12:00:00,106.35,106.71,106.32,106.49,3400.0,106.35,106.71,106.32,106.49,3400.0
2008-10-17 12:05:00,106.66,106.66,106.32,106.32,1600.0,106.66,106.66,106.32,106.32,1600.0
2008-10-17 12:10:00,106.37,106.75,106.37,106.53,2600.0,106.37,106.75,106.37,106.53,2600.0
2008-10-17 12:15:00,106.33,106.63,106.25,106.52,3700.0,106.33,106.63,106.25,106.52,3700.0
2008-10-17 12:20:00,106.6,107.1,106.56,106.91,3500.0,106.6,107.1,106.56,106.91,3500.0
2008-10-17 12:25:00,106.93,107.0,106.83,106.91,5600.0,106.93,107.0,106.83,106.91,5600.0
2008-10-17 12:30:00,106.92,107.01,106.6,106.6,10500.0,106.92,107.01,106.6,106.6,10500.0
2008-10-17 12:35:00,106.6,106.8,106.6,106.74,1600.0,106.6,106.8,106.6,106.74,1600.0
2008-10-17 12:40:00,106.75,106.97,106.75,106.9,3000.0,106.75,106.97,106.75,106.9,3000.0
2008-10-17 12:45:00,106.85,107.37,106.72,107.3,3100.0,106.85,107.37,106.72,107.3,3100.0
2008-10-17 12:50:00,107.24,107.94,107.24,107.76,4800.0,107.24,107.94,107.24,107.76,4800.0
2008-10-17 12:55:00,107.95,108.34,107.9,107.96,5300.0,107.95,108.34,107.9,107.96,5300.0
2008-10-17 13:00:00,108.22,109.0,108.21,109.0,7300.0,108.22,109.0,108.21,109.0,7300.0
2008-10-17 13:05:00,108.75,108.84,107.79,107.79,14000.0,108.75,108.84,107.79,107.79,14000.0
2008-10-17 13:10:00,107.85,107.91,107.51,107.81,4900.0,107.85,107.91,107.51,107.81,4900.0
2008-10-17 13:15:00,107.87,107.87,107.28,107.5,4800.0,107.87,107.87,107.28,107.5,4800.0
2008-10-17 13:20:00,107.71,108.3,107.71,108.18,3800.0,107.71,108.3,107.71,108.18,3800.0
2008-10-17 13:25:00,108.33,108.33,107.88,108.11,3800.0,108.33,108.33,107.88,108.11,3800.0
2008-10-17 13:30:00,108.3,108.63,108.25,108.44,3900.0,108.3,108.63,108.25,108.44,3900.0
2008-10-17 13:35:00,108.47,109.15,108.47,109.15,6800.0,108.47,109.15,108.47,109.15,6800.0
2008-10-17 13:40:00,109.23,109.7,109.19,109.21,9300.0,109.23,109.7,109.19,109.21,9300.0
2008-10-17 13:45:00,109.18,109.18,108.6,108.8,5300.0,109.18,109.18,108.6,108.8,5300.0
2008-10-17 13:50:00,108.62,108.83,108.29,108.29,5400.0,108.62,108.83,108.29,108.29,5400.0
2008-10-17 13:55:00,108.33,108.6,108.33,108.6,3700.0,108.33,108.6,108.33,108.6,3700.0
2008-10-17 14:00:00,108.63,109.21,108.63,109.01,5700.0,108.63,109.21,108.63,109.01,5700.0
2008-10-17 14:05:00,109.05,109.25,108.41,108.57,7300.0,109.05,109.25,108.41,108.57,7300.0
2008-10-17 14:10:00,108.47,108.66,108.34,108.35,19500.0,108.47,108.66,108.34,108.35,19500.0
2008-10-17 14:15:00,108.34,108.46,108.34,108.46,2500.0,108.34,108.46,108.34,108.46,2500.0
2008-10-17 14:20:00,108.38,108.38,107.75,107.75,12500.0,108.38,108.38,107.75,107.75,12500.0
2008-10-17 14:25:00,107.74,107.96,107.61,107.96,3800.0,107.74,107.96,107.61,107.96,3800.0
2008-10-17 14:30:00,107.87,108.28,107.86,107.93,6900.0,107.87,108.28,107.86,107.93,6900.0
2008-10-17 14:35:00,107.95,108.17,107.19,107.21,6500.0,107.95,108.17,107.19,107.21,6500.0
2008-10-17 14:40:00,107.2,107.72,106.78,107.59,15600.0,107.2,107.72,106.78,107.59,15600.0
2008-10-17 14:45:00,107.59,108.18,107.2,108.1,9600.0,107.59,108.18,107.2,108.1,9600.0
2008-10-17 14:50:00,108.06,108.17,107.46,107.46,8900.0,108.06,108.17,107.46,107.46,8900.0
2008-10-17 14:55:00,107.33,107.68,107.18,107.55,13200.0,107.33,107.68,107.18,107.55,13200.0
2008-10-17 15:00:00,107.55,108.48,107.51,107.74,10600.0,107.55,108.48,107.51,107.74,10600.0
2008-10-17 15:05:00,107.84,107.97,107.51,107.77,8400.0,107.84,107.97,107.51,107.77,8400.0
2008-10-17 15:10:00,107.79,107.79,107.0,107.18,18400.0,107.79,107.79,107.0,107.18,18400.0
2008-10-17 15:15:00,107.1,107.6,106.91,107.05,14700.0,107.1,107.6,106.91,107.05,14700.0
2008-10-17 15:20:00,106.95,107.15,106.32,106.98,22400.0,106.95,107.15,106.32,106.98,22400.0
2008-10-17 15:25:00,107.1,107.62,106.88,107.36,14200.0,107.1,107.62,106.88,107.36,14200.0
2008-10-17 15:30:00,107.37,107.85,107.14,107.56,9900.0,107.37,107.85,107.14,107.56,9900.0
2008-10-17 15:35:00,107.55,107.78,106.69,107.13,12500.0,107.55,107.78,106.69,107.13,12500.0
2008-10-17 15:40:00,107.14,108.18,107.0,108.02,9600.0,107.14,108.18,107.0,108.02,9600.0
2008-10-17 15:45:00,107.91,107.99,107.16,107.16,18500.0,107.91,107.99,107.16,107.16,18500.0
2008-10-17 15:50:00,107.26,107.64,106.77,107.01,18400.0,107.26,107.64,106.77,107.01,18400.0
2008-10-17 15:55:00,107.1,107.2,106.59,106.72,28700.0,107.1,107.2,106.59,106.72,28700.0
2008-10-20 09:30:00,107.5,108.0,105.62,107.39,10400.0,107.5,108.0,105.62,107.39,10400.0
2008-10-20 09:35:00,107.48,107.95,107.01,107.43,9400.0,107.48,107.95,107.01,107.43,9400.0
2008-10-20 09:40:00,107.47,107.47,106.35,106.43,17000.0,107.47,107.47,106.35,106.43,17000.0
2008-10-20 09:45:00,106.43,106.66,106.15,106.64,5600.0,106.43,106.66,106.15,106.64,5600.0
2008-10-20 09:50:00,106.75,107.35,106.72,106.88,7900.0,106.75,107.35,106.72,106.88,7900.0
2008-10-20 09:55:00,106.88,107.54,106.47,107.54,13200.0,106.88,107.54,106.47,107.54,13200.0
2008-10-20 10:00:00,107.54,108.35,107.26,107.26,14200.0,107.54,108.35,107.26,107.26,14200.0
2008-10-20 10:05:00,107.19,107.45,107.02,107.03,10900.0,107.19,107.45,107.02,107.03,10900.0
2008-10-20 10:10:00,107.14,107.2,106.69,106.7,8800.0,107.14,107.2,106.69,106.7,8800.0
2008-10-20 10:15:00,106.69,106.69,106.11,106.42,14900.0,106.69,106.69,106.11,106.42,14900.0
2008-10-20 10:20:00,106.22,106.27,106.0,106.09,20100.0,106.22,106.27,106.0,106.09,20100.0
2008-10-20 10:25:00,106.09,106.19,105.54,105.72,18100.0,106.09,106.19,105.54,105.72,18100.0
2008-10-20 10:30:00,105.67,106.1,105.55,106.1,8000.0,105.67,106.1,105.55,106.1,8000.0
2008-10-20 10:35:00,106.12,106.21,105.78,105.96,7300.0,106.12,106.21,105.78,105.96,7300.0
2008-10-20 10:40:00,106.02,106.18,105.81,106.05,8500.0,106.02,106.18,105.81,106.05,8500.0
2008-10-20 10:45:00,106.0,106.5,106.0,106.37,6300.0,106.0,106.5,106.0,106.37,6300.0
2008-10-20 10:50:00,106.46,106.82,105.42,105.66,14300.0,106.46,106.82,105.42,105.66,14300.0
2008-10-20 10:55:00,105.68,105.74,105.21,105.74,13000.0,105.68,105.74,105.21,105.74,13000.0
2008-10-20 11:00:00,105.65,105.71,105.1,105.28,10200.0,105.65,105.71,105.1,105.28,10200.0
2008-10-20 11:05:00,105.19,105.27,105.1,105.16,8400.0,105.19,105.27,105.1,105.16,8400.0
2008-10-20 11:10:00,105.15,105.19,104.53,104.67,15800.0,105.15,105.19,104.53,104.67,15800.0
2008-10-20 11:15:00,104.59,104.9,104.5,104.71,7800.0,104.59,104.9,104.5,104.71,7800.0
2008-10-20 11:20:00,104.69,104.82,104.47,104.49,6800.0,104.69,104.82,104.47,104.49,6800.0
2008-10-20 11:25:00,104.6,104.64,104.21,104.64,6000.0,104.6,104.64,104.21,104.64,6000.0
2008-10-20 11:30:00,104.6,105.08,104.6,104.86,7100.0,104.6,105.08,104.6,104.86,7100.0
2008-10-20 11:35:00,104.74,104.85,104.4,104.4,4000.0,104.74,104.85,104.4,104.4,4000.0
2008-10-20 11:40:00,104.39,104.9,104.33,104.9,4100.0,104.39,104.9,104.33,104.9,4100.0
2008-10-20 11:45:00,105.01,105.68,105.01,105.61,5500.0,105.01,105.68,105.01,105.61,5500.0
2008-10-20 11:50:00,105.63,105.81,105.26,105.78,5800.0,105.63,105.81,105.26,105.78,5800.0
2008-10-20 11:55:00,105.8,106.29,105.69,105.73,17700.0,105.8,106.29,105.69,105.73,17700.0
2008-10-20 12:00:00,105.69,105.69,105.08,105.48,15400.0,105.69,105.69,105.08,105.48,15400.0
2008-10-20 12:05:00,105.41,105.76,105.34,105.5,7500.0,105.41,105.76,105.34,105.5,7500.0
2008-10-20 12:10:00,105.5,105.83,105.46,105.68,4600.0,105.5,105.83,105.46,105.68,4600.0
2008-10-20 12:15:00,105.71,106.37,105.5,106.23,8400.0,105.71,106.37,105.5,106.23,8400.0
2008-10-20 12:20:00,106.12,106.18,105.75,105.75,1000.0,106.12,106.18,105.75,105.75,1000.0
2008-10-20 12:25:00,105.83,105.97,105.55,105.89,10800.0,105.83,105.97,105.55,105.89,10800.0
2008-10-20 12:30:00,105.84,106.32,105.81,106.17,7000.0,105.84,106.32,105.81,106.17,7000.0
2008-10-20 12:35:00,106.18,106.18,105.71,105.88,4000.0,106.18,106.18,105.71,105.88,4000.0
2008-10-20 12:40:00,105.87,105.98,105.69,105.73,10600.0,105.87,105.98,105.69,105.73,10600.0
2008-10-20 12:45:00,105.78,106.13,105.52,106.09,9300.0,105.78,106.13,105.52,106.09,9300.0
2008-10-20 12:50:00,106.02,106.07,105.8,105.8,4400.0,106.02,106.07,105.8,105.8,4400.0
2008-10-20 12:55:00,105.78,105.82,105.4,105.42,2500.0,105.78,105.82,105.4,105.42,2500.0
2008-10-20 13:00:00,105.38,105.38,104.91,105.03,4500.0,105.38,105.38,104.91,105.03,4500.0
2008-10-20 13:05:00,105.03,105.36,105.03,105.22,2600.0,105.03,105.36,105.03,105.22,2600.0
2008-10-20 13:10:00,105.16,105.56,105.16,105.44,6100.0,105.16,105.56,105.16,105.44,6100.0
2008-10-20 13:15:00,105.4,105.59,105.3,105.59,3200.0,105.4,105.59,105.3,105.59,3200.0
2008-10-20 13:20:00,105.5,105.86,105.5,105.75,5000.0,105.5,105.86,105.5,105.75,5000.0
2008-10-20 13:25:00,105.78,106.37,105.78,106.34,9500.0,105.78,106.37,105.78,106.34,9500.0
2008-10-20 13:30:00,106.41,106.49,106.35,106.44,2400.0,106.41,106.49,106.35,106.44,2400.0
2008-10-20 13:35:00,106.4,106.4,105.8,105.88,3700.0,106.4,106.4,105.8,105.88,3700.0
2008-10-20 13:40:00,105.94,106.43,105.78,106.43,6200.0,105.94,106.43,105.78,106.43,6200.0
2008-10-20 13:45:00,106.27,106.4,106.2,106.26,3600.0,106.27,106.4,106.2,106.26,3600.0
2008-10-20 13:50:00,106.08,106.19,106.07,106.07,900.0,106.08,106.19,106.07,106.07,900.0
2008-10-20 13:55:00,106.07,106.07,105.72,105.86,4300.0,106.07,106.07,105.72,105.86,4300.0
2008-10-20 14:00:00,105.8,106.3,105.8,106.3,4300.0,105.8,106.3,105.8,106.3,4300.0
2008-10-20 14:05:00,106.26,106.8,106.22,106.66,5700.0,106.26,106.8,106.22,106.66,5700.0
2008-10-20 14:10:00,106.62,106.73,106.53,106.53,2700.0,106.62,106.73,106.53,106.53,2700.0
2008-10-20 14:15:00,106.51,106.51,106.06,106.25,10500.0,106.51,106.51,106.06,106.25,10500.0
2008-10-20 14:20:00,106.18,106.21,105.89,105.93,7300.0,106.18,106.21,105.89,105.93,7300.0
2008-10-20 14:25:00,105.84,106.38,105.8,106.37,6400.0,105.84,106.38,105.8,106.37,6400.0
2008-10-20 14:30:00,106.28,106.28,105.94,106.26,5200.0,106.28,106.28,105.94,106.26,5200.0
2008-10-20 14:35:00,106.34,106.7,106.34,106.69,4900.0,106.34,106.7,106.34,106.69,4900.0
2008-10-20 14:40:00,106.67,107.49,106.61,107.49,6700.0,106.67,107.49,106.61,107.49,6700.0
2008-10-20 14:45:00,107.49,107.49,107.25,107.25,2900.0,107.49,107.49,107.25,107.25,2900.0
2008-10-20 14:50:00,107.22,107.23,106.6,106.6,8200.0,107.22,107.23,106.6,106.6,8200.0
2008-10-20 14:55:00,106.65,106.85,106.45,106.85,5800.0,106.65,106.85,106.45,106.85,5800.0
2008-10-20 15:00:00,106.93,107.49,106.93,107.4,8000.0,106.93,107.49,106.93,107.4,8000.0
2008-10-20 15:05:00,107.34,107.34,106.68,107.18,7000.0,107.34,107.34,106.68,107.18,7000.0
2008-10-20 15:10:00,107.22,107.6,107.18,107.39,8700.0,107.22,107.6,107.18,107.39,8700.0
2008-10-20 15:15:00,107.31,107.59,107.23,107.51,7500.0,107.31,107.59,107.23,107.51,7500.0
2008-10-20 15:20:00,107.59,107.69,107.16,107.35,11000.0,107.59,107.69,107.16,107.35,11000.0
2008-10-20 15:25:00,107.34,107.83,107.3,107.77,14700.0,107.34,107.83,107.3,107.77,14700.0
2008-10-20 15:30:00,107.77,108.1,107.3,108.04,20400.0,107.77,108.1,107.3,108.04,20400.0
2008-10-20 15:35:00,108.04,108.51,108.03,108.21,16700.0,108.04,108.51,108.03,108.21,16700.0
2008-10-20 15:40:00,108.22,108.37,107.88,108.17,16400.0,108.22,108.37,107.88,108.17,16400.0
2008-10-20 15:45:00,108.1,108.34,108.04,108.19,12200.0,108.1,108.34,108.04,108.19,12200.0
2008-10-20 15:50:00,108.19,108.43,108.15,108.32,16800.0,108.19,108.43,108.15,108.32,16800.0
2008-10-20 15:55:00,108.34,108.68,108.31,108.58,29000.0,108.34,108.68,108.31,108.58,29000.0
2008-10-21 09:30:00,107.5,108.02,105.7,107.99,9800.0,107.5,108.02,105.7,107.99,9800.0
2008-10-21 09:35:00,107.99,108.78,107.87,108.78,11700.0,107.99,108.78,107.87,108.78,11700.0
2008-10-21 09:40:00,108.78,109.22,108.56,109.22,20000.0,108.78,109.22,108.56,109.22,20000.0
2008-10-21 09:45:00,109.17,109.37,109.01,109.01,19000.0,109.17,109.37,109.01,109.01,19000.0
2008-10-21 09:50:00,109.16,109.71,109.0,109.65,12200.0,109.16,109.71,109.0,109.65,12200.0
2008-10-21 09:55:00,109.66,110.5,109.66,110.23,25200.0,109.66,110.5,109.66,110.23,25200.0
2008-10-21 10:00:00,110.2,110.77,110.02,110.73,10300.0,110.2,110.77,110.02,110.73,10300.0
2008-10-21 10:05:00,110.64,110.64,110.35,110.43,12600.0,110.64,110.64,110.35,110.43,12600.0
2008-10-21 10:10:00,110.5,111.03,110.44,110.96,16800.0,110.5,111.03,110.44,110.96,16800.0
2008-10-21 10:15:00,110.92,112.04,110.92,111.88,26700.0,110.92,112.04,110.92,111.88,26700.0
2008-10-21 10:20:00,111.84,113.02,111.83,112.88,47500.0,111.84,113.02,111.83,112.88,47500.0
2008-10-21 10:25:00,112.9,113.0,111.64,111.64,22600.0,112.9,113.0,111.64,111.64,22600.0
2008-10-21 10:30:00,111.62,111.62,111.08,111.47,7800.0,111.62,111.62,111.08,111.47,7800.0
2008-10-21 10:35:00,111.43,111.68,111.43,111.6,4000.0,111.43,111.68,111.43,111.6,4000.0
2008-10-21 10:40:00,111.47,112.2,111.46,112.04,15900.0,111.47,112.2,111.46,112.04,15900.0
2008-10-21 10:45:00,112.07,112.07,111.64,111.64,12000.0,112.07,112.07,111.64,111.64,12000.0
2008-10-21 10:50:00,111.78,111.89,111.3,111.7,8500.0,111.78,111.89,111.3,111.7,8500.0
2008-10-21 10:55:00,111.75,111.86,111.38,111.38,5800.0,111.75,111.86,111.38,111.38,5800.0
2008-10-21 11:00:00,111.44,111.49,111.27,111.49,3900.0,111.44,111.49,111.27,111.49,3900.0
2008-10-21 11:05:00,111.37,111.45,111.11,111.26,11500.0,111.37,111.45,111.11,111.26,11500.0
2008-10-21 11:10:00,111.2,111.22,111.1,111.13,3400.0,111.2,111.22,111.1,111.13,3400.0
2008-10-21 11:15:00,111.17,111.34,111.09,111.17,7400.0,111.17,111.34,111.09,111.17,7400.0
2008-10-21 11:20:00,111.22,111.24,110.77,110.77,7700.0,111.22,111.24,110.77,110.77,7700.0
2008-10-21 11:25:00,110.84,110.96,110.81,110.85,5100.0,110.84,110.96,110.81,110.85,5100.0
2008-10-21 11:30:00,110.84,111.32,110.84,111.29,5200.0,110.84,111.32,110.84,111.29,5200.0
2008-10-21 11:35:00,111.26,111.36,111.05,111.3,7200.0,111.26,111.36,111.05,111.3,7200.0
2008-10-21 11:40:00,111.36,111.43,111.3,111.3,11800.0,111.36,111.43,111.3,111.3,11800.0
2008-10-21 11:45:00,111.21,111.24,110.84,110.85,6800.0,111.21,111.24,110.84,110.85,6800.0
2008-10-21 11:50:00,110.8,110.88,110.5,110.8,12200.0,110.8,110.88,110.5,110.8,12200.0
2008-10-21 11:55:00,110.8,110.9,110.1,110.26,22400.0,110.8,110.9,110.1,110.26,22400.0
2008-10-21 12:00:00,110.22,110.48,110.2,110.47,21000.0,110.22,110.48,110.2,110.47,21000.0
2008-10-21 12:05:00,110.57,110.84,110.36,110.84,11100.0,110.57,110.84,110.36,110.84,11100.0
2008-10-21 12:10:00,110.86,110.87,110.51,110.51,3700.0,110.86,110.87,110.51,110.51,3700.0
2008-10-21 12:15:00,110.51,110.58,110.4,110.41,7100.0,110.51,110.58,110.4,110.41,7100.0
2008-10-21 12:20:00,110.54,110.7,110.38,110.7,4000.0,110.54,110.7,110.38,110.7,4000.0
2008-10-21 12:25:00,110.77,110.99,110.66,110.87,5600.0,110.77,110.99,110.66,110.87,5600.0
2008-10-21 12:30:00,110.87,110.93,110.69,110.93,3300.0,110.87,110.93,110.69,110.93,3300.0
2008-10-21 12:35:00,110.86,111.34,110.83,111.31,8100.0,110.86,111.34,110.83,111.31,8100.0
2008-10-21 12:40:00,111.22,111.26,110.87,110.87,7000.0,111.22,111.26,110.87,110.87,7000.0
2008-10-21 12:45:00,110.83,111.02,110.3,110.44,13600.0,110.83,111.02,110.3,110.44,13600.0
2008-10-21 12:50:00,110.35,110.35,110.0,110.06,6100.0,110.35,110.35,110.0,110.06,6100.0
2008-10-21 12:55:00,110.0,110.02,109.65,109.65,4100.0,110.0,110.02,109.65,109.65,4100.0
2008-10-21 13:00:00,109.63,109.71,109.45,109.55,9900.0,109.63,109.71,109.45,109.55,9900.0
2008-10-21 13:05:00,109.55,110.06,109.53,109.89,14200.0,109.55,110.06,109.53,109.89,14200.0
2008-10-21 13:10:00,109.85,109.93,109.8,109.84,3800.0,109.85,109.93,109.8,109.84,3800.0
2008-10-21 13:15:00,109.84,110.07,109.84,109.87,4700.0,109.84,110.07,109.84,109.87,4700.0
2008-10-21 13:20:00,109.87,110.44,109.87,110.31,4000.0,109.87,110.44,109.87,110.31,4000.0
2008-10-21 13:25:00,110.22,110.22,110.0,110.21,3800.0,110.22,110.22,110.0,110.21,3800.0
2008-10-21 13:30:00,110.13,110.23,110.02,110.17,5600.0,110.13,110.23,110.02,110.17,5600.0
2008-10-21 13:35:00,110.19,110.49,110.12,110.46,6300.0,110.19,110.49,110.12,110.46,6300.0
2008-10-21 13:40:00,110.42,110.52,110.19,110.2,14800.0,110.42,110.52,110.19,110.2,14800.0
2008-10-21 13:45:00,110.28,110.28,109.79,109.87,3700.0,110.28,110.28,109.79,109.87,3700.0
2008-10-21 13:50:00,109.75,109.83,109.54,109.62,3600.0,109.75,109.83,109.54,109.62,3600.0
2008-10-21 13:55:00,109.5,109.67,109.47,109.58,5800.0,109.5,109.67,109.47,109.58,5800.0
2008-10-21 14:00:00,109.67,110.18,109.67,110.1,4700.0,109.67,110.18,109.67,110.1,4700.0
2008-10-21 14:05:00,110.15,110.15,109.64,109.64,4200.0,110.15,110.15,109.64,109.64,4200.0
2008-10-21 14:10:00,109.59,109.88,109.59,109.74,2200.0,109.59,109.88,109.59,109.74,2200.0
2008-10-21 14:15:00,109.82,110.59,109.82,110.25,7100.0,109.82,110.59,109.82,110.25,7100.0
2008-10-21 14:20:00,110.39,110.55,110.18,110.18,3800.0,110.39,110.55,110.18,110.18,3800.0
2008-10-21 14:25:00,110.18,110.54,110.12,110.45,2500.0,110.18,110.54,110.12,110.45,2500.0
2008-10-21 14:30:00,110.52,110.68,110.31,110.31,4400.0,110.52,110.68,110.31,110.31,4400.0
2008-10-21 14:35:00,110.27,110.36,110.15,110.25,2300.0,110.27,110.36,110.15,110.25,2300.0
2008-10-21 14:40:00,110.26,110.65,110.22,110.56,4800.0,110.26,110.65,110.22,110.56,4800.0
2008-10-21 14:45:00,110.68,111.11,110.68,110.88,15900.0,110.68,111.11,110.68,110.88,15900.0
2008-10-21 14:50:00,110.97,110.97,110.38,110.53,7100.0,110.97,110.97,110.38,110.53,7100.0
2008-10-21 14:55:00,110.44,110.44,110.28,110.4,5800.0,110.44,110.44,110.28,110.4,5800.0
2008-10-21 15:00:00,110.51,111.1,110.49,110.98,10400.0,110.51,111.1,110.49,110.98,10400.0
2008-10-21 15:05:00,110.99,111.05,110.27,110.39,7100.0,110.99,111.05,110.27,110.39,7100.0
2008-10-21 15:10:00,110.38,110.62,110.3,110.51,5700.0,110.38,110.62,110.3,110.51,5700.0
2008-10-21 15:15:00,110.61,110.61,109.67,109.67,8400.0,110.61,110.61,109.67,109.67,8400.0
2008-10-21 15:20:00,109.67,109.77,109.14,109.34,16200.0,109.67,109.77,109.14,109.34,16200.0
2008-10-21 15:25:00,109.45,109.65,109.31,109.41,7200.0,109.45,109.65,109.31,109.41,7200.0
2008-10-21 15:30:00,109.38,109.6,109.1,109.31,11600.0,109.38,109.6,109.1,109.31,11600.0
2008-10-21 15:35:00,109.34,109.74,109.33,109.53,11000.0,109.34,109.74,109.33,109.53,11000.0
2008-10-21 15:40:00,109.47,109.87,109.29,109.29,11500.0,109.47,109.87,109.29,109.29,11500.0
2008-10-21 15:45:00,109.23,109.54,108.79,109.0,21200.0,109.23,109.54,108.79,109.0,21200.0
2008-10-21 15:50:00,109.05,109.49,109.05,109.47,22000.0,109.05,109.49,109.05,109.47,22000.0
2008-10-21 15:55:00,109.41,109.44,108.8,108.85,18400.0,109.41,109.44,108.8,108.85,18400.0
2008-10-22 09:30:00,107.25,107.53,107.1,107.1,9100.0,107.25,107.53,107.1,107.1,9100.0
2008-10-22 09:35:00,107.18,107.18,105.97,106.89,16100.0,107.18,107.18,105.97,106.89,16100.0
2008-10-22 09:40:00,107.0,107.94,106.95,107.3,6100.0,107.0,107.94,106.95,107.3,6100.0
2008-10-22 09:45:00,107.4,107.44,106.68,106.68,4200.0,107.4,107.44,106.68,106.68,4200.0
2008-10-22 09:50:00,106.62,106.62,105.21,105.22,13500.0,106.62,106.62,105.21,105.22,13500.0
2008-10-22 09:55:00,105.34,105.72,105.02,105.02,7700.0,105.34,105.72,105.02,105.02,7700.0
2008-10-22 10:00:00,105.02,105.57,104.85,104.85,21300.0,105.02,105.57,104.85,104.85,21300.0
2008-10-22 10:05:00,104.85,105.19,104.6,104.6,14000.0,104.85,105.19,104.6,104.6,14000.0
2008-10-22 10:10:00,104.84,105.4,104.71,105.35,9800.0,104.84,105.4,104.71,105.35,9800.0
2008-10-22 10:15:00,105.22,105.87,105.15,105.51,7500.0,105.22,105.87,105.15,105.51,7500.0
2008-10-22 10:20:00,105.5,105.69,104.92,105.04,11300.0,105.5,105.69,104.92,105.04,11300.0
2008-10-22 10:25:00,105.03,105.03,104.61,104.79,11400.0,105.03,105.03,104.61,104.79,11400.0
2008-10-22 10:30:00,104.85,105.2,104.85,105.2,4000.0,104.85,105.2,104.85,105.2,4000.0
2008-10-22 10:35:00,105.2,106.54,105.13,106.54,13000.0,105.2,106.54,105.13,106.54,13000.0
2008-10-22 10:40:00,106.44,106.7,106.44,106.64,7200.0,106.44,106.7,106.44,106.64,7200.0
2008-10-22 10:45:00,106.59,107.46,106.59,107.42,10700.0,106.59,107.46,106.59,107.42,10700.0
2008-10-22 10:50:00,107.42,107.42,107.18,107.4,8100.0,107.42,107.42,107.18,107.4,8100.0
2008-10-22 10:55:00,107.38,107.7,107.38,107.47,11300.0,107.38,107.7,107.38,107.47,11300.0
2008-10-22 11:00:00,107.45,107.51,107.17,107.17,11100.0,107.45,107.51,107.17,107.17,11100.0
2008-10-22 11:05:00,107.33,107.76,107.21,107.76,23100.0,107.33,107.76,107.21,107.76,23100.0
2008-10-22 11:10:00,107.76,108.38,107.76,108.25,5000.0,107.76,108.38,107.76,108.25,5000.0
2008-10-22 11:15:00,108.25,108.7,108.13,108.62,12400.0,108.25,108.7,108.13,108.62,12400.0
2008-10-22 11:20:00,108.53,108.75,108.42,108.59,15600.0,108.53,108.75,108.42,108.59,15600.0
2008-10-22 11:25:00,108.64,108.94,108.49,108.59,10600.0,108.64,108.94,108.49,108.59,10600.0
2008-10-22 11:30:00,108.5,109.1,108.5,109.07,6700.0,108.5,109.1,108.5,109.07,6700.0
2008-10-22 11:35:00,109.02,109.19,108.81,108.99,14600.0,109.02,109.19,108.81,108.99,14600.0
2008-10-22 11:40:00,108.98,109.78,108.98,109.67,13500.0,108.98,109.78,108.98,109.67,13500.0
2008-10-22 11:45:00,109.68,109.81,109.58,109.66,8900.0,109.68,109.81,109.58,109.66,8900.0
2008-10-22 11:50:00,109.67,109.78,109.22,109.22,9500.0,109.67,109.78,109.22,109.22,9500.0
2008-10-22 11:55:00,109.18,109.43,109.12,109.15,6100.0,109.18,109.43,109.12,109.15,6100.0
2008-10-22 12:00:00,109.06,109.06,108.57,108.57,3300.0,109.06,109.06,108.57,108.57,3300.0
2008-10-22 12:05:00,108.63,108.74,108.4,108.44,21400.0,108.63,108.74,108.4,108.44,21400.0
2008-10-22 12:10:00,108.44,108.44,107.86,108.0,14800.0,108.44,108.44,107.86,108.0,14800.0
2008-10-22 12:15:00,108.0,108.11,107.73,107.94,13700.0,108.0,108.11,107.73,107.94,13700.0
2008-10-22 12:20:00,107.94,108.35,107.92,107.93,8500.0,107.94,108.35,107.92,107.93,8500.0
2008-10-22 12:25:00,107.93,108.1,107.64,107.65,3800.0,107.93,108.1,107.64,107.65,3800.0
2008-10-22 12:30:00,107.55,107.59,107.19,107.4,5200.0,107.55,107.59,107.19,107.4,5200.0
2008-10-22 12:35:00,107.5,107.67,107.4,107.47,3100.0,107.5,107.67,107.4,107.47,3100.0
2008-10-22 12:40:00,107.51,107.51,107.46,107.46,200.0,107.51,107.51,107.46,107.46,200.0
2008-10-22 12:45:00,107.48,107.5,107.24,107.31,3200.0,107.48,107.5,107.24,107.31,3200.0
2008-10-22 12:50:00,107.23,107.29,106.97,107.13,8500.0,107.23,107.29,106.97,107.13,8500.0
2008-10-22 12:55:00,107.19,107.27,107.01,107.01,1700.0,107.19,107.27,107.01,107.01,1700.0
2008-10-22 13:00:00,107.0,107.0,106.52,106.71,5200.0,107.0,107.0,106.52,106.71,5200.0
2008-10-22 13:05:00,106.74,106.8,106.64,106.8,1400.0,106.74,106.8,106.64,106.8,1400.0
2008-10-22 13:10:00,106.63,106.63,106.39,106.5,3500.0,106.63,106.63,106.39,106.5,3500.0
2008-10-22 13:15:00,106.62,106.69,106.37,106.44,4800.0,106.62,106.69,106.37,106.44,4800.0
2008-10-22 13:20:00,106.55,106.55,106.39,106.4,1800.0,106.55,106.55,106.39,106.4,1800.0
2008-10-22 13:25:00,106.49,106.49,106.1,106.18,8000.0,106.49,106.49,106.1,106.18,8000.0
2008-10-22 13:30:00,106.2,106.22,105.9,106.05,2300.0,106.2,106.22,105.9,106.05,2300.0
2008-10-22 13:35:00,105.95,106.01,105.79,105.79,4800.0,105.95,106.01,105.79,105.79,4800.0
2008-10-22 13:40:00,105.73,105.75,105.02,105.08,14600.0,105.73,105.75,105.02,105.08,14600.0
2008-10-22 13:45:00,105.02,105.65,105.01,105.55,7000.0,105.02,105.65,105.01,105.55,7000.0
2008-10-22 13:50:00,105.57,105.57,105.29,105.47,2500.0,105.57,105.57,105.29,105.47,2500.0
2008-10-22 13:55:00,105.46,105.71,105.34,105.41,11600.0,105.46,105.71,105.34,105.41,11600.0
2008-10-22 14:00:00,105.53,105.82,105.49,105.57,7300.0,105.53,105.82,105.49,105.57,7300.0
2008-10-22 14:05:00,105.6,105.8,105.26,105.26,14700.0,105.6,105.8,105.26,105.26,14700.0
2008-10-22 14:10:00,105.29,105.29,105.0,105.1,7400.0,105.29,105.29,105.0,105.1,7400.0
2008-10-22 14:15:00,105.02,105.39,104.99,105.3,7700.0,105.02,105.39,104.99,105.3,7700.0
2008-10-22 14:20:00,105.3,105.85,105.3,105.85,9100.0,105.3,105.85,105.3,105.85,9100.0
2008-10-22 14:25:00,105.92,105.97,105.7,105.77,5000.0,105.92,105.97,105.7,105.77,5000.0
2008-10-22 14:30:00,105.83,105.86,105.37,105.54,9800.0,105.83,105.86,105.37,105.54,9800.0
2008-10-22 14:35:00,105.54,105.81,105.29,105.51,9900.0,105.54,105.81,105.29,105.51,9900.0
2008-10-22 14:40:00,105.46,105.5,105.01,105.22,8400.0,105.46,105.5,105.01,105.22,8400.0
2008-10-22 14:45:00,105.15,105.65,105.14,105.44,7200.0,105.15,105.65,105.14,105.44,7200.0
2008-10-22 14:50:00,105.48,105.48,104.99,105.13,6900.0,105.48,105.48,104.99,105.13,6900.0
2008-10-22 14:55:00,105.08,105.72,105.02,105.72,3700.0,105.08,105.72,105.02,105.72,3700.0
2008-10-22 15:00:00,105.78,105.86,105.69,105.8,6400.0,105.78,105.86,105.69,105.8,6400.0
2008-10-22 15:05:00,105.8,105.8,105.24,105.49,6500.0,105.8,105.8,105.24,105.49,6500.0
2008-10-22 15:10:00,105.64,105.68,105.04,105.04,7800.0,105.64,105.68,105.04,105.04,7800.0
2008-10-22 15:15:00,105.06,105.11,104.99,105.03,23100.0,105.06,105.11,104.99,105.03,23100.0
2008-10-22 15:20:00,105.08,105.32,104.86,105.22,13000.0,105.08,105.32,104.86,105.22,13000.0
2008-10-22 15:25:00,105.28,105.66,104.86,104.86,10700.0,105.28,105.66,104.86,104.86,10700.0
2008-10-22 15:30:00,104.86,104.89,103.76,103.76,26200.0,104.86,104.89,103.76,103.76,26200.0
2008-10-22 15:35:00,103.89,104.09,103.28,103.55,21700.0,103.89,104.09,103.28,103.55,21700.0
2008-10-22 15:40:00,103.55,103.91,103.04,103.8,56100.0,103.55,103.91,103.04,103.8,56100.0
2008-10-22 15:45:00,103.7,104.82,103.6,104.71,36400.0,103.7,104.82,103.6,104.71,36400.0
2008-10-22 15:50:00,104.63,105.99,104.62,105.81,36500.0,104.63,105.99,104.62,105.81,36500.0
2008-10-22 15:55:00,105.81,106.25,105.57,106.13,33800.0,105.81,106.25,105.57,106.13,33800.0
2008-10-23 09:30:00,107.13,108.14,107.13,107.75,27300.0,107.13,108.14,107.13,107.75,27300.0
2008-10-23 09:35:00,107.74,107.87,106.4,107.04,16800.0,107.74,107.87,106.4,107.04,16800.0
2008-10-23 09:40:00,106.98,107.92,105.91,105.91,15100.0,106.98,107.92,105.91,105.91,15100.0
2008-10-23 09:45:00,105.86,106.11,105.44,105.63,9500.0,105.86,106.11,105.44,105.63,9500.0
2008-10-23 09:50:00,105.43,105.64,104.87,105.64,10200.0,105.43,105.64,104.87,105.64,10200.0
2008-10-23 09:55:00,105.55,106.03,105.42,105.7,13800.0,105.55,106.03,105.42,105.7,13800.0
2008-10-23 10:00:00,105.79,106.42,105.68,106.42,15300.0,105.79,106.42,105.68,106.42,15300.0
2008-10-23 10:05:00,106.42,106.43,105.74,105.86,48900.0,106.42,106.43,105.74,105.86,48900.0
2008-10-23 10:10:00,105.9,106.49,105.75,106.31,22200.0,105.9,106.49,105.75,106.31,22200.0
2008-10-23 10:15:00,106.24,106.24,105.2,105.49,9600.0,106.24,106.24,105.2,105.49,9600.0
2008-10-23 10:20:00,105.47,106.53,105.47,106.14,16900.0,105.47,106.53,105.47,106.14,16900.0
2008-10-23 10:25:00,105.99,105.99,105.21,105.58,8400.0,105.99,105.99,105.21,105.58,8400.0
2008-10-23 10:30:00,105.48,106.36,105.32,106.25,12900.0,105.48,106.36,105.32,106.25,12900.0
2008-10-23 10:35:00,106.25,106.44,106.01,106.29,11100.0,106.25,106.44,106.01,106.29,11100.0
2008-10-23 10:40:00,106.33,107.3,106.33,107.15,25400.0,106.33,107.3,106.33,107.15,25400.0
2008-10-23 10:45:00,107.03,107.3,106.57,106.57,12200.0,107.03,107.3,106.57,106.57,12200.0
2008-10-23 10:50:00,106.57,107.33,106.57,107.3,13300.0,106.57,107.33,106.57,107.3,13300.0
2008-10-23 10:55:00,107.29,108.0,106.89,107.86,31100.0,107.29,108.0,106.89,107.86,31100.0
2008-10-23 11:00:00,107.94,108.02,106.91,106.93,10200.0,107.94,108.02,106.91,106.93,10200.0
2008-10-23 11:05:00,106.92,107.05,106.4,106.81,12400.0,106.92,107.05,106.4,106.81,12400.0
2008-10-23 11:10:00,106.68,107.01,106.3,106.3,13500.0,106.68,107.01,106.3,106.3,13500.0
2008-10-23 11:15:00,106.43,106.65,105.78,105.9,8000.0,106.43,106.65,105.78,105.9,8000.0
2008-10-23 11:20:00,105.79,106.27,105.68,106.27,7500.0,105.79,106.27,105.68,106.27,7500.0
2008-10-23 11:25:00,106.18,106.18,105.9,106.09,6100.0,106.18,106.18,105.9,106.09,6100.0
2008-10-23 11:30:00,106.1,106.5,106.1,106.29,17300.0,106.1,106.5,106.1,106.29,17300.0
2008-10-23 11:35:00,106.3,106.6,106.2,106.51,15900.0,106.3,106.6,106.2,106.51,15900.0
2008-10-23 11:40:00,106.5,106.51,105.46,105.46,12200.0,106.5,106.51,105.46,105.46,12200.0
2008-10-23 11:45:00,105.52,106.01,105.32,105.91,7300.0,105.52,106.01,105.32,105.91,7300.0
2008-10-23 11:50:00,105.97,106.26,105.65,105.86,9800.0,105.97,106.26,105.65,105.86,9800.0
2008-10-23 11:55:00,105.88,105.92,105.65,105.84,14600.0,105.88,105.92,105.65,105.84,14600.0
2008-10-23 12:00:00,105.87,105.92,105.03,105.03,5600.0,105.87,105.92,105.03,105.03,5600.0
2008-10-23 12:05:00,105.04,105.1,104.69,104.99,7500.0,105.04,105.1,104.69,104.99,7500.0
2008-10-23 12:10:00,104.99,105.49,104.99,105.49,18200.0,104.99,105.49,104.99,105.49,18200.0
2008-10-23 12:15:00,105.5,105.75,104.99,104.99,21100.0,105.5,105.75,104.99,104.99,21100.0
2008-10-23 12:20:00,104.87,105.05,104.68,104.73,5400.0,104.87,105.05,104.68,104.73,5400.0
2008-10-23 12:25:00,104.73,104.73,104.1,104.24,8600.0,104.73,104.73,104.1,104.24,8600.0
2008-10-23 12:30:00,104.24,104.65,104.11,104.25,8500.0,104.24,104.65,104.11,104.25,8500.0
2008-10-23 12:35:00,104.33,104.69,104.01,104.07,9600.0,104.33,104.69,104.01,104.07,9600.0
2008-10-23 12:40:00,104.07,104.39,103.47,104.39,13800.0,104.07,104.39,103.47,104.39,13800.0
2008-10-23 12:45:00,104.41,104.86,104.38,104.69,26400.0,104.41,104.86,104.38,104.69,26400.0
2008-10-23 12:50:00,104.69,104.69,103.97,104.07,13300.0,104.69,104.69,103.97,104.07,13300.0
2008-10-23 12:55:00,103.97,104.01,103.47,103.6,13400.0,103.97,104.01,103.47,103.6,13400.0
2008-10-23 13:00:00,103.5,103.71,103.17,103.31,11100.0,103.5,103.71,103.17,103.31,11100.0
2008-10-23 13:05:00,103.3,103.59,103.07,103.41,18300.0,103.3,103.59,103.07,103.41,18300.0
2008-10-23 13:10:00,103.52,103.62,103.19,103.39,11300.0,103.52,103.62,103.19,103.39,11300.0
2008-10-23 13:15:00,103.39,104.16,103.37,104.01,15100.0,103.39,104.16,103.37,104.01,15100.0
2008-10-23 13:20:00,103.93,103.95,103.49,103.49,6600.0,103.93,103.95,103.49,103.49,6600.0
2008-10-23 13:25:00,103.46,103.63,103.0,103.0,10800.0,103.46,103.63,103.0,103.0,10800.0
2008-10-23 13:30:00,103.06,103.14,101.94,102.07,24100.0,103.06,103.14,101.94,102.07,24100.0
2008-10-23 13:35:00,102.12,103.04,101.92,102.64,12700.0,102.12,103.04,101.92,102.64,12700.0
2008-10-23 13:40:00,102.53,103.08,102.53,102.71,7900.0,102.53,103.08,102.53,102.71,7900.0
2008-10-23 13:45:00,102.61,102.86,102.38,102.39,8900.0,102.61,102.86,102.38,102.39,8900.0
2008-10-23 13:50:00,102.39,102.62,102.0,102.62,13000.0,102.39,102.62,102.0,102.62,13000.0
2008-10-23 13:55:00,102.65,103.01,102.49,102.64,8300.0,102.65,103.01,102.49,102.64,8300.0
2008-10-23 14:00:00,102.65,102.74,101.56,101.56,18300.0,102.65,102.74,101.56,101.56,18300.0
2008-10-23 14:05:00,101.61,102.48,101.6,102.4,12900.0,101.61,102.48,101.6,102.4,12900.0
2008-10-23 14:10:00,102.43,102.56,102.0,102.05,13800.0,102.43,102.56,102.0,102.05,13800.0
2008-10-23 14:15:00,102.05,102.14,100.99,101.08,23800.0,102.05,102.14,100.99,101.08,23800.0
2008-10-23 14:20:00,101.04,101.05,100.33,101.0,15900.0,101.04,101.05,100.33,101.0,15900.0
2008-10-23 14:25:00,100.91,101.76,100.91,101.72,14500.0,100.91,101.76,100.91,101.72,14500.0
2008-10-23 14:30:00,101.82,102.63,101.66,102.51,19300.0,101.82,102.63,101.66,102.51,19300.0
2008-10-23 14:35:00,102.45,102.97,102.26,102.97,13600.0,102.45,102.97,102.26,102.97,13600.0
2008-10-23 14:40:00,103.13,103.17,102.62,102.9,11800.0,103.13,103.17,102.62,102.9,11800.0
2008-10-23 14:45:00,102.95,103.26,101.88,101.88,13300.0,102.95,103.26,101.88,101.88,13300.0
2008-10-23 14:50:00,101.92,102.24,101.59,101.77,16200.0,101.92,102.24,101.59,101.77,16200.0
2008-10-23 14:55:00,101.77,101.77,101.24,101.6,15400.0,101.77,101.77,101.24,101.6,15400.0
2008-10-23 15:00:00,101.74,102.24,101.12,102.0,26800.0,101.74,102.24,101.12,102.0,26800.0
2008-10-23 15:05:00,102.0,103.55,101.83,103.51,28600.0,102.0,103.55,101.83,103.51,28600.0
2008-10-23 15:10:00,103.36,103.73,103.18,103.42,22600.0,103.36,103.73,103.18,103.42,22600.0
2008-10-23 15:15:00,103.46,103.72,102.93,102.93,25400.0,103.46,103.72,102.93,102.93,25400.0
2008-10-23 15:20:00,102.85,103.96,102.57,103.4,20400.0,102.85,103.96,102.57,103.4,20400.0
2008-10-23 15:25:00,103.41,103.57,102.81,103.25,20600.0,103.41,103.57,102.81,103.25,20600.0
2008-10-23 15:30:00,103.21,103.21,102.39,102.65,17700.0,103.21,103.21,102.39,102.65,17700.0
2008-10-23 15:35:00,102.72,103.43,102.64,102.73,20000.0,102.72,103.43,102.64,102.73,20000.0
2008-10-23 15:40:00,102.59,104.49,102.34,104.49,27000.0,102.59,104.49,102.34,104.49,27000.0
2008-10-23 15:45:00,104.41,105.32,104.33,105.26,29400.0,104.41,105.32,104.33,105.26,29400.0
2008-10-23 15:50:00,104.94,105.33,104.15,104.15,22300.0,104.94,105.33,104.15,104.15,22300.0
2008-10-23 15:55:00,104.15,105.59,104.15,105.3,27200.0,104.15,105.59,104.15,105.3,27200.0
2008-10-24 09:30:00,101.05,101.74,100.76,100.97,15500.0,101.05,101.74,100.76,100.97,15500.0
2008-10-24 09:35:00,100.87,102.3,100.27,102.08,16800.0,100.87,102.3,100.27,102.08,16800.0
2008-10-24 09:40:00,102.28,102.28,100.7,100.71,9600.0,102.28,102.28,100.7,100.71,9600.0
2008-10-24 09:45:00,100.88,102.1,100.88,102.0,10600.0,100.88,102.1,100.88,102.0,10600.0
2008-10-24 09:50:00,102.08,102.87,101.81,102.7,12300.0,102.08,102.87,101.81,102.7,12300.0
2008-10-24 09:55:00,102.9,103.21,102.3,102.79,20700.0,102.9,103.21,102.3,102.79,20700.0
2008-10-24 10:00:00,102.86,103.63,102.86,103.31,30000.0,102.86,103.63,102.86,103.31,30000.0
2008-10-24 10:05:00,103.41,103.56,102.31,102.51,7700.0,103.41,103.56,102.31,102.51,7700.0
2008-10-24 10:10:00,102.48,102.53,101.74,102.26,10700.0,102.48,102.53,101.74,102.26,10700.0
2008-10-24 10:15:00,102.15,102.36,101.96,102.22,9900.0,102.15,102.36,101.96,102.22,9900.0
2008-10-24 10:20:00,102.39,102.7,101.7,101.76,8900.0,102.39,102.7,101.7,101.76,8900.0
2008-10-24 10:25:00,101.81,101.81,101.31,101.75,5900.0,101.81,101.81,101.31,101.75,5900.0
2008-10-24 10:30:00,101.79,102.17,101.67,102.01,4500.0,101.79,102.17,101.67,102.01,4500.0
2008-10-24 10:35:00,102.01,102.37,101.88,101.88,4900.0,102.01,102.37,101.88,101.88,4900.0
2008-10-24 10:40:00,101.88,102.38,101.85,102.38,12500.0,101.88,102.38,101.85,102.38,12500.0
2008-10-24 10:45:00,102.37,102.55,102.02,102.09,6700.0,102.37,102.55,102.02,102.09,6700.0
2008-10-24 10:50:00,102.14,103.24,102.14,102.91,11700.0,102.14,103.24,102.14,102.91,11700.0
2008-10-24 10:55:00,102.86,103.2,102.53,102.77,4400.0,102.86,103.2,102.53,102.77,4400.0
2008-10-24 11:00:00,102.82,103.09,102.56,102.56,4400.0,102.82,103.09,102.56,102.56,4400.0
2008-10-24 11:05:00,102.75,102.89,102.22,102.22,4000.0,102.75,102.89,102.22,102.22,4000.0
2008-10-24 11:10:00,102.26,102.26,101.6,101.61,5000.0,102.26,102.26,101.6,101.61,5000.0
2008-10-24 11:15:00,101.69,101.99,101.69,101.91,4600.0,101.69,101.99,101.69,101.91,4600.0
2008-10-24 11:20:00,101.97,103.03,101.97,102.74,16100.0,101.97,103.03,101.97,102.74,16100.0
2008-10-24 11:25:00,102.73,102.86,102.5,102.7,5100.0,102.73,102.86,102.5,102.7,5100.0
2008-10-24 11:30:00,102.83,103.29,102.37,102.38,6000.0,102.83,103.29,102.37,102.38,6000.0
2008-10-24 11:35:00,102.36,103.82,102.34,103.82,7200.0,102.36,103.82,102.34,103.82,7200.0
2008-10-24 11:40:00,103.82,103.83,103.06,103.27,5200.0,103.82,103.83,103.06,103.27,5200.0
2008-10-24 11:45:00,103.36,103.36,102.91,102.98,5000.0,103.36,103.36,102.91,102.98,5000.0
2008-10-24 11:50:00,102.86,103.0,102.35,102.46,6200.0,102.86,103.0,102.35,102.46,6200.0
2008-10-24 11:55:00,102.55,102.92,102.55,102.92,1900.0,102.55,102.92,102.55,102.92,1900.0
2008-10-24 12:00:00,102.93,102.93,102.07,102.47,10700.0,102.93,102.93,102.07,102.47,10700.0
2008-10-24 12:05:00,102.6,102.71,102.41,102.51,5700.0,102.6,102.71,102.41,102.51,5700.0
2008-10-24 12:10:00,102.46,102.73,102.44,102.73,7000.0,102.46,102.73,102.44,102.73,7000.0
2008-10-24 12:15:00,102.73,102.76,102.37,102.59,10100.0,102.73,102.76,102.37,102.59,10100.0
2008-10-24 12:20:00,102.66,102.76,102.13,102.13,9700.0,102.66,102.76,102.13,102.13,9700.0
2008-10-24 12:25:00,102.13,102.48,102.08,102.2,10700.0,102.13,102.48,102.08,102.2,10700.0
2008-10-24 12:30:00,102.11,102.5,102.03,102.23,12400.0,102.11,102.5,102.03,102.23,12400.0
2008-10-24 12:35:00,102.24,102.53,102.24,102.41,3800.0,102.24,102.53,102.24,102.41,3800.0
2008-10-24 12:40:00,102.46,102.58,102.2,102.34,7700.0,102.46,102.58,102.2,102.34,7700.0
2008-10-24 12:45:00,102.35,102.39,102.03,102.22,6600.0,102.35,102.39,102.03,102.22,6600.0
2008-10-24 12:50:00,102.34,102.78,102.24,102.76,5700.0,102.34,102.78,102.24,102.76,5700.0
2008-10-24 12:55:00,102.78,103.13,102.76,102.82,7600.0,102.78,103.13,102.76,102.82,7600.0
2008-10-24 13:00:00,102.9,103.14,102.9,103.09,5000.0,102.9,103.14,102.9,103.09,5000.0
2008-10-24 13:05:00,103.18,103.43,103.11,103.15,2900.0,103.18,103.43,103.11,103.15,2900.0
2008-10-24 13:10:00,103.26,103.47,103.09,103.23,4600.0,103.26,103.47,103.09,103.23,4600.0
2008-10-24 13:15:00,103.31,104.0,103.2,103.86,4100.0,103.31,104.0,103.2,103.86,4100.0
2008-10-24 13:20:00,103.87,104.09,103.77,103.78,5400.0,103.87,104.09,103.77,103.78,5400.0
2008-10-24 13:25:00,103.78,103.78,103.3,103.41,7300.0,103.78,103.78,103.3,103.41,7300.0
2008-10-24 13:30:00,103.35,103.35,102.81,102.86,5400.0,103.35,103.35,102.81,102.86,5400.0
2008-10-24 13:35:00,102.73,102.74,102.32,102.32,1600.0,102.73,102.74,102.32,102.32,1600.0
2008-10-24 13:40:00,102.47,102.47,102.24,102.24,2100.0,102.47,102.47,102.24,102.24,2100.0
2008-10-24 13:45:00,102.38,102.41,101.83,101.83,6700.0,102.38,102.41,101.83,101.83,6700.0
2008-10-24 13:50:00,101.81,102.39,101.73,101.77,8400.0,101.81,102.39,101.73,101.77,8400.0
2008-10-24 13:55:00,101.94,102.2,101.48,101.49,6900.0,101.94,102.2,101.48,101.49,6900.0
2008-10-24 14:00:00,101.54,101.76,101.38,101.49,9200.0,101.54,101.76,101.38,101.49,9200.0
2008-10-24 14:05:00,101.48,101.8,101.31,101.71,5200.0,101.48,101.8,101.31,101.71,5200.0
2008-10-24 14:10:00,101.83,102.3,101.67,102.0,7000.0,101.83,102.3,101.67,102.0,7000.0
2008-10-24 14:15:00,102.05,102.38,101.69,102.38,6700.0,102.05,102.38,101.69,102.38,6700.0
2008-10-24 14:20:00,102.32,102.32,101.83,101.99,3900.0,102.32,102.32,101.83,101.99,3900.0
2008-10-24 14:25:00,101.85,102.02,101.63,101.96,5200.0,101.85,102.02,101.63,101.96,5200.0
2008-10-24 14:30:00,102.21,103.23,102.17,103.03,11300.0,102.21,103.23,102.17,103.03,11300.0
2008-10-24 14:35:00,102.97,103.05,102.55,102.79,8400.0,102.97,103.05,102.55,102.79,8400.0
2008-10-24 14:40:00,102.77,103.4,102.41,102.63,11400.0,102.77,103.4,102.41,102.63,11400.0
2008-10-24 14:45:00,102.65,102.69,102.09,102.5,9900.0,102.65,102.69,102.09,102.5,9900.0
2008-10-24 14:50:00,102.33,102.96,102.32,102.67,6000.0,102.33,102.96,102.32,102.67,6000.0
2008-10-24 14:55:00,102.64,103.67,102.49,103.48,16300.0,102.64,103.67,102.49,103.48,16300.0
2008-10-24 15:00:00,103.41,104.41,103.32,103.6,19100.0,103.41,104.41,103.32,103.6,19100.0
2008-10-24 15:05:00,103.47,103.6,103.09,103.18,7200.0,103.47,103.6,103.09,103.18,7200.0
2008-10-24 15:10:00,103.25,103.94,102.67,102.77,12100.0,103.25,103.94,102.67,102.77,12100.0
2008-10-24 15:15:00,102.64,103.29,102.55,102.84,11700.0,102.64,103.29,102.55,102.84,11700.0
2008-10-24 15:20:00,102.66,103.77,102.29,103.63,21400.0,102.66,103.77,102.29,103.63,21400.0
2008-10-24 15:25:00,103.67,103.81,103.05,103.45,14500.0,103.67,103.81,103.05,103.45,14500.0
2008-10-24 15:30:00,103.43,103.51,102.51,103.0,24500.0,103.43,103.51,102.51,103.0,24500.0
2008-10-24 15:35:00,102.81,103.01,102.04,102.56,14000.0,102.81,103.01,102.04,102.56,14000.0
2008-10-24 15:40:00,102.57,103.47,102.53,103.17,15300.0,102.57,103.47,102.53,103.17,15300.0
2008-10-24 15:45:00,103.21,103.85,103.16,103.61,12900.0,103.21,103.85,103.16,103.61,12900.0
2008-10-24 15:50:00,103.57,103.89,103.49,103.85,12600.0,103.57,103.89,103.49,103.85,12600.0
2008-10-24 15:55:00,103.77,103.82,102.49,102.5,25300.0,103.77,103.82,102.49,102.5,25300.0
2008-10-27 09:30:00,101.53,101.97,100.88,101.03,13400.0,101.53,101.97,100.88,101.03,13400.0
2008-10-27 09:35:00,100.91,101.18,99.75,100.81,17600.0,100.91,101.18,99.75,100.81,17600.0
2008-10-27 09:40:00,100.8,103.15,100.8,102.99,12300.0,100.8,103.15,100.8,102.99,12300.0
2008-10-27 09:45:00,102.87,103.07,102.25,102.43,12300.0,102.87,103.07,102.25,102.43,12300.0
2008-10-27 09:50:00,102.46,103.4,102.46,103.33,6700.0,102.46,103.4,102.46,103.33,6700.0
2008-10-27 09:55:00,103.3,103.87,103.3,103.87,10800.0,103.3,103.87,103.3,103.87,10800.0
2008-10-27 10:00:00,103.95,105.11,103.78,104.79,25800.0,103.95,105.11,103.78,104.79,25800.0
2008-10-27 10:05:00,104.88,105.06,104.23,104.24,18400.0,104.88,105.06,104.23,104.24,18400.0
2008-10-27 10:10:00,104.25,104.43,103.94,103.94,12900.0,104.25,104.43,103.94,103.94,12900.0
2008-10-27 10:15:00,103.75,103.96,103.62,103.65,5100.0,103.75,103.96,103.62,103.65,5100.0
2008-10-27 10:20:00,103.75,103.77,103.38,103.38,8000.0,103.75,103.77,103.38,103.38,8000.0
2008-10-27 10:25:00,103.51,103.79,103.33,103.5,9400.0,103.51,103.79,103.33,103.5,9400.0
2008-10-27 10:30:00,103.61,103.78,103.1,103.22,11500.0,103.61,103.78,103.1,103.22,11500.0
2008-10-27 10:35:00,103.16,103.48,103.03,103.22,9900.0,103.16,103.48,103.03,103.22,9900.0
2008-10-27 10:40:00,103.17,103.23,102.7,103.23,11500.0,103.17,103.23,102.7,103.23,11500.0
2008-10-27 10:45:00,103.06,103.49,103.06,103.49,4300.0,103.06,103.49,103.06,103.49,4300.0
2008-10-27 10:50:00,103.5,104.2,103.44,103.87,5400.0,103.5,104.2,103.44,103.87,5400.0
2008-10-27 10:55:00,103.87,104.28,103.87,104.21,4700.0,103.87,104.28,103.87,104.21,4700.0
2008-10-27 11:00:00,104.28,104.29,104.01,104.01,1200.0,104.28,104.29,104.01,104.01,1200.0
2008-10-27 11:05:00,103.92,104.18,103.81,104.1,6400.0,103.92,104.18,103.81,104.1,6400.0
2008-10-27 11:10:00,104.19,104.57,104.05,104.57,3200.0,104.19,104.57,104.05,104.57,3200.0
2008-10-27 11:15:00,104.69,104.69,104.15,104.15,4300.0,104.69,104.69,104.15,104.15,4300.0
2008-10-27 11:20:00,104.0,104.04,103.8,103.8,3100.0,104.0,104.04,103.8,103.8,3100.0
2008-10-27 11:25:00,103.61,103.77,103.46,103.77,3300.0,103.61,103.77,103.46,103.77,3300.0
2008-10-27 11:30:00,103.77,103.99,103.62,103.85,4300.0,103.77,103.99,103.62,103.85,4300.0
2008-10-27 11:35:00,103.85,104.25,103.72,104.15,3100.0,103.85,104.25,103.72,104.15,3100.0
2008-10-27 11:40:00,104.13,104.31,103.8,104.14,4100.0,104.13,104.31,103.8,104.14,4100.0
2008-10-27 11:45:00,104.14,104.6,104.14,104.3,9700.0,104.14,104.6,104.14,104.3,9700.0
2008-10-27 11:50:00,104.32,104.38,104.0,104.01,15400.0,104.32,104.38,104.0,104.01,15400.0
2008-10-27 11:55:00,103.99,104.05,103.61,104.05,6400.0,103.99,104.05,103.61,104.05,6400.0
2008-10-27 12:00:00,104.0,104.27,104.0,104.16,7100.0,104.0,104.27,104.0,104.16,7100.0
2008-10-27 12:05:00,104.03,104.64,103.93,104.63,8300.0,104.03,104.64,103.93,104.63,8300.0
2008-10-27 12:10:00,104.63,104.78,104.43,104.67,17700.0,104.63,104.78,104.43,104.67,17700.0
2008-10-27 12:15:00,104.55,104.55,104.07,104.18,13500.0,104.55,104.55,104.07,104.18,13500.0
2008-10-27 12:20:00,104.19,104.24,104.07,104.24,9300.0,104.19,104.24,104.07,104.24,9300.0
2008-10-27 12:25:00,104.15,104.71,104.1,104.1,12500.0,104.15,104.71,104.1,104.1,12500.0
2008-10-27 12:30:00,103.96,104.58,103.85,104.58,5500.0,103.96,104.58,103.85,104.58,5500.0
2008-10-27 12:35:00,104.51,104.6,104.42,104.48,2900.0,104.51,104.6,104.42,104.48,2900.0
2008-10-27 12:40:00,104.43,104.99,104.22,104.28,15500.0,104.43,104.99,104.22,104.28,15500.0
2008-10-27 12:45:00,104.27,104.52,104.0,104.28,10200.0,104.27,104.52,104.0,104.28,10200.0
2008-10-27 12:50:00,104.41,105.24,104.38,105.08,16300.0,104.41,105.24,104.38,105.08,16300.0
2008-10-27 12:55:00,105.07,105.25,104.82,105.25,7800.0,105.07,105.25,104.82,105.25,7800.0
2008-10-27 13:00:00,105.13,105.53,104.91,105.31,30800.0,105.13,105.53,104.91,105.31,30800.0
2008-10-27 13:05:00,105.42,105.6,105.33,105.45,11700.0,105.42,105.6,105.33,105.45,11700.0
2008-10-27 13:10:00,105.47,105.72,105.4,105.67,17600.0,105.47,105.72,105.4,105.67,17600.0
2008-10-27 13:15:00,105.65,105.99,105.5,105.79,8700.0,105.65,105.99,105.5,105.79,8700.0
2008-10-27 13:20:00,105.85,106.26,105.81,106.13,15700.0,105.85,106.26,105.81,106.13,15700.0
2008-10-27 13:25:00,106.25,106.25,105.97,106.08,9000.0,106.25,106.25,105.97,106.08,9000.0
2008-10-27 13:30:00,106.07,106.32,106.07,106.3,9100.0,106.07,106.32,106.07,106.3,9100.0
2008-10-27 13:35:00,106.2,106.26,106.05,106.13,12700.0,106.2,106.26,106.05,106.13,12700.0
2008-10-27 13:40:00,106.2,106.77,106.11,106.63,7900.0,106.2,106.77,106.11,106.63,7900.0
2008-10-27 13:45:00,106.8,106.85,106.65,106.78,9800.0,106.8,106.85,106.65,106.78,9800.0
2008-10-27 13:50:00,106.75,106.78,106.46,106.46,3800.0,106.75,106.78,106.46,106.46,3800.0
2008-10-27 13:55:00,106.38,106.42,105.9,105.92,3500.0,106.38,106.42,105.9,105.92,3500.0
2008-10-27 14:00:00,105.76,105.93,105.52,105.62,6300.0,105.76,105.93,105.52,105.62,6300.0
2008-10-27 14:05:00,105.55,105.89,105.54,105.78,6100.0,105.55,105.89,105.54,105.78,6100.0
2008-10-27 14:10:00,105.92,106.0,105.45,105.45,9800.0,105.92,106.0,105.45,105.45,9800.0
2008-10-27 14:15:00,105.45,105.54,105.26,105.37,15300.0,105.45,105.54,105.26,105.37,15300.0
2008-10-27 14:20:00,105.37,105.5,105.1,105.28,8100.0,105.37,105.5,105.1,105.28,8100.0
2008-10-27 14:25:00,105.31,105.35,104.91,104.97,9400.0,105.31,105.35,104.91,104.97,9400.0
2008-10-27 14:30:00,104.97,105.4,104.74,104.86,10500.0,104.97,105.4,104.74,104.86,10500.0
2008-10-27 14:35:00,104.86,105.17,104.86,105.07,11400.0,104.86,105.17,104.86,105.07,11400.0
2008-10-27 14:40:00,104.94,105.45,104.9,105.23,16600.0,104.94,105.45,104.9,105.23,16600.0
2008-10-27 14:45:00,105.21,105.27,104.89,104.89,10800.0,105.21,105.27,104.89,104.89,10800.0
2008-10-27 14:50:00,104.89,104.98,104.32,104.71,14700.0,104.89,104.98,104.32,104.71,14700.0
2008-10-27 14:55:00,104.65,104.76,104.34,104.36,9400.0,104.65,104.76,104.34,104.36,9400.0
2008-10-27 15:00:00,104.46,104.84,104.46,104.83,10900.0,104.46,104.84,104.46,104.83,10900.0
2008-10-27 15:05:00,104.8,105.25,104.67,104.89,12600.0,104.8,105.25,104.67,104.89,12600.0
2008-10-27 15:10:00,104.9,105.34,104.85,105.28,13000.0,104.9,105.34,104.85,105.28,13000.0
2008-10-27 15:15:00,105.28,105.55,104.81,104.86,13100.0,105.28,105.55,104.81,104.86,13100.0
2008-10-27 15:20:00,104.79,104.99,104.57,104.62,9800.0,104.79,104.99,104.57,104.62,9800.0
2008-10-27 15:25:00,104.54,104.71,104.35,104.71,8400.0,104.54,104.71,104.35,104.71,8400.0
2008-10-27 15:30:00,104.84,105.34,104.7,105.02,15100.0,104.84,105.34,104.7,105.02,15100.0
2008-10-27 15:35:00,104.89,105.04,104.02,104.32,24700.0,104.89,105.04,104.02,104.32,24700.0
2008-10-27 15:40:00,104.28,104.42,104.15,104.15,13200.0,104.28,104.42,104.15,104.15,13200.0
2008-10-27 15:45:00,104.07,104.2,103.81,104.16,14800.0,104.07,104.2,103.81,104.16,14800.0
2008-10-27 15:50:00,104.25,104.28,103.46,103.46,27700.0,104.25,104.28,103.46,103.46,27700.0
2008-10-27 15:55:00,103.5,103.5,102.89,102.89,57100.0,103.5,103.5,102.89,102.89,57100.0
2008-10-28 09:30:00,105.17,105.76,104.31,104.4,9000.0,105.17,105.76,104.31,104.4,9000.0
2008-10-28 09:35:00,104.38,104.57,103.98,104.57,8500.0,104.38,104.57,103.98,104.57,8500.0
2008-10-28 09:40:00,104.42,104.76,104.27,104.69,2900.0,104.42,104.76,104.27,104.69,2900.0
2008-10-28 09:45:00,104.54,105.3,104.54,105.1,11900.0,104.54,105.3,104.54,105.1,11900.0
2008-10-28 09:50:00,105.04,105.83,104.95,105.83,12400.0,105.04,105.83,104.95,105.83,12400.0
2008-10-28 09:55:00,105.83,106.29,105.75,105.96,11300.0,105.83,106.29,105.75,105.96,11300.0
2008-10-28 10:00:00,105.99,106.13,105.71,105.86,28800.0,105.99,106.13,105.71,105.86,28800.0
2008-10-28 10:05:00,105.84,105.93,105.0,105.33,16900.0,105.84,105.93,105.0,105.33,16900.0
2008-10-28 10:10:00,105.33,105.85,105.18,105.18,12300.0,105.33,105.85,105.18,105.18,12300.0
2008-10-28 10:15:00,105.18,105.18,104.76,104.83,21000.0,105.18,105.18,104.76,104.83,21000.0
2008-10-28 10:20:00,104.9,105.11,104.82,105.0,11500.0,104.9,105.11,104.82,105.0,11500.0
2008-10-28 10:25:00,104.99,105.19,104.87,104.94,23300.0,104.99,105.19,104.87,104.94,23300.0
2008-10-28 10:30:00,104.92,105.06,104.84,105.0,48200.0,104.92,105.06,104.84,105.0,48200.0
2008-10-28 10:35:00,105.0,105.13,104.95,105.0,21200.0,105.0,105.13,104.95,105.0,21200.0
2008-10-28 10:40:00,105.03,105.35,104.98,105.33,36200.0,105.03,105.35,104.98,105.33,36200.0
2008-10-28 10:45:00,105.23,105.27,105.06,105.12,8600.0,105.23,105.27,105.06,105.12,8600.0
2008-10-28 10:50:00,105.16,105.16,105.0,105.08,40000.0,105.16,105.16,105.0,105.08,40000.0
2008-10-28 10:55:00,105.04,105.15,104.93,105.08,64700.0,105.04,105.15,104.93,105.08,64700.0
2008-10-28 11:00:00,105.05,105.51,105.02,105.34,12500.0,105.05,105.51,105.02,105.34,12500.0
2008-10-28 11:05:00,105.38,105.54,104.96,104.98,27900.0,105.38,105.54,104.96,104.98,27900.0
2008-10-28 11:10:00,104.98,105.43,104.98,105.43,21400.0,104.98,105.43,104.98,105.43,21400.0
2008-10-28 11:15:00,105.4,105.61,105.21,105.32,9300.0,105.4,105.61,105.21,105.32,9300.0
2008-10-28 11:20:00,105.34,105.49,105.19,105.19,12500.0,105.34,105.49,105.19,105.19,12500.0
2008-10-28 11:25:00,105.28,105.36,105.09,105.3,9000.0,105.28,105.36,105.09,105.3,9000.0
2008-10-28 11:30:00,105.29,105.4,105.1,105.29,18700.0,105.29,105.4,105.1,105.29,18700.0
2008-10-28 11:35:00,105.34,105.5,105.21,105.46,16400.0,105.34,105.5,105.21,105.46,16400.0
2008-10-28 11:40:00,105.46,105.51,105.07,105.44,9400.0,105.46,105.51,105.07,105.44,9400.0
2008-10-28 11:45:00,105.44,105.47,105.0,105.07,3500.0,105.44,105.47,105.0,105.07,3500.0
2008-10-28 11:50:00,105.0,105.09,105.0,105.04,15000.0,105.0,105.09,105.0,105.04,15000.0
2008-10-28 11:55:00,105.0,105.1,105.0,105.0,9300.0,105.0,105.1,105.0,105.0,9300.0
2008-10-28 12:00:00,105.04,105.07,105.0,105.03,8600.0,105.04,105.07,105.0,105.03,8600.0
2008-10-28 12:05:00,105.0,105.19,105.0,105.19,11200.0,105.0,105.19,105.0,105.19,11200.0
2008-10-28 12:10:00,105.2,105.33,105.12,105.19,1300.0,105.2,105.33,105.12,105.19,1300.0
2008-10-28 12:15:00,105.15,105.25,105.0,105.06,6900.0,105.15,105.25,105.0,105.06,6900.0
2008-10-28 12:20:00,105.04,105.07,105.0,105.0,9800.0,105.04,105.07,105.0,105.0,9800.0
2008-10-28 12:25:00,105.0,105.26,104.98,105.09,14800.0,105.0,105.26,104.98,105.09,14800.0
2008-10-28 12:30:00,105.14,105.44,105.0,105.31,13800.0,105.14,105.44,105.0,105.31,13800.0
2008-10-28 12:35:00,105.37,105.51,104.9,104.98,10200.0,105.37,105.51,104.9,104.98,10200.0
2008-10-28 12:40:00,104.99,105.42,104.92,105.42,12900.0,104.99,105.42,104.92,105.42,12900.0
2008-10-28 12:45:00,105.43,105.43,105.28,105.33,4600.0,105.43,105.43,105.28,105.33,4600.0
2008-10-28 12:50:00,105.35,105.65,105.32,105.47,6900.0,105.35,105.65,105.32,105.47,6900.0
2008-10-28 12:55:00,105.41,105.41,105.16,105.37,8200.0,105.41,105.41,105.16,105.37,8200.0
2008-10-28 13:00:00,105.38,105.48,105.34,105.46,4700.0,105.38,105.48,105.34,105.46,4700.0
2008-10-28 13:05:00,105.48,106.21,105.48,106.19,13500.0,105.48,106.21,105.48,106.19,13500.0
2008-10-28 13:10:00,106.12,106.52,106.12,106.46,9500.0,106.12,106.52,106.12,106.46,9500.0
2008-10-28 13:15:00,106.46,106.49,106.2,106.2,7800.0,106.46,106.49,106.2,106.2,7800.0
2008-10-28 13:20:00,106.2,106.33,106.08,106.2,36000.0,106.2,106.33,106.08,106.2,36000.0
2008-10-28 13:25:00,106.09,106.39,106.08,106.39,16800.0,106.09,106.39,106.08,106.39,16800.0
2008-10-28 13:30:00,106.39,106.41,106.13,106.39,8900.0,106.39,106.41,106.13,106.39,8900.0
2008-10-28 13:35:00,106.27,106.38,106.14,106.16,12800.0,106.27,106.38,106.14,106.16,12800.0
2008-10-28 13:40:00,106.17,106.45,106.11,106.3,13400.0,106.17,106.45,106.11,106.3,13400.0
2008-10-28 13:45:00,106.24,106.46,106.1,106.21,11400.0,106.24,106.46,106.1,106.21,11400.0
2008-10-28 13:50:00,106.11,106.15,105.92,106.01,16100.0,106.11,106.15,105.92,106.01,16100.0
2008-10-28 13:55:00,106.01,106.13,105.82,106.1,15700.0,106.01,106.13,105.82,106.1,15700.0
2008-10-28 14:00:00,106.1,106.43,106.04,106.13,4600.0,106.1,106.43,106.04,106.13,4600.0
2008-10-28 14:05:00,106.13,106.4,105.92,106.3,9700.0,106.13,106.4,105.92,106.3,9700.0
2008-10-28 14:10:00,106.3,107.56,106.28,107.56,24200.0,106.3,107.56,106.28,107.56,24200.0
2008-10-28 14:15:00,107.65,107.74,107.38,107.53,8200.0,107.65,107.74,107.38,107.53,8200.0
2008-10-28 14:20:00,107.56,107.88,107.44,107.88,11900.0,107.56,107.88,107.44,107.88,11900.0
2008-10-28 14:25:00,107.77,107.88,107.6,107.82,11700.0,107.77,107.88,107.6,107.82,11700.0
2008-10-28 14:30:00,107.8,108.55,107.8,108.54,24200.0,107.8,108.55,107.8,108.54,24200.0
2008-10-28 14:35:00,108.53,108.68,108.32,108.6,14700.0,108.53,108.68,108.32,108.6,14700.0
2008-10-28 14:40:00,108.59,109.59,108.52,109.5,21400.0,108.59,109.59,108.52,109.5,21400.0
2008-10-28 14:45:00,109.6,109.87,108.97,109.39,21200.0,109.6,109.87,108.97,109.39,21200.0
2008-10-28 14:50:00,109.39,110.37,108.92,110.37,31100.0,109.39,110.37,108.92,110.37,31100.0
2008-10-28 14:55:00,110.37,111.34,110.34,110.84,28600.0,110.37,111.34,110.34,110.84,28600.0
2008-10-28 15:00:00,110.84,111.29,110.29,110.37,26100.0,110.84,111.29,110.29,110.37,26100.0
2008-10-28 15:05:00,110.39,110.62,109.44,109.56,38000.0,110.39,110.62,109.44,109.56,38000.0
2008-10-28 15:10:00,109.58,110.43,109.58,110.01,28200.0,109.58,110.43,109.58,110.01,28200.0
2008-10-28 15:15:00,110.05,111.04,109.44,110.97,26500.0,110.05,111.04,109.44,110.97,26500.0
2008-10-28 15:20:00,111.04,112.5,111.04,112.46,38300.0,111.04,112.5,111.04,112.46,38300.0
2008-10-28 15:25:00,112.47,113.0,111.93,113.0,37600.0,112.47,113.0,111.93,113.0,37600.0
2008-10-28 15:30:00,113.04,113.17,112.21,112.61,77600.0,113.04,113.17,112.21,112.61,77600.0
2008-10-28 15:35:00,112.61,112.95,112.28,112.6,42000.0,112.61,112.95,112.28,112.6,42000.0
2008-10-28 15:40:00,112.6,113.15,112.52,112.87,57900.0,112.6,113.15,112.52,112.87,57900.0
2008-10-28 15:45:00,112.87,112.87,112.25,112.56,36800.0,112.87,112.87,112.25,112.56,36800.0
2008-10-28 15:50:00,112.54,113.46,112.46,113.4,40100.0,112.54,113.46,112.46,113.4,40100.0
2008-10-28 15:55:00,113.4,115.14,113.4,114.2,132600.0,113.4,115.14,113.4,114.2,132600.0
2008-10-29 09:30:00,114.15,114.2,113.04,113.5,21000.0,114.15,114.2,113.04,113.5,21000.0
2008-10-29 09:35:00,113.5,114.2,112.29,112.52,54300.0,113.5,114.2,112.29,112.52,54300.0
2008-10-29 09:40:00,112.41,113.61,112.38,113.61,39800.0,112.41,113.61,112.38,113.61,39800.0
2008-10-29 09:45:00,113.64,114.74,113.64,114.62,28600.0,113.64,114.74,113.64,114.62,28600.0
2008-10-29 09:50:00,114.62,114.99,114.43,114.87,26500.0,114.62,114.99,114.43,114.87,26500.0
2008-10-29 09:55:00,114.87,115.26,114.87,115.24,18400.0,114.87,115.26,114.87,115.24,18400.0
2008-10-29 10:00:00,115.25,116.01,115.16,116.01,28200.0,115.25,116.01,115.16,116.01,28200.0
2008-10-29 10:05:00,115.96,116.82,115.84,116.82,18200.0,115.96,116.82,115.84,116.82,18200.0
2008-10-29 10:10:00,116.77,117.73,116.77,117.73,21400.0,116.77,117.73,116.77,117.73,21400.0
2008-10-29 10:15:00,117.68,118.41,117.59,118.18,35900.0,117.68,118.41,117.59,118.18,35900.0
2008-10-29 10:20:00,118.18,118.57,118.1,118.52,50400.0,118.18,118.57,118.1,118.52,50400.0
2008-10-29 10:25:00,118.56,118.76,118.44,118.54,21200.0,118.56,118.76,118.44,118.54,21200.0
2008-10-29 10:30:00,118.55,118.68,118.3,118.56,31500.0,118.55,118.68,118.3,118.56,31500.0
2008-10-29 10:35:00,118.57,118.92,118.04,118.19,28000.0,118.57,118.92,118.04,118.19,28000.0
2008-10-29 10:40:00,118.27,118.34,117.37,117.5,22000.0,118.27,118.34,117.37,117.5,22000.0
2008-10-29 10:45:00,117.47,117.56,117.09,117.36,32300.0,117.47,117.56,117.09,117.36,32300.0
2008-10-29 10:50:00,117.47,118.55,117.47,118.39,44700.0,117.47,118.55,117.47,118.39,44700.0
2008-10-29 10:55:00,118.44,119.35,118.39,119.24,27500.0,118.44,119.35,118.39,119.24,27500.0
2008-10-29 11:00:00,119.24,120.34,119.18,120.25,61400.0,119.24,120.34,119.18,120.25,61400.0
2008-10-29 11:05:00,120.25,120.65,120.13,120.23,33100.0,120.25,120.65,120.13,120.23,33100.0
2008-10-29 11:10:00,120.27,120.99,120.0,120.8,70900.0,120.27,120.99,120.0,120.8,70900.0
2008-10-29 11:15:00,120.8,121.3,120.47,121.3,56400.0,120.8,121.3,120.47,121.3,56400.0
2008-10-29 11:20:00,121.4,121.6,121.26,121.3,39700.0,121.4,121.6,121.26,121.3,39700.0
2008-10-29 11:25:00,121.33,121.67,121.27,121.63,25200.0,121.33,121.67,121.27,121.63,25200.0
2008-10-29 11:30:00,121.65,122.17,121.58,122.0,15600.0,121.65,122.17,121.58,122.0,15600.0
2008-10-29 11:35:00,122.03,122.16,121.76,122.03,10900.0,122.03,122.16,121.76,122.03,10900.0
2008-10-29 11:40:00,122.01,122.18,121.9,121.94,16700.0,122.01,122.18,121.9,121.94,16700.0
2008-10-29 11:45:00,121.94,122.22,121.89,122.01,16900.0,121.94,122.22,121.89,122.01,16900.0
2008-10-29 11:50:00,122.01,122.3,122.0,122.13,12400.0,122.01,122.3,122.0,122.13,12400.0
2008-10-29 11:55:00,122.2,122.49,122.11,122.35,17100.0,122.2,122.49,122.11,122.35,17100.0
2008-10-29 12:00:00,122.31,122.88,122.28,122.77,33100.0,122.31,122.88,122.28,122.77,33100.0
2008-10-29 12:05:00,122.87,122.87,122.54,122.61,25300.0,122.87,122.87,122.54,122.61,25300.0
2008-10-29 12:10:00,122.61,122.63,122.07,122.11,18300.0,122.61,122.63,122.07,122.11,18300.0
2008-10-29 12:15:00,122.11,122.14,121.4,121.65,18600.0,122.11,122.14,121.4,121.65,18600.0
2008-10-29 12:20:00,121.7,122.0,121.51,121.92,21100.0,121.7,122.0,121.51,121.92,21100.0
2008-10-29 12:25:00,121.82,122.35,121.73,122.19,6900.0,121.82,122.35,121.73,122.19,6900.0
2008-10-29 12:30:00,122.17,122.7,122.17,122.27,10200.0,122.17,122.7,122.17,122.27,10200.0
2008-10-29 12:35:00,122.33,122.73,122.12,122.63,15300.0,122.33,122.73,122.12,122.63,15300.0
2008-10-29 12:40:00,122.63,122.73,122.46,122.53,12800.0,122.63,122.73,122.46,122.53,12800.0
2008-10-29 12:45:00,122.61,123.16,122.54,122.99,13800.0,122.61,123.16,122.54,122.99,13800.0
2008-10-29 12:50:00,122.92,122.99,122.1,122.1,22200.0,122.92,122.99,122.1,122.1,22200.0
2008-10-29 12:55:00,122.09,122.1,121.7,121.86,29100.0,122.09,122.1,121.7,121.86,29100.0
2008-10-29 13:00:00,121.98,122.36,121.84,122.04,17800.0,121.98,122.36,121.84,122.04,17800.0
2008-10-29 13:05:00,121.92,122.07,121.42,121.63,13700.0,121.92,122.07,121.42,121.63,13700.0
2008-10-29 13:10:00,121.59,121.64,121.3,121.42,10900.0,121.59,121.64,121.3,121.42,10900.0
2008-10-29 13:15:00,121.42,121.84,121.42,121.54,13400.0,121.42,121.84,121.42,121.54,13400.0
2008-10-29 13:20:00,121.55,121.87,121.55,121.81,8200.0,121.55,121.87,121.55,121.81,8200.0
2008-10-29 13:25:00,121.83,121.9,121.48,121.48,7300.0,121.83,121.9,121.48,121.48,7300.0
2008-10-29 13:30:00,121.53,121.9,121.36,121.69,18800.0,121.53,121.9,121.36,121.69,18800.0
2008-10-29 13:35:00,121.76,121.84,121.63,121.64,18400.0,121.76,121.84,121.63,121.64,18400.0
2008-10-29 13:40:00,121.64,121.75,121.4,121.4,8600.0,121.64,121.75,121.4,121.4,8600.0
2008-10-29 13:45:00,121.35,121.75,121.32,121.62,10700.0,121.35,121.75,121.32,121.62,10700.0
2008-10-29 13:50:00,121.53,121.71,121.53,121.59,15100.0,121.53,121.71,121.53,121.59,15100.0
2008-10-29 13:55:00,121.61,121.62,120.25,120.3,63600.0,121.61,121.62,120.25,120.3,63600.0
2008-10-29 14:00:00,120.4,120.66,120.26,120.45,28700.0,120.4,120.66,120.26,120.45,28700.0
2008-10-29 14:05:00,120.33,120.33,119.81,119.98,20900.0,120.33,120.33,119.81,119.98,20900.0
2008-10-29 14:10:00,119.91,120.47,119.74,120.34,19100.0,119.91,120.47,119.74,120.34,19100.0
2008-10-29 14:15:00,120.48,120.85,119.0,120.21,31600.0,120.48,120.85,119.0,120.21,31600.0
2008-10-29 14:20:00,120.54,121.0,119.33,119.33,47600.0,120.54,121.0,119.33,119.33,47600.0
2008-10-29 14:25:00,119.36,120.07,119.08,119.7,31100.0,119.36,120.07,119.08,119.7,31100.0
2008-10-29 14:30:00,119.7,119.79,118.35,119.21,32500.0,119.7,119.79,118.35,119.21,32500.0
2008-10-29 14:35:00,119.25,120.94,119.25,120.94,20300.0,119.25,120.94,119.25,120.94,20300.0
2008-10-29 14:40:00,120.89,121.56,120.62,120.79,25500.0,120.89,121.56,120.62,120.79,25500.0
2008-10-29 14:45:00,120.96,121.99,120.78,121.97,15200.0,120.96,121.99,120.78,121.97,15200.0
2008-10-29 14:50:00,121.99,121.99,120.71,120.71,10400.0,121.99,121.99,120.71,120.71,10400.0
2008-10-29 14:55:00,120.87,121.75,120.67,121.74,27200.0,120.87,121.75,120.67,121.74,27200.0
2008-10-29 15:00:00,121.69,121.94,120.9,121.11,16400.0,121.69,121.94,120.9,121.11,16400.0
2008-10-29 15:05:00,121.13,121.72,120.84,121.2,12400.0,121.13,121.72,120.84,121.2,12400.0
2008-10-29 15:10:00,121.1,122.3,120.86,122.17,20800.0,121.1,122.3,120.86,122.17,20800.0
2008-10-29 15:15:00,122.04,123.31,121.95,123.2,36700.0,122.04,123.31,121.95,123.2,36700.0
2008-10-29 15:20:00,123.25,124.39,123.25,124.28,23400.0,123.25,124.39,123.25,124.28,23400.0
2008-10-29 15:25:00,124.2,124.69,124.14,124.25,21700.0,124.2,124.69,124.14,124.25,21700.0
2008-10-29 15:30:00,124.24,124.5,122.7,122.7,35900.0,124.24,124.5,122.7,122.7,35900.0
2008-10-29 15:35:00,122.57,123.0,122.3,122.41,17100.0,122.57,123.0,122.3,122.41,17100.0
2008-10-29 15:40:00,122.36,123.06,122.31,122.74,21500.0,122.36,123.06,122.31,122.74,21500.0
2008-10-29 15:45:00,122.84,124.13,122.59,123.47,21500.0,122.84,124.13,122.59,123.47,21500.0
2008-10-29 15:50:00,123.33,123.53,121.11,121.28,27600.0,123.33,123.53,121.11,121.28,27600.0
2008-10-29 15:55:00,121.28,121.46,119.74,119.74,60900.0,121.28,121.46,119.74,119.74,60900.0
2008-10-30 09:30:00,120.4,126.96,120.4,125.3,62300.0,120.4,126.96,120.4,125.3,62300.0
2008-10-30 09:35:00,125.24,126.81,124.0,124.22,45900.0,125.24,126.81,124.0,124.22,45900.0
2008-10-30 09:40:00,124.04,124.65,123.55,123.75,39000.0,124.04,124.65,123.55,123.75,39000.0
2008-10-30 09:45:00,123.86,124.05,123.56,123.56,15600.0,123.86,124.05,123.56,123.56,15600.0
2008-10-30 09:50:00,123.51,123.81,123.2,123.7,17800.0,123.51,123.81,123.2,123.7,17800.0
2008-10-30 09:55:00,123.7,123.7,122.89,123.5,23800.0,123.7,123.7,122.89,123.5,23800.0
2008-10-30 10:00:00,123.52,124.0,123.5,123.63,18800.0,123.52,124.0,123.5,123.63,18800.0
2008-10-30 10:05:00,123.75,124.31,123.62,124.2,36900.0,123.75,124.31,123.62,124.2,36900.0
2008-10-30 10:10:00,124.2,124.46,123.88,123.88,29800.0,124.2,124.46,123.88,123.88,29800.0
2008-10-30 10:15:00,123.9,124.01,122.87,123.01,23600.0,123.9,124.01,122.87,123.01,23600.0
2008-10-30 10:20:00,122.81,122.99,122.41,122.67,13300.0,122.81,122.99,122.41,122.67,13300.0
2008-10-30 10:25:00,122.69,123.05,122.3,122.36,5800.0,122.69,123.05,122.3,122.36,5800.0
2008-10-30 10:30:00,122.33,122.47,122.2,122.3,12000.0,122.33,122.47,122.2,122.3,12000.0
2008-10-30 10:35:00,122.48,122.65,121.84,121.84,12000.0,122.48,122.65,121.84,121.84,12000.0
2008-10-30 10:40:00,121.68,121.75,121.2,121.25,10300.0,121.68,121.75,121.2,121.25,10300.0
2008-10-30 10:45:00,121.28,121.4,121.08,121.28,3800.0,121.28,121.4,121.08,121.28,3800.0
2008-10-30 10:50:00,121.39,121.87,121.39,121.6,11500.0,121.39,121.87,121.39,121.6,11500.0
2008-10-30 10:55:00,121.81,122.29,121.81,122.11,7100.0,121.81,122.29,121.81,122.11,7100.0
2008-10-30 11:00:00,122.22,123.12,122.08,122.95,11800.0,122.22,123.12,122.08,122.95,11800.0
2008-10-30 11:05:00,122.85,122.86,122.33,122.52,4500.0,122.85,122.86,122.33,122.52,4500.0
2008-10-30 11:10:00,122.58,122.94,122.31,122.74,7900.0,122.58,122.94,122.31,122.74,7900.0
2008-10-30 11:15:00,122.83,122.83,121.88,122.03,5900.0,122.83,122.83,121.88,122.03,5900.0
2008-10-30 11:20:00,122.03,122.04,121.59,121.63,8000.0,122.03,122.04,121.59,121.63,8000.0
2008-10-30 11:25:00,121.59,121.73,121.2,121.65,7300.0,121.59,121.73,121.2,121.65,7300.0
2008-10-30 11:30:00,121.68,121.9,120.86,120.86,9600.0,121.68,121.9,120.86,120.86,9600.0
2008-10-30 11:35:00,120.84,121.1,120.71,121.09,19600.0,120.84,121.1,120.71,121.09,19600.0
2008-10-30 11:40:00,121.11,121.21,120.74,121.1,8800.0,121.11,121.21,120.74,121.1,8800.0
2008-10-30 11:45:00,121.04,121.19,120.59,120.71,10700.0,121.04,121.19,120.59,120.71,10700.0
2008-10-30 11:50:00,120.66,120.81,120.28,120.47,5900.0,120.66,120.81,120.28,120.47,5900.0
2008-10-30 11:55:00,120.29,120.94,120.29,120.8,11900.0,120.29,120.94,120.29,120.8,11900.0
2008-10-30 12:00:00,120.69,121.55,120.69,121.43,10300.0,120.69,121.55,120.69,121.43,10300.0
2008-10-30 12:05:00,121.42,121.83,121.08,121.26,10300.0,121.42,121.83,121.08,121.26,10300.0
2008-10-30 12:10:00,121.42,121.42,120.93,121.04,6900.0,121.42,121.42,120.93,121.04,6900.0
2008-10-30 12:15:00,121.07,121.11,120.79,120.94,7000.0,121.07,121.11,120.79,120.94,7000.0
2008-10-30 12:20:00,121.18,121.26,121.01,121.05,5900.0,121.18,121.26,121.01,121.05,5900.0
2008-10-30 12:25:00,121.05,121.09,120.79,121.0,6500.0,121.05,121.09,120.79,121.0,6500.0
2008-10-30 12:30:00,121.0,121.74,120.96,121.57,8700.0,121.0,121.74,120.96,121.57,8700.0
2008-10-30 12:35:00,121.77,121.95,121.6,121.83,6700.0,121.77,121.95,121.6,121.83,6700.0
2008-10-30 12:40:00,121.82,122.01,121.6,122.0,18100.0,121.82,122.01,121.6,122.0,18100.0
2008-10-30 12:45:00,121.91,122.11,121.78,122.02,14400.0,121.91,122.11,121.78,122.02,14400.0
2008-10-30 12:50:00,121.93,122.08,121.71,121.95,10700.0,121.93,122.08,121.71,121.95,10700.0
2008-10-30 12:55:00,122.03,122.17,121.84,122.16,18500.0,122.03,122.17,121.84,122.16,18500.0
2008-10-30 13:00:00,122.12,122.12,121.83,122.04,2700.0,122.12,122.12,121.83,122.04,2700.0
2008-10-30 13:05:00,121.98,122.22,121.87,121.97,10500.0,121.98,122.22,121.87,121.97,10500.0
2008-10-30 13:10:00,122.16,122.41,122.04,122.18,11600.0,122.16,122.41,122.04,122.18,11600.0
2008-10-30 13:15:00,122.12,122.19,122.0,122.15,6700.0,122.12,122.19,122.0,122.15,6700.0
2008-10-30 13:20:00,122.12,122.12,121.81,121.81,3800.0,122.12,122.12,121.81,121.81,3800.0
2008-10-30 13:25:00,121.83,121.87,121.41,121.41,2800.0,121.83,121.87,121.41,121.41,2800.0
2008-10-30 13:30:00,121.39,121.6,121.21,121.34,4000.0,121.39,121.6,121.21,121.34,4000.0
2008-10-30 13:35:00,121.32,121.88,121.32,121.68,6100.0,121.32,121.88,121.32,121.68,6100.0
2008-10-30 13:40:00,121.63,121.79,120.81,120.81,4400.0,121.63,121.79,120.81,120.81,4400.0
2008-10-30 13:45:00,120.66,120.86,120.66,120.74,3600.0,120.66,120.86,120.66,120.74,3600.0
2008-10-30 13:50:00,120.78,121.07,120.74,120.81,8000.0,120.78,121.07,120.74,120.81,8000.0
2008-10-30 13:55:00,120.83,121.91,120.83,121.66,25100.0,120.83,121.91,120.83,121.66,25100.0
2008-10-30 14:00:00,121.66,121.85,121.54,121.6,9400.0,121.66,121.85,121.54,121.6,9400.0
2008-10-30 14:05:00,121.6,121.95,121.48,121.55,11000.0,121.6,121.95,121.48,121.55,11000.0
2008-10-30 14:10:00,121.58,121.73,121.3,121.32,3700.0,121.58,121.73,121.3,121.32,3700.0
2008-10-30 14:15:00,121.32,121.36,120.88,120.88,5900.0,121.32,121.36,120.88,120.88,5900.0
2008-10-30 14:20:00,120.96,121.62,120.9,121.52,5600.0,120.96,121.62,120.9,121.52,5600.0
2008-10-30 14:25:00,121.53,122.01,121.28,121.44,7500.0,121.53,122.01,121.28,121.44,7500.0
2008-10-30 14:30:00,121.39,121.48,121.05,121.25,6100.0,121.39,121.48,121.05,121.25,6100.0
2008-10-30 14:35:00,121.44,121.58,120.71,120.95,9800.0,121.44,121.58,120.71,120.95,9800.0
2008-10-30 14:40:00,120.96,121.47,120.96,121.16,13000.0,120.96,121.47,120.96,121.16,13000.0
2008-10-30 14:45:00,121.17,121.51,120.89,121.51,6100.0,121.17,121.51,120.89,121.51,6100.0
2008-10-30 14:50:00,121.4,121.4,121.0,121.0,7900.0,121.4,121.4,121.0,121.0,7900.0
2008-10-30 14:55:00,120.98,121.29,120.68,121.29,5100.0,120.98,121.29,120.68,121.29,5100.0
2008-10-30 15:00:00,121.19,121.54,120.98,121.54,4900.0,121.19,121.54,120.98,121.54,4900.0
2008-10-30 15:05:00,121.54,122.01,121.54,121.91,16100.0,121.54,122.01,121.54,121.91,16100.0
2008-10-30 15:10:00,121.8,122.3,121.66,121.81,18800.0,121.8,122.3,121.66,121.81,18800.0
2008-10-30 15:15:00,121.8,121.86,120.68,120.98,15100.0,121.8,121.86,120.68,120.98,15100.0
2008-10-30 15:20:00,120.91,121.54,120.36,121.54,11100.0,120.91,121.54,120.36,121.54,11100.0
2008-10-30 15:25:00,121.38,121.89,120.8,121.37,9700.0,121.38,121.89,120.8,121.37,9700.0
2008-10-30 15:30:00,121.59,121.59,120.48,120.88,13700.0,121.59,121.59,120.48,120.88,13700.0
2008-10-30 15:35:00,120.78,121.44,120.55,121.41,13700.0,120.78,121.44,120.55,121.41,13700.0
2008-10-30 15:40:00,121.32,121.68,120.5,120.75,16800.0,121.32,121.68,120.5,120.75,16800.0
2008-10-30 15:45:00,120.65,121.25,120.3,121.15,17700.0,120.65,121.25,120.3,121.15,17700.0
2008-10-30 15:50:00,121.02,121.86,120.82,121.86,21000.0,121.02,121.86,120.82,121.86,21000.0
2008-10-30 15:55:00,121.85,122.2,121.57,122.0,34200.0,121.85,122.2,121.57,122.0,34200.0
2008-10-31 09:30:00,121.0,122.2,120.77,122.2,40300.0,121.0,122.2,120.77,122.2,40300.0
2008-10-31 09:35:00,122.18,122.6,121.0,122.6,15800.0,122.18,122.6,121.0,122.6,15800.0
2008-10-31 09:40:00,122.52,122.78,121.37,121.59,12700.0,122.52,122.78,121.37,121.59,12700.0
2008-10-31 09:45:00,121.6,122.01,121.36,122.01,9800.0,121.6,122.01,121.36,122.01,9800.0
2008-10-31 09:50:00,122.01,123.47,121.89,123.05,14300.0,122.01,123.47,121.89,123.05,14300.0
2008-10-31 09:55:00,123.21,123.25,122.57,123.0,9600.0,123.21,123.25,122.57,123.0,9600.0
2008-10-31 10:00:00,123.1,123.99,123.05,123.67,12000.0,123.1,123.99,123.05,123.67,12000.0
2008-10-31 10:05:00,123.59,124.03,123.39,124.03,18700.0,123.59,124.03,123.39,124.03,18700.0
2008-10-31 10:10:00,123.99,124.71,123.93,124.71,23700.0,123.99,124.71,123.93,124.71,23700.0
2008-10-31 10:15:00,124.73,124.83,124.5,124.72,21700.0,124.73,124.83,124.5,124.72,21700.0
2008-10-31 10:20:00,124.72,124.72,124.11,124.16,9400.0,124.72,124.72,124.11,124.16,9400.0
2008-10-31 10:25:00,124.33,124.53,124.06,124.46,10400.0,124.33,124.53,124.06,124.46,10400.0
2008-10-31 10:30:00,124.44,125.0,124.44,124.77,46000.0,124.44,125.0,124.44,124.77,46000.0
2008-10-31 10:35:00,124.77,125.46,124.67,125.24,22800.0,124.77,125.46,124.67,125.24,22800.0
2008-10-31 10:40:00,125.24,125.36,124.91,125.36,9900.0,125.24,125.36,124.91,125.36,9900.0
2008-10-31 10:45:00,125.35,125.37,125.0,125.26,7300.0,125.35,125.37,125.0,125.26,7300.0
2008-10-31 10:50:00,125.32,125.59,125.32,125.5,13400.0,125.32,125.59,125.32,125.5,13400.0
2008-10-31 10:55:00,125.51,125.75,125.35,125.75,24200.0,125.51,125.75,125.35,125.75,24200.0
2008-10-31 11:00:00,125.79,126.24,125.71,126.24,12700.0,125.79,126.24,125.71,126.24,12700.0
2008-10-31 11:05:00,126.24,126.36,125.92,126.21,11000.0,126.24,126.36,125.92,126.21,11000.0
2008-10-31 11:10:00,126.0,126.46,125.95,125.95,8400.0,126.0,126.46,125.95,125.95,8400.0
2008-10-31 11:15:00,125.9,127.15,125.9,127.05,17200.0,125.9,127.15,125.9,127.05,17200.0
2008-10-31 11:20:00,126.95,127.05,126.62,126.62,11000.0,126.95,127.05,126.62,126.62,11000.0
2008-10-31 11:25:00,126.68,127.46,126.42,127.38,28900.0,126.68,127.46,126.42,127.38,28900.0
2008-10-31 11:30:00,127.39,127.49,126.97,127.17,13400.0,127.39,127.49,126.97,127.17,13400.0
2008-10-31 11:35:00,127.09,127.41,126.9,127.37,16400.0,127.09,127.41,126.9,127.37,16400.0
2008-10-31 11:40:00,127.25,128.15,127.19,128.03,38300.0,127.25,128.15,127.19,128.03,38300.0
2008-10-31 11:45:00,127.99,128.25,127.0,127.0,16100.0,127.99,128.25,127.0,127.0,16100.0
2008-10-31 11:50:00,127.08,127.27,126.98,127.22,20200.0,127.08,127.27,126.98,127.22,20200.0
2008-10-31 11:55:00,127.19,127.76,126.93,127.49,15400.0,127.19,127.76,126.93,127.49,15400.0
2008-10-31 12:00:00,127.49,127.52,126.62,126.67,14300.0,127.49,127.52,126.62,126.67,14300.0
2008-10-31 12:05:00,126.72,127.22,126.59,127.15,10600.0,126.72,127.22,126.59,127.15,10600.0
2008-10-31 12:10:00,127.15,127.61,126.97,127.42,10300.0,127.15,127.61,126.97,127.42,10300.0
2008-10-31 12:15:00,127.48,127.48,126.98,127.29,11200.0,127.48,127.48,126.98,127.29,11200.0
2008-10-31 12:20:00,127.29,127.57,127.27,127.46,4000.0,127.29,127.57,127.27,127.46,4000.0
2008-10-31 12:25:00,127.46,127.5,127.15,127.15,26200.0,127.46,127.5,127.15,127.15,26200.0
2008-10-31 12:30:00,127.0,127.25,126.98,127.25,8900.0,127.0,127.25,126.98,127.25,8900.0
2008-10-31 12:35:00,127.14,127.25,126.55,126.65,10400.0,127.14,127.25,126.55,126.65,10400.0
2008-10-31 12:40:00,126.7,127.08,126.59,126.9,4800.0,126.7,127.08,126.59,126.9,4800.0
2008-10-31 12:45:00,127.08,127.28,126.91,127.22,3800.0,127.08,127.28,126.91,127.22,3800.0
2008-10-31 12:50:00,127.25,127.25,126.95,127.1,3800.0,127.25,127.25,126.95,127.1,3800.0
2008-10-31 12:55:00,127.1,127.1,126.78,126.99,5000.0,127.1,127.1,126.78,126.99,5000.0
2008-10-31 13:00:00,126.8,127.12,126.8,127.03,2600.0,126.8,127.12,126.8,127.03,2600.0
2008-10-31 13:05:00,127.12,127.47,127.12,127.38,4900.0,127.12,127.47,127.12,127.38,4900.0
2008-10-31 13:10:00,127.3,127.5,127.3,127.47,3000.0,127.3,127.5,127.3,127.47,3000.0
2008-10-31 13:15:00,127.43,127.89,127.38,127.89,7900.0,127.43,127.89,127.38,127.89,7900.0
2008-10-31 13:20:00,127.77,128.6,127.77,128.59,11500.0,127.77,128.6,127.77,128.59,11500.0
2008-10-31 13:25:00,128.41,128.59,128.28,128.28,8000.0,128.41,128.59,128.28,128.28,8000.0
2008-10-31 13:30:00,128.48,128.98,128.32,128.74,9700.0,128.48,128.98,128.32,128.74,9700.0
2008-10-31 13:35:00,128.93,128.95,128.43,128.71,3700.0,128.93,128.95,128.43,128.71,3700.0
2008-10-31 13:40:00,128.71,128.74,128.03,128.16,11000.0,128.71,128.74,128.03,128.16,11000.0
2008-10-31 13:45:00,128.3,128.45,128.0,128.04,13600.0,128.3,128.45,128.0,128.04,13600.0
2008-10-31 13:50:00,128.1,128.18,128.0,128.0,6400.0,128.1,128.18,128.0,128.0,6400.0
2008-10-31 13:55:00,128.07,128.07,127.49,127.61,20900.0,128.07,128.07,127.49,127.61,20900.0
2008-10-31 14:00:00,127.61,127.9,127.11,127.9,17300.0,127.61,127.9,127.11,127.9,17300.0
2008-10-31 14:05:00,127.94,128.55,127.94,128.42,3700.0,127.94,128.55,127.94,128.42,3700.0
2008-10-31 14:10:00,128.4,128.68,128.29,128.32,7100.0,128.4,128.68,128.29,128.32,7100.0
2008-10-31 14:15:00,128.39,128.43,128.0,128.15,21000.0,128.39,128.43,128.0,128.15,21000.0
2008-10-31 14:20:00,128.15,128.45,128.08,128.32,10800.0,128.15,128.45,128.08,128.32,10800.0
2008-10-31 14:25:00,128.24,128.67,128.17,128.45,15200.0,128.24,128.67,128.17,128.45,15200.0
2008-10-31 14:30:00,128.44,128.6,127.55,128.06,21000.0,128.44,128.6,127.55,128.06,21000.0
2008-10-31 14:35:00,128.09,128.4,128.07,128.37,5400.0,128.09,128.4,128.07,128.37,5400.0
2008-10-31 14:40:00,128.32,128.69,128.18,128.69,9200.0,128.32,128.69,128.18,128.69,9200.0
2008-10-31 14:45:00,128.77,128.9,128.45,128.57,12300.0,128.77,128.9,128.45,128.57,12300.0
2008-10-31 14:50:00,128.65,128.69,128.46,128.63,12600.0,128.65,128.69,128.46,128.63,12600.0
2008-10-31 14:55:00,128.63,128.83,128.44,128.83,4600.0,128.63,128.83,128.44,128.83,4600.0
2008-10-31 15:00:00,128.82,129.32,128.75,129.1,10000.0,128.82,129.32,128.75,129.1,10000.0
2008-10-31 15:05:00,129.1,129.17,128.86,129.12,17900.0,129.1,129.17,128.86,129.12,17900.0
2008-10-31 15:10:00,129.13,129.2,128.32,128.32,12000.0,129.13,129.2,128.32,128.32,12000.0
2008-10-31 15:15:00,128.29,128.39,127.5,127.64,15800.0,128.29,128.39,127.5,127.64,15800.0
2008-10-31 15:20:00,127.5,128.0,127.21,127.67,18800.0,127.5,128.0,127.21,127.67,18800.0
2008-10-31 15:25:00,127.69,127.74,126.83,127.11,17900.0,127.69,127.74,126.83,127.11,17900.0
2008-10-31 15:30:00,127.11,127.58,127.0,127.3,17600.0,127.11,127.58,127.0,127.3,17600.0
2008-10-31 15:35:00,127.4,127.57,127.07,127.28,12300.0,127.4,127.57,127.07,127.28,12300.0
2008-10-31 15:40:00,127.28,127.46,126.0,126.58,39000.0,127.28,127.46,126.0,126.58,39000.0
2008-10-31 15:45:00,126.45,126.72,126.09,126.3,18200.0,126.45,126.72,126.09,126.3,18200.0
2008-10-31 15:50:00,126.17,126.95,126.0,126.21,26900.0,126.17,126.95,126.0,126.21,26900.0
2008-10-31 15:55:00,126.3,127.61,126.21,127.49,46800.0,126.3,127.61,126.21,127.49,46800.0
2008-11-03 09:30:00,125.75,126.14,125.36,125.78,37600.0,125.75,126.14,125.36,125.78,37600.0
2008-11-03 09:35:00,125.69,125.69,124.75,124.75,16200.0,125.69,125.69,124.75,124.75,16200.0
2008-11-03 09:40:00,124.89,125.35,124.65,125.11,21800.0,124.89,125.35,124.65,125.11,21800.0
2008-11-03 09:45:00,125.11,125.56,125.04,125.33,16300.0,125.11,125.56,125.04,125.33,16300.0
2008-11-03 09:50:00,125.37,125.37,124.15,124.15,12500.0,125.37,125.37,124.15,124.15,12500.0
2008-11-03 09:55:00,124.18,124.63,123.94,124.0,13100.0,124.18,124.63,123.94,124.0,13100.0
2008-11-03 10:00:00,124.01,124.3,123.5,123.8,16500.0,124.01,124.3,123.5,123.8,16500.0
2008-11-03 10:05:00,123.8,123.87,122.86,123.41,29400.0,123.8,123.87,122.86,123.41,29400.0
2008-11-03 10:10:00,123.4,123.91,123.16,123.73,17200.0,123.4,123.91,123.16,123.73,17200.0
2008-11-03 10:15:00,123.81,123.9,123.33,123.33,8400.0,123.81,123.9,123.33,123.33,8400.0
2008-11-03 10:20:00,123.42,123.54,122.8,122.8,10900.0,123.42,123.54,122.8,122.8,10900.0
2008-11-03 10:25:00,122.88,122.89,122.18,122.18,14200.0,122.88,122.89,122.18,122.18,14200.0
2008-11-03 10:30:00,122.09,122.55,121.79,122.47,17500.0,122.09,122.55,121.79,122.47,17500.0
2008-11-03 10:35:00,122.51,123.14,122.05,123.1,24200.0,122.51,123.14,122.05,123.1,24200.0
2008-11-03 10:40:00,123.13,123.31,122.36,122.45,9400.0,123.13,123.31,122.36,122.45,9400.0
2008-11-03 10:45:00,122.44,123.3,122.44,123.3,11500.0,122.44,123.3,122.44,123.3,11500.0
2008-11-03 10:50:00,123.28,123.92,123.22,123.72,15700.0,123.28,123.92,123.22,123.72,15700.0
2008-11-03 10:55:00,123.72,124.18,123.51,123.76,12800.0,123.72,124.18,123.51,123.76,12800.0
2008-11-03 11:00:00,123.86,124.19,123.86,123.98,6800.0,123.86,124.19,123.86,123.98,6800.0
2008-11-03 11:05:00,124.0,124.05,123.76,123.99,9000.0,124.0,124.05,123.76,123.99,9000.0
2008-11-03 11:10:00,123.99,124.22,123.82,123.95,9000.0,123.99,124.22,123.82,123.95,9000.0
2008-11-03 11:15:00,123.95,123.95,123.44,123.44,15000.0,123.95,123.95,123.44,123.44,15000.0
2008-11-03 11:20:00,123.44,123.46,122.82,122.89,18800.0,123.44,123.46,122.82,122.89,18800.0
2008-11-03 11:25:00,122.94,123.0,122.82,122.95,8600.0,122.94,123.0,122.82,122.95,8600.0
2008-11-03 11:30:00,122.99,123.16,122.77,122.86,13400.0,122.99,123.16,122.77,122.86,13400.0
2008-11-03 11:35:00,122.92,123.29,122.92,123.23,9500.0,122.92,123.29,122.92,123.23,9500.0
2008-11-03 11:40:00,123.23,123.24,123.02,123.02,7700.0,123.23,123.24,123.02,123.02,7700.0
2008-11-03 11:45:00,123.02,123.02,122.54,122.68,7100.0,123.02,123.02,122.54,122.68,7100.0
2008-11-03 11:50:00,122.58,122.68,122.45,122.57,13400.0,122.58,122.68,122.45,122.57,13400.0
2008-11-03 11:55:00,122.57,123.03,122.57,122.71,11900.0,122.57,123.03,122.57,122.71,11900.0
2008-11-03 12:00:00,122.74,122.8,122.26,122.35,4900.0,122.74,122.8,122.26,122.35,4900.0
2008-11-03 12:05:00,122.35,122.39,122.1,122.1,7400.0,122.35,122.39,122.1,122.1,7400.0
2008-11-03 12:10:00,122.15,122.35,122.1,122.3,4300.0,122.15,122.35,122.1,122.3,4300.0
2008-11-03 12:15:00,122.29,122.57,122.21,122.47,6000.0,122.29,122.57,122.21,122.47,6000.0
2008-11-03 12:20:00,122.48,122.48,122.06,122.14,14200.0,122.48,122.48,122.06,122.14,14200.0
2008-11-03 12:25:00,122.14,122.3,122.14,122.2,7400.0,122.14,122.3,122.14,122.2,7400.0
2008-11-03 12:30:00,122.25,122.55,122.19,122.22,10200.0,122.25,122.55,122.19,122.22,10200.0
2008-11-03 12:35:00,122.21,122.22,122.02,122.02,6200.0,122.21,122.22,122.02,122.02,6200.0
2008-11-03 12:40:00,122.05,122.1,121.84,122.04,12000.0,122.05,122.1,121.84,122.04,12000.0
2008-11-03 12:45:00,122.09,122.25,121.94,121.94,6300.0,122.09,122.25,121.94,121.94,6300.0
2008-11-03 12:50:00,121.94,121.98,121.68,121.68,6200.0,121.94,121.98,121.68,121.68,6200.0
2008-11-03 12:55:00,121.68,121.95,121.49,121.95,9500.0,121.68,121.95,121.49,121.95,9500.0
2008-11-03 13:00:00,121.95,122.31,121.84,122.31,5800.0,121.95,122.31,121.84,122.31,5800.0
2008-11-03 13:05:00,122.31,122.42,122.18,122.4,4100.0,122.31,122.42,122.18,122.4,4100.0
2008-11-03 13:10:00,122.4,122.72,122.39,122.62,7900.0,122.4,122.72,122.39,122.62,7900.0
2008-11-03 13:15:00,122.62,122.62,122.12,122.14,8300.0,122.62,122.62,122.12,122.14,8300.0
2008-11-03 13:20:00,122.14,122.14,121.86,121.86,7300.0,122.14,122.14,121.86,121.86,7300.0
2008-11-03 13:25:00,121.96,122.03,121.96,122.03,7400.0,121.96,122.03,121.96,122.03,7400.0
2008-11-03 13:30:00,122.0,122.03,121.75,121.83,12700.0,122.0,122.03,121.75,121.83,12700.0
2008-11-03 13:35:00,121.84,122.18,121.75,122.12,7700.0,121.84,122.18,121.75,122.12,7700.0
2008-11-03 13:40:00,122.12,122.12,121.9,121.9,8100.0,122.12,122.12,121.9,121.9,8100.0
2008-11-03 13:45:00,121.9,121.9,121.64,121.74,11300.0,121.9,121.9,121.64,121.74,11300.0
2008-11-03 13:50:00,121.74,121.74,121.45,121.45,7200.0,121.74,121.74,121.45,121.45,7200.0
2008-11-03 13:55:00,121.45,121.5,121.0,121.08,11200.0,121.45,121.5,121.0,121.08,11200.0
2008-11-03 14:00:00,121.09,121.24,120.95,121.03,11800.0,121.09,121.24,120.95,121.03,11800.0
2008-11-03 14:05:00,121.19,121.32,121.02,121.32,8000.0,121.19,121.32,121.02,121.32,8000.0
2008-11-03 14:10:00,121.38,121.5,121.31,121.33,7300.0,121.38,121.5,121.31,121.33,7300.0
2008-11-03 14:15:00,121.35,121.35,120.81,120.81,13500.0,121.35,121.35,120.81,120.81,13500.0
2008-11-03 14:20:00,120.84,121.04,120.68,120.91,13200.0,120.84,121.04,120.68,120.91,13200.0
2008-11-03 14:25:00,120.94,121.3,120.94,121.26,6400.0,120.94,121.3,120.94,121.26,6400.0
2008-11-03 14:30:00,121.25,121.29,120.96,120.97,8600.0,121.25,121.29,120.96,120.97,8600.0
2008-11-03 14:35:00,120.97,121.14,120.83,120.98,13500.0,120.97,121.14,120.83,120.98,13500.0
2008-11-03 14:40:00,121.09,121.09,120.71,120.81,7100.0,121.09,121.09,120.71,120.81,7100.0
2008-11-03 14:45:00,120.75,121.17,120.56,121.05,29300.0,120.75,121.17,120.56,121.05,29300.0
2008-11-03 14:50:00,121.05,121.05,120.48,120.64,13200.0,121.05,121.05,120.48,120.64,13200.0
2008-11-03 14:55:00,120.64,120.9,120.4,120.51,8800.0,120.64,120.9,120.4,120.51,8800.0
2008-11-03 15:00:00,120.48,120.5,120.05,120.07,7200.0,120.48,120.5,120.05,120.07,7200.0
2008-11-03 15:05:00,120.07,120.42,119.88,120.39,14900.0,120.07,120.42,119.88,120.39,14900.0
2008-11-03 15:10:00,120.49,121.0,120.42,120.44,18100.0,120.49,121.0,120.42,120.44,18100.0
2008-11-03 15:15:00,120.47,120.54,120.2,120.47,13800.0,120.47,120.54,120.2,120.47,13800.0
2008-11-03 15:20:00,120.54,120.63,120.4,120.53,18400.0,120.54,120.63,120.4,120.53,18400.0
2008-11-03 15:25:00,120.54,121.3,120.54,121.3,25300.0,120.54,121.3,120.54,121.3,25300.0
2008-11-03 15:30:00,121.3,121.42,121.0,121.21,19900.0,121.3,121.42,121.0,121.21,19900.0
2008-11-03 15:35:00,121.32,121.61,121.32,121.53,20900.0,121.32,121.61,121.32,121.53,20900.0
2008-11-03 15:40:00,121.62,121.81,121.29,121.29,34800.0,121.62,121.81,121.29,121.29,34800.0
2008-11-03 15:45:00,121.29,121.55,121.0,121.33,25500.0,121.29,121.55,121.0,121.33,25500.0
2008-11-03 15:50:00,121.35,121.35,120.81,120.86,25200.0,121.35,121.35,120.81,120.86,25200.0
2008-11-03 15:55:00,120.88,121.0,120.39,120.96,39500.0,120.88,121.0,120.39,120.96,39500.0
2008-11-04 09:30:00,122.65,122.65,120.33,122.29,23500.0,122.65,122.65,120.33,122.29,23500.0
2008-11-04 09:35:00,122.25,122.37,121.29,121.51,33000.0,122.25,122.37,121.29,121.51,33000.0
2008-11-04 09:40:00,121.51,121.51,120.5,120.86,10000.0,121.51,121.51,120.5,120.86,10000.0
2008-11-04 09:45:00,120.61,121.16,120.41,120.59,13000.0,120.61,121.16,120.41,120.59,13000.0
2008-11-04 09:50:00,120.42,120.42,119.58,119.99,22500.0,120.42,120.42,119.58,119.99,22500.0
2008-11-04 09:55:00,120.0,120.03,119.17,119.4,11000.0,120.0,120.03,119.17,119.4,11000.0
2008-11-04 10:00:00,119.31,119.79,119.31,119.74,9200.0,119.31,119.79,119.31,119.74,9200.0
2008-11-04 10:05:00,119.7,120.25,119.7,120.24,15700.0,119.7,120.25,119.7,120.24,15700.0
2008-11-04 10:10:00,120.3,120.8,119.9,120.2,25800.0,120.3,120.8,119.9,120.2,25800.0
2008-11-04 10:15:00,120.0,120.18,119.73,120.03,17300.0,120.0,120.18,119.73,120.03,17300.0
2008-11-04 10:20:00,120.1,120.44,120.1,120.13,6800.0,120.1,120.44,120.1,120.13,6800.0
2008-11-04 10:25:00,120.15,120.67,119.88,120.67,9400.0,120.15,120.67,119.88,120.67,9400.0
2008-11-04 10:30:00,120.7,121.18,120.59,121.11,7900.0,120.7,121.18,120.59,121.11,7900.0
2008-11-04 10:35:00,120.89,121.34,120.83,121.23,14100.0,120.89,121.34,120.83,121.23,14100.0
2008-11-04 10:40:00,121.22,121.27,120.86,120.93,7800.0,121.22,121.27,120.86,120.93,7800.0
2008-11-04 10:45:00,121.06,121.35,120.93,121.29,8500.0,121.06,121.35,120.93,121.29,8500.0
2008-11-04 10:50:00,121.29,121.56,121.17,121.55,7800.0,121.29,121.56,121.17,121.55,7800.0
2008-11-04 10:55:00,121.48,121.56,121.29,121.48,6200.0,121.48,121.56,121.29,121.48,6200.0
2008-11-04 11:00:00,121.41,122.8,121.41,122.8,18700.0,121.41,122.8,121.41,122.8,18700.0
2008-11-04 11:05:00,122.72,122.8,122.59,122.67,5500.0,122.72,122.8,122.59,122.67,5500.0
2008-11-04 11:10:00,122.57,122.67,122.5,122.62,6100.0,122.57,122.67,122.5,122.62,6100.0
2008-11-04 11:15:00,122.48,122.62,122.48,122.54,4000.0,122.48,122.62,122.48,122.54,4000.0
2008-11-04 11:20:00,122.49,122.7,122.26,122.4,9700.0,122.49,122.7,122.26,122.4,9700.0
2008-11-04 11:25:00,122.39,122.4,122.06,122.14,5900.0,122.39,122.4,122.06,122.14,5900.0
2008-11-04 11:30:00,122.21,122.29,121.71,121.77,4900.0,122.21,122.29,121.71,121.77,4900.0
2008-11-04 11:35:00,121.77,121.8,121.64,121.8,3800.0,121.77,121.8,121.64,121.8,3800.0
2008-11-04 11:40:00,121.76,121.87,121.75,121.75,5000.0,121.76,121.87,121.75,121.75,5000.0
2008-11-04 11:45:00,121.69,121.94,121.68,121.83,4900.0,121.69,121.94,121.68,121.83,4900.0
2008-11-04 11:50:00,121.91,122.51,121.85,122.33,3200.0,121.91,122.51,121.85,122.33,3200.0
2008-11-04 11:55:00,122.33,122.6,122.27,122.46,4200.0,122.33,122.6,122.27,122.46,4200.0
2008-11-04 12:00:00,122.55,122.58,122.04,122.09,4000.0,122.55,122.58,122.04,122.09,4000.0
2008-11-04 12:05:00,121.92,122.0,121.85,121.93,2100.0,121.92,122.0,121.85,121.93,2100.0
2008-11-04 12:10:00,121.89,122.21,121.83,122.15,5600.0,121.89,122.21,121.83,122.15,5600.0
2008-11-04 12:15:00,122.13,122.23,121.98,122.14,4300.0,122.13,122.23,121.98,122.14,4300.0
2008-11-04 12:20:00,122.19,122.27,122.12,122.19,4500.0,122.19,122.27,122.12,122.19,4500.0
2008-11-04 12:25:00,122.29,122.39,122.23,122.26,4200.0,122.29,122.39,122.23,122.26,4200.0
2008-11-04 12:30:00,122.29,122.29,121.91,121.94,3900.0,122.29,122.29,121.91,121.94,3900.0
2008-11-04 12:35:00,121.92,122.09,121.89,122.09,3200.0,121.92,122.09,121.89,122.09,3200.0
2008-11-04 12:40:00,122.01,122.15,121.79,122.07,9000.0,122.01,122.15,121.79,122.07,9000.0
2008-11-04 12:45:00,121.92,122.14,121.86,121.86,8700.0,121.92,122.14,121.86,121.86,8700.0
2008-11-04 12:50:00,121.86,121.98,121.75,121.87,8100.0,121.86,121.98,121.75,121.87,8100.0
2008-11-04 12:55:00,121.89,122.0,121.76,122.0,3200.0,121.89,122.0,121.76,122.0,3200.0
2008-11-04 13:00:00,121.95,122.59,121.95,122.44,4200.0,121.95,122.59,121.95,122.44,4200.0
2008-11-04 13:05:00,122.43,122.52,122.28,122.28,3300.0,122.43,122.52,122.28,122.28,3300.0
2008-11-04 13:10:00,122.34,122.4,121.91,122.03,5500.0,122.34,122.4,121.91,122.03,5500.0
2008-11-04 13:15:00,122.05,122.28,121.91,122.27,3900.0,122.05,122.28,121.91,122.27,3900.0
2008-11-04 13:20:00,122.23,122.36,122.05,122.15,7800.0,122.23,122.36,122.05,122.15,7800.0
2008-11-04 13:25:00,122.19,122.19,121.71,121.82,15100.0,122.19,122.19,121.71,121.82,15100.0
2008-11-04 13:30:00,121.76,121.88,121.58,121.69,4500.0,121.76,121.88,121.58,121.69,4500.0
2008-11-04 13:35:00,121.7,121.71,121.54,121.63,4000.0,121.7,121.71,121.54,121.63,4000.0
2008-11-04 13:40:00,121.72,121.93,121.72,121.81,3300.0,121.72,121.93,121.72,121.81,3300.0
2008-11-04 13:45:00,121.86,121.99,121.79,121.94,3100.0,121.86,121.99,121.79,121.94,3100.0
2008-11-04 13:50:00,121.95,121.95,121.76,121.76,2400.0,121.95,121.95,121.76,121.76,2400.0
2008-11-04 13:55:00,121.71,121.86,121.6,121.74,3000.0,121.71,121.86,121.6,121.74,3000.0
2008-11-04 14:00:00,121.56,121.56,121.18,121.28,5600.0,121.56,121.56,121.18,121.28,5600.0
2008-11-04 14:05:00,121.24,121.24,120.94,120.98,5600.0,121.24,121.24,120.94,120.98,5600.0
2008-11-04 14:10:00,120.95,121.22,120.87,121.18,6400.0,120.95,121.22,120.87,121.18,6400.0
2008-11-04 14:15:00,121.17,121.46,120.87,121.46,7000.0,121.17,121.46,120.87,121.46,7000.0
2008-11-04 14:20:00,121.46,121.57,121.35,121.4,8000.0,121.46,121.57,121.35,121.4,8000.0
2008-11-04 14:25:00,121.41,121.58,121.4,121.54,4900.0,121.41,121.58,121.4,121.54,4900.0
2008-11-04 14:30:00,121.48,121.49,121.4,121.42,2700.0,121.48,121.49,121.4,121.42,2700.0
2008-11-04 14:35:00,121.45,121.69,121.41,121.69,6600.0,121.45,121.69,121.41,121.69,6600.0
2008-11-04 14:40:00,121.69,121.9,121.69,121.77,3800.0,121.69,121.9,121.69,121.77,3800.0
2008-11-04 14:45:00,121.77,121.77,121.43,121.43,3100.0,121.77,121.77,121.43,121.43,3100.0
2008-11-04 14:50:00,121.48,121.48,120.94,120.94,7200.0,121.48,121.48,120.94,120.94,7200.0
2008-11-04 14:55:00,120.86,121.14,120.81,121.14,7000.0,120.86,121.14,120.81,121.14,7000.0
2008-11-04 15:00:00,121.07,121.23,120.75,120.82,6600.0,121.07,121.23,120.75,120.82,6600.0
2008-11-04 15:05:00,120.91,121.54,120.91,121.31,11000.0,120.91,121.54,120.91,121.31,11000.0
2008-11-04 15:10:00,121.4,121.86,121.3,121.81,7100.0,121.4,121.86,121.3,121.81,7100.0
2008-11-04 15:15:00,121.75,121.96,121.7,121.73,7100.0,121.75,121.96,121.7,121.73,7100.0
2008-11-04 15:20:00,121.72,121.81,121.41,121.81,8200.0,121.72,121.81,121.41,121.81,8200.0
2008-11-04 15:25:00,121.95,122.0,121.86,121.91,5500.0,121.95,122.0,121.86,121.91,5500.0
2008-11-04 15:30:00,121.96,122.47,121.96,122.47,11400.0,121.96,122.47,121.96,122.47,11400.0
2008-11-04 15:35:00,122.35,122.61,122.31,122.39,6400.0,122.35,122.61,122.31,122.39,6400.0
2008-11-04 15:40:00,122.39,122.47,121.93,122.06,12200.0,122.39,122.47,121.93,122.06,12200.0
2008-11-04 15:45:00,122.16,123.09,122.11,122.83,17400.0,122.16,123.09,122.11,122.83,17400.0
2008-11-04 15:50:00,122.83,122.88,122.04,122.23,18700.0,122.83,122.88,122.04,122.23,18700.0
2008-11-04 15:55:00,122.23,122.96,122.14,122.69,22000.0,122.23,122.96,122.14,122.69,22000.0
2008-11-05 09:30:00,117.8,119.27,117.0,118.18,46700.0,117.8,119.27,117.0,118.18,46700.0
2008-11-05 09:35:00,118.11,118.85,118.11,118.42,22000.0,118.11,118.85,118.11,118.42,22000.0
2008-11-05 09:40:00,118.33,118.4,117.66,118.28,16700.0,118.33,118.4,117.66,118.28,16700.0
2008-11-05 09:45:00,118.19,118.21,117.82,118.01,26600.0,118.19,118.21,117.82,118.01,26600.0
2008-11-05 09:50:00,117.88,118.03,117.2,117.85,23700.0,117.88,118.03,117.2,117.85,23700.0
2008-11-05 09:55:00,117.81,118.03,117.75,117.87,8000.0,117.81,118.03,117.75,117.87,8000.0
2008-11-05 10:00:00,117.99,118.23,117.85,118.08,21100.0,117.99,118.23,117.85,118.08,21100.0
2008-11-05 10:05:00,118.08,118.18,117.92,118.0,23100.0,118.08,118.18,117.92,118.0,23100.0
2008-11-05 10:10:00,118.0,118.0,117.57,117.83,14400.0,118.0,118.0,117.57,117.83,14400.0
2008-11-05 10:15:00,117.8,118.22,117.7,118.12,22600.0,117.8,118.22,117.7,118.12,22600.0
2008-11-05 10:20:00,118.23,118.29,118.12,118.22,15800.0,118.23,118.29,118.12,118.22,15800.0
2008-11-05 10:25:00,118.26,118.34,118.0,118.34,9800.0,118.26,118.34,118.0,118.34,9800.0
2008-11-05 10:30:00,118.37,119.08,118.37,118.93,31700.0,118.37,119.08,118.37,118.93,31700.0
2008-11-05 10:35:00,118.9,119.21,118.69,119.03,13900.0,118.9,119.21,118.69,119.03,13900.0
2008-11-05 10:40:00,119.1,119.68,119.1,119.57,9300.0,119.1,119.68,119.1,119.57,9300.0
2008-11-05 10:45:00,119.57,119.88,119.42,119.61,10600.0,119.57,119.88,119.42,119.61,10600.0
2008-11-05 10:50:00,119.5,119.57,118.66,118.73,15500.0,119.5,119.57,118.66,118.73,15500.0
2008-11-05 10:55:00,118.75,118.95,118.69,118.95,13600.0,118.75,118.95,118.69,118.95,13600.0
2008-11-05 11:00:00,118.96,119.27,118.96,119.22,7800.0,118.96,119.27,118.96,119.22,7800.0
2008-11-05 11:05:00,119.26,119.65,119.2,119.57,14000.0,119.26,119.65,119.2,119.57,14000.0
2008-11-05 11:10:00,119.65,120.25,119.53,120.11,17700.0,119.65,120.25,119.53,120.11,17700.0
2008-11-05 11:15:00,120.19,120.22,119.91,120.08,18400.0,120.19,120.22,119.91,120.08,18400.0
2008-11-05 11:20:00,120.1,120.13,119.35,119.35,12600.0,120.1,120.13,119.35,119.35,12600.0
2008-11-05 11:25:00,119.44,119.44,119.17,119.21,6000.0,119.44,119.44,119.17,119.21,6000.0
2008-11-05 11:30:00,119.23,119.38,119.11,119.33,9600.0,119.23,119.38,119.11,119.33,9600.0
2008-11-05 11:35:00,119.42,119.79,119.4,119.77,9400.0,119.42,119.79,119.4,119.77,9400.0
2008-11-05 11:40:00,119.69,119.84,119.54,119.81,13600.0,119.69,119.84,119.54,119.81,13600.0
2008-11-05 11:45:00,119.75,119.82,119.48,119.63,8600.0,119.75,119.82,119.48,119.63,8600.0
2008-11-05 11:50:00,119.62,119.83,119.49,119.68,11500.0,119.62,119.83,119.49,119.68,11500.0
2008-11-05 11:55:00,119.77,119.8,119.56,119.76,11800.0,119.77,119.8,119.56,119.76,11800.0
2008-11-05 12:00:00,119.83,119.95,119.76,119.89,6600.0,119.83,119.95,119.76,119.89,6600.0
2008-11-05 12:05:00,119.9,119.91,119.73,119.91,6900.0,119.9,119.91,119.73,119.91,6900.0
2008-11-05 12:10:00,119.86,119.86,119.39,119.56,9000.0,119.86,119.86,119.39,119.56,9000.0
2008-11-05 12:15:00,119.47,119.59,119.29,119.37,4900.0,119.47,119.59,119.29,119.37,4900.0
2008-11-05 12:20:00,119.35,119.55,119.35,119.45,6600.0,119.35,119.55,119.35,119.45,6600.0
2008-11-05 12:25:00,119.46,119.5,118.79,118.88,15400.0,119.46,119.5,118.79,118.88,15400.0
2008-11-05 12:30:00,118.9,119.01,118.81,118.93,4600.0,118.9,119.01,118.81,118.93,4600.0
2008-11-05 12:35:00,118.85,118.94,118.56,118.63,10500.0,118.85,118.94,118.56,118.63,10500.0
2008-11-05 12:40:00,118.54,118.71,118.54,118.54,6700.0,118.54,118.71,118.54,118.54,6700.0
2008-11-05 12:45:00,118.66,118.85,118.65,118.85,5400.0,118.66,118.85,118.65,118.85,5400.0
2008-11-05 12:50:00,118.89,118.93,118.6,118.76,7800.0,118.89,118.93,118.6,118.76,7800.0
2008-11-05 12:55:00,118.69,119.07,118.61,119.06,16100.0,118.69,119.07,118.61,119.06,16100.0
2008-11-05 13:00:00,119.07,119.12,118.78,118.83,8200.0,119.07,119.12,118.78,118.83,8200.0
2008-11-05 13:05:00,118.84,119.27,118.79,119.15,6800.0,118.84,119.27,118.79,119.15,6800.0
2008-11-05 13:10:00,119.2,119.2,118.73,118.75,14400.0,119.2,119.2,118.73,118.75,14400.0
2008-11-05 13:15:00,118.75,118.82,118.73,118.75,12100.0,118.75,118.82,118.73,118.75,12100.0
2008-11-05 13:20:00,118.75,118.77,118.22,118.5,14100.0,118.75,118.77,118.22,118.5,14100.0
2008-11-05 13:25:00,118.59,118.75,118.5,118.75,5700.0,118.59,118.75,118.5,118.75,5700.0
2008-11-05 13:30:00,118.7,118.75,118.5,118.5,6500.0,118.7,118.75,118.5,118.5,6500.0
2008-11-05 13:35:00,118.5,118.63,118.32,118.63,17000.0,118.5,118.63,118.32,118.63,17000.0
2008-11-05 13:40:00,118.68,118.83,118.58,118.72,4800.0,118.68,118.83,118.58,118.72,4800.0
2008-11-05 13:45:00,118.76,119.0,118.72,118.85,9900.0,118.76,119.0,118.72,118.85,9900.0
2008-11-05 13:50:00,118.84,118.95,118.8,118.91,8400.0,118.84,118.95,118.8,118.91,8400.0
2008-11-05 13:55:00,118.88,119.01,118.84,119.01,6000.0,118.88,119.01,118.84,119.01,6000.0
2008-11-05 14:00:00,118.95,119.23,118.95,119.19,4500.0,118.95,119.23,118.95,119.19,4500.0
2008-11-05 14:05:00,119.11,119.18,118.74,118.89,8700.0,119.11,119.18,118.74,118.89,8700.0
2008-11-05 14:10:00,118.89,119.1,118.79,119.02,11600.0,118.89,119.1,118.79,119.02,11600.0
2008-11-05 14:15:00,119.09,119.13,118.91,118.91,10300.0,119.09,119.13,118.91,118.91,10300.0
2008-11-05 14:20:00,119.02,119.07,118.7,118.79,11300.0,119.02,119.07,118.7,118.79,11300.0
2008-11-05 14:25:00,118.76,118.86,118.69,118.79,10600.0,118.76,118.86,118.69,118.79,10600.0
2008-11-05 14:30:00,118.75,119.04,118.5,118.87,20000.0,118.75,119.04,118.5,118.87,20000.0
2008-11-05 14:35:00,118.94,119.0,118.5,118.56,12700.0,118.94,119.0,118.5,118.56,12700.0
2008-11-05 14:40:00,118.51,118.58,118.43,118.5,20300.0,118.51,118.58,118.43,118.5,20300.0
2008-11-05 14:45:00,118.57,118.64,118.4,118.46,10700.0,118.57,118.64,118.4,118.46,10700.0
2008-11-05 14:50:00,118.53,118.95,118.49,118.91,7700.0,118.53,118.95,118.49,118.91,7700.0
2008-11-05 14:55:00,118.91,119.08,118.85,118.97,8100.0,118.91,119.08,118.85,118.97,8100.0
2008-11-05 15:00:00,118.93,119.23,118.88,119.19,12600.0,118.93,119.23,118.88,119.19,12600.0
2008-11-05 15:05:00,119.2,119.54,119.13,119.27,15900.0,119.2,119.54,119.13,119.27,15900.0
2008-11-05 15:10:00,119.28,119.39,118.73,118.93,16100.0,119.28,119.39,118.73,118.93,16100.0
2008-11-05 15:15:00,118.94,118.99,118.69,118.85,16400.0,118.94,118.99,118.69,118.85,16400.0
2008-11-05 15:20:00,118.84,118.9,118.4,118.46,17400.0,118.84,118.9,118.4,118.46,17400.0
2008-11-05 15:25:00,118.53,118.77,118.46,118.67,7100.0,118.53,118.77,118.46,118.67,7100.0
2008-11-05 15:30:00,118.67,118.86,118.18,118.39,20300.0,118.67,118.86,118.18,118.39,20300.0
2008-11-05 15:35:00,118.38,118.52,118.17,118.21,22000.0,118.38,118.52,118.17,118.21,22000.0
2008-11-05 15:40:00,118.17,118.34,117.68,118.34,80600.0,118.17,118.34,117.68,118.34,80600.0
2008-11-05 15:45:00,118.2,119.32,118.19,118.81,48400.0,118.2,119.32,118.19,118.81,48400.0
2008-11-05 15:50:00,118.81,118.89,117.75,117.92,98500.0,118.81,118.89,117.75,117.92,98500.0
2008-11-05 15:55:00,117.9,118.28,117.69,118.1,93100.0,117.9,118.28,117.69,118.1,93100.0
2008-11-06 09:30:00,117.0,119.84,116.02,119.14,34800.0,117.0,119.84,116.02,119.14,34800.0
2008-11-06 09:35:00,119.12,121.79,118.72,119.52,29500.0,119.12,121.79,118.72,119.52,29500.0
2008-11-06 09:40:00,119.71,120.29,118.43,118.62,15500.0,119.71,120.29,118.43,118.62,15500.0
2008-11-06 09:45:00,118.58,119.05,118.2,118.3,12400.0,118.58,119.05,118.2,118.3,12400.0
2008-11-06 09:50:00,118.21,118.6,117.83,118.51,17900.0,118.21,118.6,117.83,118.51,17900.0
2008-11-06 09:55:00,118.67,119.41,118.67,119.09,10100.0,118.67,119.41,118.67,119.09,10100.0
2008-11-06 10:00:00,119.02,119.07,117.95,118.82,14100.0,119.02,119.07,117.95,118.82,14100.0
2008-11-06 10:05:00,118.79,119.03,118.6,118.78,12000.0,118.79,119.03,118.6,118.78,12000.0
2008-11-06 10:10:00,118.78,118.79,118.33,118.35,7800.0,118.78,118.79,118.33,118.35,7800.0
2008-11-06 10:15:00,118.16,118.64,117.84,117.86,14800.0,118.16,118.64,117.84,117.86,14800.0
2008-11-06 10:20:00,117.86,118.13,117.74,118.13,17000.0,117.86,118.13,117.74,118.13,17000.0
2008-11-06 10:25:00,118.05,118.19,117.06,117.27,17100.0,118.05,118.19,117.06,117.27,17100.0
2008-11-06 10:30:00,117.26,117.43,116.82,117.22,17600.0,117.26,117.43,116.82,117.22,17600.0
2008-11-06 10:35:00,117.22,117.3,116.78,117.03,15500.0,117.22,117.3,116.78,117.03,15500.0
2008-11-06 10:40:00,117.03,117.24,116.74,116.92,15900.0,117.03,117.24,116.74,116.92,15900.0
2008-11-06 10:45:00,117.0,117.46,116.84,117.13,11800.0,117.0,117.46,116.84,117.13,11800.0
2008-11-06 10:50:00,117.0,117.1,116.57,116.85,11700.0,117.0,117.1,116.57,116.85,11700.0
2008-11-06 10:55:00,117.01,117.34,116.67,117.14,14400.0,117.01,117.34,116.67,117.14,14400.0
2008-11-06 11:00:00,117.14,117.82,117.14,117.52,19900.0,117.14,117.82,117.14,117.52,19900.0
2008-11-06 11:05:00,117.63,117.83,116.76,116.77,12900.0,117.63,117.83,116.76,116.77,12900.0
2008-11-06 11:10:00,116.77,117.08,116.35,116.79,11700.0,116.77,117.08,116.35,116.79,11700.0
2008-11-06 11:15:00,116.82,116.82,116.28,116.5,10500.0,116.82,116.82,116.28,116.5,10500.0
2008-11-06 11:20:00,116.49,116.59,116.27,116.57,13000.0,116.49,116.59,116.27,116.57,13000.0
2008-11-06 11:25:00,116.64,117.13,116.56,117.11,7700.0,116.64,117.13,116.56,117.11,7700.0
2008-11-06 11:30:00,117.23,117.63,116.96,116.96,11900.0,117.23,117.63,116.96,116.96,11900.0
2008-11-06 11:35:00,117.01,117.02,116.52,116.74,11800.0,117.01,117.02,116.52,116.74,11800.0
2008-11-06 11:40:00,116.78,117.47,116.78,117.47,8800.0,116.78,117.47,116.78,117.47,8800.0
2008-11-06 11:45:00,117.47,117.72,117.35,117.49,10600.0,117.47,117.72,117.35,117.49,10600.0
2008-11-06 11:50:00,117.45,117.58,117.16,117.25,9200.0,117.45,117.58,117.16,117.25,9200.0
2008-11-06 11:55:00,117.25,117.88,117.02,117.51,12100.0,117.25,117.88,117.02,117.51,12100.0
2008-11-06 12:00:00,117.36,117.77,116.94,117.61,6800.0,117.36,117.77,116.94,117.61,6800.0
2008-11-06 12:05:00,117.61,118.06,117.32,117.35,13100.0,117.61,118.06,117.32,117.35,13100.0
2008-11-06 12:10:00,117.23,117.85,117.12,117.73,8900.0,117.23,117.85,117.12,117.73,8900.0
2008-11-06 12:15:00,117.73,117.73,116.82,116.86,6000.0,117.73,117.73,116.82,116.86,6000.0
2008-11-06 12:20:00,116.86,117.01,116.52,116.78,5600.0,116.86,117.01,116.52,116.78,5600.0
2008-11-06 12:25:00,116.71,116.87,116.29,116.36,12900.0,116.71,116.87,116.29,116.36,12900.0
2008-11-06 12:30:00,116.3,116.41,116.04,116.31,6300.0,116.3,116.41,116.04,116.31,6300.0
2008-11-06 12:35:00,116.19,116.31,116.04,116.27,9800.0,116.19,116.31,116.04,116.27,9800.0
2008-11-06 12:40:00,116.32,116.35,116.07,116.35,3700.0,116.32,116.35,116.07,116.35,3700.0
2008-11-06 12:45:00,116.34,117.39,116.23,117.17,49700.0,116.34,117.39,116.23,117.17,49700.0
2008-11-06 12:50:00,117.26,117.78,117.26,117.31,17800.0,117.26,117.78,117.26,117.31,17800.0
2008-11-06 12:55:00,117.33,117.33,116.78,116.89,6900.0,117.33,117.33,116.78,116.89,6900.0
2008-11-06 13:00:00,116.89,116.91,116.21,116.42,14200.0,116.89,116.91,116.21,116.42,14200.0
2008-11-06 13:05:00,116.43,116.46,116.21,116.36,14100.0,116.43,116.46,116.21,116.36,14100.0
2008-11-06 13:10:00,116.24,116.38,116.01,116.01,9100.0,116.24,116.38,116.01,116.01,9100.0
2008-11-06 13:15:00,116.04,116.04,115.53,115.69,7400.0,116.04,116.04,115.53,115.69,7400.0
2008-11-06 13:20:00,115.72,116.24,115.63,116.18,13300.0,115.72,116.24,115.63,116.18,13300.0
2008-11-06 13:25:00,116.19,116.2,115.86,115.9,10300.0,116.19,116.2,115.86,115.9,10300.0
2008-11-06 13:30:00,115.75,115.99,115.55,115.95,11300.0,115.75,115.99,115.55,115.95,11300.0
2008-11-06 13:35:00,115.93,115.97,115.54,115.85,19000.0,115.93,115.97,115.54,115.85,19000.0
2008-11-06 13:40:00,115.87,115.88,115.6,115.85,5900.0,115.87,115.88,115.6,115.85,5900.0
2008-11-06 13:45:00,115.85,116.4,115.85,116.26,9100.0,115.85,116.4,115.85,116.26,9100.0
2008-11-06 13:50:00,116.21,116.33,115.96,116.13,12200.0,116.21,116.33,115.96,116.13,12200.0
2008-11-06 13:55:00,116.12,116.49,116.04,116.41,19200.0,116.12,116.49,116.04,116.41,19200.0
2008-11-06 14:00:00,116.5,116.93,116.16,116.61,20900.0,116.5,116.93,116.16,116.61,20900.0
2008-11-06 14:05:00,116.61,117.32,116.47,116.82,10400.0,116.61,117.32,116.47,116.82,10400.0
2008-11-06 14:10:00,116.95,117.55,116.91,116.98,26400.0,116.95,117.55,116.91,116.98,26400.0
2008-11-06 14:15:00,117.01,117.06,116.73,116.78,7700.0,117.01,117.06,116.73,116.78,7700.0
2008-11-06 14:20:00,116.75,116.75,116.24,116.64,6600.0,116.75,116.75,116.24,116.64,6600.0
2008-11-06 14:25:00,116.48,116.54,116.2,116.28,5200.0,116.48,116.54,116.2,116.28,5200.0
2008-11-06 14:30:00,116.34,116.48,116.17,116.3,2600.0,116.34,116.48,116.17,116.3,2600.0
2008-11-06 14:35:00,116.26,116.88,116.04,116.87,8800.0,116.26,116.88,116.04,116.87,8800.0
2008-11-06 14:40:00,116.84,117.3,116.63,117.3,7700.0,116.84,117.3,116.63,117.3,7700.0
2008-11-06 14:45:00,117.11,117.2,116.68,116.8,10700.0,117.11,117.2,116.68,116.8,10700.0
2008-11-06 14:50:00,116.81,117.13,116.78,116.78,6000.0,116.81,117.13,116.78,116.78,6000.0
2008-11-06 14:55:00,116.81,116.85,116.12,116.73,36400.0,116.81,116.85,116.12,116.73,36400.0
2008-11-06 15:00:00,116.69,117.08,116.37,116.41,13200.0,116.69,117.08,116.37,116.41,13200.0
2008-11-06 15:05:00,116.21,116.45,116.03,116.22,11000.0,116.21,116.45,116.03,116.22,11000.0
2008-11-06 15:10:00,116.24,116.59,116.13,116.22,11200.0,116.24,116.59,116.13,116.22,11200.0
2008-11-06 15:15:00,116.21,116.68,116.14,116.64,10000.0,116.21,116.68,116.14,116.64,10000.0
2008-11-06 15:20:00,116.64,116.7,116.03,116.32,17200.0,116.64,116.7,116.03,116.32,17200.0
2008-11-06 15:25:00,116.19,116.54,116.0,116.4,17300.0,116.19,116.54,116.0,116.4,17300.0
2008-11-06 15:30:00,116.31,116.98,116.31,116.87,34600.0,116.31,116.98,116.31,116.87,34600.0
2008-11-06 15:35:00,116.87,116.99,116.15,116.17,24900.0,116.87,116.99,116.15,116.17,24900.0
2008-11-06 15:40:00,116.21,117.69,116.21,117.57,31700.0,116.21,117.69,116.21,117.57,31700.0
2008-11-06 15:45:00,117.57,118.14,117.4,117.46,32200.0,117.57,118.14,117.4,117.46,32200.0
2008-11-06 15:50:00,117.49,117.73,116.83,116.83,29400.0,117.49,117.73,116.83,116.83,29400.0
2008-11-06 15:55:00,116.81,117.46,116.81,117.26,39100.0,116.81,117.46,116.81,117.26,39100.0
2008-11-07 09:30:00,116.19,118.5,116.19,118.46,10800.0,116.19,118.5,116.19,118.46,10800.0
2008-11-07 09:35:00,118.38,118.44,117.72,118.07,11900.0,118.38,118.44,117.72,118.07,11900.0
2008-11-07 09:40:00,118.07,118.52,117.3,117.46,15800.0,118.07,118.52,117.3,117.46,15800.0
2008-11-07 09:45:00,117.42,118.2,117.42,117.94,13600.0,117.42,118.2,117.42,117.94,13600.0
2008-11-07 09:50:00,117.93,118.13,117.66,118.08,10100.0,117.93,118.13,117.66,118.08,10100.0
2008-11-07 09:55:00,118.02,118.3,117.7,117.7,14200.0,118.02,118.3,117.7,117.7,14200.0
2008-11-07 10:00:00,117.66,118.88,117.66,118.6,22100.0,117.66,118.88,117.66,118.6,22100.0
2008-11-07 10:05:00,118.77,118.93,118.16,118.31,12500.0,118.77,118.93,118.16,118.31,12500.0
2008-11-07 10:10:00,118.31,118.47,117.79,118.07,10000.0,118.31,118.47,117.79,118.07,10000.0
2008-11-07 10:15:00,118.24,118.45,118.0,118.08,7300.0,118.24,118.45,118.0,118.08,7300.0
2008-11-07 10:20:00,118.09,118.41,118.0,118.0,6600.0,118.09,118.41,118.0,118.0,6600.0
2008-11-07 10:25:00,117.92,118.41,117.92,118.0,7300.0,117.92,118.41,117.92,118.0,7300.0
2008-11-07 10:30:00,118.03,118.13,117.93,118.01,8800.0,118.03,118.13,117.93,118.01,8800.0
2008-11-07 10:35:00,117.94,118.92,117.87,118.75,16600.0,117.94,118.92,117.87,118.75,16600.0
2008-11-07 10:40:00,118.78,118.78,118.37,118.41,3600.0,118.78,118.78,118.37,118.41,3600.0
2008-11-07 10:45:00,118.44,118.85,118.44,118.56,6000.0,118.44,118.85,118.44,118.56,6000.0
2008-11-07 10:50:00,118.52,118.53,118.16,118.39,4600.0,118.52,118.53,118.16,118.39,4600.0
2008-11-07 10:55:00,118.38,118.5,118.27,118.35,2000.0,118.38,118.5,118.27,118.35,2000.0
2008-11-07 11:00:00,118.38,118.39,118.08,118.37,6200.0,118.38,118.39,118.08,118.37,6200.0
2008-11-07 11:05:00,118.29,118.43,118.09,118.11,7200.0,118.29,118.43,118.09,118.11,7200.0
2008-11-07 11:10:00,118.24,118.62,118.2,118.62,8100.0,118.24,118.62,118.2,118.62,8100.0
2008-11-07 11:15:00,118.56,118.87,118.0,118.43,15800.0,118.56,118.87,118.0,118.43,15800.0
2008-11-07 11:20:00,118.57,118.76,118.0,118.24,11600.0,118.57,118.76,118.0,118.24,11600.0
2008-11-07 11:25:00,118.3,118.3,117.58,118.0,10200.0,118.3,118.3,117.58,118.0,10200.0
2008-11-07 11:30:00,117.97,118.16,117.82,118.02,8500.0,117.97,118.16,117.82,118.02,8500.0
2008-11-07 11:35:00,118.1,118.1,117.81,117.94,7000.0,118.1,118.1,117.81,117.94,7000.0
2008-11-07 11:40:00,117.95,118.08,117.73,118.08,9100.0,117.95,118.08,117.73,118.08,9100.0
2008-11-07 11:45:00,118.16,118.16,117.96,118.01,4200.0,118.16,118.16,117.96,118.01,4200.0
2008-11-07 11:50:00,118.0,118.23,117.86,118.04,4500.0,118.0,118.23,117.86,118.04,4500.0
2008-11-07 11:55:00,118.13,118.48,118.07,118.48,6800.0,118.13,118.48,118.07,118.48,6800.0
2008-11-07 12:00:00,118.61,118.81,118.56,118.75,5400.0,118.61,118.81,118.56,118.75,5400.0
2008-11-07 12:05:00,118.92,118.97,118.84,118.84,5300.0,118.92,118.97,118.84,118.84,5300.0
2008-11-07 12:10:00,118.93,118.94,118.14,118.39,8800.0,118.93,118.94,118.14,118.39,8800.0
2008-11-07 12:15:00,118.37,118.4,117.95,117.99,4400.0,118.37,118.4,117.95,117.99,4400.0
2008-11-07 12:20:00,118.0,118.19,117.99,118.19,2700.0,118.0,118.19,117.99,118.19,2700.0
2008-11-07 12:25:00,118.21,118.36,117.9,117.9,4800.0,118.21,118.36,117.9,117.9,4800.0
2008-11-07 12:30:00,117.9,118.03,117.51,117.55,12300.0,117.9,118.03,117.51,117.55,12300.0
2008-11-07 12:35:00,117.41,117.76,117.36,117.64,27900.0,117.41,117.76,117.36,117.64,27900.0
2008-11-07 12:40:00,117.68,118.34,117.68,118.31,6300.0,117.68,118.34,117.68,118.31,6300.0
2008-11-07 12:45:00,118.34,118.34,118.18,118.27,3200.0,118.34,118.34,118.18,118.27,3200.0
2008-11-07 12:50:00,118.34,118.36,118.19,118.19,4200.0,118.34,118.36,118.19,118.19,4200.0
2008-11-07 12:55:00,118.23,118.56,118.23,118.52,1400.0,118.23,118.56,118.23,118.52,1400.0
2008-11-07 13:00:00,118.57,118.75,118.5,118.72,4400.0,118.57,118.75,118.5,118.72,4400.0
2008-11-07 13:05:00,118.72,118.76,118.6,118.62,9000.0,118.72,118.76,118.6,118.62,9000.0
2008-11-07 13:10:00,118.63,118.63,118.33,118.53,2400.0,118.63,118.63,118.33,118.53,2400.0
2008-11-07 13:15:00,118.49,118.51,118.3,118.49,4500.0,118.49,118.51,118.3,118.49,4500.0
2008-11-07 13:20:00,118.44,118.45,118.39,118.44,1800.0,118.44,118.45,118.39,118.44,1800.0
2008-11-07 13:25:00,118.5,118.77,118.3,118.71,8100.0,118.5,118.77,118.3,118.71,8100.0
2008-11-07 13:30:00,118.7,118.7,118.22,118.23,5100.0,118.7,118.7,118.22,118.23,5100.0
2008-11-07 13:35:00,118.23,118.23,117.93,118.12,5600.0,118.23,118.23,117.93,118.12,5600.0
2008-11-07 13:40:00,118.0,118.13,117.86,117.9,3700.0,118.0,118.13,117.86,117.9,3700.0
2008-11-07 13:45:00,118.0,118.29,117.96,118.26,6700.0,118.0,118.29,117.96,118.26,6700.0
2008-11-07 13:50:00,118.23,118.3,117.88,118.02,8800.0,118.23,118.3,117.88,118.02,8800.0
2008-11-07 13:55:00,118.0,118.5,118.0,118.5,7300.0,118.0,118.5,118.0,118.5,7300.0
2008-11-07 14:00:00,118.49,118.65,118.35,118.52,3800.0,118.49,118.65,118.35,118.52,3800.0
2008-11-07 14:05:00,118.65,118.75,118.65,118.75,2700.0,118.65,118.75,118.65,118.75,2700.0
2008-11-07 14:10:00,118.75,118.83,118.69,118.81,4100.0,118.75,118.83,118.69,118.81,4100.0
2008-11-07 14:15:00,118.76,118.97,118.76,118.97,3800.0,118.76,118.97,118.76,118.97,3800.0
2008-11-07 14:20:00,118.89,119.11,118.56,118.56,13200.0,118.89,119.11,118.56,118.56,13200.0
2008-11-07 14:25:00,118.42,118.46,118.21,118.33,8500.0,118.42,118.46,118.21,118.33,8500.0
2008-11-07 14:30:00,118.34,118.48,118.13,118.32,7800.0,118.34,118.48,118.13,118.32,7800.0
2008-11-07 14:35:00,118.25,118.87,118.25,118.87,5100.0,118.25,118.87,118.25,118.87,5100.0
2008-11-07 14:40:00,118.86,119.03,118.86,118.91,4500.0,118.86,119.03,118.86,118.91,4500.0
2008-11-07 14:45:00,119.0,119.1,118.78,118.78,6900.0,119.0,119.1,118.78,118.78,6900.0
2008-11-07 14:50:00,118.9,119.07,118.43,118.52,8600.0,118.9,119.07,118.43,118.52,8600.0
2008-11-07 14:55:00,118.43,118.58,117.71,117.71,21400.0,118.43,118.58,117.71,117.71,21400.0
2008-11-07 15:00:00,117.68,118.46,117.64,117.97,16000.0,117.68,118.46,117.64,117.97,16000.0
2008-11-07 15:05:00,118.0,118.44,117.93,118.35,10200.0,118.0,118.44,117.93,118.35,10200.0
2008-11-07 15:10:00,118.39,119.0,118.29,118.52,5700.0,118.39,119.0,118.29,118.52,5700.0
2008-11-07 15:15:00,118.5,118.6,117.91,117.91,14500.0,118.5,118.6,117.91,117.91,14500.0
2008-11-07 15:20:00,117.93,118.08,117.51,117.76,14000.0,117.93,118.08,117.51,117.76,14000.0
2008-11-07 15:25:00,117.91,118.3,117.47,117.87,16500.0,117.91,118.3,117.47,117.87,16500.0
2008-11-07 15:30:00,117.75,118.87,117.75,118.53,10800.0,117.75,118.87,117.75,118.53,10800.0
2008-11-07 15:35:00,118.55,118.87,118.54,118.79,5800.0,118.55,118.87,118.54,118.79,5800.0
2008-11-07 15:40:00,118.61,119.03,118.61,119.0,9800.0,118.61,119.03,118.61,119.0,9800.0
2008-11-07 15:45:00,118.97,119.1,118.64,118.81,19900.0,118.97,119.1,118.64,118.81,19900.0
2008-11-07 15:50:00,118.77,119.0,118.63,118.92,8400.0,118.77,119.0,118.63,118.92,8400.0
2008-11-07 15:55:00,118.86,119.03,118.72,118.99,56600.0,118.86,119.03,118.72,118.99,56600.0
2008-11-10 09:30:00,119.26,120.91,119.26,120.47,13500.0,119.26,120.91,119.26,120.47,13500.0
2008-11-10 09:35:00,120.31,120.47,118.7,118.85,26900.0,120.31,120.47,118.7,118.85,26900.0
2008-11-10 09:40:00,118.85,119.5,118.7,119.31,9900.0,118.85,119.5,118.7,119.31,9900.0
2008-11-10 09:45:00,119.45,119.53,118.79,119.0,8200.0,119.45,119.53,118.79,119.0,8200.0
2008-11-10 09:50:00,118.79,118.79,118.33,118.33,4100.0,118.79,118.79,118.33,118.33,4100.0
2008-11-10 09:55:00,118.36,118.36,117.71,118.01,7300.0,118.36,118.36,117.71,118.01,7300.0
2008-11-10 10:00:00,118.21,118.38,117.51,117.63,6300.0,118.21,118.38,117.51,117.63,6300.0
2008-11-10 10:05:00,117.57,118.24,117.51,118.24,8200.0,117.57,118.24,117.51,118.24,8200.0
2008-11-10 10:10:00,118.41,119.0,118.4,118.81,7400.0,118.41,119.0,118.4,118.81,7400.0
2008-11-10 10:15:00,118.82,118.82,118.51,118.51,4200.0,118.82,118.82,118.51,118.51,4200.0
2008-11-10 10:20:00,118.32,118.52,118.12,118.43,3500.0,118.32,118.52,118.12,118.43,3500.0
2008-11-10 10:25:00,118.49,118.65,118.28,118.28,2800.0,118.49,118.65,118.28,118.28,2800.0
2008-11-10 10:30:00,118.39,118.59,118.12,118.24,4200.0,118.39,118.59,118.12,118.24,4200.0
2008-11-10 10:35:00,118.13,118.23,118.07,118.23,3300.0,118.13,118.23,118.07,118.23,3300.0
2008-11-10 10:40:00,118.34,118.38,118.24,118.3,2600.0,118.34,118.38,118.24,118.3,2600.0
2008-11-10 10:45:00,118.41,118.41,117.62,117.67,5300.0,118.41,118.41,117.62,117.67,5300.0
2008-11-10 10:50:00,117.6,117.85,117.48,117.58,12800.0,117.6,117.85,117.48,117.58,12800.0
2008-11-10 10:55:00,117.47,117.69,117.28,117.36,7700.0,117.47,117.69,117.28,117.36,7700.0
2008-11-10 11:00:00,117.34,117.44,117.13,117.2,12500.0,117.34,117.44,117.13,117.2,12500.0
2008-11-10 11:05:00,117.2,117.23,116.85,117.14,9500.0,117.2,117.23,116.85,117.14,9500.0
2008-11-10 11:10:00,117.15,117.3,116.97,117.13,6800.0,117.15,117.3,116.97,117.13,6800.0
2008-11-10 11:15:00,117.01,117.25,117.01,117.24,2900.0,117.01,117.25,117.01,117.24,2900.0
2008-11-10 11:20:00,117.24,117.98,117.24,117.9,2200.0,117.24,117.98,117.24,117.9,2200.0
2008-11-10 11:25:00,118.04,118.11,117.93,117.93,2700.0,118.04,118.11,117.93,117.93,2700.0
2008-11-10 11:30:00,118.0,118.06,117.79,117.79,2200.0,118.0,118.06,117.79,117.79,2200.0
2008-11-10 11:35:00,117.74,117.97,117.53,117.97,2600.0,117.74,117.97,117.53,117.97,2600.0
2008-11-10 11:40:00,117.88,117.88,117.4,117.59,6700.0,117.88,117.88,117.4,117.59,6700.0
2008-11-10 11:45:00,117.61,117.61,117.04,117.11,5100.0,117.61,117.61,117.04,117.11,5100.0
2008-11-10 11:50:00,117.02,117.33,116.94,116.94,6700.0,117.02,117.33,116.94,116.94,6700.0
2008-11-10 11:55:00,116.94,116.98,116.79,116.98,4900.0,116.94,116.98,116.79,116.98,4900.0
2008-11-10 12:00:00,117.07,117.19,116.83,117.19,8500.0,117.07,117.19,116.83,117.19,8500.0
2008-11-10 12:05:00,117.09,117.49,117.09,117.49,2700.0,117.09,117.49,117.09,117.49,2700.0
2008-11-10 12:10:00,117.36,117.67,117.36,117.66,2500.0,117.36,117.67,117.36,117.66,2500.0
2008-11-10 12:15:00,117.54,117.6,116.91,116.92,6100.0,117.54,117.6,116.91,116.92,6100.0
2008-11-10 12:20:00,116.86,116.93,116.29,116.37,14800.0,116.86,116.93,116.29,116.37,14800.0
2008-11-10 12:25:00,116.37,116.53,116.25,116.26,7000.0,116.37,116.53,116.25,116.26,7000.0
2008-11-10 12:30:00,116.36,116.82,116.15,116.6,6700.0,116.36,116.82,116.15,116.6,6700.0
2008-11-10 12:35:00,116.68,116.68,116.16,116.4,9400.0,116.68,116.68,116.16,116.4,9400.0
2008-11-10 12:40:00,116.45,116.62,116.25,116.38,7400.0,116.45,116.62,116.25,116.38,7400.0
2008-11-10 12:45:00,116.3,116.42,116.29,116.36,2700.0,116.3,116.42,116.29,116.36,2700.0
2008-11-10 12:50:00,116.4,116.4,115.99,115.99,5000.0,116.4,116.4,115.99,115.99,5000.0
2008-11-10 12:55:00,116.16,116.32,115.99,116.22,10700.0,116.16,116.32,115.99,116.22,10700.0
2008-11-10 13:00:00,116.17,116.27,115.99,115.99,4600.0,116.17,116.27,115.99,115.99,4600.0
2008-11-10 13:05:00,116.12,117.0,116.01,117.0,6000.0,116.12,117.0,116.01,117.0,6000.0
2008-11-10 13:10:00,117.09,117.26,116.97,117.15,3900.0,117.09,117.26,116.97,117.15,3900.0
2008-11-10 13:15:00,117.12,117.21,116.94,116.99,2600.0,117.12,117.21,116.94,116.99,2600.0
2008-11-10 13:20:00,116.96,116.97,116.56,116.56,3300.0,116.96,116.97,116.56,116.56,3300.0
2008-11-10 13:25:00,116.65,117.17,116.65,117.09,2400.0,116.65,117.17,116.65,117.09,2400.0
2008-11-10 13:30:00,117.17,117.43,117.1,117.18,4800.0,117.17,117.43,117.1,117.18,4800.0
2008-11-10 13:35:00,117.28,117.57,117.28,117.53,1800.0,117.28,117.57,117.28,117.53,1800.0
2008-11-10 13:40:00,117.49,117.49,117.26,117.37,4300.0,117.49,117.49,117.26,117.37,4300.0
2008-11-10 13:45:00,117.31,117.4,117.12,117.21,2400.0,117.31,117.4,117.12,117.21,2400.0
2008-11-10 13:50:00,117.32,117.73,117.32,117.63,2800.0,117.32,117.73,117.32,117.63,2800.0
2008-11-10 13:55:00,117.67,118.05,117.61,117.96,4500.0,117.67,118.05,117.61,117.96,4500.0
2008-11-10 14:00:00,117.89,117.96,117.66,117.7,2900.0,117.89,117.96,117.66,117.7,2900.0
2008-11-10 14:05:00,117.71,117.83,117.71,117.78,9500.0,117.71,117.83,117.71,117.78,9500.0
2008-11-10 14:10:00,117.75,117.8,117.41,117.41,5200.0,117.75,117.8,117.41,117.41,5200.0
2008-11-10 14:15:00,117.57,117.68,116.89,117.09,7100.0,117.57,117.68,116.89,117.09,7100.0
2008-11-10 14:20:00,117.14,117.28,116.74,116.88,6300.0,117.14,117.28,116.74,116.88,6300.0
2008-11-10 14:25:00,116.92,116.92,116.43,116.61,14300.0,116.92,116.92,116.43,116.61,14300.0
2008-11-10 14:30:00,116.59,116.62,116.24,116.42,5300.0,116.59,116.62,116.24,116.42,5300.0
2008-11-10 14:35:00,116.41,116.53,116.37,116.37,2500.0,116.41,116.53,116.37,116.37,2500.0
2008-11-10 14:40:00,116.4,116.7,116.37,116.52,6300.0,116.4,116.7,116.37,116.52,6300.0
2008-11-10 14:45:00,116.58,116.59,115.81,115.81,10000.0,116.58,116.59,115.81,115.81,10000.0
2008-11-10 14:50:00,115.84,116.01,115.43,115.96,10900.0,115.84,116.01,115.43,115.96,10900.0
2008-11-10 14:55:00,115.96,116.07,115.67,115.73,4800.0,115.96,116.07,115.67,115.73,4800.0
2008-11-10 15:00:00,115.79,115.79,114.88,115.48,19100.0,115.79,115.79,114.88,115.48,19100.0
2008-11-10 15:05:00,115.68,115.92,114.78,115.04,28800.0,115.68,115.92,114.78,115.04,28800.0
2008-11-10 15:10:00,115.11,115.79,114.96,115.64,10800.0,115.11,115.79,114.96,115.64,10800.0
2008-11-10 15:15:00,115.84,116.15,114.98,115.11,8600.0,115.84,116.15,114.98,115.11,8600.0
2008-11-10 15:20:00,115.23,115.27,114.75,114.94,4500.0,115.23,115.27,114.75,114.94,4500.0
2008-11-10 15:25:00,115.07,115.07,114.77,114.82,4500.0,115.07,115.07,114.77,114.82,4500.0
2008-11-10 15:30:00,114.83,115.79,114.74,114.8,16700.0,114.83,115.79,114.74,114.8,16700.0
2008-11-10 15:35:00,114.75,114.96,114.48,114.56,21700.0,114.75,114.96,114.48,114.56,21700.0
2008-11-10 15:40:00,114.65,115.41,114.62,115.4,10600.0,114.65,115.41,114.62,115.4,10600.0
2008-11-10 15:45:00,115.45,115.45,114.93,115.22,10900.0,115.45,115.45,114.93,115.22,10900.0
2008-11-10 15:50:00,115.28,115.95,115.24,115.82,18700.0,115.28,115.95,115.24,115.82,18700.0
2008-11-10 15:55:00,115.83,116.21,115.67,115.96,30500.0,115.83,116.21,115.67,115.96,30500.0
2008-11-11 09:30:00,114.8,114.8,113.82,113.82,9500.0,114.8,114.8,113.82,113.82,9500.0
2008-11-11 09:35:00,113.8,114.16,113.51,113.99,5500.0,113.8,114.16,113.51,113.99,5500.0
2008-11-11 09:40:00,114.32,114.32,113.1,113.19,7400.0,114.32,114.32,113.1,113.19,7400.0
2008-11-11 09:45:00,113.29,113.31,112.42,112.5,6200.0,113.29,113.31,112.42,112.5,6200.0
2008-11-11 09:50:00,112.66,113.11,112.47,113.11,8400.0,112.66,113.11,112.47,113.11,8400.0
2008-11-11 09:55:00,113.19,113.19,112.47,112.61,8100.0,113.19,113.19,112.47,112.61,8100.0
2008-11-11 10:00:00,112.58,112.82,112.15,112.58,6000.0,112.58,112.82,112.15,112.58,6000.0
2008-11-11 10:05:00,112.85,113.03,112.73,113.03,1900.0,112.85,113.03,112.73,113.03,1900.0
2008-11-11 10:10:00,112.97,113.37,112.9,113.26,10900.0,112.97,113.37,112.9,113.26,10900.0
2008-11-11 10:15:00,113.37,113.78,112.84,113.22,7400.0,113.37,113.78,112.84,113.22,7400.0
2008-11-11 10:20:00,113.21,113.38,113.21,113.38,3500.0,113.21,113.38,113.21,113.38,3500.0
2008-11-11 10:25:00,113.4,113.68,113.22,113.37,5100.0,113.4,113.68,113.22,113.37,5100.0
2008-11-11 10:30:00,113.14,113.39,113.1,113.39,3800.0,113.14,113.39,113.1,113.39,3800.0
2008-11-11 10:35:00,113.36,113.43,113.14,113.19,2500.0,113.36,113.43,113.14,113.19,2500.0
2008-11-11 10:40:00,113.1,113.15,113.0,113.15,5000.0,113.1,113.15,113.0,113.15,5000.0
2008-11-11 10:45:00,113.0,113.0,112.65,112.75,4800.0,113.0,113.0,112.65,112.75,4800.0
2008-11-11 10:50:00,112.62,113.03,112.62,112.97,1400.0,112.62,113.03,112.62,112.97,1400.0
2008-11-11 10:55:00,112.88,112.9,112.32,112.4,3500.0,112.88,112.9,112.32,112.4,3500.0
2008-11-11 11:00:00,112.48,112.48,111.87,112.09,8400.0,112.48,112.48,111.87,112.09,8400.0
2008-11-11 11:05:00,111.95,112.0,111.64,111.65,8900.0,111.95,112.0,111.64,111.65,8900.0
2008-11-11 11:10:00,111.72,111.93,111.61,111.76,5100.0,111.72,111.93,111.61,111.76,5100.0
2008-11-11 11:15:00,111.73,112.23,111.72,112.01,3100.0,111.73,112.23,111.72,112.01,3100.0
2008-11-11 11:20:00,112.13,112.35,112.13,112.26,4900.0,112.13,112.35,112.13,112.26,4900.0
2008-11-11 11:25:00,112.24,112.29,111.89,111.89,2900.0,112.24,112.29,111.89,111.89,2900.0
2008-11-11 11:30:00,112.08,112.13,111.72,111.79,5000.0,112.08,112.13,111.72,111.79,5000.0
2008-11-11 11:35:00,111.79,111.93,111.57,111.93,3400.0,111.79,111.93,111.57,111.93,3400.0
2008-11-11 11:40:00,111.95,112.34,111.95,112.13,2400.0,111.95,112.34,111.95,112.13,2400.0
2008-11-11 11:45:00,112.35,112.43,111.97,111.97,12300.0,112.35,112.43,111.97,111.97,12300.0
2008-11-11 11:50:00,111.94,112.07,111.76,111.93,3500.0,111.94,112.07,111.76,111.93,3500.0
2008-11-11 11:55:00,111.81,111.81,111.31,111.38,13600.0,111.81,111.81,111.31,111.38,13600.0
2008-11-11 12:00:00,111.3,111.63,111.28,111.47,12400.0,111.3,111.63,111.28,111.47,12400.0
2008-11-11 12:05:00,111.43,111.66,111.34,111.57,3300.0,111.43,111.66,111.34,111.57,3300.0
2008-11-11 12:10:00,111.44,111.84,111.44,111.68,2200.0,111.44,111.84,111.44,111.68,2200.0
2008-11-11 12:15:00,111.68,112.04,111.67,111.99,2800.0,111.68,112.04,111.67,111.99,2800.0
2008-11-11 12:20:00,111.99,112.01,111.28,111.4,12200.0,111.99,112.01,111.28,111.4,12200.0
2008-11-11 12:25:00,111.41,111.6,111.29,111.6,3300.0,111.41,111.6,111.29,111.6,3300.0
2008-11-11 12:30:00,111.51,111.71,111.51,111.64,2600.0,111.51,111.71,111.51,111.64,2600.0
2008-11-11 12:35:00,111.67,111.83,111.67,111.83,1400.0,111.67,111.83,111.67,111.83,1400.0
2008-11-11 12:40:00,111.95,112.02,111.81,112.02,900.0,111.95,112.02,111.81,112.02,900.0
2008-11-11 12:45:00,112.08,112.08,111.68,111.68,2100.0,112.08,112.08,111.68,111.68,2100.0
2008-11-11 12:50:00,111.75,112.2,111.73,112.08,7400.0,111.75,112.2,111.73,112.08,7400.0
2008-11-11 12:55:00,112.0,112.27,111.96,112.26,2400.0,112.0,112.27,111.96,112.26,2400.0
2008-11-11 13:00:00,112.25,112.67,112.25,112.63,1700.0,112.25,112.67,112.25,112.63,1700.0
2008-11-11 13:05:00,112.54,112.56,112.4,112.44,5300.0,112.54,112.56,112.4,112.44,5300.0
2008-11-11 13:10:00,112.47,112.48,111.9,112.07,8300.0,112.47,112.48,111.9,112.07,8300.0
2008-11-11 13:15:00,112.09,112.1,111.87,111.98,7300.0,112.09,112.1,111.87,111.98,7300.0
2008-11-11 13:20:00,112.04,112.17,111.89,112.0,5700.0,112.04,112.17,111.89,112.0,5700.0
2008-11-11 13:25:00,112.0,112.14,111.91,112.03,8500.0,112.0,112.14,111.91,112.03,8500.0
2008-11-11 13:30:00,112.03,112.18,111.71,111.71,4000.0,112.03,112.18,111.71,111.71,4000.0
2008-11-11 13:35:00,111.74,111.84,111.46,111.61,9200.0,111.74,111.84,111.46,111.61,9200.0
2008-11-11 13:40:00,111.55,111.68,111.46,111.46,7700.0,111.55,111.68,111.46,111.46,7700.0
2008-11-11 13:45:00,111.58,112.03,111.5,111.84,13200.0,111.58,112.03,111.5,111.84,13200.0
2008-11-11 13:50:00,111.84,112.68,111.84,112.68,10500.0,111.84,112.68,111.84,112.68,10500.0
2008-11-11 13:55:00,112.74,113.33,112.74,113.18,7300.0,112.74,113.33,112.74,113.18,7300.0
2008-11-11 14:00:00,113.2,113.81,112.98,112.98,17400.0,113.2,113.81,112.98,112.98,17400.0
2008-11-11 14:05:00,112.95,113.05,112.29,112.5,15600.0,112.95,113.05,112.29,112.5,15600.0
2008-11-11 14:10:00,112.56,112.67,112.46,112.52,5300.0,112.56,112.67,112.46,112.52,5300.0
2008-11-11 14:15:00,112.45,113.32,112.33,113.19,12800.0,112.45,113.32,112.33,113.19,12800.0
2008-11-11 14:20:00,113.2,113.87,113.2,113.55,9700.0,113.2,113.87,113.2,113.55,9700.0
2008-11-11 14:25:00,113.81,114.65,113.81,114.53,10200.0,113.81,114.65,113.81,114.53,10200.0
2008-11-11 14:30:00,114.64,115.0,114.11,114.88,16000.0,114.64,115.0,114.11,114.88,16000.0
2008-11-11 14:35:00,114.82,114.96,113.98,114.03,8300.0,114.82,114.96,113.98,114.03,8300.0
2008-11-11 14:40:00,113.83,113.9,113.11,113.29,9900.0,113.83,113.9,113.11,113.29,9900.0
2008-11-11 14:45:00,113.22,113.55,112.88,113.08,5500.0,113.22,113.55,112.88,113.08,5500.0
2008-11-11 14:50:00,113.13,113.13,112.37,112.47,17300.0,113.13,113.13,112.37,112.47,17300.0
2008-11-11 14:55:00,112.54,112.92,112.54,112.54,11000.0,112.54,112.92,112.54,112.54,11000.0
2008-11-11 15:00:00,112.43,113.03,112.43,113.03,11900.0,112.43,113.03,112.43,113.03,11900.0
2008-11-11 15:05:00,112.98,113.38,112.78,112.78,12500.0,112.98,113.38,112.78,112.78,12500.0
2008-11-11 15:10:00,112.76,113.07,112.62,113.07,16600.0,112.76,113.07,112.62,113.07,16600.0
2008-11-11 15:15:00,112.97,113.28,112.7,113.19,12500.0,112.97,113.28,112.7,113.19,12500.0
2008-11-11 15:20:00,113.19,113.33,112.76,112.77,18000.0,113.19,113.33,112.76,112.77,18000.0
2008-11-11 15:25:00,112.8,112.88,112.13,112.32,16600.0,112.8,112.88,112.13,112.32,16600.0
2008-11-11 15:30:00,112.37,112.37,111.67,111.81,13700.0,112.37,112.37,111.67,111.81,13700.0
2008-11-11 15:35:00,111.81,111.86,111.0,111.1,23000.0,111.81,111.86,111.0,111.1,23000.0
2008-11-11 15:40:00,111.08,111.67,111.08,111.54,19200.0,111.08,111.67,111.08,111.54,19200.0
2008-11-11 15:45:00,111.46,111.97,111.33,111.97,27800.0,111.46,111.97,111.33,111.97,27800.0
2008-11-11 15:50:00,111.96,112.07,111.62,111.83,29900.0,111.96,112.07,111.62,111.83,29900.0
2008-11-11 15:55:00,111.83,112.19,111.71,111.74,39900.0,111.83,112.19,111.71,111.74,39900.0
2008-11-12 09:30:00,109.5,110.98,107.26,107.74,36000.0,109.5,110.98,107.26,107.74,36000.0
2008-11-12 09:35:00,107.6,108.08,106.75,107.28,34400.0,107.6,108.08,106.75,107.28,34400.0
2008-11-12 09:40:00,107.2,107.4,106.47,107.0,34900.0,107.2,107.4,106.47,107.0,34900.0
2008-11-12 09:45:00,106.81,106.81,105.7,105.84,46000.0,106.81,106.81,105.7,105.84,46000.0
2008-11-12 09:50:00,106.03,106.75,105.85,106.62,30400.0,106.03,106.75,105.85,106.62,30400.0
2008-11-12 09:55:00,106.67,106.68,105.68,105.68,17800.0,106.67,106.68,105.68,105.68,17800.0
2008-11-12 10:00:00,105.79,106.21,105.65,106.17,23500.0,105.79,106.21,105.65,106.17,23500.0
2008-11-12 10:05:00,106.14,106.23,105.81,105.9,20400.0,106.14,106.23,105.81,105.9,20400.0
2008-11-12 10:10:00,105.88,106.92,105.74,106.18,24500.0,105.88,106.92,105.74,106.18,24500.0
2008-11-12 10:15:00,106.05,106.25,105.54,105.64,18200.0,106.05,106.25,105.54,105.64,18200.0
2008-11-12 10:20:00,105.61,105.99,105.18,105.99,13300.0,105.61,105.99,105.18,105.99,13300.0
2008-11-12 10:25:00,106.04,106.72,105.98,106.08,21800.0,106.04,106.72,105.98,106.08,21800.0
2008-11-12 10:30:00,106.01,106.08,105.55,105.66,32400.0,106.01,106.08,105.55,105.66,32400.0
2008-11-12 10:35:00,105.7,105.83,105.17,105.32,16800.0,105.7,105.83,105.17,105.32,16800.0
2008-11-12 10:40:00,105.32,105.4,104.42,105.17,26300.0,105.32,105.4,104.42,105.17,26300.0
2008-11-12 10:45:00,105.28,105.95,105.28,105.73,16000.0,105.28,105.95,105.28,105.73,16000.0
2008-11-12 10:50:00,105.71,106.52,105.71,106.21,14900.0,105.71,106.52,105.71,106.21,14900.0
2008-11-12 10:55:00,106.24,106.74,106.18,106.74,9100.0,106.24,106.74,106.18,106.74,9100.0
2008-11-12 11:00:00,106.63,106.63,106.2,106.33,13700.0,106.63,106.63,106.2,106.33,13700.0
2008-11-12 11:05:00,106.36,106.39,106.12,106.16,17500.0,106.36,106.39,106.12,106.16,17500.0
2008-11-12 11:10:00,106.33,106.39,105.91,106.07,11600.0,106.33,106.39,105.91,106.07,11600.0
2008-11-12 11:15:00,106.06,106.24,105.98,106.1,8900.0,106.06,106.24,105.98,106.1,8900.0
2008-11-12 11:20:00,106.09,106.24,105.92,106.13,12000.0,106.09,106.24,105.92,106.13,12000.0
2008-11-12 11:25:00,106.13,106.23,105.79,105.83,7700.0,106.13,106.23,105.79,105.83,7700.0
2008-11-12 11:30:00,105.83,106.01,105.49,105.57,4900.0,105.83,106.01,105.49,105.57,4900.0
2008-11-12 11:35:00,105.64,105.64,105.12,105.2,12400.0,105.64,105.64,105.12,105.2,12400.0
2008-11-12 11:40:00,105.25,105.28,105.0,105.05,5900.0,105.25,105.28,105.0,105.05,5900.0
2008-11-12 11:45:00,105.05,105.09,104.51,104.67,12700.0,105.05,105.09,104.51,104.67,12700.0
2008-11-12 11:50:00,104.65,104.83,104.42,104.5,10500.0,104.65,104.83,104.42,104.5,10500.0
2008-11-12 11:55:00,104.5,104.94,104.37,104.84,12400.0,104.5,104.94,104.37,104.84,12400.0
2008-11-12 12:00:00,104.95,104.95,104.52,104.7,8300.0,104.95,104.95,104.52,104.7,8300.0
2008-11-12 12:05:00,104.69,104.69,104.1,104.3,16400.0,104.69,104.69,104.1,104.3,16400.0
2008-11-12 12:10:00,104.36,104.5,104.15,104.36,11500.0,104.36,104.5,104.15,104.36,11500.0
2008-11-12 12:15:00,104.36,104.53,104.27,104.38,17800.0,104.36,104.53,104.27,104.38,17800.0
2008-11-12 12:20:00,104.38,104.54,104.25,104.36,13300.0,104.38,104.54,104.25,104.36,13300.0
2008-11-12 12:25:00,104.43,104.64,104.34,104.47,21900.0,104.43,104.64,104.34,104.47,21900.0
2008-11-12 12:30:00,104.45,104.64,104.18,104.25,20500.0,104.45,104.64,104.18,104.25,20500.0
2008-11-12 12:35:00,104.28,105.5,104.28,105.33,27700.0,104.28,105.5,104.28,105.33,27700.0
2008-11-12 12:40:00,105.31,105.71,105.3,105.55,7800.0,105.31,105.71,105.3,105.55,7800.0
2008-11-12 12:45:00,105.5,105.74,105.46,105.68,7900.0,105.5,105.74,105.46,105.68,7900.0
2008-11-12 12:50:00,105.61,106.09,105.57,106.03,12400.0,105.61,106.09,105.57,106.03,12400.0
2008-11-12 12:55:00,106.1,106.68,106.06,106.68,10700.0,106.1,106.68,106.06,106.68,10700.0
2008-11-12 13:00:00,106.6,106.7,106.4,106.45,9800.0,106.6,106.7,106.4,106.45,9800.0
2008-11-12 13:05:00,106.42,106.5,106.37,106.38,7000.0,106.42,106.5,106.37,106.38,7000.0
2008-11-12 13:10:00,106.41,106.47,105.9,105.9,11800.0,106.41,106.47,105.9,105.9,11800.0
2008-11-12 13:15:00,105.99,106.24,105.96,106.19,7400.0,105.99,106.24,105.96,106.19,7400.0
2008-11-12 13:20:00,106.25,106.34,105.91,106.19,13900.0,106.25,106.34,105.91,106.19,13900.0
2008-11-12 13:25:00,106.17,106.27,106.16,106.25,4700.0,106.17,106.27,106.16,106.25,4700.0
2008-11-12 13:30:00,106.16,106.16,105.8,105.8,9600.0,106.16,106.16,105.8,105.8,9600.0
2008-11-12 13:35:00,105.79,106.39,105.67,106.39,12200.0,105.79,106.39,105.67,106.39,12200.0
2008-11-12 13:40:00,106.3,106.45,106.19,106.28,9400.0,106.3,106.45,106.19,106.28,9400.0
2008-11-12 13:45:00,106.3,106.37,105.91,106.0,13600.0,106.3,106.37,105.91,106.0,13600.0
2008-11-12 13:50:00,105.99,106.04,105.66,105.66,8500.0,105.99,106.04,105.66,105.66,8500.0
2008-11-12 13:55:00,105.66,105.66,105.2,105.33,18100.0,105.66,105.66,105.2,105.33,18100.0
2008-11-12 14:00:00,105.26,105.44,104.97,105.09,37900.0,105.26,105.44,104.97,105.09,37900.0
2008-11-12 14:05:00,105.09,105.15,104.74,104.8,18600.0,105.09,105.15,104.74,104.8,18600.0
2008-11-12 14:10:00,104.83,105.03,104.57,104.76,13100.0,104.83,105.03,104.57,104.76,13100.0
2008-11-12 14:15:00,104.76,105.1,104.58,104.84,17800.0,104.76,105.1,104.58,104.84,17800.0
2008-11-12 14:20:00,104.84,105.06,104.69,105.0,18800.0,104.84,105.06,104.69,105.0,18800.0
2008-11-12 14:25:00,104.91,105.29,104.88,105.2,28900.0,104.91,105.29,104.88,105.2,28900.0
2008-11-12 14:30:00,105.09,105.67,105.04,105.18,9800.0,105.09,105.67,105.04,105.18,9800.0
2008-11-12 14:35:00,105.11,105.16,104.87,104.99,8200.0,105.11,105.16,104.87,104.99,8200.0
2008-11-12 14:40:00,105.0,105.21,104.76,105.21,15100.0,105.0,105.21,104.76,105.21,15100.0
2008-11-12 14:45:00,105.12,105.43,105.0,105.01,13100.0,105.12,105.43,105.0,105.01,13100.0
2008-11-12 14:50:00,104.98,105.19,104.69,105.13,14600.0,104.98,105.19,104.69,105.13,14600.0
2008-11-12 14:55:00,105.04,105.12,104.86,105.08,10000.0,105.04,105.12,104.86,105.08,10000.0
2008-11-12 15:00:00,105.05,105.12,104.74,104.93,12500.0,105.05,105.12,104.74,104.93,12500.0
2008-11-12 15:05:00,104.93,105.1,104.87,104.92,15400.0,104.93,105.1,104.87,104.92,15400.0
2008-11-12 15:10:00,104.87,105.13,104.78,104.97,16600.0,104.87,105.13,104.78,104.97,16600.0
2008-11-12 15:15:00,104.99,105.16,104.61,105.05,13200.0,104.99,105.16,104.61,105.05,13200.0
2008-11-12 15:20:00,105.14,105.16,104.54,104.78,12200.0,105.14,105.16,104.54,104.78,12200.0
2008-11-12 15:25:00,104.77,104.95,104.46,104.74,21400.0,104.77,104.95,104.46,104.74,21400.0
2008-11-12 15:30:00,104.79,104.97,104.52,104.74,16300.0,104.79,104.97,104.52,104.74,16300.0
2008-11-12 15:35:00,104.7,104.8,104.49,104.51,17900.0,104.7,104.8,104.49,104.51,17900.0
2008-11-12 15:40:00,104.47,104.47,103.65,103.85,61800.0,104.47,104.47,103.65,103.85,61800.0
2008-11-12 15:45:00,103.85,103.92,102.99,102.99,101100.0,103.85,103.92,102.99,102.99,101100.0
2008-11-12 15:50:00,103.0,103.5,102.94,103.3,59200.0,103.0,103.5,102.94,103.3,59200.0
2008-11-12 15:55:00,103.29,103.33,102.83,103.25,124200.0,103.29,103.33,102.83,103.25,124200.0
2008-11-13 09:30:00,103.98,104.5,103.3,104.21,20900.0,103.98,104.5,103.3,104.21,20900.0
2008-11-13 09:35:00,104.28,105.39,104.28,105.14,44800.0,104.28,105.39,104.28,105.14,44800.0
2008-11-13 09:40:00,105.0,105.0,103.98,104.34,32200.0,105.0,105.0,103.98,104.34,32200.0
2008-11-13 09:45:00,104.22,104.25,103.56,103.85,21000.0,104.22,104.25,103.56,103.85,21000.0
2008-11-13 09:50:00,103.69,104.68,103.62,104.48,21800.0,103.69,104.68,103.62,104.48,21800.0
2008-11-13 09:55:00,104.67,105.18,104.62,104.81,11800.0,104.67,105.18,104.62,104.81,11800.0
2008-11-13 10:00:00,104.79,105.38,104.48,105.38,11900.0,104.79,105.38,104.48,105.38,11900.0
2008-11-13 10:05:00,105.39,105.39,104.85,104.85,6100.0,105.39,105.39,104.85,104.85,6100.0
2008-11-13 10:10:00,104.9,105.75,104.9,105.43,10500.0,104.9,105.75,104.9,105.43,10500.0
2008-11-13 10:15:00,105.42,106.37,105.39,106.16,7400.0,105.42,106.37,105.39,106.16,7400.0
2008-11-13 10:20:00,106.16,106.59,106.04,106.1,12800.0,106.16,106.59,106.04,106.1,12800.0
2008-11-13 10:25:00,106.02,106.33,106.02,106.1,3800.0,106.02,106.33,106.02,106.1,3800.0
2008-11-13 10:30:00,106.17,106.29,105.24,105.36,14500.0,106.17,106.29,105.24,105.36,14500.0
2008-11-13 10:35:00,105.31,105.9,105.23,105.9,6800.0,105.31,105.9,105.23,105.9,6800.0
2008-11-13 10:40:00,106.05,106.11,105.63,105.8,12800.0,106.05,106.11,105.63,105.8,12800.0
2008-11-13 10:45:00,105.7,105.7,105.08,105.08,8400.0,105.7,105.7,105.08,105.08,8400.0
2008-11-13 10:50:00,105.28,105.57,105.11,105.56,1200.0,105.28,105.57,105.11,105.56,1200.0
2008-11-13 10:55:00,105.57,105.78,105.48,105.78,2100.0,105.57,105.78,105.48,105.78,2100.0
2008-11-13 11:00:00,105.77,106.19,105.65,106.11,8600.0,105.77,106.19,105.65,106.11,8600.0
2008-11-13 11:05:00,106.04,106.12,105.05,105.08,6100.0,106.04,106.12,105.05,105.08,6100.0
2008-11-13 11:10:00,105.19,105.38,105.06,105.28,4100.0,105.19,105.38,105.06,105.28,4100.0
2008-11-13 11:15:00,105.29,105.31,105.11,105.14,2600.0,105.29,105.31,105.11,105.14,2600.0
2008-11-13 11:20:00,105.09,105.16,104.85,105.16,17500.0,105.09,105.16,104.85,105.16,17500.0
2008-11-13 11:25:00,105.16,105.58,105.16,105.4,4100.0,105.16,105.58,105.16,105.4,4100.0
2008-11-13 11:30:00,105.61,105.93,105.16,105.18,4700.0,105.61,105.93,105.16,105.18,4700.0
2008-11-13 11:35:00,105.16,105.2,104.65,104.65,5800.0,105.16,105.2,104.65,104.65,5800.0
2008-11-13 11:40:00,104.73,105.2,104.73,104.93,4000.0,104.73,105.2,104.73,104.93,4000.0
2008-11-13 11:45:00,104.98,105.45,104.89,105.19,6100.0,104.98,105.45,104.89,105.19,6100.0
2008-11-13 11:50:00,105.14,105.46,104.95,104.95,5300.0,105.14,105.46,104.95,104.95,5300.0
2008-11-13 11:55:00,104.98,105.14,104.89,105.04,6400.0,104.98,105.14,104.89,105.04,6400.0
2008-11-13 12:00:00,105.08,105.38,105.06,105.19,5200.0,105.08,105.38,105.06,105.19,5200.0
2008-11-13 12:05:00,105.19,105.48,105.11,105.13,7200.0,105.19,105.48,105.11,105.13,7200.0
2008-11-13 12:10:00,105.13,105.13,104.95,105.0,4100.0,105.13,105.13,104.95,105.0,4100.0
2008-11-13 12:15:00,104.95,104.99,104.71,104.89,5000.0,104.95,104.99,104.71,104.89,5000.0
2008-11-13 12:20:00,104.79,105.19,104.66,105.19,5600.0,104.79,105.19,104.66,105.19,5600.0
2008-11-13 12:25:00,105.18,105.23,104.85,105.0,7200.0,105.18,105.23,104.85,105.0,7200.0
2008-11-13 12:30:00,104.91,105.12,104.77,104.99,8700.0,104.91,105.12,104.77,104.99,8700.0
2008-11-13 12:35:00,105.08,105.1,104.96,105.1,2300.0,105.08,105.1,104.96,105.1,2300.0
2008-11-13 12:40:00,105.12,105.12,104.84,104.84,6500.0,105.12,105.12,104.84,104.84,6500.0
2008-11-13 12:45:00,104.83,105.0,104.38,104.39,16300.0,104.83,105.0,104.38,104.39,16300.0
2008-11-13 12:50:00,104.39,104.53,103.7,104.22,32000.0,104.39,104.53,103.7,104.22,32000.0
2008-11-13 12:55:00,104.15,104.5,103.59,103.62,47200.0,104.15,104.5,103.59,103.62,47200.0
2008-11-13 13:00:00,103.6,104.11,103.36,103.48,18600.0,103.6,104.11,103.36,103.48,18600.0
2008-11-13 13:05:00,103.5,104.61,103.5,104.61,22400.0,103.5,104.61,103.5,104.61,22400.0
2008-11-13 13:10:00,104.48,105.08,104.46,105.08,23200.0,104.48,105.08,104.46,105.08,23200.0
2008-11-13 13:15:00,104.96,105.8,104.96,105.6,19500.0,104.96,105.8,104.96,105.6,19500.0
2008-11-13 13:20:00,105.55,105.55,104.61,104.74,10700.0,105.55,105.55,104.61,104.74,10700.0
2008-11-13 13:25:00,104.82,105.59,104.56,105.59,10300.0,104.82,105.59,104.56,105.59,10300.0
2008-11-13 13:30:00,105.62,105.93,105.37,105.45,7100.0,105.62,105.93,105.37,105.45,7100.0
2008-11-13 13:35:00,105.51,106.5,105.28,106.41,13600.0,105.51,106.5,105.28,106.41,13600.0
2008-11-13 13:40:00,106.49,107.11,106.22,107.11,15300.0,106.49,107.11,106.22,107.11,15300.0
2008-11-13 13:45:00,107.19,107.66,105.87,105.88,14700.0,107.19,107.66,105.87,105.88,14700.0
2008-11-13 13:50:00,105.8,107.87,105.8,107.47,16200.0,105.8,107.87,105.8,107.47,16200.0
2008-11-13 13:55:00,107.41,107.41,105.78,105.78,12100.0,107.41,107.41,105.78,105.78,12100.0
2008-11-13 14:00:00,105.73,106.47,105.73,106.02,11500.0,105.73,106.47,105.73,106.02,11500.0
2008-11-13 14:05:00,106.07,106.47,105.94,106.25,9000.0,106.07,106.47,105.94,106.25,9000.0
2008-11-13 14:10:00,106.29,106.75,106.21,106.33,8000.0,106.29,106.75,106.21,106.33,8000.0
2008-11-13 14:15:00,106.41,107.0,106.4,106.54,25600.0,106.41,107.0,106.4,106.54,25600.0
2008-11-13 14:20:00,106.5,107.5,106.35,107.3,18200.0,106.5,107.5,106.35,107.3,18200.0
2008-11-13 14:25:00,107.35,109.29,107.06,108.93,34400.0,107.35,109.29,107.06,108.93,34400.0
2008-11-13 14:30:00,108.85,108.85,107.37,107.45,19700.0,108.85,108.85,107.37,107.45,19700.0
2008-11-13 14:35:00,107.49,108.92,107.41,108.79,42500.0,107.49,108.92,107.41,108.79,42500.0
2008-11-13 14:40:00,108.9,108.95,108.14,108.54,23100.0,108.9,108.95,108.14,108.54,23100.0
2008-11-13 14:45:00,108.64,109.61,108.61,109.06,35200.0,108.64,109.61,108.61,109.06,35200.0
2008-11-13 14:50:00,109.14,109.63,108.68,108.7,21600.0,109.14,109.63,108.68,108.7,21600.0
2008-11-13 14:55:00,108.71,109.14,108.31,108.46,25200.0,108.71,109.14,108.31,108.46,25200.0
2008-11-13 15:00:00,108.59,108.78,107.78,108.04,25900.0,108.59,108.78,107.78,108.04,25900.0
2008-11-13 15:05:00,108.0,108.21,106.79,106.81,22100.0,108.0,108.21,106.79,106.81,22100.0
2008-11-13 15:10:00,106.95,108.03,106.94,107.63,28500.0,106.95,108.03,106.94,107.63,28500.0
2008-11-13 15:15:00,107.65,108.73,107.52,108.5,23300.0,107.65,108.73,107.52,108.5,23300.0
2008-11-13 15:20:00,108.46,109.69,108.21,109.38,24100.0,108.46,109.69,108.21,109.38,24100.0
2008-11-13 15:25:00,109.61,110.17,109.41,110.11,25100.0,109.61,110.17,109.41,110.11,25100.0
2008-11-13 15:30:00,110.11,111.32,110.06,110.91,31500.0,110.11,111.32,110.06,110.91,31500.0
2008-11-13 15:35:00,110.96,111.5,110.9,111.31,19400.0,110.96,111.5,110.9,111.31,19400.0
2008-11-13 15:40:00,111.41,111.95,111.3,111.68,19200.0,111.41,111.95,111.3,111.68,19200.0
2008-11-13 15:45:00,111.68,111.99,111.33,111.65,31500.0,111.68,111.99,111.33,111.65,31500.0
2008-11-13 15:50:00,111.67,112.06,111.63,111.91,31800.0,111.67,112.06,111.63,111.91,31800.0
2008-11-13 15:55:00,111.97,112.76,111.6,112.69,75400.0,111.97,112.76,111.6,112.69,75400.0
2008-11-14 09:30:00,111.18,111.46,110.98,111.42,9600.0,111.18,111.46,110.98,111.42,9600.0
2008-11-14 09:35:00,111.33,111.75,109.84,110.07,7200.0,111.33,111.75,109.84,110.07,7200.0
2008-11-14 09:40:00,110.14,111.46,109.77,111.46,7000.0,110.14,111.46,109.77,111.46,7000.0
2008-11-14 09:45:00,111.66,111.85,110.66,110.76,7400.0,111.66,111.85,110.66,110.76,7400.0
2008-11-14 09:50:00,110.94,111.31,110.66,111.12,5500.0,110.94,111.31,110.66,111.12,5500.0
2008-11-14 09:55:00,111.24,112.56,111.24,111.57,17100.0,111.24,112.56,111.24,111.57,17100.0
2008-11-14 10:00:00,111.68,111.92,111.23,111.32,5200.0,111.68,111.92,111.23,111.32,5200.0
2008-11-14 10:05:00,111.28,111.34,110.47,110.57,8000.0,111.28,111.34,110.47,110.57,8000.0
2008-11-14 10:10:00,110.6,111.07,110.55,110.82,7600.0,110.6,111.07,110.55,110.82,7600.0
2008-11-14 10:15:00,110.82,110.9,110.01,110.01,9500.0,110.82,110.9,110.01,110.01,9500.0
2008-11-14 10:20:00,109.97,110.7,109.9,110.13,11400.0,109.97,110.7,109.9,110.13,11400.0
2008-11-14 10:25:00,110.07,110.73,110.04,110.73,7900.0,110.07,110.73,110.04,110.73,7900.0
2008-11-14 10:30:00,110.54,110.54,109.96,110.01,6600.0,110.54,110.54,109.96,110.01,6600.0
2008-11-14 10:35:00,110.14,110.34,109.22,109.43,10800.0,110.14,110.34,109.22,109.43,10800.0
2008-11-14 10:40:00,109.27,109.62,108.81,109.62,9600.0,109.27,109.62,108.81,109.62,9600.0
2008-11-14 10:45:00,109.72,110.48,109.51,110.48,7600.0,109.72,110.48,109.51,110.48,7600.0
2008-11-14 10:50:00,110.5,110.58,109.57,109.83,10400.0,110.5,110.58,109.57,109.83,10400.0
2008-11-14 10:55:00,109.73,109.86,109.48,109.48,5700.0,109.73,109.86,109.48,109.48,5700.0
2008-11-14 11:00:00,109.38,109.59,108.5,108.52,11200.0,109.38,109.59,108.5,108.52,11200.0
2008-11-14 11:05:00,108.47,108.91,108.39,108.68,12100.0,108.47,108.91,108.39,108.68,12100.0
2008-11-14 11:10:00,108.7,108.95,108.43,108.91,19100.0,108.7,108.95,108.43,108.91,19100.0
2008-11-14 11:15:00,108.94,109.07,108.56,108.77,16500.0,108.94,109.07,108.56,108.77,16500.0
2008-11-14 11:20:00,108.73,108.75,108.18,108.19,8000.0,108.73,108.75,108.18,108.19,8000.0
2008-11-14 11:25:00,108.19,108.4,107.7,107.79,15900.0,108.19,108.4,107.7,107.79,15900.0
2008-11-14 11:30:00,107.77,107.89,107.6,107.8,6300.0,107.77,107.89,107.6,107.8,6300.0
2008-11-14 11:35:00,107.91,108.19,107.61,107.8,5900.0,107.91,108.19,107.61,107.8,5900.0
2008-11-14 11:40:00,107.77,107.91,107.02,107.32,6800.0,107.77,107.91,107.02,107.32,6800.0
2008-11-14 11:45:00,107.3,107.58,107.19,107.52,15100.0,107.3,107.58,107.19,107.52,15100.0
2008-11-14 11:50:00,107.51,107.88,107.02,107.02,14100.0,107.51,107.88,107.02,107.02,14100.0
2008-11-14 11:55:00,107.01,107.27,106.72,106.83,10800.0,107.01,107.27,106.72,106.83,10800.0
2008-11-14 12:00:00,106.92,106.95,106.51,106.65,10200.0,106.92,106.95,106.51,106.65,10200.0
2008-11-14 12:05:00,106.67,107.0,106.63,107.0,4600.0,106.67,107.0,106.63,107.0,4600.0
2008-11-14 12:10:00,107.0,107.21,106.77,107.21,8700.0,107.0,107.21,106.77,107.21,8700.0
2008-11-14 12:15:00,107.19,107.48,106.79,106.9,8200.0,107.19,107.48,106.79,106.9,8200.0
2008-11-14 12:20:00,106.9,107.26,106.84,106.95,20200.0,106.9,107.26,106.84,106.95,20200.0
2008-11-14 12:25:00,107.0,107.45,107.0,107.37,6200.0,107.0,107.45,107.0,107.37,6200.0
2008-11-14 12:30:00,107.27,107.3,106.45,106.52,8800.0,107.27,107.3,106.45,106.52,8800.0
2008-11-14 12:35:00,106.36,107.5,106.36,107.43,11200.0,106.36,107.5,106.36,107.43,11200.0
2008-11-14 12:40:00,107.5,107.52,107.11,107.14,14500.0,107.5,107.52,107.11,107.14,14500.0
2008-11-14 12:45:00,107.22,107.32,106.91,106.91,8500.0,107.22,107.32,106.91,106.91,8500.0
2008-11-14 12:50:00,106.95,107.13,106.68,106.83,10300.0,106.95,107.13,106.68,106.83,10300.0
2008-11-14 12:55:00,106.96,107.3,106.87,106.96,26300.0,106.96,107.3,106.87,106.96,26300.0
2008-11-14 13:00:00,106.87,106.96,106.38,106.46,12600.0,106.87,106.96,106.38,106.46,12600.0
2008-11-14 13:05:00,106.48,106.6,106.44,106.55,4000.0,106.48,106.6,106.44,106.55,4000.0
2008-11-14 13:10:00,106.55,106.58,105.95,106.11,7300.0,106.55,106.58,105.95,106.11,7300.0
2008-11-14 13:15:00,106.18,106.6,105.99,106.56,6600.0,106.18,106.6,105.99,106.56,6600.0
2008-11-14 13:20:00,106.48,106.69,106.1,106.69,7100.0,106.48,106.69,106.1,106.69,7100.0
2008-11-14 13:25:00,106.74,107.16,106.74,107.16,12900.0,106.74,107.16,106.74,107.16,12900.0
2008-11-14 13:30:00,107.15,107.5,106.87,107.07,15200.0,107.15,107.5,106.87,107.07,15200.0
2008-11-14 13:35:00,107.0,107.24,106.55,107.04,8400.0,107.0,107.24,106.55,107.04,8400.0
2008-11-14 13:40:00,107.0,107.44,106.63,106.63,6300.0,107.0,107.44,106.63,106.63,6300.0
2008-11-14 13:45:00,106.56,106.78,106.07,106.78,6000.0,106.56,106.78,106.07,106.78,6000.0
2008-11-14 13:50:00,107.0,107.2,106.83,106.83,7000.0,107.0,107.2,106.83,106.83,7000.0
2008-11-14 13:55:00,106.82,107.14,106.76,106.82,5100.0,106.82,107.14,106.76,106.82,5100.0
2008-11-14 14:00:00,106.62,107.42,106.35,107.41,9200.0,106.62,107.42,106.35,107.41,9200.0
2008-11-14 14:05:00,107.34,107.65,107.26,107.27,18500.0,107.34,107.65,107.26,107.27,18500.0
2008-11-14 14:10:00,107.38,107.38,106.65,106.88,14200.0,107.38,107.38,106.65,106.88,14200.0
2008-11-14 14:15:00,106.96,108.2,106.96,108.05,14600.0,106.96,108.2,106.96,108.05,14600.0
2008-11-14 14:20:00,108.05,108.09,107.58,107.96,17900.0,108.05,108.09,107.58,107.96,17900.0
2008-11-14 14:25:00,107.99,108.27,107.61,107.66,18500.0,107.99,108.27,107.61,107.66,18500.0
2008-11-14 14:30:00,107.49,107.64,106.91,107.36,10800.0,107.49,107.64,106.91,107.36,10800.0
2008-11-14 14:35:00,107.35,107.93,107.27,107.87,19600.0,107.35,107.93,107.27,107.87,19600.0
2008-11-14 14:40:00,107.87,108.86,107.82,108.75,8900.0,107.87,108.86,107.82,108.75,8900.0
2008-11-14 14:45:00,108.7,108.72,107.96,108.63,6800.0,108.7,108.72,107.96,108.63,6800.0
2008-11-14 14:50:00,108.42,108.78,108.42,108.68,9600.0,108.42,108.78,108.42,108.68,9600.0
2008-11-14 14:55:00,108.79,110.09,108.63,110.09,28000.0,108.79,110.09,108.63,110.09,28000.0
2008-11-14 15:00:00,110.0,110.59,109.85,110.28,62500.0,110.0,110.59,109.85,110.28,62500.0
2008-11-14 15:05:00,110.23,111.07,109.9,111.01,16400.0,110.23,111.07,109.9,111.01,16400.0
2008-11-14 15:10:00,110.99,111.0,110.02,110.47,20400.0,110.99,111.0,110.02,110.47,20400.0
2008-11-14 15:15:00,110.43,110.92,109.76,110.0,33700.0,110.43,110.92,109.76,110.0,33700.0
2008-11-14 15:20:00,110.0,110.5,109.74,110.21,44500.0,110.0,110.5,109.74,110.21,44500.0
2008-11-14 15:25:00,110.22,110.32,108.95,109.37,30200.0,110.22,110.32,108.95,109.37,30200.0
2008-11-14 15:30:00,109.41,109.75,107.9,108.02,27300.0,109.41,109.75,107.9,108.02,27300.0
2008-11-14 15:35:00,108.01,108.16,107.79,108.09,35200.0,108.01,108.16,107.79,108.09,35200.0
2008-11-14 15:40:00,108.09,108.13,107.01,107.51,27400.0,108.09,108.13,107.01,107.51,27400.0
2008-11-14 15:45:00,107.66,108.15,107.59,107.62,16300.0,107.66,108.15,107.59,107.62,16300.0
2008-11-14 15:50:00,107.61,107.86,106.95,106.95,34000.0,107.61,107.86,106.95,106.95,34000.0
2008-11-14 15:55:00,106.96,107.02,106.22,106.28,57900.0,106.96,107.02,106.22,106.28,57900.0
2008-11-17 09:30:00,106.0,106.4,105.0,105.3,11800.0,106.0,106.4,105.0,105.3,11800.0
2008-11-17 09:35:00,105.08,108.18,105.08,107.67,37200.0,105.08,108.18,105.08,107.67,37200.0
2008-11-17 09:40:00,107.61,107.68,106.51,106.86,17700.0,107.61,107.68,106.51,106.86,17700.0
2008-11-17 09:45:00,106.7,107.19,106.43,107.01,7000.0,106.7,107.19,106.43,107.01,7000.0
2008-11-17 09:50:00,107.07,107.82,106.7,107.64,8800.0,107.07,107.82,106.7,107.64,8800.0
2008-11-17 09:55:00,107.62,108.04,107.62,107.86,9500.0,107.62,108.04,107.62,107.86,9500.0
2008-11-17 10:00:00,107.95,107.95,106.89,107.28,17200.0,107.95,107.95,106.89,107.28,17200.0
2008-11-17 10:05:00,107.32,107.79,107.16,107.79,20200.0,107.32,107.79,107.16,107.79,20200.0
2008-11-17 10:10:00,107.57,107.65,106.45,106.6,19600.0,107.57,107.65,106.45,106.6,19600.0
2008-11-17 10:15:00,106.46,106.47,105.33,105.33,24500.0,106.46,106.47,105.33,105.33,24500.0
2008-11-17 10:20:00,105.31,105.75,105.07,105.67,22000.0,105.31,105.75,105.07,105.67,22000.0
2008-11-17 10:25:00,105.65,105.85,105.55,105.6,11500.0,105.65,105.85,105.55,105.6,11500.0
2008-11-17 10:30:00,105.62,106.26,105.29,106.24,11500.0,105.62,106.26,105.29,106.24,11500.0
2008-11-17 10:35:00,106.26,106.36,105.7,105.98,26900.0,106.26,106.36,105.7,105.98,26900.0
2008-11-17 10:40:00,105.97,106.06,104.97,105.6,28900.0,105.97,106.06,104.97,105.6,28900.0
2008-11-17 10:45:00,105.43,105.52,105.15,105.52,5700.0,105.43,105.52,105.15,105.52,5700.0
2008-11-17 10:50:00,105.57,106.06,105.27,105.47,20600.0,105.57,106.06,105.27,105.47,20600.0
2008-11-17 10:55:00,105.52,105.96,105.31,105.96,5600.0,105.52,105.96,105.31,105.96,5600.0
2008-11-17 11:00:00,105.88,106.23,105.88,106.11,5000.0,105.88,106.23,105.88,106.11,5000.0
2008-11-17 11:05:00,106.05,106.7,106.05,106.6,22100.0,106.05,106.7,106.05,106.6,22100.0
2008-11-17 11:10:00,106.74,106.94,106.56,106.7,13400.0,106.74,106.94,106.56,106.7,13400.0
2008-11-17 11:15:00,106.77,106.88,106.5,106.8,5500.0,106.77,106.88,106.5,106.8,5500.0
2008-11-17 11:20:00,106.66,106.87,106.61,106.66,4100.0,106.66,106.87,106.61,106.66,4100.0
2008-11-17 11:25:00,106.72,106.84,106.48,106.79,10300.0,106.72,106.84,106.48,106.79,10300.0
2008-11-17 11:30:00,106.78,106.87,106.61,106.61,9000.0,106.78,106.87,106.61,106.61,9000.0
2008-11-17 11:35:00,106.72,107.23,106.65,106.89,11600.0,106.72,107.23,106.65,106.89,11600.0
2008-11-17 11:40:00,106.93,106.93,105.99,106.35,6300.0,106.93,106.93,105.99,106.35,6300.0
2008-11-17 11:45:00,106.41,107.2,106.32,107.2,19800.0,106.41,107.2,106.32,107.2,19800.0
2008-11-17 11:50:00,107.13,107.45,106.95,107.17,29500.0,107.13,107.45,106.95,107.17,29500.0
2008-11-17 11:55:00,107.17,107.55,106.94,107.39,25300.0,107.17,107.55,106.94,107.39,25300.0
2008-11-17 12:00:00,107.51,107.7,107.25,107.52,14400.0,107.51,107.7,107.25,107.52,14400.0
2008-11-17 12:05:00,107.55,107.74,107.13,107.74,7300.0,107.55,107.74,107.13,107.74,7300.0
2008-11-17 12:10:00,107.59,107.8,107.39,107.71,8600.0,107.59,107.8,107.39,107.71,8600.0
2008-11-17 12:15:00,107.74,107.93,107.62,107.78,10700.0,107.74,107.93,107.62,107.78,10700.0
2008-11-17 12:20:00,107.89,108.18,107.78,108.08,13300.0,107.89,108.18,107.78,108.08,13300.0
2008-11-17 12:25:00,108.08,108.39,107.7,108.31,11800.0,108.08,108.39,107.7,108.31,11800.0
2008-11-17 12:30:00,108.31,108.81,108.17,108.51,9200.0,108.31,108.81,108.17,108.51,9200.0
2008-11-17 12:35:00,108.52,108.52,107.25,107.35,9800.0,108.52,108.52,107.25,107.35,9800.0
2008-11-17 12:40:00,107.35,107.84,107.32,107.64,10700.0,107.35,107.84,107.32,107.64,10700.0
2008-11-17 12:45:00,107.7,108.21,107.7,107.73,28200.0,107.7,108.21,107.7,107.73,28200.0
2008-11-17 12:50:00,107.7,107.7,107.2,107.32,9300.0,107.7,107.7,107.2,107.32,9300.0
2008-11-17 12:55:00,107.25,107.25,106.8,106.8,6700.0,107.25,107.25,106.8,106.8,6700.0
2008-11-17 13:00:00,106.62,106.9,106.46,106.59,8400.0,106.62,106.9,106.46,106.59,8400.0
2008-11-17 13:05:00,106.62,106.98,106.4,106.75,16400.0,106.62,106.98,106.4,106.75,16400.0
2008-11-17 13:10:00,106.74,106.92,106.7,106.7,4800.0,106.74,106.92,106.7,106.7,4800.0
2008-11-17 13:15:00,106.81,106.81,106.32,106.46,8600.0,106.81,106.81,106.32,106.46,8600.0
2008-11-17 13:20:00,106.48,106.67,106.36,106.39,10600.0,106.48,106.67,106.36,106.39,10600.0
2008-11-17 13:25:00,106.47,106.93,106.44,106.83,13800.0,106.47,106.93,106.44,106.83,13800.0
2008-11-17 13:30:00,106.82,106.88,106.12,106.12,8800.0,106.82,106.88,106.12,106.12,8800.0
2008-11-17 13:35:00,106.12,106.12,105.63,105.89,8600.0,106.12,106.12,105.63,105.89,8600.0
2008-11-17 13:40:00,105.93,105.93,105.33,105.43,4600.0,105.93,105.93,105.33,105.43,4600.0
2008-11-17 13:45:00,105.47,105.67,105.46,105.62,11500.0,105.47,105.67,105.46,105.62,11500.0
2008-11-17 13:50:00,105.55,106.0,105.31,105.84,16500.0,105.55,106.0,105.31,105.84,16500.0
2008-11-17 13:55:00,105.8,106.07,105.79,105.9,3500.0,105.8,106.07,105.79,105.9,3500.0
2008-11-17 14:00:00,105.85,105.89,105.18,105.18,7500.0,105.85,105.89,105.18,105.18,7500.0
2008-11-17 14:05:00,105.23,105.98,105.17,105.91,9100.0,105.23,105.98,105.17,105.91,9100.0
2008-11-17 14:10:00,105.81,106.78,105.8,106.52,9700.0,105.81,106.78,105.8,106.52,9700.0
2008-11-17 14:15:00,106.45,106.51,106.0,106.29,8500.0,106.45,106.51,106.0,106.29,8500.0
2008-11-17 14:20:00,106.4,106.69,106.0,106.0,7800.0,106.4,106.69,106.0,106.0,7800.0
2008-11-17 14:25:00,106.0,106.17,105.43,105.59,10000.0,106.0,106.17,105.43,105.59,10000.0
2008-11-17 14:30:00,105.69,105.95,105.34,105.81,12900.0,105.69,105.95,105.34,105.81,12900.0
2008-11-17 14:35:00,105.88,106.72,105.7,106.72,12300.0,105.88,106.72,105.7,106.72,12300.0
2008-11-17 14:40:00,106.62,106.9,106.35,106.9,6400.0,106.62,106.9,106.35,106.9,6400.0
2008-11-17 14:45:00,106.9,106.9,106.27,106.46,10100.0,106.9,106.9,106.27,106.46,10100.0
2008-11-17 14:50:00,106.43,106.43,105.93,106.0,15500.0,106.43,106.43,105.93,106.0,15500.0
2008-11-17 14:55:00,106.06,106.26,105.5,105.5,23000.0,106.06,106.26,105.5,105.5,23000.0
2008-11-17 15:00:00,105.45,106.42,105.2,106.42,19500.0,105.45,106.42,105.2,106.42,19500.0
2008-11-17 15:05:00,106.48,106.48,105.85,105.92,14900.0,106.48,106.48,105.85,105.92,14900.0
2008-11-17 15:10:00,105.93,106.21,105.5,106.16,15200.0,105.93,106.21,105.5,106.16,15200.0
2008-11-17 15:15:00,106.19,106.56,106.03,106.47,17000.0,106.19,106.56,106.03,106.47,17000.0
2008-11-17 15:20:00,106.47,106.68,105.85,105.85,15700.0,106.47,106.68,105.85,105.85,15700.0
2008-11-17 15:25:00,105.85,106.16,105.6,106.16,16400.0,105.85,106.16,105.6,106.16,16400.0
2008-11-17 15:30:00,106.13,106.28,105.44,105.5,14200.0,106.13,106.28,105.44,105.5,14200.0
2008-11-17 15:35:00,105.45,105.69,105.1,105.57,22100.0,105.45,105.69,105.1,105.57,22100.0
2008-11-17 15:40:00,105.59,105.77,105.2,105.5,19300.0,105.59,105.77,105.2,105.5,19300.0
2008-11-17 15:45:00,105.44,105.7,105.02,105.02,16600.0,105.44,105.7,105.02,105.02,16600.0
2008-11-17 15:50:00,105.03,105.3,104.81,104.94,26100.0,105.03,105.3,104.81,104.94,26100.0
2008-11-17 15:55:00,104.82,104.89,104.51,104.59,45200.0,104.82,104.89,104.51,104.59,45200.0
2008-11-18 09:30:00,103.75,105.0,103.75,104.71,15100.0,103.75,105.0,103.75,104.71,15100.0
2008-11-18 09:35:00,104.63,106.2,104.54,105.8,16000.0,104.63,106.2,104.54,105.8,16000.0
2008-11-18 09:40:00,105.97,107.07,105.89,107.07,19300.0,105.97,107.07,105.89,107.07,19300.0
2008-11-18 09:45:00,107.06,107.06,106.1,106.42,20000.0,107.06,107.06,106.1,106.42,20000.0
2008-11-18 09:50:00,106.56,106.59,105.37,105.42,11700.0,106.56,106.59,105.37,105.42,11700.0
2008-11-18 09:55:00,105.33,105.72,105.1,105.71,12400.0,105.33,105.72,105.1,105.71,12400.0
2008-11-18 10:00:00,105.64,105.8,105.06,105.31,19300.0,105.64,105.8,105.06,105.31,19300.0
2008-11-18 10:05:00,105.34,105.68,105.31,105.44,7200.0,105.34,105.68,105.31,105.44,7200.0
2008-11-18 10:10:00,105.59,106.71,105.5,106.28,8500.0,105.59,106.71,105.5,106.28,8500.0
2008-11-18 10:15:00,106.46,107.15,106.29,107.11,14900.0,106.46,107.15,106.29,107.11,14900.0
2008-11-18 10:20:00,107.12,107.15,106.01,106.31,15400.0,107.12,107.15,106.01,106.31,15400.0
2008-11-18 10:25:00,106.31,107.09,106.26,107.0,34000.0,106.31,107.09,106.26,107.0,34000.0
2008-11-18 10:30:00,107.0,107.01,106.66,106.71,16600.0,107.0,107.01,106.66,106.71,16600.0
2008-11-18 10:35:00,106.64,106.77,106.3,106.5,16000.0,106.64,106.77,106.3,106.5,16000.0
2008-11-18 10:40:00,106.5,106.88,106.0,106.0,15800.0,106.5,106.88,106.0,106.0,15800.0
2008-11-18 10:45:00,106.0,106.23,105.73,106.13,15500.0,106.0,106.23,105.73,106.13,15500.0
2008-11-18 10:50:00,106.06,106.73,105.91,106.66,11100.0,106.06,106.73,105.91,106.66,11100.0
2008-11-18 10:55:00,106.49,106.54,105.92,106.0,13300.0,106.49,106.54,105.92,106.0,13300.0
2008-11-18 11:00:00,106.13,106.13,105.61,105.72,12200.0,106.13,106.13,105.61,105.72,12200.0
2008-11-18 11:05:00,105.74,106.25,105.74,106.24,17200.0,105.74,106.25,105.74,106.24,17200.0
2008-11-18 11:10:00,106.16,106.42,106.15,106.35,10100.0,106.16,106.42,106.15,106.35,10100.0
2008-11-18 11:15:00,106.35,106.35,106.06,106.28,18500.0,106.35,106.35,106.06,106.28,18500.0
2008-11-18 11:20:00,106.28,106.35,106.06,106.06,11000.0,106.28,106.35,106.06,106.06,11000.0
2008-11-18 11:25:00,106.26,106.61,106.25,106.46,15600.0,106.26,106.61,106.25,106.46,15600.0
2008-11-18 11:30:00,106.49,107.05,106.33,106.96,7400.0,106.49,107.05,106.33,106.96,7400.0
2008-11-18 11:35:00,107.0,107.61,106.93,107.37,14700.0,107.0,107.61,106.93,107.37,14700.0
2008-11-18 11:40:00,107.34,107.5,106.9,107.17,15900.0,107.34,107.5,106.9,107.17,15900.0
2008-11-18 11:45:00,107.33,107.54,107.31,107.39,7900.0,107.33,107.54,107.31,107.39,7900.0
2008-11-18 11:50:00,107.44,108.32,107.44,107.9,16900.0,107.44,108.32,107.44,107.9,16900.0
2008-11-18 11:55:00,108.02,108.14,107.71,108.08,20000.0,108.02,108.14,107.71,108.08,20000.0
2008-11-18 12:00:00,108.1,108.1,107.73,107.73,11300.0,108.1,108.1,107.73,107.73,11300.0
2008-11-18 12:05:00,107.71,107.98,107.51,107.92,20400.0,107.71,107.98,107.51,107.92,20400.0
2008-11-18 12:10:00,107.91,108.08,107.7,107.7,10000.0,107.91,108.08,107.7,107.7,10000.0
2008-11-18 12:15:00,107.88,108.09,107.61,107.62,14500.0,107.88,108.09,107.61,107.62,14500.0
2008-11-18 12:20:00,107.66,107.99,107.6,107.9,25900.0,107.66,107.99,107.6,107.9,25900.0
2008-11-18 12:25:00,107.84,107.85,107.6,107.77,9600.0,107.84,107.85,107.6,107.77,9600.0
2008-11-18 12:30:00,107.7,107.71,107.48,107.49,23900.0,107.7,107.71,107.48,107.49,23900.0
2008-11-18 12:35:00,107.51,107.8,107.44,107.68,15100.0,107.51,107.8,107.44,107.68,15100.0
2008-11-18 12:40:00,107.64,107.78,107.42,107.42,8500.0,107.64,107.78,107.42,107.42,8500.0
2008-11-18 12:45:00,107.51,107.59,107.09,107.22,9000.0,107.51,107.59,107.09,107.22,9000.0
2008-11-18 12:50:00,107.22,107.32,107.05,107.19,21900.0,107.22,107.32,107.05,107.19,21900.0
2008-11-18 12:55:00,107.11,107.26,106.9,106.99,35600.0,107.11,107.26,106.9,106.99,35600.0
2008-11-18 13:00:00,107.0,107.0,106.41,106.43,10400.0,107.0,107.0,106.41,106.43,10400.0
2008-11-18 13:05:00,106.42,106.64,105.95,106.09,60000.0,106.42,106.64,105.95,106.09,60000.0
2008-11-18 13:10:00,106.07,106.46,105.47,105.49,29700.0,106.07,106.46,105.47,105.49,29700.0
2008-11-18 13:15:00,105.47,105.5,105.1,105.22,53100.0,105.47,105.5,105.1,105.22,53100.0
2008-11-18 13:20:00,105.25,105.58,105.09,105.41,21800.0,105.25,105.58,105.09,105.41,21800.0
2008-11-18 13:25:00,105.42,105.83,105.42,105.64,10500.0,105.42,105.83,105.42,105.64,10500.0
2008-11-18 13:30:00,105.63,105.65,104.82,104.82,30600.0,105.63,105.65,104.82,104.82,30600.0
2008-11-18 13:35:00,104.79,104.79,103.93,104.12,31600.0,104.79,104.79,103.93,104.12,31600.0
2008-11-18 13:40:00,104.12,104.45,104.0,104.0,37900.0,104.12,104.45,104.0,104.0,37900.0
2008-11-18 13:45:00,103.98,104.0,102.48,102.55,97300.0,103.98,104.0,102.48,102.55,97300.0
2008-11-18 13:50:00,102.55,102.95,102.4,102.94,58200.0,102.55,102.95,102.4,102.94,58200.0
2008-11-18 13:55:00,102.94,103.5,102.89,103.5,25900.0,102.94,103.5,102.89,103.5,25900.0
2008-11-18 14:00:00,103.5,104.01,103.26,103.88,54400.0,103.5,104.01,103.26,103.88,54400.0
2008-11-18 14:05:00,103.91,104.15,103.85,104.06,44800.0,103.91,104.15,103.85,104.06,44800.0
2008-11-18 14:10:00,103.94,105.0,103.94,104.19,32800.0,103.94,105.0,103.94,104.19,32800.0
2008-11-18 14:15:00,104.16,104.9,104.12,104.37,33500.0,104.16,104.9,104.12,104.37,33500.0
2008-11-18 14:20:00,104.45,105.51,104.18,105.37,23600.0,104.45,105.51,104.18,105.37,23600.0
2008-11-18 14:25:00,105.4,105.42,104.83,104.84,16300.0,105.4,105.42,104.83,104.84,16300.0
2008-11-18 14:30:00,104.83,105.0,104.16,104.55,20800.0,104.83,105.0,104.16,104.55,20800.0
2008-11-18 14:35:00,104.47,104.88,104.28,104.32,13500.0,104.47,104.88,104.28,104.32,13500.0
2008-11-18 14:40:00,104.33,104.5,104.06,104.24,21200.0,104.33,104.5,104.06,104.24,21200.0
2008-11-18 14:45:00,104.31,104.31,103.69,103.82,36100.0,104.31,104.31,103.69,103.82,36100.0
2008-11-18 14:50:00,103.82,104.08,103.61,103.93,23200.0,103.82,104.08,103.61,103.93,23200.0
2008-11-18 14:55:00,104.0,104.1,103.42,103.42,29800.0,104.0,104.1,103.42,103.42,29800.0
2008-11-18 15:00:00,103.42,103.8,103.19,103.31,25600.0,103.42,103.8,103.19,103.31,25600.0
2008-11-18 15:05:00,103.32,103.99,103.25,103.94,41600.0,103.32,103.99,103.25,103.94,41600.0
2008-11-18 15:10:00,103.91,104.47,103.71,103.93,26400.0,103.91,104.47,103.71,103.93,26400.0
2008-11-18 15:15:00,103.85,105.12,103.69,105.12,38500.0,103.85,105.12,103.69,105.12,38500.0
2008-11-18 15:20:00,104.98,105.75,104.78,104.88,35600.0,104.98,105.75,104.78,104.88,35600.0
2008-11-18 15:25:00,104.78,104.79,103.7,104.59,25500.0,104.78,104.79,103.7,104.59,25500.0
2008-11-18 15:30:00,104.57,104.57,103.61,104.0,19800.0,104.57,104.57,103.61,104.0,19800.0
2008-11-18 15:35:00,104.12,104.8,103.86,104.31,26700.0,104.12,104.8,103.86,104.31,26700.0
2008-11-18 15:40:00,104.27,105.32,104.22,104.67,49900.0,104.27,105.32,104.22,104.67,49900.0
2008-11-18 15:45:00,104.76,105.5,104.62,105.36,57800.0,104.76,105.5,104.62,105.36,57800.0
2008-11-18 15:50:00,105.35,106.76,105.35,106.56,83900.0,105.35,106.76,105.35,106.56,83900.0
2008-11-18 15:55:00,106.69,108.29,106.34,107.02,241100.0,106.69,108.29,106.34,107.02,241100.0
2008-11-19 09:30:00,106.07,107.01,105.25,105.5,16600.0,106.07,107.01,105.25,105.5,16600.0
2008-11-19 09:35:00,105.62,106.46,105.3,106.15,23900.0,105.62,106.46,105.3,106.15,23900.0
2008-11-19 09:40:00,106.15,106.42,104.75,105.0,19300.0,106.15,106.42,104.75,105.0,19300.0
2008-11-19 09:45:00,104.83,104.99,104.32,104.6,15600.0,104.83,104.99,104.32,104.6,15600.0
2008-11-19 09:50:00,104.6,104.65,103.46,103.8,35400.0,104.6,104.65,103.46,103.8,35400.0
2008-11-19 09:55:00,103.79,105.0,103.79,104.34,16600.0,103.79,105.0,103.79,104.34,16600.0
2008-11-19 10:00:00,104.25,104.6,103.79,104.0,30400.0,104.25,104.6,103.79,104.0,30400.0
2008-11-19 10:05:00,104.0,104.0,103.16,103.96,30400.0,104.0,104.0,103.16,103.96,30400.0
2008-11-19 10:10:00,103.95,104.45,103.81,104.45,17300.0,103.95,104.45,103.81,104.45,17300.0
2008-11-19 10:15:00,104.38,104.69,103.61,103.65,20700.0,104.38,104.69,103.61,103.65,20700.0
2008-11-19 10:20:00,103.82,104.12,103.74,104.02,18900.0,103.82,104.12,103.74,104.02,18900.0
2008-11-19 10:25:00,104.02,104.12,103.3,103.9,24600.0,104.02,104.12,103.3,103.9,24600.0
2008-11-19 10:30:00,104.02,104.02,103.17,103.52,34100.0,104.02,104.02,103.17,103.52,34100.0
2008-11-19 10:35:00,103.5,103.5,102.68,103.0,32400.0,103.5,103.5,102.68,103.0,32400.0
2008-11-19 10:40:00,103.02,103.12,102.63,103.04,25600.0,103.02,103.12,102.63,103.04,25600.0
2008-11-19 10:45:00,103.01,103.03,101.65,101.79,47300.0,103.01,103.03,101.65,101.79,47300.0
2008-11-19 10:50:00,101.82,102.05,101.72,101.72,21600.0,101.82,102.05,101.72,101.72,21600.0
2008-11-19 10:55:00,101.76,101.82,101.37,101.55,29500.0,101.76,101.82,101.37,101.55,29500.0
2008-11-19 11:00:00,101.63,102.22,101.46,101.46,15400.0,101.63,102.22,101.46,101.46,15400.0
2008-11-19 11:05:00,101.5,101.78,101.12,101.18,49100.0,101.5,101.78,101.12,101.18,49100.0
2008-11-19 11:10:00,101.2,101.46,101.08,101.29,27400.0,101.2,101.46,101.08,101.29,27400.0
2008-11-19 11:15:00,101.25,101.54,100.87,101.41,36500.0,101.25,101.54,100.87,101.41,36500.0
2008-11-19 11:20:00,101.41,101.46,101.0,101.14,39700.0,101.41,101.46,101.0,101.14,39700.0
2008-11-19 11:25:00,101.16,101.3,100.78,100.9,31100.0,101.16,101.3,100.78,100.9,31100.0
2008-11-19 11:30:00,100.93,101.01,100.45,100.51,45600.0,100.93,101.01,100.45,100.51,45600.0
2008-11-19 11:35:00,100.5,100.63,100.39,100.51,40600.0,100.5,100.63,100.39,100.51,40600.0
2008-11-19 11:40:00,100.5,100.93,100.5,100.93,19400.0,100.5,100.93,100.5,100.93,19400.0
2008-11-19 11:45:00,100.97,101.12,100.48,100.89,37800.0,100.97,101.12,100.48,100.89,37800.0
2008-11-19 11:50:00,100.93,101.16,100.72,101.02,31500.0,100.93,101.16,100.72,101.02,31500.0
2008-11-19 11:55:00,100.96,101.32,100.73,100.98,47800.0,100.96,101.32,100.73,100.98,47800.0
2008-11-19 12:00:00,100.95,101.07,100.68,100.85,24200.0,100.95,101.07,100.68,100.85,24200.0
2008-11-19 12:05:00,100.91,101.11,100.83,100.97,12700.0,100.91,101.11,100.83,100.97,12700.0
2008-11-19 12:10:00,100.87,100.98,100.25,100.67,17400.0,100.87,100.98,100.25,100.67,17400.0
2008-11-19 12:15:00,100.63,100.63,99.92,100.08,18500.0,100.63,100.63,99.92,100.08,18500.0
2008-11-19 12:20:00,100.08,100.46,100.02,100.18,11000.0,100.08,100.46,100.02,100.18,11000.0
2008-11-19 12:25:00,100.25,100.25,99.89,100.03,13400.0,100.25,100.25,99.89,100.03,13400.0
2008-11-19 12:30:00,100.03,100.19,99.83,99.9,35400.0,100.03,100.19,99.83,99.9,35400.0
2008-11-19 12:35:00,99.91,100.0,99.74,99.94,18800.0,99.91,100.0,99.74,99.94,18800.0
2008-11-19 12:40:00,99.93,100.15,99.56,99.56,50900.0,99.93,100.15,99.56,99.56,50900.0
2008-11-19 12:45:00,99.59,99.85,99.36,99.84,16000.0,99.59,99.85,99.36,99.84,16000.0
2008-11-19 12:50:00,99.9,100.02,99.78,99.98,16200.0,99.9,100.02,99.78,99.98,16200.0
2008-11-19 12:55:00,99.99,100.18,99.9,100.04,15100.0,99.99,100.18,99.9,100.04,15100.0
2008-11-19 13:00:00,100.04,100.93,99.98,100.84,17100.0,100.04,100.93,99.98,100.84,17100.0
2008-11-19 13:05:00,100.74,101.21,100.73,101.0,20600.0,100.74,101.21,100.73,101.0,20600.0
2008-11-19 13:10:00,101.07,101.24,101.0,101.1,14000.0,101.07,101.24,101.0,101.1,14000.0
2008-11-19 13:15:00,101.05,101.11,100.79,100.96,15000.0,101.05,101.11,100.79,100.96,15000.0
2008-11-19 13:20:00,100.98,101.21,100.96,101.04,13200.0,100.98,101.21,100.96,101.04,13200.0
2008-11-19 13:25:00,101.06,101.09,100.51,100.57,20000.0,101.06,101.09,100.51,100.57,20000.0
2008-11-19 13:30:00,100.6,100.62,99.66,99.79,21400.0,100.6,100.62,99.66,99.79,21400.0
2008-11-19 13:35:00,99.79,99.96,99.33,99.61,25100.0,99.79,99.96,99.33,99.61,25100.0
2008-11-19 13:40:00,99.55,99.9,99.47,99.78,9800.0,99.55,99.9,99.47,99.78,9800.0
2008-11-19 13:45:00,99.81,99.97,99.75,99.8,12900.0,99.81,99.97,99.75,99.8,12900.0
2008-11-19 13:50:00,99.81,100.21,99.7,100.2,10900.0,99.81,100.21,99.7,100.2,10900.0
2008-11-19 13:55:00,100.27,100.84,100.21,100.6,12900.0,100.27,100.84,100.21,100.6,12900.0
2008-11-19 14:00:00,100.64,100.88,100.08,100.11,27300.0,100.64,100.88,100.08,100.11,27300.0
2008-11-19 14:05:00,100.07,100.11,99.18,99.3,88400.0,100.07,100.11,99.18,99.3,88400.0
2008-11-19 14:10:00,99.27,99.3,98.46,98.48,80900.0,99.27,99.3,98.46,98.48,80900.0
2008-11-19 14:15:00,98.5,98.5,97.77,97.97,47300.0,98.5,98.5,97.77,97.97,47300.0
2008-11-19 14:20:00,97.86,98.0,97.16,97.16,53300.0,97.86,98.0,97.16,97.16,53300.0
2008-11-19 14:25:00,97.19,97.3,96.18,96.33,114100.0,97.19,97.3,96.18,96.33,114100.0
2008-11-19 14:30:00,96.23,96.23,94.5,94.65,242300.0,96.23,96.23,94.5,94.65,242300.0
2008-11-19 14:35:00,94.74,95.02,93.71,94.86,135700.0,94.74,95.02,93.71,94.86,135700.0
2008-11-19 14:40:00,94.77,95.58,94.75,95.2,115500.0,94.77,95.58,94.75,95.2,115500.0
2008-11-19 14:45:00,95.2,96.2,95.1,95.96,136000.0,95.2,96.2,95.1,95.96,136000.0
2008-11-19 14:50:00,95.99,95.99,95.3,95.69,82100.0,95.99,95.99,95.3,95.69,82100.0
2008-11-19 14:55:00,95.61,96.1,95.02,95.87,53000.0,95.61,96.1,95.02,95.87,53000.0
2008-11-19 15:00:00,95.87,95.93,94.93,95.43,60400.0,95.87,95.93,94.93,95.43,60400.0
2008-11-19 15:05:00,95.32,95.65,94.92,95.36,77400.0,95.32,95.65,94.92,95.36,77400.0
2008-11-19 15:10:00,95.5,96.25,95.43,96.12,76500.0,95.5,96.25,95.43,96.12,76500.0
2008-11-19 15:15:00,96.15,96.2,95.55,95.86,57400.0,96.15,96.2,95.55,95.86,57400.0
2008-11-19 15:20:00,95.86,96.18,95.4,95.58,57900.0,95.86,96.18,95.4,95.58,57900.0
2008-11-19 15:25:00,95.61,96.18,94.99,95.93,63700.0,95.61,96.18,94.99,95.93,63700.0
2008-11-19 15:30:00,95.97,96.64,95.61,96.64,62300.0,95.97,96.64,95.61,96.64,62300.0
2008-11-19 15:35:00,96.65,96.69,95.18,95.29,61000.0,96.65,96.69,95.18,95.29,61000.0
2008-11-19 15:40:00,95.3,95.73,94.03,94.03,65400.0,95.3,95.73,94.03,94.03,65400.0
2008-11-19 15:45:00,94.03,94.12,93.1,94.06,68200.0,94.03,94.12,93.1,94.06,68200.0
2008-11-19 15:50:00,94.05,94.35,93.8,94.24,75800.0,94.05,94.35,93.8,94.24,75800.0
2008-11-19 15:55:00,94.32,94.55,93.44,94.45,102900.0,94.32,94.55,93.44,94.45,102900.0
2008-11-20 09:30:00,90.71,92.0,90.51,91.52,148400.0,90.71,92.0,90.51,91.52,148400.0
2008-11-20 09:35:00,91.51,91.83,88.53,89.64,164000.0,91.51,91.83,88.53,89.64,164000.0
2008-11-20 09:40:00,89.33,89.51,87.01,87.05,105400.0,89.33,89.51,87.01,87.05,105400.0
2008-11-20 09:45:00,87.07,89.37,86.91,89.03,86800.0,87.07,89.37,86.91,89.03,86800.0
2008-11-20 09:50:00,89.03,90.14,88.91,89.11,64000.0,89.03,90.14,88.91,89.11,64000.0
2008-11-20 09:55:00,88.96,89.87,88.58,88.67,38000.0,88.96,89.87,88.58,88.67,38000.0
2008-11-20 10:00:00,88.7,89.26,87.98,88.09,46400.0,88.7,89.26,87.98,88.09,46400.0
2008-11-20 10:05:00,88.12,88.16,87.22,87.67,57600.0,88.12,88.16,87.22,87.67,57600.0
2008-11-20 10:10:00,87.77,88.64,87.72,88.55,55800.0,87.77,88.64,87.72,88.55,55800.0
2008-11-20 10:15:00,88.59,90.09,88.37,89.49,66100.0,88.59,90.09,88.37,89.49,66100.0
2008-11-20 10:20:00,89.53,92.24,89.41,91.29,120900.0,89.53,92.24,89.41,91.29,120900.0
2008-11-20 10:25:00,91.28,92.36,90.91,92.36,42300.0,91.28,92.36,90.91,92.36,42300.0
2008-11-20 10:30:00,92.24,93.65,92.24,92.42,81400.0,92.24,93.65,92.24,92.42,81400.0
2008-11-20 10:35:00,92.4,92.59,91.52,91.52,26800.0,92.4,92.59,91.52,91.52,26800.0
2008-11-20 10:40:00,91.56,93.81,91.39,93.81,36500.0,91.56,93.81,91.39,93.81,36500.0
2008-11-20 10:45:00,93.72,95.05,93.72,94.1,49800.0,93.72,95.05,93.72,94.1,49800.0
2008-11-20 10:50:00,94.0,94.1,93.27,94.01,24100.0,94.0,94.1,93.27,94.01,24100.0
2008-11-20 10:55:00,94.28,94.31,93.41,94.31,40100.0,94.28,94.31,93.41,94.31,40100.0
2008-11-20 11:00:00,94.31,94.73,94.04,94.44,38200.0,94.31,94.73,94.04,94.44,38200.0
2008-11-20 11:05:00,94.5,94.68,94.08,94.08,21700.0,94.5,94.68,94.08,94.08,21700.0
2008-11-20 11:10:00,94.12,95.19,93.4,94.99,28900.0,94.12,95.19,93.4,94.99,28900.0
2008-11-20 11:15:00,95.08,95.14,93.54,94.0,56300.0,95.08,95.14,93.54,94.0,56300.0
2008-11-20 11:20:00,94.06,94.72,93.75,93.85,37300.0,94.06,94.72,93.75,93.85,37300.0
2008-11-20 11:25:00,93.83,94.95,93.82,94.73,24800.0,93.83,94.95,93.82,94.73,24800.0
2008-11-20 11:30:00,94.85,94.94,93.93,94.15,24000.0,94.85,94.94,93.93,94.15,24000.0
2008-11-20 11:35:00,94.15,94.99,93.91,94.65,15000.0,94.15,94.99,93.91,94.65,15000.0
2008-11-20 11:40:00,94.59,95.43,94.49,95.38,13300.0,94.59,95.43,94.49,95.38,13300.0
2008-11-20 11:45:00,95.35,95.79,95.11,95.56,26400.0,95.35,95.79,95.11,95.56,26400.0
2008-11-20 11:50:00,95.5,95.6,94.91,95.11,17000.0,95.5,95.6,94.91,95.11,17000.0
2008-11-20 11:55:00,95.17,95.32,94.7,94.7,14900.0,95.17,95.32,94.7,94.7,14900.0
2008-11-20 12:00:00,94.71,94.74,93.5,93.52,35300.0,94.71,94.74,93.5,93.52,35300.0
2008-11-20 12:05:00,93.51,93.97,93.4,93.57,28200.0,93.51,93.97,93.4,93.57,28200.0
2008-11-20 12:10:00,93.55,94.26,93.49,94.05,29300.0,93.55,94.26,93.49,94.05,29300.0
2008-11-20 12:15:00,94.18,94.66,94.17,94.4,30400.0,94.18,94.66,94.17,94.4,30400.0
2008-11-20 12:20:00,94.5,95.17,94.5,94.93,22100.0,94.5,95.17,94.5,94.93,22100.0
2008-11-20 12:25:00,94.84,95.1,94.74,94.97,54400.0,94.84,95.1,94.74,94.97,54400.0
2008-11-20 12:30:00,94.85,95.64,94.83,95.56,49700.0,94.85,95.64,94.83,95.56,49700.0
2008-11-20 12:35:00,95.58,96.07,95.23,95.34,23600.0,95.58,96.07,95.23,95.34,23600.0
2008-11-20 12:40:00,95.39,95.8,95.23,95.53,13200.0,95.39,95.8,95.23,95.53,13200.0
2008-11-20 12:45:00,95.54,96.39,95.21,96.34,21100.0,95.54,96.39,95.21,96.34,21100.0
2008-11-20 12:50:00,96.38,96.56,95.26,95.26,22200.0,96.38,96.56,95.26,95.26,22200.0
2008-11-20 12:55:00,95.31,95.39,94.92,95.12,19100.0,95.31,95.39,94.92,95.12,19100.0
2008-11-20 13:00:00,95.14,95.14,94.07,94.29,21900.0,95.14,95.14,94.07,94.29,21900.0
2008-11-20 13:05:00,94.32,94.78,94.17,94.37,15400.0,94.32,94.78,94.17,94.37,15400.0
2008-11-20 13:10:00,94.48,94.49,93.77,94.02,28600.0,94.48,94.49,93.77,94.02,28600.0
2008-11-20 13:15:00,94.02,95.14,93.98,94.06,13400.0,94.02,95.14,93.98,94.06,13400.0
2008-11-20 13:20:00,93.98,94.18,93.5,94.11,22800.0,93.98,94.18,93.5,94.11,22800.0
2008-11-20 13:25:00,94.12,94.58,93.75,93.81,9000.0,94.12,94.58,93.75,93.81,9000.0
2008-11-20 13:30:00,93.85,94.57,93.77,94.43,6700.0,93.85,94.57,93.77,94.43,6700.0
2008-11-20 13:35:00,94.54,94.54,93.21,93.39,22800.0,94.54,94.54,93.21,93.39,22800.0
2008-11-20 13:40:00,93.35,93.58,93.01,93.31,30800.0,93.35,93.58,93.01,93.31,30800.0
2008-11-20 13:45:00,93.22,94.06,93.22,93.6,17300.0,93.22,94.06,93.22,93.6,17300.0
2008-11-20 13:50:00,93.6,94.17,93.32,93.8,10100.0,93.6,94.17,93.32,93.8,10100.0
2008-11-20 13:55:00,93.8,94.09,93.22,94.03,15000.0,93.8,94.09,93.22,94.03,15000.0
2008-11-20 14:00:00,94.06,94.07,92.95,93.06,18700.0,94.06,94.07,92.95,93.06,18700.0
2008-11-20 14:05:00,93.06,93.28,92.65,92.8,17000.0,93.06,93.28,92.65,92.8,17000.0
2008-11-20 14:10:00,92.73,93.31,92.65,93.16,52500.0,92.73,93.31,92.65,93.16,52500.0
2008-11-20 14:15:00,93.17,93.43,92.85,92.98,30400.0,93.17,93.43,92.85,92.98,30400.0
2008-11-20 14:20:00,93.0,93.27,92.78,93.12,27100.0,93.0,93.27,92.78,93.12,27100.0
2008-11-20 14:25:00,93.04,93.24,92.3,92.32,17800.0,93.04,93.24,92.3,92.32,17800.0
2008-11-20 14:30:00,92.33,92.92,92.33,92.53,14600.0,92.33,92.92,92.33,92.53,14600.0
2008-11-20 14:35:00,92.62,93.21,92.29,92.65,21800.0,92.62,93.21,92.29,92.65,21800.0
2008-11-20 14:40:00,92.69,92.69,91.92,91.94,53100.0,92.69,92.69,91.92,91.94,53100.0
2008-11-20 14:45:00,91.92,91.99,90.95,91.14,46900.0,91.92,91.99,90.95,91.14,46900.0
2008-11-20 14:50:00,91.06,91.13,90.28,90.34,30900.0,91.06,91.13,90.28,90.34,30900.0
2008-11-20 14:55:00,90.28,90.51,89.81,90.32,47100.0,90.28,90.51,89.81,90.32,47100.0
2008-11-20 15:00:00,90.57,90.91,90.11,90.11,64500.0,90.57,90.91,90.11,90.11,64500.0
2008-11-20 15:05:00,90.2,90.43,89.92,90.19,46900.0,90.2,90.43,89.92,90.19,46900.0
2008-11-20 15:10:00,90.19,91.19,90.19,90.22,49700.0,90.19,91.19,90.19,90.22,49700.0
2008-11-20 15:15:00,90.22,90.66,89.37,89.76,48300.0,90.22,90.66,89.37,89.76,48300.0
2008-11-20 15:20:00,89.83,90.27,89.33,89.39,32300.0,89.83,90.27,89.33,89.39,32300.0
2008-11-20 15:25:00,89.57,89.89,89.44,89.69,17200.0,89.57,89.89,89.44,89.69,17200.0
2008-11-20 15:30:00,89.69,90.36,89.55,89.73,50100.0,89.69,90.36,89.55,89.73,50100.0
2008-11-20 15:35:00,89.73,89.85,88.87,88.87,56600.0,89.73,89.85,88.87,88.87,56600.0
2008-11-20 15:40:00,88.96,89.21,88.51,88.65,57600.0,88.96,89.21,88.51,88.65,57600.0
2008-11-20 15:45:00,88.65,89.85,88.52,89.38,46800.0,88.65,89.85,88.52,89.38,46800.0
2008-11-20 15:50:00,89.51,89.53,88.66,89.09,56800.0,89.51,89.53,88.66,89.09,56800.0
2008-11-20 15:55:00,89.09,89.21,88.57,89.08,110100.0,89.09,89.21,88.57,89.08,110100.0
2008-11-21 09:30:00,90.88,90.88,89.41,89.92,68500.0,90.88,90.88,89.41,89.92,68500.0
2008-11-21 09:35:00,89.94,90.14,88.93,89.49,42900.0,89.94,90.14,88.93,89.49,42900.0
2008-11-21 09:40:00,89.53,90.0,89.31,89.8,19000.0,89.53,90.0,89.31,89.8,19000.0
2008-11-21 09:45:00,89.94,90.44,89.75,90.02,45900.0,89.94,90.44,89.75,90.02,45900.0
2008-11-21 09:50:00,90.11,90.3,89.33,89.63,31200.0,90.11,90.3,89.33,89.63,31200.0
2008-11-21 09:55:00,89.63,89.68,88.0,88.39,63400.0,89.63,89.68,88.0,88.39,63400.0
2008-11-21 10:00:00,88.28,88.39,87.36,87.5,48400.0,88.28,88.39,87.36,87.5,48400.0
2008-11-21 10:05:00,87.65,88.57,87.45,88.33,55900.0,87.65,88.57,87.45,88.33,55900.0
2008-11-21 10:10:00,88.2,88.47,87.74,87.84,17900.0,88.2,88.47,87.74,87.84,17900.0
2008-11-21 10:15:00,87.76,88.31,87.25,88.3,20500.0,87.76,88.31,87.25,88.3,20500.0
2008-11-21 10:20:00,88.3,88.63,87.45,87.68,26500.0,88.3,88.63,87.45,87.68,26500.0
2008-11-21 10:25:00,87.66,87.96,87.08,87.35,19200.0,87.66,87.96,87.08,87.35,19200.0
2008-11-21 10:30:00,87.36,87.55,86.84,87.06,21700.0,87.36,87.55,86.84,87.06,21700.0
2008-11-21 10:35:00,87.15,88.26,87.14,88.26,20900.0,87.15,88.26,87.14,88.26,20900.0
2008-11-21 10:40:00,88.4,88.42,87.52,87.53,38500.0,88.4,88.42,87.52,87.53,38500.0
2008-11-21 10:45:00,87.55,88.15,87.53,88.0,46000.0,87.55,88.15,87.53,88.0,46000.0
2008-11-21 10:50:00,88.0,88.01,87.54,87.64,38100.0,88.0,88.01,87.54,87.64,38100.0
2008-11-21 10:55:00,87.78,87.78,86.5,86.68,32100.0,87.78,87.78,86.5,86.68,32100.0
2008-11-21 11:00:00,86.68,86.85,86.01,86.03,38500.0,86.68,86.85,86.01,86.03,38500.0
2008-11-21 11:05:00,86.01,86.01,84.86,85.0,93800.0,86.01,86.01,84.86,85.0,93800.0
2008-11-21 11:10:00,85.0,85.43,84.91,85.15,59400.0,85.0,85.43,84.91,85.15,59400.0
2008-11-21 11:15:00,85.05,85.24,84.66,85.06,36700.0,85.05,85.24,84.66,85.06,36700.0
2008-11-21 11:20:00,85.09,86.22,84.76,86.0,41900.0,85.09,86.22,84.76,86.0,41900.0
2008-11-21 11:25:00,85.96,86.12,85.36,85.5,32600.0,85.96,86.12,85.36,85.5,32600.0
2008-11-21 11:30:00,85.5,86.57,85.34,86.55,37800.0,85.5,86.57,85.34,86.55,37800.0
2008-11-21 11:35:00,86.38,87.08,86.35,86.62,35200.0,86.38,87.08,86.35,86.62,35200.0
2008-11-21 11:40:00,86.82,87.63,86.82,87.25,15200.0,86.82,87.63,86.82,87.25,15200.0
2008-11-21 11:45:00,87.32,87.81,87.32,87.58,24000.0,87.32,87.81,87.32,87.58,24000.0
2008-11-21 11:50:00,87.65,87.78,86.71,86.8,16700.0,87.65,87.78,86.71,86.8,16700.0
2008-11-21 11:55:00,86.85,87.39,86.38,86.41,36400.0,86.85,87.39,86.38,86.41,36400.0
2008-11-21 12:00:00,86.41,86.92,86.15,86.92,30400.0,86.41,86.92,86.15,86.92,30400.0
2008-11-21 12:05:00,86.85,87.67,86.72,87.22,13100.0,86.85,87.67,86.72,87.22,13100.0
2008-11-21 12:10:00,87.32,87.55,86.82,86.82,25100.0,87.32,87.55,86.82,86.82,25100.0
2008-11-21 12:15:00,86.8,87.32,86.58,86.58,17000.0,86.8,87.32,86.58,86.58,17000.0
2008-11-21 12:20:00,86.52,87.18,86.48,86.73,16200.0,86.52,87.18,86.48,86.73,16200.0
2008-11-21 12:25:00,86.75,86.95,86.03,86.41,25300.0,86.75,86.95,86.03,86.41,25300.0
2008-11-21 12:30:00,86.49,87.1,86.24,86.92,13300.0,86.49,87.1,86.24,86.92,13300.0
2008-11-21 12:35:00,86.82,87.64,86.8,87.26,51800.0,86.82,87.64,86.8,87.26,51800.0
2008-11-21 12:40:00,87.22,88.24,87.21,87.44,30200.0,87.22,88.24,87.21,87.44,30200.0
2008-11-21 12:45:00,87.4,87.77,86.81,86.83,18600.0,87.4,87.77,86.81,86.83,18600.0
2008-11-21 12:50:00,86.88,87.49,86.87,87.17,9300.0,86.88,87.49,86.87,87.17,9300.0
2008-11-21 12:55:00,87.17,87.69,87.03,87.03,25000.0,87.17,87.69,87.03,87.03,25000.0
2008-11-21 13:00:00,87.1,87.23,86.68,86.83,15300.0,87.1,87.23,86.68,86.83,15300.0
2008-11-21 13:05:00,86.85,87.22,86.6,87.21,4300.0,86.85,87.22,86.6,87.21,4300.0
2008-11-21 13:10:00,87.25,87.84,87.21,87.24,22600.0,87.25,87.84,87.21,87.24,22600.0
2008-11-21 13:15:00,87.23,87.26,86.41,86.41,33200.0,87.23,87.26,86.41,86.41,33200.0
2008-11-21 13:20:00,86.49,86.49,85.24,85.24,23700.0,86.49,86.49,85.24,85.24,23700.0
2008-11-21 13:25:00,85.33,85.76,85.04,85.46,28800.0,85.33,85.76,85.04,85.46,28800.0
2008-11-21 13:30:00,85.52,86.15,85.45,85.54,20700.0,85.52,86.15,85.45,85.54,20700.0
2008-11-21 13:35:00,85.54,85.54,85.2,85.47,23100.0,85.54,85.54,85.2,85.47,23100.0
2008-11-21 13:40:00,85.37,86.16,85.35,85.6,18200.0,85.37,86.16,85.35,85.6,18200.0
2008-11-21 13:45:00,85.57,85.82,85.49,85.65,48300.0,85.57,85.82,85.49,85.65,48300.0
2008-11-21 13:50:00,85.66,86.23,85.66,86.17,44000.0,85.66,86.23,85.66,86.17,44000.0
2008-11-21 13:55:00,86.17,86.39,85.46,85.66,79300.0,86.17,86.39,85.46,85.66,79300.0
2008-11-21 14:00:00,85.63,87.02,85.59,87.02,30800.0,85.63,87.02,85.59,87.02,30800.0
2008-11-21 14:05:00,87.0,87.12,86.69,86.8,23300.0,87.0,87.12,86.69,86.8,23300.0
2008-11-21 14:10:00,86.8,87.09,86.4,86.44,23900.0,86.8,87.09,86.4,86.44,23900.0
2008-11-21 14:15:00,86.42,86.65,86.25,86.33,34200.0,86.42,86.65,86.25,86.33,34200.0
2008-11-21 14:20:00,86.41,86.69,86.35,86.55,28900.0,86.41,86.69,86.35,86.55,28900.0
2008-11-21 14:25:00,86.55,86.58,86.3,86.35,48800.0,86.55,86.58,86.3,86.35,48800.0
2008-11-21 14:30:00,86.37,86.46,85.94,86.17,47900.0,86.37,86.46,85.94,86.17,47900.0
2008-11-21 14:35:00,86.24,86.64,86.05,86.64,40500.0,86.24,86.64,86.05,86.64,40500.0
2008-11-21 14:40:00,86.66,86.74,86.25,86.46,41200.0,86.66,86.74,86.25,86.46,41200.0
2008-11-21 14:45:00,86.52,87.18,86.48,86.89,34200.0,86.52,87.18,86.48,86.89,34200.0
2008-11-21 14:50:00,86.89,86.98,86.37,86.47,27500.0,86.89,86.98,86.37,86.47,27500.0
2008-11-21 14:55:00,86.52,86.81,86.25,86.41,70200.0,86.52,86.81,86.25,86.41,70200.0
2008-11-21 15:00:00,86.39,87.77,86.39,87.54,33200.0,86.39,87.77,86.39,87.54,33200.0
2008-11-21 15:05:00,87.55,88.54,87.27,88.29,57700.0,87.55,88.54,87.27,88.29,57700.0
2008-11-21 15:10:00,88.29,89.31,88.25,89.1,58500.0,88.29,89.31,88.25,89.1,58500.0
2008-11-21 15:15:00,89.12,89.12,88.36,88.92,30600.0,89.12,89.12,88.36,88.92,30600.0
2008-11-21 15:20:00,88.78,89.0,87.94,88.84,26900.0,88.78,89.0,87.94,88.84,26900.0
2008-11-21 15:25:00,88.9,89.78,88.53,89.43,55200.0,88.9,89.78,88.53,89.43,55200.0
2008-11-21 15:30:00,89.26,90.36,88.78,90.05,43700.0,89.26,90.36,88.78,90.05,43700.0
2008-11-21 15:35:00,90.19,91.12,90.08,90.79,51000.0,90.19,91.12,90.08,90.79,51000.0
2008-11-21 15:40:00,90.82,90.97,89.99,90.2,44100.0,90.82,90.97,89.99,90.2,44100.0
2008-11-21 15:45:00,90.21,91.0,89.77,90.87,43300.0,90.21,91.0,89.77,90.87,43300.0
2008-11-21 15:50:00,90.95,91.57,90.31,91.41,52800.0,90.95,91.57,90.31,91.41,52800.0
2008-11-21 15:55:00,91.41,92.43,90.9,92.07,121600.0,91.41,92.43,90.9,92.07,121600.0
2008-11-24 09:30:00,92.52,94.1,92.52,94.05,33600.0,92.52,94.1,92.52,94.05,33600.0
2008-11-24 09:35:00,93.94,94.92,93.46,94.85,54400.0,93.94,94.92,93.46,94.85,54400.0
2008-11-24 09:40:00,94.7,95.28,94.28,94.31,31000.0,94.7,95.28,94.28,94.31,31000.0
2008-11-24 09:45:00,94.32,94.5,93.08,94.08,61900.0,94.32,94.5,93.08,94.08,61900.0
2008-11-24 09:50:00,94.09,94.44,93.52,93.94,43300.0,94.09,94.44,93.52,93.94,43300.0
2008-11-24 09:55:00,93.89,94.44,93.57,94.33,32900.0,93.89,94.44,93.57,94.33,32900.0
2008-11-24 10:00:00,94.36,94.9,93.85,93.88,37900.0,94.36,94.9,93.85,93.88,37900.0
2008-11-24 10:05:00,94.02,94.36,93.52,93.95,21200.0,94.02,94.36,93.52,93.95,21200.0
2008-11-24 10:10:00,94.02,94.5,94.02,94.17,15800.0,94.02,94.5,94.02,94.17,15800.0
2008-11-24 10:15:00,94.22,94.98,94.09,94.85,20800.0,94.22,94.98,94.09,94.85,20800.0
2008-11-24 10:20:00,94.91,95.8,94.83,95.62,58400.0,94.91,95.8,94.83,95.62,58400.0
2008-11-24 10:25:00,95.66,97.5,95.66,97.0,46500.0,95.66,97.5,95.66,97.0,46500.0
2008-11-24 10:30:00,97.08,98.26,97.01,98.08,28600.0,97.08,98.26,97.01,98.08,28600.0
2008-11-24 10:35:00,98.09,98.33,97.91,98.27,33200.0,98.09,98.33,97.91,98.27,33200.0
2008-11-24 10:40:00,98.31,99.19,98.31,99.0,39100.0,98.31,99.19,98.31,99.0,39100.0
2008-11-24 10:45:00,99.02,99.57,98.86,98.94,32900.0,99.02,99.57,98.86,98.94,32900.0
2008-11-24 10:50:00,98.98,99.19,98.54,98.6,24300.0,98.98,99.19,98.54,98.6,24300.0
2008-11-24 10:55:00,98.63,99.3,98.59,99.28,22200.0,98.63,99.3,98.59,99.28,22200.0
2008-11-24 11:00:00,99.25,99.51,98.87,98.99,31700.0,99.25,99.51,98.87,98.99,31700.0
2008-11-24 11:05:00,99.0,99.32,98.71,98.73,22300.0,99.0,99.32,98.71,98.73,22300.0
2008-11-24 11:10:00,98.73,98.73,98.17,98.42,20000.0,98.73,98.73,98.17,98.42,20000.0
2008-11-24 11:15:00,98.5,98.75,98.19,98.25,20100.0,98.5,98.75,98.19,98.25,20100.0
2008-11-24 11:20:00,98.19,99.52,98.19,99.52,12700.0,98.19,99.52,98.19,99.52,12700.0
2008-11-24 11:25:00,99.58,99.85,98.86,98.86,17700.0,99.58,99.85,98.86,98.86,17700.0
2008-11-24 11:30:00,98.86,99.7,98.82,99.7,14800.0,98.86,99.7,98.82,99.7,14800.0
2008-11-24 11:35:00,99.63,99.76,99.27,99.56,20500.0,99.63,99.76,99.27,99.56,20500.0
2008-11-24 11:40:00,99.49,99.87,99.39,99.77,21400.0,99.49,99.87,99.39,99.77,21400.0
2008-11-24 11:45:00,99.75,100.45,99.67,100.35,26000.0,99.75,100.45,99.67,100.35,26000.0
2008-11-24 11:50:00,100.35,100.76,100.16,100.41,25700.0,100.35,100.76,100.16,100.41,25700.0
2008-11-24 11:55:00,100.48,100.59,100.04,100.13,16400.0,100.48,100.59,100.04,100.13,16400.0
2008-11-24 12:00:00,100.23,100.65,99.9,99.99,21400.0,100.23,100.65,99.9,99.99,21400.0
2008-11-24 12:05:00,99.99,100.04,99.48,99.48,15000.0,99.99,100.04,99.48,99.48,15000.0
2008-11-24 12:10:00,99.54,99.54,98.71,99.19,20000.0,99.54,99.54,98.71,99.19,20000.0
2008-11-24 12:15:00,99.06,99.25,98.28,98.68,24500.0,99.06,99.25,98.28,98.68,24500.0
2008-11-24 12:20:00,98.68,98.68,97.92,98.08,29800.0,98.68,98.68,97.92,98.08,29800.0
2008-11-24 12:25:00,98.06,98.49,98.03,98.45,11200.0,98.06,98.49,98.03,98.45,11200.0
2008-11-24 12:30:00,98.31,98.86,97.96,98.67,26400.0,98.31,98.86,97.96,98.67,26400.0
2008-11-24 12:35:00,98.67,98.76,97.92,97.99,16000.0,98.67,98.76,97.92,97.99,16000.0
2008-11-24 12:40:00,97.98,98.78,97.93,98.58,17900.0,97.98,98.78,97.93,98.58,17900.0
2008-11-24 12:45:00,98.6,98.82,98.42,98.69,21300.0,98.6,98.82,98.42,98.69,21300.0
2008-11-24 12:50:00,98.88,98.97,98.44,98.59,16800.0,98.88,98.97,98.44,98.59,16800.0
2008-11-24 12:55:00,98.56,98.65,98.5,98.5,11400.0,98.56,98.65,98.5,98.5,11400.0
2008-11-24 13:00:00,98.61,98.73,98.5,98.63,10600.0,98.61,98.73,98.5,98.63,10600.0
2008-11-24 13:05:00,98.68,98.75,98.3,98.31,17100.0,98.68,98.75,98.3,98.31,17100.0
2008-11-24 13:10:00,98.35,98.4,98.0,98.16,9600.0,98.35,98.4,98.0,98.16,9600.0
2008-11-24 13:15:00,98.36,98.65,98.23,98.62,8800.0,98.36,98.65,98.23,98.62,8800.0
2008-11-24 13:20:00,98.58,98.65,98.35,98.59,6000.0,98.58,98.65,98.35,98.59,6000.0
2008-11-24 13:25:00,98.44,98.8,98.44,98.65,6900.0,98.44,98.8,98.44,98.65,6900.0
2008-11-24 13:30:00,98.65,98.72,98.46,98.53,14300.0,98.65,98.72,98.46,98.53,14300.0
2008-11-24 13:35:00,98.61,98.72,98.24,98.36,8900.0,98.61,98.72,98.24,98.36,8900.0
2008-11-24 13:40:00,98.39,98.64,98.3,98.37,8700.0,98.39,98.64,98.3,98.37,8700.0
2008-11-24 13:45:00,98.37,98.61,98.23,98.41,5400.0,98.37,98.61,98.23,98.41,5400.0
2008-11-24 13:50:00,98.36,98.69,98.31,98.61,5100.0,98.36,98.69,98.31,98.61,5100.0
2008-11-24 13:55:00,98.65,99.7,98.65,99.62,16300.0,98.65,99.7,98.65,99.62,16300.0
2008-11-24 14:00:00,99.69,99.76,99.43,99.69,11600.0,99.69,99.76,99.43,99.69,11600.0
2008-11-24 14:05:00,99.64,99.64,99.03,99.21,14900.0,99.64,99.64,99.03,99.21,14900.0
2008-11-24 14:10:00,99.27,99.35,98.93,99.22,11600.0,99.27,99.35,98.93,99.22,11600.0
2008-11-24 14:15:00,99.2,99.82,99.14,99.35,15200.0,99.2,99.82,99.14,99.35,15200.0
2008-11-24 14:20:00,99.47,100.02,99.44,99.97,15700.0,99.47,100.02,99.44,99.97,15700.0
2008-11-24 14:25:00,99.87,100.01,99.53,99.76,9700.0,99.87,100.01,99.53,99.76,9700.0
2008-11-24 14:30:00,99.76,100.41,99.66,99.99,13200.0,99.76,100.41,99.66,99.99,13200.0
2008-11-24 14:35:00,100.01,100.38,100.01,100.3,6400.0,100.01,100.38,100.01,100.3,6400.0
2008-11-24 14:40:00,100.22,100.39,99.95,100.04,22600.0,100.22,100.39,99.95,100.04,22600.0
2008-11-24 14:45:00,100.04,100.13,99.18,99.18,25500.0,100.04,100.13,99.18,99.18,25500.0
2008-11-24 14:50:00,99.18,99.18,98.54,98.73,27700.0,99.18,99.18,98.54,98.73,27700.0
2008-11-24 14:55:00,98.73,99.06,98.5,98.53,16600.0,98.73,99.06,98.5,98.53,16600.0
2008-11-24 15:00:00,98.66,99.49,98.46,99.43,17100.0,98.66,99.49,98.46,99.43,17100.0
2008-11-24 15:05:00,99.39,99.48,98.89,99.1,30200.0,99.39,99.48,98.89,99.1,30200.0
2008-11-24 15:10:00,99.16,99.3,98.89,99.18,32100.0,99.16,99.3,98.89,99.18,32100.0
2008-11-24 15:15:00,99.16,99.3,98.92,99.17,27600.0,99.16,99.3,98.92,99.17,27600.0
2008-11-24 15:20:00,99.25,99.78,99.11,99.3,23300.0,99.25,99.78,99.11,99.3,23300.0
2008-11-24 15:25:00,99.26,100.12,99.26,99.82,22400.0,99.26,100.12,99.26,99.82,22400.0
2008-11-24 15:30:00,99.87,100.0,99.49,99.5,14700.0,99.87,100.0,99.49,99.5,14700.0
2008-11-24 15:35:00,99.47,99.9,99.32,99.77,24200.0,99.47,99.9,99.32,99.77,24200.0
2008-11-24 15:40:00,99.8,101.03,99.7,100.92,54600.0,99.8,101.03,99.7,100.92,54600.0
2008-11-24 15:45:00,100.82,100.93,100.06,100.07,66600.0,100.82,100.93,100.06,100.07,66600.0
2008-11-24 15:50:00,100.03,100.23,98.46,99.25,50900.0,100.03,100.23,98.46,99.25,50900.0
2008-11-24 15:55:00,99.19,99.3,98.87,98.88,118400.0,99.19,99.3,98.87,98.88,118400.0
2008-11-25 09:30:00,100.46,102.2,100.46,101.1,36900.0,100.46,102.2,100.46,101.1,36900.0
2008-11-25 09:35:00,101.2,102.53,100.9,102.33,22600.0,101.2,102.53,100.9,102.33,22600.0
2008-11-25 09:40:00,102.34,103.33,101.68,101.98,35400.0,102.34,103.33,101.68,101.98,35400.0
2008-11-25 09:45:00,101.87,102.47,101.59,102.12,27700.0,101.87,102.47,101.59,102.12,27700.0
2008-11-25 09:50:00,102.04,102.7,101.93,102.51,23300.0,102.04,102.7,101.93,102.51,23300.0
2008-11-25 09:55:00,102.48,102.51,101.45,101.57,24800.0,102.48,102.51,101.45,101.57,24800.0
2008-11-25 10:00:00,101.6,101.98,101.11,101.4,58200.0,101.6,101.98,101.11,101.4,58200.0
2008-11-25 10:05:00,101.51,101.55,101.1,101.5,13400.0,101.51,101.55,101.1,101.5,13400.0
2008-11-25 10:10:00,101.49,101.93,100.97,100.97,15400.0,101.49,101.93,100.97,100.97,15400.0
2008-11-25 10:15:00,100.97,101.38,100.72,100.9,7500.0,100.97,101.38,100.72,100.9,7500.0
2008-11-25 10:20:00,100.84,101.23,99.91,100.18,37400.0,100.84,101.23,99.91,100.18,37400.0
2008-11-25 10:25:00,100.31,101.09,100.19,100.95,17500.0,100.31,101.09,100.19,100.95,17500.0
2008-11-25 10:30:00,101.07,101.1,100.48,100.82,12500.0,101.07,101.1,100.48,100.82,12500.0
2008-11-25 10:35:00,100.84,101.03,100.67,100.7,5200.0,100.84,101.03,100.67,100.7,5200.0
2008-11-25 10:40:00,100.7,100.7,100.1,100.58,15600.0,100.7,100.7,100.1,100.58,15600.0
2008-11-25 10:45:00,100.63,100.63,99.94,100.01,21300.0,100.63,100.63,99.94,100.01,21300.0
2008-11-25 10:50:00,99.92,100.25,99.77,99.97,19400.0,99.92,100.25,99.77,99.97,19400.0
2008-11-25 10:55:00,99.9,100.08,99.56,99.7,11100.0,99.9,100.08,99.56,99.7,11100.0
2008-11-25 11:00:00,99.86,99.87,98.78,98.9,20600.0,99.86,99.87,98.78,98.9,20600.0
2008-11-25 11:05:00,98.91,99.04,98.14,98.5,25800.0,98.91,99.04,98.14,98.5,25800.0
2008-11-25 11:10:00,98.53,99.48,98.53,99.48,8400.0,98.53,99.48,98.53,99.48,8400.0
2008-11-25 11:15:00,99.38,99.83,99.12,99.78,6900.0,99.38,99.83,99.12,99.78,6900.0
2008-11-25 11:20:00,99.8,99.93,99.63,99.77,6000.0,99.8,99.93,99.63,99.77,6000.0
2008-11-25 11:25:00,99.93,100.53,99.93,100.38,17100.0,99.93,100.53,99.93,100.38,17100.0
2008-11-25 11:30:00,100.39,100.87,100.37,100.53,6700.0,100.39,100.87,100.37,100.53,6700.0
2008-11-25 11:35:00,100.61,100.89,100.45,100.47,7900.0,100.61,100.89,100.45,100.47,7900.0
2008-11-25 11:40:00,100.33,101.16,100.33,101.16,11600.0,100.33,101.16,100.33,101.16,11600.0
2008-11-25 11:45:00,101.16,101.65,101.05,101.59,13500.0,101.16,101.65,101.05,101.59,13500.0
2008-11-25 11:50:00,101.56,101.65,101.31,101.43,10200.0,101.56,101.65,101.31,101.43,10200.0
2008-11-25 11:55:00,101.45,101.92,101.41,101.46,6100.0,101.45,101.92,101.41,101.46,6100.0
2008-11-25 12:00:00,101.38,101.38,100.75,100.89,7800.0,101.38,101.38,100.75,100.89,7800.0
2008-11-25 12:05:00,100.86,101.04,100.75,100.76,2900.0,100.86,101.04,100.75,100.76,2900.0
2008-11-25 12:10:00,100.88,100.92,100.23,100.23,10000.0,100.88,100.92,100.23,100.23,10000.0
2008-11-25 12:15:00,100.29,101.24,100.29,101.2,22300.0,100.29,101.24,100.29,101.2,22300.0
2008-11-25 12:20:00,101.1,101.33,100.75,100.75,18000.0,101.1,101.33,100.75,100.75,18000.0
2008-11-25 12:25:00,100.74,101.25,100.72,101.25,6700.0,100.74,101.25,100.72,101.25,6700.0
2008-11-25 12:30:00,101.32,101.57,101.09,101.19,7000.0,101.32,101.57,101.09,101.19,7000.0
2008-11-25 12:35:00,101.16,101.4,101.07,101.25,10600.0,101.16,101.4,101.07,101.25,10600.0
2008-11-25 12:40:00,101.24,101.25,100.91,100.91,4500.0,101.24,101.25,100.91,100.91,4500.0
2008-11-25 12:45:00,100.9,100.91,100.28,100.56,7400.0,100.9,100.91,100.28,100.56,7400.0
2008-11-25 12:50:00,100.51,100.68,100.24,100.37,8600.0,100.51,100.68,100.24,100.37,8600.0
2008-11-25 12:55:00,100.37,100.81,99.99,100.43,12000.0,100.37,100.81,99.99,100.43,12000.0
2008-11-25 13:00:00,100.49,100.63,100.28,100.28,7000.0,100.49,100.63,100.28,100.28,7000.0
2008-11-25 13:05:00,100.29,101.03,100.29,100.94,7100.0,100.29,101.03,100.29,100.94,7100.0
2008-11-25 13:10:00,100.94,101.26,100.71,100.71,7400.0,100.94,101.26,100.71,100.71,7400.0
2008-11-25 13:15:00,100.7,100.7,100.19,100.57,6100.0,100.7,100.7,100.19,100.57,6100.0
2008-11-25 13:20:00,100.64,100.79,100.39,100.39,4400.0,100.64,100.79,100.39,100.39,4400.0
2008-11-25 13:25:00,100.41,101.28,100.41,100.93,15900.0,100.41,101.28,100.41,100.93,15900.0
2008-11-25 13:30:00,100.93,101.19,100.63,100.65,20200.0,100.93,101.19,100.63,100.65,20200.0
2008-11-25 13:35:00,100.74,100.78,100.57,100.58,7200.0,100.74,100.78,100.57,100.58,7200.0
2008-11-25 13:40:00,100.65,100.69,100.03,100.07,12300.0,100.65,100.69,100.03,100.07,12300.0
2008-11-25 13:45:00,100.07,100.57,100.03,100.45,14400.0,100.07,100.57,100.03,100.45,14400.0
2008-11-25 13:50:00,100.51,100.52,100.0,100.15,13700.0,100.51,100.52,100.0,100.15,13700.0
2008-11-25 13:55:00,100.2,100.37,99.79,99.79,9600.0,100.2,100.37,99.79,99.79,9600.0
2008-11-25 14:00:00,99.88,100.07,99.63,100.07,8100.0,99.88,100.07,99.63,100.07,8100.0
2008-11-25 14:05:00,99.96,100.04,99.43,99.5,12900.0,99.96,100.04,99.43,99.5,12900.0
2008-11-25 14:10:00,99.51,99.67,99.15,99.38,15800.0,99.51,99.67,99.15,99.38,15800.0
2008-11-25 14:15:00,99.37,99.6,99.04,99.56,11300.0,99.37,99.6,99.04,99.56,11300.0
2008-11-25 14:20:00,99.68,100.0,99.54,100.0,10700.0,99.68,100.0,99.54,100.0,10700.0
2008-11-25 14:25:00,99.99,100.15,99.77,99.77,14600.0,99.99,100.15,99.77,99.77,14600.0
2008-11-25 14:30:00,99.77,100.49,99.49,100.33,11000.0,99.77,100.49,99.49,100.33,11000.0
2008-11-25 14:35:00,100.33,100.8,100.27,100.78,10500.0,100.33,100.8,100.27,100.78,10500.0
2008-11-25 14:40:00,100.68,100.86,100.52,100.85,8400.0,100.68,100.86,100.52,100.85,8400.0
2008-11-25 14:45:00,100.72,100.81,100.52,100.75,11600.0,100.72,100.81,100.52,100.75,11600.0
2008-11-25 14:50:00,100.71,100.84,100.44,100.84,21900.0,100.71,100.84,100.44,100.84,21900.0
2008-11-25 14:55:00,100.86,102.19,100.86,102.08,15800.0,100.86,102.19,100.86,102.08,15800.0
2008-11-25 15:00:00,101.99,102.46,101.68,102.46,26400.0,101.99,102.46,101.68,102.46,26400.0
2008-11-25 15:05:00,102.43,102.89,101.73,101.94,14500.0,102.43,102.89,101.73,101.94,14500.0
2008-11-25 15:10:00,101.94,102.09,101.45,101.7,15900.0,101.94,102.09,101.45,101.7,15900.0
2008-11-25 15:15:00,101.82,102.37,101.78,101.86,13200.0,101.82,102.37,101.78,101.86,13200.0
2008-11-25 15:20:00,101.86,101.86,101.31,101.6,20800.0,101.86,101.86,101.31,101.6,20800.0
2008-11-25 15:25:00,101.64,102.18,101.28,101.91,19300.0,101.64,102.18,101.28,101.91,19300.0
2008-11-25 15:30:00,101.91,102.21,101.6,102.12,41400.0,101.91,102.21,101.6,102.12,41400.0
2008-11-25 15:35:00,102.08,102.79,101.91,102.17,32000.0,102.08,102.79,101.91,102.17,32000.0
2008-11-25 15:40:00,102.3,103.29,102.3,103.1,28900.0,102.3,103.29,102.3,103.1,28900.0
2008-11-25 15:45:00,103.1,103.29,102.52,102.83,35200.0,103.1,103.29,102.52,102.83,35200.0
2008-11-25 15:50:00,102.9,103.41,102.65,103.33,45800.0,102.9,103.41,102.65,103.33,45800.0
2008-11-25 15:55:00,103.25,103.42,102.8,103.14,45800.0,103.25,103.42,102.8,103.14,45800.0
2008-11-26 09:30:00,101.5,101.89,101.36,101.86,10700.0,101.5,101.89,101.36,101.86,10700.0
2008-11-26 09:35:00,101.85,102.39,101.34,101.76,18400.0,101.85,102.39,101.34,101.76,18400.0
2008-11-26 09:40:00,101.89,102.85,101.76,102.1,12000.0,101.89,102.85,101.76,102.1,12000.0
2008-11-26 09:45:00,102.3,103.2,102.27,103.0,7100.0,102.3,103.2,102.27,103.0,7100.0
2008-11-26 09:50:00,103.07,104.28,102.92,103.62,14700.0,103.07,104.28,102.92,103.62,14700.0
2008-11-26 09:55:00,103.84,104.07,103.38,103.38,7300.0,103.84,104.07,103.38,103.38,7300.0
2008-11-26 10:00:00,103.29,104.61,103.27,104.42,16100.0,103.29,104.61,103.27,104.42,16100.0
2008-11-26 10:05:00,104.45,104.51,103.66,104.27,9600.0,104.45,104.51,103.66,104.27,9600.0
2008-11-26 10:10:00,104.27,104.9,104.07,104.74,13000.0,104.27,104.9,104.07,104.74,13000.0
2008-11-26 10:15:00,104.9,105.2,104.82,104.97,17200.0,104.9,105.2,104.82,104.97,17200.0
2008-11-26 10:20:00,105.13,105.28,104.79,105.22,17500.0,105.13,105.28,104.79,105.22,17500.0
2008-11-26 10:25:00,105.26,105.64,105.26,105.58,13200.0,105.26,105.64,105.26,105.58,13200.0
2008-11-26 10:30:00,105.5,105.7,105.18,105.7,10200.0,105.5,105.7,105.18,105.7,10200.0
2008-11-26 10:35:00,105.63,106.43,105.63,106.28,30600.0,105.63,106.43,105.63,106.28,30600.0
2008-11-26 10:40:00,106.3,106.37,105.93,105.93,18000.0,106.3,106.37,105.93,105.93,18000.0
2008-11-26 10:45:00,105.92,106.09,105.87,105.91,15400.0,105.92,106.09,105.87,105.91,15400.0
2008-11-26 10:50:00,105.95,106.73,105.93,106.73,10800.0,105.95,106.73,105.93,106.73,10800.0
2008-11-26 10:55:00,106.63,106.98,106.63,106.81,5900.0,106.63,106.98,106.63,106.81,5900.0
2008-11-26 11:00:00,106.81,107.0,105.9,105.94,10100.0,106.81,107.0,105.9,105.94,10100.0
2008-11-26 11:05:00,105.92,106.45,105.91,106.45,3900.0,105.92,106.45,105.91,106.45,3900.0
2008-11-26 11:10:00,106.36,107.0,106.36,107.0,6800.0,106.36,107.0,106.36,107.0,6800.0
2008-11-26 11:15:00,106.87,107.38,106.8,107.15,19300.0,106.87,107.38,106.8,107.15,19300.0
2008-11-26 11:20:00,107.15,107.5,107.05,107.15,13700.0,107.15,107.5,107.05,107.15,13700.0
2008-11-26 11:25:00,107.21,107.38,107.0,107.12,17800.0,107.21,107.38,107.0,107.12,17800.0
2008-11-26 11:30:00,107.12,107.28,106.84,106.85,14800.0,107.12,107.28,106.84,106.85,14800.0
2008-11-26 11:35:00,106.85,107.1,106.8,106.96,18700.0,106.85,107.1,106.8,106.96,18700.0
2008-11-26 11:40:00,107.01,107.39,106.92,107.39,8000.0,107.01,107.39,106.92,107.39,8000.0
2008-11-26 11:45:00,107.28,107.57,107.04,107.5,16900.0,107.28,107.57,107.04,107.5,16900.0
2008-11-26 11:50:00,107.5,107.75,107.32,107.61,9000.0,107.5,107.75,107.32,107.61,9000.0
2008-11-26 11:55:00,107.61,107.69,107.5,107.57,10000.0,107.61,107.69,107.5,107.57,10000.0
2008-11-26 12:00:00,107.54,107.94,107.5,107.76,8400.0,107.54,107.94,107.5,107.76,8400.0
2008-11-26 12:05:00,107.88,107.99,107.37,107.48,12700.0,107.88,107.99,107.37,107.48,12700.0
2008-11-26 12:10:00,107.45,107.54,107.1,107.17,9100.0,107.45,107.54,107.1,107.17,9100.0
2008-11-26 12:15:00,107.17,107.42,107.11,107.28,3000.0,107.17,107.42,107.11,107.28,3000.0
2008-11-26 12:20:00,107.3,107.53,107.3,107.42,7200.0,107.3,107.53,107.3,107.42,7200.0
2008-11-26 12:25:00,107.45,107.48,107.19,107.2,10600.0,107.45,107.48,107.19,107.2,10600.0
2008-11-26 12:30:00,107.26,107.43,107.22,107.43,6300.0,107.26,107.43,107.22,107.43,6300.0
2008-11-26 12:35:00,107.3,107.51,107.25,107.47,4000.0,107.3,107.51,107.25,107.47,4000.0
2008-11-26 12:40:00,107.42,107.64,107.42,107.57,3100.0,107.42,107.64,107.42,107.57,3100.0
2008-11-26 12:45:00,107.65,107.98,107.6,107.95,7400.0,107.65,107.98,107.6,107.95,7400.0
2008-11-26 12:50:00,107.95,108.48,107.86,108.17,29100.0,107.95,108.48,107.86,108.17,29100.0
2008-11-26 12:55:00,108.2,108.3,107.93,108.3,15200.0,108.2,108.3,107.93,108.3,15200.0
2008-11-26 13:00:00,108.27,108.74,108.23,108.54,17200.0,108.27,108.74,108.23,108.54,17200.0
2008-11-26 13:05:00,108.55,108.73,108.33,108.43,5800.0,108.55,108.73,108.33,108.43,5800.0
2008-11-26 13:10:00,108.53,108.58,107.78,107.78,10800.0,108.53,108.58,107.78,107.78,10800.0
2008-11-26 13:15:00,107.84,107.84,107.66,107.7,5300.0,107.84,107.84,107.66,107.7,5300.0
2008-11-26 13:20:00,107.75,107.97,107.31,107.31,7400.0,107.75,107.97,107.31,107.31,7400.0
2008-11-26 13:25:00,107.33,107.74,107.25,107.44,14700.0,107.33,107.74,107.25,107.44,14700.0
2008-11-26 13:30:00,107.32,107.34,106.49,106.49,14000.0,107.32,107.34,106.49,106.49,14000.0
2008-11-26 13:35:00,106.66,106.95,106.53,106.95,8700.0,106.66,106.95,106.53,106.95,8700.0
2008-11-26 13:40:00,106.75,106.85,106.54,106.85,3400.0,106.75,106.85,106.54,106.85,3400.0
2008-11-26 13:45:00,106.87,107.21,106.87,107.03,5900.0,106.87,107.21,106.87,107.03,5900.0
2008-11-26 13:50:00,107.06,107.08,106.73,106.81,3500.0,107.06,107.08,106.73,106.81,3500.0
2008-11-26 13:55:00,106.72,106.78,106.54,106.68,2200.0,106.72,106.78,106.54,106.68,2200.0
2008-11-26 14:00:00,106.68,106.68,106.37,106.37,5000.0,106.68,106.68,106.37,106.37,5000.0
2008-11-26 14:05:00,106.33,106.67,106.33,106.66,4400.0,106.33,106.67,106.33,106.66,4400.0
2008-11-26 14:10:00,106.62,106.92,106.62,106.77,5600.0,106.62,106.92,106.62,106.77,5600.0
2008-11-26 14:15:00,106.76,107.39,106.6,107.24,8400.0,106.76,107.39,106.6,107.24,8400.0
2008-11-26 14:20:00,107.24,107.8,107.24,107.66,9700.0,107.24,107.8,107.24,107.66,9700.0
2008-11-26 14:25:00,107.74,107.77,107.4,107.46,4200.0,107.74,107.77,107.4,107.46,4200.0
2008-11-26 14:30:00,107.61,108.5,107.61,108.26,15200.0,107.61,108.5,107.61,108.26,15200.0
2008-11-26 14:35:00,108.18,108.31,107.96,108.17,7200.0,108.18,108.31,107.96,108.17,7200.0
2008-11-26 14:40:00,108.05,108.49,108.05,108.43,22600.0,108.05,108.49,108.05,108.43,22600.0
2008-11-26 14:45:00,108.4,108.53,108.35,108.47,10400.0,108.4,108.53,108.35,108.47,10400.0
2008-11-26 14:50:00,108.48,108.8,108.4,108.77,20700.0,108.48,108.8,108.4,108.77,20700.0
2008-11-26 14:55:00,108.67,109.19,108.57,108.7,19600.0,108.67,109.19,108.57,108.7,19600.0
2008-11-26 15:00:00,108.64,108.87,108.15,108.16,20700.0,108.64,108.87,108.15,108.16,20700.0
2008-11-26 15:05:00,108.16,108.33,108.0,108.28,8900.0,108.16,108.33,108.0,108.28,8900.0
2008-11-26 15:10:00,108.26,109.19,108.15,109.04,8700.0,108.26,109.19,108.15,109.04,8700.0
2008-11-26 15:15:00,109.04,109.2,108.74,108.91,14700.0,109.04,109.2,108.74,108.91,14700.0
2008-11-26 15:20:00,108.69,109.1,108.35,109.1,11400.0,108.69,109.1,108.35,109.1,11400.0
2008-11-26 15:25:00,109.07,109.1,108.69,108.9,7200.0,109.07,109.1,108.69,108.9,7200.0
2008-11-26 15:30:00,108.9,109.37,108.69,109.22,19400.0,108.9,109.37,108.69,109.22,19400.0
2008-11-26 15:35:00,109.24,109.47,109.06,109.15,15000.0,109.24,109.47,109.06,109.15,15000.0
2008-11-26 15:40:00,109.25,109.37,108.7,108.71,15500.0,109.25,109.37,108.7,108.71,15500.0
2008-11-26 15:45:00,108.82,109.11,108.52,108.73,14100.0,108.82,109.11,108.52,108.73,14100.0
2008-11-26 15:50:00,108.69,108.75,108.52,108.68,18100.0,108.69,108.75,108.52,108.68,18100.0
2008-11-26 15:55:00,108.64,108.98,108.64,108.78,29800.0,108.64,108.98,108.64,108.78,29800.0
2008-11-28 09:30:00,108.5,109.0,107.8,108.71,28300.0,108.5,109.0,107.8,108.71,28300.0
2008-11-28 09:35:00,108.73,109.36,108.7,109.16,21400.0,108.73,109.36,108.7,109.16,21400.0
2008-11-28 09:40:00,109.17,109.18,108.83,108.83,15700.0,109.17,109.18,108.83,108.83,15700.0
2008-11-28 09:45:00,108.89,108.89,108.6,108.76,17500.0,108.89,108.89,108.6,108.76,17500.0
2008-11-28 09:50:00,108.79,108.93,108.66,108.76,9100.0,108.79,108.93,108.66,108.76,9100.0
2008-11-28 09:55:00,108.72,108.92,108.72,108.81,9800.0,108.72,108.92,108.72,108.81,9800.0
2008-11-28 10:00:00,108.91,109.13,108.65,108.76,23800.0,108.91,109.13,108.65,108.76,23800.0
2008-11-28 10:05:00,108.72,108.93,108.57,108.83,11900.0,108.72,108.93,108.57,108.83,11900.0
2008-11-28 10:10:00,108.76,108.9,108.71,108.86,9000.0,108.76,108.9,108.71,108.86,9000.0
2008-11-28 10:15:00,108.76,109.2,108.7,108.97,10400.0,108.76,109.2,108.7,108.97,10400.0
2008-11-28 10:20:00,108.96,109.73,108.96,109.64,14300.0,108.96,109.73,108.96,109.64,14300.0
2008-11-28 10:25:00,109.75,109.75,109.39,109.62,7400.0,109.75,109.75,109.39,109.62,7400.0
2008-11-28 10:30:00,109.46,109.46,108.91,109.07,17100.0,109.46,109.46,108.91,109.07,17100.0
2008-11-28 10:35:00,109.07,109.07,108.8,109.02,12700.0,109.07,109.07,108.8,109.02,12700.0
2008-11-28 10:40:00,109.01,109.16,109.01,109.07,2800.0,109.01,109.16,109.01,109.07,2800.0
2008-11-28 10:45:00,109.1,109.48,109.1,109.23,6500.0,109.1,109.48,109.1,109.23,6500.0
2008-11-28 10:50:00,109.17,109.45,109.11,109.29,7500.0,109.17,109.45,109.11,109.29,7500.0
2008-11-28 10:55:00,109.38,109.59,109.38,109.52,5700.0,109.38,109.59,109.38,109.52,5700.0
2008-11-28 11:00:00,109.52,109.52,109.36,109.42,4800.0,109.52,109.52,109.36,109.42,4800.0
2008-11-28 11:05:00,109.38,109.44,109.26,109.38,3900.0,109.38,109.44,109.26,109.38,3900.0
2008-11-28 11:10:00,109.31,109.36,109.26,109.31,7000.0,109.31,109.36,109.26,109.31,7000.0
2008-11-28 11:15:00,109.23,109.23,109.08,109.08,6100.0,109.23,109.23,109.08,109.08,6100.0
2008-11-28 11:20:00,109.08,109.23,109.07,109.23,5300.0,109.08,109.23,109.07,109.23,5300.0
2008-11-28 11:25:00,109.25,110.04,109.23,110.0,8300.0,109.25,110.04,109.23,110.0,8300.0
2008-11-28 11:30:00,109.9,109.92,109.37,109.37,4300.0,109.9,109.92,109.37,109.37,4300.0
2008-11-28 11:35:00,109.38,109.42,109.02,109.09,11500.0,109.38,109.42,109.02,109.09,11500.0
2008-11-28 11:40:00,109.09,109.25,109.05,109.23,7000.0,109.09,109.25,109.05,109.23,7000.0
2008-11-28 11:45:00,109.38,109.43,109.21,109.25,8400.0,109.38,109.43,109.21,109.25,8400.0
2008-11-28 11:50:00,109.21,109.45,109.21,109.4,3200.0,109.21,109.45,109.21,109.4,3200.0
2008-11-28 11:55:00,109.46,109.68,109.46,109.58,8600.0,109.46,109.68,109.46,109.58,8600.0
2008-11-28 12:00:00,109.5,109.54,109.43,109.53,6100.0,109.5,109.54,109.43,109.53,6100.0
2008-11-28 12:05:00,109.46,109.74,109.46,109.69,5300.0,109.46,109.74,109.46,109.69,5300.0
2008-11-28 12:10:00,109.64,109.72,109.52,109.52,5100.0,109.64,109.72,109.52,109.52,5100.0
2008-11-28 12:15:00,109.5,109.54,109.06,109.07,8500.0,109.5,109.54,109.06,109.07,8500.0
2008-11-28 12:20:00,109.07,109.31,109.04,109.31,7100.0,109.07,109.31,109.04,109.31,7100.0
2008-11-28 12:25:00,109.28,109.34,108.96,109.03,8900.0,109.28,109.34,108.96,109.03,8900.0
2008-11-28 12:30:00,109.03,109.04,108.82,108.84,6300.0,109.03,109.04,108.82,108.84,6300.0
2008-11-28 12:35:00,108.95,108.95,108.7,108.95,7500.0,108.95,108.95,108.7,108.95,7500.0
2008-11-28 12:40:00,108.79,109.3,108.77,109.09,21400.0,108.79,109.3,108.77,109.09,21400.0
2008-11-28 12:45:00,109.06,109.09,108.7,108.95,16200.0,109.06,109.09,108.7,108.95,16200.0
2008-11-28 12:50:00,108.95,109.44,108.95,109.42,19800.0,108.95,109.44,108.95,109.42,19800.0
2008-11-28 12:55:00,109.38,109.56,108.77,109.22,27500.0,109.38,109.56,108.77,109.22,27500.0
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 13:05:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:10:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:15:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:20:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-11-28 13:25:00,109.22,109.22,109.22,109.22,400.0,109.22,109.22,109.22,109.22,400.0
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 13:35:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 13:45:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 13:55:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 14:05:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 14:15:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 14:25:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 14:35:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 14:45:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 14:55:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 15:05:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 15:15:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 15:25:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 15:35:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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 15:45:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
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
2008-11-28 15:55:00,109.22,109.22,109.22,109.22,0.0,109.22,109.22,109.22,109.22,0.0
2008-12-01 09:30:00,107.55,108.71,106.29,108.42,24600.0,107.55,108.71,106.29,108.42,24600.0
2008-12-01 09:35:00,108.43,108.9,108.03,108.38,25900.0,108.43,108.9,108.03,108.38,25900.0
2008-12-01 09:40:00,108.56,108.56,107.3,107.33,50900.0,108.56,108.56,107.3,107.33,50900.0
2008-12-01 09:45:00,107.31,107.84,107.01,107.38,28900.0,107.31,107.84,107.01,107.38,28900.0
2008-12-01 09:50:00,107.37,107.55,106.75,106.85,23900.0,107.37,107.55,106.75,106.85,23900.0
2008-12-01 09:55:00,106.9,107.29,106.7,106.73,11400.0,106.9,107.29,106.7,106.73,11400.0
2008-12-01 10:00:00,106.67,107.58,106.67,106.81,13400.0,106.67,107.58,106.67,106.81,13400.0
2008-12-01 10:05:00,106.77,107.18,106.7,107.0,16100.0,106.77,107.18,106.7,107.0,16100.0
2008-12-01 10:10:00,107.19,107.35,106.45,106.51,11900.0,107.19,107.35,106.45,106.51,11900.0
2008-12-01 10:15:00,106.5,106.94,106.38,106.72,3500.0,106.5,106.94,106.38,106.72,3500.0
2008-12-01 10:20:00,106.74,106.84,106.55,106.6,4300.0,106.74,106.84,106.55,106.6,4300.0
2008-12-01 10:25:00,106.41,106.6,106.05,106.06,15700.0,106.41,106.6,106.05,106.06,15700.0
2008-12-01 10:30:00,106.09,106.1,105.77,105.94,14200.0,106.09,106.1,105.77,105.94,14200.0
2008-12-01 10:35:00,105.86,106.11,105.7,105.77,7500.0,105.86,106.11,105.7,105.77,7500.0
2008-12-01 10:40:00,105.68,105.94,105.51,105.67,9000.0,105.68,105.94,105.51,105.67,9000.0
2008-12-01 10:45:00,105.8,106.09,105.52,105.53,13100.0,105.8,106.09,105.52,105.53,13100.0
2008-12-01 10:50:00,105.54,106.0,105.5,105.93,9200.0,105.54,106.0,105.5,105.93,9200.0
2008-12-01 10:55:00,106.0,106.1,105.94,106.0,28600.0,106.0,106.1,105.94,106.0,28600.0
2008-12-01 11:00:00,106.0,106.15,105.6,106.13,14000.0,106.0,106.15,105.6,106.13,14000.0
2008-12-01 11:05:00,106.15,106.17,105.72,105.72,22500.0,106.15,106.17,105.72,105.72,22500.0
2008-12-01 11:10:00,105.73,106.28,105.7,106.04,14000.0,105.73,106.28,105.7,106.04,14000.0
2008-12-01 11:15:00,105.99,106.01,105.58,105.73,14300.0,105.99,106.01,105.58,105.73,14300.0
2008-12-01 11:20:00,105.66,106.15,105.62,105.82,11800.0,105.66,106.15,105.62,105.82,11800.0
2008-12-01 11:25:00,105.83,106.0,105.5,105.53,11800.0,105.83,106.0,105.5,105.53,11800.0
2008-12-01 11:30:00,105.53,106.31,105.52,106.14,24000.0,105.53,106.31,105.52,106.14,24000.0
2008-12-01 11:35:00,106.12,106.21,105.56,105.61,10400.0,106.12,106.21,105.56,105.61,10400.0
2008-12-01 11:40:00,105.52,105.92,105.52,105.72,7700.0,105.52,105.92,105.52,105.72,7700.0
2008-12-01 11:45:00,105.64,105.81,105.6,105.66,8300.0,105.64,105.81,105.6,105.66,8300.0
2008-12-01 11:50:00,105.61,105.68,105.14,105.2,11200.0,105.61,105.68,105.14,105.2,11200.0
2008-12-01 11:55:00,105.24,105.51,105.19,105.51,6200.0,105.24,105.51,105.19,105.51,6200.0
2008-12-01 12:00:00,105.46,105.6,105.29,105.6,24500.0,105.46,105.6,105.29,105.6,24500.0
2008-12-01 12:05:00,105.6,106.03,105.49,105.65,12700.0,105.6,106.03,105.49,105.65,12700.0
2008-12-01 12:10:00,105.66,105.78,105.55,105.63,7500.0,105.66,105.78,105.55,105.63,7500.0
2008-12-01 12:15:00,105.64,105.71,105.21,105.26,13400.0,105.64,105.71,105.21,105.26,13400.0
2008-12-01 12:20:00,105.26,105.4,105.2,105.2,7000.0,105.26,105.4,105.2,105.2,7000.0
2008-12-01 12:25:00,105.2,105.28,105.0,105.04,3700.0,105.2,105.28,105.0,105.04,3700.0
2008-12-01 12:30:00,105.09,105.31,104.83,105.23,10300.0,105.09,105.31,104.83,105.23,10300.0
2008-12-01 12:35:00,105.3,105.38,104.76,104.84,9600.0,105.3,105.38,104.76,104.84,9600.0
2008-12-01 12:40:00,104.84,104.95,104.73,104.76,10200.0,104.84,104.95,104.73,104.76,10200.0
2008-12-01 12:45:00,104.77,104.94,104.47,104.61,8400.0,104.77,104.94,104.47,104.61,8400.0
2008-12-01 12:50:00,104.63,105.0,104.41,104.84,15400.0,104.63,105.0,104.41,104.84,15400.0
2008-12-01 12:55:00,104.85,104.85,104.5,104.67,6600.0,104.85,104.85,104.5,104.67,6600.0
2008-12-01 13:00:00,104.61,104.71,104.5,104.61,8800.0,104.61,104.71,104.5,104.61,8800.0
2008-12-01 13:05:00,104.63,104.64,104.23,104.23,9800.0,104.63,104.64,104.23,104.23,9800.0
2008-12-01 13:10:00,104.24,105.12,104.24,105.12,12300.0,104.24,105.12,104.24,105.12,12300.0
2008-12-01 13:15:00,105.1,105.15,104.7,105.06,10600.0,105.1,105.15,104.7,105.06,10600.0
2008-12-01 13:20:00,105.13,105.19,104.49,104.52,8300.0,105.13,105.19,104.49,104.52,8300.0
2008-12-01 13:25:00,104.41,104.49,104.06,104.38,15800.0,104.41,104.49,104.06,104.38,15800.0
2008-12-01 13:30:00,104.4,104.93,104.29,104.62,11100.0,104.4,104.93,104.29,104.62,11100.0
2008-12-01 13:35:00,104.55,104.88,104.49,104.83,15900.0,104.55,104.88,104.49,104.83,15900.0
2008-12-01 13:40:00,104.78,105.02,104.6,104.6,10200.0,104.78,105.02,104.6,104.6,10200.0
2008-12-01 13:45:00,104.6,104.8,104.36,104.39,20100.0,104.6,104.8,104.36,104.39,20100.0
2008-12-01 13:50:00,104.35,104.41,104.02,104.02,11800.0,104.35,104.41,104.02,104.02,11800.0
2008-12-01 13:55:00,104.06,104.4,103.79,104.4,15900.0,104.06,104.4,103.79,104.4,15900.0
2008-12-01 14:00:00,104.46,104.66,103.77,103.77,7400.0,104.46,104.66,103.77,103.77,7400.0
2008-12-01 14:05:00,103.81,103.9,103.12,103.82,13600.0,103.81,103.9,103.12,103.82,13600.0
2008-12-01 14:10:00,103.84,103.91,103.4,103.55,7800.0,103.84,103.91,103.4,103.55,7800.0
2008-12-01 14:15:00,103.54,103.55,103.1,103.2,11600.0,103.54,103.55,103.1,103.2,11600.0
2008-12-01 14:20:00,103.27,103.54,103.0,103.5,10300.0,103.27,103.54,103.0,103.5,10300.0
2008-12-01 14:25:00,103.61,103.62,103.27,103.51,8100.0,103.61,103.62,103.27,103.51,8100.0
2008-12-01 14:30:00,103.5,104.03,103.35,103.52,9500.0,103.5,104.03,103.35,103.52,9500.0
2008-12-01 14:35:00,103.51,103.6,103.13,103.41,13400.0,103.51,103.6,103.13,103.41,13400.0
2008-12-01 14:40:00,103.35,103.89,103.35,103.59,8900.0,103.35,103.89,103.35,103.59,8900.0
2008-12-01 14:45:00,103.63,104.17,103.41,103.89,30300.0,103.63,104.17,103.41,103.89,30300.0
2008-12-01 14:50:00,103.89,104.73,103.89,104.49,10400.0,103.89,104.73,103.89,104.49,10400.0
2008-12-01 14:55:00,104.59,104.68,104.26,104.41,21100.0,104.59,104.68,104.26,104.41,21100.0
2008-12-01 15:00:00,104.32,104.66,104.07,104.38,19400.0,104.32,104.66,104.07,104.38,19400.0
2008-12-01 15:05:00,104.29,104.84,104.14,104.3,26700.0,104.29,104.84,104.14,104.3,26700.0
2008-12-01 15:10:00,104.29,105.3,104.25,105.0,28500.0,104.29,105.3,104.25,105.0,28500.0
2008-12-01 15:15:00,105.1,105.5,104.78,105.1,23900.0,105.1,105.5,104.78,105.1,23900.0
2008-12-01 15:20:00,105.03,105.15,104.66,104.66,20900.0,105.03,105.15,104.66,104.66,20900.0
2008-12-01 15:25:00,104.64,105.17,104.5,105.02,18600.0,104.64,105.17,104.5,105.02,18600.0
2008-12-01 15:30:00,105.0,105.41,104.75,104.83,20600.0,105.0,105.41,104.75,104.83,20600.0
2008-12-01 15:35:00,104.84,105.1,104.56,104.56,27900.0,104.84,105.1,104.56,104.56,27900.0
2008-12-01 15:40:00,104.55,104.88,103.84,104.04,36500.0,104.55,104.88,103.84,104.04,36500.0
2008-12-01 15:45:00,104.06,104.41,103.63,103.95,48400.0,104.06,104.41,103.63,103.95,48400.0
2008-12-01 15:50:00,103.9,103.9,102.69,102.89,80900.0,103.9,103.9,102.69,102.89,80900.0
2008-12-01 15:55:00,102.86,102.9,100.12,101.13,162800.0,102.86,102.9,100.12,101.13,162800.0
2008-12-02 09:30:00,102.0,102.95,102.0,102.56,17600.0,102.0,102.95,102.0,102.56,17600.0
2008-12-02 09:35:00,102.59,103.36,102.5,102.7,23300.0,102.59,103.36,102.5,102.7,23300.0
2008-12-02 09:40:00,102.57,102.57,101.1,101.15,25700.0,102.57,102.57,101.1,101.15,25700.0
2008-12-02 09:45:00,101.2,101.2,100.15,100.62,33500.0,101.2,101.2,100.15,100.62,33500.0
2008-12-02 09:50:00,100.5,100.66,99.54,99.78,59400.0,100.5,100.66,99.54,99.78,59400.0
2008-12-02 09:55:00,99.76,100.0,98.67,99.28,82900.0,99.76,100.0,98.67,99.28,82900.0
2008-12-02 10:00:00,99.41,100.88,99.0,100.88,74700.0,99.41,100.88,99.0,100.88,74700.0
2008-12-02 10:05:00,100.88,102.33,100.87,102.33,43400.0,100.88,102.33,100.87,102.33,43400.0
2008-12-02 10:10:00,102.35,103.34,102.14,103.0,20100.0,102.35,103.34,102.14,103.0,20100.0
2008-12-02 10:15:00,103.0,103.83,102.79,103.72,49700.0,103.0,103.83,102.79,103.72,49700.0
2008-12-02 10:20:00,103.74,104.86,103.43,104.74,31500.0,103.74,104.86,103.43,104.74,31500.0
2008-12-02 10:25:00,104.74,104.8,104.03,104.21,18700.0,104.74,104.8,104.03,104.21,18700.0
2008-12-02 10:30:00,104.18,105.2,104.18,104.84,15800.0,104.18,105.2,104.18,104.84,15800.0
2008-12-02 10:35:00,104.88,105.59,104.87,105.46,14800.0,104.88,105.59,104.87,105.46,14800.0
2008-12-02 10:40:00,105.54,106.0,105.32,105.39,20600.0,105.54,106.0,105.32,105.39,20600.0
2008-12-02 10:45:00,105.39,105.49,104.5,104.56,39700.0,105.39,105.49,104.5,104.56,39700.0
2008-12-02 10:50:00,104.54,105.0,104.3,104.68,12000.0,104.54,105.0,104.3,104.68,12000.0
2008-12-02 10:55:00,104.73,105.0,104.38,104.76,12500.0,104.73,105.0,104.38,104.76,12500.0
2008-12-02 11:00:00,104.76,104.97,104.37,104.6,8600.0,104.76,104.97,104.37,104.6,8600.0
2008-12-02 11:05:00,104.69,105.05,104.29,105.05,8400.0,104.69,105.05,104.29,105.05,8400.0
2008-12-02 11:10:00,105.07,105.55,104.48,104.48,16100.0,105.07,105.55,104.48,104.48,16100.0
2008-12-02 11:15:00,104.54,104.89,104.4,104.75,15100.0,104.54,104.89,104.4,104.75,15100.0
2008-12-02 11:20:00,104.79,105.52,104.63,105.33,12900.0,104.79,105.52,104.63,105.33,12900.0
2008-12-02 11:25:00,105.21,105.92,100.82,105.61,10600.0,105.21,105.92,100.82,105.61,10600.0
2008-12-02 11:30:00,105.79,106.3,105.71,105.72,26200.0,105.79,106.3,105.71,105.72,26200.0
2008-12-02 11:35:00,105.61,105.85,105.35,105.42,11300.0,105.61,105.85,105.35,105.42,11300.0
2008-12-02 11:40:00,105.5,106.07,105.25,105.89,12200.0,105.5,106.07,105.25,105.89,12200.0
2008-12-02 11:45:00,105.68,106.43,105.37,106.27,6500.0,105.68,106.43,105.37,106.27,6500.0
2008-12-02 11:50:00,106.27,106.88,106.27,106.68,12800.0,106.27,106.88,106.27,106.68,12800.0
2008-12-02 11:55:00,106.69,106.88,106.56,106.69,11300.0,106.69,106.88,106.56,106.69,11300.0
2008-12-02 12:00:00,106.67,107.09,106.63,106.7,15200.0,106.67,107.09,106.63,106.7,15200.0
2008-12-02 12:05:00,106.7,107.06,106.55,106.77,13300.0,106.7,107.06,106.55,106.77,13300.0
2008-12-02 12:10:00,106.77,106.97,106.54,106.83,4700.0,106.77,106.97,106.54,106.83,4700.0
2008-12-02 12:15:00,106.82,107.23,106.82,106.94,8400.0,106.82,107.23,106.82,106.94,8400.0
2008-12-02 12:20:00,106.99,107.45,106.99,107.07,9100.0,106.99,107.45,106.99,107.07,9100.0
2008-12-02 12:25:00,107.16,107.48,107.07,107.43,6000.0,107.16,107.48,107.07,107.43,6000.0
2008-12-02 12:30:00,107.44,107.96,107.31,107.31,17400.0,107.44,107.96,107.31,107.31,17400.0
2008-12-02 12:35:00,107.31,107.5,107.06,107.21,6200.0,107.31,107.5,107.06,107.21,6200.0
2008-12-02 12:40:00,107.26,107.36,106.77,106.77,16100.0,107.26,107.36,106.77,106.77,16100.0
2008-12-02 12:45:00,106.8,107.0,106.63,106.68,9600.0,106.8,107.0,106.63,106.68,9600.0
2008-12-02 12:50:00,106.67,106.73,106.28,106.52,8100.0,106.67,106.73,106.28,106.52,8100.0
2008-12-02 12:55:00,106.55,106.96,106.55,106.69,6800.0,106.55,106.96,106.55,106.69,6800.0
2008-12-02 13:00:00,106.74,106.84,106.5,106.76,9200.0,106.74,106.84,106.5,106.76,9200.0
2008-12-02 13:05:00,106.68,106.75,106.3,106.3,9500.0,106.68,106.75,106.3,106.3,9500.0
2008-12-02 13:10:00,106.32,106.43,106.1,106.11,17800.0,106.32,106.43,106.1,106.11,17800.0
2008-12-02 13:15:00,106.11,106.26,105.87,105.95,24500.0,106.11,106.26,105.87,105.95,24500.0
2008-12-02 13:20:00,105.94,106.01,105.61,105.69,7100.0,105.94,106.01,105.61,105.69,7100.0
2008-12-02 13:25:00,105.74,105.82,105.45,105.5,12600.0,105.74,105.82,105.45,105.5,12600.0
2008-12-02 13:30:00,105.52,105.59,104.88,105.07,20900.0,105.52,105.59,104.88,105.07,20900.0
2008-12-02 13:35:00,105.07,105.18,104.59,104.62,23200.0,105.07,105.18,104.59,104.62,23200.0
2008-12-02 13:40:00,104.67,105.05,104.67,105.01,13100.0,104.67,105.05,104.67,105.01,13100.0
2008-12-02 13:45:00,104.95,105.15,104.74,104.91,10500.0,104.95,105.15,104.74,104.91,10500.0
2008-12-02 13:50:00,104.93,104.93,104.56,104.72,10300.0,104.93,104.93,104.56,104.72,10300.0
2008-12-02 13:55:00,104.73,104.77,104.23,104.26,10900.0,104.73,104.77,104.23,104.26,10900.0
2008-12-02 14:00:00,104.33,104.51,103.83,103.9,15100.0,104.33,104.51,103.83,103.9,15100.0
2008-12-02 14:05:00,103.83,103.92,103.05,103.16,22300.0,103.83,103.92,103.05,103.16,22300.0
2008-12-02 14:10:00,103.11,103.44,102.82,103.44,20300.0,103.11,103.44,102.82,103.44,20300.0
2008-12-02 14:15:00,103.47,103.82,103.32,103.41,8500.0,103.47,103.82,103.32,103.41,8500.0
2008-12-02 14:20:00,103.44,103.71,103.26,103.68,7600.0,103.44,103.71,103.26,103.68,7600.0
2008-12-02 14:25:00,103.57,103.88,103.33,103.86,15300.0,103.57,103.88,103.33,103.86,15300.0
2008-12-02 14:30:00,103.93,104.52,103.65,104.29,12700.0,103.93,104.52,103.65,104.29,12700.0
2008-12-02 14:35:00,104.44,104.69,104.16,104.62,9500.0,104.44,104.69,104.16,104.62,9500.0
2008-12-02 14:40:00,104.62,104.76,104.09,104.36,8500.0,104.62,104.76,104.09,104.36,8500.0
2008-12-02 14:45:00,104.54,104.81,104.24,104.56,9800.0,104.54,104.81,104.24,104.56,9800.0
2008-12-02 14:50:00,104.64,105.46,104.58,105.12,21100.0,104.64,105.46,104.58,105.12,21100.0
2008-12-02 14:55:00,105.13,105.92,105.05,105.72,25000.0,105.13,105.92,105.05,105.72,25000.0
2008-12-02 15:00:00,105.59,105.79,105.45,105.63,33200.0,105.59,105.79,105.45,105.63,33200.0
2008-12-02 15:05:00,105.61,105.65,104.74,105.27,24600.0,105.61,105.65,104.74,105.27,24600.0
2008-12-02 15:10:00,105.24,105.57,104.82,105.43,22600.0,105.24,105.57,104.82,105.43,22600.0
2008-12-02 15:15:00,105.41,106.45,105.41,106.4,45400.0,105.41,106.45,105.41,106.4,45400.0
2008-12-02 15:20:00,106.39,107.4,106.31,107.28,55400.0,106.39,107.4,106.31,107.28,55400.0
2008-12-02 15:25:00,107.28,108.2,107.26,107.8,68400.0,107.28,108.2,107.26,107.8,68400.0
2008-12-02 15:30:00,107.77,108.35,107.76,107.99,74400.0,107.77,108.35,107.76,107.99,74400.0
2008-12-02 15:35:00,108.03,108.47,107.5,107.5,43200.0,108.03,108.47,107.5,107.5,43200.0
2008-12-02 15:40:00,107.5,107.88,106.85,107.81,35700.0,107.5,107.88,106.85,107.81,35700.0
2008-12-02 15:45:00,107.87,108.26,106.45,106.53,50300.0,107.87,108.26,106.45,106.53,50300.0
2008-12-02 15:50:00,106.58,107.96,106.42,107.61,58800.0,106.58,107.96,106.42,107.61,58800.0
2008-12-02 15:55:00,107.75,108.3,107.58,108.14,66700.0,107.75,108.3,107.58,108.14,66700.0
2008-12-03 09:30:00,106.09,107.29,105.72,105.92,21900.0,106.09,107.29,105.72,105.92,21900.0
2008-12-03 09:35:00,105.84,108.11,105.84,107.67,25900.0,105.84,108.11,105.84,107.67,25900.0
2008-12-03 09:40:00,107.87,107.87,107.07,107.65,11600.0,107.87,107.87,107.07,107.65,11600.0
2008-12-03 09:45:00,107.48,107.92,107.33,107.64,22200.0,107.48,107.92,107.33,107.64,22200.0
2008-12-03 09:50:00,107.6,108.16,107.56,107.84,13200.0,107.6,108.16,107.56,107.84,13200.0
2008-12-03 09:55:00,107.8,107.8,106.8,107.49,20400.0,107.8,107.8,106.8,107.49,20400.0
2008-12-03 10:00:00,107.5,108.63,107.01,108.4,27200.0,107.5,108.63,107.01,108.4,27200.0
2008-12-03 10:05:00,108.46,110.2,108.46,110.2,46400.0,108.46,110.2,108.46,110.2,46400.0
2008-12-03 10:10:00,110.19,111.52,109.39,111.07,62700.0,110.19,111.52,109.39,111.07,62700.0
2008-12-03 10:15:00,111.17,112.38,110.95,111.58,57500.0,111.17,112.38,110.95,111.58,57500.0
2008-12-03 10:20:00,111.76,112.71,111.61,112.44,36300.0,111.76,112.71,111.61,112.44,36300.0
2008-12-03 10:25:00,112.52,114.2,112.52,113.84,92600.0,112.52,114.2,112.52,113.84,92600.0
2008-12-03 10:30:00,113.86,114.07,113.3,113.99,41800.0,113.86,114.07,113.3,113.99,41800.0
2008-12-03 10:35:00,113.99,114.49,112.71,112.78,47800.0,113.99,114.49,112.71,112.78,47800.0
2008-12-03 10:40:00,112.77,113.56,112.64,113.45,16500.0,112.77,113.56,112.64,113.45,16500.0
2008-12-03 10:45:00,113.52,113.95,113.16,113.66,22200.0,113.52,113.95,113.16,113.66,22200.0
2008-12-03 10:50:00,113.59,114.2,113.49,114.12,15200.0,113.59,114.2,113.49,114.12,15200.0
2008-12-03 10:55:00,114.24,114.85,113.78,114.61,19800.0,114.24,114.85,113.78,114.61,19800.0
2008-12-03 11:00:00,114.65,114.67,114.06,114.27,12600.0,114.65,114.67,114.06,114.27,12600.0
2008-12-03 11:05:00,114.32,114.62,113.82,114.13,17700.0,114.32,114.62,113.82,114.13,17700.0
2008-12-03 11:10:00,114.14,115.33,114.04,115.1,16900.0,114.14,115.33,114.04,115.1,16900.0
2008-12-03 11:15:00,115.04,115.48,114.66,114.68,13200.0,115.04,115.48,114.66,114.68,13200.0
2008-12-03 11:20:00,114.69,114.69,114.31,114.38,5100.0,114.69,114.69,114.31,114.38,5100.0
2008-12-03 11:25:00,114.55,114.94,113.39,113.39,19400.0,114.55,114.94,113.39,113.39,19400.0
2008-12-03 11:30:00,113.4,114.21,113.31,113.4,20100.0,113.4,114.21,113.31,113.4,20100.0
2008-12-03 11:35:00,113.27,113.62,113.01,113.29,13700.0,113.27,113.62,113.01,113.29,13700.0
2008-12-03 11:40:00,113.33,114.21,113.29,113.59,17100.0,113.33,114.21,113.29,113.59,17100.0
2008-12-03 11:45:00,113.63,113.65,113.04,113.29,13400.0,113.63,113.65,113.04,113.29,13400.0
2008-12-03 11:50:00,113.24,113.33,112.72,113.28,19300.0,113.24,113.33,112.72,113.28,19300.0
2008-12-03 11:55:00,113.3,113.52,113.08,113.1,9700.0,113.3,113.52,113.08,113.1,9700.0
2008-12-03 12:00:00,113.29,113.29,112.64,112.64,10000.0,113.29,113.29,112.64,112.64,10000.0
2008-12-03 12:05:00,112.71,112.92,112.35,112.41,10100.0,112.71,112.92,112.35,112.41,10100.0
2008-12-03 12:10:00,112.51,112.78,112.43,112.43,5200.0,112.51,112.78,112.43,112.43,5200.0
2008-12-03 12:15:00,112.51,112.96,112.41,112.44,12200.0,112.51,112.96,112.41,112.44,12200.0
2008-12-03 12:20:00,112.46,113.45,112.24,113.43,10900.0,112.46,113.45,112.24,113.43,10900.0
2008-12-03 12:25:00,113.38,114.19,113.38,113.85,12900.0,113.38,114.19,113.38,113.85,12900.0
2008-12-03 12:30:00,113.86,114.0,113.76,113.99,5000.0,113.86,114.0,113.76,113.99,5000.0
2008-12-03 12:35:00,113.9,114.2,113.83,114.2,8900.0,113.9,114.2,113.83,114.2,8900.0
2008-12-03 12:40:00,114.21,114.33,113.47,113.47,6700.0,114.21,114.33,113.47,113.47,6700.0
2008-12-03 12:45:00,113.47,113.98,113.47,113.65,6800.0,113.47,113.98,113.47,113.65,6800.0
2008-12-03 12:50:00,113.6,113.75,113.25,113.71,7800.0,113.6,113.75,113.25,113.71,7800.0
2008-12-03 12:55:00,113.6,114.14,113.51,113.54,11400.0,113.6,114.14,113.51,113.54,11400.0
2008-12-03 13:00:00,113.64,113.66,113.27,113.49,3600.0,113.64,113.66,113.27,113.49,3600.0
2008-12-03 13:05:00,113.5,113.5,113.14,113.29,7100.0,113.5,113.5,113.14,113.29,7100.0
2008-12-03 13:10:00,113.28,113.35,113.0,113.28,7700.0,113.28,113.35,113.0,113.28,7700.0
2008-12-03 13:15:00,113.13,113.41,113.02,113.33,7800.0,113.13,113.41,113.02,113.33,7800.0
2008-12-03 13:20:00,113.31,113.59,112.57,112.57,9700.0,113.31,113.59,112.57,112.57,9700.0
2008-12-03 13:25:00,112.64,112.86,112.32,112.42,19500.0,112.64,112.86,112.32,112.42,19500.0
2008-12-03 13:30:00,112.43,112.49,112.08,112.23,14400.0,112.43,112.49,112.08,112.23,14400.0
2008-12-03 13:35:00,112.3,112.46,112.07,112.08,12300.0,112.3,112.46,112.07,112.08,12300.0
2008-12-03 13:40:00,112.08,112.09,111.8,111.99,13400.0,112.08,112.09,111.8,111.99,13400.0
2008-12-03 13:45:00,112.02,112.08,111.72,112.08,7800.0,112.02,112.08,111.72,112.08,7800.0
2008-12-03 13:50:00,112.16,112.16,111.74,111.81,7500.0,112.16,112.16,111.74,111.81,7500.0
2008-12-03 13:55:00,111.78,112.07,111.57,112.0,9000.0,111.78,112.07,111.57,112.0,9000.0
2008-12-03 14:00:00,111.95,112.34,111.8,112.14,10900.0,111.95,112.34,111.8,112.14,10900.0
2008-12-03 14:05:00,112.12,112.12,111.22,112.05,23700.0,112.12,112.12,111.22,112.05,23700.0
2008-12-03 14:10:00,112.14,112.81,111.87,112.01,9700.0,112.14,112.81,111.87,112.01,9700.0
2008-12-03 14:15:00,111.92,112.87,111.92,112.57,8100.0,111.92,112.87,111.92,112.57,8100.0
2008-12-03 14:20:00,112.68,112.71,112.14,112.63,4300.0,112.68,112.71,112.14,112.63,4300.0
2008-12-03 14:25:00,112.54,113.68,112.54,112.93,12000.0,112.54,113.68,112.54,112.93,12000.0
2008-12-03 14:30:00,112.96,114.07,112.96,113.5,23400.0,112.96,114.07,112.96,113.5,23400.0
2008-12-03 14:35:00,113.55,113.79,113.0,113.0,9300.0,113.55,113.79,113.0,113.0,9300.0
2008-12-03 14:40:00,113.17,113.8,113.1,113.67,10300.0,113.17,113.8,113.1,113.67,10300.0
2008-12-03 14:45:00,113.84,114.26,113.54,113.64,12500.0,113.84,114.26,113.54,113.64,12500.0
2008-12-03 14:50:00,113.51,114.17,113.51,113.66,13100.0,113.51,114.17,113.51,113.66,13100.0
2008-12-03 14:55:00,113.57,114.1,113.17,113.29,15700.0,113.57,114.1,113.17,113.29,15700.0
2008-12-03 15:00:00,113.29,113.57,112.37,112.8,17800.0,113.29,113.57,112.37,112.8,17800.0
2008-12-03 15:05:00,112.9,114.05,112.79,113.59,25800.0,112.9,114.05,112.79,113.59,25800.0
2008-12-03 15:10:00,113.54,113.65,112.37,112.89,23800.0,113.54,113.65,112.37,112.89,23800.0
2008-12-03 15:15:00,112.89,113.53,112.17,113.43,23400.0,112.89,113.53,112.17,113.43,23400.0
2008-12-03 15:20:00,113.3,114.03,112.68,112.68,14500.0,113.3,114.03,112.68,112.68,14500.0
2008-12-03 15:25:00,112.82,113.62,112.7,113.55,16500.0,112.82,113.62,112.7,113.55,16500.0
2008-12-03 15:30:00,113.6,114.26,112.75,114.17,29200.0,113.6,114.26,112.75,114.17,29200.0
2008-12-03 15:35:00,114.19,114.43,113.3,114.2,24300.0,114.19,114.43,113.3,114.2,24300.0
2008-12-03 15:40:00,114.35,114.85,114.07,114.33,25500.0,114.35,114.85,114.07,114.33,25500.0
2008-12-03 15:45:00,114.29,114.76,113.69,114.39,25800.0,114.29,114.76,113.69,114.39,25800.0
2008-12-03 15:50:00,114.38,115.32,114.12,115.31,49000.0,114.38,115.32,114.12,115.31,49000.0
2008-12-03 15:55:00,115.42,116.29,115.17,115.81,114800.0,115.42,116.29,115.17,115.81,114800.0
2008-12-04 09:30:00,113.37,115.0,113.37,114.22,27200.0,113.37,115.0,113.37,114.22,27200.0
2008-12-04 09:35:00,114.39,116.6,114.12,116.6,38500.0,114.39,116.6,114.12,116.6,38500.0
2008-12-04 09:40:00,116.62,118.48,116.62,117.42,45600.0,116.62,118.48,116.62,117.42,45600.0
2008-12-04 09:45:00,117.55,118.18,117.43,118.14,24700.0,117.55,118.18,117.43,118.14,24700.0
2008-12-04 09:50:00,117.99,119.0,117.99,118.54,30500.0,117.99,119.0,117.99,118.54,30500.0
2008-12-04 09:55:00,118.5,119.14,118.23,118.41,22000.0,118.5,119.14,118.23,118.41,22000.0
2008-12-04 10:00:00,118.25,118.73,117.78,118.03,41400.0,118.25,118.73,117.78,118.03,41400.0
2008-12-04 10:05:00,117.83,117.95,116.5,117.11,33300.0,117.83,117.95,116.5,117.11,33300.0
2008-12-04 10:10:00,117.04,117.04,115.75,115.91,17000.0,117.04,117.04,115.75,115.91,17000.0
2008-12-04 10:15:00,115.81,116.24,115.54,115.68,17000.0,115.81,116.24,115.54,115.68,17000.0
2008-12-04 10:20:00,115.68,116.56,115.59,115.81,12800.0,115.68,116.56,115.59,115.81,12800.0
2008-12-04 10:25:00,115.73,116.08,115.5,115.85,22100.0,115.73,116.08,115.5,115.85,22100.0
2008-12-04 10:30:00,115.92,116.17,115.5,116.04,22300.0,115.92,116.17,115.5,116.04,22300.0
2008-12-04 10:35:00,115.98,116.7,115.79,116.47,34300.0,115.98,116.7,115.79,116.47,34300.0
2008-12-04 10:40:00,116.33,117.0,116.3,116.74,11100.0,116.33,117.0,116.3,116.74,11100.0
2008-12-04 10:45:00,116.76,117.64,116.35,117.5,24100.0,116.76,117.64,116.35,117.5,24100.0
2008-12-04 10:50:00,117.5,118.15,117.12,117.63,9800.0,117.5,118.15,117.12,117.63,9800.0
2008-12-04 10:55:00,117.66,117.88,117.36,117.52,15100.0,117.66,117.88,117.36,117.52,15100.0
2008-12-04 11:00:00,117.49,118.06,117.48,118.04,11800.0,117.49,118.06,117.48,118.04,11800.0
2008-12-04 11:05:00,118.04,118.14,117.19,117.19,10800.0,118.04,118.14,117.19,117.19,10800.0
2008-12-04 11:10:00,117.19,117.43,116.75,117.33,6300.0,117.19,117.43,116.75,117.33,6300.0
2008-12-04 11:15:00,117.46,117.71,116.65,117.08,20600.0,117.46,117.71,116.65,117.08,20600.0
2008-12-04 11:20:00,116.97,117.64,116.68,117.14,24000.0,116.97,117.64,116.68,117.14,24000.0
2008-12-04 11:25:00,117.14,117.34,116.68,116.75,8500.0,117.14,117.34,116.68,116.75,8500.0
2008-12-04 11:30:00,116.64,116.73,116.04,116.54,13900.0,116.64,116.73,116.04,116.54,13900.0
2008-12-04 11:35:00,116.54,116.56,115.89,116.22,10600.0,116.54,116.56,115.89,116.22,10600.0
2008-12-04 11:40:00,116.08,116.21,115.19,115.22,18700.0,116.08,116.21,115.19,115.22,18700.0
2008-12-04 11:45:00,115.18,115.9,115.18,115.9,9900.0,115.18,115.9,115.18,115.9,9900.0
2008-12-04 11:50:00,115.81,116.03,115.63,116.0,12200.0,115.81,116.03,115.63,116.0,12200.0
2008-12-04 11:55:00,116.04,116.76,115.84,116.0,13900.0,116.04,116.76,115.84,116.0,13900.0
2008-12-04 12:00:00,116.09,116.21,115.51,115.63,11300.0,116.09,116.21,115.51,115.63,11300.0
2008-12-04 12:05:00,115.69,115.93,115.51,115.74,12800.0,115.69,115.93,115.51,115.74,12800.0
2008-12-04 12:10:00,115.74,115.93,115.22,115.27,11100.0,115.74,115.93,115.22,115.27,11100.0
2008-12-04 12:15:00,115.17,115.63,115.08,115.15,10800.0,115.17,115.63,115.08,115.15,10800.0
2008-12-04 12:20:00,115.03,115.88,114.63,115.88,15100.0,115.03,115.88,114.63,115.88,15100.0
2008-12-04 12:25:00,115.92,115.92,115.52,115.52,4300.0,115.92,115.92,115.52,115.52,4300.0
2008-12-04 12:30:00,115.61,116.15,115.32,116.15,7300.0,115.61,116.15,115.32,116.15,7300.0
2008-12-04 12:35:00,116.19,116.33,115.57,116.21,11100.0,116.19,116.33,115.57,116.21,11100.0
2008-12-04 12:40:00,116.19,116.22,115.89,116.14,7600.0,116.19,116.22,115.89,116.14,7600.0
2008-12-04 12:45:00,116.17,116.33,115.69,115.69,7400.0,116.17,116.33,115.69,115.69,7400.0
2008-12-04 12:50:00,115.66,115.87,115.46,115.87,6400.0,115.66,115.87,115.46,115.87,6400.0
2008-12-04 12:55:00,115.71,116.38,115.71,116.05,5700.0,115.71,116.38,115.71,116.05,5700.0
2008-12-04 13:00:00,115.92,116.03,115.62,115.96,3600.0,115.92,116.03,115.62,115.96,3600.0
2008-12-04 13:05:00,115.9,116.36,115.82,115.93,7000.0,115.9,116.36,115.82,115.93,7000.0
2008-12-04 13:10:00,115.92,116.13,115.22,115.39,9700.0,115.92,116.13,115.22,115.39,9700.0
2008-12-04 13:15:00,115.38,115.49,115.23,115.49,4000.0,115.38,115.49,115.23,115.49,4000.0
2008-12-04 13:20:00,115.41,115.93,115.21,115.87,6900.0,115.41,115.93,115.21,115.87,6900.0
2008-12-04 13:25:00,115.99,116.0,115.14,115.14,6900.0,115.99,116.0,115.14,115.14,6900.0
2008-12-04 13:30:00,115.24,115.88,114.98,115.69,10200.0,115.24,115.88,114.98,115.69,10200.0
2008-12-04 13:35:00,115.75,116.29,115.75,115.83,9200.0,115.75,116.29,115.75,115.83,9200.0
2008-12-04 13:40:00,115.73,115.99,115.47,115.63,12500.0,115.73,115.99,115.47,115.63,12500.0
2008-12-04 13:45:00,115.67,116.27,115.5,115.97,10200.0,115.67,116.27,115.5,115.97,10200.0
2008-12-04 13:50:00,115.91,116.72,115.82,116.16,16900.0,115.91,116.72,115.82,116.16,16900.0
2008-12-04 13:55:00,115.95,116.0,115.57,115.71,12800.0,115.95,116.0,115.57,115.71,12800.0
2008-12-04 14:00:00,115.73,116.18,115.64,115.79,12700.0,115.73,116.18,115.64,115.79,12700.0
2008-12-04 14:05:00,115.8,116.38,115.8,115.92,12300.0,115.8,116.38,115.8,115.92,12300.0
2008-12-04 14:10:00,115.92,116.24,115.69,115.69,11100.0,115.92,116.24,115.69,115.69,11100.0
2008-12-04 14:15:00,115.69,115.72,115.12,115.28,17600.0,115.69,115.72,115.12,115.28,17600.0
2008-12-04 14:20:00,115.31,116.19,115.28,115.85,10900.0,115.31,116.19,115.28,115.85,10900.0
2008-12-04 14:25:00,115.84,115.92,115.26,115.7,9800.0,115.84,115.92,115.26,115.7,9800.0
2008-12-04 14:30:00,115.69,116.29,115.69,116.25,7300.0,115.69,116.29,115.69,116.25,7300.0
2008-12-04 14:35:00,116.35,116.45,115.92,116.19,7500.0,116.35,116.45,115.92,116.19,7500.0
2008-12-04 14:40:00,116.2,116.3,115.33,115.4,8500.0,116.2,116.3,115.33,115.4,8500.0
2008-12-04 14:45:00,115.24,116.08,114.99,115.74,14700.0,115.24,116.08,114.99,115.74,14700.0
2008-12-04 14:50:00,115.54,116.05,115.4,115.9,9000.0,115.54,116.05,115.4,115.9,9000.0
2008-12-04 14:55:00,116.07,116.53,115.5,115.5,11000.0,116.07,116.53,115.5,115.5,11000.0
2008-12-04 15:00:00,115.43,115.79,114.73,115.0,20000.0,115.43,115.79,114.73,115.0,20000.0
2008-12-04 15:05:00,114.96,114.99,114.0,114.56,25500.0,114.96,114.99,114.0,114.56,25500.0
2008-12-04 15:10:00,114.62,115.22,113.52,113.52,25000.0,114.62,115.22,113.52,113.52,25000.0
2008-12-04 15:15:00,113.5,114.57,113.22,114.0,33300.0,113.5,114.57,113.22,114.0,33300.0
2008-12-04 15:20:00,114.03,114.03,112.48,113.35,34300.0,114.03,114.03,112.48,113.35,34300.0
2008-12-04 15:25:00,113.27,113.77,112.44,112.7,25400.0,113.27,113.77,112.44,112.7,25400.0
2008-12-04 15:30:00,112.63,113.6,112.54,113.11,34500.0,112.63,113.6,112.54,113.11,34500.0
2008-12-04 15:35:00,113.11,113.32,112.5,112.61,26300.0,113.11,113.32,112.5,112.61,26300.0
2008-12-04 15:40:00,112.53,114.18,112.22,113.71,43000.0,112.53,114.18,112.22,113.71,43000.0
2008-12-04 15:45:00,113.71,114.57,113.26,113.98,44300.0,113.71,114.57,113.26,113.98,44300.0
2008-12-04 15:50:00,113.9,113.91,113.2,113.79,23900.0,113.9,113.91,113.2,113.79,23900.0
2008-12-04 15:55:00,113.79,114.55,113.36,114.38,32200.0,113.79,114.55,113.36,114.38,32200.0
2008-12-05 09:30:00,112.4,112.85,111.57,112.14,22100.0,112.4,112.85,111.57,112.14,22100.0
2008-12-05 09:35:00,112.23,113.6,111.7,113.51,21900.0,112.23,113.6,111.7,113.51,21900.0
2008-12-05 09:40:00,113.51,114.34,112.02,112.02,24300.0,113.51,114.34,112.02,112.02,24300.0
2008-12-05 09:45:00,111.95,113.01,111.91,112.04,16600.0,111.95,113.01,111.91,112.04,16600.0
2008-12-05 09:50:00,111.89,113.52,111.85,113.37,16200.0,111.89,113.52,111.85,113.37,16200.0
2008-12-05 09:55:00,113.57,113.57,112.55,113.46,35100.0,113.57,113.57,112.55,113.46,35100.0
2008-12-05 10:00:00,113.46,114.3,113.25,114.18,26500.0,113.46,114.3,113.25,114.18,26500.0
2008-12-05 10:05:00,114.18,115.03,113.66,114.23,34800.0,114.18,115.03,113.66,114.23,34800.0
2008-12-05 10:10:00,114.23,114.23,113.57,114.0,24700.0,114.23,114.23,113.57,114.0,24700.0
2008-12-05 10:15:00,113.88,114.84,113.69,114.6,27000.0,113.88,114.84,113.69,114.6,27000.0
2008-12-05 10:20:00,114.6,114.85,113.95,114.54,23000.0,114.6,114.85,113.95,114.54,23000.0
2008-12-05 10:25:00,114.56,115.37,114.27,114.28,19400.0,114.56,115.37,114.27,114.28,19400.0
2008-12-05 10:30:00,114.23,115.05,113.64,114.88,30700.0,114.23,115.05,113.64,114.88,30700.0
2008-12-05 10:35:00,114.88,115.02,114.38,114.82,16000.0,114.88,115.02,114.38,114.82,16000.0
2008-12-05 10:40:00,114.72,114.82,113.5,113.6,12500.0,114.72,114.82,113.5,113.6,12500.0
2008-12-05 10:45:00,113.71,114.5,113.58,114.43,10600.0,113.71,114.5,113.58,114.43,10600.0
2008-12-05 10:50:00,114.38,114.61,114.21,114.53,14100.0,114.38,114.61,114.21,114.53,14100.0
2008-12-05 10:55:00,114.58,115.49,114.57,115.03,14500.0,114.58,115.49,114.57,115.03,14500.0
2008-12-05 11:00:00,114.98,115.25,114.59,114.97,12700.0,114.98,115.25,114.59,114.97,12700.0
2008-12-05 11:05:00,115.01,115.38,114.83,115.38,15800.0,115.01,115.38,114.83,115.38,15800.0
2008-12-05 11:10:00,115.37,115.88,115.16,115.38,16300.0,115.37,115.88,115.16,115.38,16300.0
2008-12-05 11:15:00,115.44,115.77,115.03,115.77,17100.0,115.44,115.77,115.03,115.77,17100.0
2008-12-05 11:20:00,115.76,115.78,115.01,115.14,13300.0,115.76,115.78,115.01,115.14,13300.0
2008-12-05 11:25:00,115.06,115.64,115.06,115.57,6100.0,115.06,115.64,115.06,115.57,6100.0
2008-12-05 11:30:00,115.57,115.71,115.05,115.65,14500.0,115.57,115.71,115.05,115.65,14500.0
2008-12-05 11:35:00,115.58,115.75,115.21,115.75,8700.0,115.58,115.75,115.21,115.75,8700.0
2008-12-05 11:40:00,115.79,115.82,115.17,115.59,14200.0,115.79,115.82,115.17,115.59,14200.0
2008-12-05 11:45:00,115.56,115.56,115.0,115.12,7800.0,115.56,115.56,115.0,115.12,7800.0
2008-12-05 11:50:00,115.26,115.88,115.26,115.72,11600.0,115.26,115.88,115.26,115.72,11600.0
2008-12-05 11:55:00,115.69,115.69,115.14,115.33,4800.0,115.69,115.69,115.14,115.33,4800.0
2008-12-05 12:00:00,115.32,115.7,115.2,115.23,10300.0,115.32,115.7,115.2,115.23,10300.0
2008-12-05 12:05:00,115.22,115.74,114.75,115.71,9500.0,115.22,115.74,114.75,115.71,9500.0
2008-12-05 12:10:00,115.57,115.61,115.27,115.6,4200.0,115.57,115.61,115.27,115.6,4200.0
2008-12-05 12:15:00,115.61,115.61,115.22,115.43,5600.0,115.61,115.61,115.22,115.43,5600.0
2008-12-05 12:20:00,115.54,116.42,115.54,115.83,14700.0,115.54,116.42,115.54,115.83,14700.0
2008-12-05 12:25:00,115.86,116.47,115.76,116.47,7900.0,115.86,116.47,115.76,116.47,7900.0
2008-12-05 12:30:00,116.48,116.48,114.95,115.04,14000.0,116.48,116.48,114.95,115.04,14000.0
2008-12-05 12:35:00,115.06,115.9,115.06,115.9,11400.0,115.06,115.9,115.06,115.9,11400.0
2008-12-05 12:40:00,115.85,115.89,115.18,115.46,6800.0,115.85,115.89,115.18,115.46,6800.0
2008-12-05 12:45:00,115.62,116.21,115.62,116.03,8000.0,115.62,116.21,115.62,116.03,8000.0
2008-12-05 12:50:00,115.91,115.98,115.57,115.96,4800.0,115.91,115.98,115.57,115.96,4800.0
2008-12-05 12:55:00,115.96,116.5,115.66,116.42,6900.0,115.96,116.5,115.66,116.42,6900.0
2008-12-05 13:00:00,116.35,116.84,116.27,116.5,11600.0,116.35,116.84,116.27,116.5,11600.0
2008-12-05 13:05:00,116.42,117.0,116.27,116.45,13600.0,116.42,117.0,116.27,116.45,13600.0
2008-12-05 13:10:00,116.54,117.0,116.54,116.98,10000.0,116.54,117.0,116.54,116.98,10000.0
2008-12-05 13:15:00,116.94,117.1,116.62,116.62,17400.0,116.94,117.1,116.62,116.62,17400.0
2008-12-05 13:20:00,116.72,117.2,116.66,116.95,6500.0,116.72,117.2,116.66,116.95,6500.0
2008-12-05 13:25:00,116.91,117.06,116.38,116.4,4800.0,116.91,117.06,116.38,116.4,4800.0
2008-12-05 13:30:00,116.45,117.71,116.45,117.41,14700.0,116.45,117.71,116.45,117.41,14700.0
2008-12-05 13:35:00,117.3,117.5,117.1,117.5,17100.0,117.3,117.5,117.1,117.5,17100.0
2008-12-05 13:40:00,117.44,117.64,117.21,117.59,6600.0,117.44,117.64,117.21,117.59,6600.0
2008-12-05 13:45:00,117.56,118.55,117.52,118.1,23500.0,117.56,118.55,117.52,118.1,23500.0
2008-12-05 13:50:00,118.08,118.81,118.08,118.31,12500.0,118.08,118.81,118.08,118.31,12500.0
2008-12-05 13:55:00,118.37,118.95,117.83,118.12,30400.0,118.37,118.95,117.83,118.12,30400.0
2008-12-05 14:00:00,118.13,118.3,117.86,118.28,15600.0,118.13,118.3,117.86,118.28,15600.0
2008-12-05 14:05:00,118.28,118.78,117.95,118.23,38200.0,118.28,118.78,117.95,118.23,38200.0
2008-12-05 14:10:00,118.23,118.7,118.05,118.6,23500.0,118.23,118.7,118.05,118.6,23500.0
2008-12-05 14:15:00,118.65,118.7,117.83,118.63,28000.0,118.65,118.7,117.83,118.63,28000.0
2008-12-05 14:20:00,118.63,119.13,118.49,119.07,22900.0,118.63,119.13,118.49,119.07,22900.0
2008-12-05 14:25:00,119.17,119.57,118.71,118.95,22300.0,119.17,119.57,118.71,118.95,22300.0
2008-12-05 14:30:00,118.98,119.91,118.73,119.87,20900.0,118.98,119.91,118.73,119.87,20900.0
2008-12-05 14:35:00,119.82,120.1,119.53,120.05,31100.0,119.82,120.1,119.53,120.05,31100.0
2008-12-05 14:40:00,120.07,120.69,120.0,120.32,30200.0,120.07,120.69,120.0,120.32,30200.0
2008-12-05 14:45:00,120.44,121.5,120.09,121.42,32500.0,120.44,121.5,120.09,121.42,32500.0
2008-12-05 14:50:00,121.48,121.48,120.26,120.27,72500.0,121.48,121.48,120.26,120.27,72500.0
2008-12-05 14:55:00,120.2,121.27,120.13,120.44,39600.0,120.2,121.27,120.13,120.44,39600.0
2008-12-05 15:00:00,120.54,121.13,119.36,119.95,33100.0,120.54,121.13,119.36,119.95,33100.0
2008-12-05 15:05:00,119.93,120.64,119.56,119.98,30400.0,119.93,120.64,119.56,119.98,30400.0
2008-12-05 15:10:00,119.97,121.02,119.79,120.11,40000.0,119.97,121.02,119.79,120.11,40000.0
2008-12-05 15:15:00,120.1,120.98,119.74,119.87,36200.0,120.1,120.98,119.74,119.87,36200.0
2008-12-05 15:20:00,119.81,120.45,119.31,120.15,23400.0,119.81,120.45,119.31,120.15,23400.0
2008-12-05 15:25:00,119.98,121.0,119.78,120.97,34300.0,119.98,121.0,119.78,120.97,34300.0
2008-12-05 15:30:00,120.84,122.26,120.77,121.42,70100.0,120.84,122.26,120.77,121.42,70100.0
2008-12-05 15:35:00,121.36,121.96,120.9,121.33,32600.0,121.36,121.96,120.9,121.33,32600.0
2008-12-05 15:40:00,121.34,121.86,120.75,121.8,58000.0,121.34,121.86,120.75,121.8,58000.0
2008-12-05 15:45:00,121.71,121.87,120.95,121.37,41400.0,121.71,121.87,120.95,121.37,41400.0
2008-12-05 15:50:00,121.44,121.57,120.77,121.02,42600.0,121.44,121.57,120.77,121.02,42600.0
2008-12-05 15:55:00,121.0,121.71,121.0,121.6,45400.0,121.0,121.71,121.0,121.6,45400.0
2008-12-08 09:30:00,123.25,125.07,122.53,123.63,51600.0,123.25,125.07,122.53,123.63,51600.0
2008-12-08 09:35:00,123.64,124.96,122.82,123.45,22200.0,123.64,124.96,122.82,123.45,22200.0
2008-12-08 09:40:00,123.6,124.0,123.03,123.37,32100.0,123.6,124.0,123.03,123.37,32100.0
2008-12-08 09:45:00,123.35,123.62,121.93,122.87,37800.0,123.35,123.62,121.93,122.87,37800.0
2008-12-08 09:50:00,122.9,122.9,121.48,121.66,29000.0,122.9,122.9,121.48,121.66,29000.0
2008-12-08 09:55:00,121.68,121.97,120.58,120.58,27400.0,121.68,121.97,120.58,120.58,27400.0
2008-12-08 10:00:00,120.66,120.93,119.68,119.83,54800.0,120.66,120.93,119.68,119.83,54800.0
2008-12-08 10:05:00,119.82,120.78,119.82,120.32,27200.0,119.82,120.78,119.82,120.32,27200.0
2008-12-08 10:10:00,120.23,120.31,119.72,120.08,19400.0,120.23,120.31,119.72,120.08,19400.0
2008-12-08 10:15:00,120.24,120.46,119.25,119.72,26500.0,120.24,120.46,119.25,119.72,26500.0
2008-12-08 10:20:00,119.83,120.39,119.71,119.82,22000.0,119.83,120.39,119.71,119.82,22000.0
2008-12-08 10:25:00,119.82,120.16,119.0,119.16,41200.0,119.82,120.16,119.0,119.16,41200.0
2008-12-08 10:30:00,119.07,119.29,118.46,118.52,31400.0,119.07,119.29,118.46,118.52,31400.0
2008-12-08 10:35:00,118.69,118.81,118.31,118.81,16600.0,118.69,118.81,118.31,118.81,16600.0
2008-12-08 10:40:00,118.8,119.9,118.8,119.66,36200.0,118.8,119.9,118.8,119.66,36200.0
2008-12-08 10:45:00,119.62,120.39,119.61,119.64,21800.0,119.62,120.39,119.61,119.64,21800.0
2008-12-08 10:50:00,119.59,120.41,119.49,120.07,15900.0,119.59,120.41,119.49,120.07,15900.0
2008-12-08 10:55:00,120.0,120.13,119.06,119.32,17400.0,120.0,120.13,119.06,119.32,17400.0
2008-12-08 11:00:00,119.35,119.83,118.74,118.99,25700.0,119.35,119.83,118.74,118.99,25700.0
2008-12-08 11:05:00,118.95,118.95,117.81,118.15,27100.0,118.95,118.95,117.81,118.15,27100.0
2008-12-08 11:10:00,118.22,118.68,118.0,118.08,12600.0,118.22,118.68,118.0,118.08,12600.0
2008-12-08 11:15:00,117.88,118.1,117.32,117.7,20400.0,117.88,118.1,117.32,117.7,20400.0
2008-12-08 11:20:00,117.76,117.93,117.18,117.72,22100.0,117.76,117.93,117.18,117.72,22100.0
2008-12-08 11:25:00,117.64,117.75,117.16,117.23,19000.0,117.64,117.75,117.16,117.23,19000.0
2008-12-08 11:30:00,117.23,118.02,117.15,117.25,26200.0,117.23,118.02,117.15,117.25,26200.0
2008-12-08 11:35:00,117.23,117.48,116.55,117.48,18600.0,117.23,117.48,116.55,117.48,18600.0
2008-12-08 11:40:00,117.44,117.46,116.5,116.61,14800.0,117.44,117.46,116.5,116.61,14800.0
2008-12-08 11:45:00,116.57,116.84,116.41,116.6,15700.0,116.57,116.84,116.41,116.6,15700.0
2008-12-08 11:50:00,116.6,116.6,116.07,116.35,15000.0,116.6,116.6,116.07,116.35,15000.0
2008-12-08 11:55:00,116.36,116.46,115.6,116.08,19200.0,116.36,116.46,115.6,116.08,19200.0
2008-12-08 12:00:00,116.08,116.13,115.74,115.84,17800.0,116.08,116.13,115.74,115.84,17800.0
2008-12-08 12:05:00,115.76,116.06,115.26,115.38,13500.0,115.76,116.06,115.26,115.38,13500.0
2008-12-08 12:10:00,115.36,115.63,115.28,115.63,8600.0,115.36,115.63,115.28,115.63,8600.0
2008-12-08 12:15:00,115.56,116.19,115.27,115.94,16300.0,115.56,116.19,115.27,115.94,16300.0
2008-12-08 12:20:00,115.94,115.99,115.7,115.83,7500.0,115.94,115.99,115.7,115.83,7500.0
2008-12-08 12:25:00,115.8,116.08,115.7,116.05,7000.0,115.8,116.08,115.7,116.05,7000.0
2008-12-08 12:30:00,115.99,116.48,115.94,116.47,15100.0,115.99,116.48,115.94,116.47,15100.0
2008-12-08 12:35:00,116.6,117.0,116.5,116.97,12100.0,116.6,117.0,116.5,116.97,12100.0
2008-12-08 12:40:00,116.9,117.26,116.81,117.17,14800.0,116.9,117.26,116.81,117.17,14800.0
2008-12-08 12:45:00,117.21,117.6,117.03,117.03,15300.0,117.21,117.6,117.03,117.03,15300.0
2008-12-08 12:50:00,117.11,117.28,116.73,116.87,25800.0,117.11,117.28,116.73,116.87,25800.0
2008-12-08 12:55:00,116.94,117.37,116.85,117.11,8300.0,116.94,117.37,116.85,117.11,8300.0
2008-12-08 13:00:00,117.15,117.7,117.03,117.42,13900.0,117.15,117.7,117.03,117.42,13900.0
2008-12-08 13:05:00,117.44,117.49,117.19,117.35,7400.0,117.44,117.49,117.19,117.35,7400.0
2008-12-08 13:10:00,117.37,117.69,117.22,117.22,4500.0,117.37,117.69,117.22,117.22,4500.0
2008-12-08 13:15:00,117.15,117.34,116.66,116.72,10800.0,117.15,117.34,116.66,116.72,10800.0
2008-12-08 13:20:00,116.59,117.07,116.4,117.06,11100.0,116.59,117.07,116.4,117.06,11100.0
2008-12-08 13:25:00,117.0,117.57,117.0,117.12,7700.0,117.0,117.57,117.0,117.12,7700.0
2008-12-08 13:30:00,117.18,117.18,116.59,116.96,12300.0,117.18,117.18,116.59,116.96,12300.0
2008-12-08 13:35:00,116.87,117.31,116.63,117.24,12300.0,116.87,117.31,116.63,117.24,12300.0
2008-12-08 13:40:00,117.18,117.61,116.7,116.81,13800.0,117.18,117.61,116.7,116.81,13800.0
2008-12-08 13:45:00,116.81,117.28,116.78,117.03,15100.0,116.81,117.28,116.78,117.03,15100.0
2008-12-08 13:50:00,117.05,117.27,116.52,116.94,14500.0,117.05,117.27,116.52,116.94,14500.0
2008-12-08 13:55:00,116.98,117.32,116.96,117.09,20100.0,116.98,117.32,116.96,117.09,20100.0
2008-12-08 14:00:00,117.1,117.75,117.07,117.72,16100.0,117.1,117.75,117.07,117.72,16100.0
2008-12-08 14:05:00,117.68,117.9,117.44,117.77,18700.0,117.68,117.9,117.44,117.77,18700.0
2008-12-08 14:10:00,117.82,118.48,117.82,118.03,10100.0,117.82,118.48,117.82,118.03,10100.0
2008-12-08 14:15:00,118.09,118.38,117.7,118.21,15000.0,118.09,118.38,117.7,118.21,15000.0
2008-12-08 14:20:00,118.22,118.72,118.22,118.52,25500.0,118.22,118.72,118.22,118.52,25500.0
2008-12-08 14:25:00,118.63,118.96,118.26,118.4,16200.0,118.63,118.96,118.26,118.4,16200.0
2008-12-08 14:30:00,118.41,119.26,118.4,118.55,29700.0,118.41,119.26,118.4,118.55,29700.0
2008-12-08 14:35:00,118.4,119.32,118.39,119.21,14800.0,118.4,119.32,118.39,119.21,14800.0
2008-12-08 14:40:00,119.24,119.24,118.99,119.07,6000.0,119.24,119.24,118.99,119.07,6000.0
2008-12-08 14:45:00,119.07,119.49,118.12,119.18,22500.0,119.07,119.49,118.12,119.18,22500.0
2008-12-08 14:50:00,119.11,119.41,118.67,119.24,23300.0,119.11,119.41,118.67,119.24,23300.0
2008-12-08 14:55:00,119.23,119.95,118.96,119.76,27000.0,119.23,119.95,118.96,119.76,27000.0
2008-12-08 15:00:00,119.88,119.96,119.51,119.82,28600.0,119.88,119.96,119.51,119.82,28600.0
2008-12-08 15:05:00,119.78,119.78,118.6,118.91,33000.0,119.78,119.78,118.6,118.91,33000.0
2008-12-08 15:10:00,119.09,119.71,118.8,119.46,18200.0,119.09,119.71,118.8,119.46,18200.0
2008-12-08 15:15:00,119.46,119.75,118.79,119.19,22100.0,119.46,119.75,118.79,119.19,22100.0
2008-12-08 15:20:00,119.39,119.97,119.19,119.29,26800.0,119.39,119.97,119.19,119.29,26800.0
2008-12-08 15:25:00,119.39,119.89,119.1,119.45,14300.0,119.39,119.89,119.1,119.45,14300.0
2008-12-08 15:30:00,119.45,119.5,118.71,118.81,21900.0,119.45,119.5,118.71,118.81,21900.0
2008-12-08 15:35:00,118.81,119.0,117.64,117.68,26500.0,118.81,119.0,117.64,117.68,26500.0
2008-12-08 15:40:00,117.59,118.6,116.88,116.88,41700.0,117.59,118.6,116.88,116.88,41700.0
2008-12-08 15:45:00,116.92,117.1,116.07,116.4,34500.0,116.92,117.1,116.07,116.4,34500.0
2008-12-08 15:50:00,116.55,117.37,116.38,116.66,43400.0,116.55,117.37,116.38,116.66,43400.0
2008-12-08 15:55:00,116.71,117.12,116.45,116.55,91900.0,116.71,117.12,116.45,116.55,91900.0
2008-12-09 09:30:00,119.11,122.0,118.56,119.6,151100.0,119.11,122.0,118.56,119.6,151100.0
2008-12-09 09:35:00,119.71,123.57,119.71,123.57,133500.0,119.71,123.57,119.71,123.57,133500.0
2008-12-09 09:40:00,123.65,123.99,122.49,123.18,109000.0,123.65,123.99,122.49,123.18,109000.0
2008-12-09 09:45:00,123.17,124.47,123.07,123.81,146200.0,123.17,124.47,123.07,123.81,146200.0
2008-12-09 09:50:00,123.86,125.14,123.86,124.9,107900.0,123.86,125.14,123.86,124.9,107900.0
2008-12-09 09:55:00,124.87,125.75,124.18,124.72,68000.0,124.87,125.75,124.18,124.72,68000.0
2008-12-09 10:00:00,124.72,125.85,124.52,125.83,75800.0,124.72,125.85,124.52,125.83,75800.0
2008-12-09 10:05:00,125.76,125.81,124.44,124.96,62200.0,125.76,125.81,124.44,124.96,62200.0
2008-12-09 10:10:00,124.98,125.47,124.31,124.94,55500.0,124.98,125.47,124.31,124.94,55500.0
2008-12-09 10:15:00,124.94,125.09,124.42,125.0,54300.0,124.94,125.09,124.42,125.0,54300.0
2008-12-09 10:20:00,124.96,125.32,124.37,124.7,53900.0,124.96,125.32,124.37,124.7,53900.0
2008-12-09 10:25:00,124.73,125.29,124.5,124.89,39100.0,124.73,125.29,124.5,124.89,39100.0
2008-12-09 10:30:00,124.94,125.51,124.5,125.38,54200.0,124.94,125.51,124.5,125.38,54200.0
2008-12-09 10:35:00,125.44,126.28,124.93,126.16,60200.0,125.44,126.28,124.93,126.16,60200.0
2008-12-09 10:40:00,126.02,126.99,125.94,126.96,58500.0,126.02,126.99,125.94,126.96,58500.0
2008-12-09 10:45:00,126.98,127.9,126.4,127.42,83400.0,126.98,127.9,126.4,127.42,83400.0
2008-12-09 10:50:00,127.44,127.9,126.38,127.13,78800.0,127.44,127.9,126.38,127.13,78800.0
2008-12-09 10:55:00,127.15,127.18,126.38,126.45,39200.0,127.15,127.18,126.38,126.45,39200.0
2008-12-09 11:00:00,126.45,126.9,126.03,126.24,62200.0,126.45,126.9,126.03,126.24,62200.0
2008-12-09 11:05:00,126.22,126.94,126.22,126.75,37200.0,126.22,126.94,126.22,126.75,37200.0
2008-12-09 11:10:00,126.8,127.83,126.8,126.95,38800.0,126.8,127.83,126.8,126.95,38800.0
2008-12-09 11:15:00,126.99,127.08,126.18,126.18,19600.0,126.99,127.08,126.18,126.18,19600.0
2008-12-09 11:20:00,126.31,127.2,126.24,126.38,22800.0,126.31,127.2,126.24,126.38,22800.0
2008-12-09 11:25:00,126.41,126.75,126.35,126.49,13600.0,126.41,126.75,126.35,126.49,13600.0
2008-12-09 11:30:00,126.61,127.48,126.23,126.31,40700.0,126.61,127.48,126.23,126.31,40700.0
2008-12-09 11:35:00,126.35,126.74,126.04,126.54,23200.0,126.35,126.74,126.04,126.54,23200.0
2008-12-09 11:40:00,126.53,127.49,126.53,127.03,10700.0,126.53,127.49,126.53,127.03,10700.0
2008-12-09 11:45:00,127.18,127.5,127.13,127.21,11300.0,127.18,127.5,127.13,127.21,11300.0
2008-12-09 11:50:00,127.16,127.54,127.16,127.26,10500.0,127.16,127.54,127.16,127.26,10500.0
2008-12-09 11:55:00,127.2,127.56,126.78,126.83,7500.0,127.2,127.56,126.78,126.83,7500.0
2008-12-09 12:00:00,126.78,127.12,126.68,126.84,19900.0,126.78,127.12,126.68,126.84,19900.0
2008-12-09 12:05:00,126.92,127.09,126.56,126.73,21000.0,126.92,127.09,126.56,126.73,21000.0
2008-12-09 12:10:00,126.75,126.99,126.64,126.84,10800.0,126.75,126.99,126.64,126.84,10800.0
2008-12-09 12:15:00,126.9,126.9,125.55,126.42,33300.0,126.9,126.9,125.55,126.42,33300.0
2008-12-09 12:20:00,126.34,126.41,125.81,126.07,13700.0,126.34,126.41,125.81,126.07,13700.0
2008-12-09 12:25:00,126.06,126.51,126.06,126.5,7700.0,126.06,126.51,126.06,126.5,7700.0
2008-12-09 12:30:00,126.53,126.8,126.36,126.51,12100.0,126.53,126.8,126.36,126.51,12100.0
2008-12-09 12:35:00,126.54,126.71,126.36,126.48,4900.0,126.54,126.71,126.36,126.48,4900.0
2008-12-09 12:40:00,126.44,126.74,126.07,126.26,9900.0,126.44,126.74,126.07,126.26,9900.0
2008-12-09 12:45:00,126.21,126.4,125.52,125.52,18400.0,126.21,126.4,125.52,125.52,18400.0
2008-12-09 12:50:00,125.46,125.7,125.25,125.53,13600.0,125.46,125.7,125.25,125.53,13600.0
2008-12-09 12:55:00,125.66,125.66,124.61,125.08,33500.0,125.66,125.66,124.61,125.08,33500.0
2008-12-09 13:00:00,125.01,125.24,124.32,125.01,25700.0,125.01,125.24,124.32,125.01,25700.0
2008-12-09 13:05:00,124.89,125.67,124.89,125.6,11200.0,124.89,125.67,124.89,125.6,11200.0
2008-12-09 13:10:00,125.45,125.53,125.0,125.11,8700.0,125.45,125.53,125.0,125.11,8700.0
2008-12-09 13:15:00,125.16,125.16,124.4,124.82,14800.0,125.16,125.16,124.4,124.82,14800.0
2008-12-09 13:20:00,124.86,125.46,124.75,124.91,19400.0,124.86,125.46,124.75,124.91,19400.0
2008-12-09 13:25:00,124.98,125.02,124.14,124.39,20600.0,124.98,125.02,124.14,124.39,20600.0
2008-12-09 13:30:00,124.5,124.77,124.0,124.03,22200.0,124.5,124.77,124.0,124.03,22200.0
2008-12-09 13:35:00,124.05,124.12,123.58,124.0,18000.0,124.05,124.12,123.58,124.0,18000.0
2008-12-09 13:40:00,124.0,124.32,123.85,123.99,30500.0,124.0,124.32,123.85,123.99,30500.0
2008-12-09 13:45:00,124.08,124.33,123.51,124.32,30400.0,124.08,124.33,123.51,124.32,30400.0
2008-12-09 13:50:00,124.29,124.6,123.85,124.09,21700.0,124.29,124.6,123.85,124.09,21700.0
2008-12-09 13:55:00,124.16,124.34,123.85,124.29,16500.0,124.16,124.34,123.85,124.29,16500.0
2008-12-09 14:00:00,124.3,124.3,123.92,124.13,16900.0,124.3,124.3,123.92,124.13,16900.0
2008-12-09 14:05:00,124.13,124.69,124.0,124.64,47800.0,124.13,124.69,124.0,124.64,47800.0
2008-12-09 14:10:00,124.66,124.87,124.62,124.75,53600.0,124.66,124.87,124.62,124.75,53600.0
2008-12-09 14:15:00,124.9,125.43,124.59,125.17,69700.0,124.9,125.43,124.59,125.17,69700.0
2008-12-09 14:20:00,125.08,125.08,123.93,124.1,19500.0,125.08,125.08,123.93,124.1,19500.0
2008-12-09 14:25:00,124.23,124.33,123.62,124.25,17100.0,124.23,124.33,123.62,124.25,17100.0
2008-12-09 14:30:00,124.22,124.62,123.96,124.5,29300.0,124.22,124.62,123.96,124.5,29300.0
2008-12-09 14:35:00,124.65,125.47,124.4,124.93,21000.0,124.65,125.47,124.4,124.93,21000.0
2008-12-09 14:40:00,124.84,125.5,124.59,124.64,19200.0,124.84,125.5,124.59,124.64,19200.0
2008-12-09 14:45:00,124.62,125.04,124.0,124.74,35700.0,124.62,125.04,124.0,124.74,35700.0
2008-12-09 14:50:00,124.74,125.13,124.22,124.6,24000.0,124.74,125.13,124.22,124.6,24000.0
2008-12-09 14:55:00,124.62,126.29,124.62,125.79,24200.0,124.62,126.29,124.62,125.79,24200.0
2008-12-09 15:00:00,125.91,126.82,124.99,125.72,29200.0,125.91,126.82,124.99,125.72,29200.0
2008-12-09 15:05:00,125.84,126.25,124.74,125.53,26800.0,125.84,126.25,124.74,125.53,26800.0
2008-12-09 15:10:00,125.46,125.46,124.45,125.11,21700.0,125.46,125.46,124.45,125.11,21700.0
2008-12-09 15:15:00,125.05,125.87,124.62,125.87,24500.0,125.05,125.87,124.62,125.87,24500.0
2008-12-09 15:20:00,125.71,126.18,124.78,125.27,29600.0,125.71,126.18,124.78,125.27,29600.0
2008-12-09 15:25:00,125.26,125.47,124.87,125.0,38900.0,125.26,125.47,124.87,125.0,38900.0
2008-12-09 15:30:00,124.98,125.49,124.83,124.93,45500.0,124.98,125.49,124.83,124.93,45500.0
2008-12-09 15:35:00,124.86,125.59,124.75,125.41,50900.0,124.86,125.59,124.75,125.41,50900.0
2008-12-09 15:40:00,125.43,125.52,124.97,125.03,39400.0,125.43,125.52,124.97,125.03,39400.0
2008-12-09 15:45:00,125.14,125.25,124.76,125.1,61900.0,125.14,125.25,124.76,125.1,61900.0
2008-12-09 15:50:00,125.04,125.31,124.89,124.9,70100.0,125.04,125.31,124.89,124.9,70100.0
2008-12-09 15:55:00,124.95,124.97,124.11,124.57,84600.0,124.95,124.97,124.11,124.57,84600.0
2008-12-10 09:30:00,124.12,124.86,123.91,124.02,21700.0,124.12,124.86,123.91,124.02,21700.0
2008-12-10 09:35:00,124.09,125.74,124.09,124.69,20100.0,124.09,125.74,124.09,124.69,20100.0
2008-12-10 09:40:00,124.66,126.59,124.66,125.48,39600.0,124.66,126.59,124.66,125.48,39600.0
2008-12-10 09:45:00,125.47,126.4,124.77,124.94,27400.0,125.47,126.4,124.77,124.94,27400.0
2008-12-10 09:50:00,124.86,126.13,124.85,125.28,21500.0,124.86,126.13,124.85,125.28,21500.0
2008-12-10 09:55:00,125.27,125.61,124.98,125.28,16700.0,125.27,125.61,124.98,125.28,16700.0
2008-12-10 10:00:00,125.27,125.86,124.98,125.86,11400.0,125.27,125.86,124.98,125.86,11400.0
2008-12-10 10:05:00,125.83,125.83,125.21,125.31,10600.0,125.83,125.83,125.21,125.31,10600.0
2008-12-10 10:10:00,125.45,126.48,125.24,126.48,20100.0,125.45,126.48,125.24,126.48,20100.0
2008-12-10 10:15:00,126.49,128.5,126.49,128.48,64300.0,126.49,128.5,126.49,128.48,64300.0
2008-12-10 10:20:00,128.44,129.12,128.04,128.99,74000.0,128.44,129.12,128.04,128.99,74000.0
2008-12-10 10:25:00,128.97,129.39,128.72,128.98,38800.0,128.97,129.39,128.72,128.98,38800.0
2008-12-10 10:30:00,128.85,129.52,128.05,128.58,36800.0,128.85,129.52,128.05,128.58,36800.0
2008-12-10 10:35:00,128.62,128.79,128.04,128.47,38200.0,128.62,128.79,128.04,128.47,38200.0
2008-12-10 10:40:00,128.52,128.65,127.84,127.92,28500.0,128.52,128.65,127.84,127.92,28500.0
2008-12-10 10:45:00,127.85,128.0,127.33,127.83,21100.0,127.85,128.0,127.33,127.83,21100.0
2008-12-10 10:50:00,127.65,127.81,127.16,127.3,26500.0,127.65,127.81,127.16,127.3,26500.0
2008-12-10 10:55:00,127.3,128.5,127.25,128.5,45400.0,127.3,128.5,127.25,128.5,45400.0
2008-12-10 11:00:00,128.5,128.69,127.11,128.23,18300.0,128.5,128.69,127.11,128.23,18300.0
2008-12-10 11:05:00,128.16,128.17,127.25,127.5,27100.0,128.16,128.17,127.25,127.5,27100.0
2008-12-10 11:10:00,127.27,127.81,127.13,127.52,15800.0,127.27,127.81,127.13,127.52,15800.0
2008-12-10 11:15:00,127.66,127.76,127.21,127.52,16600.0,127.66,127.76,127.21,127.52,16600.0
2008-12-10 11:20:00,127.46,127.53,127.01,127.13,30900.0,127.46,127.53,127.01,127.13,30900.0
2008-12-10 11:25:00,127.13,127.52,127.02,127.3,53100.0,127.13,127.52,127.02,127.3,53100.0
2008-12-10 11:30:00,127.3,127.45,126.84,126.84,26400.0,127.3,127.45,126.84,126.84,26400.0
2008-12-10 11:35:00,126.8,127.29,126.8,127.05,8200.0,126.8,127.29,126.8,127.05,8200.0
2008-12-10 11:40:00,127.21,127.3,127.14,127.21,7500.0,127.21,127.3,127.14,127.21,7500.0
2008-12-10 11:45:00,127.3,127.72,127.14,127.31,15800.0,127.3,127.72,127.14,127.31,15800.0
2008-12-10 11:50:00,127.4,127.63,127.27,127.39,19100.0,127.4,127.63,127.27,127.39,19100.0
2008-12-10 11:55:00,127.29,127.55,127.19,127.27,5800.0,127.29,127.55,127.19,127.27,5800.0
2008-12-10 12:00:00,127.18,127.23,126.85,127.23,7600.0,127.18,127.23,126.85,127.23,7600.0
2008-12-10 12:05:00,127.07,127.3,126.83,127.21,14400.0,127.07,127.3,126.83,127.21,14400.0
2008-12-10 12:10:00,127.21,127.65,127.06,127.55,10000.0,127.21,127.65,127.06,127.55,10000.0
2008-12-10 12:15:00,127.63,128.1,127.55,127.78,22200.0,127.63,128.1,127.55,127.78,22200.0
2008-12-10 12:20:00,127.8,128.0,126.75,126.96,15100.0,127.8,128.0,126.75,126.96,15100.0
2008-12-10 12:25:00,126.92,127.32,126.83,127.0,8700.0,126.92,127.32,126.83,127.0,8700.0
2008-12-10 12:30:00,127.02,127.5,126.76,127.5,6900.0,127.02,127.5,126.76,127.5,6900.0
2008-12-10 12:35:00,127.43,127.62,127.11,127.58,14700.0,127.43,127.62,127.11,127.58,14700.0
2008-12-10 12:40:00,127.47,127.74,127.37,127.55,9500.0,127.47,127.74,127.37,127.55,9500.0
2008-12-10 12:45:00,127.6,127.64,127.36,127.5,12300.0,127.6,127.64,127.36,127.5,12300.0
2008-12-10 12:50:00,127.51,127.71,127.33,127.33,17700.0,127.51,127.71,127.33,127.33,17700.0
2008-12-10 12:55:00,127.17,127.44,127.06,127.33,7500.0,127.17,127.44,127.06,127.33,7500.0
2008-12-10 13:00:00,127.21,127.64,127.12,127.52,7900.0,127.21,127.64,127.12,127.52,7900.0
2008-12-10 13:05:00,127.4,127.63,127.4,127.57,13900.0,127.4,127.63,127.4,127.57,13900.0
2008-12-10 13:10:00,127.61,127.91,127.48,127.8,10600.0,127.61,127.91,127.48,127.8,10600.0
2008-12-10 13:15:00,127.68,128.12,127.63,127.81,22600.0,127.68,128.12,127.63,127.81,22600.0
2008-12-10 13:20:00,127.8,127.81,127.51,127.63,8600.0,127.8,127.81,127.51,127.63,8600.0
2008-12-10 13:25:00,127.56,127.72,127.16,127.37,7700.0,127.56,127.72,127.16,127.37,7700.0
2008-12-10 13:30:00,127.3,127.39,126.64,127.0,14300.0,127.3,127.39,126.64,127.0,14300.0
2008-12-10 13:35:00,127.0,127.0,126.57,126.83,7300.0,127.0,127.0,126.57,126.83,7300.0
2008-12-10 13:40:00,126.75,126.84,126.5,126.68,6000.0,126.75,126.84,126.5,126.68,6000.0
2008-12-10 13:45:00,126.64,127.0,126.52,126.89,9300.0,126.64,127.0,126.52,126.89,9300.0
2008-12-10 13:50:00,126.83,126.83,126.01,126.09,11100.0,126.83,126.83,126.01,126.09,11100.0
2008-12-10 13:55:00,126.25,126.5,125.51,126.06,12300.0,126.25,126.5,125.51,126.06,12300.0
2008-12-10 14:00:00,126.05,126.17,125.82,125.9,5900.0,126.05,126.17,125.82,125.9,5900.0
2008-12-10 14:05:00,126.06,126.5,125.74,126.46,10200.0,126.06,126.5,125.74,126.46,10200.0
2008-12-10 14:10:00,126.57,126.75,126.28,126.46,8600.0,126.57,126.75,126.28,126.46,8600.0
2008-12-10 14:15:00,126.46,126.74,126.36,126.43,8600.0,126.46,126.74,126.36,126.43,8600.0
2008-12-10 14:20:00,126.36,126.39,125.21,125.87,13600.0,126.36,126.39,125.21,125.87,13600.0
2008-12-10 14:25:00,126.03,126.25,125.48,125.75,13100.0,126.03,126.25,125.48,125.75,13100.0
2008-12-10 14:30:00,125.74,126.02,125.27,125.49,22300.0,125.74,126.02,125.27,125.49,22300.0
2008-12-10 14:35:00,125.67,126.64,125.65,126.51,17000.0,125.67,126.64,125.65,126.51,17000.0
2008-12-10 14:40:00,126.4,126.71,126.25,126.71,8100.0,126.4,126.71,126.25,126.71,8100.0
2008-12-10 14:45:00,126.8,126.98,126.0,126.04,16200.0,126.8,126.98,126.0,126.04,16200.0
2008-12-10 14:50:00,126.01,127.14,125.74,126.75,22300.0,126.01,127.14,125.74,126.75,22300.0
2008-12-10 14:55:00,126.75,126.75,125.8,126.6,20200.0,126.75,126.75,125.8,126.6,20200.0
2008-12-10 15:00:00,126.59,127.83,126.56,127.68,44700.0,126.59,127.83,126.56,127.68,44700.0
2008-12-10 15:05:00,127.64,128.76,127.6,128.7,69100.0,127.64,128.76,127.6,128.7,69100.0
2008-12-10 15:10:00,128.63,129.14,128.53,129.14,35100.0,128.63,129.14,128.53,129.14,35100.0
2008-12-10 15:15:00,129.14,129.39,128.94,129.26,48100.0,129.14,129.39,128.94,129.26,48100.0
2008-12-10 15:20:00,129.26,129.39,128.49,128.77,39000.0,129.26,129.39,128.49,128.77,39000.0
2008-12-10 15:25:00,128.82,129.28,128.7,129.1,21300.0,128.82,129.28,128.7,129.1,21300.0
2008-12-10 15:30:00,129.22,129.22,128.13,128.45,26800.0,129.22,129.22,128.13,128.45,26800.0
2008-12-10 15:35:00,128.25,128.69,128.02,128.18,25500.0,128.25,128.69,128.02,128.18,25500.0
2008-12-10 15:40:00,128.16,129.01,128.16,128.74,23500.0,128.16,129.01,128.16,128.74,23500.0
2008-12-10 15:45:00,128.62,129.14,128.57,128.87,20300.0,128.62,129.14,128.57,128.87,20300.0
2008-12-10 15:50:00,128.88,129.0,128.57,128.59,19300.0,128.88,129.0,128.57,128.59,19300.0
2008-12-10 15:55:00,128.64,128.95,128.33,128.62,40800.0,128.64,128.95,128.33,128.62,40800.0
2008-12-11 09:30:00,128.62,129.32,128.11,128.72,33500.0,128.62,129.32,128.11,128.72,33500.0
2008-12-11 09:35:00,128.77,128.77,127.58,128.19,37800.0,128.77,128.77,127.58,128.19,37800.0
2008-12-11 09:40:00,128.37,128.46,127.89,128.3,23600.0,128.37,128.46,127.89,128.3,23600.0
2008-12-11 09:45:00,128.36,128.58,128.22,128.42,13300.0,128.36,128.58,128.22,128.42,13300.0
2008-12-11 09:50:00,128.38,128.43,127.87,127.87,12900.0,128.38,128.43,127.87,127.87,12900.0
2008-12-11 09:55:00,127.98,128.23,127.21,127.98,26900.0,127.98,128.23,127.21,127.98,26900.0
2008-12-11 10:00:00,127.92,128.09,127.6,127.84,17300.0,127.92,128.09,127.6,127.84,17300.0
2008-12-11 10:05:00,127.64,128.11,127.22,127.9,33500.0,127.64,128.11,127.22,127.9,33500.0
2008-12-11 10:10:00,127.93,128.21,127.79,128.11,35900.0,127.93,128.21,127.79,128.11,35900.0
2008-12-11 10:15:00,128.13,128.52,128.06,128.46,51100.0,128.13,128.52,128.06,128.46,51100.0
2008-12-11 10:20:00,128.33,128.96,128.28,128.73,20600.0,128.33,128.96,128.28,128.73,20600.0
2008-12-11 10:25:00,128.73,128.78,128.06,128.12,29600.0,128.73,128.78,128.06,128.12,29600.0
2008-12-11 10:30:00,128.11,128.56,128.1,128.55,17900.0,128.11,128.56,128.1,128.55,17900.0
2008-12-11 10:35:00,128.68,128.69,128.01,128.2,26900.0,128.68,128.69,128.01,128.2,26900.0
2008-12-11 10:40:00,128.2,128.46,128.1,128.36,15100.0,128.2,128.46,128.1,128.36,15100.0
2008-12-11 10:45:00,128.25,128.62,128.1,128.2,28500.0,128.25,128.62,128.1,128.2,28500.0
2008-12-11 10:50:00,128.2,128.27,127.81,127.93,17700.0,128.2,128.27,127.81,127.93,17700.0
2008-12-11 10:55:00,127.93,128.2,127.9,128.13,12600.0,127.93,128.2,127.9,128.13,12600.0
2008-12-11 11:00:00,128.11,128.11,127.9,127.9,7700.0,128.11,128.11,127.9,127.9,7700.0
2008-12-11 11:05:00,127.95,128.45,127.94,128.3,14400.0,127.95,128.45,127.94,128.3,14400.0
2008-12-11 11:10:00,128.25,128.61,128.19,128.54,7500.0,128.25,128.61,128.19,128.54,7500.0
2008-12-11 11:15:00,128.65,128.7,128.0,128.04,25200.0,128.65,128.7,128.0,128.04,25200.0
2008-12-11 11:20:00,128.07,128.18,128.0,128.0,22500.0,128.07,128.18,128.0,128.0,22500.0
2008-12-11 11:25:00,128.0,128.24,127.97,128.14,21800.0,128.0,128.24,127.97,128.14,21800.0
2008-12-11 11:30:00,128.16,128.46,128.15,128.38,10100.0,128.16,128.46,128.15,128.38,10100.0
2008-12-11 11:35:00,128.45,128.67,128.02,128.67,23500.0,128.45,128.67,128.02,128.67,23500.0
2008-12-11 11:40:00,128.68,128.85,128.42,128.81,17800.0,128.68,128.85,128.42,128.81,17800.0
2008-12-11 11:45:00,128.7,128.74,128.26,128.55,13900.0,128.7,128.74,128.26,128.55,13900.0
2008-12-11 11:50:00,128.5,128.67,128.16,128.37,14200.0,128.5,128.67,128.16,128.37,14200.0
2008-12-11 11:55:00,128.37,128.64,128.15,128.64,12900.0,128.37,128.64,128.15,128.64,12900.0
2008-12-11 12:00:00,128.56,128.94,128.39,128.7,9500.0,128.56,128.94,128.39,128.7,9500.0
2008-12-11 12:05:00,128.58,128.6,128.31,128.41,13600.0,128.58,128.6,128.31,128.41,13600.0
2008-12-11 12:10:00,128.31,128.45,128.1,128.1,16100.0,128.31,128.45,128.1,128.1,16100.0
2008-12-11 12:15:00,128.13,128.43,128.11,128.28,11000.0,128.13,128.43,128.11,128.28,11000.0
2008-12-11 12:20:00,128.31,128.37,128.1,128.17,18600.0,128.31,128.37,128.1,128.17,18600.0
2008-12-11 12:25:00,128.13,128.3,128.1,128.16,14000.0,128.13,128.3,128.1,128.16,14000.0
2008-12-11 12:30:00,128.14,128.34,128.1,128.18,6400.0,128.14,128.34,128.1,128.18,6400.0
2008-12-11 12:35:00,128.23,128.55,128.1,128.1,16200.0,128.23,128.55,128.1,128.1,16200.0
2008-12-11 12:40:00,128.1,128.35,128.1,128.31,14100.0,128.1,128.35,128.1,128.31,14100.0
2008-12-11 12:45:00,128.29,128.49,128.19,128.21,6000.0,128.29,128.49,128.19,128.21,6000.0
2008-12-11 12:50:00,128.21,128.37,128.18,128.27,8900.0,128.21,128.37,128.18,128.27,8900.0
2008-12-11 12:55:00,128.38,128.71,128.29,128.53,5900.0,128.38,128.71,128.29,128.53,5900.0
2008-12-11 13:00:00,128.5,128.51,128.17,128.21,7400.0,128.5,128.51,128.17,128.21,7400.0
2008-12-11 13:05:00,128.19,128.28,128.1,128.16,14900.0,128.19,128.28,128.1,128.16,14900.0
2008-12-11 13:10:00,128.16,128.19,127.5,127.76,29700.0,128.16,128.19,127.5,127.76,29700.0
2008-12-11 13:15:00,127.76,128.58,127.76,128.45,26000.0,127.76,128.58,127.76,128.45,26000.0
2008-12-11 13:20:00,128.45,128.52,128.0,128.47,22500.0,128.45,128.52,128.0,128.47,22500.0
2008-12-11 13:25:00,128.54,128.59,128.29,128.54,10800.0,128.54,128.59,128.29,128.54,10800.0
2008-12-11 13:30:00,128.54,128.99,128.54,128.87,11700.0,128.54,128.99,128.54,128.87,11700.0
2008-12-11 13:35:00,128.87,129.2,128.63,128.93,15900.0,128.87,129.2,128.63,128.93,15900.0
2008-12-11 13:40:00,128.92,128.92,128.47,128.47,7800.0,128.92,128.92,128.47,128.47,7800.0
2008-12-11 13:45:00,128.38,128.6,128.2,128.2,18100.0,128.38,128.6,128.2,128.2,18100.0
2008-12-11 13:50:00,128.2,128.6,128.2,128.59,13200.0,128.2,128.6,128.2,128.59,13200.0
2008-12-11 13:55:00,128.59,128.62,128.31,128.6,10000.0,128.59,128.62,128.31,128.6,10000.0
2008-12-11 14:00:00,128.6,128.75,127.93,128.25,36700.0,128.6,128.75,127.93,128.25,36700.0
2008-12-11 14:05:00,128.21,128.27,128.2,128.2,27200.0,128.21,128.27,128.2,128.2,27200.0
2008-12-11 14:10:00,128.2,128.26,127.54,127.67,34400.0,128.2,128.26,127.54,127.67,34400.0
2008-12-11 14:15:00,127.66,128.06,127.62,127.91,16000.0,127.66,128.06,127.62,127.91,16000.0
2008-12-11 14:20:00,127.93,127.98,127.9,127.91,19000.0,127.93,127.98,127.9,127.91,19000.0
2008-12-11 14:25:00,127.91,128.26,127.9,128.0,16300.0,127.91,128.26,127.9,128.0,16300.0
2008-12-11 14:30:00,128.0,128.26,127.97,128.25,25900.0,128.0,128.26,127.97,128.25,25900.0
2008-12-11 14:35:00,128.25,128.25,128.0,128.0,23500.0,128.25,128.25,128.0,128.0,23500.0
2008-12-11 14:40:00,128.0,128.13,128.0,128.0,20600.0,128.0,128.13,128.0,128.0,20600.0
2008-12-11 14:45:00,128.0,128.1,127.76,127.85,48900.0,128.0,128.1,127.76,127.85,48900.0
2008-12-11 14:50:00,127.76,128.26,127.29,127.4,20000.0,127.76,128.26,127.29,127.4,20000.0
2008-12-11 14:55:00,127.44,127.44,126.78,126.95,25600.0,127.44,127.44,126.78,126.95,25600.0
2008-12-11 15:00:00,126.85,126.97,126.47,126.93,19300.0,126.85,126.97,126.47,126.93,19300.0
2008-12-11 15:05:00,126.87,127.46,126.61,127.34,33600.0,126.87,127.46,126.61,127.34,33600.0
2008-12-11 15:10:00,127.34,127.35,126.63,127.0,13300.0,127.34,127.35,126.63,127.0,13300.0
2008-12-11 15:15:00,127.04,127.04,126.21,126.27,23200.0,127.04,127.04,126.21,126.27,23200.0
2008-12-11 15:20:00,126.23,126.51,126.09,126.16,25700.0,126.23,126.51,126.09,126.16,25700.0
2008-12-11 15:25:00,126.18,126.41,125.66,126.05,33200.0,126.18,126.41,125.66,126.05,33200.0
2008-12-11 15:30:00,126.16,126.43,124.79,124.99,35700.0,126.16,126.43,124.79,124.99,35700.0
2008-12-11 15:35:00,124.91,125.22,124.32,124.32,32100.0,124.91,125.22,124.32,124.32,32100.0
2008-12-11 15:40:00,124.41,125.21,124.22,125.17,26400.0,124.41,125.21,124.22,125.17,26400.0
2008-12-11 15:45:00,125.14,126.04,125.14,125.5,29000.0,125.14,126.04,125.14,125.5,29000.0
2008-12-11 15:50:00,125.6,125.95,125.0,125.86,56600.0,125.6,125.95,125.0,125.86,56600.0
2008-12-11 15:55:00,125.92,126.31,125.56,125.94,73900.0,125.92,126.31,125.56,125.94,73900.0
2008-12-12 09:30:00,123.99,124.5,123.25,124.5,26000.0,123.99,124.5,123.25,124.5,26000.0
2008-12-12 09:35:00,124.21,127.76,124.21,127.51,54400.0,124.21,127.76,124.21,127.51,54400.0
2008-12-12 09:40:00,127.51,128.36,127.26,127.26,48100.0,127.51,128.36,127.26,127.26,48100.0
2008-12-12 09:45:00,127.55,128.16,127.09,128.15,23700.0,127.55,128.16,127.09,128.15,23700.0
2008-12-12 09:50:00,128.2,129.0,127.85,128.74,30400.0,128.2,129.0,127.85,128.74,30400.0
2008-12-12 09:55:00,128.8,129.5,128.42,128.85,29300.0,128.8,129.5,128.42,128.85,29300.0
2008-12-12 10:00:00,128.95,129.29,128.07,128.12,37100.0,128.95,129.29,128.07,128.12,37100.0
2008-12-12 10:05:00,128.24,128.56,126.69,126.75,37900.0,128.24,128.56,126.69,126.75,37900.0
2008-12-12 10:10:00,126.75,127.59,126.69,127.25,21300.0,126.75,127.59,126.69,127.25,21300.0
2008-12-12 10:15:00,127.13,127.5,126.69,127.22,16100.0,127.13,127.5,126.69,127.22,16100.0
2008-12-12 10:20:00,127.21,127.45,126.56,127.14,35900.0,127.21,127.45,126.56,127.14,35900.0
2008-12-12 10:25:00,127.15,127.28,126.76,127.03,15400.0,127.15,127.28,126.76,127.03,15400.0
2008-12-12 10:30:00,127.07,127.07,126.21,126.44,27900.0,127.07,127.07,126.21,126.44,27900.0
2008-12-12 10:35:00,126.44,126.92,126.33,126.62,12300.0,126.44,126.92,126.33,126.62,12300.0
2008-12-12 10:40:00,126.79,127.12,126.51,127.04,13200.0,126.79,127.12,126.51,127.04,13200.0
2008-12-12 10:45:00,127.04,127.04,126.04,126.05,36100.0,127.04,127.04,126.04,126.05,36100.0
2008-12-12 10:50:00,126.12,127.35,126.05,127.04,36300.0,126.12,127.35,126.05,127.04,36300.0
2008-12-12 10:55:00,127.13,128.48,127.06,128.26,24100.0,127.13,128.48,127.06,128.26,24100.0
2008-12-12 11:00:00,128.35,128.45,127.36,128.09,14300.0,128.35,128.45,127.36,128.09,14300.0
2008-12-12 11:05:00,128.15,128.78,128.0,128.42,21600.0,128.15,128.78,128.0,128.42,21600.0
2008-12-12 11:10:00,128.64,128.92,128.24,128.89,53600.0,128.64,128.92,128.24,128.89,53600.0
2008-12-12 11:15:00,128.97,129.0,128.39,128.9,27300.0,128.97,129.0,128.39,128.9,27300.0
2008-12-12 11:20:00,128.9,128.9,128.35,128.55,31700.0,128.9,128.9,128.35,128.55,31700.0
2008-12-12 11:25:00,128.54,128.85,128.41,128.51,19300.0,128.54,128.85,128.41,128.51,19300.0
2008-12-12 11:30:00,128.49,128.85,128.31,128.6,18200.0,128.49,128.85,128.31,128.6,18200.0
2008-12-12 11:35:00,128.6,128.9,128.35,128.46,23900.0,128.6,128.9,128.35,128.46,23900.0
2008-12-12 11:40:00,128.46,128.89,128.3,128.52,26900.0,128.46,128.89,128.3,128.52,26900.0
2008-12-12 11:45:00,128.52,128.89,128.52,128.75,8600.0,128.52,128.89,128.52,128.75,8600.0
2008-12-12 11:50:00,128.78,129.11,128.69,128.84,26400.0,128.78,129.11,128.69,128.84,26400.0
2008-12-12 11:55:00,128.88,129.0,128.43,128.59,15100.0,128.88,129.0,128.43,128.59,15100.0
2008-12-12 12:00:00,128.73,129.24,128.73,128.93,12500.0,128.73,129.24,128.73,128.93,12500.0
2008-12-12 12:05:00,128.93,129.2,128.81,129.0,14200.0,128.93,129.2,128.81,129.0,14200.0
2008-12-12 12:10:00,129.05,129.18,128.7,128.72,10500.0,129.05,129.18,128.7,128.72,10500.0
2008-12-12 12:15:00,128.82,128.98,128.38,128.8,16700.0,128.82,128.98,128.38,128.8,16700.0
2008-12-12 12:20:00,128.81,129.2,128.58,128.99,8800.0,128.81,129.2,128.58,128.99,8800.0
2008-12-12 12:25:00,128.94,129.0,128.84,128.99,9700.0,128.94,129.0,128.84,128.99,9700.0
2008-12-12 12:30:00,128.89,129.34,128.73,129.34,12100.0,128.89,129.34,128.73,129.34,12100.0
2008-12-12 12:35:00,129.27,129.48,129.24,129.35,21600.0,129.27,129.48,129.24,129.35,21600.0
2008-12-12 12:40:00,129.35,129.77,129.35,129.47,18500.0,129.35,129.77,129.35,129.47,18500.0
2008-12-12 12:45:00,129.5,129.61,128.93,129.25,13700.0,129.5,129.61,128.93,129.25,13700.0
2008-12-12 12:50:00,129.24,130.0,129.21,129.86,13300.0,129.24,130.0,129.21,129.86,13300.0
2008-12-12 12:55:00,129.98,130.44,129.78,130.25,27400.0,129.98,130.44,129.78,130.25,27400.0
2008-12-12 13:00:00,130.25,130.74,130.05,130.54,34600.0,130.25,130.74,130.05,130.54,34600.0
2008-12-12 13:05:00,130.64,130.64,130.26,130.6,10000.0,130.64,130.64,130.26,130.6,10000.0
2008-12-12 13:10:00,130.6,130.76,129.82,129.82,22600.0,130.6,130.76,129.82,129.82,22600.0
2008-12-12 13:15:00,129.82,130.4,129.67,129.85,10000.0,129.82,130.4,129.67,129.85,10000.0
2008-12-12 13:20:00,129.81,130.01,129.61,130.01,4700.0,129.81,130.01,129.61,130.01,4700.0
2008-12-12 13:25:00,130.02,130.05,128.96,129.24,18300.0,130.02,130.05,128.96,129.24,18300.0
2008-12-12 13:30:00,129.24,129.65,128.98,129.1,13200.0,129.24,129.65,128.98,129.1,13200.0
2008-12-12 13:35:00,129.07,129.3,128.6,129.16,13400.0,129.07,129.3,128.6,129.16,13400.0
2008-12-12 13:40:00,129.16,129.16,128.39,128.84,23900.0,129.16,129.16,128.39,128.84,23900.0
2008-12-12 13:45:00,128.74,129.0,128.72,128.84,17100.0,128.74,129.0,128.72,128.84,17100.0
2008-12-12 13:50:00,128.71,129.3,128.65,129.3,18400.0,128.71,129.3,128.65,129.3,18400.0
2008-12-12 13:55:00,129.39,129.76,129.0,129.0,16300.0,129.39,129.76,129.0,129.0,16300.0
2008-12-12 14:00:00,128.96,129.82,128.91,129.68,25400.0,128.96,129.82,128.91,129.68,25400.0
2008-12-12 14:05:00,129.72,130.15,129.33,129.33,24100.0,129.72,130.15,129.33,129.33,24100.0
2008-12-12 14:10:00,129.49,130.13,128.96,129.0,16600.0,129.49,130.13,128.96,129.0,16600.0
2008-12-12 14:15:00,129.0,129.53,128.53,128.53,32200.0,129.0,129.53,128.53,128.53,32200.0
2008-12-12 14:20:00,128.53,129.22,128.0,129.17,19300.0,128.53,129.22,128.0,129.17,19300.0
2008-12-12 14:25:00,129.19,129.32,127.93,128.61,20700.0,129.19,129.32,127.93,128.61,20700.0
2008-12-12 14:30:00,128.59,128.59,127.85,127.85,25000.0,128.59,128.59,127.85,127.85,25000.0
2008-12-12 14:35:00,127.95,128.62,127.73,128.11,33000.0,127.95,128.62,127.73,128.11,33000.0
2008-12-12 14:40:00,128.3,128.4,127.77,127.79,15700.0,128.3,128.4,127.77,127.79,15700.0
2008-12-12 14:45:00,127.79,128.7,127.7,128.56,14900.0,127.79,128.7,127.7,128.56,14900.0
2008-12-12 14:50:00,128.59,128.98,128.24,128.24,16900.0,128.59,128.98,128.24,128.24,16900.0
2008-12-12 14:55:00,128.24,128.79,128.19,128.79,16000.0,128.24,128.79,128.19,128.79,16000.0
2008-12-12 15:00:00,128.78,129.62,128.69,128.76,24300.0,128.78,129.62,128.69,128.76,24300.0
2008-12-12 15:05:00,128.86,129.04,128.3,128.61,24600.0,128.86,129.04,128.3,128.61,24600.0
2008-12-12 15:10:00,128.59,128.59,127.91,128.52,29600.0,128.59,128.59,127.91,128.52,29600.0
2008-12-12 15:15:00,128.5,128.67,127.91,128.01,41700.0,128.5,128.67,127.91,128.01,41700.0
2008-12-12 15:20:00,127.98,129.0,127.98,128.54,40400.0,127.98,129.0,127.98,128.54,40400.0
2008-12-12 15:25:00,128.4,129.27,128.2,129.2,36000.0,128.4,129.27,128.2,129.2,36000.0
2008-12-12 15:30:00,129.13,129.13,128.32,129.0,45100.0,129.13,129.13,128.32,129.0,45100.0
2008-12-12 15:35:00,128.85,129.72,128.48,129.52,38600.0,128.85,129.72,128.48,129.52,38600.0
2008-12-12 15:40:00,129.41,129.72,129.09,129.36,53600.0,129.41,129.72,129.09,129.36,53600.0
2008-12-12 15:45:00,129.36,129.57,128.9,129.45,41700.0,129.36,129.57,128.9,129.45,41700.0
2008-12-12 15:50:00,129.56,129.65,128.92,129.01,44500.0,129.56,129.65,128.92,129.01,44500.0
2008-12-12 15:55:00,129.02,129.76,128.75,129.69,59800.0,129.02,129.76,128.75,129.69,59800.0
2008-12-15 09:30:00,129.98,131.16,129.25,130.09,18900.0,129.98,131.16,129.25,130.09,18900.0
2008-12-15 09:35:00,129.88,131.0,129.33,129.94,39400.0,129.88,131.0,129.33,129.94,39400.0
2008-12-15 09:40:00,129.94,129.94,128.65,129.13,31900.0,129.94,129.94,128.65,129.13,31900.0
2008-12-15 09:45:00,128.93,129.57,128.73,129.34,20100.0,128.93,129.57,128.73,129.34,20100.0
2008-12-15 09:50:00,129.28,129.32,128.3,128.3,24200.0,129.28,129.32,128.3,128.3,24200.0
2008-12-15 09:55:00,128.43,128.43,127.68,127.83,17200.0,128.43,128.43,127.68,127.83,17200.0
2008-12-15 10:00:00,127.73,128.04,127.5,127.62,20700.0,127.73,128.04,127.5,127.62,20700.0
2008-12-15 10:05:00,127.69,128.13,127.23,127.27,20700.0,127.69,128.13,127.23,127.27,20700.0
2008-12-15 10:10:00,127.25,127.34,126.78,127.21,18700.0,127.25,127.34,126.78,127.21,18700.0
2008-12-15 10:15:00,127.05,127.31,126.89,127.25,8700.0,127.05,127.31,126.89,127.25,8700.0
2008-12-15 10:20:00,127.05,127.06,126.71,126.92,13500.0,127.05,127.06,126.71,126.92,13500.0
2008-12-15 10:25:00,126.92,127.99,126.91,127.73,13900.0,126.92,127.99,126.91,127.73,13900.0
2008-12-15 10:30:00,127.73,128.62,127.65,128.19,14600.0,127.73,128.62,127.65,128.19,14600.0
2008-12-15 10:35:00,128.19,128.23,127.49,128.09,10700.0,128.19,128.23,127.49,128.09,10700.0
2008-12-15 10:40:00,128.23,128.88,128.07,128.22,13500.0,128.23,128.88,128.07,128.22,13500.0
2008-12-15 10:45:00,128.1,128.11,126.86,126.99,21400.0,128.1,128.11,126.86,126.99,21400.0
2008-12-15 10:50:00,126.99,127.16,126.74,126.94,14800.0,126.99,127.16,126.74,126.94,14800.0
2008-12-15 10:55:00,126.94,127.1,126.32,126.35,20100.0,126.94,127.1,126.32,126.35,20100.0
2008-12-15 11:00:00,126.37,127.18,126.35,127.18,19800.0,126.37,127.18,126.35,127.18,19800.0
2008-12-15 11:05:00,127.26,127.83,127.12,127.83,11300.0,127.26,127.83,127.12,127.83,11300.0
2008-12-15 11:10:00,127.83,128.28,127.72,128.14,19500.0,127.83,128.28,127.72,128.14,19500.0
2008-12-15 11:15:00,128.13,128.37,127.67,127.67,7800.0,128.13,128.37,127.67,127.67,7800.0
2008-12-15 11:20:00,127.89,128.35,127.63,127.76,14400.0,127.89,128.35,127.63,127.76,14400.0
2008-12-15 11:25:00,127.67,127.92,127.5,127.86,13000.0,127.67,127.92,127.5,127.86,13000.0
2008-12-15 11:30:00,127.76,128.27,127.61,127.93,13700.0,127.76,128.27,127.61,127.93,13700.0
2008-12-15 11:35:00,127.95,128.45,127.92,128.11,15800.0,127.95,128.45,127.92,128.11,15800.0
2008-12-15 11:40:00,128.12,128.55,128.11,128.5,13900.0,128.12,128.55,128.11,128.5,13900.0
2008-12-15 11:45:00,128.64,129.36,128.53,129.31,19700.0,128.64,129.36,128.53,129.31,19700.0
2008-12-15 11:50:00,129.42,129.5,129.14,129.38,14400.0,129.42,129.5,129.14,129.38,14400.0
2008-12-15 11:55:00,129.43,129.62,129.06,129.16,18400.0,129.43,129.62,129.06,129.16,18400.0
2008-12-15 12:00:00,129.05,129.31,128.7,129.23,13200.0,129.05,129.31,128.7,129.23,13200.0
2008-12-15 12:05:00,129.23,129.63,129.19,129.2,40500.0,129.23,129.63,129.19,129.2,40500.0
2008-12-15 12:10:00,129.37,129.74,129.29,129.4,16300.0,129.37,129.74,129.29,129.4,16300.0
2008-12-15 12:15:00,129.43,129.86,129.43,129.78,22900.0,129.43,129.86,129.43,129.78,22900.0
2008-12-15 12:20:00,129.78,130.33,129.76,130.17,69400.0,129.78,130.33,129.76,130.17,69400.0
2008-12-15 12:25:00,130.1,130.31,130.05,130.15,12200.0,130.1,130.31,130.05,130.15,12200.0
2008-12-15 12:30:00,130.22,130.3,129.75,129.82,6700.0,130.22,130.3,129.75,129.82,6700.0
2008-12-15 12:35:00,129.84,129.87,129.65,129.65,14500.0,129.84,129.87,129.65,129.65,14500.0
2008-12-15 12:40:00,129.61,129.88,129.58,129.81,11600.0,129.61,129.88,129.58,129.81,11600.0
2008-12-15 12:45:00,129.81,130.16,129.66,129.73,13600.0,129.81,130.16,129.66,129.73,13600.0
2008-12-15 12:50:00,129.73,129.98,129.67,129.83,11400.0,129.73,129.98,129.67,129.83,11400.0
2008-12-15 12:55:00,129.86,129.97,129.6,129.95,10500.0,129.86,129.97,129.6,129.95,10500.0
2008-12-15 13:00:00,129.76,129.89,129.36,129.36,6900.0,129.76,129.89,129.36,129.36,6900.0
2008-12-15 13:05:00,129.32,129.49,128.66,128.76,16300.0,129.32,129.49,128.66,128.76,16300.0
2008-12-15 13:10:00,128.76,129.0,128.19,128.78,36600.0,128.76,129.0,128.19,128.78,36600.0
2008-12-15 13:15:00,128.58,129.19,128.51,128.51,10300.0,128.58,129.19,128.51,128.51,10300.0
2008-12-15 13:20:00,128.6,129.1,128.6,128.81,9500.0,128.6,129.1,128.6,128.81,9500.0
2008-12-15 13:25:00,128.81,129.15,128.8,129.15,6600.0,128.81,129.15,128.8,129.15,6600.0
2008-12-15 13:30:00,129.18,129.9,129.09,129.69,10700.0,129.18,129.9,129.09,129.69,10700.0
2008-12-15 13:35:00,129.72,129.91,129.71,129.8,6200.0,129.72,129.91,129.71,129.8,6200.0
2008-12-15 13:40:00,129.87,130.48,129.78,129.83,17900.0,129.87,130.48,129.78,129.83,17900.0
2008-12-15 13:45:00,129.83,130.35,129.83,130.05,11300.0,129.83,130.35,129.83,130.05,11300.0
2008-12-15 13:50:00,130.05,130.05,129.77,129.94,6900.0,130.05,130.05,129.77,129.94,6900.0
2008-12-15 13:55:00,129.95,130.11,129.91,130.04,4800.0,129.95,130.11,129.91,130.04,4800.0
2008-12-15 14:00:00,130.1,130.31,129.97,130.11,12800.0,130.1,130.31,129.97,130.11,12800.0
2008-12-15 14:05:00,130.04,130.07,129.9,129.92,9300.0,130.04,130.07,129.9,129.92,9300.0
2008-12-15 14:10:00,129.99,130.06,129.44,129.5,10800.0,129.99,130.06,129.44,129.5,10800.0
2008-12-15 14:15:00,129.4,130.04,129.4,130.04,6500.0,129.4,130.04,129.4,130.04,6500.0
2008-12-15 14:20:00,130.02,130.2,129.72,129.72,15800.0,130.02,130.2,129.72,129.72,15800.0
2008-12-15 14:25:00,129.72,130.18,129.34,129.44,15700.0,129.72,130.18,129.34,129.44,15700.0
2008-12-15 14:30:00,129.38,130.0,129.36,129.99,7200.0,129.38,130.0,129.36,129.99,7200.0
2008-12-15 14:35:00,130.0,130.19,129.72,129.95,21600.0,130.0,130.19,129.72,129.95,21600.0
2008-12-15 14:40:00,130.0,130.04,129.32,129.38,16600.0,130.0,130.04,129.32,129.38,16600.0
2008-12-15 14:45:00,129.35,129.85,129.1,129.78,13300.0,129.35,129.85,129.1,129.78,13300.0
2008-12-15 14:50:00,129.82,129.89,129.57,129.67,14000.0,129.82,129.89,129.57,129.67,14000.0
2008-12-15 14:55:00,129.75,129.75,128.99,129.01,16800.0,129.75,129.75,128.99,129.01,16800.0
2008-12-15 15:00:00,129.01,129.51,129.01,129.43,20200.0,129.01,129.51,129.01,129.43,20200.0
2008-12-15 15:05:00,129.5,129.7,129.1,129.37,22700.0,129.5,129.7,129.1,129.37,22700.0
2008-12-15 15:10:00,129.37,129.47,128.55,128.81,16100.0,129.37,129.47,128.55,128.81,16100.0
2008-12-15 15:15:00,128.91,129.32,128.66,128.66,22200.0,128.91,129.32,128.66,128.66,22200.0
2008-12-15 15:20:00,128.74,129.32,128.72,128.95,32500.0,128.74,129.32,128.72,128.95,32500.0
2008-12-15 15:25:00,128.96,129.23,128.57,128.63,42700.0,128.96,129.23,128.57,128.63,42700.0
2008-12-15 15:30:00,128.68,129.05,128.09,128.93,25800.0,128.68,129.05,128.09,128.93,25800.0
2008-12-15 15:35:00,129.05,129.9,128.85,129.75,60200.0,129.05,129.9,128.85,129.75,60200.0
2008-12-15 15:40:00,129.51,130.08,129.03,129.47,46000.0,129.51,130.08,129.03,129.47,46000.0
2008-12-15 15:45:00,129.6,130.0,129.1,129.38,33000.0,129.6,130.0,129.1,129.38,33000.0
2008-12-15 15:50:00,129.21,129.37,128.68,129.12,37700.0,129.21,129.37,128.68,129.12,37700.0
2008-12-15 15:55:00,129.08,129.22,128.85,129.14,74800.0,129.08,129.22,128.85,129.14,74800.0
2008-12-16 09:30:00,129.5,130.3,129.5,129.83,26200.0,129.5,130.3,129.5,129.83,26200.0
2008-12-16 09:35:00,129.83,130.51,129.63,130.27,24300.0,129.83,130.51,129.63,130.27,24300.0
2008-12-16 09:40:00,130.36,130.43,129.48,129.55,13600.0,130.36,130.43,129.48,129.55,13600.0
2008-12-16 09:45:00,129.68,130.51,129.68,130.07,31900.0,129.68,130.51,129.68,130.07,31900.0
2008-12-16 09:50:00,129.92,130.15,129.52,129.71,15300.0,129.92,130.15,129.52,129.71,15300.0
2008-12-16 09:55:00,129.81,130.21,129.65,129.65,11200.0,129.81,130.21,129.65,129.65,11200.0
2008-12-16 10:00:00,129.8,130.42,129.64,130.27,12200.0,129.8,130.42,129.64,130.27,12200.0
2008-12-16 10:05:00,130.37,130.49,130.01,130.44,25300.0,130.37,130.49,130.01,130.44,25300.0
2008-12-16 10:10:00,130.44,130.66,130.07,130.17,10400.0,130.44,130.66,130.07,130.17,10400.0
2008-12-16 10:15:00,130.17,130.17,129.83,129.83,9400.0,130.17,130.17,129.83,129.83,9400.0
2008-12-16 10:20:00,129.63,129.78,129.5,129.7,11900.0,129.63,129.78,129.5,129.7,11900.0
2008-12-16 10:25:00,129.53,130.34,129.51,129.9,19500.0,129.53,130.34,129.51,129.9,19500.0
2008-12-16 10:30:00,130.03,130.08,129.81,129.94,4400.0,130.03,130.08,129.81,129.94,4400.0
2008-12-16 10:35:00,130.01,130.06,129.53,129.69,12100.0,130.01,130.06,129.53,129.69,12100.0
2008-12-16 10:40:00,129.69,129.71,129.57,129.61,3500.0,129.69,129.71,129.57,129.61,3500.0
2008-12-16 10:45:00,129.6,129.78,129.52,129.58,12200.0,129.6,129.78,129.52,129.58,12200.0
2008-12-16 10:50:00,129.67,129.99,129.67,129.84,7300.0,129.67,129.99,129.67,129.84,7300.0
2008-12-16 10:55:00,129.88,130.0,129.78,130.0,6500.0,129.88,130.0,129.78,130.0,6500.0
2008-12-16 11:00:00,130.0,130.04,129.72,129.96,6000.0,130.0,130.04,129.72,129.96,6000.0
2008-12-16 11:05:00,129.96,130.57,129.96,130.45,12800.0,129.96,130.57,129.96,130.45,12800.0
2008-12-16 11:10:00,130.44,131.06,130.33,130.8,17600.0,130.44,131.06,130.33,130.8,17600.0
2008-12-16 11:15:00,130.87,131.28,130.42,131.18,11600.0,130.87,131.28,130.42,131.18,11600.0
2008-12-16 11:20:00,131.18,131.79,131.14,131.67,15400.0,131.18,131.79,131.14,131.67,15400.0
2008-12-16 11:25:00,131.79,131.79,131.21,131.53,7700.0,131.79,131.79,131.21,131.53,7700.0
2008-12-16 11:30:00,131.61,132.14,131.45,131.5,30300.0,131.61,132.14,131.45,131.5,30300.0
2008-12-16 11:35:00,131.65,132.08,131.57,131.87,17300.0,131.65,132.08,131.57,131.87,17300.0
2008-12-16 11:40:00,131.9,132.33,131.9,132.19,15000.0,131.9,132.33,131.9,132.19,15000.0
2008-12-16 11:45:00,132.17,132.36,131.9,132.09,14500.0,132.17,132.36,131.9,132.09,14500.0
2008-12-16 11:50:00,132.16,132.26,131.86,132.01,9700.0,132.16,132.26,131.86,132.01,9700.0
2008-12-16 11:55:00,132.02,132.6,131.9,132.57,23600.0,132.02,132.6,131.9,132.57,23600.0
2008-12-16 12:00:00,132.57,132.7,132.51,132.65,16800.0,132.57,132.7,132.51,132.65,16800.0
2008-12-16 12:05:00,132.65,132.94,132.53,132.83,9700.0,132.65,132.94,132.53,132.83,9700.0
2008-12-16 12:10:00,132.78,132.95,132.76,132.93,8400.0,132.78,132.95,132.76,132.93,8400.0
2008-12-16 12:15:00,132.9,133.67,132.9,133.35,21300.0,132.9,133.67,132.9,133.35,21300.0
2008-12-16 12:20:00,133.38,133.85,133.37,133.78,10700.0,133.38,133.85,133.37,133.78,10700.0
2008-12-16 12:25:00,133.7,133.8,133.07,133.38,9500.0,133.7,133.8,133.07,133.38,9500.0
2008-12-16 12:30:00,133.38,133.6,133.36,133.46,12700.0,133.38,133.6,133.36,133.46,12700.0
2008-12-16 12:35:00,133.46,133.95,133.46,133.9,9200.0,133.46,133.95,133.46,133.9,9200.0
2008-12-16 12:40:00,133.92,133.92,133.69,133.71,9200.0,133.92,133.92,133.69,133.71,9200.0
2008-12-16 12:45:00,133.7,133.75,133.13,133.43,10000.0,133.7,133.75,133.13,133.43,10000.0
2008-12-16 12:50:00,133.43,133.43,132.68,132.94,9300.0,133.43,133.43,132.68,132.94,9300.0
2008-12-16 12:55:00,132.94,133.04,132.24,132.32,10700.0,132.94,133.04,132.24,132.32,10700.0
2008-12-16 13:00:00,132.4,132.66,132.4,132.44,10800.0,132.4,132.66,132.4,132.44,10800.0
2008-12-16 13:05:00,132.5,132.57,132.43,132.45,6200.0,132.5,132.57,132.43,132.45,6200.0
2008-12-16 13:10:00,132.47,132.69,132.36,132.69,9500.0,132.47,132.69,132.36,132.69,9500.0
2008-12-16 13:15:00,132.69,132.77,132.34,132.77,5800.0,132.69,132.77,132.34,132.77,5800.0
2008-12-16 13:20:00,132.76,132.76,132.42,132.57,3200.0,132.76,132.76,132.42,132.57,3200.0
2008-12-16 13:25:00,132.59,132.63,132.34,132.34,6300.0,132.59,132.63,132.34,132.34,6300.0
2008-12-16 13:30:00,132.43,132.51,132.07,132.24,15400.0,132.43,132.51,132.07,132.24,15400.0
2008-12-16 13:35:00,132.19,132.29,131.82,132.1,19000.0,132.19,132.29,131.82,132.1,19000.0
2008-12-16 13:40:00,132.0,132.06,131.67,131.67,8500.0,132.0,132.06,131.67,131.67,8500.0
2008-12-16 13:45:00,131.73,131.82,131.54,131.55,18600.0,131.73,131.82,131.54,131.55,18600.0
2008-12-16 13:50:00,131.59,131.87,131.2,131.51,16500.0,131.59,131.87,131.2,131.51,16500.0
2008-12-16 13:55:00,131.44,131.55,131.27,131.38,19300.0,131.44,131.55,131.27,131.38,19300.0
2008-12-16 14:00:00,131.4,131.45,131.28,131.28,3400.0,131.4,131.45,131.28,131.28,3400.0
2008-12-16 14:05:00,131.35,131.57,131.28,131.28,5700.0,131.35,131.57,131.28,131.28,5700.0
2008-12-16 14:10:00,131.4,131.58,131.02,131.37,19700.0,131.4,131.58,131.02,131.37,19700.0
2008-12-16 14:15:00,131.39,131.39,130.85,130.95,23900.0,131.39,131.39,130.85,130.95,23900.0
2008-12-16 14:20:00,131.1,132.07,130.84,130.84,32200.0,131.1,132.07,130.84,130.84,32200.0
2008-12-16 14:25:00,131.03,131.79,130.61,131.34,32600.0,131.03,131.79,130.61,131.34,32600.0
2008-12-16 14:30:00,131.32,132.0,131.28,131.84,38900.0,131.32,132.0,131.28,131.84,38900.0
2008-12-16 14:35:00,131.92,132.55,131.7,132.01,30000.0,131.92,132.55,131.7,132.01,30000.0
2008-12-16 14:40:00,132.02,132.27,130.5,130.68,26800.0,132.02,132.27,130.5,130.68,26800.0
2008-12-16 14:45:00,130.71,131.34,130.28,131.25,49400.0,130.71,131.34,130.28,131.25,49400.0
2008-12-16 14:50:00,131.24,132.28,131.0,132.28,19300.0,131.24,132.28,131.0,132.28,19300.0
2008-12-16 14:55:00,132.25,132.43,131.42,132.1,17800.0,132.25,132.43,131.42,132.1,17800.0
2008-12-16 15:00:00,132.14,132.5,130.8,130.9,34100.0,132.14,132.5,130.8,130.9,34100.0
2008-12-16 15:05:00,131.01,132.44,130.94,132.15,44500.0,131.01,132.44,130.94,132.15,44500.0
2008-12-16 15:10:00,132.09,133.0,132.0,132.76,26500.0,132.09,133.0,132.0,132.76,26500.0
2008-12-16 15:15:00,132.78,133.79,132.72,133.47,33400.0,132.78,133.79,132.72,133.47,33400.0
2008-12-16 15:20:00,133.36,133.95,133.14,133.17,33500.0,133.36,133.95,133.14,133.17,33500.0
2008-12-16 15:25:00,133.15,133.29,132.46,132.7,28400.0,133.15,133.29,132.46,132.7,28400.0
2008-12-16 15:30:00,132.7,133.14,132.43,132.79,20800.0,132.7,133.14,132.43,132.79,20800.0
2008-12-16 15:35:00,132.72,132.92,132.22,132.92,25200.0,132.72,132.92,132.22,132.92,25200.0
2008-12-16 15:40:00,132.87,133.17,132.48,133.08,41500.0,132.87,133.17,132.48,133.08,41500.0
2008-12-16 15:45:00,133.02,133.31,132.21,132.29,36600.0,133.02,133.31,132.21,132.29,36600.0
2008-12-16 15:50:00,132.22,133.17,132.21,133.1,30900.0,132.22,133.17,132.21,133.1,30900.0
2008-12-16 15:55:00,133.17,133.92,133.16,133.41,33400.0,133.17,133.92,133.16,133.41,33400.0
2008-12-17 09:30:00,133.1,133.25,131.1,131.22,31100.0,133.1,133.25,131.1,131.22,31100.0
2008-12-17 09:35:00,131.19,132.62,131.02,132.23,32100.0,131.19,132.62,131.02,132.23,32100.0
2008-12-17 09:40:00,132.21,132.21,131.25,131.51,21200.0,132.21,132.21,131.25,131.51,21200.0
2008-12-17 09:45:00,131.65,132.0,131.53,132.0,16900.0,131.65,132.0,131.53,132.0,16900.0
2008-12-17 09:50:00,131.93,132.43,131.67,132.43,10000.0,131.93,132.43,131.67,132.43,10000.0
2008-12-17 09:55:00,132.35,132.41,131.67,132.37,9000.0,132.35,132.41,131.67,132.37,9000.0
2008-12-17 10:00:00,132.41,132.56,131.76,132.29,15400.0,132.41,132.56,131.76,132.29,15400.0
2008-12-17 10:05:00,132.31,132.69,131.87,132.46,18200.0,132.31,132.69,131.87,132.46,18200.0
2008-12-17 10:10:00,132.67,132.71,131.58,131.77,11600.0,132.67,132.71,131.58,131.77,11600.0
2008-12-17 10:15:00,131.63,132.15,131.46,131.84,11500.0,131.63,132.15,131.46,131.84,11500.0
2008-12-17 10:20:00,132.0,132.18,131.85,132.16,6100.0,132.0,132.18,131.85,132.16,6100.0
2008-12-17 10:25:00,132.02,132.72,131.9,132.72,8600.0,132.02,132.72,131.9,132.72,8600.0
2008-12-17 10:30:00,132.73,133.25,132.5,132.93,13200.0,132.73,133.25,132.5,132.93,13200.0
2008-12-17 10:35:00,132.99,133.23,132.8,132.8,16200.0,132.99,133.23,132.8,132.8,16200.0
2008-12-17 10:40:00,132.88,133.13,132.33,132.97,19300.0,132.88,133.13,132.33,132.97,19300.0
2008-12-17 10:45:00,132.98,133.05,132.5,132.5,9600.0,132.98,133.05,132.5,132.5,9600.0
2008-12-17 10:50:00,132.5,132.65,132.15,132.15,14200.0,132.5,132.65,132.15,132.15,14200.0
2008-12-17 10:55:00,132.32,132.6,132.01,132.11,10400.0,132.32,132.6,132.01,132.11,10400.0
2008-12-17 11:00:00,132.03,132.41,131.81,131.88,11500.0,132.03,132.41,131.81,131.88,11500.0
2008-12-17 11:05:00,131.94,131.94,131.49,131.56,8300.0,131.94,131.94,131.49,131.56,8300.0
2008-12-17 11:10:00,131.64,131.64,131.07,131.5,13500.0,131.64,131.64,131.07,131.5,13500.0
2008-12-17 11:15:00,131.43,131.48,131.09,131.48,8100.0,131.43,131.48,131.09,131.48,8100.0
2008-12-17 11:20:00,131.48,131.69,131.38,131.41,17700.0,131.48,131.69,131.38,131.41,17700.0
2008-12-17 11:25:00,131.48,131.98,131.48,131.92,8200.0,131.48,131.98,131.48,131.92,8200.0
2008-12-17 11:30:00,131.93,132.41,131.62,131.67,6200.0,131.93,132.41,131.62,131.67,6200.0
2008-12-17 11:35:00,131.72,132.39,131.49,132.22,8600.0,131.72,132.39,131.49,132.22,8600.0
2008-12-17 11:40:00,132.26,132.38,132.25,132.36,4000.0,132.26,132.38,132.25,132.36,4000.0
2008-12-17 11:45:00,132.22,132.3,132.05,132.05,2400.0,132.22,132.3,132.05,132.05,2400.0
2008-12-17 11:50:00,132.2,132.36,132.01,132.01,4900.0,132.2,132.36,132.01,132.01,4900.0
2008-12-17 11:55:00,132.15,132.32,131.96,132.18,4100.0,132.15,132.32,131.96,132.18,4100.0
2008-12-17 12:00:00,132.25,132.34,132.12,132.18,3200.0,132.25,132.34,132.12,132.18,3200.0
2008-12-17 12:05:00,132.19,132.92,132.19,132.83,7600.0,132.19,132.92,132.19,132.83,7600.0
2008-12-17 12:10:00,132.92,133.39,132.73,132.88,11300.0,132.92,133.39,132.73,132.88,11300.0
2008-12-17 12:15:00,132.87,132.98,132.48,132.75,23200.0,132.87,132.98,132.48,132.75,23200.0
2008-12-17 12:20:00,132.91,133.0,132.76,132.88,6100.0,132.91,133.0,132.76,132.88,6100.0
2008-12-17 12:25:00,132.93,133.05,132.54,132.54,4800.0,132.93,133.05,132.54,132.54,4800.0
2008-12-17 12:30:00,132.57,132.96,132.51,132.69,6100.0,132.57,132.96,132.51,132.69,6100.0
2008-12-17 12:35:00,132.58,132.72,132.21,132.21,8600.0,132.58,132.72,132.21,132.21,8600.0
2008-12-17 12:40:00,132.23,132.47,132.05,132.35,5700.0,132.23,132.47,132.05,132.35,5700.0
2008-12-17 12:45:00,132.38,132.62,132.28,132.47,12900.0,132.38,132.62,132.28,132.47,12900.0
2008-12-17 12:50:00,132.55,133.39,132.55,133.3,10400.0,132.55,133.39,132.55,133.3,10400.0
2008-12-17 12:55:00,133.38,133.65,133.28,133.36,7700.0,133.38,133.65,133.28,133.36,7700.0
2008-12-17 13:00:00,133.32,133.69,133.18,133.62,16300.0,133.32,133.69,133.18,133.62,16300.0
2008-12-17 13:05:00,133.55,134.11,133.52,134.11,10700.0,133.55,134.11,133.52,134.11,10700.0
2008-12-17 13:10:00,134.11,134.11,133.53,133.63,5700.0,134.11,134.11,133.53,133.63,5700.0
2008-12-17 13:15:00,133.71,134.31,133.7,134.12,5800.0,133.71,134.31,133.7,134.12,5800.0
2008-12-17 13:20:00,134.27,134.74,134.25,134.74,3100.0,134.27,134.74,134.25,134.74,3100.0
2008-12-17 13:25:00,134.71,134.89,134.45,134.46,6500.0,134.71,134.89,134.45,134.46,6500.0
2008-12-17 13:30:00,134.29,134.8,134.29,134.71,6600.0,134.29,134.8,134.29,134.71,6600.0
2008-12-17 13:35:00,134.79,135.56,134.75,135.5,14100.0,134.79,135.56,134.75,135.5,14100.0
2008-12-17 13:40:00,135.5,135.5,135.26,135.28,1800.0,135.5,135.5,135.26,135.28,1800.0
2008-12-17 13:45:00,135.34,136.2,135.28,136.16,14200.0,135.34,136.2,135.28,136.16,14200.0
2008-12-17 13:50:00,136.01,136.28,135.7,136.28,12700.0,136.01,136.28,135.7,136.28,12700.0
2008-12-17 13:55:00,136.28,136.54,136.16,136.2,16800.0,136.28,136.54,136.16,136.2,16800.0
2008-12-17 14:00:00,136.23,136.49,136.18,136.41,11200.0,136.23,136.49,136.18,136.41,11200.0
2008-12-17 14:05:00,136.35,136.59,135.98,136.35,11500.0,136.35,136.59,135.98,136.35,11500.0
2008-12-17 14:10:00,136.17,136.36,135.77,136.18,16800.0,136.17,136.36,135.77,136.18,16800.0
2008-12-17 14:15:00,136.15,136.37,135.95,136.04,16300.0,136.15,136.37,135.95,136.04,16300.0
2008-12-17 14:20:00,135.95,136.03,135.37,135.64,10900.0,135.95,136.03,135.37,135.64,10900.0
2008-12-17 14:25:00,135.51,135.8,134.93,134.93,18700.0,135.51,135.8,134.93,134.93,18700.0
2008-12-17 14:30:00,134.93,135.53,134.86,134.89,11400.0,134.93,135.53,134.86,134.89,11400.0
2008-12-17 14:35:00,134.88,135.0,134.38,134.68,25900.0,134.88,135.0,134.38,134.68,25900.0
2008-12-17 14:40:00,134.74,134.86,134.65,134.85,12800.0,134.74,134.86,134.65,134.85,12800.0
2008-12-17 14:45:00,134.77,135.38,134.54,135.26,18200.0,134.77,135.38,134.54,135.26,18200.0
2008-12-17 14:50:00,135.38,135.57,134.87,135.04,11200.0,135.38,135.57,134.87,135.04,11200.0
2008-12-17 14:55:00,135.02,135.17,134.67,134.9,14600.0,135.02,135.17,134.67,134.9,14600.0
2008-12-17 15:00:00,134.87,135.39,134.87,135.22,13300.0,134.87,135.39,134.87,135.22,13300.0
2008-12-17 15:05:00,135.1,135.24,134.44,134.68,30400.0,135.1,135.24,134.44,134.68,30400.0
2008-12-17 15:10:00,134.71,134.96,134.38,134.77,21300.0,134.71,134.96,134.38,134.77,21300.0
2008-12-17 15:15:00,134.75,135.28,134.74,135.24,20400.0,134.75,135.28,134.74,135.24,20400.0
2008-12-17 15:20:00,135.07,135.44,134.8,135.14,8600.0,135.07,135.44,134.8,135.14,8600.0
2008-12-17 15:25:00,135.0,135.11,134.53,134.72,10100.0,135.0,135.11,134.53,134.72,10100.0
2008-12-17 15:30:00,134.8,134.91,134.31,134.42,30800.0,134.8,134.91,134.31,134.42,30800.0
2008-12-17 15:35:00,134.5,134.85,134.06,134.15,17900.0,134.5,134.85,134.06,134.15,17900.0
2008-12-17 15:40:00,134.19,134.99,134.18,134.59,19600.0,134.19,134.99,134.18,134.59,19600.0
2008-12-17 15:45:00,134.59,135.32,134.54,135.22,14000.0,134.59,135.32,134.54,135.22,14000.0
2008-12-17 15:50:00,135.22,135.27,134.88,135.09,28400.0,135.22,135.27,134.88,135.09,28400.0
2008-12-17 15:55:00,135.04,135.13,134.61,134.77,42900.0,135.04,135.13,134.61,134.77,42900.0
2008-12-18 09:30:00,134.8,135.0,134.25,134.52,16000.0,134.8,135.0,134.25,134.52,16000.0
2008-12-18 09:35:00,134.72,136.0,134.66,135.44,26100.0,134.72,136.0,134.66,135.44,26100.0
2008-12-18 09:40:00,135.33,135.75,134.82,135.75,26800.0,135.33,135.75,134.82,135.75,26800.0
2008-12-18 09:45:00,135.55,136.38,135.09,135.89,55700.0,135.55,136.38,135.09,135.89,55700.0
2008-12-18 09:50:00,136.0,136.15,135.49,135.78,12600.0,136.0,136.15,135.49,135.78,12600.0
2008-12-18 09:55:00,135.79,136.7,135.78,136.68,18800.0,135.79,136.7,135.78,136.68,18800.0
2008-12-18 10:00:00,136.51,137.87,136.51,137.64,28800.0,136.51,137.87,136.51,137.64,28800.0
2008-12-18 10:05:00,137.56,137.65,136.95,137.47,21600.0,137.56,137.65,136.95,137.47,21600.0
2008-12-18 10:10:00,137.47,138.13,137.35,137.88,21700.0,137.47,138.13,137.35,137.88,21700.0
2008-12-18 10:15:00,137.88,138.04,137.19,137.27,13700.0,137.88,138.04,137.19,137.27,13700.0
2008-12-18 10:20:00,137.2,137.48,136.33,136.73,30500.0,137.2,137.48,136.33,136.73,30500.0
2008-12-18 10:25:00,136.77,137.21,136.65,136.98,29500.0,136.77,137.21,136.65,136.98,29500.0
2008-12-18 10:30:00,136.93,136.93,136.25,136.48,31800.0,136.93,136.93,136.25,136.48,31800.0
2008-12-18 10:35:00,136.54,136.86,136.31,136.48,12900.0,136.54,136.86,136.31,136.48,12900.0
2008-12-18 10:40:00,136.67,137.5,136.26,137.5,39700.0,136.67,137.5,136.26,137.5,39700.0
2008-12-18 10:45:00,137.11,137.55,137.01,137.43,6800.0,137.11,137.55,137.01,137.43,6800.0
2008-12-18 10:50:00,137.43,137.43,136.95,137.11,14100.0,137.43,137.43,136.95,137.11,14100.0
2008-12-18 10:55:00,137.18,137.22,136.64,136.64,15000.0,137.18,137.22,136.64,136.64,15000.0
2008-12-18 11:00:00,136.84,137.08,136.71,136.85,8300.0,136.84,137.08,136.71,136.85,8300.0
2008-12-18 11:05:00,136.9,137.0,136.57,136.75,10200.0,136.9,137.0,136.57,136.75,10200.0
2008-12-18 11:10:00,136.6,136.61,136.21,136.28,15500.0,136.6,136.61,136.21,136.28,15500.0
2008-12-18 11:15:00,136.21,136.64,136.21,136.3,14700.0,136.21,136.64,136.21,136.3,14700.0
2008-12-18 11:20:00,136.29,136.4,136.06,136.4,6900.0,136.29,136.4,136.06,136.4,6900.0
2008-12-18 11:25:00,136.4,136.6,136.22,136.6,3900.0,136.4,136.6,136.22,136.6,3900.0
2008-12-18 11:30:00,136.6,137.0,136.6,137.0,10800.0,136.6,137.0,136.6,137.0,10800.0
2008-12-18 11:35:00,136.97,137.11,136.58,137.11,7100.0,136.97,137.11,136.58,137.11,7100.0
2008-12-18 11:40:00,137.04,137.11,136.98,136.98,4900.0,137.04,137.11,136.98,136.98,4900.0
2008-12-18 11:45:00,137.09,137.2,136.95,137.0,7600.0,137.09,137.2,136.95,137.0,7600.0
2008-12-18 11:50:00,137.03,137.14,136.86,137.02,6400.0,137.03,137.14,136.86,137.02,6400.0
2008-12-18 11:55:00,137.0,137.22,137.0,137.22,7400.0,137.0,137.22,137.0,137.22,7400.0
2008-12-18 12:00:00,137.16,137.38,136.85,137.23,14100.0,137.16,137.38,136.85,137.23,14100.0
2008-12-18 12:05:00,137.11,137.23,137.0,137.2,4700.0,137.11,137.23,137.0,137.2,4700.0
2008-12-18 12:10:00,137.2,137.59,137.08,137.52,5800.0,137.2,137.59,137.08,137.52,5800.0
2008-12-18 12:15:00,137.6,137.63,137.48,137.56,5700.0,137.6,137.63,137.48,137.56,5700.0
2008-12-18 12:20:00,137.58,137.76,137.25,137.33,7900.0,137.58,137.76,137.25,137.33,7900.0
2008-12-18 12:25:00,137.25,137.3,137.07,137.08,6400.0,137.25,137.3,137.07,137.08,6400.0
2008-12-18 12:30:00,137.13,137.43,137.06,137.28,10100.0,137.13,137.43,137.06,137.28,10100.0
2008-12-18 12:35:00,137.23,137.28,136.92,136.92,9000.0,137.23,137.28,136.92,136.92,9000.0
2008-12-18 12:40:00,137.01,137.46,136.9,137.44,10900.0,137.01,137.46,136.9,137.44,10900.0
2008-12-18 12:45:00,137.48,137.77,137.37,137.65,7800.0,137.48,137.77,137.37,137.65,7800.0
2008-12-18 12:50:00,137.77,137.77,137.47,137.47,6000.0,137.77,137.77,137.47,137.47,6000.0
2008-12-18 12:55:00,137.41,137.52,136.91,136.97,12100.0,137.41,137.52,136.91,136.97,12100.0
2008-12-18 13:00:00,136.99,137.0,136.57,136.63,9600.0,136.99,137.0,136.57,136.63,9600.0
2008-12-18 13:05:00,136.57,136.97,136.49,136.81,6600.0,136.57,136.97,136.49,136.81,6600.0
2008-12-18 13:10:00,136.81,137.21,136.81,137.2,7300.0,136.81,137.21,136.81,137.2,7300.0
2008-12-18 13:15:00,137.24,137.44,137.21,137.37,6000.0,137.24,137.44,137.21,137.37,6000.0
2008-12-18 13:20:00,137.28,137.28,136.88,136.96,4200.0,137.28,137.28,136.88,136.96,4200.0
2008-12-18 13:25:00,136.9,136.91,136.56,136.76,7200.0,136.9,136.91,136.56,136.76,7200.0
2008-12-18 13:30:00,136.79,137.1,136.65,136.8,6400.0,136.79,137.1,136.65,136.8,6400.0
2008-12-18 13:35:00,136.72,136.94,136.6,136.94,3100.0,136.72,136.94,136.6,136.94,3100.0
2008-12-18 13:40:00,136.84,136.84,136.5,136.61,5500.0,136.84,136.84,136.5,136.61,5500.0
2008-12-18 13:45:00,136.69,136.75,136.36,136.54,14000.0,136.69,136.75,136.36,136.54,14000.0
2008-12-18 13:50:00,136.5,136.85,136.46,136.82,11700.0,136.5,136.85,136.46,136.82,11700.0
2008-12-18 13:55:00,136.79,137.0,136.56,136.71,7300.0,136.79,137.0,136.56,136.71,7300.0
2008-12-18 14:00:00,136.65,136.77,136.41,136.6,8600.0,136.65,136.77,136.41,136.6,8600.0
2008-12-18 14:05:00,136.64,136.75,136.62,136.64,2900.0,136.64,136.75,136.62,136.64,2900.0
2008-12-18 14:10:00,136.67,136.89,136.47,136.47,6400.0,136.67,136.89,136.47,136.47,6400.0
2008-12-18 14:15:00,136.57,136.7,136.07,136.07,5800.0,136.57,136.7,136.07,136.07,5800.0
2008-12-18 14:20:00,136.04,136.21,135.5,135.68,17700.0,136.04,136.21,135.5,135.68,17700.0
2008-12-18 14:25:00,135.6,136.2,135.6,136.01,18200.0,135.6,136.2,135.6,136.01,18200.0
2008-12-18 14:30:00,135.9,135.97,135.65,135.88,7800.0,135.9,135.97,135.65,135.88,7800.0
2008-12-18 14:35:00,135.82,135.98,135.67,135.96,4800.0,135.82,135.98,135.67,135.96,4800.0
2008-12-18 14:40:00,135.97,136.06,135.65,135.98,8600.0,135.97,136.06,135.65,135.98,8600.0
2008-12-18 14:45:00,135.88,136.34,135.52,136.23,10200.0,135.88,136.34,135.52,136.23,10200.0
2008-12-18 14:50:00,136.27,136.81,135.98,136.53,15200.0,136.27,136.81,135.98,136.53,15200.0
2008-12-18 14:55:00,136.48,136.73,136.01,136.03,6400.0,136.48,136.73,136.01,136.03,6400.0
2008-12-18 15:00:00,135.97,136.22,135.4,136.02,16400.0,135.97,136.22,135.4,136.02,16400.0
2008-12-18 15:05:00,135.82,135.9,135.41,135.7,7600.0,135.82,135.9,135.41,135.7,7600.0
2008-12-18 15:10:00,135.48,135.55,135.0,135.26,14000.0,135.48,135.55,135.0,135.26,14000.0
2008-12-18 15:15:00,135.33,135.61,135.12,135.58,8800.0,135.33,135.61,135.12,135.58,8800.0
2008-12-18 15:20:00,135.53,135.53,134.34,134.65,24200.0,135.53,135.53,134.34,134.65,24200.0
2008-12-18 15:25:00,134.68,135.06,134.47,134.79,22600.0,134.68,135.06,134.47,134.79,22600.0
2008-12-18 15:30:00,134.66,135.65,134.55,135.02,29100.0,134.66,135.65,134.55,135.02,29100.0
2008-12-18 15:35:00,134.95,136.03,134.95,135.57,27800.0,134.95,136.03,134.95,135.57,27800.0
2008-12-18 15:40:00,135.54,136.08,135.19,135.19,25200.0,135.54,136.08,135.19,135.19,25200.0
2008-12-18 15:45:00,135.26,135.92,135.0,135.76,26500.0,135.26,135.92,135.0,135.76,26500.0
2008-12-18 15:50:00,135.58,136.24,135.24,135.37,24300.0,135.58,136.24,135.24,135.37,24300.0
2008-12-18 15:55:00,135.3,135.99,135.18,135.75,30700.0,135.3,135.99,135.18,135.75,30700.0
2008-12-19 09:30:00,136.5,138.19,136.38,137.3,105500.0,136.5,138.19,136.38,137.3,105500.0
2008-12-19 09:35:00,137.26,137.28,135.12,135.12,25600.0,137.26,137.28,135.12,135.12,25600.0
2008-12-19 09:40:00,135.12,135.7,134.39,135.08,33200.0,135.12,135.7,134.39,135.08,33200.0
2008-12-19 09:45:00,135.17,136.35,134.93,136.11,10300.0,135.17,136.35,134.93,136.11,10300.0
2008-12-19 09:50:00,136.14,136.88,135.8,135.95,19300.0,136.14,136.88,135.8,135.95,19300.0
2008-12-19 09:55:00,135.95,136.96,135.82,136.06,17800.0,135.95,136.96,135.82,136.06,17800.0
2008-12-19 10:00:00,136.1,136.2,135.5,136.03,13200.0,136.1,136.2,135.5,136.03,13200.0
2008-12-19 10:05:00,136.21,136.21,135.58,135.77,7000.0,136.21,136.21,135.58,135.77,7000.0
2008-12-19 10:10:00,135.77,136.52,135.42,136.17,16800.0,135.77,136.52,135.42,136.17,16800.0
2008-12-19 10:15:00,136.08,136.57,135.93,135.93,15300.0,136.08,136.57,135.93,135.93,15300.0
2008-12-19 10:20:00,135.93,136.26,135.38,135.49,33300.0,135.93,136.26,135.38,135.49,33300.0
2008-12-19 10:25:00,135.49,135.61,135.12,135.24,18700.0,135.49,135.61,135.12,135.24,18700.0
2008-12-19 10:30:00,135.29,135.47,135.02,135.06,13700.0,135.29,135.47,135.02,135.06,13700.0
2008-12-19 10:35:00,135.09,135.45,135.0,135.45,14900.0,135.09,135.45,135.0,135.45,14900.0
2008-12-19 10:40:00,135.44,135.45,135.12,135.43,16300.0,135.44,135.45,135.12,135.43,16300.0
2008-12-19 10:45:00,135.35,135.45,135.09,135.09,8800.0,135.35,135.45,135.09,135.09,8800.0
2008-12-19 10:50:00,135.02,135.82,134.82,135.64,23300.0,135.02,135.82,134.82,135.64,23300.0
2008-12-19 10:55:00,135.64,135.64,134.75,134.98,16700.0,135.64,135.64,134.75,134.98,16700.0
2008-12-19 11:00:00,134.97,135.2,134.64,135.2,13600.0,134.97,135.2,134.64,135.2,13600.0
2008-12-19 11:05:00,135.22,135.22,134.73,134.87,10500.0,135.22,135.22,134.73,134.87,10500.0
2008-12-19 11:10:00,134.85,135.18,134.85,135.01,6900.0,134.85,135.18,134.85,135.01,6900.0
2008-12-19 11:15:00,134.94,134.94,134.65,134.82,9500.0,134.94,134.94,134.65,134.82,9500.0
2008-12-19 11:20:00,134.78,135.24,134.78,135.0,11300.0,134.78,135.24,134.78,135.0,11300.0
2008-12-19 11:25:00,134.94,135.02,134.64,134.88,10400.0,134.94,135.02,134.64,134.88,10400.0
2008-12-19 11:30:00,134.87,135.03,134.44,134.49,17300.0,134.87,135.03,134.44,134.49,17300.0
2008-12-19 11:35:00,134.59,134.93,134.26,134.29,11500.0,134.59,134.93,134.26,134.29,11500.0
2008-12-19 11:40:00,134.24,134.28,133.64,133.95,26300.0,134.24,134.28,133.64,133.95,26300.0
2008-12-19 11:45:00,133.86,134.07,133.61,133.82,15400.0,133.86,134.07,133.61,133.82,15400.0
2008-12-19 11:50:00,133.73,134.14,133.48,133.83,20500.0,133.73,134.14,133.48,133.83,20500.0
2008-12-19 11:55:00,133.75,133.92,133.14,133.15,14200.0,133.75,133.92,133.14,133.15,14200.0
2008-12-19 12:00:00,133.29,133.72,133.03,133.25,20000.0,133.29,133.72,133.03,133.25,20000.0
2008-12-19 12:05:00,133.13,133.35,132.68,133.03,16000.0,133.13,133.35,132.68,133.03,16000.0
2008-12-19 12:10:00,133.1,134.19,133.1,133.88,14300.0,133.1,134.19,133.1,133.88,14300.0
2008-12-19 12:15:00,133.89,134.13,133.68,133.78,12200.0,133.89,134.13,133.68,133.78,12200.0
2008-12-19 12:20:00,133.77,133.8,133.43,133.65,11100.0,133.77,133.8,133.43,133.65,11100.0
2008-12-19 12:25:00,133.67,134.14,133.52,134.1,8800.0,133.67,134.14,133.52,134.1,8800.0
2008-12-19 12:30:00,134.16,134.22,133.87,134.19,17100.0,134.16,134.22,133.87,134.19,17100.0
2008-12-19 12:35:00,134.03,134.23,133.8,134.0,13200.0,134.03,134.23,133.8,134.0,13200.0
2008-12-19 12:40:00,133.89,133.94,133.46,133.53,13200.0,133.89,133.94,133.46,133.53,13200.0
2008-12-19 12:45:00,133.42,134.14,133.42,133.98,6400.0,133.42,134.14,133.42,133.98,6400.0
2008-12-19 12:50:00,133.89,133.93,133.66,133.92,15200.0,133.89,133.93,133.66,133.92,15200.0
2008-12-19 12:55:00,133.9,134.0,133.73,133.97,6600.0,133.9,134.0,133.73,133.97,6600.0
2008-12-19 13:00:00,133.96,134.43,133.86,134.27,10100.0,133.96,134.43,133.86,134.27,10100.0
2008-12-19 13:05:00,134.26,134.59,133.97,134.14,24000.0,134.26,134.59,133.97,134.14,24000.0
2008-12-19 13:10:00,134.21,134.44,133.87,134.19,20600.0,134.21,134.44,133.87,134.19,20600.0
2008-12-19 13:15:00,134.05,134.73,134.05,134.55,9100.0,134.05,134.73,134.05,134.55,9100.0
2008-12-19 13:20:00,134.55,134.55,134.29,134.33,5900.0,134.55,134.55,134.29,134.33,5900.0
2008-12-19 13:25:00,134.44,134.55,133.88,134.11,18500.0,134.44,134.55,133.88,134.11,18500.0
2008-12-19 13:30:00,134.32,134.62,134.1,134.1,12200.0,134.32,134.62,134.1,134.1,12200.0
2008-12-19 13:35:00,133.94,134.24,133.77,134.24,18900.0,133.94,134.24,133.77,134.24,18900.0
2008-12-19 13:40:00,134.24,134.94,134.23,134.81,21100.0,134.24,134.94,134.23,134.81,21100.0
2008-12-19 13:45:00,134.67,134.67,134.12,134.12,8700.0,134.67,134.67,134.12,134.12,8700.0
2008-12-19 13:50:00,134.12,134.25,133.62,133.75,16900.0,134.12,134.25,133.62,133.75,16900.0
2008-12-19 13:55:00,133.75,134.06,133.75,133.89,8800.0,133.75,134.06,133.75,133.89,8800.0
2008-12-19 14:00:00,133.89,134.19,133.82,133.98,15500.0,133.89,134.19,133.82,133.98,15500.0
2008-12-19 14:05:00,134.0,134.13,133.6,133.76,7000.0,134.0,134.13,133.6,133.76,7000.0
2008-12-19 14:10:00,133.8,133.91,133.46,133.5,15400.0,133.8,133.91,133.46,133.5,15400.0
2008-12-19 14:15:00,133.5,133.95,133.48,133.95,11700.0,133.5,133.95,133.48,133.95,11700.0
2008-12-19 14:20:00,133.89,133.89,133.31,133.37,14200.0,133.89,133.89,133.31,133.37,14200.0
2008-12-19 14:25:00,133.42,133.9,133.42,133.6,15700.0,133.42,133.9,133.42,133.6,15700.0
2008-12-19 14:30:00,133.58,133.82,133.36,133.48,21200.0,133.58,133.82,133.36,133.48,21200.0
2008-12-19 14:35:00,133.41,133.99,133.41,133.66,17100.0,133.41,133.99,133.41,133.66,17100.0
2008-12-19 14:40:00,133.69,133.85,133.55,133.62,16600.0,133.69,133.85,133.55,133.62,16600.0
2008-12-19 14:45:00,133.68,133.97,133.59,133.59,19000.0,133.68,133.97,133.59,133.59,19000.0
2008-12-19 14:50:00,133.59,133.7,133.07,133.07,15300.0,133.59,133.7,133.07,133.07,15300.0
2008-12-19 14:55:00,133.05,133.39,132.82,133.0,23200.0,133.05,133.39,132.82,133.0,23200.0
2008-12-19 15:00:00,132.93,132.96,132.54,132.64,34400.0,132.93,132.96,132.54,132.64,34400.0
2008-12-19 15:05:00,132.65,133.07,132.51,132.98,21700.0,132.65,133.07,132.51,132.98,21700.0
2008-12-19 15:10:00,132.98,133.15,132.28,132.47,21100.0,132.98,133.15,132.28,132.47,21100.0
2008-12-19 15:15:00,132.46,132.62,131.95,132.31,22000.0,132.46,132.62,131.95,132.31,22000.0
2008-12-19 15:20:00,132.31,132.58,131.84,132.58,18300.0,132.31,132.58,131.84,132.58,18300.0
2008-12-19 15:25:00,132.58,133.61,132.58,133.59,32900.0,132.58,133.61,132.58,133.59,32900.0
2008-12-19 15:30:00,133.58,133.58,132.78,132.79,18200.0,133.58,133.58,132.78,132.79,18200.0
2008-12-19 15:35:00,132.81,133.24,132.59,132.68,23500.0,132.81,133.24,132.59,132.68,23500.0
2008-12-19 15:40:00,132.69,132.82,132.02,132.26,46400.0,132.69,132.82,132.02,132.26,46400.0
2008-12-19 15:45:00,132.23,132.56,132.14,132.44,35600.0,132.23,132.56,132.14,132.44,35600.0
2008-12-19 15:50:00,132.44,132.77,131.79,131.87,67700.0,132.44,132.77,131.79,131.87,67700.0
2008-12-19 15:55:00,131.94,132.71,131.8,132.51,69700.0,131.94,132.71,131.8,132.51,69700.0
2008-12-22 09:30:00,130.0,130.13,127.19,128.67,68800.0,130.0,130.13,127.19,128.67,68800.0
2008-12-22 09:35:00,128.64,129.76,128.38,129.18,34400.0,128.64,129.76,128.38,129.18,34400.0
2008-12-22 09:40:00,129.09,129.39,128.16,128.36,35500.0,129.09,129.39,128.16,128.36,35500.0
2008-12-22 09:45:00,128.18,128.93,128.16,128.91,28900.0,128.18,128.93,128.16,128.91,28900.0
2008-12-22 09:50:00,128.91,128.94,128.35,128.43,28700.0,128.91,128.94,128.35,128.43,28700.0
2008-12-22 09:55:00,128.47,129.69,128.43,129.48,34200.0,128.47,129.69,128.43,129.48,34200.0
2008-12-22 10:00:00,129.62,129.66,129.07,129.07,11700.0,129.62,129.66,129.07,129.07,11700.0
2008-12-22 10:05:00,129.21,130.37,129.2,130.34,32500.0,129.21,130.37,129.2,130.34,32500.0
2008-12-22 10:10:00,130.34,130.51,129.84,129.87,15100.0,130.34,130.51,129.84,129.87,15100.0
2008-12-22 10:15:00,129.86,130.87,129.56,130.66,24000.0,129.86,130.87,129.56,130.66,24000.0
2008-12-22 10:20:00,130.7,130.84,130.31,130.5,14200.0,130.7,130.84,130.31,130.5,14200.0
2008-12-22 10:25:00,130.44,130.63,130.12,130.53,15500.0,130.44,130.63,130.12,130.53,15500.0
2008-12-22 10:30:00,130.52,130.75,130.1,130.44,18200.0,130.52,130.75,130.1,130.44,18200.0
2008-12-22 10:35:00,130.5,130.54,130.08,130.29,11100.0,130.5,130.54,130.08,130.29,11100.0
2008-12-22 10:40:00,130.35,130.41,129.26,130.04,27000.0,130.35,130.41,129.26,130.04,27000.0
2008-12-22 10:45:00,130.12,130.31,129.9,130.31,13100.0,130.12,130.31,129.9,130.31,13100.0
2008-12-22 10:50:00,130.26,130.26,129.55,129.68,14500.0,130.26,130.26,129.55,129.68,14500.0
2008-12-22 10:55:00,129.76,129.76,129.22,129.3,11800.0,129.76,129.76,129.22,129.3,11800.0
2008-12-22 11:00:00,129.24,129.4,128.73,128.73,24600.0,129.24,129.4,128.73,128.73,24600.0
2008-12-22 11:05:00,128.9,129.05,128.73,128.91,6900.0,128.9,129.05,128.73,128.91,6900.0
2008-12-22 11:10:00,128.9,128.99,128.57,128.57,17900.0,128.9,128.99,128.57,128.57,17900.0
2008-12-22 11:15:00,128.5,128.87,128.13,128.3,15700.0,128.5,128.87,128.13,128.3,15700.0
2008-12-22 11:20:00,128.28,128.34,127.61,127.61,27700.0,128.28,128.34,127.61,127.61,27700.0
2008-12-22 11:25:00,127.61,127.92,127.61,127.86,10700.0,127.61,127.92,127.61,127.86,10700.0
2008-12-22 11:30:00,127.77,127.86,127.0,127.04,21100.0,127.77,127.86,127.0,127.04,21100.0
2008-12-22 11:35:00,127.04,127.1,126.64,126.89,8800.0,127.04,127.1,126.64,126.89,8800.0
2008-12-22 11:40:00,126.88,126.93,126.3,126.72,20500.0,126.88,126.93,126.3,126.72,20500.0
2008-12-22 11:45:00,126.89,126.89,126.35,126.53,36300.0,126.89,126.89,126.35,126.53,36300.0
2008-12-22 11:50:00,126.46,126.91,126.45,126.79,20200.0,126.46,126.91,126.45,126.79,20200.0
2008-12-22 11:55:00,126.88,127.04,126.7,126.8,19000.0,126.88,127.04,126.7,126.8,19000.0
2008-12-22 12:00:00,126.75,126.84,126.65,126.73,28500.0,126.75,126.84,126.65,126.73,28500.0
2008-12-22 12:05:00,126.73,126.81,126.35,126.35,10700.0,126.73,126.81,126.35,126.35,10700.0
2008-12-22 12:10:00,126.36,126.49,126.07,126.26,22600.0,126.36,126.49,126.07,126.26,22600.0
2008-12-22 12:15:00,126.26,126.34,126.05,126.26,18700.0,126.26,126.34,126.05,126.26,18700.0
2008-12-22 12:20:00,126.26,126.29,125.85,125.85,20100.0,126.26,126.29,125.85,125.85,20100.0
2008-12-22 12:25:00,125.94,126.19,125.77,126.17,5900.0,125.94,126.19,125.77,126.17,5900.0
2008-12-22 12:30:00,126.09,126.35,125.95,126.21,6500.0,126.09,126.35,125.95,126.21,6500.0
2008-12-22 12:35:00,126.34,126.52,126.25,126.33,5200.0,126.34,126.52,126.25,126.33,5200.0
2008-12-22 12:40:00,126.31,126.76,126.25,126.74,7300.0,126.31,126.76,126.25,126.74,7300.0
2008-12-22 12:45:00,126.72,127.0,126.7,126.79,12100.0,126.72,127.0,126.7,126.79,12100.0
2008-12-22 12:50:00,126.79,127.29,126.79,127.21,14500.0,126.79,127.29,126.79,127.21,14500.0
2008-12-22 12:55:00,127.14,127.25,126.81,127.04,14400.0,127.14,127.25,126.81,127.04,14400.0
2008-12-22 13:00:00,127.04,127.38,126.89,127.33,19600.0,127.04,127.38,126.89,127.33,19600.0
2008-12-22 13:05:00,127.27,127.36,126.8,126.93,16800.0,127.27,127.36,126.8,126.93,16800.0
2008-12-22 13:10:00,126.93,127.15,126.9,127.01,9500.0,126.93,127.15,126.9,127.01,9500.0
2008-12-22 13:15:00,127.02,127.32,127.01,127.25,8500.0,127.02,127.32,127.01,127.25,8500.0
2008-12-22 13:20:00,127.26,127.63,127.13,127.53,20700.0,127.26,127.63,127.13,127.53,20700.0
2008-12-22 13:25:00,127.52,127.7,127.44,127.44,30800.0,127.52,127.7,127.44,127.44,30800.0
2008-12-22 13:30:00,127.46,127.49,127.31,127.42,5600.0,127.46,127.49,127.31,127.42,5600.0
2008-12-22 13:35:00,127.45,127.5,127.22,127.39,11100.0,127.45,127.5,127.22,127.39,11100.0
2008-12-22 13:40:00,127.39,127.5,127.28,127.36,6500.0,127.39,127.5,127.28,127.36,6500.0
2008-12-22 13:45:00,127.28,127.32,126.92,127.31,18600.0,127.28,127.32,126.92,127.31,18600.0
2008-12-22 13:50:00,127.35,127.52,127.18,127.26,31700.0,127.35,127.52,127.18,127.26,31700.0
2008-12-22 13:55:00,127.3,127.55,127.24,127.41,13800.0,127.3,127.55,127.24,127.41,13800.0
2008-12-22 14:00:00,127.29,127.52,127.25,127.34,11200.0,127.29,127.52,127.25,127.34,11200.0
2008-12-22 14:05:00,127.34,127.48,127.25,127.35,13600.0,127.34,127.48,127.25,127.35,13600.0
2008-12-22 14:10:00,127.35,127.37,126.85,127.0,11200.0,127.35,127.37,126.85,127.0,11200.0
2008-12-22 14:15:00,127.11,127.28,127.1,127.25,12900.0,127.11,127.28,127.1,127.25,12900.0
2008-12-22 14:20:00,127.25,127.38,127.1,127.19,22700.0,127.25,127.38,127.1,127.19,22700.0
2008-12-22 14:25:00,127.13,127.17,126.6,127.17,36700.0,127.13,127.17,126.6,127.17,36700.0
2008-12-22 14:30:00,127.16,127.29,126.9,127.17,16100.0,127.16,127.29,126.9,127.17,16100.0
2008-12-22 14:35:00,127.13,127.32,126.99,127.2,15300.0,127.13,127.32,126.99,127.2,15300.0
2008-12-22 14:40:00,127.19,127.53,127.1,127.5,17600.0,127.19,127.53,127.1,127.5,17600.0
2008-12-22 14:45:00,127.5,128.16,127.5,128.16,32800.0,127.5,128.16,127.5,128.16,32800.0
2008-12-22 14:50:00,128.05,128.14,127.16,127.25,22900.0,128.05,128.14,127.16,127.25,22900.0
2008-12-22 14:55:00,127.17,127.38,126.46,126.46,19200.0,127.17,127.38,126.46,126.46,19200.0
2008-12-22 15:00:00,126.44,126.78,126.1,126.62,17300.0,126.44,126.78,126.1,126.62,17300.0
2008-12-22 15:05:00,126.73,126.75,126.13,126.34,15000.0,126.73,126.75,126.13,126.34,15000.0
2008-12-22 15:10:00,126.3,126.69,126.03,126.61,21500.0,126.3,126.69,126.03,126.61,21500.0
2008-12-22 15:15:00,126.59,126.87,126.24,126.27,35200.0,126.59,126.87,126.24,126.27,35200.0
2008-12-22 15:20:00,126.36,126.55,126.16,126.4,17700.0,126.36,126.55,126.16,126.4,17700.0
2008-12-22 15:25:00,126.39,126.48,125.8,126.39,28600.0,126.39,126.48,125.8,126.39,28600.0
2008-12-22 15:30:00,126.35,126.77,126.09,126.47,22400.0,126.35,126.77,126.09,126.47,22400.0
2008-12-22 15:35:00,126.44,127.32,126.4,127.32,37200.0,126.44,127.32,126.4,127.32,37200.0
2008-12-22 15:40:00,127.41,127.94,127.04,127.61,43900.0,127.41,127.94,127.04,127.61,43900.0
2008-12-22 15:45:00,127.49,128.0,127.49,127.98,40900.0,127.49,128.0,127.49,127.98,40900.0
2008-12-22 15:50:00,127.98,128.43,127.88,127.94,48000.0,127.98,128.43,127.88,127.94,48000.0
2008-12-22 15:55:00,127.99,128.76,127.8,128.63,59900.0,127.99,128.76,127.8,128.63,59900.0
2008-12-23 09:30:00,130.93,131.33,128.03,128.22,18100.0,130.93,131.33,128.03,128.22,18100.0
2008-12-23 09:35:00,128.02,128.3,127.35,127.74,19200.0,128.02,128.3,127.35,127.74,19200.0
2008-12-23 09:40:00,127.74,128.59,127.39,128.04,28200.0,127.74,128.59,127.39,128.04,28200.0
2008-12-23 09:45:00,128.06,128.46,127.86,127.98,9600.0,128.06,128.46,127.86,127.98,9600.0
2008-12-23 09:50:00,127.85,128.33,127.79,127.97,14800.0,127.85,128.33,127.79,127.97,14800.0
2008-12-23 09:55:00,127.95,128.85,127.95,128.74,9500.0,127.95,128.85,127.95,128.74,9500.0
2008-12-23 10:00:00,128.66,128.66,127.53,128.12,33900.0,128.66,128.66,127.53,128.12,33900.0
2008-12-23 10:05:00,128.02,128.25,127.83,127.83,5100.0,128.02,128.25,127.83,127.83,5100.0
2008-12-23 10:10:00,128.01,129.06,128.01,129.02,15000.0,128.01,129.06,128.01,129.02,15000.0
2008-12-23 10:15:00,128.97,129.07,128.73,128.73,6800.0,128.97,129.07,128.73,128.73,6800.0
2008-12-23 10:20:00,128.81,128.81,128.34,128.71,9000.0,128.81,128.81,128.34,128.71,9000.0
2008-12-23 10:25:00,128.73,129.37,128.58,129.37,11000.0,128.73,129.37,128.58,129.37,11000.0
2008-12-23 10:30:00,129.38,129.88,129.38,129.86,10000.0,129.38,129.88,129.38,129.86,10000.0
2008-12-23 10:35:00,129.78,129.92,129.62,129.74,8200.0,129.78,129.92,129.62,129.74,8200.0
2008-12-23 10:40:00,129.84,129.9,129.43,129.46,8300.0,129.84,129.9,129.43,129.46,8300.0
2008-12-23 10:45:00,129.52,130.43,129.5,130.37,12600.0,129.52,130.43,129.5,130.37,12600.0
2008-12-23 10:50:00,130.35,130.48,130.06,130.43,11600.0,130.35,130.48,130.06,130.43,11600.0
2008-12-23 10:55:00,130.41,130.82,130.35,130.48,11800.0,130.41,130.82,130.35,130.48,11800.0
2008-12-23 11:00:00,130.47,130.51,130.19,130.48,11300.0,130.47,130.51,130.19,130.48,11300.0
2008-12-23 11:05:00,130.37,130.44,130.06,130.41,12300.0,130.37,130.44,130.06,130.41,12300.0
2008-12-23 11:10:00,130.38,130.63,130.2,130.43,17300.0,130.38,130.63,130.2,130.43,17300.0
2008-12-23 11:15:00,130.43,130.64,130.27,130.34,12900.0,130.43,130.64,130.27,130.34,12900.0
2008-12-23 11:20:00,130.29,130.59,130.16,130.59,9200.0,130.29,130.59,130.16,130.59,9200.0
2008-12-23 11:25:00,130.59,130.8,130.49,130.75,7800.0,130.59,130.8,130.49,130.75,7800.0
2008-12-23 11:30:00,130.59,130.59,130.46,130.57,4800.0,130.59,130.59,130.46,130.57,4800.0
2008-12-23 11:35:00,130.62,130.75,130.53,130.62,5500.0,130.62,130.75,130.53,130.62,5500.0
2008-12-23 11:40:00,130.62,130.73,130.39,130.73,4600.0,130.62,130.73,130.39,130.73,4600.0
2008-12-23 11:45:00,130.64,130.69,130.45,130.57,3000.0,130.64,130.69,130.45,130.57,3000.0
2008-12-23 11:50:00,130.45,130.68,130.25,130.59,6700.0,130.45,130.68,130.25,130.59,6700.0
2008-12-23 11:55:00,130.56,130.65,130.34,130.34,5600.0,130.56,130.65,130.34,130.34,5600.0
2008-12-23 12:00:00,130.34,130.59,130.15,130.34,9000.0,130.34,130.59,130.15,130.34,9000.0
2008-12-23 12:05:00,130.34,130.49,130.01,130.38,11500.0,130.34,130.49,130.01,130.38,11500.0
2008-12-23 12:10:00,130.45,130.49,130.18,130.48,9200.0,130.45,130.49,130.18,130.48,9200.0
2008-12-23 12:15:00,130.49,130.57,130.47,130.56,5000.0,130.49,130.57,130.47,130.56,5000.0
2008-12-23 12:20:00,130.63,130.99,130.57,130.79,5900.0,130.63,130.99,130.57,130.79,5900.0
2008-12-23 12:25:00,130.81,130.96,130.65,130.84,6200.0,130.81,130.96,130.65,130.84,6200.0
2008-12-23 12:30:00,130.96,131.11,130.43,130.43,7300.0,130.96,131.11,130.43,130.43,7300.0
2008-12-23 12:35:00,130.54,130.72,130.43,130.43,5800.0,130.54,130.72,130.43,130.43,5800.0
2008-12-23 12:40:00,130.48,130.73,130.48,130.62,5200.0,130.48,130.73,130.48,130.62,5200.0
2008-12-23 12:45:00,130.68,131.05,130.63,131.03,7800.0,130.68,131.05,130.63,131.03,7800.0
2008-12-23 12:50:00,131.06,131.26,131.01,131.12,5800.0,131.06,131.26,131.01,131.12,5800.0
2008-12-23 12:55:00,131.12,131.3,131.1,131.17,3100.0,131.12,131.3,131.1,131.17,3100.0
2008-12-23 13:00:00,131.05,131.1,130.76,130.76,4100.0,131.05,131.1,130.76,130.76,4100.0
2008-12-23 13:05:00,130.85,131.11,130.85,131.0,10800.0,130.85,131.11,130.85,131.0,10800.0
2008-12-23 13:10:00,131.0,131.09,130.81,130.92,5600.0,131.0,131.09,130.81,130.92,5600.0
2008-12-23 13:15:00,130.99,131.01,130.51,130.51,9000.0,130.99,131.01,130.51,130.51,9000.0
2008-12-23 13:20:00,130.5,130.64,130.18,130.52,15700.0,130.5,130.64,130.18,130.52,15700.0
2008-12-23 13:25:00,130.53,130.53,130.25,130.34,7300.0,130.53,130.53,130.25,130.34,7300.0
2008-12-23 13:30:00,130.25,130.35,130.24,130.25,4900.0,130.25,130.35,130.24,130.25,4900.0
2008-12-23 13:35:00,130.34,130.47,130.16,130.29,10900.0,130.34,130.47,130.16,130.29,10900.0
2008-12-23 13:40:00,130.26,130.44,130.21,130.4,5500.0,130.26,130.44,130.21,130.4,5500.0
2008-12-23 13:45:00,130.36,130.57,130.19,130.33,10900.0,130.36,130.57,130.19,130.33,10900.0
2008-12-23 13:50:00,130.33,130.5,130.24,130.45,5600.0,130.33,130.5,130.24,130.45,5600.0
2008-12-23 13:55:00,130.43,131.06,130.39,131.03,8800.0,130.43,131.06,130.39,131.03,8800.0
2008-12-23 14:00:00,131.02,131.24,130.99,131.22,14400.0,131.02,131.24,130.99,131.22,14400.0
2008-12-23 14:05:00,131.24,131.29,131.11,131.22,17700.0,131.24,131.29,131.11,131.22,17700.0
2008-12-23 14:10:00,131.18,131.34,131.12,131.16,20700.0,131.18,131.34,131.12,131.16,20700.0
2008-12-23 14:15:00,131.15,131.32,130.93,131.07,32400.0,131.15,131.32,130.93,131.07,32400.0
2008-12-23 14:20:00,131.07,131.1,130.86,131.09,10500.0,131.07,131.1,130.86,131.09,10500.0
2008-12-23 14:25:00,130.92,130.96,130.41,130.47,12900.0,130.92,130.96,130.41,130.47,12900.0
2008-12-23 14:30:00,130.43,130.54,129.31,129.55,19100.0,130.43,130.54,129.31,129.55,19100.0
2008-12-23 14:35:00,129.59,129.85,129.54,129.54,16100.0,129.59,129.85,129.54,129.54,16100.0
2008-12-23 14:40:00,129.67,129.81,129.3,129.31,11600.0,129.67,129.81,129.3,129.31,11600.0
2008-12-23 14:45:00,129.31,129.51,129.1,129.45,23800.0,129.31,129.51,129.1,129.45,23800.0
2008-12-23 14:50:00,129.4,129.77,129.26,129.26,17400.0,129.4,129.77,129.26,129.26,17400.0
2008-12-23 14:55:00,129.38,129.45,128.98,129.28,16200.0,129.38,129.45,128.98,129.28,16200.0
2008-12-23 15:00:00,129.14,129.24,128.82,129.13,17400.0,129.14,129.24,128.82,129.13,17400.0
2008-12-23 15:05:00,129.04,129.28,129.0,129.26,26100.0,129.04,129.28,129.0,129.26,26100.0
2008-12-23 15:10:00,129.22,129.98,129.19,129.61,17800.0,129.22,129.98,129.19,129.61,17800.0
2008-12-23 15:15:00,129.61,129.69,129.16,129.16,9500.0,129.61,129.69,129.16,129.16,9500.0
2008-12-23 15:20:00,129.21,129.73,129.02,129.25,14900.0,129.21,129.73,129.02,129.25,14900.0
2008-12-23 15:25:00,129.23,129.82,129.08,129.45,17700.0,129.23,129.82,129.08,129.45,17700.0
2008-12-23 15:30:00,129.52,129.86,129.41,129.73,22300.0,129.52,129.86,129.41,129.73,22300.0
2008-12-23 15:35:00,129.66,129.66,129.23,129.58,20400.0,129.66,129.66,129.23,129.58,20400.0
2008-12-23 15:40:00,129.52,129.93,129.36,129.92,26500.0,129.52,129.93,129.36,129.92,26500.0
2008-12-23 15:45:00,129.84,129.92,129.69,129.76,22700.0,129.84,129.92,129.69,129.76,22700.0
2008-12-23 15:50:00,129.8,130.02,129.62,129.63,39400.0,129.8,130.02,129.62,129.63,39400.0
2008-12-23 15:55:00,129.64,129.81,129.47,129.64,39600.0,129.64,129.81,129.47,129.64,39600.0
2008-12-24 09:30:00,129.71,130.91,129.66,130.88,11100.0,129.71,130.91,129.66,130.88,11100.0
2008-12-24 09:35:00,130.69,130.85,129.72,130.84,11800.0,130.69,130.85,129.72,130.84,11800.0
2008-12-24 09:40:00,130.88,130.88,130.43,130.69,8500.0,130.88,130.88,130.43,130.69,8500.0
2008-12-24 09:45:00,130.63,130.71,130.27,130.37,4900.0,130.63,130.71,130.27,130.37,4900.0
2008-12-24 09:50:00,130.28,130.6,130.0,130.24,10100.0,130.28,130.6,130.0,130.24,10100.0
2008-12-24 09:55:00,130.19,130.3,130.07,130.09,5200.0,130.19,130.3,130.07,130.09,5200.0
2008-12-24 10:00:00,130.02,130.02,129.74,129.88,6900.0,130.02,130.02,129.74,129.88,6900.0
2008-12-24 10:05:00,130.0,130.0,129.42,129.68,7500.0,130.0,130.0,129.42,129.68,7500.0
2008-12-24 10:10:00,129.62,129.78,129.42,129.78,7500.0,129.62,129.78,129.42,129.78,7500.0
2008-12-24 10:15:00,129.81,129.99,129.58,129.59,6100.0,129.81,129.99,129.58,129.59,6100.0
2008-12-24 10:20:00,129.56,130.2,129.56,130.03,2900.0,129.56,130.2,129.56,130.03,2900.0
2008-12-24 10:25:00,130.04,130.04,129.85,130.02,1500.0,130.04,130.04,129.85,130.02,1500.0
2008-12-24 10:30:00,130.15,130.44,130.02,130.43,4100.0,130.15,130.44,130.02,130.43,4100.0
2008-12-24 10:35:00,130.3,130.32,129.72,129.72,3000.0,130.3,130.32,129.72,129.72,3000.0
2008-12-24 10:40:00,129.83,130.05,129.83,130.05,1300.0,129.83,130.05,129.83,130.05,1300.0
2008-12-24 10:45:00,130.01,130.01,129.88,129.95,600.0,130.01,130.01,129.88,129.95,600.0
2008-12-24 10:50:00,129.95,130.09,129.88,129.89,1000.0,129.95,130.09,129.88,129.89,1000.0
2008-12-24 10:55:00,129.88,129.97,129.8,129.8,300.0,129.88,129.97,129.8,129.8,300.0
2008-12-24 11:00:00,129.87,130.14,129.87,130.09,1800.0,129.87,130.14,129.87,130.09,1800.0
2008-12-24 11:05:00,129.99,129.99,129.78,129.9,2900.0,129.99,129.99,129.78,129.9,2900.0
2008-12-24 11:10:00,129.99,130.1,129.93,130.1,1300.0,129.99,130.1,129.93,130.1,1300.0
2008-12-24 11:15:00,130.1,130.39,130.1,130.16,5300.0,130.1,130.39,130.1,130.16,5300.0
2008-12-24 11:20:00,130.16,130.18,130.05,130.07,2100.0,130.16,130.18,130.05,130.07,2100.0
2008-12-24 11:25:00,130.21,130.21,129.79,129.79,2800.0,130.21,130.21,129.79,129.79,2800.0
2008-12-24 11:30:00,129.83,129.87,129.77,129.86,2200.0,129.83,129.87,129.77,129.86,2200.0
2008-12-24 11:35:00,129.87,130.18,129.87,130.18,1200.0,129.87,130.18,129.87,130.18,1200.0
2008-12-24 11:40:00,130.22,130.37,130.22,130.36,1700.0,130.22,130.37,130.22,130.36,1700.0
2008-12-24 11:45:00,130.36,130.39,130.13,130.22,3300.0,130.36,130.39,130.13,130.22,3300.0
2008-12-24 11:50:00,130.31,130.38,130.27,130.34,1500.0,130.31,130.38,130.27,130.34,1500.0
2008-12-24 11:55:00,130.17,130.17,130.16,130.16,500.0,130.17,130.17,130.16,130.16,500.0
2008-12-24 12:00:00,130.13,130.17,129.88,129.93,2800.0,130.13,130.17,129.88,129.93,2800.0
2008-12-24 12:05:00,130.01,130.07,129.81,129.9,1600.0,130.01,130.07,129.81,129.9,1600.0
2008-12-24 12:10:00,129.93,130.04,129.93,129.97,4000.0,129.93,130.04,129.93,129.97,4000.0
2008-12-24 12:15:00,130.04,130.05,129.93,129.94,2200.0,130.04,130.05,129.93,129.94,2200.0
2008-12-24 12:20:00,129.92,130.17,129.92,130.15,6600.0,129.92,130.17,129.92,130.15,6600.0
2008-12-24 12:25:00,130.13,130.22,129.99,130.04,5400.0,130.13,130.22,129.99,130.04,5400.0
2008-12-24 12:30:00,129.96,130.13,129.96,130.04,1300.0,129.96,130.13,129.96,130.04,1300.0
2008-12-24 12:35:00,130.15,130.18,129.94,130.03,2300.0,130.15,130.18,129.94,130.03,2300.0
2008-12-24 12:40:00,130.0,130.12,129.9,130.02,3500.0,130.0,130.12,129.9,130.02,3500.0
2008-12-24 12:45:00,129.92,130.01,129.81,129.84,5800.0,129.92,130.01,129.81,129.84,5800.0
2008-12-24 12:50:00,129.92,130.13,129.83,129.99,6700.0,129.92,130.13,129.83,129.99,6700.0
2008-12-24 12:55:00,129.94,129.94,129.74,129.91,14100.0,129.94,129.94,129.74,129.91,14100.0
2008-12-26 09:30:00,130.51,130.81,130.32,130.81,10900.0,130.51,130.81,130.32,130.81,10900.0
2008-12-26 09:35:00,130.83,131.35,130.31,131.26,8600.0,130.83,131.35,130.31,131.26,8600.0
2008-12-26 09:40:00,131.39,131.85,131.09,131.75,13500.0,131.39,131.85,131.09,131.75,13500.0
2008-12-26 09:45:00,131.77,132.05,131.47,132.05,9400.0,131.77,132.05,131.47,132.05,9400.0
2008-12-26 09:50:00,132.12,132.12,131.8,132.0,13500.0,132.12,132.12,131.8,132.0,13500.0
2008-12-26 09:55:00,132.0,132.0,131.6,131.85,4700.0,132.0,132.0,131.6,131.85,4700.0
2008-12-26 10:00:00,131.79,131.9,131.63,131.8,5000.0,131.79,131.9,131.63,131.8,5000.0
2008-12-26 10:05:00,131.77,131.93,131.61,131.83,6100.0,131.77,131.93,131.61,131.83,6100.0
2008-12-26 10:10:00,131.78,131.81,131.61,131.61,5500.0,131.78,131.81,131.61,131.61,5500.0
2008-12-26 10:15:00,131.59,131.78,131.41,131.48,11700.0,131.59,131.78,131.41,131.48,11700.0
2008-12-26 10:20:00,131.42,131.56,131.35,131.42,5200.0,131.42,131.56,131.35,131.42,5200.0
2008-12-26 10:25:00,131.39,131.55,131.37,131.42,8700.0,131.39,131.55,131.37,131.42,8700.0
2008-12-26 10:30:00,131.43,131.52,131.33,131.49,8400.0,131.43,131.52,131.33,131.49,8400.0
2008-12-26 10:35:00,131.55,131.55,131.35,131.38,2300.0,131.55,131.55,131.35,131.38,2300.0
2008-12-26 10:40:00,131.43,131.43,131.23,131.37,6500.0,131.43,131.43,131.23,131.37,6500.0
2008-12-26 10:45:00,131.31,131.41,131.3,131.41,2100.0,131.31,131.41,131.3,131.41,2100.0
2008-12-26 10:50:00,131.41,131.67,131.23,131.29,5200.0,131.41,131.67,131.23,131.29,5200.0
2008-12-26 10:55:00,131.24,131.39,131.14,131.25,2900.0,131.24,131.39,131.14,131.25,2900.0
2008-12-26 11:00:00,131.35,131.35,131.21,131.31,2000.0,131.35,131.35,131.21,131.31,2000.0
2008-12-26 11:05:00,131.21,131.51,131.21,131.47,2800.0,131.21,131.51,131.21,131.47,2800.0
2008-12-26 11:10:00,131.22,131.44,131.22,131.35,5800.0,131.22,131.44,131.22,131.35,5800.0
2008-12-26 11:15:00,131.35,131.55,131.26,131.39,17900.0,131.35,131.55,131.26,131.39,17900.0
2008-12-26 11:20:00,131.36,131.44,131.35,131.35,2600.0,131.36,131.44,131.35,131.35,2600.0
2008-12-26 11:25:00,131.29,131.35,131.28,131.34,4200.0,131.29,131.35,131.28,131.34,4200.0
2008-12-26 11:30:00,131.35,131.41,131.3,131.32,4300.0,131.35,131.41,131.3,131.32,4300.0
2008-12-26 11:35:00,131.31,131.48,131.28,131.39,3500.0,131.31,131.48,131.28,131.39,3500.0
2008-12-26 11:40:00,131.36,131.36,131.23,131.23,900.0,131.36,131.36,131.23,131.23,900.0
2008-12-26 11:45:00,131.23,131.29,131.08,131.24,25300.0,131.23,131.29,131.08,131.24,25300.0
2008-12-26 11:50:00,131.27,131.34,131.13,131.13,56200.0,131.27,131.34,131.13,131.13,56200.0
2008-12-26 11:55:00,131.15,131.34,131.13,131.13,1400.0,131.15,131.34,131.13,131.13,1400.0
2008-12-26 12:00:00,131.17,131.29,131.17,131.26,1700.0,131.17,131.29,131.17,131.26,1700.0
2008-12-26 12:05:00,131.22,131.33,131.15,131.15,1200.0,131.22,131.33,131.15,131.15,1200.0
2008-12-26 12:10:00,131.14,131.31,131.09,131.31,2600.0,131.14,131.31,131.09,131.31,2600.0
2008-12-26 12:15:00,131.26,131.3,131.13,131.13,600.0,131.26,131.3,131.13,131.13,600.0
2008-12-26 12:20:00,131.07,131.18,131.06,131.16,3500.0,131.07,131.18,131.06,131.16,3500.0
2008-12-26 12:25:00,131.08,131.18,131.05,131.17,4700.0,131.08,131.18,131.05,131.17,4700.0
2008-12-26 12:30:00,131.15,131.21,131.11,131.11,2700.0,131.15,131.21,131.11,131.11,2700.0
2008-12-26 12:35:00,131.07,131.14,131.0,131.09,3700.0,131.07,131.14,131.0,131.09,3700.0
2008-12-26 12:40:00,131.1,131.11,131.01,131.1,2100.0,131.1,131.11,131.01,131.1,2100.0
2008-12-26 12:45:00,131.0,131.16,131.0,131.01,3700.0,131.0,131.16,131.0,131.01,3700.0
2008-12-26 12:50:00,131.06,131.18,131.01,131.06,3400.0,131.06,131.18,131.01,131.06,3400.0
2008-12-26 12:55:00,131.03,131.06,131.0,131.05,2400.0,131.03,131.06,131.0,131.05,2400.0
2008-12-26 13:00:00,131.02,131.03,130.91,131.0,1200.0,131.02,131.03,130.91,131.0,1200.0
2008-12-26 13:05:00,130.96,131.05,130.95,131.05,2100.0,130.96,131.05,130.95,131.05,2100.0
2008-12-26 13:10:00,131.07,131.07,130.98,130.98,600.0,131.07,131.07,130.98,130.98,600.0
2008-12-26 13:15:00,131.06,131.1,130.97,130.97,1100.0,131.06,131.1,130.97,130.97,1100.0
2008-12-26 13:20:00,130.97,131.06,130.93,131.06,1800.0,130.97,131.06,130.93,131.06,1800.0
2008-12-26 13:25:00,131.06,131.23,131.05,131.23,1700.0,131.06,131.23,131.05,131.23,1700.0
2008-12-26 13:30:00,131.25,131.34,131.2,131.24,5100.0,131.25,131.34,131.2,131.24,5100.0
2008-12-26 13:35:00,131.18,131.27,131.18,131.25,1300.0,131.18,131.27,131.18,131.25,1300.0
2008-12-26 13:40:00,131.12,131.25,131.11,131.25,3800.0,131.12,131.25,131.11,131.25,3800.0
2008-12-26 13:45:00,131.25,131.32,131.19,131.3,3000.0,131.25,131.32,131.19,131.3,3000.0
2008-12-26 13:50:00,131.22,131.34,131.21,131.34,1400.0,131.22,131.34,131.21,131.34,1400.0
2008-12-26 13:55:00,131.26,131.3,131.17,131.29,2700.0,131.26,131.3,131.17,131.29,2700.0
2008-12-26 14:00:00,131.3,131.33,131.24,131.29,2200.0,131.3,131.33,131.24,131.29,2200.0
2008-12-26 14:05:00,131.29,131.48,131.22,131.48,4400.0,131.29,131.48,131.22,131.48,4400.0
2008-12-26 14:10:00,131.46,131.46,131.39,131.4,600.0,131.46,131.46,131.39,131.4,600.0
2008-12-26 14:15:00,131.45,131.45,131.37,131.37,500.0,131.45,131.45,131.37,131.37,500.0
2008-12-26 14:20:00,131.3,131.53,131.3,131.47,3200.0,131.3,131.53,131.3,131.47,3200.0
2008-12-26 14:25:00,131.47,131.51,131.43,131.47,5400.0,131.47,131.51,131.43,131.47,5400.0
2008-12-26 14:30:00,131.47,131.63,131.47,131.54,6100.0,131.47,131.63,131.47,131.54,6100.0
2008-12-26 14:35:00,131.52,131.84,131.52,131.84,3600.0,131.52,131.84,131.52,131.84,3600.0
2008-12-26 14:40:00,131.73,131.9,131.72,131.89,2300.0,131.73,131.9,131.72,131.89,2300.0
2008-12-26 14:45:00,131.88,131.89,131.76,131.8,3700.0,131.88,131.89,131.76,131.8,3700.0
2008-12-26 14:50:00,131.81,131.9,131.8,131.8,3800.0,131.81,131.9,131.8,131.8,3800.0
2008-12-26 14:55:00,131.86,132.1,131.79,131.97,8500.0,131.86,132.1,131.79,131.97,8500.0
2008-12-26 15:00:00,131.93,132.12,131.88,132.12,6800.0,131.93,132.12,131.88,132.12,6800.0
2008-12-26 15:05:00,131.97,132.07,131.89,132.06,4100.0,131.97,132.07,131.89,132.06,4100.0
2008-12-26 15:10:00,132.06,132.2,131.94,132.08,7000.0,132.06,132.2,131.94,132.08,7000.0
2008-12-26 15:15:00,132.08,132.27,132.07,132.14,6600.0,132.08,132.27,132.07,132.14,6600.0
2008-12-26 15:20:00,132.15,132.17,132.08,132.15,8100.0,132.15,132.17,132.08,132.15,8100.0
2008-12-26 15:25:00,132.1,132.35,131.91,132.23,10000.0,132.1,132.35,131.91,132.23,10000.0
2008-12-26 15:30:00,132.18,132.22,132.05,132.1,6600.0,132.18,132.22,132.05,132.1,6600.0
2008-12-26 15:35:00,132.13,132.13,131.99,132.1,2000.0,132.13,132.13,131.99,132.1,2000.0
2008-12-26 15:40:00,132.07,132.14,132.01,132.09,7000.0,132.07,132.14,132.01,132.09,7000.0
2008-12-26 15:45:00,132.07,132.23,131.98,131.98,11100.0,132.07,132.23,131.98,131.98,11100.0
2008-12-26 15:50:00,131.98,132.16,131.96,132.04,11100.0,131.98,132.16,131.96,132.04,11100.0
2008-12-26 15:55:00,132.12,132.13,131.92,132.06,21100.0,132.12,132.13,131.92,132.06,21100.0
2008-12-29 09:30:00,131.87,131.87,131.08,131.28,7100.0,131.87,131.87,131.08,131.28,7100.0
2008-12-29 09:35:00,131.26,131.44,131.07,131.23,6800.0,131.26,131.44,131.07,131.23,6800.0
2008-12-29 09:40:00,131.17,131.52,130.87,130.87,14900.0,131.17,131.52,130.87,130.87,14900.0
2008-12-29 09:45:00,131.04,131.15,130.96,131.01,5100.0,131.04,131.15,130.96,131.01,5100.0
2008-12-29 09:50:00,130.97,131.52,130.96,131.09,9200.0,130.97,131.52,130.96,131.09,9200.0
2008-12-29 09:55:00,131.27,131.27,130.27,130.49,10600.0,131.27,131.27,130.27,130.49,10600.0
2008-12-29 10:00:00,130.49,130.82,130.07,130.16,13100.0,130.49,130.82,130.07,130.16,13100.0
2008-12-29 10:05:00,130.13,130.61,130.0,130.32,39400.0,130.13,130.61,130.0,130.32,39400.0
2008-12-29 10:10:00,130.5,131.16,130.5,131.13,6800.0,130.5,131.16,130.5,131.13,6800.0
2008-12-29 10:15:00,131.13,131.29,130.8,130.85,17500.0,131.13,131.29,130.8,130.85,17500.0
2008-12-29 10:20:00,130.93,131.1,130.67,130.94,12700.0,130.93,131.1,130.67,130.94,12700.0
2008-12-29 10:25:00,131.01,131.48,130.88,131.31,11300.0,131.01,131.48,130.88,131.31,11300.0
2008-12-29 10:30:00,131.31,131.36,130.92,131.1,14500.0,131.31,131.36,130.92,131.1,14500.0
2008-12-29 10:35:00,131.1,131.41,130.99,131.1,31300.0,131.1,131.41,130.99,131.1,31300.0
2008-12-29 10:40:00,131.12,131.15,130.77,130.83,41100.0,131.12,131.15,130.77,130.83,41100.0
2008-12-29 10:45:00,130.81,131.01,130.73,130.76,45000.0,130.81,131.01,130.73,130.76,45000.0
2008-12-29 10:50:00,130.81,131.32,130.8,131.19,29700.0,130.81,131.32,130.8,131.19,29700.0
2008-12-29 10:55:00,131.2,131.37,131.2,131.33,12700.0,131.2,131.37,131.2,131.33,12700.0
2008-12-29 11:00:00,131.29,131.56,131.13,131.56,7400.0,131.29,131.56,131.13,131.56,7400.0
2008-12-29 11:05:00,131.5,131.59,131.13,131.18,6100.0,131.5,131.59,131.13,131.18,6100.0
2008-12-29 11:10:00,131.15,131.38,130.99,131.15,5000.0,131.15,131.38,130.99,131.15,5000.0
2008-12-29 11:15:00,131.13,131.21,130.98,131.04,18800.0,131.13,131.21,130.98,131.04,18800.0
2008-12-29 11:20:00,131.01,131.08,131.0,131.07,5700.0,131.01,131.08,131.0,131.07,5700.0
2008-12-29 11:25:00,131.04,131.12,130.92,130.92,3600.0,131.04,131.12,130.92,130.92,3600.0
2008-12-29 11:30:00,131.0,131.41,131.0,131.41,4000.0,131.0,131.41,131.0,131.41,4000.0
2008-12-29 11:35:00,131.36,131.49,131.36,131.43,1200.0,131.36,131.49,131.36,131.43,1200.0
2008-12-29 11:40:00,131.46,131.59,131.44,131.46,5600.0,131.46,131.59,131.44,131.46,5600.0
2008-12-29 11:45:00,131.49,131.54,131.47,131.54,2600.0,131.49,131.54,131.47,131.54,2600.0
2008-12-29 11:50:00,131.56,131.72,131.44,131.53,7100.0,131.56,131.72,131.44,131.53,7100.0
2008-12-29 11:55:00,131.65,131.78,131.48,131.73,29800.0,131.65,131.78,131.48,131.73,29800.0
2008-12-29 12:00:00,131.71,132.19,131.69,132.18,16800.0,131.71,132.19,131.69,132.18,16800.0
2008-12-29 12:05:00,132.13,132.19,131.92,132.05,6800.0,132.13,132.19,131.92,132.05,6800.0
2008-12-29 12:10:00,132.05,132.17,132.0,132.03,10800.0,132.05,132.17,132.0,132.03,10800.0
2008-12-29 12:15:00,132.04,132.29,132.04,132.29,7700.0,132.04,132.29,132.04,132.29,7700.0
2008-12-29 12:20:00,132.29,132.34,132.27,132.29,3100.0,132.29,132.34,132.27,132.29,3100.0
2008-12-29 12:25:00,132.24,132.25,131.74,131.82,9800.0,132.24,132.25,131.74,131.82,9800.0
2008-12-29 12:30:00,131.89,132.04,131.82,132.0,4900.0,131.89,132.04,131.82,132.0,4900.0
2008-12-29 12:35:00,131.99,132.1,131.99,132.1,2200.0,131.99,132.1,131.99,132.1,2200.0
2008-12-29 12:40:00,132.18,132.22,132.09,132.16,600.0,132.18,132.22,132.09,132.16,600.0
2008-12-29 12:45:00,132.17,132.17,131.81,131.85,6900.0,132.17,132.17,131.81,131.85,6900.0
2008-12-29 12:50:00,131.85,131.85,131.62,131.75,4400.0,131.85,131.85,131.62,131.75,4400.0
2008-12-29 12:55:00,131.76,131.82,131.6,131.62,3700.0,131.76,131.82,131.6,131.62,3700.0
2008-12-29 13:00:00,131.57,131.62,131.07,131.32,6100.0,131.57,131.62,131.07,131.32,6100.0
2008-12-29 13:05:00,131.35,131.43,131.35,131.43,2100.0,131.35,131.43,131.35,131.43,2100.0
2008-12-29 13:10:00,131.43,131.43,131.33,131.37,3900.0,131.43,131.43,131.33,131.37,3900.0
2008-12-29 13:15:00,131.36,131.45,131.33,131.45,7000.0,131.36,131.45,131.33,131.45,7000.0
2008-12-29 13:20:00,131.36,131.43,131.36,131.37,14800.0,131.36,131.43,131.36,131.37,14800.0
2008-12-29 13:25:00,131.31,131.4,131.16,131.19,7300.0,131.31,131.4,131.16,131.19,7300.0
2008-12-29 13:30:00,131.19,131.22,131.07,131.12,16800.0,131.19,131.22,131.07,131.12,16800.0
2008-12-29 13:35:00,131.1,131.1,130.96,131.07,10500.0,131.1,131.1,130.96,131.07,10500.0
2008-12-29 13:40:00,131.03,131.19,131.03,131.04,3500.0,131.03,131.19,131.03,131.04,3500.0
2008-12-29 13:45:00,131.09,131.09,130.96,131.06,6200.0,131.09,131.09,130.96,131.06,6200.0
2008-12-29 13:50:00,131.1,131.21,131.0,131.0,10300.0,131.1,131.21,131.0,131.0,10300.0
2008-12-29 13:55:00,131.0,131.3,131.0,131.04,4300.0,131.0,131.3,131.0,131.04,4300.0
2008-12-29 14:00:00,131.06,131.14,130.87,130.89,6700.0,131.06,131.14,130.87,130.89,6700.0
2008-12-29 14:05:00,130.86,130.95,130.74,130.89,8900.0,130.86,130.95,130.74,130.89,8900.0
2008-12-29 14:10:00,130.92,130.93,130.63,130.8,7300.0,130.92,130.93,130.63,130.8,7300.0
2008-12-29 14:15:00,130.8,130.86,130.62,130.84,9800.0,130.8,130.86,130.62,130.84,9800.0
2008-12-29 14:20:00,130.73,130.78,130.67,130.68,5400.0,130.73,130.78,130.67,130.68,5400.0
2008-12-29 14:25:00,130.66,130.82,130.38,130.7,9100.0,130.66,130.82,130.38,130.7,9100.0
2008-12-29 14:30:00,130.69,131.0,130.49,130.71,9200.0,130.69,131.0,130.49,130.71,9200.0
2008-12-29 14:35:00,130.76,130.81,130.53,130.8,7400.0,130.76,130.81,130.53,130.8,7400.0
2008-12-29 14:40:00,130.78,130.96,130.78,130.91,5700.0,130.78,130.96,130.78,130.91,5700.0
2008-12-29 14:45:00,130.91,130.97,130.85,130.87,8100.0,130.91,130.97,130.85,130.87,8100.0
2008-12-29 14:50:00,130.93,131.01,130.88,131.01,3500.0,130.93,131.01,130.88,131.01,3500.0
2008-12-29 14:55:00,131.0,131.34,131.0,131.17,7700.0,131.0,131.34,131.0,131.17,7700.0
2008-12-29 15:00:00,131.19,131.69,131.19,131.65,7200.0,131.19,131.69,131.19,131.65,7200.0
2008-12-29 15:05:00,131.67,132.1,131.67,132.01,6800.0,131.67,132.1,131.67,132.01,6800.0
2008-12-29 15:10:00,132.1,132.43,132.05,132.42,23200.0,132.1,132.43,132.05,132.42,23200.0
2008-12-29 15:15:00,132.42,132.59,131.83,131.84,16300.0,132.42,132.59,131.83,131.84,16300.0
2008-12-29 15:20:00,131.84,132.2,131.84,132.2,10000.0,131.84,132.2,131.84,132.2,10000.0
2008-12-29 15:25:00,132.11,132.46,132.11,132.18,16400.0,132.11,132.46,132.11,132.18,16400.0
2008-12-29 15:30:00,132.17,132.55,131.99,132.52,17700.0,132.17,132.55,131.99,132.52,17700.0
2008-12-29 15:35:00,132.51,132.78,132.44,132.65,32000.0,132.51,132.78,132.44,132.65,32000.0
2008-12-29 15:40:00,132.69,132.99,132.54,132.91,19900.0,132.69,132.99,132.54,132.91,19900.0
2008-12-29 15:45:00,132.85,133.06,132.7,132.89,19300.0,132.85,133.06,132.7,132.89,19300.0
2008-12-29 15:50:00,132.87,133.0,132.47,132.6,17200.0,132.87,133.0,132.47,132.6,17200.0
2008-12-29 15:55:00,132.6,132.94,132.53,132.94,28000.0,132.6,132.94,132.53,132.94,28000.0
2008-12-30 09:30:00,132.02,133.99,132.02,133.33,33200.0,132.02,133.99,132.02,133.33,33200.0
2008-12-30 09:35:00,133.25,133.88,133.08,133.35,20700.0,133.25,133.88,133.08,133.35,20700.0
2008-12-30 09:40:00,133.35,134.11,133.0,134.11,82300.0,133.35,134.11,133.0,134.11,82300.0
2008-12-30 09:45:00,134.25,134.81,134.25,134.27,10700.0,134.25,134.81,134.25,134.27,10700.0
2008-12-30 09:50:00,134.18,134.27,134.06,134.11,5200.0,134.18,134.27,134.06,134.11,5200.0
2008-12-30 09:55:00,134.06,134.17,133.41,133.44,10600.0,134.06,134.17,133.41,133.44,10600.0
2008-12-30 10:00:00,133.44,133.53,132.98,133.46,10100.0,133.44,133.53,132.98,133.46,10100.0
2008-12-30 10:05:00,133.59,134.34,133.56,134.16,8200.0,133.59,134.34,133.56,134.16,8200.0
2008-12-30 10:10:00,134.2,134.7,134.19,134.7,12200.0,134.2,134.7,134.19,134.7,12200.0
2008-12-30 10:15:00,134.73,134.97,134.58,134.92,35000.0,134.73,134.97,134.58,134.92,35000.0
2008-12-30 10:20:00,134.8,135.0,134.65,134.92,45400.0,134.8,135.0,134.65,134.92,45400.0
2008-12-30 10:25:00,134.92,135.65,134.91,135.65,33200.0,134.92,135.65,134.91,135.65,33200.0
2008-12-30 10:30:00,135.65,136.09,135.55,136.0,13100.0,135.65,136.09,135.55,136.0,13100.0
2008-12-30 10:35:00,135.9,136.35,135.8,135.87,29600.0,135.9,136.35,135.8,135.87,29600.0
2008-12-30 10:40:00,135.86,135.9,135.55,135.57,20100.0,135.86,135.9,135.55,135.57,20100.0
2008-12-30 10:45:00,135.56,135.69,135.49,135.64,12400.0,135.56,135.69,135.49,135.64,12400.0
2008-12-30 10:50:00,135.64,135.82,135.6,135.69,8700.0,135.64,135.82,135.6,135.69,8700.0
2008-12-30 10:55:00,135.75,136.03,135.54,135.7,39300.0,135.75,136.03,135.54,135.7,39300.0
2008-12-30 11:00:00,135.74,136.25,135.63,136.13,18300.0,135.74,136.25,135.63,136.13,18300.0
2008-12-30 11:05:00,136.13,136.25,136.01,136.07,18600.0,136.13,136.25,136.01,136.07,18600.0
2008-12-30 11:10:00,136.07,136.07,135.81,135.92,3800.0,136.07,136.07,135.81,135.92,3800.0
2008-12-30 11:15:00,135.94,136.36,135.94,136.36,8300.0,135.94,136.36,135.94,136.36,8300.0
2008-12-30 11:20:00,136.35,136.73,136.28,136.29,16700.0,136.35,136.73,136.28,136.29,16700.0
2008-12-30 11:25:00,136.25,136.5,136.24,136.5,6000.0,136.25,136.5,136.24,136.5,6000.0
2008-12-30 11:30:00,136.59,136.87,136.53,136.8,12300.0,136.59,136.87,136.53,136.8,12300.0
2008-12-30 11:35:00,136.7,136.72,136.18,136.18,17900.0,136.7,136.72,136.18,136.18,17900.0
2008-12-30 11:40:00,136.39,137.0,136.39,136.99,11100.0,136.39,137.0,136.39,136.99,11100.0
2008-12-30 11:45:00,136.92,137.2,136.74,136.94,13400.0,136.92,137.2,136.74,136.94,13400.0
2008-12-30 11:50:00,136.78,136.78,136.47,136.57,6800.0,136.78,136.78,136.47,136.57,6800.0
2008-12-30 11:55:00,136.57,136.72,136.49,136.5,7000.0,136.57,136.72,136.49,136.5,7000.0
2008-12-30 12:00:00,136.5,136.68,136.4,136.4,10800.0,136.5,136.68,136.4,136.4,10800.0
2008-12-30 12:05:00,136.54,136.7,136.37,136.56,9500.0,136.54,136.7,136.37,136.56,9500.0
2008-12-30 12:10:00,136.33,136.67,136.23,136.65,9200.0,136.33,136.67,136.23,136.65,9200.0
2008-12-30 12:15:00,136.51,136.79,136.5,136.7,9100.0,136.51,136.79,136.5,136.7,9100.0
2008-12-30 12:20:00,136.62,137.0,136.62,137.0,8800.0,136.62,137.0,136.62,137.0,8800.0
2008-12-30 12:25:00,136.9,137.39,136.87,137.08,10900.0,136.9,137.39,136.87,137.08,10900.0
2008-12-30 12:30:00,137.0,137.28,137.0,137.28,6900.0,137.0,137.28,137.0,137.28,6900.0
2008-12-30 12:35:00,137.27,137.49,137.12,137.49,28200.0,137.27,137.49,137.12,137.49,28200.0
2008-12-30 12:40:00,137.44,137.44,137.1,137.33,19200.0,137.44,137.44,137.1,137.33,19200.0
2008-12-30 12:45:00,137.31,137.5,136.5,136.75,31700.0,137.31,137.5,136.5,136.75,31700.0
2008-12-30 12:50:00,136.75,136.9,136.62,136.82,17200.0,136.75,136.9,136.62,136.82,17200.0
2008-12-30 12:55:00,136.9,136.95,136.61,136.79,7100.0,136.9,136.95,136.61,136.79,7100.0
2008-12-30 13:00:00,136.86,136.9,136.69,136.69,14900.0,136.86,136.9,136.69,136.69,14900.0
2008-12-30 13:05:00,136.69,136.69,136.6,136.61,6600.0,136.69,136.69,136.6,136.61,6600.0
2008-12-30 13:10:00,136.62,136.88,136.55,136.55,9300.0,136.62,136.88,136.55,136.55,9300.0
2008-12-30 13:15:00,136.59,136.72,136.45,136.56,9800.0,136.59,136.72,136.45,136.56,9800.0
2008-12-30 13:20:00,136.47,136.57,136.38,136.57,7200.0,136.47,136.57,136.38,136.57,7200.0
2008-12-30 13:25:00,136.57,136.9,136.57,136.79,5900.0,136.57,136.9,136.57,136.79,5900.0
2008-12-30 13:30:00,136.81,136.86,136.4,136.4,31000.0,136.81,136.86,136.4,136.4,31000.0
2008-12-30 13:35:00,136.4,136.41,135.66,135.69,19600.0,136.4,136.41,135.66,135.69,19600.0
2008-12-30 13:40:00,135.7,135.75,135.59,135.65,7200.0,135.7,135.75,135.59,135.65,7200.0
2008-12-30 13:45:00,135.75,136.22,135.72,136.22,9500.0,135.75,136.22,135.72,136.22,9500.0
2008-12-30 13:50:00,136.22,136.4,135.89,135.91,7900.0,136.22,136.4,135.89,135.91,7900.0
2008-12-30 13:55:00,135.89,135.89,135.65,135.73,8100.0,135.89,135.89,135.65,135.73,8100.0
2008-12-30 14:00:00,135.65,135.8,135.52,135.62,12200.0,135.65,135.8,135.52,135.62,12200.0
2008-12-30 14:05:00,135.52,136.04,135.52,136.02,7900.0,135.52,136.04,135.52,136.02,7900.0
2008-12-30 14:10:00,136.02,136.17,135.86,135.99,10000.0,136.02,136.17,135.86,135.99,10000.0
2008-12-30 14:15:00,135.93,136.44,135.93,136.21,10700.0,135.93,136.44,135.93,136.21,10700.0
2008-12-30 14:20:00,136.21,136.49,136.21,136.26,11200.0,136.21,136.49,136.21,136.26,11200.0
2008-12-30 14:25:00,136.36,136.64,136.25,136.64,13100.0,136.36,136.64,136.25,136.64,13100.0
2008-12-30 14:30:00,136.64,136.9,136.6,136.65,11600.0,136.64,136.9,136.6,136.65,11600.0
2008-12-30 14:35:00,136.68,136.8,136.65,136.66,4700.0,136.68,136.8,136.65,136.66,4700.0
2008-12-30 14:40:00,136.69,136.79,136.54,136.79,8700.0,136.69,136.79,136.54,136.79,8700.0
2008-12-30 14:45:00,136.71,136.8,136.56,136.74,11700.0,136.71,136.8,136.56,136.74,11700.0
2008-12-30 14:50:00,136.67,136.84,136.64,136.78,8000.0,136.67,136.84,136.64,136.78,8000.0
2008-12-30 14:55:00,136.71,136.84,136.58,136.59,14400.0,136.71,136.84,136.58,136.59,14400.0
2008-12-30 15:00:00,136.65,136.79,136.37,136.41,8300.0,136.65,136.79,136.37,136.41,8300.0
2008-12-30 15:05:00,136.44,136.49,136.09,136.09,8300.0,136.44,136.49,136.09,136.09,8300.0
2008-12-30 15:10:00,136.15,136.2,135.9,136.04,10800.0,136.15,136.2,135.9,136.04,10800.0
2008-12-30 15:15:00,136.04,136.24,135.96,136.06,15900.0,136.04,136.24,135.96,136.06,15900.0
2008-12-30 15:20:00,136.02,136.06,135.88,136.03,12100.0,136.02,136.06,135.88,136.03,12100.0
2008-12-30 15:25:00,136.01,136.45,135.96,136.36,8700.0,136.01,136.45,135.96,136.36,8700.0
2008-12-30 15:30:00,136.38,136.42,136.07,136.14,8400.0,136.38,136.42,136.07,136.14,8400.0
2008-12-30 15:35:00,136.15,136.21,135.95,136.06,9200.0,136.15,136.21,135.95,136.06,9200.0
2008-12-30 15:40:00,136.19,136.71,136.17,136.71,10700.0,136.19,136.71,136.17,136.71,10700.0
2008-12-30 15:45:00,136.64,136.72,136.26,136.41,14600.0,136.64,136.72,136.26,136.41,14600.0
2008-12-30 15:50:00,136.43,137.11,136.43,137.11,22400.0,136.43,137.11,136.43,137.11,22400.0
2008-12-30 15:55:00,137.05,137.19,136.97,137.18,24300.0,137.05,137.19,136.97,137.18,24300.0
2008-12-31 09:30:00,137.58,137.58,135.85,136.65,11700.0,137.58,137.58,135.85,136.65,11700.0
2008-12-31 09:35:00,136.8,137.48,136.72,136.94,13800.0,136.8,137.48,136.72,136.94,13800.0
2008-12-31 09:40:00,136.99,137.71,136.84,137.64,11900.0,136.99,137.71,136.84,137.64,11900.0
2008-12-31 09:45:00,137.64,137.85,136.88,136.97,22800.0,137.64,137.85,136.88,136.97,22800.0
2008-12-31 09:50:00,136.97,137.14,136.8,137.14,11600.0,136.97,137.14,136.8,137.14,11600.0
2008-12-31 09:55:00,137.08,137.14,136.86,136.91,32400.0,137.08,137.14,136.86,136.91,32400.0
2008-12-31 10:00:00,137.05,137.3,136.97,137.01,29300.0,137.05,137.3,136.97,137.01,29300.0
2008-12-31 10:05:00,137.01,137.07,136.62,136.98,5300.0,137.01,137.07,136.62,136.98,5300.0
2008-12-31 10:10:00,136.91,137.11,136.85,136.97,4500.0,136.91,137.11,136.85,136.97,4500.0
2008-12-31 10:15:00,136.97,137.22,136.94,136.94,16400.0,136.97,137.22,136.94,136.94,16400.0
2008-12-31 10:20:00,136.96,137.4,136.96,137.37,4000.0,136.96,137.4,136.96,137.37,4000.0
2008-12-31 10:25:00,137.37,137.37,137.05,137.2,20200.0,137.37,137.37,137.05,137.2,20200.0
2008-12-31 10:30:00,137.26,137.41,137.17,137.23,4000.0,137.26,137.41,137.17,137.23,4000.0
2008-12-31 10:35:00,137.22,137.57,137.1,137.29,8500.0,137.22,137.57,137.1,137.29,8500.0
2008-12-31 10:40:00,137.35,137.57,137.35,137.46,3900.0,137.35,137.57,137.35,137.46,3900.0
2008-12-31 10:45:00,137.48,137.83,137.48,137.76,19500.0,137.48,137.83,137.48,137.76,19500.0
2008-12-31 10:50:00,137.78,137.8,137.55,137.6,7200.0,137.78,137.8,137.55,137.6,7200.0
2008-12-31 10:55:00,137.61,137.69,137.1,137.14,10600.0,137.61,137.69,137.1,137.14,10600.0
2008-12-31 11:00:00,137.09,137.13,136.75,136.75,7600.0,137.09,137.13,136.75,136.75,7600.0
2008-12-31 11:05:00,136.74,137.08,136.74,136.99,4400.0,136.74,137.08,136.74,136.99,4400.0
2008-12-31 11:10:00,136.99,137.21,136.99,137.17,4200.0,136.99,137.21,136.99,137.17,4200.0
2008-12-31 11:15:00,137.17,137.54,137.17,137.46,1700.0,137.17,137.54,137.17,137.46,1700.0
2008-12-31 11:20:00,137.47,137.85,137.4,137.85,5300.0,137.47,137.85,137.4,137.85,5300.0
2008-12-31 11:25:00,137.83,137.94,137.78,137.92,3300.0,137.83,137.94,137.78,137.92,3300.0
2008-12-31 11:30:00,137.92,138.7,137.92,138.67,13500.0,137.92,138.7,137.92,138.67,13500.0
2008-12-31 11:35:00,138.65,138.74,138.34,138.52,8500.0,138.65,138.74,138.34,138.52,8500.0
2008-12-31 11:40:00,138.47,138.69,138.31,138.4,10900.0,138.47,138.69,138.31,138.4,10900.0
2008-12-31 11:45:00,138.4,138.48,138.23,138.3,5600.0,138.4,138.48,138.23,138.3,5600.0
2008-12-31 11:50:00,138.25,138.47,138.17,138.47,3400.0,138.25,138.47,138.17,138.47,3400.0
2008-12-31 11:55:00,138.44,138.6,138.38,138.51,4500.0,138.44,138.6,138.38,138.51,4500.0
2008-12-31 12:00:00,138.5,138.65,138.38,138.56,6400.0,138.5,138.65,138.38,138.56,6400.0
2008-12-31 12:05:00,138.56,138.65,138.54,138.55,6100.0,138.56,138.65,138.54,138.55,6100.0
2008-12-31 12:10:00,138.5,138.51,138.33,138.4,5400.0,138.5,138.51,138.33,138.4,5400.0
2008-12-31 12:15:00,138.34,138.38,138.13,138.15,5600.0,138.34,138.38,138.13,138.15,5600.0
2008-12-31 12:20:00,138.14,138.19,138.02,138.09,3300.0,138.14,138.19,138.02,138.09,3300.0
2008-12-31 12:25:00,138.13,138.18,138.13,138.18,800.0,138.13,138.18,138.13,138.18,800.0
2008-12-31 12:30:00,138.23,138.32,138.14,138.32,3000.0,138.23,138.32,138.14,138.32,3000.0
2008-12-31 12:35:00,138.3,138.34,138.21,138.34,3300.0,138.3,138.34,138.21,138.34,3300.0
2008-12-31 12:40:00,138.37,138.43,138.24,138.24,4700.0,138.37,138.43,138.24,138.24,4700.0
2008-12-31 12:45:00,138.35,138.6,138.29,138.59,4000.0,138.35,138.6,138.29,138.59,4000.0
2008-12-31 12:50:00,138.6,138.6,138.52,138.54,2900.0,138.6,138.6,138.52,138.54,2900.0
2008-12-31 12:55:00,138.54,138.6,138.45,138.6,6800.0,138.54,138.6,138.45,138.6,6800.0
2008-12-31 13:00:00,138.51,138.75,138.48,138.71,14500.0,138.51,138.75,138.48,138.71,14500.0
2008-12-31 13:05:00,138.75,138.99,138.75,138.89,9400.0,138.75,138.99,138.75,138.89,9400.0
2008-12-31 13:10:00,138.91,138.99,138.66,138.78,11700.0,138.91,138.99,138.66,138.78,11700.0
2008-12-31 13:15:00,138.9,139.24,138.78,139.2,15700.0,138.9,139.24,138.78,139.2,15700.0
2008-12-31 13:20:00,139.24,139.3,138.93,139.03,9700.0,139.24,139.3,138.93,139.03,9700.0
2008-12-31 13:25:00,138.95,138.95,138.68,138.92,4200.0,138.95,138.95,138.68,138.92,4200.0
2008-12-31 13:30:00,138.88,139.19,138.88,139.15,6500.0,138.88,139.19,138.88,139.15,6500.0
2008-12-31 13:35:00,139.21,139.39,139.17,139.34,9700.0,139.21,139.39,139.17,139.34,9700.0
2008-12-31 13:40:00,139.32,139.32,139.17,139.25,5500.0,139.32,139.32,139.17,139.25,5500.0
2008-12-31 13:45:00,139.24,139.39,139.23,139.37,8600.0,139.24,139.39,139.23,139.37,8600.0
2008-12-31 13:50:00,139.36,139.39,139.14,139.36,22300.0,139.36,139.39,139.14,139.36,22300.0
2008-12-31 13:55:00,139.33,139.57,139.2,139.34,35000.0,139.33,139.57,139.2,139.34,35000.0
2008-12-31 14:00:00,139.34,139.78,139.34,139.78,11900.0,139.34,139.78,139.34,139.78,11900.0
2008-12-31 14:05:00,139.78,139.89,139.6,139.68,8900.0,139.78,139.89,139.6,139.68,8900.0
2008-12-31 14:10:00,139.72,139.76,139.57,139.61,9000.0,139.72,139.76,139.57,139.61,9000.0
2008-12-31 14:15:00,139.65,139.73,139.49,139.6,9800.0,139.65,139.73,139.49,139.6,9800.0
2008-12-31 14:20:00,139.64,139.82,139.61,139.72,15800.0,139.64,139.82,139.61,139.72,15800.0
2008-12-31 14:25:00,139.75,139.82,139.58,139.8,21900.0,139.75,139.82,139.58,139.8,21900.0
2008-12-31 14:30:00,139.8,139.89,139.79,139.89,27300.0,139.8,139.89,139.79,139.89,27300.0
2008-12-31 14:35:00,139.89,139.9,139.56,139.6,13500.0,139.89,139.9,139.56,139.6,13500.0
2008-12-31 14:40:00,139.71,139.9,139.71,139.9,6100.0,139.71,139.9,139.71,139.9,6100.0
2008-12-31 14:45:00,139.9,139.99,139.8,139.87,11300.0,139.9,139.99,139.8,139.87,11300.0
2008-12-31 14:50:00,139.95,139.99,139.86,139.93,9400.0,139.95,139.99,139.86,139.93,9400.0
2008-12-31 14:55:00,139.93,140.0,139.88,140.0,12500.0,139.93,140.0,139.88,140.0,12500.0
2008-12-31 15:00:00,140.0,140.16,139.73,140.1,22900.0,140.0,140.16,139.73,140.1,22900.0
2008-12-31 15:05:00,140.01,140.1,139.71,139.87,10100.0,140.01,140.1,139.71,139.87,10100.0
2008-12-31 15:10:00,139.77,140.08,139.62,140.02,7800.0,139.77,140.08,139.62,140.02,7800.0
2008-12-31 15:15:00,139.99,140.18,139.88,140.08,9200.0,139.99,140.18,139.88,140.08,9200.0
2008-12-31 15:20:00,140.19,140.36,139.91,139.96,31900.0,140.19,140.36,139.91,139.96,31900.0
2008-12-31 15:25:00,139.89,139.94,139.22,139.87,19100.0,139.89,139.94,139.22,139.87,19100.0
2008-12-31 15:30:00,139.85,140.1,139.78,140.05,23400.0,139.85,140.1,139.78,140.05,23400.0
2008-12-31 15:35:00,140.06,140.64,140.04,140.08,24000.0,140.06,140.64,140.04,140.08,24000.0
2008-12-31 15:40:00,140.17,140.41,140.0,140.16,26100.0,140.17,140.41,140.0,140.16,26100.0
2008-12-31 15:45:00,140.09,140.16,139.41,139.85,24400.0,140.09,140.16,139.41,139.85,24400.0
2008-12-31 15:50:00,139.74,140.0,139.73,139.99,28100.0,139.74,140.0,139.73,139.99,28100.0
2008-12-31 15:55:00,139.99,140.25,139.59,139.77,57400.0,139.99,140.25,139.59,139.77,57400.0
2009-01-02 09:30:00,138.94,141.1,138.94,139.45,20500.0,138.94,141.1,138.94,139.45,20500.0
2009-01-02 09:35:00,139.56,139.97,139.01,139.47,27900.0,139.56,139.97,139.01,139.47,27900.0
2009-01-02 09:40:00,139.5,139.95,139.03,139.87,55600.0,139.5,139.95,139.03,139.87,55600.0
2009-01-02 09:45:00,139.84,139.97,139.58,139.76,21200.0,139.84,139.97,139.58,139.76,21200.0
2009-01-02 09:50:00,139.77,139.88,139.02,139.1,24700.0,139.77,139.88,139.02,139.1,24700.0
2009-01-02 09:55:00,139.14,139.53,139.01,139.34,22400.0,139.14,139.53,139.01,139.34,22400.0
2009-01-02 10:00:00,139.31,139.89,139.11,139.43,16600.0,139.31,139.89,139.11,139.43,16600.0
2009-01-02 10:05:00,139.51,139.6,138.31,138.46,55100.0,139.51,139.6,138.31,138.46,55100.0
2009-01-02 10:10:00,138.51,138.81,138.08,138.58,46800.0,138.51,138.81,138.08,138.58,46800.0
2009-01-02 10:15:00,138.58,138.6,138.2,138.51,17600.0,138.58,138.6,138.2,138.51,17600.0
2009-01-02 10:20:00,138.51,138.89,138.47,138.79,19800.0,138.51,138.89,138.47,138.79,19800.0
2009-01-02 10:25:00,138.81,138.88,138.55,138.72,9000.0,138.81,138.88,138.55,138.72,9000.0
2009-01-02 10:30:00,138.8,138.94,138.55,138.85,8000.0,138.8,138.94,138.55,138.85,8000.0
2009-01-02 10:35:00,138.89,139.62,138.85,139.51,19800.0,138.89,139.62,138.85,139.51,19800.0
2009-01-02 10:40:00,139.5,139.5,138.8,138.8,16900.0,139.5,139.5,138.8,138.8,16900.0
2009-01-02 10:45:00,138.75,138.87,138.28,138.34,17700.0,138.75,138.87,138.28,138.34,17700.0
2009-01-02 10:50:00,138.37,138.8,138.34,138.77,9900.0,138.37,138.8,138.34,138.77,9900.0
2009-01-02 10:55:00,138.84,139.18,138.75,138.93,7800.0,138.84,139.18,138.75,138.93,7800.0
2009-01-02 11:00:00,138.91,139.02,138.49,138.58,13700.0,138.91,139.02,138.49,138.58,13700.0
2009-01-02 11:05:00,138.51,138.93,138.34,138.44,14200.0,138.51,138.93,138.34,138.44,14200.0
2009-01-02 11:10:00,138.33,138.86,138.18,138.34,11100.0,138.33,138.86,138.18,138.34,11100.0
2009-01-02 11:15:00,138.2,138.35,138.09,138.18,13300.0,138.2,138.35,138.09,138.18,13300.0
2009-01-02 11:20:00,138.12,138.55,138.12,138.31,14800.0,138.12,138.55,138.12,138.31,14800.0
2009-01-02 11:25:00,138.38,138.73,138.3,138.67,10300.0,138.38,138.73,138.3,138.67,10300.0
2009-01-02 11:30:00,138.57,138.81,138.51,138.65,6900.0,138.57,138.81,138.51,138.65,6900.0
2009-01-02 11:35:00,138.74,138.89,138.54,138.69,7400.0,138.74,138.89,138.54,138.69,7400.0
2009-01-02 11:40:00,138.73,138.77,138.54,138.6,8000.0,138.73,138.77,138.54,138.6,8000.0
2009-01-02 11:45:00,138.76,139.11,138.64,138.64,9800.0,138.76,139.11,138.64,138.64,9800.0
2009-01-02 11:50:00,138.7,138.82,138.39,138.51,4200.0,138.7,138.82,138.39,138.51,4200.0
2009-01-02 11:55:00,138.52,138.98,138.47,138.67,6300.0,138.52,138.98,138.47,138.67,6300.0
2009-01-02 12:00:00,138.61,138.76,138.3,138.36,11900.0,138.61,138.76,138.3,138.36,11900.0
2009-01-02 12:05:00,138.37,138.72,138.37,138.7,2100.0,138.37,138.72,138.37,138.7,2100.0
2009-01-02 12:10:00,138.7,138.77,138.37,138.47,6300.0,138.7,138.77,138.37,138.47,6300.0
2009-01-02 12:15:00,138.48,138.76,138.48,138.59,28600.0,138.48,138.76,138.48,138.59,28600.0
2009-01-02 12:20:00,138.6,138.92,138.6,138.82,11100.0,138.6,138.92,138.6,138.82,11100.0
2009-01-02 12:25:00,138.84,138.95,138.74,138.88,4400.0,138.84,138.95,138.74,138.88,4400.0
2009-01-02 12:30:00,138.94,139.05,138.76,138.87,7600.0,138.94,139.05,138.76,138.87,7600.0
2009-01-02 12:35:00,138.88,139.39,138.71,139.3,6800.0,138.88,139.39,138.71,139.3,6800.0
2009-01-02 12:40:00,139.34,139.43,139.21,139.23,6600.0,139.34,139.43,139.21,139.23,6600.0
2009-01-02 12:45:00,139.23,139.47,139.23,139.39,4200.0,139.23,139.47,139.23,139.39,4200.0
2009-01-02 12:50:00,139.31,139.36,139.04,139.29,21500.0,139.31,139.36,139.04,139.29,21500.0
2009-01-02 12:55:00,139.28,139.29,139.15,139.15,1900.0,139.28,139.29,139.15,139.15,1900.0
2009-01-02 13:00:00,139.18,139.47,139.1,139.35,3800.0,139.18,139.47,139.1,139.35,3800.0
2009-01-02 13:05:00,139.32,139.6,139.18,139.6,5700.0,139.32,139.6,139.18,139.6,5700.0
2009-01-02 13:10:00,139.6,139.68,139.23,139.29,8900.0,139.6,139.68,139.23,139.29,8900.0
2009-01-02 13:15:00,139.3,139.63,139.19,139.6,2800.0,139.3,139.63,139.19,139.6,2800.0
2009-01-02 13:20:00,139.57,139.8,139.57,139.75,9700.0,139.57,139.8,139.57,139.75,9700.0
2009-01-02 13:25:00,139.71,139.8,139.58,139.66,12400.0,139.71,139.8,139.58,139.66,12400.0
2009-01-02 13:30:00,139.71,139.71,139.4,139.64,6400.0,139.71,139.71,139.4,139.64,6400.0
2009-01-02 13:35:00,139.6,139.8,139.51,139.73,9400.0,139.6,139.8,139.51,139.73,9400.0
2009-01-02 13:40:00,139.68,140.0,139.61,139.87,8100.0,139.68,140.0,139.61,139.87,8100.0
2009-01-02 13:45:00,139.95,139.98,139.82,139.87,4800.0,139.95,139.98,139.82,139.87,4800.0
2009-01-02 13:50:00,139.93,140.07,139.79,140.05,5900.0,139.93,140.07,139.79,140.05,5900.0
2009-01-02 13:55:00,140.03,140.25,139.88,140.22,6400.0,140.03,140.25,139.88,140.22,6400.0
2009-01-02 14:00:00,140.25,140.25,139.76,139.93,13100.0,140.25,140.25,139.76,139.93,13100.0
2009-01-02 14:05:00,139.98,140.0,139.58,139.78,8900.0,139.98,140.0,139.58,139.78,8900.0
2009-01-02 14:10:00,139.9,140.19,139.64,140.0,11500.0,139.9,140.19,139.64,140.0,11500.0
2009-01-02 14:15:00,140.16,140.26,140.02,140.07,5700.0,140.16,140.26,140.02,140.07,5700.0
2009-01-02 14:20:00,140.12,140.35,140.08,140.31,10900.0,140.12,140.35,140.08,140.31,10900.0
2009-01-02 14:25:00,140.34,140.6,140.26,140.49,8600.0,140.34,140.6,140.26,140.49,8600.0
2009-01-02 14:30:00,140.55,140.84,140.46,140.46,8500.0,140.55,140.84,140.46,140.46,8500.0
2009-01-02 14:35:00,140.48,140.62,140.26,140.36,11300.0,140.48,140.62,140.26,140.36,11300.0
2009-01-02 14:40:00,140.37,140.7,140.07,140.07,9100.0,140.37,140.7,140.07,140.07,9100.0
2009-01-02 14:45:00,140.22,140.55,140.13,140.37,9100.0,140.22,140.55,140.13,140.37,9100.0
2009-01-02 14:50:00,140.4,140.75,140.31,140.5,9500.0,140.4,140.75,140.31,140.5,9500.0
2009-01-02 14:55:00,140.52,140.72,140.44,140.67,7200.0,140.52,140.72,140.44,140.67,7200.0
2009-01-02 15:00:00,140.71,141.09,140.69,140.8,22100.0,140.71,141.09,140.69,140.8,22100.0
2009-01-02 15:05:00,140.74,140.96,140.53,140.71,13400.0,140.74,140.96,140.53,140.71,13400.0
2009-01-02 15:10:00,140.74,141.0,140.59,140.76,14000.0,140.74,141.0,140.59,140.76,14000.0
2009-01-02 15:15:00,140.76,140.89,140.51,140.63,15600.0,140.76,140.89,140.51,140.63,15600.0
2009-01-02 15:20:00,140.73,140.87,140.59,140.78,21800.0,140.73,140.87,140.59,140.78,21800.0
2009-01-02 15:25:00,140.77,141.0,140.68,140.89,16400.0,140.77,141.0,140.68,140.89,16400.0
2009-01-02 15:30:00,140.9,140.98,140.43,140.43,20400.0,140.9,140.98,140.43,140.43,20400.0
2009-01-02 15:35:00,140.36,140.75,140.27,140.75,20000.0,140.36,140.75,140.27,140.75,20000.0
2009-01-02 15:40:00,140.82,140.96,140.68,140.76,23000.0,140.82,140.96,140.68,140.76,23000.0
2009-01-02 15:45:00,140.76,140.91,140.49,140.67,21200.0,140.76,140.91,140.49,140.67,21200.0
2009-01-02 15:50:00,140.67,140.98,140.61,140.91,27800.0,140.67,140.98,140.61,140.91,27800.0
2009-01-02 15:55:00,140.95,140.96,140.35,140.44,37000.0,140.95,140.96,140.35,140.44,37000.0
2009-01-05 09:30:00,140.8,140.99,139.57,140.97,23800.0,140.8,140.99,139.57,140.97,23800.0
2009-01-05 09:35:00,140.97,141.78,140.17,140.17,25800.0,140.97,141.78,140.17,140.17,25800.0
2009-01-05 09:40:00,140.02,140.26,139.32,139.43,19300.0,140.02,140.26,139.32,139.43,19300.0
2009-01-05 09:45:00,139.37,139.5,139.0,139.0,41000.0,139.37,139.5,139.0,139.0,41000.0
2009-01-05 09:50:00,139.0,139.42,138.65,138.8,27800.0,139.0,139.42,138.65,138.8,27800.0
2009-01-05 09:55:00,138.74,138.74,138.47,138.61,22900.0,138.74,138.74,138.47,138.61,22900.0
2009-01-05 10:00:00,138.64,139.58,138.64,139.58,14100.0,138.64,139.58,138.64,139.58,14100.0
2009-01-05 10:05:00,139.47,139.69,138.66,139.55,16300.0,139.47,139.69,138.66,139.55,16300.0
2009-01-05 10:10:00,139.54,139.64,139.09,139.53,9600.0,139.54,139.64,139.09,139.53,9600.0
2009-01-05 10:15:00,139.62,139.92,139.48,139.52,11000.0,139.62,139.92,139.48,139.52,11000.0
2009-01-05 10:20:00,139.52,139.98,139.4,139.76,11500.0,139.52,139.98,139.4,139.76,11500.0
2009-01-05 10:25:00,139.77,139.86,139.39,139.53,30300.0,139.77,139.86,139.39,139.53,30300.0
2009-01-05 10:30:00,139.5,139.55,139.15,139.21,21100.0,139.5,139.55,139.15,139.21,21100.0
2009-01-05 10:35:00,139.22,139.36,138.87,139.15,13300.0,139.22,139.36,138.87,139.15,13300.0
2009-01-05 10:40:00,139.11,139.44,138.94,139.24,13900.0,139.11,139.44,138.94,139.24,13900.0
2009-01-05 10:45:00,139.16,139.29,138.89,138.89,20100.0,139.16,139.29,138.89,138.89,20100.0
2009-01-05 10:50:00,138.85,138.92,138.49,138.49,15700.0,138.85,138.92,138.49,138.49,15700.0
2009-01-05 10:55:00,138.49,138.8,138.49,138.57,9500.0,138.49,138.8,138.49,138.57,9500.0
2009-01-05 11:00:00,138.6,138.9,138.57,138.69,8200.0,138.6,138.9,138.57,138.69,8200.0
2009-01-05 11:05:00,138.69,139.02,138.69,139.02,16000.0,138.69,139.02,138.69,139.02,16000.0
2009-01-05 11:10:00,138.98,139.14,138.76,138.87,20200.0,138.98,139.14,138.76,138.87,20200.0
2009-01-05 11:15:00,138.93,139.11,138.8,138.82,9500.0,138.93,139.11,138.8,138.82,9500.0
2009-01-05 11:20:00,138.96,138.96,138.41,138.81,23700.0,138.96,138.96,138.41,138.81,23700.0
2009-01-05 11:25:00,138.91,138.91,138.24,138.37,22000.0,138.91,138.91,138.24,138.37,22000.0
2009-01-05 11:30:00,138.29,138.5,138.24,138.4,8500.0,138.29,138.5,138.24,138.4,8500.0
2009-01-05 11:35:00,138.5,138.64,138.24,138.39,12300.0,138.5,138.64,138.24,138.39,12300.0
2009-01-05 11:40:00,138.38,138.45,138.12,138.35,12800.0,138.38,138.45,138.12,138.35,12800.0
2009-01-05 11:45:00,138.36,138.5,138.21,138.32,6800.0,138.36,138.5,138.21,138.32,6800.0
2009-01-05 11:50:00,138.32,138.32,138.13,138.29,19700.0,138.32,138.32,138.13,138.29,19700.0
2009-01-05 11:55:00,138.24,138.24,137.83,138.08,18900.0,138.24,138.24,137.83,138.08,18900.0
2009-01-05 12:00:00,138.01,138.2,137.91,138.11,7000.0,138.01,138.2,137.91,138.11,7000.0
2009-01-05 12:05:00,138.11,138.39,138.11,138.39,8200.0,138.11,138.39,138.11,138.39,8200.0
2009-01-05 12:10:00,138.31,138.5,138.23,138.43,5700.0,138.31,138.5,138.23,138.43,5700.0
2009-01-05 12:15:00,138.48,138.86,138.46,138.64,7800.0,138.48,138.86,138.46,138.64,7800.0
2009-01-05 12:20:00,138.63,138.82,138.27,138.4,7600.0,138.63,138.82,138.27,138.4,7600.0
2009-01-05 12:25:00,138.41,138.43,138.06,138.26,8700.0,138.41,138.43,138.06,138.26,8700.0
2009-01-05 12:30:00,138.29,138.4,138.19,138.27,4700.0,138.29,138.4,138.19,138.27,4700.0
2009-01-05 12:35:00,138.23,138.23,137.9,138.1,7400.0,138.23,138.23,137.9,138.1,7400.0
2009-01-05 12:40:00,138.14,138.16,137.92,137.96,5700.0,138.14,138.16,137.92,137.96,5700.0
2009-01-05 12:45:00,137.96,138.43,137.94,138.2,11800.0,137.96,138.43,137.94,138.2,11800.0
2009-01-05 12:50:00,138.16,138.16,137.91,138.1,6100.0,138.16,138.16,137.91,138.1,6100.0
2009-01-05 12:55:00,138.1,138.44,137.9,138.35,10100.0,138.1,138.44,137.9,138.35,10100.0
2009-01-05 13:00:00,138.36,138.64,138.26,138.53,8300.0,138.36,138.64,138.26,138.53,8300.0
2009-01-05 13:05:00,138.47,138.47,138.2,138.3,5400.0,138.47,138.47,138.2,138.3,5400.0
2009-01-05 13:10:00,138.24,138.51,138.17,138.35,6600.0,138.24,138.51,138.17,138.35,6600.0
2009-01-05 13:15:00,138.33,138.45,138.31,138.32,4200.0,138.33,138.45,138.31,138.32,4200.0
2009-01-05 13:20:00,138.32,138.7,138.32,138.59,11500.0,138.32,138.7,138.32,138.59,11500.0
2009-01-05 13:25:00,138.61,138.79,138.32,138.34,9900.0,138.61,138.79,138.32,138.34,9900.0
2009-01-05 13:30:00,138.35,138.4,138.18,138.37,11200.0,138.35,138.4,138.18,138.37,11200.0
2009-01-05 13:35:00,138.43,138.61,138.19,138.58,13500.0,138.43,138.61,138.19,138.58,13500.0
2009-01-05 13:40:00,138.52,138.71,138.37,138.65,10200.0,138.52,138.71,138.37,138.65,10200.0
2009-01-05 13:45:00,138.74,139.0,138.48,138.58,13700.0,138.74,139.0,138.48,138.58,13700.0
2009-01-05 13:50:00,138.67,139.28,138.51,139.13,16900.0,138.67,139.28,138.51,139.13,16900.0
2009-01-05 13:55:00,139.13,139.15,138.99,138.99,21900.0,139.13,139.15,138.99,138.99,21900.0
2009-01-05 14:00:00,139.02,139.25,139.0,139.23,12100.0,139.02,139.25,139.0,139.23,12100.0
2009-01-05 14:05:00,139.26,139.32,139.0,139.05,9500.0,139.26,139.32,139.0,139.05,9500.0
2009-01-05 14:10:00,139.08,139.12,138.71,138.81,17100.0,139.08,139.12,138.71,138.81,17100.0
2009-01-05 14:15:00,138.9,138.9,138.4,138.43,21800.0,138.9,138.9,138.4,138.43,21800.0
2009-01-05 14:20:00,138.47,138.54,138.09,138.36,14600.0,138.47,138.54,138.09,138.36,14600.0
2009-01-05 14:25:00,138.34,138.48,137.94,137.94,15700.0,138.34,138.48,137.94,137.94,15700.0
2009-01-05 14:30:00,137.98,138.48,137.91,138.34,13200.0,137.98,138.48,137.91,138.34,13200.0
2009-01-05 14:35:00,138.33,138.68,138.33,138.55,18500.0,138.33,138.68,138.33,138.55,18500.0
2009-01-05 14:40:00,138.36,138.81,138.35,138.49,14400.0,138.36,138.81,138.35,138.49,14400.0
2009-01-05 14:45:00,138.36,138.38,137.66,138.0,34900.0,138.36,138.38,137.66,138.0,34900.0
2009-01-05 14:50:00,138.11,138.35,137.93,137.93,27200.0,138.11,138.35,137.93,137.93,27200.0
2009-01-05 14:55:00,137.92,138.34,137.88,138.21,16000.0,137.92,138.34,137.88,138.21,16000.0
2009-01-05 15:00:00,138.24,138.55,138.14,138.47,19200.0,138.24,138.55,138.14,138.47,19200.0
2009-01-05 15:05:00,138.44,138.62,138.08,138.08,17000.0,138.44,138.62,138.08,138.08,17000.0
2009-01-05 15:10:00,138.1,138.41,137.94,137.94,18500.0,138.1,138.41,137.94,137.94,18500.0
2009-01-05 15:15:00,137.93,137.99,137.45,137.45,54900.0,137.93,137.99,137.45,137.45,54900.0
2009-01-05 15:20:00,137.46,137.76,137.0,137.29,47800.0,137.46,137.76,137.0,137.29,47800.0
2009-01-05 15:25:00,137.26,137.4,136.87,136.96,39100.0,137.26,137.4,136.87,136.96,39100.0
2009-01-05 15:30:00,136.95,137.35,136.55,137.2,47200.0,136.95,137.35,136.55,137.2,47200.0
2009-01-05 15:35:00,137.18,137.39,136.91,137.28,41400.0,137.18,137.39,136.91,137.28,41400.0
2009-01-05 15:40:00,137.18,137.7,137.14,137.27,41600.0,137.18,137.7,137.14,137.27,41600.0
2009-01-05 15:45:00,137.26,137.5,137.0,137.1,50800.0,137.26,137.5,137.0,137.1,50800.0
2009-01-05 15:50:00,137.09,137.59,137.09,137.49,65800.0,137.09,137.59,137.09,137.49,65800.0
2009-01-05 15:55:00,137.49,137.73,137.25,137.73,42300.0,137.49,137.73,137.25,137.73,42300.0
2009-01-06 09:30:00,137.73,138.28,137.73,138.28,20100.0,137.73,138.28,137.73,138.28,20100.0
2009-01-06 09:35:00,138.27,138.31,137.1,137.71,61100.0,138.27,138.31,137.1,137.71,61100.0
2009-01-06 09:40:00,137.73,138.3,137.41,137.97,20600.0,137.73,138.3,137.41,137.97,20600.0
2009-01-06 09:45:00,138.03,138.93,137.56,138.93,25500.0,138.03,138.93,137.56,138.93,25500.0
2009-01-06 09:50:00,138.91,138.94,138.52,138.82,23600.0,138.91,138.94,138.52,138.82,23600.0
2009-01-06 09:55:00,138.81,138.82,138.35,138.49,13800.0,138.81,138.82,138.35,138.49,13800.0
2009-01-06 10:00:00,138.56,138.77,138.43,138.68,36900.0,138.56,138.77,138.43,138.68,36900.0
2009-01-06 10:05:00,138.62,138.63,138.01,138.29,32900.0,138.62,138.63,138.01,138.29,32900.0
2009-01-06 10:10:00,138.35,138.5,138.1,138.25,15900.0,138.35,138.5,138.1,138.25,15900.0
2009-01-06 10:15:00,138.24,138.45,137.9,138.33,15700.0,138.24,138.45,137.9,138.33,15700.0
2009-01-06 10:20:00,138.26,138.52,138.14,138.51,17300.0,138.26,138.52,138.14,138.51,17300.0
2009-01-06 10:25:00,138.46,138.53,137.86,137.97,10900.0,138.46,138.53,137.86,137.97,10900.0
2009-01-06 10:30:00,137.96,138.35,137.96,138.19,8300.0,137.96,138.35,137.96,138.19,8300.0
2009-01-06 10:35:00,138.35,138.49,138.23,138.49,3500.0,138.35,138.49,138.23,138.49,3500.0
2009-01-06 10:40:00,138.48,138.72,138.43,138.61,11300.0,138.48,138.72,138.43,138.61,11300.0
2009-01-06 10:45:00,138.53,138.74,138.37,138.37,21300.0,138.53,138.74,138.37,138.37,21300.0
2009-01-06 10:50:00,138.38,138.52,138.24,138.24,6600.0,138.38,138.52,138.24,138.24,6600.0
2009-01-06 10:55:00,138.29,138.32,138.0,138.17,8800.0,138.29,138.32,138.0,138.17,8800.0
2009-01-06 11:00:00,138.22,138.23,137.39,137.5,18700.0,138.22,138.23,137.39,137.5,18700.0
2009-01-06 11:05:00,137.37,137.37,136.96,137.01,14800.0,137.37,137.37,136.96,137.01,14800.0
2009-01-06 11:10:00,136.97,137.41,136.97,137.35,3200.0,136.97,137.41,136.97,137.35,3200.0
2009-01-06 11:15:00,137.45,137.83,137.43,137.72,10900.0,137.45,137.83,137.43,137.72,10900.0
2009-01-06 11:20:00,137.77,137.82,137.4,137.49,10100.0,137.77,137.82,137.4,137.49,10100.0
2009-01-06 11:25:00,137.49,137.64,137.21,137.36,9000.0,137.49,137.64,137.21,137.36,9000.0
2009-01-06 11:30:00,137.34,137.68,137.29,137.65,4400.0,137.34,137.68,137.29,137.65,4400.0
2009-01-06 11:35:00,137.67,137.82,137.57,137.64,7000.0,137.67,137.82,137.57,137.64,7000.0
2009-01-06 11:40:00,137.62,137.8,137.56,137.62,8200.0,137.62,137.8,137.56,137.62,8200.0
2009-01-06 11:45:00,137.56,137.77,137.53,137.7,5900.0,137.56,137.77,137.53,137.7,5900.0
2009-01-06 11:50:00,137.75,137.79,137.56,137.57,9300.0,137.75,137.79,137.56,137.57,9300.0
2009-01-06 11:55:00,137.6,137.6,137.44,137.53,4200.0,137.6,137.6,137.44,137.53,4200.0
2009-01-06 12:00:00,137.48,137.53,137.24,137.32,7000.0,137.48,137.53,137.24,137.32,7000.0
2009-01-06 12:05:00,137.35,137.72,137.35,137.63,12400.0,137.35,137.72,137.35,137.63,12400.0
2009-01-06 12:10:00,137.7,137.93,137.52,137.68,21600.0,137.7,137.93,137.52,137.68,21600.0
2009-01-06 12:15:00,137.69,137.75,137.39,137.59,14000.0,137.69,137.75,137.39,137.59,14000.0
2009-01-06 12:20:00,137.48,137.85,137.46,137.53,32100.0,137.48,137.85,137.46,137.53,32100.0
2009-01-06 12:25:00,137.55,137.82,137.45,137.76,10500.0,137.55,137.82,137.45,137.76,10500.0
2009-01-06 12:30:00,137.7,137.95,137.63,137.83,5700.0,137.7,137.95,137.63,137.83,5700.0
2009-01-06 12:35:00,137.89,138.37,137.89,138.28,7400.0,137.89,138.37,137.89,138.28,7400.0
2009-01-06 12:40:00,138.36,138.51,138.33,138.39,5700.0,138.36,138.51,138.33,138.39,5700.0
2009-01-06 12:45:00,138.39,138.56,138.09,138.56,15400.0,138.39,138.56,138.09,138.56,15400.0
2009-01-06 12:50:00,138.46,138.65,138.43,138.63,25500.0,138.46,138.65,138.43,138.63,25500.0
2009-01-06 12:55:00,138.63,138.85,138.55,138.63,9300.0,138.63,138.85,138.55,138.63,9300.0
2009-01-06 13:00:00,138.66,138.66,138.39,138.39,6000.0,138.66,138.66,138.39,138.39,6000.0
2009-01-06 13:05:00,138.4,138.54,138.31,138.52,6300.0,138.4,138.54,138.31,138.52,6300.0
2009-01-06 13:10:00,138.47,138.55,138.31,138.36,3000.0,138.47,138.55,138.31,138.36,3000.0
2009-01-06 13:15:00,138.27,138.31,137.85,137.95,16000.0,138.27,138.31,137.85,137.95,16000.0
2009-01-06 13:20:00,138.0,138.25,137.78,138.25,11000.0,138.0,138.25,137.78,138.25,11000.0
2009-01-06 13:25:00,138.12,138.25,138.05,138.19,14900.0,138.12,138.25,138.05,138.19,14900.0
2009-01-06 13:30:00,138.16,138.5,138.0,138.5,15500.0,138.16,138.5,138.0,138.5,15500.0
2009-01-06 13:35:00,138.46,138.65,138.22,138.5,10200.0,138.46,138.65,138.22,138.5,10200.0
2009-01-06 13:40:00,138.45,138.58,138.33,138.58,7600.0,138.45,138.58,138.33,138.58,7600.0
2009-01-06 13:45:00,138.54,138.82,138.41,138.7,15700.0,138.54,138.82,138.41,138.7,15700.0
2009-01-06 13:50:00,138.84,139.19,138.71,139.08,17600.0,138.84,139.19,138.71,139.08,17600.0
2009-01-06 13:55:00,139.03,139.12,138.63,138.63,10400.0,139.03,139.12,138.63,138.63,10400.0
2009-01-06 14:00:00,138.63,138.77,138.34,138.76,23200.0,138.63,138.77,138.34,138.76,23200.0
2009-01-06 14:05:00,138.65,138.96,138.58,138.84,10400.0,138.65,138.96,138.58,138.84,10400.0
2009-01-06 14:10:00,138.8,139.59,138.8,139.19,18100.0,138.8,139.59,138.8,139.19,18100.0
2009-01-06 14:15:00,139.26,139.98,139.2,139.59,22200.0,139.26,139.98,139.2,139.59,22200.0
2009-01-06 14:20:00,139.64,139.81,139.5,139.55,13400.0,139.64,139.81,139.5,139.55,13400.0
2009-01-06 14:25:00,139.64,139.71,139.46,139.69,17600.0,139.64,139.71,139.46,139.69,17600.0
2009-01-06 14:30:00,139.66,140.11,139.66,139.83,22700.0,139.66,140.11,139.66,139.83,22700.0
2009-01-06 14:35:00,139.8,139.98,139.56,139.66,19600.0,139.8,139.98,139.56,139.66,19600.0
2009-01-06 14:40:00,139.66,140.04,139.63,139.96,12000.0,139.66,140.04,139.63,139.96,12000.0
2009-01-06 14:45:00,140.04,140.29,140.0,140.06,30700.0,140.04,140.29,140.0,140.06,30700.0
2009-01-06 14:50:00,140.02,140.19,139.71,140.09,21200.0,140.02,140.19,139.71,140.09,21200.0
2009-01-06 14:55:00,140.09,140.12,139.95,139.96,9700.0,140.09,140.12,139.95,139.96,9700.0
2009-01-06 15:00:00,140.08,140.18,139.85,139.86,9300.0,140.08,140.18,139.85,139.86,9300.0
2009-01-06 15:05:00,139.86,139.91,139.56,139.61,33800.0,139.86,139.91,139.56,139.61,33800.0
2009-01-06 15:10:00,139.6,139.67,139.31,139.31,15500.0,139.6,139.67,139.31,139.31,15500.0
2009-01-06 15:15:00,139.33,139.51,138.98,138.98,14100.0,139.33,139.51,138.98,138.98,14100.0
2009-01-06 15:20:00,138.97,139.14,138.64,138.93,30300.0,138.97,139.14,138.64,138.93,30300.0
2009-01-06 15:25:00,138.86,139.21,138.59,138.65,29000.0,138.86,139.21,138.59,138.65,29000.0
2009-01-06 15:30:00,138.71,139.16,138.58,138.65,30000.0,138.71,139.16,138.58,138.65,30000.0
2009-01-06 15:35:00,138.74,139.09,138.67,138.95,38100.0,138.74,139.09,138.67,138.95,38100.0
2009-01-06 15:40:00,139.0,139.26,138.66,139.1,43300.0,139.0,139.26,138.66,139.1,43300.0
2009-01-06 15:45:00,139.1,139.27,138.74,139.15,40700.0,139.1,139.27,138.74,139.15,40700.0
2009-01-06 15:50:00,139.21,139.38,138.71,139.08,34600.0,139.21,139.38,138.71,139.08,34600.0
2009-01-06 15:55:00,139.03,139.14,138.76,139.03,21300.0,139.03,139.14,138.76,139.03,21300.0
2009-01-07 09:30:00,135.83,136.37,135.0,136.15,57000.0,135.83,136.37,135.0,136.15,57000.0
2009-01-07 09:35:00,136.07,136.25,134.8,135.11,61400.0,136.07,136.25,134.8,135.11,61400.0
2009-01-07 09:40:00,135.11,135.16,134.54,134.7,32700.0,135.11,135.16,134.54,134.7,32700.0
2009-01-07 09:45:00,134.63,134.64,134.02,134.5,65100.0,134.63,134.64,134.02,134.5,65100.0
2009-01-07 09:50:00,134.6,134.84,134.0,134.77,42800.0,134.6,134.84,134.0,134.77,42800.0
2009-01-07 09:55:00,134.84,134.85,133.9,134.04,26300.0,134.84,134.85,133.9,134.04,26300.0
2009-01-07 10:00:00,134.02,134.28,133.65,133.79,40700.0,134.02,134.28,133.65,133.79,40700.0
2009-01-07 10:05:00,133.67,134.25,133.1,133.24,43000.0,133.67,134.25,133.1,133.24,43000.0
2009-01-07 10:10:00,133.27,133.35,132.55,132.7,32900.0,133.27,133.35,132.55,132.7,32900.0
2009-01-07 10:15:00,132.73,132.74,132.19,132.55,20700.0,132.73,132.74,132.19,132.55,20700.0
2009-01-07 10:20:00,132.48,133.17,132.3,133.17,33400.0,132.48,133.17,132.3,133.17,33400.0
2009-01-07 10:25:00,133.12,134.05,133.12,133.94,20600.0,133.12,134.05,133.12,133.94,20600.0
2009-01-07 10:30:00,134.05,134.45,133.93,134.3,28400.0,134.05,134.45,133.93,134.3,28400.0
2009-01-07 10:35:00,134.41,134.42,133.95,134.26,39600.0,134.41,134.42,133.95,134.26,39600.0
2009-01-07 10:40:00,134.21,134.47,134.08,134.47,22800.0,134.21,134.47,134.08,134.47,22800.0
2009-01-07 10:45:00,134.47,134.86,134.43,134.83,36600.0,134.47,134.86,134.43,134.83,36600.0
2009-01-07 10:50:00,134.73,135.17,134.6,135.17,21300.0,134.73,135.17,134.6,135.17,21300.0
2009-01-07 10:55:00,135.02,135.14,134.67,135.03,17600.0,135.02,135.14,134.67,135.03,17600.0
2009-01-07 11:00:00,135.03,135.26,134.84,135.19,27000.0,135.03,135.26,134.84,135.19,27000.0
2009-01-07 11:05:00,135.19,135.6,135.19,135.43,28200.0,135.19,135.6,135.19,135.43,28200.0
2009-01-07 11:10:00,135.34,135.65,134.75,135.18,64700.0,135.34,135.65,134.75,135.18,64700.0
2009-01-07 11:15:00,135.19,135.24,134.47,134.6,37200.0,135.19,135.24,134.47,134.6,37200.0
2009-01-07 11:20:00,134.58,135.15,134.47,135.15,20900.0,134.58,135.15,134.47,135.15,20900.0
2009-01-07 11:25:00,135.16,135.5,135.16,135.44,20100.0,135.16,135.5,135.16,135.44,20100.0
2009-01-07 11:30:00,135.44,135.96,135.44,135.79,21000.0,135.44,135.96,135.44,135.79,21000.0
2009-01-07 11:35:00,135.84,135.85,135.12,135.15,87800.0,135.84,135.85,135.12,135.15,87800.0
2009-01-07 11:40:00,135.21,135.29,134.93,135.15,79500.0,135.21,135.29,134.93,135.15,79500.0
2009-01-07 11:45:00,135.09,135.24,134.39,134.48,20500.0,135.09,135.24,134.39,134.48,20500.0
2009-01-07 11:50:00,134.48,134.68,134.39,134.61,26800.0,134.48,134.68,134.39,134.61,26800.0
2009-01-07 11:55:00,134.65,135.06,134.6,134.97,18400.0,134.65,135.06,134.6,134.97,18400.0
2009-01-07 12:00:00,135.01,135.36,134.94,135.06,25600.0,135.01,135.36,134.94,135.06,25600.0
2009-01-07 12:05:00,135.05,135.28,134.92,135.2,21800.0,135.05,135.28,134.92,135.2,21800.0
2009-01-07 12:10:00,135.16,135.37,135.15,135.2,8500.0,135.16,135.37,135.15,135.2,8500.0
2009-01-07 12:15:00,135.22,135.76,135.17,135.57,12800.0,135.22,135.76,135.17,135.57,12800.0
2009-01-07 12:20:00,135.58,135.63,135.25,135.44,12900.0,135.58,135.63,135.25,135.44,12900.0
2009-01-07 12:25:00,135.45,135.58,135.43,135.58,3300.0,135.45,135.58,135.43,135.58,3300.0
2009-01-07 12:30:00,135.61,135.83,135.52,135.77,7800.0,135.61,135.83,135.52,135.77,7800.0
2009-01-07 12:35:00,135.78,136.14,135.58,135.84,17000.0,135.78,136.14,135.58,135.84,17000.0
2009-01-07 12:40:00,135.82,136.0,135.73,135.88,10200.0,135.82,136.0,135.73,135.88,10200.0
2009-01-07 12:45:00,135.85,136.26,135.76,135.99,13300.0,135.85,136.26,135.76,135.99,13300.0
2009-01-07 12:50:00,135.91,135.95,135.61,135.75,8200.0,135.91,135.95,135.61,135.75,8200.0
2009-01-07 12:55:00,135.77,135.96,135.72,135.88,17900.0,135.77,135.96,135.72,135.88,17900.0
2009-01-07 13:00:00,135.88,135.88,135.43,135.51,12500.0,135.88,135.88,135.43,135.51,12500.0
2009-01-07 13:05:00,135.42,135.6,135.21,135.49,14300.0,135.42,135.6,135.21,135.49,14300.0
2009-01-07 13:10:00,135.5,135.55,135.21,135.55,10100.0,135.5,135.55,135.21,135.55,10100.0
2009-01-07 13:15:00,135.53,135.72,135.48,135.54,14400.0,135.53,135.72,135.48,135.54,14400.0
2009-01-07 13:20:00,135.5,135.6,135.44,135.58,10700.0,135.5,135.6,135.44,135.58,10700.0
2009-01-07 13:25:00,135.55,135.9,135.5,135.6,23300.0,135.55,135.9,135.5,135.6,23300.0
2009-01-07 13:30:00,135.57,135.7,135.54,135.57,19400.0,135.57,135.7,135.54,135.57,19400.0
2009-01-07 13:35:00,135.57,135.75,135.57,135.59,15500.0,135.57,135.75,135.57,135.59,15500.0
2009-01-07 13:40:00,135.6,135.67,134.73,134.73,30300.0,135.6,135.67,134.73,134.73,30300.0
2009-01-07 13:45:00,134.73,134.9,134.64,134.78,15400.0,134.73,134.9,134.64,134.78,15400.0
2009-01-07 13:50:00,134.88,135.02,134.79,134.97,4100.0,134.88,135.02,134.79,134.97,4100.0
2009-01-07 13:55:00,135.16,135.29,134.95,134.97,10000.0,135.16,135.29,134.95,134.97,10000.0
2009-01-07 14:00:00,134.98,135.12,134.72,134.84,14100.0,134.98,135.12,134.72,134.84,14100.0
2009-01-07 14:05:00,134.77,135.16,134.76,135.08,14600.0,134.77,135.16,134.76,135.08,14600.0
2009-01-07 14:10:00,135.14,135.51,134.93,135.41,20200.0,135.14,135.51,134.93,135.41,20200.0
2009-01-07 14:15:00,135.43,135.43,134.85,134.86,14700.0,135.43,135.43,134.85,134.86,14700.0
2009-01-07 14:20:00,134.89,135.03,134.85,134.9,8900.0,134.89,135.03,134.85,134.9,8900.0
2009-01-07 14:25:00,135.02,135.37,134.97,135.35,12700.0,135.02,135.37,134.97,135.35,12700.0
2009-01-07 14:30:00,135.28,135.42,135.17,135.19,13400.0,135.28,135.42,135.17,135.19,13400.0
2009-01-07 14:35:00,135.26,135.39,134.99,135.18,8900.0,135.26,135.39,134.99,135.18,8900.0
2009-01-07 14:40:00,135.2,135.69,135.05,135.55,14700.0,135.2,135.69,135.05,135.55,14700.0
2009-01-07 14:45:00,135.5,135.76,135.31,135.34,24400.0,135.5,135.76,135.31,135.34,24400.0
2009-01-07 14:50:00,135.45,135.46,134.95,135.11,12700.0,135.45,135.46,134.95,135.11,12700.0
2009-01-07 14:55:00,135.11,135.2,134.72,134.8,10900.0,135.11,135.2,134.72,134.8,10900.0
2009-01-07 15:00:00,134.81,134.86,134.3,134.51,30200.0,134.81,134.86,134.3,134.51,30200.0
2009-01-07 15:05:00,134.49,134.54,134.23,134.23,15400.0,134.49,134.54,134.23,134.23,15400.0
2009-01-07 15:10:00,134.25,135.05,134.23,135.03,26400.0,134.25,135.05,134.23,135.03,26400.0
2009-01-07 15:15:00,135.04,135.49,135.02,135.49,18400.0,135.04,135.49,135.02,135.49,18400.0
2009-01-07 15:20:00,135.5,135.61,135.26,135.56,24100.0,135.5,135.61,135.26,135.56,24100.0
2009-01-07 15:25:00,135.57,135.96,135.17,135.94,29100.0,135.57,135.96,135.17,135.94,29100.0
2009-01-07 15:30:00,135.85,136.17,135.7,135.71,39000.0,135.85,136.17,135.7,135.71,39000.0
2009-01-07 15:35:00,135.78,135.79,135.23,135.53,31000.0,135.78,135.79,135.23,135.53,31000.0
2009-01-07 15:40:00,135.46,135.56,135.04,135.08,23000.0,135.46,135.56,135.04,135.08,23000.0
2009-01-07 15:45:00,135.18,135.22,134.62,134.68,25700.0,135.18,135.22,134.62,134.68,25700.0
2009-01-07 15:50:00,134.65,134.99,134.37,134.62,25100.0,134.65,134.99,134.37,134.62,25100.0
2009-01-07 15:55:00,134.6,135.48,134.54,135.37,34300.0,134.6,135.48,134.54,135.37,34300.0
2009-01-08 09:30:00,136.93,136.93,133.36,133.86,19400.0,136.93,136.93,133.36,133.86,19400.0
2009-01-08 09:35:00,134.01,134.18,133.64,133.89,17400.0,134.01,134.18,133.64,133.89,17400.0
2009-01-08 09:40:00,133.9,134.6,133.7,134.43,11100.0,133.9,134.6,133.7,134.43,11100.0
2009-01-08 09:45:00,134.49,134.6,133.73,133.83,11500.0,134.49,134.6,133.73,133.83,11500.0
2009-01-08 09:50:00,133.83,134.08,133.5,133.73,24400.0,133.83,134.08,133.5,133.73,24400.0
2009-01-08 09:55:00,133.74,133.95,133.16,133.49,18200.0,133.74,133.95,133.16,133.49,18200.0
2009-01-08 10:00:00,133.5,133.51,132.96,133.01,11500.0,133.5,133.51,132.96,133.01,11500.0
2009-01-08 10:05:00,133.01,133.34,132.93,133.22,31200.0,133.01,133.34,132.93,133.22,31200.0
2009-01-08 10:10:00,133.22,133.41,133.0,133.26,24000.0,133.22,133.41,133.0,133.26,24000.0
2009-01-08 10:15:00,133.25,133.62,133.03,133.18,20800.0,133.25,133.62,133.03,133.18,20800.0
2009-01-08 10:20:00,133.17,133.2,132.93,132.96,18400.0,133.17,133.2,132.93,132.96,18400.0
2009-01-08 10:25:00,133.02,133.47,132.79,133.17,35900.0,133.02,133.47,132.79,133.17,35900.0
2009-01-08 10:30:00,133.34,133.82,133.01,133.82,25400.0,133.34,133.82,133.01,133.82,25400.0
2009-01-08 10:35:00,133.83,134.92,133.7,134.71,24200.0,133.83,134.92,133.7,134.71,24200.0
2009-01-08 10:40:00,134.72,135.0,134.63,134.76,25900.0,134.72,135.0,134.63,134.76,25900.0
2009-01-08 10:45:00,134.82,134.87,134.2,134.29,32100.0,134.82,134.87,134.2,134.29,32100.0
2009-01-08 10:50:00,134.32,134.66,134.21,134.21,34400.0,134.32,134.66,134.21,134.21,34400.0
2009-01-08 10:55:00,134.1,134.18,133.64,133.85,17500.0,134.1,134.18,133.64,133.85,17500.0
2009-01-08 11:00:00,133.88,133.95,133.72,133.85,19400.0,133.88,133.95,133.72,133.85,19400.0
2009-01-08 11:05:00,133.85,134.11,133.69,133.88,20500.0,133.85,134.11,133.69,133.88,20500.0
2009-01-08 11:10:00,133.83,134.06,133.61,133.99,11200.0,133.83,134.06,133.61,133.99,11200.0
2009-01-08 11:15:00,134.03,134.11,133.72,134.04,14600.0,134.03,134.11,133.72,134.04,14600.0
2009-01-08 11:20:00,134.0,134.29,133.95,134.1,19300.0,134.0,134.29,133.95,134.1,19300.0
2009-01-08 11:25:00,134.08,134.16,133.65,133.65,17100.0,134.08,134.16,133.65,133.65,17100.0
2009-01-08 11:30:00,133.68,133.75,133.41,133.75,17700.0,133.68,133.75,133.41,133.75,17700.0
2009-01-08 11:35:00,133.73,134.1,133.58,134.01,8500.0,133.73,134.1,133.58,134.01,8500.0
2009-01-08 11:40:00,134.13,134.46,134.07,134.46,10400.0,134.13,134.46,134.07,134.46,10400.0
2009-01-08 11:45:00,134.46,134.64,134.23,134.64,12900.0,134.46,134.64,134.23,134.64,12900.0
2009-01-08 11:50:00,134.58,134.67,134.32,134.33,10600.0,134.58,134.67,134.32,134.33,10600.0
2009-01-08 11:55:00,134.29,134.3,134.01,134.07,11600.0,134.29,134.3,134.01,134.07,11600.0
2009-01-08 12:00:00,134.13,134.6,134.02,134.43,12200.0,134.13,134.6,134.02,134.43,12200.0
2009-01-08 12:05:00,134.32,134.41,134.21,134.34,12600.0,134.32,134.41,134.21,134.34,12600.0
2009-01-08 12:10:00,134.34,134.69,134.25,134.5,13600.0,134.34,134.69,134.25,134.5,13600.0
2009-01-08 12:15:00,134.45,134.5,133.96,134.0,5900.0,134.45,134.5,133.96,134.0,5900.0
2009-01-08 12:20:00,134.03,134.14,133.91,133.91,6600.0,134.03,134.14,133.91,133.91,6600.0
2009-01-08 12:25:00,133.91,134.12,133.86,134.02,9200.0,133.91,134.12,133.86,134.02,9200.0
2009-01-08 12:30:00,134.06,134.19,133.76,133.76,6600.0,134.06,134.19,133.76,133.76,6600.0
2009-01-08 12:35:00,133.78,133.93,133.76,133.81,4500.0,133.78,133.93,133.76,133.81,4500.0
2009-01-08 12:40:00,133.75,133.96,133.69,133.86,11000.0,133.75,133.96,133.69,133.86,11000.0
2009-01-08 12:45:00,133.82,133.89,133.63,133.7,11100.0,133.82,133.89,133.63,133.7,11100.0
2009-01-08 12:50:00,133.72,133.86,133.6,133.62,13500.0,133.72,133.86,133.6,133.62,13500.0
2009-01-08 12:55:00,133.61,133.75,133.2,133.2,11900.0,133.61,133.75,133.2,133.2,11900.0
2009-01-08 13:00:00,133.25,133.45,133.14,133.2,11300.0,133.25,133.45,133.14,133.2,11300.0
2009-01-08 13:05:00,133.2,133.39,133.14,133.14,13600.0,133.2,133.39,133.14,133.14,13600.0
2009-01-08 13:10:00,133.18,133.21,132.9,133.06,20300.0,133.18,133.21,132.9,133.06,20300.0
2009-01-08 13:15:00,133.02,133.05,132.9,132.9,8900.0,133.02,133.05,132.9,132.9,8900.0
2009-01-08 13:20:00,132.9,133.3,132.9,133.05,25600.0,132.9,133.3,132.9,133.05,25600.0
2009-01-08 13:25:00,133.1,133.31,132.91,133.08,12300.0,133.1,133.31,132.91,133.08,12300.0
2009-01-08 13:30:00,133.12,133.49,132.99,133.41,16900.0,133.12,133.49,132.99,133.41,16900.0
2009-01-08 13:35:00,133.37,133.64,133.25,133.36,13000.0,133.37,133.64,133.25,133.36,13000.0
2009-01-08 13:40:00,133.35,133.58,133.23,133.45,11100.0,133.35,133.58,133.23,133.45,11100.0
2009-01-08 13:45:00,133.5,133.64,133.28,133.43,22600.0,133.5,133.64,133.28,133.43,22600.0
2009-01-08 13:50:00,133.46,133.61,133.31,133.57,6700.0,133.46,133.61,133.31,133.57,6700.0
2009-01-08 13:55:00,133.46,133.6,133.32,133.43,12400.0,133.46,133.6,133.32,133.43,12400.0
2009-01-08 14:00:00,133.51,133.57,133.33,133.42,12900.0,133.51,133.57,133.33,133.42,12900.0
2009-01-08 14:05:00,133.4,133.77,133.37,133.5,20900.0,133.4,133.77,133.37,133.5,20900.0
2009-01-08 14:10:00,133.56,133.89,133.43,133.83,14600.0,133.56,133.89,133.43,133.83,14600.0
2009-01-08 14:15:00,133.73,134.13,133.68,134.02,23800.0,133.73,134.13,133.68,134.02,23800.0
2009-01-08 14:20:00,134.13,134.15,133.91,134.02,8700.0,134.13,134.15,133.91,134.02,8700.0
2009-01-08 14:25:00,134.03,134.4,133.93,133.99,18400.0,134.03,134.4,133.93,133.99,18400.0
2009-01-08 14:30:00,134.03,134.22,133.78,133.99,13900.0,134.03,134.22,133.78,133.99,13900.0
2009-01-08 14:35:00,133.99,134.49,133.92,134.49,9200.0,133.99,134.49,133.92,134.49,9200.0
2009-01-08 14:40:00,134.54,134.87,134.3,134.82,18700.0,134.54,134.87,134.3,134.82,18700.0
2009-01-08 14:45:00,134.82,135.16,134.62,134.7,24200.0,134.82,135.16,134.62,134.7,24200.0
2009-01-08 14:50:00,134.74,135.4,134.74,135.17,18800.0,134.74,135.4,134.74,135.17,18800.0
2009-01-08 14:55:00,135.21,135.35,135.04,135.27,15800.0,135.21,135.35,135.04,135.27,15800.0
2009-01-08 15:00:00,135.33,135.4,134.88,134.99,21000.0,135.33,135.4,134.88,134.99,21000.0
2009-01-08 15:05:00,134.95,135.12,134.77,134.94,11100.0,134.95,135.12,134.77,134.94,11100.0
2009-01-08 15:10:00,134.79,135.23,134.65,134.92,18800.0,134.79,135.23,134.65,134.92,18800.0
2009-01-08 15:15:00,134.92,135.02,134.73,134.89,13000.0,134.92,135.02,134.73,134.89,13000.0
2009-01-08 15:20:00,134.88,135.12,134.55,134.9,18600.0,134.88,135.12,134.55,134.9,18600.0
2009-01-08 15:25:00,134.92,135.17,134.88,135.12,12200.0,134.92,135.17,134.88,135.12,12200.0
2009-01-08 15:30:00,135.15,135.27,134.94,135.21,12700.0,135.15,135.27,134.94,135.21,12700.0
2009-01-08 15:35:00,135.19,135.28,134.79,135.04,23900.0,135.19,135.28,134.79,135.04,23900.0
2009-01-08 15:40:00,135.1,135.54,135.09,135.51,30400.0,135.1,135.54,135.09,135.51,30400.0
2009-01-08 15:45:00,135.48,135.77,135.41,135.64,34100.0,135.48,135.77,135.41,135.64,34100.0
2009-01-08 15:50:00,135.62,135.7,135.36,135.5,33500.0,135.62,135.7,135.36,135.5,33500.0
2009-01-08 15:55:00,135.5,135.7,135.45,135.7,31900.0,135.5,135.7,135.45,135.7,31900.0
2009-01-09 09:30:00,135.89,136.67,135.86,135.98,11300.0,135.89,136.67,135.86,135.98,11300.0
2009-01-09 09:35:00,135.67,135.86,134.92,135.02,19500.0,135.67,135.86,134.92,135.02,19500.0
2009-01-09 09:40:00,134.91,134.92,133.37,133.97,22100.0,134.91,134.92,133.37,133.97,22100.0
2009-01-09 09:45:00,133.93,134.03,133.2,133.2,21100.0,133.93,134.03,133.2,133.2,21100.0
2009-01-09 09:50:00,133.2,133.85,133.0,133.62,17500.0,133.2,133.85,133.0,133.62,17500.0
2009-01-09 09:55:00,133.62,133.62,133.08,133.25,11400.0,133.62,133.62,133.08,133.25,11400.0
2009-01-09 10:00:00,133.16,133.71,133.0,133.71,11900.0,133.16,133.71,133.0,133.71,11900.0
2009-01-09 10:05:00,133.81,133.81,132.82,132.85,24500.0,133.81,133.81,132.82,132.85,24500.0
2009-01-09 10:10:00,132.89,133.31,132.74,133.05,5000.0,132.89,133.31,132.74,133.05,5000.0
2009-01-09 10:15:00,133.14,133.24,133.14,133.15,7500.0,133.14,133.24,133.14,133.15,7500.0
2009-01-09 10:20:00,133.08,133.7,133.07,133.46,10200.0,133.08,133.7,133.07,133.46,10200.0
2009-01-09 10:25:00,133.48,133.66,133.19,133.38,5900.0,133.48,133.66,133.19,133.38,5900.0
2009-01-09 10:30:00,133.38,133.53,133.14,133.45,5900.0,133.38,133.53,133.14,133.45,5900.0
2009-01-09 10:35:00,133.51,133.51,133.1,133.38,9500.0,133.51,133.51,133.1,133.38,9500.0
2009-01-09 10:40:00,133.3,133.38,133.2,133.38,6300.0,133.3,133.38,133.2,133.38,6300.0
2009-01-09 10:45:00,133.43,133.54,133.35,133.51,4400.0,133.43,133.54,133.35,133.51,4400.0
2009-01-09 10:50:00,133.51,133.56,133.3,133.45,16500.0,133.51,133.56,133.3,133.45,16500.0
2009-01-09 10:55:00,133.5,133.58,132.86,132.97,17000.0,133.5,133.58,132.86,132.97,17000.0
2009-01-09 11:00:00,132.95,133.14,132.87,133.11,6900.0,132.95,133.14,132.87,133.11,6900.0
2009-01-09 11:05:00,133.1,133.51,133.07,133.37,17500.0,133.1,133.51,133.07,133.37,17500.0
2009-01-09 11:10:00,133.41,133.41,132.98,132.98,8900.0,133.41,133.41,132.98,132.98,8900.0
2009-01-09 11:15:00,133.08,133.08,132.61,132.65,10500.0,133.08,133.08,132.61,132.65,10500.0
2009-01-09 11:20:00,132.68,133.18,132.63,133.13,18100.0,132.68,133.18,132.63,133.13,18100.0
2009-01-09 11:25:00,133.21,133.3,133.04,133.3,13400.0,133.21,133.3,133.04,133.3,13400.0
2009-01-09 11:30:00,133.24,133.78,133.23,133.72,28800.0,133.24,133.78,133.23,133.72,28800.0
2009-01-09 11:35:00,133.68,133.82,133.57,133.57,5400.0,133.68,133.82,133.57,133.57,5400.0
2009-01-09 11:40:00,133.59,133.67,133.13,133.17,7600.0,133.59,133.67,133.13,133.17,7600.0
2009-01-09 11:45:00,133.08,133.25,133.02,133.18,5900.0,133.08,133.25,133.02,133.18,5900.0
2009-01-09 11:50:00,133.19,133.45,133.05,133.35,9900.0,133.19,133.45,133.05,133.35,9900.0
2009-01-09 11:55:00,133.35,133.35,133.08,133.08,2700.0,133.35,133.35,133.08,133.08,2700.0
2009-01-09 12:00:00,133.05,133.07,132.81,132.81,5000.0,133.05,133.07,132.81,132.81,5000.0
2009-01-09 12:05:00,132.82,133.56,132.82,133.52,21900.0,132.82,133.56,132.82,133.52,21900.0
2009-01-09 12:10:00,133.48,133.51,133.24,133.24,5100.0,133.48,133.51,133.24,133.24,5100.0
2009-01-09 12:15:00,133.29,133.3,132.9,132.9,6500.0,133.29,133.3,132.9,132.9,6500.0
2009-01-09 12:20:00,132.91,132.96,132.69,132.87,7600.0,132.91,132.96,132.69,132.87,7600.0
2009-01-09 12:25:00,132.83,133.04,132.78,132.87,6600.0,132.83,133.04,132.78,132.87,6600.0
2009-01-09 12:30:00,132.84,133.11,132.83,133.11,3200.0,132.84,133.11,132.83,133.11,3200.0
2009-01-09 12:35:00,133.11,133.33,132.95,132.95,6200.0,133.11,133.33,132.95,132.95,6200.0
2009-01-09 12:40:00,132.99,133.04,132.9,132.91,3600.0,132.99,133.04,132.9,132.91,3600.0
2009-01-09 12:45:00,132.94,133.05,132.9,133.03,4900.0,132.94,133.05,132.9,133.03,4900.0
2009-01-09 12:50:00,132.98,132.98,132.86,132.94,3900.0,132.98,132.98,132.86,132.94,3900.0
2009-01-09 12:55:00,132.99,133.18,132.89,133.0,7700.0,132.99,133.18,132.89,133.0,7700.0
2009-01-09 13:00:00,133.01,133.43,133.0,133.22,8800.0,133.01,133.43,133.0,133.22,8800.0
2009-01-09 13:05:00,133.24,133.29,132.6,132.64,11700.0,133.24,133.29,132.6,132.64,11700.0
2009-01-09 13:10:00,132.59,132.85,132.44,132.78,5400.0,132.59,132.85,132.44,132.78,5400.0
2009-01-09 13:15:00,132.7,132.77,132.3,132.77,9000.0,132.7,132.77,132.3,132.77,9000.0
2009-01-09 13:20:00,132.76,132.77,132.35,132.39,5800.0,132.76,132.77,132.35,132.39,5800.0
2009-01-09 13:25:00,132.45,132.71,132.37,132.71,2900.0,132.45,132.71,132.37,132.71,2900.0
2009-01-09 13:30:00,132.75,132.75,132.35,132.38,4300.0,132.75,132.75,132.35,132.38,4300.0
2009-01-09 13:35:00,132.45,132.91,132.45,132.61,7400.0,132.45,132.91,132.45,132.61,7400.0
2009-01-09 13:40:00,132.57,132.89,132.57,132.79,5600.0,132.57,132.89,132.57,132.79,5600.0
2009-01-09 13:45:00,132.85,133.04,132.81,133.01,2800.0,132.85,133.04,132.81,133.01,2800.0
2009-01-09 13:50:00,133.03,133.06,132.87,132.87,5000.0,133.03,133.06,132.87,132.87,5000.0
2009-01-09 13:55:00,132.78,132.86,132.62,132.65,8200.0,132.78,132.86,132.62,132.65,8200.0
2009-01-09 14:00:00,132.66,133.14,132.66,132.98,12500.0,132.66,133.14,132.66,132.98,12500.0
2009-01-09 14:05:00,132.98,133.16,132.98,133.07,5500.0,132.98,133.16,132.98,133.07,5500.0
2009-01-09 14:10:00,133.07,133.11,132.8,133.02,8800.0,133.07,133.11,132.8,133.02,8800.0
2009-01-09 14:15:00,133.11,133.47,133.07,133.18,15000.0,133.11,133.47,133.07,133.18,15000.0
2009-01-09 14:20:00,133.22,133.5,133.18,133.49,13100.0,133.22,133.5,133.18,133.49,13100.0
2009-01-09 14:25:00,133.51,133.75,133.47,133.63,11600.0,133.51,133.75,133.47,133.63,11600.0
2009-01-09 14:30:00,133.69,134.28,133.69,134.2,15000.0,133.69,134.28,133.69,134.2,15000.0
2009-01-09 14:35:00,134.15,134.29,133.88,133.95,6900.0,134.15,134.29,133.88,133.95,6900.0
2009-01-09 14:40:00,133.95,134.2,133.7,134.2,6100.0,133.95,134.2,133.7,134.2,6100.0
2009-01-09 14:45:00,134.18,134.49,134.08,134.08,8000.0,134.18,134.49,134.08,134.08,8000.0
2009-01-09 14:50:00,133.98,134.24,133.87,134.19,4000.0,133.98,134.24,133.87,134.19,4000.0
2009-01-09 14:55:00,134.31,134.43,134.18,134.34,5000.0,134.31,134.43,134.18,134.34,5000.0
2009-01-09 15:00:00,134.28,134.59,134.12,134.42,12500.0,134.28,134.59,134.12,134.42,12500.0
2009-01-09 15:05:00,134.42,134.59,133.9,133.9,11000.0,134.42,134.59,133.9,133.9,11000.0
2009-01-09 15:10:00,133.84,134.08,133.69,134.0,5500.0,133.84,134.08,133.69,134.0,5500.0
2009-01-09 15:15:00,134.08,134.17,133.78,134.04,8900.0,134.08,134.17,133.78,134.04,8900.0
2009-01-09 15:20:00,134.08,134.1,133.89,133.95,7300.0,134.08,134.1,133.89,133.95,7300.0
2009-01-09 15:25:00,134.05,134.05,133.57,133.9,17500.0,134.05,134.05,133.57,133.9,17500.0
2009-01-09 15:30:00,133.97,134.22,133.76,133.84,19500.0,133.97,134.22,133.76,133.84,19500.0
2009-01-09 15:35:00,133.86,133.87,133.55,133.79,19300.0,133.86,133.87,133.55,133.79,19300.0
2009-01-09 15:40:00,133.73,133.77,133.43,133.71,19800.0,133.73,133.77,133.43,133.71,19800.0
2009-01-09 15:45:00,133.75,133.77,133.29,133.3,18300.0,133.75,133.77,133.29,133.3,18300.0
2009-01-09 15:50:00,133.28,133.6,132.91,133.05,27700.0,133.28,133.6,132.91,133.05,27700.0
2009-01-09 15:55:00,133.08,133.15,132.98,133.06,32400.0,133.08,133.15,132.98,133.06,32400.0
2009-01-12 09:30:00,130.12,130.85,129.6,130.47,44500.0,130.12,130.85,129.6,130.47,44500.0
2009-01-12 09:35:00,130.61,131.0,130.1,130.78,34900.0,130.61,131.0,130.1,130.78,34900.0
2009-01-12 09:40:00,130.79,131.24,130.0,130.02,59500.0,130.79,131.24,130.0,130.02,59500.0
2009-01-12 09:45:00,130.12,130.12,129.56,129.62,24300.0,130.12,130.12,129.56,129.62,24300.0
2009-01-12 09:50:00,129.65,129.74,129.01,129.53,31200.0,129.65,129.74,129.01,129.53,31200.0
2009-01-12 09:55:00,129.63,130.12,129.61,129.77,18800.0,129.63,130.12,129.61,129.77,18800.0
2009-01-12 10:00:00,129.86,129.99,129.77,129.99,4800.0,129.86,129.99,129.77,129.99,4800.0
2009-01-12 10:05:00,130.01,130.44,129.97,130.38,28200.0,130.01,130.44,129.97,130.38,28200.0
2009-01-12 10:10:00,130.43,130.75,130.33,130.64,8300.0,130.43,130.75,130.33,130.64,8300.0
2009-01-12 10:15:00,130.64,130.82,130.52,130.61,22400.0,130.64,130.82,130.52,130.61,22400.0
2009-01-12 10:20:00,130.57,130.83,130.45,130.57,9100.0,130.57,130.83,130.45,130.57,9100.0
2009-01-12 10:25:00,130.52,130.7,130.43,130.7,18000.0,130.52,130.7,130.43,130.7,18000.0
2009-01-12 10:30:00,130.61,130.81,130.56,130.72,12800.0,130.61,130.81,130.56,130.72,12800.0
2009-01-12 10:35:00,130.72,130.9,130.56,130.78,32800.0,130.72,130.9,130.56,130.78,32800.0
2009-01-12 10:40:00,130.8,130.98,130.73,130.79,10700.0,130.8,130.98,130.73,130.79,10700.0
2009-01-12 10:45:00,130.84,130.85,130.75,130.78,11000.0,130.84,130.85,130.75,130.78,11000.0
2009-01-12 10:50:00,130.79,130.88,130.57,130.64,11700.0,130.79,130.88,130.57,130.64,11700.0
2009-01-12 10:55:00,130.63,130.65,130.42,130.42,5300.0,130.63,130.65,130.42,130.42,5300.0
2009-01-12 11:00:00,130.42,130.55,130.24,130.48,9200.0,130.42,130.55,130.24,130.48,9200.0
2009-01-12 11:05:00,130.44,130.48,130.1,130.21,11100.0,130.44,130.48,130.1,130.21,11100.0
2009-01-12 11:10:00,130.18,130.2,129.76,129.84,18600.0,130.18,130.2,129.76,129.84,18600.0
2009-01-12 11:15:00,129.87,129.96,129.64,129.75,12400.0,129.87,129.96,129.64,129.75,12400.0
2009-01-12 11:20:00,129.67,129.68,129.25,129.55,16600.0,129.67,129.68,129.25,129.55,16600.0
2009-01-12 11:25:00,129.55,129.63,129.37,129.58,5900.0,129.55,129.63,129.37,129.58,5900.0
2009-01-12 11:30:00,129.55,129.66,129.27,129.27,13100.0,129.55,129.66,129.27,129.27,13100.0
2009-01-12 11:35:00,129.32,129.34,128.88,129.0,19300.0,129.32,129.34,128.88,129.0,19300.0
2009-01-12 11:40:00,129.0,129.19,128.97,129.09,7900.0,129.0,129.19,128.97,129.09,7900.0
2009-01-12 11:45:00,129.0,129.23,128.98,129.19,11200.0,129.0,129.23,128.98,129.19,11200.0
2009-01-12 11:50:00,129.11,129.17,128.95,129.13,13200.0,129.11,129.17,128.95,129.13,13200.0
2009-01-12 11:55:00,129.13,129.13,128.88,128.92,7000.0,129.13,129.13,128.88,128.92,7000.0
2009-01-12 12:00:00,128.97,128.98,128.53,128.59,24900.0,128.97,128.98,128.53,128.59,24900.0
2009-01-12 12:05:00,128.54,128.65,128.43,128.56,57700.0,128.54,128.65,128.43,128.56,57700.0
2009-01-12 12:10:00,128.5,128.62,128.46,128.56,19300.0,128.5,128.62,128.46,128.56,19300.0
2009-01-12 12:15:00,128.55,128.58,128.48,128.5,9800.0,128.55,128.58,128.48,128.5,9800.0
2009-01-12 12:20:00,128.52,128.7,128.43,128.61,21300.0,128.52,128.7,128.43,128.61,21300.0
2009-01-12 12:25:00,128.68,128.7,128.35,128.51,27700.0,128.68,128.7,128.35,128.51,27700.0
2009-01-12 12:30:00,128.49,128.7,128.46,128.7,10000.0,128.49,128.7,128.46,128.7,10000.0
2009-01-12 12:35:00,128.7,128.84,128.53,128.83,10600.0,128.7,128.84,128.53,128.83,10600.0
2009-01-12 12:40:00,128.83,128.96,128.69,128.69,8400.0,128.83,128.96,128.69,128.69,8400.0
2009-01-12 12:45:00,128.69,128.77,128.6,128.72,7000.0,128.69,128.77,128.6,128.72,7000.0
2009-01-12 12:50:00,128.79,128.83,128.73,128.78,5700.0,128.79,128.83,128.73,128.78,5700.0
2009-01-12 12:55:00,128.73,128.76,128.62,128.75,7200.0,128.73,128.76,128.62,128.75,7200.0
2009-01-12 13:00:00,128.75,128.94,128.73,128.87,5900.0,128.75,128.94,128.73,128.87,5900.0
2009-01-12 13:05:00,128.87,128.98,128.86,128.9,9500.0,128.87,128.98,128.86,128.9,9500.0
2009-01-12 13:10:00,128.9,128.95,128.77,128.82,20100.0,128.9,128.95,128.77,128.82,20100.0
2009-01-12 13:15:00,128.77,128.93,128.73,128.91,10100.0,128.77,128.93,128.73,128.91,10100.0
2009-01-12 13:20:00,128.88,128.91,128.73,128.78,5900.0,128.88,128.91,128.73,128.78,5900.0
2009-01-12 13:25:00,128.74,129.01,128.74,128.86,4900.0,128.74,129.01,128.74,128.86,4900.0
2009-01-12 13:30:00,128.86,128.87,128.66,128.71,5800.0,128.86,128.87,128.66,128.71,5800.0
2009-01-12 13:35:00,128.75,128.88,128.72,128.82,8600.0,128.75,128.88,128.72,128.82,8600.0
2009-01-12 13:40:00,128.8,128.97,128.8,128.9,5000.0,128.8,128.97,128.8,128.9,5000.0
2009-01-12 13:45:00,128.97,129.07,128.86,129.05,18100.0,128.97,129.07,128.86,129.05,18100.0
2009-01-12 13:50:00,129.03,129.43,129.01,129.43,10700.0,129.03,129.43,129.01,129.43,10700.0
2009-01-12 13:55:00,129.42,129.49,129.13,129.19,13100.0,129.42,129.49,129.13,129.19,13100.0
2009-01-12 14:00:00,129.13,129.13,128.73,128.94,6800.0,129.13,129.13,128.73,128.94,6800.0
2009-01-12 14:05:00,128.96,129.04,128.84,128.93,7500.0,128.96,129.04,128.84,128.93,7500.0
2009-01-12 14:10:00,128.98,129.25,128.98,129.01,10000.0,128.98,129.25,128.98,129.01,10000.0
2009-01-12 14:15:00,128.96,129.22,128.96,129.03,5900.0,128.96,129.22,128.96,129.03,5900.0
2009-01-12 14:20:00,129.05,129.05,128.77,128.93,14100.0,129.05,129.05,128.77,128.93,14100.0
2009-01-12 14:25:00,128.91,128.91,128.65,128.65,11500.0,128.91,128.91,128.65,128.65,11500.0
2009-01-12 14:30:00,128.67,128.67,128.3,128.34,12700.0,128.67,128.67,128.3,128.34,12700.0
2009-01-12 14:35:00,128.34,128.34,127.88,127.89,25400.0,128.34,128.34,127.88,127.89,25400.0
2009-01-12 14:40:00,127.93,127.93,127.32,127.41,35000.0,127.93,127.93,127.32,127.41,35000.0
2009-01-12 14:45:00,127.42,127.88,127.24,127.82,18100.0,127.42,127.88,127.24,127.82,18100.0
2009-01-12 14:50:00,127.82,128.48,127.82,128.28,16100.0,127.82,128.48,127.82,128.28,16100.0
2009-01-12 14:55:00,128.28,128.4,128.07,128.22,11700.0,128.28,128.4,128.07,128.22,11700.0
2009-01-12 15:00:00,128.26,128.71,128.2,128.58,20900.0,128.26,128.71,128.2,128.58,20900.0
2009-01-12 15:05:00,128.6,128.75,128.01,128.34,23100.0,128.6,128.75,128.01,128.34,23100.0
2009-01-12 15:10:00,128.37,128.66,128.17,128.47,18600.0,128.37,128.66,128.17,128.47,18600.0
2009-01-12 15:15:00,128.48,128.58,128.2,128.26,17800.0,128.48,128.58,128.2,128.26,17800.0
2009-01-12 15:20:00,128.25,128.65,128.16,128.49,26900.0,128.25,128.65,128.16,128.49,26900.0
2009-01-12 15:25:00,128.56,128.82,128.53,128.71,18600.0,128.56,128.82,128.53,128.71,18600.0
2009-01-12 15:30:00,128.69,129.05,128.52,128.54,32800.0,128.69,129.05,128.52,128.54,32800.0
2009-01-12 15:35:00,128.54,128.54,128.0,128.02,72300.0,128.54,128.54,128.0,128.02,72300.0
2009-01-12 15:40:00,127.99,128.41,127.99,128.41,43700.0,127.99,128.41,127.99,128.41,43700.0
2009-01-12 15:45:00,128.47,129.23,128.3,129.14,29600.0,128.47,129.23,128.3,129.14,29600.0
2009-01-12 15:50:00,129.14,129.91,129.11,129.37,57900.0,129.14,129.91,129.11,129.37,57900.0
2009-01-12 15:55:00,129.35,129.45,128.71,128.82,60300.0,129.35,129.45,128.71,128.82,60300.0
2009-01-13 09:30:00,130.0,130.0,127.5,128.41,20300.0,130.0,130.0,127.5,128.41,20300.0
2009-01-13 09:35:00,128.45,129.69,128.41,129.56,37300.0,128.45,129.69,128.41,129.56,37300.0
2009-01-13 09:40:00,129.45,129.8,129.4,129.68,16700.0,129.45,129.8,129.4,129.68,16700.0
2009-01-13 09:45:00,129.75,130.67,129.75,130.39,15200.0,129.75,130.67,129.75,130.39,15200.0
2009-01-13 09:50:00,130.35,130.41,129.31,129.53,17400.0,130.35,130.41,129.31,129.53,17400.0
2009-01-13 09:55:00,129.55,130.05,129.46,129.7,6300.0,129.55,130.05,129.46,129.7,6300.0
2009-01-13 10:00:00,129.7,129.82,129.33,129.75,17900.0,129.7,129.82,129.33,129.75,17900.0
2009-01-13 10:05:00,129.86,130.4,129.86,130.25,12500.0,129.86,130.4,129.86,130.25,12500.0
2009-01-13 10:10:00,130.28,130.99,130.25,130.7,35600.0,130.28,130.99,130.25,130.7,35600.0
2009-01-13 10:15:00,130.63,130.8,130.39,130.42,10500.0,130.63,130.8,130.39,130.42,10500.0
2009-01-13 10:20:00,130.28,130.46,130.13,130.24,7900.0,130.28,130.46,130.13,130.24,7900.0
2009-01-13 10:25:00,130.18,130.25,129.72,129.82,13800.0,130.18,130.25,129.72,129.82,13800.0
2009-01-13 10:30:00,129.81,129.92,129.18,129.26,18400.0,129.81,129.92,129.18,129.26,18400.0
2009-01-13 10:35:00,129.25,129.49,129.17,129.37,26100.0,129.25,129.49,129.17,129.37,26100.0
2009-01-13 10:40:00,129.36,129.48,129.19,129.39,7500.0,129.36,129.48,129.19,129.39,7500.0
2009-01-13 10:45:00,129.36,129.9,129.31,129.83,7800.0,129.36,129.9,129.31,129.83,7800.0
2009-01-13 10:50:00,129.81,130.25,129.75,130.25,9200.0,129.81,130.25,129.75,130.25,9200.0
2009-01-13 10:55:00,130.25,130.8,130.23,130.7,11300.0,130.25,130.8,130.23,130.7,11300.0
2009-01-13 11:00:00,130.78,130.78,130.26,130.35,6800.0,130.78,130.78,130.26,130.35,6800.0
2009-01-13 11:05:00,130.29,130.8,130.25,130.77,12100.0,130.29,130.8,130.25,130.77,12100.0
2009-01-13 11:10:00,130.77,130.77,130.13,130.26,5000.0,130.77,130.77,130.13,130.26,5000.0
2009-01-13 11:15:00,130.26,130.3,130.07,130.3,2500.0,130.26,130.3,130.07,130.3,2500.0
2009-01-13 11:20:00,130.29,130.32,130.03,130.09,6500.0,130.29,130.32,130.03,130.09,6500.0
2009-01-13 11:25:00,130.14,130.77,130.14,130.75,7100.0,130.14,130.77,130.14,130.75,7100.0
2009-01-13 11:30:00,130.73,130.84,130.68,130.69,15200.0,130.73,130.84,130.68,130.69,15200.0
2009-01-13 11:35:00,130.72,130.8,130.62,130.7,5300.0,130.72,130.8,130.62,130.7,5300.0
2009-01-13 11:40:00,130.68,130.81,130.53,130.69,10700.0,130.68,130.81,130.53,130.69,10700.0
2009-01-13 11:45:00,130.58,130.77,130.55,130.77,17300.0,130.58,130.77,130.55,130.77,17300.0
2009-01-13 11:50:00,130.77,130.8,130.57,130.69,11200.0,130.77,130.8,130.57,130.69,11200.0
2009-01-13 11:55:00,130.69,131.31,130.63,131.16,30900.0,130.69,131.31,130.63,131.16,30900.0
2009-01-13 12:00:00,131.19,131.3,130.84,130.85,11100.0,131.19,131.3,130.84,130.85,11100.0
2009-01-13 12:05:00,130.85,131.0,130.71,130.75,10100.0,130.85,131.0,130.71,130.75,10100.0
2009-01-13 12:10:00,130.72,130.84,130.66,130.75,4300.0,130.72,130.84,130.66,130.75,4300.0
2009-01-13 12:15:00,130.74,130.74,130.57,130.65,7300.0,130.74,130.74,130.57,130.65,7300.0
2009-01-13 12:20:00,130.56,130.91,130.51,130.84,6200.0,130.56,130.91,130.51,130.84,6200.0
2009-01-13 12:25:00,130.84,130.88,130.67,130.7,4400.0,130.84,130.88,130.67,130.7,4400.0
2009-01-13 12:30:00,130.7,130.78,130.67,130.68,1400.0,130.7,130.78,130.67,130.68,1400.0
2009-01-13 12:35:00,130.77,130.96,130.75,130.75,6800.0,130.77,130.96,130.75,130.75,6800.0
2009-01-13 12:40:00,130.75,130.79,130.54,130.54,8900.0,130.75,130.79,130.54,130.54,8900.0
2009-01-13 12:45:00,130.56,130.6,130.48,130.6,6900.0,130.56,130.6,130.48,130.6,6900.0
2009-01-13 12:50:00,130.63,130.79,130.63,130.7,2700.0,130.63,130.79,130.63,130.7,2700.0
2009-01-13 12:55:00,130.64,130.64,130.4,130.5,11700.0,130.64,130.64,130.4,130.5,11700.0
2009-01-13 13:00:00,130.45,130.49,130.27,130.27,6700.0,130.45,130.49,130.27,130.27,6700.0
2009-01-13 13:05:00,130.27,130.42,130.1,130.1,12600.0,130.27,130.42,130.1,130.1,12600.0
2009-01-13 13:10:00,130.12,130.17,129.95,130.14,5400.0,130.12,130.17,129.95,130.14,5400.0
2009-01-13 13:15:00,130.01,130.05,129.84,129.91,5100.0,130.01,130.05,129.84,129.91,5100.0
2009-01-13 13:20:00,129.84,129.84,129.07,129.4,22500.0,129.84,129.84,129.07,129.4,22500.0
2009-01-13 13:25:00,129.44,129.51,129.19,129.31,18800.0,129.44,129.51,129.19,129.31,18800.0
2009-01-13 13:30:00,129.26,129.39,129.15,129.36,6000.0,129.26,129.39,129.15,129.36,6000.0
2009-01-13 13:35:00,129.4,129.4,129.2,129.29,8000.0,129.4,129.4,129.2,129.29,8000.0
2009-01-13 13:40:00,129.36,129.39,128.9,129.04,10400.0,129.36,129.39,128.9,129.04,10400.0
2009-01-13 13:45:00,128.99,129.1,128.69,128.83,8400.0,128.99,129.1,128.69,128.83,8400.0
2009-01-13 13:50:00,128.85,128.99,128.78,128.84,8600.0,128.85,128.99,128.78,128.84,8600.0
2009-01-13 13:55:00,128.82,128.83,128.54,128.63,5600.0,128.82,128.83,128.54,128.63,5600.0
2009-01-13 14:00:00,128.63,129.02,128.63,128.98,8500.0,128.63,129.02,128.63,128.98,8500.0
2009-01-13 14:05:00,128.96,129.4,128.96,129.31,12900.0,128.96,129.4,128.96,129.31,12900.0
2009-01-13 14:10:00,129.34,129.65,129.32,129.48,10800.0,129.34,129.65,129.32,129.48,10800.0
2009-01-13 14:15:00,129.41,129.5,129.27,129.4,9300.0,129.41,129.5,129.27,129.4,9300.0
2009-01-13 14:20:00,129.37,129.45,129.07,129.07,4900.0,129.37,129.45,129.07,129.07,4900.0
2009-01-13 14:25:00,129.11,129.11,128.73,128.75,8600.0,129.11,129.11,128.73,128.75,8600.0
2009-01-13 14:30:00,128.84,129.77,128.79,129.77,14200.0,128.84,129.77,128.79,129.77,14200.0
2009-01-13 14:35:00,129.64,129.74,129.42,129.69,11900.0,129.64,129.74,129.42,129.69,11900.0
2009-01-13 14:40:00,129.63,130.06,129.63,129.89,12800.0,129.63,130.06,129.63,129.89,12800.0
2009-01-13 14:45:00,129.84,130.41,129.73,130.08,13500.0,129.84,130.41,129.73,130.08,13500.0
2009-01-13 14:50:00,130.08,130.12,129.79,129.79,15300.0,130.08,130.12,129.79,129.79,15300.0
2009-01-13 14:55:00,129.84,130.06,129.31,129.31,15600.0,129.84,130.06,129.31,129.31,15600.0
2009-01-13 15:00:00,129.34,129.34,129.0,129.05,19900.0,129.34,129.34,129.0,129.05,19900.0
2009-01-13 15:05:00,129.08,129.08,128.7,128.78,20700.0,129.08,129.08,128.7,128.78,20700.0
2009-01-13 15:10:00,128.74,129.05,128.72,128.94,11000.0,128.74,129.05,128.72,128.94,11000.0
2009-01-13 15:15:00,128.98,129.36,128.77,129.24,8200.0,128.98,129.36,128.77,129.24,8200.0
2009-01-13 15:20:00,129.29,129.77,129.16,129.51,9300.0,129.29,129.77,129.16,129.51,9300.0
2009-01-13 15:25:00,129.52,129.61,129.09,129.5,7200.0,129.52,129.61,129.09,129.5,7200.0
2009-01-13 15:30:00,129.49,129.84,129.0,129.84,21100.0,129.49,129.84,129.0,129.84,21100.0
2009-01-13 15:35:00,129.78,130.01,129.65,129.73,38700.0,129.78,130.01,129.65,129.73,38700.0
2009-01-13 15:40:00,129.8,129.99,129.5,129.8,40900.0,129.8,129.99,129.5,129.8,40900.0
2009-01-13 15:45:00,129.91,129.94,129.47,129.92,22200.0,129.91,129.94,129.47,129.92,22200.0
2009-01-13 15:50:00,129.92,130.07,129.3,129.34,26400.0,129.92,130.07,129.3,129.34,26400.0
2009-01-13 15:55:00,129.38,129.54,128.99,129.18,54700.0,129.38,129.54,128.99,129.18,54700.0
2009-01-14 09:30:00,127.55,127.64,126.05,126.49,30600.0,127.55,127.64,126.05,126.49,30600.0
2009-01-14 09:35:00,126.29,127.21,126.29,126.9,32200.0,126.29,127.21,126.29,126.9,32200.0
2009-01-14 09:40:00,126.91,127.49,126.5,126.79,55900.0,126.91,127.49,126.5,126.79,55900.0
2009-01-14 09:45:00,126.71,127.06,126.7,126.7,26300.0,126.71,127.06,126.7,126.7,26300.0
2009-01-14 09:50:00,126.87,126.95,126.51,126.82,13900.0,126.87,126.95,126.51,126.82,13900.0
2009-01-14 09:55:00,126.75,127.05,126.75,126.82,15100.0,126.75,127.05,126.75,126.82,15100.0
2009-01-14 10:00:00,126.84,127.17,126.68,127.0,28600.0,126.84,127.17,126.68,127.0,28600.0
2009-01-14 10:05:00,126.97,127.0,126.5,126.8,23600.0,126.97,127.0,126.5,126.8,23600.0
2009-01-14 10:10:00,126.84,126.9,126.33,126.42,28700.0,126.84,126.9,126.33,126.42,28700.0
2009-01-14 10:15:00,126.47,127.09,126.37,126.76,31000.0,126.47,127.09,126.37,126.76,31000.0
2009-01-14 10:20:00,126.85,127.0,126.61,126.86,21500.0,126.85,127.0,126.61,126.86,21500.0
2009-01-14 10:25:00,126.95,127.14,126.65,127.03,37600.0,126.95,127.14,126.65,127.03,37600.0
2009-01-14 10:30:00,126.91,126.91,126.61,126.72,18500.0,126.91,126.91,126.61,126.72,18500.0
2009-01-14 10:35:00,126.63,126.88,126.6,126.67,11200.0,126.63,126.88,126.6,126.67,11200.0
2009-01-14 10:40:00,126.71,126.98,126.5,126.74,15100.0,126.71,126.98,126.5,126.74,15100.0
2009-01-14 10:45:00,126.78,127.0,126.56,126.63,17300.0,126.78,127.0,126.56,126.63,17300.0
2009-01-14 10:50:00,126.55,126.6,126.14,126.16,22000.0,126.55,126.6,126.14,126.16,22000.0
2009-01-14 10:55:00,126.21,126.85,126.2,126.65,13900.0,126.21,126.85,126.2,126.65,13900.0
2009-01-14 11:00:00,126.67,127.01,126.65,126.91,9000.0,126.67,127.01,126.65,126.91,9000.0
2009-01-14 11:05:00,126.94,127.05,126.56,126.75,16900.0,126.94,127.05,126.56,126.75,16900.0
2009-01-14 11:10:00,126.63,126.83,126.46,126.72,11200.0,126.63,126.83,126.46,126.72,11200.0
2009-01-14 11:15:00,126.67,127.04,126.67,127.0,8600.0,126.67,127.04,126.67,127.0,8600.0
2009-01-14 11:20:00,127.02,127.15,126.87,127.05,16400.0,127.02,127.15,126.87,127.05,16400.0
2009-01-14 11:25:00,127.02,127.23,126.91,126.91,15900.0,127.02,127.23,126.91,126.91,15900.0
2009-01-14 11:30:00,126.98,127.12,126.9,127.07,5600.0,126.98,127.12,126.9,127.07,5600.0
2009-01-14 11:35:00,127.04,127.04,126.82,126.95,9200.0,127.04,127.04,126.82,126.95,9200.0
2009-01-14 11:40:00,126.96,127.08,126.89,126.9,10400.0,126.96,127.08,126.89,126.9,10400.0
2009-01-14 11:45:00,126.95,126.95,126.71,126.79,8400.0,126.95,126.95,126.71,126.79,8400.0
2009-01-14 11:50:00,126.86,126.89,126.72,126.87,15300.0,126.86,126.89,126.72,126.87,15300.0
2009-01-14 11:55:00,126.87,127.06,126.76,127.02,19400.0,126.87,127.06,126.76,127.02,19400.0
2009-01-14 12:00:00,127.01,127.08,126.92,127.02,13500.0,127.01,127.08,126.92,127.02,13500.0
2009-01-14 12:05:00,126.96,127.08,126.86,127.07,12000.0,126.96,127.08,126.86,127.07,12000.0
2009-01-14 12:10:00,127.02,127.08,126.87,126.96,8300.0,127.02,127.08,126.87,126.96,8300.0
2009-01-14 12:15:00,126.95,127.02,126.79,126.85,12900.0,126.95,127.02,126.79,126.85,12900.0
2009-01-14 12:20:00,126.84,127.09,126.84,126.95,4900.0,126.84,127.09,126.84,126.95,4900.0
2009-01-14 12:25:00,126.95,127.0,126.88,126.99,6600.0,126.95,127.0,126.88,126.99,6600.0
2009-01-14 12:30:00,127.0,127.03,126.9,126.95,13900.0,127.0,127.03,126.9,126.95,13900.0
2009-01-14 12:35:00,126.99,126.99,126.75,126.76,10200.0,126.99,126.99,126.75,126.76,10200.0
2009-01-14 12:40:00,126.81,126.88,126.53,126.57,7900.0,126.81,126.88,126.53,126.57,7900.0
2009-01-14 12:45:00,126.56,126.86,126.51,126.86,11100.0,126.56,126.86,126.51,126.86,11100.0
2009-01-14 12:50:00,126.76,127.1,126.76,127.1,15100.0,126.76,127.1,126.76,127.1,15100.0
2009-01-14 12:55:00,127.08,127.1,126.89,126.98,13300.0,127.08,127.1,126.89,126.98,13300.0
2009-01-14 13:00:00,126.98,127.04,126.92,126.98,9200.0,126.98,127.04,126.92,126.98,9200.0
2009-01-14 13:05:00,126.97,127.06,126.96,126.96,12700.0,126.97,127.06,126.96,126.96,12700.0
2009-01-14 13:10:00,126.95,126.95,126.46,126.46,14200.0,126.95,126.95,126.46,126.46,14200.0
2009-01-14 13:15:00,126.44,126.48,126.34,126.42,6100.0,126.44,126.48,126.34,126.42,6100.0
2009-01-14 13:20:00,126.48,126.56,126.26,126.34,10000.0,126.48,126.56,126.26,126.34,10000.0
2009-01-14 13:25:00,126.3,126.31,126.13,126.13,6900.0,126.3,126.31,126.13,126.13,6900.0
2009-01-14 13:30:00,126.11,126.22,125.8,126.08,20700.0,126.11,126.22,125.8,126.08,20700.0
2009-01-14 13:35:00,126.01,126.18,125.97,126.04,12900.0,126.01,126.18,125.97,126.04,12900.0
2009-01-14 13:40:00,126.07,126.14,126.0,126.11,8600.0,126.07,126.14,126.0,126.11,8600.0
2009-01-14 13:45:00,126.06,126.3,125.94,126.3,9900.0,126.06,126.3,125.94,126.3,9900.0
2009-01-14 13:50:00,126.3,126.33,126.08,126.22,10200.0,126.3,126.33,126.08,126.22,10200.0
2009-01-14 13:55:00,126.22,126.34,126.16,126.34,6800.0,126.22,126.34,126.16,126.34,6800.0
2009-01-14 14:00:00,126.31,126.31,126.03,126.1,12400.0,126.31,126.31,126.03,126.1,12400.0
2009-01-14 14:05:00,126.09,126.52,126.05,126.52,9100.0,126.09,126.52,126.05,126.52,9100.0
2009-01-14 14:10:00,126.57,126.99,126.51,126.77,15200.0,126.57,126.99,126.51,126.77,15200.0
2009-01-14 14:15:00,126.75,127.04,126.75,126.99,8000.0,126.75,127.04,126.75,126.99,8000.0
2009-01-14 14:20:00,127.02,127.04,126.71,126.78,12400.0,127.02,127.04,126.71,126.78,12400.0
2009-01-14 14:25:00,126.75,126.97,126.72,126.9,9100.0,126.75,126.97,126.72,126.9,9100.0
2009-01-14 14:30:00,126.89,127.4,126.89,127.16,20900.0,126.89,127.4,126.89,127.16,20900.0
2009-01-14 14:35:00,127.24,127.35,127.14,127.24,9500.0,127.24,127.35,127.14,127.24,9500.0
2009-01-14 14:40:00,127.23,127.23,126.93,127.1,13700.0,127.23,127.23,126.93,127.1,13700.0
2009-01-14 14:45:00,127.13,127.13,126.62,126.67,14400.0,127.13,127.13,126.62,126.67,14400.0
2009-01-14 14:50:00,126.62,126.93,126.62,126.82,11900.0,126.62,126.93,126.62,126.82,11900.0
2009-01-14 14:55:00,126.76,127.12,126.76,126.9,10900.0,126.76,127.12,126.76,126.9,10900.0
2009-01-14 15:00:00,126.89,126.89,126.34,126.44,17700.0,126.89,126.89,126.34,126.44,17700.0
2009-01-14 15:05:00,126.47,126.56,126.26,126.52,13300.0,126.47,126.56,126.26,126.52,13300.0
2009-01-14 15:10:00,126.53,126.6,126.32,126.6,10400.0,126.53,126.6,126.32,126.6,10400.0
2009-01-14 15:15:00,126.61,126.61,126.07,126.37,20200.0,126.61,126.61,126.07,126.37,20200.0
2009-01-14 15:20:00,126.38,126.92,126.35,126.92,14100.0,126.38,126.92,126.35,126.92,14100.0
2009-01-14 15:25:00,126.9,127.03,126.6,126.67,17300.0,126.9,127.03,126.6,126.67,17300.0
2009-01-14 15:30:00,126.68,127.31,126.66,127.27,19800.0,126.68,127.31,126.66,127.27,19800.0
2009-01-14 15:35:00,127.2,127.22,126.53,126.53,18900.0,127.2,127.22,126.53,126.53,18900.0
2009-01-14 15:40:00,126.53,126.95,126.26,126.87,28500.0,126.53,126.95,126.26,126.87,28500.0
2009-01-14 15:45:00,126.87,127.41,126.8,127.41,39400.0,126.87,127.41,126.8,127.41,39400.0
2009-01-14 15:50:00,127.42,127.48,127.27,127.34,63500.0,127.42,127.48,127.27,127.34,63500.0
2009-01-14 15:55:00,127.3,127.38,127.02,127.12,65800.0,127.3,127.38,127.02,127.12,65800.0
2009-01-15 09:30:00,127.95,128.55,127.75,128.11,20700.0,127.95,128.55,127.75,128.11,20700.0
2009-01-15 09:35:00,128.12,128.98,128.0,128.78,24200.0,128.12,128.98,128.0,128.78,24200.0
2009-01-15 09:40:00,128.77,129.34,128.64,129.34,28800.0,128.77,129.34,128.64,129.34,28800.0
2009-01-15 09:45:00,129.34,129.45,128.6,128.8,22100.0,129.34,129.45,128.6,128.8,22100.0
2009-01-15 09:50:00,128.8,129.5,128.8,129.28,45700.0,128.8,129.5,128.8,129.28,45700.0
2009-01-15 09:55:00,129.23,129.5,128.94,129.05,14500.0,129.23,129.5,128.94,129.05,14500.0
2009-01-15 10:00:00,129.13,129.5,128.73,128.97,28000.0,129.13,129.5,128.73,128.97,28000.0
2009-01-15 10:05:00,129.12,129.12,127.97,128.03,25000.0,129.12,129.12,127.97,128.03,25000.0
2009-01-15 10:10:00,127.98,127.98,127.27,127.54,26200.0,127.98,127.98,127.27,127.54,26200.0
2009-01-15 10:15:00,127.43,127.54,127.01,127.08,12900.0,127.43,127.54,127.01,127.08,12900.0
2009-01-15 10:20:00,127.22,127.75,127.11,127.47,14300.0,127.22,127.75,127.11,127.47,14300.0
2009-01-15 10:25:00,127.59,127.72,127.32,127.57,9800.0,127.59,127.72,127.32,127.57,9800.0
2009-01-15 10:30:00,127.6,127.71,127.37,127.46,19100.0,127.6,127.71,127.37,127.46,19100.0
2009-01-15 10:35:00,127.37,127.41,127.18,127.36,7900.0,127.37,127.41,127.18,127.36,7900.0
2009-01-15 10:40:00,127.43,127.58,127.18,127.33,14800.0,127.43,127.58,127.18,127.33,14800.0
2009-01-15 10:45:00,127.23,127.28,127.0,127.21,12500.0,127.23,127.28,127.0,127.21,12500.0
2009-01-15 10:50:00,127.18,127.49,127.13,127.32,16900.0,127.18,127.49,127.13,127.32,16900.0
2009-01-15 10:55:00,127.27,127.33,126.67,126.67,24600.0,127.27,127.33,126.67,126.67,24600.0
2009-01-15 11:00:00,126.69,127.08,126.6,127.08,9500.0,126.69,127.08,126.6,127.08,9500.0
2009-01-15 11:05:00,127.08,127.6,127.07,127.6,11400.0,127.08,127.6,127.07,127.6,11400.0
2009-01-15 11:10:00,127.73,128.03,127.64,128.01,21200.0,127.73,128.03,127.64,128.01,21200.0
2009-01-15 11:15:00,128.02,128.31,127.93,127.96,14500.0,128.02,128.31,127.93,127.96,14500.0
2009-01-15 11:20:00,127.96,128.67,127.93,128.66,17800.0,127.96,128.67,127.93,128.66,17800.0
2009-01-15 11:25:00,128.61,128.84,128.57,128.72,32100.0,128.61,128.84,128.57,128.72,32100.0
2009-01-15 11:30:00,128.66,128.83,128.56,128.56,11800.0,128.66,128.83,128.56,128.56,11800.0
2009-01-15 11:35:00,128.53,128.6,128.17,128.27,9400.0,128.53,128.6,128.17,128.27,9400.0
2009-01-15 11:40:00,128.29,128.51,128.29,128.45,11700.0,128.29,128.51,128.29,128.45,11700.0
2009-01-15 11:45:00,128.44,128.84,128.44,128.73,11000.0,128.44,128.84,128.44,128.73,11000.0
2009-01-15 11:50:00,128.71,129.0,128.67,129.0,14700.0,128.71,129.0,128.67,129.0,14700.0
2009-01-15 11:55:00,128.99,129.22,128.93,129.01,20200.0,128.99,129.22,128.93,129.01,20200.0
2009-01-15 12:00:00,128.98,129.07,128.83,128.95,18200.0,128.98,129.07,128.83,128.95,18200.0
2009-01-15 12:05:00,129.02,129.03,128.61,128.61,11600.0,129.02,129.03,128.61,128.61,11600.0
2009-01-15 12:10:00,128.64,129.13,128.54,129.13,12200.0,128.64,129.13,128.54,129.13,12200.0
2009-01-15 12:15:00,129.03,129.09,128.83,129.09,8900.0,129.03,129.09,128.83,129.09,8900.0
2009-01-15 12:20:00,129.0,129.05,128.75,128.83,6400.0,129.0,129.05,128.75,128.83,6400.0
2009-01-15 12:25:00,128.76,128.86,128.6,128.86,10800.0,128.76,128.86,128.6,128.86,10800.0
2009-01-15 12:30:00,128.86,128.93,128.58,128.78,13300.0,128.86,128.93,128.58,128.78,13300.0
2009-01-15 12:35:00,128.71,128.71,128.28,128.28,9300.0,128.71,128.71,128.28,128.28,9300.0
2009-01-15 12:40:00,128.28,128.35,128.24,128.31,8500.0,128.28,128.35,128.24,128.31,8500.0
2009-01-15 12:45:00,128.31,128.62,128.28,128.6,4400.0,128.31,128.62,128.28,128.6,4400.0
2009-01-15 12:50:00,128.6,128.8,128.57,128.71,12500.0,128.6,128.8,128.57,128.71,12500.0
2009-01-15 12:55:00,128.71,128.78,128.53,128.71,12800.0,128.71,128.78,128.53,128.71,12800.0
2009-01-15 13:00:00,128.71,129.03,128.71,128.98,7800.0,128.71,129.03,128.71,128.98,7800.0
2009-01-15 13:05:00,128.99,129.19,128.99,129.04,7200.0,128.99,129.19,128.99,129.04,7200.0
2009-01-15 13:10:00,129.05,129.08,128.73,128.94,21400.0,129.05,129.08,128.73,128.94,21400.0
2009-01-15 13:15:00,128.99,129.29,128.99,129.21,8500.0,128.99,129.29,128.99,129.21,8500.0
2009-01-15 13:20:00,129.27,129.33,128.89,129.02,17300.0,129.27,129.33,128.89,129.02,17300.0
2009-01-15 13:25:00,129.09,129.45,129.09,129.44,4800.0,129.09,129.45,129.09,129.44,4800.0
2009-01-15 13:30:00,129.46,129.67,129.46,129.61,17800.0,129.46,129.67,129.46,129.61,17800.0
2009-01-15 13:35:00,129.62,129.84,129.62,129.84,19100.0,129.62,129.84,129.62,129.84,19100.0
2009-01-15 13:40:00,129.76,129.99,128.35,129.97,49800.0,129.76,129.99,128.35,129.97,49800.0
2009-01-15 13:45:00,129.99,130.0,129.37,129.52,24200.0,129.99,130.0,129.37,129.52,24200.0
2009-01-15 13:50:00,129.49,130.1,129.41,129.74,38200.0,129.49,130.1,129.41,129.74,38200.0
2009-01-15 13:55:00,129.81,130.33,129.72,130.22,19100.0,129.81,130.33,129.72,130.22,19100.0
2009-01-15 14:00:00,130.16,130.47,129.98,130.0,15800.0,130.16,130.47,129.98,130.0,15800.0
2009-01-15 14:05:00,130.04,131.0,130.03,130.73,27400.0,130.04,131.0,130.03,130.73,27400.0
2009-01-15 14:10:00,130.67,130.99,130.15,130.16,13800.0,130.67,130.99,130.15,130.16,13800.0
2009-01-15 14:15:00,130.23,131.07,130.17,130.99,12100.0,130.23,131.07,130.17,130.99,12100.0
2009-01-15 14:20:00,131.06,131.27,130.6,130.61,10200.0,131.06,131.27,130.6,130.61,10200.0
2009-01-15 14:25:00,130.5,131.83,130.48,131.63,12300.0,130.5,131.83,130.48,131.63,12300.0
2009-01-15 14:30:00,131.64,132.03,131.37,131.76,12300.0,131.64,132.03,131.37,131.76,12300.0
2009-01-15 14:35:00,131.76,131.76,131.12,131.55,10600.0,131.76,131.76,131.12,131.55,10600.0
2009-01-15 14:40:00,131.66,132.4,131.62,132.09,17900.0,131.66,132.4,131.62,132.09,17900.0
2009-01-15 14:45:00,132.17,132.53,132.02,132.19,15000.0,132.17,132.53,132.02,132.19,15000.0
2009-01-15 14:50:00,132.13,132.57,131.96,132.0,18000.0,132.13,132.57,131.96,132.0,18000.0
2009-01-15 14:55:00,132.0,132.19,131.53,131.88,13800.0,132.0,132.19,131.53,131.88,13800.0
2009-01-15 15:00:00,131.85,132.28,131.51,131.55,19200.0,131.85,132.28,131.51,131.55,19200.0
2009-01-15 15:05:00,131.64,131.91,131.3,131.53,17000.0,131.64,131.91,131.3,131.53,17000.0
2009-01-15 15:10:00,131.58,132.1,131.4,132.04,14300.0,131.58,132.1,131.4,132.04,14300.0
2009-01-15 15:15:00,132.08,132.65,131.94,132.65,10400.0,132.08,132.65,131.94,132.65,10400.0
2009-01-15 15:20:00,132.57,132.58,131.3,131.3,18500.0,132.57,132.58,131.3,131.3,18500.0
2009-01-15 15:25:00,131.29,131.38,130.57,130.98,21100.0,131.29,131.38,130.57,130.98,21100.0
2009-01-15 15:30:00,130.95,131.04,130.29,130.61,26100.0,130.95,131.04,130.29,130.61,26100.0
2009-01-15 15:35:00,130.52,130.86,130.11,130.86,25100.0,130.52,130.86,130.11,130.86,25100.0
2009-01-15 15:40:00,130.86,130.86,129.75,129.83,29500.0,130.86,130.86,129.75,129.83,29500.0
2009-01-15 15:45:00,129.73,130.65,129.55,130.07,21000.0,129.73,130.65,129.55,130.07,21000.0
2009-01-15 15:50:00,130.15,131.23,130.09,131.16,13400.0,130.15,131.23,130.09,131.16,13400.0
2009-01-15 15:55:00,131.21,131.35,130.84,131.14,34500.0,131.21,131.35,130.84,131.14,34500.0
2009-01-16 09:30:00,132.34,133.62,131.97,133.01,59700.0,132.34,133.62,131.97,133.01,59700.0
2009-01-16 09:35:00,133.02,133.02,130.74,131.31,24800.0,133.02,133.02,130.74,131.31,24800.0
2009-01-16 09:40:00,131.5,131.51,130.52,131.25,19000.0,131.5,131.51,130.52,131.25,19000.0
2009-01-16 09:45:00,131.27,131.62,130.83,131.03,12600.0,131.27,131.62,130.83,131.03,12600.0
2009-01-16 09:50:00,131.04,131.34,130.69,130.73,14300.0,131.04,131.34,130.69,130.73,14300.0
2009-01-16 09:55:00,130.74,130.93,130.49,130.62,12000.0,130.74,130.93,130.49,130.62,12000.0
2009-01-16 10:00:00,130.59,131.07,130.43,130.62,7900.0,130.59,131.07,130.43,130.62,7900.0
2009-01-16 10:05:00,130.6,130.98,130.53,130.89,6000.0,130.6,130.98,130.53,130.89,6000.0
2009-01-16 10:10:00,130.82,131.07,130.65,130.97,9200.0,130.82,131.07,130.65,130.97,9200.0
2009-01-16 10:15:00,130.86,131.02,130.72,130.91,5300.0,130.86,131.02,130.72,130.91,5300.0
2009-01-16 10:20:00,130.95,131.55,130.95,131.41,5800.0,130.95,131.55,130.95,131.41,5800.0
2009-01-16 10:25:00,131.38,131.96,131.38,131.7,11000.0,131.38,131.96,131.38,131.7,11000.0
2009-01-16 10:30:00,131.67,132.23,131.63,132.11,7600.0,131.67,132.23,131.63,132.11,7600.0
2009-01-16 10:35:00,131.98,132.22,131.86,132.08,4000.0,131.98,132.22,131.86,132.08,4000.0
2009-01-16 10:40:00,132.04,132.04,131.7,131.79,5800.0,132.04,132.04,131.7,131.79,5800.0
2009-01-16 10:45:00,131.81,132.31,131.72,131.9,9300.0,131.81,132.31,131.72,131.9,9300.0
2009-01-16 10:50:00,131.9,132.25,131.59,132.1,9300.0,131.9,132.25,131.59,132.1,9300.0
2009-01-16 10:55:00,131.97,132.16,131.64,131.74,6800.0,131.97,132.16,131.64,131.74,6800.0
2009-01-16 11:00:00,131.56,132.08,131.42,132.08,9900.0,131.56,132.08,131.42,132.08,9900.0
2009-01-16 11:05:00,132.01,132.01,131.43,131.96,19200.0,132.01,132.01,131.43,131.96,19200.0
2009-01-16 11:10:00,131.89,132.21,131.64,131.64,11100.0,131.89,132.21,131.64,131.64,11100.0
2009-01-16 11:15:00,131.72,131.82,131.61,131.74,4500.0,131.72,131.82,131.61,131.74,4500.0
2009-01-16 11:20:00,131.86,132.36,131.85,132.36,6300.0,131.86,132.36,131.85,132.36,6300.0
2009-01-16 11:25:00,132.5,132.6,132.32,132.32,8600.0,132.5,132.6,132.32,132.32,8600.0
2009-01-16 11:30:00,132.34,132.43,131.88,131.88,10500.0,132.34,132.43,131.88,131.88,10500.0
2009-01-16 11:35:00,131.95,132.02,131.4,131.91,15400.0,131.95,132.02,131.4,131.91,15400.0
2009-01-16 11:40:00,131.67,131.94,131.52,131.94,3800.0,131.67,131.94,131.52,131.94,3800.0
2009-01-16 11:45:00,131.88,132.04,131.62,131.88,7300.0,131.88,132.04,131.62,131.88,7300.0
2009-01-16 11:50:00,131.78,131.98,131.58,131.7,8000.0,131.78,131.98,131.58,131.7,8000.0
2009-01-16 11:55:00,131.63,131.75,131.41,131.7,20400.0,131.63,131.75,131.41,131.7,20400.0
2009-01-16 12:00:00,131.64,131.99,131.64,131.75,10500.0,131.64,131.99,131.64,131.75,10500.0
2009-01-16 12:05:00,131.82,131.82,131.46,131.5,11300.0,131.82,131.82,131.46,131.5,11300.0
2009-01-16 12:10:00,131.43,131.83,131.43,131.83,12100.0,131.43,131.83,131.43,131.83,12100.0
2009-01-16 12:15:00,131.76,131.76,131.22,131.59,15800.0,131.76,131.76,131.22,131.59,15800.0
2009-01-16 12:20:00,131.63,131.67,131.09,131.24,11100.0,131.63,131.67,131.09,131.24,11100.0
2009-01-16 12:25:00,131.23,131.39,130.99,131.01,5300.0,131.23,131.39,130.99,131.01,5300.0
2009-01-16 12:30:00,130.92,131.27,130.61,130.69,7900.0,130.92,131.27,130.61,130.69,7900.0
2009-01-16 12:35:00,130.6,131.03,130.37,131.03,13100.0,130.6,131.03,130.37,131.03,13100.0
2009-01-16 12:40:00,131.05,131.31,131.05,131.07,5700.0,131.05,131.31,131.05,131.07,5700.0
2009-01-16 12:45:00,131.07,131.19,130.9,131.1,7800.0,131.07,131.19,130.9,131.1,7800.0
2009-01-16 12:50:00,131.24,131.92,131.21,131.86,15700.0,131.24,131.92,131.21,131.86,15700.0
2009-01-16 12:55:00,131.8,131.99,131.56,131.92,7700.0,131.8,131.99,131.56,131.92,7700.0
2009-01-16 13:00:00,131.98,132.26,131.86,131.87,10100.0,131.98,132.26,131.86,131.87,10100.0
2009-01-16 13:05:00,131.86,131.98,131.66,131.86,4100.0,131.86,131.98,131.66,131.86,4100.0
2009-01-16 13:10:00,131.97,132.4,131.54,131.54,18400.0,131.97,132.4,131.54,131.54,18400.0
2009-01-16 13:15:00,131.46,131.49,130.88,131.21,11000.0,131.46,131.49,130.88,131.21,11000.0
2009-01-16 13:20:00,131.15,131.4,130.98,131.18,4900.0,131.15,131.4,130.98,131.18,4900.0
2009-01-16 13:25:00,131.11,131.63,130.88,131.63,10400.0,131.11,131.63,130.88,131.63,10400.0
2009-01-16 13:30:00,131.68,132.07,131.53,132.07,8400.0,131.68,132.07,131.53,132.07,8400.0
2009-01-16 13:35:00,132.08,132.4,131.88,132.21,10600.0,132.08,132.4,131.88,132.21,10600.0
2009-01-16 13:40:00,132.15,132.4,132.03,132.14,6400.0,132.15,132.4,132.03,132.14,6400.0
2009-01-16 13:45:00,132.04,132.07,131.68,131.79,3300.0,132.04,132.07,131.68,131.79,3300.0
2009-01-16 13:50:00,131.73,131.92,131.14,131.14,5900.0,131.73,131.92,131.14,131.14,5900.0
2009-01-16 13:55:00,131.1,131.99,131.04,131.63,11400.0,131.1,131.99,131.04,131.63,11400.0
2009-01-16 14:00:00,131.75,132.11,131.6,131.97,4100.0,131.75,132.11,131.6,131.97,4100.0
2009-01-16 14:05:00,131.91,132.59,131.9,132.53,22700.0,131.91,132.59,131.9,132.53,22700.0
2009-01-16 14:10:00,132.36,132.41,132.2,132.38,3000.0,132.36,132.41,132.2,132.38,3000.0
2009-01-16 14:15:00,132.45,132.59,131.68,131.85,9900.0,132.45,132.59,131.68,131.85,9900.0
2009-01-16 14:20:00,131.77,131.77,131.38,131.72,5300.0,131.77,131.77,131.38,131.72,5300.0
2009-01-16 14:25:00,131.81,132.21,131.81,132.21,4100.0,131.81,132.21,131.81,132.21,4100.0
2009-01-16 14:30:00,132.2,132.6,131.55,131.69,9900.0,132.2,132.6,131.55,131.69,9900.0
2009-01-16 14:35:00,131.77,132.23,131.68,131.73,4400.0,131.77,132.23,131.68,131.73,4400.0
2009-01-16 14:40:00,131.9,132.28,131.23,131.59,9000.0,131.9,132.28,131.23,131.59,9000.0
2009-01-16 14:45:00,131.69,132.08,131.61,131.89,8200.0,131.69,132.08,131.61,131.89,8200.0
2009-01-16 14:50:00,131.72,132.38,131.72,132.01,7700.0,131.72,132.38,131.72,132.01,7700.0
2009-01-16 14:55:00,131.96,132.49,131.88,132.45,7200.0,131.96,132.49,131.88,132.45,7200.0
2009-01-16 15:00:00,132.31,132.44,131.57,131.67,10400.0,132.31,132.44,131.57,131.67,10400.0
2009-01-16 15:05:00,131.67,132.07,131.67,131.89,9300.0,131.67,132.07,131.67,131.89,9300.0
2009-01-16 15:10:00,131.93,132.48,131.93,132.35,17600.0,131.93,132.48,131.93,132.35,17600.0
2009-01-16 15:15:00,132.41,132.78,132.37,132.5,10800.0,132.41,132.78,132.37,132.5,10800.0
2009-01-16 15:20:00,132.6,132.74,131.87,132.62,18100.0,132.6,132.74,131.87,132.62,18100.0
2009-01-16 15:25:00,132.75,132.89,131.83,131.83,19400.0,132.75,132.89,131.83,131.83,19400.0
2009-01-16 15:30:00,131.85,132.5,131.76,132.47,19100.0,131.85,132.5,131.76,132.47,19100.0
2009-01-16 15:35:00,132.47,132.89,132.23,132.61,19400.0,132.47,132.89,132.23,132.61,19400.0
2009-01-16 15:40:00,132.63,132.75,132.12,132.5,21800.0,132.63,132.75,132.12,132.5,21800.0
2009-01-16 15:45:00,132.54,133.03,132.01,132.32,36400.0,132.54,133.03,132.01,132.32,36400.0
2009-01-16 15:50:00,132.38,132.68,132.25,132.49,28100.0,132.38,132.68,132.25,132.49,28100.0
2009-01-16 15:55:00,132.5,132.7,132.34,132.61,52600.0,132.5,132.7,132.34,132.61,52600.0
2009-01-20 09:30:00,130.48,132.06,130.48,131.0,23200.0,130.48,132.06,130.48,131.0,23200.0
2009-01-20 09:35:00,131.0,132.19,130.56,130.77,25600.0,131.0,132.19,130.56,130.77,25600.0
2009-01-20 09:40:00,130.64,131.06,130.5,130.91,39100.0,130.64,131.06,130.5,130.91,39100.0
2009-01-20 09:45:00,130.95,130.95,129.99,129.99,37000.0,130.95,130.95,129.99,129.99,37000.0
2009-01-20 09:50:00,129.99,130.4,129.83,129.83,20000.0,129.99,130.4,129.83,129.83,20000.0
2009-01-20 09:55:00,129.87,130.52,129.85,130.09,11700.0,129.87,130.52,129.85,130.09,11700.0
2009-01-20 10:00:00,130.15,130.29,129.82,130.01,17200.0,130.15,130.29,129.82,130.01,17200.0
2009-01-20 10:05:00,129.93,130.75,129.93,130.63,6800.0,129.93,130.75,129.93,130.63,6800.0
2009-01-20 10:10:00,130.75,131.19,130.48,131.17,6900.0,130.75,131.19,130.48,131.17,6900.0
2009-01-20 10:15:00,131.2,131.2,130.67,130.8,7100.0,131.2,131.2,130.67,130.8,7100.0
2009-01-20 10:20:00,130.86,131.33,130.79,131.09,6500.0,130.86,131.33,130.79,131.09,6500.0
2009-01-20 10:25:00,131.16,131.59,130.92,131.59,2100.0,131.16,131.59,130.92,131.59,2100.0
2009-01-20 10:30:00,131.67,131.67,131.21,131.22,5900.0,131.67,131.67,131.21,131.22,5900.0
2009-01-20 10:35:00,131.04,131.2,130.48,130.86,9200.0,131.04,131.2,130.48,130.86,9200.0
2009-01-20 10:40:00,130.94,130.94,130.15,130.34,8600.0,130.94,130.94,130.15,130.34,8600.0
2009-01-20 10:45:00,130.34,130.39,130.1,130.3,5400.0,130.34,130.39,130.1,130.3,5400.0
2009-01-20 10:50:00,130.26,130.58,130.1,130.54,41800.0,130.26,130.58,130.1,130.54,41800.0
2009-01-20 10:55:00,130.52,130.52,130.07,130.45,29400.0,130.52,130.52,130.07,130.45,29400.0
2009-01-20 11:00:00,130.48,130.53,130.22,130.29,14400.0,130.48,130.53,130.22,130.29,14400.0
2009-01-20 11:05:00,130.35,130.4,130.02,130.11,13600.0,130.35,130.4,130.02,130.11,13600.0
2009-01-20 11:10:00,130.16,130.22,130.05,130.06,8700.0,130.16,130.22,130.05,130.06,8700.0
2009-01-20 11:15:00,130.1,130.19,129.99,130.13,12400.0,130.1,130.19,129.99,130.13,12400.0
2009-01-20 11:20:00,130.06,130.06,129.75,129.77,7100.0,130.06,130.06,129.75,129.77,7100.0
2009-01-20 11:25:00,129.67,130.18,129.67,130.01,17400.0,129.67,130.18,129.67,130.01,17400.0
2009-01-20 11:30:00,130.18,130.18,130.02,130.16,5100.0,130.18,130.18,130.02,130.16,5100.0
2009-01-20 11:35:00,130.16,130.57,130.02,130.45,14200.0,130.16,130.57,130.02,130.45,14200.0
2009-01-20 11:40:00,130.49,130.5,130.25,130.29,6600.0,130.49,130.5,130.25,130.29,6600.0
2009-01-20 11:45:00,130.25,130.25,129.87,129.89,5100.0,130.25,130.25,129.87,129.89,5100.0
2009-01-20 11:50:00,129.96,129.96,129.57,129.68,9600.0,129.96,129.96,129.57,129.68,9600.0
2009-01-20 11:55:00,129.66,129.67,129.43,129.56,23500.0,129.66,129.67,129.43,129.56,23500.0
2009-01-20 12:00:00,129.49,130.24,129.49,130.16,12000.0,129.49,130.24,129.49,130.16,12000.0
2009-01-20 12:05:00,130.2,130.25,129.68,130.13,13200.0,130.2,130.25,129.68,130.13,13200.0
2009-01-20 12:10:00,130.18,130.49,130.01,130.49,7400.0,130.18,130.49,130.01,130.49,7400.0
2009-01-20 12:15:00,130.52,130.52,130.01,130.01,5200.0,130.52,130.52,130.01,130.01,5200.0
2009-01-20 12:20:00,129.94,129.94,129.49,129.56,5500.0,129.94,129.94,129.49,129.56,5500.0
2009-01-20 12:25:00,129.71,129.71,129.03,129.06,9700.0,129.71,129.71,129.03,129.06,9700.0
2009-01-20 12:30:00,129.07,129.92,129.02,129.92,7800.0,129.07,129.92,129.02,129.92,7800.0
2009-01-20 12:35:00,129.96,130.26,129.93,129.93,8100.0,129.96,130.26,129.93,129.93,8100.0
2009-01-20 12:40:00,129.82,130.22,129.81,130.18,3800.0,129.82,130.22,129.81,130.18,3800.0
2009-01-20 12:45:00,130.23,130.52,130.11,130.26,8100.0,130.23,130.52,130.11,130.26,8100.0
2009-01-20 12:50:00,130.27,130.37,129.62,129.62,6900.0,130.27,130.37,129.62,129.62,6900.0
2009-01-20 12:55:00,129.59,130.03,129.59,129.64,4200.0,129.59,130.03,129.59,129.64,4200.0
2009-01-20 13:00:00,129.66,130.39,129.62,130.23,3900.0,129.66,130.39,129.62,130.23,3900.0
2009-01-20 13:05:00,130.3,130.3,129.68,129.68,15300.0,130.3,130.3,129.68,129.68,15300.0
2009-01-20 13:10:00,129.72,130.01,129.48,129.9,9600.0,129.72,130.01,129.48,129.9,9600.0
2009-01-20 13:15:00,129.8,130.09,129.57,130.08,6000.0,129.8,130.09,129.57,130.08,6000.0
2009-01-20 13:20:00,129.97,130.23,129.74,130.23,10400.0,129.97,130.23,129.74,130.23,10400.0
2009-01-20 13:25:00,130.21,130.37,129.99,130.22,8900.0,130.21,130.37,129.99,130.22,8900.0
2009-01-20 13:30:00,130.16,130.23,129.41,129.46,9000.0,130.16,130.23,129.41,129.46,9000.0
2009-01-20 13:35:00,129.51,130.02,129.51,130.0,6600.0,129.51,130.02,129.51,130.0,6600.0
2009-01-20 13:40:00,130.03,130.3,129.85,130.18,10200.0,130.03,130.3,129.85,130.18,10200.0
2009-01-20 13:45:00,130.18,130.18,129.28,129.42,6700.0,130.18,130.18,129.28,129.42,6700.0
2009-01-20 13:50:00,129.42,129.61,129.29,129.55,4900.0,129.42,129.61,129.29,129.55,4900.0
2009-01-20 13:55:00,129.53,129.89,129.44,129.49,7200.0,129.53,129.89,129.44,129.49,7200.0
2009-01-20 14:00:00,129.48,129.83,129.3,129.83,9500.0,129.48,129.83,129.3,129.83,9500.0
2009-01-20 14:05:00,129.79,130.42,129.79,130.18,12000.0,129.79,130.42,129.79,130.18,12000.0
2009-01-20 14:10:00,130.18,130.24,129.79,130.0,9500.0,130.18,130.24,129.79,130.0,9500.0
2009-01-20 14:15:00,129.8,130.05,129.6,129.6,5100.0,129.8,130.05,129.6,129.6,5100.0
2009-01-20 14:20:00,129.52,129.65,129.1,129.17,17900.0,129.52,129.65,129.1,129.17,17900.0
2009-01-20 14:25:00,129.17,129.87,129.17,129.86,14800.0,129.17,129.87,129.17,129.86,14800.0
2009-01-20 14:30:00,129.73,129.79,129.33,129.77,8600.0,129.73,129.79,129.33,129.77,8600.0
2009-01-20 14:35:00,129.76,130.01,129.67,129.82,16800.0,129.76,130.01,129.67,129.82,16800.0
2009-01-20 14:40:00,129.77,129.93,129.55,129.67,8400.0,129.77,129.93,129.55,129.67,8400.0
2009-01-20 14:45:00,129.63,129.63,129.1,129.45,13500.0,129.63,129.63,129.1,129.45,13500.0
2009-01-20 14:50:00,129.35,129.96,129.35,129.92,20300.0,129.35,129.96,129.35,129.92,20300.0
2009-01-20 14:55:00,129.91,129.96,129.41,129.61,15700.0,129.91,129.96,129.41,129.61,15700.0
2009-01-20 15:00:00,129.59,129.59,129.27,129.42,15700.0,129.59,129.59,129.27,129.42,15700.0
2009-01-20 15:05:00,129.42,129.45,128.8,128.99,22200.0,129.42,129.45,128.8,128.99,22200.0
2009-01-20 15:10:00,128.9,129.15,128.81,128.82,15700.0,128.9,129.15,128.81,128.82,15700.0
2009-01-20 15:15:00,128.97,129.02,128.32,128.86,19700.0,128.97,129.02,128.32,128.86,19700.0
2009-01-20 15:20:00,128.76,129.45,128.73,129.26,24100.0,128.76,129.45,128.73,129.26,24100.0
2009-01-20 15:25:00,129.25,129.87,129.16,129.7,20000.0,129.25,129.87,129.16,129.7,20000.0
2009-01-20 15:30:00,129.82,129.9,129.59,129.9,33500.0,129.82,129.9,129.59,129.9,33500.0
2009-01-20 15:35:00,129.89,130.23,129.77,129.94,40500.0,129.89,130.23,129.77,129.94,40500.0
2009-01-20 15:40:00,129.98,130.15,129.86,130.01,58700.0,129.98,130.15,129.86,130.01,58700.0
2009-01-20 15:45:00,129.99,130.23,129.89,130.09,46800.0,129.99,130.23,129.89,130.09,46800.0
2009-01-20 15:50:00,130.02,130.02,128.98,128.98,38500.0,130.02,130.02,128.98,128.98,38500.0
2009-01-20 15:55:00,129.08,129.23,128.78,128.99,51200.0,129.08,129.23,128.78,128.99,51200.0
2009-01-21 09:30:00,129.88,130.99,129.88,130.04,25600.0,129.88,130.99,129.88,130.04,25600.0
2009-01-21 09:35:00,130.21,130.21,129.08,129.18,19800.0,130.21,130.21,129.08,129.18,19800.0
2009-01-21 09:40:00,129.13,129.16,128.3,128.4,14000.0,129.13,129.16,128.3,128.4,14000.0
2009-01-21 09:45:00,128.4,128.99,128.28,128.78,16900.0,128.4,128.99,128.28,128.78,16900.0
2009-01-21 09:50:00,128.94,130.33,128.87,130.21,22300.0,128.94,130.33,128.87,130.21,22300.0
2009-01-21 09:55:00,130.22,130.25,129.81,129.96,21300.0,130.22,130.25,129.81,129.96,21300.0
2009-01-21 10:00:00,129.96,130.26,129.83,130.06,62700.0,129.96,130.26,129.83,130.06,62700.0
2009-01-21 10:05:00,130.09,130.5,129.56,129.63,23400.0,130.09,130.5,129.56,129.63,23400.0
2009-01-21 10:10:00,129.49,129.74,129.28,129.45,9200.0,129.49,129.74,129.28,129.45,9200.0
2009-01-21 10:15:00,129.59,130.44,129.51,130.34,12900.0,129.59,130.44,129.51,130.34,12900.0
2009-01-21 10:20:00,130.48,130.5,130.23,130.44,13500.0,130.48,130.5,130.23,130.44,13500.0
2009-01-21 10:25:00,130.39,130.7,129.72,129.77,38300.0,130.39,130.7,129.72,129.77,38300.0
2009-01-21 10:30:00,129.77,129.92,129.07,129.16,11500.0,129.77,129.92,129.07,129.16,11500.0
2009-01-21 10:35:00,129.04,129.22,128.92,129.19,8200.0,129.04,129.22,128.92,129.19,8200.0
2009-01-21 10:40:00,129.2,129.2,128.5,129.09,19800.0,129.2,129.2,128.5,129.09,19800.0
2009-01-21 10:45:00,129.1,129.35,128.94,128.94,10300.0,129.1,129.35,128.94,128.94,10300.0
2009-01-21 10:50:00,128.83,129.0,128.68,128.96,7100.0,128.83,129.0,128.68,128.96,7100.0
2009-01-21 10:55:00,128.85,128.87,128.0,128.0,27000.0,128.85,128.87,128.0,128.0,27000.0
2009-01-21 11:00:00,127.96,128.35,127.9,128.2,16700.0,127.96,128.35,127.9,128.2,16700.0
2009-01-21 11:05:00,128.16,128.32,127.6,127.65,27200.0,128.16,128.32,127.6,127.65,27200.0
2009-01-21 11:10:00,127.66,127.67,127.21,127.28,17600.0,127.66,127.67,127.21,127.28,17600.0
2009-01-21 11:15:00,127.21,127.52,126.92,127.52,20700.0,127.21,127.52,126.92,127.52,20700.0
2009-01-21 11:20:00,127.71,128.0,127.52,127.53,22300.0,127.71,128.0,127.52,127.53,22300.0
2009-01-21 11:25:00,127.63,127.86,127.52,127.54,19000.0,127.63,127.86,127.52,127.54,19000.0
2009-01-21 11:30:00,127.65,127.77,127.52,127.53,26200.0,127.65,127.77,127.52,127.53,26200.0
2009-01-21 11:35:00,127.54,127.64,127.49,127.52,39600.0,127.54,127.64,127.49,127.52,39600.0
2009-01-21 11:40:00,127.61,128.4,127.53,128.2,23100.0,127.61,128.4,127.53,128.2,23100.0
2009-01-21 11:45:00,128.2,128.35,127.94,127.94,21400.0,128.2,128.35,127.94,127.94,21400.0
2009-01-21 11:50:00,127.87,128.32,127.85,127.85,20900.0,127.87,128.32,127.85,127.85,20900.0
2009-01-21 11:55:00,127.85,127.93,127.56,127.56,10200.0,127.85,127.93,127.56,127.56,10200.0
2009-01-21 12:00:00,127.67,127.88,127.66,127.73,25500.0,127.67,127.88,127.66,127.73,25500.0
2009-01-21 12:05:00,127.91,128.39,127.9,128.35,14400.0,127.91,128.39,127.9,128.35,14400.0
2009-01-21 12:10:00,128.25,128.49,128.18,128.38,18600.0,128.25,128.49,128.18,128.38,18600.0
2009-01-21 12:15:00,128.37,128.7,128.37,128.68,7300.0,128.37,128.7,128.37,128.68,7300.0
2009-01-21 12:20:00,128.57,129.13,128.54,128.89,16700.0,128.57,129.13,128.54,128.89,16700.0
2009-01-21 12:25:00,128.93,129.06,128.8,128.85,10200.0,128.93,129.06,128.8,128.85,10200.0
2009-01-21 12:30:00,128.85,129.68,128.8,129.5,23600.0,128.85,129.68,128.8,129.5,23600.0
2009-01-21 12:35:00,129.42,129.58,129.14,129.28,11800.0,129.42,129.58,129.14,129.28,11800.0
2009-01-21 12:40:00,129.23,129.48,129.17,129.26,6400.0,129.23,129.48,129.17,129.26,6400.0
2009-01-21 12:45:00,129.01,129.42,128.94,129.38,6100.0,129.01,129.42,128.94,129.38,6100.0
2009-01-21 12:50:00,129.3,129.36,129.1,129.16,6900.0,129.3,129.36,129.1,129.16,6900.0
2009-01-21 12:55:00,129.07,130.0,129.07,129.98,10300.0,129.07,130.0,129.07,129.98,10300.0
2009-01-21 13:00:00,129.91,130.01,129.71,129.87,10800.0,129.91,130.01,129.71,129.87,10800.0
2009-01-21 13:05:00,129.89,130.17,129.87,129.87,15900.0,129.89,130.17,129.87,129.87,15900.0
2009-01-21 13:10:00,129.88,129.92,129.56,129.62,18400.0,129.88,129.92,129.56,129.62,18400.0
2009-01-21 13:15:00,129.62,129.76,129.45,129.74,8500.0,129.62,129.76,129.45,129.74,8500.0
2009-01-21 13:20:00,129.68,129.75,129.59,129.75,6200.0,129.68,129.75,129.59,129.75,6200.0
2009-01-21 13:25:00,129.76,129.92,129.2,129.45,18400.0,129.76,129.92,129.2,129.45,18400.0
2009-01-21 13:30:00,129.33,130.19,129.21,130.19,16600.0,129.33,130.19,129.21,130.19,16600.0
2009-01-21 13:35:00,130.2,130.81,130.14,130.44,11700.0,130.2,130.81,130.14,130.44,11700.0
2009-01-21 13:40:00,130.55,130.9,130.29,130.3,18400.0,130.55,130.9,130.29,130.3,18400.0
2009-01-21 13:45:00,130.3,131.04,130.27,130.88,16200.0,130.3,131.04,130.27,130.88,16200.0
2009-01-21 13:50:00,130.88,131.18,130.75,131.0,17000.0,130.88,131.18,130.75,131.0,17000.0
2009-01-21 13:55:00,131.01,131.43,130.82,131.41,20600.0,131.01,131.43,130.82,131.41,20600.0
2009-01-21 14:00:00,131.38,131.38,130.85,131.12,21400.0,131.38,131.38,130.85,131.12,21400.0
2009-01-21 14:05:00,131.08,131.25,130.72,130.96,23400.0,131.08,131.25,130.72,130.96,23400.0
2009-01-21 14:10:00,130.9,131.43,130.9,131.38,20700.0,130.9,131.43,130.9,131.38,20700.0
2009-01-21 14:15:00,131.34,131.88,131.16,131.67,31300.0,131.34,131.88,131.16,131.67,31300.0
2009-01-21 14:20:00,131.8,131.8,131.31,131.35,14300.0,131.8,131.8,131.31,131.35,14300.0
2009-01-21 14:25:00,131.46,131.72,131.36,131.5,14400.0,131.46,131.72,131.36,131.5,14400.0
2009-01-21 14:30:00,131.6,132.28,131.51,132.28,24300.0,131.6,132.28,131.51,132.28,24300.0
2009-01-21 14:35:00,132.32,132.41,132.07,132.07,9800.0,132.32,132.41,132.07,132.07,9800.0
2009-01-21 14:40:00,132.14,132.28,131.81,131.81,10200.0,132.14,132.28,131.81,131.81,10200.0
2009-01-21 14:45:00,131.79,132.28,131.45,131.45,19700.0,131.79,132.28,131.45,131.45,19700.0
2009-01-21 14:50:00,131.49,131.62,131.22,131.28,14800.0,131.49,131.62,131.22,131.28,14800.0
2009-01-21 14:55:00,131.36,131.78,131.29,131.78,18000.0,131.36,131.78,131.29,131.78,18000.0
2009-01-21 15:00:00,131.6,131.91,131.2,131.45,26400.0,131.6,131.91,131.2,131.45,26400.0
2009-01-21 15:05:00,131.34,132.38,131.34,132.38,12700.0,131.34,132.38,131.34,132.38,12700.0
2009-01-21 15:10:00,132.4,132.57,132.14,132.32,11900.0,132.4,132.57,132.14,132.32,11900.0
2009-01-21 15:15:00,132.39,132.62,132.18,132.52,15200.0,132.39,132.62,132.18,132.52,15200.0
2009-01-21 15:20:00,132.51,132.59,132.05,132.22,19400.0,132.51,132.59,132.05,132.22,19400.0
2009-01-21 15:25:00,132.13,132.13,131.51,132.06,13800.0,132.13,132.13,131.51,132.06,13800.0
2009-01-21 15:30:00,132.01,132.09,131.62,131.98,20200.0,132.01,132.09,131.62,131.98,20200.0
2009-01-21 15:35:00,132.02,132.57,131.93,132.57,31700.0,132.02,132.57,131.93,132.57,31700.0
2009-01-21 15:40:00,132.45,132.64,132.08,132.25,35700.0,132.45,132.64,132.08,132.25,35700.0
2009-01-21 15:45:00,132.25,132.49,131.94,131.94,24800.0,132.25,132.49,131.94,131.94,24800.0
2009-01-21 15:50:00,132.06,132.68,132.06,132.61,34000.0,132.06,132.68,132.06,132.61,34000.0
2009-01-21 15:55:00,132.61,133.12,132.61,132.89,35400.0,132.61,133.12,132.61,132.89,35400.0
2009-01-22 09:30:00,132.0,132.15,131.0,132.14,14200.0,132.0,132.15,131.0,132.14,14200.0
2009-01-22 09:35:00,132.08,132.5,131.8,132.37,17400.0,132.08,132.5,131.8,132.37,17400.0
2009-01-22 09:40:00,132.46,132.46,131.72,131.89,15000.0,132.46,132.46,131.72,131.89,15000.0
2009-01-22 09:45:00,131.74,131.74,130.63,130.79,25700.0,131.74,131.74,130.63,130.79,25700.0
2009-01-22 09:50:00,130.67,131.2,130.27,131.1,23400.0,130.67,131.2,130.27,131.1,23400.0
2009-01-22 09:55:00,130.92,130.95,130.22,130.37,15900.0,130.92,130.95,130.22,130.37,15900.0
2009-01-22 10:00:00,130.33,130.74,129.43,129.83,37500.0,130.33,130.74,129.43,129.83,37500.0
2009-01-22 10:05:00,129.85,130.33,129.85,130.13,36500.0,129.85,130.33,129.85,130.13,36500.0
2009-01-22 10:10:00,130.14,130.33,129.97,130.1,12100.0,130.14,130.33,129.97,130.1,12100.0
2009-01-22 10:15:00,130.0,130.92,129.81,130.92,23400.0,130.0,130.92,129.81,130.92,23400.0
2009-01-22 10:20:00,131.04,131.05,129.93,129.93,15400.0,131.04,131.05,129.93,129.93,15400.0
2009-01-22 10:25:00,130.05,130.58,129.88,130.31,9600.0,130.05,130.58,129.88,130.31,9600.0
2009-01-22 10:30:00,130.36,130.51,129.88,130.0,13100.0,130.36,130.51,129.88,130.0,13100.0
2009-01-22 10:35:00,129.88,130.35,129.55,129.92,14600.0,129.88,130.35,129.55,129.92,14600.0
2009-01-22 10:40:00,129.95,130.33,129.45,130.05,22300.0,129.95,130.33,129.45,130.05,22300.0
2009-01-22 10:45:00,130.13,130.65,129.96,130.34,11800.0,130.13,130.65,129.96,130.34,11800.0
2009-01-22 10:50:00,130.35,130.91,130.35,130.35,9200.0,130.35,130.91,130.35,130.35,9200.0
2009-01-22 10:55:00,130.43,130.56,129.82,130.45,12500.0,130.43,130.56,129.82,130.45,12500.0
2009-01-22 11:00:00,130.45,130.53,130.06,130.07,18300.0,130.45,130.53,130.06,130.07,18300.0
2009-01-22 11:05:00,130.06,130.47,130.0,130.34,16700.0,130.06,130.47,130.0,130.34,16700.0
2009-01-22 11:10:00,130.34,130.82,130.29,130.82,10500.0,130.34,130.82,130.29,130.82,10500.0
2009-01-22 11:15:00,130.93,131.4,130.91,131.28,13800.0,130.93,131.4,130.91,131.28,13800.0
2009-01-22 11:20:00,131.23,131.3,130.86,131.25,13200.0,131.23,131.3,130.86,131.25,13200.0
2009-01-22 11:25:00,131.38,131.72,130.78,130.78,11900.0,131.38,131.72,130.78,130.78,11900.0
2009-01-22 11:30:00,130.74,130.85,130.48,130.85,9600.0,130.74,130.85,130.48,130.85,9600.0
2009-01-22 11:35:00,130.88,130.9,130.2,130.2,10000.0,130.88,130.9,130.2,130.2,10000.0
2009-01-22 11:40:00,130.19,130.42,129.95,130.17,7400.0,130.19,130.42,129.95,130.17,7400.0
2009-01-22 11:45:00,130.1,130.47,130.1,130.19,4000.0,130.1,130.47,130.1,130.19,4000.0
2009-01-22 11:50:00,130.18,130.3,129.98,130.0,8200.0,130.18,130.3,129.98,130.0,8200.0
2009-01-22 11:55:00,129.98,130.13,129.59,129.65,13100.0,129.98,130.13,129.59,129.65,13100.0
2009-01-22 12:00:00,129.7,130.01,129.6,129.6,12200.0,129.7,130.01,129.6,129.6,12200.0
2009-01-22 12:05:00,129.6,130.17,129.54,130.0,13700.0,129.6,130.17,129.54,130.0,13700.0
2009-01-22 12:10:00,129.99,130.09,129.75,129.97,10300.0,129.99,130.09,129.75,129.97,10300.0
2009-01-22 12:15:00,129.96,130.43,129.82,130.04,29100.0,129.96,130.43,129.82,130.04,29100.0
2009-01-22 12:20:00,130.19,130.19,129.54,129.86,23400.0,130.19,130.19,129.54,129.86,23400.0
2009-01-22 12:25:00,129.8,130.29,129.8,130.18,6900.0,129.8,130.29,129.8,130.18,6900.0
2009-01-22 12:30:00,130.17,130.17,129.85,130.08,15900.0,130.17,130.17,129.85,130.08,15900.0
2009-01-22 12:35:00,130.21,130.43,129.91,130.0,24600.0,130.21,130.43,129.91,130.0,24600.0
2009-01-22 12:40:00,130.01,130.11,129.59,129.61,19500.0,130.01,130.11,129.59,129.61,19500.0
2009-01-22 12:45:00,129.58,130.53,129.58,130.34,11300.0,129.58,130.53,129.58,130.34,11300.0
2009-01-22 12:50:00,130.34,130.34,129.65,129.81,18700.0,130.34,130.34,129.65,129.81,18700.0
2009-01-22 12:55:00,129.96,130.07,129.69,129.84,17200.0,129.96,130.07,129.69,129.84,17200.0
2009-01-22 13:00:00,129.84,130.56,129.84,130.36,10300.0,129.84,130.56,129.84,130.36,10300.0
2009-01-22 13:05:00,130.34,130.4,130.02,130.17,7100.0,130.34,130.4,130.02,130.17,7100.0
2009-01-22 13:10:00,130.01,130.03,129.62,129.93,19300.0,130.01,130.03,129.62,129.93,19300.0
2009-01-22 13:15:00,129.95,130.06,129.77,130.0,20400.0,129.95,130.06,129.77,130.0,20400.0
2009-01-22 13:20:00,130.0,130.11,129.61,129.95,24400.0,130.0,130.11,129.61,129.95,24400.0
2009-01-22 13:25:00,129.85,130.64,129.82,130.14,11100.0,129.85,130.64,129.82,130.14,11100.0
2009-01-22 13:30:00,130.14,130.2,129.65,129.72,28300.0,130.14,130.2,129.65,129.72,28300.0
2009-01-22 13:35:00,129.89,130.64,129.78,130.45,12300.0,129.89,130.64,129.78,130.45,12300.0
2009-01-22 13:40:00,130.5,130.84,130.18,130.18,17300.0,130.5,130.84,130.18,130.18,17300.0
2009-01-22 13:45:00,130.13,131.16,130.13,130.85,25600.0,130.13,131.16,130.13,130.85,25600.0
2009-01-22 13:50:00,131.04,131.34,130.92,131.15,10800.0,131.04,131.34,130.92,131.15,10800.0
2009-01-22 13:55:00,131.23,131.64,130.9,131.64,19600.0,131.23,131.64,130.9,131.64,19600.0
2009-01-22 14:00:00,131.7,132.4,131.54,132.32,21500.0,131.7,132.4,131.54,132.32,21500.0
2009-01-22 14:05:00,132.27,132.93,132.1,132.41,16200.0,132.27,132.93,132.1,132.41,16200.0
2009-01-22 14:10:00,132.4,133.01,132.17,132.92,18400.0,132.4,133.01,132.17,132.92,18400.0
2009-01-22 14:15:00,132.91,133.82,132.87,133.61,27000.0,132.91,133.82,132.87,133.61,27000.0
2009-01-22 14:20:00,133.68,133.84,133.27,133.43,20800.0,133.68,133.84,133.27,133.43,20800.0
2009-01-22 14:25:00,133.4,133.8,132.98,133.37,10800.0,133.4,133.8,132.98,133.37,10800.0
2009-01-22 14:30:00,133.33,133.33,132.54,132.81,14500.0,133.33,133.33,132.54,132.81,14500.0
2009-01-22 14:35:00,132.89,133.69,132.73,133.26,6100.0,132.89,133.69,132.73,133.26,6100.0
2009-01-22 14:40:00,133.36,133.47,132.71,132.72,9100.0,133.36,133.47,132.71,132.72,9100.0
2009-01-22 14:45:00,132.54,132.67,131.57,131.57,17300.0,132.54,132.67,131.57,131.57,17300.0
2009-01-22 14:50:00,131.63,132.41,131.57,132.35,12900.0,131.63,132.41,131.57,132.35,12900.0
2009-01-22 14:55:00,132.33,132.69,132.05,132.69,8600.0,132.33,132.69,132.05,132.69,8600.0
2009-01-22 15:00:00,132.71,132.79,131.52,131.52,15500.0,132.71,132.79,131.52,131.52,15500.0
2009-01-22 15:05:00,131.41,131.49,130.9,131.4,18600.0,131.41,131.49,130.9,131.4,18600.0
2009-01-22 15:10:00,131.26,131.91,131.04,131.66,15200.0,131.26,131.91,131.04,131.66,15200.0
2009-01-22 15:15:00,131.74,131.8,130.87,131.17,17700.0,131.74,131.8,130.87,131.17,17700.0
2009-01-22 15:20:00,131.23,131.98,130.97,131.98,20500.0,131.23,131.98,130.97,131.98,20500.0
2009-01-22 15:25:00,131.99,132.39,131.84,132.28,14700.0,131.99,132.39,131.84,132.28,14700.0
2009-01-22 15:30:00,132.32,132.42,131.81,132.24,20600.0,132.32,132.42,131.81,132.24,20600.0
2009-01-22 15:35:00,132.12,132.31,131.75,132.31,34300.0,132.12,132.31,131.75,132.31,34300.0
2009-01-22 15:40:00,132.18,133.51,132.17,133.5,41900.0,132.18,133.51,132.17,133.5,41900.0
2009-01-22 15:45:00,133.43,133.76,133.09,133.55,42600.0,133.43,133.76,133.09,133.55,42600.0
2009-01-22 15:50:00,133.43,133.48,132.59,132.69,26400.0,133.43,133.48,132.59,132.69,26400.0
2009-01-22 15:55:00,132.83,133.09,132.73,133.01,70300.0,132.83,133.09,132.73,133.01,70300.0
2009-01-23 09:30:00,130.01,130.97,129.55,129.56,24200.0,130.01,130.97,129.55,129.56,24200.0
2009-01-23 09:35:00,129.73,131.6,129.01,131.02,34300.0,129.73,131.6,129.01,131.02,34300.0
2009-01-23 09:40:00,130.97,131.65,130.49,131.63,30700.0,130.97,131.65,130.49,131.63,30700.0
2009-01-23 09:45:00,131.7,132.26,131.16,131.3,25500.0,131.7,132.26,131.16,131.3,25500.0
2009-01-23 09:50:00,131.17,131.85,130.97,131.85,13400.0,131.17,131.85,130.97,131.85,13400.0
2009-01-23 09:55:00,131.73,131.73,130.78,130.89,16700.0,131.73,131.73,130.78,130.89,16700.0
2009-01-23 10:00:00,130.89,131.38,130.7,131.23,14900.0,130.89,131.38,130.7,131.23,14900.0
2009-01-23 10:05:00,131.24,131.25,130.31,130.78,21600.0,131.24,131.25,130.31,130.78,21600.0
2009-01-23 10:10:00,130.74,130.85,130.4,130.78,10900.0,130.74,130.85,130.4,130.78,10900.0
2009-01-23 10:15:00,130.77,131.31,130.77,131.09,6700.0,130.77,131.31,130.77,131.09,6700.0
2009-01-23 10:20:00,131.09,131.1,130.53,130.74,22300.0,131.09,131.1,130.53,130.74,22300.0
2009-01-23 10:25:00,130.67,130.87,130.53,130.66,18100.0,130.67,130.87,130.53,130.66,18100.0
2009-01-23 10:30:00,130.58,130.66,130.06,130.26,18700.0,130.58,130.66,130.06,130.26,18700.0
2009-01-23 10:35:00,130.26,131.16,130.24,130.79,40000.0,130.26,131.16,130.24,130.79,40000.0
2009-01-23 10:40:00,130.87,131.07,130.62,130.89,10900.0,130.87,131.07,130.62,130.89,10900.0
2009-01-23 10:45:00,131.01,131.25,130.76,131.21,6400.0,131.01,131.25,130.76,131.21,6400.0
2009-01-23 10:50:00,131.2,131.82,131.08,131.82,12400.0,131.2,131.82,131.08,131.82,12400.0
2009-01-23 10:55:00,131.81,131.98,131.56,131.56,10000.0,131.81,131.98,131.56,131.56,10000.0
2009-01-23 11:00:00,131.56,132.0,131.42,131.78,35200.0,131.56,132.0,131.42,131.78,35200.0
2009-01-23 11:05:00,131.78,131.78,131.15,131.45,16000.0,131.78,131.78,131.15,131.45,16000.0
2009-01-23 11:10:00,131.52,131.59,131.29,131.4,20600.0,131.52,131.59,131.29,131.4,20600.0
2009-01-23 11:15:00,131.4,132.12,131.36,131.81,16800.0,131.4,132.12,131.36,131.81,16800.0
2009-01-23 11:20:00,131.88,132.2,131.71,131.71,7400.0,131.88,132.2,131.71,131.71,7400.0
2009-01-23 11:25:00,131.61,131.64,131.4,131.56,6500.0,131.61,131.64,131.4,131.56,6500.0
2009-01-23 11:30:00,131.62,131.92,131.19,131.27,16500.0,131.62,131.92,131.19,131.27,16500.0
2009-01-23 11:35:00,131.27,131.52,131.13,131.47,8600.0,131.27,131.52,131.13,131.47,8600.0
2009-01-23 11:40:00,131.41,131.63,131.32,131.34,19100.0,131.41,131.63,131.32,131.34,19100.0
2009-01-23 11:45:00,131.34,131.47,130.95,131.39,16100.0,131.34,131.47,130.95,131.39,16100.0
2009-01-23 11:50:00,131.52,131.53,130.9,131.03,7800.0,131.52,131.53,130.9,131.03,7800.0
2009-01-23 11:55:00,131.03,131.1,130.34,130.71,11300.0,131.03,131.1,130.34,130.71,11300.0
2009-01-23 12:00:00,130.59,131.44,130.59,131.4,6800.0,130.59,131.44,130.59,131.4,6800.0
2009-01-23 12:05:00,131.4,131.58,131.24,131.42,5400.0,131.4,131.58,131.24,131.42,5400.0
2009-01-23 12:10:00,131.36,131.88,131.33,131.77,6800.0,131.36,131.88,131.33,131.77,6800.0
2009-01-23 12:15:00,131.73,131.86,131.35,131.35,4500.0,131.73,131.86,131.35,131.35,4500.0
2009-01-23 12:20:00,131.32,132.15,131.29,131.87,7100.0,131.32,132.15,131.29,131.87,7100.0
2009-01-23 12:25:00,131.79,131.97,131.52,131.86,5000.0,131.79,131.97,131.52,131.86,5000.0
2009-01-23 12:30:00,131.86,131.86,131.2,131.26,6500.0,131.86,131.86,131.2,131.26,6500.0
2009-01-23 12:35:00,131.3,131.3,130.58,130.77,10200.0,131.3,131.3,130.58,130.77,10200.0
2009-01-23 12:40:00,130.67,131.1,130.6,130.87,3600.0,130.67,131.1,130.6,130.87,3600.0
2009-01-23 12:45:00,131.02,131.99,130.99,131.85,10700.0,131.02,131.99,130.99,131.85,10700.0
2009-01-23 12:50:00,131.9,132.1,131.45,131.46,12500.0,131.9,132.1,131.45,131.46,12500.0
2009-01-23 12:55:00,131.38,132.0,131.34,131.87,9500.0,131.38,132.0,131.34,131.87,9500.0
2009-01-23 13:00:00,131.87,132.48,131.65,132.4,19300.0,131.87,132.48,131.65,132.4,19300.0
2009-01-23 13:05:00,132.59,132.59,132.0,132.07,9700.0,132.59,132.59,132.0,132.07,9700.0
2009-01-23 13:10:00,132.17,132.8,132.06,132.71,11800.0,132.17,132.8,132.06,132.71,11800.0
2009-01-23 13:15:00,132.78,133.49,132.71,133.49,17000.0,132.78,133.49,132.71,133.49,17000.0
2009-01-23 13:20:00,133.48,133.58,133.1,133.5,9300.0,133.48,133.58,133.1,133.5,9300.0
2009-01-23 13:25:00,133.52,134.11,133.51,133.75,23100.0,133.52,134.11,133.51,133.75,23100.0
2009-01-23 13:30:00,133.69,134.45,133.53,134.45,16700.0,133.69,134.45,133.53,134.45,16700.0
2009-01-23 13:35:00,134.48,134.64,134.0,134.01,13400.0,134.48,134.64,134.0,134.01,13400.0
2009-01-23 13:40:00,134.1,134.15,133.82,133.92,7200.0,134.1,134.15,133.82,133.92,7200.0
2009-01-23 13:45:00,134.12,134.54,134.11,134.41,7000.0,134.12,134.54,134.11,134.41,7000.0
2009-01-23 13:50:00,134.36,134.36,133.56,133.8,10800.0,134.36,134.36,133.56,133.8,10800.0
2009-01-23 13:55:00,133.76,134.63,133.67,134.51,11300.0,133.76,134.63,133.67,134.51,11300.0
2009-01-23 14:00:00,134.45,134.88,134.23,134.23,12300.0,134.45,134.88,134.23,134.23,12300.0
2009-01-23 14:05:00,134.17,134.31,133.93,134.24,5400.0,134.17,134.31,133.93,134.24,5400.0
2009-01-23 14:10:00,134.18,134.18,133.29,133.29,12700.0,134.18,134.18,133.29,133.29,12700.0
2009-01-23 14:15:00,133.37,133.51,133.13,133.5,5300.0,133.37,133.51,133.13,133.5,5300.0
2009-01-23 14:20:00,133.38,134.42,133.28,134.41,11400.0,133.38,134.42,133.28,134.41,11400.0
2009-01-23 14:25:00,134.36,134.42,133.65,133.84,7800.0,134.36,134.42,133.65,133.84,7800.0
2009-01-23 14:30:00,133.77,133.77,132.73,132.74,13000.0,133.77,133.77,132.73,132.74,13000.0
2009-01-23 14:35:00,132.9,133.21,132.9,133.05,6900.0,132.9,133.21,132.9,133.05,6900.0
2009-01-23 14:40:00,133.08,133.17,132.4,132.54,13500.0,133.08,133.17,132.4,132.54,13500.0
2009-01-23 14:45:00,132.59,133.29,132.42,132.97,12900.0,132.59,133.29,132.42,132.97,12900.0
2009-01-23 14:50:00,132.76,132.89,132.15,132.24,10100.0,132.76,132.89,132.15,132.24,10100.0
2009-01-23 14:55:00,132.38,132.74,131.77,132.43,27200.0,132.38,132.74,131.77,132.43,27200.0
2009-01-23 15:00:00,132.57,133.03,132.09,132.8,20300.0,132.57,133.03,132.09,132.8,20300.0
2009-01-23 15:05:00,132.79,132.94,131.91,132.01,19300.0,132.79,132.94,131.91,132.01,19300.0
2009-01-23 15:10:00,131.88,132.93,131.83,132.57,14800.0,131.88,132.93,131.83,132.57,14800.0
2009-01-23 15:15:00,132.54,133.1,132.42,132.8,21400.0,132.54,133.1,132.42,132.8,21400.0
2009-01-23 15:20:00,132.8,133.41,132.73,133.39,10500.0,132.8,133.41,132.73,133.39,10500.0
2009-01-23 15:25:00,133.26,133.55,132.57,132.63,15100.0,133.26,133.55,132.57,132.63,15100.0
2009-01-23 15:30:00,132.53,132.83,132.15,132.81,15900.0,132.53,132.83,132.15,132.81,15900.0
2009-01-23 15:35:00,132.7,133.42,132.7,133.12,18300.0,132.7,133.42,132.7,133.12,18300.0
2009-01-23 15:40:00,133.17,133.5,132.73,132.74,32700.0,133.17,133.5,132.73,132.74,32700.0
2009-01-23 15:45:00,132.87,133.35,132.87,133.11,18100.0,132.87,133.35,132.87,133.11,18100.0
2009-01-23 15:50:00,133.11,133.46,132.89,133.09,21100.0,133.11,133.46,132.89,133.09,21100.0
2009-01-23 15:55:00,133.14,133.41,132.92,132.99,37800.0,133.14,133.41,132.92,132.99,37800.0
2009-01-26 09:30:00,133.53,133.99,133.53,133.99,10600.0,133.53,133.99,133.53,133.99,10600.0
2009-01-26 09:35:00,133.99,134.99,133.75,134.36,17500.0,133.99,134.99,133.75,134.36,17500.0
2009-01-26 09:40:00,134.19,134.63,134.19,134.57,18300.0,134.19,134.63,134.19,134.57,18300.0
2009-01-26 09:45:00,134.6,134.74,133.76,133.86,23300.0,134.6,134.74,133.76,133.86,23300.0
2009-01-26 09:50:00,133.78,133.87,132.53,132.54,37700.0,133.78,133.87,132.53,132.54,37700.0
2009-01-26 09:55:00,132.54,132.97,132.17,132.97,19700.0,132.54,132.97,132.17,132.97,19700.0
2009-01-26 10:00:00,133.04,134.33,133.04,133.93,23600.0,133.04,134.33,133.04,133.93,23600.0
2009-01-26 10:05:00,134.0,134.33,133.65,134.03,22000.0,134.0,134.33,133.65,134.03,22000.0
2009-01-26 10:10:00,134.13,134.29,133.88,133.92,8100.0,134.13,134.29,133.88,133.92,8100.0
2009-01-26 10:15:00,133.88,134.02,133.75,133.93,8900.0,133.88,134.02,133.75,133.93,8900.0
2009-01-26 10:20:00,133.92,134.82,133.92,134.81,6800.0,133.92,134.82,133.92,134.81,6800.0
2009-01-26 10:25:00,134.73,134.73,134.09,134.09,10900.0,134.73,134.73,134.09,134.09,10900.0
2009-01-26 10:30:00,134.13,134.44,134.13,134.43,6400.0,134.13,134.44,134.13,134.43,6400.0
2009-01-26 10:35:00,134.43,134.43,133.66,133.78,12100.0,134.43,134.43,133.66,133.78,12100.0
2009-01-26 10:40:00,133.64,133.94,133.51,133.51,10100.0,133.64,133.94,133.51,133.51,10100.0
2009-01-26 10:45:00,133.49,134.32,133.4,134.25,8600.0,133.49,134.32,133.4,134.25,8600.0
2009-01-26 10:50:00,134.24,134.24,133.94,133.94,2200.0,134.24,134.24,133.94,133.94,2200.0
2009-01-26 10:55:00,133.89,133.97,133.84,133.91,1100.0,133.89,133.97,133.84,133.91,1100.0
2009-01-26 11:00:00,133.99,134.33,133.92,133.92,6200.0,133.99,134.33,133.92,133.92,6200.0
2009-01-26 11:05:00,133.82,133.85,133.4,133.42,4500.0,133.82,133.85,133.4,133.42,4500.0
2009-01-26 11:10:00,133.5,133.7,133.5,133.56,1700.0,133.5,133.7,133.5,133.56,1700.0
2009-01-26 11:15:00,133.64,133.76,132.87,132.98,9600.0,133.64,133.76,132.87,132.98,9600.0
2009-01-26 11:20:00,132.87,133.26,132.87,133.26,3900.0,132.87,133.26,132.87,133.26,3900.0
2009-01-26 11:25:00,133.36,133.8,133.36,133.79,4500.0,133.36,133.8,133.36,133.79,4500.0
2009-01-26 11:30:00,133.8,134.12,133.8,133.85,2500.0,133.8,134.12,133.8,133.85,2500.0
2009-01-26 11:35:00,134.06,134.06,133.8,133.84,2600.0,134.06,134.06,133.8,133.84,2600.0
2009-01-26 11:40:00,133.84,133.84,133.5,133.5,5000.0,133.84,133.84,133.5,133.5,5000.0
2009-01-26 11:45:00,133.62,133.65,132.95,132.96,5400.0,133.62,133.65,132.95,132.96,5400.0
2009-01-26 11:50:00,132.99,133.27,132.99,133.17,4000.0,132.99,133.27,132.99,133.17,4000.0
2009-01-26 11:55:00,133.22,133.32,133.08,133.32,3500.0,133.22,133.32,133.08,133.32,3500.0
2009-01-26 12:00:00,133.32,133.63,133.29,133.59,5100.0,133.32,133.63,133.29,133.59,5100.0
2009-01-26 12:05:00,133.59,133.59,133.32,133.39,2900.0,133.59,133.59,133.32,133.39,2900.0
2009-01-26 12:10:00,133.31,133.31,132.91,133.02,4000.0,133.31,133.31,132.91,133.02,4000.0
2009-01-26 12:15:00,133.01,133.01,132.72,132.76,7000.0,133.01,133.01,132.72,132.76,7000.0
2009-01-26 12:20:00,132.87,133.69,132.87,133.29,10000.0,132.87,133.69,132.87,133.29,10000.0
2009-01-26 12:25:00,133.28,133.34,132.99,133.14,1800.0,133.28,133.34,132.99,133.14,1800.0
2009-01-26 12:30:00,133.11,133.36,132.73,132.91,9000.0,133.11,133.36,132.73,132.91,9000.0
2009-01-26 12:35:00,132.82,133.18,132.4,133.13,40000.0,132.82,133.18,132.4,133.13,40000.0
2009-01-26 12:40:00,133.25,133.28,133.08,133.13,4200.0,133.25,133.28,133.08,133.13,4200.0
2009-01-26 12:45:00,133.2,133.51,133.12,133.24,11400.0,133.2,133.51,133.12,133.24,11400.0
2009-01-26 12:50:00,133.09,133.74,132.85,133.67,10600.0,133.09,133.74,132.85,133.67,10600.0
2009-01-26 12:55:00,133.7,133.7,133.22,133.22,12400.0,133.7,133.7,133.22,133.22,12400.0
2009-01-26 13:00:00,133.47,133.5,133.32,133.5,2200.0,133.47,133.5,133.32,133.5,2200.0
2009-01-26 13:05:00,133.34,133.34,132.41,132.65,10300.0,133.34,133.34,132.41,132.65,10300.0
2009-01-26 13:10:00,132.78,133.13,132.62,132.62,6300.0,132.78,133.13,132.62,132.62,6300.0
2009-01-26 13:15:00,132.76,133.15,132.76,133.06,4700.0,132.76,133.15,132.76,133.06,4700.0
2009-01-26 13:20:00,133.06,133.11,132.55,133.08,7700.0,133.06,133.11,132.55,133.08,7700.0
2009-01-26 13:25:00,133.07,133.35,132.94,132.98,5300.0,133.07,133.35,132.94,132.98,5300.0
2009-01-26 13:30:00,132.96,133.01,132.43,132.43,11300.0,132.96,133.01,132.43,132.43,11300.0
2009-01-26 13:35:00,132.43,132.86,132.43,132.67,5100.0,132.43,132.86,132.43,132.67,5100.0
2009-01-26 13:40:00,132.64,133.12,132.63,133.08,6700.0,132.64,133.12,132.63,133.08,6700.0
2009-01-26 13:45:00,133.13,133.3,132.62,132.62,5000.0,133.13,133.3,132.62,132.62,5000.0
2009-01-26 13:50:00,132.58,132.7,132.15,132.59,16000.0,132.58,132.7,132.15,132.59,16000.0
2009-01-26 13:55:00,132.43,132.95,132.43,132.86,13600.0,132.43,132.95,132.43,132.86,13600.0
2009-01-26 14:00:00,132.96,132.98,131.68,131.82,20900.0,132.96,132.98,131.68,131.82,20900.0
2009-01-26 14:05:00,131.73,131.9,131.4,131.83,11300.0,131.73,131.9,131.4,131.83,11300.0
2009-01-26 14:10:00,131.85,131.9,131.55,131.59,10600.0,131.85,131.9,131.55,131.59,10600.0
2009-01-26 14:15:00,131.5,131.76,131.3,131.76,12200.0,131.5,131.76,131.3,131.76,12200.0
2009-01-26 14:20:00,131.78,132.09,131.5,131.78,15300.0,131.78,132.09,131.5,131.78,15300.0
2009-01-26 14:25:00,131.65,131.99,131.56,131.7,13500.0,131.65,131.99,131.56,131.7,13500.0
2009-01-26 14:30:00,131.8,132.2,131.45,132.2,12000.0,131.8,132.2,131.45,132.2,12000.0
2009-01-26 14:35:00,132.23,132.43,132.0,132.0,10300.0,132.23,132.43,132.0,132.0,10300.0
2009-01-26 14:40:00,131.98,132.2,131.74,131.74,11000.0,131.98,132.2,131.74,131.74,11000.0
2009-01-26 14:45:00,131.74,132.78,131.52,132.77,19400.0,131.74,132.78,131.52,132.77,19400.0
2009-01-26 14:50:00,132.77,133.0,132.7,132.86,11500.0,132.77,133.0,132.7,132.86,11500.0
2009-01-26 14:55:00,132.86,133.27,132.56,133.09,14600.0,132.86,133.27,132.56,133.09,14600.0
2009-01-26 15:00:00,133.16,133.69,132.95,132.95,20800.0,133.16,133.69,132.95,132.95,20800.0
2009-01-26 15:05:00,132.99,133.52,132.81,133.52,25200.0,132.99,133.52,132.81,133.52,25200.0
2009-01-26 15:10:00,133.51,133.71,132.68,132.79,20900.0,133.51,133.71,132.68,132.79,20900.0
2009-01-26 15:15:00,132.83,132.87,132.43,132.75,18800.0,132.83,132.87,132.43,132.75,18800.0
2009-01-26 15:20:00,132.79,133.23,132.6,133.02,22000.0,132.79,133.23,132.6,133.02,22000.0
2009-01-26 15:25:00,133.07,133.74,132.96,133.12,16100.0,133.07,133.74,132.96,133.12,16100.0
2009-01-26 15:30:00,133.18,133.22,132.65,132.84,23100.0,133.18,133.22,132.65,132.84,23100.0
2009-01-26 15:35:00,132.78,133.16,132.53,132.54,31500.0,132.78,133.16,132.53,132.54,31500.0
2009-01-26 15:40:00,132.5,132.58,132.0,132.46,26600.0,132.5,132.58,132.0,132.46,26600.0
2009-01-26 15:45:00,132.59,132.92,132.14,132.72,25800.0,132.59,132.92,132.14,132.72,25800.0
2009-01-26 15:50:00,132.76,132.85,132.41,132.69,24200.0,132.76,132.85,132.41,132.69,24200.0
2009-01-26 15:55:00,132.61,132.78,132.24,132.48,35900.0,132.61,132.78,132.24,132.48,35900.0
2009-01-27 09:30:00,133.65,133.85,133.32,133.33,8100.0,133.65,133.85,133.32,133.33,8100.0
2009-01-27 09:35:00,133.39,134.21,133.39,134.21,13300.0,133.39,134.21,133.39,134.21,13300.0
2009-01-27 09:40:00,134.23,134.78,134.23,134.51,9400.0,134.23,134.78,134.23,134.51,9400.0
2009-01-27 09:45:00,134.62,134.95,134.06,134.18,11100.0,134.62,134.95,134.06,134.18,11100.0
2009-01-27 09:50:00,134.17,134.58,133.88,133.88,11400.0,134.17,134.58,133.88,133.88,11400.0
2009-01-27 09:55:00,134.09,134.64,133.81,133.82,9300.0,134.09,134.64,133.81,133.82,9300.0
2009-01-27 10:00:00,133.81,134.03,133.1,133.5,11100.0,133.81,134.03,133.1,133.5,11100.0
2009-01-27 10:05:00,133.48,133.49,132.42,132.7,18900.0,133.48,133.49,132.42,132.7,18900.0
2009-01-27 10:10:00,132.74,133.01,132.63,132.75,10800.0,132.74,133.01,132.63,132.75,10800.0
2009-01-27 10:15:00,132.61,132.79,132.58,132.6,7200.0,132.61,132.79,132.58,132.6,7200.0
2009-01-27 10:20:00,132.65,133.04,132.62,132.7,14100.0,132.65,133.04,132.62,132.7,14100.0
2009-01-27 10:25:00,132.73,132.81,132.5,132.57,9400.0,132.73,132.81,132.5,132.57,9400.0
2009-01-27 10:30:00,132.62,132.67,132.4,132.67,11200.0,132.62,132.67,132.4,132.67,11200.0
2009-01-27 10:35:00,132.67,132.84,132.67,132.84,3300.0,132.67,132.84,132.67,132.84,3300.0
2009-01-27 10:40:00,132.84,132.89,132.62,132.89,13500.0,132.84,132.89,132.62,132.89,13500.0
2009-01-27 10:45:00,132.7,132.71,132.3,132.68,6700.0,132.7,132.71,132.3,132.68,6700.0
2009-01-27 10:50:00,132.58,133.14,132.58,133.12,5300.0,132.58,133.14,132.58,133.12,5300.0
2009-01-27 10:55:00,133.05,133.55,132.97,133.46,6600.0,133.05,133.55,132.97,133.46,6600.0
2009-01-27 11:00:00,133.46,133.66,133.3,133.3,5400.0,133.46,133.66,133.3,133.3,5400.0
2009-01-27 11:05:00,133.22,133.56,133.21,133.51,22100.0,133.22,133.56,133.21,133.51,22100.0
2009-01-27 11:10:00,133.51,133.51,133.28,133.28,1400.0,133.51,133.51,133.28,133.28,1400.0
2009-01-27 11:15:00,133.4,133.94,133.4,133.65,18600.0,133.4,133.94,133.4,133.65,18600.0
2009-01-27 11:20:00,133.65,133.91,133.63,133.82,6000.0,133.65,133.91,133.63,133.82,6000.0
2009-01-27 11:25:00,133.74,133.89,133.71,133.89,2100.0,133.74,133.89,133.71,133.89,2100.0
2009-01-27 11:30:00,133.94,134.15,133.38,133.38,10100.0,133.94,134.15,133.38,133.38,10100.0
2009-01-27 11:35:00,133.4,133.43,133.27,133.43,5300.0,133.4,133.43,133.27,133.43,5300.0
2009-01-27 11:40:00,133.38,133.45,133.23,133.32,3900.0,133.38,133.45,133.23,133.32,3900.0
2009-01-27 11:45:00,133.61,133.88,133.61,133.74,5400.0,133.61,133.88,133.61,133.74,5400.0
2009-01-27 11:50:00,133.73,134.08,133.7,134.02,7000.0,133.73,134.08,133.7,134.02,7000.0
2009-01-27 11:55:00,134.01,134.11,133.63,133.8,6100.0,134.01,134.11,133.63,133.8,6100.0
2009-01-27 12:00:00,133.66,133.91,133.51,133.91,9400.0,133.66,133.91,133.51,133.91,9400.0
2009-01-27 12:05:00,134.03,134.06,133.83,134.0,11000.0,134.03,134.06,133.83,134.0,11000.0
2009-01-27 12:10:00,134.0,134.08,133.79,133.79,6700.0,134.0,134.08,133.79,133.79,6700.0
2009-01-27 12:15:00,133.88,134.3,133.88,134.3,6000.0,133.88,134.3,133.88,134.3,6000.0
2009-01-27 12:20:00,134.29,134.49,134.29,134.34,4100.0,134.29,134.49,134.29,134.34,4100.0
2009-01-27 12:25:00,134.31,134.72,134.2,134.43,26700.0,134.31,134.72,134.2,134.43,26700.0
2009-01-27 12:30:00,134.51,134.51,134.16,134.17,4700.0,134.51,134.51,134.16,134.17,4700.0
2009-01-27 12:35:00,134.15,134.29,134.11,134.29,1600.0,134.15,134.29,134.11,134.29,1600.0
2009-01-27 12:40:00,134.29,134.44,134.11,134.17,7700.0,134.29,134.44,134.11,134.17,7700.0
2009-01-27 12:45:00,134.12,134.12,133.67,133.67,5700.0,134.12,134.12,133.67,133.67,5700.0
2009-01-27 12:50:00,133.64,133.75,133.52,133.75,5400.0,133.64,133.75,133.52,133.75,5400.0
2009-01-27 12:55:00,133.94,134.2,133.94,134.06,7300.0,133.94,134.2,133.94,134.06,7300.0
2009-01-27 13:00:00,134.12,134.17,133.93,133.93,3300.0,134.12,134.17,133.93,133.93,3300.0
2009-01-27 13:05:00,133.93,133.93,133.3,133.39,12000.0,133.93,133.93,133.3,133.39,12000.0
2009-01-27 13:10:00,133.39,133.71,133.3,133.39,15700.0,133.39,133.71,133.3,133.39,15700.0
2009-01-27 13:15:00,133.39,133.48,133.3,133.45,5700.0,133.39,133.48,133.3,133.45,5700.0
2009-01-27 13:20:00,133.4,133.88,133.38,133.88,10100.0,133.4,133.88,133.38,133.88,10100.0
2009-01-27 13:25:00,133.98,134.05,133.33,133.41,14000.0,133.98,134.05,133.33,133.41,14000.0
2009-01-27 13:30:00,133.4,133.48,133.2,133.39,11800.0,133.4,133.48,133.2,133.39,11800.0
2009-01-27 13:35:00,133.39,133.44,133.12,133.44,11100.0,133.39,133.44,133.12,133.44,11100.0
2009-01-27 13:40:00,133.5,133.89,133.5,133.61,5900.0,133.5,133.89,133.5,133.61,5900.0
2009-01-27 13:45:00,133.56,133.71,133.3,133.5,10600.0,133.56,133.71,133.3,133.5,10600.0
2009-01-27 13:50:00,133.5,133.62,133.33,133.47,5900.0,133.5,133.62,133.33,133.47,5900.0
2009-01-27 13:55:00,133.5,133.5,133.05,133.24,15000.0,133.5,133.5,133.05,133.24,15000.0
2009-01-27 14:00:00,133.19,133.69,133.11,133.53,15600.0,133.19,133.69,133.11,133.53,15600.0
2009-01-27 14:05:00,133.62,133.62,133.04,133.32,12700.0,133.62,133.62,133.04,133.32,12700.0
2009-01-27 14:10:00,133.38,133.67,133.17,133.28,11400.0,133.38,133.67,133.17,133.28,11400.0
2009-01-27 14:15:00,133.23,133.8,133.09,133.32,14000.0,133.23,133.8,133.09,133.32,14000.0
2009-01-27 14:20:00,133.4,133.42,132.88,133.17,7600.0,133.4,133.42,132.88,133.17,7600.0
2009-01-27 14:25:00,133.04,133.3,132.96,133.04,11000.0,133.04,133.3,132.96,133.04,11000.0
2009-01-27 14:30:00,132.98,133.41,132.75,133.41,7200.0,132.98,133.41,132.75,133.41,7200.0
2009-01-27 14:35:00,133.44,133.81,133.33,133.4,17100.0,133.44,133.81,133.33,133.4,17100.0
2009-01-27 14:40:00,133.36,133.74,133.28,133.28,8400.0,133.36,133.74,133.28,133.28,8400.0
2009-01-27 14:45:00,133.28,133.74,133.03,133.74,20000.0,133.28,133.74,133.03,133.74,20000.0
2009-01-27 14:50:00,133.74,134.11,133.71,134.0,8700.0,133.74,134.11,133.71,134.0,8700.0
2009-01-27 14:55:00,134.1,134.33,133.91,134.18,11600.0,134.1,134.33,133.91,134.18,11600.0
2009-01-27 15:00:00,134.24,134.4,133.7,134.0,29200.0,134.24,134.4,133.7,134.0,29200.0
2009-01-27 15:05:00,133.85,134.04,133.6,133.92,33300.0,133.85,134.04,133.6,133.92,33300.0
2009-01-27 15:10:00,133.97,134.07,133.72,134.07,13000.0,133.97,134.07,133.72,134.07,13000.0
2009-01-27 15:15:00,134.12,134.33,134.03,134.17,8600.0,134.12,134.33,134.03,134.17,8600.0
2009-01-27 15:20:00,134.09,134.4,134.07,134.31,20300.0,134.09,134.4,134.07,134.31,20300.0
2009-01-27 15:25:00,134.31,134.52,134.07,134.2,21000.0,134.31,134.52,134.07,134.2,21000.0
2009-01-27 15:30:00,134.19,134.19,133.7,133.83,23700.0,134.19,134.19,133.7,133.83,23700.0
2009-01-27 15:35:00,133.81,134.02,133.7,133.99,17300.0,133.81,134.02,133.7,133.99,17300.0
2009-01-27 15:40:00,134.0,134.04,133.72,133.78,22200.0,134.0,134.04,133.72,133.78,22200.0
2009-01-27 15:45:00,133.84,133.84,133.5,133.72,26600.0,133.84,133.84,133.5,133.72,26600.0
2009-01-27 15:50:00,133.72,134.01,133.58,134.0,23700.0,133.72,134.01,133.58,134.0,23700.0
2009-01-27 15:55:00,134.09,134.2,133.74,133.76,28000.0,134.09,134.2,133.74,133.76,28000.0
2009-01-28 09:30:00,135.05,136.0,135.03,135.5,20400.0,135.05,136.0,135.03,135.5,20400.0
2009-01-28 09:35:00,135.55,135.95,135.35,135.4,20100.0,135.55,135.95,135.35,135.4,20100.0
2009-01-28 09:40:00,135.35,135.8,135.04,135.49,22000.0,135.35,135.8,135.04,135.49,22000.0
2009-01-28 09:45:00,135.61,135.9,135.5,135.7,14900.0,135.61,135.9,135.5,135.7,14900.0
2009-01-28 09:50:00,135.69,136.38,135.63,136.2,23500.0,135.69,136.38,135.63,136.2,23500.0
2009-01-28 09:55:00,136.22,136.29,135.23,135.31,37500.0,136.22,136.29,135.23,135.31,37500.0
2009-01-28 10:00:00,135.21,136.13,135.21,135.82,21500.0,135.21,136.13,135.21,135.82,21500.0
2009-01-28 10:05:00,135.82,136.1,135.78,136.01,17500.0,135.82,136.1,135.78,136.01,17500.0
2009-01-28 10:10:00,136.0,136.1,135.96,136.03,13800.0,136.0,136.1,135.96,136.03,13800.0
2009-01-28 10:15:00,136.09,136.1,135.96,136.09,13100.0,136.09,136.1,135.96,136.09,13100.0
2009-01-28 10:20:00,136.1,136.13,135.94,135.99,7600.0,136.1,136.13,135.94,135.99,7600.0
2009-01-28 10:25:00,135.99,136.1,135.89,136.02,11100.0,135.99,136.1,135.89,136.02,11100.0
2009-01-28 10:30:00,136.06,136.35,135.97,136.27,21000.0,136.06,136.35,135.97,136.27,21000.0
2009-01-28 10:35:00,136.27,136.76,136.26,136.49,10900.0,136.27,136.76,136.26,136.49,10900.0
2009-01-28 10:40:00,136.5,136.62,136.38,136.5,5100.0,136.5,136.62,136.38,136.5,5100.0
2009-01-28 10:45:00,136.53,136.64,136.35,136.4,5600.0,136.53,136.64,136.35,136.4,5600.0
2009-01-28 10:50:00,136.46,136.46,136.16,136.32,9800.0,136.46,136.46,136.16,136.32,9800.0
2009-01-28 10:55:00,136.38,136.57,136.38,136.56,5700.0,136.38,136.57,136.38,136.56,5700.0
2009-01-28 11:00:00,136.57,136.64,136.48,136.53,7100.0,136.57,136.64,136.48,136.53,7100.0
2009-01-28 11:05:00,136.51,136.87,136.51,136.82,6200.0,136.51,136.87,136.51,136.82,6200.0
2009-01-28 11:10:00,136.86,136.87,136.38,136.41,9600.0,136.86,136.87,136.38,136.41,9600.0
2009-01-28 11:15:00,136.44,136.5,136.17,136.36,6300.0,136.44,136.5,136.17,136.36,6300.0
2009-01-28 11:20:00,136.43,136.85,136.41,136.77,8400.0,136.43,136.85,136.41,136.77,8400.0
2009-01-28 11:25:00,136.76,136.85,136.65,136.76,2900.0,136.76,136.85,136.65,136.76,2900.0
2009-01-28 11:30:00,136.83,136.95,136.68,136.77,5200.0,136.83,136.95,136.68,136.77,5200.0
2009-01-28 11:35:00,136.67,136.83,136.51,136.74,6800.0,136.67,136.83,136.51,136.74,6800.0
2009-01-28 11:40:00,136.84,137.44,136.84,137.06,27800.0,136.84,137.44,136.84,137.06,27800.0
2009-01-28 11:45:00,137.07,137.17,136.76,136.84,4100.0,137.07,137.17,136.76,136.84,4100.0
2009-01-28 11:50:00,136.86,136.98,136.81,136.96,1400.0,136.86,136.98,136.81,136.96,1400.0
2009-01-28 11:55:00,136.99,137.06,136.79,136.94,1800.0,136.99,137.06,136.79,136.94,1800.0
2009-01-28 12:00:00,136.96,137.12,136.77,136.98,7900.0,136.96,137.12,136.77,136.98,7900.0
2009-01-28 12:05:00,137.02,137.1,136.96,137.02,4900.0,137.02,137.1,136.96,137.02,4900.0
2009-01-28 12:10:00,137.08,137.08,136.89,136.98,5400.0,137.08,137.08,136.89,136.98,5400.0
2009-01-28 12:15:00,136.93,137.1,136.93,136.99,3800.0,136.93,137.1,136.93,136.99,3800.0
2009-01-28 12:20:00,136.97,137.0,136.86,136.92,1900.0,136.97,137.0,136.86,136.92,1900.0
2009-01-28 12:25:00,136.94,137.07,136.92,136.98,4300.0,136.94,137.07,136.92,136.98,4300.0
2009-01-28 12:30:00,137.07,137.07,136.69,136.75,7000.0,137.07,137.07,136.69,136.75,7000.0
2009-01-28 12:35:00,136.83,136.88,136.7,136.74,1600.0,136.83,136.88,136.7,136.74,1600.0
2009-01-28 12:40:00,136.86,136.88,136.74,136.81,2300.0,136.86,136.88,136.74,136.81,2300.0
2009-01-28 12:45:00,136.85,136.98,136.76,136.93,5500.0,136.85,136.98,136.76,136.93,5500.0
2009-01-28 12:50:00,136.91,136.99,136.68,136.7,8000.0,136.91,136.99,136.68,136.7,8000.0
2009-01-28 12:55:00,136.7,136.79,136.52,136.52,1800.0,136.7,136.79,136.52,136.52,1800.0
2009-01-28 13:00:00,136.47,136.59,136.29,136.59,4500.0,136.47,136.59,136.29,136.59,4500.0
2009-01-28 13:05:00,136.49,136.88,136.39,136.79,7500.0,136.49,136.88,136.39,136.79,7500.0
2009-01-28 13:10:00,136.82,136.83,136.67,136.73,2800.0,136.82,136.83,136.67,136.73,2800.0
2009-01-28 13:15:00,136.74,136.81,136.61,136.81,3100.0,136.74,136.81,136.61,136.81,3100.0
2009-01-28 13:20:00,136.77,137.03,136.71,137.03,2500.0,136.77,137.03,136.71,137.03,2500.0
2009-01-28 13:25:00,137.0,137.23,136.99,137.16,6100.0,137.0,137.23,136.99,137.16,6100.0
2009-01-28 13:30:00,137.26,137.49,137.26,137.41,3400.0,137.26,137.49,137.26,137.41,3400.0
2009-01-28 13:35:00,137.38,137.45,137.25,137.33,3800.0,137.38,137.45,137.25,137.33,3800.0
2009-01-28 13:40:00,137.33,137.38,137.15,137.31,4300.0,137.33,137.38,137.15,137.31,4300.0
2009-01-28 13:45:00,137.34,137.47,137.34,137.38,3800.0,137.34,137.47,137.34,137.38,3800.0
2009-01-28 13:50:00,137.41,137.5,137.24,137.24,4900.0,137.41,137.5,137.24,137.24,4900.0
2009-01-28 13:55:00,137.24,137.53,137.18,137.52,6100.0,137.24,137.53,137.18,137.52,6100.0
2009-01-28 14:00:00,137.53,137.55,136.75,137.36,9500.0,137.53,137.55,136.75,137.36,9500.0
2009-01-28 14:05:00,137.4,137.46,137.24,137.45,8000.0,137.4,137.46,137.24,137.45,8000.0
2009-01-28 14:10:00,137.48,137.73,137.4,137.5,7100.0,137.48,137.73,137.4,137.5,7100.0
2009-01-28 14:15:00,137.61,137.99,136.72,137.74,36500.0,137.61,137.99,136.72,137.74,36500.0
2009-01-28 14:20:00,137.85,137.99,136.96,137.2,26700.0,137.85,137.99,136.96,137.2,26700.0
2009-01-28 14:25:00,137.27,137.7,136.89,137.54,10300.0,137.27,137.7,136.89,137.54,10300.0
2009-01-28 14:30:00,137.48,137.48,136.63,136.84,13200.0,137.48,137.48,136.63,136.84,13200.0
2009-01-28 14:35:00,136.79,136.98,136.36,136.98,13100.0,136.79,136.98,136.36,136.98,13100.0
2009-01-28 14:40:00,137.0,137.29,136.74,137.18,9800.0,137.0,137.29,136.74,137.18,9800.0
2009-01-28 14:45:00,137.13,137.38,136.92,137.14,11500.0,137.13,137.38,136.92,137.14,11500.0
2009-01-28 14:50:00,137.2,137.2,136.54,136.56,10000.0,137.2,137.2,136.54,136.56,10000.0
2009-01-28 14:55:00,136.64,137.44,136.58,137.44,16100.0,136.64,137.44,136.58,137.44,16100.0
2009-01-28 15:00:00,137.46,137.55,136.85,137.0,21300.0,137.46,137.55,136.85,137.0,21300.0
2009-01-28 15:05:00,136.95,137.15,135.96,136.46,30600.0,136.95,137.15,135.96,136.46,30600.0
2009-01-28 15:10:00,136.32,136.78,136.11,136.5,18400.0,136.32,136.78,136.11,136.5,18400.0
2009-01-28 15:15:00,136.4,136.95,136.4,136.86,7200.0,136.4,136.95,136.4,136.86,7200.0
2009-01-28 15:20:00,136.89,137.05,136.35,136.97,13900.0,136.89,137.05,136.35,136.97,13900.0
2009-01-28 15:25:00,136.99,137.03,136.36,136.81,18900.0,136.99,137.03,136.36,136.81,18900.0
2009-01-28 15:30:00,137.0,137.0,136.58,136.72,18000.0,137.0,137.0,136.58,136.72,18000.0
2009-01-28 15:35:00,136.74,137.16,136.64,137.0,18600.0,136.74,137.16,136.64,137.0,18600.0
2009-01-28 15:40:00,137.06,137.3,136.7,136.91,30300.0,137.06,137.3,136.7,136.91,30300.0
2009-01-28 15:45:00,137.0,137.01,136.7,137.0,29300.0,137.0,137.01,136.7,137.0,29300.0
2009-01-28 15:50:00,137.09,137.25,136.85,137.25,33000.0,137.09,137.25,136.85,137.25,33000.0
2009-01-28 15:55:00,137.23,137.47,137.16,137.27,34200.0,137.23,137.47,137.16,137.27,34200.0
2009-01-29 09:30:00,136.67,137.1,136.07,137.1,18000.0,136.67,137.1,136.07,137.1,18000.0
2009-01-29 09:35:00,137.1,138.07,136.75,137.1,28100.0,137.1,138.07,136.75,137.1,28100.0
2009-01-29 09:40:00,137.02,137.55,136.66,137.19,14500.0,137.02,137.55,136.66,137.19,14500.0
2009-01-29 09:45:00,137.13,137.18,136.68,136.7,12800.0,137.13,137.18,136.68,136.7,12800.0
2009-01-29 09:50:00,136.69,136.94,136.14,136.45,14500.0,136.69,136.94,136.14,136.45,14500.0
2009-01-29 09:55:00,136.31,136.44,135.88,136.05,7100.0,136.31,136.44,135.88,136.05,7100.0
2009-01-29 10:00:00,136.0,136.17,135.75,135.88,20000.0,136.0,136.17,135.75,135.88,20000.0
2009-01-29 10:05:00,136.01,136.01,135.71,135.94,5500.0,136.01,136.01,135.71,135.94,5500.0
2009-01-29 10:10:00,135.93,136.63,135.56,136.63,8700.0,135.93,136.63,135.56,136.63,8700.0
2009-01-29 10:15:00,136.5,136.52,136.21,136.3,4600.0,136.5,136.52,136.21,136.3,4600.0
2009-01-29 10:20:00,136.29,136.36,135.93,135.96,9000.0,136.29,136.36,135.93,135.96,9000.0
2009-01-29 10:25:00,136.13,136.37,135.94,136.33,4700.0,136.13,136.37,135.94,136.33,4700.0
2009-01-29 10:30:00,136.25,136.31,135.74,136.02,4100.0,136.25,136.31,135.74,136.02,4100.0
2009-01-29 10:35:00,136.2,136.37,135.98,136.25,3600.0,136.2,136.37,135.98,136.25,3600.0
2009-01-29 10:40:00,136.27,136.4,136.07,136.19,2900.0,136.27,136.4,136.07,136.19,2900.0
2009-01-29 10:45:00,136.12,136.4,135.93,135.93,2500.0,136.12,136.4,135.93,135.93,2500.0
2009-01-29 10:50:00,136.04,136.58,135.75,136.5,5000.0,136.04,136.58,135.75,136.5,5000.0
2009-01-29 10:55:00,136.5,136.83,136.21,136.6,5200.0,136.5,136.83,136.21,136.6,5200.0
2009-01-29 11:00:00,136.66,136.68,136.2,136.28,12200.0,136.66,136.68,136.2,136.28,12200.0
2009-01-29 11:05:00,136.24,136.37,136.12,136.2,3300.0,136.24,136.37,136.12,136.2,3300.0
2009-01-29 11:10:00,136.37,136.69,136.32,136.69,5800.0,136.37,136.69,136.32,136.69,5800.0
2009-01-29 11:15:00,136.7,136.71,136.39,136.47,5400.0,136.7,136.71,136.39,136.47,5400.0
2009-01-29 11:20:00,136.48,136.8,136.35,136.72,7300.0,136.48,136.8,136.35,136.72,7300.0
2009-01-29 11:25:00,136.7,136.71,136.2,136.2,7800.0,136.7,136.71,136.2,136.2,7800.0
2009-01-29 11:30:00,136.21,136.44,136.14,136.35,6000.0,136.21,136.44,136.14,136.35,6000.0
2009-01-29 11:35:00,136.28,136.51,136.11,136.21,6100.0,136.28,136.51,136.11,136.21,6100.0
2009-01-29 11:40:00,136.13,136.3,136.06,136.2,10100.0,136.13,136.3,136.06,136.2,10100.0
2009-01-29 11:45:00,136.2,136.45,136.07,136.35,12200.0,136.2,136.45,136.07,136.35,12200.0
2009-01-29 11:50:00,136.35,136.35,136.12,136.18,11300.0,136.35,136.35,136.12,136.18,11300.0
2009-01-29 11:55:00,136.18,136.38,136.1,136.26,4200.0,136.18,136.38,136.1,136.26,4200.0
2009-01-29 12:00:00,136.22,136.22,135.81,135.81,17500.0,136.22,136.22,135.81,135.81,17500.0
2009-01-29 12:05:00,135.88,136.14,135.8,135.82,8900.0,135.88,136.14,135.8,135.82,8900.0
2009-01-29 12:10:00,135.87,136.4,135.85,136.13,10500.0,135.87,136.4,135.85,136.13,10500.0
2009-01-29 12:15:00,136.18,136.22,136.03,136.11,4500.0,136.18,136.22,136.03,136.11,4500.0
2009-01-29 12:20:00,136.09,136.17,135.73,135.93,9900.0,136.09,136.17,135.73,135.93,9900.0
2009-01-29 12:25:00,135.93,136.5,135.93,136.5,15900.0,135.93,136.5,135.93,136.5,15900.0
2009-01-29 12:30:00,136.5,136.85,136.46,136.8,13300.0,136.5,136.85,136.46,136.8,13300.0
2009-01-29 12:35:00,136.86,136.96,136.35,136.35,8400.0,136.86,136.96,136.35,136.35,8400.0
2009-01-29 12:40:00,136.37,136.41,136.17,136.35,8800.0,136.37,136.41,136.17,136.35,8800.0
2009-01-29 12:45:00,136.36,136.57,136.35,136.35,6900.0,136.36,136.57,136.35,136.35,6900.0
2009-01-29 12:50:00,136.39,136.58,136.26,136.26,4300.0,136.39,136.58,136.26,136.26,4300.0
2009-01-29 12:55:00,136.27,136.35,136.06,136.09,17900.0,136.27,136.35,136.06,136.09,17900.0
2009-01-29 13:00:00,136.17,136.27,135.79,136.12,41600.0,136.17,136.27,135.79,136.12,41600.0
2009-01-29 13:05:00,136.09,136.11,135.83,135.89,14100.0,136.09,136.11,135.83,135.89,14100.0
2009-01-29 13:10:00,135.72,136.13,135.64,136.1,13600.0,135.72,136.13,135.64,136.1,13600.0
2009-01-29 13:15:00,136.1,136.16,135.9,136.11,4800.0,136.1,136.16,135.9,136.11,4800.0
2009-01-29 13:20:00,136.1,136.1,135.73,135.73,7700.0,136.1,136.1,135.73,135.73,7700.0
2009-01-29 13:25:00,135.8,136.23,135.8,136.23,6900.0,135.8,136.23,135.8,136.23,6900.0
2009-01-29 13:30:00,136.18,136.23,135.83,135.93,8100.0,136.18,136.23,135.83,135.93,8100.0
2009-01-29 13:35:00,136.0,136.01,135.67,135.81,5700.0,136.0,136.01,135.67,135.81,5700.0
2009-01-29 13:40:00,135.72,136.6,135.72,136.5,21700.0,135.72,136.6,135.72,136.5,21700.0
2009-01-29 13:45:00,136.44,136.7,136.37,136.37,11200.0,136.44,136.7,136.37,136.37,11200.0
2009-01-29 13:50:00,136.36,136.37,135.93,136.13,7800.0,136.36,136.37,135.93,136.13,7800.0
2009-01-29 13:55:00,136.17,136.17,135.98,136.02,7300.0,136.17,136.17,135.98,136.02,7300.0
2009-01-29 14:00:00,136.05,136.42,136.03,136.3,6300.0,136.05,136.42,136.03,136.3,6300.0
2009-01-29 14:05:00,136.4,136.83,136.38,136.66,7600.0,136.4,136.83,136.38,136.66,7600.0
2009-01-29 14:10:00,136.66,136.75,136.52,136.75,7700.0,136.66,136.75,136.52,136.75,7700.0
2009-01-29 14:15:00,136.78,136.97,136.6,136.78,6400.0,136.78,136.97,136.6,136.78,6400.0
2009-01-29 14:20:00,136.76,136.76,136.49,136.49,1600.0,136.76,136.76,136.49,136.49,1600.0
2009-01-29 14:25:00,136.59,136.96,136.52,136.9,4800.0,136.59,136.96,136.52,136.9,4800.0
2009-01-29 14:30:00,136.81,137.07,136.75,136.99,16800.0,136.81,137.07,136.75,136.99,16800.0
2009-01-29 14:35:00,136.95,136.97,136.65,136.7,6700.0,136.95,136.97,136.65,136.7,6700.0
2009-01-29 14:40:00,136.74,137.22,136.74,137.13,5000.0,136.74,137.22,136.74,137.13,5000.0
2009-01-29 14:45:00,137.19,137.19,136.75,136.84,4700.0,137.19,137.19,136.75,136.84,4700.0
2009-01-29 14:50:00,136.7,137.07,136.67,137.07,14600.0,136.7,137.07,136.67,137.07,14600.0
2009-01-29 14:55:00,137.01,137.24,136.65,136.81,15700.0,137.01,137.24,136.65,136.81,15700.0
2009-01-29 15:00:00,136.83,137.24,136.83,137.09,20300.0,136.83,137.24,136.83,137.09,20300.0
2009-01-29 15:05:00,137.15,137.25,136.86,137.25,8600.0,137.15,137.25,136.86,137.25,8600.0
2009-01-29 15:10:00,137.29,137.29,136.78,137.0,9800.0,137.29,137.29,136.78,137.0,9800.0
2009-01-29 15:15:00,137.05,137.25,136.85,137.02,10900.0,137.05,137.25,136.85,137.02,10900.0
2009-01-29 15:20:00,137.08,137.08,136.47,136.56,8000.0,137.08,137.08,136.47,136.56,8000.0
2009-01-29 15:25:00,136.53,136.56,136.38,136.53,6700.0,136.53,136.56,136.38,136.53,6700.0
2009-01-29 15:30:00,136.52,136.56,135.93,135.93,15800.0,136.52,136.56,135.93,135.93,15800.0
2009-01-29 15:35:00,135.98,136.37,135.94,135.97,10700.0,135.98,136.37,135.94,135.97,10700.0
2009-01-29 15:40:00,136.03,136.58,135.93,135.99,11500.0,136.03,136.58,135.93,135.99,11500.0
2009-01-29 15:45:00,136.0,136.13,135.71,135.73,11900.0,136.0,136.13,135.71,135.73,11900.0
2009-01-29 15:50:00,135.81,135.94,135.7,135.87,13900.0,135.81,135.94,135.7,135.87,13900.0
2009-01-29 15:55:00,135.9,136.03,135.78,135.97,16800.0,135.9,136.03,135.78,135.97,16800.0
2009-01-30 09:30:00,135.5,136.2,135.43,136.2,9000.0,135.5,136.2,135.43,136.2,9000.0
2009-01-30 09:35:00,136.16,136.6,136.16,136.2,12700.0,136.16,136.6,136.16,136.2,12700.0
2009-01-30 09:40:00,136.14,136.24,135.12,135.12,9500.0,136.14,136.24,135.12,135.12,9500.0
2009-01-30 09:45:00,135.25,135.47,134.81,134.9,8100.0,135.25,135.47,134.81,134.9,8100.0
2009-01-30 09:50:00,134.82,135.07,134.82,134.99,7500.0,134.82,135.07,134.82,134.99,7500.0
2009-01-30 09:55:00,134.83,135.41,134.4,134.4,14100.0,134.83,135.41,134.4,134.4,14100.0
2009-01-30 10:00:00,134.25,134.54,134.25,134.45,4800.0,134.25,134.54,134.25,134.45,4800.0
2009-01-30 10:05:00,134.32,134.9,134.32,134.66,8100.0,134.32,134.9,134.32,134.66,8100.0
2009-01-30 10:10:00,134.63,134.68,134.31,134.31,24200.0,134.63,134.68,134.31,134.31,24200.0
2009-01-30 10:15:00,134.3,134.4,134.12,134.29,11000.0,134.3,134.4,134.12,134.29,11000.0
2009-01-30 10:20:00,134.29,134.44,134.03,134.07,10800.0,134.29,134.44,134.03,134.07,10800.0
2009-01-30 10:25:00,134.02,134.27,133.92,134.02,27400.0,134.02,134.27,133.92,134.02,27400.0
2009-01-30 10:30:00,133.93,134.08,133.54,133.79,14200.0,133.93,134.08,133.54,133.79,14200.0
2009-01-30 10:35:00,133.81,134.01,133.71,133.86,5500.0,133.81,134.01,133.71,133.86,5500.0
2009-01-30 10:40:00,133.86,134.01,133.76,133.9,11200.0,133.86,134.01,133.76,133.9,11200.0
2009-01-30 10:45:00,133.91,133.99,133.47,133.64,12900.0,133.91,133.99,133.47,133.64,12900.0
2009-01-30 10:50:00,133.47,133.76,133.4,133.64,11900.0,133.47,133.76,133.4,133.64,11900.0
2009-01-30 10:55:00,133.64,133.69,133.45,133.52,10900.0,133.64,133.69,133.45,133.52,10900.0
2009-01-30 11:00:00,133.6,133.8,133.47,133.59,13300.0,133.6,133.8,133.47,133.59,13300.0
2009-01-30 11:05:00,133.65,133.7,133.36,133.42,14600.0,133.65,133.7,133.36,133.42,14600.0
2009-01-30 11:10:00,133.37,133.51,133.07,133.23,12800.0,133.37,133.51,133.07,133.23,12800.0
2009-01-30 11:15:00,133.23,133.4,132.95,133.06,15400.0,133.23,133.4,132.95,133.06,15400.0
2009-01-30 11:20:00,132.97,133.18,132.81,133.13,5700.0,132.97,133.18,132.81,133.13,5700.0
2009-01-30 11:25:00,133.02,133.22,132.53,132.82,12500.0,133.02,133.22,132.53,132.82,12500.0
2009-01-30 11:30:00,132.87,133.2,132.74,133.18,6300.0,132.87,133.2,132.74,133.18,6300.0
2009-01-30 11:35:00,133.08,133.18,132.84,133.02,10100.0,133.08,133.18,132.84,133.02,10100.0
2009-01-30 11:40:00,132.96,133.29,132.96,132.96,7600.0,132.96,133.29,132.96,132.96,7600.0
2009-01-30 11:45:00,133.0,133.23,132.71,133.22,8000.0,133.0,133.23,132.71,133.22,8000.0
2009-01-30 11:50:00,133.2,133.26,132.88,132.88,5600.0,133.2,133.26,132.88,132.88,5600.0
2009-01-30 11:55:00,132.95,133.1,132.75,132.8,6200.0,132.95,133.1,132.75,132.8,6200.0
2009-01-30 12:00:00,132.92,132.98,132.34,132.47,11900.0,132.92,132.98,132.34,132.47,11900.0
2009-01-30 12:05:00,132.37,132.93,132.36,132.93,7000.0,132.37,132.93,132.36,132.93,7000.0
2009-01-30 12:10:00,132.99,133.42,132.99,133.3,4400.0,132.99,133.42,132.99,133.3,4400.0
2009-01-30 12:15:00,133.33,133.44,133.11,133.29,5100.0,133.33,133.44,133.11,133.29,5100.0
2009-01-30 12:20:00,133.31,133.48,133.22,133.27,1500.0,133.31,133.48,133.22,133.27,1500.0
2009-01-30 12:25:00,133.27,133.58,133.27,133.5,4000.0,133.27,133.58,133.27,133.5,4000.0
2009-01-30 12:30:00,133.59,133.59,133.25,133.43,4200.0,133.59,133.59,133.25,133.43,4200.0
2009-01-30 12:35:00,133.42,133.81,133.42,133.77,3000.0,133.42,133.81,133.42,133.77,3000.0
2009-01-30 12:40:00,133.72,133.79,133.67,133.71,3000.0,133.72,133.79,133.67,133.71,3000.0
2009-01-30 12:45:00,133.62,133.99,133.62,133.89,4400.0,133.62,133.99,133.62,133.89,4400.0
2009-01-30 12:50:00,133.86,133.94,133.78,133.78,2900.0,133.86,133.94,133.78,133.78,2900.0
2009-01-30 12:55:00,133.77,134.08,133.77,134.01,5700.0,133.77,134.08,133.77,134.01,5700.0
2009-01-30 13:00:00,134.01,134.37,133.91,134.37,5500.0,134.01,134.37,133.91,134.37,5500.0
2009-01-30 13:05:00,134.38,134.75,134.38,134.67,6700.0,134.38,134.75,134.38,134.67,6700.0
2009-01-30 13:10:00,134.73,134.73,134.46,134.62,7000.0,134.73,134.73,134.46,134.62,7000.0
2009-01-30 13:15:00,134.5,134.59,134.07,134.59,8000.0,134.5,134.59,134.07,134.59,8000.0
2009-01-30 13:20:00,134.55,134.56,134.21,134.27,7400.0,134.55,134.56,134.21,134.27,7400.0
2009-01-30 13:25:00,134.22,134.33,133.62,134.22,22200.0,134.22,134.33,133.62,134.22,22200.0
2009-01-30 13:30:00,134.27,134.27,133.61,133.97,17500.0,134.27,134.27,133.61,133.97,17500.0
2009-01-30 13:35:00,133.96,133.98,133.72,133.85,13200.0,133.96,133.98,133.72,133.85,13200.0
2009-01-30 13:40:00,133.74,133.92,133.5,133.86,11200.0,133.74,133.92,133.5,133.86,11200.0
2009-01-30 13:45:00,133.94,133.99,133.59,133.74,10800.0,133.94,133.99,133.59,133.74,10800.0
2009-01-30 13:50:00,133.77,133.99,133.65,133.79,8700.0,133.77,133.99,133.65,133.79,8700.0
2009-01-30 13:55:00,133.65,134.5,133.54,134.2,13200.0,133.65,134.5,133.54,134.2,13200.0
2009-01-30 14:00:00,134.15,134.57,133.99,134.34,8600.0,134.15,134.57,133.99,134.34,8600.0
2009-01-30 14:05:00,134.36,134.68,134.02,134.16,11500.0,134.36,134.68,134.02,134.16,11500.0
2009-01-30 14:10:00,134.11,134.49,134.06,134.21,6200.0,134.11,134.49,134.06,134.21,6200.0
2009-01-30 14:15:00,134.15,134.21,133.95,133.99,3400.0,134.15,134.21,133.95,133.99,3400.0
2009-01-30 14:20:00,134.01,134.04,133.66,133.83,5900.0,134.01,134.04,133.66,133.83,5900.0
2009-01-30 14:25:00,133.83,134.78,133.83,134.69,6200.0,133.83,134.78,133.83,134.69,6200.0
2009-01-30 14:30:00,134.62,134.93,134.3,134.3,5600.0,134.62,134.93,134.3,134.3,5600.0
2009-01-30 14:35:00,134.33,134.54,134.21,134.21,4100.0,134.33,134.54,134.21,134.21,4100.0
2009-01-30 14:40:00,134.11,134.12,133.85,133.94,5100.0,134.11,134.12,133.85,133.94,5100.0
2009-01-30 14:45:00,133.85,133.85,133.65,133.65,3700.0,133.85,133.85,133.65,133.65,3700.0
2009-01-30 14:50:00,133.71,133.71,133.33,133.33,3200.0,133.71,133.71,133.33,133.33,3200.0
2009-01-30 14:55:00,133.39,133.72,133.14,133.55,6600.0,133.39,133.72,133.14,133.55,6600.0
2009-01-30 15:00:00,133.52,133.98,133.13,133.13,13100.0,133.52,133.98,133.13,133.13,13100.0
2009-01-30 15:05:00,133.22,133.4,133.05,133.21,8800.0,133.22,133.4,133.05,133.21,8800.0
2009-01-30 15:10:00,133.15,133.71,133.09,133.47,11000.0,133.15,133.71,133.09,133.47,11000.0
2009-01-30 15:15:00,133.49,133.51,132.8,132.96,14300.0,133.49,133.51,132.8,132.96,14300.0
2009-01-30 15:20:00,132.87,132.88,132.5,132.6,18500.0,132.87,132.88,132.5,132.6,18500.0
2009-01-30 15:25:00,132.55,133.0,132.44,132.44,25900.0,132.55,133.0,132.44,132.44,25900.0
2009-01-30 15:30:00,132.5,132.7,132.31,132.7,25700.0,132.5,132.7,132.31,132.7,25700.0
2009-01-30 15:35:00,132.67,132.87,132.4,132.51,19500.0,132.67,132.87,132.4,132.51,19500.0
2009-01-30 15:40:00,132.58,133.28,132.58,132.9,29900.0,132.58,133.28,132.58,132.9,29900.0
2009-01-30 15:45:00,132.84,133.5,132.7,133.27,30400.0,132.84,133.5,132.7,133.27,30400.0
2009-01-30 15:50:00,133.25,133.45,132.91,132.97,25200.0,133.25,133.45,132.91,132.97,25200.0
2009-01-30 15:55:00,132.96,133.11,132.81,133.11,30600.0,132.96,133.11,132.81,133.11,30600.0
2009-02-02 09:30:00,131.66,132.4,131.39,131.42,12400.0,131.66,132.4,131.39,131.42,12400.0
2009-02-02 09:35:00,131.58,132.99,131.58,132.8,17600.0,131.58,132.99,131.58,132.8,17600.0
2009-02-02 09:40:00,132.7,132.7,131.5,131.75,22100.0,132.7,132.7,131.5,131.75,22100.0
2009-02-02 09:45:00,131.71,131.85,131.39,131.69,15300.0,131.71,131.85,131.39,131.69,15300.0
2009-02-02 09:50:00,131.67,132.27,131.54,131.78,11300.0,131.67,132.27,131.54,131.78,11300.0
2009-02-02 09:55:00,131.72,132.57,131.64,132.32,9700.0,131.72,132.57,131.64,132.32,9700.0
2009-02-02 10:00:00,132.49,132.93,132.37,132.92,19000.0,132.49,132.93,132.37,132.92,19000.0
2009-02-02 10:05:00,132.77,133.19,132.67,132.91,16200.0,132.77,133.19,132.67,132.91,16200.0
2009-02-02 10:10:00,133.07,133.25,132.84,133.25,9800.0,133.07,133.25,132.84,133.25,9800.0
2009-02-02 10:15:00,133.38,133.9,133.38,133.76,7800.0,133.38,133.9,133.38,133.76,7800.0
2009-02-02 10:20:00,133.83,134.16,133.52,133.57,15300.0,133.83,134.16,133.52,133.57,15300.0
2009-02-02 10:25:00,133.52,133.7,133.07,133.23,12100.0,133.52,133.7,133.07,133.23,12100.0
2009-02-02 10:30:00,133.22,133.31,132.9,133.15,9900.0,133.22,133.31,132.9,133.15,9900.0
2009-02-02 10:35:00,133.18,133.82,133.18,133.39,5500.0,133.18,133.82,133.18,133.39,5500.0
2009-02-02 10:40:00,133.47,133.47,132.88,132.88,9500.0,133.47,133.47,132.88,132.88,9500.0
2009-02-02 10:45:00,133.07,133.45,133.03,133.44,5000.0,133.07,133.45,133.03,133.44,5000.0
2009-02-02 10:50:00,133.43,133.61,133.27,133.4,10500.0,133.43,133.61,133.27,133.4,10500.0
2009-02-02 10:55:00,133.49,133.92,133.4,133.77,8400.0,133.49,133.92,133.4,133.77,8400.0
2009-02-02 11:00:00,133.77,133.91,133.5,133.5,13000.0,133.77,133.91,133.5,133.5,13000.0
2009-02-02 11:05:00,133.58,133.58,133.01,133.43,6400.0,133.58,133.58,133.01,133.43,6400.0
2009-02-02 11:10:00,133.43,133.47,133.18,133.18,5100.0,133.43,133.47,133.18,133.18,5100.0
2009-02-02 11:15:00,133.18,133.39,133.12,133.21,12400.0,133.18,133.39,133.12,133.21,12400.0
2009-02-02 11:20:00,133.3,133.4,132.73,132.83,9100.0,133.3,133.4,132.73,132.83,9100.0
2009-02-02 11:25:00,132.83,133.28,132.83,133.14,7500.0,132.83,133.28,132.83,133.14,7500.0
2009-02-02 11:30:00,133.27,133.44,133.01,133.31,20400.0,133.27,133.44,133.01,133.31,20400.0
2009-02-02 11:35:00,133.29,133.45,133.1,133.17,16800.0,133.29,133.45,133.1,133.17,16800.0
2009-02-02 11:40:00,133.14,133.15,132.74,133.02,18300.0,133.14,133.15,132.74,133.02,18300.0
2009-02-02 11:45:00,133.05,133.47,132.92,133.25,22200.0,133.05,133.47,132.92,133.25,22200.0
2009-02-02 11:50:00,133.33,133.49,133.12,133.27,18100.0,133.33,133.49,133.12,133.27,18100.0
2009-02-02 11:55:00,133.35,133.6,133.25,133.47,17300.0,133.35,133.6,133.25,133.47,17300.0
2009-02-02 12:00:00,133.49,134.17,133.49,133.85,17900.0,133.49,134.17,133.49,133.85,17900.0
2009-02-02 12:05:00,133.84,134.18,133.57,134.14,25700.0,133.84,134.18,133.57,134.14,25700.0
2009-02-02 12:10:00,134.15,134.15,133.71,133.96,10700.0,134.15,134.15,133.71,133.96,10700.0
2009-02-02 12:15:00,133.94,134.06,133.78,133.99,7700.0,133.94,134.06,133.78,133.99,7700.0
2009-02-02 12:20:00,133.97,134.13,133.56,133.56,4200.0,133.97,134.13,133.56,133.56,4200.0
2009-02-02 12:25:00,133.74,134.06,133.71,133.84,4900.0,133.74,134.06,133.71,133.84,4900.0
2009-02-02 12:30:00,133.8,134.42,133.8,134.27,8200.0,133.8,134.42,133.8,134.27,8200.0
2009-02-02 12:35:00,134.39,134.49,134.28,134.46,8500.0,134.39,134.49,134.28,134.46,8500.0
2009-02-02 12:40:00,134.49,134.49,134.19,134.32,6100.0,134.49,134.49,134.19,134.32,6100.0
2009-02-02 12:45:00,134.4,134.49,134.22,134.22,4300.0,134.4,134.49,134.22,134.22,4300.0
2009-02-02 12:50:00,134.22,134.22,134.02,134.07,2900.0,134.22,134.22,134.02,134.07,2900.0
2009-02-02 12:55:00,134.11,134.43,134.02,134.02,8200.0,134.11,134.43,134.02,134.02,8200.0
2009-02-02 13:00:00,134.02,134.1,133.82,133.86,6600.0,134.02,134.1,133.82,133.86,6600.0
2009-02-02 13:05:00,133.81,133.9,133.46,133.55,4700.0,133.81,133.9,133.46,133.55,4700.0
2009-02-02 13:10:00,133.56,133.56,132.87,132.89,13300.0,133.56,133.56,132.87,132.89,13300.0
2009-02-02 13:15:00,132.89,133.08,132.69,132.88,7400.0,132.89,133.08,132.69,132.88,7400.0
2009-02-02 13:20:00,133.01,133.15,132.62,132.78,7400.0,133.01,133.15,132.62,132.78,7400.0
2009-02-02 13:25:00,132.78,133.04,132.78,132.8,5600.0,132.78,133.04,132.78,132.8,5600.0
2009-02-02 13:30:00,132.79,132.98,132.62,132.9,3800.0,132.79,132.98,132.62,132.9,3800.0
2009-02-02 13:35:00,132.9,133.06,132.82,132.82,4100.0,132.9,133.06,132.82,132.82,4100.0
2009-02-02 13:40:00,132.96,133.0,132.62,132.62,7100.0,132.96,133.0,132.62,132.62,7100.0
2009-02-02 13:45:00,132.79,132.96,132.73,132.73,4500.0,132.79,132.96,132.73,132.73,4500.0
2009-02-02 13:50:00,132.75,132.89,132.22,132.22,10500.0,132.75,132.89,132.22,132.22,10500.0
2009-02-02 13:55:00,132.23,132.3,131.87,132.0,13200.0,132.23,132.3,131.87,132.0,13200.0
2009-02-02 14:00:00,131.92,132.27,131.92,131.94,6200.0,131.92,132.27,131.92,131.94,6200.0
2009-02-02 14:05:00,132.17,132.37,132.12,132.12,3800.0,132.17,132.37,132.12,132.12,3800.0
2009-02-02 14:10:00,132.09,132.41,132.01,132.4,4100.0,132.09,132.41,132.01,132.4,4100.0
2009-02-02 14:15:00,132.4,132.6,132.36,132.49,3800.0,132.4,132.6,132.36,132.49,3800.0
2009-02-02 14:20:00,132.58,132.68,132.21,132.21,5100.0,132.58,132.68,132.21,132.21,5100.0
2009-02-02 14:25:00,132.21,132.75,132.16,132.63,10900.0,132.21,132.75,132.16,132.63,10900.0
2009-02-02 14:30:00,132.65,132.84,132.4,132.54,6200.0,132.65,132.84,132.4,132.54,6200.0
2009-02-02 14:35:00,132.54,132.7,132.27,132.51,7800.0,132.54,132.7,132.27,132.51,7800.0
2009-02-02 14:40:00,132.44,133.1,132.44,133.1,9500.0,132.44,133.1,132.44,133.1,9500.0
2009-02-02 14:45:00,133.07,133.07,132.43,132.43,10700.0,133.07,133.07,132.43,132.43,10700.0
2009-02-02 14:50:00,132.44,132.84,132.34,132.84,5500.0,132.44,132.84,132.34,132.84,5500.0
2009-02-02 14:55:00,132.84,132.98,132.69,132.82,8600.0,132.84,132.98,132.69,132.82,8600.0
2009-02-02 15:00:00,132.75,133.19,132.53,133.19,13200.0,132.75,133.19,132.53,133.19,13200.0
2009-02-02 15:05:00,133.15,133.33,132.94,133.21,8900.0,133.15,133.33,132.94,133.21,8900.0
2009-02-02 15:10:00,133.21,133.4,132.93,133.27,7700.0,133.21,133.4,132.93,133.27,7700.0
2009-02-02 15:15:00,133.31,133.8,133.26,133.76,11300.0,133.31,133.8,133.26,133.76,11300.0
2009-02-02 15:20:00,133.69,134.1,133.67,134.02,21200.0,133.69,134.1,133.67,134.02,21200.0
2009-02-02 15:25:00,134.02,134.45,133.95,134.4,22900.0,134.02,134.45,133.95,134.4,22900.0
2009-02-02 15:30:00,134.45,134.73,134.41,134.51,41100.0,134.45,134.73,134.41,134.51,41100.0
2009-02-02 15:35:00,134.53,134.82,134.45,134.62,30600.0,134.53,134.82,134.45,134.62,30600.0
2009-02-02 15:40:00,134.67,135.29,134.65,135.0,47900.0,134.67,135.29,134.65,135.0,47900.0
2009-02-02 15:45:00,134.94,135.16,134.58,134.77,56700.0,134.94,135.16,134.58,134.77,56700.0
2009-02-02 15:50:00,134.77,134.94,134.48,134.63,40400.0,134.77,134.94,134.48,134.63,40400.0
2009-02-02 15:55:00,134.63,134.63,134.44,134.5,52100.0,134.63,134.63,134.44,134.5,52100.0
2009-02-03 09:30:00,134.88,134.99,134.47,134.74,12800.0,134.88,134.99,134.47,134.74,12800.0
2009-02-03 09:35:00,134.73,134.78,134.09,134.25,7200.0,134.73,134.78,134.09,134.25,7200.0
2009-02-03 09:40:00,134.35,134.85,134.01,134.57,11300.0,134.35,134.85,134.01,134.57,11300.0
2009-02-03 09:45:00,134.44,134.44,133.68,133.99,12400.0,134.44,134.44,133.68,133.99,12400.0
2009-02-03 09:50:00,134.08,134.42,133.92,134.3,10500.0,134.08,134.42,133.92,134.3,10500.0
2009-02-03 09:55:00,134.3,134.42,133.9,134.04,15600.0,134.3,134.42,133.9,134.04,15600.0
2009-02-03 10:00:00,134.05,134.83,134.05,134.34,17300.0,134.05,134.83,134.05,134.34,17300.0
2009-02-03 10:05:00,134.34,135.13,134.34,134.8,15000.0,134.34,135.13,134.34,134.8,15000.0
2009-02-03 10:10:00,134.79,134.96,134.21,134.29,19400.0,134.79,134.96,134.21,134.29,19400.0
2009-02-03 10:15:00,134.29,134.67,134.29,134.35,16100.0,134.29,134.67,134.29,134.35,16100.0
2009-02-03 10:20:00,134.35,134.43,134.21,134.21,16400.0,134.35,134.43,134.21,134.21,16400.0
2009-02-03 10:25:00,134.21,134.88,134.2,134.82,10400.0,134.21,134.88,134.2,134.82,10400.0
2009-02-03 10:30:00,134.8,135.19,134.71,135.13,23000.0,134.8,135.19,134.71,135.13,23000.0
2009-02-03 10:35:00,135.26,135.6,135.14,135.14,21200.0,135.26,135.6,135.14,135.14,21200.0
2009-02-03 10:40:00,135.18,135.8,135.18,135.76,15200.0,135.18,135.8,135.18,135.76,15200.0
2009-02-03 10:45:00,135.76,136.28,135.73,136.05,22100.0,135.76,136.28,135.73,136.05,22100.0
2009-02-03 10:50:00,136.14,136.14,135.79,135.83,12200.0,136.14,136.14,135.79,135.83,12200.0
2009-02-03 10:55:00,135.82,136.11,135.76,135.93,10000.0,135.82,136.11,135.76,135.93,10000.0
2009-02-03 11:00:00,135.89,136.33,135.89,136.26,26700.0,135.89,136.33,135.89,136.26,26700.0
2009-02-03 11:05:00,136.09,136.68,136.09,136.65,9400.0,136.09,136.68,136.09,136.65,9400.0
2009-02-03 11:10:00,136.58,136.78,136.48,136.6,5900.0,136.58,136.78,136.48,136.6,5900.0
2009-02-03 11:15:00,136.59,136.7,136.17,136.3,14600.0,136.59,136.7,136.17,136.3,14600.0
2009-02-03 11:20:00,136.3,136.8,136.3,136.51,7000.0,136.3,136.8,136.3,136.51,7000.0
2009-02-03 11:25:00,136.5,136.63,136.31,136.42,6300.0,136.5,136.63,136.31,136.42,6300.0
2009-02-03 11:30:00,136.44,136.67,136.3,136.54,10100.0,136.44,136.67,136.3,136.54,10100.0
2009-02-03 11:35:00,136.58,136.58,136.14,136.23,13600.0,136.58,136.58,136.14,136.23,13600.0
2009-02-03 11:40:00,136.14,136.48,135.97,136.48,7400.0,136.14,136.48,135.97,136.48,7400.0
2009-02-03 11:45:00,136.4,136.41,136.18,136.3,3900.0,136.4,136.41,136.18,136.3,3900.0
2009-02-03 11:50:00,136.3,136.48,136.11,136.46,11200.0,136.3,136.48,136.11,136.46,11200.0
2009-02-03 11:55:00,136.4,136.53,136.01,136.18,14900.0,136.4,136.53,136.01,136.18,14900.0
2009-02-03 12:00:00,136.13,136.58,136.13,136.58,8900.0,136.13,136.58,136.13,136.58,8900.0
2009-02-03 12:05:00,136.57,136.66,136.4,136.45,4700.0,136.57,136.66,136.4,136.45,4700.0
2009-02-03 12:10:00,136.55,136.55,136.25,136.35,12000.0,136.55,136.55,136.25,136.35,12000.0
2009-02-03 12:15:00,136.36,136.68,136.0,136.11,17800.0,136.36,136.68,136.0,136.11,17800.0
2009-02-03 12:20:00,136.06,136.19,136.0,136.06,3300.0,136.06,136.19,136.0,136.06,3300.0
2009-02-03 12:25:00,136.08,136.31,136.04,136.31,1600.0,136.08,136.31,136.04,136.31,1600.0
2009-02-03 12:30:00,136.35,136.77,136.3,136.68,9100.0,136.35,136.77,136.3,136.68,9100.0
2009-02-03 12:35:00,136.69,136.75,136.41,136.56,5700.0,136.69,136.75,136.41,136.56,5700.0
2009-02-03 12:40:00,136.5,136.88,136.44,136.85,11800.0,136.5,136.88,136.44,136.85,11800.0
2009-02-03 12:45:00,136.87,136.97,136.74,136.92,8100.0,136.87,136.97,136.74,136.92,8100.0
2009-02-03 12:50:00,136.76,137.0,136.63,136.8,14700.0,136.76,137.0,136.63,136.8,14700.0
2009-02-03 12:55:00,136.72,136.77,136.33,136.33,13000.0,136.72,136.77,136.33,136.33,13000.0
2009-02-03 13:00:00,136.32,136.32,136.0,136.32,5300.0,136.32,136.32,136.0,136.32,5300.0
2009-02-03 13:05:00,136.23,136.34,136.17,136.34,2500.0,136.23,136.34,136.17,136.34,2500.0
2009-02-03 13:10:00,136.32,136.63,136.27,136.58,5300.0,136.32,136.63,136.27,136.58,5300.0
2009-02-03 13:15:00,136.64,136.91,136.64,136.83,4600.0,136.64,136.91,136.64,136.83,4600.0
2009-02-03 13:20:00,136.84,136.9,136.62,136.77,9100.0,136.84,136.9,136.62,136.77,9100.0
2009-02-03 13:25:00,136.69,136.71,136.41,136.5,4100.0,136.69,136.71,136.41,136.5,4100.0
2009-02-03 13:30:00,136.53,136.98,136.51,136.97,12200.0,136.53,136.98,136.51,136.97,12200.0
2009-02-03 13:35:00,137.0,137.06,136.68,136.68,24000.0,137.0,137.06,136.68,136.68,24000.0
2009-02-03 13:40:00,136.7,136.88,136.31,136.4,12000.0,136.7,136.88,136.31,136.4,12000.0
2009-02-03 13:45:00,136.39,136.59,136.0,136.0,8000.0,136.39,136.59,136.0,136.0,8000.0
2009-02-03 13:50:00,136.07,136.07,135.67,135.93,7000.0,136.07,136.07,135.67,135.93,7000.0
2009-02-03 13:55:00,136.0,136.38,135.89,136.17,9800.0,136.0,136.38,135.89,136.17,9800.0
2009-02-03 14:00:00,136.28,136.64,136.28,136.42,7700.0,136.28,136.64,136.28,136.42,7700.0
2009-02-03 14:05:00,136.46,137.21,136.39,137.2,10800.0,136.46,137.21,136.39,137.2,10800.0
2009-02-03 14:10:00,137.31,137.58,137.1,137.28,19900.0,137.31,137.58,137.1,137.28,19900.0
2009-02-03 14:15:00,137.37,137.68,137.23,137.5,12400.0,137.37,137.68,137.23,137.5,12400.0
2009-02-03 14:20:00,137.43,137.68,137.3,137.68,10800.0,137.43,137.68,137.3,137.68,10800.0
2009-02-03 14:25:00,137.7,137.78,137.18,137.18,11200.0,137.7,137.78,137.18,137.18,11200.0
2009-02-03 14:30:00,137.25,137.62,137.2,137.53,6600.0,137.25,137.62,137.2,137.53,6600.0
2009-02-03 14:35:00,137.6,137.97,137.56,137.75,17000.0,137.6,137.97,137.56,137.75,17000.0
2009-02-03 14:40:00,137.7,138.08,137.68,137.7,15900.0,137.7,138.08,137.68,137.7,15900.0
2009-02-03 14:45:00,137.72,138.0,137.68,137.7,9700.0,137.72,138.0,137.68,137.7,9700.0
2009-02-03 14:50:00,137.83,137.91,137.57,137.65,9800.0,137.83,137.91,137.57,137.65,9800.0
2009-02-03 14:55:00,137.55,137.92,137.36,137.92,14300.0,137.55,137.92,137.36,137.92,14300.0
2009-02-03 15:00:00,137.85,138.06,137.69,137.88,21600.0,137.85,138.06,137.69,137.88,21600.0
2009-02-03 15:05:00,137.86,138.71,137.8,138.63,27100.0,137.86,138.71,137.8,138.63,27100.0
2009-02-03 15:10:00,138.71,139.04,138.59,138.84,25800.0,138.71,139.04,138.59,138.84,25800.0
2009-02-03 15:15:00,138.83,139.24,138.73,138.87,31600.0,138.83,139.24,138.73,138.87,31600.0
2009-02-03 15:20:00,138.91,139.7,138.47,139.4,52200.0,138.91,139.7,138.47,139.4,52200.0
2009-02-03 15:25:00,139.42,139.53,139.15,139.2,23400.0,139.42,139.53,139.15,139.2,23400.0
2009-02-03 15:30:00,139.14,139.3,138.86,139.0,29700.0,139.14,139.3,138.86,139.0,29700.0
2009-02-03 15:35:00,139.0,139.27,138.6,139.12,46800.0,139.0,139.27,138.6,139.12,46800.0
2009-02-03 15:40:00,139.14,139.27,138.8,138.82,59400.0,139.14,139.27,138.8,138.82,59400.0
2009-02-03 15:45:00,138.95,139.15,138.69,139.02,37700.0,138.95,139.15,138.69,139.02,37700.0
2009-02-03 15:50:00,139.02,139.45,138.91,139.25,41100.0,139.02,139.45,138.91,139.25,41100.0
2009-02-03 15:55:00,139.25,139.45,138.93,139.01,64800.0,139.25,139.45,138.93,139.01,64800.0
2009-02-04 09:30:00,138.99,139.62,138.12,138.22,11100.0,138.99,139.62,138.12,138.22,11100.0
2009-02-04 09:35:00,138.26,138.26,137.3,138.06,27700.0,138.26,138.26,137.3,138.06,27700.0
2009-02-04 09:40:00,138.07,138.74,138.07,138.46,24800.0,138.07,138.74,138.07,138.46,24800.0
2009-02-04 09:45:00,138.54,138.74,138.05,138.27,12500.0,138.54,138.74,138.05,138.27,12500.0
2009-02-04 09:50:00,138.25,139.05,138.15,139.01,14300.0,138.25,139.05,138.15,139.01,14300.0
2009-02-04 09:55:00,138.88,139.0,138.54,138.64,10100.0,138.88,139.0,138.54,138.64,10100.0
2009-02-04 10:00:00,138.68,139.39,138.68,139.09,13700.0,138.68,139.39,138.68,139.09,13700.0
2009-02-04 10:05:00,139.05,139.44,138.9,139.08,13700.0,139.05,139.44,138.9,139.08,13700.0
2009-02-04 10:10:00,139.1,139.79,139.02,139.02,25500.0,139.1,139.79,139.02,139.02,25500.0
2009-02-04 10:15:00,139.03,139.09,138.78,138.93,16700.0,139.03,139.09,138.78,138.93,16700.0
2009-02-04 10:20:00,138.92,138.98,138.7,138.8,12400.0,138.92,138.98,138.7,138.8,12400.0
2009-02-04 10:25:00,138.83,139.28,138.8,139.1,15500.0,138.83,139.28,138.8,139.1,15500.0
2009-02-04 10:30:00,139.08,139.6,139.08,139.21,16500.0,139.08,139.6,139.08,139.21,16500.0
2009-02-04 10:35:00,139.27,139.59,138.9,138.91,18600.0,139.27,139.59,138.9,138.91,18600.0
2009-02-04 10:40:00,139.03,139.15,138.8,138.95,17100.0,139.03,139.15,138.8,138.95,17100.0
2009-02-04 10:45:00,138.98,139.03,138.7,138.78,15300.0,138.98,139.03,138.7,138.78,15300.0
2009-02-04 10:50:00,138.7,138.85,138.59,138.6,13300.0,138.7,138.85,138.59,138.6,13300.0
2009-02-04 10:55:00,138.64,139.47,138.64,139.28,12600.0,138.64,139.47,138.64,139.28,12600.0
2009-02-04 11:00:00,139.34,139.6,139.13,139.23,8300.0,139.34,139.6,139.13,139.23,8300.0
2009-02-04 11:05:00,139.35,139.44,139.17,139.28,10000.0,139.35,139.44,139.17,139.28,10000.0
2009-02-04 11:10:00,139.24,139.26,138.97,139.21,6800.0,139.24,139.26,138.97,139.21,6800.0
2009-02-04 11:15:00,139.22,139.22,138.65,138.98,13400.0,139.22,139.22,138.65,138.98,13400.0
2009-02-04 11:20:00,138.93,138.93,138.76,138.9,8300.0,138.93,138.93,138.76,138.9,8300.0
2009-02-04 11:25:00,138.95,138.99,138.62,138.8,12100.0,138.95,138.99,138.62,138.8,12100.0
2009-02-04 11:30:00,138.79,138.81,138.6,138.6,34100.0,138.79,138.81,138.6,138.6,34100.0
2009-02-04 11:35:00,138.6,138.66,138.45,138.5,7000.0,138.6,138.66,138.45,138.5,7000.0
2009-02-04 11:40:00,138.44,138.63,138.4,138.47,6100.0,138.44,138.63,138.4,138.47,6100.0
2009-02-04 11:45:00,138.53,138.53,138.16,138.22,16100.0,138.53,138.53,138.16,138.22,16100.0
2009-02-04 11:50:00,138.21,138.23,137.95,138.15,12200.0,138.21,138.23,137.95,138.15,12200.0
2009-02-04 11:55:00,138.14,138.23,137.8,137.8,35500.0,138.14,138.23,137.8,137.8,35500.0
2009-02-04 12:00:00,137.86,138.1,137.8,138.03,13400.0,137.86,138.1,137.8,138.03,13400.0
2009-02-04 12:05:00,137.97,137.97,137.88,137.96,6700.0,137.97,137.97,137.88,137.96,6700.0
2009-02-04 12:10:00,137.92,138.01,137.65,137.77,9500.0,137.92,138.01,137.65,137.77,9500.0
2009-02-04 12:15:00,137.77,137.85,137.72,137.79,7500.0,137.77,137.85,137.72,137.79,7500.0
2009-02-04 12:20:00,137.75,137.82,137.46,137.49,5700.0,137.75,137.82,137.46,137.49,5700.0
2009-02-04 12:25:00,137.49,137.7,137.46,137.62,5300.0,137.49,137.7,137.46,137.62,5300.0
2009-02-04 12:30:00,137.65,137.8,137.59,137.79,3700.0,137.65,137.8,137.59,137.79,3700.0
2009-02-04 12:35:00,137.8,137.91,137.75,137.79,2500.0,137.8,137.91,137.75,137.79,2500.0
2009-02-04 12:40:00,137.82,137.93,137.72,137.91,5600.0,137.82,137.93,137.72,137.91,5600.0
2009-02-04 12:45:00,137.91,137.95,137.66,137.77,10200.0,137.91,137.95,137.66,137.77,10200.0
2009-02-04 12:50:00,137.81,137.87,137.05,137.05,10600.0,137.81,137.87,137.05,137.05,10600.0
2009-02-04 12:55:00,137.07,137.24,137.01,137.24,4500.0,137.07,137.24,137.01,137.24,4500.0
2009-02-04 13:00:00,137.18,137.18,136.8,136.89,13700.0,137.18,137.18,136.8,136.89,13700.0
2009-02-04 13:05:00,136.97,137.18,136.83,137.18,7600.0,136.97,137.18,136.83,137.18,7600.0
2009-02-04 13:10:00,137.16,137.16,136.7,136.92,6500.0,137.16,137.16,136.7,136.92,6500.0
2009-02-04 13:15:00,136.86,137.03,136.79,137.0,9000.0,136.86,137.03,136.79,137.0,9000.0
2009-02-04 13:20:00,137.02,137.09,136.89,137.02,43900.0,137.02,137.09,136.89,137.02,43900.0
2009-02-04 13:25:00,137.03,137.45,136.92,137.32,15800.0,137.03,137.45,136.92,137.32,15800.0
2009-02-04 13:30:00,137.44,137.72,137.44,137.47,12400.0,137.44,137.72,137.44,137.47,12400.0
2009-02-04 13:35:00,137.47,137.72,136.92,136.93,14100.0,137.47,137.72,136.92,136.93,14100.0
2009-02-04 13:40:00,136.91,136.96,136.61,136.78,10900.0,136.91,136.96,136.61,136.78,10900.0
2009-02-04 13:45:00,136.68,136.77,136.55,136.55,25100.0,136.68,136.77,136.55,136.55,25100.0
2009-02-04 13:50:00,136.61,136.78,136.33,136.43,28700.0,136.61,136.78,136.33,136.43,28700.0
2009-02-04 13:55:00,136.47,136.97,136.18,136.85,23000.0,136.47,136.97,136.18,136.85,23000.0
2009-02-04 14:00:00,136.84,136.92,136.64,136.71,16100.0,136.84,136.92,136.64,136.71,16100.0
2009-02-04 14:05:00,136.69,136.75,136.18,136.18,16300.0,136.69,136.75,136.18,136.18,16300.0
2009-02-04 14:10:00,136.17,136.57,136.07,136.38,17600.0,136.17,136.57,136.07,136.38,17600.0
2009-02-04 14:15:00,136.26,136.3,135.92,135.93,17600.0,136.26,136.3,135.92,135.93,17600.0
2009-02-04 14:20:00,135.9,136.23,135.53,135.65,24400.0,135.9,136.23,135.53,135.65,24400.0
2009-02-04 14:25:00,135.64,135.76,135.6,135.73,21600.0,135.64,135.76,135.6,135.73,21600.0
2009-02-04 14:30:00,135.73,136.42,135.67,136.4,27500.0,135.73,136.42,135.67,136.4,27500.0
2009-02-04 14:35:00,136.43,137.18,136.42,137.17,26500.0,136.43,137.18,136.42,137.17,26500.0
2009-02-04 14:40:00,137.12,137.42,137.07,137.22,16200.0,137.12,137.42,137.07,137.22,16200.0
2009-02-04 14:45:00,137.08,137.43,136.91,137.17,17800.0,137.08,137.43,136.91,137.17,17800.0
2009-02-04 14:50:00,137.19,137.35,136.88,137.01,14400.0,137.19,137.35,136.88,137.01,14400.0
2009-02-04 14:55:00,136.97,137.59,136.62,137.4,34200.0,136.97,137.59,136.62,137.4,34200.0
2009-02-04 15:00:00,137.33,137.5,136.9,137.45,20600.0,137.33,137.5,136.9,137.45,20600.0
2009-02-04 15:05:00,137.46,137.79,137.36,137.61,23100.0,137.46,137.79,137.36,137.61,23100.0
2009-02-04 15:10:00,137.79,137.81,137.02,137.03,14100.0,137.79,137.81,137.02,137.03,14100.0
2009-02-04 15:15:00,137.11,137.5,137.1,137.23,12100.0,137.11,137.5,137.1,137.23,12100.0
2009-02-04 15:20:00,137.22,137.34,136.83,137.14,16500.0,137.22,137.34,136.83,137.14,16500.0
2009-02-04 15:25:00,137.05,137.52,136.94,137.22,27400.0,137.05,137.52,136.94,137.22,27400.0
2009-02-04 15:30:00,137.23,137.45,137.08,137.41,19600.0,137.23,137.45,137.08,137.41,19600.0
2009-02-04 15:35:00,137.42,137.5,137.03,137.11,21200.0,137.42,137.5,137.03,137.11,21200.0
2009-02-04 15:40:00,137.13,137.42,137.03,137.22,15000.0,137.13,137.42,137.03,137.22,15000.0
2009-02-04 15:45:00,137.23,137.33,136.94,137.06,19500.0,137.23,137.33,136.94,137.06,19500.0
2009-02-04 15:50:00,137.02,137.27,136.97,137.16,21100.0,137.02,137.27,136.97,137.16,21100.0
2009-02-04 15:55:00,137.15,137.32,137.01,137.04,23500.0,137.15,137.32,137.01,137.04,23500.0
2009-02-05 09:30:00,136.5,136.9,136.49,136.77,5600.0,136.5,136.9,136.49,136.77,5600.0
2009-02-05 09:35:00,136.78,138.17,136.78,137.94,14800.0,136.78,138.17,136.78,137.94,14800.0
2009-02-05 09:40:00,138.0,138.25,137.81,137.96,8900.0,138.0,138.25,137.81,137.96,8900.0
2009-02-05 09:45:00,138.01,138.01,137.24,137.53,11900.0,138.01,138.01,137.24,137.53,11900.0
2009-02-05 09:50:00,137.52,137.52,136.86,136.88,5800.0,137.52,137.52,136.86,136.88,5800.0
2009-02-05 09:55:00,136.75,136.87,136.56,136.56,6800.0,136.75,136.87,136.56,136.56,6800.0
2009-02-05 10:00:00,136.52,137.47,136.44,137.47,14700.0,136.52,137.47,136.44,137.47,14700.0
2009-02-05 10:05:00,137.55,137.61,136.97,137.14,9800.0,137.55,137.61,136.97,137.14,9800.0
2009-02-05 10:10:00,137.18,137.42,137.08,137.42,7200.0,137.18,137.42,137.08,137.42,7200.0
2009-02-05 10:15:00,137.44,137.87,137.2,137.69,20800.0,137.44,137.87,137.2,137.69,20800.0
2009-02-05 10:20:00,137.67,137.99,137.59,137.96,6500.0,137.67,137.99,137.59,137.96,6500.0
2009-02-05 10:25:00,137.95,138.0,137.49,137.5,10100.0,137.95,138.0,137.49,137.5,10100.0
2009-02-05 10:30:00,137.43,137.68,137.2,137.65,8300.0,137.43,137.68,137.2,137.65,8300.0
2009-02-05 10:35:00,137.6,137.86,137.36,137.49,10300.0,137.6,137.86,137.36,137.49,10300.0
2009-02-05 10:40:00,137.53,138.03,137.37,138.03,11700.0,137.53,138.03,137.37,138.03,11700.0
2009-02-05 10:45:00,138.02,138.18,137.8,137.8,11000.0,138.02,138.18,137.8,137.8,11000.0
2009-02-05 10:50:00,137.82,138.49,137.62,138.28,17800.0,137.82,138.49,137.62,138.28,17800.0
2009-02-05 10:55:00,138.23,138.66,138.07,138.07,21200.0,138.23,138.66,138.07,138.07,21200.0
2009-02-05 11:00:00,138.14,138.67,137.85,138.47,14800.0,138.14,138.67,137.85,138.47,14800.0
2009-02-05 11:05:00,138.47,138.92,138.32,138.81,13400.0,138.47,138.92,138.32,138.81,13400.0
2009-02-05 11:10:00,138.86,138.94,138.28,138.39,12100.0,138.86,138.94,138.28,138.39,12100.0
2009-02-05 11:15:00,138.5,138.51,137.84,138.14,12300.0,138.5,138.51,137.84,138.14,12300.0
2009-02-05 11:20:00,138.17,138.7,138.0,138.7,9300.0,138.17,138.7,138.0,138.7,9300.0
2009-02-05 11:25:00,138.58,138.58,138.09,138.09,4900.0,138.58,138.58,138.09,138.09,4900.0
2009-02-05 11:30:00,138.11,138.42,138.11,138.37,29900.0,138.11,138.42,138.11,138.37,29900.0
2009-02-05 11:35:00,138.4,138.42,138.11,138.11,8600.0,138.4,138.42,138.11,138.11,8600.0
2009-02-05 11:40:00,138.08,138.31,138.0,138.13,6100.0,138.08,138.31,138.0,138.13,6100.0
2009-02-05 11:45:00,138.07,138.26,137.95,138.1,5000.0,138.07,138.26,137.95,138.1,5000.0
2009-02-05 11:50:00,138.14,138.32,138.03,138.2,12200.0,138.14,138.32,138.03,138.2,12200.0
2009-02-05 11:55:00,138.17,138.56,138.15,138.56,7200.0,138.17,138.56,138.15,138.56,7200.0
2009-02-05 12:00:00,138.77,139.15,138.76,138.9,18000.0,138.77,139.15,138.76,138.9,18000.0
2009-02-05 12:05:00,138.9,139.19,138.75,139.06,14000.0,138.9,139.19,138.75,139.06,14000.0
2009-02-05 12:10:00,139.07,139.32,138.9,138.9,17600.0,139.07,139.32,138.9,138.9,17600.0
2009-02-05 12:15:00,138.9,138.99,138.63,138.81,7200.0,138.9,138.99,138.63,138.81,7200.0
2009-02-05 12:20:00,138.84,139.08,138.58,139.07,10700.0,138.84,139.08,138.58,139.07,10700.0
2009-02-05 12:25:00,139.01,139.05,138.47,138.52,18500.0,139.01,139.05,138.47,138.52,18500.0
2009-02-05 12:30:00,138.51,138.85,138.48,138.67,5500.0,138.51,138.85,138.48,138.67,5500.0
2009-02-05 12:35:00,138.61,138.87,138.48,138.74,6600.0,138.61,138.87,138.48,138.74,6600.0
2009-02-05 12:40:00,138.74,138.99,138.74,138.88,6600.0,138.74,138.99,138.74,138.88,6600.0
2009-02-05 12:45:00,138.86,138.95,138.58,138.76,4400.0,138.86,138.95,138.58,138.76,4400.0
2009-02-05 12:50:00,138.63,138.77,138.33,138.59,13100.0,138.63,138.77,138.33,138.59,13100.0
2009-02-05 12:55:00,138.59,139.11,138.59,139.06,12200.0,138.59,139.11,138.59,139.06,12200.0
2009-02-05 13:00:00,139.03,139.07,138.37,138.61,19200.0,139.03,139.07,138.37,138.61,19200.0
2009-02-05 13:05:00,138.53,138.93,138.44,138.93,9100.0,138.53,138.93,138.44,138.93,9100.0
2009-02-05 13:10:00,138.93,138.95,138.51,138.6,9100.0,138.93,138.95,138.51,138.6,9100.0
2009-02-05 13:15:00,138.57,138.78,138.46,138.61,5600.0,138.57,138.78,138.46,138.61,5600.0
2009-02-05 13:20:00,138.71,138.72,138.4,138.4,7500.0,138.71,138.72,138.4,138.4,7500.0
2009-02-05 13:25:00,138.48,138.54,138.25,138.44,7700.0,138.48,138.54,138.25,138.44,7700.0
2009-02-05 13:30:00,138.41,138.81,138.26,138.73,11300.0,138.41,138.81,138.26,138.73,11300.0
2009-02-05 13:35:00,138.74,138.8,138.53,138.63,13200.0,138.74,138.8,138.53,138.63,13200.0
2009-02-05 13:40:00,138.66,138.93,138.5,138.85,15800.0,138.66,138.93,138.5,138.85,15800.0
2009-02-05 13:45:00,138.81,138.89,138.47,138.74,15000.0,138.81,138.89,138.47,138.74,15000.0
2009-02-05 13:50:00,138.73,138.83,138.43,138.68,12800.0,138.73,138.83,138.43,138.68,12800.0
2009-02-05 13:55:00,138.69,138.77,138.38,138.56,19000.0,138.69,138.77,138.38,138.56,19000.0
2009-02-05 14:00:00,138.56,139.0,138.55,139.0,16000.0,138.56,139.0,138.55,139.0,16000.0
2009-02-05 14:05:00,139.03,139.05,138.7,138.75,11900.0,139.03,139.05,138.7,138.75,11900.0
2009-02-05 14:10:00,138.7,139.01,138.59,138.88,26400.0,138.7,139.01,138.59,138.88,26400.0
2009-02-05 14:15:00,138.85,139.12,138.76,138.78,22700.0,138.85,139.12,138.76,138.78,22700.0
2009-02-05 14:20:00,138.77,139.29,138.77,139.11,17000.0,138.77,139.29,138.77,139.11,17000.0
2009-02-05 14:25:00,139.08,139.48,138.99,139.45,25200.0,139.08,139.48,138.99,139.45,25200.0
2009-02-05 14:30:00,139.46,139.64,139.15,139.59,27900.0,139.46,139.64,139.15,139.59,27900.0
2009-02-05 14:35:00,139.66,140.0,139.48,139.78,27500.0,139.66,140.0,139.48,139.78,27500.0
2009-02-05 14:40:00,139.81,139.9,139.57,139.63,11500.0,139.81,139.9,139.57,139.63,11500.0
2009-02-05 14:45:00,139.61,139.75,139.18,139.18,15600.0,139.61,139.75,139.18,139.18,15600.0
2009-02-05 14:50:00,139.22,139.4,139.02,139.35,15500.0,139.22,139.4,139.02,139.35,15500.0
2009-02-05 14:55:00,139.35,139.35,138.64,138.9,20500.0,139.35,139.35,138.64,138.9,20500.0
2009-02-05 15:00:00,138.91,139.03,138.54,138.54,27300.0,138.91,139.03,138.54,138.54,27300.0
2009-02-05 15:05:00,138.51,139.1,138.48,139.02,22600.0,138.51,139.1,138.48,139.02,22600.0
2009-02-05 15:10:00,139.01,139.19,138.88,139.03,21800.0,139.01,139.19,138.88,139.03,21800.0
2009-02-05 15:15:00,139.09,139.39,138.97,139.05,19900.0,139.09,139.39,138.97,139.05,19900.0
2009-02-05 15:20:00,139.0,139.36,139.0,139.06,31400.0,139.0,139.36,139.0,139.06,31400.0
2009-02-05 15:25:00,139.13,139.69,139.12,139.51,21200.0,139.13,139.69,139.12,139.51,21200.0
2009-02-05 15:30:00,139.6,139.68,139.25,139.66,23800.0,139.6,139.68,139.25,139.66,23800.0
2009-02-05 15:35:00,139.66,139.78,139.46,139.62,23500.0,139.66,139.78,139.46,139.62,23500.0
2009-02-05 15:40:00,139.62,140.25,139.62,140.18,32800.0,139.62,140.25,139.62,140.18,32800.0
2009-02-05 15:45:00,140.11,140.17,139.55,139.62,32000.0,140.11,140.17,139.55,139.62,32000.0
2009-02-05 15:50:00,139.62,139.82,139.55,139.75,33700.0,139.62,139.82,139.55,139.75,33700.0
2009-02-05 15:55:00,139.8,140.0,139.75,139.76,46400.0,139.8,140.0,139.75,139.76,46400.0
2009-02-06 09:30:00,139.87,140.77,139.86,140.53,15200.0,139.87,140.77,139.86,140.53,15200.0
2009-02-06 09:35:00,140.72,141.86,140.71,141.38,27000.0,140.72,141.86,140.71,141.38,27000.0
2009-02-06 09:40:00,141.38,141.58,140.82,141.4,30600.0,141.38,141.58,140.82,141.4,30600.0
2009-02-06 09:45:00,141.41,142.22,141.41,142.22,62000.0,141.41,142.22,141.41,142.22,62000.0
2009-02-06 09:50:00,142.22,143.2,142.22,142.77,56200.0,142.22,143.2,142.22,142.77,56200.0
2009-02-06 09:55:00,142.9,142.95,142.5,142.77,38000.0,142.9,142.95,142.5,142.77,38000.0
2009-02-06 10:00:00,142.77,143.17,142.72,142.89,51500.0,142.77,143.17,142.72,142.89,51500.0
2009-02-06 10:05:00,142.87,143.05,142.76,143.0,46000.0,142.87,143.05,142.76,143.0,46000.0
2009-02-06 10:10:00,143.0,143.39,142.86,143.21,34300.0,143.0,143.39,142.86,143.21,34300.0
2009-02-06 10:15:00,143.21,143.43,143.15,143.36,41900.0,143.21,143.43,143.15,143.36,41900.0
2009-02-06 10:20:00,143.33,143.77,143.23,143.66,35800.0,143.33,143.77,143.23,143.66,35800.0
2009-02-06 10:25:00,143.66,144.47,143.57,144.47,51400.0,143.66,144.47,143.57,144.47,51400.0
2009-02-06 10:30:00,144.48,145.0,144.48,144.97,71200.0,144.48,145.0,144.48,144.97,71200.0
2009-02-06 10:35:00,144.97,144.98,144.15,144.22,39900.0,144.97,144.98,144.15,144.22,39900.0
2009-02-06 10:40:00,144.15,144.15,143.51,143.59,27700.0,144.15,144.15,143.51,143.59,27700.0
2009-02-06 10:45:00,143.6,143.8,143.23,143.48,30500.0,143.6,143.8,143.23,143.48,30500.0
2009-02-06 10:50:00,143.54,143.76,143.46,143.54,20400.0,143.54,143.76,143.46,143.54,20400.0
2009-02-06 10:55:00,143.63,144.17,143.53,143.63,19000.0,143.63,144.17,143.53,143.63,19000.0
2009-02-06 11:00:00,143.65,143.93,143.41,143.74,9800.0,143.65,143.93,143.41,143.74,9800.0
2009-02-06 11:05:00,143.69,144.19,143.58,143.67,11400.0,143.69,144.19,143.58,143.67,11400.0
2009-02-06 11:10:00,143.72,144.85,143.43,143.52,30300.0,143.72,144.85,143.43,143.52,30300.0
2009-02-06 11:15:00,143.49,143.8,143.41,143.5,15100.0,143.49,143.8,143.41,143.5,15100.0
2009-02-06 11:20:00,143.51,143.64,143.31,143.6,15700.0,143.51,143.64,143.31,143.6,15700.0
2009-02-06 11:25:00,143.68,143.9,143.57,143.85,17500.0,143.68,143.9,143.57,143.85,17500.0
2009-02-06 11:30:00,143.83,143.87,143.53,143.82,14200.0,143.83,143.87,143.53,143.82,14200.0
2009-02-06 11:35:00,143.85,144.01,143.69,143.86,19600.0,143.85,144.01,143.69,143.86,19600.0
2009-02-06 11:40:00,143.88,144.21,143.88,144.21,10600.0,143.88,144.21,143.88,144.21,10600.0
2009-02-06 11:45:00,144.24,144.39,144.05,144.28,8200.0,144.24,144.39,144.05,144.28,8200.0
2009-02-06 11:50:00,144.27,144.5,144.14,144.43,9300.0,144.27,144.5,144.14,144.43,9300.0
2009-02-06 11:55:00,144.43,144.5,144.21,144.26,8500.0,144.43,144.5,144.21,144.26,8500.0
2009-02-06 12:00:00,144.29,144.34,143.8,143.86,9000.0,144.29,144.34,143.8,143.86,9000.0
2009-02-06 12:05:00,143.95,144.07,143.61,143.84,11600.0,143.95,144.07,143.61,143.84,11600.0
2009-02-06 12:10:00,143.8,143.88,143.41,143.7,25600.0,143.8,143.88,143.41,143.7,25600.0
2009-02-06 12:15:00,143.74,143.82,143.46,143.46,12500.0,143.74,143.82,143.46,143.46,12500.0
2009-02-06 12:20:00,143.4,144.13,143.4,143.98,10300.0,143.4,144.13,143.4,143.98,10300.0
2009-02-06 12:25:00,143.94,143.97,143.65,143.65,12500.0,143.94,143.97,143.65,143.65,12500.0
2009-02-06 12:30:00,143.72,143.82,143.68,143.74,4000.0,143.72,143.82,143.68,143.74,4000.0
2009-02-06 12:35:00,143.82,144.25,143.78,143.98,8000.0,143.82,144.25,143.78,143.98,8000.0
2009-02-06 12:40:00,144.12,144.3,144.03,144.2,24400.0,144.12,144.3,144.03,144.2,24400.0
2009-02-06 12:45:00,144.17,144.2,143.91,144.06,19900.0,144.17,144.2,143.91,144.06,19900.0
2009-02-06 12:50:00,144.07,144.23,144.05,144.1,5100.0,144.07,144.23,144.05,144.1,5100.0
2009-02-06 12:55:00,144.17,144.33,144.01,144.05,12100.0,144.17,144.33,144.01,144.05,12100.0
2009-02-06 13:00:00,144.04,144.19,144.0,144.19,3500.0,144.04,144.19,144.0,144.19,3500.0
2009-02-06 13:05:00,144.11,144.5,144.11,144.41,8700.0,144.11,144.5,144.11,144.41,8700.0
2009-02-06 13:10:00,144.48,144.5,144.36,144.4,7000.0,144.48,144.5,144.36,144.4,7000.0
2009-02-06 13:15:00,144.42,144.75,144.36,144.72,21800.0,144.42,144.75,144.36,144.72,21800.0
2009-02-06 13:20:00,144.72,144.81,144.51,144.69,11200.0,144.72,144.81,144.51,144.69,11200.0
2009-02-06 13:25:00,144.69,144.9,144.65,144.84,11000.0,144.69,144.9,144.65,144.84,11000.0
2009-02-06 13:30:00,144.87,144.98,144.79,144.86,16200.0,144.87,144.98,144.79,144.86,16200.0
2009-02-06 13:35:00,144.85,145.4,144.84,145.38,33900.0,144.85,145.4,144.84,145.38,33900.0
2009-02-06 13:40:00,145.42,145.42,144.8,144.89,12700.0,145.42,145.42,144.8,144.89,12700.0
2009-02-06 13:45:00,144.89,145.19,144.87,145.03,15600.0,144.89,145.19,144.87,145.03,15600.0
2009-02-06 13:50:00,145.03,145.18,144.85,145.03,16700.0,145.03,145.18,144.85,145.03,16700.0
2009-02-06 13:55:00,145.01,145.07,144.75,144.82,11400.0,145.01,145.07,144.75,144.82,11400.0
2009-02-06 14:00:00,144.81,144.86,144.37,144.61,20000.0,144.81,144.86,144.37,144.61,20000.0
2009-02-06 14:05:00,144.59,144.98,144.53,144.98,13800.0,144.59,144.98,144.53,144.98,13800.0
2009-02-06 14:10:00,144.91,145.22,144.91,145.12,11100.0,144.91,145.22,144.91,145.12,11100.0
2009-02-06 14:15:00,145.11,145.44,144.68,144.69,15100.0,145.11,145.44,144.68,144.69,15100.0
2009-02-06 14:20:00,144.77,145.16,144.63,144.96,10600.0,144.77,145.16,144.63,144.96,10600.0
2009-02-06 14:25:00,145.02,145.29,144.94,145.24,13600.0,145.02,145.29,144.94,145.24,13600.0
2009-02-06 14:30:00,145.3,145.49,145.11,145.49,13300.0,145.3,145.49,145.11,145.49,13300.0
2009-02-06 14:35:00,145.45,145.77,145.03,145.04,35300.0,145.45,145.77,145.03,145.04,35300.0
2009-02-06 14:40:00,145.06,145.24,144.7,144.94,20400.0,145.06,145.24,144.7,144.94,20400.0
2009-02-06 14:45:00,144.82,145.2,144.82,144.98,11200.0,144.82,145.2,144.82,144.98,11200.0
2009-02-06 14:50:00,144.99,144.99,144.52,144.75,31700.0,144.99,144.99,144.52,144.75,31700.0
2009-02-06 14:55:00,144.69,144.89,144.62,144.62,38300.0,144.69,144.89,144.62,144.62,38300.0
2009-02-06 15:00:00,144.65,144.75,143.96,143.96,24300.0,144.65,144.75,143.96,143.96,24300.0
2009-02-06 15:05:00,143.96,145.0,143.74,144.0,71000.0,143.96,145.0,143.74,144.0,71000.0
2009-02-06 15:10:00,144.05,144.35,143.85,144.19,40700.0,144.05,144.35,143.85,144.19,40700.0
2009-02-06 15:15:00,144.25,144.3,144.1,144.14,23000.0,144.25,144.3,144.1,144.14,23000.0
2009-02-06 15:20:00,144.21,144.39,144.13,144.17,28100.0,144.21,144.39,144.13,144.17,28100.0
2009-02-06 15:25:00,144.15,144.18,143.68,144.01,45000.0,144.15,144.18,143.68,144.01,45000.0
2009-02-06 15:30:00,143.98,144.05,143.81,144.0,24500.0,143.98,144.05,143.81,144.0,24500.0
2009-02-06 15:35:00,144.0,144.05,143.82,144.0,21300.0,144.0,144.05,143.82,144.0,21300.0
2009-02-06 15:40:00,144.0,144.25,143.86,143.95,31600.0,144.0,144.25,143.86,143.95,31600.0
2009-02-06 15:45:00,143.93,144.13,143.84,143.85,38700.0,143.93,144.13,143.84,143.85,38700.0
2009-02-06 15:50:00,143.86,144.13,143.8,143.87,53500.0,143.86,144.13,143.8,143.87,53500.0
2009-02-06 15:55:00,143.96,144.0,143.61,143.91,43300.0,143.96,144.0,143.61,143.91,43300.0
2009-02-09 09:30:00,144.15,144.35,143.57,143.6,16100.0,144.15,144.35,143.57,143.6,16100.0
2009-02-09 09:35:00,143.55,143.63,142.78,143.58,13100.0,143.55,143.63,142.78,143.58,13100.0
2009-02-09 09:40:00,143.6,143.97,142.83,142.93,11200.0,143.6,143.97,142.83,142.93,11200.0
2009-02-09 09:45:00,142.9,143.19,142.76,142.98,6900.0,142.9,143.19,142.76,142.98,6900.0
2009-02-09 09:50:00,143.17,143.17,142.23,142.3,21300.0,143.17,143.17,142.23,142.3,21300.0
2009-02-09 09:55:00,142.39,142.45,142.08,142.17,9600.0,142.39,142.45,142.08,142.17,9600.0
2009-02-09 10:00:00,142.12,142.22,141.47,141.48,19100.0,142.12,142.22,141.47,141.48,19100.0
2009-02-09 10:05:00,141.55,141.82,141.48,141.73,14500.0,141.55,141.82,141.48,141.73,14500.0
2009-02-09 10:10:00,141.73,142.32,141.62,142.24,9700.0,141.73,142.32,141.62,142.24,9700.0
2009-02-09 10:15:00,142.35,142.4,142.21,142.39,9700.0,142.35,142.4,142.21,142.39,9700.0
2009-02-09 10:20:00,142.39,143.12,142.39,143.12,7300.0,142.39,143.12,142.39,143.12,7300.0
2009-02-09 10:25:00,142.99,143.04,142.85,143.0,10900.0,142.99,143.04,142.85,143.0,10900.0
2009-02-09 10:30:00,143.0,143.27,142.88,143.25,16800.0,143.0,143.27,142.88,143.25,16800.0
2009-02-09 10:35:00,143.24,143.98,143.18,143.96,8600.0,143.24,143.98,143.18,143.96,8600.0
2009-02-09 10:40:00,143.9,144.0,143.78,144.0,8300.0,143.9,144.0,143.78,144.0,8300.0
2009-02-09 10:45:00,143.92,144.56,143.84,144.5,11300.0,143.92,144.56,143.84,144.5,11300.0
2009-02-09 10:50:00,144.5,144.52,144.26,144.52,7000.0,144.5,144.52,144.26,144.52,7000.0
2009-02-09 10:55:00,144.62,144.99,144.36,144.86,7700.0,144.62,144.99,144.36,144.86,7700.0
2009-02-09 11:00:00,144.84,144.98,144.44,144.44,6500.0,144.84,144.98,144.44,144.44,6500.0
2009-02-09 11:05:00,144.45,144.51,144.33,144.44,9200.0,144.45,144.51,144.33,144.44,9200.0
2009-02-09 11:10:00,144.44,144.49,144.17,144.29,7500.0,144.44,144.49,144.17,144.29,7500.0
2009-02-09 11:15:00,144.28,144.29,143.67,143.68,21300.0,144.28,144.29,143.67,143.68,21300.0
2009-02-09 11:20:00,143.66,143.68,143.36,143.46,11700.0,143.66,143.68,143.36,143.46,11700.0
2009-02-09 11:25:00,143.46,143.64,143.4,143.6,8600.0,143.46,143.64,143.4,143.6,8600.0
2009-02-09 11:30:00,143.52,143.58,143.26,143.27,4800.0,143.52,143.58,143.26,143.27,4800.0
2009-02-09 11:35:00,143.28,143.58,143.25,143.38,5100.0,143.28,143.58,143.25,143.38,5100.0
2009-02-09 11:40:00,143.3,143.37,142.86,142.9,10600.0,143.3,143.37,142.86,142.9,10600.0
2009-02-09 11:45:00,142.9,142.93,142.78,142.79,3600.0,142.9,142.93,142.78,142.79,3600.0
2009-02-09 11:50:00,142.77,142.92,142.77,142.83,3300.0,142.77,142.92,142.77,142.83,3300.0
2009-02-09 11:55:00,142.85,142.99,142.85,142.94,5400.0,142.85,142.99,142.85,142.94,5400.0
2009-02-09 12:00:00,142.94,143.0,142.68,142.73,11600.0,142.94,143.0,142.68,142.73,11600.0
2009-02-09 12:05:00,142.79,142.79,142.55,142.6,5900.0,142.79,142.79,142.55,142.6,5900.0
2009-02-09 12:10:00,142.6,142.79,142.54,142.54,4600.0,142.6,142.79,142.54,142.54,4600.0
2009-02-09 12:15:00,142.6,142.74,142.58,142.6,13800.0,142.6,142.74,142.58,142.6,13800.0
2009-02-09 12:20:00,142.64,142.66,142.46,142.46,4700.0,142.64,142.66,142.46,142.46,4700.0
2009-02-09 12:25:00,142.41,142.59,142.4,142.5,10900.0,142.41,142.59,142.4,142.5,10900.0
2009-02-09 12:30:00,142.52,142.54,142.4,142.48,7900.0,142.52,142.54,142.4,142.48,7900.0
2009-02-09 12:35:00,142.35,142.54,142.29,142.5,4100.0,142.35,142.54,142.29,142.5,4100.0
2009-02-09 12:40:00,142.44,142.53,142.05,142.1,10200.0,142.44,142.53,142.05,142.1,10200.0
2009-02-09 12:45:00,142.11,142.4,142.11,142.4,3300.0,142.11,142.4,142.11,142.4,3300.0
2009-02-09 12:50:00,142.45,142.71,142.45,142.63,8900.0,142.45,142.71,142.45,142.63,8900.0
2009-02-09 12:55:00,142.65,142.7,142.43,142.43,17500.0,142.65,142.7,142.43,142.43,17500.0
2009-02-09 13:00:00,142.43,142.7,142.43,142.58,6300.0,142.43,142.7,142.43,142.58,6300.0
2009-02-09 13:05:00,142.55,142.63,142.47,142.5,11100.0,142.55,142.63,142.47,142.5,11100.0
2009-02-09 13:10:00,142.5,142.63,142.47,142.49,7700.0,142.5,142.63,142.47,142.49,7700.0
2009-02-09 13:15:00,142.5,142.52,142.39,142.39,5600.0,142.5,142.52,142.39,142.39,5600.0
2009-02-09 13:20:00,142.32,142.4,142.22,142.25,2800.0,142.32,142.4,142.22,142.25,2800.0
2009-02-09 13:25:00,142.33,142.52,142.33,142.4,5700.0,142.33,142.52,142.33,142.4,5700.0
2009-02-09 13:30:00,142.31,142.39,141.91,141.91,5500.0,142.31,142.39,141.91,141.91,5500.0
2009-02-09 13:35:00,141.9,141.97,141.7,141.97,6300.0,141.9,141.97,141.7,141.97,6300.0
2009-02-09 13:40:00,141.87,142.1,141.82,142.1,3400.0,141.87,142.1,141.82,142.1,3400.0
2009-02-09 13:45:00,142.15,142.46,142.14,142.32,5900.0,142.15,142.46,142.14,142.32,5900.0
2009-02-09 13:50:00,142.4,142.4,142.3,142.36,4500.0,142.4,142.4,142.3,142.36,4500.0
2009-02-09 13:55:00,142.4,142.64,142.36,142.61,3900.0,142.4,142.64,142.36,142.61,3900.0
2009-02-09 14:00:00,142.66,142.82,142.58,142.58,8100.0,142.66,142.82,142.58,142.58,8100.0
2009-02-09 14:05:00,142.61,142.69,142.53,142.6,4300.0,142.61,142.69,142.53,142.6,4300.0
2009-02-09 14:10:00,142.6,142.6,142.14,142.14,4000.0,142.6,142.6,142.14,142.14,4000.0
2009-02-09 14:15:00,142.07,142.24,141.96,142.24,5900.0,142.07,142.24,141.96,142.24,5900.0
2009-02-09 14:20:00,142.28,142.52,142.28,142.33,7000.0,142.28,142.52,142.28,142.33,7000.0
2009-02-09 14:25:00,142.3,142.33,141.99,142.1,7200.0,142.3,142.33,141.99,142.1,7200.0
2009-02-09 14:30:00,142.16,142.29,142.12,142.28,5400.0,142.16,142.29,142.12,142.28,5400.0
2009-02-09 14:35:00,142.33,142.41,142.24,142.27,4700.0,142.33,142.41,142.24,142.27,4700.0
2009-02-09 14:40:00,142.22,142.5,142.22,142.37,10900.0,142.22,142.5,142.22,142.37,10900.0
2009-02-09 14:45:00,142.34,142.52,142.22,142.48,8100.0,142.34,142.52,142.22,142.48,8100.0
2009-02-09 14:50:00,142.51,142.57,142.44,142.54,11000.0,142.51,142.57,142.44,142.54,11000.0
2009-02-09 14:55:00,142.53,142.79,142.52,142.59,10100.0,142.53,142.79,142.52,142.59,10100.0
2009-02-09 15:00:00,142.59,142.83,142.49,142.6,20400.0,142.59,142.83,142.49,142.6,20400.0
2009-02-09 15:05:00,142.53,142.7,142.5,142.53,9500.0,142.53,142.7,142.5,142.53,9500.0
2009-02-09 15:10:00,142.53,142.7,142.33,142.7,17300.0,142.53,142.7,142.33,142.7,17300.0
2009-02-09 15:15:00,142.69,142.77,142.58,142.65,24700.0,142.69,142.77,142.58,142.65,24700.0
2009-02-09 15:20:00,142.65,142.93,142.61,142.86,15100.0,142.65,142.93,142.61,142.86,15100.0
2009-02-09 15:25:00,142.9,143.0,142.71,142.75,14600.0,142.9,143.0,142.71,142.75,14600.0
2009-02-09 15:30:00,142.74,142.98,142.55,142.64,20900.0,142.74,142.98,142.55,142.64,20900.0
2009-02-09 15:35:00,142.65,143.05,142.58,142.58,32600.0,142.65,143.05,142.58,142.58,32600.0
2009-02-09 15:40:00,142.64,142.64,142.46,142.5,14700.0,142.64,142.64,142.46,142.5,14700.0
2009-02-09 15:45:00,142.51,142.9,142.4,142.71,14100.0,142.51,142.9,142.4,142.71,14100.0
2009-02-09 15:50:00,142.75,142.95,142.71,142.82,18900.0,142.75,142.95,142.71,142.82,18900.0
2009-02-09 15:55:00,142.82,142.82,142.32,142.47,37200.0,142.82,142.82,142.32,142.47,37200.0
2009-02-10 09:30:00,141.99,141.99,140.72,141.2,12000.0,141.99,141.99,140.72,141.2,12000.0
2009-02-10 09:35:00,141.31,142.1,141.17,142.1,7400.0,141.31,142.1,141.17,142.1,7400.0
2009-02-10 09:40:00,142.21,142.29,141.63,141.63,13400.0,142.21,142.29,141.63,141.63,13400.0
2009-02-10 09:45:00,141.76,142.89,141.76,142.43,11500.0,141.76,142.89,141.76,142.43,11500.0
2009-02-10 09:50:00,142.52,143.3,142.52,142.92,16200.0,142.52,143.3,142.52,142.92,16200.0
2009-02-10 09:55:00,142.93,142.94,141.81,141.83,10300.0,142.93,142.94,141.81,141.83,10300.0
2009-02-10 10:00:00,141.89,142.12,141.55,142.0,4600.0,141.89,142.12,141.55,142.0,4600.0
2009-02-10 10:05:00,142.03,142.12,141.88,141.88,2200.0,142.03,142.12,141.88,141.88,2200.0
2009-02-10 10:10:00,141.86,142.07,141.69,141.85,8200.0,141.86,142.07,141.69,141.85,8200.0
2009-02-10 10:15:00,141.79,141.87,141.67,141.7,3800.0,141.79,141.87,141.67,141.7,3800.0
2009-02-10 10:20:00,141.59,141.59,141.0,141.11,14800.0,141.59,141.59,141.0,141.11,14800.0
2009-02-10 10:25:00,141.13,141.47,141.13,141.47,2000.0,141.13,141.47,141.13,141.47,2000.0
2009-02-10 10:30:00,141.35,142.02,141.32,142.02,5700.0,141.35,142.02,141.32,142.02,5700.0
2009-02-10 10:35:00,141.99,142.03,141.55,141.82,8800.0,141.99,142.03,141.55,141.82,8800.0
2009-02-10 10:40:00,141.88,142.31,141.88,142.03,5100.0,141.88,142.31,141.88,142.03,5100.0
2009-02-10 10:45:00,142.12,142.27,142.07,142.27,1900.0,142.12,142.27,142.07,142.27,1900.0
2009-02-10 10:50:00,142.29,142.35,142.09,142.25,12100.0,142.29,142.35,142.09,142.25,12100.0
2009-02-10 10:55:00,142.26,142.35,142.01,142.11,7500.0,142.26,142.35,142.01,142.11,7500.0
2009-02-10 11:00:00,142.15,142.44,141.43,141.63,25000.0,142.15,142.44,141.43,141.63,25000.0
2009-02-10 11:05:00,141.65,141.76,140.46,141.31,37800.0,141.65,141.76,140.46,141.31,37800.0
2009-02-10 11:10:00,141.39,141.4,140.69,141.05,13000.0,141.39,141.4,140.69,141.05,13000.0
2009-02-10 11:15:00,141.16,141.31,141.03,141.3,11500.0,141.16,141.31,141.03,141.3,11500.0
2009-02-10 11:20:00,141.32,142.0,141.32,141.48,17300.0,141.32,142.0,141.32,141.48,17300.0
2009-02-10 11:25:00,141.53,141.76,141.08,141.57,9700.0,141.53,141.76,141.08,141.57,9700.0
2009-02-10 11:30:00,141.56,141.56,140.28,140.42,17100.0,141.56,141.56,140.28,140.42,17100.0
2009-02-10 11:35:00,140.42,140.56,140.21,140.27,24500.0,140.42,140.56,140.21,140.27,24500.0
2009-02-10 11:40:00,140.23,140.58,140.02,140.45,24400.0,140.23,140.58,140.02,140.45,24400.0
2009-02-10 11:45:00,140.35,140.57,140.06,140.57,11200.0,140.35,140.57,140.06,140.57,11200.0
2009-02-10 11:50:00,140.41,140.45,140.02,140.45,6200.0,140.41,140.45,140.02,140.45,6200.0
2009-02-10 11:55:00,140.45,140.54,140.17,140.54,12500.0,140.45,140.54,140.17,140.54,12500.0
2009-02-10 12:00:00,140.54,140.95,140.41,140.86,8300.0,140.54,140.95,140.41,140.86,8300.0
2009-02-10 12:05:00,140.86,140.92,140.54,140.57,6100.0,140.86,140.92,140.54,140.57,6100.0
2009-02-10 12:10:00,140.69,141.42,140.69,141.2,8000.0,140.69,141.42,140.69,141.2,8000.0
2009-02-10 12:15:00,141.3,141.34,140.88,140.9,8100.0,141.3,141.34,140.88,140.9,8100.0
2009-02-10 12:20:00,141.0,141.0,140.33,140.33,7600.0,141.0,141.0,140.33,140.33,7600.0
2009-02-10 12:25:00,140.27,140.39,140.1,140.3,5400.0,140.27,140.39,140.1,140.3,5400.0
2009-02-10 12:30:00,140.24,140.24,140.0,140.11,7700.0,140.24,140.24,140.0,140.11,7700.0
2009-02-10 12:35:00,140.11,140.41,140.0,140.15,10100.0,140.11,140.41,140.0,140.15,10100.0
2009-02-10 12:40:00,140.15,140.49,140.07,140.31,4300.0,140.15,140.49,140.07,140.31,4300.0
2009-02-10 12:45:00,140.28,140.38,140.18,140.18,1700.0,140.28,140.38,140.18,140.18,1700.0
2009-02-10 12:50:00,140.31,140.72,140.3,140.62,4900.0,140.31,140.72,140.3,140.62,4900.0
2009-02-10 12:55:00,140.61,140.63,140.17,140.41,4400.0,140.61,140.63,140.17,140.41,4400.0
2009-02-10 13:00:00,140.26,140.26,140.0,140.11,11000.0,140.26,140.26,140.0,140.11,11000.0
2009-02-10 13:05:00,140.1,140.16,139.78,140.01,11100.0,140.1,140.16,139.78,140.01,11100.0
2009-02-10 13:10:00,140.11,140.2,139.59,139.87,10300.0,140.11,140.2,139.59,139.87,10300.0
2009-02-10 13:15:00,139.87,140.0,139.67,139.83,8500.0,139.87,140.0,139.67,139.83,8500.0
2009-02-10 13:20:00,139.84,139.84,139.19,139.43,15800.0,139.84,139.84,139.19,139.43,15800.0
2009-02-10 13:25:00,139.51,139.65,139.32,139.59,16200.0,139.51,139.65,139.32,139.59,16200.0
2009-02-10 13:30:00,139.45,140.26,139.4,140.26,10500.0,139.45,140.26,139.4,140.26,10500.0
2009-02-10 13:35:00,140.12,140.51,139.99,140.33,7800.0,140.12,140.51,139.99,140.33,7800.0
2009-02-10 13:40:00,140.23,140.35,139.94,140.14,4900.0,140.23,140.35,139.94,140.14,4900.0
2009-02-10 13:45:00,140.1,140.15,139.72,140.05,6100.0,140.1,140.15,139.72,140.05,6100.0
2009-02-10 13:50:00,140.08,140.22,139.9,139.9,3900.0,140.08,140.22,139.9,139.9,3900.0
2009-02-10 13:55:00,139.89,140.08,139.79,139.89,6700.0,139.89,140.08,139.79,139.89,6700.0
2009-02-10 14:00:00,139.94,140.49,139.78,140.37,7200.0,139.94,140.49,139.78,140.37,7200.0
2009-02-10 14:05:00,140.29,140.32,139.92,140.0,2500.0,140.29,140.32,139.92,140.0,2500.0
2009-02-10 14:10:00,140.09,140.21,139.94,140.0,3600.0,140.09,140.21,139.94,140.0,3600.0
2009-02-10 14:15:00,139.94,139.94,139.59,139.85,6300.0,139.94,139.94,139.59,139.85,6300.0
2009-02-10 14:20:00,139.72,139.72,139.39,139.7,11300.0,139.72,139.72,139.39,139.7,11300.0
2009-02-10 14:25:00,139.7,139.7,139.2,139.3,14900.0,139.7,139.7,139.2,139.3,14900.0
2009-02-10 14:30:00,139.38,139.49,138.97,139.17,18500.0,139.38,139.49,138.97,139.17,18500.0
2009-02-10 14:35:00,139.19,139.4,138.98,139.4,8200.0,139.19,139.4,138.98,139.4,8200.0
2009-02-10 14:40:00,139.4,139.97,139.37,139.37,13100.0,139.4,139.97,139.37,139.37,13100.0
2009-02-10 14:45:00,139.37,139.67,139.36,139.54,5600.0,139.37,139.67,139.36,139.54,5600.0
2009-02-10 14:50:00,139.49,139.49,139.06,139.11,8700.0,139.49,139.49,139.06,139.11,8700.0
2009-02-10 14:55:00,139.04,139.47,138.76,138.85,17300.0,139.04,139.47,138.76,138.85,17300.0
2009-02-10 15:00:00,138.88,139.49,138.87,139.39,23500.0,138.88,139.49,138.87,139.39,23500.0
2009-02-10 15:05:00,139.34,139.34,139.0,139.1,23000.0,139.34,139.34,139.0,139.1,23000.0
2009-02-10 15:10:00,139.21,139.28,138.8,138.91,13600.0,139.21,139.28,138.8,138.91,13600.0
2009-02-10 15:15:00,138.93,139.08,138.71,138.82,14200.0,138.93,139.08,138.71,138.82,14200.0
2009-02-10 15:20:00,138.82,139.16,138.56,139.16,12500.0,138.82,139.16,138.56,139.16,12500.0
2009-02-10 15:25:00,139.05,139.6,139.05,139.29,17500.0,139.05,139.6,139.05,139.29,17500.0
2009-02-10 15:30:00,139.22,139.77,139.15,139.68,18600.0,139.22,139.77,139.15,139.68,18600.0
2009-02-10 15:35:00,139.61,139.65,139.0,139.07,17900.0,139.61,139.65,139.0,139.07,17900.0
2009-02-10 15:40:00,139.09,139.33,138.81,139.15,22200.0,139.09,139.33,138.81,139.15,22200.0
2009-02-10 15:45:00,139.15,139.8,138.91,139.5,21400.0,139.15,139.8,138.91,139.5,21400.0
2009-02-10 15:50:00,139.46,139.8,139.24,139.46,26600.0,139.46,139.8,139.24,139.46,26600.0
2009-02-10 15:55:00,139.46,139.55,139.23,139.54,30700.0,139.46,139.55,139.23,139.54,30700.0
2009-02-11 09:30:00,139.86,139.86,139.0,139.13,8700.0,139.86,139.86,139.0,139.13,8700.0
2009-02-11 09:35:00,139.02,139.59,138.95,139.59,9700.0,139.02,139.59,138.95,139.59,9700.0
2009-02-11 09:40:00,139.49,139.72,139.35,139.61,10000.0,139.49,139.72,139.35,139.61,10000.0
2009-02-11 09:45:00,139.52,140.18,139.35,140.18,11100.0,139.52,140.18,139.35,140.18,11100.0
2009-02-11 09:50:00,140.09,140.18,139.35,139.58,21700.0,140.09,140.18,139.35,139.58,21700.0
2009-02-11 09:55:00,139.49,139.65,139.18,139.18,19600.0,139.49,139.65,139.18,139.18,19600.0
2009-02-11 10:00:00,139.18,139.52,138.94,139.2,19000.0,139.18,139.52,138.94,139.2,19000.0
2009-02-11 10:05:00,139.26,139.26,138.57,138.77,12900.0,139.26,139.26,138.57,138.77,12900.0
2009-02-11 10:10:00,138.84,139.25,138.73,138.92,8200.0,138.84,139.25,138.73,138.92,8200.0
2009-02-11 10:15:00,138.91,139.0,138.73,138.96,10000.0,138.91,139.0,138.73,138.96,10000.0
2009-02-11 10:20:00,138.87,139.56,138.87,139.56,7900.0,138.87,139.56,138.87,139.56,7900.0
2009-02-11 10:25:00,139.56,139.76,138.75,138.92,10700.0,139.56,139.76,138.75,138.92,10700.0
2009-02-11 10:30:00,138.76,138.92,138.29,138.48,18000.0,138.76,138.92,138.29,138.48,18000.0
2009-02-11 10:35:00,138.59,139.04,138.45,138.5,14100.0,138.59,139.04,138.45,138.5,14100.0
2009-02-11 10:40:00,138.48,139.24,138.35,139.13,8200.0,138.48,139.24,138.35,139.13,8200.0
2009-02-11 10:45:00,139.16,139.33,138.92,139.32,7000.0,139.16,139.33,138.92,139.32,7000.0
2009-02-11 10:50:00,139.47,139.5,139.27,139.31,4200.0,139.47,139.5,139.27,139.31,4200.0
2009-02-11 10:55:00,139.21,139.49,139.04,139.14,4400.0,139.21,139.49,139.04,139.14,4400.0
2009-02-11 11:00:00,139.15,139.45,138.81,139.33,9800.0,139.15,139.45,138.81,139.33,9800.0
2009-02-11 11:05:00,139.43,139.51,138.96,139.16,11900.0,139.43,139.51,138.96,139.16,11900.0
2009-02-11 11:10:00,139.17,140.18,139.17,140.18,5300.0,139.17,140.18,139.17,140.18,5300.0
2009-02-11 11:15:00,140.17,140.26,139.85,140.0,10100.0,140.17,140.26,139.85,140.0,10100.0
2009-02-11 11:20:00,139.95,140.05,139.63,139.75,7100.0,139.95,140.05,139.63,139.75,7100.0
2009-02-11 11:25:00,139.66,139.87,139.45,139.87,13800.0,139.66,139.87,139.45,139.87,13800.0
2009-02-11 11:30:00,139.93,140.19,139.4,139.4,7200.0,139.93,140.19,139.4,139.4,7200.0
2009-02-11 11:35:00,139.43,139.45,139.14,139.26,5100.0,139.43,139.45,139.14,139.26,5100.0
2009-02-11 11:40:00,139.16,139.25,138.84,139.23,5800.0,139.16,139.25,138.84,139.23,5800.0
2009-02-11 11:45:00,139.3,139.31,138.74,138.91,11400.0,139.3,139.31,138.74,138.91,11400.0
2009-02-11 11:50:00,138.99,139.12,138.82,139.03,22900.0,138.99,139.12,138.82,139.03,22900.0
2009-02-11 11:55:00,139.13,139.43,138.98,138.99,10200.0,139.13,139.43,138.98,138.99,10200.0
2009-02-11 12:00:00,139.0,139.21,138.86,139.21,5300.0,139.0,139.21,138.86,139.21,5300.0
2009-02-11 12:05:00,139.09,139.1,138.98,139.1,4000.0,139.09,139.1,138.98,139.1,4000.0
2009-02-11 12:10:00,139.06,139.11,138.73,138.74,5700.0,139.06,139.11,138.73,138.74,5700.0
2009-02-11 12:15:00,138.67,138.94,138.67,138.89,6500.0,138.67,138.94,138.67,138.89,6500.0
2009-02-11 12:20:00,138.88,139.15,138.87,138.95,7000.0,138.88,139.15,138.87,138.95,7000.0
2009-02-11 12:25:00,138.97,139.09,138.71,138.99,5200.0,138.97,139.09,138.71,138.99,5200.0
2009-02-11 12:30:00,138.96,139.08,138.71,138.75,4900.0,138.96,139.08,138.71,138.75,4900.0
2009-02-11 12:35:00,138.74,138.92,138.51,138.92,21200.0,138.74,138.92,138.51,138.92,21200.0
2009-02-11 12:40:00,139.0,139.7,139.0,139.6,17500.0,139.0,139.7,139.0,139.6,17500.0
2009-02-11 12:45:00,139.6,139.74,139.6,139.6,5600.0,139.6,139.74,139.6,139.6,5600.0
2009-02-11 12:50:00,139.65,139.79,139.6,139.66,18900.0,139.65,139.79,139.6,139.66,18900.0
2009-02-11 12:55:00,139.67,139.71,139.1,139.11,8700.0,139.67,139.71,139.1,139.11,8700.0
2009-02-11 13:00:00,139.24,139.71,139.24,139.66,4700.0,139.24,139.71,139.24,139.66,4700.0
2009-02-11 13:05:00,139.71,139.71,138.96,139.09,4200.0,139.71,139.71,138.96,139.09,4200.0
2009-02-11 13:10:00,139.08,139.39,139.02,139.35,8100.0,139.08,139.39,139.02,139.35,8100.0
2009-02-11 13:15:00,139.36,139.4,139.2,139.29,8600.0,139.36,139.4,139.2,139.29,8600.0
2009-02-11 13:20:00,139.32,139.55,139.25,139.55,26900.0,139.32,139.55,139.25,139.55,26900.0
2009-02-11 13:25:00,139.47,139.83,138.97,139.71,16500.0,139.47,139.83,138.97,139.71,16500.0
2009-02-11 13:30:00,139.69,139.69,139.25,139.33,3200.0,139.69,139.69,139.25,139.33,3200.0
2009-02-11 13:35:00,139.25,139.39,139.19,139.23,5300.0,139.25,139.39,139.19,139.23,5300.0
2009-02-11 13:40:00,139.25,139.25,138.91,139.08,9100.0,139.25,139.25,138.91,139.08,9100.0
2009-02-11 13:45:00,139.01,139.04,138.43,138.47,7700.0,139.01,139.04,138.43,138.47,7700.0
2009-02-11 13:50:00,138.55,138.65,138.4,138.5,4500.0,138.55,138.65,138.4,138.5,4500.0
2009-02-11 13:55:00,138.47,138.65,138.39,138.46,4600.0,138.47,138.65,138.39,138.46,4600.0
2009-02-11 14:00:00,138.65,138.76,138.55,138.55,7200.0,138.65,138.76,138.55,138.55,7200.0
2009-02-11 14:05:00,138.6,138.85,138.52,138.85,4400.0,138.6,138.85,138.52,138.85,4400.0
2009-02-11 14:10:00,138.89,139.0,138.61,138.7,41900.0,138.89,139.0,138.61,138.7,41900.0
2009-02-11 14:15:00,138.73,138.74,138.28,138.28,31500.0,138.73,138.74,138.28,138.28,31500.0
2009-02-11 14:20:00,138.33,138.68,138.09,138.68,8300.0,138.33,138.68,138.09,138.68,8300.0
2009-02-11 14:25:00,138.77,139.22,138.76,138.86,8600.0,138.77,139.22,138.76,138.86,8600.0
2009-02-11 14:30:00,138.79,139.03,138.6,138.97,6600.0,138.79,139.03,138.6,138.97,6600.0
2009-02-11 14:35:00,139.07,139.27,139.0,139.1,6700.0,139.07,139.27,139.0,139.1,6700.0
2009-02-11 14:40:00,139.1,139.32,139.1,139.25,4600.0,139.1,139.32,139.1,139.25,4600.0
2009-02-11 14:45:00,139.28,139.4,139.07,139.07,5400.0,139.28,139.4,139.07,139.07,5400.0
2009-02-11 14:50:00,139.13,139.98,139.13,139.76,18800.0,139.13,139.98,139.13,139.76,18800.0
2009-02-11 14:55:00,139.66,140.39,139.66,140.35,23500.0,139.66,140.39,139.66,140.35,23500.0
2009-02-11 15:00:00,140.23,140.3,139.54,139.61,9400.0,140.23,140.3,139.54,139.61,9400.0
2009-02-11 15:05:00,139.63,139.72,139.4,139.4,7100.0,139.63,139.72,139.4,139.4,7100.0
2009-02-11 15:10:00,139.38,139.76,139.38,139.74,5400.0,139.38,139.76,139.38,139.74,5400.0
2009-02-11 15:15:00,139.66,140.02,139.45,139.45,12200.0,139.66,140.02,139.45,139.45,12200.0
2009-02-11 15:20:00,139.49,139.49,139.12,139.32,8300.0,139.49,139.49,139.12,139.32,8300.0
2009-02-11 15:25:00,139.28,139.4,139.0,139.13,5400.0,139.28,139.4,139.0,139.13,5400.0
2009-02-11 15:30:00,139.21,139.5,138.6,138.6,15800.0,139.21,139.5,138.6,138.6,15800.0
2009-02-11 15:35:00,138.6,138.81,138.51,138.61,10200.0,138.6,138.81,138.51,138.61,10200.0
2009-02-11 15:40:00,138.61,138.61,138.2,138.6,12200.0,138.61,138.61,138.2,138.6,12200.0
2009-02-11 15:45:00,138.52,138.78,138.43,138.65,13200.0,138.52,138.78,138.43,138.65,13200.0
2009-02-11 15:50:00,138.65,138.67,138.35,138.61,22000.0,138.65,138.67,138.35,138.61,22000.0
2009-02-11 15:55:00,138.66,138.86,138.6,138.86,26300.0,138.66,138.86,138.6,138.86,26300.0
2009-02-12 09:30:00,137.4,137.6,136.56,136.56,23700.0,137.4,137.6,136.56,136.56,23700.0
2009-02-12 09:35:00,136.5,137.26,136.45,136.67,21000.0,136.5,137.26,136.45,136.67,21000.0
2009-02-12 09:40:00,136.53,136.92,136.53,136.82,9800.0,136.53,136.92,136.53,136.82,9800.0
2009-02-12 09:45:00,136.89,137.0,136.55,136.81,8100.0,136.89,137.0,136.55,136.81,8100.0
2009-02-12 09:50:00,136.81,136.81,136.15,136.4,16200.0,136.81,136.81,136.15,136.4,16200.0
2009-02-12 09:55:00,136.31,136.4,136.0,136.29,20200.0,136.31,136.4,136.0,136.29,20200.0
2009-02-12 10:00:00,136.25,136.31,135.64,135.78,12700.0,136.25,136.31,135.64,135.78,12700.0
2009-02-12 10:05:00,135.73,136.1,135.69,136.04,8800.0,135.73,136.1,135.69,136.04,8800.0
2009-02-12 10:10:00,135.99,136.45,135.84,136.33,8900.0,135.99,136.45,135.84,136.33,8900.0
2009-02-12 10:15:00,136.18,136.26,135.9,136.06,5100.0,136.18,136.26,135.9,136.06,5100.0
2009-02-12 10:20:00,135.95,136.51,135.9,136.48,17800.0,135.95,136.51,135.9,136.48,17800.0
2009-02-12 10:25:00,136.53,136.86,136.11,136.67,13300.0,136.53,136.86,136.11,136.67,13300.0
2009-02-12 10:30:00,136.74,136.76,136.35,136.74,4300.0,136.74,136.76,136.35,136.74,4300.0
2009-02-12 10:35:00,136.74,136.79,136.33,136.62,6600.0,136.74,136.79,136.33,136.62,6600.0
2009-02-12 10:40:00,136.72,136.95,136.58,136.95,21600.0,136.72,136.95,136.58,136.95,21600.0
2009-02-12 10:45:00,137.0,137.34,136.93,137.2,17300.0,137.0,137.34,136.93,137.2,17300.0
2009-02-12 10:50:00,137.07,137.12,136.65,136.9,11700.0,137.07,137.12,136.65,136.9,11700.0
2009-02-12 10:55:00,136.9,136.94,136.63,136.65,4700.0,136.9,136.94,136.63,136.65,4700.0
2009-02-12 11:00:00,136.61,136.66,136.27,136.45,10300.0,136.61,136.66,136.27,136.45,10300.0
2009-02-12 11:05:00,136.5,136.79,136.46,136.7,7200.0,136.5,136.79,136.46,136.7,7200.0
2009-02-12 11:10:00,136.78,137.0,136.57,136.57,6900.0,136.78,137.0,136.57,136.57,6900.0
2009-02-12 11:15:00,136.59,136.85,136.58,136.81,14600.0,136.59,136.85,136.58,136.81,14600.0
2009-02-12 11:20:00,136.81,137.26,136.67,137.16,8400.0,136.81,137.26,136.67,137.16,8400.0
2009-02-12 11:25:00,137.16,137.44,137.09,137.2,12100.0,137.16,137.44,137.09,137.2,12100.0
2009-02-12 11:30:00,137.18,137.65,137.14,137.49,17200.0,137.18,137.65,137.14,137.49,17200.0
2009-02-12 11:35:00,137.43,137.61,137.16,137.4,6000.0,137.43,137.61,137.16,137.4,6000.0
2009-02-12 11:40:00,137.49,137.99,137.49,137.85,17900.0,137.49,137.99,137.49,137.85,17900.0
2009-02-12 11:45:00,137.84,137.98,137.68,137.95,7500.0,137.84,137.98,137.68,137.95,7500.0
2009-02-12 11:50:00,137.98,138.14,137.94,138.07,10100.0,137.98,138.14,137.94,138.07,10100.0
2009-02-12 11:55:00,138.02,138.02,137.77,137.77,5300.0,138.02,138.02,137.77,137.77,5300.0
2009-02-12 12:00:00,137.76,138.0,137.75,137.83,2100.0,137.76,138.0,137.75,137.83,2100.0
2009-02-12 12:05:00,137.93,137.99,137.76,137.82,4800.0,137.93,137.99,137.76,137.82,4800.0
2009-02-12 12:10:00,137.83,137.83,137.53,137.53,3300.0,137.83,137.83,137.53,137.53,3300.0
2009-02-12 12:15:00,137.55,137.74,137.51,137.52,3800.0,137.55,137.74,137.51,137.52,3800.0
2009-02-12 12:20:00,137.5,137.86,137.41,137.72,9400.0,137.5,137.86,137.41,137.72,9400.0
2009-02-12 12:25:00,137.72,138.05,137.64,137.69,9300.0,137.72,138.05,137.64,137.69,9300.0
2009-02-12 12:30:00,137.77,137.77,137.58,137.6,2500.0,137.77,137.77,137.58,137.6,2500.0
2009-02-12 12:35:00,137.52,137.56,137.41,137.49,4000.0,137.52,137.56,137.41,137.49,4000.0
2009-02-12 12:40:00,137.54,137.54,137.36,137.42,1300.0,137.54,137.54,137.36,137.42,1300.0
2009-02-12 12:45:00,137.31,137.31,137.1,137.15,4800.0,137.31,137.31,137.1,137.15,4800.0
2009-02-12 12:50:00,137.13,137.35,137.09,137.27,2500.0,137.13,137.35,137.09,137.27,2500.0
2009-02-12 12:55:00,137.32,137.53,137.17,137.18,14200.0,137.32,137.53,137.17,137.18,14200.0
2009-02-12 13:00:00,137.11,137.11,136.84,136.84,2400.0,137.11,137.11,136.84,136.84,2400.0
2009-02-12 13:05:00,136.98,137.04,136.77,137.04,5500.0,136.98,137.04,136.77,137.04,5500.0
2009-02-12 13:10:00,137.12,137.35,137.0,137.06,6400.0,137.12,137.35,137.0,137.06,6400.0
2009-02-12 13:15:00,137.0,137.15,136.84,136.86,12100.0,137.0,137.15,136.84,136.86,12100.0
2009-02-12 13:20:00,136.85,136.98,136.83,136.87,9600.0,136.85,136.98,136.83,136.87,9600.0
2009-02-12 13:25:00,136.82,137.09,136.76,136.9,12800.0,136.82,137.09,136.76,136.9,12800.0
2009-02-12 13:30:00,136.9,137.07,136.83,136.85,16400.0,136.9,137.07,136.83,136.85,16400.0
2009-02-12 13:35:00,136.76,136.86,136.61,136.73,10200.0,136.76,136.86,136.61,136.73,10200.0
2009-02-12 13:40:00,136.7,136.81,136.6,136.64,5600.0,136.7,136.81,136.6,136.64,5600.0
2009-02-12 13:45:00,136.59,136.79,136.36,136.62,7700.0,136.59,136.79,136.36,136.62,7700.0
2009-02-12 13:50:00,136.63,137.01,136.53,136.62,10600.0,136.63,137.01,136.53,136.62,10600.0
2009-02-12 13:55:00,136.65,137.12,136.54,137.03,32700.0,136.65,137.12,136.54,137.03,32700.0
2009-02-12 14:00:00,136.99,137.0,136.35,136.4,18000.0,136.99,137.0,136.35,136.4,18000.0
2009-02-12 14:05:00,136.34,136.8,136.28,136.36,9500.0,136.34,136.8,136.28,136.36,9500.0
2009-02-12 14:10:00,136.35,136.88,136.26,136.71,13700.0,136.35,136.88,136.26,136.71,13700.0
2009-02-12 14:15:00,136.7,137.15,136.66,136.66,11100.0,136.7,137.15,136.66,136.66,11100.0
2009-02-12 14:20:00,136.7,136.87,136.5,136.61,9500.0,136.7,136.87,136.5,136.61,9500.0
2009-02-12 14:25:00,136.57,136.66,136.27,136.5,6700.0,136.57,136.66,136.27,136.5,6700.0
2009-02-12 14:30:00,136.5,136.63,136.1,136.12,8000.0,136.5,136.63,136.1,136.12,8000.0
2009-02-12 14:35:00,136.1,136.16,135.55,135.58,28600.0,136.1,136.16,135.55,135.58,28600.0
2009-02-12 14:40:00,135.63,136.23,135.6,136.23,22100.0,135.63,136.23,135.6,136.23,22100.0
2009-02-12 14:45:00,136.15,136.21,135.6,136.07,14700.0,136.15,136.21,135.6,136.07,14700.0
2009-02-12 14:50:00,136.01,136.12,135.8,135.86,12600.0,136.01,136.12,135.8,135.86,12600.0
2009-02-12 14:55:00,135.83,136.32,135.83,136.25,14800.0,135.83,136.32,135.83,136.25,14800.0
2009-02-12 15:00:00,136.3,136.3,135.96,135.96,13000.0,136.3,136.3,135.96,135.96,13000.0
2009-02-12 15:05:00,135.95,136.35,135.83,136.35,12200.0,135.95,136.35,135.83,136.35,12200.0
2009-02-12 15:10:00,136.35,136.97,136.35,136.73,27900.0,136.35,136.97,136.35,136.73,27900.0
2009-02-12 15:15:00,136.75,137.32,136.71,137.07,20500.0,136.75,137.32,136.71,137.07,20500.0
2009-02-12 15:20:00,137.14,137.65,136.7,137.36,24600.0,137.14,137.65,136.7,137.36,24600.0
2009-02-12 15:25:00,137.4,138.31,137.4,138.31,34500.0,137.4,138.31,137.4,138.31,34500.0
2009-02-12 15:30:00,138.26,138.35,137.68,137.68,37600.0,138.26,138.35,137.68,137.68,37600.0
2009-02-12 15:35:00,137.76,138.39,137.5,138.02,38400.0,137.76,138.39,137.5,138.02,38400.0
2009-02-12 15:40:00,137.94,139.43,137.94,139.18,41400.0,137.94,139.43,137.94,139.18,41400.0
2009-02-12 15:45:00,139.26,139.26,138.33,138.61,34400.0,139.26,139.26,138.33,138.61,34400.0
2009-02-12 15:50:00,138.65,139.37,138.59,139.37,37100.0,138.65,139.37,138.59,139.37,37100.0
2009-02-12 15:55:00,139.48,139.57,139.2,139.34,64700.0,139.48,139.57,139.2,139.34,64700.0
2009-02-13 09:30:00,139.1,139.33,138.98,139.05,6500.0,139.1,139.33,138.98,139.05,6500.0
2009-02-13 09:35:00,138.91,139.1,138.11,138.69,10800.0,138.91,139.1,138.11,138.69,10800.0
2009-02-13 09:40:00,138.69,139.18,138.58,138.94,6800.0,138.69,139.18,138.58,138.94,6800.0
2009-02-13 09:45:00,138.9,138.97,138.1,138.31,10300.0,138.9,138.97,138.1,138.31,10300.0
2009-02-13 09:50:00,138.4,138.47,138.07,138.07,5900.0,138.4,138.47,138.07,138.07,5900.0
2009-02-13 09:55:00,138.06,138.13,137.61,138.13,32200.0,138.06,138.13,137.61,138.13,32200.0
2009-02-13 10:00:00,138.13,138.89,137.66,138.53,49500.0,138.13,138.89,137.66,138.53,49500.0
2009-02-13 10:05:00,138.59,138.92,138.32,138.81,16500.0,138.59,138.92,138.32,138.81,16500.0
2009-02-13 10:10:00,138.71,138.79,138.4,138.47,12300.0,138.71,138.79,138.4,138.47,12300.0
2009-02-13 10:15:00,138.49,138.49,137.65,137.77,12000.0,138.49,138.49,137.65,137.77,12000.0
2009-02-13 10:20:00,137.81,138.73,137.78,138.66,8500.0,137.81,138.73,137.78,138.66,8500.0
2009-02-13 10:25:00,138.72,139.1,138.51,139.0,10800.0,138.72,139.1,138.51,139.0,10800.0
2009-02-13 10:30:00,139.0,139.45,138.96,139.45,10400.0,139.0,139.45,138.96,139.45,10400.0
2009-02-13 10:35:00,139.59,139.59,139.4,139.59,3800.0,139.59,139.59,139.4,139.59,3800.0
2009-02-13 10:40:00,139.48,139.64,139.29,139.34,4700.0,139.48,139.64,139.29,139.34,4700.0
2009-02-13 10:45:00,139.42,139.49,138.97,138.97,5800.0,139.42,139.49,138.97,138.97,5800.0
2009-02-13 10:50:00,139.1,139.36,138.89,139.24,16600.0,139.1,139.36,138.89,139.24,16600.0
2009-02-13 10:55:00,139.18,139.6,139.18,139.28,14300.0,139.18,139.6,139.18,139.28,14300.0
2009-02-13 11:00:00,139.27,139.28,138.62,138.73,4400.0,139.27,139.28,138.62,138.73,4400.0
2009-02-13 11:05:00,138.75,139.03,138.71,139.03,16500.0,138.75,139.03,138.71,139.03,16500.0
2009-02-13 11:10:00,139.08,139.2,138.88,139.02,13900.0,139.08,139.2,138.88,139.02,13900.0
2009-02-13 11:15:00,138.93,139.08,138.68,138.96,16400.0,138.93,139.08,138.68,138.96,16400.0
2009-02-13 11:20:00,139.0,139.0,138.5,138.67,14600.0,139.0,139.0,138.5,138.67,14600.0
2009-02-13 11:25:00,138.67,138.85,138.62,138.85,7200.0,138.67,138.85,138.62,138.85,7200.0
2009-02-13 11:30:00,138.73,139.15,138.73,139.15,7500.0,138.73,139.15,138.73,139.15,7500.0
2009-02-13 11:35:00,139.13,139.35,139.12,139.12,7900.0,139.13,139.35,139.12,139.12,7900.0
2009-02-13 11:40:00,139.23,139.24,138.61,138.7,3600.0,139.23,139.24,138.61,138.7,3600.0
2009-02-13 11:45:00,138.7,138.76,138.09,138.1,7300.0,138.7,138.76,138.09,138.1,7300.0
2009-02-13 11:50:00,138.12,138.25,137.99,138.2,2100.0,138.12,138.25,137.99,138.2,2100.0
2009-02-13 11:55:00,138.12,138.44,138.12,138.34,2000.0,138.12,138.44,138.12,138.34,2000.0
2009-02-13 12:00:00,138.23,138.43,138.16,138.16,3600.0,138.23,138.43,138.16,138.16,3600.0
2009-02-13 12:05:00,138.07,138.22,138.07,138.22,800.0,138.07,138.22,138.07,138.22,800.0
2009-02-13 12:10:00,138.27,138.27,137.93,138.1,4300.0,138.27,138.27,137.93,138.1,4300.0
2009-02-13 12:15:00,138.09,138.27,138.07,138.25,46000.0,138.09,138.27,138.07,138.25,46000.0
2009-02-13 12:20:00,138.23,138.4,138.08,138.4,3200.0,138.23,138.4,138.08,138.4,3200.0
2009-02-13 12:25:00,138.53,138.72,138.44,138.66,2300.0,138.53,138.72,138.44,138.66,2300.0
2009-02-13 12:30:00,138.78,138.78,138.3,138.36,3200.0,138.78,138.78,138.3,138.36,3200.0
2009-02-13 12:35:00,138.39,138.62,138.3,138.3,1700.0,138.39,138.62,138.3,138.3,1700.0
2009-02-13 12:40:00,138.17,138.23,138.02,138.08,5200.0,138.17,138.23,138.02,138.08,5200.0
2009-02-13 12:45:00,138.08,138.09,137.83,138.09,2700.0,138.08,138.09,137.83,138.09,2700.0
2009-02-13 12:50:00,137.95,137.95,137.35,137.35,5800.0,137.95,137.95,137.35,137.35,5800.0
2009-02-13 12:55:00,137.47,137.58,137.45,137.55,1100.0,137.47,137.58,137.45,137.55,1100.0
2009-02-13 13:00:00,137.52,137.73,137.5,137.72,2100.0,137.52,137.73,137.5,137.72,2100.0
2009-02-13 13:05:00,137.8,138.05,137.69,138.02,2000.0,137.8,138.05,137.69,138.02,2000.0
2009-02-13 13:10:00,137.98,137.98,137.6,137.6,800.0,137.98,137.98,137.6,137.6,800.0
2009-02-13 13:15:00,137.72,138.21,137.62,138.11,10900.0,137.72,138.21,137.62,138.11,10900.0
2009-02-13 13:20:00,138.15,138.36,137.88,137.91,3700.0,138.15,138.36,137.88,137.91,3700.0
2009-02-13 13:25:00,138.02,138.18,138.0,138.18,1000.0,138.02,138.18,138.0,138.18,1000.0
2009-02-13 13:30:00,138.17,138.18,137.93,137.94,2800.0,138.17,138.18,137.93,137.94,2800.0
2009-02-13 13:35:00,137.91,138.0,137.64,137.76,3500.0,137.91,138.0,137.64,137.76,3500.0
2009-02-13 13:40:00,137.68,137.85,137.6,137.82,2800.0,137.68,137.85,137.6,137.82,2800.0
2009-02-13 13:45:00,137.95,138.34,137.8,138.34,7000.0,137.95,138.34,137.8,138.34,7000.0
2009-02-13 13:50:00,138.26,138.63,138.17,138.52,7000.0,138.26,138.63,138.17,138.52,7000.0
2009-02-13 13:55:00,138.56,138.59,138.18,138.3,4100.0,138.56,138.59,138.18,138.3,4100.0
2009-02-13 14:00:00,138.33,138.6,138.24,138.31,5000.0,138.33,138.6,138.24,138.31,5000.0
2009-02-13 14:05:00,138.27,138.27,137.72,137.85,7400.0,138.27,138.27,137.72,137.85,7400.0
2009-02-13 14:10:00,137.85,138.13,137.76,138.02,6000.0,137.85,138.13,137.76,138.02,6000.0
2009-02-13 14:15:00,137.95,137.99,137.58,137.84,10700.0,137.95,137.99,137.58,137.84,10700.0
2009-02-13 14:20:00,137.91,138.11,137.6,137.74,8500.0,137.91,138.11,137.6,137.74,8500.0
2009-02-13 14:25:00,137.82,137.98,137.53,137.69,9300.0,137.82,137.98,137.53,137.69,9300.0
2009-02-13 14:30:00,137.53,137.57,137.12,137.26,10300.0,137.53,137.57,137.12,137.26,10300.0
2009-02-13 14:35:00,137.35,137.35,137.14,137.3,4800.0,137.35,137.35,137.14,137.3,4800.0
2009-02-13 14:40:00,137.24,137.47,137.24,137.35,4600.0,137.24,137.47,137.24,137.35,4600.0
2009-02-13 14:45:00,137.31,137.31,136.92,137.07,9800.0,137.31,137.31,136.92,137.07,9800.0
2009-02-13 14:50:00,137.17,137.59,136.89,137.42,12900.0,137.17,137.59,136.89,137.42,12900.0
2009-02-13 14:55:00,137.41,137.41,136.78,136.94,6400.0,137.41,137.41,136.78,136.94,6400.0
2009-02-13 15:00:00,136.99,137.42,136.87,137.34,11800.0,136.99,137.42,136.87,137.34,11800.0
2009-02-13 15:05:00,137.43,137.49,136.71,136.87,21600.0,137.43,137.49,136.71,136.87,21600.0
2009-02-13 15:10:00,136.88,136.98,136.44,136.68,15100.0,136.88,136.98,136.44,136.68,15100.0
2009-02-13 15:15:00,136.63,136.84,136.41,136.72,19500.0,136.63,136.84,136.41,136.72,19500.0
2009-02-13 15:20:00,136.75,136.97,136.6,136.96,22100.0,136.75,136.97,136.6,136.96,22100.0
2009-02-13 15:25:00,137.04,137.25,136.82,137.1,21400.0,137.04,137.25,136.82,137.1,21400.0
2009-02-13 15:30:00,137.1,137.71,137.1,137.31,19000.0,137.1,137.71,137.1,137.31,19000.0
2009-02-13 15:35:00,137.37,137.49,136.91,137.22,25800.0,137.37,137.49,136.91,137.22,25800.0
2009-02-13 15:40:00,137.16,137.7,137.05,137.42,18400.0,137.16,137.7,137.05,137.42,18400.0
2009-02-13 15:45:00,137.48,137.76,137.05,137.55,26800.0,137.48,137.76,137.05,137.55,26800.0
2009-02-13 15:50:00,137.58,137.7,137.32,137.48,29700.0,137.58,137.7,137.32,137.48,29700.0
2009-02-13 15:55:00,137.47,137.49,136.61,136.61,34800.0,137.47,137.49,136.61,136.61,34800.0
2009-02-17 09:30:00,134.39,135.17,133.44,134.88,35600.0,134.39,135.17,133.44,134.88,35600.0
2009-02-17 09:35:00,135.03,136.08,134.64,134.75,46400.0,135.03,136.08,134.64,134.75,46400.0
2009-02-17 09:40:00,134.65,135.2,134.0,134.13,41900.0,134.65,135.2,134.0,134.13,41900.0
2009-02-17 09:45:00,134.13,134.18,133.25,133.25,20400.0,134.13,134.18,133.25,133.25,20400.0
2009-02-17 09:50:00,133.25,134.24,132.85,134.16,26100.0,133.25,134.24,132.85,134.16,26100.0
2009-02-17 09:55:00,134.16,134.25,133.64,133.64,23900.0,134.16,134.25,133.64,133.64,23900.0
2009-02-17 10:00:00,133.64,134.06,133.48,133.74,12100.0,133.64,134.06,133.48,133.74,12100.0
2009-02-17 10:05:00,133.96,134.34,133.83,134.08,16000.0,133.96,134.34,133.83,134.08,16000.0
2009-02-17 10:10:00,134.04,134.41,133.88,133.94,20800.0,134.04,134.41,133.88,133.94,20800.0
2009-02-17 10:15:00,133.97,133.97,133.0,133.09,22800.0,133.97,133.97,133.0,133.09,22800.0
2009-02-17 10:20:00,133.12,133.4,132.97,133.24,25200.0,133.12,133.4,132.97,133.24,25200.0
2009-02-17 10:25:00,133.36,133.6,133.1,133.57,14900.0,133.36,133.6,133.1,133.57,14900.0
2009-02-17 10:30:00,133.47,133.85,133.44,133.57,22400.0,133.47,133.85,133.44,133.57,22400.0
2009-02-17 10:35:00,133.72,133.9,133.54,133.65,15000.0,133.72,133.9,133.54,133.65,15000.0
2009-02-17 10:40:00,133.69,134.09,133.6,134.08,15900.0,133.69,134.09,133.6,134.08,15900.0
2009-02-17 10:45:00,134.1,134.3,133.94,134.1,16700.0,134.1,134.3,133.94,134.1,16700.0
2009-02-17 10:50:00,134.14,134.91,134.07,134.9,23000.0,134.14,134.91,134.07,134.9,23000.0
2009-02-17 10:55:00,134.98,135.0,134.64,134.76,16300.0,134.98,135.0,134.64,134.76,16300.0
2009-02-17 11:00:00,134.76,134.76,134.08,134.25,17200.0,134.76,134.76,134.08,134.25,17200.0
2009-02-17 11:05:00,134.36,134.36,133.84,134.09,8500.0,134.36,134.36,133.84,134.09,8500.0
2009-02-17 11:10:00,134.23,134.59,134.15,134.36,17700.0,134.23,134.59,134.15,134.36,17700.0
2009-02-17 11:15:00,134.36,134.58,134.15,134.18,11300.0,134.36,134.58,134.15,134.18,11300.0
2009-02-17 11:20:00,134.19,134.25,133.78,133.79,19200.0,134.19,134.25,133.78,133.79,19200.0
2009-02-17 11:25:00,133.79,133.85,133.58,133.79,15600.0,133.79,133.85,133.58,133.79,15600.0
2009-02-17 11:30:00,133.8,133.94,133.62,133.62,9400.0,133.8,133.94,133.62,133.62,9400.0
2009-02-17 11:35:00,133.6,133.8,133.52,133.63,25100.0,133.6,133.8,133.52,133.63,25100.0
2009-02-17 11:40:00,133.68,133.74,133.41,133.71,21100.0,133.68,133.74,133.41,133.71,21100.0
2009-02-17 11:45:00,133.71,133.71,133.33,133.45,15400.0,133.71,133.71,133.33,133.45,15400.0
2009-02-17 11:50:00,133.39,133.43,133.1,133.25,14100.0,133.39,133.43,133.1,133.25,14100.0
2009-02-17 11:55:00,133.25,133.55,133.07,133.27,10500.0,133.25,133.55,133.07,133.27,10500.0
2009-02-17 12:00:00,133.25,134.01,133.25,133.72,16800.0,133.25,134.01,133.25,133.72,16800.0
2009-02-17 12:05:00,133.7,133.7,133.27,133.29,11500.0,133.7,133.7,133.27,133.29,11500.0
2009-02-17 12:10:00,133.25,133.31,132.91,133.01,38900.0,133.25,133.31,132.91,133.01,38900.0
2009-02-17 12:15:00,133.04,133.19,132.89,133.04,22800.0,133.04,133.19,132.89,133.04,22800.0
2009-02-17 12:20:00,133.06,133.22,132.76,132.87,13300.0,133.06,133.22,132.76,132.87,13300.0
2009-02-17 12:25:00,132.85,133.19,132.76,132.99,16600.0,132.85,133.19,132.76,132.99,16600.0
2009-02-17 12:30:00,132.97,133.24,132.9,133.09,11000.0,132.97,133.24,132.9,133.09,11000.0
2009-02-17 12:35:00,133.08,133.1,132.86,132.96,11900.0,133.08,133.1,132.86,132.96,11900.0
2009-02-17 12:40:00,133.0,133.12,132.76,133.0,22800.0,133.0,133.12,132.76,133.0,22800.0
2009-02-17 12:45:00,133.03,133.16,132.82,132.86,12200.0,133.03,133.16,132.82,132.86,12200.0
2009-02-17 12:50:00,132.84,133.06,132.73,132.91,12800.0,132.84,133.06,132.73,132.91,12800.0
2009-02-17 12:55:00,132.91,133.01,132.56,132.66,33600.0,132.91,133.01,132.56,132.66,33600.0
2009-02-17 13:00:00,132.72,132.74,132.0,132.13,25200.0,132.72,132.74,132.0,132.13,25200.0
2009-02-17 13:05:00,132.19,132.24,132.01,132.24,5400.0,132.19,132.24,132.01,132.24,5400.0
2009-02-17 13:10:00,132.21,132.58,132.08,132.56,11200.0,132.21,132.58,132.08,132.56,11200.0
2009-02-17 13:15:00,132.57,132.79,132.2,132.33,11200.0,132.57,132.79,132.2,132.33,11200.0
2009-02-17 13:20:00,132.34,132.63,132.08,132.33,13400.0,132.34,132.63,132.08,132.33,13400.0
2009-02-17 13:25:00,132.23,132.53,132.13,132.4,12300.0,132.23,132.53,132.13,132.4,12300.0
2009-02-17 13:30:00,132.44,132.66,132.12,132.66,8200.0,132.44,132.66,132.12,132.66,8200.0
2009-02-17 13:35:00,132.66,132.76,132.36,132.57,13900.0,132.66,132.76,132.36,132.57,13900.0
2009-02-17 13:40:00,132.61,133.2,132.6,133.1,18100.0,132.61,133.2,132.6,133.1,18100.0
2009-02-17 13:45:00,133.11,133.26,132.79,132.99,20400.0,133.11,133.26,132.79,132.99,20400.0
2009-02-17 13:50:00,132.98,133.06,132.27,132.3,32500.0,132.98,133.06,132.27,132.3,32500.0
2009-02-17 13:55:00,132.36,132.4,132.1,132.24,10700.0,132.36,132.4,132.1,132.24,10700.0
2009-02-17 14:00:00,132.18,132.27,131.88,132.07,33800.0,132.18,132.27,131.88,132.07,33800.0
2009-02-17 14:05:00,132.08,132.51,132.08,132.38,30100.0,132.08,132.51,132.08,132.38,30100.0
2009-02-17 14:10:00,132.33,132.45,132.13,132.24,21400.0,132.33,132.45,132.13,132.24,21400.0
2009-02-17 14:15:00,132.34,132.47,132.14,132.36,25000.0,132.34,132.47,132.14,132.36,25000.0
2009-02-17 14:20:00,132.33,132.45,132.0,132.1,20900.0,132.33,132.45,132.0,132.1,20900.0
2009-02-17 14:25:00,132.14,132.23,131.98,132.08,22600.0,132.14,132.23,131.98,132.08,22600.0
2009-02-17 14:30:00,132.08,132.51,132.05,132.35,19000.0,132.08,132.51,132.05,132.35,19000.0
2009-02-17 14:35:00,132.35,132.61,132.34,132.43,24900.0,132.35,132.61,132.34,132.43,24900.0
2009-02-17 14:40:00,132.42,132.69,132.25,132.6,27800.0,132.42,132.69,132.25,132.6,27800.0
2009-02-17 14:45:00,132.63,132.68,132.16,132.16,17300.0,132.63,132.68,132.16,132.16,17300.0
2009-02-17 14:50:00,132.18,132.62,132.12,132.12,22400.0,132.18,132.62,132.12,132.12,22400.0
2009-02-17 14:55:00,132.1,132.13,131.58,131.95,46500.0,132.1,132.13,131.58,131.95,46500.0
2009-02-17 15:00:00,131.93,132.0,131.63,131.86,23400.0,131.93,132.0,131.63,131.86,23400.0
2009-02-17 15:05:00,131.89,132.27,131.87,132.14,47100.0,131.89,132.27,131.87,132.14,47100.0
2009-02-17 15:10:00,132.14,132.17,131.7,131.9,41100.0,132.14,132.17,131.7,131.9,41100.0
2009-02-17 15:15:00,131.91,132.22,131.74,131.78,37600.0,131.91,132.22,131.74,131.78,37600.0
2009-02-17 15:20:00,131.77,132.16,131.69,132.12,24800.0,131.77,132.16,131.69,132.12,24800.0
2009-02-17 15:25:00,132.14,132.25,131.56,131.93,25300.0,132.14,132.25,131.56,131.93,25300.0
2009-02-17 15:30:00,131.98,133.08,131.91,132.6,73200.0,131.98,133.08,131.91,132.6,73200.0
2009-02-17 15:35:00,132.59,132.8,132.14,132.67,65300.0,132.59,132.8,132.14,132.67,65300.0
2009-02-17 15:40:00,132.65,132.67,131.8,132.26,48500.0,132.65,132.67,131.8,132.26,48500.0
2009-02-17 15:45:00,132.34,132.53,131.99,132.18,41700.0,132.34,132.53,131.99,132.18,41700.0
2009-02-17 15:50:00,132.14,132.35,131.82,131.89,50500.0,132.14,132.35,131.82,131.89,50500.0
2009-02-17 15:55:00,131.89,132.16,131.5,131.68,56300.0,131.89,132.16,131.5,131.68,56300.0
2009-02-18 09:30:00,132.0,132.97,131.92,132.1,13000.0,132.0,132.97,131.92,132.1,13000.0
2009-02-18 09:35:00,132.12,133.21,132.09,132.44,32200.0,132.12,133.21,132.09,132.44,32200.0
2009-02-18 09:40:00,132.29,132.65,131.97,132.42,37300.0,132.29,132.65,131.97,132.42,37300.0
2009-02-18 09:45:00,132.44,132.88,132.28,132.69,23700.0,132.44,132.88,132.28,132.69,23700.0
2009-02-18 09:50:00,132.53,133.41,132.31,133.09,20000.0,132.53,133.41,132.31,133.09,20000.0
2009-02-18 09:55:00,132.99,133.15,131.66,131.72,32200.0,132.99,133.15,131.66,131.72,32200.0
2009-02-18 10:00:00,131.67,131.92,130.82,130.84,21400.0,131.67,131.92,130.82,130.84,21400.0
2009-02-18 10:05:00,130.94,130.96,130.5,130.64,24600.0,130.94,130.96,130.5,130.64,24600.0
2009-02-18 10:10:00,130.57,130.58,130.09,130.09,20500.0,130.57,130.58,130.09,130.09,20500.0
2009-02-18 10:15:00,130.06,130.33,129.21,129.41,59000.0,130.06,130.33,129.21,129.41,59000.0
2009-02-18 10:20:00,129.32,130.1,129.29,130.0,33600.0,129.32,130.1,129.29,130.0,33600.0
2009-02-18 10:25:00,130.04,130.05,129.39,129.5,29000.0,130.04,130.05,129.39,129.5,29000.0
2009-02-18 10:30:00,129.49,130.18,129.49,129.92,25600.0,129.49,130.18,129.49,129.92,25600.0
2009-02-18 10:35:00,130.03,130.11,129.72,129.93,27900.0,130.03,130.11,129.72,129.93,27900.0
2009-02-18 10:40:00,129.94,130.4,129.94,130.37,28500.0,129.94,130.4,129.94,130.37,28500.0
2009-02-18 10:45:00,130.31,130.9,130.31,130.58,21500.0,130.31,130.9,130.31,130.58,21500.0
2009-02-18 10:50:00,130.61,130.92,130.5,130.62,27000.0,130.61,130.92,130.5,130.62,27000.0
2009-02-18 10:55:00,130.54,130.79,130.23,130.45,25900.0,130.54,130.79,130.23,130.45,25900.0
2009-02-18 11:00:00,130.33,130.59,130.12,130.5,35100.0,130.33,130.59,130.12,130.5,35100.0
2009-02-18 11:05:00,130.4,131.11,130.4,131.0,25100.0,130.4,131.11,130.4,131.0,25100.0
2009-02-18 11:10:00,131.0,131.73,130.92,131.64,17800.0,131.0,131.73,130.92,131.64,17800.0
2009-02-18 11:15:00,131.74,131.97,131.66,131.74,23900.0,131.74,131.97,131.66,131.74,23900.0
2009-02-18 11:20:00,131.74,132.17,131.67,132.17,10100.0,131.74,132.17,131.67,132.17,10100.0
2009-02-18 11:25:00,132.11,132.11,131.64,131.83,19900.0,132.11,132.11,131.64,131.83,19900.0
2009-02-18 11:30:00,131.69,131.9,131.45,131.64,15800.0,131.69,131.9,131.45,131.64,15800.0
2009-02-18 11:35:00,131.57,131.77,131.51,131.77,9900.0,131.57,131.77,131.51,131.77,9900.0
2009-02-18 11:40:00,131.65,131.95,131.56,131.83,24600.0,131.65,131.95,131.56,131.83,24600.0
2009-02-18 11:45:00,131.84,131.89,131.4,131.4,15500.0,131.84,131.89,131.4,131.4,15500.0
2009-02-18 11:50:00,131.36,131.65,131.14,131.48,12600.0,131.36,131.65,131.14,131.48,12600.0
2009-02-18 11:55:00,131.48,131.87,131.48,131.57,9900.0,131.48,131.87,131.48,131.57,9900.0
2009-02-18 12:00:00,131.57,131.87,131.54,131.84,10400.0,131.57,131.87,131.54,131.84,10400.0
2009-02-18 12:05:00,131.7,131.88,131.59,131.77,13700.0,131.7,131.88,131.59,131.77,13700.0
2009-02-18 12:10:00,131.81,132.31,131.81,131.93,11200.0,131.81,132.31,131.81,131.93,11200.0
2009-02-18 12:15:00,131.99,132.15,131.98,132.02,7000.0,131.99,132.15,131.98,132.02,7000.0
2009-02-18 12:20:00,132.04,132.29,132.04,132.09,13100.0,132.04,132.29,132.04,132.09,13100.0
2009-02-18 12:25:00,132.09,132.16,131.82,132.0,11900.0,132.09,132.16,131.82,132.0,11900.0
2009-02-18 12:30:00,132.03,132.06,131.74,131.79,7500.0,132.03,132.06,131.74,131.79,7500.0
2009-02-18 12:35:00,131.68,132.06,131.6,131.65,9200.0,131.68,132.06,131.6,131.65,9200.0
2009-02-18 12:40:00,131.69,132.0,131.69,132.0,6100.0,131.69,132.0,131.69,132.0,6100.0
2009-02-18 12:45:00,132.0,132.17,131.82,131.82,6300.0,132.0,132.17,131.82,131.82,6300.0
2009-02-18 12:50:00,131.81,132.18,131.68,132.18,22200.0,131.81,132.18,131.68,132.18,22200.0
2009-02-18 12:55:00,132.18,132.5,132.08,132.42,9400.0,132.18,132.5,132.08,132.42,9400.0
2009-02-18 13:00:00,132.44,132.71,132.01,132.07,12600.0,132.44,132.71,132.01,132.07,12600.0
2009-02-18 13:05:00,132.04,132.15,131.83,131.99,9700.0,132.04,132.15,131.83,131.99,9700.0
2009-02-18 13:10:00,132.0,132.31,131.96,132.31,5300.0,132.0,132.31,131.96,132.31,5300.0
2009-02-18 13:15:00,132.35,132.35,131.66,131.7,10200.0,132.35,132.35,131.66,131.7,10200.0
2009-02-18 13:20:00,131.7,132.0,131.66,131.76,15300.0,131.7,132.0,131.66,131.76,15300.0
2009-02-18 13:25:00,131.78,132.04,131.78,131.89,8300.0,131.78,132.04,131.78,131.89,8300.0
2009-02-18 13:30:00,131.9,132.02,131.67,131.96,9300.0,131.9,132.02,131.67,131.96,9300.0
2009-02-18 13:35:00,131.96,131.99,131.56,131.61,10200.0,131.96,131.99,131.56,131.61,10200.0
2009-02-18 13:40:00,131.67,131.87,131.61,131.83,8800.0,131.67,131.87,131.61,131.83,8800.0
2009-02-18 13:45:00,131.83,132.08,131.76,131.94,13300.0,131.83,132.08,131.76,131.94,13300.0
2009-02-18 13:50:00,131.93,131.95,131.59,131.79,14400.0,131.93,131.95,131.59,131.79,14400.0
2009-02-18 13:55:00,131.84,132.11,131.81,131.93,11900.0,131.84,132.11,131.81,131.93,11900.0
2009-02-18 14:00:00,131.97,132.37,131.6,132.25,35200.0,131.97,132.37,131.6,132.25,35200.0
2009-02-18 14:05:00,132.25,132.62,132.22,132.58,16000.0,132.25,132.62,132.22,132.58,16000.0
2009-02-18 14:10:00,132.41,132.55,131.49,131.51,32300.0,132.41,132.55,131.49,131.51,32300.0
2009-02-18 14:15:00,131.48,131.9,131.3,131.77,24700.0,131.48,131.9,131.3,131.77,24700.0
2009-02-18 14:20:00,131.79,132.46,131.79,132.41,12100.0,131.79,132.46,131.79,132.41,12100.0
2009-02-18 14:25:00,132.49,132.5,132.03,132.36,23900.0,132.49,132.5,132.03,132.36,23900.0
2009-02-18 14:30:00,132.36,132.58,132.18,132.46,29100.0,132.36,132.58,132.18,132.46,29100.0
2009-02-18 14:35:00,132.48,132.49,132.17,132.24,20900.0,132.48,132.49,132.17,132.24,20900.0
2009-02-18 14:40:00,132.23,132.54,132.06,132.41,24300.0,132.23,132.54,132.06,132.41,24300.0
2009-02-18 14:45:00,132.42,132.62,132.36,132.36,19000.0,132.42,132.62,132.36,132.36,19000.0
2009-02-18 14:50:00,132.42,132.64,132.35,132.55,10600.0,132.42,132.64,132.35,132.55,10600.0
2009-02-18 14:55:00,132.51,133.25,132.33,133.16,28100.0,132.51,133.25,132.33,133.16,28100.0
2009-02-18 15:00:00,133.17,133.4,132.9,133.23,17700.0,133.17,133.4,132.9,133.23,17700.0
2009-02-18 15:05:00,133.29,133.42,132.71,132.71,21900.0,133.29,133.42,132.71,132.71,21900.0
2009-02-18 15:10:00,132.74,133.24,132.62,133.16,33200.0,132.74,133.24,132.62,133.16,33200.0
2009-02-18 15:15:00,132.95,133.2,132.64,133.02,19500.0,132.95,133.2,132.64,133.02,19500.0
2009-02-18 15:20:00,133.01,133.45,132.81,133.25,25900.0,133.01,133.45,132.81,133.25,25900.0
2009-02-18 15:25:00,133.24,133.25,132.59,132.81,36000.0,133.24,133.25,132.59,132.81,36000.0
2009-02-18 15:30:00,132.78,133.35,132.63,133.08,34600.0,132.78,133.35,132.63,133.08,34600.0
2009-02-18 15:35:00,132.95,133.16,132.72,133.13,27300.0,132.95,133.16,132.72,133.13,27300.0
2009-02-18 15:40:00,133.07,133.35,132.81,133.09,28400.0,133.07,133.35,132.81,133.09,28400.0
2009-02-18 15:45:00,133.0,133.28,132.8,132.86,24500.0,133.0,133.28,132.8,132.86,24500.0
2009-02-18 15:50:00,132.88,133.05,132.74,132.82,35000.0,132.88,133.05,132.74,132.82,35000.0
2009-02-18 15:55:00,132.82,133.31,132.78,133.0,54300.0,132.82,133.31,132.78,133.0,54300.0
2009-02-19 09:30:00,137.9,140.5,137.9,139.55,132900.0,137.9,140.5,137.9,139.55,132900.0
2009-02-19 09:35:00,139.55,141.36,139.53,141.1,137600.0,139.55,141.36,139.53,141.1,137600.0
2009-02-19 09:40:00,141.11,141.11,139.99,140.38,96300.0,141.11,141.11,139.99,140.38,96300.0
2009-02-19 09:45:00,140.37,140.9,139.84,140.29,67500.0,140.37,140.9,139.84,140.29,67500.0
2009-02-19 09:50:00,140.29,140.7,140.19,140.5,43200.0,140.29,140.7,140.19,140.5,43200.0
2009-02-19 09:55:00,140.5,141.0,140.35,140.73,37300.0,140.5,141.0,140.35,140.73,37300.0
2009-02-19 10:00:00,140.66,140.82,140.2,140.4,35500.0,140.66,140.82,140.2,140.4,35500.0
2009-02-19 10:05:00,140.38,140.73,140.1,140.67,17900.0,140.38,140.73,140.1,140.67,17900.0
2009-02-19 10:10:00,140.63,141.29,140.4,141.09,41900.0,140.63,141.29,140.4,141.09,41900.0
2009-02-19 10:15:00,141.14,141.5,140.75,140.78,39200.0,141.14,141.5,140.75,140.78,39200.0
2009-02-19 10:20:00,140.76,141.29,140.76,140.94,33200.0,140.76,141.29,140.76,140.94,33200.0
2009-02-19 10:25:00,140.9,140.9,140.41,140.61,58300.0,140.9,140.9,140.41,140.61,58300.0
2009-02-19 10:30:00,140.53,140.7,139.57,139.76,58500.0,140.53,140.7,139.57,139.76,58500.0
2009-02-19 10:35:00,139.76,140.56,139.76,140.5,78500.0,139.76,140.56,139.76,140.5,78500.0
2009-02-19 10:40:00,140.56,140.83,140.24,140.58,27400.0,140.56,140.83,140.24,140.58,27400.0
2009-02-19 10:45:00,140.66,140.67,140.01,140.07,20600.0,140.66,140.67,140.01,140.07,20600.0
2009-02-19 10:50:00,140.0,140.0,139.65,139.87,36200.0,140.0,140.0,139.65,139.87,36200.0
2009-02-19 10:55:00,139.82,140.4,139.76,140.2,31800.0,139.82,140.4,139.76,140.2,31800.0
2009-02-19 11:00:00,140.2,140.54,140.01,140.38,37600.0,140.2,140.54,140.01,140.38,37600.0
2009-02-19 11:05:00,140.42,140.99,140.41,140.81,21800.0,140.42,140.99,140.41,140.81,21800.0
2009-02-19 11:10:00,140.88,140.94,140.49,140.49,21700.0,140.88,140.94,140.49,140.49,21700.0
2009-02-19 11:15:00,140.51,140.96,140.41,140.89,16300.0,140.51,140.96,140.41,140.89,16300.0
2009-02-19 11:20:00,140.85,141.36,140.73,141.24,91400.0,140.85,141.36,140.73,141.24,91400.0
2009-02-19 11:25:00,141.27,141.69,141.22,141.57,29000.0,141.27,141.69,141.22,141.57,29000.0
2009-02-19 11:30:00,141.57,141.74,141.47,141.64,36600.0,141.57,141.74,141.47,141.64,36600.0
2009-02-19 11:35:00,141.61,141.96,141.57,141.88,23600.0,141.61,141.96,141.57,141.88,23600.0
2009-02-19 11:40:00,141.88,141.88,141.16,141.18,29000.0,141.88,141.88,141.16,141.18,29000.0
2009-02-19 11:45:00,141.22,141.36,141.02,141.3,16300.0,141.22,141.36,141.02,141.3,16300.0
2009-02-19 11:50:00,141.34,141.68,141.33,141.54,12100.0,141.34,141.68,141.33,141.54,12100.0
2009-02-19 11:55:00,141.48,141.48,140.53,140.53,23900.0,141.48,141.48,140.53,140.53,23900.0
2009-02-19 12:00:00,140.52,140.52,139.99,140.07,20000.0,140.52,140.52,139.99,140.07,20000.0
2009-02-19 12:05:00,140.01,140.78,140.01,140.68,31100.0,140.01,140.78,140.01,140.68,31100.0
2009-02-19 12:10:00,140.75,140.75,140.0,140.04,19400.0,140.75,140.75,140.0,140.04,19400.0
2009-02-19 12:15:00,140.06,140.43,140.0,140.43,25100.0,140.06,140.43,140.0,140.43,25100.0
2009-02-19 12:20:00,140.47,141.0,140.29,140.97,10700.0,140.47,141.0,140.29,140.97,10700.0
2009-02-19 12:25:00,140.84,141.0,140.73,140.99,5400.0,140.84,141.0,140.73,140.99,5400.0
2009-02-19 12:30:00,140.99,141.11,140.84,140.98,11400.0,140.99,141.11,140.84,140.98,11400.0
2009-02-19 12:35:00,140.99,141.07,140.72,140.87,21900.0,140.99,141.07,140.72,140.87,21900.0
2009-02-19 12:40:00,140.88,141.0,140.85,140.97,5600.0,140.88,141.0,140.85,140.97,5600.0
2009-02-19 12:45:00,140.93,140.93,140.61,140.72,8600.0,140.93,140.93,140.61,140.72,8600.0
2009-02-19 12:50:00,140.7,140.98,140.59,140.76,7200.0,140.7,140.98,140.59,140.76,7200.0
2009-02-19 12:55:00,140.85,141.0,140.72,140.92,6700.0,140.85,141.0,140.72,140.92,6700.0
2009-02-19 13:00:00,140.94,141.0,140.77,140.95,17500.0,140.94,141.0,140.77,140.95,17500.0
2009-02-19 13:05:00,140.97,141.88,140.94,141.85,24500.0,140.97,141.88,140.94,141.85,24500.0
2009-02-19 13:10:00,141.84,141.97,141.8,141.96,15600.0,141.84,141.97,141.8,141.96,15600.0
2009-02-19 13:15:00,141.96,142.17,141.86,142.17,19100.0,141.96,142.17,141.86,142.17,19100.0
2009-02-19 13:20:00,142.17,142.23,142.0,142.23,9300.0,142.17,142.23,142.0,142.23,9300.0
2009-02-19 13:25:00,142.23,142.5,142.15,142.42,13000.0,142.23,142.5,142.15,142.42,13000.0
2009-02-19 13:30:00,142.4,142.55,141.9,141.9,22100.0,142.4,142.55,141.9,141.9,22100.0
2009-02-19 13:35:00,141.88,142.37,141.79,142.35,14200.0,141.88,142.37,141.79,142.35,14200.0
2009-02-19 13:40:00,142.3,142.4,142.11,142.37,7400.0,142.3,142.4,142.11,142.37,7400.0
2009-02-19 13:45:00,142.32,142.45,142.21,142.33,9100.0,142.32,142.45,142.21,142.33,9100.0
2009-02-19 13:50:00,142.33,142.5,142.3,142.33,5800.0,142.33,142.5,142.3,142.33,5800.0
2009-02-19 13:55:00,142.3,142.32,141.85,142.14,19300.0,142.3,142.32,141.85,142.14,19300.0
2009-02-19 14:00:00,142.16,142.68,142.12,142.53,17000.0,142.16,142.68,142.12,142.53,17000.0
2009-02-19 14:05:00,142.53,142.9,142.52,142.85,21000.0,142.53,142.9,142.52,142.85,21000.0
2009-02-19 14:10:00,142.77,143.08,142.57,142.71,50000.0,142.77,143.08,142.57,142.71,50000.0
2009-02-19 14:15:00,142.7,142.97,142.62,142.74,41400.0,142.7,142.97,142.62,142.74,41400.0
2009-02-19 14:20:00,142.73,142.91,142.63,142.81,15500.0,142.73,142.91,142.63,142.81,15500.0
2009-02-19 14:25:00,142.84,143.0,142.75,142.92,13700.0,142.84,143.0,142.75,142.92,13700.0
2009-02-19 14:30:00,142.91,143.04,142.79,142.91,16100.0,142.91,143.04,142.79,142.91,16100.0
2009-02-19 14:35:00,142.88,142.96,142.83,142.96,11700.0,142.88,142.96,142.83,142.96,11700.0
2009-02-19 14:40:00,142.96,142.96,142.55,142.68,19100.0,142.96,142.96,142.55,142.68,19100.0
2009-02-19 14:45:00,142.69,142.82,142.51,142.65,17400.0,142.69,142.82,142.51,142.65,17400.0
2009-02-19 14:50:00,142.66,142.81,142.5,142.58,24600.0,142.66,142.81,142.5,142.58,24600.0
2009-02-19 14:55:00,142.62,142.96,142.62,142.9,15800.0,142.62,142.96,142.62,142.9,15800.0
2009-02-19 15:00:00,142.79,143.04,142.79,142.99,15700.0,142.79,143.04,142.79,142.99,15700.0
2009-02-19 15:05:00,143.04,143.04,142.74,142.9,26300.0,143.04,143.04,142.74,142.9,26300.0
2009-02-19 15:10:00,142.85,142.91,142.48,142.65,27400.0,142.85,142.91,142.48,142.65,27400.0
2009-02-19 15:15:00,142.6,142.65,142.22,142.27,60400.0,142.6,142.65,142.22,142.27,60400.0
2009-02-19 15:20:00,142.39,142.61,142.34,142.44,20200.0,142.39,142.61,142.34,142.44,20200.0
2009-02-19 15:25:00,142.44,143.02,142.44,142.97,25800.0,142.44,143.02,142.44,142.97,25800.0
2009-02-19 15:30:00,142.96,142.99,142.25,142.27,38400.0,142.96,142.99,142.25,142.27,38400.0
2009-02-19 15:35:00,142.21,142.47,142.1,142.28,40800.0,142.21,142.47,142.1,142.28,40800.0
2009-02-19 15:40:00,142.25,142.73,142.13,142.69,48900.0,142.25,142.73,142.13,142.69,48900.0
2009-02-19 15:45:00,142.75,143.13,142.65,142.99,44100.0,142.75,143.13,142.65,142.99,44100.0
2009-02-19 15:50:00,142.93,143.03,142.57,142.63,63400.0,142.93,143.03,142.57,142.63,63400.0
2009-02-19 15:55:00,142.65,142.7,142.32,142.5,94200.0,142.65,142.7,142.32,142.5,94200.0
2009-02-20 09:30:00,141.48,141.48,140.52,140.71,55600.0,141.48,141.48,140.52,140.71,55600.0
2009-02-20 09:35:00,140.72,142.57,140.56,142.0,55500.0,140.72,142.57,140.56,142.0,55500.0
2009-02-20 09:40:00,142.01,142.78,141.99,142.45,27800.0,142.01,142.78,141.99,142.45,27800.0
2009-02-20 09:45:00,142.54,143.0,142.3,142.86,33700.0,142.54,143.0,142.3,142.86,33700.0
2009-02-20 09:50:00,142.89,144.4,142.85,143.85,57300.0,142.89,144.4,142.85,143.85,57300.0
2009-02-20 09:55:00,143.93,144.2,143.35,143.63,59300.0,143.93,144.2,143.35,143.63,59300.0
2009-02-20 10:00:00,143.73,143.9,143.27,143.75,44100.0,143.73,143.9,143.27,143.75,44100.0
2009-02-20 10:05:00,143.82,144.81,143.78,144.37,45000.0,143.82,144.81,143.78,144.37,45000.0
2009-02-20 10:10:00,144.36,144.67,144.2,144.46,42800.0,144.36,144.67,144.2,144.46,42800.0
2009-02-20 10:15:00,144.45,144.7,144.2,144.7,47600.0,144.45,144.7,144.2,144.7,47600.0
2009-02-20 10:20:00,144.53,144.9,144.37,144.6,34200.0,144.53,144.9,144.37,144.6,34200.0
2009-02-20 10:25:00,144.6,144.79,144.4,144.7,46200.0,144.6,144.79,144.4,144.7,46200.0
2009-02-20 10:30:00,144.7,144.9,144.36,144.62,44400.0,144.7,144.9,144.36,144.62,44400.0
2009-02-20 10:35:00,144.57,144.92,144.4,144.79,54200.0,144.57,144.92,144.4,144.79,54200.0
2009-02-20 10:40:00,144.79,145.95,144.7,145.78,65000.0,144.79,145.95,144.7,145.78,65000.0
2009-02-20 10:45:00,145.78,145.97,145.07,145.43,35500.0,145.78,145.97,145.07,145.43,35500.0
2009-02-20 10:50:00,145.38,145.46,144.95,145.24,45900.0,145.38,145.46,144.95,145.24,45900.0
2009-02-20 10:55:00,145.27,145.63,145.16,145.37,29200.0,145.27,145.63,145.16,145.37,29200.0
2009-02-20 11:00:00,145.34,145.48,144.97,144.97,63000.0,145.34,145.48,144.97,144.97,63000.0
2009-02-20 11:05:00,145.1,145.17,144.8,144.91,39600.0,145.1,145.17,144.8,144.91,39600.0
2009-02-20 11:10:00,144.91,145.03,144.6,144.67,47000.0,144.91,145.03,144.6,144.67,47000.0
2009-02-20 11:15:00,144.61,145.12,144.5,145.02,32900.0,144.61,145.12,144.5,145.02,32900.0
2009-02-20 11:20:00,145.08,145.27,145.0,145.0,23000.0,145.08,145.27,145.0,145.0,23000.0
2009-02-20 11:25:00,145.0,145.03,144.59,144.7,40900.0,145.0,145.03,144.59,144.7,40900.0
2009-02-20 11:30:00,144.7,144.8,144.21,144.41,47600.0,144.7,144.8,144.21,144.41,47600.0
2009-02-20 11:35:00,144.4,144.89,144.4,144.84,19400.0,144.4,144.89,144.4,144.84,19400.0
2009-02-20 11:40:00,144.85,144.89,144.5,144.73,22000.0,144.85,144.89,144.5,144.73,22000.0
2009-02-20 11:45:00,144.8,144.89,144.5,144.81,26800.0,144.8,144.89,144.5,144.81,26800.0
2009-02-20 11:50:00,144.74,144.84,144.48,144.57,15600.0,144.74,144.84,144.48,144.57,15600.0
2009-02-20 11:55:00,144.54,144.88,144.39,144.79,16500.0,144.54,144.88,144.39,144.79,16500.0
2009-02-20 12:00:00,144.78,145.16,144.68,145.06,26100.0,144.78,145.16,144.68,145.06,26100.0
2009-02-20 12:05:00,145.1,145.33,145.0,145.33,13400.0,145.1,145.33,145.0,145.33,13400.0
2009-02-20 12:10:00,145.33,145.55,144.98,144.98,23900.0,145.33,145.55,144.98,144.98,23900.0
2009-02-20 12:15:00,144.96,145.07,144.64,144.86,28700.0,144.96,145.07,144.64,144.86,28700.0
2009-02-20 12:20:00,144.85,144.85,144.64,144.82,13900.0,144.85,144.85,144.64,144.82,13900.0
2009-02-20 12:25:00,144.8,145.1,144.63,145.03,18900.0,144.8,145.1,144.63,145.03,18900.0
2009-02-20 12:30:00,145.0,145.22,144.96,145.1,16500.0,145.0,145.22,144.96,145.1,16500.0
2009-02-20 12:35:00,145.14,145.41,145.0,145.2,18800.0,145.14,145.41,145.0,145.2,18800.0
2009-02-20 12:40:00,145.22,145.27,144.97,145.0,16900.0,145.22,145.27,144.97,145.0,16900.0
2009-02-20 12:45:00,144.97,145.14,144.7,144.96,52400.0,144.97,145.14,144.7,144.96,52400.0
2009-02-20 12:50:00,145.08,145.4,145.01,145.29,15300.0,145.08,145.4,145.01,145.29,15300.0
2009-02-20 12:55:00,145.32,145.67,145.18,145.3,15800.0,145.32,145.67,145.18,145.3,15800.0
2009-02-20 13:00:00,145.35,145.35,144.92,144.94,29100.0,145.35,145.35,144.92,144.94,29100.0
2009-02-20 13:05:00,144.94,145.06,144.85,144.94,36900.0,144.94,145.06,144.85,144.94,36900.0
2009-02-20 13:10:00,145.03,145.15,144.86,145.14,75300.0,145.03,145.15,144.86,145.14,75300.0
2009-02-20 13:15:00,145.08,145.29,144.93,145.18,23900.0,145.08,145.29,144.93,145.18,23900.0
2009-02-20 13:20:00,145.17,145.46,144.81,144.88,24900.0,145.17,145.46,144.81,144.88,24900.0
2009-02-20 13:25:00,144.89,145.31,144.7,145.06,25100.0,144.89,145.31,144.7,145.06,25100.0
2009-02-20 13:30:00,145.11,145.24,144.71,145.22,26300.0,145.11,145.24,144.71,145.22,26300.0
2009-02-20 13:35:00,145.17,145.38,144.87,145.1,16600.0,145.17,145.38,144.87,145.1,16600.0
2009-02-20 13:40:00,145.11,145.51,145.06,145.49,14400.0,145.11,145.51,145.06,145.49,14400.0
2009-02-20 13:45:00,145.42,145.42,144.86,144.99,19400.0,145.42,145.42,144.86,144.99,19400.0
2009-02-20 13:50:00,144.96,145.24,144.88,145.24,9500.0,144.96,145.24,144.88,145.24,9500.0
2009-02-20 13:55:00,145.24,145.25,144.88,144.94,14500.0,145.24,145.25,144.88,144.94,14500.0
2009-02-20 14:00:00,144.91,145.07,144.7,144.7,30100.0,144.91,145.07,144.7,144.7,30100.0
2009-02-20 14:05:00,144.77,145.19,144.7,145.13,25900.0,144.77,145.19,144.7,145.13,25900.0
2009-02-20 14:10:00,145.15,145.15,144.8,144.95,17400.0,145.15,145.15,144.8,144.95,17400.0
2009-02-20 14:15:00,144.97,145.99,144.89,145.46,54600.0,144.97,145.99,144.89,145.46,54600.0
2009-02-20 14:20:00,145.5,146.15,145.03,146.15,40100.0,145.5,146.15,145.03,146.15,40100.0
2009-02-20 14:25:00,146.15,146.36,145.39,145.65,43400.0,146.15,146.36,145.39,145.65,43400.0
2009-02-20 14:30:00,145.65,146.32,145.62,146.11,65200.0,145.65,146.32,145.62,146.11,65200.0
2009-02-20 14:35:00,146.1,146.81,145.9,146.7,68600.0,146.1,146.81,145.9,146.7,68600.0
2009-02-20 14:40:00,146.62,146.95,146.25,146.38,41200.0,146.62,146.95,146.25,146.38,41200.0
2009-02-20 14:45:00,146.35,146.5,145.86,146.41,44100.0,146.35,146.5,145.86,146.41,44100.0
2009-02-20 14:50:00,146.41,146.76,146.26,146.26,30300.0,146.41,146.76,146.26,146.26,30300.0
2009-02-20 14:55:00,146.3,146.37,145.78,146.06,32000.0,146.3,146.37,145.78,146.06,32000.0
2009-02-20 15:00:00,146.04,146.19,145.73,146.02,48500.0,146.04,146.19,145.73,146.02,48500.0
2009-02-20 15:05:00,146.04,146.44,145.81,146.16,23800.0,146.04,146.44,145.81,146.16,23800.0
2009-02-20 15:10:00,146.15,146.29,145.75,146.13,30600.0,146.15,146.29,145.75,146.13,30600.0
2009-02-20 15:15:00,146.13,146.45,146.0,146.45,25900.0,146.13,146.45,146.0,146.45,25900.0
2009-02-20 15:20:00,146.4,146.7,146.12,146.3,33800.0,146.4,146.7,146.12,146.3,33800.0
2009-02-20 15:25:00,146.3,146.49,145.8,146.01,44500.0,146.3,146.49,145.8,146.01,44500.0
2009-02-20 15:30:00,146.03,146.47,145.79,146.33,76000.0,146.03,146.47,145.79,146.33,76000.0
2009-02-20 15:35:00,146.33,146.89,146.31,146.59,43500.0,146.33,146.89,146.31,146.59,43500.0
2009-02-20 15:40:00,146.59,146.59,145.96,146.1,73300.0,146.59,146.59,145.96,146.1,73300.0
2009-02-20 15:45:00,146.1,146.17,145.73,146.08,58000.0,146.1,146.17,145.73,146.08,58000.0
2009-02-20 15:50:00,146.03,146.51,145.94,146.39,58300.0,146.03,146.51,145.94,146.39,58300.0
2009-02-20 15:55:00,146.32,146.62,146.21,146.32,69700.0,146.32,146.62,146.21,146.32,69700.0
2009-02-23 09:30:00,146.44,147.83,145.76,147.74,60800.0,146.44,147.83,145.76,147.74,60800.0
2009-02-23 09:35:00,147.82,148.5,147.34,147.77,50500.0,147.82,148.5,147.34,147.77,50500.0
2009-02-23 09:40:00,147.62,147.98,146.98,147.19,30500.0,147.62,147.98,146.98,147.19,30500.0
2009-02-23 09:45:00,147.06,147.06,146.07,146.07,36400.0,147.06,147.06,146.07,146.07,36400.0
2009-02-23 09:50:00,146.07,147.2,145.96,146.54,47500.0,146.07,147.2,145.96,146.54,47500.0
2009-02-23 09:55:00,146.66,146.96,145.51,145.8,32900.0,146.66,146.96,145.51,145.8,32900.0
2009-02-23 10:00:00,145.79,145.82,145.3,145.53,35200.0,145.79,145.82,145.3,145.53,35200.0
2009-02-23 10:05:00,145.33,145.45,144.46,144.55,45900.0,145.33,145.45,144.46,144.55,45900.0
2009-02-23 10:10:00,144.55,144.66,144.19,144.25,39800.0,144.55,144.66,144.19,144.25,39800.0
2009-02-23 10:15:00,144.22,144.53,144.0,144.31,35100.0,144.22,144.53,144.0,144.31,35100.0
2009-02-23 10:20:00,144.3,144.64,144.28,144.5,10200.0,144.3,144.64,144.28,144.5,10200.0
2009-02-23 10:25:00,144.43,144.8,144.32,144.8,14600.0,144.43,144.8,144.32,144.8,14600.0
2009-02-23 10:30:00,144.78,144.78,144.13,144.22,26300.0,144.78,144.78,144.13,144.22,26300.0
2009-02-23 10:35:00,144.2,144.29,144.13,144.26,22800.0,144.2,144.29,144.13,144.26,22800.0
2009-02-23 10:40:00,144.21,144.71,144.15,144.71,16300.0,144.21,144.71,144.15,144.71,16300.0
2009-02-23 10:45:00,144.64,145.02,144.51,144.86,25100.0,144.64,145.02,144.51,144.86,25100.0
2009-02-23 10:50:00,144.91,145.26,144.79,145.16,23900.0,144.91,145.26,144.79,145.16,23900.0
2009-02-23 10:55:00,145.1,145.24,144.81,144.81,19700.0,145.1,145.24,144.81,144.81,19700.0
2009-02-23 11:00:00,144.82,145.3,144.81,145.02,25500.0,144.82,145.3,144.81,145.02,25500.0
2009-02-23 11:05:00,145.07,145.33,144.85,145.0,24300.0,145.07,145.33,144.85,145.0,24300.0
2009-02-23 11:10:00,144.97,145.42,144.9,144.93,20100.0,144.97,145.42,144.9,144.93,20100.0
2009-02-23 11:15:00,144.93,145.04,144.33,144.33,11600.0,144.93,145.04,144.33,144.33,11600.0
2009-02-23 11:20:00,144.4,144.63,144.28,144.37,18600.0,144.4,144.63,144.28,144.37,18600.0
2009-02-23 11:25:00,144.34,145.16,144.34,144.94,23200.0,144.34,145.16,144.34,144.94,23200.0
2009-02-23 11:30:00,144.94,144.97,144.25,144.3,24300.0,144.94,144.97,144.25,144.3,24300.0
2009-02-23 11:35:00,144.32,144.44,144.25,144.25,17800.0,144.32,144.44,144.25,144.25,17800.0
2009-02-23 11:40:00,144.25,144.28,143.79,144.1,33300.0,144.25,144.28,143.79,144.1,33300.0
2009-02-23 11:45:00,144.02,144.27,143.8,144.02,30700.0,144.02,144.27,143.8,144.02,30700.0
2009-02-23 11:50:00,144.14,144.17,143.84,144.03,15600.0,144.14,144.17,143.84,144.03,15600.0
2009-02-23 11:55:00,143.86,144.6,143.83,144.49,23900.0,143.86,144.6,143.83,144.49,23900.0
2009-02-23 12:00:00,144.43,144.43,143.95,143.95,11500.0,144.43,144.43,143.95,143.95,11500.0
2009-02-23 12:05:00,143.95,144.29,143.95,144.03,20200.0,143.95,144.29,143.95,144.03,20200.0
2009-02-23 12:10:00,143.95,144.71,143.95,144.7,18300.0,143.95,144.71,143.95,144.7,18300.0
2009-02-23 12:15:00,144.61,144.82,144.05,144.05,16500.0,144.61,144.82,144.05,144.05,16500.0
2009-02-23 12:20:00,143.98,144.39,143.9,144.33,15500.0,143.98,144.39,143.9,144.33,15500.0
2009-02-23 12:25:00,144.33,144.39,144.0,144.1,18700.0,144.33,144.39,144.0,144.1,18700.0
2009-02-23 12:30:00,144.09,144.22,143.96,144.08,35700.0,144.09,144.22,143.96,144.08,35700.0
2009-02-23 12:35:00,144.08,144.32,144.0,144.09,13500.0,144.08,144.32,144.0,144.09,13500.0
2009-02-23 12:40:00,144.05,144.26,144.02,144.2,16200.0,144.05,144.26,144.02,144.2,16200.0
2009-02-23 12:45:00,144.19,144.47,144.06,144.16,23800.0,144.19,144.47,144.06,144.16,23800.0
2009-02-23 12:50:00,144.19,144.32,143.9,143.97,16500.0,144.19,144.32,143.9,143.97,16500.0
2009-02-23 12:55:00,143.97,144.08,143.11,143.3,65400.0,143.97,144.08,143.11,143.3,65400.0
2009-02-23 13:00:00,143.3,143.39,143.17,143.25,19200.0,143.3,143.39,143.17,143.25,19200.0
2009-02-23 13:05:00,143.3,143.88,143.17,143.88,30100.0,143.3,143.88,143.17,143.88,30100.0
2009-02-23 13:10:00,143.81,143.99,143.67,143.68,18600.0,143.81,143.99,143.67,143.68,18600.0
2009-02-23 13:15:00,143.62,143.7,143.53,143.55,8800.0,143.62,143.7,143.53,143.55,8800.0
2009-02-23 13:20:00,143.51,143.53,143.36,143.43,9300.0,143.51,143.53,143.36,143.43,9300.0
2009-02-23 13:25:00,143.36,144.04,143.36,143.6,17800.0,143.36,144.04,143.36,143.6,17800.0
2009-02-23 13:30:00,143.75,143.97,143.45,143.82,20600.0,143.75,143.97,143.45,143.82,20600.0
2009-02-23 13:35:00,143.79,144.04,143.66,143.74,13200.0,143.79,144.04,143.66,143.74,13200.0
2009-02-23 13:40:00,143.8,144.19,143.71,144.16,9400.0,143.8,144.19,143.71,144.16,9400.0
2009-02-23 13:45:00,144.11,144.11,143.51,143.61,6600.0,144.11,144.11,143.51,143.61,6600.0
2009-02-23 13:50:00,143.58,143.68,143.4,143.56,35400.0,143.58,143.68,143.4,143.56,35400.0
2009-02-23 13:55:00,143.5,143.56,143.13,143.21,26300.0,143.5,143.56,143.13,143.21,26300.0
2009-02-23 14:00:00,143.16,143.74,143.06,143.62,25200.0,143.16,143.74,143.06,143.62,25200.0
2009-02-23 14:05:00,143.62,143.97,143.39,143.54,25300.0,143.62,143.97,143.39,143.54,25300.0
2009-02-23 14:10:00,143.51,143.79,143.3,143.63,11700.0,143.51,143.79,143.3,143.63,11700.0
2009-02-23 14:15:00,143.67,144.27,143.65,144.16,17000.0,143.67,144.27,143.65,144.16,17000.0
2009-02-23 14:20:00,144.1,144.34,143.97,144.1,13300.0,144.1,144.34,143.97,144.1,13300.0
2009-02-23 14:25:00,144.1,144.25,143.89,144.05,13100.0,144.1,144.25,143.89,144.05,13100.0
2009-02-23 14:30:00,144.01,144.2,143.7,144.0,28200.0,144.01,144.2,143.7,144.0,28200.0
2009-02-23 14:35:00,144.0,144.07,143.57,143.81,35400.0,144.0,144.07,143.57,143.81,35400.0
2009-02-23 14:40:00,143.8,144.04,143.54,143.61,30000.0,143.8,144.04,143.54,143.61,30000.0
2009-02-23 14:45:00,143.55,143.71,143.35,143.46,32900.0,143.55,143.71,143.35,143.46,32900.0
2009-02-23 14:50:00,143.39,143.53,143.0,143.18,33400.0,143.39,143.53,143.0,143.18,33400.0
2009-02-23 14:55:00,143.12,143.12,142.8,142.8,28500.0,143.12,143.12,142.8,142.8,28500.0
2009-02-23 15:00:00,142.68,142.89,142.52,142.77,34500.0,142.68,142.89,142.52,142.77,34500.0
2009-02-23 15:05:00,142.73,142.95,142.52,142.68,19400.0,142.73,142.95,142.52,142.68,19400.0
2009-02-23 15:10:00,142.66,143.09,142.3,142.65,26900.0,142.66,143.09,142.3,142.65,26900.0
2009-02-23 15:15:00,142.61,142.68,142.37,142.37,14600.0,142.61,142.68,142.37,142.37,14600.0
2009-02-23 15:20:00,142.38,142.43,141.6,141.8,30600.0,142.38,142.43,141.6,141.8,30600.0
2009-02-23 15:25:00,141.76,142.26,141.57,142.0,25900.0,141.76,142.26,141.57,142.0,25900.0
2009-02-23 15:30:00,142.01,142.73,141.87,141.89,22200.0,142.01,142.73,141.87,141.89,22200.0
2009-02-23 15:35:00,141.96,142.36,141.64,141.91,22800.0,141.96,142.36,141.64,141.91,22800.0
2009-02-23 15:40:00,141.93,142.18,141.62,141.69,31500.0,141.93,142.18,141.62,141.69,31500.0
2009-02-23 15:45:00,141.67,142.07,141.6,141.63,37600.0,141.67,142.07,141.6,141.63,37600.0
2009-02-23 15:50:00,141.7,142.19,141.52,142.03,48300.0,141.7,142.19,141.52,142.03,48300.0
2009-02-23 15:55:00,142.03,142.21,141.86,141.88,70800.0,142.03,142.21,141.86,141.88,70800.0
2009-02-24 09:30:00,142.27,143.41,142.27,143.23,20600.0,142.27,143.41,142.27,143.23,20600.0
2009-02-24 09:35:00,143.41,144.35,143.41,144.04,40300.0,143.41,144.35,143.41,144.04,40300.0
2009-02-24 09:40:00,144.0,145.17,143.84,145.17,16300.0,144.0,145.17,143.84,145.17,16300.0
2009-02-24 09:45:00,145.15,146.16,145.15,145.43,31300.0,145.15,146.16,145.15,145.43,31300.0
2009-02-24 09:50:00,145.64,146.02,145.15,145.15,28700.0,145.64,146.02,145.15,145.15,28700.0
2009-02-24 09:55:00,145.15,145.25,144.78,145.0,25100.0,145.15,145.25,144.78,145.0,25100.0
2009-02-24 10:00:00,144.83,144.96,143.94,144.22,33500.0,144.83,144.96,143.94,144.22,33500.0
2009-02-24 10:05:00,144.13,144.39,143.72,143.9,38800.0,144.13,144.39,143.72,143.9,38800.0
2009-02-24 10:10:00,143.9,144.0,143.17,143.17,34800.0,143.9,144.0,143.17,143.17,34800.0
2009-02-24 10:15:00,143.37,143.43,142.96,143.04,21800.0,143.37,143.43,142.96,143.04,21800.0
2009-02-24 10:20:00,143.04,143.43,142.85,143.41,22300.0,143.04,143.43,142.85,143.41,22300.0
2009-02-24 10:25:00,143.38,143.75,143.0,143.62,18200.0,143.38,143.75,143.0,143.62,18200.0
2009-02-24 10:30:00,143.54,144.22,143.5,143.9,24400.0,143.54,144.22,143.5,143.9,24400.0
2009-02-24 10:35:00,143.89,144.13,143.63,143.63,22900.0,143.89,144.13,143.63,143.63,22900.0
2009-02-24 10:40:00,143.65,143.74,143.44,143.46,22400.0,143.65,143.74,143.44,143.46,22400.0
2009-02-24 10:45:00,143.51,143.99,143.51,143.99,33100.0,143.51,143.99,143.51,143.99,33100.0
2009-02-24 10:50:00,143.99,144.14,143.77,144.0,28500.0,143.99,144.14,143.77,144.0,28500.0
2009-02-24 10:55:00,143.97,144.15,143.77,143.99,36000.0,143.97,144.15,143.77,143.99,36000.0
2009-02-24 11:00:00,143.93,144.21,143.85,143.96,17400.0,143.93,144.21,143.85,143.96,17400.0
2009-02-24 11:05:00,144.0,144.05,143.38,143.38,14900.0,144.0,144.05,143.38,143.38,14900.0
2009-02-24 11:10:00,143.38,143.77,143.12,143.58,14700.0,143.38,143.77,143.12,143.58,14700.0
2009-02-24 11:15:00,143.6,143.85,143.02,143.1,12000.0,143.6,143.85,143.02,143.1,12000.0
2009-02-24 11:20:00,143.1,143.35,142.73,142.73,15400.0,143.1,143.35,142.73,142.73,15400.0
2009-02-24 11:25:00,142.73,143.14,142.58,143.14,13400.0,142.73,143.14,142.58,143.14,13400.0
2009-02-24 11:30:00,143.13,143.16,142.89,142.98,23000.0,143.13,143.16,142.89,142.98,23000.0
2009-02-24 11:35:00,142.98,143.31,142.91,142.96,11500.0,142.98,143.31,142.91,142.96,11500.0
2009-02-24 11:40:00,142.98,143.36,142.95,143.03,11800.0,142.98,143.36,142.95,143.03,11800.0
2009-02-24 11:45:00,142.99,143.03,142.53,142.53,11900.0,142.99,143.03,142.53,142.53,11900.0
2009-02-24 11:50:00,142.59,142.85,142.55,142.82,14200.0,142.59,142.85,142.55,142.82,14200.0
2009-02-24 11:55:00,142.79,142.94,142.62,142.66,11600.0,142.79,142.94,142.62,142.66,11600.0
2009-02-24 12:00:00,142.68,143.13,142.6,143.13,19900.0,142.68,143.13,142.6,143.13,19900.0
2009-02-24 12:05:00,142.93,143.08,142.65,142.8,11000.0,142.93,143.08,142.65,142.8,11000.0
2009-02-24 12:10:00,142.71,142.85,142.64,142.76,7400.0,142.71,142.85,142.64,142.76,7400.0
2009-02-24 12:15:00,142.72,143.05,142.48,142.93,17100.0,142.72,143.05,142.48,142.93,17100.0
2009-02-24 12:20:00,142.9,143.19,142.71,142.72,17600.0,142.9,143.19,142.71,142.72,17600.0
2009-02-24 12:25:00,142.83,142.98,142.68,142.94,11700.0,142.83,142.98,142.68,142.94,11700.0
2009-02-24 12:30:00,142.99,143.44,142.99,143.25,19900.0,142.99,143.44,142.99,143.25,19900.0
2009-02-24 12:35:00,143.34,143.44,143.18,143.18,21400.0,143.34,143.44,143.18,143.18,21400.0
2009-02-24 12:40:00,143.17,143.39,143.07,143.35,6800.0,143.17,143.39,143.07,143.35,6800.0
2009-02-24 12:45:00,143.35,143.38,143.18,143.34,5100.0,143.35,143.38,143.18,143.34,5100.0
2009-02-24 12:50:00,143.32,143.4,143.16,143.16,7700.0,143.32,143.4,143.16,143.16,7700.0
2009-02-24 12:55:00,143.08,143.36,143.05,143.29,12100.0,143.08,143.36,143.05,143.29,12100.0
2009-02-24 13:00:00,143.28,143.3,143.09,143.27,9500.0,143.28,143.3,143.09,143.27,9500.0
2009-02-24 13:05:00,143.3,143.37,143.2,143.24,9600.0,143.3,143.37,143.2,143.24,9600.0
2009-02-24 13:10:00,143.31,143.32,142.48,142.6,12200.0,143.31,143.32,142.48,142.6,12200.0
2009-02-24 13:15:00,142.6,142.93,142.6,142.81,10900.0,142.6,142.93,142.6,142.81,10900.0
2009-02-24 13:20:00,142.84,143.67,142.84,143.55,26800.0,142.84,143.67,142.84,143.55,26800.0
2009-02-24 13:25:00,143.51,144.0,143.51,143.96,14200.0,143.51,144.0,143.51,143.96,14200.0
2009-02-24 13:30:00,143.97,144.34,143.86,144.27,22500.0,143.97,144.34,143.86,144.27,22500.0
2009-02-24 13:35:00,144.11,144.5,143.95,144.38,9300.0,144.11,144.5,143.95,144.38,9300.0
2009-02-24 13:40:00,144.36,144.79,144.36,144.41,14200.0,144.36,144.79,144.36,144.41,14200.0
2009-02-24 13:45:00,144.47,144.58,144.29,144.55,9800.0,144.47,144.58,144.29,144.55,9800.0
2009-02-24 13:50:00,144.56,144.83,144.56,144.69,8100.0,144.56,144.83,144.56,144.69,8100.0
2009-02-24 13:55:00,144.81,144.98,144.71,144.91,12800.0,144.81,144.98,144.71,144.91,12800.0
2009-02-24 14:00:00,144.9,144.96,144.76,144.85,8400.0,144.9,144.96,144.76,144.85,8400.0
2009-02-24 14:05:00,144.79,144.94,144.61,144.62,18000.0,144.79,144.94,144.61,144.62,18000.0
2009-02-24 14:10:00,144.64,144.64,144.1,144.34,12500.0,144.64,144.64,144.1,144.34,12500.0
2009-02-24 14:15:00,144.35,144.99,144.35,144.91,13000.0,144.35,144.99,144.35,144.91,13000.0
2009-02-24 14:20:00,144.92,145.13,144.76,145.05,11400.0,144.92,145.13,144.76,145.05,11400.0
2009-02-24 14:25:00,145.08,145.15,144.85,144.96,12300.0,145.08,145.15,144.85,144.96,12300.0
2009-02-24 14:30:00,144.96,145.16,144.7,144.95,11400.0,144.96,145.16,144.7,144.95,11400.0
2009-02-24 14:35:00,144.94,145.03,144.66,144.7,16500.0,144.94,145.03,144.66,144.7,16500.0
2009-02-24 14:40:00,144.83,145.0,144.31,144.48,23600.0,144.83,145.0,144.31,144.48,23600.0
2009-02-24 14:45:00,144.5,144.63,144.35,144.62,10000.0,144.5,144.63,144.35,144.62,10000.0
2009-02-24 14:50:00,144.59,144.91,144.37,144.41,15800.0,144.59,144.91,144.37,144.41,15800.0
2009-02-24 14:55:00,144.42,144.98,144.31,144.77,16600.0,144.42,144.98,144.31,144.77,16600.0
2009-02-24 15:00:00,144.79,145.16,144.7,144.97,15700.0,144.79,145.16,144.7,144.97,15700.0
2009-02-24 15:05:00,145.07,145.63,144.92,145.55,15700.0,145.07,145.63,144.92,145.55,15700.0
2009-02-24 15:10:00,145.58,145.81,145.41,145.75,10300.0,145.58,145.81,145.41,145.75,10300.0
2009-02-24 15:15:00,145.78,145.94,145.74,145.94,11000.0,145.78,145.94,145.74,145.94,11000.0
2009-02-24 15:20:00,145.98,146.06,145.76,145.96,14400.0,145.98,146.06,145.76,145.96,14400.0
2009-02-24 15:25:00,145.98,146.13,145.54,145.63,15200.0,145.98,146.13,145.54,145.63,15200.0
2009-02-24 15:30:00,145.66,145.7,145.0,145.17,25800.0,145.66,145.7,145.0,145.17,25800.0
2009-02-24 15:35:00,145.17,145.53,145.17,145.46,22400.0,145.17,145.53,145.17,145.46,22400.0
2009-02-24 15:40:00,145.41,145.7,145.19,145.41,31200.0,145.41,145.7,145.19,145.41,31200.0
2009-02-24 15:45:00,145.34,145.56,145.0,145.55,26800.0,145.34,145.56,145.0,145.55,26800.0
2009-02-24 15:50:00,145.52,145.9,145.43,145.9,47800.0,145.52,145.9,145.43,145.9,47800.0
2009-02-24 15:55:00,145.78,145.85,145.42,145.57,47100.0,145.78,145.85,145.42,145.57,47100.0
2009-02-25 09:30:00,145.19,145.22,144.2,144.49,16800.0,145.19,145.22,144.2,144.49,16800.0
2009-02-25 09:35:00,144.45,145.49,144.45,145.36,16500.0,144.45,145.49,144.45,145.36,16500.0
2009-02-25 09:40:00,145.35,145.5,144.76,144.77,19100.0,145.35,145.5,144.76,144.77,19100.0
2009-02-25 09:45:00,144.76,144.78,144.0,144.31,11800.0,144.76,144.78,144.0,144.31,11800.0
2009-02-25 09:50:00,144.17,144.24,143.44,143.47,11000.0,144.17,144.24,143.44,143.47,11000.0
2009-02-25 09:55:00,143.6,143.88,143.21,143.75,23800.0,143.6,143.88,143.21,143.75,23800.0
2009-02-25 10:00:00,143.79,143.81,143.25,143.51,24400.0,143.79,143.81,143.25,143.51,24400.0
2009-02-25 10:05:00,143.4,143.92,143.37,143.81,15500.0,143.4,143.92,143.37,143.81,15500.0
2009-02-25 10:10:00,143.81,144.24,143.76,144.24,16200.0,143.81,144.24,143.76,144.24,16200.0
2009-02-25 10:15:00,144.13,144.34,144.0,144.34,11900.0,144.13,144.34,144.0,144.34,11900.0
2009-02-25 10:20:00,144.4,144.54,144.13,144.3,9000.0,144.4,144.54,144.13,144.3,9000.0
2009-02-25 10:25:00,144.35,144.8,144.21,144.78,10600.0,144.35,144.8,144.21,144.78,10600.0
2009-02-25 10:30:00,144.77,144.8,144.35,144.42,15800.0,144.77,144.8,144.35,144.42,15800.0
2009-02-25 10:35:00,144.45,144.73,144.37,144.51,24200.0,144.45,144.73,144.37,144.51,24200.0
2009-02-25 10:40:00,144.65,144.76,144.04,144.24,19600.0,144.65,144.76,144.04,144.24,19600.0
2009-02-25 10:45:00,144.16,144.36,144.03,144.1,19600.0,144.16,144.36,144.03,144.1,19600.0
2009-02-25 10:50:00,144.05,144.39,143.98,144.37,19300.0,144.05,144.39,143.98,144.37,19300.0
2009-02-25 10:55:00,144.31,144.41,144.11,144.16,15500.0,144.31,144.41,144.11,144.16,15500.0
2009-02-25 11:00:00,144.11,144.42,144.04,144.33,22900.0,144.11,144.42,144.04,144.33,22900.0
2009-02-25 11:05:00,144.39,144.63,144.29,144.52,23400.0,144.39,144.63,144.29,144.52,23400.0
2009-02-25 11:10:00,144.54,144.62,144.31,144.42,11100.0,144.54,144.62,144.31,144.42,11100.0
2009-02-25 11:15:00,144.34,144.39,144.2,144.33,11000.0,144.34,144.39,144.2,144.33,11000.0
2009-02-25 11:20:00,144.31,144.51,144.2,144.51,9600.0,144.31,144.51,144.2,144.51,9600.0
2009-02-25 11:25:00,144.5,144.65,144.39,144.61,8000.0,144.5,144.65,144.39,144.61,8000.0
2009-02-25 11:30:00,144.68,145.09,144.61,144.86,18800.0,144.68,145.09,144.61,144.86,18800.0
2009-02-25 11:35:00,144.88,144.96,144.56,144.56,10000.0,144.88,144.96,144.56,144.56,10000.0
2009-02-25 11:40:00,144.52,144.84,144.4,144.8,19300.0,144.52,144.84,144.4,144.8,19300.0
2009-02-25 11:45:00,144.81,144.96,144.75,144.8,14700.0,144.81,144.96,144.75,144.8,14700.0
2009-02-25 11:50:00,144.85,144.92,144.3,144.35,14200.0,144.85,144.92,144.3,144.35,14200.0
2009-02-25 11:55:00,144.38,144.38,143.53,143.65,14200.0,144.38,144.38,143.53,143.65,14200.0
2009-02-25 12:00:00,143.72,143.92,143.65,143.82,6500.0,143.72,143.92,143.65,143.82,6500.0
2009-02-25 12:05:00,143.84,143.97,143.51,143.87,14100.0,143.84,143.97,143.51,143.87,14100.0
2009-02-25 12:10:00,143.85,144.04,143.66,143.96,13600.0,143.85,144.04,143.66,143.96,13600.0
2009-02-25 12:15:00,143.94,144.04,143.49,143.49,12800.0,143.94,144.04,143.49,143.49,12800.0
2009-02-25 12:20:00,143.45,143.66,143.13,143.13,17600.0,143.45,143.66,143.13,143.13,17600.0
2009-02-25 12:25:00,143.14,143.33,143.11,143.22,18500.0,143.14,143.33,143.11,143.22,18500.0
2009-02-25 12:30:00,143.24,143.6,143.2,143.37,7000.0,143.24,143.6,143.2,143.37,7000.0
2009-02-25 12:35:00,143.33,143.42,143.18,143.4,11400.0,143.33,143.42,143.18,143.4,11400.0
2009-02-25 12:40:00,143.4,143.42,143.22,143.23,10400.0,143.4,143.42,143.22,143.23,10400.0
2009-02-25 12:45:00,143.24,143.53,143.17,143.38,16200.0,143.24,143.53,143.17,143.38,16200.0
2009-02-25 12:50:00,143.43,143.53,143.27,143.45,8200.0,143.43,143.53,143.27,143.45,8200.0
2009-02-25 12:55:00,143.42,143.71,143.38,143.53,7600.0,143.42,143.71,143.38,143.53,7600.0
2009-02-25 13:00:00,143.51,144.09,143.4,144.01,10600.0,143.51,144.09,143.4,144.01,10600.0
2009-02-25 13:05:00,144.01,144.11,143.73,143.77,10400.0,144.01,144.11,143.73,143.77,10400.0
2009-02-25 13:10:00,143.8,143.86,143.32,143.5,13100.0,143.8,143.86,143.32,143.5,13100.0
2009-02-25 13:15:00,143.47,143.69,143.36,143.5,14500.0,143.47,143.69,143.36,143.5,14500.0
2009-02-25 13:20:00,143.44,143.48,143.25,143.29,19600.0,143.44,143.48,143.25,143.29,19600.0
2009-02-25 13:25:00,143.4,143.76,143.38,143.52,6700.0,143.4,143.76,143.38,143.52,6700.0
2009-02-25 13:30:00,143.52,144.0,143.38,144.0,8600.0,143.52,144.0,143.38,144.0,8600.0
2009-02-25 13:35:00,144.02,144.45,144.02,144.12,13500.0,144.02,144.45,144.02,144.12,13500.0
2009-02-25 13:40:00,144.16,144.61,144.16,144.41,7800.0,144.16,144.61,144.16,144.41,7800.0
2009-02-25 13:45:00,144.41,144.89,144.32,144.89,15900.0,144.41,144.89,144.32,144.89,15900.0
2009-02-25 13:50:00,144.95,145.13,144.61,144.97,11200.0,144.95,145.13,144.61,144.97,11200.0
2009-02-25 13:55:00,144.99,145.15,144.79,144.87,11500.0,144.99,145.15,144.79,144.87,11500.0
2009-02-25 14:00:00,144.87,144.99,144.03,144.42,24800.0,144.87,144.99,144.03,144.42,24800.0
2009-02-25 14:05:00,144.52,144.52,143.42,143.77,22200.0,144.52,144.52,143.42,143.77,22200.0
2009-02-25 14:10:00,143.81,143.95,143.29,143.59,17500.0,143.81,143.95,143.29,143.59,17500.0
2009-02-25 14:15:00,143.64,144.26,143.38,143.53,23300.0,143.64,144.26,143.38,143.53,23300.0
2009-02-25 14:20:00,143.52,144.2,143.27,144.18,18600.0,143.52,144.2,143.27,144.18,18600.0
2009-02-25 14:25:00,144.21,144.41,144.08,144.37,14800.0,144.21,144.41,144.08,144.37,14800.0
2009-02-25 14:30:00,144.4,144.43,143.77,143.94,9500.0,144.4,144.43,143.77,143.94,9500.0
2009-02-25 14:35:00,143.93,144.01,143.56,143.72,9300.0,143.93,144.01,143.56,143.72,9300.0
2009-02-25 14:40:00,143.67,144.42,143.57,144.33,10000.0,143.67,144.42,143.57,144.33,10000.0
2009-02-25 14:45:00,144.32,144.44,144.2,144.26,16400.0,144.32,144.44,144.2,144.26,16400.0
2009-02-25 14:50:00,144.29,144.5,144.25,144.38,13500.0,144.29,144.5,144.25,144.38,13500.0
2009-02-25 14:55:00,144.37,144.43,143.55,143.97,14900.0,144.37,144.43,143.55,143.97,14900.0
2009-02-25 15:00:00,144.03,144.64,143.84,144.62,13000.0,144.03,144.64,143.84,144.62,13000.0
2009-02-25 15:05:00,144.73,145.36,144.73,145.26,19200.0,144.73,145.36,144.73,145.26,19200.0
2009-02-25 15:10:00,145.27,145.36,144.75,145.3,24300.0,145.27,145.36,144.75,145.3,24300.0
2009-02-25 15:15:00,145.36,146.49,145.28,146.25,34100.0,145.36,146.49,145.28,146.25,34100.0
2009-02-25 15:20:00,146.26,146.58,146.16,146.39,21200.0,146.26,146.58,146.16,146.39,21200.0
2009-02-25 15:25:00,146.41,146.66,146.26,146.26,11000.0,146.41,146.66,146.26,146.26,11000.0
2009-02-25 15:30:00,146.19,146.33,145.97,146.13,15800.0,146.19,146.33,145.97,146.13,15800.0
2009-02-25 15:35:00,146.1,146.26,145.6,145.71,20600.0,146.1,146.26,145.6,145.71,20600.0
2009-02-25 15:40:00,145.7,145.79,145.23,145.51,22800.0,145.7,145.79,145.23,145.51,22800.0
2009-02-25 15:45:00,145.52,145.6,144.75,144.9,34100.0,145.52,145.6,144.75,144.9,34100.0
2009-02-25 15:50:00,144.88,144.93,144.12,144.12,31700.0,144.88,144.93,144.12,144.12,31700.0
2009-02-25 15:55:00,144.14,144.19,143.68,143.69,34600.0,144.14,144.19,143.68,143.69,34600.0
2009-02-26 09:30:00,145.8,146.13,145.38,145.4,33700.0,145.8,146.13,145.38,145.4,33700.0
2009-02-26 09:35:00,145.41,145.41,144.6,144.91,22000.0,145.41,145.41,144.6,144.91,22000.0
2009-02-26 09:40:00,144.91,145.92,144.5,145.1,23100.0,144.91,145.92,144.5,145.1,23100.0
2009-02-26 09:45:00,145.19,145.2,144.4,145.08,7300.0,145.19,145.2,144.4,145.08,7300.0
2009-02-26 09:50:00,144.97,145.7,144.87,145.41,19800.0,144.97,145.7,144.87,145.41,19800.0
2009-02-26 09:55:00,145.46,146.09,145.33,146.01,5300.0,145.46,146.09,145.33,146.01,5300.0
2009-02-26 10:00:00,145.94,146.34,145.58,145.72,20300.0,145.94,146.34,145.58,145.72,20300.0
2009-02-26 10:05:00,145.85,146.1,145.22,145.7,13100.0,145.85,146.1,145.22,145.7,13100.0
2009-02-26 10:10:00,145.59,145.59,144.81,144.84,16900.0,145.59,145.59,144.81,144.84,16900.0
2009-02-26 10:15:00,144.78,145.37,144.46,145.21,9400.0,144.78,145.37,144.46,145.21,9400.0
2009-02-26 10:20:00,145.19,145.76,145.19,145.19,7000.0,145.19,145.76,145.19,145.19,7000.0
2009-02-26 10:25:00,145.27,145.27,144.88,145.21,4900.0,145.27,145.27,144.88,145.21,4900.0
2009-02-26 10:30:00,145.19,145.23,144.39,145.08,10600.0,145.19,145.23,144.39,145.08,10600.0
2009-02-26 10:35:00,145.0,145.25,144.81,145.08,12200.0,145.0,145.25,144.81,145.08,12200.0
2009-02-26 10:40:00,145.17,145.31,145.02,145.15,18000.0,145.17,145.31,145.02,145.15,18000.0
2009-02-26 10:45:00,145.22,145.5,145.13,145.16,8200.0,145.22,145.5,145.13,145.16,8200.0
2009-02-26 10:50:00,145.14,145.26,144.4,144.44,7900.0,145.14,145.26,144.4,144.44,7900.0
2009-02-26 10:55:00,144.56,145.42,144.39,145.26,6300.0,144.56,145.42,144.39,145.26,6300.0
2009-02-26 11:00:00,145.36,145.36,144.59,144.79,7200.0,145.36,145.36,144.59,144.79,7200.0
2009-02-26 11:05:00,144.83,144.83,144.43,144.45,7800.0,144.83,144.83,144.43,144.45,7800.0
2009-02-26 11:10:00,144.45,144.75,144.21,144.43,8500.0,144.45,144.75,144.21,144.43,8500.0
2009-02-26 11:15:00,144.39,144.57,144.3,144.48,5200.0,144.39,144.57,144.3,144.48,5200.0
2009-02-26 11:20:00,144.63,144.74,144.51,144.6,9900.0,144.63,144.74,144.51,144.6,9900.0
2009-02-26 11:25:00,144.58,144.79,144.27,144.27,13000.0,144.58,144.79,144.27,144.27,13000.0
2009-02-26 11:30:00,144.34,144.57,144.22,144.28,7200.0,144.34,144.57,144.22,144.28,7200.0
2009-02-26 11:35:00,144.23,144.34,143.98,144.02,14700.0,144.23,144.34,143.98,144.02,14700.0
2009-02-26 11:40:00,143.94,143.99,142.96,142.96,45800.0,143.94,143.99,142.96,142.96,45800.0
2009-02-26 11:45:00,142.97,143.24,142.89,143.01,17900.0,142.97,143.24,142.89,143.01,17900.0
2009-02-26 11:50:00,143.01,143.35,142.94,142.96,9200.0,143.01,143.35,142.94,142.96,9200.0
2009-02-26 11:55:00,143.08,143.22,142.95,143.06,13100.0,143.08,143.22,142.95,143.06,13100.0
2009-02-26 12:00:00,142.94,143.18,142.94,143.05,8600.0,142.94,143.18,142.94,143.05,8600.0
2009-02-26 12:05:00,142.96,142.96,142.71,142.79,9400.0,142.96,142.96,142.71,142.79,9400.0
2009-02-26 12:10:00,142.82,143.08,142.7,142.89,9900.0,142.82,143.08,142.7,142.89,9900.0
2009-02-26 12:15:00,142.75,143.17,142.68,143.13,12700.0,142.75,143.17,142.68,143.13,12700.0
2009-02-26 12:20:00,143.1,143.15,142.79,142.8,9100.0,143.1,143.15,142.79,142.8,9100.0
2009-02-26 12:25:00,142.88,142.99,142.68,142.9,11600.0,142.88,142.99,142.68,142.9,11600.0
2009-02-26 12:30:00,142.87,142.97,142.8,142.9,6300.0,142.87,142.97,142.8,142.9,6300.0
2009-02-26 12:35:00,142.9,143.02,142.74,142.74,10700.0,142.9,143.02,142.74,142.74,10700.0
2009-02-26 12:40:00,142.78,142.89,142.62,142.63,22100.0,142.78,142.89,142.62,142.63,22100.0
2009-02-26 12:45:00,142.63,143.02,142.62,142.94,17000.0,142.63,143.02,142.62,142.94,17000.0
2009-02-26 12:50:00,142.98,143.03,142.62,142.87,9000.0,142.98,143.03,142.62,142.87,9000.0
2009-02-26 12:55:00,142.8,143.05,141.8,142.0,19100.0,142.8,143.05,141.8,142.0,19100.0
2009-02-26 13:00:00,142.0,142.14,141.84,141.9,7100.0,142.0,142.14,141.84,141.9,7100.0
2009-02-26 13:05:00,141.83,142.0,141.45,141.72,14600.0,141.83,142.0,141.45,141.72,14600.0
2009-02-26 13:10:00,141.44,141.69,141.36,141.51,8200.0,141.44,141.69,141.36,141.51,8200.0
2009-02-26 13:15:00,141.64,141.95,141.64,141.77,7900.0,141.64,141.95,141.64,141.77,7900.0
2009-02-26 13:20:00,141.79,142.06,141.46,141.52,17100.0,141.79,142.06,141.46,141.52,17100.0
2009-02-26 13:25:00,141.55,142.21,141.5,141.84,15900.0,141.55,142.21,141.5,141.84,15900.0
2009-02-26 13:30:00,141.94,142.24,141.78,142.23,6800.0,141.94,142.24,141.78,142.23,6800.0
2009-02-26 13:35:00,142.13,142.13,141.73,141.88,8900.0,142.13,142.13,141.73,141.88,8900.0
2009-02-26 13:40:00,141.84,142.43,141.84,141.94,11900.0,141.84,142.43,141.84,141.94,11900.0
2009-02-26 13:45:00,142.0,142.3,141.79,142.08,13300.0,142.0,142.3,141.79,142.08,13300.0
2009-02-26 13:50:00,142.11,142.28,141.97,141.97,7700.0,142.11,142.28,141.97,141.97,7700.0
2009-02-26 13:55:00,141.99,142.13,141.63,141.81,8800.0,141.99,142.13,141.63,141.81,8800.0
2009-02-26 14:00:00,141.8,141.99,141.46,141.78,14900.0,141.8,141.99,141.46,141.78,14900.0
2009-02-26 14:05:00,141.72,142.04,141.44,141.52,8700.0,141.72,142.04,141.44,141.52,8700.0
2009-02-26 14:10:00,141.65,141.9,141.49,141.77,7200.0,141.65,141.9,141.49,141.77,7200.0
2009-02-26 14:15:00,141.75,141.97,141.6,141.81,6500.0,141.75,141.97,141.6,141.81,6500.0
2009-02-26 14:20:00,141.83,142.2,141.69,141.89,13800.0,141.83,142.2,141.69,141.89,13800.0
2009-02-26 14:25:00,141.98,141.98,141.64,141.83,6000.0,141.98,141.98,141.64,141.83,6000.0
2009-02-26 14:30:00,141.85,142.2,141.49,141.92,14500.0,141.85,142.2,141.49,141.92,14500.0
2009-02-26 14:35:00,142.06,142.4,141.92,142.18,7800.0,142.06,142.4,141.92,142.18,7800.0
2009-02-26 14:40:00,142.22,142.34,141.88,142.1,7000.0,142.22,142.34,141.88,142.1,7000.0
2009-02-26 14:45:00,142.06,142.34,141.9,142.24,9400.0,142.06,142.34,141.9,142.24,9400.0
2009-02-26 14:50:00,142.14,142.3,141.43,141.44,12900.0,142.14,142.3,141.43,141.44,12900.0
2009-02-26 14:55:00,141.47,141.54,140.96,141.12,17100.0,141.47,141.54,140.96,141.12,17100.0
2009-02-26 15:00:00,141.1,141.27,141.0,141.11,29900.0,141.1,141.27,141.0,141.11,29900.0
2009-02-26 15:05:00,141.05,141.54,141.0,141.18,13900.0,141.05,141.54,141.0,141.18,13900.0
2009-02-26 15:10:00,141.16,141.4,141.0,141.02,21100.0,141.16,141.4,141.0,141.02,21100.0
2009-02-26 15:15:00,141.0,141.31,141.0,141.1,25400.0,141.0,141.31,141.0,141.1,25400.0
2009-02-26 15:20:00,141.13,141.16,140.72,141.13,21100.0,141.13,141.16,140.72,141.13,21100.0
2009-02-26 15:25:00,141.17,141.37,141.0,141.0,11300.0,141.17,141.37,141.0,141.0,11300.0
2009-02-26 15:30:00,141.06,141.37,140.93,141.21,19400.0,141.06,141.37,140.93,141.21,19400.0
2009-02-26 15:35:00,141.22,141.76,141.22,141.58,27000.0,141.22,141.76,141.22,141.58,27000.0
2009-02-26 15:40:00,141.57,141.86,141.4,141.67,21300.0,141.57,141.86,141.4,141.67,21300.0
2009-02-26 15:45:00,141.63,141.92,141.57,141.8,17700.0,141.63,141.92,141.57,141.8,17700.0
2009-02-26 15:50:00,141.74,141.83,141.33,141.42,20700.0,141.74,141.83,141.33,141.42,20700.0
2009-02-26 15:55:00,141.42,141.42,141.06,141.08,27900.0,141.42,141.42,141.06,141.08,27900.0
2009-02-27 09:30:00,140.19,141.12,140.05,140.98,28400.0,140.19,141.12,140.05,140.98,28400.0
2009-02-27 09:35:00,141.02,142.63,140.41,140.46,51500.0,141.02,142.63,140.41,140.46,51500.0
2009-02-27 09:40:00,140.4,141.15,140.15,141.0,25200.0,140.4,141.15,140.15,141.0,25200.0
2009-02-27 09:45:00,141.01,141.93,140.99,141.42,12600.0,141.01,141.93,140.99,141.42,12600.0
2009-02-27 09:50:00,141.41,142.36,141.1,142.24,14700.0,141.41,142.36,141.1,142.24,14700.0
2009-02-27 09:55:00,142.24,142.4,141.55,141.56,23800.0,142.24,142.4,141.55,141.56,23800.0
2009-02-27 10:00:00,141.57,141.87,141.04,141.15,17100.0,141.57,141.87,141.04,141.15,17100.0
2009-02-27 10:05:00,141.29,141.68,141.05,141.05,27500.0,141.29,141.68,141.05,141.05,27500.0
2009-02-27 10:10:00,141.08,141.36,141.01,141.33,25800.0,141.08,141.36,141.01,141.33,25800.0
2009-02-27 10:15:00,141.28,141.41,141.0,141.36,14200.0,141.28,141.41,141.0,141.36,14200.0
2009-02-27 10:20:00,141.4,142.27,141.4,142.27,30300.0,141.4,142.27,141.4,142.27,30300.0
2009-02-27 10:25:00,142.32,142.63,142.02,142.2,20200.0,142.32,142.63,142.02,142.2,20200.0
2009-02-27 10:30:00,142.19,142.19,141.87,142.08,6300.0,142.19,142.19,141.87,142.08,6300.0
2009-02-27 10:35:00,142.06,142.19,141.73,142.01,13900.0,142.06,142.19,141.73,142.01,13900.0
2009-02-27 10:40:00,141.95,142.5,141.91,142.33,13700.0,141.95,142.5,141.91,142.33,13700.0
2009-02-27 10:45:00,142.21,142.72,141.9,142.4,13900.0,142.21,142.72,141.9,142.4,13900.0
2009-02-27 10:50:00,142.4,142.59,142.17,142.18,13500.0,142.4,142.59,142.17,142.18,13500.0
2009-02-27 10:55:00,142.18,142.18,141.73,141.93,8400.0,142.18,142.18,141.73,141.93,8400.0
2009-02-27 11:00:00,142.05,142.21,141.64,141.71,21700.0,142.05,142.21,141.64,141.71,21700.0
2009-02-27 11:05:00,141.8,142.1,141.24,141.93,14900.0,141.8,142.1,141.24,141.93,14900.0
2009-02-27 11:10:00,141.93,141.93,141.4,141.4,14700.0,141.93,141.93,141.4,141.4,14700.0
2009-02-27 11:15:00,141.42,141.94,141.38,141.94,9000.0,141.42,141.94,141.38,141.94,9000.0
2009-02-27 11:20:00,141.96,142.6,141.84,142.6,19000.0,141.96,142.6,141.84,142.6,19000.0
2009-02-27 11:25:00,142.54,142.96,142.25,142.66,16000.0,142.54,142.96,142.25,142.66,16000.0
2009-02-27 11:30:00,142.82,143.32,142.82,143.22,20200.0,142.82,143.32,142.82,143.22,20200.0
2009-02-27 11:35:00,143.31,143.48,143.18,143.27,15500.0,143.31,143.48,143.18,143.27,15500.0
2009-02-27 11:40:00,143.35,143.85,143.35,143.85,25700.0,143.35,143.85,143.35,143.85,25700.0
2009-02-27 11:45:00,143.89,144.08,143.65,143.96,18500.0,143.89,144.08,143.65,143.96,18500.0
2009-02-27 11:50:00,143.88,144.12,143.75,144.12,16400.0,143.88,144.12,143.75,144.12,16400.0
2009-02-27 11:55:00,143.93,144.48,143.87,144.27,12100.0,143.93,144.48,143.87,144.27,12100.0
2009-02-27 12:00:00,144.19,144.48,143.97,144.14,7900.0,144.19,144.48,143.97,144.14,7900.0
2009-02-27 12:05:00,144.26,144.6,144.1,144.25,6700.0,144.26,144.6,144.1,144.25,6700.0
2009-02-27 12:10:00,144.22,144.56,144.03,144.51,13200.0,144.22,144.56,144.03,144.51,13200.0
2009-02-27 12:15:00,144.38,144.6,143.93,144.04,8300.0,144.38,144.6,143.93,144.04,8300.0
2009-02-27 12:20:00,143.98,144.23,143.81,144.03,7100.0,143.98,144.23,143.81,144.03,7100.0
2009-02-27 12:25:00,144.2,144.44,144.09,144.25,5500.0,144.2,144.44,144.09,144.25,5500.0
2009-02-27 12:30:00,144.15,144.28,143.86,143.86,4000.0,144.15,144.28,143.86,143.86,4000.0
2009-02-27 12:35:00,143.86,144.01,143.31,143.46,12900.0,143.86,144.01,143.31,143.46,12900.0
2009-02-27 12:40:00,143.39,143.69,143.24,143.56,9100.0,143.39,143.69,143.24,143.56,9100.0
2009-02-27 12:45:00,143.63,144.13,143.57,144.13,9300.0,143.63,144.13,143.57,144.13,9300.0
2009-02-27 12:50:00,144.2,144.41,144.05,144.12,4100.0,144.2,144.41,144.05,144.12,4100.0
2009-02-27 12:55:00,144.15,144.55,144.01,144.51,7800.0,144.15,144.55,144.01,144.51,7800.0
2009-02-27 13:00:00,144.52,144.73,144.35,144.48,9000.0,144.52,144.73,144.35,144.48,9000.0
2009-02-27 13:05:00,144.41,144.6,144.19,144.3,8700.0,144.41,144.6,144.19,144.3,8700.0
2009-02-27 13:10:00,144.24,144.48,143.77,143.82,4800.0,144.24,144.48,143.77,143.82,4800.0
2009-02-27 13:15:00,143.75,143.96,143.21,143.4,44100.0,143.75,143.96,143.21,143.4,44100.0
2009-02-27 13:20:00,143.45,144.6,143.41,144.31,19600.0,143.45,144.6,143.41,144.31,19600.0
2009-02-27 13:25:00,144.42,144.75,144.33,144.54,8200.0,144.42,144.75,144.33,144.54,8200.0
2009-02-27 13:30:00,144.6,144.9,144.26,144.26,26400.0,144.6,144.9,144.26,144.26,26400.0
2009-02-27 13:35:00,144.18,144.25,143.39,144.14,26400.0,144.18,144.25,143.39,144.14,26400.0
2009-02-27 13:40:00,144.13,144.22,143.85,143.96,24100.0,144.13,144.22,143.85,143.96,24100.0
2009-02-27 13:45:00,144.01,144.66,143.8,144.57,22800.0,144.01,144.66,143.8,144.57,22800.0
2009-02-27 13:50:00,144.65,144.76,144.51,144.51,7400.0,144.65,144.76,144.51,144.51,7400.0
2009-02-27 13:55:00,144.46,144.9,144.46,144.73,22500.0,144.46,144.9,144.46,144.73,22500.0
2009-02-27 14:00:00,144.72,145.39,144.53,145.01,13700.0,144.72,145.39,144.53,145.01,13700.0
2009-02-27 14:05:00,145.02,145.03,144.56,144.79,10700.0,145.02,145.03,144.56,144.79,10700.0
2009-02-27 14:10:00,144.64,144.83,144.37,144.64,9100.0,144.64,144.83,144.37,144.64,9100.0
2009-02-27 14:15:00,144.74,144.97,144.65,144.79,9700.0,144.74,144.97,144.65,144.79,9700.0
2009-02-27 14:20:00,144.86,144.97,144.58,144.58,15100.0,144.86,144.97,144.58,144.58,15100.0
2009-02-27 14:25:00,144.6,144.71,143.76,144.0,35700.0,144.6,144.71,143.76,144.0,35700.0
2009-02-27 14:30:00,144.02,144.18,143.85,144.07,13000.0,144.02,144.18,143.85,144.07,13000.0
2009-02-27 14:35:00,144.17,144.3,143.64,143.76,10200.0,144.17,144.3,143.64,143.76,10200.0
2009-02-27 14:40:00,143.77,144.24,143.63,143.79,17600.0,143.77,144.24,143.63,143.79,17600.0
2009-02-27 14:45:00,143.92,144.42,143.81,144.42,15100.0,143.92,144.42,143.81,144.42,15100.0
2009-02-27 14:50:00,144.34,144.68,144.02,144.25,15100.0,144.34,144.68,144.02,144.25,15100.0
2009-02-27 14:55:00,144.26,144.81,144.05,144.81,21500.0,144.26,144.81,144.05,144.81,21500.0
2009-02-27 15:00:00,144.79,144.79,144.06,144.32,22700.0,144.79,144.79,144.06,144.32,22700.0
2009-02-27 15:05:00,144.33,144.4,143.93,143.99,14700.0,144.33,144.4,143.93,143.99,14700.0
2009-02-27 15:10:00,144.01,144.18,143.53,143.88,21600.0,144.01,144.18,143.53,143.88,21600.0
2009-02-27 15:15:00,143.8,144.0,143.62,143.79,28400.0,143.8,144.0,143.62,143.79,28400.0
2009-02-27 15:20:00,143.82,143.84,143.08,143.42,42300.0,143.82,143.84,143.08,143.42,42300.0
2009-02-27 15:25:00,143.42,143.8,143.28,143.32,16900.0,143.42,143.8,143.28,143.32,16900.0
2009-02-27 15:30:00,143.23,144.06,143.17,143.86,27500.0,143.23,144.06,143.17,143.86,27500.0
2009-02-27 15:35:00,143.7,143.75,143.06,143.1,31900.0,143.7,143.75,143.06,143.1,31900.0
2009-02-27 15:40:00,143.15,143.85,143.01,143.41,46700.0,143.15,143.85,143.01,143.41,46700.0
2009-02-27 15:45:00,143.35,143.93,143.0,143.47,39700.0,143.35,143.93,143.0,143.47,39700.0
2009-02-27 15:50:00,143.6,143.69,142.79,142.96,57300.0,143.6,143.69,142.79,142.96,57300.0
2009-02-27 15:55:00,142.98,143.19,142.33,142.47,77200.0,142.98,143.19,142.33,142.47,77200.0
2009-03-02 09:30:00,141.16,141.89,140.25,141.39,31600.0,141.16,141.89,140.25,141.39,31600.0
2009-03-02 09:35:00,141.29,141.82,141.28,141.61,26500.0,141.29,141.82,141.28,141.61,26500.0
2009-03-02 09:40:00,141.72,141.81,141.25,141.25,30400.0,141.72,141.81,141.25,141.25,30400.0
2009-03-02 09:45:00,141.27,141.46,141.06,141.2,32600.0,141.27,141.46,141.06,141.2,32600.0
2009-03-02 09:50:00,141.09,142.11,141.09,141.2,19900.0,141.09,142.11,141.09,141.2,19900.0
2009-03-02 09:55:00,141.28,141.4,141.02,141.16,12200.0,141.28,141.4,141.02,141.16,12200.0
2009-03-02 10:00:00,141.16,141.66,141.0,141.07,27300.0,141.16,141.66,141.0,141.07,27300.0
2009-03-02 10:05:00,141.08,141.18,140.78,141.13,33600.0,141.08,141.18,140.78,141.13,33600.0
2009-03-02 10:10:00,141.05,141.24,140.83,141.01,25000.0,141.05,141.24,140.83,141.01,25000.0
2009-03-02 10:15:00,141.05,141.28,140.83,141.02,19800.0,141.05,141.28,140.83,141.02,19800.0
2009-03-02 10:20:00,141.11,141.4,140.99,141.07,22200.0,141.11,141.4,140.99,141.07,22200.0
2009-03-02 10:25:00,141.17,141.23,140.6,140.75,25700.0,141.17,141.23,140.6,140.75,25700.0
2009-03-02 10:30:00,140.69,141.15,140.46,141.04,20900.0,140.69,141.15,140.46,141.04,20900.0
2009-03-02 10:35:00,141.09,141.22,140.82,140.83,17400.0,141.09,141.22,140.82,140.83,17400.0
2009-03-02 10:40:00,140.79,140.88,140.63,140.77,16400.0,140.79,140.88,140.63,140.77,16400.0
2009-03-02 10:45:00,140.82,141.12,140.74,140.95,17200.0,140.82,141.12,140.74,140.95,17200.0
2009-03-02 10:50:00,140.94,141.12,140.9,141.0,16200.0,140.94,141.12,140.9,141.0,16200.0
2009-03-02 10:55:00,140.96,141.05,140.81,140.95,23700.0,140.96,141.05,140.81,140.95,23700.0
2009-03-02 11:00:00,140.99,141.25,140.97,141.21,18300.0,140.99,141.25,140.97,141.21,18300.0
2009-03-02 11:05:00,141.21,141.27,141.05,141.19,28000.0,141.21,141.27,141.05,141.19,28000.0
2009-03-02 11:10:00,141.27,141.32,141.05,141.12,14900.0,141.27,141.32,141.05,141.12,14900.0
2009-03-02 11:15:00,141.12,141.43,141.02,141.43,15400.0,141.12,141.43,141.02,141.43,15400.0
2009-03-02 11:20:00,141.55,141.92,141.48,141.79,10300.0,141.55,141.92,141.48,141.79,10300.0
2009-03-02 11:25:00,141.78,141.8,141.0,141.15,20300.0,141.78,141.8,141.0,141.15,20300.0
2009-03-02 11:30:00,141.18,141.38,140.9,141.34,8200.0,141.18,141.38,140.9,141.34,8200.0
2009-03-02 11:35:00,141.38,141.44,140.89,141.05,22800.0,141.38,141.44,140.89,141.05,22800.0
2009-03-02 11:40:00,141.12,141.5,141.12,141.45,13700.0,141.12,141.5,141.12,141.45,13700.0
2009-03-02 11:45:00,141.45,141.5,141.16,141.22,6500.0,141.45,141.5,141.16,141.22,6500.0
2009-03-02 11:50:00,141.23,141.26,140.83,141.0,12000.0,141.23,141.26,140.83,141.0,12000.0
2009-03-02 11:55:00,141.03,141.36,140.92,141.36,9800.0,141.03,141.36,140.92,141.36,9800.0
2009-03-02 12:00:00,141.41,141.66,141.03,141.13,13500.0,141.41,141.66,141.03,141.13,13500.0
2009-03-02 12:05:00,141.24,141.59,141.09,141.33,12500.0,141.24,141.59,141.09,141.33,12500.0
2009-03-02 12:10:00,141.3,141.3,140.85,140.98,23200.0,141.3,141.3,140.85,140.98,23200.0
2009-03-02 12:15:00,140.98,141.22,140.98,141.11,13500.0,140.98,141.22,140.98,141.11,13500.0
2009-03-02 12:20:00,141.11,141.33,141.05,141.33,7200.0,141.11,141.33,141.05,141.33,7200.0
2009-03-02 12:25:00,141.36,141.55,141.3,141.4,21000.0,141.36,141.55,141.3,141.4,21000.0
2009-03-02 12:30:00,141.44,141.77,141.22,141.7,24300.0,141.44,141.77,141.22,141.7,24300.0
2009-03-02 12:35:00,141.73,141.81,141.61,141.71,15500.0,141.73,141.81,141.61,141.71,15500.0
2009-03-02 12:40:00,141.76,142.0,141.62,141.76,25700.0,141.76,142.0,141.62,141.76,25700.0
2009-03-02 12:45:00,141.82,141.84,141.38,141.63,20700.0,141.82,141.84,141.38,141.63,20700.0
2009-03-02 12:50:00,141.58,142.0,141.51,141.87,11000.0,141.58,142.0,141.51,141.87,11000.0
2009-03-02 12:55:00,141.85,141.97,141.38,141.7,13400.0,141.85,141.97,141.38,141.7,13400.0
2009-03-02 13:00:00,141.69,141.96,141.52,141.86,16100.0,141.69,141.96,141.52,141.86,16100.0
2009-03-02 13:05:00,141.91,142.17,141.68,142.05,14100.0,141.91,142.17,141.68,142.05,14100.0
2009-03-02 13:10:00,142.03,142.06,141.67,141.82,19000.0,142.03,142.06,141.67,141.82,19000.0
2009-03-02 13:15:00,141.79,142.01,141.53,141.7,23900.0,141.79,142.01,141.53,141.7,23900.0
2009-03-02 13:20:00,141.71,141.86,141.58,141.7,20800.0,141.71,141.86,141.58,141.7,20800.0
2009-03-02 13:25:00,141.7,141.92,141.5,141.62,24200.0,141.7,141.92,141.5,141.62,24200.0
2009-03-02 13:30:00,141.59,141.7,141.41,141.49,20200.0,141.59,141.7,141.41,141.49,20200.0
2009-03-02 13:35:00,141.51,141.64,141.25,141.38,34900.0,141.51,141.64,141.25,141.38,34900.0
2009-03-02 13:40:00,141.37,141.66,141.24,141.28,27400.0,141.37,141.66,141.24,141.28,27400.0
2009-03-02 13:45:00,141.23,141.63,141.22,141.54,26500.0,141.23,141.63,141.22,141.54,26500.0
2009-03-02 13:50:00,141.54,141.88,141.5,141.88,25000.0,141.54,141.88,141.5,141.88,25000.0
2009-03-02 13:55:00,141.88,141.88,141.7,141.83,10500.0,141.88,141.88,141.7,141.83,10500.0
2009-03-02 14:00:00,141.76,141.8,141.49,141.61,18700.0,141.76,141.8,141.49,141.61,18700.0
2009-03-02 14:05:00,141.61,141.7,141.46,141.5,13800.0,141.61,141.7,141.46,141.5,13800.0
2009-03-02 14:10:00,141.52,141.63,141.47,141.53,10400.0,141.52,141.63,141.47,141.53,10400.0
2009-03-02 14:15:00,141.56,141.81,141.35,141.35,20200.0,141.56,141.81,141.35,141.35,20200.0
2009-03-02 14:20:00,141.35,141.48,141.21,141.4,15800.0,141.35,141.48,141.21,141.4,15800.0
2009-03-02 14:25:00,141.35,141.53,141.13,141.44,13400.0,141.35,141.53,141.13,141.44,13400.0
2009-03-02 14:30:00,141.44,141.84,141.1,141.79,17900.0,141.44,141.84,141.1,141.79,17900.0
2009-03-02 14:35:00,141.84,142.06,141.5,141.5,24500.0,141.84,142.06,141.5,141.5,24500.0
2009-03-02 14:40:00,141.45,141.97,141.45,141.64,18000.0,141.45,141.97,141.45,141.64,18000.0
2009-03-02 14:45:00,141.61,141.61,141.3,141.3,17700.0,141.61,141.61,141.3,141.3,17700.0
2009-03-02 14:50:00,141.28,141.45,141.11,141.28,22700.0,141.28,141.45,141.11,141.28,22700.0
2009-03-02 14:55:00,141.28,141.56,141.14,141.19,22900.0,141.28,141.56,141.14,141.19,22900.0
2009-03-02 15:00:00,141.19,141.19,140.8,140.99,21600.0,141.19,141.19,140.8,140.99,21600.0
2009-03-02 15:05:00,140.92,141.0,140.68,140.9,21900.0,140.92,141.0,140.68,140.9,21900.0
2009-03-02 15:10:00,140.96,141.05,140.39,140.68,40900.0,140.96,141.05,140.39,140.68,40900.0
2009-03-02 15:15:00,140.66,140.75,140.38,140.38,28100.0,140.66,140.75,140.38,140.38,28100.0
2009-03-02 15:20:00,140.4,140.68,140.36,140.51,30900.0,140.4,140.68,140.36,140.51,30900.0
2009-03-02 15:25:00,140.39,140.52,140.04,140.46,29900.0,140.39,140.52,140.04,140.46,29900.0
2009-03-02 15:30:00,140.47,140.84,140.37,140.51,55300.0,140.47,140.84,140.37,140.51,55300.0
2009-03-02 15:35:00,140.51,140.55,139.97,140.13,39600.0,140.51,140.55,139.97,140.13,39600.0
2009-03-02 15:40:00,140.15,140.15,139.77,139.96,46100.0,140.15,140.15,139.77,139.96,46100.0
2009-03-02 15:45:00,140.0,140.26,139.55,139.65,63100.0,140.0,140.26,139.55,139.65,63100.0
2009-03-02 15:50:00,139.66,139.7,139.25,139.25,71900.0,139.66,139.7,139.25,139.25,71900.0
2009-03-02 15:55:00,139.29,140.63,139.27,140.51,90100.0,139.29,140.63,139.27,140.51,90100.0
2009-03-03 09:30:00,151.45,155.49,150.49,155.31,439300.0,151.45,155.49,150.49,155.31,439300.0
2009-03-03 09:35:00,155.33,155.91,154.3,154.86,275400.0,155.33,155.91,154.3,154.86,275400.0
2009-03-03 09:40:00,154.85,155.5,154.0,154.62,191400.0,154.85,155.5,154.0,154.62,191400.0
2009-03-03 09:45:00,154.62,157.0,154.53,156.83,228000.0,154.62,157.0,154.53,156.83,228000.0
2009-03-03 09:50:00,156.82,157.49,156.45,156.95,119600.0,156.82,157.49,156.45,156.95,119600.0
2009-03-03 09:55:00,156.99,156.99,155.2,155.63,146800.0,156.99,156.99,155.2,155.63,146800.0
2009-03-03 10:00:00,155.6,156.99,155.27,156.64,104600.0,155.6,156.99,155.27,156.64,104600.0
2009-03-03 10:05:00,156.65,156.92,156.21,156.64,104200.0,156.65,156.92,156.21,156.64,104200.0
2009-03-03 10:10:00,156.63,156.83,155.49,155.8,120900.0,156.63,156.83,155.49,155.8,120900.0
2009-03-03 10:15:00,155.77,156.19,154.77,155.08,127300.0,155.77,156.19,154.77,155.08,127300.0
2009-03-03 10:20:00,155.09,155.68,154.86,155.05,178000.0,155.09,155.68,154.86,155.05,178000.0
2009-03-03 10:25:00,155.0,155.06,154.31,154.55,135000.0,155.0,155.06,154.31,154.55,135000.0
2009-03-03 10:30:00,154.61,154.72,154.1,154.2,145600.0,154.61,154.72,154.1,154.2,145600.0
2009-03-03 10:35:00,154.2,154.28,152.29,152.78,256600.0,154.2,154.28,152.29,152.78,256600.0
2009-03-03 10:40:00,152.86,153.4,152.76,153.05,172700.0,152.86,153.4,152.76,153.05,172700.0
2009-03-03 10:45:00,153.0,153.25,152.65,152.91,151700.0,153.0,153.25,152.65,152.91,151700.0
2009-03-03 10:50:00,152.94,153.15,152.53,152.74,109700.0,152.94,153.15,152.53,152.74,109700.0
2009-03-03 10:55:00,152.78,152.8,151.12,151.13,141000.0,152.78,152.8,151.12,151.13,141000.0
2009-03-03 11:00:00,151.13,152.6,150.27,150.4,177800.0,151.13,152.6,150.27,150.4,177800.0
2009-03-03 11:05:00,150.35,152.13,149.9,152.07,220400.0,150.35,152.13,149.9,152.07,220400.0
2009-03-03 11:10:00,152.07,152.07,150.63,150.87,82000.0,152.07,152.07,150.63,150.87,82000.0
2009-03-03 11:15:00,150.83,150.94,149.95,150.24,124200.0,150.83,150.94,149.95,150.24,124200.0
2009-03-03 11:20:00,150.24,151.19,149.95,150.77,93200.0,150.24,151.19,149.95,150.77,93200.0
2009-03-03 11:25:00,150.79,152.18,150.37,151.37,80100.0,150.79,152.18,150.37,151.37,80100.0
2009-03-03 11:30:00,151.23,151.65,150.61,150.91,39000.0,151.23,151.65,150.61,150.91,39000.0
2009-03-03 11:35:00,151.0,151.44,150.37,150.5,41000.0,151.0,151.44,150.37,150.5,41000.0
2009-03-03 11:40:00,150.57,150.91,150.03,150.85,42900.0,150.57,150.91,150.03,150.85,42900.0
2009-03-03 11:45:00,150.66,150.81,150.37,150.71,20300.0,150.66,150.81,150.37,150.71,20300.0
2009-03-03 11:50:00,150.68,150.81,150.05,150.26,28300.0,150.68,150.81,150.05,150.26,28300.0
2009-03-03 11:55:00,150.28,150.34,149.44,149.58,140900.0,150.28,150.34,149.44,149.58,140900.0
2009-03-03 12:00:00,149.6,151.96,149.53,151.9,88100.0,149.6,151.96,149.53,151.9,88100.0
2009-03-03 12:05:00,151.88,152.0,151.57,151.86,48500.0,151.88,152.0,151.57,151.86,48500.0
2009-03-03 12:10:00,151.86,152.43,151.63,151.67,40000.0,151.86,152.43,151.63,151.67,40000.0
2009-03-03 12:15:00,151.66,152.55,151.59,152.32,35700.0,151.66,152.55,151.59,152.32,35700.0
2009-03-03 12:20:00,152.29,152.77,152.02,152.63,23900.0,152.29,152.77,152.02,152.63,23900.0
2009-03-03 12:25:00,152.55,152.95,152.32,152.42,25900.0,152.55,152.95,152.32,152.42,25900.0
2009-03-03 12:30:00,152.48,152.5,151.38,151.52,70200.0,152.48,152.5,151.38,151.52,70200.0
2009-03-03 12:35:00,151.46,151.75,151.04,151.25,29300.0,151.46,151.75,151.04,151.25,29300.0
2009-03-03 12:40:00,151.25,151.6,151.24,151.48,15400.0,151.25,151.6,151.24,151.48,15400.0
2009-03-03 12:45:00,151.48,151.66,151.23,151.42,14800.0,151.48,151.66,151.23,151.42,14800.0
2009-03-03 12:50:00,151.45,151.49,151.01,151.17,22500.0,151.45,151.49,151.01,151.17,22500.0
2009-03-03 12:55:00,151.17,151.19,150.76,150.95,18900.0,151.17,151.19,150.76,150.95,18900.0
2009-03-03 13:00:00,150.98,151.3,150.7,151.25,21800.0,150.98,151.3,150.7,151.25,21800.0
2009-03-03 13:05:00,151.16,151.2,150.7,150.99,24400.0,151.16,151.2,150.7,150.99,24400.0
2009-03-03 13:10:00,151.04,151.28,150.93,151.06,27300.0,151.04,151.28,150.93,151.06,27300.0
2009-03-03 13:15:00,151.09,151.13,150.82,150.88,26800.0,151.09,151.13,150.82,150.88,26800.0
2009-03-03 13:20:00,150.89,150.9,150.38,150.55,36800.0,150.89,150.9,150.38,150.55,36800.0
2009-03-03 13:25:00,150.59,150.83,150.52,150.56,36900.0,150.59,150.83,150.52,150.56,36900.0
2009-03-03 13:30:00,150.66,151.05,150.55,151.05,35600.0,150.66,151.05,150.55,151.05,35600.0
2009-03-03 13:35:00,151.05,151.22,150.91,151.06,20300.0,151.05,151.22,150.91,151.06,20300.0
2009-03-03 13:40:00,151.0,151.39,150.92,151.22,18900.0,151.0,151.39,150.92,151.22,18900.0
2009-03-03 13:45:00,151.23,151.4,150.89,151.04,31700.0,151.23,151.4,150.89,151.04,31700.0
2009-03-03 13:50:00,151.06,151.91,151.02,151.8,23100.0,151.06,151.91,151.02,151.8,23100.0
2009-03-03 13:55:00,151.83,152.31,151.67,151.94,25600.0,151.83,152.31,151.67,151.94,25600.0
2009-03-03 14:00:00,151.89,152.51,151.83,152.37,48200.0,151.89,152.51,151.83,152.37,48200.0
2009-03-03 14:05:00,152.35,152.61,152.07,152.08,22600.0,152.35,152.61,152.07,152.08,22600.0
2009-03-03 14:10:00,152.12,152.48,152.07,152.32,52800.0,152.12,152.48,152.07,152.32,52800.0
2009-03-03 14:15:00,152.3,152.44,151.67,151.72,31200.0,152.3,152.44,151.67,151.72,31200.0
2009-03-03 14:20:00,151.72,152.0,151.53,151.98,28000.0,151.72,152.0,151.53,151.98,28000.0
2009-03-03 14:25:00,151.97,152.0,151.53,151.98,49000.0,151.97,152.0,151.53,151.98,49000.0
2009-03-03 14:30:00,152.0,152.06,151.78,151.94,38100.0,152.0,152.06,151.78,151.94,38100.0
2009-03-03 14:35:00,151.95,152.06,151.67,151.99,70700.0,151.95,152.06,151.67,151.99,70700.0
2009-03-03 14:40:00,152.01,152.67,151.85,152.5,82100.0,152.01,152.67,151.85,152.5,82100.0
2009-03-03 14:45:00,152.44,152.65,152.3,152.49,50500.0,152.44,152.65,152.3,152.49,50500.0
2009-03-03 14:50:00,152.47,153.41,152.34,153.31,65200.0,152.47,153.41,152.34,153.31,65200.0
2009-03-03 14:55:00,153.26,153.67,153.18,153.47,65800.0,153.26,153.67,153.18,153.47,65800.0
2009-03-03 15:00:00,153.44,153.44,152.54,152.58,54800.0,153.44,153.44,152.54,152.58,54800.0
2009-03-03 15:05:00,152.58,152.98,152.5,152.58,53600.0,152.58,152.98,152.5,152.58,53600.0
2009-03-03 15:10:00,152.53,152.9,152.2,152.23,47100.0,152.53,152.9,152.2,152.23,47100.0
2009-03-03 15:15:00,152.32,152.66,152.18,152.47,50100.0,152.32,152.66,152.18,152.47,50100.0
2009-03-03 15:20:00,152.53,152.77,152.06,152.35,90800.0,152.53,152.77,152.06,152.35,90800.0
2009-03-03 15:25:00,152.32,152.39,151.87,152.16,73400.0,152.32,152.39,151.87,152.16,73400.0
2009-03-03 15:30:00,152.17,152.33,151.88,152.33,62600.0,152.17,152.33,151.88,152.33,62600.0
2009-03-03 15:35:00,152.34,152.39,151.61,151.61,68400.0,152.34,152.39,151.61,151.61,68400.0
2009-03-03 15:40:00,151.65,152.03,151.6,151.74,142900.0,151.65,152.03,151.6,151.74,142900.0
2009-03-03 15:45:00,151.72,151.86,151.13,151.2,101700.0,151.72,151.86,151.13,151.2,101700.0
2009-03-03 15:50:00,151.2,151.38,150.86,151.09,129200.0,151.2,151.38,150.86,151.09,129200.0
2009-03-03 15:55:00,151.1,151.35,151.0,151.1,119300.0,151.1,151.35,151.0,151.1,119300.0
2009-03-04 09:30:00,150.91,152.96,150.76,152.46,67200.0,150.91,152.96,150.76,152.46,67200.0
2009-03-04 09:35:00,152.26,153.4,150.29,153.28,98300.0,152.26,153.4,150.29,153.28,98300.0
2009-03-04 09:40:00,153.32,154.62,153.12,153.14,66600.0,153.32,154.62,153.12,153.14,66600.0
2009-03-04 09:45:00,153.04,153.91,152.73,153.88,54100.0,153.04,153.91,152.73,153.88,54100.0
2009-03-04 09:50:00,153.85,154.27,152.74,153.87,53900.0,153.85,154.27,152.74,153.87,53900.0
2009-03-04 09:55:00,153.89,154.4,153.2,153.55,24500.0,153.89,154.4,153.2,153.55,24500.0
2009-03-04 10:00:00,153.67,153.94,153.03,153.57,24300.0,153.67,153.94,153.03,153.57,24300.0
2009-03-04 10:05:00,153.46,154.2,153.36,153.55,18000.0,153.46,154.2,153.36,153.55,18000.0
2009-03-04 10:10:00,153.58,153.71,153.0,153.58,26200.0,153.58,153.71,153.0,153.58,26200.0
2009-03-04 10:15:00,153.64,153.91,152.5,152.93,28100.0,153.64,153.91,152.5,152.93,28100.0
2009-03-04 10:20:00,152.94,153.26,152.86,153.17,26900.0,152.94,153.26,152.86,153.17,26900.0
2009-03-04 10:25:00,153.24,154.08,153.07,153.8,21300.0,153.24,154.08,153.07,153.8,21300.0
2009-03-04 10:30:00,153.84,154.45,153.84,154.17,29900.0,153.84,154.45,153.84,154.17,29900.0
2009-03-04 10:35:00,154.22,154.24,153.72,153.91,22400.0,154.22,154.24,153.72,153.91,22400.0
2009-03-04 10:40:00,153.89,154.34,153.84,154.0,33000.0,153.89,154.34,153.84,154.0,33000.0
2009-03-04 10:45:00,154.08,154.17,153.76,154.1,21500.0,154.08,154.17,153.76,154.1,21500.0
2009-03-04 10:50:00,154.1,154.3,153.87,153.9,21600.0,154.1,154.3,153.87,153.9,21600.0
2009-03-04 10:55:00,154.05,154.14,153.55,153.8,21700.0,154.05,154.14,153.55,153.8,21700.0
2009-03-04 11:00:00,153.9,154.91,153.9,154.72,49000.0,153.9,154.91,153.9,154.72,49000.0
2009-03-04 11:05:00,154.69,155.3,154.52,154.52,33600.0,154.69,155.3,154.52,154.52,33600.0
2009-03-04 11:10:00,154.55,155.04,154.51,154.73,20300.0,154.55,155.04,154.51,154.73,20300.0
2009-03-04 11:15:00,154.75,154.94,154.47,154.64,21800.0,154.75,154.94,154.47,154.64,21800.0
2009-03-04 11:20:00,154.64,154.86,154.45,154.86,14600.0,154.64,154.86,154.45,154.86,14600.0
2009-03-04 11:25:00,154.87,155.15,154.73,155.07,17700.0,154.87,155.15,154.73,155.07,17700.0
2009-03-04 11:30:00,155.07,155.25,154.76,154.77,15000.0,155.07,155.25,154.76,154.77,15000.0
2009-03-04 11:35:00,154.75,154.81,154.52,154.67,11300.0,154.75,154.81,154.52,154.67,11300.0
2009-03-04 11:40:00,154.58,154.8,154.5,154.64,12500.0,154.58,154.8,154.5,154.64,12500.0
2009-03-04 11:45:00,154.7,154.8,154.28,154.39,18100.0,154.7,154.8,154.28,154.39,18100.0
2009-03-04 11:50:00,154.48,154.83,154.42,154.72,16600.0,154.48,154.83,154.42,154.72,16600.0
2009-03-04 11:55:00,154.66,154.72,154.41,154.58,22400.0,154.66,154.72,154.41,154.58,22400.0
2009-03-04 12:00:00,154.61,154.85,154.39,154.46,14100.0,154.61,154.85,154.39,154.46,14100.0
2009-03-04 12:05:00,154.4,154.59,154.22,154.59,29300.0,154.4,154.59,154.22,154.59,29300.0
2009-03-04 12:10:00,154.58,154.81,154.39,154.68,21300.0,154.58,154.81,154.39,154.68,21300.0
2009-03-04 12:15:00,154.71,154.84,154.3,154.41,16900.0,154.71,154.84,154.3,154.41,16900.0
2009-03-04 12:20:00,154.47,155.0,154.38,154.83,29600.0,154.47,155.0,154.38,154.83,29600.0
2009-03-04 12:25:00,154.95,155.5,154.95,155.43,36500.0,154.95,155.5,154.95,155.43,36500.0
2009-03-04 12:30:00,155.4,155.5,154.82,155.0,23400.0,155.4,155.5,154.82,155.0,23400.0
2009-03-04 12:35:00,155.0,155.0,154.74,154.81,16800.0,155.0,155.0,154.74,154.81,16800.0
2009-03-04 12:40:00,154.79,154.85,154.25,154.34,10100.0,154.79,154.85,154.25,154.34,10100.0
2009-03-04 12:45:00,154.26,154.45,154.12,154.32,21400.0,154.26,154.45,154.12,154.32,21400.0
2009-03-04 12:50:00,154.21,154.39,154.01,154.31,24700.0,154.21,154.39,154.01,154.31,24700.0
2009-03-04 12:55:00,154.28,154.3,153.55,153.76,34800.0,154.28,154.3,153.55,153.76,34800.0
2009-03-04 13:00:00,153.72,154.14,153.54,153.79,21400.0,153.72,154.14,153.54,153.79,21400.0
2009-03-04 13:05:00,153.75,154.02,153.38,154.01,19100.0,153.75,154.02,153.38,154.01,19100.0
2009-03-04 13:10:00,154.03,154.27,153.73,153.74,8200.0,154.03,154.27,153.73,153.74,8200.0
2009-03-04 13:15:00,153.84,154.23,153.84,154.22,22300.0,153.84,154.23,153.84,154.22,22300.0
2009-03-04 13:20:00,154.11,154.37,154.09,154.22,17100.0,154.11,154.37,154.09,154.22,17100.0
2009-03-04 13:25:00,154.22,154.45,154.14,154.22,17200.0,154.22,154.45,154.14,154.22,17200.0
2009-03-04 13:30:00,154.19,154.41,154.09,154.2,9200.0,154.19,154.41,154.09,154.2,9200.0
2009-03-04 13:35:00,154.18,154.39,154.01,154.01,11700.0,154.18,154.39,154.01,154.01,11700.0
2009-03-04 13:40:00,154.13,154.59,154.08,154.43,14500.0,154.13,154.59,154.08,154.43,14500.0
2009-03-04 13:45:00,154.46,154.7,154.4,154.6,17200.0,154.46,154.7,154.4,154.6,17200.0
2009-03-04 13:50:00,154.63,154.7,154.47,154.5,9100.0,154.63,154.7,154.47,154.5,9100.0
2009-03-04 13:55:00,154.51,154.66,154.25,154.25,6800.0,154.51,154.66,154.25,154.25,6800.0
2009-03-04 14:00:00,154.24,154.63,154.08,154.57,12500.0,154.24,154.63,154.08,154.57,12500.0
2009-03-04 14:05:00,154.57,154.66,154.47,154.6,13500.0,154.57,154.66,154.47,154.6,13500.0
2009-03-04 14:10:00,154.6,154.65,154.44,154.44,11700.0,154.6,154.65,154.44,154.44,11700.0
2009-03-04 14:15:00,154.52,154.85,154.49,154.85,26500.0,154.52,154.85,154.49,154.85,26500.0
2009-03-04 14:20:00,154.81,154.85,154.44,154.55,21900.0,154.81,154.85,154.44,154.55,21900.0
2009-03-04 14:25:00,154.65,154.72,154.39,154.46,9600.0,154.65,154.72,154.39,154.46,9600.0
2009-03-04 14:30:00,154.49,154.57,154.25,154.48,17400.0,154.49,154.57,154.25,154.48,17400.0
2009-03-04 14:35:00,154.47,154.95,154.29,154.76,17900.0,154.47,154.95,154.29,154.76,17900.0
2009-03-04 14:40:00,154.73,155.0,154.6,154.92,22900.0,154.73,155.0,154.6,154.92,22900.0
2009-03-04 14:45:00,154.97,155.33,154.83,155.21,25700.0,154.97,155.33,154.83,155.21,25700.0
2009-03-04 14:50:00,155.23,155.49,155.22,155.37,12400.0,155.23,155.49,155.22,155.37,12400.0
2009-03-04 14:55:00,155.39,155.47,155.08,155.3,20100.0,155.39,155.47,155.08,155.3,20100.0
2009-03-04 15:00:00,155.29,155.72,155.09,155.18,24700.0,155.29,155.72,155.09,155.18,24700.0
2009-03-04 15:05:00,155.22,155.36,155.05,155.29,15500.0,155.22,155.36,155.05,155.29,15500.0
2009-03-04 15:10:00,155.3,155.57,155.16,155.49,25700.0,155.3,155.57,155.16,155.49,25700.0
2009-03-04 15:15:00,155.53,155.59,155.17,155.38,22700.0,155.53,155.59,155.17,155.38,22700.0
2009-03-04 15:20:00,155.39,155.45,155.06,155.32,21000.0,155.39,155.45,155.06,155.32,21000.0
2009-03-04 15:25:00,155.33,155.7,155.2,155.46,24300.0,155.33,155.7,155.2,155.46,24300.0
2009-03-04 15:30:00,155.42,155.79,155.24,155.53,27700.0,155.42,155.79,155.24,155.53,27700.0
2009-03-04 15:35:00,155.49,155.66,154.96,155.19,36200.0,155.49,155.66,154.96,155.19,36200.0
2009-03-04 15:40:00,155.18,155.43,155.05,155.23,42400.0,155.18,155.43,155.05,155.23,42400.0
2009-03-04 15:45:00,155.23,155.28,154.69,154.85,53200.0,155.23,155.28,154.69,154.85,53200.0
2009-03-04 15:50:00,154.82,154.94,154.55,154.55,48700.0,154.82,154.94,154.55,154.55,48700.0
2009-03-04 15:55:00,154.55,154.7,154.19,154.27,59600.0,154.55,154.7,154.19,154.27,59600.0
2009-03-05 09:30:00,153.32,153.63,152.76,153.63,24400.0,153.32,153.63,152.76,153.63,24400.0
2009-03-05 09:35:00,153.53,155.89,153.45,155.22,60900.0,153.53,155.89,153.45,155.22,60900.0
2009-03-05 09:40:00,155.15,155.58,155.11,155.22,19000.0,155.15,155.58,155.11,155.22,19000.0
2009-03-05 09:45:00,155.3,156.33,155.2,156.02,47300.0,155.3,156.33,155.2,156.02,47300.0
2009-03-05 09:50:00,156.04,156.49,155.65,156.07,40700.0,156.04,156.49,155.65,156.07,40700.0
2009-03-05 09:55:00,156.16,156.39,155.89,156.1,17800.0,156.16,156.39,155.89,156.1,17800.0
2009-03-05 10:00:00,156.18,156.31,155.96,156.13,20200.0,156.18,156.31,155.96,156.13,20200.0
2009-03-05 10:05:00,156.04,156.18,155.69,155.79,14100.0,156.04,156.18,155.69,155.79,14100.0
2009-03-05 10:10:00,155.75,155.75,155.37,155.42,30100.0,155.75,155.75,155.37,155.42,30100.0
2009-03-05 10:15:00,155.56,155.92,155.4,155.7,23700.0,155.56,155.92,155.4,155.7,23700.0
2009-03-05 10:20:00,155.71,155.9,155.24,155.5,20200.0,155.71,155.9,155.24,155.5,20200.0
2009-03-05 10:25:00,155.44,156.0,155.41,155.59,15200.0,155.44,156.0,155.41,155.59,15200.0
2009-03-05 10:30:00,155.58,156.69,155.43,156.57,32000.0,155.58,156.69,155.43,156.57,32000.0
2009-03-05 10:35:00,156.65,156.81,156.41,156.55,23300.0,156.65,156.81,156.41,156.55,23300.0
2009-03-05 10:40:00,156.55,156.89,156.45,156.46,37000.0,156.55,156.89,156.45,156.46,37000.0
2009-03-05 10:45:00,156.47,156.77,156.36,156.5,27800.0,156.47,156.77,156.36,156.5,27800.0
2009-03-05 10:50:00,156.56,156.6,156.22,156.6,20500.0,156.56,156.6,156.22,156.6,20500.0
2009-03-05 10:55:00,156.55,156.78,156.41,156.57,18600.0,156.55,156.78,156.41,156.57,18600.0
2009-03-05 11:00:00,156.57,156.79,156.28,156.53,15400.0,156.57,156.79,156.28,156.53,15400.0
2009-03-05 11:05:00,156.5,156.5,155.72,156.33,37300.0,156.5,156.5,155.72,156.33,37300.0
2009-03-05 11:10:00,156.4,156.44,155.71,156.22,17800.0,156.4,156.44,155.71,156.22,17800.0
2009-03-05 11:15:00,156.05,156.08,155.69,155.83,21400.0,156.05,156.08,155.69,155.83,21400.0
2009-03-05 11:20:00,155.82,155.95,155.65,155.67,16800.0,155.82,155.95,155.65,155.67,16800.0
2009-03-05 11:25:00,155.72,155.77,155.03,155.32,32500.0,155.72,155.77,155.03,155.32,32500.0
2009-03-05 11:30:00,155.27,155.41,155.06,155.35,20500.0,155.27,155.41,155.06,155.35,20500.0
2009-03-05 11:35:00,155.32,155.36,154.91,155.08,31300.0,155.32,155.36,154.91,155.08,31300.0
2009-03-05 11:40:00,154.97,155.0,154.68,154.78,29500.0,154.97,155.0,154.68,154.78,29500.0
2009-03-05 11:45:00,154.78,155.0,154.75,154.93,16600.0,154.78,155.0,154.75,154.93,16600.0
2009-03-05 11:50:00,154.8,154.82,154.31,154.31,9700.0,154.8,154.82,154.31,154.31,9700.0
2009-03-05 11:55:00,154.35,154.68,154.14,154.23,17200.0,154.35,154.68,154.14,154.23,17200.0
2009-03-05 12:00:00,154.32,154.38,153.77,153.93,19700.0,154.32,154.38,153.77,153.93,19700.0
2009-03-05 12:05:00,153.85,153.95,153.4,153.42,17200.0,153.85,153.95,153.4,153.42,17200.0
2009-03-05 12:10:00,153.46,153.52,153.24,153.38,13900.0,153.46,153.52,153.24,153.38,13900.0
2009-03-05 12:15:00,153.37,153.66,153.18,153.66,18600.0,153.37,153.66,153.18,153.66,18600.0
2009-03-05 12:20:00,153.61,154.16,153.52,153.52,13100.0,153.61,154.16,153.52,153.52,13100.0
2009-03-05 12:25:00,153.52,153.84,153.38,153.61,23300.0,153.52,153.84,153.38,153.61,23300.0
2009-03-05 12:30:00,153.61,153.97,153.6,153.87,13100.0,153.61,153.97,153.6,153.87,13100.0
2009-03-05 12:35:00,153.86,154.05,153.76,154.03,7700.0,153.86,154.05,153.76,154.03,7700.0
2009-03-05 12:40:00,153.99,154.59,153.84,154.59,12600.0,153.99,154.59,153.84,154.59,12600.0
2009-03-05 12:45:00,154.49,154.57,154.15,154.23,5700.0,154.49,154.57,154.15,154.23,5700.0
2009-03-05 12:50:00,154.26,154.31,154.14,154.2,2400.0,154.26,154.31,154.14,154.2,2400.0
2009-03-05 12:55:00,154.2,154.2,153.6,153.82,10400.0,154.2,154.2,153.6,153.82,10400.0
2009-03-05 13:00:00,153.88,153.88,153.5,153.61,13500.0,153.88,153.88,153.5,153.61,13500.0
2009-03-05 13:05:00,153.61,154.01,153.41,154.0,16500.0,153.61,154.01,153.41,154.0,16500.0
2009-03-05 13:10:00,153.98,154.48,153.98,153.99,14600.0,153.98,154.48,153.98,153.99,14600.0
2009-03-05 13:15:00,154.0,154.29,153.97,154.29,14400.0,154.0,154.29,153.97,154.29,14400.0
2009-03-05 13:20:00,154.3,154.3,153.56,153.56,11900.0,154.3,154.3,153.56,153.56,11900.0
2009-03-05 13:25:00,153.6,153.7,153.33,153.6,6000.0,153.6,153.7,153.33,153.6,6000.0
2009-03-05 13:30:00,153.59,153.68,153.22,153.24,11800.0,153.59,153.68,153.22,153.24,11800.0
2009-03-05 13:35:00,153.28,153.28,152.93,152.94,15700.0,153.28,153.28,152.93,152.94,15700.0
2009-03-05 13:40:00,152.94,153.34,152.69,152.8,18200.0,152.94,153.34,152.69,152.8,18200.0
2009-03-05 13:45:00,152.8,153.44,152.8,153.15,12300.0,152.8,153.44,152.8,153.15,12300.0
2009-03-05 13:50:00,153.16,153.65,153.04,153.63,18400.0,153.16,153.65,153.04,153.63,18400.0
2009-03-05 13:55:00,153.67,153.79,153.26,153.3,28200.0,153.67,153.79,153.26,153.3,28200.0
2009-03-05 14:00:00,153.3,153.38,152.98,153.06,27000.0,153.3,153.38,152.98,153.06,27000.0
2009-03-05 14:05:00,153.13,153.13,152.82,153.03,24000.0,153.13,153.13,152.82,153.03,24000.0
2009-03-05 14:10:00,153.01,153.03,152.5,152.97,21500.0,153.01,153.03,152.5,152.97,21500.0
2009-03-05 14:15:00,152.96,153.19,152.68,153.14,38500.0,152.96,153.19,152.68,153.14,38500.0
2009-03-05 14:20:00,153.09,153.09,152.52,152.64,22600.0,153.09,153.09,152.52,152.64,22600.0
2009-03-05 14:25:00,152.62,153.09,152.61,152.95,11400.0,152.62,153.09,152.61,152.95,11400.0
2009-03-05 14:30:00,152.88,153.33,152.7,153.11,28700.0,152.88,153.33,152.7,153.11,28700.0
2009-03-05 14:35:00,153.17,153.36,152.73,152.91,34300.0,153.17,153.36,152.73,152.91,34300.0
2009-03-05 14:40:00,152.97,152.97,152.57,152.61,18200.0,152.97,152.97,152.57,152.61,18200.0
2009-03-05 14:45:00,152.67,153.06,152.63,152.92,20500.0,152.67,153.06,152.63,152.92,20500.0
2009-03-05 14:50:00,152.94,152.97,152.41,152.52,16900.0,152.94,152.97,152.41,152.52,16900.0
2009-03-05 14:55:00,152.59,152.72,152.03,152.05,23400.0,152.59,152.72,152.03,152.05,23400.0
2009-03-05 15:00:00,152.05,152.2,151.8,152.13,14700.0,152.05,152.2,151.8,152.13,14700.0
2009-03-05 15:05:00,152.13,152.58,151.86,152.14,31200.0,152.13,152.58,151.86,152.14,31200.0
2009-03-05 15:10:00,152.29,152.75,152.13,152.53,23000.0,152.29,152.75,152.13,152.53,23000.0
2009-03-05 15:15:00,152.48,152.69,151.55,151.88,40700.0,152.48,152.69,151.55,151.88,40700.0
2009-03-05 15:20:00,151.95,152.32,151.91,152.02,24100.0,151.95,152.32,151.91,152.02,24100.0
2009-03-05 15:25:00,151.96,152.21,151.7,151.98,31300.0,151.96,152.21,151.7,151.98,31300.0
2009-03-05 15:30:00,151.88,152.09,151.6,151.61,38100.0,151.88,152.09,151.6,151.61,38100.0
2009-03-05 15:35:00,151.61,151.86,151.3,151.47,46100.0,151.61,151.86,151.3,151.47,46100.0
2009-03-05 15:40:00,151.47,151.87,151.25,151.8,34100.0,151.47,151.87,151.25,151.8,34100.0
2009-03-05 15:45:00,151.85,152.74,151.75,152.66,47300.0,151.85,152.74,151.75,152.66,47300.0
2009-03-05 15:50:00,152.58,152.58,152.17,152.45,42100.0,152.58,152.58,152.17,152.45,42100.0
2009-03-05 15:55:00,152.45,152.68,152.25,152.53,28000.0,152.45,152.68,152.25,152.53,28000.0
2009-03-06 09:30:00,154.0,154.0,152.71,153.14,15100.0,154.0,154.0,152.71,153.14,15100.0
2009-03-06 09:35:00,153.34,153.43,151.74,151.8,19300.0,153.34,153.43,151.74,151.8,19300.0
2009-03-06 09:40:00,151.84,153.32,151.51,152.7,31100.0,151.84,153.32,151.51,152.7,31100.0
2009-03-06 09:45:00,152.79,153.11,152.23,152.64,23300.0,152.79,153.11,152.23,152.64,23300.0
2009-03-06 09:50:00,152.58,152.8,151.47,151.62,26600.0,152.58,152.8,151.47,151.62,26600.0
2009-03-06 09:55:00,151.67,151.67,150.71,150.75,32900.0,151.67,151.67,150.71,150.75,32900.0
2009-03-06 10:00:00,150.72,150.92,150.43,150.73,19300.0,150.72,150.92,150.43,150.73,19300.0
2009-03-06 10:05:00,150.63,150.68,150.24,150.41,30200.0,150.63,150.68,150.24,150.41,30200.0
2009-03-06 10:10:00,150.33,150.56,149.85,150.08,35800.0,150.33,150.56,149.85,150.08,35800.0
2009-03-06 10:15:00,150.13,150.16,149.68,149.9,19800.0,150.13,150.16,149.68,149.9,19800.0
2009-03-06 10:20:00,150.04,150.48,150.04,150.48,9900.0,150.04,150.48,150.04,150.48,9900.0
2009-03-06 10:25:00,150.49,151.15,150.41,150.79,17500.0,150.49,151.15,150.41,150.79,17500.0
2009-03-06 10:30:00,150.83,151.12,150.56,150.73,20100.0,150.83,151.12,150.56,150.73,20100.0
2009-03-06 10:35:00,150.79,150.87,150.39,150.65,23100.0,150.79,150.87,150.39,150.65,23100.0
2009-03-06 10:40:00,150.63,151.02,150.53,151.0,19600.0,150.63,151.02,150.53,151.0,19600.0
2009-03-06 10:45:00,151.0,151.39,150.73,151.09,64800.0,151.0,151.39,150.73,151.09,64800.0
2009-03-06 10:50:00,151.24,151.24,150.65,150.79,15200.0,151.24,151.24,150.65,150.79,15200.0
2009-03-06 10:55:00,150.81,151.2,150.67,151.07,19100.0,150.81,151.2,150.67,151.07,19100.0
2009-03-06 11:00:00,150.98,151.27,150.58,151.02,57200.0,150.98,151.27,150.58,151.02,57200.0
2009-03-06 11:05:00,151.02,151.09,149.89,150.07,45300.0,151.02,151.09,149.89,150.07,45300.0
2009-03-06 11:10:00,150.02,150.53,149.98,150.23,19900.0,150.02,150.53,149.98,150.23,19900.0
2009-03-06 11:15:00,150.28,150.31,149.83,149.93,32700.0,150.28,150.31,149.83,149.93,32700.0
2009-03-06 11:20:00,149.9,149.95,149.38,149.4,33600.0,149.9,149.95,149.38,149.4,33600.0
2009-03-06 11:25:00,149.42,149.63,149.3,149.55,20800.0,149.42,149.63,149.3,149.55,20800.0
2009-03-06 11:30:00,149.6,150.29,149.52,150.27,28700.0,149.6,150.29,149.52,150.27,28700.0
2009-03-06 11:35:00,150.08,150.41,149.74,149.79,30200.0,150.08,150.41,149.74,149.79,30200.0
2009-03-06 11:40:00,149.84,150.37,149.8,150.06,20700.0,149.84,150.37,149.8,150.06,20700.0
2009-03-06 11:45:00,149.95,150.3,149.94,150.17,9800.0,149.95,150.3,149.94,150.17,9800.0
2009-03-06 11:50:00,150.2,150.29,150.0,150.11,17300.0,150.2,150.29,150.0,150.11,17300.0
2009-03-06 11:55:00,150.13,150.68,150.12,150.12,22700.0,150.13,150.68,150.12,150.12,22700.0
2009-03-06 12:00:00,150.04,150.68,150.02,150.21,12300.0,150.04,150.68,150.02,150.21,12300.0
2009-03-06 12:05:00,150.21,150.49,150.21,150.39,13200.0,150.21,150.49,150.21,150.39,13200.0
2009-03-06 12:10:00,150.33,150.63,150.19,150.2,12600.0,150.33,150.63,150.19,150.2,12600.0
2009-03-06 12:15:00,150.31,150.68,149.73,149.82,15300.0,150.31,150.68,149.73,149.82,15300.0
2009-03-06 12:20:00,150.0,150.41,149.78,149.78,18900.0,150.0,150.41,149.78,149.78,18900.0
2009-03-06 12:25:00,149.69,150.14,149.5,150.07,20300.0,149.69,150.14,149.5,150.07,20300.0
2009-03-06 12:30:00,150.12,150.27,149.87,150.0,9600.0,150.12,150.27,149.87,150.0,9600.0
2009-03-06 12:35:00,149.98,150.25,149.86,150.24,7500.0,149.98,150.25,149.86,150.24,7500.0
2009-03-06 12:40:00,150.13,150.13,149.79,150.04,9400.0,150.13,150.13,149.79,150.04,9400.0
2009-03-06 12:45:00,150.03,150.1,149.86,149.91,16000.0,150.03,150.1,149.86,149.91,16000.0
2009-03-06 12:50:00,149.93,150.28,149.93,150.1,5500.0,149.93,150.28,149.93,150.1,5500.0
2009-03-06 12:55:00,150.07,150.85,149.99,150.82,18400.0,150.07,150.85,149.99,150.82,18400.0
2009-03-06 13:00:00,150.77,150.8,150.51,150.71,9500.0,150.77,150.8,150.51,150.71,9500.0
2009-03-06 13:05:00,150.68,150.69,150.38,150.55,6900.0,150.68,150.69,150.38,150.55,6900.0
2009-03-06 13:10:00,150.62,150.84,150.3,150.3,4800.0,150.62,150.84,150.3,150.3,4800.0
2009-03-06 13:15:00,150.38,150.5,150.03,150.22,7200.0,150.38,150.5,150.03,150.22,7200.0
2009-03-06 13:20:00,150.2,150.2,149.57,149.7,20500.0,150.2,150.2,149.57,149.7,20500.0
2009-03-06 13:25:00,149.72,149.72,149.3,149.39,18400.0,149.72,149.72,149.3,149.39,18400.0
2009-03-06 13:30:00,149.43,149.43,148.8,148.94,20100.0,149.43,149.43,148.8,148.94,20100.0
2009-03-06 13:35:00,148.94,149.26,148.64,148.96,17100.0,148.94,149.26,148.64,148.96,17100.0
2009-03-06 13:40:00,148.99,148.99,148.38,148.53,33200.0,148.99,148.99,148.38,148.53,33200.0
2009-03-06 13:45:00,148.5,148.62,148.18,148.3,23100.0,148.5,148.62,148.18,148.3,23100.0
2009-03-06 13:50:00,148.39,148.84,148.19,148.77,14300.0,148.39,148.84,148.19,148.77,14300.0
2009-03-06 13:55:00,148.73,148.73,148.47,148.66,7900.0,148.73,148.73,148.47,148.66,7900.0
2009-03-06 14:00:00,148.52,149.17,148.52,148.62,19500.0,148.52,149.17,148.52,148.62,19500.0
2009-03-06 14:05:00,148.55,149.22,148.44,149.15,11100.0,148.55,149.22,148.44,149.15,11100.0
2009-03-06 14:10:00,149.1,149.1,148.63,148.68,5900.0,149.1,149.1,148.63,148.68,5900.0
2009-03-06 14:15:00,148.7,148.7,148.15,148.17,11600.0,148.7,148.7,148.15,148.17,11600.0
2009-03-06 14:20:00,148.26,148.31,147.84,147.98,27000.0,148.26,148.31,147.84,147.98,27000.0
2009-03-06 14:25:00,147.97,148.62,147.84,148.59,18700.0,147.97,148.62,147.84,148.59,18700.0
2009-03-06 14:30:00,148.66,148.92,148.5,148.73,22100.0,148.66,148.92,148.5,148.73,22100.0
2009-03-06 14:35:00,148.73,149.17,148.53,149.1,20300.0,148.73,149.17,148.53,149.1,20300.0
2009-03-06 14:40:00,149.05,149.22,148.56,148.72,24700.0,149.05,149.22,148.56,148.72,24700.0
2009-03-06 14:45:00,148.82,149.42,148.74,149.18,36700.0,148.82,149.42,148.74,149.18,36700.0
2009-03-06 14:50:00,149.18,149.31,148.98,149.22,20400.0,149.18,149.31,148.98,149.22,20400.0
2009-03-06 14:55:00,149.16,149.32,149.03,149.19,18500.0,149.16,149.32,149.03,149.19,18500.0
2009-03-06 15:00:00,149.15,149.49,149.1,149.34,20700.0,149.15,149.49,149.1,149.34,20700.0
2009-03-06 15:05:00,149.32,149.49,149.21,149.49,16800.0,149.32,149.49,149.21,149.49,16800.0
2009-03-06 15:10:00,149.49,149.77,149.42,149.7,32100.0,149.49,149.77,149.42,149.7,32100.0
2009-03-06 15:15:00,149.67,150.29,149.66,150.13,26000.0,149.67,150.29,149.66,150.13,26000.0
2009-03-06 15:20:00,150.13,150.19,149.72,149.77,22500.0,150.13,150.19,149.72,149.77,22500.0
2009-03-06 15:25:00,149.77,150.19,149.77,150.04,18400.0,149.77,150.19,149.77,150.04,18400.0
2009-03-06 15:30:00,150.0,150.69,149.81,150.69,39000.0,150.0,150.69,149.81,150.69,39000.0
2009-03-06 15:35:00,150.58,150.69,150.11,150.16,35600.0,150.58,150.69,150.11,150.16,35600.0
2009-03-06 15:40:00,150.24,151.51,150.24,151.46,31200.0,150.24,151.51,150.24,151.46,31200.0
2009-03-06 15:45:00,151.54,152.0,151.09,151.22,30100.0,151.54,152.0,151.09,151.22,30100.0
2009-03-06 15:50:00,151.33,152.28,151.24,152.28,50400.0,151.33,152.28,151.24,152.28,50400.0
2009-03-06 15:55:00,152.28,152.75,152.2,152.61,40700.0,152.28,152.75,152.2,152.61,40700.0
2009-03-09 09:30:00,150.95,151.45,150.37,151.35,30800.0,150.95,151.45,150.37,151.35,30800.0
2009-03-09 09:35:00,151.57,152.57,151.54,152.23,18000.0,151.57,152.57,151.54,152.23,18000.0
2009-03-09 09:40:00,152.23,152.38,151.66,152.22,19900.0,152.23,152.38,151.66,152.22,19900.0
2009-03-09 09:45:00,152.24,152.99,152.01,152.99,23500.0,152.24,152.99,152.01,152.99,23500.0
2009-03-09 09:50:00,152.85,152.95,151.7,151.7,25900.0,152.85,152.95,151.7,151.7,25900.0
2009-03-09 09:55:00,151.8,152.04,151.18,151.26,21900.0,151.8,152.04,151.18,151.26,21900.0
2009-03-09 10:00:00,151.2,151.58,150.75,151.24,35700.0,151.2,151.58,150.75,151.24,35700.0
2009-03-09 10:05:00,151.24,152.93,151.19,152.6,29000.0,151.24,152.93,151.19,152.6,29000.0
2009-03-09 10:10:00,152.43,152.64,152.2,152.47,20100.0,152.43,152.64,152.2,152.47,20100.0
2009-03-09 10:15:00,152.42,152.74,152.03,152.16,21900.0,152.42,152.74,152.03,152.16,21900.0
2009-03-09 10:20:00,152.12,152.61,151.89,152.52,31400.0,152.12,152.61,151.89,152.52,31400.0
2009-03-09 10:25:00,152.57,152.57,151.89,151.94,21000.0,152.57,152.57,151.89,151.94,21000.0
2009-03-09 10:30:00,152.01,152.15,151.71,151.86,25500.0,152.01,152.15,151.71,151.86,25500.0
2009-03-09 10:35:00,151.8,151.92,151.22,151.57,34600.0,151.8,151.92,151.22,151.57,34600.0
2009-03-09 10:40:00,151.51,151.9,151.38,151.9,25800.0,151.51,151.9,151.38,151.9,25800.0
2009-03-09 10:45:00,151.92,152.12,151.53,151.53,12000.0,151.92,152.12,151.53,151.53,12000.0
2009-03-09 10:50:00,151.45,152.07,151.12,151.81,29200.0,151.45,152.07,151.12,151.81,29200.0
2009-03-09 10:55:00,151.88,152.1,151.76,151.76,33100.0,151.88,152.1,151.76,151.76,33100.0
2009-03-09 11:00:00,151.81,152.65,151.78,152.01,16200.0,151.81,152.65,151.78,152.01,16200.0
2009-03-09 11:05:00,152.02,152.57,151.9,152.23,18300.0,152.02,152.57,151.9,152.23,18300.0
2009-03-09 11:10:00,152.28,152.61,152.21,152.51,18200.0,152.28,152.61,152.21,152.51,18200.0
2009-03-09 11:15:00,152.57,152.6,151.91,151.91,10600.0,152.57,152.6,151.91,151.91,10600.0
2009-03-09 11:20:00,152.0,152.31,151.77,152.04,18000.0,152.0,152.31,151.77,152.04,18000.0
2009-03-09 11:25:00,152.06,152.56,152.06,152.3,5800.0,152.06,152.56,152.06,152.3,5800.0
2009-03-09 11:30:00,152.3,152.52,152.04,152.45,9700.0,152.3,152.52,152.04,152.45,9700.0
2009-03-09 11:35:00,152.42,152.98,152.21,152.56,15400.0,152.42,152.98,152.21,152.56,15400.0
2009-03-09 11:40:00,152.56,152.67,152.08,152.41,12400.0,152.56,152.67,152.08,152.41,12400.0
2009-03-09 11:45:00,152.41,152.57,152.08,152.4,20300.0,152.41,152.57,152.08,152.4,20300.0
2009-03-09 11:50:00,152.39,152.39,151.47,151.47,16900.0,152.39,152.39,151.47,151.47,16900.0
2009-03-09 11:55:00,151.45,151.76,151.09,151.58,15300.0,151.45,151.76,151.09,151.58,15300.0
2009-03-09 12:00:00,151.58,151.58,151.05,151.58,16500.0,151.58,151.58,151.05,151.58,16500.0
2009-03-09 12:05:00,151.55,151.68,151.09,151.44,16700.0,151.55,151.68,151.09,151.44,16700.0
2009-03-09 12:10:00,151.39,151.92,151.32,151.67,14700.0,151.39,151.92,151.32,151.67,14700.0
2009-03-09 12:15:00,151.62,151.74,151.38,151.63,23700.0,151.62,151.74,151.38,151.63,23700.0
2009-03-09 12:20:00,151.72,152.11,151.54,151.88,17100.0,151.72,152.11,151.54,151.88,17100.0
2009-03-09 12:25:00,151.88,151.89,151.25,151.3,21000.0,151.88,151.89,151.25,151.3,21000.0
2009-03-09 12:30:00,151.27,151.35,151.0,151.18,25100.0,151.27,151.35,151.0,151.18,25100.0
2009-03-09 12:35:00,151.24,151.28,150.77,150.89,22700.0,151.24,151.28,150.77,150.89,22700.0
2009-03-09 12:40:00,150.84,151.11,150.76,150.91,11200.0,150.84,151.11,150.76,150.91,11200.0
2009-03-09 12:45:00,151.02,151.23,150.8,151.0,8100.0,151.02,151.23,150.8,151.0,8100.0
2009-03-09 12:50:00,151.0,151.18,150.64,150.68,12200.0,151.0,151.18,150.64,150.68,12200.0
2009-03-09 12:55:00,150.67,150.9,150.56,150.66,10800.0,150.67,150.9,150.56,150.66,10800.0
2009-03-09 13:00:00,150.56,150.56,150.13,150.44,17600.0,150.56,150.56,150.13,150.44,17600.0
2009-03-09 13:05:00,150.39,150.39,149.88,150.1,12200.0,150.39,150.39,149.88,150.1,12200.0
2009-03-09 13:10:00,149.98,150.03,149.72,149.83,15600.0,149.98,150.03,149.72,149.83,15600.0
2009-03-09 13:15:00,149.71,150.0,149.52,149.75,13900.0,149.71,150.0,149.52,149.75,13900.0
2009-03-09 13:20:00,149.58,149.7,149.25,149.25,9900.0,149.58,149.7,149.25,149.25,9900.0
2009-03-09 13:25:00,149.25,149.59,149.16,149.4,15900.0,149.25,149.59,149.16,149.4,15900.0
2009-03-09 13:30:00,149.41,149.87,149.36,149.87,12300.0,149.41,149.87,149.36,149.87,12300.0
2009-03-09 13:35:00,149.87,149.97,149.41,149.41,10300.0,149.87,149.97,149.41,149.41,10300.0
2009-03-09 13:40:00,149.39,149.77,149.3,149.72,9900.0,149.39,149.77,149.3,149.72,9900.0
2009-03-09 13:45:00,149.68,149.8,149.43,149.8,18100.0,149.68,149.8,149.43,149.8,18100.0
2009-03-09 13:50:00,149.74,149.92,149.52,149.67,17000.0,149.74,149.92,149.52,149.67,17000.0
2009-03-09 13:55:00,149.65,149.8,149.29,149.37,25600.0,149.65,149.8,149.29,149.37,25600.0
2009-03-09 14:00:00,149.51,150.18,149.2,149.98,25900.0,149.51,150.18,149.2,149.98,25900.0
2009-03-09 14:05:00,149.98,150.33,149.84,149.84,22800.0,149.98,150.33,149.84,149.84,22800.0
2009-03-09 14:10:00,149.95,150.12,149.5,149.58,20100.0,149.95,150.12,149.5,149.58,20100.0
2009-03-09 14:15:00,149.56,149.81,149.37,149.67,16800.0,149.56,149.81,149.37,149.67,16800.0
2009-03-09 14:20:00,149.57,149.73,149.15,149.26,23800.0,149.57,149.73,149.15,149.26,23800.0
2009-03-09 14:25:00,149.22,149.43,148.94,149.38,24000.0,149.22,149.43,148.94,149.38,24000.0
2009-03-09 14:30:00,149.41,149.41,148.88,149.04,24500.0,149.41,149.41,148.88,149.04,24500.0
2009-03-09 14:35:00,149.04,149.84,148.8,149.84,34500.0,149.04,149.84,148.8,149.84,34500.0
2009-03-09 14:40:00,149.81,150.22,149.8,150.0,41200.0,149.81,150.22,149.8,150.0,41200.0
2009-03-09 14:45:00,150.0,150.35,149.91,150.16,23600.0,150.0,150.35,149.91,150.16,23600.0
2009-03-09 14:50:00,150.27,150.5,150.04,150.39,20600.0,150.27,150.5,150.04,150.39,20600.0
2009-03-09 14:55:00,150.33,150.44,149.9,150.14,21200.0,150.33,150.44,149.9,150.14,21200.0
2009-03-09 15:00:00,150.13,150.52,150.07,150.3,19600.0,150.13,150.52,150.07,150.3,19600.0
2009-03-09 15:05:00,150.32,150.32,149.88,150.11,24800.0,150.32,150.32,149.88,150.11,24800.0
2009-03-09 15:10:00,150.12,150.12,149.6,149.74,22500.0,150.12,150.12,149.6,149.74,22500.0
2009-03-09 15:15:00,149.7,149.77,149.4,149.43,26500.0,149.7,149.77,149.4,149.43,26500.0
2009-03-09 15:20:00,149.43,149.72,149.35,149.62,27000.0,149.43,149.72,149.35,149.62,27000.0
2009-03-09 15:25:00,149.62,150.0,149.46,149.84,36100.0,149.62,150.0,149.46,149.84,36100.0
2009-03-09 15:30:00,149.89,150.21,149.64,150.01,40200.0,149.89,150.21,149.64,150.01,40200.0
2009-03-09 15:35:00,149.9,150.1,149.34,149.36,48900.0,149.9,150.1,149.34,149.36,48900.0
2009-03-09 15:40:00,149.42,149.78,149.34,149.71,36000.0,149.42,149.78,149.34,149.71,36000.0
2009-03-09 15:45:00,149.7,149.8,149.37,149.53,37000.0,149.7,149.8,149.37,149.53,37000.0
2009-03-09 15:50:00,149.6,149.96,149.41,149.5,51400.0,149.6,149.96,149.41,149.5,51400.0
2009-03-09 15:55:00,149.56,149.9,149.42,149.76,58900.0,149.56,149.9,149.42,149.76,58900.0
2009-03-10 09:30:00,151.65,152.5,151.45,152.23,32200.0,151.65,152.5,151.45,152.23,32200.0
2009-03-10 09:35:00,152.1,152.44,151.02,152.24,26700.0,152.1,152.44,151.02,152.24,26700.0
2009-03-10 09:40:00,152.19,153.63,152.07,153.36,36300.0,152.19,153.63,152.07,153.36,36300.0
2009-03-10 09:45:00,153.37,153.95,153.2,153.9,35500.0,153.37,153.95,153.2,153.9,35500.0
2009-03-10 09:50:00,153.9,154.13,153.37,153.63,24800.0,153.9,154.13,153.37,153.63,24800.0
2009-03-10 09:55:00,153.61,154.2,153.36,153.87,21900.0,153.61,154.2,153.36,153.87,21900.0
2009-03-10 10:00:00,153.79,154.92,153.79,154.86,26400.0,153.79,154.92,153.79,154.86,26400.0
2009-03-10 10:05:00,154.93,155.09,154.51,154.92,39100.0,154.93,155.09,154.51,154.92,39100.0
2009-03-10 10:10:00,154.89,155.95,154.61,155.89,42100.0,154.89,155.95,154.61,155.89,42100.0
2009-03-10 10:15:00,155.9,156.0,155.6,155.68,30500.0,155.9,156.0,155.6,155.68,30500.0
2009-03-10 10:20:00,155.68,155.89,155.5,155.65,33900.0,155.68,155.89,155.5,155.65,33900.0
2009-03-10 10:25:00,155.69,155.7,155.3,155.7,30000.0,155.69,155.7,155.3,155.7,30000.0
2009-03-10 10:30:00,155.78,156.02,155.69,155.96,18300.0,155.78,156.02,155.69,155.96,18300.0
2009-03-10 10:35:00,155.95,155.99,155.68,155.88,16700.0,155.95,155.99,155.68,155.88,16700.0
2009-03-10 10:40:00,155.95,156.0,155.74,155.75,17100.0,155.95,156.0,155.74,155.75,17100.0
2009-03-10 10:45:00,155.86,155.99,155.7,155.8,25100.0,155.86,155.99,155.7,155.8,25100.0
2009-03-10 10:50:00,155.78,155.92,155.45,155.47,27000.0,155.78,155.92,155.45,155.47,27000.0
2009-03-10 10:55:00,155.46,155.5,155.14,155.28,27500.0,155.46,155.5,155.14,155.28,27500.0
2009-03-10 11:00:00,155.3,155.3,154.85,154.89,20900.0,155.3,155.3,154.85,154.89,20900.0
2009-03-10 11:05:00,154.9,154.97,154.54,154.63,27300.0,154.9,154.97,154.54,154.63,27300.0
2009-03-10 11:10:00,154.63,155.15,154.44,155.15,15600.0,154.63,155.15,154.44,155.15,15600.0
2009-03-10 11:15:00,155.05,155.4,155.05,155.34,18000.0,155.05,155.4,155.05,155.34,18000.0
2009-03-10 11:20:00,155.33,155.63,155.17,155.32,17700.0,155.33,155.63,155.17,155.32,17700.0
2009-03-10 11:25:00,155.42,155.85,155.41,155.77,18200.0,155.42,155.85,155.41,155.77,18200.0
2009-03-10 11:30:00,155.75,155.98,155.67,155.87,9300.0,155.75,155.98,155.67,155.87,9300.0
2009-03-10 11:35:00,155.85,155.88,155.51,155.65,28500.0,155.85,155.88,155.51,155.65,28500.0
2009-03-10 11:40:00,155.62,155.99,155.61,155.89,16700.0,155.62,155.99,155.61,155.89,16700.0
2009-03-10 11:45:00,155.87,156.0,155.76,155.86,27600.0,155.87,156.0,155.76,155.86,27600.0
2009-03-10 11:50:00,155.87,155.97,155.48,155.66,27500.0,155.87,155.97,155.48,155.66,27500.0
2009-03-10 11:55:00,155.58,156.02,155.57,155.98,30700.0,155.58,156.02,155.57,155.98,30700.0
2009-03-10 12:00:00,155.98,156.49,155.79,156.31,41400.0,155.98,156.49,155.79,156.31,41400.0
2009-03-10 12:05:00,156.37,156.69,156.24,156.24,16600.0,156.37,156.69,156.24,156.24,16600.0
2009-03-10 12:10:00,156.27,156.44,156.08,156.14,15600.0,156.27,156.44,156.08,156.14,15600.0
2009-03-10 12:15:00,156.27,156.42,156.11,156.29,22500.0,156.27,156.42,156.11,156.29,22500.0
2009-03-10 12:20:00,156.24,156.49,156.11,156.47,7300.0,156.24,156.49,156.11,156.47,7300.0
2009-03-10 12:25:00,156.48,156.69,156.31,156.6,12300.0,156.48,156.69,156.31,156.6,12300.0
2009-03-10 12:30:00,156.65,156.67,156.38,156.44,20200.0,156.65,156.67,156.38,156.44,20200.0
2009-03-10 12:35:00,156.47,156.62,156.28,156.39,8500.0,156.47,156.62,156.28,156.39,8500.0
2009-03-10 12:40:00,156.43,156.6,156.25,156.41,5600.0,156.43,156.6,156.25,156.41,5600.0
2009-03-10 12:45:00,156.43,156.53,156.17,156.17,9900.0,156.43,156.53,156.17,156.17,9900.0
2009-03-10 12:50:00,156.24,156.37,155.9,156.06,15100.0,156.24,156.37,155.9,156.06,15100.0
2009-03-10 12:55:00,156.07,156.16,155.84,155.85,12300.0,156.07,156.16,155.84,155.85,12300.0
2009-03-10 13:00:00,155.84,155.97,155.6,155.96,12000.0,155.84,155.97,155.6,155.96,12000.0
2009-03-10 13:05:00,155.94,156.1,155.91,156.0,12800.0,155.94,156.1,155.91,156.0,12800.0
2009-03-10 13:10:00,155.98,156.14,155.84,155.96,16700.0,155.98,156.14,155.84,155.96,16700.0
2009-03-10 13:15:00,155.98,156.22,155.95,156.1,10700.0,155.98,156.22,155.95,156.1,10700.0
2009-03-10 13:20:00,156.16,156.29,155.95,156.2,11900.0,156.16,156.29,155.95,156.2,11900.0
2009-03-10 13:25:00,156.21,156.24,155.82,156.01,14100.0,156.21,156.24,155.82,156.01,14100.0
2009-03-10 13:30:00,155.95,156.51,155.87,156.3,16100.0,155.95,156.51,155.87,156.3,16100.0
2009-03-10 13:35:00,156.29,156.44,156.07,156.12,12900.0,156.29,156.44,156.07,156.12,12900.0
2009-03-10 13:40:00,156.16,156.68,156.16,156.38,14000.0,156.16,156.68,156.16,156.38,14000.0
2009-03-10 13:45:00,156.4,156.57,156.27,156.38,10600.0,156.4,156.57,156.27,156.38,10600.0
2009-03-10 13:50:00,156.44,156.57,156.16,156.23,14700.0,156.44,156.57,156.16,156.23,14700.0
2009-03-10 13:55:00,156.19,156.41,156.01,156.29,17200.0,156.19,156.41,156.01,156.29,17200.0
2009-03-10 14:00:00,156.34,156.44,156.18,156.43,10400.0,156.34,156.44,156.18,156.43,10400.0
2009-03-10 14:05:00,156.45,156.75,156.4,156.63,24400.0,156.45,156.75,156.4,156.63,24400.0
2009-03-10 14:10:00,156.72,156.81,156.41,156.52,17400.0,156.72,156.81,156.41,156.52,17400.0
2009-03-10 14:15:00,156.44,156.46,156.18,156.24,21700.0,156.44,156.46,156.18,156.24,21700.0
2009-03-10 14:20:00,156.29,156.52,156.18,156.28,17600.0,156.29,156.52,156.18,156.28,17600.0
2009-03-10 14:25:00,156.32,156.71,156.28,156.36,16100.0,156.32,156.71,156.28,156.36,16100.0
2009-03-10 14:30:00,156.35,156.66,156.15,156.57,34600.0,156.35,156.66,156.15,156.57,34600.0
2009-03-10 14:35:00,156.56,156.67,156.24,156.58,31000.0,156.56,156.67,156.24,156.58,31000.0
2009-03-10 14:40:00,156.64,156.7,156.43,156.7,10100.0,156.64,156.7,156.43,156.7,10100.0
2009-03-10 14:45:00,156.74,156.86,155.9,156.1,25300.0,156.74,156.86,155.9,156.1,25300.0
2009-03-10 14:50:00,156.0,156.62,155.92,156.41,12200.0,156.0,156.62,155.92,156.41,12200.0
2009-03-10 14:55:00,156.42,157.0,156.41,157.0,21100.0,156.42,157.0,156.41,157.0,21100.0
2009-03-10 15:00:00,157.0,157.0,156.71,156.81,21200.0,157.0,157.0,156.71,156.81,21200.0
2009-03-10 15:05:00,156.83,157.2,156.78,157.06,21600.0,156.83,157.2,156.78,157.06,21600.0
2009-03-10 15:10:00,157.09,157.2,156.96,157.05,20600.0,157.09,157.2,156.96,157.05,20600.0
2009-03-10 15:15:00,156.99,156.99,156.62,156.82,34800.0,156.99,156.99,156.62,156.82,34800.0
2009-03-10 15:20:00,156.85,157.18,156.83,157.03,28400.0,156.85,157.18,156.83,157.03,28400.0
2009-03-10 15:25:00,157.01,157.44,156.95,157.35,51700.0,157.01,157.44,156.95,157.35,51700.0
2009-03-10 15:30:00,157.42,157.48,157.14,157.33,31300.0,157.42,157.48,157.14,157.33,31300.0
2009-03-10 15:35:00,157.33,157.5,157.17,157.31,38900.0,157.33,157.5,157.17,157.31,38900.0
2009-03-10 15:40:00,157.26,157.5,157.23,157.38,46600.0,157.26,157.5,157.23,157.38,46600.0
2009-03-10 15:45:00,157.37,157.59,157.13,157.2,56000.0,157.37,157.59,157.13,157.2,56000.0
2009-03-10 15:50:00,157.17,157.42,157.06,157.26,43000.0,157.17,157.42,157.06,157.26,43000.0
2009-03-10 15:55:00,157.25,157.5,157.08,157.35,57600.0,157.25,157.5,157.08,157.35,57600.0
2009-03-11 09:30:00,158.5,158.5,157.25,157.67,24200.0,158.5,158.5,157.25,157.67,24200.0
2009-03-11 09:35:00,157.67,159.0,157.63,159.0,32800.0,157.67,159.0,157.63,159.0,32800.0
2009-03-11 09:40:00,158.96,159.45,158.81,159.45,46700.0,158.96,159.45,158.81,159.45,46700.0
2009-03-11 09:45:00,159.49,160.38,159.38,159.97,63500.0,159.49,160.38,159.38,159.97,63500.0
2009-03-11 09:50:00,160.0,160.7,159.89,160.69,28800.0,160.0,160.7,159.89,160.69,28800.0
2009-03-11 09:55:00,160.69,160.69,160.17,160.32,24700.0,160.69,160.69,160.17,160.32,24700.0
2009-03-11 10:00:00,160.42,160.75,160.1,160.75,29800.0,160.42,160.75,160.1,160.75,29800.0
2009-03-11 10:05:00,160.73,161.06,159.6,159.7,52100.0,160.73,161.06,159.6,159.7,52100.0
2009-03-11 10:10:00,159.81,159.99,159.24,159.25,41700.0,159.81,159.99,159.24,159.25,41700.0
2009-03-11 10:15:00,159.28,159.71,159.22,159.63,37900.0,159.28,159.71,159.22,159.63,37900.0
2009-03-11 10:20:00,159.5,159.61,159.06,159.6,35900.0,159.5,159.61,159.06,159.6,35900.0
2009-03-11 10:25:00,159.53,159.69,159.07,159.41,20100.0,159.53,159.69,159.07,159.41,20100.0
2009-03-11 10:30:00,159.41,159.46,159.03,159.15,17200.0,159.41,159.46,159.03,159.15,17200.0
2009-03-11 10:35:00,159.15,159.31,158.78,159.31,33700.0,159.15,159.31,158.78,159.31,33700.0
2009-03-11 10:40:00,159.17,159.48,159.07,159.21,14700.0,159.17,159.48,159.07,159.21,14700.0
2009-03-11 10:45:00,159.21,159.32,159.01,159.18,12700.0,159.21,159.32,159.01,159.18,12700.0
2009-03-11 10:50:00,159.3,159.71,159.23,159.71,19000.0,159.3,159.71,159.23,159.71,19000.0
2009-03-11 10:55:00,159.63,159.81,159.49,159.52,11900.0,159.63,159.81,159.49,159.52,11900.0
2009-03-11 11:00:00,159.49,160.0,159.49,159.96,21600.0,159.49,160.0,159.49,159.96,21600.0
2009-03-11 11:05:00,160.0,160.1,159.79,160.1,20200.0,160.0,160.1,159.79,160.1,20200.0
2009-03-11 11:10:00,160.11,160.23,159.75,159.84,17200.0,160.11,160.23,159.75,159.84,17200.0
2009-03-11 11:15:00,159.88,160.0,159.7,159.72,11200.0,159.88,160.0,159.7,159.72,11200.0
2009-03-11 11:20:00,159.76,159.76,159.0,159.18,25000.0,159.76,159.76,159.0,159.18,25000.0
2009-03-11 11:25:00,159.19,160.0,159.12,160.0,22400.0,159.19,160.0,159.12,160.0,22400.0
2009-03-11 11:30:00,160.0,160.11,159.5,159.5,29600.0,160.0,160.11,159.5,159.5,29600.0
2009-03-11 11:35:00,159.49,159.54,159.04,159.45,20700.0,159.49,159.54,159.04,159.45,20700.0
2009-03-11 11:40:00,159.38,159.57,159.26,159.31,7500.0,159.38,159.57,159.26,159.31,7500.0
2009-03-11 11:45:00,159.36,159.36,159.01,159.22,9900.0,159.36,159.36,159.01,159.22,9900.0
2009-03-11 11:50:00,159.3,159.53,159.19,159.52,5000.0,159.3,159.53,159.19,159.52,5000.0
2009-03-11 11:55:00,159.52,159.72,159.49,159.55,6400.0,159.52,159.72,159.49,159.55,6400.0
2009-03-11 12:00:00,159.57,159.73,159.4,159.46,9300.0,159.57,159.73,159.4,159.46,9300.0
2009-03-11 12:05:00,159.45,159.63,159.31,159.31,5000.0,159.45,159.63,159.31,159.31,5000.0
2009-03-11 12:10:00,159.38,159.53,159.29,159.46,3300.0,159.38,159.53,159.29,159.46,3300.0
2009-03-11 12:15:00,159.48,159.48,159.08,159.14,3600.0,159.48,159.48,159.08,159.14,3600.0
2009-03-11 12:20:00,159.09,159.26,158.88,159.16,10100.0,159.09,159.26,158.88,159.16,10100.0
2009-03-11 12:25:00,159.17,159.24,158.97,159.23,3200.0,159.17,159.24,158.97,159.23,3200.0
2009-03-11 12:30:00,159.2,159.35,159.17,159.34,3500.0,159.2,159.35,159.17,159.34,3500.0
2009-03-11 12:35:00,159.24,159.4,158.86,158.86,5600.0,159.24,159.4,158.86,158.86,5600.0
2009-03-11 12:40:00,158.76,158.78,158.54,158.54,8200.0,158.76,158.78,158.54,158.54,8200.0
2009-03-11 12:45:00,158.61,158.85,158.57,158.77,3800.0,158.61,158.85,158.57,158.77,3800.0
2009-03-11 12:50:00,158.74,158.88,158.67,158.7,9300.0,158.74,158.88,158.67,158.7,9300.0
2009-03-11 12:55:00,158.73,158.82,158.51,158.6,4800.0,158.73,158.82,158.51,158.6,4800.0
2009-03-11 13:00:00,158.67,158.77,158.52,158.56,4900.0,158.67,158.77,158.52,158.56,4900.0
2009-03-11 13:05:00,158.72,158.88,158.25,158.25,15800.0,158.72,158.88,158.25,158.25,15800.0
2009-03-11 13:10:00,158.26,158.44,158.25,158.44,6800.0,158.26,158.44,158.25,158.44,6800.0
2009-03-11 13:15:00,158.44,158.97,158.43,158.86,7100.0,158.44,158.97,158.43,158.86,7100.0
2009-03-11 13:20:00,158.9,159.1,158.73,158.87,5600.0,158.9,159.1,158.73,158.87,5600.0
2009-03-11 13:25:00,158.84,158.96,158.12,158.29,13100.0,158.84,158.96,158.12,158.29,13100.0
2009-03-11 13:30:00,158.35,158.47,158.2,158.27,4000.0,158.35,158.47,158.2,158.27,4000.0
2009-03-11 13:35:00,158.3,159.13,158.25,159.13,11400.0,158.3,159.13,158.25,159.13,11400.0
2009-03-11 13:40:00,159.16,159.21,158.92,159.02,7200.0,159.16,159.21,158.92,159.02,7200.0
2009-03-11 13:45:00,159.05,159.12,158.73,158.73,9600.0,159.05,159.12,158.73,158.73,9600.0
2009-03-11 13:50:00,158.78,158.86,158.58,158.66,10900.0,158.78,158.86,158.58,158.66,10900.0
2009-03-11 13:55:00,158.6,158.88,158.59,158.88,5600.0,158.6,158.88,158.59,158.88,5600.0
2009-03-11 14:00:00,158.74,159.07,158.74,159.05,9000.0,158.74,159.07,158.74,159.05,9000.0
2009-03-11 14:05:00,159.01,159.05,158.66,158.66,5700.0,159.01,159.05,158.66,158.66,5700.0
2009-03-11 14:10:00,158.62,158.68,158.15,158.66,11400.0,158.62,158.68,158.15,158.66,11400.0
2009-03-11 14:15:00,158.52,158.66,158.14,158.19,9300.0,158.52,158.66,158.14,158.19,9300.0
2009-03-11 14:20:00,158.14,158.35,158.05,158.13,12600.0,158.14,158.35,158.05,158.13,12600.0
2009-03-11 14:25:00,158.08,158.33,157.89,158.26,11700.0,158.08,158.33,157.89,158.26,11700.0
2009-03-11 14:30:00,158.3,158.36,158.01,158.21,5700.0,158.3,158.36,158.01,158.21,5700.0
2009-03-11 14:35:00,158.16,158.45,158.14,158.4,3800.0,158.16,158.45,158.14,158.4,3800.0
2009-03-11 14:40:00,158.31,158.88,158.14,158.73,8100.0,158.31,158.88,158.14,158.73,8100.0
2009-03-11 14:45:00,158.85,159.0,158.62,158.68,9900.0,158.85,159.0,158.62,158.68,9900.0
2009-03-11 14:50:00,158.83,158.92,158.56,158.72,8100.0,158.83,158.92,158.56,158.72,8100.0
2009-03-11 14:55:00,158.69,158.69,158.3,158.3,9500.0,158.69,158.69,158.3,158.3,9500.0
2009-03-11 15:00:00,158.35,158.42,158.21,158.4,13400.0,158.35,158.42,158.21,158.4,13400.0
2009-03-11 15:05:00,158.35,158.77,158.21,158.74,12600.0,158.35,158.77,158.21,158.74,12600.0
2009-03-11 15:10:00,158.68,159.0,158.67,158.96,8500.0,158.68,159.0,158.67,158.96,8500.0
2009-03-11 15:15:00,158.94,159.11,158.72,159.03,15600.0,158.94,159.11,158.72,159.03,15600.0
2009-03-11 15:20:00,159.12,159.46,159.12,159.33,13000.0,159.12,159.46,159.12,159.33,13000.0
2009-03-11 15:25:00,159.38,159.5,159.19,159.27,17100.0,159.38,159.5,159.19,159.27,17100.0
2009-03-11 15:30:00,159.22,159.47,158.99,159.47,23000.0,159.22,159.47,158.99,159.47,23000.0
2009-03-11 15:35:00,159.43,159.7,159.3,159.6,16100.0,159.43,159.7,159.3,159.6,16100.0
2009-03-11 15:40:00,159.71,159.9,159.54,159.61,19500.0,159.71,159.9,159.54,159.61,19500.0
2009-03-11 15:45:00,159.59,159.65,159.06,159.26,33200.0,159.59,159.65,159.06,159.26,33200.0
2009-03-11 15:50:00,159.26,159.29,158.77,158.79,31100.0,159.26,159.29,158.77,158.79,31100.0
2009-03-11 15:55:00,158.77,158.86,158.22,158.33,47000.0,158.77,158.86,158.22,158.33,47000.0
2009-03-12 09:30:00,158.12,158.8,157.8,157.94,16600.0,158.12,158.8,157.8,157.94,16600.0
2009-03-12 09:35:00,157.93,158.2,157.2,157.7,19700.0,157.93,158.2,157.2,157.7,19700.0
2009-03-12 09:40:00,157.61,157.61,156.5,156.52,36900.0,157.61,157.61,156.5,156.52,36900.0
2009-03-12 09:45:00,156.7,157.65,156.5,157.29,21800.0,156.7,157.65,156.5,157.29,21800.0
2009-03-12 09:50:00,157.4,157.66,157.09,157.28,28200.0,157.4,157.66,157.09,157.28,28200.0
2009-03-12 09:55:00,157.36,157.66,157.17,157.35,17300.0,157.36,157.66,157.17,157.35,17300.0
2009-03-12 10:00:00,157.35,157.89,157.35,157.7,18100.0,157.35,157.89,157.35,157.7,18100.0
2009-03-12 10:05:00,157.62,157.83,156.54,156.79,32600.0,157.62,157.83,156.54,156.79,32600.0
2009-03-12 10:10:00,156.81,157.34,156.66,156.81,12600.0,156.81,157.34,156.66,156.81,12600.0
2009-03-12 10:15:00,156.81,157.76,156.79,157.49,23900.0,156.81,157.76,156.79,157.49,23900.0
2009-03-12 10:20:00,157.5,158.26,157.5,158.13,26400.0,157.5,158.26,157.5,158.13,26400.0
2009-03-12 10:25:00,158.2,159.14,157.89,159.0,32400.0,158.2,159.14,157.89,159.0,32400.0
2009-03-12 10:30:00,159.17,159.45,158.58,159.03,36300.0,159.17,159.45,158.58,159.03,36300.0
2009-03-12 10:35:00,159.16,159.74,159.05,159.7,24100.0,159.16,159.74,159.05,159.7,24100.0
2009-03-12 10:40:00,159.69,160.02,159.45,159.99,25400.0,159.69,160.02,159.45,159.99,25400.0
2009-03-12 10:45:00,159.96,160.08,159.7,159.75,21700.0,159.96,160.08,159.7,159.75,21700.0
2009-03-12 10:50:00,159.77,159.96,159.59,159.66,15800.0,159.77,159.96,159.59,159.66,15800.0
2009-03-12 10:55:00,159.72,159.81,159.4,159.55,13700.0,159.72,159.81,159.4,159.55,13700.0
2009-03-12 11:00:00,159.53,159.89,159.25,159.34,20700.0,159.53,159.89,159.25,159.34,20700.0
2009-03-12 11:05:00,159.4,159.53,158.71,158.76,28000.0,159.4,159.53,158.71,158.76,28000.0
2009-03-12 11:10:00,158.75,158.75,158.43,158.51,16600.0,158.75,158.75,158.43,158.51,16600.0
2009-03-12 11:15:00,158.45,158.74,158.41,158.74,9700.0,158.45,158.74,158.41,158.74,9700.0
2009-03-12 11:20:00,158.65,158.77,158.35,158.57,8300.0,158.65,158.77,158.35,158.57,8300.0
2009-03-12 11:25:00,158.57,158.73,158.31,158.39,7700.0,158.57,158.73,158.31,158.39,7700.0
2009-03-12 11:30:00,158.54,158.55,158.13,158.39,12200.0,158.54,158.55,158.13,158.39,12200.0
2009-03-12 11:35:00,158.39,158.75,158.21,158.75,12600.0,158.39,158.75,158.21,158.75,12600.0
2009-03-12 11:40:00,158.74,159.49,158.74,159.26,10900.0,158.74,159.49,158.74,159.26,10900.0
2009-03-12 11:45:00,159.38,159.65,159.06,159.08,15200.0,159.38,159.65,159.06,159.08,15200.0
2009-03-12 11:50:00,159.05,159.45,159.05,159.1,7300.0,159.05,159.45,159.05,159.1,7300.0
2009-03-12 11:55:00,159.12,159.42,159.0,159.28,9600.0,159.12,159.42,159.0,159.28,9600.0
2009-03-12 12:00:00,159.38,159.75,159.32,159.58,18300.0,159.38,159.75,159.32,159.58,18300.0
2009-03-12 12:05:00,159.73,159.78,159.56,159.75,18000.0,159.73,159.78,159.56,159.75,18000.0
2009-03-12 12:10:00,159.69,159.8,159.52,159.65,7500.0,159.69,159.8,159.52,159.65,7500.0
2009-03-12 12:15:00,159.76,159.87,159.56,159.76,11100.0,159.76,159.87,159.56,159.76,11100.0
2009-03-12 12:20:00,159.78,159.95,159.65,159.73,10700.0,159.78,159.95,159.65,159.73,10700.0
2009-03-12 12:25:00,159.73,159.84,159.5,159.84,13000.0,159.73,159.84,159.5,159.84,13000.0
2009-03-12 12:30:00,159.86,159.87,159.6,159.81,5200.0,159.86,159.87,159.6,159.81,5200.0
2009-03-12 12:35:00,159.84,160.05,159.84,159.97,8800.0,159.84,160.05,159.84,159.97,8800.0
2009-03-12 12:40:00,160.0,160.02,159.85,159.96,3800.0,160.0,160.02,159.85,159.96,3800.0
2009-03-12 12:45:00,159.96,160.13,159.91,160.05,7500.0,159.96,160.13,159.91,160.05,7500.0
2009-03-12 12:50:00,159.97,160.11,159.85,160.06,5000.0,159.97,160.11,159.85,160.06,5000.0
2009-03-12 12:55:00,160.09,160.25,160.0,160.12,24600.0,160.09,160.25,160.0,160.12,24600.0
2009-03-12 13:00:00,160.2,160.49,160.11,160.49,18800.0,160.2,160.49,160.11,160.49,18800.0
2009-03-12 13:05:00,160.49,160.73,160.44,160.65,11900.0,160.49,160.73,160.44,160.65,11900.0
2009-03-12 13:10:00,160.73,161.0,160.62,160.98,11900.0,160.73,161.0,160.62,160.98,11900.0
2009-03-12 13:15:00,160.88,161.25,160.84,161.19,19800.0,160.88,161.25,160.84,161.19,19800.0
2009-03-12 13:20:00,161.32,161.42,161.03,161.03,7400.0,161.32,161.42,161.03,161.03,7400.0
2009-03-12 13:25:00,161.04,161.09,160.87,161.0,14000.0,161.04,161.09,160.87,161.0,14000.0
2009-03-12 13:30:00,161.12,161.17,160.89,161.13,9400.0,161.12,161.17,160.89,161.13,9400.0
2009-03-12 13:35:00,161.02,161.02,160.65,160.69,8700.0,161.02,161.02,160.65,160.69,8700.0
2009-03-12 13:40:00,160.77,160.93,160.64,160.64,5900.0,160.77,160.93,160.64,160.64,5900.0
2009-03-12 13:45:00,160.64,160.8,160.64,160.67,3400.0,160.64,160.8,160.64,160.67,3400.0
2009-03-12 13:50:00,160.63,160.86,160.4,160.7,11200.0,160.63,160.86,160.4,160.7,11200.0
2009-03-12 13:55:00,160.71,160.76,160.51,160.7,11300.0,160.71,160.76,160.51,160.7,11300.0
2009-03-12 14:00:00,160.75,160.79,160.64,160.79,11500.0,160.75,160.79,160.64,160.79,11500.0
2009-03-12 14:05:00,160.87,160.98,160.72,160.83,11800.0,160.87,160.98,160.72,160.83,11800.0
2009-03-12 14:10:00,160.87,161.27,160.85,161.19,19500.0,160.87,161.27,160.85,161.19,19500.0
2009-03-12 14:15:00,161.21,161.41,161.21,161.37,7100.0,161.21,161.41,161.21,161.37,7100.0
2009-03-12 14:20:00,161.39,161.4,161.07,161.07,18700.0,161.39,161.4,161.07,161.07,18700.0
2009-03-12 14:25:00,161.15,161.3,161.11,161.26,10400.0,161.15,161.3,161.11,161.26,10400.0
2009-03-12 14:30:00,161.25,161.29,160.85,160.88,15100.0,161.25,161.29,160.85,160.88,15100.0
2009-03-12 14:35:00,160.91,161.01,160.65,160.98,19000.0,160.91,161.01,160.65,160.98,19000.0
2009-03-12 14:40:00,160.99,161.27,160.89,161.0,16200.0,160.99,161.27,160.89,161.0,16200.0
2009-03-12 14:45:00,161.02,161.16,160.93,161.04,14900.0,161.02,161.16,160.93,161.04,14900.0
2009-03-12 14:50:00,161.04,161.19,161.0,161.0,14200.0,161.04,161.19,161.0,161.0,14200.0
2009-03-12 14:55:00,161.02,161.11,160.88,161.01,11200.0,161.02,161.11,160.88,161.01,11200.0
2009-03-12 15:00:00,160.98,161.01,160.75,160.79,15700.0,160.98,161.01,160.75,160.79,15700.0
2009-03-12 15:05:00,160.8,161.1,160.77,161.1,20700.0,160.8,161.1,160.77,161.1,20700.0
2009-03-12 15:10:00,161.11,161.22,160.85,160.93,20500.0,161.11,161.22,160.85,160.93,20500.0
2009-03-12 15:15:00,160.96,160.98,160.58,160.79,29600.0,160.96,160.98,160.58,160.79,29600.0
2009-03-12 15:20:00,160.77,161.01,160.66,160.84,17200.0,160.77,161.01,160.66,160.84,17200.0
2009-03-12 15:25:00,160.85,161.05,160.75,160.9,38000.0,160.85,161.05,160.75,160.9,38000.0
2009-03-12 15:30:00,160.95,161.14,160.92,161.07,26400.0,160.95,161.14,160.92,161.07,26400.0
2009-03-12 15:35:00,161.06,161.15,160.86,161.0,27700.0,161.06,161.15,160.86,161.0,27700.0
2009-03-12 15:40:00,160.94,161.4,160.94,161.27,40200.0,160.94,161.4,160.94,161.27,40200.0
2009-03-12 15:45:00,161.29,161.38,161.12,161.38,35300.0,161.29,161.38,161.12,161.38,35300.0
2009-03-12 15:50:00,161.39,161.45,161.14,161.14,40100.0,161.39,161.45,161.14,161.14,40100.0
2009-03-12 15:55:00,161.14,161.16,160.78,160.96,34800.0,161.14,161.16,160.78,160.96,34800.0
2009-03-13 09:30:00,161.68,161.82,160.0,160.3,12500.0,161.68,161.82,160.0,160.3,12500.0
2009-03-13 09:35:00,160.21,161.0,159.76,161.0,15100.0,160.21,161.0,159.76,161.0,15100.0
2009-03-13 09:40:00,160.9,160.99,159.95,159.95,18100.0,160.9,160.99,159.95,159.95,18100.0
2009-03-13 09:45:00,160.11,161.0,160.06,161.0,13100.0,160.11,161.0,160.06,161.0,13100.0
2009-03-13 09:50:00,161.0,161.29,160.79,161.29,8500.0,161.0,161.29,160.79,161.29,8500.0
2009-03-13 09:55:00,161.19,161.66,160.77,161.55,12200.0,161.19,161.66,160.77,161.55,12200.0
2009-03-13 10:00:00,161.51,162.34,161.51,162.34,30400.0,161.51,162.34,161.51,162.34,30400.0
2009-03-13 10:05:00,162.31,162.81,162.31,162.59,27600.0,162.31,162.81,162.31,162.59,27600.0
2009-03-13 10:10:00,162.55,162.64,161.75,161.95,27900.0,162.55,162.64,161.75,161.95,27900.0
2009-03-13 10:15:00,161.91,162.19,161.79,162.14,14900.0,161.91,162.19,161.79,162.14,14900.0
2009-03-13 10:20:00,162.14,162.24,161.22,161.23,14300.0,162.14,162.24,161.22,161.23,14300.0
2009-03-13 10:25:00,161.23,161.46,161.0,161.24,18800.0,161.23,161.46,161.0,161.24,18800.0
2009-03-13 10:30:00,161.31,161.41,160.94,161.19,11500.0,161.31,161.41,160.94,161.19,11500.0
2009-03-13 10:35:00,161.15,161.5,160.95,161.49,15100.0,161.15,161.5,160.95,161.49,15100.0
2009-03-13 10:40:00,161.49,161.75,161.43,161.68,13200.0,161.49,161.75,161.43,161.68,13200.0
2009-03-13 10:45:00,161.75,161.93,161.55,161.55,14800.0,161.75,161.93,161.55,161.55,14800.0
2009-03-13 10:50:00,161.74,161.78,160.97,161.08,8500.0,161.74,161.78,160.97,161.08,8500.0
2009-03-13 10:55:00,161.16,161.32,160.94,160.98,18900.0,161.16,161.32,160.94,160.98,18900.0
2009-03-13 11:00:00,160.99,161.14,160.77,161.02,21300.0,160.99,161.14,160.77,161.02,21300.0
2009-03-13 11:05:00,161.02,161.14,160.47,160.47,30600.0,161.02,161.14,160.47,160.47,30600.0
2009-03-13 11:10:00,160.53,161.08,160.47,160.95,18600.0,160.53,161.08,160.47,160.95,18600.0
2009-03-13 11:15:00,161.0,161.09,160.68,160.87,12900.0,161.0,161.09,160.68,160.87,12900.0
2009-03-13 11:20:00,160.82,161.58,160.75,161.58,29300.0,160.82,161.58,160.75,161.58,29300.0
2009-03-13 11:25:00,161.48,161.49,161.16,161.33,11700.0,161.48,161.49,161.16,161.33,11700.0
2009-03-13 11:30:00,161.26,161.26,160.72,160.84,12200.0,161.26,161.26,160.72,160.84,12200.0
2009-03-13 11:35:00,160.75,161.28,160.68,161.05,14100.0,160.75,161.28,160.68,161.05,14100.0
2009-03-13 11:40:00,160.96,161.28,160.86,160.86,10800.0,160.96,161.28,160.86,160.86,10800.0
2009-03-13 11:45:00,160.9,161.02,160.53,160.68,13900.0,160.9,161.02,160.53,160.68,13900.0
2009-03-13 11:50:00,160.79,161.09,160.65,160.91,7200.0,160.79,161.09,160.65,160.91,7200.0
2009-03-13 11:55:00,160.82,161.28,160.82,161.02,10800.0,160.82,161.28,160.82,161.02,10800.0
2009-03-13 12:00:00,160.99,161.41,160.99,161.24,7900.0,160.99,161.41,160.99,161.24,7900.0
2009-03-13 12:05:00,161.18,161.18,160.87,161.0,7400.0,161.18,161.18,160.87,161.0,7400.0
2009-03-13 12:10:00,160.94,160.98,160.7,160.75,6600.0,160.94,160.98,160.7,160.75,6600.0
2009-03-13 12:15:00,160.7,160.78,160.57,160.71,6900.0,160.7,160.78,160.57,160.71,6900.0
2009-03-13 12:20:00,160.76,161.06,160.59,161.06,6800.0,160.76,161.06,160.59,161.06,6800.0
2009-03-13 12:25:00,160.97,161.14,160.84,160.94,9900.0,160.97,161.14,160.84,160.94,9900.0
2009-03-13 12:30:00,160.92,161.12,160.78,160.86,7000.0,160.92,161.12,160.78,160.86,7000.0
2009-03-13 12:35:00,160.85,161.1,160.66,160.79,4300.0,160.85,161.1,160.66,160.79,4300.0
2009-03-13 12:40:00,160.79,161.2,160.79,161.07,8100.0,160.79,161.2,160.79,161.07,8100.0
2009-03-13 12:45:00,161.08,161.41,161.08,161.1,8100.0,161.08,161.41,161.08,161.1,8100.0
2009-03-13 12:50:00,161.15,161.21,160.81,160.96,7000.0,161.15,161.21,160.81,160.96,7000.0
2009-03-13 12:55:00,161.01,161.2,160.82,161.07,7200.0,161.01,161.2,160.82,161.07,7200.0
2009-03-13 13:00:00,161.19,161.19,160.84,160.96,8400.0,161.19,161.19,160.84,160.96,8400.0
2009-03-13 13:05:00,160.99,161.2,160.91,161.05,8800.0,160.99,161.2,160.91,161.05,8800.0
2009-03-13 13:10:00,161.1,161.34,160.98,161.31,9600.0,161.1,161.34,160.98,161.31,9600.0
2009-03-13 13:15:00,161.32,161.33,161.09,161.2,8800.0,161.32,161.33,161.09,161.2,8800.0
2009-03-13 13:20:00,161.25,161.34,161.0,161.12,15200.0,161.25,161.34,161.0,161.12,15200.0
2009-03-13 13:25:00,161.12,161.21,160.95,161.01,14500.0,161.12,161.21,160.95,161.01,14500.0
2009-03-13 13:30:00,161.01,161.1,160.85,161.04,9200.0,161.01,161.1,160.85,161.04,9200.0
2009-03-13 13:35:00,161.11,161.3,160.9,160.9,15200.0,161.11,161.3,160.9,160.9,15200.0
2009-03-13 13:40:00,160.97,161.28,160.81,161.06,11900.0,160.97,161.28,160.81,161.06,11900.0
2009-03-13 13:45:00,161.01,161.37,160.94,161.34,12300.0,161.01,161.37,160.94,161.34,12300.0
2009-03-13 13:50:00,161.29,161.5,161.15,161.17,11600.0,161.29,161.5,161.15,161.17,11600.0
2009-03-13 13:55:00,161.13,161.5,161.12,161.34,13800.0,161.13,161.5,161.12,161.34,13800.0
2009-03-13 14:00:00,161.47,161.5,161.2,161.41,14400.0,161.47,161.5,161.2,161.41,14400.0
2009-03-13 14:05:00,161.44,161.79,161.39,161.66,12700.0,161.44,161.79,161.39,161.66,12700.0
2009-03-13 14:10:00,161.62,161.67,161.46,161.46,8500.0,161.62,161.67,161.46,161.46,8500.0
2009-03-13 14:15:00,161.59,161.59,161.15,161.26,13600.0,161.59,161.59,161.15,161.26,13600.0
2009-03-13 14:20:00,161.27,161.36,161.0,161.15,9600.0,161.27,161.36,161.0,161.15,9600.0
2009-03-13 14:25:00,161.24,161.42,161.1,161.31,9800.0,161.24,161.42,161.1,161.31,9800.0
2009-03-13 14:30:00,161.2,161.5,161.15,161.41,17600.0,161.2,161.5,161.15,161.41,17600.0
2009-03-13 14:35:00,161.36,161.53,161.21,161.31,11300.0,161.36,161.53,161.21,161.31,11300.0
2009-03-13 14:40:00,161.3,161.42,161.08,161.23,15100.0,161.3,161.42,161.08,161.23,15100.0
2009-03-13 14:45:00,161.28,161.61,161.25,161.43,12500.0,161.28,161.61,161.25,161.43,12500.0
2009-03-13 14:50:00,161.4,161.6,161.38,161.38,11900.0,161.4,161.6,161.38,161.38,11900.0
2009-03-13 14:55:00,161.42,161.51,161.12,161.25,23200.0,161.42,161.51,161.12,161.25,23200.0
2009-03-13 15:00:00,161.26,161.43,161.11,161.29,20800.0,161.26,161.43,161.11,161.29,20800.0
2009-03-13 15:05:00,161.25,161.46,161.15,161.42,12000.0,161.25,161.46,161.15,161.42,12000.0
2009-03-13 15:10:00,161.36,161.4,161.02,161.09,12800.0,161.36,161.4,161.02,161.09,12800.0
2009-03-13 15:15:00,161.04,161.3,161.04,161.23,18600.0,161.04,161.3,161.04,161.23,18600.0
2009-03-13 15:20:00,161.24,161.28,161.01,161.08,25100.0,161.24,161.28,161.01,161.08,25100.0
2009-03-13 15:25:00,161.08,161.17,161.02,161.05,19400.0,161.08,161.17,161.02,161.05,19400.0
2009-03-13 15:30:00,161.09,161.16,160.86,161.08,29800.0,161.09,161.16,160.86,161.08,29800.0
2009-03-13 15:35:00,160.95,161.02,160.89,160.9,25900.0,160.95,161.02,160.89,160.9,25900.0
2009-03-13 15:40:00,160.98,161.11,160.7,160.75,29800.0,160.98,161.11,160.7,160.75,29800.0
2009-03-13 15:45:00,160.73,160.8,160.54,160.55,39000.0,160.73,160.8,160.54,160.55,39000.0
2009-03-13 15:50:00,160.53,160.79,160.53,160.75,39900.0,160.53,160.79,160.53,160.75,39900.0
2009-03-13 15:55:00,160.74,160.75,160.4,160.51,58100.0,160.74,160.75,160.4,160.51,58100.0
2009-03-16 09:30:00,161.64,161.98,160.51,161.14,30300.0,161.64,161.98,160.51,161.14,30300.0
2009-03-16 09:35:00,161.15,161.62,160.83,161.07,35700.0,161.15,161.62,160.83,161.07,35700.0
2009-03-16 09:40:00,161.07,161.25,160.4,160.48,20800.0,161.07,161.25,160.4,160.48,20800.0
2009-03-16 09:45:00,160.51,160.83,159.84,159.87,12800.0,160.51,160.83,159.84,159.87,12800.0
2009-03-16 09:50:00,159.8,160.47,159.55,160.11,16300.0,159.8,160.47,159.55,160.11,16300.0
2009-03-16 09:55:00,160.11,160.3,159.17,159.31,17800.0,160.11,160.3,159.17,159.31,17800.0
2009-03-16 10:00:00,159.21,159.82,158.9,159.82,24400.0,159.21,159.82,158.9,159.82,24400.0
2009-03-16 10:05:00,159.79,159.9,159.0,159.75,34700.0,159.79,159.9,159.0,159.75,34700.0
2009-03-16 10:10:00,159.79,159.82,159.39,159.64,9400.0,159.79,159.82,159.39,159.64,9400.0
2009-03-16 10:15:00,159.6,159.76,159.28,159.28,7200.0,159.6,159.76,159.28,159.28,7200.0
2009-03-16 10:20:00,159.32,159.61,159.11,159.45,9600.0,159.32,159.61,159.11,159.45,9600.0
2009-03-16 10:25:00,159.44,159.44,159.07,159.29,12700.0,159.44,159.44,159.07,159.29,12700.0
2009-03-16 10:30:00,159.2,160.37,159.2,160.06,16100.0,159.2,160.37,159.2,160.06,16100.0
2009-03-16 10:35:00,160.09,160.29,159.86,160.18,17700.0,160.09,160.29,159.86,160.18,17700.0
2009-03-16 10:40:00,160.18,160.47,159.68,159.68,14600.0,160.18,160.47,159.68,159.68,14600.0
2009-03-16 10:45:00,159.75,159.97,159.65,159.83,8900.0,159.75,159.97,159.65,159.83,8900.0
2009-03-16 10:50:00,159.96,159.96,159.52,159.56,7800.0,159.96,159.96,159.52,159.56,7800.0
2009-03-16 10:55:00,159.59,159.59,159.35,159.58,4200.0,159.59,159.59,159.35,159.58,4200.0
2009-03-16 11:00:00,159.51,159.51,159.09,159.28,7300.0,159.51,159.51,159.09,159.28,7300.0
2009-03-16 11:05:00,159.29,159.74,159.27,159.59,7900.0,159.29,159.74,159.27,159.59,7900.0
2009-03-16 11:10:00,159.71,160.0,159.59,159.86,15000.0,159.71,160.0,159.59,159.86,15000.0
2009-03-16 11:15:00,159.85,160.1,159.85,160.01,10700.0,159.85,160.1,159.85,160.01,10700.0
2009-03-16 11:20:00,160.07,160.29,160.01,160.19,18300.0,160.07,160.29,160.01,160.19,18300.0
2009-03-16 11:25:00,160.19,160.27,159.98,159.98,9200.0,160.19,160.27,159.98,159.98,9200.0
2009-03-16 11:30:00,159.95,160.27,159.78,160.03,14600.0,159.95,160.27,159.78,160.03,14600.0
2009-03-16 11:35:00,160.04,160.2,159.94,160.04,6500.0,160.04,160.2,159.94,160.04,6500.0
2009-03-16 11:40:00,160.0,160.25,160.0,160.22,13300.0,160.0,160.25,160.0,160.22,13300.0
2009-03-16 11:45:00,160.2,160.27,160.18,160.24,5900.0,160.2,160.27,160.18,160.24,5900.0
2009-03-16 11:50:00,160.24,160.29,160.18,160.26,10900.0,160.24,160.29,160.18,160.26,10900.0
2009-03-16 11:55:00,160.22,160.22,160.14,160.16,3700.0,160.22,160.22,160.14,160.16,3700.0
2009-03-16 12:00:00,160.19,160.6,160.06,160.52,29100.0,160.19,160.6,160.06,160.52,29100.0
2009-03-16 12:05:00,160.6,160.65,160.4,160.57,12500.0,160.6,160.65,160.4,160.57,12500.0
2009-03-16 12:10:00,160.58,160.72,160.48,160.67,17100.0,160.58,160.72,160.48,160.67,17100.0
2009-03-16 12:15:00,160.65,160.7,160.57,160.63,5400.0,160.65,160.7,160.57,160.63,5400.0
2009-03-16 12:20:00,160.65,160.84,160.6,160.83,11900.0,160.65,160.84,160.6,160.83,11900.0
2009-03-16 12:25:00,160.83,160.95,160.66,160.72,17800.0,160.83,160.95,160.66,160.72,17800.0
2009-03-16 12:30:00,160.74,161.09,160.74,160.87,8500.0,160.74,161.09,160.74,160.87,8500.0
2009-03-16 12:35:00,160.86,161.19,160.83,161.1,10600.0,160.86,161.19,160.83,161.1,10600.0
2009-03-16 12:40:00,161.11,161.11,160.66,160.79,6900.0,161.11,161.11,160.66,160.79,6900.0
2009-03-16 12:45:00,160.79,160.95,160.63,160.86,6800.0,160.79,160.95,160.63,160.86,6800.0
2009-03-16 12:50:00,160.89,161.1,160.72,161.0,8900.0,160.89,161.1,160.72,161.0,8900.0
2009-03-16 12:55:00,161.0,161.19,160.9,161.19,12200.0,161.0,161.19,160.9,161.19,12200.0
2009-03-16 13:00:00,161.22,161.24,161.0,161.0,5000.0,161.22,161.24,161.0,161.0,5000.0
2009-03-16 13:05:00,161.02,161.14,160.94,161.08,7000.0,161.02,161.14,160.94,161.08,7000.0
2009-03-16 13:10:00,161.12,161.16,160.91,160.95,4500.0,161.12,161.16,160.91,160.95,4500.0
2009-03-16 13:15:00,160.87,160.99,160.85,160.96,5300.0,160.87,160.99,160.85,160.96,5300.0
2009-03-16 13:20:00,160.98,161.07,160.77,160.84,4800.0,160.98,161.07,160.77,160.84,4800.0
2009-03-16 13:25:00,160.91,161.23,160.73,161.09,10300.0,160.91,161.23,160.73,161.09,10300.0
2009-03-16 13:30:00,161.09,161.27,161.03,161.08,6200.0,161.09,161.27,161.03,161.08,6200.0
2009-03-16 13:35:00,161.11,161.22,161.03,161.17,6000.0,161.11,161.22,161.03,161.17,6000.0
2009-03-16 13:40:00,161.18,161.26,161.0,161.19,3500.0,161.18,161.26,161.0,161.19,3500.0
2009-03-16 13:45:00,161.16,161.29,160.96,161.0,6100.0,161.16,161.29,160.96,161.0,6100.0
2009-03-16 13:50:00,161.13,161.23,160.88,161.09,7800.0,161.13,161.23,160.88,161.09,7800.0
2009-03-16 13:55:00,161.04,161.1,160.85,161.03,9800.0,161.04,161.1,160.85,161.03,9800.0
2009-03-16 14:00:00,161.03,161.08,160.55,160.58,13000.0,161.03,161.08,160.55,160.58,13000.0
2009-03-16 14:05:00,160.58,160.67,160.35,160.55,17000.0,160.58,160.67,160.35,160.55,17000.0
2009-03-16 14:10:00,160.59,160.59,160.33,160.43,27800.0,160.59,160.59,160.33,160.43,27800.0
2009-03-16 14:15:00,160.37,160.47,160.33,160.34,5100.0,160.37,160.47,160.33,160.34,5100.0
2009-03-16 14:20:00,160.34,160.63,160.25,160.62,26300.0,160.34,160.63,160.25,160.62,26300.0
2009-03-16 14:25:00,160.62,160.69,160.35,160.39,18600.0,160.62,160.69,160.35,160.39,18600.0
2009-03-16 14:30:00,160.49,160.68,160.31,160.31,15400.0,160.49,160.68,160.31,160.31,15400.0
2009-03-16 14:35:00,160.35,160.55,160.26,160.36,18800.0,160.35,160.55,160.26,160.36,18800.0
2009-03-16 14:40:00,160.33,160.54,160.32,160.53,7200.0,160.33,160.54,160.32,160.53,7200.0
2009-03-16 14:45:00,160.41,160.85,160.4,160.6,11800.0,160.41,160.85,160.4,160.6,11800.0
2009-03-16 14:50:00,160.6,160.62,160.45,160.54,6700.0,160.6,160.62,160.45,160.54,6700.0
2009-03-16 14:55:00,160.56,160.65,160.02,160.22,24900.0,160.56,160.65,160.02,160.22,24900.0
2009-03-16 15:00:00,160.22,160.3,159.88,159.98,8900.0,160.22,160.3,159.88,159.98,8900.0
2009-03-16 15:05:00,159.98,160.15,159.89,160.09,15400.0,159.98,160.15,159.89,160.09,15400.0
2009-03-16 15:10:00,160.11,160.11,159.67,159.72,16600.0,160.11,160.11,159.67,159.72,16600.0
2009-03-16 15:15:00,159.72,159.74,159.41,159.46,18000.0,159.72,159.74,159.41,159.46,18000.0
2009-03-16 15:20:00,159.49,159.49,158.72,158.72,30200.0,159.49,159.49,158.72,158.72,30200.0
2009-03-16 15:25:00,158.7,158.76,158.6,158.76,29500.0,158.7,158.76,158.6,158.76,29500.0
2009-03-16 15:30:00,158.77,158.96,158.66,158.93,26500.0,158.77,158.96,158.66,158.93,26500.0
2009-03-16 15:35:00,158.95,158.95,158.5,158.6,29900.0,158.95,158.95,158.5,158.6,29900.0
2009-03-16 15:40:00,158.61,158.68,158.54,158.61,21500.0,158.61,158.68,158.54,158.61,21500.0
2009-03-16 15:45:00,158.57,158.76,158.55,158.55,16100.0,158.57,158.76,158.55,158.55,16100.0
2009-03-16 15:50:00,158.61,158.67,158.52,158.54,25200.0,158.61,158.67,158.52,158.54,25200.0
2009-03-16 15:55:00,158.57,158.6,158.36,158.5,58300.0,158.57,158.6,158.36,158.5,58300.0
2009-03-17 09:30:00,158.25,159.39,158.25,158.99,12400.0,158.25,159.39,158.25,158.99,12400.0
2009-03-17 09:35:00,158.79,159.75,158.43,158.91,17900.0,158.79,159.75,158.43,158.91,17900.0
2009-03-17 09:40:00,158.92,158.93,157.56,157.67,20500.0,158.92,158.93,157.56,157.67,20500.0
2009-03-17 09:45:00,157.54,158.79,157.54,158.61,30500.0,157.54,158.79,157.54,158.61,30500.0
2009-03-17 09:50:00,158.76,159.43,158.63,159.24,33600.0,158.76,159.43,158.63,159.24,33600.0
2009-03-17 09:55:00,159.33,159.45,159.16,159.45,11800.0,159.33,159.45,159.16,159.45,11800.0
2009-03-17 10:00:00,159.32,160.3,159.32,160.25,18900.0,159.32,160.3,159.32,160.25,18900.0
2009-03-17 10:05:00,160.25,160.25,159.7,159.89,13500.0,160.25,160.25,159.7,159.89,13500.0
2009-03-17 10:10:00,159.95,160.16,159.18,159.42,19000.0,159.95,160.16,159.18,159.42,19000.0
2009-03-17 10:15:00,159.42,160.06,159.41,159.71,11100.0,159.42,160.06,159.41,159.71,11100.0
2009-03-17 10:20:00,159.76,160.19,159.76,160.19,14000.0,159.76,160.19,159.76,160.19,14000.0
2009-03-17 10:25:00,160.2,160.23,159.96,159.98,7500.0,160.2,160.23,159.96,159.98,7500.0
2009-03-17 10:30:00,160.04,160.26,159.9,160.26,8000.0,160.04,160.26,159.9,160.26,8000.0
2009-03-17 10:35:00,160.26,160.7,160.08,160.29,41100.0,160.26,160.7,160.08,160.29,41100.0
2009-03-17 10:40:00,160.42,160.56,160.13,160.52,10200.0,160.42,160.56,160.13,160.52,10200.0
2009-03-17 10:45:00,160.58,160.84,160.47,160.69,12400.0,160.58,160.84,160.47,160.69,12400.0
2009-03-17 10:50:00,160.6,161.0,160.51,160.94,23400.0,160.6,161.0,160.51,160.94,23400.0
2009-03-17 10:55:00,160.94,161.03,160.82,160.96,15200.0,160.94,161.03,160.82,160.96,15200.0
2009-03-17 11:00:00,160.95,160.95,160.55,160.61,13800.0,160.95,160.95,160.55,160.61,13800.0
2009-03-17 11:05:00,160.57,161.04,160.56,161.0,11600.0,160.57,161.04,160.56,161.0,11600.0
2009-03-17 11:10:00,161.0,161.09,160.77,161.09,19500.0,161.0,161.09,160.77,161.09,19500.0
2009-03-17 11:15:00,161.1,161.1,160.46,160.73,22700.0,161.1,161.1,160.46,160.73,22700.0
2009-03-17 11:20:00,160.62,161.0,160.56,160.8,10800.0,160.62,161.0,160.56,160.8,10800.0
2009-03-17 11:25:00,160.78,161.0,160.68,160.89,13300.0,160.78,161.0,160.68,160.89,13300.0
2009-03-17 11:30:00,160.87,161.0,160.72,160.74,17500.0,160.87,161.0,160.72,160.74,17500.0
2009-03-17 11:35:00,160.74,160.95,160.6,160.95,13800.0,160.74,160.95,160.6,160.95,13800.0
2009-03-17 11:40:00,160.91,161.01,160.89,160.95,21700.0,160.91,161.01,160.89,160.95,21700.0
2009-03-17 11:45:00,160.95,161.18,160.94,161.01,18600.0,160.95,161.18,160.94,161.01,18600.0
2009-03-17 11:50:00,161.03,161.25,161.0,161.24,9800.0,161.03,161.25,161.0,161.24,9800.0
2009-03-17 11:55:00,161.25,161.33,161.18,161.26,8500.0,161.25,161.33,161.18,161.26,8500.0
2009-03-17 12:00:00,161.25,161.46,161.16,161.16,19000.0,161.25,161.46,161.16,161.16,19000.0
2009-03-17 12:05:00,161.15,161.16,160.81,161.01,12200.0,161.15,161.16,160.81,161.01,12200.0
2009-03-17 12:10:00,160.96,161.11,160.85,161.01,15200.0,160.96,161.11,160.85,161.01,15200.0
2009-03-17 12:15:00,161.09,161.18,160.75,160.75,8100.0,161.09,161.18,160.75,160.75,8100.0
2009-03-17 12:20:00,160.82,161.04,160.76,160.92,8500.0,160.82,161.04,160.76,160.92,8500.0
2009-03-17 12:25:00,160.88,161.16,160.88,161.0,7800.0,160.88,161.16,160.88,161.0,7800.0
2009-03-17 12:30:00,161.08,161.1,160.83,161.1,9100.0,161.08,161.1,160.83,161.1,9100.0
2009-03-17 12:35:00,161.11,161.39,161.0,161.3,15100.0,161.11,161.39,161.0,161.3,15100.0
2009-03-17 12:40:00,161.26,161.45,161.19,161.19,13200.0,161.26,161.45,161.19,161.19,13200.0
2009-03-17 12:45:00,161.15,161.22,161.02,161.05,13900.0,161.15,161.22,161.02,161.05,13900.0
2009-03-17 12:50:00,161.13,161.32,161.05,161.27,11200.0,161.13,161.32,161.05,161.27,11200.0
2009-03-17 12:55:00,161.27,161.36,161.01,161.04,8300.0,161.27,161.36,161.01,161.04,8300.0
2009-03-17 13:00:00,161.07,161.22,161.0,161.03,8500.0,161.07,161.22,161.0,161.03,8500.0
2009-03-17 13:05:00,161.02,161.05,160.8,161.05,15000.0,161.02,161.05,160.8,161.05,15000.0
2009-03-17 13:10:00,161.05,161.22,161.05,161.07,11000.0,161.05,161.22,161.05,161.07,11000.0
2009-03-17 13:15:00,161.05,161.43,161.0,161.08,10900.0,161.05,161.43,161.0,161.08,10900.0
2009-03-17 13:20:00,161.01,161.37,160.91,161.37,10900.0,161.01,161.37,160.91,161.37,10900.0
2009-03-17 13:25:00,161.37,161.43,161.01,161.04,8100.0,161.37,161.43,161.01,161.04,8100.0
2009-03-17 13:30:00,161.02,161.35,161.02,161.23,17400.0,161.02,161.35,161.02,161.23,17400.0
2009-03-17 13:35:00,161.16,161.22,160.93,161.0,12300.0,161.16,161.22,160.93,161.0,12300.0
2009-03-17 13:40:00,161.0,161.13,160.85,160.88,13900.0,161.0,161.13,160.85,160.88,13900.0
2009-03-17 13:45:00,160.91,161.14,160.9,160.97,12000.0,160.91,161.14,160.9,160.97,12000.0
2009-03-17 13:50:00,161.0,161.05,160.8,160.8,8600.0,161.0,161.05,160.8,160.8,8600.0
2009-03-17 13:55:00,160.89,160.94,160.57,160.74,7600.0,160.89,160.94,160.57,160.74,7600.0
2009-03-17 14:00:00,160.76,160.86,160.6,160.74,9700.0,160.76,160.86,160.6,160.74,9700.0
2009-03-17 14:05:00,160.79,160.98,160.68,160.68,9700.0,160.79,160.98,160.68,160.68,9700.0
2009-03-17 14:10:00,160.7,160.98,160.7,160.98,8100.0,160.7,160.98,160.7,160.98,8100.0
2009-03-17 14:15:00,160.92,161.06,160.85,160.91,10800.0,160.92,161.06,160.85,160.91,10800.0
2009-03-17 14:20:00,160.93,161.15,160.88,161.15,14200.0,160.93,161.15,160.88,161.15,14200.0
2009-03-17 14:25:00,161.13,161.2,160.67,160.77,18900.0,161.13,161.2,160.67,160.77,18900.0
2009-03-17 14:30:00,160.75,160.89,160.61,160.66,11400.0,160.75,160.89,160.61,160.66,11400.0
2009-03-17 14:35:00,160.56,161.02,160.54,161.0,15900.0,160.56,161.02,160.54,161.0,15900.0
2009-03-17 14:40:00,161.0,161.57,161.0,161.51,20600.0,161.0,161.57,161.0,161.51,20600.0
2009-03-17 14:45:00,161.51,161.51,161.11,161.34,8100.0,161.51,161.51,161.11,161.34,8100.0
2009-03-17 14:50:00,161.34,161.65,161.24,161.5,14600.0,161.34,161.65,161.24,161.5,14600.0
2009-03-17 14:55:00,161.48,161.6,161.23,161.44,18600.0,161.48,161.6,161.23,161.44,18600.0
2009-03-17 15:00:00,161.47,161.47,161.04,161.3,15400.0,161.47,161.47,161.04,161.3,15400.0
2009-03-17 15:05:00,161.3,161.83,161.27,161.8,23800.0,161.3,161.83,161.27,161.8,23800.0
2009-03-17 15:10:00,161.85,161.91,161.6,161.73,14500.0,161.85,161.91,161.6,161.73,14500.0
2009-03-17 15:15:00,161.81,161.94,161.7,161.75,10800.0,161.81,161.94,161.7,161.75,10800.0
2009-03-17 15:20:00,161.8,162.24,161.68,161.9,16100.0,161.8,162.24,161.68,161.9,16100.0
2009-03-17 15:25:00,161.86,161.97,161.5,161.65,17300.0,161.86,161.97,161.5,161.65,17300.0
2009-03-17 15:30:00,161.61,161.77,161.11,161.18,30800.0,161.61,161.77,161.11,161.18,30800.0
2009-03-17 15:35:00,161.2,161.46,161.1,161.23,22400.0,161.2,161.46,161.1,161.23,22400.0
2009-03-17 15:40:00,161.32,161.89,161.22,161.73,25800.0,161.32,161.89,161.22,161.73,25800.0
2009-03-17 15:45:00,161.77,161.95,161.27,161.45,32200.0,161.77,161.95,161.27,161.45,32200.0
2009-03-17 15:50:00,161.38,161.73,161.3,161.61,28100.0,161.38,161.73,161.3,161.61,28100.0
2009-03-17 15:55:00,161.53,161.72,161.39,161.49,82700.0,161.53,161.72,161.39,161.49,82700.0
2009-03-18 09:30:00,162.44,162.97,161.19,161.22,29500.0,162.44,162.97,161.19,161.22,29500.0
2009-03-18 09:35:00,161.06,161.31,160.92,161.12,28000.0,161.06,161.31,160.92,161.12,28000.0
2009-03-18 09:40:00,161.06,161.24,160.5,161.09,35500.0,161.06,161.24,160.5,161.09,35500.0
2009-03-18 09:45:00,161.07,161.23,160.71,160.85,21200.0,161.07,161.23,160.71,160.85,21200.0
2009-03-18 09:50:00,160.74,160.9,160.58,160.63,19800.0,160.74,160.9,160.58,160.63,19800.0
2009-03-18 09:55:00,160.63,160.71,160.25,160.25,32700.0,160.63,160.71,160.25,160.25,32700.0
2009-03-18 10:00:00,160.3,160.34,159.92,160.11,57600.0,160.3,160.34,159.92,160.11,57600.0
2009-03-18 10:05:00,160.08,160.37,159.77,159.89,38700.0,160.08,160.37,159.77,159.89,38700.0
2009-03-18 10:10:00,159.94,160.13,159.7,159.76,14500.0,159.94,160.13,159.7,159.76,14500.0
2009-03-18 10:15:00,159.76,159.85,159.44,159.58,36200.0,159.76,159.85,159.44,159.58,36200.0
2009-03-18 10:20:00,159.52,159.53,159.35,159.36,14100.0,159.52,159.53,159.35,159.36,14100.0
2009-03-18 10:25:00,159.38,159.74,159.31,159.65,20800.0,159.38,159.74,159.31,159.65,20800.0
2009-03-18 10:30:00,159.68,159.7,159.5,159.61,8500.0,159.68,159.7,159.5,159.61,8500.0
2009-03-18 10:35:00,159.6,159.75,159.31,159.75,16100.0,159.6,159.75,159.31,159.75,16100.0
2009-03-18 10:40:00,159.69,159.8,159.61,159.72,8600.0,159.69,159.8,159.61,159.72,8600.0
2009-03-18 10:45:00,159.64,159.85,159.61,159.75,11000.0,159.64,159.85,159.61,159.75,11000.0
2009-03-18 10:50:00,159.76,159.82,159.59,159.69,11100.0,159.76,159.82,159.59,159.69,11100.0
2009-03-18 10:55:00,159.7,159.8,159.69,159.77,9700.0,159.7,159.8,159.69,159.77,9700.0
2009-03-18 11:00:00,159.75,159.75,159.57,159.7,17700.0,159.75,159.75,159.57,159.7,17700.0
2009-03-18 11:05:00,159.7,159.86,159.63,159.81,10400.0,159.7,159.86,159.63,159.81,10400.0
2009-03-18 11:10:00,159.77,159.95,159.71,159.89,7700.0,159.77,159.95,159.71,159.89,7700.0
2009-03-18 11:15:00,160.0,160.04,159.86,159.91,7200.0,160.0,160.04,159.86,159.91,7200.0
2009-03-18 11:20:00,159.93,160.05,159.57,159.68,11000.0,159.93,160.05,159.57,159.68,11000.0
2009-03-18 11:25:00,159.65,160.06,159.57,159.97,11000.0,159.65,160.06,159.57,159.97,11000.0
2009-03-18 11:30:00,160.02,160.05,159.83,159.9,9500.0,160.02,160.05,159.83,159.9,9500.0
2009-03-18 11:35:00,159.83,160.0,159.75,159.99,10300.0,159.83,160.0,159.75,159.99,10300.0
2009-03-18 11:40:00,159.98,160.14,159.98,160.04,12900.0,159.98,160.14,159.98,160.04,12900.0
2009-03-18 11:45:00,160.04,160.07,159.71,159.71,8000.0,160.04,160.07,159.71,159.71,8000.0
2009-03-18 11:50:00,159.86,159.93,159.73,159.83,8500.0,159.86,159.93,159.73,159.83,8500.0
2009-03-18 11:55:00,159.86,159.93,159.82,159.84,3900.0,159.86,159.93,159.82,159.84,3900.0
2009-03-18 12:00:00,159.88,160.02,159.81,159.89,10200.0,159.88,160.02,159.81,159.89,10200.0
2009-03-18 12:05:00,159.94,160.01,159.86,159.97,7700.0,159.94,160.01,159.86,159.97,7700.0
2009-03-18 12:10:00,159.93,160.01,159.85,159.86,9000.0,159.93,160.01,159.85,159.86,9000.0
2009-03-18 12:15:00,159.9,159.99,159.85,159.98,11100.0,159.9,159.99,159.85,159.98,11100.0
2009-03-18 12:20:00,159.94,159.96,159.7,159.9,21400.0,159.94,159.96,159.7,159.9,21400.0
2009-03-18 12:25:00,159.82,159.94,159.82,159.82,7200.0,159.82,159.94,159.82,159.82,7200.0
2009-03-18 12:30:00,159.93,159.93,159.6,159.6,6300.0,159.93,159.93,159.6,159.6,6300.0
2009-03-18 12:35:00,159.7,159.85,159.57,159.63,10800.0,159.7,159.85,159.57,159.63,10800.0
2009-03-18 12:40:00,159.71,159.75,159.66,159.7,6400.0,159.71,159.75,159.66,159.7,6400.0
2009-03-18 12:45:00,159.64,159.75,159.55,159.55,5400.0,159.64,159.75,159.55,159.55,5400.0
2009-03-18 12:50:00,159.6,159.6,159.24,159.51,10500.0,159.6,159.6,159.24,159.51,10500.0
2009-03-18 12:55:00,159.41,159.67,159.39,159.63,7600.0,159.41,159.67,159.39,159.63,7600.0
2009-03-18 13:00:00,159.59,159.8,159.51,159.65,5800.0,159.59,159.8,159.51,159.65,5800.0
2009-03-18 13:05:00,159.68,159.8,159.63,159.69,13600.0,159.68,159.8,159.63,159.69,13600.0
2009-03-18 13:10:00,159.76,159.77,159.6,159.74,6500.0,159.76,159.77,159.6,159.74,6500.0
2009-03-18 13:15:00,159.73,159.77,159.45,159.45,7300.0,159.73,159.77,159.45,159.45,7300.0
2009-03-18 13:20:00,159.49,159.78,159.43,159.69,4200.0,159.49,159.78,159.43,159.69,4200.0
2009-03-18 13:25:00,159.73,159.85,159.69,159.71,8600.0,159.73,159.85,159.69,159.71,8600.0
2009-03-18 13:30:00,159.78,160.02,159.77,159.97,11000.0,159.78,160.02,159.77,159.97,11000.0
2009-03-18 13:35:00,160.0,160.07,159.92,159.99,8000.0,160.0,160.07,159.92,159.99,8000.0
2009-03-18 13:40:00,159.99,160.09,159.94,160.06,17300.0,159.99,160.09,159.94,160.06,17300.0
2009-03-18 13:45:00,160.07,160.07,159.95,160.01,12900.0,160.07,160.07,159.95,160.01,12900.0
2009-03-18 13:50:00,160.02,160.06,159.89,159.92,11900.0,160.02,160.06,159.89,159.92,11900.0
2009-03-18 13:55:00,160.0,160.06,159.87,160.02,11500.0,160.0,160.06,159.87,160.02,11500.0
2009-03-18 14:00:00,160.0,160.24,159.93,160.24,16300.0,160.0,160.24,159.93,160.24,16300.0
2009-03-18 14:05:00,160.25,160.84,160.25,160.78,14300.0,160.25,160.84,160.25,160.78,14300.0
2009-03-18 14:10:00,160.78,160.9,160.71,160.76,19500.0,160.78,160.9,160.71,160.76,19500.0
2009-03-18 14:15:00,160.82,162.0,160.71,161.3,36100.0,160.82,162.0,160.71,161.3,36100.0
2009-03-18 14:20:00,161.36,163.33,161.33,163.27,38500.0,161.36,163.33,161.33,163.27,38500.0
2009-03-18 14:25:00,163.15,163.28,162.22,162.79,50900.0,163.15,163.28,162.22,162.79,50900.0
2009-03-18 14:30:00,162.8,163.02,161.91,162.03,39000.0,162.8,163.02,161.91,162.03,39000.0
2009-03-18 14:35:00,162.12,162.61,161.92,162.43,31100.0,162.12,162.61,161.92,162.43,31100.0
2009-03-18 14:40:00,162.42,163.08,161.89,162.96,30300.0,162.42,163.08,161.89,162.96,30300.0
2009-03-18 14:45:00,162.94,163.16,162.2,163.16,30500.0,162.94,163.16,162.2,163.16,30500.0
2009-03-18 14:50:00,163.15,163.62,162.73,163.39,27500.0,163.15,163.62,162.73,163.39,27500.0
2009-03-18 14:55:00,163.38,164.07,163.38,163.59,38100.0,163.38,164.07,163.38,163.59,38100.0
2009-03-18 15:00:00,163.61,163.62,162.89,162.9,28700.0,163.61,163.62,162.89,162.9,28700.0
2009-03-18 15:05:00,162.99,163.18,162.65,163.1,17500.0,162.99,163.18,162.65,163.1,17500.0
2009-03-18 15:10:00,163.11,163.19,162.38,162.58,21700.0,163.11,163.19,162.38,162.58,21700.0
2009-03-18 15:15:00,162.56,162.96,162.1,162.25,31100.0,162.56,162.96,162.1,162.25,31100.0
2009-03-18 15:20:00,162.22,162.43,161.48,161.85,39000.0,162.22,162.43,161.48,161.85,39000.0
2009-03-18 15:25:00,161.85,162.1,161.5,161.82,21300.0,161.85,162.1,161.5,161.82,21300.0
2009-03-18 15:30:00,161.72,161.92,161.18,161.44,26300.0,161.72,161.92,161.18,161.44,26300.0
2009-03-18 15:35:00,161.42,161.79,161.12,161.4,26700.0,161.42,161.79,161.12,161.4,26700.0
2009-03-18 15:40:00,161.33,161.98,161.31,161.82,26200.0,161.33,161.98,161.31,161.82,26200.0
2009-03-18 15:45:00,161.9,162.4,161.55,162.24,21400.0,161.9,162.4,161.55,162.24,21400.0
2009-03-18 15:50:00,162.25,162.53,162.21,162.44,19700.0,162.25,162.53,162.21,162.44,19700.0
2009-03-18 15:55:00,162.45,162.48,162.0,162.13,39000.0,162.45,162.48,162.0,162.13,39000.0
2009-03-19 09:30:00,162.26,162.35,161.27,161.3,21300.0,162.26,162.35,161.27,161.3,21300.0
2009-03-19 09:35:00,161.25,161.25,160.52,160.82,24500.0,161.25,161.25,160.52,160.82,24500.0
2009-03-19 09:40:00,160.75,160.97,160.52,160.53,37800.0,160.75,160.97,160.52,160.53,37800.0
2009-03-19 09:45:00,160.58,161.31,160.55,161.31,19800.0,160.58,161.31,160.55,161.31,19800.0
2009-03-19 09:50:00,161.18,161.21,160.52,160.59,32200.0,161.18,161.21,160.52,160.59,32200.0
2009-03-19 09:55:00,160.64,160.86,160.55,160.67,22300.0,160.64,160.86,160.55,160.67,22300.0
2009-03-19 10:00:00,160.57,160.85,159.81,159.97,63200.0,160.57,160.85,159.81,159.97,63200.0
2009-03-19 10:05:00,159.95,160.56,159.77,160.56,32100.0,159.95,160.56,159.77,160.56,32100.0
2009-03-19 10:10:00,160.48,161.0,160.44,160.66,34600.0,160.48,161.0,160.44,160.66,34600.0
2009-03-19 10:15:00,160.65,160.69,160.0,160.42,31800.0,160.65,160.69,160.0,160.42,31800.0
2009-03-19 10:20:00,160.29,160.61,160.0,160.0,13600.0,160.29,160.61,160.0,160.0,13600.0
2009-03-19 10:25:00,160.08,160.4,160.0,160.1,20400.0,160.08,160.4,160.0,160.1,20400.0
2009-03-19 10:30:00,160.06,160.17,159.76,160.06,17100.0,160.06,160.17,159.76,160.06,17100.0
2009-03-19 10:35:00,160.08,160.25,159.86,160.07,14000.0,160.08,160.25,159.86,160.07,14000.0
2009-03-19 10:40:00,160.12,160.84,160.12,160.75,13500.0,160.12,160.84,160.12,160.75,13500.0
2009-03-19 10:45:00,160.75,160.99,160.63,160.99,14400.0,160.75,160.99,160.63,160.99,14400.0
2009-03-19 10:50:00,160.99,161.21,160.89,161.18,13300.0,160.99,161.21,160.89,161.18,13300.0
2009-03-19 10:55:00,161.2,161.58,161.04,161.23,17800.0,161.2,161.58,161.04,161.23,17800.0
2009-03-19 11:00:00,161.23,161.49,161.02,161.02,15400.0,161.23,161.49,161.02,161.02,15400.0
2009-03-19 11:05:00,161.14,161.3,160.84,160.84,9400.0,161.14,161.3,160.84,160.84,9400.0
2009-03-19 11:10:00,160.82,160.89,160.58,160.69,7300.0,160.82,160.89,160.58,160.69,7300.0
2009-03-19 11:15:00,160.8,160.81,160.32,160.32,17200.0,160.8,160.81,160.32,160.32,17200.0
2009-03-19 11:20:00,160.47,160.54,160.27,160.48,14100.0,160.47,160.54,160.27,160.48,14100.0
2009-03-19 11:25:00,160.39,160.39,160.02,160.15,18200.0,160.39,160.39,160.02,160.15,18200.0
2009-03-19 11:30:00,160.23,160.59,160.1,160.35,29300.0,160.23,160.59,160.1,160.35,29300.0
2009-03-19 11:35:00,160.32,160.77,160.26,160.64,11900.0,160.32,160.77,160.26,160.64,11900.0
2009-03-19 11:40:00,160.44,160.68,160.35,160.55,18400.0,160.44,160.68,160.35,160.55,18400.0
2009-03-19 11:45:00,160.55,160.78,160.31,160.77,10800.0,160.55,160.78,160.31,160.77,10800.0
2009-03-19 11:50:00,160.76,161.21,160.5,161.21,16800.0,160.76,161.21,160.5,161.21,16800.0
2009-03-19 11:55:00,161.2,161.65,161.05,161.07,19600.0,161.2,161.65,161.05,161.07,19600.0
2009-03-19 12:00:00,161.11,161.2,160.96,161.04,8700.0,161.11,161.2,160.96,161.04,8700.0
2009-03-19 12:05:00,161.11,161.4,161.03,161.32,12400.0,161.11,161.4,161.03,161.32,12400.0
2009-03-19 12:10:00,161.27,161.53,161.16,161.33,25500.0,161.27,161.53,161.16,161.33,25500.0
2009-03-19 12:15:00,161.26,161.26,161.03,161.14,14500.0,161.26,161.26,161.03,161.14,14500.0
2009-03-19 12:20:00,161.18,161.32,161.0,161.3,18300.0,161.18,161.32,161.0,161.3,18300.0
2009-03-19 12:25:00,161.22,161.4,161.01,161.4,12200.0,161.22,161.4,161.01,161.4,12200.0
2009-03-19 12:30:00,161.34,161.46,161.17,161.44,6600.0,161.34,161.46,161.17,161.44,6600.0
2009-03-19 12:35:00,161.41,161.61,161.0,161.21,16900.0,161.41,161.61,161.0,161.21,16900.0
2009-03-19 12:40:00,161.23,161.43,160.99,161.37,11500.0,161.23,161.43,160.99,161.37,11500.0
2009-03-19 12:45:00,161.36,161.49,161.2,161.2,7200.0,161.36,161.49,161.2,161.2,7200.0
2009-03-19 12:50:00,161.18,161.33,160.93,161.33,8600.0,161.18,161.33,160.93,161.33,8600.0
2009-03-19 12:55:00,161.43,161.47,161.2,161.36,6600.0,161.43,161.47,161.2,161.36,6600.0
2009-03-19 13:00:00,161.2,161.4,161.0,161.19,6800.0,161.2,161.4,161.0,161.19,6800.0
2009-03-19 13:05:00,161.29,161.33,161.0,161.06,4000.0,161.29,161.33,161.0,161.06,4000.0
2009-03-19 13:10:00,161.08,161.36,160.96,161.34,5600.0,161.08,161.36,160.96,161.34,5600.0
2009-03-19 13:15:00,161.38,161.38,161.13,161.3,5900.0,161.38,161.38,161.13,161.3,5900.0
2009-03-19 13:20:00,161.24,161.85,161.21,161.5,16300.0,161.24,161.85,161.21,161.5,16300.0
2009-03-19 13:25:00,161.59,161.6,161.26,161.36,10000.0,161.59,161.6,161.26,161.36,10000.0
2009-03-19 13:30:00,161.55,161.55,160.84,160.86,10000.0,161.55,161.55,160.84,160.86,10000.0
2009-03-19 13:35:00,160.78,161.17,160.6,161.17,6800.0,160.78,161.17,160.6,161.17,6800.0
2009-03-19 13:40:00,161.05,161.18,160.93,160.93,3300.0,161.05,161.18,160.93,160.93,3300.0
2009-03-19 13:45:00,161.01,161.51,160.97,161.51,7700.0,161.01,161.51,160.97,161.51,7700.0
2009-03-19 13:50:00,161.56,161.56,161.22,161.41,4400.0,161.56,161.56,161.22,161.41,4400.0
2009-03-19 13:55:00,161.41,161.57,161.39,161.39,4800.0,161.41,161.57,161.39,161.39,4800.0
2009-03-19 14:00:00,161.39,161.8,161.39,161.62,8400.0,161.39,161.8,161.39,161.62,8400.0
2009-03-19 14:05:00,161.67,161.78,161.37,161.78,8300.0,161.67,161.78,161.37,161.78,8300.0
2009-03-19 14:10:00,161.73,161.86,161.65,161.86,7200.0,161.73,161.86,161.65,161.86,7200.0
2009-03-19 14:15:00,161.8,161.85,161.6,161.79,6000.0,161.8,161.85,161.6,161.79,6000.0
2009-03-19 14:20:00,161.74,161.84,161.6,161.66,9200.0,161.74,161.84,161.6,161.66,9200.0
2009-03-19 14:25:00,161.68,162.0,161.65,161.9,8500.0,161.68,162.0,161.65,161.9,8500.0
2009-03-19 14:30:00,161.94,162.0,161.8,162.0,7600.0,161.94,162.0,161.8,162.0,7600.0
2009-03-19 14:35:00,161.95,162.01,161.77,161.98,14900.0,161.95,162.01,161.77,161.98,14900.0
2009-03-19 14:40:00,161.99,161.99,161.31,161.48,12800.0,161.99,161.99,161.31,161.48,12800.0
2009-03-19 14:45:00,161.49,161.52,161.18,161.21,20200.0,161.49,161.52,161.18,161.21,20200.0
2009-03-19 14:50:00,161.12,161.41,160.93,160.96,8700.0,161.12,161.41,160.93,160.96,8700.0
2009-03-19 14:55:00,160.96,161.1,160.7,160.87,21300.0,160.96,161.1,160.7,160.87,21300.0
2009-03-19 15:00:00,160.75,161.25,160.71,161.1,12900.0,160.75,161.25,160.71,161.1,12900.0
2009-03-19 15:05:00,161.08,161.1,160.75,160.91,17500.0,161.08,161.1,160.75,160.91,17500.0
2009-03-19 15:10:00,160.91,160.96,160.71,160.83,14700.0,160.91,160.96,160.71,160.83,14700.0
2009-03-19 15:15:00,160.77,161.09,160.77,160.78,10200.0,160.77,161.09,160.77,160.78,10200.0
2009-03-19 15:20:00,160.8,160.8,160.65,160.72,19400.0,160.8,160.8,160.65,160.72,19400.0
2009-03-19 15:25:00,160.7,160.8,160.57,160.76,19400.0,160.7,160.8,160.57,160.76,19400.0
2009-03-19 15:30:00,160.8,161.18,160.7,161.12,20600.0,160.8,161.18,160.7,161.12,20600.0
2009-03-19 15:35:00,161.12,161.13,160.89,160.94,31100.0,161.12,161.13,160.89,160.94,31100.0
2009-03-19 15:40:00,160.94,161.07,160.6,160.98,33500.0,160.94,161.07,160.6,160.98,33500.0
2009-03-19 15:45:00,160.95,161.07,160.86,160.91,27600.0,160.95,161.07,160.86,160.91,27600.0
2009-03-19 15:50:00,160.95,161.02,160.73,160.78,33000.0,160.95,161.02,160.73,160.78,33000.0
2009-03-19 15:55:00,160.78,160.81,160.52,160.65,60000.0,160.78,160.81,160.52,160.65,60000.0
2009-03-20 09:30:00,160.96,161.2,160.56,160.7,80200.0,160.96,161.2,160.56,160.7,80200.0
2009-03-20 09:35:00,160.79,161.47,160.65,160.97,10700.0,160.79,161.47,160.65,160.97,10700.0
2009-03-20 09:40:00,160.96,160.96,160.38,160.8,10900.0,160.96,160.96,160.38,160.8,10900.0
2009-03-20 09:45:00,160.77,161.25,160.77,160.99,10600.0,160.77,161.25,160.77,160.99,10600.0
2009-03-20 09:50:00,161.08,161.92,161.08,161.2,21600.0,161.08,161.92,161.08,161.2,21600.0
2009-03-20 09:55:00,161.07,161.07,160.2,160.77,10400.0,161.07,161.07,160.2,160.77,10400.0
2009-03-20 10:00:00,160.81,160.81,160.19,160.35,12700.0,160.81,160.81,160.19,160.35,12700.0
2009-03-20 10:05:00,160.35,160.35,159.82,159.91,16600.0,160.35,160.35,159.82,159.91,16600.0
2009-03-20 10:10:00,159.82,159.86,159.32,159.45,28200.0,159.82,159.86,159.32,159.45,28200.0
2009-03-20 10:15:00,159.4,159.82,159.16,159.25,25200.0,159.4,159.82,159.16,159.25,25200.0
2009-03-20 10:20:00,159.21,159.56,159.02,159.14,16000.0,159.21,159.56,159.02,159.14,16000.0
2009-03-20 10:25:00,159.29,159.76,159.03,159.7,22300.0,159.29,159.76,159.03,159.7,22300.0
2009-03-20 10:30:00,159.74,159.75,159.27,159.29,20900.0,159.74,159.75,159.27,159.29,20900.0
2009-03-20 10:35:00,159.28,159.28,158.83,159.06,21000.0,159.28,159.28,158.83,159.06,21000.0
2009-03-20 10:40:00,159.17,159.3,159.02,159.12,13100.0,159.17,159.3,159.02,159.12,13100.0
2009-03-20 10:45:00,159.18,159.72,159.18,159.71,21500.0,159.18,159.72,159.18,159.71,21500.0
2009-03-20 10:50:00,159.71,159.96,159.52,159.8,10500.0,159.71,159.96,159.52,159.8,10500.0
2009-03-20 10:55:00,159.95,159.97,159.7,159.79,10100.0,159.95,159.97,159.7,159.79,10100.0
2009-03-20 11:00:00,159.79,160.29,159.7,160.26,18800.0,159.79,160.29,159.7,160.26,18800.0
2009-03-20 11:05:00,160.13,160.3,159.91,159.96,13600.0,160.13,160.3,159.91,159.96,13600.0
2009-03-20 11:10:00,159.9,159.97,159.5,159.5,13400.0,159.9,159.97,159.5,159.5,13400.0
2009-03-20 11:15:00,159.5,159.5,158.8,158.8,27300.0,159.5,159.5,158.8,158.8,27300.0
2009-03-20 11:20:00,158.87,159.07,158.78,159.02,13200.0,158.87,159.07,158.78,159.02,13200.0
2009-03-20 11:25:00,159.12,159.14,158.94,159.0,8000.0,159.12,159.14,158.94,159.0,8000.0
2009-03-20 11:30:00,158.96,159.28,158.86,159.12,11300.0,158.96,159.28,158.86,159.12,11300.0
2009-03-20 11:35:00,159.11,159.17,158.86,158.9,9100.0,159.11,159.17,158.86,158.9,9100.0
2009-03-20 11:40:00,158.94,159.01,158.81,158.84,8800.0,158.94,159.01,158.81,158.84,8800.0
2009-03-20 11:45:00,158.91,159.09,158.78,159.05,8600.0,158.91,159.09,158.78,159.05,8600.0
2009-03-20 11:50:00,159.09,159.34,158.97,159.22,9200.0,159.09,159.34,158.97,159.22,9200.0
2009-03-20 11:55:00,159.27,159.64,158.93,159.44,15700.0,159.27,159.64,158.93,159.44,15700.0
2009-03-20 12:00:00,159.49,159.58,159.06,159.1,14500.0,159.49,159.58,159.06,159.1,14500.0
2009-03-20 12:05:00,159.02,159.16,158.78,158.84,19600.0,159.02,159.16,158.78,158.84,19600.0
2009-03-20 12:10:00,158.87,159.09,158.81,158.86,9200.0,158.87,159.09,158.81,158.86,9200.0
2009-03-20 12:15:00,158.79,159.07,158.75,158.9,17600.0,158.79,159.07,158.75,158.9,17600.0
2009-03-20 12:20:00,158.91,158.93,158.68,158.75,12700.0,158.91,158.93,158.68,158.75,12700.0
2009-03-20 12:25:00,158.75,158.77,158.6,158.68,10200.0,158.75,158.77,158.6,158.68,10200.0
2009-03-20 12:30:00,158.65,159.07,158.65,158.89,7300.0,158.65,159.07,158.65,158.89,7300.0
2009-03-20 12:35:00,158.94,159.01,158.8,158.82,5900.0,158.94,159.01,158.8,158.82,5900.0
2009-03-20 12:40:00,158.76,159.03,158.76,158.96,10600.0,158.76,159.03,158.76,158.96,10600.0
2009-03-20 12:45:00,158.86,159.0,158.7,158.77,7400.0,158.86,159.0,158.7,158.77,7400.0
2009-03-20 12:50:00,158.76,158.76,158.54,158.66,9500.0,158.76,158.76,158.54,158.66,9500.0
2009-03-20 12:55:00,158.6,158.73,158.52,158.55,8700.0,158.6,158.73,158.52,158.55,8700.0
2009-03-20 13:00:00,158.51,158.67,158.46,158.63,8000.0,158.51,158.67,158.46,158.63,8000.0
2009-03-20 13:05:00,158.51,158.57,158.3,158.3,8300.0,158.51,158.57,158.3,158.3,8300.0
2009-03-20 13:10:00,158.26,158.45,158.15,158.4,8800.0,158.26,158.45,158.15,158.4,8800.0
2009-03-20 13:15:00,158.4,158.4,158.14,158.19,7300.0,158.4,158.4,158.14,158.19,7300.0
2009-03-20 13:20:00,158.08,158.2,157.88,158.18,11700.0,158.08,158.2,157.88,158.18,11700.0
2009-03-20 13:25:00,158.23,158.26,158.06,158.13,4600.0,158.23,158.26,158.06,158.13,4600.0
2009-03-20 13:30:00,158.08,158.21,157.97,158.16,8300.0,158.08,158.21,157.97,158.16,8300.0
2009-03-20 13:35:00,158.12,158.17,157.75,157.84,10500.0,158.12,158.17,157.75,157.84,10500.0
2009-03-20 13:40:00,157.78,157.88,157.7,157.72,12200.0,157.78,157.88,157.7,157.72,12200.0
2009-03-20 13:45:00,157.75,157.81,157.54,157.62,12100.0,157.75,157.81,157.54,157.62,12100.0
2009-03-20 13:50:00,157.67,157.79,157.45,157.64,13600.0,157.67,157.79,157.45,157.64,13600.0
2009-03-20 13:55:00,157.65,157.76,157.28,157.44,35200.0,157.65,157.76,157.28,157.44,35200.0
2009-03-20 14:00:00,157.35,157.48,157.32,157.43,12600.0,157.35,157.48,157.32,157.43,12600.0
2009-03-20 14:05:00,157.39,157.45,157.19,157.3,8900.0,157.39,157.45,157.19,157.3,8900.0
2009-03-20 14:10:00,157.31,157.42,157.01,157.17,17600.0,157.31,157.42,157.01,157.17,17600.0
2009-03-20 14:15:00,157.25,157.49,157.21,157.47,3700.0,157.25,157.49,157.21,157.47,3700.0
2009-03-20 14:20:00,157.5,157.71,157.42,157.64,10800.0,157.5,157.71,157.42,157.64,10800.0
2009-03-20 14:25:00,157.67,158.21,157.63,158.05,15800.0,157.67,158.21,157.63,158.05,15800.0
2009-03-20 14:30:00,158.03,158.53,158.03,158.53,14600.0,158.03,158.53,158.03,158.53,14600.0
2009-03-20 14:35:00,158.47,158.71,158.36,158.68,12200.0,158.47,158.71,158.36,158.68,12200.0
2009-03-20 14:40:00,158.76,158.83,158.36,158.4,10800.0,158.76,158.83,158.36,158.4,10800.0
2009-03-20 14:45:00,158.38,158.38,158.05,158.23,12500.0,158.38,158.38,158.05,158.23,12500.0
2009-03-20 14:50:00,158.23,158.5,158.18,158.41,24900.0,158.23,158.5,158.18,158.41,24900.0
2009-03-20 14:55:00,158.4,159.12,158.27,159.12,21100.0,158.4,159.12,158.27,159.12,21100.0
2009-03-20 15:00:00,159.12,159.6,159.11,159.49,23900.0,159.12,159.6,159.11,159.49,23900.0
2009-03-20 15:05:00,159.45,159.56,159.19,159.4,13400.0,159.45,159.56,159.19,159.4,13400.0
2009-03-20 15:10:00,159.38,159.6,159.35,159.44,10300.0,159.38,159.6,159.35,159.44,10300.0
2009-03-20 15:15:00,159.45,159.68,159.36,159.57,11400.0,159.45,159.68,159.36,159.57,11400.0
2009-03-20 15:20:00,159.59,160.19,159.53,160.08,19100.0,159.59,160.19,159.53,160.08,19100.0
2009-03-20 15:25:00,160.11,160.22,160.04,160.18,22700.0,160.11,160.22,160.04,160.18,22700.0
2009-03-20 15:30:00,160.18,160.24,159.83,160.1,23200.0,160.18,160.24,159.83,160.1,23200.0
2009-03-20 15:35:00,160.14,160.16,159.61,159.68,25400.0,160.14,160.16,159.61,159.68,25400.0
2009-03-20 15:40:00,159.66,160.04,159.56,159.93,17800.0,159.66,160.04,159.56,159.93,17800.0
2009-03-20 15:45:00,159.94,160.14,159.87,159.91,28400.0,159.94,160.14,159.87,159.91,28400.0
2009-03-20 15:50:00,159.92,160.02,159.89,159.97,37800.0,159.92,160.02,159.89,159.97,37800.0
2009-03-20 15:55:00,159.99,160.01,159.76,159.86,64900.0,159.99,160.01,159.76,159.86,64900.0
2009-03-23 09:30:00,159.25,159.33,157.68,158.08,92000.0,159.25,159.33,157.68,158.08,92000.0
2009-03-23 09:35:00,158.02,158.15,156.77,157.82,70800.0,158.02,158.15,156.77,157.82,70800.0
2009-03-23 09:40:00,157.73,157.85,156.43,156.43,63600.0,157.73,157.85,156.43,156.43,63600.0
2009-03-23 09:45:00,156.48,156.56,156.02,156.39,72000.0,156.48,156.56,156.02,156.39,72000.0
2009-03-23 09:50:00,156.4,156.81,155.44,156.02,62200.0,156.4,156.81,155.44,156.02,62200.0
2009-03-23 09:55:00,155.94,155.96,155.54,155.71,43100.0,155.94,155.96,155.54,155.71,43100.0
2009-03-23 10:00:00,155.72,156.43,155.72,156.36,31000.0,155.72,156.43,155.72,156.36,31000.0
2009-03-23 10:05:00,156.36,157.05,156.35,156.97,36300.0,156.36,157.05,156.35,156.97,36300.0
2009-03-23 10:10:00,156.9,157.09,156.53,156.92,28200.0,156.9,157.09,156.53,156.92,28200.0
2009-03-23 10:15:00,156.87,157.96,156.87,157.91,26200.0,156.87,157.96,156.87,157.91,26200.0
2009-03-23 10:20:00,157.95,158.29,157.94,158.13,30500.0,157.95,158.29,157.94,158.13,30500.0
2009-03-23 10:25:00,158.13,158.13,156.96,157.06,35200.0,158.13,158.13,156.96,157.06,35200.0
2009-03-23 10:30:00,157.1,157.1,156.65,156.7,21300.0,157.1,157.1,156.65,156.7,21300.0
2009-03-23 10:35:00,156.7,157.17,156.6,156.78,16600.0,156.7,157.17,156.6,156.78,16600.0
2009-03-23 10:40:00,156.84,157.02,156.68,156.93,8900.0,156.84,157.02,156.68,156.93,8900.0
2009-03-23 10:45:00,156.91,157.03,156.5,156.71,15700.0,156.91,157.03,156.5,156.71,15700.0
2009-03-23 10:50:00,156.69,157.26,156.69,157.22,11000.0,156.69,157.26,156.69,157.22,11000.0
2009-03-23 10:55:00,157.2,158.18,157.2,158.08,22500.0,157.2,158.18,157.2,158.08,22500.0
2009-03-23 11:00:00,158.17,158.17,157.81,157.99,22300.0,158.17,158.17,157.81,157.99,22300.0
2009-03-23 11:05:00,157.95,158.12,157.7,157.78,16300.0,157.95,158.12,157.7,157.78,16300.0
2009-03-23 11:10:00,157.71,158.0,157.69,157.95,12600.0,157.71,158.0,157.69,157.95,12600.0
2009-03-23 11:15:00,157.92,157.98,157.85,157.86,9500.0,157.92,157.98,157.85,157.86,9500.0
2009-03-23 11:20:00,157.93,158.08,157.77,157.84,17300.0,157.93,158.08,157.77,157.84,17300.0
2009-03-23 11:25:00,157.79,157.86,157.55,157.77,14000.0,157.79,157.86,157.55,157.77,14000.0
2009-03-23 11:30:00,157.77,157.8,157.57,157.74,8000.0,157.77,157.8,157.57,157.74,8000.0
2009-03-23 11:35:00,157.74,157.78,157.4,157.4,10200.0,157.74,157.78,157.4,157.4,10200.0
2009-03-23 11:40:00,157.31,157.39,157.09,157.22,12600.0,157.31,157.39,157.09,157.22,12600.0
2009-03-23 11:45:00,157.23,157.64,157.23,157.64,8400.0,157.23,157.64,157.23,157.64,8400.0
2009-03-23 11:50:00,157.67,158.0,157.67,157.87,13700.0,157.67,158.0,157.67,157.87,13700.0
2009-03-23 11:55:00,157.96,157.96,157.63,157.68,12800.0,157.96,157.96,157.63,157.68,12800.0
2009-03-23 12:00:00,157.67,157.67,157.27,157.3,12800.0,157.67,157.67,157.27,157.3,12800.0
2009-03-23 12:05:00,157.3,157.42,157.01,157.35,14000.0,157.3,157.42,157.01,157.35,14000.0
2009-03-23 12:10:00,157.39,157.58,157.35,157.5,6600.0,157.39,157.58,157.35,157.5,6600.0
2009-03-23 12:15:00,157.5,157.7,157.49,157.62,9000.0,157.5,157.7,157.49,157.62,9000.0
2009-03-23 12:20:00,157.71,158.0,157.7,158.0,12100.0,157.71,158.0,157.7,158.0,12100.0
2009-03-23 12:25:00,158.01,158.16,157.83,158.15,9400.0,158.01,158.16,157.83,158.15,9400.0
2009-03-23 12:30:00,158.18,158.58,158.17,158.35,15500.0,158.18,158.58,158.17,158.35,15500.0
2009-03-23 12:35:00,158.34,158.43,158.23,158.43,6800.0,158.34,158.43,158.23,158.43,6800.0
2009-03-23 12:40:00,158.43,158.43,158.16,158.36,7200.0,158.43,158.43,158.16,158.36,7200.0
2009-03-23 12:45:00,158.35,158.43,158.31,158.31,9900.0,158.35,158.43,158.31,158.31,9900.0
2009-03-23 12:50:00,158.33,158.35,158.25,158.25,11100.0,158.33,158.35,158.25,158.25,11100.0
2009-03-23 12:55:00,158.23,158.23,157.67,157.95,15200.0,158.23,158.23,157.67,157.95,15200.0
2009-03-23 13:00:00,157.95,158.01,157.6,157.6,7900.0,157.95,158.01,157.6,157.6,7900.0
2009-03-23 13:05:00,157.6,157.71,157.57,157.59,5500.0,157.6,157.71,157.57,157.59,5500.0
2009-03-23 13:10:00,157.57,157.84,157.57,157.77,8300.0,157.57,157.84,157.57,157.77,8300.0
2009-03-23 13:15:00,157.84,158.0,157.55,157.55,6000.0,157.84,158.0,157.55,157.55,6000.0
2009-03-23 13:20:00,157.55,157.58,157.45,157.51,5900.0,157.55,157.58,157.45,157.51,5900.0
2009-03-23 13:25:00,157.5,157.5,156.76,156.76,10600.0,157.5,157.5,156.76,156.76,10600.0
2009-03-23 13:30:00,156.79,156.9,156.72,156.72,13700.0,156.79,156.9,156.72,156.72,13700.0
2009-03-23 13:35:00,156.7,156.99,156.7,156.96,7500.0,156.7,156.99,156.7,156.96,7500.0
2009-03-23 13:40:00,156.9,156.9,156.68,156.69,10100.0,156.9,156.9,156.68,156.69,10100.0
2009-03-23 13:45:00,156.7,157.18,156.67,157.18,16700.0,156.7,157.18,156.67,157.18,16700.0
2009-03-23 13:50:00,157.18,157.35,157.14,157.35,4900.0,157.18,157.35,157.14,157.35,4900.0
2009-03-23 13:55:00,157.35,157.4,156.99,157.06,7800.0,157.35,157.4,156.99,157.06,7800.0
2009-03-23 14:00:00,157.17,157.54,157.17,157.32,6200.0,157.17,157.54,157.17,157.32,6200.0
2009-03-23 14:05:00,157.32,157.32,156.94,157.0,10900.0,157.32,157.32,156.94,157.0,10900.0
2009-03-23 14:10:00,156.95,157.0,156.59,156.65,4900.0,156.95,157.0,156.59,156.65,4900.0
2009-03-23 14:15:00,156.66,156.77,156.6,156.77,4800.0,156.66,156.77,156.6,156.77,4800.0
2009-03-23 14:20:00,156.81,156.93,156.74,156.87,6000.0,156.81,156.93,156.74,156.87,6000.0
2009-03-23 14:25:00,156.9,157.21,156.88,157.14,8100.0,156.9,157.21,156.88,157.14,8100.0
2009-03-23 14:30:00,157.2,157.23,157.11,157.16,9700.0,157.2,157.23,157.11,157.16,9700.0
2009-03-23 14:35:00,157.14,157.19,156.99,157.01,15700.0,157.14,157.19,156.99,157.01,15700.0
2009-03-23 14:40:00,157.07,157.12,156.91,156.99,7300.0,157.07,157.12,156.91,156.99,7300.0
2009-03-23 14:45:00,156.97,157.4,156.96,157.4,14200.0,156.97,157.4,156.96,157.4,14200.0
2009-03-23 14:50:00,157.43,157.45,157.18,157.34,37300.0,157.43,157.45,157.18,157.34,37300.0
2009-03-23 14:55:00,157.3,157.3,157.01,157.13,6900.0,157.3,157.3,157.01,157.13,6900.0
2009-03-23 15:00:00,157.14,157.34,157.02,157.21,18400.0,157.14,157.34,157.02,157.21,18400.0
2009-03-23 15:05:00,157.25,157.32,157.06,157.09,11700.0,157.25,157.32,157.06,157.09,11700.0
2009-03-23 15:10:00,157.11,157.3,157.11,157.24,14400.0,157.11,157.3,157.11,157.24,14400.0
2009-03-23 15:15:00,157.25,157.33,157.15,157.2,17100.0,157.25,157.33,157.15,157.2,17100.0
2009-03-23 15:20:00,157.21,157.42,157.13,157.23,30400.0,157.21,157.42,157.13,157.23,30400.0
2009-03-23 15:25:00,157.25,157.41,157.19,157.33,14200.0,157.25,157.41,157.19,157.33,14200.0
2009-03-23 15:30:00,157.33,157.35,157.0,157.09,21900.0,157.33,157.35,157.0,157.09,21900.0
2009-03-23 15:35:00,157.08,157.35,156.94,157.29,21200.0,157.08,157.35,156.94,157.29,21200.0
2009-03-23 15:40:00,157.29,157.8,157.28,157.68,34500.0,157.29,157.8,157.28,157.68,34500.0
2009-03-23 15:45:00,157.68,158.32,157.68,158.31,34900.0,157.68,158.32,157.68,158.31,34900.0
2009-03-23 15:50:00,158.26,158.67,158.26,158.58,55800.0,158.26,158.67,158.26,158.58,55800.0
2009-03-23 15:55:00,158.55,158.6,158.14,158.49,90700.0,158.55,158.6,158.14,158.49,90700.0
2009-03-24 09:30:00,157.75,158.56,157.14,158.39,31000.0,157.75,158.56,157.14,158.39,31000.0
2009-03-24 09:35:00,158.31,159.0,157.91,157.95,34400.0,158.31,159.0,157.91,157.95,34400.0
2009-03-24 09:40:00,157.99,157.99,157.0,157.42,49000.0,157.99,157.99,157.0,157.42,49000.0
2009-03-24 09:45:00,157.4,158.35,157.2,158.27,35100.0,157.4,158.35,157.2,158.27,35100.0
2009-03-24 09:50:00,158.22,158.26,157.75,158.05,18600.0,158.22,158.26,157.75,158.05,18600.0
2009-03-24 09:55:00,158.05,158.74,158.04,158.55,25400.0,158.05,158.74,158.04,158.55,25400.0
2009-03-24 10:00:00,158.55,158.88,158.47,158.88,13900.0,158.55,158.88,158.47,158.88,13900.0
2009-03-24 10:05:00,158.8,158.86,157.83,157.83,32800.0,158.8,158.86,157.83,157.83,32800.0
2009-03-24 10:10:00,157.87,158.03,157.75,158.0,18200.0,157.87,158.03,157.75,158.0,18200.0
2009-03-24 10:15:00,157.93,158.1,157.87,157.95,15500.0,157.93,158.1,157.87,157.95,15500.0
2009-03-24 10:20:00,157.91,158.2,157.68,158.07,23300.0,157.91,158.2,157.68,158.07,23300.0
2009-03-24 10:25:00,158.06,158.4,158.01,158.14,18600.0,158.06,158.4,158.01,158.14,18600.0
2009-03-24 10:30:00,158.16,158.16,158.03,158.13,10500.0,158.16,158.16,158.03,158.13,10500.0
2009-03-24 10:35:00,158.1,158.11,157.9,158.1,13700.0,158.1,158.11,157.9,158.1,13700.0
2009-03-24 10:40:00,158.1,158.25,158.06,158.12,11600.0,158.1,158.25,158.06,158.12,11600.0
2009-03-24 10:45:00,158.08,158.09,157.82,157.92,10500.0,158.08,158.09,157.82,157.92,10500.0
2009-03-24 10:50:00,157.94,158.1,157.93,158.0,8600.0,157.94,158.1,157.93,158.0,8600.0
2009-03-24 10:55:00,158.01,158.15,157.87,158.09,5700.0,158.01,158.15,157.87,158.09,5700.0
2009-03-24 11:00:00,158.09,158.65,158.07,158.63,7700.0,158.09,158.65,158.07,158.63,7700.0
2009-03-24 11:05:00,158.61,159.0,158.51,158.8,11800.0,158.61,159.0,158.51,158.8,11800.0
2009-03-24 11:10:00,158.84,159.02,158.68,158.85,6700.0,158.84,159.02,158.68,158.85,6700.0
2009-03-24 11:15:00,158.86,158.95,158.82,158.82,3600.0,158.86,158.95,158.82,158.82,3600.0
2009-03-24 11:20:00,158.85,158.99,158.82,158.98,8100.0,158.85,158.99,158.82,158.98,8100.0
2009-03-24 11:25:00,158.95,158.99,158.72,158.98,11400.0,158.95,158.99,158.72,158.98,11400.0
2009-03-24 11:30:00,158.98,158.99,158.92,158.97,6600.0,158.98,158.99,158.92,158.97,6600.0
2009-03-24 11:35:00,158.97,158.97,158.85,158.93,8700.0,158.97,158.97,158.85,158.93,8700.0
2009-03-24 11:40:00,158.93,158.93,158.6,158.68,9100.0,158.93,158.93,158.6,158.68,9100.0
2009-03-24 11:45:00,158.7,158.74,158.64,158.69,18800.0,158.7,158.74,158.64,158.69,18800.0
2009-03-24 11:50:00,158.7,158.75,158.61,158.75,8600.0,158.7,158.75,158.61,158.75,8600.0
2009-03-24 11:55:00,158.75,158.75,158.58,158.58,10800.0,158.75,158.75,158.58,158.58,10800.0
2009-03-24 12:00:00,158.55,158.55,158.34,158.34,5300.0,158.55,158.55,158.34,158.34,5300.0
2009-03-24 12:05:00,158.3,158.33,157.95,157.95,8200.0,158.3,158.33,157.95,157.95,8200.0
2009-03-24 12:10:00,157.96,158.0,157.76,157.96,6900.0,157.96,158.0,157.76,157.96,6900.0
2009-03-24 12:15:00,157.97,158.0,157.86,157.96,5200.0,157.97,158.0,157.86,157.96,5200.0
2009-03-24 12:20:00,157.89,157.93,157.8,157.86,3000.0,157.89,157.93,157.8,157.86,3000.0
2009-03-24 12:25:00,157.87,157.95,157.73,157.8,3200.0,157.87,157.95,157.73,157.8,3200.0
2009-03-24 12:30:00,157.8,157.85,157.72,157.85,3500.0,157.8,157.85,157.72,157.85,3500.0
2009-03-24 12:35:00,157.85,157.91,157.7,157.7,2000.0,157.85,157.91,157.7,157.7,2000.0
2009-03-24 12:40:00,157.68,157.68,157.61,157.62,2500.0,157.68,157.68,157.61,157.62,2500.0
2009-03-24 12:45:00,157.63,157.86,157.61,157.72,5500.0,157.63,157.86,157.61,157.72,5500.0
2009-03-24 12:50:00,157.85,157.97,157.78,157.85,8900.0,157.85,157.97,157.78,157.85,8900.0
2009-03-24 12:55:00,157.85,157.92,157.76,157.8,5600.0,157.85,157.92,157.76,157.8,5600.0
2009-03-24 13:00:00,157.79,157.84,157.61,157.63,5200.0,157.79,157.84,157.61,157.63,5200.0
2009-03-24 13:05:00,157.58,157.75,157.5,157.72,8000.0,157.58,157.75,157.5,157.72,8000.0
2009-03-24 13:10:00,157.74,157.9,157.6,157.84,16400.0,157.74,157.9,157.6,157.84,16400.0
2009-03-24 13:15:00,157.83,157.83,157.68,157.75,9900.0,157.83,157.83,157.68,157.75,9900.0
2009-03-24 13:20:00,157.75,157.85,157.74,157.8,13400.0,157.75,157.85,157.74,157.8,13400.0
2009-03-24 13:25:00,157.82,158.04,157.81,158.0,21500.0,157.82,158.04,157.81,158.0,21500.0
2009-03-24 13:30:00,158.0,158.09,157.96,157.98,5700.0,158.0,158.09,157.96,157.98,5700.0
2009-03-24 13:35:00,158.0,158.17,157.93,158.04,12400.0,158.0,158.17,157.93,158.04,12400.0
2009-03-24 13:40:00,157.98,158.09,157.98,158.04,3500.0,157.98,158.09,157.98,158.04,3500.0
2009-03-24 13:45:00,158.05,158.15,158.0,158.11,20100.0,158.05,158.15,158.0,158.11,20100.0
2009-03-24 13:50:00,158.14,158.15,158.0,158.01,6900.0,158.14,158.15,158.0,158.01,6900.0
2009-03-24 13:55:00,158.05,158.18,157.97,158.16,7000.0,158.05,158.18,157.97,158.16,7000.0
2009-03-24 14:00:00,158.13,158.2,157.95,157.96,10300.0,158.13,158.2,157.95,157.96,10300.0
2009-03-24 14:05:00,157.98,158.1,157.98,158.0,8300.0,157.98,158.1,157.98,158.0,8300.0
2009-03-24 14:10:00,158.05,158.1,157.96,158.04,5900.0,158.05,158.1,157.96,158.04,5900.0
2009-03-24 14:15:00,158.0,158.34,157.95,158.31,11500.0,158.0,158.34,157.95,158.31,11500.0
2009-03-24 14:20:00,158.33,158.87,158.33,158.83,12400.0,158.33,158.87,158.33,158.83,12400.0
2009-03-24 14:25:00,158.76,158.76,158.49,158.64,11700.0,158.76,158.76,158.49,158.64,11700.0
2009-03-24 14:30:00,158.6,158.64,158.35,158.48,12700.0,158.6,158.64,158.35,158.48,12700.0
2009-03-24 14:35:00,158.49,158.62,158.48,158.62,5100.0,158.49,158.62,158.48,158.62,5100.0
2009-03-24 14:40:00,158.57,158.71,158.57,158.66,5300.0,158.57,158.71,158.57,158.66,5300.0
2009-03-24 14:45:00,158.66,158.66,158.5,158.53,10100.0,158.66,158.66,158.5,158.53,10100.0
2009-03-24 14:50:00,158.55,158.65,158.33,158.35,7000.0,158.55,158.65,158.33,158.35,7000.0
2009-03-24 14:55:00,158.35,158.65,158.35,158.65,10300.0,158.35,158.65,158.35,158.65,10300.0
2009-03-24 15:00:00,158.65,158.78,158.59,158.63,10900.0,158.65,158.78,158.59,158.63,10900.0
2009-03-24 15:05:00,158.59,158.64,158.36,158.4,14300.0,158.59,158.64,158.36,158.4,14300.0
2009-03-24 15:10:00,158.37,158.44,158.32,158.32,7400.0,158.37,158.44,158.32,158.32,7400.0
2009-03-24 15:15:00,158.37,158.6,158.31,158.4,15200.0,158.37,158.6,158.31,158.4,15200.0
2009-03-24 15:20:00,158.43,158.58,158.3,158.36,14100.0,158.43,158.58,158.3,158.36,14100.0
2009-03-24 15:25:00,158.42,158.5,158.3,158.49,19400.0,158.42,158.5,158.3,158.49,19400.0
2009-03-24 15:30:00,158.48,158.6,158.32,158.46,15000.0,158.48,158.6,158.32,158.46,15000.0
2009-03-24 15:35:00,158.48,158.67,158.44,158.51,18000.0,158.48,158.67,158.44,158.51,18000.0
2009-03-24 15:40:00,158.53,158.65,158.18,158.39,28100.0,158.53,158.65,158.18,158.39,28100.0
2009-03-24 15:45:00,158.33,158.75,158.31,158.37,32200.0,158.33,158.75,158.31,158.37,32200.0
2009-03-24 15:50:00,158.39,158.48,157.95,158.03,37100.0,158.39,158.48,157.95,158.03,37100.0
2009-03-24 15:55:00,158.03,158.03,157.85,158.0,81200.0,158.03,158.03,157.85,158.0,81200.0
2009-03-25 09:30:00,158.45,158.61,158.33,158.34,16000.0,158.45,158.61,158.33,158.34,16000.0
2009-03-25 09:35:00,158.36,158.47,158.28,158.39,17100.0,158.36,158.47,158.28,158.39,17100.0
2009-03-25 09:40:00,158.4,158.99,158.3,158.88,14200.0,158.4,158.99,158.3,158.88,14200.0
2009-03-25 09:45:00,158.85,159.47,158.85,159.25,25900.0,158.85,159.47,158.85,159.25,25900.0
2009-03-25 09:50:00,159.28,159.92,159.28,159.91,16800.0,159.28,159.92,159.28,159.91,16800.0
2009-03-25 09:55:00,159.88,160.6,159.88,160.59,15300.0,159.88,160.6,159.88,160.59,15300.0
2009-03-25 10:00:00,160.59,161.91,160.59,161.25,45400.0,160.59,161.91,160.59,161.25,45400.0
2009-03-25 10:05:00,161.24,161.42,161.23,161.34,10600.0,161.24,161.42,161.23,161.34,10600.0
2009-03-25 10:10:00,161.34,161.34,161.08,161.16,13000.0,161.34,161.34,161.08,161.16,13000.0
2009-03-25 10:15:00,161.16,161.48,161.11,161.42,14100.0,161.16,161.48,161.11,161.42,14100.0
2009-03-25 10:20:00,161.43,161.43,160.88,160.93,24000.0,161.43,161.43,160.88,160.93,24000.0
2009-03-25 10:25:00,160.93,160.95,160.69,160.93,7000.0,160.93,160.95,160.69,160.93,7000.0
2009-03-25 10:30:00,160.89,160.93,160.64,160.72,5900.0,160.89,160.93,160.64,160.72,5900.0
2009-03-25 10:35:00,160.77,161.49,160.77,161.46,12200.0,160.77,161.49,160.77,161.46,12200.0
2009-03-25 10:40:00,161.46,161.46,161.18,161.23,5100.0,161.46,161.46,161.18,161.23,5100.0
2009-03-25 10:45:00,161.24,161.49,161.08,161.11,6900.0,161.24,161.49,161.08,161.11,6900.0
2009-03-25 10:50:00,161.18,161.18,160.65,160.85,6800.0,161.18,161.18,160.65,160.85,6800.0
2009-03-25 10:55:00,160.88,160.99,160.68,160.71,7300.0,160.88,160.99,160.68,160.71,7300.0
2009-03-25 11:00:00,160.69,161.06,160.67,160.96,5600.0,160.69,161.06,160.67,160.96,5600.0
2009-03-25 11:05:00,160.97,161.23,160.95,161.23,10000.0,160.97,161.23,160.95,161.23,10000.0
2009-03-25 11:10:00,161.25,161.42,161.23,161.24,8400.0,161.25,161.42,161.23,161.24,8400.0
2009-03-25 11:15:00,161.21,161.33,161.15,161.28,10700.0,161.21,161.33,161.15,161.28,10700.0
2009-03-25 11:20:00,161.28,161.48,161.18,161.48,9500.0,161.28,161.48,161.18,161.48,9500.0
2009-03-25 11:25:00,161.43,161.59,161.39,161.5,6900.0,161.43,161.59,161.39,161.5,6900.0
2009-03-25 11:30:00,161.55,161.75,161.51,161.55,5200.0,161.55,161.75,161.51,161.55,5200.0
2009-03-25 11:35:00,161.55,161.59,161.17,161.4,8700.0,161.55,161.59,161.17,161.4,8700.0
2009-03-25 11:40:00,161.39,161.43,161.14,161.43,8300.0,161.39,161.43,161.14,161.43,8300.0
2009-03-25 11:45:00,161.45,161.65,161.45,161.46,10200.0,161.45,161.65,161.45,161.46,10200.0
2009-03-25 11:50:00,161.42,161.5,161.21,161.23,10200.0,161.42,161.5,161.21,161.23,10200.0
2009-03-25 11:55:00,161.23,161.43,161.23,161.43,5900.0,161.23,161.43,161.23,161.43,5900.0
2009-03-25 12:00:00,161.48,161.83,161.43,161.75,35700.0,161.48,161.83,161.43,161.75,35700.0
2009-03-25 12:05:00,161.7,161.92,161.65,161.81,11700.0,161.7,161.92,161.65,161.81,11700.0
2009-03-25 12:10:00,161.84,161.84,161.74,161.81,12000.0,161.84,161.84,161.74,161.81,12000.0
2009-03-25 12:15:00,161.8,161.8,161.32,161.32,13900.0,161.8,161.8,161.32,161.32,13900.0
2009-03-25 12:20:00,161.32,161.41,161.06,161.09,12000.0,161.32,161.41,161.06,161.09,12000.0
2009-03-25 12:25:00,161.09,161.26,161.07,161.22,6500.0,161.09,161.26,161.07,161.22,6500.0
2009-03-25 12:30:00,161.23,161.27,160.83,160.83,4100.0,161.23,161.27,160.83,160.83,4100.0
2009-03-25 12:35:00,160.96,161.11,160.78,160.85,4000.0,160.96,161.11,160.78,160.85,4000.0
2009-03-25 12:40:00,160.83,160.92,160.79,160.8,2200.0,160.83,160.92,160.79,160.8,2200.0
2009-03-25 12:45:00,160.8,160.88,160.74,160.74,5300.0,160.8,160.88,160.74,160.74,5300.0
2009-03-25 12:50:00,160.74,160.74,160.5,160.57,7400.0,160.74,160.74,160.5,160.57,7400.0
2009-03-25 12:55:00,160.6,160.67,160.48,160.5,4800.0,160.6,160.67,160.48,160.5,4800.0
2009-03-25 13:00:00,160.53,160.66,160.48,160.58,8300.0,160.53,160.66,160.48,160.58,8300.0
2009-03-25 13:05:00,160.51,160.51,160.39,160.39,4800.0,160.51,160.51,160.39,160.39,4800.0
2009-03-25 13:10:00,160.39,160.41,160.2,160.2,7500.0,160.39,160.41,160.2,160.2,7500.0
2009-03-25 13:15:00,160.2,160.2,159.82,159.84,6300.0,160.2,160.2,159.82,159.84,6300.0
2009-03-25 13:20:00,159.86,160.02,159.83,160.0,10300.0,159.86,160.02,159.83,160.0,10300.0
2009-03-25 13:25:00,160.01,160.14,159.84,159.99,18900.0,160.01,160.14,159.84,159.99,18900.0
2009-03-25 13:30:00,160.04,160.31,160.03,160.19,4000.0,160.04,160.31,160.03,160.19,4000.0
2009-03-25 13:35:00,160.19,160.19,159.97,160.05,6400.0,160.19,160.19,159.97,160.05,6400.0
2009-03-25 13:40:00,160.04,160.09,160.0,160.01,10300.0,160.04,160.09,160.0,160.01,10300.0
2009-03-25 13:45:00,160.06,160.06,159.99,160.0,7900.0,160.06,160.06,159.99,160.0,7900.0
2009-03-25 13:50:00,160.01,160.26,160.0,160.2,7800.0,160.01,160.26,160.0,160.2,7800.0
2009-03-25 13:55:00,160.21,160.22,159.89,159.92,13100.0,160.21,160.22,159.89,159.92,13100.0
2009-03-25 14:00:00,159.9,159.99,159.24,159.24,21200.0,159.9,159.99,159.24,159.24,21200.0
2009-03-25 14:05:00,159.3,159.32,158.49,158.64,24700.0,159.3,159.32,158.49,158.64,24700.0
2009-03-25 14:10:00,158.7,158.84,158.46,158.77,10000.0,158.7,158.84,158.46,158.77,10000.0
2009-03-25 14:15:00,158.78,158.8,158.58,158.65,6400.0,158.78,158.8,158.58,158.65,6400.0
2009-03-25 14:20:00,158.64,159.53,158.64,159.46,13100.0,158.64,159.53,158.64,159.46,13100.0
2009-03-25 14:25:00,159.46,159.61,159.12,159.18,7200.0,159.46,159.61,159.12,159.18,7200.0
2009-03-25 14:30:00,159.17,159.38,159.17,159.26,7800.0,159.17,159.38,159.17,159.26,7800.0
2009-03-25 14:35:00,159.26,159.3,158.75,158.75,9100.0,159.26,159.3,158.75,158.75,9100.0
2009-03-25 14:40:00,158.75,158.94,158.55,158.61,10500.0,158.75,158.94,158.55,158.61,10500.0
2009-03-25 14:45:00,158.57,158.86,158.52,158.86,21700.0,158.57,158.86,158.52,158.86,21700.0
2009-03-25 14:50:00,158.83,158.86,158.67,158.79,9700.0,158.83,158.86,158.67,158.79,9700.0
2009-03-25 14:55:00,158.79,159.05,158.6,158.6,9900.0,158.79,159.05,158.6,158.6,9900.0
2009-03-25 15:00:00,158.54,158.6,158.25,158.39,16500.0,158.54,158.6,158.25,158.39,16500.0
2009-03-25 15:05:00,158.35,158.56,158.3,158.44,8700.0,158.35,158.56,158.3,158.44,8700.0
2009-03-25 15:10:00,158.43,159.12,158.43,159.11,11200.0,158.43,159.12,158.43,159.11,11200.0
2009-03-25 15:15:00,159.12,159.37,158.77,159.33,12900.0,159.12,159.37,158.77,159.33,12900.0
2009-03-25 15:20:00,159.32,159.79,159.28,159.77,15800.0,159.32,159.79,159.28,159.77,15800.0
2009-03-25 15:25:00,159.76,160.57,159.62,160.57,30900.0,159.76,160.57,159.62,160.57,30900.0
2009-03-25 15:30:00,160.52,160.99,160.47,160.94,26200.0,160.52,160.99,160.47,160.94,26200.0
2009-03-25 15:35:00,160.94,160.94,160.56,160.84,33400.0,160.94,160.94,160.56,160.84,33400.0
2009-03-25 15:40:00,160.81,160.98,160.41,160.93,35400.0,160.81,160.98,160.41,160.93,35400.0
2009-03-25 15:45:00,160.94,161.15,160.74,161.07,32200.0,160.94,161.15,160.74,161.07,32200.0
2009-03-25 15:50:00,161.12,161.48,161.0,161.46,31300.0,161.12,161.48,161.0,161.46,31300.0
2009-03-25 15:55:00,161.41,162.4,161.4,162.2,64200.0,161.41,162.4,161.4,162.2,64200.0
2009-03-26 09:30:00,161.99,162.1,161.34,161.98,35000.0,161.99,162.1,161.34,161.98,35000.0
2009-03-26 09:35:00,161.89,162.44,161.8,162.16,14100.0,161.89,162.44,161.8,162.16,14100.0
2009-03-26 09:40:00,162.21,163.32,161.78,163.25,33500.0,162.21,163.32,161.78,163.25,33500.0
2009-03-26 09:45:00,163.32,163.79,163.28,163.34,29900.0,163.32,163.79,163.28,163.34,29900.0
2009-03-26 09:50:00,163.3,163.95,163.18,163.94,27400.0,163.3,163.95,163.18,163.94,27400.0
2009-03-26 09:55:00,163.95,163.98,163.05,163.1,25700.0,163.95,163.98,163.05,163.1,25700.0
2009-03-26 10:00:00,163.1,163.24,162.8,163.21,21000.0,163.1,163.24,162.8,163.21,21000.0
2009-03-26 10:05:00,163.22,164.31,163.22,164.27,34300.0,163.22,164.31,163.22,164.27,34300.0
2009-03-26 10:10:00,164.27,164.27,163.0,163.28,28600.0,164.27,164.27,163.0,163.28,28600.0
2009-03-26 10:15:00,163.29,163.31,163.13,163.24,8400.0,163.29,163.31,163.13,163.24,8400.0
2009-03-26 10:20:00,163.24,163.81,163.23,163.75,9900.0,163.24,163.81,163.23,163.75,9900.0
2009-03-26 10:25:00,163.8,164.04,163.71,163.84,10700.0,163.8,164.04,163.71,163.84,10700.0
2009-03-26 10:30:00,163.93,163.95,163.73,163.83,7800.0,163.93,163.95,163.73,163.83,7800.0
2009-03-26 10:35:00,163.83,164.7,163.83,164.48,16000.0,163.83,164.7,163.83,164.48,16000.0
2009-03-26 10:40:00,164.53,164.65,164.28,164.32,9900.0,164.53,164.65,164.28,164.32,9900.0
2009-03-26 10:45:00,164.29,164.29,164.0,164.08,8800.0,164.29,164.29,164.0,164.08,8800.0
2009-03-26 10:50:00,164.11,164.33,163.93,164.32,8200.0,164.11,164.33,163.93,164.32,8200.0
2009-03-26 10:55:00,164.32,164.7,164.32,164.43,6800.0,164.32,164.7,164.32,164.43,6800.0
2009-03-26 11:00:00,164.57,164.64,164.49,164.49,5200.0,164.57,164.64,164.49,164.49,5200.0
2009-03-26 11:05:00,164.49,164.89,164.42,164.77,8700.0,164.49,164.89,164.42,164.77,8700.0
2009-03-26 11:10:00,164.76,164.76,164.5,164.71,7400.0,164.76,164.76,164.5,164.71,7400.0
2009-03-26 11:15:00,164.7,164.8,164.64,164.64,4700.0,164.7,164.8,164.64,164.64,4700.0
2009-03-26 11:20:00,164.64,164.64,164.41,164.56,7700.0,164.64,164.64,164.41,164.56,7700.0
2009-03-26 11:25:00,164.59,164.95,164.58,164.86,8900.0,164.59,164.95,164.58,164.86,8900.0
2009-03-26 11:30:00,164.87,165.23,164.83,165.17,23700.0,164.87,165.23,164.83,165.17,23700.0
2009-03-26 11:35:00,165.19,165.5,165.03,165.46,15100.0,165.19,165.5,165.03,165.46,15100.0
2009-03-26 11:40:00,165.5,165.62,165.18,165.34,9200.0,165.5,165.62,165.18,165.34,9200.0
2009-03-26 11:45:00,165.48,165.49,165.23,165.23,4500.0,165.48,165.49,165.23,165.23,4500.0
2009-03-26 11:50:00,165.28,165.41,164.72,164.97,11000.0,165.28,165.41,164.72,164.97,11000.0
2009-03-26 11:55:00,165.05,165.06,164.76,164.79,5500.0,165.05,165.06,164.76,164.79,5500.0
2009-03-26 12:00:00,164.88,165.27,164.88,165.27,5400.0,164.88,165.27,164.88,165.27,5400.0
2009-03-26 12:05:00,165.32,165.33,165.01,165.23,6200.0,165.32,165.33,165.01,165.23,6200.0
2009-03-26 12:10:00,165.19,165.19,165.01,165.01,3100.0,165.19,165.19,165.01,165.01,3100.0
2009-03-26 12:15:00,165.01,165.21,165.0,165.08,2900.0,165.01,165.21,165.0,165.08,2900.0
2009-03-26 12:20:00,165.14,165.35,165.11,165.35,3000.0,165.14,165.35,165.11,165.35,3000.0
2009-03-26 12:25:00,165.35,165.44,165.17,165.44,3600.0,165.35,165.44,165.17,165.44,3600.0
2009-03-26 12:30:00,165.46,165.65,165.45,165.46,4800.0,165.46,165.65,165.45,165.46,4800.0
2009-03-26 12:35:00,165.37,165.37,165.08,165.36,3900.0,165.37,165.37,165.08,165.36,3900.0
2009-03-26 12:40:00,165.45,165.45,164.7,164.7,7200.0,165.45,165.45,164.7,164.7,7200.0
2009-03-26 12:45:00,164.62,164.73,164.51,164.54,13600.0,164.62,164.73,164.51,164.54,13600.0
2009-03-26 12:50:00,164.6,164.6,164.42,164.53,9100.0,164.6,164.6,164.42,164.53,9100.0
2009-03-26 12:55:00,164.47,164.52,164.41,164.52,2300.0,164.47,164.52,164.41,164.52,2300.0
2009-03-26 13:00:00,164.52,165.44,164.52,165.42,7900.0,164.52,165.44,164.52,165.42,7900.0
2009-03-26 13:05:00,165.45,166.0,165.45,165.95,11500.0,165.45,166.0,165.45,165.95,11500.0
2009-03-26 13:10:00,165.95,166.0,165.32,165.32,6500.0,165.95,166.0,165.32,165.32,6500.0
2009-03-26 13:15:00,165.29,165.45,165.22,165.32,3700.0,165.29,165.45,165.22,165.32,3700.0
2009-03-26 13:20:00,165.35,166.13,165.23,166.11,11900.0,165.35,166.13,165.23,166.11,11900.0
2009-03-26 13:25:00,166.06,166.12,165.58,165.58,12000.0,166.06,166.12,165.58,165.58,12000.0
2009-03-26 13:30:00,165.6,165.79,165.43,165.79,10800.0,165.6,165.79,165.43,165.79,10800.0
2009-03-26 13:35:00,165.77,165.87,165.75,165.78,8400.0,165.77,165.87,165.75,165.78,8400.0
2009-03-26 13:40:00,165.78,165.78,165.6,165.67,12500.0,165.78,165.78,165.6,165.67,12500.0
2009-03-26 13:45:00,165.73,165.8,165.29,165.3,5700.0,165.73,165.8,165.29,165.3,5700.0
2009-03-26 13:50:00,165.37,165.91,165.29,165.77,5700.0,165.37,165.91,165.29,165.77,5700.0
2009-03-26 13:55:00,165.75,165.86,165.62,165.73,6300.0,165.75,165.86,165.62,165.73,6300.0
2009-03-26 14:00:00,165.73,165.95,165.7,165.95,7000.0,165.73,165.95,165.7,165.95,7000.0
2009-03-26 14:05:00,165.97,166.19,165.97,166.14,7800.0,165.97,166.19,165.97,166.14,7800.0
2009-03-26 14:10:00,166.14,166.15,165.94,166.01,5000.0,166.14,166.15,165.94,166.01,5000.0
2009-03-26 14:15:00,166.05,166.05,165.65,165.88,8300.0,166.05,166.05,165.65,165.88,8300.0
2009-03-26 14:20:00,165.91,166.23,165.82,166.23,7400.0,165.91,166.23,165.82,166.23,7400.0
2009-03-26 14:25:00,166.24,166.33,165.6,165.74,22400.0,166.24,166.33,165.6,165.74,22400.0
2009-03-26 14:30:00,165.7,165.73,165.42,165.53,14600.0,165.7,165.73,165.42,165.53,14600.0
2009-03-26 14:35:00,165.53,166.04,165.48,165.87,7700.0,165.53,166.04,165.48,165.87,7700.0
2009-03-26 14:40:00,165.87,166.13,165.84,166.12,4500.0,165.87,166.13,165.84,166.12,4500.0
2009-03-26 14:45:00,166.13,166.42,166.13,166.19,11100.0,166.13,166.42,166.13,166.19,11100.0
2009-03-26 14:50:00,166.25,166.25,165.81,165.94,11500.0,166.25,166.25,165.81,165.94,11500.0
2009-03-26 14:55:00,165.95,166.02,165.4,165.4,19200.0,165.95,166.02,165.4,165.4,19200.0
2009-03-26 15:00:00,165.34,165.85,165.34,165.77,15600.0,165.34,165.85,165.34,165.77,15600.0
2009-03-26 15:05:00,165.78,165.84,165.07,165.67,35600.0,165.78,165.84,165.07,165.67,35600.0
2009-03-26 15:10:00,165.67,165.7,165.29,165.34,10100.0,165.67,165.7,165.29,165.34,10100.0
2009-03-26 15:15:00,165.39,165.49,165.13,165.38,6200.0,165.39,165.49,165.13,165.38,6200.0
2009-03-26 15:20:00,165.38,165.88,165.38,165.78,12300.0,165.38,165.88,165.38,165.78,12300.0
2009-03-26 15:25:00,165.78,165.95,165.75,165.76,6000.0,165.78,165.95,165.75,165.76,6000.0
2009-03-26 15:30:00,165.75,165.89,165.47,165.62,16300.0,165.75,165.89,165.47,165.62,16300.0
2009-03-26 15:35:00,165.6,165.84,165.45,165.75,23400.0,165.6,165.84,165.45,165.75,23400.0
2009-03-26 15:40:00,165.77,166.16,165.71,165.73,33700.0,165.77,166.16,165.71,165.73,33700.0
2009-03-26 15:45:00,165.72,166.16,165.71,166.06,37700.0,165.72,166.16,165.71,166.06,37700.0
2009-03-26 15:50:00,166.07,166.36,165.72,165.83,38200.0,166.07,166.36,165.72,165.83,38200.0
2009-03-26 15:55:00,165.87,166.14,165.86,166.03,31500.0,165.87,166.14,165.86,166.03,31500.0
2009-03-27 09:30:00,164.96,165.39,164.55,164.59,16400.0,164.96,165.39,164.55,164.59,16400.0
2009-03-27 09:35:00,164.62,165.2,164.56,164.68,10000.0,164.62,165.2,164.56,164.68,10000.0
2009-03-27 09:40:00,164.73,164.79,164.33,164.55,12300.0,164.73,164.79,164.33,164.55,12300.0
2009-03-27 09:45:00,164.48,164.55,164.22,164.31,12600.0,164.48,164.55,164.22,164.31,12600.0
2009-03-27 09:50:00,164.37,164.6,164.06,164.6,14200.0,164.37,164.6,164.06,164.6,14200.0
2009-03-27 09:55:00,164.56,164.7,163.88,163.89,14000.0,164.56,164.7,163.88,163.89,14000.0
2009-03-27 10:00:00,163.88,164.16,163.88,164.01,8900.0,163.88,164.16,163.88,164.01,8900.0
2009-03-27 10:05:00,164.0,164.29,163.86,163.86,9000.0,164.0,164.29,163.86,163.86,9000.0
2009-03-27 10:10:00,163.88,163.98,163.75,163.78,13000.0,163.88,163.98,163.75,163.78,13000.0
2009-03-27 10:15:00,163.75,163.84,163.52,163.58,14800.0,163.75,163.84,163.52,163.58,14800.0
2009-03-27 10:20:00,163.56,164.24,163.56,164.15,12200.0,163.56,164.24,163.56,164.15,12200.0
2009-03-27 10:25:00,164.06,164.06,163.64,163.74,5800.0,164.06,164.06,163.64,163.74,5800.0
2009-03-27 10:30:00,163.76,163.76,163.46,163.59,10200.0,163.76,163.76,163.46,163.59,10200.0
2009-03-27 10:35:00,163.67,163.97,163.67,163.71,6400.0,163.67,163.97,163.67,163.71,6400.0
2009-03-27 10:40:00,163.75,163.75,163.5,163.5,7000.0,163.75,163.75,163.5,163.5,7000.0
2009-03-27 10:45:00,163.45,163.63,163.39,163.39,8400.0,163.45,163.63,163.39,163.39,8400.0
2009-03-27 10:50:00,163.38,163.64,163.25,163.62,9400.0,163.38,163.64,163.25,163.62,9400.0
2009-03-27 10:55:00,163.53,163.65,163.51,163.52,15400.0,163.53,163.65,163.51,163.52,15400.0
2009-03-27 11:00:00,163.55,163.66,163.48,163.66,16200.0,163.55,163.66,163.48,163.66,16200.0
2009-03-27 11:05:00,163.67,164.15,163.67,164.14,7800.0,163.67,164.15,163.67,164.14,7800.0
2009-03-27 11:10:00,164.15,164.74,164.12,164.74,5100.0,164.15,164.74,164.12,164.74,5100.0
2009-03-27 11:15:00,164.75,164.84,164.47,164.49,9100.0,164.75,164.84,164.47,164.49,9100.0
2009-03-27 11:20:00,164.58,164.76,164.57,164.7,5000.0,164.58,164.76,164.57,164.7,5000.0
2009-03-27 11:25:00,164.75,164.81,164.54,164.58,4000.0,164.75,164.81,164.54,164.58,4000.0
2009-03-27 11:30:00,164.6,164.6,164.33,164.41,6900.0,164.6,164.6,164.33,164.41,6900.0
2009-03-27 11:35:00,164.45,164.7,164.38,164.68,3800.0,164.45,164.7,164.38,164.68,3800.0
2009-03-27 11:40:00,164.67,164.92,164.57,164.92,3700.0,164.67,164.92,164.57,164.92,3700.0
2009-03-27 11:45:00,164.92,165.25,164.92,165.02,9600.0,164.92,165.25,164.92,165.02,9600.0
2009-03-27 11:50:00,165.16,165.25,165.02,165.2,4100.0,165.16,165.25,165.02,165.2,4100.0
2009-03-27 11:55:00,165.24,165.24,165.08,165.16,3200.0,165.24,165.24,165.08,165.16,3200.0
2009-03-27 12:00:00,165.13,165.45,165.13,165.39,4700.0,165.13,165.45,165.13,165.39,4700.0
2009-03-27 12:05:00,165.39,165.4,165.18,165.32,3900.0,165.39,165.4,165.18,165.32,3900.0
2009-03-27 12:10:00,165.46,165.46,165.05,165.24,3000.0,165.46,165.46,165.05,165.24,3000.0
2009-03-27 12:15:00,165.1,165.1,164.68,164.88,4800.0,165.1,165.1,164.68,164.88,4800.0
2009-03-27 12:20:00,164.88,164.9,164.38,164.38,2700.0,164.88,164.9,164.38,164.38,2700.0
2009-03-27 12:25:00,164.46,164.61,164.41,164.54,1600.0,164.46,164.61,164.41,164.54,1600.0
2009-03-27 12:30:00,164.53,164.72,164.53,164.65,4300.0,164.53,164.72,164.53,164.65,4300.0
2009-03-27 12:35:00,164.68,164.68,164.32,164.44,2200.0,164.68,164.68,164.32,164.44,2200.0
2009-03-27 12:40:00,164.43,164.6,164.43,164.51,1300.0,164.43,164.6,164.43,164.51,1300.0
2009-03-27 12:45:00,164.6,164.81,164.57,164.59,1400.0,164.6,164.81,164.57,164.59,1400.0
2009-03-27 12:50:00,164.66,164.7,164.34,164.34,1700.0,164.66,164.7,164.34,164.34,1700.0
2009-03-27 12:55:00,164.42,164.42,164.1,164.14,3200.0,164.42,164.42,164.1,164.14,3200.0
2009-03-27 13:00:00,164.21,164.3,164.16,164.23,3700.0,164.21,164.3,164.16,164.23,3700.0
2009-03-27 13:05:00,164.23,164.23,163.9,163.97,5400.0,164.23,164.23,163.9,163.97,5400.0
2009-03-27 13:10:00,164.02,164.12,163.93,163.97,4200.0,164.02,164.12,163.93,163.97,4200.0
2009-03-27 13:15:00,164.08,164.45,163.99,164.34,9800.0,164.08,164.45,163.99,164.34,9800.0
2009-03-27 13:20:00,164.4,164.49,164.23,164.31,3400.0,164.4,164.49,164.23,164.31,3400.0
2009-03-27 13:25:00,164.37,164.39,164.29,164.29,1300.0,164.37,164.39,164.29,164.29,1300.0
2009-03-27 13:30:00,164.36,165.1,164.29,165.0,7500.0,164.36,165.1,164.29,165.0,7500.0
2009-03-27 13:35:00,164.89,164.89,164.68,164.68,1900.0,164.89,164.89,164.68,164.68,1900.0
2009-03-27 13:40:00,164.75,164.82,164.11,164.31,5500.0,164.75,164.82,164.11,164.31,5500.0
2009-03-27 13:45:00,164.4,164.66,164.39,164.47,3400.0,164.4,164.66,164.39,164.47,3400.0
2009-03-27 13:50:00,164.56,164.56,164.02,164.02,3700.0,164.56,164.56,164.02,164.02,3700.0
2009-03-27 13:55:00,164.06,164.21,164.01,164.12,1700.0,164.06,164.21,164.01,164.12,1700.0
2009-03-27 14:00:00,164.24,164.34,164.0,164.34,2400.0,164.24,164.34,164.0,164.34,2400.0
2009-03-27 14:05:00,164.38,164.5,164.28,164.31,2700.0,164.38,164.5,164.28,164.31,2700.0
2009-03-27 14:10:00,164.39,164.4,164.17,164.18,2500.0,164.39,164.4,164.17,164.18,2500.0
2009-03-27 14:15:00,164.23,164.28,164.16,164.26,9700.0,164.23,164.28,164.16,164.26,9700.0
2009-03-27 14:20:00,164.26,164.55,164.16,164.5,7800.0,164.26,164.55,164.16,164.5,7800.0
2009-03-27 14:25:00,164.51,164.55,164.34,164.34,2800.0,164.51,164.55,164.34,164.34,2800.0
2009-03-27 14:30:00,164.38,164.38,164.0,164.12,4200.0,164.38,164.38,164.0,164.12,4200.0
2009-03-27 14:35:00,164.21,164.44,164.21,164.39,2900.0,164.21,164.44,164.21,164.39,2900.0
2009-03-27 14:40:00,164.43,164.49,164.0,164.0,12800.0,164.43,164.49,164.0,164.0,12800.0
2009-03-27 14:45:00,164.02,164.11,163.9,164.05,6700.0,164.02,164.11,163.9,164.05,6700.0
2009-03-27 14:50:00,164.09,164.1,163.92,163.98,3100.0,164.09,164.1,163.92,163.98,3100.0
2009-03-27 14:55:00,164.06,164.68,163.92,164.64,5500.0,164.06,164.68,163.92,164.64,5500.0
2009-03-27 15:00:00,164.69,165.17,164.65,164.91,5700.0,164.69,165.17,164.65,164.91,5700.0
2009-03-27 15:05:00,164.91,164.94,164.7,164.73,4000.0,164.91,164.94,164.7,164.73,4000.0
2009-03-27 15:10:00,164.76,164.95,164.45,164.6,6500.0,164.76,164.95,164.45,164.6,6500.0
2009-03-27 15:15:00,164.6,164.95,164.51,164.83,5400.0,164.6,164.95,164.51,164.83,5400.0
2009-03-27 15:20:00,164.9,164.96,164.67,164.75,5700.0,164.9,164.96,164.67,164.75,5700.0
2009-03-27 15:25:00,164.77,164.78,164.38,164.43,5700.0,164.77,164.78,164.38,164.43,5700.0
2009-03-27 15:30:00,164.53,164.63,164.38,164.43,7600.0,164.53,164.63,164.38,164.43,7600.0
2009-03-27 15:35:00,164.48,164.5,164.2,164.36,8600.0,164.48,164.5,164.2,164.36,8600.0
2009-03-27 15:40:00,164.39,164.71,164.16,164.52,8600.0,164.39,164.71,164.16,164.52,8600.0
2009-03-27 15:45:00,164.6,164.85,164.52,164.8,10500.0,164.6,164.85,164.52,164.8,10500.0
2009-03-27 15:50:00,164.81,164.81,164.44,164.44,9500.0,164.81,164.81,164.44,164.44,9500.0
2009-03-27 15:55:00,164.45,164.57,163.92,164.37,22300.0,164.45,164.57,163.92,164.37,22300.0
2009-03-30 09:30:00,162.6,163.49,162.5,162.58,37600.0,162.6,163.49,162.5,162.58,37600.0
2009-03-30 09:35:00,162.59,163.65,162.4,162.64,18800.0,162.59,163.65,162.4,162.64,18800.0
2009-03-30 09:40:00,162.65,162.66,161.75,161.75,19800.0,162.65,162.66,161.75,161.75,19800.0
2009-03-30 09:45:00,161.76,161.88,161.58,161.6,17800.0,161.76,161.88,161.58,161.6,17800.0
2009-03-30 09:50:00,161.56,162.22,161.51,162.05,14100.0,161.56,162.22,161.51,162.05,14100.0
2009-03-30 09:55:00,161.96,162.0,161.6,161.88,10200.0,161.96,162.0,161.6,161.88,10200.0
2009-03-30 10:00:00,161.77,161.82,161.56,161.56,7800.0,161.77,161.82,161.56,161.56,7800.0
2009-03-30 10:05:00,161.56,161.88,161.51,161.87,10300.0,161.56,161.88,161.51,161.87,10300.0
2009-03-30 10:10:00,161.81,162.24,161.77,162.23,7200.0,161.81,162.24,161.77,162.23,7200.0
2009-03-30 10:15:00,162.27,162.27,161.93,162.04,16300.0,162.27,162.27,161.93,162.04,16300.0
2009-03-30 10:20:00,162.02,162.04,161.89,162.03,29400.0,162.02,162.04,161.89,162.03,29400.0
2009-03-30 10:25:00,162.02,162.23,161.97,162.04,17200.0,162.02,162.23,161.97,162.04,17200.0
2009-03-30 10:30:00,162.04,162.04,161.6,161.6,12900.0,162.04,162.04,161.6,161.6,12900.0
2009-03-30 10:35:00,161.67,161.69,161.5,161.62,15100.0,161.67,161.69,161.5,161.62,15100.0
2009-03-30 10:40:00,161.7,161.82,161.57,161.75,5400.0,161.7,161.82,161.57,161.75,5400.0
2009-03-30 10:45:00,161.68,161.9,161.65,161.86,4400.0,161.68,161.9,161.65,161.86,4400.0
2009-03-30 10:50:00,161.88,162.13,161.88,161.9,12000.0,161.88,162.13,161.88,161.9,12000.0
2009-03-30 10:55:00,161.9,161.96,161.83,161.85,6900.0,161.9,161.96,161.83,161.85,6900.0
2009-03-30 11:00:00,161.78,161.9,161.67,161.67,6200.0,161.78,161.9,161.67,161.67,6200.0
2009-03-30 11:05:00,161.75,161.89,161.6,161.65,6000.0,161.75,161.89,161.6,161.65,6000.0
2009-03-30 11:10:00,161.63,161.7,161.44,161.65,21200.0,161.63,161.7,161.44,161.65,21200.0
2009-03-30 11:15:00,161.69,161.76,161.51,161.71,8500.0,161.69,161.76,161.51,161.71,8500.0
2009-03-30 11:20:00,161.71,161.89,161.4,161.46,16300.0,161.71,161.89,161.4,161.46,16300.0
2009-03-30 11:25:00,161.46,161.47,161.18,161.19,8600.0,161.46,161.47,161.18,161.19,8600.0
2009-03-30 11:30:00,161.14,161.22,161.0,161.15,11900.0,161.14,161.22,161.0,161.15,11900.0
2009-03-30 11:35:00,161.15,161.2,161.1,161.13,3200.0,161.15,161.2,161.1,161.13,3200.0
2009-03-30 11:40:00,161.15,161.41,161.1,161.22,10800.0,161.15,161.41,161.1,161.22,10800.0
2009-03-30 11:45:00,161.35,161.35,161.15,161.22,3800.0,161.35,161.35,161.15,161.22,3800.0
2009-03-30 11:50:00,161.22,161.24,161.01,161.12,4400.0,161.22,161.24,161.01,161.12,4400.0
2009-03-30 11:55:00,161.08,161.47,161.06,161.42,8500.0,161.08,161.47,161.06,161.42,8500.0
2009-03-30 12:00:00,161.46,161.52,161.4,161.45,5100.0,161.46,161.52,161.4,161.45,5100.0
2009-03-30 12:05:00,161.45,161.52,161.36,161.46,7300.0,161.45,161.52,161.36,161.46,7300.0
2009-03-30 12:10:00,161.44,161.62,161.41,161.48,6900.0,161.44,161.62,161.41,161.48,6900.0
2009-03-30 12:15:00,161.54,161.78,161.51,161.78,8600.0,161.54,161.78,161.51,161.78,8600.0
2009-03-30 12:20:00,161.78,161.84,161.65,161.71,6400.0,161.78,161.84,161.65,161.71,6400.0
2009-03-30 12:25:00,161.71,161.8,161.66,161.69,6700.0,161.71,161.8,161.66,161.69,6700.0
2009-03-30 12:30:00,161.68,161.7,161.57,161.62,8700.0,161.68,161.7,161.57,161.62,8700.0
2009-03-30 12:35:00,161.55,162.0,161.55,161.89,11700.0,161.55,162.0,161.55,161.89,11700.0
2009-03-30 12:40:00,161.93,161.97,161.78,161.78,6400.0,161.93,161.97,161.78,161.78,6400.0
2009-03-30 12:45:00,161.84,161.97,161.8,161.85,2700.0,161.84,161.97,161.8,161.85,2700.0
2009-03-30 12:50:00,161.85,161.88,161.48,161.52,4400.0,161.85,161.88,161.48,161.52,4400.0
2009-03-30 12:55:00,161.59,161.6,161.11,161.14,6200.0,161.59,161.6,161.11,161.14,6200.0
2009-03-30 13:00:00,161.18,161.31,161.13,161.2,2600.0,161.18,161.31,161.13,161.2,2600.0
2009-03-30 13:05:00,161.1,161.1,161.01,161.03,2400.0,161.1,161.1,161.01,161.03,2400.0
2009-03-30 13:10:00,161.05,161.2,161.04,161.11,2000.0,161.05,161.2,161.04,161.11,2000.0
2009-03-30 13:15:00,161.14,161.18,161.04,161.05,1900.0,161.14,161.18,161.04,161.05,1900.0
2009-03-30 13:20:00,161.05,161.17,160.83,160.84,10300.0,161.05,161.17,160.83,160.84,10300.0
2009-03-30 13:25:00,160.88,161.15,160.83,161.0,12000.0,160.88,161.15,160.83,161.0,12000.0
2009-03-30 13:30:00,161.0,161.13,161.0,161.1,2000.0,161.0,161.13,161.0,161.1,2000.0
2009-03-30 13:35:00,161.03,161.05,160.85,160.85,3100.0,161.03,161.05,160.85,160.85,3100.0
2009-03-30 13:40:00,160.86,161.03,160.83,161.01,4600.0,160.86,161.03,160.83,161.01,4600.0
2009-03-30 13:45:00,161.09,161.09,160.75,160.91,5600.0,161.09,161.09,160.75,160.91,5600.0
2009-03-30 13:50:00,160.94,160.94,160.77,160.9,3500.0,160.94,160.94,160.77,160.9,3500.0
2009-03-30 13:55:00,160.86,161.1,160.85,161.06,5400.0,160.86,161.1,160.85,161.06,5400.0
2009-03-30 14:00:00,161.08,161.44,160.95,161.44,29000.0,161.08,161.44,160.95,161.44,29000.0
2009-03-30 14:05:00,161.4,161.61,161.29,161.47,5500.0,161.4,161.61,161.29,161.47,5500.0
2009-03-30 14:10:00,161.47,162.31,161.47,162.17,11800.0,161.47,162.31,161.47,162.17,11800.0
2009-03-30 14:15:00,162.18,162.22,162.0,162.17,2600.0,162.18,162.22,162.0,162.17,2600.0
2009-03-30 14:20:00,162.17,162.37,161.95,162.25,5500.0,162.17,162.37,161.95,162.25,5500.0
2009-03-30 14:25:00,162.26,162.38,161.86,161.9,5400.0,162.26,162.38,161.86,161.9,5400.0
2009-03-30 14:30:00,161.74,161.84,161.64,161.69,8400.0,161.74,161.84,161.64,161.69,8400.0
2009-03-30 14:35:00,161.69,161.69,161.56,161.67,6900.0,161.69,161.69,161.56,161.67,6900.0
2009-03-30 14:40:00,161.68,161.69,161.28,161.29,8500.0,161.68,161.69,161.28,161.29,8500.0
2009-03-30 14:45:00,161.36,161.57,161.33,161.57,4300.0,161.36,161.57,161.33,161.57,4300.0
2009-03-30 14:50:00,161.57,161.69,161.41,161.62,7100.0,161.57,161.69,161.41,161.62,7100.0
2009-03-30 14:55:00,161.61,161.61,161.43,161.49,5000.0,161.61,161.61,161.43,161.49,5000.0
2009-03-30 15:00:00,161.48,161.8,161.4,161.8,14300.0,161.48,161.8,161.4,161.8,14300.0
2009-03-30 15:05:00,161.8,162.17,161.7,162.17,5200.0,161.8,162.17,161.7,162.17,5200.0
2009-03-30 15:10:00,162.17,162.35,162.14,162.24,5700.0,162.17,162.35,162.14,162.24,5700.0
2009-03-30 15:15:00,162.21,162.47,162.21,162.41,6000.0,162.21,162.47,162.21,162.41,6000.0
2009-03-30 15:20:00,162.43,162.8,162.36,162.8,11900.0,162.43,162.8,162.36,162.8,11900.0
2009-03-30 15:25:00,162.75,163.01,162.44,162.6,13600.0,162.75,163.01,162.44,162.6,13600.0
2009-03-30 15:30:00,162.6,163.19,162.6,162.96,13800.0,162.6,163.19,162.6,162.96,13800.0
2009-03-30 15:35:00,162.94,163.09,162.82,162.89,10000.0,162.94,163.09,162.82,162.89,10000.0
2009-03-30 15:40:00,162.84,162.84,162.48,162.52,12100.0,162.84,162.84,162.48,162.52,12100.0
2009-03-30 15:45:00,162.52,162.98,162.52,162.77,13300.0,162.52,162.98,162.52,162.77,13300.0
2009-03-30 15:50:00,162.76,163.42,162.74,163.33,24400.0,162.76,163.42,162.74,163.33,24400.0
2009-03-30 15:55:00,163.28,163.58,163.28,163.42,37100.0,163.28,163.58,163.28,163.42,37100.0
2009-03-31 09:30:00,163.81,164.46,163.25,163.25,11800.0,163.81,164.46,163.25,163.25,11800.0
2009-03-31 09:35:00,163.12,163.12,162.13,162.72,16600.0,163.12,163.12,162.13,162.72,16600.0
2009-03-31 09:40:00,162.72,162.72,161.78,161.87,19400.0,162.72,162.72,161.78,161.87,19400.0
2009-03-31 09:45:00,161.87,161.95,161.7,161.91,9700.0,161.87,161.95,161.7,161.91,9700.0
2009-03-31 09:50:00,161.83,161.95,161.5,161.95,12700.0,161.83,161.95,161.5,161.95,12700.0
2009-03-31 09:55:00,161.98,162.5,161.98,162.26,8100.0,161.98,162.5,161.98,162.26,8100.0
2009-03-31 10:00:00,162.23,162.23,161.71,161.86,8100.0,162.23,162.23,161.71,161.86,8100.0
2009-03-31 10:05:00,161.76,162.15,161.75,162.15,5300.0,161.76,162.15,161.75,162.15,5300.0
2009-03-31 10:10:00,162.2,162.2,161.8,162.03,7000.0,162.2,162.2,161.8,162.03,7000.0
2009-03-31 10:15:00,162.06,162.39,162.03,162.15,6400.0,162.06,162.39,162.03,162.15,6400.0
2009-03-31 10:20:00,162.18,162.38,162.06,162.13,3500.0,162.18,162.38,162.06,162.13,3500.0
2009-03-31 10:25:00,162.01,162.15,161.6,161.88,8800.0,162.01,162.15,161.6,161.88,8800.0
2009-03-31 10:30:00,161.92,162.19,161.92,161.95,7100.0,161.92,162.19,161.92,161.95,7100.0
2009-03-31 10:35:00,161.98,162.35,161.95,162.23,9600.0,161.98,162.35,161.95,162.23,9600.0
2009-03-31 10:40:00,162.22,162.75,162.13,162.75,12300.0,162.22,162.75,162.13,162.75,12300.0
2009-03-31 10:45:00,162.75,162.86,162.34,162.38,13200.0,162.75,162.86,162.34,162.38,13200.0
2009-03-31 10:50:00,162.37,162.6,162.34,162.38,7900.0,162.37,162.6,162.34,162.38,7900.0
2009-03-31 10:55:00,162.39,162.39,162.1,162.23,9500.0,162.39,162.39,162.1,162.23,9500.0
2009-03-31 11:00:00,162.49,162.49,162.28,162.38,5100.0,162.49,162.49,162.28,162.38,5100.0
2009-03-31 11:05:00,162.4,162.47,162.19,162.47,12800.0,162.4,162.47,162.19,162.47,12800.0
2009-03-31 11:10:00,162.45,162.47,162.27,162.4,5800.0,162.45,162.47,162.27,162.4,5800.0
2009-03-31 11:15:00,162.35,162.5,162.18,162.41,7900.0,162.35,162.5,162.18,162.41,7900.0
2009-03-31 11:20:00,162.43,162.74,162.41,162.74,6600.0,162.43,162.74,162.41,162.74,6600.0
2009-03-31 11:25:00,162.74,163.14,162.74,163.09,7400.0,162.74,163.14,162.74,163.09,7400.0
2009-03-31 11:30:00,163.1,163.1,162.89,162.94,4800.0,163.1,163.1,162.89,162.94,4800.0
2009-03-31 11:35:00,162.89,163.19,162.8,162.8,4800.0,162.89,163.19,162.8,162.8,4800.0
2009-03-31 11:40:00,162.86,162.88,162.49,162.66,9100.0,162.86,162.88,162.49,162.66,9100.0
2009-03-31 11:45:00,162.66,163.02,162.63,163.0,5700.0,162.66,163.02,162.63,163.0,5700.0
2009-03-31 11:50:00,162.99,163.29,162.92,163.22,11900.0,162.99,163.29,162.92,163.22,11900.0
2009-03-31 11:55:00,163.13,163.29,162.93,163.2,5900.0,163.13,163.29,162.93,163.2,5900.0
2009-03-31 12:00:00,163.25,163.25,162.88,162.9,7000.0,163.25,163.25,162.88,162.9,7000.0
2009-03-31 12:05:00,162.88,162.92,162.75,162.79,5000.0,162.88,162.92,162.75,162.79,5000.0
2009-03-31 12:10:00,162.71,162.86,162.6,162.79,6400.0,162.71,162.86,162.6,162.79,6400.0
2009-03-31 12:15:00,162.73,162.83,162.62,162.66,4200.0,162.73,162.83,162.62,162.66,4200.0
2009-03-31 12:20:00,162.65,162.69,162.33,162.35,8900.0,162.65,162.69,162.33,162.35,8900.0
2009-03-31 12:25:00,162.39,162.54,162.3,162.48,6100.0,162.39,162.54,162.3,162.48,6100.0
2009-03-31 12:30:00,162.45,162.6,162.39,162.5,4200.0,162.45,162.6,162.39,162.5,4200.0
2009-03-31 12:35:00,162.59,162.78,162.55,162.69,3600.0,162.59,162.78,162.55,162.69,3600.0
2009-03-31 12:40:00,162.75,163.0,162.74,162.94,3900.0,162.75,163.0,162.74,162.94,3900.0
2009-03-31 12:45:00,162.93,163.0,162.88,162.99,4300.0,162.93,163.0,162.88,162.99,4300.0
2009-03-31 12:50:00,162.99,163.37,162.89,163.29,5900.0,162.99,163.37,162.89,163.29,5900.0
2009-03-31 12:55:00,163.32,163.37,163.29,163.29,3300.0,163.32,163.37,163.29,163.29,3300.0
2009-03-31 13:00:00,163.3,163.8,163.3,163.64,6300.0,163.3,163.8,163.3,163.64,6300.0
2009-03-31 13:05:00,163.63,164.11,163.63,163.9,9900.0,163.63,164.11,163.63,163.9,9900.0
2009-03-31 13:10:00,163.97,164.3,163.91,164.0,6500.0,163.97,164.3,163.91,164.0,6500.0
2009-03-31 13:15:00,163.97,164.0,163.69,163.72,6300.0,163.97,164.0,163.69,163.72,6300.0
2009-03-31 13:20:00,163.78,163.97,163.74,163.86,4500.0,163.78,163.97,163.74,163.86,4500.0
2009-03-31 13:25:00,163.9,163.9,163.62,163.68,3400.0,163.9,163.9,163.62,163.68,3400.0
2009-03-31 13:30:00,163.68,163.75,163.6,163.69,2600.0,163.68,163.75,163.6,163.69,2600.0
2009-03-31 13:35:00,163.8,163.91,163.67,163.72,4500.0,163.8,163.91,163.67,163.72,4500.0
2009-03-31 13:40:00,163.69,163.73,163.47,163.71,5400.0,163.69,163.73,163.47,163.71,5400.0
2009-03-31 13:45:00,163.71,163.84,163.58,163.78,5400.0,163.71,163.84,163.58,163.78,5400.0
2009-03-31 13:50:00,163.78,163.88,163.63,163.76,4800.0,163.78,163.88,163.63,163.76,4800.0
2009-03-31 13:55:00,163.62,164.0,163.62,163.99,4900.0,163.62,164.0,163.62,163.99,4900.0
2009-03-31 14:00:00,163.99,164.12,163.95,164.0,9600.0,163.99,164.12,163.95,164.0,9600.0
2009-03-31 14:05:00,163.95,164.1,163.9,164.09,6100.0,163.95,164.1,163.9,164.09,6100.0
2009-03-31 14:10:00,164.09,164.1,163.91,163.98,7200.0,164.09,164.1,163.91,163.98,7200.0
2009-03-31 14:15:00,163.97,164.59,163.93,164.5,14300.0,163.97,164.59,163.93,164.5,14300.0
2009-03-31 14:20:00,164.5,164.53,164.1,164.28,10300.0,164.5,164.53,164.1,164.28,10300.0
2009-03-31 14:25:00,164.29,164.4,164.1,164.4,6600.0,164.29,164.4,164.1,164.4,6600.0
2009-03-31 14:30:00,164.4,164.76,164.4,164.73,9500.0,164.4,164.76,164.4,164.73,9500.0
2009-03-31 14:35:00,164.73,165.21,164.73,165.15,20100.0,164.73,165.21,164.73,165.15,20100.0
2009-03-31 14:40:00,165.1,165.15,164.93,164.93,7000.0,165.1,165.15,164.93,164.93,7000.0
2009-03-31 14:45:00,164.93,165.04,164.77,164.85,11100.0,164.93,165.04,164.77,164.85,11100.0
2009-03-31 14:50:00,164.83,165.0,164.83,164.89,15800.0,164.83,165.0,164.83,164.89,15800.0
2009-03-31 14:55:00,164.89,165.0,164.76,164.96,19600.0,164.89,165.0,164.76,164.96,19600.0
2009-03-31 15:00:00,164.96,164.99,164.3,164.4,23900.0,164.96,164.99,164.3,164.4,23900.0
2009-03-31 15:05:00,164.33,164.34,164.0,164.02,14100.0,164.33,164.34,164.0,164.02,14100.0
2009-03-31 15:10:00,163.99,164.06,163.56,163.72,13100.0,163.99,164.06,163.56,163.72,13100.0
2009-03-31 15:15:00,163.62,163.85,163.57,163.82,13200.0,163.62,163.85,163.57,163.82,13200.0
2009-03-31 15:20:00,163.74,163.91,163.55,163.89,8300.0,163.74,163.91,163.55,163.89,8300.0
2009-03-31 15:25:00,163.9,164.11,163.88,163.88,9100.0,163.9,164.11,163.88,163.88,9100.0
2009-03-31 15:30:00,163.85,163.85,163.34,163.41,18600.0,163.85,163.85,163.34,163.41,18600.0
2009-03-31 15:35:00,163.42,163.46,163.08,163.19,22400.0,163.42,163.46,163.08,163.19,22400.0
2009-03-31 15:40:00,163.18,163.59,163.17,163.19,32600.0,163.18,163.59,163.17,163.19,32600.0
2009-03-31 15:45:00,163.2,163.24,162.7,162.71,34200.0,163.2,163.24,162.7,162.71,34200.0
2009-03-31 15:50:00,162.65,163.57,162.64,163.45,23400.0,162.65,163.57,162.64,163.45,23400.0
2009-03-31 15:55:00,163.44,163.57,162.59,162.62,60000.0,163.44,163.57,162.59,162.62,60000.0
2009-04-01 09:30:00,162.64,163.1,161.5,161.9,22900.0,162.64,163.1,161.5,161.9,22900.0
2009-04-01 09:35:00,162.0,163.73,162.0,163.3,32100.0,162.0,163.73,162.0,163.3,32100.0
2009-04-01 09:40:00,163.16,163.16,162.01,162.12,10500.0,163.16,163.16,162.01,162.12,10500.0
2009-04-01 09:45:00,162.17,162.32,161.75,162.18,14000.0,162.17,162.32,161.75,162.18,14000.0
2009-04-01 09:50:00,162.29,162.96,162.15,162.89,19900.0,162.29,162.96,162.15,162.89,19900.0
2009-04-01 09:55:00,162.86,163.16,162.86,162.91,8500.0,162.86,163.16,162.86,162.91,8500.0
2009-04-01 10:00:00,162.97,163.43,162.86,163.05,16400.0,162.97,163.43,162.86,163.05,16400.0
2009-04-01 10:05:00,163.22,163.4,163.06,163.23,8000.0,163.22,163.4,163.06,163.23,8000.0
2009-04-01 10:10:00,163.25,163.35,163.08,163.35,7500.0,163.25,163.35,163.08,163.35,7500.0
2009-04-01 10:15:00,163.35,163.77,163.23,163.77,13800.0,163.35,163.77,163.23,163.77,13800.0
2009-04-01 10:20:00,163.8,164.0,163.76,163.81,10400.0,163.8,164.0,163.76,163.81,10400.0
2009-04-01 10:25:00,163.87,163.95,163.48,163.48,8700.0,163.87,163.95,163.48,163.48,8700.0
2009-04-01 10:30:00,163.65,163.65,163.15,163.29,5900.0,163.65,163.65,163.15,163.29,5900.0
2009-04-01 10:35:00,163.3,163.97,163.26,163.83,7100.0,163.3,163.97,163.26,163.83,7100.0
2009-04-01 10:40:00,163.9,164.33,163.9,163.92,8400.0,163.9,164.33,163.9,163.92,8400.0
2009-04-01 10:45:00,163.89,164.15,163.73,163.78,5300.0,163.89,164.15,163.73,163.78,5300.0
2009-04-01 10:50:00,163.8,163.92,163.7,163.8,2800.0,163.8,163.92,163.7,163.8,2800.0
2009-04-01 10:55:00,163.75,164.05,163.71,163.82,4600.0,163.75,164.05,163.71,163.82,4600.0
2009-04-01 11:00:00,163.78,164.17,163.68,164.16,10700.0,163.78,164.17,163.68,164.16,10700.0
2009-04-01 11:05:00,164.11,164.48,163.96,164.37,10800.0,164.11,164.48,163.96,164.37,10800.0
2009-04-01 11:10:00,164.35,164.72,164.27,164.47,10600.0,164.35,164.72,164.27,164.47,10600.0
2009-04-01 11:15:00,164.5,164.81,164.5,164.73,10100.0,164.5,164.81,164.5,164.73,10100.0
2009-04-01 11:20:00,164.76,164.88,164.66,164.8,3700.0,164.76,164.88,164.66,164.8,3700.0
2009-04-01 11:25:00,164.76,164.95,164.7,164.95,10500.0,164.76,164.95,164.7,164.95,10500.0
2009-04-01 11:30:00,164.93,165.13,164.9,164.9,13600.0,164.93,165.13,164.9,164.9,13600.0
2009-04-01 11:35:00,164.9,165.08,164.87,164.97,6800.0,164.9,165.08,164.87,164.97,6800.0
2009-04-01 11:40:00,165.05,165.15,164.94,165.12,8000.0,165.05,165.15,164.94,165.12,8000.0
2009-04-01 11:45:00,165.1,165.33,165.06,165.21,8400.0,165.1,165.33,165.06,165.21,8400.0
2009-04-01 11:50:00,165.18,165.28,165.16,165.27,4700.0,165.18,165.28,165.16,165.27,4700.0
2009-04-01 11:55:00,165.17,165.32,165.17,165.29,6900.0,165.17,165.32,165.17,165.29,6900.0
2009-04-01 12:00:00,165.29,165.45,165.23,165.31,11000.0,165.29,165.45,165.23,165.31,11000.0
2009-04-01 12:05:00,165.25,165.25,165.0,165.19,22400.0,165.25,165.25,165.0,165.19,22400.0
2009-04-01 12:10:00,165.2,165.45,165.17,165.45,4300.0,165.2,165.45,165.17,165.45,4300.0
2009-04-01 12:15:00,165.45,165.9,165.28,165.62,23800.0,165.45,165.9,165.28,165.62,23800.0
2009-04-01 12:20:00,165.66,165.66,165.52,165.6,4700.0,165.66,165.66,165.52,165.6,4700.0
2009-04-01 12:25:00,165.6,165.8,165.52,165.8,3200.0,165.6,165.8,165.52,165.8,3200.0
2009-04-01 12:30:00,165.72,165.8,165.66,165.66,5200.0,165.72,165.8,165.66,165.66,5200.0
2009-04-01 12:35:00,165.59,165.69,165.52,165.69,3900.0,165.59,165.69,165.52,165.69,3900.0
2009-04-01 12:40:00,165.69,165.75,165.55,165.55,5100.0,165.69,165.75,165.55,165.55,5100.0
2009-04-01 12:45:00,165.55,165.75,165.55,165.71,5100.0,165.55,165.75,165.55,165.71,5100.0
2009-04-01 12:50:00,165.7,165.7,165.62,165.67,3900.0,165.7,165.7,165.62,165.67,3900.0
2009-04-01 12:55:00,165.71,165.71,165.25,165.36,4800.0,165.71,165.71,165.25,165.36,4800.0
2009-04-01 13:00:00,165.31,165.31,165.16,165.29,9800.0,165.31,165.31,165.16,165.29,9800.0
2009-04-01 13:05:00,165.28,165.28,164.93,165.01,16000.0,165.28,165.28,164.93,165.01,16000.0
2009-04-01 13:10:00,164.95,165.19,164.93,165.07,15400.0,164.95,165.19,164.93,165.07,15400.0
2009-04-01 13:15:00,165.07,165.13,165.0,165.13,4600.0,165.07,165.13,165.0,165.13,4600.0
2009-04-01 13:20:00,165.03,165.16,165.0,165.09,3400.0,165.03,165.16,165.0,165.09,3400.0
2009-04-01 13:25:00,165.15,165.16,165.07,165.16,2000.0,165.15,165.16,165.07,165.16,2000.0
2009-04-01 13:30:00,165.16,165.16,164.95,165.02,4800.0,165.16,165.16,164.95,165.02,4800.0
2009-04-01 13:35:00,165.0,165.22,165.0,165.05,16300.0,165.0,165.22,165.0,165.05,16300.0
2009-04-01 13:40:00,165.1,165.14,164.97,165.07,5600.0,165.1,165.14,164.97,165.07,5600.0
2009-04-01 13:45:00,165.03,165.14,164.85,165.08,9300.0,165.03,165.14,164.85,165.08,9300.0
2009-04-01 13:50:00,165.03,165.3,165.03,165.23,13400.0,165.03,165.3,165.03,165.23,13400.0
2009-04-01 13:55:00,165.29,165.29,165.21,165.22,5000.0,165.29,165.29,165.21,165.22,5000.0
2009-04-01 14:00:00,165.29,165.29,165.13,165.28,5100.0,165.29,165.29,165.13,165.28,5100.0
2009-04-01 14:05:00,165.22,165.75,165.22,165.65,16400.0,165.22,165.75,165.22,165.65,16400.0
2009-04-01 14:10:00,165.62,165.75,165.59,165.75,12600.0,165.62,165.75,165.59,165.75,12600.0
2009-04-01 14:15:00,165.75,165.93,165.65,165.86,14600.0,165.75,165.93,165.65,165.86,14600.0
2009-04-01 14:20:00,165.86,165.99,165.86,165.99,8400.0,165.86,165.99,165.86,165.99,8400.0
2009-04-01 14:25:00,165.98,165.98,165.76,165.91,5500.0,165.98,165.98,165.76,165.91,5500.0
2009-04-01 14:30:00,165.93,166.06,165.89,166.06,9500.0,165.93,166.06,165.89,166.06,9500.0
2009-04-01 14:35:00,166.06,166.18,165.89,165.97,6500.0,166.06,166.18,165.89,165.97,6500.0
2009-04-01 14:40:00,165.95,165.98,165.61,165.65,10700.0,165.95,165.98,165.61,165.65,10700.0
2009-04-01 14:45:00,165.56,165.79,165.51,165.78,9500.0,165.56,165.79,165.51,165.78,9500.0
2009-04-01 14:50:00,165.78,166.11,165.74,166.01,8800.0,165.78,166.11,165.74,166.01,8800.0
2009-04-01 14:55:00,166.01,166.16,165.99,166.08,9600.0,166.01,166.16,165.99,166.08,9600.0
2009-04-01 15:00:00,166.15,166.15,165.47,165.54,26100.0,166.15,166.15,165.47,165.54,26100.0
2009-04-01 15:05:00,165.54,165.73,165.54,165.64,8700.0,165.54,165.73,165.54,165.64,8700.0
2009-04-01 15:10:00,165.61,165.7,165.26,165.56,20400.0,165.61,165.7,165.26,165.56,20400.0
2009-04-01 15:15:00,165.56,165.75,165.41,165.71,17000.0,165.56,165.75,165.41,165.71,17000.0
2009-04-01 15:20:00,165.72,165.96,165.55,165.7,19800.0,165.72,165.96,165.55,165.7,19800.0
2009-04-01 15:25:00,165.7,166.16,165.7,166.09,15600.0,165.7,166.16,165.7,166.09,15600.0
2009-04-01 15:30:00,166.15,166.4,166.01,166.38,24000.0,166.15,166.4,166.01,166.38,24000.0
2009-04-01 15:35:00,166.39,166.78,166.38,166.78,36100.0,166.39,166.78,166.38,166.78,36100.0
2009-04-01 15:40:00,166.77,166.98,166.67,166.68,45200.0,166.77,166.98,166.67,166.68,45200.0
2009-04-01 15:45:00,166.67,166.95,166.67,166.95,23100.0,166.67,166.95,166.67,166.95,23100.0
2009-04-01 15:50:00,166.94,167.13,166.71,166.71,39400.0,166.94,167.13,166.71,166.71,39400.0
2009-04-01 15:55:00,166.72,167.06,166.6,166.65,53000.0,166.72,167.06,166.6,166.65,53000.0
2009-04-02 09:30:00,165.84,166.93,164.76,165.11,93200.0,165.84,166.93,164.76,165.11,93200.0
2009-04-02 09:35:00,165.1,165.41,164.35,164.42,81800.0,165.1,165.41,164.35,164.42,81800.0
2009-04-02 09:40:00,164.4,165.16,164.3,164.4,41600.0,164.4,165.16,164.3,164.4,41600.0
2009-04-02 09:45:00,164.36,165.97,164.36,165.62,49300.0,164.36,165.97,164.36,165.62,49300.0
2009-04-02 09:50:00,165.64,165.64,165.0,165.02,26300.0,165.64,165.64,165.0,165.02,26300.0
2009-04-02 09:55:00,165.02,165.32,164.7,164.99,25200.0,165.02,165.32,164.7,164.99,25200.0
2009-04-02 10:00:00,165.0,165.37,164.9,165.01,20500.0,165.0,165.37,164.9,165.01,20500.0
2009-04-02 10:05:00,165.07,165.11,164.9,165.11,16000.0,165.07,165.11,164.9,165.11,16000.0
2009-04-02 10:10:00,165.11,165.97,165.07,165.89,37300.0,165.11,165.97,165.07,165.89,37300.0
2009-04-02 10:15:00,165.95,167.89,165.89,167.82,83100.0,165.95,167.89,165.89,167.82,83100.0
2009-04-02 10:20:00,167.83,168.19,167.49,167.77,41200.0,167.83,168.19,167.49,167.77,41200.0
2009-04-02 10:25:00,167.76,167.76,166.48,166.83,21500.0,167.76,167.76,166.48,166.83,21500.0
2009-04-02 10:30:00,166.75,166.9,166.29,166.4,14700.0,166.75,166.9,166.29,166.4,14700.0
2009-04-02 10:35:00,166.39,166.5,165.88,165.98,13900.0,166.39,166.5,165.88,165.98,13900.0
2009-04-02 10:40:00,166.04,166.08,165.6,165.6,18600.0,166.04,166.08,165.6,165.6,18600.0
2009-04-02 10:45:00,165.67,165.87,165.46,165.51,29400.0,165.67,165.87,165.46,165.51,29400.0
2009-04-02 10:50:00,165.5,166.73,164.75,164.86,114500.0,165.5,166.73,164.75,164.86,114500.0
2009-04-02 10:55:00,164.86,165.36,164.6,165.36,37600.0,164.86,165.36,164.6,165.36,37600.0
2009-04-02 11:00:00,165.25,165.69,165.13,165.49,12900.0,165.25,165.69,165.13,165.49,12900.0
2009-04-02 11:05:00,165.41,165.47,164.88,164.96,16100.0,165.41,165.47,164.88,164.96,16100.0
2009-04-02 11:10:00,164.88,165.1,164.81,165.07,17000.0,164.88,165.1,164.81,165.07,17000.0
2009-04-02 11:15:00,165.01,165.04,164.7,164.95,22000.0,165.01,165.04,164.7,164.95,22000.0
2009-04-02 11:20:00,164.93,165.15,164.82,164.82,16100.0,164.93,165.15,164.82,164.82,16100.0
2009-04-02 11:25:00,164.84,165.39,164.84,165.09,12200.0,164.84,165.39,164.84,165.09,12200.0
2009-04-02 11:30:00,165.09,165.09,164.33,164.33,27900.0,165.09,165.09,164.33,164.33,27900.0
2009-04-02 11:35:00,164.33,164.4,163.7,164.37,25000.0,164.33,164.4,163.7,164.37,25000.0
2009-04-02 11:40:00,164.27,164.45,164.02,164.05,18200.0,164.27,164.45,164.02,164.05,18200.0
2009-04-02 11:45:00,164.05,164.44,164.05,164.42,19200.0,164.05,164.44,164.05,164.42,19200.0
2009-04-02 11:50:00,164.39,164.43,164.23,164.28,12300.0,164.39,164.43,164.23,164.28,12300.0
2009-04-02 11:55:00,164.28,164.33,164.05,164.08,16900.0,164.28,164.33,164.05,164.08,16900.0
2009-04-02 12:00:00,164.0,164.17,164.0,164.1,14900.0,164.0,164.17,164.0,164.1,14900.0
2009-04-02 12:05:00,164.07,164.17,164.05,164.07,22800.0,164.07,164.17,164.05,164.07,22800.0
2009-04-02 12:10:00,164.13,164.13,163.92,164.01,16500.0,164.13,164.13,163.92,164.01,16500.0
2009-04-02 12:15:00,164.02,164.21,164.01,164.1,12100.0,164.02,164.21,164.01,164.1,12100.0
2009-04-02 12:20:00,164.09,164.2,163.95,164.01,12300.0,164.09,164.2,163.95,164.01,12300.0
2009-04-02 12:25:00,164.0,164.11,163.7,163.72,31900.0,164.0,164.11,163.7,163.72,31900.0
2009-04-02 12:30:00,163.76,163.76,163.1,163.34,27900.0,163.76,163.76,163.1,163.34,27900.0
2009-04-02 12:35:00,163.28,163.28,162.78,163.01,45300.0,163.28,163.28,162.78,163.01,45300.0
2009-04-02 12:40:00,162.97,163.03,162.78,162.8,14700.0,162.97,163.03,162.78,162.8,14700.0
2009-04-02 12:45:00,162.8,162.8,162.01,162.36,37300.0,162.8,162.8,162.01,162.36,37300.0
2009-04-02 12:50:00,162.24,162.5,162.11,162.42,44300.0,162.24,162.5,162.11,162.42,44300.0
2009-04-02 12:55:00,162.41,162.44,161.68,161.7,27300.0,162.41,162.44,161.68,161.7,27300.0
2009-04-02 13:00:00,161.7,161.91,161.61,161.72,22500.0,161.7,161.91,161.61,161.72,22500.0
2009-04-02 13:05:00,161.7,161.71,161.32,161.32,25200.0,161.7,161.71,161.32,161.32,25200.0
2009-04-02 13:10:00,161.33,161.45,161.32,161.43,25500.0,161.33,161.45,161.32,161.43,25500.0
2009-04-02 13:15:00,161.42,161.56,161.29,161.39,20000.0,161.42,161.56,161.29,161.39,20000.0
2009-04-02 13:20:00,161.41,161.41,161.0,161.04,35100.0,161.41,161.41,161.0,161.04,35100.0
2009-04-02 13:25:00,161.03,161.24,160.49,160.71,44200.0,161.03,161.24,160.49,160.71,44200.0
2009-04-02 13:30:00,160.58,160.96,160.11,160.67,66700.0,160.58,160.96,160.11,160.67,66700.0
2009-04-02 13:35:00,160.62,160.77,160.19,160.32,18700.0,160.62,160.77,160.19,160.32,18700.0
2009-04-02 13:40:00,160.24,160.35,160.0,160.26,24500.0,160.24,160.35,160.0,160.26,24500.0
2009-04-02 13:45:00,160.26,160.82,160.26,160.43,17500.0,160.26,160.82,160.26,160.43,17500.0
2009-04-02 13:50:00,160.46,160.92,160.38,160.92,16200.0,160.46,160.92,160.38,160.92,16200.0
2009-04-02 13:55:00,160.85,160.85,160.03,160.09,31300.0,160.85,160.85,160.03,160.09,31300.0
2009-04-02 14:00:00,160.12,160.21,159.76,159.85,35100.0,160.12,160.21,159.76,159.85,35100.0
2009-04-02 14:05:00,159.85,159.94,159.3,159.32,25700.0,159.85,159.94,159.3,159.32,25700.0
2009-04-02 14:10:00,159.3,159.3,158.5,159.12,63700.0,159.3,159.3,158.5,159.12,63700.0
2009-04-02 14:15:00,159.18,159.5,158.91,159.25,19200.0,159.18,159.5,158.91,159.25,19200.0
2009-04-02 14:20:00,159.06,159.4,159.06,159.13,13500.0,159.06,159.4,159.06,159.13,13500.0
2009-04-02 14:25:00,159.12,159.69,159.12,159.52,12700.0,159.12,159.69,159.12,159.52,12700.0
2009-04-02 14:30:00,159.56,159.85,159.49,159.61,9500.0,159.56,159.85,159.49,159.61,9500.0
2009-04-02 14:35:00,159.64,159.92,159.38,159.72,15100.0,159.64,159.92,159.38,159.72,15100.0
2009-04-02 14:40:00,159.67,159.95,159.42,159.65,16600.0,159.67,159.95,159.42,159.65,16600.0
2009-04-02 14:45:00,159.72,160.2,159.7,160.15,23200.0,159.72,160.2,159.7,160.15,23200.0
2009-04-02 14:50:00,160.1,160.23,160.02,160.11,44600.0,160.1,160.23,160.02,160.11,44600.0
2009-04-02 14:55:00,160.13,160.3,160.1,160.11,28300.0,160.13,160.3,160.1,160.11,28300.0
2009-04-02 15:00:00,160.16,160.47,160.14,160.29,23700.0,160.16,160.47,160.14,160.29,23700.0
2009-04-02 15:05:00,160.18,160.64,159.95,160.51,48500.0,160.18,160.64,159.95,160.51,48500.0
2009-04-02 15:10:00,160.49,160.75,160.4,160.45,18000.0,160.49,160.75,160.4,160.45,18000.0
2009-04-02 15:15:00,160.47,160.75,160.09,160.12,22800.0,160.47,160.75,160.09,160.12,22800.0
2009-04-02 15:20:00,160.1,160.5,160.0,160.5,23800.0,160.1,160.5,160.0,160.5,23800.0
2009-04-02 15:25:00,160.47,160.57,160.15,160.26,22400.0,160.47,160.57,160.15,160.26,22400.0
2009-04-02 15:30:00,160.26,160.45,160.18,160.32,28100.0,160.26,160.45,160.18,160.32,28100.0
2009-04-02 15:35:00,160.32,160.54,160.0,160.13,38500.0,160.32,160.54,160.0,160.13,38500.0
2009-04-02 15:40:00,160.15,160.31,159.85,159.94,53000.0,160.15,160.31,159.85,159.94,53000.0
2009-04-02 15:45:00,159.89,160.01,159.35,159.48,61800.0,159.89,160.01,159.35,159.48,61800.0
2009-04-02 15:50:00,159.48,159.5,158.75,158.96,63600.0,159.48,159.5,158.75,158.96,63600.0
2009-04-02 15:55:00,158.99,158.99,157.97,158.3,125400.0,158.99,158.99,157.97,158.3,125400.0
2009-04-03 09:30:00,157.83,157.83,156.13,157.0,35000.0,157.83,157.83,156.13,157.0,35000.0
2009-04-03 09:35:00,157.1,157.55,156.62,156.73,22900.0,157.1,157.55,156.62,156.73,22900.0
2009-04-03 09:40:00,156.74,156.85,155.51,155.64,38700.0,156.74,156.85,155.51,155.64,38700.0
2009-04-03 09:45:00,155.51,155.84,155.34,155.73,73400.0,155.51,155.84,155.34,155.73,73400.0
2009-04-03 09:50:00,155.63,155.75,155.51,155.54,46000.0,155.63,155.75,155.51,155.54,46000.0
2009-04-03 09:55:00,155.57,156.27,155.57,156.17,24700.0,155.57,156.27,155.57,156.17,24700.0
2009-04-03 10:00:00,156.12,156.55,155.89,156.0,38900.0,156.12,156.55,155.89,156.0,38900.0
2009-04-03 10:05:00,155.99,156.38,155.65,156.27,18500.0,155.99,156.38,155.65,156.27,18500.0
2009-04-03 10:10:00,156.24,156.42,155.76,156.05,37600.0,156.24,156.42,155.76,156.05,37600.0
2009-04-03 10:15:00,156.08,156.22,155.97,156.1,36700.0,156.08,156.22,155.97,156.1,36700.0
2009-04-03 10:20:00,156.1,156.57,155.97,156.52,43600.0,156.1,156.57,155.97,156.52,43600.0
2009-04-03 10:25:00,156.51,157.5,156.5,157.32,65200.0,156.51,157.5,156.5,157.32,65200.0
2009-04-03 10:30:00,157.4,157.77,157.35,157.75,17900.0,157.4,157.77,157.35,157.75,17900.0
2009-04-03 10:35:00,157.71,158.22,157.69,158.08,22000.0,157.71,158.22,157.69,158.08,22000.0
2009-04-03 10:40:00,158.14,159.49,158.07,158.75,60300.0,158.14,159.49,158.07,158.75,60300.0
2009-04-03 10:45:00,158.8,158.94,158.26,158.75,17600.0,158.8,158.94,158.26,158.75,17600.0
2009-04-03 10:50:00,158.82,159.25,158.82,159.14,13800.0,158.82,159.25,158.82,159.14,13800.0
2009-04-03 10:55:00,159.22,159.22,158.7,158.86,6700.0,159.22,159.22,158.7,158.86,6700.0
2009-04-03 11:00:00,158.86,159.71,158.81,159.59,10600.0,158.86,159.71,158.81,159.59,10600.0
2009-04-03 11:05:00,159.55,159.6,159.25,159.5,14000.0,159.55,159.6,159.25,159.5,14000.0
2009-04-03 11:10:00,159.46,159.7,159.3,159.63,7200.0,159.46,159.7,159.3,159.63,7200.0
2009-04-03 11:15:00,159.6,159.8,159.45,159.8,10200.0,159.6,159.8,159.45,159.8,10200.0
2009-04-03 11:20:00,159.78,160.24,159.77,159.9,16900.0,159.78,160.24,159.77,159.9,16900.0
2009-04-03 11:25:00,159.89,160.07,159.75,159.97,9200.0,159.89,160.07,159.75,159.97,9200.0
2009-04-03 11:30:00,159.99,160.04,159.7,159.88,8300.0,159.99,160.04,159.7,159.88,8300.0
2009-04-03 11:35:00,159.82,159.94,159.74,159.74,6600.0,159.82,159.94,159.74,159.74,6600.0
2009-04-03 11:40:00,159.74,159.97,159.72,159.72,8000.0,159.74,159.97,159.72,159.72,8000.0
2009-04-03 11:45:00,159.69,159.69,159.17,159.5,13600.0,159.69,159.69,159.17,159.5,13600.0
2009-04-03 11:50:00,159.49,160.05,159.49,159.79,10900.0,159.49,160.05,159.49,159.79,10900.0
2009-04-03 11:55:00,159.76,159.76,159.55,159.66,5300.0,159.76,159.76,159.55,159.66,5300.0
2009-04-03 12:00:00,159.66,160.06,159.57,159.81,6000.0,159.66,160.06,159.57,159.81,6000.0
2009-04-03 12:05:00,159.8,160.0,159.66,159.96,13900.0,159.8,160.0,159.66,159.96,13900.0
2009-04-03 12:10:00,159.91,160.37,159.91,160.25,11000.0,159.91,160.37,159.91,160.25,11000.0
2009-04-03 12:15:00,160.24,160.45,160.24,160.29,4400.0,160.24,160.45,160.24,160.29,4400.0
2009-04-03 12:20:00,160.29,160.52,160.1,160.52,11600.0,160.29,160.52,160.1,160.52,11600.0
2009-04-03 12:25:00,160.59,160.92,160.49,160.92,10700.0,160.59,160.92,160.49,160.92,10700.0
2009-04-03 12:30:00,160.87,161.07,160.76,161.06,19800.0,160.87,161.07,160.76,161.06,19800.0
2009-04-03 12:35:00,161.13,161.62,161.05,161.51,21900.0,161.13,161.62,161.05,161.51,21900.0
2009-04-03 12:40:00,161.4,161.59,161.37,161.53,5000.0,161.4,161.59,161.37,161.53,5000.0
2009-04-03 12:45:00,161.54,161.56,161.12,161.15,7700.0,161.54,161.56,161.12,161.15,7700.0
2009-04-03 12:50:00,161.14,161.36,161.13,161.36,8300.0,161.14,161.36,161.13,161.36,8300.0
2009-04-03 12:55:00,161.4,161.48,161.32,161.44,2700.0,161.4,161.48,161.32,161.44,2700.0
2009-04-03 13:00:00,161.42,161.54,161.39,161.45,6200.0,161.42,161.54,161.39,161.45,6200.0
2009-04-03 13:05:00,161.44,161.54,160.82,160.93,8700.0,161.44,161.54,160.82,160.93,8700.0
2009-04-03 13:10:00,160.91,161.15,160.85,161.15,5300.0,160.91,161.15,160.85,161.15,5300.0
2009-04-03 13:15:00,161.19,161.39,161.12,161.31,7500.0,161.19,161.39,161.12,161.31,7500.0
2009-04-03 13:20:00,161.25,161.27,160.76,160.81,5400.0,161.25,161.27,160.76,160.81,5400.0
2009-04-03 13:25:00,160.76,161.11,160.74,161.09,7000.0,160.76,161.11,160.74,161.09,7000.0
2009-04-03 13:30:00,161.09,161.26,161.05,161.06,6700.0,161.09,161.26,161.05,161.06,6700.0
2009-04-03 13:35:00,161.02,161.08,160.57,160.57,6500.0,161.02,161.08,160.57,160.57,6500.0
2009-04-03 13:40:00,160.5,160.5,160.0,160.08,9800.0,160.5,160.5,160.0,160.08,9800.0
2009-04-03 13:45:00,160.0,160.15,159.87,160.1,8300.0,160.0,160.15,159.87,160.1,8300.0
2009-04-03 13:50:00,160.09,160.51,159.97,160.45,5600.0,160.09,160.51,159.97,160.45,5600.0
2009-04-03 13:55:00,160.38,160.49,160.11,160.11,4000.0,160.38,160.49,160.11,160.11,4000.0
2009-04-03 14:00:00,160.23,160.23,160.07,160.07,5100.0,160.23,160.23,160.07,160.07,5100.0
2009-04-03 14:05:00,160.07,160.07,159.67,159.68,10400.0,160.07,160.07,159.67,159.68,10400.0
2009-04-03 14:10:00,159.7,159.84,159.66,159.73,7600.0,159.7,159.84,159.66,159.73,7600.0
2009-04-03 14:15:00,159.73,159.79,159.39,159.6,15300.0,159.73,159.79,159.39,159.6,15300.0
2009-04-03 14:20:00,159.63,159.69,159.5,159.52,7500.0,159.63,159.69,159.5,159.52,7500.0
2009-04-03 14:25:00,159.52,159.81,159.43,159.81,6600.0,159.52,159.81,159.43,159.81,6600.0
2009-04-03 14:30:00,159.82,159.99,159.71,159.78,11500.0,159.82,159.99,159.71,159.78,11500.0
2009-04-03 14:35:00,159.79,159.84,159.62,159.7,5800.0,159.79,159.84,159.62,159.7,5800.0
2009-04-03 14:40:00,159.64,159.68,159.51,159.57,4300.0,159.64,159.68,159.51,159.57,4300.0
2009-04-03 14:45:00,159.56,159.67,159.26,159.26,8700.0,159.56,159.67,159.26,159.26,8700.0
2009-04-03 14:50:00,159.35,159.36,159.12,159.33,11300.0,159.35,159.36,159.12,159.33,11300.0
2009-04-03 14:55:00,159.37,159.51,159.33,159.44,5400.0,159.37,159.51,159.33,159.44,5400.0
2009-04-03 15:00:00,159.44,159.46,159.17,159.17,10700.0,159.44,159.46,159.17,159.17,10700.0
2009-04-03 15:05:00,159.14,159.34,159.1,159.26,9200.0,159.14,159.34,159.1,159.26,9200.0
2009-04-03 15:10:00,159.27,159.35,159.2,159.26,6900.0,159.27,159.35,159.2,159.26,6900.0
2009-04-03 15:15:00,159.26,159.26,158.66,159.07,11600.0,159.26,159.26,158.66,159.07,11600.0
2009-04-03 15:20:00,159.03,159.42,159.0,159.34,9400.0,159.03,159.42,159.0,159.34,9400.0
2009-04-03 15:25:00,159.3,159.46,158.97,158.97,8500.0,159.3,159.46,158.97,158.97,8500.0
2009-04-03 15:30:00,159.0,159.45,159.0,159.45,10200.0,159.0,159.45,159.0,159.45,10200.0
2009-04-03 15:35:00,159.44,159.59,159.09,159.28,16300.0,159.44,159.59,159.09,159.28,16300.0
2009-04-03 15:40:00,159.28,159.98,159.27,159.81,18200.0,159.28,159.98,159.27,159.81,18200.0
2009-04-03 15:45:00,159.79,159.99,159.59,159.68,17000.0,159.79,159.99,159.59,159.68,17000.0
2009-04-03 15:50:00,159.74,160.19,159.72,160.12,22800.0,159.74,160.19,159.72,160.12,22800.0
2009-04-03 15:55:00,160.16,160.38,159.87,160.38,25200.0,160.16,160.38,159.87,160.38,25200.0
2009-04-06 09:30:00,159.3,159.53,158.52,159.43,20500.0,159.3,159.53,158.52,159.43,20500.0
2009-04-06 09:35:00,159.43,159.95,158.65,158.72,15300.0,159.43,159.95,158.65,158.72,15300.0
2009-04-06 09:40:00,158.72,158.75,158.02,158.1,14500.0,158.72,158.75,158.02,158.1,14500.0
2009-04-06 09:45:00,158.16,158.5,157.38,157.58,18100.0,158.16,158.5,157.38,157.58,18100.0
2009-04-06 09:50:00,157.68,158.25,157.61,158.22,8500.0,157.68,158.25,157.61,158.22,8500.0
2009-04-06 09:55:00,158.25,158.79,158.25,158.39,8100.0,158.25,158.79,158.25,158.39,8100.0
2009-04-06 10:00:00,158.39,158.65,158.23,158.65,13600.0,158.39,158.65,158.23,158.65,13600.0
2009-04-06 10:05:00,158.61,159.33,158.6,159.23,12300.0,158.61,159.33,158.6,159.23,12300.0
2009-04-06 10:10:00,159.14,159.14,158.56,158.56,4100.0,159.14,159.14,158.56,158.56,4100.0
2009-04-06 10:15:00,158.59,158.61,158.18,158.31,8100.0,158.59,158.61,158.18,158.31,8100.0
2009-04-06 10:20:00,158.3,158.46,158.22,158.45,6000.0,158.3,158.46,158.22,158.45,6000.0
2009-04-06 10:25:00,158.46,158.5,158.0,158.19,14700.0,158.46,158.5,158.0,158.19,14700.0
2009-04-06 10:30:00,158.14,158.38,158.05,158.38,8400.0,158.14,158.38,158.05,158.38,8400.0
2009-04-06 10:35:00,158.49,158.6,158.24,158.29,4500.0,158.49,158.6,158.24,158.29,4500.0
2009-04-06 10:40:00,158.41,158.57,158.07,158.07,10900.0,158.41,158.57,158.07,158.07,10900.0
2009-04-06 10:45:00,158.07,158.27,157.88,158.18,7700.0,158.07,158.27,157.88,158.18,7700.0
2009-04-06 10:50:00,158.07,158.19,157.91,157.91,7100.0,158.07,158.19,157.91,157.91,7100.0
2009-04-06 10:55:00,157.99,158.05,157.8,157.86,11600.0,157.99,158.05,157.8,157.86,11600.0
2009-04-06 11:00:00,157.86,158.16,157.74,158.13,16100.0,157.86,158.16,157.74,158.13,16100.0
2009-04-06 11:05:00,158.15,158.15,157.55,157.79,13100.0,158.15,158.15,157.55,157.79,13100.0
2009-04-06 11:10:00,157.7,157.92,157.7,157.89,4700.0,157.7,157.92,157.7,157.89,4700.0
2009-04-06 11:15:00,157.84,158.23,157.83,158.23,19400.0,157.84,158.23,157.83,158.23,19400.0
2009-04-06 11:20:00,158.28,158.41,158.19,158.34,10700.0,158.28,158.41,158.19,158.34,10700.0
2009-04-06 11:25:00,158.33,158.81,158.27,158.42,16500.0,158.33,158.81,158.27,158.42,16500.0
2009-04-06 11:30:00,158.37,158.58,158.29,158.55,7000.0,158.37,158.58,158.29,158.55,7000.0
2009-04-06 11:35:00,158.57,159.03,158.52,158.63,11300.0,158.57,159.03,158.52,158.63,11300.0
2009-04-06 11:40:00,158.68,158.73,158.43,158.6,3600.0,158.68,158.73,158.43,158.6,3600.0
2009-04-06 11:45:00,158.56,158.67,158.45,158.45,1200.0,158.56,158.67,158.45,158.45,1200.0
2009-04-06 11:50:00,158.57,158.71,158.54,158.54,4700.0,158.57,158.71,158.54,158.54,4700.0
2009-04-06 11:55:00,158.53,158.59,158.29,158.37,4000.0,158.53,158.59,158.29,158.37,4000.0
2009-04-06 12:00:00,158.38,158.45,158.09,158.09,5100.0,158.38,158.45,158.09,158.09,5100.0
2009-04-06 12:05:00,158.02,158.19,157.99,158.03,13700.0,158.02,158.19,157.99,158.03,13700.0
2009-04-06 12:10:00,158.11,158.28,157.96,158.09,16100.0,158.11,158.28,157.96,158.09,16100.0
2009-04-06 12:15:00,157.97,158.24,157.94,158.21,12000.0,157.97,158.24,157.94,158.21,12000.0
2009-04-06 12:20:00,158.17,158.24,157.94,158.14,7100.0,158.17,158.24,157.94,158.14,7100.0
2009-04-06 12:25:00,158.15,158.65,158.14,158.65,5700.0,158.15,158.65,158.14,158.65,5700.0
2009-04-06 12:30:00,158.6,158.67,158.53,158.56,7100.0,158.6,158.67,158.53,158.56,7100.0
2009-04-06 12:35:00,158.61,158.66,158.5,158.66,3600.0,158.61,158.66,158.5,158.66,3600.0
2009-04-06 12:40:00,158.64,159.01,158.64,158.97,7000.0,158.64,159.01,158.64,158.97,7000.0
2009-04-06 12:45:00,158.94,159.09,158.59,158.9,12800.0,158.94,159.09,158.59,158.9,12800.0
2009-04-06 12:50:00,158.83,159.5,158.83,159.5,9100.0,158.83,159.5,158.83,159.5,9100.0
2009-04-06 12:55:00,159.5,159.58,159.34,159.56,13700.0,159.5,159.58,159.34,159.56,13700.0
2009-04-06 13:00:00,159.62,159.84,159.5,159.63,13200.0,159.62,159.84,159.5,159.63,13200.0
2009-04-06 13:05:00,159.65,159.75,159.62,159.62,4400.0,159.65,159.75,159.62,159.62,4400.0
2009-04-06 13:10:00,159.63,159.94,159.58,159.89,21800.0,159.63,159.94,159.58,159.89,21800.0
2009-04-06 13:15:00,159.89,159.95,159.51,159.58,15300.0,159.89,159.95,159.51,159.58,15300.0
2009-04-06 13:20:00,159.55,159.84,159.51,159.84,5700.0,159.55,159.84,159.51,159.84,5700.0
2009-04-06 13:25:00,159.82,160.0,159.61,159.85,28300.0,159.82,160.0,159.61,159.85,28300.0
2009-04-06 13:30:00,159.83,159.83,159.62,159.67,5600.0,159.83,159.83,159.62,159.67,5600.0
2009-04-06 13:35:00,159.72,159.88,159.69,159.88,7200.0,159.72,159.88,159.69,159.88,7200.0
2009-04-06 13:40:00,159.82,160.21,159.7,160.11,11100.0,159.82,160.21,159.7,160.11,11100.0
2009-04-06 13:45:00,160.14,160.76,160.13,160.64,10900.0,160.14,160.76,160.13,160.64,10900.0
2009-04-06 13:50:00,160.63,160.63,160.25,160.25,8900.0,160.63,160.63,160.25,160.25,8900.0
2009-04-06 13:55:00,160.33,160.46,160.22,160.24,4700.0,160.33,160.46,160.22,160.24,4700.0
2009-04-06 14:00:00,160.21,160.34,160.12,160.2,4700.0,160.21,160.34,160.12,160.2,4700.0
2009-04-06 14:05:00,160.18,160.27,160.13,160.22,3900.0,160.18,160.27,160.13,160.22,3900.0
2009-04-06 14:10:00,160.25,160.28,159.88,160.15,7800.0,160.25,160.28,159.88,160.15,7800.0
2009-04-06 14:15:00,160.07,160.1,159.55,159.84,15600.0,160.07,160.1,159.55,159.84,15600.0
2009-04-06 14:20:00,159.9,160.27,159.65,160.27,9500.0,159.9,160.27,159.65,160.27,9500.0
2009-04-06 14:25:00,160.3,160.55,160.24,160.29,7300.0,160.3,160.55,160.24,160.29,7300.0
2009-04-06 14:30:00,160.39,160.55,159.88,159.96,7700.0,160.39,160.55,159.88,159.96,7700.0
2009-04-06 14:35:00,160.12,160.12,159.88,160.02,4700.0,160.12,160.12,159.88,160.02,4700.0
2009-04-06 14:40:00,160.02,160.22,159.81,160.13,5300.0,160.02,160.22,159.81,160.13,5300.0
2009-04-06 14:45:00,160.05,160.34,160.03,160.22,6400.0,160.05,160.34,160.03,160.22,6400.0
2009-04-06 14:50:00,160.17,160.9,160.16,160.85,9300.0,160.17,160.9,160.16,160.85,9300.0
2009-04-06 14:55:00,160.85,160.95,160.74,160.8,16600.0,160.85,160.95,160.74,160.8,16600.0
2009-04-06 15:00:00,160.8,160.8,160.28,160.42,10500.0,160.8,160.8,160.28,160.42,10500.0
2009-04-06 15:05:00,160.44,160.51,160.0,160.2,7200.0,160.44,160.51,160.0,160.2,7200.0
2009-04-06 15:10:00,160.11,160.29,160.09,160.15,8900.0,160.11,160.29,160.09,160.15,8900.0
2009-04-06 15:15:00,160.23,160.82,160.22,160.78,8100.0,160.23,160.82,160.22,160.78,8100.0
2009-04-06 15:20:00,160.78,160.78,160.35,160.41,8400.0,160.78,160.78,160.35,160.41,8400.0
2009-04-06 15:25:00,160.57,160.77,160.05,160.3,10400.0,160.57,160.77,160.05,160.3,10400.0
2009-04-06 15:30:00,160.21,160.62,160.2,160.48,15300.0,160.21,160.62,160.2,160.48,15300.0
2009-04-06 15:35:00,160.39,160.39,160.14,160.31,17000.0,160.39,160.39,160.14,160.31,17000.0
2009-04-06 15:40:00,160.31,160.66,160.31,160.52,20700.0,160.31,160.66,160.31,160.52,20700.0
2009-04-06 15:45:00,160.52,160.7,160.47,160.49,18500.0,160.52,160.7,160.47,160.49,18500.0
2009-04-06 15:50:00,160.5,160.99,160.5,160.89,14400.0,160.5,160.99,160.5,160.89,14400.0
2009-04-06 15:55:00,160.89,161.29,160.83,160.97,45200.0,160.89,161.29,160.83,160.97,45200.0
2009-04-07 09:30:00,160.32,160.32,158.88,159.29,24300.0,160.32,160.32,158.88,159.29,24300.0
2009-04-07 09:35:00,159.34,160.2,159.29,160.01,19600.0,159.34,160.2,159.29,160.01,19600.0
2009-04-07 09:40:00,160.01,160.01,158.66,158.72,17300.0,160.01,160.01,158.66,158.72,17300.0
2009-04-07 09:45:00,158.82,159.14,158.64,159.01,10500.0,158.82,159.14,158.64,159.01,10500.0
2009-04-07 09:50:00,158.97,159.02,158.18,158.18,20700.0,158.97,159.02,158.18,158.18,20700.0
2009-04-07 09:55:00,158.18,158.18,157.54,157.82,39900.0,158.18,158.18,157.54,157.82,39900.0
2009-04-07 10:00:00,157.88,158.5,157.76,157.77,11900.0,157.88,158.5,157.76,157.77,11900.0
2009-04-07 10:05:00,157.77,157.84,157.16,157.84,18900.0,157.77,157.84,157.16,157.84,18900.0
2009-04-07 10:10:00,157.75,158.72,157.75,158.57,11800.0,157.75,158.72,157.75,158.57,11800.0
2009-04-07 10:15:00,158.63,158.69,158.09,158.34,6800.0,158.63,158.69,158.09,158.34,6800.0
2009-04-07 10:20:00,158.23,158.66,158.14,158.44,12000.0,158.23,158.66,158.14,158.44,12000.0
2009-04-07 10:25:00,158.44,158.57,158.22,158.57,13700.0,158.44,158.57,158.22,158.57,13700.0
2009-04-07 10:30:00,158.55,158.86,158.38,158.41,22400.0,158.55,158.86,158.38,158.41,22400.0
2009-04-07 10:35:00,158.38,158.38,157.75,158.0,16700.0,158.38,158.38,157.75,158.0,16700.0
2009-04-07 10:40:00,158.04,158.2,157.37,157.4,9100.0,158.04,158.2,157.37,157.4,9100.0
2009-04-07 10:45:00,157.47,158.51,157.47,158.51,14700.0,157.47,158.51,157.47,158.51,14700.0
2009-04-07 10:50:00,158.51,158.96,158.31,158.66,12500.0,158.51,158.96,158.31,158.66,12500.0
2009-04-07 10:55:00,158.62,158.92,158.24,158.5,9300.0,158.62,158.92,158.24,158.5,9300.0
2009-04-07 11:00:00,158.4,158.77,158.27,158.68,6500.0,158.4,158.77,158.27,158.68,6500.0
2009-04-07 11:05:00,158.74,158.75,158.33,158.53,5900.0,158.74,158.75,158.33,158.53,5900.0
2009-04-07 11:10:00,158.45,158.63,158.38,158.6,3300.0,158.45,158.63,158.38,158.6,3300.0
2009-04-07 11:15:00,158.52,158.52,158.25,158.27,4400.0,158.52,158.52,158.25,158.27,4400.0
2009-04-07 11:20:00,158.27,158.45,158.15,158.37,11200.0,158.27,158.45,158.15,158.37,11200.0
2009-04-07 11:25:00,158.2,158.33,157.83,158.2,10300.0,158.2,158.33,157.83,158.2,10300.0
2009-04-07 11:30:00,158.24,158.53,158.07,158.44,7300.0,158.24,158.53,158.07,158.44,7300.0
2009-04-07 11:35:00,158.35,158.35,157.85,157.89,5600.0,158.35,158.35,157.85,157.89,5600.0
2009-04-07 11:40:00,157.76,157.9,157.62,157.62,4200.0,157.76,157.9,157.62,157.62,4200.0
2009-04-07 11:45:00,157.58,158.07,157.58,158.04,5700.0,157.58,158.07,157.58,158.04,5700.0
2009-04-07 11:50:00,158.12,158.24,157.81,157.99,5200.0,158.12,158.24,157.81,157.99,5200.0
2009-04-07 11:55:00,157.93,157.93,157.66,157.84,5800.0,157.93,157.93,157.66,157.84,5800.0
2009-04-07 12:00:00,157.82,157.89,157.61,157.73,9900.0,157.82,157.89,157.61,157.73,9900.0
2009-04-07 12:05:00,157.69,157.8,157.11,157.12,13700.0,157.69,157.8,157.11,157.12,13700.0
2009-04-07 12:10:00,157.15,157.43,157.11,157.28,9300.0,157.15,157.43,157.11,157.28,9300.0
2009-04-07 12:15:00,157.29,157.36,157.11,157.23,6200.0,157.29,157.36,157.11,157.23,6200.0
2009-04-07 12:20:00,157.23,157.36,156.9,156.98,11200.0,157.23,157.36,156.9,156.98,11200.0
2009-04-07 12:25:00,156.89,156.94,156.51,156.51,23000.0,156.89,156.94,156.51,156.51,23000.0
2009-04-07 12:30:00,156.51,156.89,156.5,156.82,7800.0,156.51,156.89,156.5,156.82,7800.0
2009-04-07 12:35:00,156.8,156.87,156.5,156.52,6800.0,156.8,156.87,156.5,156.52,6800.0
2009-04-07 12:40:00,156.59,156.7,156.57,156.68,4700.0,156.59,156.7,156.57,156.68,4700.0
2009-04-07 12:45:00,156.68,156.91,156.58,156.91,3800.0,156.68,156.91,156.58,156.91,3800.0
2009-04-07 12:50:00,156.9,157.19,156.74,157.14,8200.0,156.9,157.19,156.74,157.14,8200.0
2009-04-07 12:55:00,157.08,157.1,156.79,156.96,4100.0,157.08,157.1,156.79,156.96,4100.0
2009-04-07 13:00:00,156.87,156.99,156.67,156.78,5900.0,156.87,156.99,156.67,156.78,5900.0
2009-04-07 13:05:00,156.8,156.86,156.57,156.84,4400.0,156.8,156.86,156.57,156.84,4400.0
2009-04-07 13:10:00,156.88,156.96,156.54,156.7,11800.0,156.88,156.96,156.54,156.7,11800.0
2009-04-07 13:15:00,156.66,156.66,156.3,156.56,14300.0,156.66,156.66,156.3,156.56,14300.0
2009-04-07 13:20:00,156.44,156.65,156.3,156.54,10800.0,156.44,156.65,156.3,156.54,10800.0
2009-04-07 13:25:00,156.54,156.54,156.25,156.29,7600.0,156.54,156.54,156.25,156.29,7600.0
2009-04-07 13:30:00,156.24,156.26,155.8,155.87,13300.0,156.24,156.26,155.8,155.87,13300.0
2009-04-07 13:35:00,155.86,155.87,155.49,155.49,12200.0,155.86,155.87,155.49,155.49,12200.0
2009-04-07 13:40:00,155.46,156.37,155.39,156.37,18200.0,155.46,156.37,155.39,156.37,18200.0
2009-04-07 13:45:00,156.3,156.36,155.86,155.86,7500.0,156.3,156.36,155.86,155.86,7500.0
2009-04-07 13:50:00,155.85,156.1,155.6,156.05,9900.0,155.85,156.1,155.6,156.05,9900.0
2009-04-07 13:55:00,156.06,156.25,156.03,156.19,10000.0,156.06,156.25,156.03,156.19,10000.0
2009-04-07 14:00:00,156.15,156.16,155.96,156.01,6200.0,156.15,156.16,155.96,156.01,6200.0
2009-04-07 14:05:00,155.91,155.95,155.68,155.91,8200.0,155.91,155.95,155.68,155.91,8200.0
2009-04-07 14:10:00,155.99,156.21,155.91,156.21,13000.0,155.99,156.21,155.91,156.21,13000.0
2009-04-07 14:15:00,156.19,156.27,156.02,156.07,18000.0,156.19,156.27,156.02,156.07,18000.0
2009-04-07 14:20:00,156.07,156.12,155.93,155.97,12700.0,156.07,156.12,155.93,155.97,12700.0
2009-04-07 14:25:00,155.95,156.19,155.93,156.15,11600.0,155.95,156.19,155.93,156.15,11600.0
2009-04-07 14:30:00,156.17,156.2,156.1,156.12,17800.0,156.17,156.2,156.1,156.12,17800.0
2009-04-07 14:35:00,156.17,156.17,155.66,155.76,9600.0,156.17,156.17,155.66,155.76,9600.0
2009-04-07 14:40:00,155.73,156.06,155.72,155.94,9200.0,155.73,156.06,155.72,155.94,9200.0
2009-04-07 14:45:00,155.88,156.12,155.87,156.05,4900.0,155.88,156.12,155.87,156.05,4900.0
2009-04-07 14:50:00,155.91,156.48,155.91,156.37,8200.0,155.91,156.48,155.91,156.37,8200.0
2009-04-07 14:55:00,156.35,156.59,156.31,156.53,10900.0,156.35,156.59,156.31,156.53,10900.0
2009-04-07 15:00:00,156.5,156.59,155.92,155.95,16000.0,156.5,156.59,155.92,155.95,16000.0
2009-04-07 15:05:00,155.98,156.14,155.87,156.09,12400.0,155.98,156.14,155.87,156.09,12400.0
2009-04-07 15:10:00,156.1,156.54,156.08,156.41,18100.0,156.1,156.54,156.08,156.41,18100.0
2009-04-07 15:15:00,156.41,156.45,156.24,156.26,18300.0,156.41,156.45,156.24,156.26,18300.0
2009-04-07 15:20:00,156.25,156.27,156.01,156.08,12000.0,156.25,156.27,156.01,156.08,12000.0
2009-04-07 15:25:00,156.05,156.11,155.6,155.66,12500.0,156.05,156.11,155.6,155.66,12500.0
2009-04-07 15:30:00,155.59,155.93,155.58,155.93,21800.0,155.59,155.93,155.58,155.93,21800.0
2009-04-07 15:35:00,155.97,156.03,155.81,155.97,19800.0,155.97,156.03,155.81,155.97,19800.0
2009-04-07 15:40:00,155.94,156.56,155.82,156.25,42200.0,155.94,156.56,155.82,156.25,42200.0
2009-04-07 15:45:00,156.27,156.37,156.1,156.21,33400.0,156.27,156.37,156.1,156.21,33400.0
2009-04-07 15:50:00,156.22,156.6,156.2,156.21,39000.0,156.22,156.6,156.2,156.21,39000.0
2009-04-07 15:55:00,156.2,156.29,155.47,155.49,61800.0,156.2,156.29,155.47,155.49,61800.0
2009-04-08 09:30:00,156.75,157.84,156.0,157.84,17000.0,156.75,157.84,156.0,157.84,17000.0
2009-04-08 09:35:00,157.86,159.63,157.77,159.63,61200.0,157.86,159.63,157.77,159.63,61200.0
2009-04-08 09:40:00,159.69,159.69,158.56,159.0,62300.0,159.69,159.69,158.56,159.0,62300.0
2009-04-08 09:45:00,159.0,159.18,158.38,158.67,25900.0,159.0,159.18,158.38,158.67,25900.0
2009-04-08 09:50:00,158.66,159.54,158.66,159.04,22900.0,158.66,159.54,158.66,159.04,22900.0
2009-04-08 09:55:00,158.93,158.94,158.41,158.42,16900.0,158.93,158.94,158.41,158.42,16900.0
2009-04-08 10:00:00,158.52,158.76,157.95,157.95,21400.0,158.52,158.76,157.95,157.95,21400.0
2009-04-08 10:05:00,158.01,158.12,157.56,157.6,21000.0,158.01,158.12,157.56,157.6,21000.0
2009-04-08 10:10:00,157.6,157.6,157.1,157.49,23200.0,157.6,157.6,157.1,157.49,23200.0
2009-04-08 10:15:00,157.5,157.63,157.0,157.0,9800.0,157.5,157.63,157.0,157.0,9800.0
2009-04-08 10:20:00,156.89,157.02,156.69,156.88,10000.0,156.89,157.02,156.69,156.88,10000.0
2009-04-08 10:25:00,156.79,156.94,156.25,156.65,11200.0,156.79,156.94,156.25,156.65,11200.0
2009-04-08 10:30:00,156.57,156.65,155.92,156.0,29300.0,156.57,156.65,155.92,156.0,29300.0
2009-04-08 10:35:00,155.96,156.17,155.76,156.07,12000.0,155.96,156.17,155.76,156.07,12000.0
2009-04-08 10:40:00,156.02,156.27,156.02,156.12,10500.0,156.02,156.27,156.02,156.12,10500.0
2009-04-08 10:45:00,156.16,156.3,155.84,156.03,25100.0,156.16,156.3,155.84,156.03,25100.0
2009-04-08 10:50:00,155.96,156.2,155.95,156.13,8900.0,155.96,156.2,155.95,156.13,8900.0
2009-04-08 10:55:00,156.07,156.08,155.95,156.03,6500.0,156.07,156.08,155.95,156.03,6500.0
2009-04-08 11:00:00,156.0,156.79,155.76,156.76,34900.0,156.0,156.79,155.76,156.76,34900.0
2009-04-08 11:05:00,156.76,157.16,156.75,157.06,11500.0,156.76,157.16,156.75,157.06,11500.0
2009-04-08 11:10:00,157.08,157.48,157.03,157.26,7600.0,157.08,157.48,157.03,157.26,7600.0
2009-04-08 11:15:00,157.42,157.59,157.41,157.5,4900.0,157.42,157.59,157.41,157.5,4900.0
2009-04-08 11:20:00,157.52,157.98,157.47,157.77,8000.0,157.52,157.98,157.47,157.77,8000.0
2009-04-08 11:25:00,157.95,158.21,157.7,157.73,9400.0,157.95,158.21,157.7,157.73,9400.0
2009-04-08 11:30:00,157.71,157.77,157.42,157.51,7500.0,157.71,157.77,157.42,157.51,7500.0
2009-04-08 11:35:00,157.58,158.37,157.55,158.26,3800.0,157.58,158.37,157.55,158.26,3800.0
2009-04-08 11:40:00,158.26,158.36,158.0,158.1,6600.0,158.26,158.36,158.0,158.1,6600.0
2009-04-08 11:45:00,158.21,158.56,158.18,158.34,4700.0,158.21,158.56,158.18,158.34,4700.0
2009-04-08 11:50:00,158.3,158.56,157.9,158.17,5600.0,158.3,158.56,157.9,158.17,5600.0
2009-04-08 11:55:00,158.11,158.39,158.11,158.21,2700.0,158.11,158.39,158.11,158.21,2700.0
2009-04-08 12:00:00,158.17,158.31,158.09,158.16,1800.0,158.17,158.31,158.09,158.16,1800.0
2009-04-08 12:05:00,158.18,158.42,158.16,158.21,3600.0,158.18,158.42,158.16,158.21,3600.0
2009-04-08 12:10:00,158.28,158.68,158.25,158.54,2900.0,158.28,158.68,158.25,158.54,2900.0
2009-04-08 12:15:00,158.49,158.83,158.24,158.72,3600.0,158.49,158.83,158.24,158.72,3600.0
2009-04-08 12:20:00,158.8,159.06,158.68,159.06,8500.0,158.8,159.06,158.68,159.06,8500.0
2009-04-08 12:25:00,159.07,159.14,158.95,158.95,6600.0,159.07,159.14,158.95,158.95,6600.0
2009-04-08 12:30:00,158.99,159.0,158.81,158.91,3400.0,158.99,159.0,158.81,158.91,3400.0
2009-04-08 12:35:00,158.91,158.94,158.45,158.69,3600.0,158.91,158.94,158.45,158.69,3600.0
2009-04-08 12:40:00,158.62,159.28,158.62,159.0,10900.0,158.62,159.28,158.62,159.0,10900.0
2009-04-08 12:45:00,159.02,159.22,158.86,158.88,8900.0,159.02,159.22,158.86,158.88,8900.0
2009-04-08 12:50:00,158.96,159.1,158.95,159.09,5500.0,158.96,159.1,158.95,159.09,5500.0
2009-04-08 12:55:00,159.1,159.2,159.0,159.02,6600.0,159.1,159.2,159.0,159.02,6600.0
2009-04-08 13:00:00,159.02,159.06,158.82,158.87,4000.0,159.02,159.06,158.82,158.87,4000.0
2009-04-08 13:05:00,158.87,159.1,158.83,159.1,3300.0,158.87,159.1,158.83,159.1,3300.0
2009-04-08 13:10:00,159.14,159.14,158.93,159.07,2000.0,159.14,159.14,158.93,159.07,2000.0
2009-04-08 13:15:00,159.08,159.19,158.93,158.94,81600.0,159.08,159.19,158.93,158.94,81600.0
2009-04-08 13:20:00,158.93,158.99,158.84,158.99,2900.0,158.93,158.99,158.84,158.99,2900.0
2009-04-08 13:25:00,158.93,159.0,158.84,158.84,2000.0,158.93,159.0,158.84,158.84,2000.0
2009-04-08 13:30:00,158.84,158.91,158.8,158.84,2900.0,158.84,158.91,158.8,158.84,2900.0
2009-04-08 13:35:00,158.87,158.91,158.33,158.38,8300.0,158.87,158.91,158.33,158.38,8300.0
2009-04-08 13:40:00,158.32,158.36,158.09,158.21,7200.0,158.32,158.36,158.09,158.21,7200.0
2009-04-08 13:45:00,158.17,158.28,157.99,158.14,6300.0,158.17,158.28,157.99,158.14,6300.0
2009-04-08 13:50:00,158.24,158.28,157.98,157.98,2600.0,158.24,158.28,157.98,157.98,2600.0
2009-04-08 13:55:00,158.03,158.25,157.94,158.13,9800.0,158.03,158.25,157.94,158.13,9800.0
2009-04-08 14:00:00,158.1,158.12,157.65,157.92,6200.0,158.1,158.12,157.65,157.92,6200.0
2009-04-08 14:05:00,157.88,157.89,157.5,157.63,11100.0,157.88,157.89,157.5,157.63,11100.0
2009-04-08 14:10:00,157.67,157.94,157.62,157.94,5000.0,157.67,157.94,157.62,157.94,5000.0
2009-04-08 14:15:00,157.93,157.93,157.42,157.63,8800.0,157.93,157.93,157.42,157.63,8800.0
2009-04-08 14:20:00,157.68,157.83,157.59,157.66,3400.0,157.68,157.83,157.59,157.66,3400.0
2009-04-08 14:25:00,157.72,158.12,157.72,158.12,4100.0,157.72,158.12,157.72,158.12,4100.0
2009-04-08 14:30:00,158.11,158.44,158.04,158.38,9400.0,158.11,158.44,158.04,158.38,9400.0
2009-04-08 14:35:00,158.43,158.75,158.36,158.39,7000.0,158.43,158.75,158.36,158.39,7000.0
2009-04-08 14:40:00,158.41,158.75,158.14,158.64,4200.0,158.41,158.75,158.14,158.64,4200.0
2009-04-08 14:45:00,158.64,158.81,158.58,158.64,3900.0,158.64,158.81,158.58,158.64,3900.0
2009-04-08 14:50:00,158.63,158.69,158.0,158.2,7600.0,158.63,158.69,158.0,158.2,7600.0
2009-04-08 14:55:00,158.17,158.56,158.11,158.56,4500.0,158.17,158.56,158.11,158.56,4500.0
2009-04-08 15:00:00,158.47,158.52,157.88,157.96,5800.0,158.47,158.52,157.88,157.96,5800.0
2009-04-08 15:05:00,157.88,157.92,157.67,157.77,4400.0,157.88,157.92,157.67,157.77,4400.0
2009-04-08 15:10:00,157.71,158.24,157.66,158.21,5500.0,157.71,158.24,157.66,158.21,5500.0
2009-04-08 15:15:00,158.22,158.53,158.1,158.53,5700.0,158.22,158.53,158.1,158.53,5700.0
2009-04-08 15:20:00,158.48,158.99,158.48,158.99,14600.0,158.48,158.99,158.48,158.99,14600.0
2009-04-08 15:25:00,158.99,159.25,158.79,158.88,13700.0,158.99,159.25,158.79,158.88,13700.0
2009-04-08 15:30:00,158.85,159.33,158.66,159.11,21900.0,158.85,159.33,158.66,159.11,21900.0
2009-04-08 15:35:00,159.21,159.23,158.82,158.97,10800.0,159.21,159.23,158.82,158.97,10800.0
2009-04-08 15:40:00,158.93,158.94,158.6,158.9,22800.0,158.93,158.94,158.6,158.9,22800.0
2009-04-08 15:45:00,158.91,159.16,158.84,159.14,19100.0,158.91,159.16,158.84,159.14,19100.0
2009-04-08 15:50:00,159.13,159.14,158.58,158.65,17600.0,159.13,159.14,158.58,158.65,17600.0
2009-04-08 15:55:00,158.62,159.28,158.6,159.18,28700.0,158.62,159.28,158.6,159.18,28700.0
2009-04-09 09:30:00,161.15,161.15,159.89,160.4,18700.0,161.15,161.15,159.89,160.4,18700.0
2009-04-09 09:35:00,160.55,160.95,160.18,160.89,17600.0,160.55,160.95,160.18,160.89,17600.0
2009-04-09 09:40:00,160.9,161.72,160.67,161.59,22200.0,160.9,161.72,160.67,161.59,22200.0
2009-04-09 09:45:00,161.53,161.69,161.0,161.55,17700.0,161.53,161.69,161.0,161.55,17700.0
2009-04-09 09:50:00,161.55,161.89,161.15,161.15,19100.0,161.55,161.89,161.15,161.15,19100.0
2009-04-09 09:55:00,161.15,161.38,161.0,161.22,16300.0,161.15,161.38,161.0,161.22,16300.0
2009-04-09 10:00:00,161.31,161.74,161.1,161.74,19900.0,161.31,161.74,161.1,161.74,19900.0
2009-04-09 10:05:00,161.63,161.71,160.74,161.06,19500.0,161.63,161.71,160.74,161.06,19500.0
2009-04-09 10:10:00,161.13,161.52,161.13,161.43,8400.0,161.13,161.52,161.13,161.43,8400.0
2009-04-09 10:15:00,161.43,161.98,161.39,161.98,9700.0,161.43,161.98,161.39,161.98,9700.0
2009-04-09 10:20:00,161.94,162.38,161.94,162.38,13700.0,161.94,162.38,161.94,162.38,13700.0
2009-04-09 10:25:00,162.31,162.45,162.0,162.26,6800.0,162.31,162.45,162.0,162.26,6800.0
2009-04-09 10:30:00,162.04,162.25,161.92,162.08,5600.0,162.04,162.25,161.92,162.08,5600.0
2009-04-09 10:35:00,162.11,162.3,162.05,162.05,4400.0,162.11,162.3,162.05,162.05,4400.0
2009-04-09 10:40:00,161.93,162.07,161.76,161.76,9400.0,161.93,162.07,161.76,161.76,9400.0
2009-04-09 10:45:00,161.76,161.85,161.5,161.64,6100.0,161.76,161.85,161.5,161.64,6100.0
2009-04-09 10:50:00,161.64,161.94,161.63,161.64,3900.0,161.64,161.94,161.63,161.64,3900.0
2009-04-09 10:55:00,161.62,161.74,161.5,161.53,4000.0,161.62,161.74,161.5,161.53,4000.0
2009-04-09 11:00:00,161.53,161.62,161.36,161.46,2700.0,161.53,161.62,161.36,161.46,2700.0
2009-04-09 11:05:00,161.38,161.51,161.14,161.15,6300.0,161.38,161.51,161.14,161.15,6300.0
2009-04-09 11:10:00,161.18,161.41,161.17,161.32,4000.0,161.18,161.41,161.17,161.32,4000.0
2009-04-09 11:15:00,161.32,161.43,161.24,161.38,4500.0,161.32,161.43,161.24,161.38,4500.0
2009-04-09 11:20:00,161.28,161.43,161.1,161.1,2900.0,161.28,161.43,161.1,161.1,2900.0
2009-04-09 11:25:00,161.06,161.2,160.75,160.87,14600.0,161.06,161.2,160.75,160.87,14600.0
2009-04-09 11:30:00,160.87,161.15,160.87,161.15,3300.0,160.87,161.15,160.87,161.15,3300.0
2009-04-09 11:35:00,161.15,161.44,161.12,161.27,5900.0,161.15,161.44,161.12,161.27,5900.0
2009-04-09 11:40:00,161.3,161.44,161.24,161.25,4600.0,161.3,161.44,161.24,161.25,4600.0
2009-04-09 11:45:00,161.22,161.41,161.15,161.39,3700.0,161.22,161.41,161.15,161.39,3700.0
2009-04-09 11:50:00,161.42,161.5,161.37,161.43,5200.0,161.42,161.5,161.37,161.43,5200.0
2009-04-09 11:55:00,161.4,161.6,161.4,161.55,7700.0,161.4,161.6,161.4,161.55,7700.0
2009-04-09 12:00:00,161.48,161.67,161.4,161.4,7200.0,161.48,161.67,161.4,161.4,7200.0
2009-04-09 12:05:00,161.4,161.47,161.3,161.47,7200.0,161.4,161.47,161.3,161.47,7200.0
2009-04-09 12:10:00,161.4,161.45,161.31,161.38,6300.0,161.4,161.45,161.31,161.38,6300.0
2009-04-09 12:15:00,161.4,161.52,161.29,161.47,9800.0,161.4,161.52,161.29,161.47,9800.0
2009-04-09 12:20:00,161.48,161.54,161.3,161.41,7500.0,161.48,161.54,161.3,161.41,7500.0
2009-04-09 12:25:00,161.35,161.43,161.3,161.39,6700.0,161.35,161.43,161.3,161.39,6700.0
2009-04-09 12:30:00,161.4,161.45,161.31,161.4,16100.0,161.4,161.45,161.31,161.4,16100.0
2009-04-09 12:35:00,161.47,161.63,161.41,161.63,7700.0,161.47,161.63,161.41,161.63,7700.0
2009-04-09 12:40:00,161.65,161.9,161.64,161.77,3700.0,161.65,161.9,161.64,161.77,3700.0
2009-04-09 12:45:00,161.83,161.95,161.77,161.89,3400.0,161.83,161.95,161.77,161.89,3400.0
2009-04-09 12:50:00,161.85,161.98,161.69,161.69,3200.0,161.85,161.98,161.69,161.69,3200.0
2009-04-09 12:55:00,161.77,161.96,161.77,161.89,2800.0,161.77,161.96,161.77,161.89,2800.0
2009-04-09 13:00:00,161.94,162.0,161.86,161.95,2900.0,161.94,162.0,161.86,161.95,2900.0
2009-04-09 13:05:00,161.95,162.2,161.95,162.2,4100.0,161.95,162.2,161.95,162.2,4100.0
2009-04-09 13:10:00,162.2,162.21,162.0,162.0,2000.0,162.2,162.21,162.0,162.0,2000.0
2009-04-09 13:15:00,162.07,162.23,162.0,162.23,1900.0,162.07,162.23,162.0,162.23,1900.0
2009-04-09 13:20:00,162.25,162.55,162.19,162.47,15900.0,162.25,162.55,162.19,162.47,15900.0
2009-04-09 13:25:00,162.46,162.49,162.08,162.11,11500.0,162.46,162.49,162.08,162.11,11500.0
2009-04-09 13:30:00,162.11,162.14,161.95,162.02,6500.0,162.11,162.14,161.95,162.02,6500.0
2009-04-09 13:35:00,162.02,162.02,161.75,162.0,10100.0,162.02,162.02,161.75,162.0,10100.0
2009-04-09 13:40:00,162.0,162.19,161.97,162.15,5400.0,162.0,162.19,161.97,162.15,5400.0
2009-04-09 13:45:00,162.18,162.18,161.97,162.04,3300.0,162.18,162.18,161.97,162.04,3300.0
2009-04-09 13:50:00,162.03,162.11,162.03,162.1,3800.0,162.03,162.11,162.03,162.1,3800.0
2009-04-09 13:55:00,162.09,162.1,161.97,162.04,6500.0,162.09,162.1,161.97,162.04,6500.0
2009-04-09 14:00:00,162.04,162.04,161.65,161.7,6300.0,162.04,162.04,161.65,161.7,6300.0
2009-04-09 14:05:00,161.77,161.98,161.77,161.92,13800.0,161.77,161.98,161.77,161.92,13800.0
2009-04-09 14:10:00,161.91,161.91,161.54,161.55,26000.0,161.91,161.91,161.54,161.55,26000.0
2009-04-09 14:15:00,161.55,161.57,161.17,161.46,17500.0,161.55,161.57,161.17,161.46,17500.0
2009-04-09 14:20:00,161.39,161.61,161.31,161.36,13900.0,161.39,161.61,161.31,161.36,13900.0
2009-04-09 14:25:00,161.38,161.55,161.37,161.41,6500.0,161.38,161.55,161.37,161.41,6500.0
2009-04-09 14:30:00,161.45,161.47,161.37,161.45,5200.0,161.45,161.47,161.37,161.45,5200.0
2009-04-09 14:35:00,161.45,161.82,161.44,161.79,14300.0,161.45,161.82,161.44,161.79,14300.0
2009-04-09 14:40:00,161.78,161.85,161.58,161.65,10200.0,161.78,161.85,161.58,161.65,10200.0
2009-04-09 14:45:00,161.63,161.76,161.62,161.74,5900.0,161.63,161.76,161.62,161.74,5900.0
2009-04-09 14:50:00,161.7,161.86,161.63,161.65,9200.0,161.7,161.86,161.63,161.65,9200.0
2009-04-09 14:55:00,161.7,161.96,161.67,161.86,5400.0,161.7,161.96,161.67,161.86,5400.0
2009-04-09 15:00:00,161.88,162.0,161.85,161.97,17700.0,161.88,162.0,161.85,161.97,17700.0
2009-04-09 15:05:00,161.95,161.96,161.84,161.91,13200.0,161.95,161.96,161.84,161.91,13200.0
2009-04-09 15:10:00,161.93,161.93,161.56,161.59,12800.0,161.93,161.93,161.56,161.59,12800.0
2009-04-09 15:15:00,161.59,161.78,161.59,161.75,13600.0,161.59,161.78,161.59,161.75,13600.0
2009-04-09 15:20:00,161.78,161.81,161.27,161.3,17300.0,161.78,161.81,161.27,161.3,17300.0
2009-04-09 15:25:00,161.34,161.47,161.26,161.46,9700.0,161.34,161.47,161.26,161.46,9700.0
2009-04-09 15:30:00,161.45,161.47,160.96,161.05,13200.0,161.45,161.47,160.96,161.05,13200.0
2009-04-09 15:35:00,161.07,161.4,161.01,161.35,16800.0,161.07,161.4,161.01,161.35,16800.0
2009-04-09 15:40:00,161.33,161.44,160.97,161.18,19400.0,161.33,161.44,160.97,161.18,19400.0
2009-04-09 15:45:00,161.18,161.38,160.95,161.31,26000.0,161.18,161.38,160.95,161.31,26000.0
2009-04-09 15:50:00,161.31,161.95,161.31,161.75,48500.0,161.31,161.95,161.31,161.75,48500.0
2009-04-09 15:55:00,161.76,161.89,161.51,161.72,50800.0,161.76,161.89,161.51,161.72,50800.0
2009-04-13 09:30:00,160.87,161.16,159.92,160.15,14700.0,160.87,161.16,159.92,160.15,14700.0
2009-04-13 09:35:00,160.23,160.49,160.01,160.39,8800.0,160.23,160.49,160.01,160.39,8800.0
2009-04-13 09:40:00,160.39,160.7,160.0,160.45,18600.0,160.39,160.7,160.0,160.45,18600.0
2009-04-13 09:45:00,160.42,161.16,160.27,160.99,13800.0,160.42,161.16,160.27,160.99,13800.0
2009-04-13 09:50:00,160.92,161.22,160.75,161.09,4900.0,160.92,161.22,160.75,161.09,4900.0
2009-04-13 09:55:00,161.1,161.18,160.22,160.22,6100.0,161.1,161.18,160.22,160.22,6100.0
2009-04-13 10:00:00,160.33,160.34,159.42,160.23,31500.0,160.33,160.34,159.42,160.23,31500.0
2009-04-13 10:05:00,160.28,160.29,159.41,159.57,10500.0,160.28,160.29,159.41,159.57,10500.0
2009-04-13 10:10:00,159.57,159.69,159.42,159.6,11200.0,159.57,159.69,159.42,159.6,11200.0
2009-04-13 10:15:00,159.59,159.59,159.18,159.38,13200.0,159.59,159.59,159.18,159.38,13200.0
2009-04-13 10:20:00,159.38,159.59,159.35,159.38,9500.0,159.38,159.59,159.35,159.38,9500.0
2009-04-13 10:25:00,159.39,159.66,159.12,159.52,19300.0,159.39,159.66,159.12,159.52,19300.0
2009-04-13 10:30:00,159.52,159.52,158.88,158.88,22200.0,159.52,159.52,158.88,158.88,22200.0
2009-04-13 10:35:00,158.95,159.16,158.85,158.85,7500.0,158.95,159.16,158.85,158.85,7500.0
2009-04-13 10:40:00,158.9,159.17,158.69,158.81,18900.0,158.9,159.17,158.69,158.81,18900.0
2009-04-13 10:45:00,158.84,159.05,158.7,158.98,9500.0,158.84,159.05,158.7,158.98,9500.0
2009-04-13 10:50:00,158.99,159.09,158.77,158.84,8200.0,158.99,159.09,158.77,158.84,8200.0
2009-04-13 10:55:00,158.84,158.94,158.8,158.85,7800.0,158.84,158.94,158.8,158.85,7800.0
2009-04-13 11:00:00,158.82,158.86,158.7,158.72,11300.0,158.82,158.86,158.7,158.72,11300.0
2009-04-13 11:05:00,158.72,158.81,158.53,158.62,7400.0,158.72,158.81,158.53,158.62,7400.0
2009-04-13 11:10:00,158.63,158.95,158.59,158.65,12500.0,158.63,158.95,158.59,158.65,12500.0
2009-04-13 11:15:00,158.68,158.72,158.55,158.62,6300.0,158.68,158.72,158.55,158.62,6300.0
2009-04-13 11:20:00,158.6,158.6,158.38,158.43,5800.0,158.6,158.6,158.38,158.43,5800.0
2009-04-13 11:25:00,158.39,158.63,158.33,158.33,7100.0,158.39,158.63,158.33,158.33,7100.0
2009-04-13 11:30:00,158.33,158.33,157.81,157.87,12800.0,158.33,158.33,157.81,157.87,12800.0
2009-04-13 11:35:00,157.82,157.98,157.67,157.86,13700.0,157.82,157.98,157.67,157.86,13700.0
2009-04-13 11:40:00,157.89,158.11,157.7,157.77,8600.0,157.89,158.11,157.7,157.77,8600.0
2009-04-13 11:45:00,157.72,160.17,157.62,157.8,7200.0,157.72,160.17,157.62,157.8,7200.0
2009-04-13 11:50:00,157.66,157.79,157.62,157.79,8900.0,157.66,157.79,157.62,157.79,8900.0
2009-04-13 11:55:00,157.82,158.38,157.74,158.32,10700.0,157.82,158.38,157.74,158.32,10700.0
2009-04-13 12:00:00,158.28,158.32,158.17,158.19,2400.0,158.28,158.32,158.17,158.19,2400.0
2009-04-13 12:05:00,158.2,158.39,158.2,158.38,4200.0,158.2,158.39,158.2,158.38,4200.0
2009-04-13 12:10:00,158.4,158.7,158.35,158.57,7400.0,158.4,158.7,158.35,158.57,7400.0
2009-04-13 12:15:00,158.43,158.69,158.43,158.56,5200.0,158.43,158.69,158.43,158.56,5200.0
2009-04-13 12:20:00,158.57,158.86,158.55,158.55,6400.0,158.57,158.86,158.55,158.55,6400.0
2009-04-13 12:25:00,158.51,158.53,158.25,158.37,5900.0,158.51,158.53,158.25,158.37,5900.0
2009-04-13 12:30:00,158.37,158.93,158.31,158.71,9100.0,158.37,158.93,158.31,158.71,9100.0
2009-04-13 12:35:00,158.68,158.74,158.45,158.45,12700.0,158.68,158.74,158.45,158.45,12700.0
2009-04-13 12:40:00,158.39,158.39,158.3,158.36,2800.0,158.39,158.39,158.3,158.36,2800.0
2009-04-13 12:45:00,158.35,158.46,158.31,158.44,4100.0,158.35,158.46,158.31,158.44,4100.0
2009-04-13 12:50:00,158.44,158.48,158.32,158.34,2800.0,158.44,158.48,158.32,158.34,2800.0
2009-04-13 12:55:00,158.37,158.5,158.32,158.43,4200.0,158.37,158.5,158.32,158.43,4200.0
2009-04-13 13:00:00,158.48,158.52,158.29,158.38,10400.0,158.48,158.52,158.29,158.38,10400.0
2009-04-13 13:05:00,158.44,158.44,158.33,158.37,2700.0,158.44,158.44,158.33,158.37,2700.0
2009-04-13 13:10:00,158.35,158.42,158.29,158.4,10700.0,158.35,158.42,158.29,158.4,10700.0
2009-04-13 13:15:00,158.35,158.4,158.31,158.4,4000.0,158.35,158.4,158.31,158.4,4000.0
2009-04-13 13:20:00,158.37,158.72,158.35,158.39,18200.0,158.37,158.72,158.35,158.39,18200.0
2009-04-13 13:25:00,158.45,158.47,158.41,158.45,2000.0,158.45,158.47,158.41,158.45,2000.0
2009-04-13 13:30:00,158.42,158.47,158.38,158.47,7900.0,158.42,158.47,158.38,158.47,7900.0
2009-04-13 13:35:00,158.47,158.48,158.25,158.36,5000.0,158.47,158.48,158.25,158.36,5000.0
2009-04-13 13:40:00,158.36,158.57,158.36,158.41,2700.0,158.36,158.57,158.36,158.41,2700.0
2009-04-13 13:45:00,158.5,158.64,158.37,158.45,9500.0,158.5,158.64,158.37,158.45,9500.0
2009-04-13 13:50:00,158.41,158.59,158.34,158.53,4300.0,158.41,158.59,158.34,158.53,4300.0
2009-04-13 13:55:00,158.48,158.49,158.35,158.35,1400.0,158.48,158.49,158.35,158.35,1400.0
2009-04-13 14:00:00,158.32,158.38,157.74,157.9,17200.0,158.32,158.38,157.74,157.9,17200.0
2009-04-13 14:05:00,157.77,157.88,157.77,157.88,6800.0,157.77,157.88,157.77,157.88,6800.0
2009-04-13 14:10:00,157.86,157.96,157.77,157.86,8100.0,157.86,157.96,157.77,157.86,8100.0
2009-04-13 14:15:00,157.86,158.02,157.75,157.99,6300.0,157.86,158.02,157.75,157.99,6300.0
2009-04-13 14:20:00,157.98,158.03,157.6,157.88,13100.0,157.98,158.03,157.6,157.88,13100.0
2009-04-13 14:25:00,157.91,158.02,157.88,157.95,4300.0,157.91,158.02,157.88,157.95,4300.0
2009-04-13 14:30:00,158.02,158.17,158.02,158.11,8200.0,158.02,158.17,158.02,158.11,8200.0
2009-04-13 14:35:00,158.11,158.32,157.96,157.96,10700.0,158.11,158.32,157.96,157.96,10700.0
2009-04-13 14:40:00,158.05,158.08,157.63,157.63,17600.0,158.05,158.08,157.63,157.63,17600.0
2009-04-13 14:45:00,157.63,157.68,157.27,157.41,18100.0,157.63,157.68,157.27,157.41,18100.0
2009-04-13 14:50:00,157.39,157.81,157.27,157.72,10000.0,157.39,157.81,157.27,157.72,10000.0
2009-04-13 14:55:00,157.74,157.95,157.58,157.59,5300.0,157.74,157.95,157.58,157.59,5300.0
2009-04-13 15:00:00,157.56,158.33,157.39,158.3,9400.0,157.56,158.33,157.39,158.3,9400.0
2009-04-13 15:05:00,158.3,158.54,158.21,158.54,15100.0,158.3,158.54,158.21,158.54,15100.0
2009-04-13 15:10:00,158.51,158.64,158.36,158.61,7800.0,158.51,158.64,158.36,158.61,7800.0
2009-04-13 15:15:00,158.57,158.73,158.47,158.59,8200.0,158.57,158.73,158.47,158.59,8200.0
2009-04-13 15:20:00,158.59,158.83,158.57,158.66,8700.0,158.59,158.83,158.57,158.66,8700.0
2009-04-13 15:25:00,158.7,158.71,158.56,158.66,7000.0,158.7,158.71,158.56,158.66,7000.0
2009-04-13 15:30:00,158.64,158.87,158.55,158.68,7700.0,158.64,158.87,158.55,158.68,7700.0
2009-04-13 15:35:00,158.7,158.75,158.55,158.73,14100.0,158.7,158.75,158.55,158.73,14100.0
2009-04-13 15:40:00,158.72,158.75,158.45,158.75,20200.0,158.72,158.75,158.45,158.75,20200.0
2009-04-13 15:45:00,158.73,158.83,158.57,158.72,12200.0,158.73,158.83,158.57,158.72,12200.0
2009-04-13 15:50:00,158.71,158.81,158.29,158.35,11800.0,158.71,158.81,158.29,158.35,11800.0
2009-04-13 15:55:00,158.37,158.54,157.59,157.69,49100.0,158.37,158.54,157.59,157.69,49100.0
2009-04-14 09:30:00,157.5,157.5,157.0,157.01,31300.0,157.5,157.5,157.0,157.01,31300.0
2009-04-14 09:35:00,157.0,157.08,155.72,155.96,37200.0,157.0,157.08,155.72,155.96,37200.0
2009-04-14 09:40:00,155.97,156.15,155.51,155.88,29300.0,155.97,156.15,155.51,155.88,29300.0
2009-04-14 09:45:00,155.79,155.79,155.35,155.7,54900.0,155.79,155.79,155.35,155.7,54900.0
2009-04-14 09:50:00,155.74,155.75,155.5,155.63,19000.0,155.74,155.75,155.5,155.63,19000.0
2009-04-14 09:55:00,155.66,156.4,155.6,156.39,29500.0,155.66,156.4,155.6,156.39,29500.0
2009-04-14 10:00:00,156.45,156.64,156.27,156.33,10800.0,156.45,156.64,156.27,156.33,10800.0
2009-04-14 10:05:00,156.27,156.73,156.19,156.61,17300.0,156.27,156.73,156.19,156.61,17300.0
2009-04-14 10:10:00,156.61,157.09,156.53,156.87,12000.0,156.61,157.09,156.53,156.87,12000.0
2009-04-14 10:15:00,156.82,156.89,156.7,156.77,16700.0,156.82,156.89,156.7,156.77,16700.0
2009-04-14 10:20:00,156.77,156.86,156.65,156.65,11700.0,156.77,156.86,156.65,156.65,11700.0
2009-04-14 10:25:00,156.62,157.12,156.27,157.12,16000.0,156.62,157.12,156.27,157.12,16000.0
2009-04-14 10:30:00,157.02,157.72,156.91,157.59,8900.0,157.02,157.72,156.91,157.59,8900.0
2009-04-14 10:35:00,157.62,158.12,157.5,158.11,9700.0,157.62,158.12,157.5,158.11,9700.0
2009-04-14 10:40:00,158.02,158.28,157.9,158.02,9300.0,158.02,158.28,157.9,158.02,9300.0
2009-04-14 10:45:00,158.05,158.05,157.8,157.89,9000.0,158.05,158.05,157.8,157.89,9000.0
2009-04-14 10:50:00,157.94,157.97,157.45,157.5,16200.0,157.94,157.97,157.45,157.5,16200.0
2009-04-14 10:55:00,157.44,157.58,157.19,157.33,8600.0,157.44,157.58,157.19,157.33,8600.0
2009-04-14 11:00:00,157.33,157.5,157.21,157.33,4500.0,157.33,157.5,157.21,157.33,4500.0
2009-04-14 11:05:00,157.34,157.37,157.0,157.05,7000.0,157.34,157.37,157.0,157.05,7000.0
2009-04-14 11:10:00,157.06,157.31,157.03,157.28,6200.0,157.06,157.31,157.03,157.28,6200.0
2009-04-14 11:15:00,157.21,157.3,157.11,157.19,5500.0,157.21,157.3,157.11,157.19,5500.0
2009-04-14 11:20:00,157.12,157.27,156.89,157.27,13800.0,157.12,157.27,156.89,157.27,13800.0
2009-04-14 11:25:00,157.27,157.46,157.05,157.05,6800.0,157.27,157.46,157.05,157.05,6800.0
2009-04-14 11:30:00,157.15,157.86,157.13,157.86,8400.0,157.15,157.86,157.13,157.86,8400.0
2009-04-14 11:35:00,157.87,157.9,157.68,157.76,4600.0,157.87,157.9,157.68,157.76,4600.0
2009-04-14 11:40:00,157.78,157.86,157.51,157.56,4100.0,157.78,157.86,157.51,157.56,4100.0
2009-04-14 11:45:00,157.5,157.64,157.49,157.64,3800.0,157.5,157.64,157.49,157.64,3800.0
2009-04-14 11:50:00,157.58,157.58,157.45,157.47,3900.0,157.58,157.58,157.45,157.47,3900.0
2009-04-14 11:55:00,157.5,157.57,157.37,157.37,5800.0,157.5,157.57,157.37,157.37,5800.0
2009-04-14 12:00:00,157.36,157.36,157.0,157.06,7300.0,157.36,157.36,157.0,157.06,7300.0
2009-04-14 12:05:00,157.08,157.22,157.05,157.15,5100.0,157.08,157.22,157.05,157.15,5100.0
2009-04-14 12:10:00,157.15,157.4,157.13,157.37,6900.0,157.15,157.4,157.13,157.37,6900.0
2009-04-14 12:15:00,157.3,157.51,157.23,157.51,4300.0,157.3,157.51,157.23,157.51,4300.0
2009-04-14 12:20:00,157.5,157.97,157.36,157.97,9900.0,157.5,157.97,157.36,157.97,9900.0
2009-04-14 12:25:00,157.93,158.13,157.9,158.13,6000.0,157.93,158.13,157.9,158.13,6000.0
2009-04-14 12:30:00,158.1,158.53,158.09,158.41,18600.0,158.1,158.53,158.09,158.41,18600.0
2009-04-14 12:35:00,158.45,158.5,158.29,158.38,7800.0,158.45,158.5,158.29,158.38,7800.0
2009-04-14 12:40:00,158.38,158.41,158.06,158.12,7500.0,158.38,158.41,158.06,158.12,7500.0
2009-04-14 12:45:00,158.12,158.16,157.44,157.65,10800.0,158.12,158.16,157.44,157.65,10800.0
2009-04-14 12:50:00,157.66,157.81,157.65,157.8,4400.0,157.66,157.81,157.65,157.8,4400.0
2009-04-14 12:55:00,157.72,157.79,157.55,157.66,3200.0,157.72,157.79,157.55,157.66,3200.0
2009-04-14 13:00:00,157.75,157.75,157.65,157.65,1200.0,157.75,157.75,157.65,157.65,1200.0
2009-04-14 13:05:00,157.62,157.73,157.6,157.7,5600.0,157.62,157.73,157.6,157.7,5600.0
2009-04-14 13:10:00,157.66,157.73,157.56,157.66,6300.0,157.66,157.73,157.56,157.66,6300.0
2009-04-14 13:15:00,157.61,157.7,157.45,157.45,2800.0,157.61,157.7,157.45,157.45,2800.0
2009-04-14 13:20:00,157.48,157.54,157.39,157.47,5300.0,157.48,157.54,157.39,157.47,5300.0
2009-04-14 13:25:00,157.43,158.03,157.39,157.99,13700.0,157.43,158.03,157.39,157.99,13700.0
2009-04-14 13:30:00,158.02,158.22,158.0,158.2,7900.0,158.02,158.22,158.0,158.2,7900.0
2009-04-14 13:35:00,158.09,158.17,157.97,158.09,4400.0,158.09,158.17,157.97,158.09,4400.0
2009-04-14 13:40:00,158.07,158.48,157.92,158.37,17100.0,158.07,158.48,157.92,158.37,17100.0
2009-04-14 13:45:00,158.39,158.39,158.17,158.24,6700.0,158.39,158.39,158.17,158.24,6700.0
2009-04-14 13:50:00,158.2,158.29,158.12,158.12,11500.0,158.2,158.29,158.12,158.12,11500.0
2009-04-14 13:55:00,158.06,158.32,157.95,158.08,7700.0,158.06,158.32,157.95,158.08,7700.0
2009-04-14 14:00:00,158.08,158.12,158.0,158.06,6000.0,158.08,158.12,158.0,158.06,6000.0
2009-04-14 14:05:00,158.07,158.13,158.03,158.12,6000.0,158.07,158.13,158.03,158.12,6000.0
2009-04-14 14:10:00,158.1,158.35,158.03,158.2,11900.0,158.1,158.35,158.03,158.2,11900.0
2009-04-14 14:15:00,158.2,158.34,158.16,158.2,6300.0,158.2,158.34,158.16,158.2,6300.0
2009-04-14 14:20:00,158.19,158.47,158.17,158.4,9600.0,158.19,158.47,158.17,158.4,9600.0
2009-04-14 14:25:00,158.48,158.84,158.48,158.84,12900.0,158.48,158.84,158.48,158.84,12900.0
2009-04-14 14:30:00,158.84,158.84,158.66,158.71,1900.0,158.84,158.84,158.66,158.71,1900.0
2009-04-14 14:35:00,158.78,158.91,158.69,158.83,5500.0,158.78,158.91,158.69,158.83,5500.0
2009-04-14 14:40:00,158.91,159.16,158.88,159.08,8100.0,158.91,159.16,158.88,159.08,8100.0
2009-04-14 14:45:00,159.03,159.13,158.74,158.75,6700.0,159.03,159.13,158.74,158.75,6700.0
2009-04-14 14:50:00,158.82,158.82,158.23,158.24,11600.0,158.82,158.82,158.23,158.24,11600.0
2009-04-14 14:55:00,158.25,158.83,158.23,158.83,6100.0,158.25,158.83,158.23,158.83,6100.0
2009-04-14 15:00:00,158.89,159.09,158.62,158.7,10600.0,158.89,159.09,158.62,158.7,10600.0
2009-04-14 15:05:00,158.62,158.7,158.23,158.23,8700.0,158.62,158.7,158.23,158.23,8700.0
2009-04-14 15:10:00,158.29,158.38,157.95,157.95,8600.0,158.29,158.38,157.95,157.95,8600.0
2009-04-14 15:15:00,157.95,158.58,157.94,158.58,7000.0,157.95,158.58,157.94,158.58,7000.0
2009-04-14 15:20:00,158.56,158.56,158.27,158.52,7200.0,158.56,158.56,158.27,158.52,7200.0
2009-04-14 15:25:00,158.53,158.6,158.05,158.6,11400.0,158.53,158.6,158.05,158.6,11400.0
2009-04-14 15:30:00,158.6,158.84,158.46,158.73,22500.0,158.6,158.84,158.46,158.73,22500.0
2009-04-14 15:35:00,158.69,159.32,158.68,159.11,24300.0,158.69,159.32,158.68,159.11,24300.0
2009-04-14 15:40:00,159.05,159.28,158.94,159.18,19000.0,159.05,159.28,158.94,159.18,19000.0
2009-04-14 15:45:00,159.17,159.55,159.13,159.23,24700.0,159.17,159.55,159.13,159.23,24700.0
2009-04-14 15:50:00,159.3,159.3,158.83,158.83,19300.0,159.3,159.3,158.83,158.83,19300.0
2009-04-14 15:55:00,158.85,159.06,158.76,158.94,27100.0,158.85,159.06,158.76,158.94,27100.0
2009-04-15 09:30:00,158.84,159.02,158.5,159.0,17200.0,158.84,159.02,158.5,159.0,17200.0
2009-04-15 09:35:00,159.09,159.96,158.99,159.87,12400.0,159.09,159.96,158.99,159.87,12400.0
2009-04-15 09:40:00,159.95,160.16,159.49,160.16,14700.0,159.95,160.16,159.49,160.16,14700.0
2009-04-15 09:45:00,160.21,160.65,160.07,160.27,18300.0,160.21,160.65,160.07,160.27,18300.0
2009-04-15 09:50:00,160.35,160.99,160.35,160.83,25300.0,160.35,160.99,160.35,160.83,25300.0
2009-04-15 09:55:00,160.87,161.33,160.77,161.33,39500.0,160.87,161.33,160.77,161.33,39500.0
2009-04-15 10:00:00,161.23,161.43,161.07,161.37,13600.0,161.23,161.43,161.07,161.37,13600.0
2009-04-15 10:05:00,161.27,161.29,160.65,161.03,17900.0,161.27,161.29,160.65,161.03,17900.0
2009-04-15 10:10:00,161.0,161.07,160.6,160.75,8100.0,161.0,161.07,160.6,160.75,8100.0
2009-04-15 10:15:00,160.78,160.9,160.5,160.66,7300.0,160.78,160.9,160.5,160.66,7300.0
2009-04-15 10:20:00,160.57,161.18,160.57,161.14,10800.0,160.57,161.18,160.57,161.14,10800.0
2009-04-15 10:25:00,161.12,161.18,160.83,160.95,15200.0,161.12,161.18,160.83,160.95,15200.0
2009-04-15 10:30:00,160.8,160.89,160.38,160.46,22400.0,160.8,160.89,160.38,160.46,22400.0
2009-04-15 10:35:00,160.43,160.64,160.35,160.5,19800.0,160.43,160.64,160.35,160.5,19800.0
2009-04-15 10:40:00,160.52,160.75,160.39,160.63,14800.0,160.52,160.75,160.39,160.63,14800.0
2009-04-15 10:45:00,160.58,160.62,160.3,160.41,14700.0,160.58,160.62,160.3,160.41,14700.0
2009-04-15 10:50:00,160.41,160.42,160.04,160.04,12400.0,160.41,160.42,160.04,160.04,12400.0
2009-04-15 10:55:00,160.13,160.34,160.02,160.16,11500.0,160.13,160.34,160.02,160.16,11500.0
2009-04-15 11:00:00,160.14,160.2,159.84,159.85,11300.0,160.14,160.2,159.84,159.85,11300.0
2009-04-15 11:05:00,159.87,160.02,159.84,159.93,10500.0,159.87,160.02,159.84,159.93,10500.0
2009-04-15 11:10:00,159.94,160.06,159.89,160.02,7900.0,159.94,160.06,159.89,160.02,7900.0
2009-04-15 11:15:00,159.97,160.37,159.83,159.96,15500.0,159.97,160.37,159.83,159.96,15500.0
2009-04-15 11:20:00,159.98,160.04,159.85,159.92,8700.0,159.98,160.04,159.85,159.92,8700.0
2009-04-15 11:25:00,159.87,159.92,159.75,159.75,3400.0,159.87,159.92,159.75,159.75,3400.0
2009-04-15 11:30:00,159.75,159.85,159.5,159.53,16400.0,159.75,159.85,159.5,159.53,16400.0
2009-04-15 11:35:00,159.54,159.74,159.54,159.66,5500.0,159.54,159.74,159.54,159.66,5500.0
2009-04-15 11:40:00,159.67,159.67,159.25,159.3,6100.0,159.67,159.67,159.25,159.3,6100.0
2009-04-15 11:45:00,159.3,159.63,159.27,159.63,3200.0,159.3,159.63,159.27,159.63,3200.0
2009-04-15 11:50:00,159.63,159.74,159.41,159.67,6500.0,159.63,159.74,159.41,159.67,6500.0
2009-04-15 11:55:00,159.67,160.28,159.66,160.17,9000.0,159.67,160.28,159.66,160.17,9000.0
2009-04-15 12:00:00,160.22,160.35,160.14,160.26,6000.0,160.22,160.35,160.14,160.26,6000.0
2009-04-15 12:05:00,160.27,160.44,160.2,160.35,5200.0,160.27,160.44,160.2,160.35,5200.0
2009-04-15 12:10:00,160.35,160.52,160.3,160.39,3800.0,160.35,160.52,160.3,160.39,3800.0
2009-04-15 12:15:00,160.35,160.48,160.25,160.36,9300.0,160.35,160.48,160.25,160.36,9300.0
2009-04-15 12:20:00,160.39,160.99,160.36,160.93,16100.0,160.39,160.99,160.36,160.93,16100.0
2009-04-15 12:25:00,160.93,160.98,160.62,160.62,4600.0,160.93,160.98,160.62,160.62,4600.0
2009-04-15 12:30:00,160.63,160.78,160.36,160.7,9800.0,160.63,160.78,160.36,160.7,9800.0
2009-04-15 12:35:00,160.77,160.85,160.68,160.82,2100.0,160.77,160.85,160.68,160.82,2100.0
2009-04-15 12:40:00,160.83,160.83,160.73,160.78,2700.0,160.83,160.83,160.73,160.78,2700.0
2009-04-15 12:45:00,160.82,160.99,160.79,160.9,6700.0,160.82,160.99,160.79,160.9,6700.0
2009-04-15 12:50:00,160.9,160.94,160.8,160.93,9700.0,160.9,160.94,160.8,160.93,9700.0
2009-04-15 12:55:00,160.94,160.94,160.77,160.83,9300.0,160.94,160.94,160.77,160.83,9300.0
2009-04-15 13:00:00,160.8,160.94,160.49,160.53,9400.0,160.8,160.94,160.49,160.53,9400.0
2009-04-15 13:05:00,160.55,160.57,160.11,160.18,6100.0,160.55,160.57,160.11,160.18,6100.0
2009-04-15 13:10:00,160.15,160.18,160.03,160.03,6200.0,160.15,160.18,160.03,160.03,6200.0
2009-04-15 13:15:00,160.03,160.07,159.75,159.76,8400.0,160.03,160.07,159.75,159.76,8400.0
2009-04-15 13:20:00,159.76,159.82,159.5,159.56,5600.0,159.76,159.82,159.5,159.56,5600.0
2009-04-15 13:25:00,159.55,159.58,159.39,159.48,8600.0,159.55,159.58,159.39,159.48,8600.0
2009-04-15 13:30:00,159.43,159.45,159.19,159.19,8600.0,159.43,159.45,159.19,159.19,8600.0
2009-04-15 13:35:00,159.28,159.28,158.95,158.95,7700.0,159.28,159.28,158.95,158.95,7700.0
2009-04-15 13:40:00,158.93,159.04,158.8,159.0,7000.0,158.93,159.04,158.8,159.0,7000.0
2009-04-15 13:45:00,159.1,159.1,158.82,158.82,6300.0,159.1,159.1,158.82,158.82,6300.0
2009-04-15 13:50:00,158.81,158.91,158.7,158.81,5600.0,158.81,158.91,158.7,158.81,5600.0
2009-04-15 13:55:00,158.75,159.07,158.75,158.89,8100.0,158.75,159.07,158.75,158.89,8100.0
2009-04-15 14:00:00,158.89,159.27,158.74,159.11,8700.0,158.89,159.27,158.74,159.11,8700.0
2009-04-15 14:05:00,159.09,159.77,159.09,159.77,14200.0,159.09,159.77,159.09,159.77,14200.0
2009-04-15 14:10:00,159.68,159.82,159.48,159.57,10700.0,159.68,159.82,159.48,159.57,10700.0
2009-04-15 14:15:00,159.5,159.58,158.83,158.86,11300.0,159.5,159.58,158.83,158.86,11300.0
2009-04-15 14:20:00,158.8,158.9,158.67,158.84,8000.0,158.8,158.9,158.67,158.84,8000.0
2009-04-15 14:25:00,158.82,158.82,158.67,158.7,5500.0,158.82,158.82,158.67,158.7,5500.0
2009-04-15 14:30:00,158.69,158.93,158.59,158.76,8500.0,158.69,158.93,158.59,158.76,8500.0
2009-04-15 14:35:00,158.85,158.96,158.68,158.71,6200.0,158.85,158.96,158.68,158.71,6200.0
2009-04-15 14:40:00,158.75,158.81,158.59,158.78,5400.0,158.75,158.81,158.59,158.78,5400.0
2009-04-15 14:45:00,158.78,159.12,158.77,159.03,3900.0,158.78,159.12,158.77,159.03,3900.0
2009-04-15 14:50:00,159.11,159.32,159.1,159.14,8200.0,159.11,159.32,159.1,159.14,8200.0
2009-04-15 14:55:00,159.21,159.41,159.07,159.41,8200.0,159.21,159.41,159.07,159.41,8200.0
2009-04-15 15:00:00,159.35,159.65,159.32,159.56,8700.0,159.35,159.65,159.32,159.56,8700.0
2009-04-15 15:05:00,159.55,159.7,159.43,159.49,9900.0,159.55,159.7,159.43,159.49,9900.0
2009-04-15 15:10:00,159.49,160.05,159.46,159.82,10500.0,159.49,160.05,159.46,159.82,10500.0
2009-04-15 15:15:00,159.85,160.09,159.7,159.88,6300.0,159.85,160.09,159.7,159.88,6300.0
2009-04-15 15:20:00,159.83,159.94,159.65,159.9,8500.0,159.83,159.94,159.65,159.9,8500.0
2009-04-15 15:25:00,159.9,160.03,159.82,159.97,8200.0,159.9,160.03,159.82,159.97,8200.0
2009-04-15 15:30:00,159.99,160.14,159.88,159.96,11900.0,159.99,160.14,159.88,159.96,11900.0
2009-04-15 15:35:00,159.97,160.21,159.93,160.17,8500.0,159.97,160.21,159.93,160.17,8500.0
2009-04-15 15:40:00,160.16,160.5,160.16,160.39,12500.0,160.16,160.5,160.16,160.39,12500.0
2009-04-15 15:45:00,160.42,160.75,160.4,160.75,12700.0,160.42,160.75,160.4,160.75,12700.0
2009-04-15 15:50:00,160.75,160.94,160.68,160.94,20700.0,160.75,160.94,160.68,160.94,20700.0
2009-04-15 15:55:00,160.94,161.33,160.94,161.21,31700.0,160.94,161.33,160.94,161.21,31700.0
2009-04-16 09:30:00,162.24,162.24,161.47,161.63,12800.0,162.24,162.24,161.47,161.63,12800.0
2009-04-16 09:35:00,161.76,162.99,161.38,162.79,15200.0,161.76,162.99,161.38,162.79,15200.0
2009-04-16 09:40:00,162.79,162.94,162.41,162.52,15400.0,162.79,162.94,162.41,162.52,15400.0
2009-04-16 09:45:00,162.51,162.95,162.34,162.75,24000.0,162.51,162.95,162.34,162.75,24000.0
2009-04-16 09:50:00,162.67,162.81,162.4,162.81,14200.0,162.67,162.81,162.4,162.81,14200.0
2009-04-16 09:55:00,162.82,162.83,162.52,162.7,13100.0,162.82,162.83,162.52,162.7,13100.0
2009-04-16 10:00:00,162.72,163.46,162.5,162.5,30700.0,162.72,163.46,162.5,162.5,30700.0
2009-04-16 10:05:00,162.57,162.84,162.5,162.65,15100.0,162.57,162.84,162.5,162.65,15100.0
2009-04-16 10:10:00,162.65,163.09,162.59,162.85,12700.0,162.65,163.09,162.59,162.85,12700.0
2009-04-16 10:15:00,162.99,163.05,162.64,162.74,19200.0,162.99,163.05,162.64,162.74,19200.0
2009-04-16 10:20:00,162.77,163.11,162.71,162.9,15900.0,162.77,163.11,162.71,162.9,15900.0
2009-04-16 10:25:00,162.98,163.1,162.9,163.0,6100.0,162.98,163.1,162.9,163.0,6100.0
2009-04-16 10:30:00,163.01,163.73,162.95,163.61,24000.0,163.01,163.73,162.95,163.61,24000.0
2009-04-16 10:35:00,163.61,163.67,163.32,163.46,9400.0,163.61,163.67,163.32,163.46,9400.0
2009-04-16 10:40:00,163.46,163.53,163.39,163.5,9200.0,163.46,163.53,163.39,163.5,9200.0
2009-04-16 10:45:00,163.42,163.5,162.74,162.75,9300.0,163.42,163.5,162.74,162.75,9300.0
2009-04-16 10:50:00,162.87,162.92,162.31,162.42,11400.0,162.87,162.92,162.31,162.42,11400.0
2009-04-16 10:55:00,162.43,162.45,161.96,162.32,18800.0,162.43,162.45,161.96,162.32,18800.0
2009-04-16 11:00:00,162.35,162.53,162.24,162.29,18600.0,162.35,162.53,162.24,162.29,18600.0
2009-04-16 11:05:00,162.25,162.65,162.2,162.61,11200.0,162.25,162.65,162.2,162.61,11200.0
2009-04-16 11:10:00,162.63,162.75,162.55,162.75,7900.0,162.63,162.75,162.55,162.75,7900.0
2009-04-16 11:15:00,162.83,162.95,162.79,162.86,14700.0,162.83,162.95,162.79,162.86,14700.0
2009-04-16 11:20:00,162.86,162.97,162.67,162.75,8600.0,162.86,162.97,162.67,162.75,8600.0
2009-04-16 11:25:00,162.8,162.96,162.77,162.95,4600.0,162.8,162.96,162.77,162.95,4600.0
2009-04-16 11:30:00,162.97,163.23,162.97,163.23,6600.0,162.97,163.23,162.97,163.23,6600.0
2009-04-16 11:35:00,163.25,163.45,163.03,163.26,5100.0,163.25,163.45,163.03,163.26,5100.0
2009-04-16 11:40:00,163.29,163.35,163.1,163.31,6000.0,163.29,163.35,163.1,163.31,6000.0
2009-04-16 11:45:00,163.26,163.5,163.18,163.4,9200.0,163.26,163.5,163.18,163.4,9200.0
2009-04-16 11:50:00,163.35,163.42,163.31,163.35,5400.0,163.35,163.42,163.31,163.35,5400.0
2009-04-16 11:55:00,163.31,163.43,163.15,163.23,7600.0,163.31,163.43,163.15,163.23,7600.0
2009-04-16 12:00:00,163.26,163.29,162.94,163.0,7000.0,163.26,163.29,162.94,163.0,7000.0
2009-04-16 12:05:00,163.0,163.22,162.99,163.21,3000.0,163.0,163.22,162.99,163.21,3000.0
2009-04-16 12:10:00,163.34,163.63,163.34,163.63,4700.0,163.34,163.63,163.34,163.63,4700.0
2009-04-16 12:15:00,163.6,163.65,163.5,163.65,2400.0,163.6,163.65,163.5,163.65,2400.0
2009-04-16 12:20:00,163.56,163.56,163.32,163.42,2100.0,163.56,163.56,163.32,163.42,2100.0
2009-04-16 12:25:00,163.22,163.25,163.0,163.1,4500.0,163.22,163.25,163.0,163.1,4500.0
2009-04-16 12:30:00,163.17,163.33,163.0,163.33,5700.0,163.17,163.33,163.0,163.33,5700.0
2009-04-16 12:35:00,163.3,163.42,163.24,163.42,4600.0,163.3,163.42,163.24,163.42,4600.0
2009-04-16 12:40:00,163.35,163.51,163.23,163.43,8300.0,163.35,163.51,163.23,163.43,8300.0
2009-04-16 12:45:00,163.44,163.98,163.44,163.94,7200.0,163.44,163.98,163.44,163.94,7200.0
2009-04-16 12:50:00,163.96,164.1,163.79,164.1,9700.0,163.96,164.1,163.79,164.1,9700.0
2009-04-16 12:55:00,164.09,164.48,164.09,164.45,24800.0,164.09,164.48,164.09,164.45,24800.0
2009-04-16 13:00:00,164.44,164.75,164.44,164.74,19800.0,164.44,164.75,164.44,164.74,19800.0
2009-04-16 13:05:00,164.72,164.85,164.62,164.63,18500.0,164.72,164.85,164.62,164.63,18500.0
2009-04-16 13:10:00,164.72,164.74,164.39,164.57,17700.0,164.72,164.74,164.39,164.57,17700.0
2009-04-16 13:15:00,164.5,164.54,164.26,164.48,11200.0,164.5,164.54,164.26,164.48,11200.0
2009-04-16 13:20:00,164.51,164.61,164.37,164.39,8500.0,164.51,164.61,164.37,164.39,8500.0
2009-04-16 13:25:00,164.39,164.58,164.38,164.48,6000.0,164.39,164.58,164.38,164.48,6000.0
2009-04-16 13:30:00,164.48,164.51,164.3,164.39,11100.0,164.48,164.51,164.3,164.39,11100.0
2009-04-16 13:35:00,164.39,164.45,164.18,164.2,7100.0,164.39,164.45,164.18,164.2,7100.0
2009-04-16 13:40:00,164.04,164.26,163.87,164.02,12700.0,164.04,164.26,163.87,164.02,12700.0
2009-04-16 13:45:00,164.19,164.22,164.03,164.13,4000.0,164.19,164.22,164.03,164.13,4000.0
2009-04-16 13:50:00,164.12,164.12,163.9,163.93,8000.0,164.12,164.12,163.9,163.93,8000.0
2009-04-16 13:55:00,163.94,164.19,163.93,164.1,10200.0,163.94,164.19,163.93,164.1,10200.0
2009-04-16 14:00:00,164.1,164.28,164.05,164.13,11600.0,164.1,164.28,164.05,164.13,11600.0
2009-04-16 14:05:00,164.12,164.24,164.06,164.19,12200.0,164.12,164.24,164.06,164.19,12200.0
2009-04-16 14:10:00,164.16,164.37,164.13,164.37,7600.0,164.16,164.37,164.13,164.37,7600.0
2009-04-16 14:15:00,164.41,164.52,164.22,164.22,10000.0,164.41,164.52,164.22,164.22,10000.0
2009-04-16 14:20:00,164.29,164.47,164.15,164.29,6800.0,164.29,164.47,164.15,164.29,6800.0
2009-04-16 14:25:00,164.29,164.65,164.29,164.65,10100.0,164.29,164.65,164.29,164.65,10100.0
2009-04-16 14:30:00,164.67,164.99,164.61,164.74,21900.0,164.67,164.99,164.61,164.74,21900.0
2009-04-16 14:35:00,164.77,164.9,164.75,164.84,5800.0,164.77,164.9,164.75,164.84,5800.0
2009-04-16 14:40:00,164.92,165.42,164.85,165.42,20100.0,164.92,165.42,164.85,165.42,20100.0
2009-04-16 14:45:00,165.42,165.69,165.35,165.61,17000.0,165.42,165.69,165.35,165.61,17000.0
2009-04-16 14:50:00,165.56,166.32,165.56,166.14,24600.0,165.56,166.32,165.56,166.14,24600.0
2009-04-16 14:55:00,166.15,166.26,165.9,166.01,15400.0,166.15,166.26,165.9,166.01,15400.0
2009-04-16 15:00:00,166.01,166.06,165.52,165.7,17500.0,166.01,166.06,165.52,165.7,17500.0
2009-04-16 15:05:00,165.71,166.18,165.59,166.13,16300.0,165.71,166.18,165.59,166.13,16300.0
2009-04-16 15:10:00,166.13,166.31,166.0,166.09,28700.0,166.13,166.31,166.0,166.09,28700.0
2009-04-16 15:15:00,166.08,166.19,165.96,166.18,23900.0,166.08,166.19,165.96,166.18,23900.0
2009-04-16 15:20:00,166.18,166.19,165.95,165.95,22100.0,166.18,166.19,165.95,165.95,22100.0
2009-04-16 15:25:00,165.89,166.14,165.85,165.87,17800.0,165.89,166.14,165.85,165.87,17800.0
2009-04-16 15:30:00,165.82,165.99,165.75,165.93,16600.0,165.82,165.99,165.75,165.93,16600.0
2009-04-16 15:35:00,165.95,166.19,165.94,166.18,26200.0,165.95,166.19,165.94,166.18,26200.0
2009-04-16 15:40:00,166.18,166.24,165.81,165.83,29800.0,166.18,166.24,165.81,165.83,29800.0
2009-04-16 15:45:00,165.83,166.1,165.76,166.0,20700.0,165.83,166.1,165.76,166.0,20700.0
2009-04-16 15:50:00,166.03,166.16,165.79,166.15,23900.0,166.03,166.16,165.79,166.15,23900.0
2009-04-16 15:55:00,166.14,166.15,165.7,165.91,42000.0,166.14,166.15,165.7,165.91,42000.0
2009-04-17 09:30:00,165.92,165.92,165.1,165.8,50200.0,165.92,165.92,165.1,165.8,50200.0
2009-04-17 09:35:00,165.75,166.21,165.5,165.5,9800.0,165.75,166.21,165.5,165.5,9800.0
2009-04-17 09:40:00,165.3,165.44,164.7,164.85,14600.0,165.3,165.44,164.7,164.85,14600.0
2009-04-17 09:45:00,164.76,165.0,164.59,164.67,5600.0,164.76,165.0,164.59,164.67,5600.0
2009-04-17 09:50:00,164.68,164.74,163.78,164.45,20900.0,164.68,164.74,163.78,164.45,20900.0
2009-04-17 09:55:00,164.45,165.09,164.23,164.85,12500.0,164.45,165.09,164.23,164.85,12500.0
2009-04-17 10:00:00,164.89,165.22,164.64,165.22,9300.0,164.89,165.22,164.64,165.22,9300.0
2009-04-17 10:05:00,165.25,165.88,165.15,165.31,10700.0,165.25,165.88,165.15,165.31,10700.0
2009-04-17 10:10:00,165.21,165.21,164.39,164.73,4200.0,165.21,165.21,164.39,164.73,4200.0
2009-04-17 10:15:00,164.72,164.84,164.43,164.68,5000.0,164.72,164.84,164.43,164.68,5000.0
2009-04-17 10:20:00,164.77,164.77,164.47,164.51,2300.0,164.77,164.77,164.47,164.51,2300.0
2009-04-17 10:25:00,164.51,164.57,164.46,164.46,800.0,164.51,164.57,164.46,164.46,800.0
2009-04-17 10:30:00,164.54,164.54,163.77,163.97,11600.0,164.54,164.54,163.77,163.97,11600.0
2009-04-17 10:35:00,163.95,163.96,163.55,163.82,7400.0,163.95,163.96,163.55,163.82,7400.0
2009-04-17 10:40:00,163.81,163.95,163.81,163.85,5800.0,163.81,163.95,163.81,163.85,5800.0
2009-04-17 10:45:00,163.85,164.65,163.75,164.46,18600.0,163.85,164.65,163.75,164.46,18600.0
2009-04-17 10:50:00,164.46,164.5,164.28,164.35,2500.0,164.46,164.5,164.28,164.35,2500.0
2009-04-17 10:55:00,164.35,164.47,164.24,164.24,4900.0,164.35,164.47,164.24,164.24,4900.0
2009-04-17 11:00:00,164.31,164.31,164.05,164.27,4100.0,164.31,164.31,164.05,164.27,4100.0
2009-04-17 11:05:00,164.12,164.51,164.12,164.51,6800.0,164.12,164.51,164.12,164.51,6800.0
2009-04-17 11:10:00,164.65,164.69,164.43,164.45,5400.0,164.65,164.69,164.43,164.45,5400.0
2009-04-17 11:15:00,164.45,164.68,164.41,164.42,3400.0,164.45,164.68,164.41,164.42,3400.0
2009-04-17 11:20:00,164.44,164.63,164.31,164.56,4600.0,164.44,164.63,164.31,164.56,4600.0
2009-04-17 11:25:00,164.56,164.72,164.56,164.69,3100.0,164.56,164.72,164.56,164.69,3100.0
2009-04-17 11:30:00,164.64,164.91,164.64,164.91,8600.0,164.64,164.91,164.64,164.91,8600.0
2009-04-17 11:35:00,164.91,164.96,164.6,164.6,4500.0,164.91,164.96,164.6,164.6,4500.0
2009-04-17 11:40:00,164.72,164.9,164.64,164.75,1900.0,164.72,164.9,164.64,164.75,1900.0
2009-04-17 11:45:00,164.83,164.89,164.54,164.74,2700.0,164.83,164.89,164.54,164.74,2700.0
2009-04-17 11:50:00,164.57,164.8,164.55,164.76,2700.0,164.57,164.8,164.55,164.76,2700.0
2009-04-17 11:55:00,164.66,164.77,164.55,164.55,2500.0,164.66,164.77,164.55,164.55,2500.0
2009-04-17 12:00:00,164.64,164.66,164.5,164.53,4900.0,164.64,164.66,164.5,164.53,4900.0
2009-04-17 12:05:00,164.49,164.59,164.4,164.59,2200.0,164.49,164.59,164.4,164.59,2200.0
2009-04-17 12:10:00,164.45,164.55,164.35,164.5,6500.0,164.45,164.55,164.35,164.5,6500.0
2009-04-17 12:15:00,164.39,164.55,164.35,164.44,2400.0,164.39,164.55,164.35,164.44,2400.0
2009-04-17 12:20:00,164.56,165.17,164.56,165.15,10500.0,164.56,165.17,164.56,165.15,10500.0
2009-04-17 12:25:00,165.09,165.16,165.02,165.13,2800.0,165.09,165.16,165.02,165.13,2800.0
2009-04-17 12:30:00,165.05,165.05,164.6,164.6,3300.0,165.05,165.05,164.6,164.6,3300.0
2009-04-17 12:35:00,164.52,164.72,164.52,164.62,2800.0,164.52,164.72,164.52,164.62,2800.0
2009-04-17 12:40:00,164.57,165.08,164.57,165.02,4500.0,164.57,165.08,164.57,165.02,4500.0
2009-04-17 12:45:00,165.02,165.4,164.92,165.35,4200.0,165.02,165.4,164.92,165.35,4200.0
2009-04-17 12:50:00,165.29,165.74,165.29,165.63,16500.0,165.29,165.74,165.29,165.63,16500.0
2009-04-17 12:55:00,165.63,165.65,165.44,165.5,1500.0,165.63,165.65,165.44,165.5,1500.0
2009-04-17 13:00:00,165.54,165.6,165.3,165.46,3000.0,165.54,165.6,165.3,165.46,3000.0
2009-04-17 13:05:00,165.36,165.46,165.16,165.34,7900.0,165.36,165.46,165.16,165.34,7900.0
2009-04-17 13:10:00,165.34,165.37,165.23,165.32,1400.0,165.34,165.37,165.23,165.32,1400.0
2009-04-17 13:15:00,165.32,165.34,165.07,165.19,4400.0,165.32,165.34,165.07,165.19,4400.0
2009-04-17 13:20:00,165.3,165.32,165.16,165.24,2900.0,165.3,165.32,165.16,165.24,2900.0
2009-04-17 13:25:00,165.32,165.58,165.27,165.5,6800.0,165.32,165.58,165.27,165.5,6800.0
2009-04-17 13:30:00,165.49,165.6,165.36,165.47,5200.0,165.49,165.6,165.36,165.47,5200.0
2009-04-17 13:35:00,165.52,165.7,165.42,165.57,10800.0,165.52,165.7,165.42,165.57,10800.0
2009-04-17 13:40:00,165.66,165.83,165.66,165.81,1600.0,165.66,165.83,165.66,165.81,1600.0
2009-04-17 13:45:00,165.83,165.98,165.83,165.97,6200.0,165.83,165.98,165.83,165.97,6200.0
2009-04-17 13:50:00,165.94,166.3,165.9,166.3,9200.0,165.94,166.3,165.9,166.3,9200.0
2009-04-17 13:55:00,166.15,166.33,166.08,166.22,5900.0,166.15,166.33,166.08,166.22,5900.0
2009-04-17 14:00:00,166.32,166.39,166.03,166.03,4100.0,166.32,166.39,166.03,166.03,4100.0
2009-04-17 14:05:00,166.03,166.03,165.87,165.98,7300.0,166.03,166.03,165.87,165.98,7300.0
2009-04-17 14:10:00,165.99,166.0,165.92,165.93,2100.0,165.99,166.0,165.92,165.93,2100.0
2009-04-17 14:15:00,165.92,166.0,165.75,166.0,8400.0,165.92,166.0,165.75,166.0,8400.0
2009-04-17 14:20:00,166.0,166.08,165.8,165.83,14800.0,166.0,166.08,165.8,165.83,14800.0
2009-04-17 14:25:00,165.85,166.04,165.79,165.99,4000.0,165.85,166.04,165.79,165.99,4000.0
2009-04-17 14:30:00,166.08,166.12,165.98,166.09,4500.0,166.08,166.12,165.98,166.09,4500.0
2009-04-17 14:35:00,166.11,166.52,166.06,166.42,7400.0,166.11,166.52,166.06,166.42,7400.0
2009-04-17 14:40:00,166.41,166.57,166.34,166.41,4100.0,166.41,166.57,166.34,166.41,4100.0
2009-04-17 14:45:00,166.37,166.48,166.03,166.09,10300.0,166.37,166.48,166.03,166.09,10300.0
2009-04-17 14:50:00,166.04,166.1,165.98,165.98,7900.0,166.04,166.1,165.98,165.98,7900.0
2009-04-17 14:55:00,165.93,165.95,165.84,165.88,7500.0,165.93,165.95,165.84,165.88,7500.0
2009-04-17 15:00:00,165.89,166.05,165.83,166.03,12600.0,165.89,166.05,165.83,166.03,12600.0
2009-04-17 15:05:00,165.99,166.02,165.94,166.0,10800.0,165.99,166.02,165.94,166.0,10800.0
2009-04-17 15:10:00,166.0,166.56,165.99,166.56,16800.0,166.0,166.56,165.99,166.56,16800.0
2009-04-17 15:15:00,166.59,166.63,166.08,166.08,12900.0,166.59,166.63,166.08,166.08,12900.0
2009-04-17 15:20:00,166.07,166.38,166.01,166.24,14900.0,166.07,166.38,166.01,166.24,14900.0
2009-04-17 15:25:00,166.3,166.58,166.11,166.48,10400.0,166.3,166.58,166.11,166.48,10400.0
2009-04-17 15:30:00,166.19,166.34,166.06,166.21,22800.0,166.19,166.34,166.06,166.21,22800.0
2009-04-17 15:35:00,166.3,166.54,166.18,166.41,15400.0,166.3,166.54,166.18,166.41,15400.0
2009-04-17 15:40:00,166.41,166.66,166.2,166.51,21900.0,166.41,166.66,166.2,166.51,21900.0
2009-04-17 15:45:00,166.48,166.48,166.25,166.35,12200.0,166.48,166.48,166.25,166.35,12200.0
2009-04-17 15:50:00,166.35,166.56,166.3,166.31,20600.0,166.35,166.56,166.3,166.31,20600.0
2009-04-17 15:55:00,166.4,166.57,166.22,166.3,46700.0,166.4,166.57,166.22,166.3,46700.0
2009-04-20 09:30:00,165.7,165.7,164.68,165.12,14900.0,165.7,165.7,164.68,165.12,14900.0
2009-04-20 09:35:00,165.32,165.54,164.62,164.7,9600.0,165.32,165.54,164.62,164.7,9600.0
2009-04-20 09:40:00,164.65,165.03,164.54,164.78,8900.0,164.65,165.03,164.54,164.78,8900.0
2009-04-20 09:45:00,164.84,164.99,164.74,164.99,11100.0,164.84,164.99,164.74,164.99,11100.0
2009-04-20 09:50:00,165.1,165.27,164.77,164.9,7900.0,165.1,165.27,164.77,164.9,7900.0
2009-04-20 09:55:00,164.89,165.29,164.84,165.29,8800.0,164.89,165.29,164.84,165.29,8800.0
2009-04-20 10:00:00,165.26,165.26,164.85,164.91,9600.0,165.26,165.26,164.85,164.91,9600.0
2009-04-20 10:05:00,164.92,165.23,164.9,164.98,26900.0,164.92,165.23,164.9,164.98,26900.0
2009-04-20 10:10:00,164.98,165.05,164.77,164.77,12300.0,164.98,165.05,164.77,164.77,12300.0
2009-04-20 10:15:00,164.77,165.05,164.7,164.9,16300.0,164.77,165.05,164.7,164.9,16300.0
2009-04-20 10:20:00,164.94,164.95,164.45,164.6,16600.0,164.94,164.95,164.45,164.6,16600.0
2009-04-20 10:25:00,164.59,164.73,164.48,164.48,10000.0,164.59,164.73,164.48,164.48,10000.0
2009-04-20 10:30:00,164.5,164.59,164.1,164.58,18800.0,164.5,164.59,164.1,164.58,18800.0
2009-04-20 10:35:00,164.6,165.16,164.59,164.98,10300.0,164.6,165.16,164.59,164.98,10300.0
2009-04-20 10:40:00,165.02,165.12,164.66,164.86,13900.0,165.02,165.12,164.66,164.86,13900.0
2009-04-20 10:45:00,164.83,164.86,164.5,164.62,18500.0,164.83,164.86,164.5,164.62,18500.0
2009-04-20 10:50:00,164.64,164.96,164.55,164.81,11400.0,164.64,164.96,164.55,164.81,11400.0
2009-04-20 10:55:00,164.84,164.85,164.08,164.51,19400.0,164.84,164.85,164.08,164.51,19400.0
2009-04-20 11:00:00,164.5,164.67,164.42,164.48,18400.0,164.5,164.67,164.42,164.48,18400.0
2009-04-20 11:05:00,164.5,164.8,164.42,164.7,7200.0,164.5,164.8,164.42,164.7,7200.0
2009-04-20 11:10:00,164.71,164.76,164.5,164.5,9200.0,164.71,164.76,164.5,164.5,9200.0
2009-04-20 11:15:00,164.54,164.81,164.5,164.77,13700.0,164.54,164.81,164.5,164.77,13700.0
2009-04-20 11:20:00,164.75,164.76,164.53,164.56,9600.0,164.75,164.76,164.53,164.56,9600.0
2009-04-20 11:25:00,164.58,164.62,164.38,164.59,12600.0,164.58,164.62,164.38,164.59,12600.0
2009-04-20 11:30:00,164.6,164.85,164.49,164.51,12300.0,164.6,164.85,164.49,164.51,12300.0
2009-04-20 11:35:00,164.52,164.72,164.52,164.62,7400.0,164.52,164.72,164.52,164.62,7400.0
2009-04-20 11:40:00,164.51,164.61,164.32,164.32,8800.0,164.51,164.61,164.32,164.32,8800.0
2009-04-20 11:45:00,164.28,164.3,164.04,164.17,12000.0,164.28,164.3,164.04,164.17,12000.0
2009-04-20 11:50:00,164.15,164.58,164.12,164.36,14900.0,164.15,164.58,164.12,164.36,14900.0
2009-04-20 11:55:00,164.32,164.34,163.52,163.52,16600.0,164.32,164.34,163.52,163.52,16600.0
2009-04-20 12:00:00,163.56,163.56,163.3,163.3,13600.0,163.56,163.56,163.3,163.3,13600.0
2009-04-20 12:05:00,163.32,163.55,163.2,163.26,9100.0,163.32,163.55,163.2,163.26,9100.0
2009-04-20 12:10:00,163.3,163.85,163.28,163.85,8100.0,163.3,163.85,163.28,163.85,8100.0
2009-04-20 12:15:00,163.77,164.13,163.7,164.13,8500.0,163.77,164.13,163.7,164.13,8500.0
2009-04-20 12:20:00,164.14,164.45,164.14,164.14,8900.0,164.14,164.45,164.14,164.14,8900.0
2009-04-20 12:25:00,164.09,164.32,163.98,164.32,2700.0,164.09,164.32,163.98,164.32,2700.0
2009-04-20 12:30:00,164.33,164.8,164.29,164.8,8800.0,164.33,164.8,164.29,164.8,8800.0
2009-04-20 12:35:00,164.84,164.88,164.54,164.75,10000.0,164.84,164.88,164.54,164.75,10000.0
2009-04-20 12:40:00,164.76,165.28,164.76,165.2,5300.0,164.76,165.28,164.76,165.2,5300.0
2009-04-20 12:45:00,165.25,165.35,165.09,165.19,3800.0,165.25,165.35,165.09,165.19,3800.0
2009-04-20 12:50:00,165.24,165.56,165.08,165.5,12400.0,165.24,165.56,165.08,165.5,12400.0
2009-04-20 12:55:00,165.48,165.68,165.43,165.49,5000.0,165.48,165.68,165.43,165.49,5000.0
2009-04-20 13:00:00,165.47,165.47,164.92,165.15,5900.0,165.47,165.47,164.92,165.15,5900.0
2009-04-20 13:05:00,165.16,165.16,164.76,164.76,4900.0,165.16,165.16,164.76,164.76,4900.0
2009-04-20 13:10:00,164.75,164.88,164.61,164.61,5800.0,164.75,164.88,164.61,164.61,5800.0
2009-04-20 13:15:00,164.61,164.61,164.36,164.47,12800.0,164.61,164.61,164.36,164.47,12800.0
2009-04-20 13:20:00,164.47,164.7,164.42,164.54,8100.0,164.47,164.7,164.42,164.54,8100.0
2009-04-20 13:25:00,164.5,164.57,164.25,164.51,10300.0,164.5,164.57,164.25,164.51,10300.0
2009-04-20 13:30:00,164.35,164.35,164.2,164.27,16400.0,164.35,164.35,164.2,164.27,16400.0
2009-04-20 13:35:00,164.27,164.39,164.16,164.33,8800.0,164.27,164.39,164.16,164.33,8800.0
2009-04-20 13:40:00,164.33,164.45,164.25,164.35,9700.0,164.33,164.45,164.25,164.35,9700.0
2009-04-20 13:45:00,164.4,164.41,164.16,164.26,4400.0,164.4,164.41,164.16,164.26,4400.0
2009-04-20 13:50:00,164.23,164.51,164.1,164.5,10400.0,164.23,164.51,164.1,164.5,10400.0
2009-04-20 13:55:00,164.51,164.8,164.51,164.55,7200.0,164.51,164.8,164.51,164.55,7200.0
2009-04-20 14:00:00,164.55,164.55,164.23,164.3,8100.0,164.55,164.55,164.23,164.3,8100.0
2009-04-20 14:05:00,164.28,164.43,164.22,164.43,2800.0,164.28,164.43,164.22,164.43,2800.0
2009-04-20 14:10:00,164.4,164.51,164.34,164.47,4900.0,164.4,164.51,164.34,164.47,4900.0
2009-04-20 14:15:00,164.41,164.81,164.41,164.81,8600.0,164.41,164.81,164.41,164.81,8600.0
2009-04-20 14:20:00,164.76,164.86,164.64,164.81,8100.0,164.76,164.86,164.64,164.81,8100.0
2009-04-20 14:25:00,164.8,164.87,164.64,164.83,9400.0,164.8,164.87,164.64,164.83,9400.0
2009-04-20 14:30:00,164.77,164.84,164.71,164.84,5400.0,164.77,164.84,164.71,164.84,5400.0
2009-04-20 14:35:00,164.77,164.79,164.62,164.62,4100.0,164.77,164.79,164.62,164.62,4100.0
2009-04-20 14:40:00,164.67,165.05,164.6,164.92,5400.0,164.67,165.05,164.6,164.92,5400.0
2009-04-20 14:45:00,164.99,165.47,164.93,165.12,15800.0,164.99,165.47,164.93,165.12,15800.0
2009-04-20 14:50:00,165.13,165.13,164.75,164.81,8300.0,165.13,165.13,164.75,164.81,8300.0
2009-04-20 14:55:00,164.75,164.85,164.53,164.64,8500.0,164.75,164.85,164.53,164.64,8500.0
2009-04-20 15:00:00,164.6,164.67,164.43,164.54,11300.0,164.6,164.67,164.43,164.54,11300.0
2009-04-20 15:05:00,164.52,164.63,164.4,164.6,7300.0,164.52,164.63,164.4,164.6,7300.0
2009-04-20 15:10:00,164.6,164.95,164.6,164.93,12900.0,164.6,164.95,164.6,164.93,12900.0
2009-04-20 15:15:00,164.91,164.91,164.41,164.73,12800.0,164.91,164.91,164.41,164.73,12800.0
2009-04-20 15:20:00,164.73,164.85,164.4,164.61,10400.0,164.73,164.85,164.4,164.61,10400.0
2009-04-20 15:25:00,164.71,165.02,164.48,164.92,12800.0,164.71,165.02,164.48,164.92,12800.0
2009-04-20 15:30:00,164.87,165.69,164.87,165.47,23800.0,164.87,165.69,164.87,165.47,23800.0
2009-04-20 15:35:00,165.48,165.85,165.35,165.38,20700.0,165.48,165.85,165.35,165.38,20700.0
2009-04-20 15:40:00,165.38,166.17,165.3,165.77,23900.0,165.38,166.17,165.3,165.77,23900.0
2009-04-20 15:45:00,165.76,166.36,165.76,165.85,30400.0,165.76,166.36,165.76,165.85,30400.0
2009-04-20 15:50:00,165.84,165.94,165.6,165.84,20500.0,165.84,165.94,165.6,165.84,20500.0
2009-04-20 15:55:00,165.77,165.78,165.38,165.4,45800.0,165.77,165.78,165.38,165.4,45800.0
2009-04-21 09:30:00,165.3,165.3,164.35,164.64,18800.0,165.3,165.3,164.35,164.64,18800.0
2009-04-21 09:35:00,164.67,164.8,164.57,164.8,7900.0,164.67,164.8,164.57,164.8,7900.0
2009-04-21 09:40:00,164.74,164.99,164.57,164.71,10900.0,164.74,164.99,164.57,164.71,10900.0
2009-04-21 09:45:00,164.83,164.95,164.31,164.5,10300.0,164.83,164.95,164.31,164.5,10300.0
2009-04-21 09:50:00,164.61,164.79,164.3,164.3,13200.0,164.61,164.79,164.3,164.3,13200.0
2009-04-21 09:55:00,164.26,164.28,164.09,164.2,12200.0,164.26,164.28,164.09,164.2,12200.0
2009-04-21 10:00:00,164.2,164.21,163.75,163.8,17600.0,164.2,164.21,163.75,163.8,17600.0
2009-04-21 10:05:00,163.8,164.01,163.68,163.88,14200.0,163.8,164.01,163.68,163.88,14200.0
2009-04-21 10:10:00,163.88,163.96,163.65,163.81,9700.0,163.88,163.96,163.65,163.81,9700.0
2009-04-21 10:15:00,163.72,163.8,163.58,163.62,12900.0,163.72,163.8,163.58,163.62,12900.0
2009-04-21 10:20:00,163.58,163.67,163.38,163.43,22900.0,163.58,163.67,163.38,163.43,22900.0
2009-04-21 10:25:00,163.41,163.45,162.94,162.98,19600.0,163.41,163.45,162.94,162.98,19600.0
2009-04-21 10:30:00,162.98,162.99,162.7,162.72,25100.0,162.98,162.99,162.7,162.72,25100.0
2009-04-21 10:35:00,162.77,162.8,162.62,162.67,12400.0,162.77,162.8,162.62,162.67,12400.0
2009-04-21 10:40:00,162.67,162.85,162.41,162.6,16000.0,162.67,162.85,162.41,162.6,16000.0
2009-04-21 10:45:00,162.68,162.72,162.11,162.29,12700.0,162.68,162.72,162.11,162.29,12700.0
2009-04-21 10:50:00,162.3,162.7,162.26,162.61,10700.0,162.3,162.7,162.26,162.61,10700.0
2009-04-21 10:55:00,162.61,163.14,162.55,163.05,6300.0,162.61,163.14,162.55,163.05,6300.0
2009-04-21 11:00:00,163.05,163.18,162.84,163.07,10100.0,163.05,163.18,162.84,163.07,10100.0
2009-04-21 11:05:00,162.97,163.13,162.95,162.95,5700.0,162.97,163.13,162.95,162.95,5700.0
2009-04-21 11:10:00,162.88,163.09,162.84,163.09,4200.0,162.88,163.09,162.84,163.09,4200.0
2009-04-21 11:15:00,163.14,163.22,163.01,163.15,7200.0,163.14,163.22,163.01,163.15,7200.0
2009-04-21 11:20:00,163.05,163.56,163.05,163.11,15600.0,163.05,163.56,163.05,163.11,15600.0
2009-04-21 11:25:00,163.15,163.34,163.07,163.07,6100.0,163.15,163.34,163.07,163.07,6100.0
2009-04-21 11:30:00,163.01,163.14,162.86,162.86,4600.0,163.01,163.14,162.86,162.86,4600.0
2009-04-21 11:35:00,162.92,162.93,162.65,162.82,13600.0,162.92,162.93,162.65,162.82,13600.0
2009-04-21 11:40:00,162.81,163.26,162.76,163.21,7100.0,162.81,163.26,162.76,163.21,7100.0
2009-04-21 11:45:00,163.21,163.41,163.2,163.36,5800.0,163.21,163.41,163.2,163.36,5800.0
2009-04-21 11:50:00,163.31,163.37,162.98,163.14,6400.0,163.31,163.37,162.98,163.14,6400.0
2009-04-21 11:55:00,163.14,163.61,163.1,163.53,7700.0,163.14,163.61,163.1,163.53,7700.0
2009-04-21 12:00:00,163.62,164.04,163.62,163.98,5800.0,163.62,164.04,163.62,163.98,5800.0
2009-04-21 12:05:00,164.03,164.35,163.72,163.76,9200.0,164.03,164.35,163.72,163.76,9200.0
2009-04-21 12:10:00,163.68,163.73,163.48,163.52,3400.0,163.68,163.73,163.48,163.52,3400.0
2009-04-21 12:15:00,163.51,163.59,163.44,163.54,6000.0,163.51,163.59,163.44,163.54,6000.0
2009-04-21 12:20:00,163.56,163.69,163.42,163.69,3500.0,163.56,163.69,163.42,163.69,3500.0
2009-04-21 12:25:00,163.63,163.69,163.44,163.51,3100.0,163.63,163.69,163.44,163.51,3100.0
2009-04-21 12:30:00,163.46,163.48,163.08,163.14,7000.0,163.46,163.48,163.08,163.14,7000.0
2009-04-21 12:35:00,163.2,163.5,163.2,163.33,15400.0,163.2,163.5,163.2,163.33,15400.0
2009-04-21 12:40:00,163.33,163.71,163.33,163.67,9700.0,163.33,163.71,163.33,163.67,9700.0
2009-04-21 12:45:00,163.66,163.67,163.46,163.55,9300.0,163.66,163.67,163.46,163.55,9300.0
2009-04-21 12:50:00,163.57,163.79,163.54,163.68,8900.0,163.57,163.79,163.54,163.68,8900.0
2009-04-21 12:55:00,163.7,163.7,163.5,163.54,4400.0,163.7,163.7,163.5,163.54,4400.0
2009-04-21 13:00:00,163.5,163.74,163.5,163.68,7200.0,163.5,163.74,163.5,163.68,7200.0
2009-04-21 13:05:00,163.69,163.87,163.64,163.73,6500.0,163.69,163.87,163.64,163.73,6500.0
2009-04-21 13:10:00,163.73,163.98,163.73,163.84,11800.0,163.73,163.98,163.73,163.84,11800.0
2009-04-21 13:15:00,163.81,164.1,163.8,163.99,22900.0,163.81,164.1,163.8,163.99,22900.0
2009-04-21 13:20:00,163.96,163.97,163.85,163.9,4000.0,163.96,163.97,163.85,163.9,4000.0
2009-04-21 13:25:00,163.9,164.09,163.9,164.01,7500.0,163.9,164.09,163.9,164.01,7500.0
2009-04-21 13:30:00,163.99,164.07,163.75,163.98,7100.0,163.99,164.07,163.75,163.98,7100.0
2009-04-21 13:35:00,163.97,164.1,163.9,164.0,7000.0,163.97,164.1,163.9,164.0,7000.0
2009-04-21 13:40:00,164.0,164.49,164.0,164.16,12100.0,164.0,164.49,164.0,164.16,12100.0
2009-04-21 13:45:00,164.16,164.29,164.05,164.1,5400.0,164.16,164.29,164.05,164.1,5400.0
2009-04-21 13:50:00,164.1,164.28,164.06,164.28,4900.0,164.1,164.28,164.06,164.28,4900.0
2009-04-21 13:55:00,164.31,164.51,164.31,164.39,8900.0,164.31,164.51,164.31,164.39,8900.0
2009-04-21 14:00:00,164.43,164.56,164.08,164.14,8100.0,164.43,164.56,164.08,164.14,8100.0
2009-04-21 14:05:00,164.08,164.21,163.98,164.18,5300.0,164.08,164.21,163.98,164.18,5300.0
2009-04-21 14:10:00,164.18,164.23,163.94,163.94,4200.0,164.18,164.23,163.94,163.94,4200.0
2009-04-21 14:15:00,163.96,163.96,163.67,163.88,7900.0,163.96,163.96,163.67,163.88,7900.0
2009-04-21 14:20:00,163.89,163.99,163.77,163.87,6300.0,163.89,163.99,163.77,163.87,6300.0
2009-04-21 14:25:00,163.8,164.36,163.8,164.36,4900.0,163.8,164.36,163.8,164.36,4900.0
2009-04-21 14:30:00,164.51,164.63,164.25,164.27,4900.0,164.51,164.63,164.25,164.27,4900.0
2009-04-21 14:35:00,164.41,164.54,164.23,164.43,3400.0,164.41,164.54,164.23,164.43,3400.0
2009-04-21 14:40:00,164.28,164.51,164.28,164.5,5500.0,164.28,164.51,164.28,164.5,5500.0
2009-04-21 14:45:00,164.46,165.0,164.46,164.72,13900.0,164.46,165.0,164.46,164.72,13900.0
2009-04-21 14:50:00,164.73,164.81,164.4,164.48,6300.0,164.73,164.81,164.4,164.48,6300.0
2009-04-21 14:55:00,164.58,164.68,164.45,164.6,6600.0,164.58,164.68,164.45,164.6,6600.0
2009-04-21 15:00:00,164.59,164.99,164.44,164.98,8800.0,164.59,164.99,164.44,164.98,8800.0
2009-04-21 15:05:00,164.89,165.18,164.83,165.06,10500.0,164.89,165.18,164.83,165.06,10500.0
2009-04-21 15:10:00,165.16,165.46,165.07,165.42,12900.0,165.16,165.46,165.07,165.42,12900.0
2009-04-21 15:15:00,165.46,165.51,165.29,165.3,15000.0,165.46,165.51,165.29,165.3,15000.0
2009-04-21 15:20:00,165.35,165.35,165.0,165.02,10000.0,165.35,165.35,165.0,165.02,10000.0
2009-04-21 15:25:00,165.03,165.25,164.95,165.06,11100.0,165.03,165.25,164.95,165.06,11100.0
2009-04-21 15:30:00,165.06,165.22,164.93,165.05,17400.0,165.06,165.22,164.93,165.05,17400.0
2009-04-21 15:35:00,165.03,165.09,164.61,164.94,16100.0,165.03,165.09,164.61,164.94,16100.0
2009-04-21 15:40:00,164.95,165.04,164.61,164.72,15100.0,164.95,165.04,164.61,164.72,15100.0
2009-04-21 15:45:00,164.71,165.09,164.65,164.89,15500.0,164.71,165.09,164.65,164.89,15500.0
2009-04-21 15:50:00,164.93,165.31,164.91,165.31,17600.0,164.93,165.31,164.91,165.31,17600.0
2009-04-21 15:55:00,165.28,165.35,164.66,164.78,37600.0,165.28,165.35,164.66,164.78,37600.0
2009-04-22 09:30:00,164.45,164.49,163.6,164.04,14500.0,164.45,164.49,163.6,164.04,14500.0
2009-04-22 09:35:00,164.22,165.0,163.7,163.91,21900.0,164.22,165.0,163.7,163.91,21900.0
2009-04-22 09:40:00,163.81,163.9,163.12,163.41,14300.0,163.81,163.9,163.12,163.41,14300.0
2009-04-22 09:45:00,163.41,163.41,163.03,163.13,8400.0,163.41,163.41,163.03,163.13,8400.0
2009-04-22 09:50:00,163.27,163.44,163.1,163.38,10000.0,163.27,163.44,163.1,163.38,10000.0
2009-04-22 09:55:00,163.38,164.22,163.33,164.18,7700.0,163.38,164.22,163.33,164.18,7700.0
2009-04-22 10:00:00,164.14,164.66,164.05,164.63,15500.0,164.14,164.66,164.05,164.63,15500.0
2009-04-22 10:05:00,164.62,165.09,164.62,164.94,19800.0,164.62,165.09,164.62,164.94,19800.0
2009-04-22 10:10:00,164.81,165.09,164.75,164.98,9900.0,164.81,165.09,164.75,164.98,9900.0
2009-04-22 10:15:00,164.86,165.0,164.81,164.96,8800.0,164.86,165.0,164.81,164.96,8800.0
2009-04-22 10:20:00,164.86,165.93,164.86,165.76,25000.0,164.86,165.93,164.86,165.76,25000.0
2009-04-22 10:25:00,165.82,166.79,165.81,166.76,34600.0,165.82,166.79,165.81,166.76,34600.0
2009-04-22 10:30:00,166.76,167.02,166.56,166.64,7700.0,166.76,167.02,166.56,166.64,7700.0
2009-04-22 10:35:00,166.7,166.98,166.55,166.94,15400.0,166.7,166.98,166.55,166.94,15400.0
2009-04-22 10:40:00,166.95,167.33,166.93,167.21,14200.0,166.95,167.33,166.93,167.21,14200.0
2009-04-22 10:45:00,167.23,167.42,167.09,167.09,10300.0,167.23,167.42,167.09,167.09,10300.0
2009-04-22 10:50:00,167.09,167.99,167.08,167.69,15800.0,167.09,167.99,167.08,167.69,15800.0
2009-04-22 10:55:00,167.73,168.03,167.06,167.07,13600.0,167.73,168.03,167.06,167.07,13600.0
2009-04-22 11:00:00,167.08,167.75,166.99,167.62,7500.0,167.08,167.75,166.99,167.62,7500.0
2009-04-22 11:05:00,167.61,167.79,167.45,167.79,7700.0,167.61,167.79,167.45,167.79,7700.0
2009-04-22 11:10:00,167.79,167.98,167.58,167.58,9500.0,167.79,167.98,167.58,167.58,9500.0
2009-04-22 11:15:00,167.53,168.25,167.52,168.2,16100.0,167.53,168.25,167.52,168.2,16100.0
2009-04-22 11:20:00,168.24,168.27,168.03,168.21,8500.0,168.24,168.27,168.03,168.21,8500.0
2009-04-22 11:25:00,168.3,169.0,168.29,168.86,19000.0,168.3,169.0,168.29,168.86,19000.0
2009-04-22 11:30:00,168.88,169.13,168.7,168.7,14300.0,168.88,169.13,168.7,168.7,14300.0
2009-04-22 11:35:00,168.68,168.84,168.4,168.58,10200.0,168.68,168.84,168.4,168.58,10200.0
2009-04-22 11:40:00,168.6,169.08,168.6,168.6,14600.0,168.6,169.08,168.6,168.6,14600.0
2009-04-22 11:45:00,168.64,168.88,168.59,168.81,8300.0,168.64,168.88,168.59,168.81,8300.0
2009-04-22 11:50:00,168.8,168.82,168.6,168.66,6600.0,168.8,168.82,168.6,168.66,6600.0
2009-04-22 11:55:00,168.67,168.71,168.27,168.36,11100.0,168.67,168.71,168.27,168.36,11100.0
2009-04-22 12:00:00,168.36,168.42,168.21,168.38,4200.0,168.36,168.42,168.21,168.38,4200.0
2009-04-22 12:05:00,168.38,168.41,168.2,168.26,4600.0,168.38,168.41,168.2,168.26,4600.0
2009-04-22 12:10:00,168.24,168.34,167.96,167.96,3600.0,168.24,168.34,167.96,167.96,3600.0
2009-04-22 12:15:00,167.99,168.03,167.8,167.87,6300.0,167.99,168.03,167.8,167.87,6300.0
2009-04-22 12:20:00,167.87,168.32,167.75,168.22,9500.0,167.87,168.32,167.75,168.22,9500.0
2009-04-22 12:25:00,168.22,168.23,167.21,167.28,15600.0,168.22,168.23,167.21,167.28,15600.0
2009-04-22 12:30:00,167.2,167.28,167.05,167.12,9000.0,167.2,167.28,167.05,167.12,9000.0
2009-04-22 12:35:00,167.12,167.12,166.86,167.11,8000.0,167.12,167.12,166.86,167.11,8000.0
2009-04-22 12:40:00,167.05,167.07,166.6,166.6,10000.0,167.05,167.07,166.6,166.6,10000.0
2009-04-22 12:45:00,166.6,166.6,165.8,166.0,18400.0,166.6,166.6,165.8,166.0,18400.0
2009-04-22 12:50:00,166.04,166.17,165.91,166.07,7700.0,166.04,166.17,165.91,166.07,7700.0
2009-04-22 12:55:00,166.06,166.47,165.95,166.34,6800.0,166.06,166.47,165.95,166.34,6800.0
2009-04-22 13:00:00,166.27,166.69,166.27,166.57,5900.0,166.27,166.69,166.27,166.57,5900.0
2009-04-22 13:05:00,166.61,166.75,166.31,166.31,4500.0,166.61,166.75,166.31,166.31,4500.0
2009-04-22 13:10:00,166.36,166.5,165.8,166.48,16700.0,166.36,166.5,165.8,166.48,16700.0
2009-04-22 13:15:00,166.54,166.99,166.52,166.57,5500.0,166.54,166.99,166.52,166.57,5500.0
2009-04-22 13:20:00,166.57,166.67,166.27,166.36,8100.0,166.57,166.67,166.27,166.36,8100.0
2009-04-22 13:25:00,166.32,166.69,166.21,166.39,8300.0,166.32,166.69,166.21,166.39,8300.0
2009-04-22 13:30:00,166.46,166.51,166.21,166.51,5800.0,166.46,166.51,166.21,166.51,5800.0
2009-04-22 13:35:00,166.59,167.0,166.59,166.85,4200.0,166.59,167.0,166.59,166.85,4200.0
2009-04-22 13:40:00,166.77,166.96,166.71,166.74,3300.0,166.77,166.96,166.71,166.74,3300.0
2009-04-22 13:45:00,166.62,166.89,166.49,166.89,4600.0,166.62,166.89,166.49,166.89,4600.0
2009-04-22 13:50:00,166.82,166.83,166.54,166.6,3500.0,166.82,166.83,166.54,166.6,3500.0
2009-04-22 13:55:00,166.59,166.66,165.9,165.9,11100.0,166.59,166.66,165.9,165.9,11100.0
2009-04-22 14:00:00,165.99,166.18,165.6,165.66,10000.0,165.99,166.18,165.6,165.66,10000.0
2009-04-22 14:05:00,165.65,166.27,165.55,166.05,13800.0,165.65,166.27,165.55,166.05,13800.0
2009-04-22 14:10:00,165.92,166.21,165.92,166.16,3700.0,165.92,166.21,165.92,166.16,3700.0
2009-04-22 14:15:00,166.29,166.7,166.25,166.5,6700.0,166.29,166.7,166.25,166.5,6700.0
2009-04-22 14:20:00,166.4,166.75,166.4,166.66,6500.0,166.4,166.75,166.4,166.66,6500.0
2009-04-22 14:25:00,166.72,166.76,166.53,166.62,3700.0,166.72,166.76,166.53,166.62,3700.0
2009-04-22 14:30:00,166.72,167.12,166.68,166.87,6800.0,166.72,167.12,166.68,166.87,6800.0
2009-04-22 14:35:00,166.93,166.99,166.82,166.99,4900.0,166.93,166.99,166.82,166.99,4900.0
2009-04-22 14:40:00,167.0,167.12,166.93,167.1,3800.0,167.0,167.12,166.93,167.1,3800.0
2009-04-22 14:45:00,167.12,167.12,166.89,167.1,5300.0,167.12,167.12,166.89,167.1,5300.0
2009-04-22 14:50:00,167.11,167.18,167.03,167.04,9300.0,167.11,167.18,167.03,167.04,9300.0
2009-04-22 14:55:00,167.02,167.1,166.58,166.63,9300.0,167.02,167.1,166.58,166.63,9300.0
2009-04-22 15:00:00,166.6,166.81,166.49,166.72,8700.0,166.6,166.81,166.49,166.72,8700.0
2009-04-22 15:05:00,166.71,166.89,166.63,166.84,7200.0,166.71,166.89,166.63,166.84,7200.0
2009-04-22 15:10:00,166.93,167.2,166.89,167.01,11600.0,166.93,167.2,166.89,167.01,11600.0
2009-04-22 15:15:00,167.1,167.12,166.02,166.07,15000.0,167.1,167.12,166.02,166.07,15000.0
2009-04-22 15:20:00,166.07,166.35,165.66,165.66,29600.0,166.07,166.35,165.66,165.66,29600.0
2009-04-22 15:25:00,165.66,166.1,165.35,165.91,18800.0,165.66,166.1,165.35,165.91,18800.0
2009-04-22 15:30:00,166.0,166.44,165.8,166.33,11400.0,166.0,166.44,165.8,166.33,11400.0
2009-04-22 15:35:00,166.25,166.27,165.33,165.59,13100.0,166.25,166.27,165.33,165.59,13100.0
2009-04-22 15:40:00,165.57,165.92,165.33,165.66,16200.0,165.57,165.92,165.33,165.66,16200.0
2009-04-22 15:45:00,165.64,165.69,165.2,165.5,14900.0,165.64,165.69,165.2,165.5,14900.0
2009-04-22 15:50:00,165.5,165.68,165.1,165.19,18700.0,165.5,165.68,165.1,165.19,18700.0
2009-04-22 15:55:00,165.13,165.34,164.02,164.28,67200.0,165.13,165.34,164.02,164.28,67200.0
2009-04-23 09:30:00,165.34,165.64,164.5,165.11,12000.0,165.34,165.64,164.5,165.11,12000.0
2009-04-23 09:35:00,165.03,165.36,163.8,164.64,19700.0,165.03,165.36,163.8,164.64,19700.0
2009-04-23 09:40:00,164.6,165.5,164.35,165.1,11400.0,164.6,165.5,164.35,165.1,11400.0
2009-04-23 09:45:00,165.2,165.52,165.11,165.5,8900.0,165.2,165.52,165.11,165.5,8900.0
2009-04-23 09:50:00,165.5,165.65,164.56,164.56,15600.0,165.5,165.65,164.56,164.56,15600.0
2009-04-23 09:55:00,164.71,164.71,163.63,163.63,7300.0,164.71,164.71,163.63,163.63,7300.0
2009-04-23 10:00:00,163.6,163.61,163.0,163.23,22300.0,163.6,163.61,163.0,163.23,22300.0
2009-04-23 10:05:00,163.19,163.46,163.05,163.05,10600.0,163.19,163.46,163.05,163.05,10600.0
2009-04-23 10:10:00,163.04,163.56,162.65,162.84,13400.0,163.04,163.56,162.65,162.84,13400.0
2009-04-23 10:15:00,162.76,163.53,162.68,163.5,16000.0,162.76,163.53,162.68,163.5,16000.0
2009-04-23 10:20:00,163.35,163.56,162.88,163.56,17700.0,163.35,163.56,162.88,163.56,17700.0
2009-04-23 10:25:00,163.5,163.59,163.35,163.45,15400.0,163.5,163.59,163.35,163.45,15400.0
2009-04-23 10:30:00,163.46,163.5,163.25,163.36,12900.0,163.46,163.5,163.25,163.36,12900.0
2009-04-23 10:35:00,163.36,163.89,163.36,163.52,14300.0,163.36,163.89,163.36,163.52,14300.0
2009-04-23 10:40:00,163.52,163.63,163.05,163.31,11400.0,163.52,163.63,163.05,163.31,11400.0
2009-04-23 10:45:00,163.14,163.38,163.0,163.04,9000.0,163.14,163.38,163.0,163.04,9000.0
2009-04-23 10:50:00,163.03,163.03,162.2,162.3,14400.0,163.03,163.03,162.2,162.3,14400.0
2009-04-23 10:55:00,162.34,162.56,162.1,162.21,6700.0,162.34,162.56,162.1,162.21,6700.0
2009-04-23 11:00:00,162.2,162.7,162.15,162.57,8000.0,162.2,162.7,162.15,162.57,8000.0
2009-04-23 11:05:00,162.52,163.03,162.4,162.84,4900.0,162.52,163.03,162.4,162.84,4900.0
2009-04-23 11:10:00,162.75,162.81,162.24,162.32,27000.0,162.75,162.81,162.24,162.32,27000.0
2009-04-23 11:15:00,162.5,162.63,162.33,162.46,50600.0,162.5,162.63,162.33,162.46,50600.0
2009-04-23 11:20:00,162.53,162.62,162.29,162.5,6900.0,162.53,162.62,162.29,162.5,6900.0
2009-04-23 11:25:00,162.59,162.73,162.25,162.32,13800.0,162.59,162.73,162.25,162.32,13800.0
2009-04-23 11:30:00,162.25,162.33,162.02,162.22,4500.0,162.25,162.33,162.02,162.22,4500.0
2009-04-23 11:35:00,162.17,162.33,162.07,162.28,3300.0,162.17,162.33,162.07,162.28,3300.0
2009-04-23 11:40:00,162.26,162.34,162.11,162.34,5600.0,162.26,162.34,162.11,162.34,5600.0
2009-04-23 11:45:00,162.21,162.46,162.17,162.28,6100.0,162.21,162.46,162.17,162.28,6100.0
2009-04-23 11:50:00,162.3,162.37,162.1,162.11,2300.0,162.3,162.37,162.1,162.11,2300.0
2009-04-23 11:55:00,162.2,162.2,161.53,161.57,12300.0,162.2,162.2,161.53,161.57,12300.0
2009-04-23 12:00:00,161.55,162.03,161.55,161.7,10600.0,161.55,162.03,161.55,161.7,10600.0
2009-04-23 12:05:00,161.69,161.98,161.6,161.85,11200.0,161.69,161.98,161.6,161.85,11200.0
2009-04-23 12:10:00,161.94,162.4,161.92,162.34,2700.0,161.94,162.4,161.92,162.34,2700.0
2009-04-23 12:15:00,162.46,162.94,162.46,162.94,8400.0,162.46,162.94,162.46,162.94,8400.0
2009-04-23 12:20:00,162.89,163.39,162.89,163.25,17900.0,162.89,163.39,162.89,163.25,17900.0
2009-04-23 12:25:00,163.25,163.27,162.9,163.05,6800.0,163.25,163.27,162.9,163.05,6800.0
2009-04-23 12:30:00,163.02,163.05,162.23,162.25,6500.0,163.02,163.05,162.23,162.25,6500.0
2009-04-23 12:35:00,162.33,162.97,162.33,162.97,4900.0,162.33,162.97,162.33,162.97,4900.0
2009-04-23 12:40:00,162.87,163.71,162.85,163.61,11000.0,162.87,163.71,162.85,163.61,11000.0
2009-04-23 12:45:00,163.6,163.6,163.34,163.34,2300.0,163.6,163.6,163.34,163.34,2300.0
2009-04-23 12:50:00,163.39,163.84,163.38,163.8,5900.0,163.39,163.84,163.38,163.8,5900.0
2009-04-23 12:55:00,163.75,163.9,163.44,163.61,9200.0,163.75,163.9,163.44,163.61,9200.0
2009-04-23 13:00:00,163.6,163.93,163.6,163.71,7200.0,163.6,163.93,163.6,163.71,7200.0
2009-04-23 13:05:00,163.61,163.61,163.12,163.36,7600.0,163.61,163.61,163.12,163.36,7600.0
2009-04-23 13:10:00,163.35,163.43,162.93,163.33,11400.0,163.35,163.43,162.93,163.33,11400.0
2009-04-23 13:15:00,163.3,163.71,163.04,163.6,11700.0,163.3,163.71,163.04,163.6,11700.0
2009-04-23 13:20:00,163.7,164.19,163.62,164.05,7400.0,163.7,164.19,163.62,164.05,7400.0
2009-04-23 13:25:00,164.04,164.6,163.92,164.29,10600.0,164.04,164.6,163.92,164.29,10600.0
2009-04-23 13:30:00,164.27,164.27,163.79,164.04,8500.0,164.27,164.27,163.79,164.04,8500.0
2009-04-23 13:35:00,164.14,164.33,164.09,164.23,6700.0,164.14,164.33,164.09,164.23,6700.0
2009-04-23 13:40:00,164.3,164.3,164.04,164.16,6100.0,164.3,164.3,164.04,164.16,6100.0
2009-04-23 13:45:00,164.3,164.3,163.96,164.17,4200.0,164.3,164.3,163.96,164.17,4200.0
2009-04-23 13:50:00,164.1,164.12,163.8,164.01,5700.0,164.1,164.12,163.8,164.01,5700.0
2009-04-23 13:55:00,164.02,164.33,164.02,164.25,4600.0,164.02,164.33,164.02,164.25,4600.0
2009-04-23 14:00:00,164.26,164.26,163.56,163.63,14500.0,164.26,164.26,163.56,163.63,14500.0
2009-04-23 14:05:00,163.62,163.63,163.34,163.4,11500.0,163.62,163.63,163.34,163.4,11500.0
2009-04-23 14:10:00,163.34,163.4,163.16,163.2,9300.0,163.34,163.4,163.16,163.2,9300.0
2009-04-23 14:15:00,163.19,163.26,163.14,163.22,11700.0,163.19,163.26,163.14,163.22,11700.0
2009-04-23 14:20:00,163.29,163.29,163.01,163.1,9500.0,163.29,163.29,163.01,163.1,9500.0
2009-04-23 14:25:00,163.2,163.23,162.94,163.2,13500.0,163.2,163.23,162.94,163.2,13500.0
2009-04-23 14:30:00,163.2,163.27,163.09,163.26,8800.0,163.2,163.27,163.09,163.26,8800.0
2009-04-23 14:35:00,163.32,163.93,163.28,163.93,12100.0,163.32,163.93,163.28,163.93,12100.0
2009-04-23 14:40:00,163.85,164.03,163.77,163.86,7200.0,163.85,164.03,163.77,163.86,7200.0
2009-04-23 14:45:00,163.91,164.22,163.88,164.18,8000.0,163.91,164.22,163.88,164.18,8000.0
2009-04-23 14:50:00,164.1,164.32,164.01,164.01,9200.0,164.1,164.32,164.01,164.01,9200.0
2009-04-23 14:55:00,163.99,163.99,163.41,163.67,9100.0,163.99,163.99,163.41,163.67,9100.0
2009-04-23 15:00:00,163.71,163.79,163.02,163.7,10200.0,163.71,163.79,163.02,163.7,10200.0
2009-04-23 15:05:00,163.66,163.72,163.54,163.7,10300.0,163.66,163.72,163.54,163.7,10300.0
2009-04-23 15:10:00,163.57,163.57,163.13,163.5,9800.0,163.57,163.57,163.13,163.5,9800.0
2009-04-23 15:15:00,163.5,163.65,163.25,163.44,10800.0,163.5,163.65,163.25,163.44,10800.0
2009-04-23 15:20:00,163.35,163.51,162.94,163.48,6000.0,163.35,163.51,162.94,163.48,6000.0
2009-04-23 15:25:00,163.51,163.53,163.26,163.39,5100.0,163.51,163.53,163.26,163.39,5100.0
2009-04-23 15:30:00,163.33,163.69,163.07,163.29,12800.0,163.33,163.69,163.07,163.29,12800.0
2009-04-23 15:35:00,163.25,163.71,163.07,163.52,10700.0,163.25,163.71,163.07,163.52,10700.0
2009-04-23 15:40:00,163.58,164.43,163.58,164.41,16300.0,163.58,164.43,163.58,164.41,16300.0
2009-04-23 15:45:00,164.44,164.5,163.8,164.22,13800.0,164.44,164.5,163.8,164.22,13800.0
2009-04-23 15:50:00,164.43,164.72,164.15,164.61,15200.0,164.43,164.72,164.15,164.61,15200.0
2009-04-23 15:55:00,164.52,164.58,164.2,164.48,31300.0,164.52,164.58,164.2,164.48,31300.0
2009-04-24 09:30:00,164.44,164.81,164.25,164.32,7800.0,164.44,164.81,164.25,164.32,7800.0
2009-04-24 09:35:00,164.21,164.34,163.3,164.15,7900.0,164.21,164.34,163.3,164.15,7900.0
2009-04-24 09:40:00,164.18,164.18,163.68,163.87,6500.0,164.18,164.18,163.68,163.87,6500.0
2009-04-24 09:45:00,164.14,164.23,163.55,163.55,5200.0,164.14,164.23,163.55,163.55,5200.0
2009-04-24 09:50:00,163.55,164.46,163.55,163.98,6700.0,163.55,164.46,163.55,163.98,6700.0
2009-04-24 09:55:00,163.95,164.62,163.89,164.62,9800.0,163.95,164.62,163.89,164.62,9800.0
2009-04-24 10:00:00,164.65,165.28,164.62,165.18,16500.0,164.65,165.28,164.62,165.18,16500.0
2009-04-24 10:05:00,165.24,165.33,164.02,164.05,25800.0,165.24,165.33,164.02,164.05,25800.0
2009-04-24 10:10:00,164.02,164.04,163.3,163.57,21300.0,164.02,164.04,163.3,163.57,21300.0
2009-04-24 10:15:00,163.6,163.61,162.91,163.32,15100.0,163.6,163.61,162.91,163.32,15100.0
2009-04-24 10:20:00,163.39,163.56,163.09,163.38,19900.0,163.39,163.56,163.09,163.38,19900.0
2009-04-24 10:25:00,163.38,163.76,163.11,163.27,14400.0,163.38,163.76,163.11,163.27,14400.0
2009-04-24 10:30:00,163.29,163.56,163.17,163.37,8900.0,163.29,163.56,163.17,163.37,8900.0
2009-04-24 10:35:00,163.35,163.62,163.22,163.36,13900.0,163.35,163.62,163.22,163.36,13900.0
2009-04-24 10:40:00,163.3,163.85,163.3,163.49,18700.0,163.3,163.85,163.3,163.49,18700.0
2009-04-24 10:45:00,163.51,163.93,163.49,163.79,8600.0,163.51,163.93,163.49,163.79,8600.0
2009-04-24 10:50:00,163.66,163.88,163.56,163.6,5100.0,163.66,163.88,163.56,163.6,5100.0
2009-04-24 10:55:00,163.66,163.79,163.36,163.36,5000.0,163.66,163.79,163.36,163.36,5000.0
2009-04-24 11:00:00,163.34,163.53,163.34,163.44,3700.0,163.34,163.53,163.34,163.44,3700.0
2009-04-24 11:05:00,163.47,163.53,163.02,163.53,4900.0,163.47,163.53,163.02,163.53,4900.0
2009-04-24 11:10:00,163.56,163.57,163.18,163.28,4800.0,163.56,163.57,163.18,163.28,4800.0
2009-04-24 11:15:00,163.38,163.62,163.25,163.34,6500.0,163.38,163.62,163.25,163.34,6500.0
2009-04-24 11:20:00,163.26,163.29,163.02,163.2,3500.0,163.26,163.29,163.02,163.2,3500.0
2009-04-24 11:25:00,163.24,163.36,163.18,163.3,4300.0,163.24,163.36,163.18,163.3,4300.0
2009-04-24 11:30:00,163.24,163.52,163.14,163.52,8800.0,163.24,163.52,163.14,163.52,8800.0
2009-04-24 11:35:00,163.52,163.75,163.42,163.46,6100.0,163.52,163.75,163.42,163.46,6100.0
2009-04-24 11:40:00,163.46,163.61,163.21,163.4,17300.0,163.46,163.61,163.21,163.4,17300.0
2009-04-24 11:45:00,163.38,163.52,163.19,163.33,7000.0,163.38,163.52,163.19,163.33,7000.0
2009-04-24 11:50:00,163.3,163.47,163.19,163.47,2200.0,163.3,163.47,163.19,163.47,2200.0
2009-04-24 11:55:00,163.52,163.84,163.38,163.84,10100.0,163.52,163.84,163.38,163.84,10100.0
2009-04-24 12:00:00,163.91,163.91,163.27,163.41,9000.0,163.91,163.91,163.27,163.41,9000.0
2009-04-24 12:05:00,163.42,163.42,163.32,163.42,2300.0,163.42,163.42,163.32,163.42,2300.0
2009-04-24 12:10:00,163.31,163.55,163.22,163.48,4000.0,163.31,163.55,163.22,163.48,4000.0
2009-04-24 12:15:00,163.47,163.63,163.39,163.53,4200.0,163.47,163.63,163.39,163.53,4200.0
2009-04-24 12:20:00,163.49,163.65,163.43,163.65,2300.0,163.49,163.65,163.43,163.65,2300.0
2009-04-24 12:25:00,163.58,163.68,163.55,163.57,2700.0,163.58,163.68,163.55,163.57,2700.0
2009-04-24 12:30:00,163.57,163.92,163.57,163.92,2300.0,163.57,163.92,163.57,163.92,2300.0
2009-04-24 12:35:00,163.79,164.11,163.78,164.03,3500.0,163.79,164.11,163.78,164.03,3500.0
2009-04-24 12:40:00,164.1,164.23,163.86,163.89,3500.0,164.1,164.23,163.86,163.89,3500.0
2009-04-24 12:45:00,163.96,163.96,163.66,163.71,2100.0,163.96,163.96,163.66,163.71,2100.0
2009-04-24 12:50:00,163.73,163.95,163.71,163.84,7100.0,163.73,163.95,163.71,163.84,7100.0
2009-04-24 12:55:00,163.84,163.96,163.76,163.86,3300.0,163.84,163.96,163.76,163.86,3300.0
2009-04-24 13:00:00,163.85,163.98,163.76,163.98,2400.0,163.85,163.98,163.76,163.98,2400.0
2009-04-24 13:05:00,163.96,163.96,163.71,163.75,7100.0,163.96,163.96,163.71,163.75,7100.0
2009-04-24 13:10:00,163.75,163.79,163.71,163.74,6100.0,163.75,163.79,163.71,163.74,6100.0
2009-04-24 13:15:00,163.73,163.87,163.71,163.87,3700.0,163.73,163.87,163.71,163.87,3700.0
2009-04-24 13:20:00,163.82,164.11,163.82,164.03,3300.0,163.82,164.11,163.82,164.03,3300.0
2009-04-24 13:25:00,164.05,164.05,163.83,163.99,5600.0,164.05,164.05,163.83,163.99,5600.0
2009-04-24 13:30:00,163.96,163.98,163.71,163.89,5000.0,163.96,163.98,163.71,163.89,5000.0
2009-04-24 13:35:00,163.75,164.04,163.73,163.96,14600.0,163.75,164.04,163.73,163.96,14600.0
2009-04-24 13:40:00,163.99,164.1,163.92,164.04,6800.0,163.99,164.1,163.92,164.04,6800.0
2009-04-24 13:45:00,164.05,164.09,163.93,163.99,8500.0,164.05,164.09,163.93,163.99,8500.0
2009-04-24 13:50:00,164.02,164.15,163.92,164.1,8000.0,164.02,164.15,163.92,164.1,8000.0
2009-04-24 13:55:00,164.02,164.16,163.94,164.06,15300.0,164.02,164.16,163.94,164.06,15300.0
2009-04-24 14:00:00,164.06,164.47,163.8,164.15,20800.0,164.06,164.47,163.8,164.15,20800.0
2009-04-24 14:05:00,164.11,164.3,163.57,163.68,24200.0,164.11,164.3,163.57,163.68,24200.0
2009-04-24 14:10:00,163.64,163.68,163.0,163.22,13100.0,163.64,163.68,163.0,163.22,13100.0
2009-04-24 14:15:00,163.22,163.44,163.05,163.27,13400.0,163.22,163.44,163.05,163.27,13400.0
2009-04-24 14:20:00,163.32,163.62,163.12,163.24,11300.0,163.32,163.62,163.12,163.24,11300.0
2009-04-24 14:25:00,163.28,163.4,163.04,163.32,10900.0,163.28,163.4,163.04,163.32,10900.0
2009-04-24 14:30:00,163.38,163.61,163.14,163.42,7600.0,163.38,163.61,163.14,163.42,7600.0
2009-04-24 14:35:00,163.39,163.6,163.22,163.44,6700.0,163.39,163.6,163.22,163.44,6700.0
2009-04-24 14:40:00,163.5,163.6,163.36,163.55,5500.0,163.5,163.6,163.36,163.55,5500.0
2009-04-24 14:45:00,163.55,163.97,163.54,163.7,13100.0,163.55,163.97,163.54,163.7,13100.0
2009-04-24 14:50:00,163.69,163.98,163.68,163.86,7400.0,163.69,163.98,163.68,163.86,7400.0
2009-04-24 14:55:00,163.92,164.03,163.77,163.9,12600.0,163.92,164.03,163.77,163.9,12600.0
2009-04-24 15:00:00,163.89,164.0,163.6,163.7,16700.0,163.89,164.0,163.6,163.7,16700.0
2009-04-24 15:05:00,163.75,164.09,163.65,163.96,33200.0,163.75,164.09,163.65,163.96,33200.0
2009-04-24 15:10:00,163.86,164.0,163.52,163.55,8100.0,163.86,164.0,163.52,163.55,8100.0
2009-04-24 15:15:00,163.57,163.61,163.4,163.46,15600.0,163.57,163.61,163.4,163.46,15600.0
2009-04-24 15:20:00,163.37,163.75,163.35,163.75,5700.0,163.37,163.75,163.35,163.75,5700.0
2009-04-24 15:25:00,163.65,163.66,163.17,163.3,8400.0,163.65,163.66,163.17,163.3,8400.0
2009-04-24 15:30:00,163.31,163.55,163.25,163.26,11500.0,163.31,163.55,163.25,163.26,11500.0
2009-04-24 15:35:00,163.26,163.47,163.1,163.4,21500.0,163.26,163.47,163.1,163.4,21500.0
2009-04-24 15:40:00,163.43,163.54,163.2,163.3,18800.0,163.43,163.54,163.2,163.3,18800.0
2009-04-24 15:45:00,163.3,163.43,163.03,163.1,19300.0,163.3,163.43,163.03,163.1,19300.0
2009-04-24 15:50:00,163.13,163.19,162.48,162.48,28500.0,163.13,163.19,162.48,162.48,28500.0
2009-04-24 15:55:00,162.48,162.48,161.43,161.75,70300.0,162.48,162.48,161.43,161.75,70300.0
2009-04-27 09:30:00,161.95,161.96,161.2,161.36,20100.0,161.95,161.96,161.2,161.36,20100.0
2009-04-27 09:35:00,161.35,161.8,161.17,161.7,24400.0,161.35,161.8,161.17,161.7,24400.0
2009-04-27 09:40:00,161.7,162.49,161.65,162.33,16800.0,161.7,162.49,161.65,162.33,16800.0
2009-04-27 09:45:00,162.48,163.13,162.44,162.9,20000.0,162.48,163.13,162.44,162.9,20000.0
2009-04-27 09:50:00,162.91,163.45,162.7,163.28,10700.0,162.91,163.45,162.7,163.28,10700.0
2009-04-27 09:55:00,163.28,164.13,163.25,164.13,22100.0,163.28,164.13,163.25,164.13,22100.0
2009-04-27 10:00:00,164.12,164.61,163.81,163.81,21500.0,164.12,164.61,163.81,163.81,21500.0
2009-04-27 10:05:00,163.89,163.89,163.27,163.51,7200.0,163.89,163.89,163.27,163.51,7200.0
2009-04-27 10:10:00,163.38,163.38,162.86,163.14,12400.0,163.38,163.38,162.86,163.14,12400.0
2009-04-27 10:15:00,163.12,164.5,162.89,164.5,11100.0,163.12,164.5,162.89,164.5,11100.0
2009-04-27 10:20:00,164.51,164.64,164.04,164.55,10900.0,164.51,164.64,164.04,164.55,10900.0
2009-04-27 10:25:00,164.65,164.76,164.42,164.73,7200.0,164.65,164.76,164.42,164.73,7200.0
2009-04-27 10:30:00,164.6,164.61,164.2,164.31,9700.0,164.6,164.61,164.2,164.31,9700.0
2009-04-27 10:35:00,164.31,164.9,164.28,164.76,9000.0,164.31,164.9,164.28,164.76,9000.0
2009-04-27 10:40:00,164.75,165.11,164.64,164.93,12800.0,164.75,165.11,164.64,164.93,12800.0
2009-04-27 10:45:00,165.09,165.09,164.75,164.85,3600.0,165.09,165.09,164.75,164.85,3600.0
2009-04-27 10:50:00,164.85,164.89,164.49,164.73,5200.0,164.85,164.89,164.49,164.73,5200.0
2009-04-27 10:55:00,164.74,165.1,164.7,164.98,7800.0,164.74,165.1,164.7,164.98,7800.0
2009-04-27 11:00:00,164.99,165.43,164.94,165.25,10000.0,164.99,165.43,164.94,165.25,10000.0
2009-04-27 11:05:00,165.25,165.7,165.15,165.7,6600.0,165.25,165.7,165.15,165.7,6600.0
2009-04-27 11:10:00,165.76,165.81,165.52,165.75,5000.0,165.76,165.81,165.52,165.75,5000.0
2009-04-27 11:15:00,165.75,165.77,165.39,165.48,5900.0,165.75,165.77,165.39,165.48,5900.0
2009-04-27 11:20:00,165.47,165.83,165.46,165.75,6700.0,165.47,165.83,165.46,165.75,6700.0
2009-04-27 11:25:00,165.75,166.12,165.75,166.01,13000.0,165.75,166.12,165.75,166.01,13000.0
2009-04-27 11:30:00,166.11,166.16,165.93,166.09,7900.0,166.11,166.16,165.93,166.09,7900.0
2009-04-27 11:35:00,166.1,166.26,166.03,166.03,9700.0,166.1,166.26,166.03,166.03,9700.0
2009-04-27 11:40:00,166.13,166.19,165.92,166.18,5700.0,166.13,166.19,165.92,166.18,5700.0
2009-04-27 11:45:00,166.13,166.26,166.04,166.2,3900.0,166.13,166.26,166.04,166.2,3900.0
2009-04-27 11:50:00,166.14,166.18,165.9,165.95,3300.0,166.14,166.18,165.9,165.95,3300.0
2009-04-27 11:55:00,165.91,166.06,165.75,165.94,3500.0,165.91,166.06,165.75,165.94,3500.0
2009-04-27 12:00:00,165.97,166.33,165.94,166.32,6500.0,165.97,166.33,165.94,166.32,6500.0
2009-04-27 12:05:00,166.33,166.36,166.05,166.05,5800.0,166.33,166.36,166.05,166.05,5800.0
2009-04-27 12:10:00,165.97,165.97,165.65,165.65,3400.0,165.97,165.97,165.65,165.65,3400.0
2009-04-27 12:15:00,165.65,165.79,165.49,165.75,6200.0,165.65,165.79,165.49,165.75,6200.0
2009-04-27 12:20:00,165.77,165.95,165.7,165.9,2500.0,165.77,165.95,165.7,165.9,2500.0
2009-04-27 12:25:00,165.83,165.83,165.45,165.6,8600.0,165.83,165.83,165.45,165.6,8600.0
2009-04-27 12:30:00,165.73,165.74,165.32,165.41,5100.0,165.73,165.74,165.32,165.41,5100.0
2009-04-27 12:35:00,165.32,165.5,164.99,165.23,8400.0,165.32,165.5,164.99,165.23,8400.0
2009-04-27 12:40:00,165.23,165.24,164.64,164.93,7700.0,165.23,165.24,164.64,164.93,7700.0
2009-04-27 12:45:00,164.86,164.94,164.69,164.86,6500.0,164.86,164.94,164.69,164.86,6500.0
2009-04-27 12:50:00,164.81,164.94,164.54,164.63,4400.0,164.81,164.94,164.54,164.63,4400.0
2009-04-27 12:55:00,164.63,164.96,164.63,164.83,3200.0,164.63,164.96,164.63,164.83,3200.0
2009-04-27 13:00:00,164.78,164.78,164.6,164.69,3400.0,164.78,164.78,164.6,164.69,3400.0
2009-04-27 13:05:00,164.69,164.69,164.31,164.53,7200.0,164.69,164.69,164.31,164.53,7200.0
2009-04-27 13:10:00,164.51,164.69,164.51,164.65,2700.0,164.51,164.69,164.51,164.65,2700.0
2009-04-27 13:15:00,164.52,164.59,164.45,164.45,6800.0,164.52,164.59,164.45,164.45,6800.0
2009-04-27 13:20:00,164.41,164.44,164.25,164.43,7600.0,164.41,164.44,164.25,164.43,7600.0
2009-04-27 13:25:00,164.39,164.43,164.16,164.26,7900.0,164.39,164.43,164.16,164.26,7900.0
2009-04-27 13:30:00,164.14,164.29,163.96,164.25,8500.0,164.14,164.29,163.96,164.25,8500.0
2009-04-27 13:35:00,164.2,164.27,163.9,164.21,6000.0,164.2,164.27,163.9,164.21,6000.0
2009-04-27 13:40:00,164.23,164.39,164.23,164.29,3600.0,164.23,164.39,164.23,164.29,3600.0
2009-04-27 13:45:00,164.25,164.31,163.58,163.59,8600.0,164.25,164.31,163.58,163.59,8600.0
2009-04-27 13:50:00,163.53,163.77,163.44,163.73,6500.0,163.53,163.77,163.44,163.73,6500.0
2009-04-27 13:55:00,163.71,163.85,163.55,163.83,6900.0,163.71,163.85,163.55,163.83,6900.0
2009-04-27 14:00:00,163.77,163.85,163.48,163.48,7000.0,163.77,163.85,163.48,163.48,7000.0
2009-04-27 14:05:00,163.65,163.65,163.38,163.38,4000.0,163.65,163.65,163.38,163.38,4000.0
2009-04-27 14:10:00,163.38,163.67,163.35,163.35,8300.0,163.38,163.67,163.35,163.35,8300.0
2009-04-27 14:15:00,163.35,163.61,163.12,163.51,8900.0,163.35,163.61,163.12,163.51,8900.0
2009-04-27 14:20:00,163.52,163.86,163.41,163.74,8400.0,163.52,163.86,163.41,163.74,8400.0
2009-04-27 14:25:00,163.66,163.76,163.5,163.67,5500.0,163.66,163.76,163.5,163.67,5500.0
2009-04-27 14:30:00,163.77,164.08,163.74,164.08,3800.0,163.77,164.08,163.74,164.08,3800.0
2009-04-27 14:35:00,164.11,164.35,164.08,164.29,8200.0,164.11,164.35,164.08,164.29,8200.0
2009-04-27 14:40:00,164.23,164.35,164.13,164.25,4300.0,164.23,164.35,164.13,164.25,4300.0
2009-04-27 14:45:00,164.17,164.4,164.17,164.39,5500.0,164.17,164.4,164.17,164.39,5500.0
2009-04-27 14:50:00,164.35,164.42,163.95,163.95,7200.0,164.35,164.42,163.95,163.95,7200.0
2009-04-27 14:55:00,164.0,164.49,164.0,164.3,9800.0,164.0,164.49,164.0,164.3,9800.0
2009-04-27 15:00:00,164.35,164.39,163.9,164.16,7000.0,164.35,164.39,163.9,164.16,7000.0
2009-04-27 15:05:00,164.12,164.19,163.61,163.76,9400.0,164.12,164.19,163.61,163.76,9400.0
2009-04-27 15:10:00,163.8,164.15,163.73,163.99,5900.0,163.8,164.15,163.73,163.99,5900.0
2009-04-27 15:15:00,163.99,164.68,163.97,164.63,11000.0,163.99,164.68,163.97,164.63,11000.0
2009-04-27 15:20:00,164.64,164.71,164.21,164.28,7700.0,164.64,164.71,164.21,164.28,7700.0
2009-04-27 15:25:00,164.3,164.3,163.96,164.22,6900.0,164.3,164.3,163.96,164.22,6900.0
2009-04-27 15:30:00,164.12,164.39,163.91,164.18,10400.0,164.12,164.39,163.91,164.18,10400.0
2009-04-27 15:35:00,164.18,164.18,163.65,163.83,16800.0,164.18,164.18,163.65,163.83,16800.0
2009-04-27 15:40:00,163.83,164.63,163.65,164.44,21900.0,163.83,164.63,163.65,164.44,21900.0
2009-04-27 15:45:00,164.43,164.84,164.2,164.78,18600.0,164.43,164.84,164.2,164.78,18600.0
2009-04-27 15:50:00,164.67,164.68,163.89,164.43,23300.0,164.67,164.68,163.89,164.43,23300.0
2009-04-27 15:55:00,164.42,164.52,163.86,163.96,22900.0,164.42,164.52,163.86,163.96,22900.0
2009-04-28 09:30:00,162.95,164.14,162.55,163.83,19200.0,162.95,164.14,162.55,163.83,19200.0
2009-04-28 09:35:00,163.85,163.99,163.72,163.94,11400.0,163.85,163.99,163.72,163.94,11400.0
2009-04-28 09:40:00,163.86,164.36,163.78,164.31,21200.0,163.86,164.36,163.78,164.31,21200.0
2009-04-28 09:45:00,164.28,164.76,164.27,164.55,16600.0,164.28,164.76,164.27,164.55,16600.0
2009-04-28 09:50:00,164.66,165.51,164.62,165.5,10300.0,164.66,165.51,164.62,165.5,10300.0
2009-04-28 09:55:00,165.47,165.93,165.37,165.93,14000.0,165.47,165.93,165.37,165.93,14000.0
2009-04-28 10:00:00,165.94,166.62,165.94,166.02,26400.0,165.94,166.62,165.94,166.02,26400.0
2009-04-28 10:05:00,166.05,166.49,165.95,166.16,12300.0,166.05,166.49,165.95,166.16,12300.0
2009-04-28 10:10:00,165.95,166.01,165.76,165.79,8300.0,165.95,166.01,165.76,165.79,8300.0
2009-04-28 10:15:00,165.83,166.2,165.81,166.13,11700.0,165.83,166.2,165.81,166.13,11700.0
2009-04-28 10:20:00,166.2,166.49,165.98,166.33,16000.0,166.2,166.49,165.98,166.33,16000.0
2009-04-28 10:25:00,166.28,166.82,166.27,166.77,10600.0,166.28,166.82,166.27,166.77,10600.0
2009-04-28 10:30:00,166.77,166.92,166.55,166.55,7400.0,166.77,166.92,166.55,166.55,7400.0
2009-04-28 10:35:00,166.57,166.86,166.57,166.84,5000.0,166.57,166.86,166.57,166.84,5000.0
2009-04-28 10:40:00,166.74,167.0,166.6,166.6,6000.0,166.74,167.0,166.6,166.6,6000.0
2009-04-28 10:45:00,166.6,166.82,166.35,166.35,3300.0,166.6,166.82,166.35,166.35,3300.0
2009-04-28 10:50:00,166.36,166.45,165.95,166.04,4800.0,166.36,166.45,165.95,166.04,4800.0
2009-04-28 10:55:00,166.04,166.16,165.95,166.14,6400.0,166.04,166.16,165.95,166.14,6400.0
2009-04-28 11:00:00,166.24,166.96,166.12,166.85,12600.0,166.24,166.96,166.12,166.85,12600.0
2009-04-28 11:05:00,166.85,166.85,166.57,166.69,6500.0,166.85,166.85,166.57,166.69,6500.0
2009-04-28 11:10:00,166.64,166.75,166.26,166.26,4200.0,166.64,166.75,166.26,166.26,4200.0
2009-04-28 11:15:00,166.27,166.38,166.0,166.15,3800.0,166.27,166.38,166.0,166.15,3800.0
2009-04-28 11:20:00,166.2,166.36,166.13,166.27,1600.0,166.2,166.36,166.13,166.27,1600.0
2009-04-28 11:25:00,166.26,166.53,166.14,166.14,2400.0,166.26,166.53,166.14,166.14,2400.0
2009-04-28 11:30:00,166.1,166.24,165.7,165.96,6500.0,166.1,166.24,165.7,165.96,6500.0
2009-04-28 11:35:00,166.05,166.25,166.02,166.25,1000.0,166.05,166.25,166.02,166.25,1000.0
2009-04-28 11:40:00,166.25,166.25,166.03,166.15,1100.0,166.25,166.25,166.03,166.15,1100.0
2009-04-28 11:45:00,166.11,166.2,165.33,165.49,6500.0,166.11,166.2,165.33,165.49,6500.0
2009-04-28 11:50:00,165.3,165.42,164.97,165.04,6100.0,165.3,165.42,164.97,165.04,6100.0
2009-04-28 11:55:00,165.03,165.53,165.03,165.53,5900.0,165.03,165.53,165.03,165.53,5900.0
2009-04-28 12:00:00,165.53,165.94,165.53,165.82,5500.0,165.53,165.94,165.53,165.82,5500.0
2009-04-28 12:05:00,165.88,165.88,165.55,165.55,1600.0,165.88,165.88,165.55,165.55,1600.0
2009-04-28 12:10:00,165.67,165.72,165.56,165.62,2400.0,165.67,165.72,165.56,165.62,2400.0
2009-04-28 12:15:00,165.56,165.67,165.3,165.45,41100.0,165.56,165.67,165.3,165.45,41100.0
2009-04-28 12:20:00,165.42,166.0,165.38,166.0,17500.0,165.42,166.0,165.38,166.0,17500.0
2009-04-28 12:25:00,165.92,165.92,165.42,165.57,23900.0,165.92,165.92,165.42,165.57,23900.0
2009-04-28 12:30:00,165.59,166.08,165.58,166.08,18600.0,165.59,166.08,165.58,166.08,18600.0
2009-04-28 12:35:00,166.03,166.1,165.27,165.48,26300.0,166.03,166.1,165.27,165.48,26300.0
2009-04-28 12:40:00,165.47,165.71,165.29,165.71,29700.0,165.47,165.71,165.29,165.71,29700.0
2009-04-28 12:45:00,165.62,166.04,165.62,166.04,9600.0,165.62,166.04,165.62,166.04,9600.0
2009-04-28 12:50:00,166.06,166.2,165.88,166.1,1900.0,166.06,166.2,165.88,166.1,1900.0
2009-04-28 12:55:00,166.12,166.16,165.86,165.94,3100.0,166.12,166.16,165.86,165.94,3100.0
2009-04-28 13:00:00,165.9,166.17,165.74,166.15,5900.0,165.9,166.17,165.74,166.15,5900.0
2009-04-28 13:05:00,166.16,166.16,165.5,165.61,9200.0,166.16,166.16,165.5,165.61,9200.0
2009-04-28 13:10:00,165.6,165.75,165.6,165.73,2800.0,165.6,165.75,165.6,165.73,2800.0
2009-04-28 13:15:00,165.64,165.88,165.62,165.74,4700.0,165.64,165.88,165.62,165.74,4700.0
2009-04-28 13:20:00,165.65,165.74,165.35,165.35,3200.0,165.65,165.74,165.35,165.35,3200.0
2009-04-28 13:25:00,165.33,165.56,165.3,165.55,3100.0,165.33,165.56,165.3,165.55,3100.0
2009-04-28 13:30:00,165.52,165.68,165.47,165.6,2500.0,165.52,165.68,165.47,165.6,2500.0
2009-04-28 13:35:00,165.62,165.95,165.61,165.81,4100.0,165.62,165.95,165.61,165.81,4100.0
2009-04-28 13:40:00,165.76,165.92,165.43,165.49,4100.0,165.76,165.92,165.43,165.49,4100.0
2009-04-28 13:45:00,165.52,165.77,165.52,165.68,1200.0,165.52,165.77,165.52,165.68,1200.0
2009-04-28 13:50:00,165.81,165.81,165.26,165.33,2900.0,165.81,165.81,165.26,165.33,2900.0
2009-04-28 13:55:00,165.55,165.55,165.25,165.25,2400.0,165.55,165.55,165.25,165.25,2400.0
2009-04-28 14:00:00,165.41,165.82,165.28,165.78,5900.0,165.41,165.82,165.28,165.78,5900.0
2009-04-28 14:05:00,165.7,165.82,165.65,165.66,2900.0,165.7,165.82,165.65,165.66,2900.0
2009-04-28 14:10:00,165.74,165.81,165.63,165.66,4200.0,165.74,165.81,165.63,165.66,4200.0
2009-04-28 14:15:00,165.57,165.67,165.55,165.62,2800.0,165.57,165.67,165.55,165.62,2800.0
2009-04-28 14:20:00,165.63,166.39,165.63,166.18,5400.0,165.63,166.39,165.63,166.18,5400.0
2009-04-28 14:25:00,166.25,166.25,165.85,165.99,3100.0,166.25,166.25,165.85,165.99,3100.0
2009-04-28 14:30:00,166.06,166.45,166.06,166.29,4800.0,166.06,166.45,166.06,166.29,4800.0
2009-04-28 14:35:00,166.23,166.53,166.23,166.42,2700.0,166.23,166.53,166.23,166.42,2700.0
2009-04-28 14:40:00,166.45,166.45,166.29,166.34,2400.0,166.45,166.45,166.29,166.34,2400.0
2009-04-28 14:45:00,166.29,166.29,165.91,166.0,4700.0,166.29,166.29,165.91,166.0,4700.0
2009-04-28 14:50:00,165.98,166.14,165.98,166.0,2100.0,165.98,166.14,165.98,166.0,2100.0
2009-04-28 14:55:00,165.98,166.05,165.85,165.86,3300.0,165.98,166.05,165.85,165.86,3300.0
2009-04-28 15:00:00,165.94,166.08,165.86,165.98,5600.0,165.94,166.08,165.86,165.98,5600.0
2009-04-28 15:05:00,165.87,166.11,165.41,166.11,10600.0,165.87,166.11,165.41,166.11,10600.0
2009-04-28 15:10:00,166.06,166.31,165.85,165.88,6400.0,166.06,166.31,165.85,165.88,6400.0
2009-04-28 15:15:00,165.77,165.91,165.5,165.5,4900.0,165.77,165.91,165.5,165.5,4900.0
2009-04-28 15:20:00,165.54,165.89,165.54,165.61,5800.0,165.54,165.89,165.54,165.61,5800.0
2009-04-28 15:25:00,165.51,165.82,165.36,165.36,7100.0,165.51,165.82,165.36,165.36,7100.0
2009-04-28 15:30:00,165.31,165.48,165.11,165.33,10800.0,165.31,165.48,165.11,165.33,10800.0
2009-04-28 15:35:00,165.33,165.8,165.24,165.69,5100.0,165.33,165.8,165.24,165.69,5100.0
2009-04-28 15:40:00,165.55,165.58,165.2,165.57,9600.0,165.55,165.58,165.2,165.57,9600.0
2009-04-28 15:45:00,165.57,165.64,165.34,165.59,6800.0,165.57,165.64,165.34,165.59,6800.0
2009-04-28 15:50:00,165.55,165.57,165.37,165.54,13400.0,165.55,165.57,165.37,165.54,13400.0
2009-04-28 15:55:00,165.52,165.62,165.01,165.01,24400.0,165.52,165.62,165.01,165.01,24400.0
2009-04-29 09:30:00,165.92,166.9,165.78,166.9,21800.0,165.92,166.9,165.78,166.9,21800.0
2009-04-29 09:35:00,166.97,167.26,166.8,167.09,22300.0,166.97,167.26,166.8,167.09,22300.0
2009-04-29 09:40:00,167.09,167.15,166.19,166.87,17400.0,167.09,167.15,166.19,166.87,17400.0
2009-04-29 09:45:00,166.89,167.15,166.77,166.78,19000.0,166.89,167.15,166.77,166.78,19000.0
2009-04-29 09:50:00,166.84,167.16,166.75,167.01,11600.0,166.84,167.16,166.75,167.01,11600.0
2009-04-29 09:55:00,167.01,167.26,166.91,167.23,20100.0,167.01,167.26,166.91,167.23,20100.0
2009-04-29 10:00:00,167.27,167.54,166.69,166.69,35100.0,167.27,167.54,166.69,166.69,35100.0
2009-04-29 10:05:00,166.67,166.93,166.41,166.53,39600.0,166.67,166.93,166.41,166.53,39600.0
2009-04-29 10:10:00,166.46,166.57,166.0,166.03,28700.0,166.46,166.57,166.0,166.03,28700.0
2009-04-29 10:15:00,166.03,166.14,165.54,165.72,30800.0,166.03,166.14,165.54,165.72,30800.0
2009-04-29 10:20:00,165.58,165.7,165.44,165.7,11900.0,165.58,165.7,165.44,165.7,11900.0
2009-04-29 10:25:00,165.62,166.12,165.6,166.1,11200.0,165.62,166.12,165.6,166.1,11200.0
2009-04-29 10:30:00,166.01,166.52,166.01,166.27,13400.0,166.01,166.52,166.01,166.27,13400.0
2009-04-29 10:35:00,166.14,166.22,165.66,165.68,6700.0,166.14,166.22,165.66,165.68,6700.0
2009-04-29 10:40:00,165.72,166.0,165.72,165.84,7700.0,165.72,166.0,165.72,165.84,7700.0
2009-04-29 10:45:00,165.89,165.89,165.65,165.65,5200.0,165.89,165.89,165.65,165.65,5200.0
2009-04-29 10:50:00,165.65,165.79,165.51,165.78,9400.0,165.65,165.79,165.51,165.78,9400.0
2009-04-29 10:55:00,165.73,165.73,165.66,165.66,300.0,165.73,165.73,165.66,165.66,300.0
2009-04-29 11:00:00,165.63,166.05,165.6,165.75,4400.0,165.63,166.05,165.6,165.75,4400.0
2009-04-29 11:05:00,165.77,166.18,165.75,166.17,3400.0,165.77,166.18,165.75,166.17,3400.0
2009-04-29 11:10:00,166.2,166.4,166.16,166.2,1200.0,166.2,166.4,166.16,166.2,1200.0
2009-04-29 11:15:00,166.4,166.71,166.38,166.39,5800.0,166.4,166.71,166.38,166.39,5800.0
2009-04-29 11:20:00,166.44,166.74,166.41,166.57,3000.0,166.44,166.74,166.41,166.57,3000.0
2009-04-29 11:25:00,166.55,166.73,166.55,166.66,1900.0,166.55,166.73,166.55,166.66,1900.0
2009-04-29 11:30:00,166.73,166.9,166.73,166.73,3800.0,166.73,166.9,166.73,166.73,3800.0
2009-04-29 11:35:00,166.64,166.74,166.48,166.48,3100.0,166.64,166.74,166.48,166.48,3100.0
2009-04-29 11:40:00,166.67,166.67,166.29,166.47,1100.0,166.67,166.67,166.29,166.47,1100.0
2009-04-29 11:45:00,166.37,166.45,166.28,166.32,1400.0,166.37,166.45,166.28,166.32,1400.0
2009-04-29 11:50:00,166.46,166.63,166.36,166.57,4200.0,166.46,166.63,166.36,166.57,4200.0
2009-04-29 11:55:00,166.51,166.52,166.51,166.51,600.0,166.51,166.52,166.51,166.51,600.0
2009-04-29 12:00:00,166.52,166.7,166.45,166.45,2800.0,166.52,166.7,166.45,166.45,2800.0
2009-04-29 12:05:00,166.4,166.4,165.75,165.75,3900.0,166.4,166.4,165.75,165.75,3900.0
2009-04-29 12:10:00,165.72,165.91,165.58,165.86,1300.0,165.72,165.91,165.58,165.86,1300.0
2009-04-29 12:15:00,165.92,165.92,165.56,165.56,1600.0,165.92,165.92,165.56,165.56,1600.0
2009-04-29 12:20:00,165.59,165.63,165.26,165.36,3000.0,165.59,165.63,165.26,165.36,3000.0
2009-04-29 12:25:00,165.31,165.38,165.25,165.34,1800.0,165.31,165.38,165.25,165.34,1800.0
2009-04-29 12:30:00,165.4,165.58,165.38,165.58,3000.0,165.4,165.58,165.38,165.58,3000.0
2009-04-29 12:35:00,165.55,165.59,165.43,165.43,4100.0,165.55,165.59,165.43,165.43,4100.0
2009-04-29 12:40:00,165.39,165.8,165.39,165.47,3000.0,165.39,165.8,165.39,165.47,3000.0
2009-04-29 12:45:00,165.42,165.43,165.34,165.34,1200.0,165.42,165.43,165.34,165.34,1200.0
2009-04-29 12:50:00,165.47,165.53,165.47,165.53,300.0,165.47,165.53,165.47,165.53,300.0
2009-04-29 12:55:00,165.47,165.7,165.39,165.7,1800.0,165.47,165.7,165.39,165.7,1800.0
2009-04-29 13:00:00,165.88,166.0,165.88,165.99,2000.0,165.88,166.0,165.88,165.99,2000.0
2009-04-29 13:05:00,165.92,166.0,165.88,166.0,1400.0,165.92,166.0,165.88,166.0,1400.0
2009-04-29 13:10:00,165.97,166.04,165.88,165.91,2100.0,165.97,166.04,165.88,165.91,2100.0
2009-04-29 13:15:00,166.0,166.16,166.0,166.04,2200.0,166.0,166.16,166.0,166.04,2200.0
2009-04-29 13:20:00,166.15,166.25,166.07,166.09,11200.0,166.15,166.25,166.07,166.09,11200.0
2009-04-29 13:25:00,166.07,166.25,166.07,166.07,8900.0,166.07,166.25,166.07,166.07,8900.0
2009-04-29 13:30:00,166.06,166.06,165.69,165.84,2900.0,166.06,166.06,165.69,165.84,2900.0
2009-04-29 13:35:00,165.7,165.84,165.54,165.73,2400.0,165.7,165.84,165.54,165.73,2400.0
2009-04-29 13:40:00,165.6,165.8,165.6,165.7,800.0,165.6,165.8,165.6,165.7,800.0
2009-04-29 13:45:00,165.78,165.85,165.78,165.84,3300.0,165.78,165.85,165.78,165.84,3300.0
2009-04-29 13:50:00,165.82,165.84,165.73,165.73,2500.0,165.82,165.84,165.73,165.73,2500.0
2009-04-29 13:55:00,165.71,165.71,165.5,165.5,3200.0,165.71,165.71,165.5,165.5,3200.0
2009-04-29 14:00:00,165.46,165.46,165.16,165.3,5300.0,165.46,165.46,165.16,165.3,5300.0
2009-04-29 14:05:00,165.3,165.36,165.21,165.34,3600.0,165.3,165.36,165.21,165.34,3600.0
2009-04-29 14:10:00,165.51,165.74,165.51,165.71,1100.0,165.51,165.74,165.51,165.71,1100.0
2009-04-29 14:15:00,165.66,166.0,165.0,165.28,24100.0,165.66,166.0,165.0,165.28,24100.0
2009-04-29 14:20:00,165.21,165.87,165.19,165.28,7900.0,165.21,165.87,165.19,165.28,7900.0
2009-04-29 14:25:00,165.28,166.02,165.27,165.68,7600.0,165.28,166.02,165.27,165.68,7600.0
2009-04-29 14:30:00,165.71,166.77,165.53,166.57,14100.0,165.71,166.77,165.53,166.57,14100.0
2009-04-29 14:35:00,166.49,166.51,165.94,166.02,6800.0,166.49,166.51,165.94,166.02,6800.0
2009-04-29 14:40:00,166.03,166.29,165.59,165.8,11600.0,166.03,166.29,165.59,165.8,11600.0
2009-04-29 14:45:00,165.83,165.96,165.25,165.55,4500.0,165.83,165.96,165.25,165.55,4500.0
2009-04-29 14:50:00,165.46,165.64,164.82,164.86,8100.0,165.46,165.64,164.82,164.86,8100.0
2009-04-29 14:55:00,164.82,165.1,164.76,165.1,7200.0,164.82,165.1,164.76,165.1,7200.0
2009-04-29 15:00:00,165.1,165.1,164.55,165.02,19300.0,165.1,165.1,164.55,165.02,19300.0
2009-04-29 15:05:00,164.89,165.29,164.52,164.71,14000.0,164.89,165.29,164.52,164.71,14000.0
2009-04-29 15:10:00,164.87,165.54,164.75,165.05,10400.0,164.87,165.54,164.75,165.05,10400.0
2009-04-29 15:15:00,165.28,165.28,164.3,164.31,9200.0,165.28,165.28,164.3,164.31,9200.0
2009-04-29 15:20:00,164.42,164.73,164.22,164.22,14500.0,164.42,164.73,164.22,164.22,14500.0
2009-04-29 15:25:00,164.36,164.43,163.9,164.05,8900.0,164.36,164.43,163.9,164.05,8900.0
2009-04-29 15:30:00,164.09,164.44,163.73,164.14,13700.0,164.09,164.44,163.73,164.14,13700.0
2009-04-29 15:35:00,164.11,164.25,163.83,164.25,18700.0,164.11,164.25,163.83,164.25,18700.0
2009-04-29 15:40:00,164.2,164.5,164.01,164.1,9300.0,164.2,164.5,164.01,164.1,9300.0
2009-04-29 15:45:00,164.1,164.1,163.4,163.61,23500.0,164.1,164.1,163.4,163.61,23500.0
2009-04-29 15:50:00,163.57,163.9,163.32,163.32,19500.0,163.57,163.9,163.32,163.32,19500.0
2009-04-29 15:55:00,163.39,163.93,163.32,163.67,55600.0,163.39,163.93,163.32,163.67,55600.0
2009-04-30 09:30:00,165.93,165.97,165.12,165.34,26000.0,165.93,165.97,165.12,165.34,26000.0
2009-04-30 09:35:00,165.55,165.88,164.72,165.88,22800.0,165.55,165.88,164.72,165.88,22800.0
2009-04-30 09:40:00,165.71,166.37,165.69,165.82,13100.0,165.71,166.37,165.69,165.82,13100.0
2009-04-30 09:45:00,165.92,166.2,165.78,165.96,10700.0,165.92,166.2,165.78,165.96,10700.0
2009-04-30 09:50:00,165.96,167.53,165.96,167.42,39400.0,165.96,167.53,165.96,167.42,39400.0
2009-04-30 09:55:00,167.49,167.75,167.28,167.56,16300.0,167.49,167.75,167.28,167.56,16300.0
2009-04-30 10:00:00,167.56,167.88,167.12,167.12,14400.0,167.56,167.88,167.12,167.12,14400.0
2009-04-30 10:05:00,167.25,167.66,167.2,167.39,11200.0,167.25,167.66,167.2,167.39,11200.0
2009-04-30 10:10:00,167.4,167.86,167.39,167.74,16400.0,167.4,167.86,167.39,167.74,16400.0
2009-04-30 10:15:00,167.77,167.92,167.55,167.89,19500.0,167.77,167.92,167.55,167.89,19500.0
2009-04-30 10:20:00,167.88,167.88,167.28,167.65,16600.0,167.88,167.88,167.28,167.65,16600.0
2009-04-30 10:25:00,167.63,167.82,167.52,167.81,14000.0,167.63,167.82,167.52,167.81,14000.0
2009-04-30 10:30:00,167.77,167.8,167.43,167.65,13500.0,167.77,167.8,167.43,167.65,13500.0
2009-04-30 10:35:00,167.65,168.35,167.65,168.07,13800.0,167.65,168.35,167.65,168.07,13800.0
2009-04-30 10:40:00,168.06,168.3,167.93,168.22,23700.0,168.06,168.3,167.93,168.22,23700.0
2009-04-30 10:45:00,168.12,168.16,167.88,167.97,16100.0,168.12,168.16,167.88,167.97,16100.0
2009-04-30 10:50:00,168.06,168.06,167.85,168.0,12600.0,168.06,168.06,167.85,168.0,12600.0
2009-04-30 10:55:00,168.0,168.14,167.84,168.01,14100.0,168.0,168.14,167.84,168.01,14100.0
2009-04-30 11:00:00,168.13,168.82,168.13,168.82,9700.0,168.13,168.82,168.13,168.82,9700.0
2009-04-30 11:05:00,168.82,169.35,168.75,169.35,35700.0,168.82,169.35,168.75,169.35,35700.0
2009-04-30 11:10:00,169.44,169.99,169.4,169.66,23300.0,169.44,169.99,169.4,169.66,23300.0
2009-04-30 11:15:00,169.8,169.81,169.66,169.75,3700.0,169.8,169.81,169.66,169.75,3700.0
2009-04-30 11:20:00,169.71,169.79,169.47,169.47,10200.0,169.71,169.79,169.47,169.47,10200.0
2009-04-30 11:25:00,169.47,169.71,169.32,169.71,5200.0,169.47,169.71,169.32,169.71,5200.0
2009-04-30 11:30:00,169.72,169.9,169.51,169.57,11300.0,169.72,169.9,169.51,169.57,11300.0
2009-04-30 11:35:00,169.6,169.72,169.38,169.55,8700.0,169.6,169.72,169.38,169.55,8700.0
2009-04-30 11:40:00,169.37,169.6,169.23,169.56,8900.0,169.37,169.6,169.23,169.56,8900.0
2009-04-30 11:45:00,169.41,169.56,169.11,169.34,5500.0,169.41,169.56,169.11,169.34,5500.0
2009-04-30 11:50:00,169.34,169.34,168.61,168.78,10500.0,169.34,169.34,168.61,168.78,10500.0
2009-04-30 11:55:00,168.8,169.17,168.67,168.67,6500.0,168.8,169.17,168.67,168.67,6500.0
2009-04-30 12:00:00,168.64,168.79,168.08,168.25,23700.0,168.64,168.79,168.08,168.25,23700.0
2009-04-30 12:05:00,168.2,168.72,168.1,168.72,14900.0,168.2,168.72,168.1,168.72,14900.0
2009-04-30 12:10:00,168.75,168.99,167.38,168.99,13300.0,168.75,168.99,167.38,168.99,13300.0
2009-04-30 12:15:00,168.95,168.99,168.82,168.99,5000.0,168.95,168.99,168.82,168.99,5000.0
2009-04-30 12:20:00,168.99,169.07,168.79,168.9,5700.0,168.99,169.07,168.79,168.9,5700.0
2009-04-30 12:25:00,168.8,169.1,168.7,169.08,5500.0,168.8,169.1,168.7,169.08,5500.0
2009-04-30 12:30:00,169.17,169.3,168.5,168.53,9500.0,169.17,169.3,168.5,168.53,9500.0
2009-04-30 12:35:00,168.37,168.69,168.36,168.67,11700.0,168.37,168.69,168.36,168.67,11700.0
2009-04-30 12:40:00,168.43,168.43,168.0,168.28,12400.0,168.43,168.43,168.0,168.28,12400.0
2009-04-30 12:45:00,168.2,168.29,168.1,168.2,6800.0,168.2,168.29,168.1,168.2,6800.0
2009-04-30 12:50:00,168.13,168.3,168.0,168.27,11900.0,168.13,168.3,168.0,168.27,11900.0
2009-04-30 12:55:00,168.28,168.28,168.0,168.1,5700.0,168.28,168.28,168.0,168.1,5700.0
2009-04-30 13:00:00,168.07,168.3,167.81,168.15,9200.0,168.07,168.3,167.81,168.15,9200.0
2009-04-30 13:05:00,168.19,168.43,168.07,168.12,4700.0,168.19,168.43,168.07,168.12,4700.0
2009-04-30 13:10:00,168.12,168.12,167.83,167.96,2900.0,168.12,168.12,167.83,167.96,2900.0
2009-04-30 13:15:00,167.88,167.89,167.2,167.22,8700.0,167.88,167.89,167.2,167.22,8700.0
2009-04-30 13:20:00,167.24,167.3,166.68,166.74,9700.0,167.24,167.3,166.68,166.74,9700.0
2009-04-30 13:25:00,166.74,166.8,166.51,166.75,9300.0,166.74,166.8,166.51,166.75,9300.0
2009-04-30 13:30:00,166.67,167.1,166.55,167.0,5300.0,166.67,167.1,166.55,167.0,5300.0
2009-04-30 13:35:00,167.0,167.13,166.69,166.85,6300.0,167.0,167.13,166.69,166.85,6300.0
2009-04-30 13:40:00,166.82,166.92,166.72,166.8,4000.0,166.82,166.92,166.72,166.8,4000.0
2009-04-30 13:45:00,166.79,166.96,166.56,166.81,4600.0,166.79,166.96,166.56,166.81,4600.0
2009-04-30 13:50:00,166.87,166.87,166.68,166.81,3700.0,166.87,166.87,166.68,166.81,3700.0
2009-04-30 13:55:00,166.95,167.04,166.88,166.98,3000.0,166.95,167.04,166.88,166.98,3000.0
2009-04-30 14:00:00,166.85,166.87,166.73,166.85,4100.0,166.85,166.87,166.73,166.85,4100.0
2009-04-30 14:05:00,166.84,166.95,166.77,166.85,5100.0,166.84,166.95,166.77,166.85,5100.0
2009-04-30 14:10:00,166.8,166.8,166.52,166.59,3800.0,166.8,166.8,166.52,166.59,3800.0
2009-04-30 14:15:00,166.67,167.1,166.52,167.02,3800.0,166.67,167.1,166.52,167.02,3800.0
2009-04-30 14:20:00,167.1,167.57,167.1,167.49,10700.0,167.1,167.57,167.1,167.49,10700.0
2009-04-30 14:25:00,167.58,167.6,167.19,167.35,8000.0,167.58,167.6,167.19,167.35,8000.0
2009-04-30 14:30:00,167.43,167.43,166.91,166.97,5000.0,167.43,167.43,166.91,166.97,5000.0
2009-04-30 14:35:00,166.93,167.05,166.6,166.66,8500.0,166.93,167.05,166.6,166.66,8500.0
2009-04-30 14:40:00,166.71,166.71,166.18,166.2,9600.0,166.71,166.71,166.18,166.2,9600.0
2009-04-30 14:45:00,166.19,166.29,165.92,166.01,22100.0,166.19,166.29,165.92,166.01,22100.0
2009-04-30 14:50:00,166.14,166.25,165.94,166.2,5600.0,166.14,166.25,165.94,166.2,5600.0
2009-04-30 14:55:00,166.34,166.34,165.91,166.13,11800.0,166.34,166.34,165.91,166.13,11800.0
2009-04-30 15:00:00,166.22,166.28,165.58,165.83,21400.0,166.22,166.28,165.58,165.83,21400.0
2009-04-30 15:05:00,165.79,165.88,165.41,165.66,16100.0,165.79,165.88,165.41,165.66,16100.0
2009-04-30 15:10:00,165.68,166.15,165.47,165.47,12100.0,165.68,166.15,165.47,165.47,12100.0
2009-04-30 15:15:00,165.52,165.76,165.07,165.41,22900.0,165.52,165.76,165.07,165.41,22900.0
2009-04-30 15:20:00,165.49,165.67,165.23,165.27,14500.0,165.49,165.67,165.23,165.27,14500.0
2009-04-30 15:25:00,165.32,165.94,165.3,165.69,9800.0,165.32,165.94,165.3,165.69,9800.0
2009-04-30 15:30:00,165.77,166.26,165.65,166.15,13100.0,165.77,166.26,165.65,166.15,13100.0
2009-04-30 15:35:00,166.09,166.28,166.0,166.12,16500.0,166.09,166.28,166.0,166.12,16500.0
2009-04-30 15:40:00,166.12,166.12,165.75,166.04,12500.0,166.12,166.12,165.75,166.04,12500.0
2009-04-30 15:45:00,166.04,166.34,165.92,166.18,22400.0,166.04,166.34,165.92,166.18,22400.0
2009-04-30 15:50:00,166.12,166.66,166.12,166.35,24000.0,166.12,166.66,166.12,166.35,24000.0
2009-04-30 15:55:00,166.34,166.59,166.1,166.39,57000.0,166.34,166.59,166.1,166.39,57000.0
2009-05-01 09:30:00,166.89,166.95,165.51,165.51,7900.0,166.89,166.95,165.51,165.51,7900.0
2009-05-01 09:35:00,165.5,165.5,164.45,164.58,17400.0,165.5,165.5,164.45,164.58,17400.0
2009-05-01 09:40:00,164.5,164.68,164.25,164.59,7500.0,164.5,164.68,164.25,164.59,7500.0
2009-05-01 09:45:00,164.57,164.66,164.0,164.01,11100.0,164.57,164.66,164.0,164.01,11100.0
2009-05-01 09:50:00,164.15,164.72,164.02,164.55,8500.0,164.15,164.72,164.02,164.55,8500.0
2009-05-01 09:55:00,164.55,165.26,164.55,165.12,9700.0,164.55,165.26,164.55,165.12,9700.0
2009-05-01 10:00:00,165.06,165.17,164.31,164.55,8900.0,165.06,165.17,164.31,164.55,8900.0
2009-05-01 10:05:00,164.6,164.68,163.82,164.1,40600.0,164.6,164.68,163.82,164.1,40600.0
2009-05-01 10:10:00,164.2,164.45,163.56,163.69,46800.0,164.2,164.45,163.56,163.69,46800.0
2009-05-01 10:15:00,163.63,163.84,163.5,163.5,19300.0,163.63,163.84,163.5,163.5,19300.0
2009-05-01 10:20:00,163.5,163.5,162.0,162.78,32600.0,163.5,163.5,162.0,162.78,32600.0
2009-05-01 10:25:00,162.74,162.86,162.48,162.5,9000.0,162.74,162.86,162.48,162.5,9000.0
2009-05-01 10:30:00,162.48,162.49,162.1,162.18,7800.0,162.48,162.49,162.1,162.18,7800.0
2009-05-01 10:35:00,162.18,162.7,162.18,162.41,8900.0,162.18,162.7,162.18,162.41,8900.0
2009-05-01 10:40:00,162.4,162.75,162.11,162.75,14500.0,162.4,162.75,162.11,162.75,14500.0
2009-05-01 10:45:00,162.75,162.82,162.6,162.67,8800.0,162.75,162.82,162.6,162.67,8800.0
2009-05-01 10:50:00,162.63,163.1,162.57,163.0,11100.0,162.63,163.1,162.57,163.0,11100.0
2009-05-01 10:55:00,162.84,162.84,162.37,162.53,6900.0,162.84,162.84,162.37,162.53,6900.0
2009-05-01 11:00:00,162.54,162.62,162.49,162.5,4600.0,162.54,162.62,162.49,162.5,4600.0
2009-05-01 11:05:00,162.5,162.55,162.33,162.39,14200.0,162.5,162.55,162.33,162.39,14200.0
2009-05-01 11:10:00,162.37,162.95,162.34,162.89,9200.0,162.37,162.95,162.34,162.89,9200.0
2009-05-01 11:15:00,162.88,162.98,162.84,162.89,15800.0,162.88,162.98,162.84,162.89,15800.0
2009-05-01 11:20:00,162.95,162.99,162.65,162.88,4000.0,162.95,162.99,162.65,162.88,4000.0
2009-05-01 11:25:00,163.04,163.06,162.71,163.0,4300.0,163.04,163.06,162.71,163.0,4300.0
2009-05-01 11:30:00,163.0,163.14,162.92,163.01,6500.0,163.0,163.14,162.92,163.01,6500.0
2009-05-01 11:35:00,162.99,163.04,162.91,163.02,7900.0,162.99,163.04,162.91,163.02,7900.0
2009-05-01 11:40:00,163.06,163.25,163.01,163.05,4700.0,163.06,163.25,163.01,163.05,4700.0
2009-05-01 11:45:00,163.05,163.05,162.7,162.71,11900.0,163.05,163.05,162.7,162.71,11900.0
2009-05-01 11:50:00,162.71,162.9,162.49,162.59,4400.0,162.71,162.9,162.49,162.59,4400.0
2009-05-01 11:55:00,162.51,162.51,162.11,162.13,3200.0,162.51,162.51,162.11,162.13,3200.0
2009-05-01 12:00:00,162.15,162.27,162.13,162.27,4600.0,162.15,162.27,162.13,162.27,4600.0
2009-05-01 12:05:00,162.32,162.53,162.21,162.53,4000.0,162.32,162.53,162.21,162.53,4000.0
2009-05-01 12:10:00,162.52,163.01,162.52,162.99,4900.0,162.52,163.01,162.52,162.99,4900.0
2009-05-01 12:15:00,162.98,163.23,162.86,162.89,4000.0,162.98,163.23,162.86,162.89,4000.0
2009-05-01 12:20:00,162.77,162.77,162.61,162.62,1900.0,162.77,162.77,162.61,162.62,1900.0
2009-05-01 12:25:00,162.78,162.88,162.48,162.48,1500.0,162.78,162.88,162.48,162.48,1500.0
2009-05-01 12:30:00,162.37,162.58,162.29,162.57,1300.0,162.37,162.58,162.29,162.57,1300.0
2009-05-01 12:35:00,162.55,163.0,162.28,162.9,6700.0,162.55,163.0,162.28,162.9,6700.0
2009-05-01 12:40:00,162.89,162.97,162.44,162.52,3200.0,162.89,162.97,162.44,162.52,3200.0
2009-05-01 12:45:00,162.58,162.72,162.3,162.65,13300.0,162.58,162.72,162.3,162.65,13300.0
2009-05-01 12:50:00,162.74,162.96,162.55,162.8,6000.0,162.74,162.96,162.55,162.8,6000.0
2009-05-01 12:55:00,162.86,162.93,162.75,162.85,6600.0,162.86,162.93,162.75,162.85,6600.0
2009-05-01 13:00:00,162.89,163.01,162.84,162.99,5400.0,162.89,163.01,162.84,162.99,5400.0
2009-05-01 13:05:00,162.91,163.15,162.8,163.04,5400.0,162.91,163.15,162.8,163.04,5400.0
2009-05-01 13:10:00,163.01,163.19,163.01,163.12,2300.0,163.01,163.19,163.01,163.12,2300.0
2009-05-01 13:15:00,163.13,163.18,162.94,162.94,9400.0,163.13,163.18,162.94,162.94,9400.0
2009-05-01 13:20:00,163.0,163.02,162.82,163.0,5600.0,163.0,163.02,162.82,163.0,5600.0
2009-05-01 13:25:00,163.03,163.12,162.94,163.12,4000.0,163.03,163.12,162.94,163.12,4000.0
2009-05-01 13:30:00,163.03,163.2,162.99,163.2,3500.0,163.03,163.2,162.99,163.2,3500.0
2009-05-01 13:35:00,163.08,163.28,163.0,163.16,3800.0,163.08,163.28,163.0,163.16,3800.0
2009-05-01 13:40:00,163.24,163.49,163.17,163.32,5800.0,163.24,163.49,163.17,163.32,5800.0
2009-05-01 13:45:00,163.19,163.32,163.19,163.32,400.0,163.19,163.32,163.19,163.32,400.0
2009-05-01 13:50:00,163.26,163.34,163.11,163.2,2100.0,163.26,163.34,163.11,163.2,2100.0
2009-05-01 13:55:00,163.13,163.23,163.06,163.2,5400.0,163.13,163.23,163.06,163.2,5400.0
2009-05-01 14:00:00,163.16,163.24,163.0,163.02,15400.0,163.16,163.24,163.0,163.02,15400.0
2009-05-01 14:05:00,163.22,163.27,163.09,163.2,2700.0,163.22,163.27,163.09,163.2,2700.0
2009-05-01 14:10:00,163.18,163.22,162.7,162.71,7900.0,163.18,163.22,162.7,162.71,7900.0
2009-05-01 14:15:00,162.81,162.89,162.77,162.77,6200.0,162.81,162.89,162.77,162.77,6200.0
2009-05-01 14:20:00,162.83,162.99,162.81,162.95,5300.0,162.83,162.99,162.81,162.95,5300.0
2009-05-01 14:25:00,162.92,163.09,162.91,163.01,2800.0,162.92,163.09,162.91,163.01,2800.0
2009-05-01 14:30:00,163.0,163.0,162.78,162.79,3900.0,163.0,163.0,162.78,162.79,3900.0
2009-05-01 14:35:00,162.86,162.93,162.61,162.62,2100.0,162.86,162.93,162.61,162.62,2100.0
2009-05-01 14:40:00,162.64,162.64,162.3,162.38,5000.0,162.64,162.64,162.3,162.38,5000.0
2009-05-01 14:45:00,162.39,162.63,162.38,162.46,2700.0,162.39,162.63,162.38,162.46,2700.0
2009-05-01 14:50:00,162.46,162.57,162.25,162.39,4700.0,162.46,162.57,162.25,162.39,4700.0
2009-05-01 14:55:00,162.39,162.45,162.03,162.17,8600.0,162.39,162.45,162.03,162.17,8600.0
2009-05-01 15:00:00,162.19,162.72,162.15,162.62,6100.0,162.19,162.72,162.15,162.62,6100.0
2009-05-01 15:05:00,162.59,162.59,162.25,162.32,14500.0,162.59,162.59,162.25,162.32,14500.0
2009-05-01 15:10:00,162.32,162.41,162.24,162.33,11500.0,162.32,162.41,162.24,162.33,11500.0
2009-05-01 15:15:00,162.3,162.44,162.11,162.11,8000.0,162.3,162.44,162.11,162.11,8000.0
2009-05-01 15:20:00,162.16,162.16,161.86,162.03,20000.0,162.16,162.16,161.86,162.03,20000.0
2009-05-01 15:25:00,162.0,162.17,161.96,161.97,9900.0,162.0,162.17,161.96,161.97,9900.0
2009-05-01 15:30:00,162.02,162.02,161.68,161.82,10300.0,162.02,162.02,161.68,161.82,10300.0
2009-05-01 15:35:00,161.75,162.12,161.71,161.89,8400.0,161.75,162.12,161.71,161.89,8400.0
2009-05-01 15:40:00,161.95,162.5,161.93,162.39,12300.0,161.95,162.5,161.93,162.39,12300.0
2009-05-01 15:45:00,162.27,162.34,161.88,162.16,12000.0,162.27,162.34,161.88,162.16,12000.0
2009-05-01 15:50:00,162.16,162.31,162.01,162.01,16200.0,162.16,162.31,162.01,162.01,16200.0
2009-05-01 15:55:00,162.12,162.22,161.92,162.16,59500.0,162.12,162.22,161.92,162.16,59500.0
2009-05-04 09:30:00,163.93,163.98,162.12,162.5,62500.0,163.93,163.98,162.12,162.5,62500.0
2009-05-04 09:35:00,162.39,162.52,161.74,162.28,32500.0,162.39,162.52,161.74,162.28,32500.0
2009-05-04 09:40:00,162.14,162.34,162.0,162.22,43000.0,162.14,162.34,162.0,162.22,43000.0
2009-05-04 09:45:00,162.32,162.7,162.29,162.6,40400.0,162.32,162.7,162.29,162.6,40400.0
2009-05-04 09:50:00,162.59,162.6,162.0,162.45,26600.0,162.59,162.6,162.0,162.45,26600.0
2009-05-04 09:55:00,162.49,163.23,162.49,163.23,15000.0,162.49,163.23,162.49,163.23,15000.0
2009-05-04 10:00:00,163.23,164.14,163.2,164.0,21700.0,163.23,164.14,163.2,164.0,21700.0
2009-05-04 10:05:00,164.0,164.82,163.87,164.54,29300.0,164.0,164.82,163.87,164.54,29300.0
2009-05-04 10:10:00,164.53,164.62,163.93,163.96,24700.0,164.53,164.62,163.93,163.96,24700.0
2009-05-04 10:15:00,163.95,164.0,163.43,163.72,13800.0,163.95,164.0,163.43,163.72,13800.0
2009-05-04 10:20:00,163.84,164.13,163.65,163.66,13100.0,163.84,164.13,163.65,163.66,13100.0
2009-05-04 10:25:00,163.69,163.74,163.42,163.42,9500.0,163.69,163.74,163.42,163.42,9500.0
2009-05-04 10:30:00,163.44,163.61,163.4,163.55,10800.0,163.44,163.61,163.4,163.55,10800.0
2009-05-04 10:35:00,163.55,163.76,162.86,162.9,54000.0,163.55,163.76,162.86,162.9,54000.0
2009-05-04 10:40:00,162.97,162.97,162.1,162.11,14000.0,162.97,162.97,162.1,162.11,14000.0
2009-05-04 10:45:00,162.12,162.19,162.0,162.08,15800.0,162.12,162.19,162.0,162.08,15800.0
2009-05-04 10:50:00,162.18,162.18,161.62,162.08,14200.0,162.18,162.18,161.62,162.08,14200.0
2009-05-04 10:55:00,162.1,162.47,161.98,162.21,31200.0,162.1,162.47,161.98,162.21,31200.0
2009-05-04 11:00:00,162.23,163.15,162.15,163.13,28800.0,162.23,163.15,162.15,163.13,28800.0
2009-05-04 11:05:00,163.12,163.64,163.11,163.49,18100.0,163.12,163.64,163.11,163.49,18100.0
2009-05-04 11:10:00,163.53,163.61,163.4,163.48,13400.0,163.53,163.61,163.4,163.48,13400.0
2009-05-04 11:15:00,163.5,163.5,163.0,163.2,12000.0,163.5,163.5,163.0,163.2,12000.0
2009-05-04 11:20:00,163.29,163.45,163.0,163.0,6900.0,163.29,163.45,163.0,163.0,6900.0
2009-05-04 11:25:00,162.97,163.0,162.88,162.98,9800.0,162.97,163.0,162.88,162.98,9800.0
2009-05-04 11:30:00,163.0,163.2,162.96,163.2,8600.0,163.0,163.2,162.96,163.2,8600.0
2009-05-04 11:35:00,163.2,163.22,163.09,163.13,2600.0,163.2,163.22,163.09,163.13,2600.0
2009-05-04 11:40:00,163.09,163.09,162.81,163.06,8500.0,163.09,163.09,162.81,163.06,8500.0
2009-05-04 11:45:00,163.2,163.2,163.07,163.07,8700.0,163.2,163.2,163.07,163.07,8700.0
2009-05-04 11:50:00,163.05,163.05,162.26,162.26,17800.0,163.05,163.05,162.26,162.26,17800.0
2009-05-04 11:55:00,162.25,162.45,162.15,162.4,7300.0,162.25,162.45,162.15,162.4,7300.0
2009-05-04 12:00:00,162.43,162.93,162.41,162.88,7700.0,162.43,162.93,162.41,162.88,7700.0
2009-05-04 12:05:00,162.99,162.99,162.5,162.5,3300.0,162.99,162.99,162.5,162.5,3300.0
2009-05-04 12:10:00,162.5,162.5,162.32,162.34,4600.0,162.5,162.5,162.32,162.34,4600.0
2009-05-04 12:15:00,162.33,162.34,162.0,162.07,12100.0,162.33,162.34,162.0,162.07,12100.0
2009-05-04 12:20:00,162.1,162.16,161.65,162.0,17700.0,162.1,162.16,161.65,162.0,17700.0
2009-05-04 12:25:00,162.03,162.05,161.95,162.0,24100.0,162.03,162.05,161.95,162.0,24100.0
2009-05-04 12:30:00,162.0,162.12,161.99,161.99,11000.0,162.0,162.12,161.99,161.99,11000.0
2009-05-04 12:35:00,161.99,162.1,161.97,162.0,4900.0,161.99,162.1,161.97,162.0,4900.0
2009-05-04 12:40:00,161.97,162.2,161.95,162.14,7100.0,161.97,162.2,161.95,162.14,7100.0
2009-05-04 12:45:00,162.15,162.17,162.04,162.12,5300.0,162.15,162.17,162.04,162.12,5300.0
2009-05-04 12:50:00,162.1,162.14,162.0,162.0,10900.0,162.1,162.14,162.0,162.0,10900.0
2009-05-04 12:55:00,162.0,162.1,161.99,162.08,4600.0,162.0,162.1,161.99,162.08,4600.0
2009-05-04 13:00:00,162.08,162.15,162.01,162.1,4900.0,162.08,162.15,162.01,162.1,4900.0
2009-05-04 13:05:00,162.11,162.2,162.1,162.17,4000.0,162.11,162.2,162.1,162.17,4000.0
2009-05-04 13:10:00,162.17,162.17,162.03,162.03,5900.0,162.17,162.17,162.03,162.03,5900.0
2009-05-04 13:15:00,162.01,162.01,161.9,161.9,6700.0,162.01,162.01,161.9,161.9,6700.0
2009-05-04 13:20:00,161.9,162.18,161.9,162.01,11000.0,161.9,162.18,161.9,162.01,11000.0
2009-05-04 13:25:00,162.01,162.05,162.0,162.05,4700.0,162.01,162.05,162.0,162.05,4700.0
2009-05-04 13:30:00,162.01,162.46,162.0,162.44,8100.0,162.01,162.46,162.0,162.44,8100.0
2009-05-04 13:35:00,162.45,162.46,162.15,162.16,4300.0,162.45,162.46,162.15,162.16,4300.0
2009-05-04 13:40:00,162.25,162.34,162.21,162.32,2700.0,162.25,162.34,162.21,162.32,2700.0
2009-05-04 13:45:00,162.41,162.57,162.31,162.37,7400.0,162.41,162.57,162.31,162.37,7400.0
2009-05-04 13:50:00,162.32,162.54,162.19,162.19,9400.0,162.32,162.54,162.19,162.19,9400.0
2009-05-04 13:55:00,162.07,162.18,161.9,162.18,7000.0,162.07,162.18,161.9,162.18,7000.0
2009-05-04 14:00:00,162.15,162.33,162.09,162.27,6600.0,162.15,162.33,162.09,162.27,6600.0
2009-05-04 14:05:00,162.28,162.28,162.0,162.0,4600.0,162.28,162.28,162.0,162.0,4600.0
2009-05-04 14:10:00,162.01,162.24,162.01,162.05,2000.0,162.01,162.24,162.01,162.05,2000.0
2009-05-04 14:15:00,162.05,162.25,162.0,162.25,3800.0,162.05,162.25,162.0,162.25,3800.0
2009-05-04 14:20:00,162.26,162.52,162.26,162.5,6400.0,162.26,162.52,162.26,162.5,6400.0
2009-05-04 14:25:00,162.48,162.83,162.45,162.81,4500.0,162.48,162.83,162.45,162.81,4500.0
2009-05-04 14:30:00,162.83,162.96,162.79,162.79,3000.0,162.83,162.96,162.79,162.79,3000.0
2009-05-04 14:35:00,162.7,162.77,162.5,162.53,10900.0,162.7,162.77,162.5,162.53,10900.0
2009-05-04 14:40:00,162.52,162.67,162.5,162.67,5200.0,162.52,162.67,162.5,162.67,5200.0
2009-05-04 14:45:00,162.68,162.69,162.57,162.64,3700.0,162.68,162.69,162.57,162.64,3700.0
2009-05-04 14:50:00,162.59,162.65,162.44,162.61,8100.0,162.59,162.65,162.44,162.61,8100.0
2009-05-04 14:55:00,162.59,162.59,162.31,162.38,8200.0,162.59,162.59,162.31,162.38,8200.0
2009-05-04 15:00:00,162.31,162.7,162.31,162.53,7900.0,162.31,162.7,162.31,162.53,7900.0
2009-05-04 15:05:00,162.54,162.7,162.31,162.33,5800.0,162.54,162.7,162.31,162.33,5800.0
2009-05-04 15:10:00,162.34,162.47,162.21,162.41,14200.0,162.34,162.47,162.21,162.41,14200.0
2009-05-04 15:15:00,162.42,162.63,162.42,162.63,15800.0,162.42,162.63,162.42,162.63,15800.0
2009-05-04 15:20:00,162.64,162.67,162.46,162.51,12900.0,162.64,162.67,162.46,162.51,12900.0
2009-05-04 15:25:00,162.5,162.76,162.5,162.52,9400.0,162.5,162.76,162.5,162.52,9400.0
2009-05-04 15:30:00,162.51,162.67,162.41,162.48,17200.0,162.51,162.67,162.41,162.48,17200.0
2009-05-04 15:35:00,162.49,162.59,162.33,162.4,13600.0,162.49,162.59,162.33,162.4,13600.0
2009-05-04 15:40:00,162.42,162.82,162.29,162.66,13100.0,162.42,162.82,162.29,162.66,13100.0
2009-05-04 15:45:00,162.65,162.66,162.08,162.16,22800.0,162.65,162.66,162.08,162.16,22800.0
2009-05-04 15:50:00,162.1,162.76,162.1,162.7,18300.0,162.1,162.76,162.1,162.7,18300.0
2009-05-04 15:55:00,162.74,163.05,162.67,162.98,30400.0,162.74,163.05,162.67,162.98,30400.0
2009-05-05 09:30:00,162.6,163.04,162.14,163.04,10500.0,162.6,163.04,162.14,163.04,10500.0
2009-05-05 09:35:00,163.08,164.0,162.98,163.96,15900.0,163.08,164.0,162.98,163.96,15900.0
2009-05-05 09:40:00,163.84,163.84,162.3,162.45,12100.0,163.84,163.84,162.3,162.45,12100.0
2009-05-05 09:45:00,162.45,162.51,160.9,161.05,23300.0,162.45,162.51,160.9,161.05,23300.0
2009-05-05 09:50:00,161.12,161.72,161.01,161.18,33800.0,161.12,161.72,161.01,161.18,33800.0
2009-05-05 09:55:00,161.19,162.07,161.19,161.88,37600.0,161.19,162.07,161.19,161.88,37600.0
2009-05-05 10:00:00,162.04,162.04,160.98,161.23,18000.0,162.04,162.04,160.98,161.23,18000.0
2009-05-05 10:05:00,161.29,161.79,161.29,161.58,16400.0,161.29,161.79,161.29,161.58,16400.0
2009-05-05 10:10:00,161.5,162.09,161.5,162.03,17700.0,161.5,162.09,161.5,162.03,17700.0
2009-05-05 10:15:00,162.02,162.11,161.92,162.1,5100.0,162.02,162.11,161.92,162.1,5100.0
2009-05-05 10:20:00,162.18,162.24,161.75,161.84,11600.0,162.18,162.24,161.75,161.84,11600.0
2009-05-05 10:25:00,161.82,161.86,161.52,161.59,12000.0,161.82,161.86,161.52,161.59,12000.0
2009-05-05 10:30:00,161.66,161.95,161.5,161.85,7500.0,161.66,161.95,161.5,161.85,7500.0
2009-05-05 10:35:00,161.82,161.94,161.73,161.73,6700.0,161.82,161.94,161.73,161.73,6700.0
2009-05-05 10:40:00,161.68,161.8,161.5,161.67,7200.0,161.68,161.8,161.5,161.67,7200.0
2009-05-05 10:45:00,161.68,161.72,161.5,161.54,9700.0,161.68,161.72,161.5,161.54,9700.0
2009-05-05 10:50:00,161.54,161.77,161.5,161.52,8500.0,161.54,161.77,161.5,161.52,8500.0
2009-05-05 10:55:00,161.6,161.6,161.4,161.43,10600.0,161.6,161.6,161.4,161.43,10600.0
2009-05-05 11:00:00,161.47,161.8,161.4,161.59,14000.0,161.47,161.8,161.4,161.59,14000.0
2009-05-05 11:05:00,161.58,161.67,161.5,161.63,6300.0,161.58,161.67,161.5,161.63,6300.0
2009-05-05 11:10:00,161.62,162.03,161.54,161.57,12400.0,161.62,162.03,161.54,161.57,12400.0
2009-05-05 11:15:00,161.66,161.74,161.62,161.72,5200.0,161.66,161.74,161.62,161.72,5200.0
2009-05-05 11:20:00,161.72,161.88,161.49,161.52,9300.0,161.72,161.88,161.49,161.52,9300.0
2009-05-05 11:25:00,161.52,161.73,161.45,161.63,7300.0,161.52,161.73,161.45,161.63,7300.0
2009-05-05 11:30:00,161.61,161.62,161.45,161.48,9900.0,161.61,161.62,161.45,161.48,9900.0
2009-05-05 11:35:00,161.47,161.6,161.45,161.51,11600.0,161.47,161.6,161.45,161.51,11600.0
2009-05-05 11:40:00,161.59,161.62,161.49,161.62,6900.0,161.59,161.62,161.49,161.62,6900.0
2009-05-05 11:45:00,161.6,161.67,161.51,161.62,4500.0,161.6,161.67,161.51,161.62,4500.0
2009-05-05 11:50:00,161.54,161.55,160.98,160.98,15500.0,161.54,161.55,160.98,160.98,15500.0
2009-05-05 11:55:00,161.01,161.15,160.98,161.08,9700.0,161.01,161.15,160.98,161.08,9700.0
2009-05-05 12:00:00,161.13,161.15,160.98,160.98,9100.0,161.13,161.15,160.98,160.98,9100.0
2009-05-05 12:05:00,161.04,161.4,161.01,161.07,14400.0,161.04,161.4,161.01,161.07,14400.0
2009-05-05 12:10:00,161.07,161.09,160.98,161.05,7200.0,161.07,161.09,160.98,161.05,7200.0
2009-05-05 12:15:00,161.02,161.13,161.0,161.13,8100.0,161.02,161.13,161.0,161.13,8100.0
2009-05-05 12:20:00,161.09,161.13,160.98,160.98,17200.0,161.09,161.13,160.98,160.98,17200.0
2009-05-05 12:25:00,160.99,161.03,160.76,160.81,13100.0,160.99,161.03,160.76,160.81,13100.0
2009-05-05 12:30:00,160.82,161.11,160.79,160.91,7300.0,160.82,161.11,160.79,160.91,7300.0
2009-05-05 12:35:00,160.93,160.99,160.68,160.73,6300.0,160.93,160.99,160.68,160.73,6300.0
2009-05-05 12:40:00,160.73,160.73,160.5,160.54,15400.0,160.73,160.73,160.5,160.54,15400.0
2009-05-05 12:45:00,160.56,160.62,160.36,160.45,15500.0,160.56,160.62,160.36,160.45,15500.0
2009-05-05 12:50:00,160.46,160.73,160.43,160.73,15300.0,160.46,160.73,160.43,160.73,15300.0
2009-05-05 12:55:00,160.73,160.79,160.36,160.39,19500.0,160.73,160.79,160.36,160.39,19500.0
2009-05-05 13:00:00,160.41,160.69,160.25,160.68,7700.0,160.41,160.69,160.25,160.68,7700.0
2009-05-05 13:05:00,160.69,161.05,160.67,160.86,9500.0,160.69,161.05,160.67,160.86,9500.0
2009-05-05 13:10:00,160.89,160.96,160.7,160.7,4500.0,160.89,160.96,160.7,160.7,4500.0
2009-05-05 13:15:00,160.74,160.74,160.41,160.67,4800.0,160.74,160.74,160.41,160.67,4800.0
2009-05-05 13:20:00,160.65,160.84,160.63,160.73,2700.0,160.65,160.84,160.63,160.73,2700.0
2009-05-05 13:25:00,160.74,161.16,160.74,160.98,15300.0,160.74,161.16,160.74,160.98,15300.0
2009-05-05 13:30:00,160.94,161.0,160.85,160.99,3200.0,160.94,161.0,160.85,160.99,3200.0
2009-05-05 13:35:00,160.98,161.3,160.98,161.23,3400.0,160.98,161.3,160.98,161.23,3400.0
2009-05-05 13:40:00,161.27,161.4,161.03,161.1,6900.0,161.27,161.4,161.03,161.1,6900.0
2009-05-05 13:45:00,161.16,161.37,161.13,161.31,6400.0,161.16,161.37,161.13,161.31,6400.0
2009-05-05 13:50:00,161.36,161.78,161.36,161.61,13500.0,161.36,161.78,161.36,161.61,13500.0
2009-05-05 13:55:00,161.6,161.67,161.46,161.46,3300.0,161.6,161.67,161.46,161.46,3300.0
2009-05-05 14:00:00,161.49,161.57,161.32,161.36,3900.0,161.49,161.57,161.32,161.36,3900.0
2009-05-05 14:05:00,161.36,161.38,161.29,161.33,4900.0,161.36,161.38,161.29,161.33,4900.0
2009-05-05 14:10:00,161.32,161.45,161.19,161.25,8700.0,161.32,161.45,161.19,161.25,8700.0
2009-05-05 14:15:00,161.25,161.48,161.21,161.29,5900.0,161.25,161.48,161.21,161.29,5900.0
2009-05-05 14:20:00,161.34,161.36,160.85,160.85,5600.0,161.34,161.36,160.85,160.85,5600.0
2009-05-05 14:25:00,160.79,160.84,160.63,160.79,6600.0,160.79,160.84,160.63,160.79,6600.0
2009-05-05 14:30:00,160.85,161.13,160.65,161.04,9000.0,160.85,161.13,160.65,161.04,9000.0
2009-05-05 14:35:00,161.1,161.36,161.1,161.19,11600.0,161.1,161.36,161.1,161.19,11600.0
2009-05-05 14:40:00,161.21,161.29,161.09,161.19,4000.0,161.21,161.29,161.09,161.19,4000.0
2009-05-05 14:45:00,161.28,161.49,161.27,161.49,8100.0,161.28,161.49,161.27,161.49,8100.0
2009-05-05 14:50:00,161.5,161.69,161.44,161.53,10000.0,161.5,161.69,161.44,161.53,10000.0
2009-05-05 14:55:00,161.55,161.88,161.51,161.61,11200.0,161.55,161.88,161.51,161.61,11200.0
2009-05-05 15:00:00,161.56,161.87,161.51,161.76,7000.0,161.56,161.87,161.51,161.76,7000.0
2009-05-05 15:05:00,161.84,162.31,161.8,161.99,15200.0,161.84,162.31,161.8,161.99,15200.0
2009-05-05 15:10:00,161.98,162.04,161.64,161.82,10500.0,161.98,162.04,161.64,161.82,10500.0
2009-05-05 15:15:00,161.83,161.88,161.66,161.76,10400.0,161.83,161.88,161.66,161.76,10400.0
2009-05-05 15:20:00,161.82,161.87,161.48,161.71,11900.0,161.82,161.87,161.48,161.71,11900.0
2009-05-05 15:25:00,161.76,162.09,161.64,161.84,15200.0,161.76,162.09,161.64,161.84,15200.0
2009-05-05 15:30:00,161.9,162.27,161.9,162.05,14700.0,161.9,162.27,161.9,162.05,14700.0
2009-05-05 15:35:00,162.07,162.1,161.62,161.66,14000.0,162.07,162.1,161.62,161.66,14000.0
2009-05-05 15:40:00,161.69,161.77,161.5,161.72,25600.0,161.69,161.77,161.5,161.72,25600.0
2009-05-05 15:45:00,161.75,161.97,161.48,161.91,31600.0,161.75,161.97,161.48,161.91,31600.0
2009-05-05 15:50:00,161.92,161.92,161.1,161.24,42100.0,161.92,161.92,161.1,161.24,42100.0
2009-05-05 15:55:00,161.27,161.53,161.0,161.3,70400.0,161.27,161.53,161.0,161.3,70400.0
2009-05-06 09:30:00,164.49,166.48,163.8,166.4,66900.0,164.49,166.48,163.8,166.4,66900.0
2009-05-06 09:35:00,166.4,166.43,165.16,166.3,32100.0,166.4,166.43,165.16,166.3,32100.0
2009-05-06 09:40:00,166.3,166.36,165.17,165.61,38400.0,166.3,166.36,165.17,165.61,38400.0
2009-05-06 09:45:00,165.69,166.17,165.02,166.17,20500.0,165.69,166.17,165.02,166.17,20500.0
2009-05-06 09:50:00,166.1,167.0,165.94,166.87,30900.0,166.1,167.0,165.94,166.87,30900.0
2009-05-06 09:55:00,166.94,167.23,166.7,167.0,39000.0,166.94,167.23,166.7,167.0,39000.0
2009-05-06 10:00:00,167.02,167.35,166.68,166.73,33300.0,167.02,167.35,166.68,166.73,33300.0
2009-05-06 10:05:00,166.7,167.13,166.16,167.13,54500.0,166.7,167.13,166.16,167.13,54500.0
2009-05-06 10:10:00,167.08,167.39,166.42,166.44,36700.0,167.08,167.39,166.42,166.44,36700.0
2009-05-06 10:15:00,166.5,166.87,165.72,165.87,12600.0,166.5,166.87,165.72,165.87,12600.0
2009-05-06 10:20:00,165.84,165.87,165.0,165.06,31200.0,165.84,165.87,165.0,165.06,31200.0
2009-05-06 10:25:00,165.05,165.3,164.88,164.93,26000.0,165.05,165.3,164.88,164.93,26000.0
2009-05-06 10:30:00,164.85,165.07,164.18,165.07,26700.0,164.85,165.07,164.18,165.07,26700.0
2009-05-06 10:35:00,165.18,165.38,164.84,165.0,17500.0,165.18,165.38,164.84,165.0,17500.0
2009-05-06 10:40:00,165.0,165.28,164.75,164.89,13300.0,165.0,165.28,164.75,164.89,13300.0
2009-05-06 10:45:00,164.88,165.46,164.87,165.04,11800.0,164.88,165.46,164.87,165.04,11800.0
2009-05-06 10:50:00,164.96,165.66,164.93,165.49,17300.0,164.96,165.66,164.93,165.49,17300.0
2009-05-06 10:55:00,165.37,165.99,165.24,165.78,17800.0,165.37,165.99,165.24,165.78,17800.0
2009-05-06 11:00:00,165.79,165.98,165.7,165.73,10300.0,165.79,165.98,165.7,165.73,10300.0
2009-05-06 11:05:00,165.62,165.87,165.34,165.62,14700.0,165.62,165.87,165.34,165.62,14700.0
2009-05-06 11:10:00,165.61,165.92,165.59,165.73,9500.0,165.61,165.92,165.59,165.73,9500.0
2009-05-06 11:15:00,165.67,165.71,164.9,164.9,9500.0,165.67,165.71,164.9,164.9,9500.0
2009-05-06 11:20:00,164.95,165.03,164.65,164.99,9900.0,164.95,165.03,164.65,164.99,9900.0
2009-05-06 11:25:00,165.01,165.19,164.78,164.98,11300.0,165.01,165.19,164.78,164.98,11300.0
2009-05-06 11:30:00,164.93,164.93,164.54,164.77,10500.0,164.93,164.93,164.54,164.77,10500.0
2009-05-06 11:35:00,164.7,165.24,164.7,165.24,14000.0,164.7,165.24,164.7,165.24,14000.0
2009-05-06 11:40:00,165.15,165.23,164.59,164.86,7500.0,165.15,165.23,164.59,164.86,7500.0
2009-05-06 11:45:00,164.76,164.82,164.25,164.39,6300.0,164.76,164.82,164.25,164.39,6300.0
2009-05-06 11:50:00,164.41,164.53,164.13,164.13,8200.0,164.41,164.53,164.13,164.13,8200.0
2009-05-06 11:55:00,164.05,164.48,164.0,164.3,8900.0,164.05,164.48,164.0,164.3,8900.0
2009-05-06 12:00:00,164.28,164.36,164.09,164.23,7300.0,164.28,164.36,164.09,164.23,7300.0
2009-05-06 12:05:00,164.25,164.25,163.91,164.0,11500.0,164.25,164.25,163.91,164.0,11500.0
2009-05-06 12:10:00,164.02,164.48,164.01,164.48,6000.0,164.02,164.48,164.01,164.48,6000.0
2009-05-06 12:15:00,164.42,164.86,164.42,164.71,9400.0,164.42,164.86,164.42,164.71,9400.0
2009-05-06 12:20:00,164.69,164.77,164.44,164.46,4800.0,164.69,164.77,164.44,164.46,4800.0
2009-05-06 12:25:00,164.49,164.74,164.35,164.6,4400.0,164.49,164.74,164.35,164.6,4400.0
2009-05-06 12:30:00,164.67,164.68,164.11,164.12,4500.0,164.67,164.68,164.11,164.12,4500.0
2009-05-06 12:35:00,164.13,164.22,163.83,163.84,6300.0,164.13,164.22,163.83,163.84,6300.0
2009-05-06 12:40:00,163.88,164.16,163.83,164.06,4500.0,163.88,164.16,163.83,164.06,4500.0
2009-05-06 12:45:00,164.0,164.15,163.92,164.11,3900.0,164.0,164.15,163.92,164.11,3900.0
2009-05-06 12:50:00,164.08,164.25,164.07,164.12,3200.0,164.08,164.25,164.07,164.12,3200.0
2009-05-06 12:55:00,164.08,164.44,163.8,163.83,7300.0,164.08,164.44,163.8,163.83,7300.0
2009-05-06 13:00:00,163.83,163.96,163.58,163.74,7900.0,163.83,163.96,163.58,163.74,7900.0
2009-05-06 13:05:00,163.67,163.69,163.15,163.27,7500.0,163.67,163.69,163.15,163.27,7500.0
2009-05-06 13:10:00,163.15,163.25,162.78,162.78,14700.0,163.15,163.25,162.78,162.78,14700.0
2009-05-06 13:15:00,162.77,162.89,162.74,162.85,4500.0,162.77,162.89,162.74,162.85,4500.0
2009-05-06 13:20:00,162.88,163.0,162.23,162.5,14300.0,162.88,163.0,162.23,162.5,14300.0
2009-05-06 13:25:00,162.51,162.54,162.31,162.31,5200.0,162.51,162.54,162.31,162.31,5200.0
2009-05-06 13:30:00,162.19,162.56,162.11,162.5,13900.0,162.19,162.56,162.11,162.5,13900.0
2009-05-06 13:35:00,162.55,162.73,162.4,162.51,14500.0,162.55,162.73,162.4,162.51,14500.0
2009-05-06 13:40:00,162.34,162.91,162.26,162.76,26000.0,162.34,162.91,162.26,162.76,26000.0
2009-05-06 13:45:00,162.7,162.92,162.43,162.51,36500.0,162.7,162.92,162.43,162.51,36500.0
2009-05-06 13:50:00,162.54,163.07,162.36,162.9,35200.0,162.54,163.07,162.36,162.9,35200.0
2009-05-06 13:55:00,162.9,163.47,162.74,163.47,27800.0,162.9,163.47,162.74,163.47,27800.0
2009-05-06 14:00:00,163.47,163.67,163.41,163.48,7900.0,163.47,163.67,163.41,163.48,7900.0
2009-05-06 14:05:00,163.52,163.86,163.47,163.85,11500.0,163.52,163.86,163.47,163.85,11500.0
2009-05-06 14:10:00,163.91,164.01,163.85,163.85,2900.0,163.91,164.01,163.85,163.85,2900.0
2009-05-06 14:15:00,163.85,164.11,163.83,164.11,15400.0,163.85,164.11,163.83,164.11,15400.0
2009-05-06 14:20:00,164.11,164.73,164.11,164.56,8500.0,164.11,164.73,164.11,164.56,8500.0
2009-05-06 14:25:00,164.56,164.7,164.47,164.62,25800.0,164.56,164.7,164.47,164.62,25800.0
2009-05-06 14:30:00,164.6,164.91,164.49,164.49,10800.0,164.6,164.91,164.49,164.49,10800.0
2009-05-06 14:35:00,164.48,164.51,164.08,164.11,8100.0,164.48,164.51,164.08,164.11,8100.0
2009-05-06 14:40:00,164.16,164.17,163.32,163.32,13500.0,164.16,164.17,163.32,163.32,13500.0
2009-05-06 14:45:00,163.34,163.58,163.13,163.58,10500.0,163.34,163.58,163.13,163.58,10500.0
2009-05-06 14:50:00,163.63,163.7,163.37,163.46,6800.0,163.63,163.7,163.37,163.46,6800.0
2009-05-06 14:55:00,163.4,163.56,163.16,163.18,9700.0,163.4,163.56,163.16,163.18,9700.0
2009-05-06 15:00:00,163.3,163.45,162.84,162.94,8100.0,163.3,163.45,162.84,162.94,8100.0
2009-05-06 15:05:00,162.84,163.07,162.7,163.05,9000.0,162.84,163.07,162.7,163.05,9000.0
2009-05-06 15:10:00,163.06,163.11,162.89,162.89,5900.0,163.06,163.11,162.89,162.89,5900.0
2009-05-06 15:15:00,162.99,163.01,162.82,162.9,3200.0,162.99,163.01,162.82,162.9,3200.0
2009-05-06 15:20:00,162.86,163.07,162.5,162.63,9300.0,162.86,163.07,162.5,162.63,9300.0
2009-05-06 15:25:00,162.59,162.86,162.27,162.55,17500.0,162.59,162.86,162.27,162.55,17500.0
2009-05-06 15:30:00,162.54,163.12,162.39,162.99,19100.0,162.54,163.12,162.39,162.99,19100.0
2009-05-06 15:35:00,162.9,162.95,162.58,162.73,12600.0,162.9,162.95,162.58,162.73,12600.0
2009-05-06 15:40:00,162.72,163.25,162.72,163.03,11900.0,162.72,163.25,162.72,163.03,11900.0
2009-05-06 15:45:00,163.03,163.15,162.76,163.02,16200.0,163.03,163.15,162.76,163.02,16200.0
2009-05-06 15:50:00,163.06,163.21,162.77,162.87,26500.0,163.06,163.21,162.77,162.87,26500.0
2009-05-06 15:55:00,162.84,163.57,162.84,163.3,37500.0,162.84,163.57,162.84,163.3,37500.0
2009-05-07 09:30:00,164.75,164.9,163.7,164.65,12300.0,164.75,164.9,163.7,164.65,12300.0
2009-05-07 09:35:00,164.5,164.52,163.02,164.4,15800.0,164.5,164.52,163.02,164.4,15800.0
2009-05-07 09:40:00,164.42,165.05,164.1,164.79,24900.0,164.42,165.05,164.1,164.79,24900.0
2009-05-07 09:45:00,164.88,165.13,162.7,162.7,19400.0,164.88,165.13,162.7,162.7,19400.0
2009-05-07 09:50:00,162.88,163.05,162.33,162.34,11000.0,162.88,163.05,162.33,162.34,11000.0
2009-05-07 09:55:00,162.34,163.07,162.32,162.75,10300.0,162.34,163.07,162.32,162.75,10300.0
2009-05-07 10:00:00,162.82,163.21,162.58,162.67,12600.0,162.82,163.21,162.58,162.67,12600.0
2009-05-07 10:05:00,162.63,162.63,162.0,162.27,17100.0,162.63,162.63,162.0,162.27,17100.0
2009-05-07 10:10:00,162.3,162.53,162.22,162.41,26700.0,162.3,162.53,162.22,162.41,26700.0
2009-05-07 10:15:00,162.26,162.38,162.0,162.25,9300.0,162.26,162.38,162.0,162.25,9300.0
2009-05-07 10:20:00,162.24,162.32,161.47,161.52,12200.0,162.24,162.32,161.47,161.52,12200.0
2009-05-07 10:25:00,161.45,161.59,160.95,161.16,48800.0,161.45,161.59,160.95,161.16,48800.0
2009-05-07 10:30:00,161.08,161.39,161.0,161.29,51700.0,161.08,161.39,161.0,161.29,51700.0
2009-05-07 10:35:00,161.34,161.94,161.31,161.67,11200.0,161.34,161.94,161.31,161.67,11200.0
2009-05-07 10:40:00,161.6,161.6,161.0,161.06,8700.0,161.6,161.6,161.0,161.06,8700.0
2009-05-07 10:45:00,161.06,161.45,161.0,161.41,23400.0,161.06,161.45,161.0,161.41,23400.0
2009-05-07 10:50:00,161.38,161.42,161.03,161.24,11100.0,161.38,161.42,161.03,161.24,11100.0
2009-05-07 10:55:00,161.25,161.3,160.2,160.27,53100.0,161.25,161.3,160.2,160.27,53100.0
2009-05-07 11:00:00,160.27,160.56,160.12,160.15,33100.0,160.27,160.56,160.12,160.15,33100.0
2009-05-07 11:05:00,160.25,160.35,160.15,160.16,6600.0,160.25,160.35,160.15,160.16,6600.0
2009-05-07 11:10:00,160.28,160.49,160.1,160.17,17800.0,160.28,160.49,160.1,160.17,17800.0
2009-05-07 11:15:00,160.17,160.69,160.13,160.69,15600.0,160.17,160.69,160.13,160.69,15600.0
2009-05-07 11:20:00,160.57,160.78,160.43,160.76,7800.0,160.57,160.78,160.43,160.76,7800.0
2009-05-07 11:25:00,160.57,161.05,160.48,160.6,22500.0,160.57,161.05,160.48,160.6,22500.0
2009-05-07 11:30:00,160.59,160.68,160.3,160.61,17800.0,160.59,160.68,160.3,160.61,17800.0
2009-05-07 11:35:00,160.56,161.09,160.45,160.83,29200.0,160.56,161.09,160.45,160.83,29200.0
2009-05-07 11:40:00,160.82,161.32,160.82,161.22,5800.0,160.82,161.32,160.82,161.22,5800.0
2009-05-07 11:45:00,161.29,161.3,160.81,160.81,4000.0,161.29,161.3,160.81,160.81,4000.0
2009-05-07 11:50:00,160.87,161.69,160.83,161.59,13700.0,160.87,161.69,160.83,161.59,13700.0
2009-05-07 11:55:00,161.57,161.66,161.34,161.39,8200.0,161.57,161.66,161.34,161.39,8200.0
2009-05-07 12:00:00,161.26,161.26,160.84,160.88,2500.0,161.26,161.26,160.84,160.88,2500.0
2009-05-07 12:05:00,160.77,160.77,160.49,160.56,2400.0,160.77,160.77,160.49,160.56,2400.0
2009-05-07 12:10:00,160.47,160.64,160.39,160.39,3400.0,160.47,160.64,160.39,160.39,3400.0
2009-05-07 12:15:00,160.46,160.46,160.34,160.38,1600.0,160.46,160.46,160.34,160.38,1600.0
2009-05-07 12:20:00,160.41,160.82,160.41,160.79,4100.0,160.41,160.82,160.41,160.79,4100.0
2009-05-07 12:25:00,160.8,160.82,160.58,160.61,2300.0,160.8,160.82,160.58,160.61,2300.0
2009-05-07 12:30:00,160.58,160.74,160.44,160.74,3100.0,160.58,160.74,160.44,160.74,3100.0
2009-05-07 12:35:00,160.74,160.94,160.74,160.9,1500.0,160.74,160.94,160.74,160.9,1500.0
2009-05-07 12:40:00,160.9,161.61,160.88,161.57,9400.0,160.9,161.61,160.88,161.57,9400.0
2009-05-07 12:45:00,161.57,162.1,161.54,162.03,19800.0,161.57,162.1,161.54,162.03,19800.0
2009-05-07 12:50:00,161.95,162.28,161.95,162.1,5600.0,161.95,162.28,161.95,162.1,5600.0
2009-05-07 12:55:00,162.1,162.16,161.85,162.07,8100.0,162.1,162.16,161.85,162.07,8100.0
2009-05-07 13:00:00,162.13,162.14,161.76,161.8,7100.0,162.13,162.14,161.76,161.8,7100.0
2009-05-07 13:05:00,161.89,162.16,161.73,161.85,5500.0,161.89,162.16,161.73,161.85,5500.0
2009-05-07 13:10:00,161.85,162.04,161.65,161.81,5400.0,161.85,162.04,161.65,161.81,5400.0
2009-05-07 13:15:00,161.89,161.93,161.63,161.76,10100.0,161.89,161.93,161.63,161.76,10100.0
2009-05-07 13:20:00,161.75,161.98,161.66,161.91,12000.0,161.75,161.98,161.66,161.91,12000.0
2009-05-07 13:25:00,161.77,162.11,161.77,161.86,5600.0,161.77,162.11,161.77,161.86,5600.0
2009-05-07 13:30:00,161.91,161.99,161.61,161.78,5400.0,161.91,161.99,161.61,161.78,5400.0
2009-05-07 13:35:00,161.72,161.78,161.46,161.66,10000.0,161.72,161.78,161.46,161.66,10000.0
2009-05-07 13:40:00,161.66,161.69,161.15,161.51,22600.0,161.66,161.69,161.15,161.51,22600.0
2009-05-07 13:45:00,161.38,161.49,161.33,161.34,4300.0,161.38,161.49,161.33,161.34,4300.0
2009-05-07 13:50:00,161.26,161.36,161.11,161.21,3900.0,161.26,161.36,161.11,161.21,3900.0
2009-05-07 13:55:00,161.23,161.62,161.2,161.62,6400.0,161.23,161.62,161.2,161.62,6400.0
2009-05-07 14:00:00,161.5,161.58,161.41,161.53,5800.0,161.5,161.58,161.41,161.53,5800.0
2009-05-07 14:05:00,161.52,162.14,161.51,162.04,10400.0,161.52,162.14,161.51,162.04,10400.0
2009-05-07 14:10:00,162.04,162.04,161.76,162.0,10900.0,162.04,162.04,161.76,162.0,10900.0
2009-05-07 14:15:00,162.0,162.16,161.9,162.01,14200.0,162.0,162.16,161.9,162.01,14200.0
2009-05-07 14:20:00,162.01,162.11,161.95,161.95,4800.0,162.01,162.11,161.95,161.95,4800.0
2009-05-07 14:25:00,161.95,162.53,161.93,162.51,12700.0,161.95,162.53,161.93,162.51,12700.0
2009-05-07 14:30:00,162.57,162.57,162.0,162.11,6600.0,162.57,162.57,162.0,162.11,6600.0
2009-05-07 14:35:00,162.1,162.2,162.0,162.14,12600.0,162.1,162.2,162.0,162.14,12600.0
2009-05-07 14:40:00,162.14,162.14,161.92,162.05,11400.0,162.14,162.14,161.92,162.05,11400.0
2009-05-07 14:45:00,162.05,162.88,161.95,162.88,14200.0,162.05,162.88,161.95,162.88,14200.0
2009-05-07 14:50:00,162.87,163.09,162.71,162.85,23400.0,162.87,163.09,162.71,162.85,23400.0
2009-05-07 14:55:00,162.84,163.39,162.71,163.24,15700.0,162.84,163.39,162.71,163.24,15700.0
2009-05-07 15:00:00,163.25,163.48,163.1,163.22,16400.0,163.25,163.48,163.1,163.22,16400.0
2009-05-07 15:05:00,163.23,163.23,162.85,162.85,12200.0,163.23,163.23,162.85,162.85,12200.0
2009-05-07 15:10:00,162.85,162.91,162.47,162.54,16200.0,162.85,162.91,162.47,162.54,16200.0
2009-05-07 15:15:00,162.55,162.6,162.36,162.6,11900.0,162.55,162.6,162.36,162.6,11900.0
2009-05-07 15:20:00,162.63,163.11,162.54,163.03,22900.0,162.63,163.11,162.54,163.03,22900.0
2009-05-07 15:25:00,163.03,163.56,163.0,163.25,23700.0,163.03,163.56,163.0,163.25,23700.0
2009-05-07 15:30:00,163.25,163.25,161.99,162.04,15600.0,163.25,163.25,161.99,162.04,15600.0
2009-05-07 15:35:00,162.05,162.62,162.0,162.52,14900.0,162.05,162.62,162.0,162.52,14900.0
2009-05-07 15:40:00,162.51,162.99,162.51,162.95,19400.0,162.51,162.99,162.51,162.95,19400.0
2009-05-07 15:45:00,162.89,163.24,162.87,163.05,16700.0,162.89,163.24,162.87,163.05,16700.0
2009-05-07 15:50:00,163.04,163.1,162.65,163.1,32300.0,163.04,163.1,162.65,163.1,32300.0
2009-05-07 15:55:00,163.08,163.4,162.98,163.19,37800.0,163.08,163.4,162.98,163.19,37800.0
2009-05-08 09:30:00,163.92,163.92,163.17,163.53,7800.0,163.92,163.92,163.17,163.53,7800.0
2009-05-08 09:35:00,163.32,163.51,162.61,163.21,15100.0,163.32,163.51,162.61,163.21,15100.0
2009-05-08 09:40:00,163.3,164.64,163.19,164.6,15800.0,163.3,164.64,163.19,164.6,15800.0
2009-05-08 09:45:00,164.74,164.95,164.55,164.74,9900.0,164.74,164.95,164.55,164.74,9900.0
2009-05-08 09:50:00,164.65,164.65,163.5,163.62,11100.0,164.65,164.65,163.5,163.62,11100.0
2009-05-08 09:55:00,163.51,163.73,162.86,162.95,10100.0,163.51,163.73,162.86,162.95,10100.0
2009-05-08 10:00:00,162.93,163.08,162.32,162.62,8900.0,162.93,163.08,162.32,162.62,8900.0
2009-05-08 10:05:00,162.45,162.6,161.46,161.46,12500.0,162.45,162.6,161.46,161.46,12500.0
2009-05-08 10:10:00,161.46,161.5,160.88,160.97,11500.0,161.46,161.5,160.88,160.97,11500.0
2009-05-08 10:15:00,160.98,160.98,159.67,160.13,60800.0,160.98,160.98,159.67,160.13,60800.0
2009-05-08 10:20:00,160.07,160.32,159.6,159.6,45600.0,160.07,160.32,159.6,159.6,45600.0
2009-05-08 10:25:00,159.6,159.6,158.57,159.05,34700.0,159.6,159.6,158.57,159.05,34700.0
2009-05-08 10:30:00,159.05,159.67,159.03,159.49,30700.0,159.05,159.67,159.03,159.49,30700.0
2009-05-08 10:35:00,159.43,159.7,159.07,159.7,42100.0,159.43,159.7,159.07,159.7,42100.0
2009-05-08 10:40:00,159.71,159.78,159.38,159.6,16700.0,159.71,159.78,159.38,159.6,16700.0
2009-05-08 10:45:00,159.57,160.07,159.57,159.91,16400.0,159.57,160.07,159.57,159.91,16400.0
2009-05-08 10:50:00,159.9,160.11,159.55,160.11,18300.0,159.9,160.11,159.55,160.11,18300.0
2009-05-08 10:55:00,160.11,160.28,159.85,160.1,50800.0,160.11,160.28,159.85,160.1,50800.0
2009-05-08 11:00:00,159.99,160.32,159.37,159.55,42600.0,159.99,160.32,159.37,159.55,42600.0
2009-05-08 11:05:00,159.54,159.79,159.43,159.75,13700.0,159.54,159.79,159.43,159.75,13700.0
2009-05-08 11:10:00,159.86,159.91,159.0,159.12,34100.0,159.86,159.91,159.0,159.12,34100.0
2009-05-08 11:15:00,159.23,159.71,158.84,159.08,26900.0,159.23,159.71,158.84,159.08,26900.0
2009-05-08 11:20:00,159.02,159.02,158.13,158.29,14900.0,159.02,159.02,158.13,158.29,14900.0
2009-05-08 11:25:00,158.15,158.64,158.1,158.21,15300.0,158.15,158.64,158.1,158.21,15300.0
2009-05-08 11:30:00,158.19,158.31,158.02,158.08,6500.0,158.19,158.31,158.02,158.08,6500.0
2009-05-08 11:35:00,158.01,158.09,157.86,157.93,24800.0,158.01,158.09,157.86,157.93,24800.0
2009-05-08 11:40:00,157.92,158.57,157.91,158.45,5900.0,157.92,158.57,157.91,158.45,5900.0
2009-05-08 11:45:00,158.45,158.51,158.08,158.1,10000.0,158.45,158.51,158.08,158.1,10000.0
2009-05-08 11:50:00,158.19,158.63,158.19,158.56,7100.0,158.19,158.63,158.19,158.56,7100.0
2009-05-08 11:55:00,158.35,158.51,158.16,158.51,7800.0,158.35,158.51,158.16,158.51,7800.0
2009-05-08 12:00:00,158.37,158.7,158.37,158.61,5400.0,158.37,158.7,158.37,158.61,5400.0
2009-05-08 12:05:00,158.51,158.51,158.0,158.04,28700.0,158.51,158.51,158.0,158.04,28700.0
2009-05-08 12:10:00,158.03,158.45,158.02,158.24,12200.0,158.03,158.45,158.02,158.24,12200.0
2009-05-08 12:15:00,158.37,158.54,158.25,158.3,15200.0,158.37,158.54,158.25,158.3,15200.0
2009-05-08 12:20:00,158.29,158.44,158.06,158.25,29900.0,158.29,158.44,158.06,158.25,29900.0
2009-05-08 12:25:00,158.25,158.39,158.21,158.29,7500.0,158.25,158.39,158.21,158.29,7500.0
2009-05-08 12:30:00,158.27,158.36,158.07,158.1,13500.0,158.27,158.36,158.07,158.1,13500.0
2009-05-08 12:35:00,158.04,158.13,157.86,157.86,13700.0,158.04,158.13,157.86,157.86,13700.0
2009-05-08 12:40:00,157.87,158.26,157.86,158.16,9600.0,157.87,158.26,157.86,158.16,9600.0
2009-05-08 12:45:00,158.18,158.35,158.01,158.12,12500.0,158.18,158.35,158.01,158.12,12500.0
2009-05-08 12:50:00,157.93,157.93,157.5,157.52,11500.0,157.93,157.93,157.5,157.52,11500.0
2009-05-08 12:55:00,157.67,158.52,157.62,158.44,10600.0,157.67,158.52,157.62,158.44,10600.0
2009-05-08 13:00:00,158.4,158.9,158.4,158.79,13000.0,158.4,158.9,158.4,158.79,13000.0
2009-05-08 13:05:00,158.72,158.89,158.31,158.32,10400.0,158.72,158.89,158.31,158.32,10400.0
2009-05-08 13:10:00,158.36,158.59,158.29,158.59,4100.0,158.36,158.59,158.29,158.59,4100.0
2009-05-08 13:15:00,158.57,158.66,158.27,158.36,3900.0,158.57,158.66,158.27,158.36,3900.0
2009-05-08 13:20:00,158.57,158.79,158.37,158.64,7200.0,158.57,158.79,158.37,158.64,7200.0
2009-05-08 13:25:00,158.64,158.66,158.25,158.25,9500.0,158.64,158.66,158.25,158.25,9500.0
2009-05-08 13:30:00,158.27,158.32,158.14,158.32,14000.0,158.27,158.32,158.14,158.32,14000.0
2009-05-08 13:35:00,158.36,158.5,158.19,158.25,5300.0,158.36,158.5,158.19,158.25,5300.0
2009-05-08 13:40:00,158.38,158.46,158.25,158.25,4600.0,158.38,158.46,158.25,158.25,4600.0
2009-05-08 13:45:00,158.16,158.64,158.07,158.64,6900.0,158.16,158.64,158.07,158.64,6900.0
2009-05-08 13:50:00,158.64,158.64,158.22,158.44,5200.0,158.64,158.64,158.22,158.44,5200.0
2009-05-08 13:55:00,158.4,158.4,158.1,158.15,3900.0,158.4,158.4,158.1,158.15,3900.0
2009-05-08 14:00:00,158.15,158.76,158.1,158.76,4900.0,158.15,158.76,158.1,158.76,4900.0
2009-05-08 14:05:00,158.86,158.86,158.59,158.59,3100.0,158.86,158.86,158.59,158.59,3100.0
2009-05-08 14:10:00,158.65,158.84,158.59,158.72,1800.0,158.65,158.84,158.59,158.72,1800.0
2009-05-08 14:15:00,158.81,159.09,158.81,159.09,7600.0,158.81,159.09,158.81,159.09,7600.0
2009-05-08 14:20:00,159.0,159.25,158.93,158.93,8900.0,159.0,159.25,158.93,158.93,8900.0
2009-05-08 14:25:00,158.93,158.93,158.61,158.65,5400.0,158.93,158.93,158.61,158.65,5400.0
2009-05-08 14:30:00,158.64,158.85,158.54,158.54,10200.0,158.64,158.85,158.54,158.54,10200.0
2009-05-08 14:35:00,158.56,158.64,158.24,158.47,20400.0,158.56,158.64,158.24,158.47,20400.0
2009-05-08 14:40:00,158.48,158.67,158.38,158.66,13900.0,158.48,158.67,158.38,158.66,13900.0
2009-05-08 14:45:00,158.6,159.38,158.6,159.38,14100.0,158.6,159.38,158.6,159.38,14100.0
2009-05-08 14:50:00,159.37,159.37,158.94,158.95,10000.0,159.37,159.37,158.94,158.95,10000.0
2009-05-08 14:55:00,159.01,159.21,158.91,159.14,8700.0,159.01,159.21,158.91,159.14,8700.0
2009-05-08 15:00:00,159.15,159.26,158.77,158.77,9100.0,159.15,159.26,158.77,158.77,9100.0
2009-05-08 15:05:00,158.76,158.76,158.25,158.67,14900.0,158.76,158.76,158.25,158.67,14900.0
2009-05-08 15:10:00,158.6,158.76,158.54,158.54,15200.0,158.6,158.76,158.54,158.54,15200.0
2009-05-08 15:15:00,158.44,158.46,157.93,157.93,15300.0,158.44,158.46,157.93,157.93,15300.0
2009-05-08 15:20:00,158.02,158.17,157.96,158.1,15700.0,158.02,158.17,157.96,158.1,15700.0
2009-05-08 15:25:00,158.08,158.21,157.77,157.77,13200.0,158.08,158.21,157.77,157.77,13200.0
2009-05-08 15:30:00,157.78,157.88,157.01,157.52,51100.0,157.78,157.88,157.01,157.52,51100.0
2009-05-08 15:35:00,157.47,157.8,157.32,157.45,29200.0,157.47,157.8,157.32,157.45,29200.0
2009-05-08 15:40:00,157.42,157.63,157.24,157.41,34500.0,157.42,157.63,157.24,157.41,34500.0
2009-05-08 15:45:00,157.33,157.4,156.61,156.79,52400.0,157.33,157.4,156.61,156.79,52400.0
2009-05-08 15:50:00,156.72,157.0,156.54,156.9,40500.0,156.72,157.0,156.54,156.9,40500.0
2009-05-08 15:55:00,156.87,157.5,156.87,157.21,68400.0,156.87,157.5,156.87,157.21,68400.0
2009-05-11 09:30:00,157.26,157.26,155.66,155.92,17200.0,157.26,157.26,155.66,155.92,17200.0
2009-05-11 09:35:00,156.0,156.24,155.19,155.29,25100.0,156.0,156.24,155.19,155.29,25100.0
2009-05-11 09:40:00,155.4,155.51,153.89,154.39,42300.0,155.4,155.51,153.89,154.39,42300.0
2009-05-11 09:45:00,154.39,155.15,154.27,154.63,18600.0,154.39,155.15,154.27,154.63,18600.0
2009-05-11 09:50:00,154.61,154.87,154.4,154.7,25200.0,154.61,154.87,154.4,154.7,25200.0
2009-05-11 09:55:00,154.59,155.23,154.51,155.07,21300.0,154.59,155.23,154.51,155.07,21300.0
2009-05-11 10:00:00,155.15,155.5,154.81,154.89,20300.0,155.15,155.5,154.81,154.89,20300.0
2009-05-11 10:05:00,154.88,155.35,154.76,155.27,10000.0,154.88,155.35,154.76,155.27,10000.0
2009-05-11 10:10:00,155.18,155.9,155.18,155.9,13800.0,155.18,155.9,155.18,155.9,13800.0
2009-05-11 10:15:00,155.9,156.5,155.78,156.24,14000.0,155.9,156.5,155.78,156.24,14000.0
2009-05-11 10:20:00,156.48,157.0,156.38,156.94,15500.0,156.48,157.0,156.38,156.94,15500.0
2009-05-11 10:25:00,156.94,157.36,156.91,157.24,26600.0,156.94,157.36,156.91,157.24,26600.0
2009-05-11 10:30:00,157.01,157.5,156.69,157.33,22300.0,157.01,157.5,156.69,157.33,22300.0
2009-05-11 10:35:00,157.35,158.29,157.35,157.82,19300.0,157.35,158.29,157.35,157.82,19300.0
2009-05-11 10:40:00,157.82,158.26,157.7,158.09,15900.0,157.82,158.26,157.7,158.09,15900.0
2009-05-11 10:45:00,158.22,158.93,158.22,158.93,27100.0,158.22,158.93,158.22,158.93,27100.0
2009-05-11 10:50:00,158.88,159.1,158.32,158.55,26900.0,158.88,159.1,158.32,158.55,26900.0
2009-05-11 10:55:00,158.55,158.93,158.39,158.58,14400.0,158.55,158.93,158.39,158.58,14400.0
2009-05-11 11:00:00,158.69,159.11,158.59,158.59,7700.0,158.69,159.11,158.59,158.59,7700.0
2009-05-11 11:05:00,158.61,159.01,158.6,158.83,4800.0,158.61,159.01,158.6,158.83,4800.0
2009-05-11 11:10:00,158.97,159.72,158.97,159.5,6100.0,158.97,159.72,158.97,159.5,6100.0
2009-05-11 11:15:00,159.65,159.89,159.53,159.66,9800.0,159.65,159.89,159.53,159.66,9800.0
2009-05-11 11:20:00,159.66,159.71,159.09,159.21,13100.0,159.66,159.71,159.09,159.21,13100.0
2009-05-11 11:25:00,159.22,159.28,158.75,158.8,4700.0,159.22,159.28,158.75,158.8,4700.0
2009-05-11 11:30:00,158.83,158.95,158.32,158.33,13900.0,158.83,158.95,158.32,158.33,13900.0
2009-05-11 11:35:00,158.41,158.62,158.29,158.42,14200.0,158.41,158.62,158.29,158.42,14200.0
2009-05-11 11:40:00,158.49,158.72,158.25,158.44,6100.0,158.49,158.72,158.25,158.44,6100.0
2009-05-11 11:45:00,158.44,158.45,158.2,158.37,6400.0,158.44,158.45,158.2,158.37,6400.0
2009-05-11 11:50:00,158.31,158.56,158.21,158.26,2600.0,158.31,158.56,158.21,158.26,2600.0
2009-05-11 11:55:00,158.44,158.54,158.25,158.4,5200.0,158.44,158.54,158.25,158.4,5200.0
2009-05-11 12:00:00,158.38,158.69,158.04,158.62,7500.0,158.38,158.69,158.04,158.62,7500.0
2009-05-11 12:05:00,158.81,159.14,158.79,158.95,5900.0,158.81,159.14,158.79,158.95,5900.0
2009-05-11 12:10:00,158.98,159.23,158.98,159.23,5100.0,158.98,159.23,158.98,159.23,5100.0
2009-05-11 12:15:00,159.22,159.44,159.14,159.35,8100.0,159.22,159.44,159.14,159.35,8100.0
2009-05-11 12:20:00,159.35,159.65,159.08,159.08,6400.0,159.35,159.65,159.08,159.08,6400.0
2009-05-11 12:25:00,159.09,159.42,159.06,159.18,9600.0,159.09,159.42,159.06,159.18,9600.0
2009-05-11 12:30:00,159.25,159.56,159.19,159.38,4400.0,159.25,159.56,159.19,159.38,4400.0
2009-05-11 12:35:00,159.24,159.48,159.24,159.48,4200.0,159.24,159.48,159.24,159.48,4200.0
2009-05-11 12:40:00,159.48,159.68,159.19,159.19,7000.0,159.48,159.68,159.19,159.19,7000.0
2009-05-11 12:45:00,159.19,159.67,159.06,159.42,9800.0,159.19,159.67,159.06,159.42,9800.0
2009-05-11 12:50:00,159.42,159.45,159.2,159.21,3000.0,159.42,159.45,159.2,159.21,3000.0
2009-05-11 12:55:00,159.36,159.37,159.17,159.3,2700.0,159.36,159.37,159.17,159.3,2700.0
2009-05-11 13:00:00,159.48,159.48,158.91,159.08,2900.0,159.48,159.48,158.91,159.08,2900.0
2009-05-11 13:05:00,159.01,159.39,159.01,159.39,5600.0,159.01,159.39,159.01,159.39,5600.0
2009-05-11 13:10:00,159.29,159.55,159.29,159.55,5800.0,159.29,159.55,159.29,159.55,5800.0
2009-05-11 13:15:00,159.57,159.74,159.57,159.67,5600.0,159.57,159.74,159.57,159.67,5600.0
2009-05-11 13:20:00,159.67,159.95,159.67,159.88,7500.0,159.67,159.95,159.67,159.88,7500.0
2009-05-11 13:25:00,159.81,159.95,159.66,159.9,7200.0,159.81,159.95,159.66,159.9,7200.0
2009-05-11 13:30:00,159.86,159.95,159.78,159.93,6700.0,159.86,159.95,159.78,159.93,6700.0
2009-05-11 13:35:00,159.95,160.66,159.84,160.44,24500.0,159.95,160.66,159.84,160.44,24500.0
2009-05-11 13:40:00,160.57,160.65,160.28,160.57,9900.0,160.57,160.65,160.28,160.57,9900.0
2009-05-11 13:45:00,160.57,160.96,160.57,160.83,5500.0,160.57,160.96,160.57,160.83,5500.0
2009-05-11 13:50:00,160.83,160.95,160.77,160.9,6400.0,160.83,160.95,160.77,160.9,6400.0
2009-05-11 13:55:00,160.95,160.95,160.38,160.4,14800.0,160.95,160.95,160.38,160.4,14800.0
2009-05-11 14:00:00,160.35,160.51,160.17,160.47,9900.0,160.35,160.51,160.17,160.47,9900.0
2009-05-11 14:05:00,160.34,160.57,160.34,160.41,6500.0,160.34,160.57,160.34,160.41,6500.0
2009-05-11 14:10:00,160.44,160.65,160.37,160.52,10300.0,160.44,160.65,160.37,160.52,10300.0
2009-05-11 14:15:00,160.5,160.6,160.38,160.38,7200.0,160.5,160.6,160.38,160.38,7200.0
2009-05-11 14:20:00,160.42,160.47,160.1,160.29,6600.0,160.42,160.47,160.1,160.29,6600.0
2009-05-11 14:25:00,160.45,160.53,160.29,160.46,8700.0,160.45,160.53,160.29,160.46,8700.0
2009-05-11 14:30:00,160.49,160.56,160.29,160.29,6600.0,160.49,160.56,160.29,160.29,6600.0
2009-05-11 14:35:00,160.37,160.5,160.03,160.05,9500.0,160.37,160.5,160.03,160.05,9500.0
2009-05-11 14:40:00,160.0,160.04,159.9,159.99,7200.0,160.0,160.04,159.9,159.99,7200.0
2009-05-11 14:45:00,159.85,159.97,159.59,159.85,15000.0,159.85,159.97,159.59,159.85,15000.0
2009-05-11 14:50:00,159.93,160.12,159.86,159.88,7300.0,159.93,160.12,159.86,159.88,7300.0
2009-05-11 14:55:00,159.9,159.9,159.67,159.67,7500.0,159.9,159.9,159.67,159.67,7500.0
2009-05-11 15:00:00,159.69,159.75,159.54,159.68,7700.0,159.69,159.75,159.54,159.68,7700.0
2009-05-11 15:05:00,159.75,159.95,159.72,159.84,5300.0,159.75,159.95,159.72,159.84,5300.0
2009-05-11 15:10:00,159.87,159.95,159.8,159.81,8400.0,159.87,159.95,159.8,159.81,8400.0
2009-05-11 15:15:00,159.85,160.01,159.66,159.77,14200.0,159.85,160.01,159.66,159.77,14200.0
2009-05-11 15:20:00,159.73,159.77,159.13,159.28,10400.0,159.73,159.77,159.13,159.28,10400.0
2009-05-11 15:25:00,159.28,159.46,159.19,159.41,14200.0,159.28,159.46,159.19,159.41,14200.0
2009-05-11 15:30:00,159.36,159.36,159.0,159.22,16800.0,159.36,159.36,159.0,159.22,16800.0
2009-05-11 15:35:00,159.2,159.5,159.2,159.2,9100.0,159.2,159.5,159.2,159.2,9100.0
2009-05-11 15:40:00,159.19,159.59,159.0,159.33,17500.0,159.19,159.59,159.0,159.33,17500.0
2009-05-11 15:45:00,159.25,159.73,159.24,159.47,12600.0,159.25,159.73,159.24,159.47,12600.0
2009-05-11 15:50:00,159.43,159.72,159.27,159.63,27600.0,159.43,159.72,159.27,159.63,27600.0
2009-05-11 15:55:00,159.59,159.59,158.48,158.72,40800.0,159.59,159.59,158.48,158.72,40800.0
2009-05-12 09:30:00,158.51,159.49,158.51,159.22,16700.0,158.51,159.49,158.51,159.22,16700.0
2009-05-12 09:35:00,159.17,159.35,157.66,157.75,16600.0,159.17,159.35,157.66,157.75,16600.0
2009-05-12 09:40:00,157.75,158.0,155.5,155.53,54800.0,157.75,158.0,155.5,155.53,54800.0
2009-05-12 09:45:00,155.6,156.05,155.3,155.67,33900.0,155.6,156.05,155.3,155.67,33900.0
2009-05-12 09:50:00,155.57,155.88,155.25,155.88,30100.0,155.57,155.88,155.25,155.88,30100.0
2009-05-12 09:55:00,155.98,156.43,155.98,156.03,31800.0,155.98,156.43,155.98,156.03,31800.0
2009-05-12 10:00:00,156.0,156.2,155.41,155.61,29900.0,156.0,156.2,155.41,155.61,29900.0
2009-05-12 10:05:00,155.65,155.66,154.73,154.9,36600.0,155.65,155.66,154.73,154.9,36600.0
2009-05-12 10:10:00,154.75,154.95,154.55,154.82,36500.0,154.75,154.95,154.55,154.82,36500.0
2009-05-12 10:15:00,154.8,155.33,154.7,155.03,25000.0,154.8,155.33,154.7,155.03,25000.0
2009-05-12 10:20:00,155.04,155.45,154.86,155.14,17700.0,155.04,155.45,154.86,155.14,17700.0
2009-05-12 10:25:00,155.23,155.4,154.98,155.01,21300.0,155.23,155.4,154.98,155.01,21300.0
2009-05-12 10:30:00,155.01,155.18,154.8,154.91,21500.0,155.01,155.18,154.8,154.91,21500.0
2009-05-12 10:35:00,154.91,155.18,154.74,154.96,20700.0,154.91,155.18,154.74,154.96,20700.0
2009-05-12 10:40:00,155.0,155.1,154.82,155.1,20400.0,155.0,155.1,154.82,155.1,20400.0
2009-05-12 10:45:00,155.1,155.28,154.81,155.1,28100.0,155.1,155.28,154.81,155.1,28100.0
2009-05-12 10:50:00,155.11,155.38,154.9,155.01,15200.0,155.11,155.38,154.9,155.01,15200.0
2009-05-12 10:55:00,155.0,155.16,154.89,155.06,18300.0,155.0,155.16,154.89,155.06,18300.0
2009-05-12 11:00:00,155.05,155.3,154.84,154.94,13300.0,155.05,155.3,154.84,154.94,13300.0
2009-05-12 11:05:00,154.94,155.15,154.9,155.08,50100.0,154.94,155.15,154.9,155.08,50100.0
2009-05-12 11:10:00,155.07,155.38,155.0,155.09,12300.0,155.07,155.38,155.0,155.09,12300.0
2009-05-12 11:15:00,155.07,155.23,154.51,154.78,19300.0,155.07,155.23,154.51,154.78,19300.0
2009-05-12 11:20:00,154.73,154.94,154.51,154.65,17300.0,154.73,154.94,154.51,154.65,17300.0
2009-05-12 11:25:00,154.6,154.96,154.28,154.84,18500.0,154.6,154.96,154.28,154.84,18500.0
2009-05-12 11:30:00,154.84,155.0,154.75,154.81,9300.0,154.84,155.0,154.75,154.81,9300.0
2009-05-12 11:35:00,154.81,155.23,154.81,155.12,13800.0,154.81,155.23,154.81,155.12,13800.0
2009-05-12 11:40:00,155.14,155.72,154.85,155.72,28300.0,155.14,155.72,154.85,155.72,28300.0
2009-05-12 11:45:00,155.81,155.83,155.45,155.46,15500.0,155.81,155.83,155.45,155.46,15500.0
2009-05-12 11:50:00,155.43,155.52,155.17,155.21,27600.0,155.43,155.52,155.17,155.21,27600.0
2009-05-12 11:55:00,155.34,155.34,154.78,155.01,53600.0,155.34,155.34,154.78,155.01,53600.0
2009-05-12 12:00:00,155.0,155.15,154.92,155.0,15500.0,155.0,155.15,154.92,155.0,15500.0
2009-05-12 12:05:00,155.0,155.11,154.4,154.42,24000.0,155.0,155.11,154.4,154.42,24000.0
2009-05-12 12:10:00,154.4,154.51,154.27,154.4,7500.0,154.4,154.51,154.27,154.4,7500.0
2009-05-12 12:15:00,154.46,154.54,154.18,154.53,16500.0,154.46,154.54,154.18,154.53,16500.0
2009-05-12 12:20:00,154.49,154.71,154.36,154.48,10100.0,154.49,154.71,154.36,154.48,10100.0
2009-05-12 12:25:00,154.5,154.96,154.5,154.81,10800.0,154.5,154.96,154.5,154.81,10800.0
2009-05-12 12:30:00,154.88,155.14,154.81,155.0,7200.0,154.88,155.14,154.81,155.0,7200.0
2009-05-12 12:35:00,154.99,155.0,154.74,154.83,8000.0,154.99,155.0,154.74,154.83,8000.0
2009-05-12 12:40:00,154.85,154.97,154.66,154.77,3500.0,154.85,154.97,154.66,154.77,3500.0
2009-05-12 12:45:00,154.88,155.13,154.77,155.1,14500.0,154.88,155.13,154.77,155.1,14500.0
2009-05-12 12:50:00,155.03,155.18,154.99,155.03,3900.0,155.03,155.18,154.99,155.03,3900.0
2009-05-12 12:55:00,155.1,155.11,154.91,155.11,4300.0,155.1,155.11,154.91,155.11,4300.0
2009-05-12 13:00:00,155.04,155.16,154.97,155.14,6000.0,155.04,155.16,154.97,155.14,6000.0
2009-05-12 13:05:00,155.19,155.22,154.94,155.05,5600.0,155.19,155.22,154.94,155.05,5600.0
2009-05-12 13:10:00,155.11,155.12,154.89,154.92,6900.0,155.11,155.12,154.89,154.92,6900.0
2009-05-12 13:15:00,154.95,155.01,154.72,155.01,4500.0,154.95,155.01,154.72,155.01,4500.0
2009-05-12 13:20:00,155.0,155.07,154.76,154.76,6300.0,155.0,155.07,154.76,154.76,6300.0
2009-05-12 13:25:00,154.91,154.92,154.74,154.75,6400.0,154.91,154.92,154.74,154.75,6400.0
2009-05-12 13:30:00,154.8,154.83,154.7,154.7,3700.0,154.8,154.83,154.7,154.7,3700.0
2009-05-12 13:35:00,154.7,155.17,154.7,155.0,16200.0,154.7,155.17,154.7,155.0,16200.0
2009-05-12 13:40:00,155.02,155.22,155.02,155.1,8000.0,155.02,155.22,155.02,155.1,8000.0
2009-05-12 13:45:00,155.09,155.1,154.9,155.0,6400.0,155.09,155.1,154.9,155.0,6400.0
2009-05-12 13:50:00,154.92,155.06,154.79,154.81,10000.0,154.92,155.06,154.79,154.81,10000.0
2009-05-12 13:55:00,154.92,154.92,154.68,154.86,6000.0,154.92,154.92,154.68,154.86,6000.0
2009-05-12 14:00:00,154.86,155.08,154.74,155.04,14100.0,154.86,155.08,154.74,155.04,14100.0
2009-05-12 14:05:00,155.04,155.41,154.95,155.23,12200.0,155.04,155.41,154.95,155.23,12200.0
2009-05-12 14:10:00,155.39,155.39,155.0,155.04,13600.0,155.39,155.39,155.0,155.04,13600.0
2009-05-12 14:15:00,155.04,155.08,154.87,155.0,8400.0,155.04,155.08,154.87,155.0,8400.0
2009-05-12 14:20:00,154.98,155.11,154.91,154.94,13600.0,154.98,155.11,154.91,154.94,13600.0
2009-05-12 14:25:00,154.93,155.0,154.83,154.95,10800.0,154.93,155.0,154.83,154.95,10800.0
2009-05-12 14:30:00,154.87,155.0,154.79,154.84,9700.0,154.87,155.0,154.79,154.84,9700.0
2009-05-12 14:35:00,154.95,155.21,154.9,155.2,18900.0,154.95,155.21,154.9,155.2,18900.0
2009-05-12 14:40:00,155.13,155.75,155.13,155.44,39900.0,155.13,155.75,155.13,155.44,39900.0
2009-05-12 14:45:00,155.44,156.12,155.43,156.09,55500.0,155.44,156.12,155.43,156.09,55500.0
2009-05-12 14:50:00,156.03,156.49,155.98,156.41,29200.0,156.03,156.49,155.98,156.41,29200.0
2009-05-12 14:55:00,156.46,157.0,156.45,156.88,30300.0,156.46,157.0,156.45,156.88,30300.0
2009-05-12 15:00:00,156.96,157.49,156.9,157.02,22900.0,156.96,157.49,156.9,157.02,22900.0
2009-05-12 15:05:00,156.96,157.23,156.76,156.98,15200.0,156.96,157.23,156.76,156.98,15200.0
2009-05-12 15:10:00,156.93,157.04,156.4,156.74,14000.0,156.93,157.04,156.4,156.74,14000.0
2009-05-12 15:15:00,156.79,157.07,156.71,157.02,10000.0,156.79,157.07,156.71,157.02,10000.0
2009-05-12 15:20:00,156.94,157.49,156.91,157.49,10900.0,156.94,157.49,156.91,157.49,10900.0
2009-05-12 15:25:00,157.4,158.08,157.38,157.69,25800.0,157.4,158.08,157.38,157.69,25800.0
2009-05-12 15:30:00,157.63,157.68,157.02,157.08,22100.0,157.63,157.68,157.02,157.08,22100.0
2009-05-12 15:35:00,157.02,157.54,156.89,157.46,21500.0,157.02,157.54,156.89,157.46,21500.0
2009-05-12 15:40:00,157.44,157.53,157.07,157.25,24100.0,157.44,157.53,157.07,157.25,24100.0
2009-05-12 15:45:00,157.2,157.57,156.92,157.24,30200.0,157.2,157.57,156.92,157.24,30200.0
2009-05-12 15:50:00,157.15,157.19,156.56,156.63,33700.0,157.15,157.19,156.56,156.63,33700.0
2009-05-12 15:55:00,156.63,157.18,156.63,157.1,54200.0,156.63,157.18,156.63,157.1,54200.0
2009-05-13 09:30:00,156.2,156.2,154.69,154.92,24500.0,156.2,156.2,154.69,154.92,24500.0
2009-05-13 09:35:00,155.11,155.11,154.0,154.4,20600.0,155.11,155.11,154.0,154.4,20600.0
2009-05-13 09:40:00,154.4,156.23,154.05,156.21,32600.0,154.4,156.23,154.05,156.21,32600.0
2009-05-13 09:45:00,156.01,156.81,155.81,156.6,30800.0,156.01,156.81,155.81,156.6,30800.0
2009-05-13 09:50:00,156.7,157.36,156.46,157.11,23500.0,156.7,157.36,156.46,157.11,23500.0
2009-05-13 09:55:00,157.34,157.8,157.22,157.23,36400.0,157.34,157.8,157.22,157.23,36400.0
2009-05-13 10:00:00,157.23,157.24,156.08,156.17,26200.0,157.23,157.24,156.08,156.17,26200.0
2009-05-13 10:05:00,156.14,156.48,155.98,156.38,20300.0,156.14,156.48,155.98,156.38,20300.0
2009-05-13 10:10:00,156.42,157.12,156.42,157.12,10100.0,156.42,157.12,156.42,157.12,10100.0
2009-05-13 10:15:00,157.11,157.8,157.08,157.79,34600.0,157.11,157.8,157.08,157.79,34600.0
2009-05-13 10:20:00,157.79,157.8,157.04,157.62,19100.0,157.79,157.8,157.04,157.62,19100.0
2009-05-13 10:25:00,157.59,157.63,156.84,157.23,16600.0,157.59,157.63,156.84,157.23,16600.0
2009-05-13 10:30:00,157.18,157.25,156.63,156.85,25600.0,157.18,157.25,156.63,156.85,25600.0
2009-05-13 10:35:00,156.85,157.03,156.1,156.1,38900.0,156.85,157.03,156.1,156.1,38900.0
2009-05-13 10:40:00,156.1,156.2,156.0,156.0,9900.0,156.1,156.2,156.0,156.0,9900.0
2009-05-13 10:45:00,156.05,156.05,155.57,155.84,22000.0,156.05,156.05,155.57,155.84,22000.0
2009-05-13 10:50:00,155.83,155.97,155.66,155.79,10900.0,155.83,155.97,155.66,155.79,10900.0
2009-05-13 10:55:00,155.79,155.99,155.59,155.73,13400.0,155.79,155.99,155.59,155.73,13400.0
2009-05-13 11:00:00,155.61,156.0,155.54,155.87,14600.0,155.61,156.0,155.54,155.87,14600.0
2009-05-13 11:05:00,155.74,155.85,155.57,155.74,11600.0,155.74,155.85,155.57,155.74,11600.0
2009-05-13 11:10:00,155.79,155.84,155.7,155.71,18000.0,155.79,155.84,155.7,155.71,18000.0
2009-05-13 11:15:00,155.7,155.78,155.5,155.67,20600.0,155.7,155.78,155.5,155.67,20600.0
2009-05-13 11:20:00,155.63,155.91,155.58,155.66,23200.0,155.63,155.91,155.58,155.66,23200.0
2009-05-13 11:25:00,155.72,155.92,155.65,155.74,15000.0,155.72,155.92,155.65,155.74,15000.0
2009-05-13 11:30:00,155.74,155.87,155.44,155.85,21200.0,155.74,155.87,155.44,155.85,21200.0
2009-05-13 11:35:00,155.85,156.2,155.82,155.99,9800.0,155.85,156.2,155.82,155.99,9800.0
2009-05-13 11:40:00,155.99,156.14,155.85,156.04,4700.0,155.99,156.14,155.85,156.04,4700.0
2009-05-13 11:45:00,155.92,156.38,155.92,156.38,7800.0,155.92,156.38,155.92,156.38,7800.0
2009-05-13 11:50:00,156.45,156.65,156.34,156.65,6300.0,156.45,156.65,156.34,156.65,6300.0
2009-05-13 11:55:00,156.6,156.76,156.53,156.63,4200.0,156.6,156.76,156.53,156.63,4200.0
2009-05-13 12:00:00,156.68,156.91,156.5,156.5,6500.0,156.68,156.91,156.5,156.5,6500.0
2009-05-13 12:05:00,156.62,157.05,156.59,157.05,4100.0,156.62,157.05,156.59,157.05,4100.0
2009-05-13 12:10:00,157.04,157.06,156.94,157.04,4700.0,157.04,157.06,156.94,157.04,4700.0
2009-05-13 12:15:00,157.08,157.16,157.0,157.11,5000.0,157.08,157.16,157.0,157.11,5000.0
2009-05-13 12:20:00,157.19,157.47,157.09,157.4,6900.0,157.19,157.47,157.09,157.4,6900.0
2009-05-13 12:25:00,157.38,157.4,157.13,157.25,5400.0,157.38,157.4,157.13,157.25,5400.0
2009-05-13 12:30:00,157.35,157.45,157.2,157.42,7200.0,157.35,157.45,157.2,157.42,7200.0
2009-05-13 12:35:00,157.38,158.0,157.38,157.86,11900.0,157.38,158.0,157.38,157.86,11900.0
2009-05-13 12:40:00,157.93,158.06,157.59,157.59,8100.0,157.93,158.06,157.59,157.59,8100.0
2009-05-13 12:45:00,157.61,157.63,157.14,157.33,9400.0,157.61,157.63,157.14,157.33,9400.0
2009-05-13 12:50:00,157.37,157.37,156.77,156.97,14100.0,157.37,157.37,156.77,156.97,14100.0
2009-05-13 12:55:00,157.0,157.01,156.77,156.77,7900.0,157.0,157.01,156.77,156.77,7900.0
2009-05-13 13:00:00,156.77,156.82,156.37,156.42,15400.0,156.77,156.82,156.37,156.42,15400.0
2009-05-13 13:05:00,156.42,156.42,156.07,156.13,12100.0,156.42,156.42,156.07,156.13,12100.0
2009-05-13 13:10:00,156.12,156.28,156.02,156.09,7300.0,156.12,156.28,156.02,156.09,7300.0
2009-05-13 13:15:00,156.13,156.2,156.07,156.13,9300.0,156.13,156.2,156.07,156.13,9300.0
2009-05-13 13:20:00,156.12,156.25,155.96,156.18,14300.0,156.12,156.25,155.96,156.18,14300.0
2009-05-13 13:25:00,156.15,156.17,155.76,155.76,15900.0,156.15,156.17,155.76,155.76,15900.0
2009-05-13 13:30:00,155.76,155.84,155.58,155.65,24800.0,155.76,155.84,155.58,155.65,24800.0
2009-05-13 13:35:00,155.65,155.95,155.64,155.91,19600.0,155.65,155.95,155.64,155.91,19600.0
2009-05-13 13:40:00,155.92,156.07,155.81,156.0,18700.0,155.92,156.07,155.81,156.0,18700.0
2009-05-13 13:45:00,156.0,156.43,155.93,156.27,12300.0,156.0,156.43,155.93,156.27,12300.0
2009-05-13 13:50:00,156.32,156.36,156.05,156.29,10300.0,156.32,156.36,156.05,156.29,10300.0
2009-05-13 13:55:00,156.21,156.32,155.87,156.02,10900.0,156.21,156.32,155.87,156.02,10900.0
2009-05-13 14:00:00,155.93,156.0,155.5,155.51,9200.0,155.93,156.0,155.5,155.51,9200.0
2009-05-13 14:05:00,155.52,155.6,155.38,155.41,8400.0,155.52,155.6,155.38,155.41,8400.0
2009-05-13 14:10:00,155.47,155.68,155.29,155.58,26900.0,155.47,155.68,155.29,155.58,26900.0
2009-05-13 14:15:00,155.53,155.62,155.05,155.05,11400.0,155.53,155.62,155.05,155.05,11400.0
2009-05-13 14:20:00,155.01,155.18,154.95,154.97,16200.0,155.01,155.18,154.95,154.97,16200.0
2009-05-13 14:25:00,154.99,155.38,154.93,154.99,17400.0,154.99,155.38,154.93,154.99,17400.0
2009-05-13 14:30:00,154.99,155.1,154.9,154.9,7600.0,154.99,155.1,154.9,154.9,7600.0
2009-05-13 14:35:00,154.91,155.17,154.91,155.06,7700.0,154.91,155.17,154.91,155.06,7700.0
2009-05-13 14:40:00,155.06,155.16,154.9,154.92,14500.0,155.06,155.16,154.9,154.92,14500.0
2009-05-13 14:45:00,155.03,155.03,154.71,154.83,8500.0,155.03,155.03,154.71,154.83,8500.0
2009-05-13 14:50:00,154.77,155.06,154.75,154.99,8700.0,154.77,155.06,154.75,154.99,8700.0
2009-05-13 14:55:00,154.99,155.07,154.69,154.9,24000.0,154.99,155.07,154.69,154.9,24000.0
2009-05-13 15:00:00,154.91,155.07,154.7,154.78,27700.0,154.91,155.07,154.7,154.78,27700.0
2009-05-13 15:05:00,154.78,155.0,154.75,154.95,19600.0,154.78,155.0,154.75,154.95,19600.0
2009-05-13 15:10:00,154.97,155.0,154.87,154.9,7800.0,154.97,155.0,154.87,154.9,7800.0
2009-05-13 15:15:00,154.88,155.15,154.85,155.15,13100.0,154.88,155.15,154.85,155.15,13100.0
2009-05-13 15:20:00,155.15,155.55,155.0,155.35,23300.0,155.15,155.55,155.0,155.35,23300.0
2009-05-13 15:25:00,155.35,155.38,154.58,154.68,23000.0,155.35,155.38,154.58,154.68,23000.0
2009-05-13 15:30:00,154.61,155.19,154.52,155.19,27800.0,154.61,155.19,154.52,155.19,27800.0
2009-05-13 15:35:00,155.11,155.33,154.84,155.0,33300.0,155.11,155.33,154.84,155.0,33300.0
2009-05-13 15:40:00,155.01,155.17,154.69,154.86,31300.0,155.01,155.17,154.69,154.86,31300.0
2009-05-13 15:45:00,154.91,155.11,154.76,154.91,35100.0,154.91,155.11,154.76,154.91,35100.0
2009-05-13 15:50:00,154.91,155.19,154.5,154.68,29000.0,154.91,155.19,154.5,154.68,29000.0
2009-05-13 15:55:00,154.68,154.7,154.48,154.54,28100.0,154.68,154.7,154.48,154.54,28100.0
2009-05-14 09:30:00,154.52,155.24,153.53,155.16,10100.0,154.52,155.24,153.53,155.16,10100.0
2009-05-14 09:35:00,155.2,157.24,154.93,154.93,21000.0,155.2,157.24,154.93,154.93,21000.0
2009-05-14 09:40:00,154.99,155.47,154.6,154.79,18100.0,154.99,155.47,154.6,154.79,18100.0
2009-05-14 09:45:00,154.95,155.22,154.02,154.18,20100.0,154.95,155.22,154.02,154.18,20100.0
2009-05-14 09:50:00,154.18,155.39,154.08,154.85,29500.0,154.18,155.39,154.08,154.85,29500.0
2009-05-14 09:55:00,154.8,155.74,154.74,155.71,11100.0,154.8,155.74,154.74,155.71,11100.0
2009-05-14 10:00:00,155.7,156.54,155.57,156.24,23300.0,155.7,156.54,155.57,156.24,23300.0
2009-05-14 10:05:00,156.15,157.0,156.06,156.52,21000.0,156.15,157.0,156.06,156.52,21000.0
2009-05-14 10:10:00,156.52,156.77,156.14,156.36,21400.0,156.52,156.77,156.14,156.36,21400.0
2009-05-14 10:15:00,156.31,156.94,156.31,156.54,17100.0,156.31,156.94,156.31,156.54,17100.0
2009-05-14 10:20:00,156.47,156.94,156.38,156.82,15800.0,156.47,156.94,156.38,156.82,15800.0
2009-05-14 10:25:00,156.84,156.96,156.33,156.54,14300.0,156.84,156.96,156.33,156.54,14300.0
2009-05-14 10:30:00,156.35,157.23,156.35,156.8,13200.0,156.35,157.23,156.35,156.8,13200.0
2009-05-14 10:35:00,156.78,157.45,156.78,156.92,11000.0,156.78,157.45,156.78,156.92,11000.0
2009-05-14 10:40:00,157.01,157.12,156.7,156.7,9200.0,157.01,157.12,156.7,156.7,9200.0
2009-05-14 10:45:00,156.75,156.83,156.35,156.44,8100.0,156.75,156.83,156.35,156.44,8100.0
2009-05-14 10:50:00,156.4,157.09,156.4,157.09,13500.0,156.4,157.09,156.4,157.09,13500.0
2009-05-14 10:55:00,157.05,157.32,156.94,157.23,3900.0,157.05,157.32,156.94,157.23,3900.0
2009-05-14 11:00:00,157.29,157.45,157.17,157.2,9000.0,157.29,157.45,157.17,157.2,9000.0
2009-05-14 11:05:00,157.23,157.65,157.23,157.65,8700.0,157.23,157.65,157.23,157.65,8700.0
2009-05-14 11:10:00,157.61,157.82,157.42,157.82,14400.0,157.61,157.82,157.42,157.82,14400.0
2009-05-14 11:15:00,157.89,157.89,157.5,157.59,6400.0,157.89,157.89,157.5,157.59,6400.0
2009-05-14 11:20:00,157.43,157.55,157.0,157.0,7900.0,157.43,157.55,157.0,157.0,7900.0
2009-05-14 11:25:00,157.02,157.17,156.85,157.0,6800.0,157.02,157.17,156.85,157.0,6800.0
2009-05-14 11:30:00,156.99,157.07,156.69,156.69,4200.0,156.99,157.07,156.69,156.69,4200.0
2009-05-14 11:35:00,156.73,156.84,156.62,156.68,13600.0,156.73,156.84,156.62,156.68,13600.0
2009-05-14 11:40:00,156.76,156.76,156.37,156.51,7200.0,156.76,156.76,156.37,156.51,7200.0
2009-05-14 11:45:00,156.34,156.57,156.3,156.31,5300.0,156.34,156.57,156.3,156.31,5300.0
2009-05-14 11:50:00,156.44,156.69,156.36,156.48,4800.0,156.44,156.69,156.36,156.48,4800.0
2009-05-14 11:55:00,156.46,156.88,156.43,156.8,2800.0,156.46,156.88,156.43,156.8,2800.0
2009-05-14 12:00:00,156.8,157.33,156.65,157.27,8000.0,156.8,157.33,156.65,157.27,8000.0
2009-05-14 12:05:00,157.32,157.41,156.79,156.96,6400.0,157.32,157.41,156.79,156.96,6400.0
2009-05-14 12:10:00,156.98,157.4,156.98,157.4,8200.0,156.98,157.4,156.98,157.4,8200.0
2009-05-14 12:15:00,157.41,157.5,157.04,157.04,3700.0,157.41,157.5,157.04,157.04,3700.0
2009-05-14 12:20:00,157.06,157.11,156.78,156.89,8900.0,157.06,157.11,156.78,156.89,8900.0
2009-05-14 12:25:00,156.82,156.87,156.65,156.85,6400.0,156.82,156.87,156.65,156.85,6400.0
2009-05-14 12:30:00,156.81,157.25,156.77,157.2,11700.0,156.81,157.25,156.77,157.2,11700.0
2009-05-14 12:35:00,157.23,157.62,157.22,157.47,7200.0,157.23,157.62,157.22,157.47,7200.0
2009-05-14 12:40:00,157.47,157.47,157.22,157.3,3100.0,157.47,157.47,157.22,157.3,3100.0
2009-05-14 12:45:00,157.27,157.36,157.13,157.36,5800.0,157.27,157.36,157.13,157.36,5800.0
2009-05-14 12:50:00,157.3,157.54,157.27,157.54,2700.0,157.3,157.54,157.27,157.54,2700.0
2009-05-14 12:55:00,157.59,157.6,157.3,157.3,3900.0,157.59,157.6,157.3,157.3,3900.0
2009-05-14 13:00:00,157.28,157.36,157.05,157.19,6100.0,157.28,157.36,157.05,157.19,6100.0
2009-05-14 13:05:00,157.17,157.29,157.1,157.17,2900.0,157.17,157.29,157.1,157.17,2900.0
2009-05-14 13:10:00,157.21,157.27,156.95,156.95,3600.0,157.21,157.27,156.95,156.95,3600.0
2009-05-14 13:15:00,156.9,156.92,156.67,156.67,3500.0,156.9,156.92,156.67,156.67,3500.0
2009-05-14 13:20:00,156.66,156.84,156.65,156.76,1900.0,156.66,156.84,156.65,156.76,1900.0
2009-05-14 13:25:00,156.63,156.63,156.42,156.47,4900.0,156.63,156.63,156.42,156.47,4900.0
2009-05-14 13:30:00,156.45,156.57,156.45,156.56,3200.0,156.45,156.57,156.45,156.56,3200.0
2009-05-14 13:35:00,156.53,156.87,156.53,156.66,6100.0,156.53,156.87,156.53,156.66,6100.0
2009-05-14 13:40:00,156.66,156.85,156.66,156.84,2600.0,156.66,156.85,156.66,156.84,2600.0
2009-05-14 13:45:00,156.8,156.99,156.7,156.99,3400.0,156.8,156.99,156.7,156.99,3400.0
2009-05-14 13:50:00,156.97,156.99,156.88,156.94,3600.0,156.97,156.99,156.88,156.94,3600.0
2009-05-14 13:55:00,156.94,156.95,156.8,156.86,3600.0,156.94,156.95,156.8,156.86,3600.0
2009-05-14 14:00:00,156.79,157.24,156.79,157.03,8700.0,156.79,157.24,156.79,157.03,8700.0
2009-05-14 14:05:00,157.06,157.12,157.01,157.09,5000.0,157.06,157.12,157.01,157.09,5000.0
2009-05-14 14:10:00,157.05,157.05,156.81,156.81,5200.0,157.05,157.05,156.81,156.81,5200.0
2009-05-14 14:15:00,156.85,156.93,156.83,156.86,3900.0,156.85,156.93,156.83,156.86,3900.0
2009-05-14 14:20:00,156.85,156.95,156.82,156.84,10600.0,156.85,156.95,156.82,156.84,10600.0
2009-05-14 14:25:00,156.85,156.85,156.55,156.69,6000.0,156.85,156.85,156.55,156.69,6000.0
2009-05-14 14:30:00,156.65,156.86,156.65,156.79,5600.0,156.65,156.86,156.65,156.79,5600.0
2009-05-14 14:35:00,156.76,157.17,156.68,157.11,5900.0,156.76,157.17,156.68,157.11,5900.0
2009-05-14 14:40:00,157.05,157.25,157.03,157.21,5700.0,157.05,157.25,157.03,157.21,5700.0
2009-05-14 14:45:00,157.15,157.23,156.65,156.79,5800.0,157.15,157.23,156.65,156.79,5800.0
2009-05-14 14:50:00,156.82,157.04,156.74,156.93,4400.0,156.82,157.04,156.74,156.93,4400.0
2009-05-14 14:55:00,156.91,157.06,156.88,157.06,3700.0,156.91,157.06,156.88,157.06,3700.0
2009-05-14 15:00:00,157.08,157.2,157.06,157.17,8000.0,157.08,157.2,157.06,157.17,8000.0
2009-05-14 15:05:00,157.11,157.17,156.83,156.99,11100.0,157.11,157.17,156.83,156.99,11100.0
2009-05-14 15:10:00,157.01,157.04,156.78,157.01,12400.0,157.01,157.04,156.78,157.01,12400.0
2009-05-14 15:15:00,156.94,157.19,156.86,157.09,10300.0,156.94,157.19,156.86,157.09,10300.0
2009-05-14 15:20:00,157.12,157.13,156.83,156.86,13000.0,157.12,157.13,156.83,156.86,13000.0
2009-05-14 15:25:00,156.86,157.15,156.86,157.0,11600.0,156.86,157.15,156.86,157.0,11600.0
2009-05-14 15:30:00,157.0,157.1,156.8,156.87,38200.0,157.0,157.1,156.8,156.87,38200.0
2009-05-14 15:35:00,156.9,157.04,156.4,156.74,56600.0,156.9,157.04,156.4,156.74,56600.0
2009-05-14 15:40:00,156.75,157.03,156.72,156.93,38400.0,156.75,157.03,156.72,156.93,38400.0
2009-05-14 15:45:00,156.93,157.13,156.7,156.94,42800.0,156.93,157.13,156.7,156.94,42800.0
2009-05-14 15:50:00,157.03,157.2,156.62,156.7,29900.0,157.03,157.2,156.62,156.7,29900.0
2009-05-14 15:55:00,156.69,156.99,156.62,156.72,72400.0,156.69,156.99,156.62,156.72,72400.0
2009-05-15 09:30:00,156.29,156.3,155.28,156.26,37400.0,156.29,156.3,155.28,156.26,37400.0
2009-05-15 09:35:00,156.29,157.66,156.12,157.14,20500.0,156.29,157.66,156.12,157.14,20500.0
2009-05-15 09:40:00,157.11,157.14,156.29,156.86,20000.0,157.11,157.14,156.29,156.86,20000.0
2009-05-15 09:45:00,157.0,157.25,156.59,156.89,13000.0,157.0,157.25,156.59,156.89,13000.0
2009-05-15 09:50:00,156.89,157.57,156.68,157.56,13100.0,156.89,157.57,156.68,157.56,13100.0
2009-05-15 09:55:00,157.63,157.71,156.93,157.0,14700.0,157.63,157.71,156.93,157.0,14700.0
2009-05-15 10:00:00,157.0,157.01,156.3,156.72,10700.0,157.0,157.01,156.3,156.72,10700.0
2009-05-15 10:05:00,156.71,156.82,156.56,156.82,18500.0,156.71,156.82,156.56,156.82,18500.0
2009-05-15 10:10:00,156.76,156.82,156.18,156.57,27300.0,156.76,156.82,156.18,156.57,27300.0
2009-05-15 10:15:00,156.62,157.45,156.41,157.45,12600.0,156.62,157.45,156.41,157.45,12600.0
2009-05-15 10:20:00,157.19,157.66,156.94,157.66,5700.0,157.19,157.66,156.94,157.66,5700.0
2009-05-15 10:25:00,157.56,158.0,157.56,157.79,12900.0,157.56,158.0,157.56,157.79,12900.0
2009-05-15 10:30:00,157.9,158.38,157.7,158.38,13000.0,157.9,158.38,157.7,158.38,13000.0
2009-05-15 10:35:00,158.43,158.65,158.31,158.52,15000.0,158.43,158.65,158.31,158.52,15000.0
2009-05-15 10:40:00,158.58,158.72,158.49,158.65,7200.0,158.58,158.72,158.49,158.65,7200.0
2009-05-15 10:45:00,158.62,158.7,158.32,158.52,10100.0,158.62,158.7,158.32,158.52,10100.0
2009-05-15 10:50:00,158.51,158.65,158.37,158.46,4000.0,158.51,158.65,158.37,158.46,4000.0
2009-05-15 10:55:00,158.39,158.5,158.32,158.44,6900.0,158.39,158.5,158.32,158.44,6900.0
2009-05-15 11:00:00,158.43,158.5,158.24,158.35,9800.0,158.43,158.5,158.24,158.35,9800.0
2009-05-15 11:05:00,158.39,158.46,158.23,158.43,11100.0,158.39,158.46,158.23,158.43,11100.0
2009-05-15 11:10:00,158.44,158.77,158.4,158.73,14500.0,158.44,158.77,158.4,158.73,14500.0
2009-05-15 11:15:00,158.68,158.73,158.35,158.73,28300.0,158.68,158.73,158.35,158.73,28300.0
2009-05-15 11:20:00,158.63,158.76,158.32,158.57,6100.0,158.63,158.76,158.32,158.57,6100.0
2009-05-15 11:25:00,158.54,158.66,158.31,158.66,4800.0,158.54,158.66,158.31,158.66,4800.0
2009-05-15 11:30:00,158.58,158.77,158.51,158.71,7300.0,158.58,158.77,158.51,158.71,7300.0
2009-05-15 11:35:00,158.77,159.2,158.77,159.0,17300.0,158.77,159.2,158.77,159.0,17300.0
2009-05-15 11:40:00,159.03,159.11,158.72,158.91,10300.0,159.03,159.11,158.72,158.91,10300.0
2009-05-15 11:45:00,158.9,159.03,158.81,158.91,5400.0,158.9,159.03,158.81,158.91,5400.0
2009-05-15 11:50:00,158.91,158.91,158.43,158.46,7800.0,158.91,158.91,158.43,158.46,7800.0
2009-05-15 11:55:00,158.5,158.62,158.24,158.24,7100.0,158.5,158.62,158.24,158.24,7100.0
2009-05-15 12:00:00,158.24,158.54,158.12,158.37,7600.0,158.24,158.54,158.12,158.37,7600.0
2009-05-15 12:05:00,158.43,158.71,158.37,158.44,3700.0,158.43,158.71,158.37,158.44,3700.0
2009-05-15 12:10:00,158.56,158.6,158.47,158.47,1800.0,158.56,158.6,158.47,158.47,1800.0
2009-05-15 12:15:00,158.6,158.75,158.49,158.51,8100.0,158.6,158.75,158.49,158.51,8100.0
2009-05-15 12:20:00,158.51,158.94,158.51,158.88,6000.0,158.51,158.94,158.51,158.88,6000.0
2009-05-15 12:25:00,158.9,159.15,158.88,158.92,8300.0,158.9,159.15,158.88,158.92,8300.0
2009-05-15 12:30:00,158.99,158.99,158.7,158.74,5100.0,158.99,158.99,158.7,158.74,5100.0
2009-05-15 12:35:00,158.75,158.81,158.61,158.78,9100.0,158.75,158.81,158.61,158.78,9100.0
2009-05-15 12:40:00,158.77,158.79,158.61,158.7,3500.0,158.77,158.79,158.61,158.7,3500.0
2009-05-15 12:45:00,158.69,158.7,158.36,158.43,5900.0,158.69,158.7,158.36,158.43,5900.0
2009-05-15 12:50:00,158.49,158.65,158.41,158.41,8600.0,158.49,158.65,158.41,158.41,8600.0
2009-05-15 12:55:00,158.46,158.46,157.93,158.17,8100.0,158.46,158.46,157.93,158.17,8100.0
2009-05-15 13:00:00,158.04,158.09,157.29,157.45,17400.0,158.04,158.09,157.29,157.45,17400.0
2009-05-15 13:05:00,157.45,157.64,157.45,157.5,5700.0,157.45,157.64,157.45,157.5,5700.0
2009-05-15 13:10:00,157.49,157.51,157.33,157.41,11700.0,157.49,157.51,157.33,157.41,11700.0
2009-05-15 13:15:00,157.51,157.72,157.43,157.59,6100.0,157.51,157.72,157.43,157.59,6100.0
2009-05-15 13:20:00,157.56,157.97,157.56,157.88,4600.0,157.56,157.97,157.56,157.88,4600.0
2009-05-15 13:25:00,157.86,157.86,157.59,157.76,4000.0,157.86,157.86,157.59,157.76,4000.0
2009-05-15 13:30:00,157.75,157.75,157.53,157.6,11100.0,157.75,157.75,157.53,157.6,11100.0
2009-05-15 13:35:00,157.6,157.6,157.39,157.46,9200.0,157.6,157.6,157.39,157.46,9200.0
2009-05-15 13:40:00,157.47,157.68,157.41,157.58,5300.0,157.47,157.68,157.41,157.58,5300.0
2009-05-15 13:45:00,157.48,157.9,157.43,157.87,6600.0,157.48,157.9,157.43,157.87,6600.0
2009-05-15 13:50:00,157.92,158.1,157.85,158.0,5200.0,157.92,158.1,157.85,158.0,5200.0
2009-05-15 13:55:00,157.93,158.11,157.92,158.06,6300.0,157.93,158.11,157.92,158.06,6300.0
2009-05-15 14:00:00,158.02,158.1,158.0,158.08,5600.0,158.02,158.1,158.0,158.08,5600.0
2009-05-15 14:05:00,158.08,158.17,157.87,158.11,13600.0,158.08,158.17,157.87,158.11,13600.0
2009-05-15 14:10:00,158.14,158.35,158.07,158.21,5500.0,158.14,158.35,158.07,158.21,5500.0
2009-05-15 14:15:00,158.2,158.43,157.94,158.38,8200.0,158.2,158.43,157.94,158.38,8200.0
2009-05-15 14:20:00,158.33,158.49,158.33,158.47,7500.0,158.33,158.49,158.33,158.47,7500.0
2009-05-15 14:25:00,158.43,158.48,158.25,158.47,8900.0,158.43,158.48,158.25,158.47,8900.0
2009-05-15 14:30:00,158.41,158.47,158.15,158.28,5500.0,158.41,158.47,158.15,158.28,5500.0
2009-05-15 14:35:00,158.31,158.36,158.22,158.31,7000.0,158.31,158.36,158.22,158.31,7000.0
2009-05-15 14:40:00,158.31,158.31,157.72,157.87,18400.0,158.31,158.31,157.72,157.87,18400.0
2009-05-15 14:45:00,157.78,158.0,157.77,157.87,6200.0,157.78,158.0,157.77,157.87,6200.0
2009-05-15 14:50:00,157.89,158.14,157.86,158.09,5800.0,157.89,158.14,157.86,158.09,5800.0
2009-05-15 14:55:00,158.13,158.26,157.95,158.05,13300.0,158.13,158.26,157.95,158.05,13300.0
2009-05-15 15:00:00,158.1,158.18,157.68,157.85,9800.0,158.1,158.18,157.68,157.85,9800.0
2009-05-15 15:05:00,157.79,158.26,157.79,158.01,12000.0,157.79,158.26,157.79,158.01,12000.0
2009-05-15 15:10:00,157.96,158.43,157.94,158.43,12400.0,157.96,158.43,157.94,158.43,12400.0
2009-05-15 15:15:00,158.47,158.47,158.26,158.32,17600.0,158.47,158.47,158.26,158.32,17600.0
2009-05-15 15:20:00,158.35,158.5,158.3,158.47,20200.0,158.35,158.5,158.3,158.47,20200.0
2009-05-15 15:25:00,158.47,158.82,158.47,158.54,16400.0,158.47,158.82,158.47,158.54,16400.0
2009-05-15 15:30:00,158.6,158.91,158.3,158.3,17000.0,158.6,158.91,158.3,158.3,17000.0
2009-05-15 15:35:00,158.32,158.49,157.92,157.92,22300.0,158.32,158.49,157.92,157.92,22300.0
2009-05-15 15:40:00,157.97,158.37,157.91,158.32,44900.0,157.97,158.37,157.91,158.32,44900.0
2009-05-15 15:45:00,158.32,158.41,158.0,158.12,18700.0,158.32,158.41,158.0,158.12,18700.0
2009-05-15 15:50:00,158.08,158.21,158.0,158.0,27400.0,158.08,158.21,158.0,158.0,27400.0
2009-05-15 15:55:00,158.01,158.24,157.73,158.24,35300.0,158.01,158.24,157.73,158.24,35300.0
2009-05-18 09:30:00,158.94,159.67,158.22,159.17,20400.0,158.94,159.67,158.22,159.17,20400.0
2009-05-18 09:35:00,159.18,159.36,158.76,159.15,10500.0,159.18,159.36,158.76,159.15,10500.0
2009-05-18 09:40:00,159.05,159.05,157.87,158.06,21000.0,159.05,159.05,157.87,158.06,21000.0
2009-05-18 09:45:00,158.12,158.18,157.55,157.67,15400.0,158.12,158.18,157.55,157.67,15400.0
2009-05-18 09:50:00,157.6,157.6,156.91,156.91,11900.0,157.6,157.6,156.91,156.91,11900.0
2009-05-18 09:55:00,156.91,157.05,156.72,156.94,9900.0,156.91,157.05,156.72,156.94,9900.0
2009-05-18 10:00:00,156.91,157.11,156.2,156.2,9100.0,156.91,157.11,156.2,156.2,9100.0
2009-05-18 10:05:00,156.2,156.46,155.63,155.78,15700.0,156.2,156.46,155.63,155.78,15700.0
2009-05-18 10:10:00,155.67,155.78,155.28,155.72,29100.0,155.67,155.78,155.28,155.72,29100.0
2009-05-18 10:15:00,155.62,156.11,155.62,156.0,14000.0,155.62,156.11,155.62,156.0,14000.0
2009-05-18 10:20:00,155.94,156.38,155.91,155.92,15700.0,155.94,156.38,155.91,155.92,15700.0
2009-05-18 10:25:00,155.92,156.35,155.92,156.04,17100.0,155.92,156.35,155.92,156.04,17100.0
2009-05-18 10:30:00,156.17,156.57,156.06,156.23,9700.0,156.17,156.57,156.06,156.23,9700.0
2009-05-18 10:35:00,156.11,156.58,156.11,156.5,5700.0,156.11,156.58,156.11,156.5,5700.0
2009-05-18 10:40:00,156.5,157.33,156.25,157.28,15200.0,156.5,157.33,156.25,157.28,15200.0
2009-05-18 10:45:00,157.23,157.45,157.11,157.45,8700.0,157.23,157.45,157.11,157.45,8700.0
2009-05-18 10:50:00,157.32,157.46,157.21,157.21,7500.0,157.32,157.46,157.21,157.21,7500.0
2009-05-18 10:55:00,157.21,157.64,157.21,157.45,14700.0,157.21,157.64,157.21,157.45,14700.0
2009-05-18 11:00:00,157.41,157.66,157.19,157.31,12600.0,157.41,157.66,157.19,157.31,12600.0
2009-05-18 11:05:00,157.39,157.5,157.12,157.22,10900.0,157.39,157.5,157.12,157.22,10900.0
2009-05-18 11:10:00,157.22,157.34,157.1,157.18,18000.0,157.22,157.34,157.1,157.18,18000.0
2009-05-18 11:15:00,157.22,157.4,157.18,157.2,6400.0,157.22,157.4,157.18,157.2,6400.0
2009-05-18 11:20:00,157.22,157.7,157.2,157.6,6800.0,157.22,157.7,157.2,157.6,6800.0
2009-05-18 11:25:00,157.72,157.94,157.7,157.93,5000.0,157.72,157.94,157.7,157.93,5000.0
2009-05-18 11:30:00,157.93,158.04,157.78,157.94,4100.0,157.93,158.04,157.78,157.94,4100.0
2009-05-18 11:35:00,157.93,158.01,157.71,157.72,5600.0,157.93,158.01,157.71,157.72,5600.0
2009-05-18 11:40:00,157.73,157.84,157.71,157.77,2100.0,157.73,157.84,157.71,157.77,2100.0
2009-05-18 11:45:00,157.85,158.0,157.62,157.75,5200.0,157.85,158.0,157.62,157.75,5200.0
2009-05-18 11:50:00,157.75,158.2,157.75,158.16,8800.0,157.75,158.2,157.75,158.16,8800.0
2009-05-18 11:55:00,158.22,158.32,157.79,157.96,8100.0,158.22,158.32,157.79,157.96,8100.0
2009-05-18 12:00:00,157.92,158.05,157.76,157.9,5200.0,157.92,158.05,157.76,157.9,5200.0
2009-05-18 12:05:00,157.88,157.95,157.79,157.94,3300.0,157.88,157.95,157.79,157.94,3300.0
2009-05-18 12:10:00,157.96,158.25,157.96,158.08,5800.0,157.96,158.25,157.96,158.08,5800.0
2009-05-18 12:15:00,158.24,158.34,157.93,158.04,21000.0,158.24,158.34,157.93,158.04,21000.0
2009-05-18 12:20:00,158.04,158.14,157.83,157.97,18100.0,158.04,158.14,157.83,157.97,18100.0
2009-05-18 12:25:00,157.96,158.74,157.96,158.59,9300.0,157.96,158.74,157.96,158.59,9300.0
2009-05-18 12:30:00,158.54,158.57,158.27,158.27,6700.0,158.54,158.57,158.27,158.27,6700.0
2009-05-18 12:35:00,158.28,158.38,157.8,157.81,4500.0,158.28,158.38,157.8,157.81,4500.0
2009-05-18 12:40:00,157.81,158.36,157.81,158.21,6100.0,157.81,158.36,157.81,158.21,6100.0
2009-05-18 12:45:00,158.44,158.44,158.03,158.19,16500.0,158.44,158.44,158.03,158.19,16500.0
2009-05-18 12:50:00,158.29,158.29,158.0,158.13,15500.0,158.29,158.29,158.0,158.13,15500.0
2009-05-18 12:55:00,158.1,158.1,157.92,157.95,2000.0,158.1,158.1,157.92,157.95,2000.0
2009-05-18 13:00:00,157.96,158.0,157.59,157.75,4400.0,157.96,158.0,157.59,157.75,4400.0
2009-05-18 13:05:00,157.75,157.76,157.63,157.63,3100.0,157.75,157.76,157.63,157.63,3100.0
2009-05-18 13:10:00,157.74,157.98,157.67,157.98,2700.0,157.74,157.98,157.67,157.98,2700.0
2009-05-18 13:15:00,157.94,157.97,157.66,157.84,4400.0,157.94,157.97,157.66,157.84,4400.0
2009-05-18 13:20:00,157.86,157.86,157.65,157.65,1100.0,157.86,157.86,157.65,157.65,1100.0
2009-05-18 13:25:00,157.75,157.87,157.58,157.84,1600.0,157.75,157.87,157.58,157.84,1600.0
2009-05-18 13:30:00,157.87,158.13,157.67,157.67,5800.0,157.87,158.13,157.67,157.67,5800.0
2009-05-18 13:35:00,157.63,158.02,157.63,158.02,2300.0,157.63,158.02,157.63,158.02,2300.0
2009-05-18 13:40:00,157.89,157.89,157.53,157.53,6600.0,157.89,157.89,157.53,157.53,6600.0
2009-05-18 13:45:00,157.62,157.62,157.41,157.43,2400.0,157.62,157.62,157.41,157.43,2400.0
2009-05-18 13:50:00,157.56,157.94,157.55,157.79,3000.0,157.56,157.94,157.55,157.79,3000.0
2009-05-18 13:55:00,157.89,157.98,157.74,157.74,1300.0,157.89,157.98,157.74,157.74,1300.0
2009-05-18 14:00:00,157.67,157.92,157.66,157.92,2500.0,157.67,157.92,157.66,157.92,2500.0
2009-05-18 14:05:00,157.92,158.1,157.88,158.05,2900.0,157.92,158.1,157.88,158.05,2900.0
2009-05-18 14:10:00,158.02,158.02,157.7,157.72,8300.0,158.02,158.02,157.7,157.72,8300.0
2009-05-18 14:15:00,157.74,157.83,157.53,157.61,7300.0,157.74,157.83,157.53,157.61,7300.0
2009-05-18 14:20:00,157.65,157.76,157.61,157.61,3200.0,157.65,157.76,157.61,157.61,3200.0
2009-05-18 14:25:00,157.67,157.73,157.22,157.44,3900.0,157.67,157.73,157.22,157.44,3900.0
2009-05-18 14:30:00,157.47,157.79,157.4,157.42,5500.0,157.47,157.79,157.4,157.42,5500.0
2009-05-18 14:35:00,157.46,157.74,157.46,157.71,3700.0,157.46,157.74,157.46,157.71,3700.0
2009-05-18 14:40:00,157.63,158.19,157.57,158.19,3500.0,157.63,158.19,157.57,158.19,3500.0
2009-05-18 14:45:00,158.25,158.49,158.25,158.49,3800.0,158.25,158.49,158.25,158.49,3800.0
2009-05-18 14:50:00,158.38,158.66,158.38,158.45,4000.0,158.38,158.66,158.38,158.45,4000.0
2009-05-18 14:55:00,158.42,158.58,157.99,158.05,15000.0,158.42,158.58,157.99,158.05,15000.0
2009-05-18 15:00:00,158.06,158.34,157.88,157.98,15300.0,158.06,158.34,157.88,157.98,15300.0
2009-05-18 15:05:00,157.96,158.34,157.89,158.11,6200.0,157.96,158.34,157.89,158.11,6200.0
2009-05-18 15:10:00,158.15,158.15,157.8,157.97,6000.0,158.15,158.15,157.8,157.97,6000.0
2009-05-18 15:15:00,157.91,158.06,157.69,157.69,4800.0,157.91,158.06,157.69,157.69,4800.0
2009-05-18 15:20:00,157.81,157.81,157.51,157.78,3100.0,157.81,157.81,157.51,157.78,3100.0
2009-05-18 15:25:00,157.78,157.94,157.47,157.51,7000.0,157.78,157.94,157.47,157.51,7000.0
2009-05-18 15:30:00,157.5,158.09,157.4,158.09,11000.0,157.5,158.09,157.4,158.09,11000.0
2009-05-18 15:35:00,158.13,158.13,157.96,158.01,15000.0,158.13,158.13,157.96,158.01,15000.0
2009-05-18 15:40:00,158.01,158.1,157.64,157.82,18300.0,158.01,158.1,157.64,157.82,18300.0
2009-05-18 15:45:00,157.82,158.2,157.78,158.17,19800.0,157.82,158.2,157.78,158.17,19800.0
2009-05-18 15:50:00,158.12,158.44,158.05,158.35,27200.0,158.12,158.44,158.05,158.35,27200.0
2009-05-18 15:55:00,158.35,158.64,158.34,158.52,25200.0,158.35,158.64,158.34,158.52,25200.0
2009-05-19 09:30:00,158.2,159.85,158.2,159.43,27800.0,158.2,159.85,158.2,159.43,27800.0
2009-05-19 09:35:00,159.53,159.87,158.75,159.87,14800.0,159.53,159.87,158.75,159.87,14800.0
2009-05-19 09:40:00,159.84,160.06,159.11,159.35,20500.0,159.84,160.06,159.11,159.35,20500.0
2009-05-19 09:45:00,159.43,160.2,159.43,160.2,20200.0,159.43,160.2,159.43,160.2,20200.0
2009-05-19 09:50:00,160.14,160.14,158.53,158.6,17300.0,160.14,160.14,158.53,158.6,17300.0
2009-05-19 09:55:00,158.69,159.64,158.6,159.49,10600.0,158.69,159.64,158.6,159.49,10600.0
2009-05-19 10:00:00,159.4,159.4,158.94,159.16,8100.0,159.4,159.4,158.94,159.16,8100.0
2009-05-19 10:05:00,159.31,159.74,159.21,159.46,8300.0,159.31,159.74,159.21,159.46,8300.0
2009-05-19 10:10:00,159.56,159.9,159.33,159.89,4300.0,159.56,159.9,159.33,159.89,4300.0
2009-05-19 10:15:00,159.83,159.98,159.77,159.92,7400.0,159.83,159.98,159.77,159.92,7400.0
2009-05-19 10:20:00,159.97,160.26,159.54,160.09,13600.0,159.97,160.26,159.54,160.09,13600.0
2009-05-19 10:25:00,160.15,160.72,160.12,160.56,12000.0,160.15,160.72,160.12,160.56,12000.0
2009-05-19 10:30:00,160.68,160.75,160.42,160.6,4700.0,160.68,160.75,160.42,160.6,4700.0
2009-05-19 10:35:00,160.45,161.27,160.45,161.12,15200.0,160.45,161.27,160.45,161.12,15200.0
2009-05-19 10:40:00,161.05,161.14,160.58,160.58,9900.0,161.05,161.14,160.58,160.58,9900.0
2009-05-19 10:45:00,160.57,160.64,160.32,160.64,7700.0,160.57,160.64,160.32,160.64,7700.0
2009-05-19 10:50:00,160.55,160.68,160.4,160.54,7100.0,160.55,160.68,160.4,160.54,7100.0
2009-05-19 10:55:00,160.69,160.71,160.38,160.61,4900.0,160.69,160.71,160.38,160.61,4900.0
2009-05-19 11:00:00,160.56,161.04,160.54,160.7,8500.0,160.56,161.04,160.54,160.7,8500.0
2009-05-19 11:05:00,160.66,160.69,160.17,160.32,5200.0,160.66,160.69,160.17,160.32,5200.0
2009-05-19 11:10:00,160.33,160.33,159.85,159.85,4800.0,160.33,160.33,159.85,159.85,4800.0
2009-05-19 11:15:00,159.77,160.46,159.75,160.38,7400.0,159.77,160.46,159.75,160.38,7400.0
2009-05-19 11:20:00,160.43,160.43,160.13,160.18,3400.0,160.43,160.43,160.13,160.18,3400.0
2009-05-19 11:25:00,160.2,160.63,160.15,160.54,6300.0,160.2,160.63,160.15,160.54,6300.0
2009-05-19 11:30:00,160.59,160.78,160.47,160.6,2600.0,160.59,160.78,160.47,160.6,2600.0
2009-05-19 11:35:00,160.67,160.82,160.57,160.76,2000.0,160.67,160.82,160.57,160.76,2000.0
2009-05-19 11:40:00,160.74,161.13,160.74,161.0,6700.0,160.74,161.13,160.74,161.0,6700.0
2009-05-19 11:45:00,160.99,161.69,160.96,161.69,28700.0,160.99,161.69,160.96,161.69,28700.0
2009-05-19 11:50:00,161.52,161.69,161.34,161.34,8300.0,161.52,161.69,161.34,161.34,8300.0
2009-05-19 11:55:00,161.39,161.64,161.24,161.47,22100.0,161.39,161.64,161.24,161.47,22100.0
2009-05-19 12:00:00,161.47,162.1,161.47,161.8,14000.0,161.47,162.1,161.47,161.8,14000.0
2009-05-19 12:05:00,161.8,161.83,161.74,161.83,1600.0,161.8,161.83,161.74,161.83,1600.0
2009-05-19 12:10:00,161.81,161.81,161.53,161.55,2800.0,161.81,161.81,161.53,161.55,2800.0
2009-05-19 12:15:00,161.57,161.91,161.51,161.75,3800.0,161.57,161.91,161.51,161.75,3800.0
2009-05-19 12:20:00,161.76,161.76,161.57,161.62,2300.0,161.76,161.76,161.57,161.62,2300.0
2009-05-19 12:25:00,161.63,161.83,161.57,161.66,4700.0,161.63,161.83,161.57,161.66,4700.0
2009-05-19 12:30:00,161.64,161.64,161.35,161.44,2600.0,161.64,161.64,161.35,161.44,2600.0
2009-05-19 12:35:00,161.45,161.45,161.06,161.11,2900.0,161.45,161.45,161.06,161.11,2900.0
2009-05-19 12:40:00,161.14,161.43,161.14,161.31,1900.0,161.14,161.43,161.14,161.31,1900.0
2009-05-19 12:45:00,161.32,161.42,161.2,161.3,1600.0,161.32,161.42,161.2,161.3,1600.0
2009-05-19 12:50:00,161.33,161.33,161.13,161.3,1500.0,161.33,161.33,161.13,161.3,1500.0
2009-05-19 12:55:00,161.15,161.16,160.85,160.85,1200.0,161.15,161.16,160.85,160.85,1200.0
2009-05-19 13:00:00,160.92,161.07,160.92,161.01,1900.0,160.92,161.07,160.92,161.01,1900.0
2009-05-19 13:05:00,161.07,161.37,161.02,161.37,2300.0,161.07,161.37,161.02,161.37,2300.0
2009-05-19 13:10:00,161.32,161.32,160.89,160.89,2900.0,161.32,161.32,160.89,160.89,2900.0
2009-05-19 13:15:00,160.93,161.35,160.93,161.29,3100.0,160.93,161.35,160.93,161.29,3100.0
2009-05-19 13:20:00,161.29,161.66,161.29,161.48,3600.0,161.29,161.66,161.29,161.48,3600.0
2009-05-19 13:25:00,161.5,161.88,161.42,161.86,8400.0,161.5,161.88,161.42,161.86,8400.0
2009-05-19 13:30:00,161.86,162.0,161.35,161.35,6800.0,161.86,162.0,161.35,161.35,6800.0
2009-05-19 13:35:00,161.52,161.81,161.4,161.81,4400.0,161.52,161.81,161.4,161.81,4400.0
2009-05-19 13:40:00,161.74,161.74,161.42,161.52,4400.0,161.74,161.74,161.42,161.52,4400.0
2009-05-19 13:45:00,161.61,161.69,161.47,161.47,3800.0,161.61,161.69,161.47,161.47,3800.0
2009-05-19 13:50:00,161.46,161.55,161.3,161.42,12700.0,161.46,161.55,161.3,161.42,12700.0
2009-05-19 13:55:00,161.48,161.8,161.37,161.6,8600.0,161.48,161.8,161.37,161.6,8600.0
2009-05-19 14:00:00,161.6,161.6,161.35,161.48,12500.0,161.6,161.6,161.35,161.48,12500.0
2009-05-19 14:05:00,161.47,161.66,161.41,161.54,8400.0,161.47,161.66,161.41,161.54,8400.0
2009-05-19 14:10:00,161.54,161.54,161.33,161.5,3900.0,161.54,161.54,161.33,161.5,3900.0
2009-05-19 14:15:00,161.5,161.77,161.46,161.77,5200.0,161.5,161.77,161.46,161.77,5200.0
2009-05-19 14:20:00,161.74,161.89,161.74,161.87,2400.0,161.74,161.89,161.74,161.87,2400.0
2009-05-19 14:25:00,161.78,162.06,161.77,162.01,8800.0,161.78,162.06,161.77,162.01,8800.0
2009-05-19 14:30:00,161.96,162.23,161.96,162.2,8900.0,161.96,162.23,161.96,162.2,8900.0
2009-05-19 14:35:00,162.13,162.25,162.11,162.21,3500.0,162.13,162.25,162.11,162.21,3500.0
2009-05-19 14:40:00,162.26,162.41,162.14,162.38,5200.0,162.26,162.41,162.14,162.38,5200.0
2009-05-19 14:45:00,162.36,162.56,162.29,162.32,6000.0,162.36,162.56,162.29,162.32,6000.0
2009-05-19 14:50:00,162.25,162.27,162.04,162.22,5200.0,162.25,162.27,162.04,162.22,5200.0
2009-05-19 14:55:00,162.24,162.27,162.08,162.25,7000.0,162.24,162.27,162.08,162.25,7000.0
2009-05-19 15:00:00,162.25,162.3,162.07,162.16,8200.0,162.25,162.3,162.07,162.16,8200.0
2009-05-19 15:05:00,162.19,162.21,161.98,161.99,7200.0,162.19,162.21,161.98,161.99,7200.0
2009-05-19 15:10:00,162.07,162.07,161.6,161.69,5700.0,162.07,162.07,161.6,161.69,5700.0
2009-05-19 15:15:00,161.69,161.99,161.64,161.99,3500.0,161.69,161.99,161.64,161.99,3500.0
2009-05-19 15:20:00,161.99,162.05,161.83,162.0,5500.0,161.99,162.05,161.83,162.0,5500.0
2009-05-19 15:25:00,162.0,162.06,161.77,161.85,4900.0,162.0,162.06,161.77,161.85,4900.0
2009-05-19 15:30:00,161.92,161.92,161.35,161.5,18300.0,161.92,161.92,161.35,161.5,18300.0
2009-05-19 15:35:00,161.5,161.84,161.44,161.79,11200.0,161.5,161.84,161.44,161.79,11200.0
2009-05-19 15:40:00,161.83,161.96,161.4,161.47,13300.0,161.83,161.96,161.4,161.47,13300.0
2009-05-19 15:45:00,161.46,161.96,161.38,161.39,16500.0,161.46,161.96,161.38,161.39,16500.0
2009-05-19 15:50:00,161.43,161.78,161.33,161.47,30300.0,161.43,161.78,161.33,161.47,30300.0
2009-05-19 15:55:00,161.51,161.73,161.31,161.4,28100.0,161.51,161.73,161.31,161.4,28100.0
2009-05-20 09:30:00,162.3,163.04,162.18,162.67,11300.0,162.3,163.04,162.18,162.67,11300.0
2009-05-20 09:35:00,162.67,162.69,161.4,161.4,19800.0,162.67,162.69,161.4,161.4,19800.0
2009-05-20 09:40:00,161.45,162.93,161.45,162.92,7300.0,161.45,162.93,161.45,162.92,7300.0
2009-05-20 09:45:00,162.74,163.1,162.43,162.74,12100.0,162.74,163.1,162.43,162.74,12100.0
2009-05-20 09:50:00,162.81,163.47,162.8,163.44,12600.0,162.81,163.47,162.8,163.44,12600.0
2009-05-20 09:55:00,163.33,163.64,163.22,163.64,5300.0,163.33,163.64,163.22,163.64,5300.0
2009-05-20 10:00:00,163.63,163.64,162.96,162.96,12200.0,163.63,163.64,162.96,162.96,12200.0
2009-05-20 10:05:00,162.94,163.76,162.85,163.53,9400.0,162.94,163.76,162.85,163.53,9400.0
2009-05-20 10:10:00,163.54,163.54,162.73,162.73,11400.0,163.54,163.54,162.73,162.73,11400.0
2009-05-20 10:15:00,162.89,163.15,162.78,162.9,12500.0,162.89,163.15,162.78,162.9,12500.0
2009-05-20 10:20:00,162.87,163.0,162.7,162.89,6900.0,162.87,163.0,162.7,162.89,6900.0
2009-05-20 10:25:00,162.9,162.9,162.18,162.27,6800.0,162.9,162.9,162.18,162.27,6800.0
2009-05-20 10:30:00,162.31,162.59,162.24,162.25,4900.0,162.31,162.59,162.24,162.25,4900.0
2009-05-20 10:35:00,162.25,162.25,162.05,162.08,3700.0,162.25,162.25,162.05,162.08,3700.0
2009-05-20 10:40:00,162.04,162.04,161.64,161.67,7300.0,162.04,162.04,161.64,161.67,7300.0
2009-05-20 10:45:00,161.66,161.67,161.22,161.38,9200.0,161.66,161.67,161.22,161.38,9200.0
2009-05-20 10:50:00,161.38,161.44,161.11,161.25,6200.0,161.38,161.44,161.11,161.25,6200.0
2009-05-20 10:55:00,161.25,161.31,161.02,161.03,10300.0,161.25,161.31,161.02,161.03,10300.0
2009-05-20 11:00:00,161.02,161.17,160.82,160.89,8100.0,161.02,161.17,160.82,160.89,8100.0
2009-05-20 11:05:00,160.75,160.89,160.33,160.33,10600.0,160.75,160.89,160.33,160.33,10600.0
2009-05-20 11:10:00,160.32,160.5,160.24,160.46,10800.0,160.32,160.5,160.24,160.46,10800.0
2009-05-20 11:15:00,160.5,160.58,160.08,160.08,15600.0,160.5,160.58,160.08,160.08,15600.0
2009-05-20 11:20:00,160.17,160.26,160.05,160.09,5100.0,160.17,160.26,160.05,160.09,5100.0
2009-05-20 11:25:00,160.13,160.21,159.61,159.66,11100.0,160.13,160.21,159.61,159.66,11100.0
2009-05-20 11:30:00,159.62,159.62,159.31,159.59,23300.0,159.62,159.62,159.31,159.59,23300.0
2009-05-20 11:35:00,159.5,159.83,159.37,159.47,8800.0,159.5,159.83,159.37,159.47,8800.0
2009-05-20 11:40:00,159.5,159.65,159.39,159.65,12800.0,159.5,159.65,159.39,159.65,12800.0
2009-05-20 11:45:00,159.59,159.59,158.74,158.74,7100.0,159.59,159.59,158.74,158.74,7100.0
2009-05-20 11:50:00,158.82,158.99,158.25,158.46,16800.0,158.82,158.99,158.25,158.46,16800.0
2009-05-20 11:55:00,158.48,158.48,157.78,157.87,13900.0,158.48,158.48,157.78,157.87,13900.0
2009-05-20 12:00:00,157.89,158.05,157.6,158.05,12300.0,157.89,158.05,157.6,158.05,12300.0
2009-05-20 12:05:00,157.98,158.38,157.77,157.91,11700.0,157.98,158.38,157.77,157.91,11700.0
2009-05-20 12:10:00,157.9,158.24,157.77,157.98,14300.0,157.9,158.24,157.77,157.98,14300.0
2009-05-20 12:15:00,157.99,158.06,157.67,157.87,11100.0,157.99,158.06,157.67,157.87,11100.0
2009-05-20 12:20:00,157.81,158.01,157.45,157.49,14400.0,157.81,158.01,157.45,157.49,14400.0
2009-05-20 12:25:00,157.45,157.51,157.19,157.34,14300.0,157.45,157.51,157.19,157.34,14300.0
2009-05-20 12:30:00,157.23,157.34,156.51,156.61,25200.0,157.23,157.34,156.51,156.61,25200.0
2009-05-20 12:35:00,156.58,156.85,156.48,156.85,9800.0,156.58,156.85,156.48,156.85,9800.0
2009-05-20 12:40:00,156.83,156.98,156.63,156.96,8900.0,156.83,156.98,156.63,156.96,8900.0
2009-05-20 12:45:00,156.99,157.15,156.9,157.08,11700.0,156.99,157.15,156.9,157.08,11700.0
2009-05-20 12:50:00,157.09,157.09,156.84,157.08,16400.0,157.09,157.09,156.84,157.08,16400.0
2009-05-20 12:55:00,157.09,157.17,156.23,156.31,12600.0,157.09,157.17,156.23,156.31,12600.0
2009-05-20 13:00:00,156.31,156.51,156.11,156.48,12400.0,156.31,156.51,156.11,156.48,12400.0
2009-05-20 13:05:00,156.46,156.71,156.14,156.71,15700.0,156.46,156.71,156.14,156.71,15700.0
2009-05-20 13:10:00,156.7,156.75,156.18,156.23,32500.0,156.7,156.75,156.18,156.23,32500.0
2009-05-20 13:15:00,156.2,156.25,155.82,156.15,11400.0,156.2,156.25,155.82,156.15,11400.0
2009-05-20 13:20:00,156.07,156.24,155.94,156.24,16900.0,156.07,156.24,155.94,156.24,16900.0
2009-05-20 13:25:00,156.13,156.64,156.0,156.64,8300.0,156.13,156.64,156.0,156.64,8300.0
2009-05-20 13:30:00,156.59,156.67,156.52,156.57,4900.0,156.59,156.67,156.52,156.57,4900.0
2009-05-20 13:35:00,156.52,157.2,156.5,157.11,10300.0,156.52,157.2,156.5,157.11,10300.0
2009-05-20 13:40:00,157.09,157.85,157.09,157.22,24000.0,157.09,157.85,157.09,157.22,24000.0
2009-05-20 13:45:00,157.23,157.59,157.13,157.37,9500.0,157.23,157.59,157.13,157.37,9500.0
2009-05-20 13:50:00,157.37,157.46,157.14,157.25,6700.0,157.37,157.46,157.14,157.25,6700.0
2009-05-20 13:55:00,157.27,157.3,156.93,157.08,11700.0,157.27,157.3,156.93,157.08,11700.0
2009-05-20 14:00:00,157.06,157.14,156.51,156.6,16000.0,157.06,157.14,156.51,156.6,16000.0
2009-05-20 14:05:00,156.56,157.33,156.52,156.96,17200.0,156.56,157.33,156.52,156.96,17200.0
2009-05-20 14:10:00,156.99,157.23,156.79,156.96,9100.0,156.99,157.23,156.79,156.96,9100.0
2009-05-20 14:15:00,156.85,157.52,156.66,157.47,13100.0,156.85,157.52,156.66,157.47,13100.0
2009-05-20 14:20:00,157.59,157.78,157.48,157.74,6300.0,157.59,157.78,157.48,157.74,6300.0
2009-05-20 14:25:00,157.71,157.73,157.5,157.6,11000.0,157.71,157.73,157.5,157.6,11000.0
2009-05-20 14:30:00,157.6,157.88,157.47,157.86,38200.0,157.6,157.88,157.47,157.86,38200.0
2009-05-20 14:35:00,157.84,158.18,157.62,158.18,15300.0,157.84,158.18,157.62,158.18,15300.0
2009-05-20 14:40:00,158.17,158.5,157.9,158.5,13500.0,158.17,158.5,157.9,158.5,13500.0
2009-05-20 14:45:00,158.37,158.64,158.3,158.53,9400.0,158.37,158.64,158.3,158.53,9400.0
2009-05-20 14:50:00,158.44,158.74,158.29,158.68,14600.0,158.44,158.74,158.29,158.68,14600.0
2009-05-20 14:55:00,158.8,158.81,158.17,158.3,11100.0,158.8,158.81,158.17,158.3,11100.0
2009-05-20 15:00:00,158.3,158.35,157.64,157.76,13200.0,158.3,158.35,157.64,157.76,13200.0
2009-05-20 15:05:00,157.65,158.2,157.65,157.82,9700.0,157.65,158.2,157.65,157.82,9700.0
2009-05-20 15:10:00,157.82,157.95,157.54,157.59,14400.0,157.82,157.95,157.54,157.59,14400.0
2009-05-20 15:15:00,157.6,157.86,157.51,157.86,11100.0,157.6,157.86,157.51,157.86,11100.0
2009-05-20 15:20:00,157.73,157.79,157.25,157.32,14000.0,157.73,157.79,157.25,157.32,14000.0
2009-05-20 15:25:00,157.32,157.89,157.28,157.57,15200.0,157.32,157.89,157.28,157.57,15200.0
2009-05-20 15:30:00,157.57,157.57,157.03,157.46,21300.0,157.57,157.57,157.03,157.46,21300.0
2009-05-20 15:35:00,157.44,157.6,157.36,157.36,23000.0,157.44,157.6,157.36,157.36,23000.0
2009-05-20 15:40:00,157.32,157.39,156.57,156.69,21600.0,157.32,157.39,156.57,156.69,21600.0
2009-05-20 15:45:00,156.69,157.13,156.28,157.09,55200.0,156.69,157.13,156.28,157.09,55200.0
2009-05-20 15:50:00,157.08,157.12,156.68,157.06,33300.0,157.08,157.12,156.68,157.06,33300.0
2009-05-20 15:55:00,157.05,157.13,156.75,157.01,59400.0,157.05,157.13,156.75,157.01,59400.0
2009-05-21 09:30:00,157.45,157.45,154.45,154.92,41200.0,157.45,157.45,154.45,154.92,41200.0
2009-05-21 09:35:00,154.92,155.37,153.9,154.78,62500.0,154.92,155.37,153.9,154.78,62500.0
2009-05-21 09:40:00,154.78,155.37,154.5,155.03,28900.0,154.78,155.37,154.5,155.03,28900.0
2009-05-21 09:45:00,154.99,156.55,154.98,156.26,32600.0,154.99,156.55,154.98,156.26,32600.0
2009-05-21 09:50:00,156.37,157.56,156.37,157.09,43600.0,156.37,157.56,156.37,157.09,43600.0
2009-05-21 09:55:00,156.96,157.05,155.35,155.35,22400.0,156.96,157.05,155.35,155.35,22400.0
2009-05-21 10:00:00,155.45,155.95,155.25,155.35,28200.0,155.45,155.95,155.25,155.35,28200.0
2009-05-21 10:05:00,155.35,155.49,155.08,155.29,43600.0,155.35,155.49,155.08,155.29,43600.0
2009-05-21 10:10:00,155.49,155.53,154.88,154.88,16300.0,155.49,155.53,154.88,154.88,16300.0
2009-05-21 10:15:00,155.04,155.11,154.55,154.55,13200.0,155.04,155.11,154.55,154.55,13200.0
2009-05-21 10:20:00,154.56,154.86,154.48,154.67,18200.0,154.56,154.86,154.48,154.67,18200.0
2009-05-21 10:25:00,154.6,154.86,154.5,154.83,10400.0,154.6,154.86,154.5,154.83,10400.0
2009-05-21 10:30:00,154.72,155.12,154.69,155.0,8000.0,154.72,155.12,154.69,155.0,8000.0
2009-05-21 10:35:00,155.06,155.39,155.06,155.3,7000.0,155.06,155.39,155.06,155.3,7000.0
2009-05-21 10:40:00,155.37,155.71,155.33,155.56,21200.0,155.37,155.71,155.33,155.56,21200.0
2009-05-21 10:45:00,155.54,155.72,155.4,155.53,18200.0,155.54,155.72,155.4,155.53,18200.0
2009-05-21 10:50:00,155.51,155.6,155.08,155.08,11100.0,155.51,155.6,155.08,155.08,11100.0
2009-05-21 10:55:00,155.0,155.05,154.53,154.65,12500.0,155.0,155.05,154.53,154.65,12500.0
2009-05-21 11:00:00,154.69,154.92,154.38,154.76,18300.0,154.69,154.92,154.38,154.76,18300.0
2009-05-21 11:05:00,154.73,154.86,154.53,154.53,10600.0,154.73,154.86,154.53,154.53,10600.0
2009-05-21 11:10:00,154.52,154.62,154.43,154.43,17600.0,154.52,154.62,154.43,154.43,17600.0
2009-05-21 11:15:00,154.48,154.5,154.2,154.33,13300.0,154.48,154.5,154.2,154.33,13300.0
2009-05-21 11:20:00,154.39,154.58,154.29,154.35,18300.0,154.39,154.58,154.29,154.35,18300.0
2009-05-21 11:25:00,154.32,154.32,153.68,153.69,21900.0,154.32,154.32,153.68,153.69,21900.0
2009-05-21 11:30:00,153.67,153.98,153.56,153.8,18200.0,153.67,153.98,153.56,153.8,18200.0
2009-05-21 11:35:00,153.87,154.25,153.84,154.16,9500.0,153.87,154.25,153.84,154.16,9500.0
2009-05-21 11:40:00,154.2,154.2,153.87,154.15,5500.0,154.2,154.2,153.87,154.15,5500.0
2009-05-21 11:45:00,154.05,154.52,154.05,154.52,9300.0,154.05,154.52,154.05,154.52,9300.0
2009-05-21 11:50:00,154.5,154.64,154.3,154.38,5400.0,154.5,154.64,154.3,154.38,5400.0
2009-05-21 11:55:00,154.38,154.42,154.25,154.29,5200.0,154.38,154.42,154.25,154.29,5200.0
2009-05-21 12:00:00,154.28,154.5,154.16,154.5,10300.0,154.28,154.5,154.16,154.5,10300.0
2009-05-21 12:05:00,154.51,154.85,154.44,154.76,14600.0,154.51,154.85,154.44,154.76,14600.0
2009-05-21 12:10:00,154.7,154.83,154.56,154.63,13300.0,154.7,154.83,154.56,154.63,13300.0
2009-05-21 12:15:00,154.62,154.85,154.48,154.48,7400.0,154.62,154.85,154.48,154.48,7400.0
2009-05-21 12:20:00,154.42,154.56,154.31,154.39,25100.0,154.42,154.56,154.31,154.39,25100.0
2009-05-21 12:25:00,154.35,154.35,154.05,154.12,6700.0,154.35,154.35,154.05,154.12,6700.0
2009-05-21 12:30:00,154.08,154.35,153.9,154.29,22900.0,154.08,154.35,153.9,154.29,22900.0
2009-05-21 12:35:00,154.31,154.38,154.05,154.27,31400.0,154.31,154.38,154.05,154.27,31400.0
2009-05-21 12:40:00,154.26,154.26,153.88,153.93,20200.0,154.26,154.26,153.88,153.93,20200.0
2009-05-21 12:45:00,154.01,154.06,153.78,154.01,17400.0,154.01,154.06,153.78,154.01,17400.0
2009-05-21 12:50:00,154.08,154.41,153.93,154.05,11700.0,154.08,154.41,153.93,154.05,11700.0
2009-05-21 12:55:00,154.07,154.65,154.06,154.51,14200.0,154.07,154.65,154.06,154.51,14200.0
2009-05-21 13:00:00,154.49,154.99,154.46,154.54,9800.0,154.49,154.99,154.46,154.54,9800.0
2009-05-21 13:05:00,154.54,154.78,154.43,154.55,6100.0,154.54,154.78,154.43,154.55,6100.0
2009-05-21 13:10:00,154.52,154.52,154.19,154.36,5600.0,154.52,154.52,154.19,154.36,5600.0
2009-05-21 13:15:00,154.35,154.68,154.1,154.12,9100.0,154.35,154.68,154.1,154.12,9100.0
2009-05-21 13:20:00,154.12,154.44,153.92,154.44,6100.0,154.12,154.44,153.92,154.44,6100.0
2009-05-21 13:25:00,154.39,154.39,153.79,153.79,22400.0,154.39,154.39,153.79,153.79,22400.0
2009-05-21 13:30:00,153.81,153.85,153.67,153.71,8500.0,153.81,153.85,153.67,153.71,8500.0
2009-05-21 13:35:00,153.72,153.78,153.32,153.5,14100.0,153.72,153.78,153.32,153.5,14100.0
2009-05-21 13:40:00,153.43,153.74,153.43,153.74,5300.0,153.43,153.74,153.43,153.74,5300.0
2009-05-21 13:45:00,153.72,154.07,153.65,153.86,30500.0,153.72,154.07,153.65,153.86,30500.0
2009-05-21 13:50:00,153.89,153.99,153.66,153.73,33900.0,153.89,153.99,153.66,153.73,33900.0
2009-05-21 13:55:00,153.65,154.23,153.62,153.76,30900.0,153.65,154.23,153.62,153.76,30900.0
2009-05-21 14:00:00,153.83,154.61,153.65,153.65,34500.0,153.83,154.61,153.65,153.65,34500.0
2009-05-21 14:05:00,153.66,153.89,153.25,153.26,24700.0,153.66,153.89,153.25,153.26,24700.0
2009-05-21 14:10:00,153.28,153.36,152.57,152.77,23900.0,153.28,153.36,152.57,152.77,23900.0
2009-05-21 14:15:00,152.77,153.0,152.77,152.89,14300.0,152.77,153.0,152.77,152.89,14300.0
2009-05-21 14:20:00,152.89,153.23,152.81,153.09,30200.0,152.89,153.23,152.81,153.09,30200.0
2009-05-21 14:25:00,153.06,153.63,153.06,153.4,10400.0,153.06,153.63,153.06,153.4,10400.0
2009-05-21 14:30:00,153.38,153.62,153.19,153.62,11100.0,153.38,153.62,153.19,153.62,11100.0
2009-05-21 14:35:00,153.56,153.68,153.08,153.32,9600.0,153.56,153.68,153.08,153.32,9600.0
2009-05-21 14:40:00,153.29,153.48,153.0,153.13,14800.0,153.29,153.48,153.0,153.13,14800.0
2009-05-21 14:45:00,153.14,153.14,152.81,152.85,17300.0,153.14,153.14,152.81,152.85,17300.0
2009-05-21 14:50:00,152.81,152.99,152.69,152.84,7900.0,152.81,152.99,152.69,152.84,7900.0
2009-05-21 14:55:00,152.91,153.39,152.8,153.39,15100.0,152.91,153.39,152.8,153.39,15100.0
2009-05-21 15:00:00,153.5,154.09,153.36,153.78,23900.0,153.5,154.09,153.36,153.78,23900.0
2009-05-21 15:05:00,153.82,153.86,153.35,153.35,9900.0,153.82,153.86,153.35,153.35,9900.0
2009-05-21 15:10:00,153.39,153.61,153.27,153.58,10400.0,153.39,153.61,153.27,153.58,10400.0
2009-05-21 15:15:00,153.58,153.86,153.34,153.81,9400.0,153.58,153.86,153.34,153.81,9400.0
2009-05-21 15:20:00,153.81,153.89,153.24,153.61,15900.0,153.81,153.89,153.24,153.61,15900.0
2009-05-21 15:25:00,153.61,153.7,153.27,153.61,14800.0,153.61,153.7,153.27,153.61,14800.0
2009-05-21 15:30:00,153.73,154.48,153.72,154.29,26900.0,153.73,154.48,153.72,154.29,26900.0
2009-05-21 15:35:00,154.23,154.5,154.14,154.29,18900.0,154.23,154.5,154.14,154.29,18900.0
2009-05-21 15:40:00,154.27,154.49,154.0,154.49,26400.0,154.27,154.49,154.0,154.49,26400.0
2009-05-21 15:45:00,154.49,154.9,154.03,154.04,22400.0,154.49,154.9,154.03,154.04,22400.0
2009-05-21 15:50:00,154.12,154.78,154.0,154.45,23400.0,154.12,154.78,154.0,154.45,23400.0
2009-05-21 15:55:00,154.45,154.81,154.37,154.57,31900.0,154.45,154.81,154.37,154.57,31900.0
2009-05-22 09:30:00,154.99,156.13,154.79,155.04,11400.0,154.99,156.13,154.79,155.04,11400.0
2009-05-22 09:35:00,155.1,155.1,154.0,154.0,19200.0,155.1,155.1,154.0,154.0,19200.0
2009-05-22 09:40:00,154.0,154.02,152.71,153.14,16100.0,154.0,154.02,152.71,153.14,16100.0
2009-05-22 09:45:00,152.98,152.99,152.2,152.37,24500.0,152.98,152.99,152.2,152.37,24500.0
2009-05-22 09:50:00,152.38,152.4,151.8,151.87,35500.0,152.38,152.4,151.8,151.87,35500.0
2009-05-22 09:55:00,151.88,152.11,151.66,152.0,23700.0,151.88,152.11,151.66,152.0,23700.0
2009-05-22 10:00:00,151.99,153.3,151.94,153.09,25600.0,151.99,153.3,151.94,153.09,25600.0
2009-05-22 10:05:00,153.31,153.49,152.75,152.75,18500.0,153.31,153.49,152.75,152.75,18500.0
2009-05-22 10:10:00,152.84,153.57,152.84,153.57,15800.0,152.84,153.57,152.84,153.57,15800.0
2009-05-22 10:15:00,153.57,154.45,153.51,153.82,17400.0,153.57,154.45,153.51,153.82,17400.0
2009-05-22 10:20:00,153.86,154.29,153.78,153.91,7600.0,153.86,154.29,153.78,153.91,7600.0
2009-05-22 10:25:00,154.01,154.31,153.75,154.07,16500.0,154.01,154.31,153.75,154.07,16500.0
2009-05-22 10:30:00,153.92,154.09,153.49,153.94,31500.0,153.92,154.09,153.49,153.94,31500.0
2009-05-22 10:35:00,153.87,154.07,153.8,153.82,13000.0,153.87,154.07,153.8,153.82,13000.0
2009-05-22 10:40:00,153.82,154.98,153.78,154.81,19300.0,153.82,154.98,153.78,154.81,19300.0
2009-05-22 10:45:00,154.79,154.99,154.66,154.88,21000.0,154.79,154.99,154.66,154.88,21000.0
2009-05-22 10:50:00,154.87,154.88,154.45,154.5,11900.0,154.87,154.88,154.45,154.5,11900.0
2009-05-22 10:55:00,154.44,154.59,154.1,154.28,12000.0,154.44,154.59,154.1,154.28,12000.0
2009-05-22 11:00:00,154.17,154.28,153.68,153.68,18500.0,154.17,154.28,153.68,153.68,18500.0
2009-05-22 11:05:00,153.69,154.25,153.54,154.14,11000.0,153.69,154.25,153.54,154.14,11000.0
2009-05-22 11:10:00,154.09,154.12,153.93,153.95,11300.0,154.09,154.12,153.93,153.95,11300.0
2009-05-22 11:15:00,154.01,154.12,153.8,153.92,12200.0,154.01,154.12,153.8,153.92,12200.0
2009-05-22 11:20:00,154.05,154.08,153.81,153.81,4100.0,154.05,154.08,153.81,153.81,4100.0
2009-05-22 11:25:00,153.82,153.97,153.72,153.97,5000.0,153.82,153.97,153.72,153.97,5000.0
2009-05-22 11:30:00,153.89,154.15,153.89,154.01,3200.0,153.89,154.15,153.89,154.01,3200.0
2009-05-22 11:35:00,153.99,154.03,153.76,153.91,7100.0,153.99,154.03,153.76,153.91,7100.0
2009-05-22 11:40:00,153.93,154.36,153.91,154.36,4800.0,153.93,154.36,153.91,154.36,4800.0
2009-05-22 11:45:00,154.36,154.61,154.36,154.57,16200.0,154.36,154.61,154.36,154.57,16200.0
2009-05-22 11:50:00,154.63,154.84,154.15,154.26,7300.0,154.63,154.84,154.15,154.26,7300.0
2009-05-22 11:55:00,154.22,154.48,154.14,154.35,20700.0,154.22,154.48,154.14,154.35,20700.0
2009-05-22 12:00:00,154.43,154.81,154.43,154.79,6700.0,154.43,154.81,154.43,154.79,6700.0
2009-05-22 12:05:00,154.74,155.0,154.74,154.94,11600.0,154.74,155.0,154.74,154.94,11600.0
2009-05-22 12:10:00,154.89,155.48,154.89,155.21,23700.0,154.89,155.48,154.89,155.21,23700.0
2009-05-22 12:15:00,155.21,155.28,154.93,155.15,5100.0,155.21,155.28,154.93,155.15,5100.0
2009-05-22 12:20:00,155.16,155.16,154.82,154.84,12100.0,155.16,155.16,154.82,154.84,12100.0
2009-05-22 12:25:00,154.84,154.93,154.52,154.59,18500.0,154.84,154.93,154.52,154.59,18500.0
2009-05-22 12:30:00,154.54,154.82,154.54,154.66,20200.0,154.54,154.82,154.54,154.66,20200.0
2009-05-22 12:35:00,154.67,155.12,154.64,155.12,14900.0,154.67,155.12,154.64,155.12,14900.0
2009-05-22 12:40:00,155.12,155.56,155.12,155.46,5300.0,155.12,155.56,155.12,155.46,5300.0
2009-05-22 12:45:00,155.42,155.53,155.2,155.26,10000.0,155.42,155.53,155.2,155.26,10000.0
2009-05-22 12:50:00,155.26,155.7,155.25,155.7,11000.0,155.26,155.7,155.25,155.7,11000.0
2009-05-22 12:55:00,155.7,156.16,155.63,156.13,17000.0,155.7,156.16,155.63,156.13,17000.0
2009-05-22 13:00:00,156.12,156.38,156.07,156.3,9800.0,156.12,156.38,156.07,156.3,9800.0
2009-05-22 13:05:00,156.3,156.42,156.2,156.36,10200.0,156.3,156.42,156.2,156.36,10200.0
2009-05-22 13:10:00,156.29,156.29,155.92,155.92,19600.0,156.29,156.29,155.92,155.92,19600.0
2009-05-22 13:15:00,155.92,156.03,155.85,155.88,5900.0,155.92,156.03,155.85,155.88,5900.0
2009-05-22 13:20:00,155.88,155.99,155.88,155.95,2400.0,155.88,155.99,155.88,155.95,2400.0
2009-05-22 13:25:00,155.95,156.02,155.73,155.73,11500.0,155.95,156.02,155.73,155.73,11500.0
2009-05-22 13:30:00,155.72,155.82,155.27,155.37,28200.0,155.72,155.82,155.27,155.37,28200.0
2009-05-22 13:35:00,155.35,155.51,155.33,155.45,8800.0,155.35,155.51,155.33,155.45,8800.0
2009-05-22 13:40:00,155.4,155.77,155.37,155.77,17200.0,155.4,155.77,155.37,155.77,17200.0
2009-05-22 13:45:00,155.79,155.99,155.78,155.89,24300.0,155.79,155.99,155.78,155.89,24300.0
2009-05-22 13:50:00,155.93,156.1,155.71,155.83,22000.0,155.93,156.1,155.71,155.83,22000.0
2009-05-22 13:55:00,155.82,155.98,155.6,155.82,16100.0,155.82,155.98,155.6,155.82,16100.0
2009-05-22 14:00:00,155.91,156.34,155.87,155.98,13800.0,155.91,156.34,155.87,155.98,13800.0
2009-05-22 14:05:00,156.03,156.04,155.63,155.82,6700.0,156.03,156.04,155.63,155.82,6700.0
2009-05-22 14:10:00,155.78,155.89,155.78,155.87,2400.0,155.78,155.89,155.78,155.87,2400.0
2009-05-22 14:15:00,155.84,156.26,155.73,156.17,9300.0,155.84,156.26,155.73,156.17,9300.0
2009-05-22 14:20:00,156.17,156.37,156.14,156.36,5900.0,156.17,156.37,156.14,156.36,5900.0
2009-05-22 14:25:00,156.45,156.65,156.35,156.55,10700.0,156.45,156.65,156.35,156.55,10700.0
2009-05-22 14:30:00,156.55,156.61,156.12,156.61,11700.0,156.55,156.61,156.12,156.61,11700.0
2009-05-22 14:35:00,156.59,156.67,156.54,156.6,3700.0,156.59,156.67,156.54,156.6,3700.0
2009-05-22 14:40:00,156.66,156.8,156.62,156.69,8100.0,156.66,156.8,156.62,156.69,8100.0
2009-05-22 14:45:00,156.65,156.69,156.51,156.54,4100.0,156.65,156.69,156.51,156.54,4100.0
2009-05-22 14:50:00,156.46,156.59,156.35,156.59,3800.0,156.46,156.59,156.35,156.59,3800.0
2009-05-22 14:55:00,156.6,156.95,156.52,156.86,6700.0,156.6,156.95,156.52,156.86,6700.0
2009-05-22 15:00:00,156.84,156.84,156.51,156.6,5000.0,156.84,156.84,156.51,156.6,5000.0
2009-05-22 15:05:00,156.53,156.66,156.49,156.59,2200.0,156.53,156.66,156.49,156.59,2200.0
2009-05-22 15:10:00,156.59,156.92,156.59,156.81,5300.0,156.59,156.92,156.59,156.81,5300.0
2009-05-22 15:15:00,156.82,156.82,156.03,156.1,9000.0,156.82,156.82,156.03,156.1,9000.0
2009-05-22 15:20:00,156.1,156.21,155.84,155.84,10900.0,156.1,156.21,155.84,155.84,10900.0
2009-05-22 15:25:00,155.77,156.08,155.75,155.96,5500.0,155.77,156.08,155.75,155.96,5500.0
2009-05-22 15:30:00,155.92,156.22,155.85,156.1,4200.0,155.92,156.22,155.85,156.1,4200.0
2009-05-22 15:35:00,156.13,156.89,156.1,156.55,16000.0,156.13,156.89,156.1,156.55,16000.0
2009-05-22 15:40:00,156.55,156.55,156.16,156.24,16400.0,156.55,156.55,156.16,156.24,16400.0
2009-05-22 15:45:00,156.23,156.25,155.86,156.23,14700.0,156.23,156.25,155.86,156.23,14700.0
2009-05-22 15:50:00,156.12,156.17,155.73,155.76,15500.0,156.12,156.17,155.73,155.76,15500.0
2009-05-22 15:55:00,155.74,155.89,155.4,155.69,22600.0,155.74,155.89,155.4,155.69,22600.0
2009-05-26 09:30:00,156.02,157.64,155.35,157.63,42000.0,156.02,157.64,155.35,157.63,42000.0
2009-05-26 09:35:00,157.54,158.9,157.3,158.62,35800.0,157.54,158.9,157.3,158.62,35800.0
2009-05-26 09:40:00,158.63,159.95,158.42,159.38,32200.0,158.63,159.95,158.42,159.38,32200.0
2009-05-26 09:45:00,159.35,160.57,159.35,160.51,36400.0,159.35,160.57,159.35,160.51,36400.0
2009-05-26 09:50:00,160.4,161.02,159.78,160.07,32800.0,160.4,161.02,159.78,160.07,32800.0
2009-05-26 09:55:00,159.9,160.77,159.9,160.69,18400.0,159.9,160.77,159.9,160.69,18400.0
2009-05-26 10:00:00,160.83,162.99,160.79,162.2,59900.0,160.83,162.99,160.79,162.2,59900.0
2009-05-26 10:05:00,162.31,163.66,162.2,163.2,97300.0,162.31,163.66,162.2,163.2,97300.0
2009-05-26 10:10:00,163.2,164.38,162.91,163.65,65300.0,163.2,164.38,162.91,163.65,65300.0
2009-05-26 10:15:00,163.47,163.76,162.4,163.09,43900.0,163.47,163.76,162.4,163.09,43900.0
2009-05-26 10:20:00,163.05,163.09,162.11,162.11,26300.0,163.05,163.09,162.11,162.11,26300.0
2009-05-26 10:25:00,162.12,162.22,161.56,162.17,27800.0,162.12,162.22,161.56,162.17,27800.0
2009-05-26 10:30:00,162.19,162.71,162.01,162.57,24600.0,162.19,162.71,162.01,162.57,24600.0
2009-05-26 10:35:00,162.5,162.95,161.84,162.0,19800.0,162.5,162.95,161.84,162.0,19800.0
2009-05-26 10:40:00,161.86,162.4,161.85,162.12,17200.0,161.86,162.4,161.85,162.12,17200.0
2009-05-26 10:45:00,162.13,162.93,162.12,162.93,15400.0,162.13,162.93,162.12,162.93,15400.0
2009-05-26 10:50:00,162.85,163.41,162.67,163.05,28900.0,162.85,163.41,162.67,163.05,28900.0
2009-05-26 10:55:00,163.03,163.38,162.85,163.32,13200.0,163.03,163.38,162.85,163.32,13200.0
2009-05-26 11:00:00,163.35,163.47,163.05,163.21,12400.0,163.35,163.47,163.05,163.21,12400.0
2009-05-26 11:05:00,163.22,163.26,162.5,162.75,28700.0,163.22,163.26,162.5,162.75,28700.0
2009-05-26 11:10:00,162.84,162.87,162.75,162.75,15600.0,162.84,162.87,162.75,162.75,15600.0
2009-05-26 11:15:00,162.75,163.06,162.54,163.06,12900.0,162.75,163.06,162.54,163.06,12900.0
2009-05-26 11:20:00,163.09,163.57,162.94,163.57,23800.0,163.09,163.57,162.94,163.57,23800.0
2009-05-26 11:25:00,163.55,163.61,163.11,163.43,9300.0,163.55,163.61,163.11,163.43,9300.0
2009-05-26 11:30:00,163.5,163.68,163.04,163.05,28300.0,163.5,163.68,163.04,163.05,28300.0
2009-05-26 11:35:00,163.15,163.25,162.85,162.94,12400.0,163.15,163.25,162.85,162.94,12400.0
2009-05-26 11:40:00,163.02,163.69,162.96,163.69,18800.0,163.02,163.69,162.96,163.69,18800.0
2009-05-26 11:45:00,163.68,163.92,163.5,163.79,29200.0,163.68,163.92,163.5,163.79,29200.0
2009-05-26 11:50:00,163.69,163.83,163.45,163.48,12900.0,163.69,163.83,163.45,163.48,12900.0
2009-05-26 11:55:00,163.55,163.71,163.07,163.07,46500.0,163.55,163.71,163.07,163.07,46500.0
2009-05-26 12:00:00,163.12,163.4,163.12,163.15,11100.0,163.12,163.4,163.12,163.15,11100.0
2009-05-26 12:05:00,163.15,163.29,162.78,162.89,40300.0,163.15,163.29,162.78,162.89,40300.0
2009-05-26 12:10:00,162.9,162.95,162.68,162.83,9100.0,162.9,162.95,162.68,162.83,9100.0
2009-05-26 12:15:00,162.82,162.99,162.54,162.89,23700.0,162.82,162.99,162.54,162.89,23700.0
2009-05-26 12:20:00,162.86,162.92,162.67,162.78,9900.0,162.86,162.92,162.67,162.78,9900.0
2009-05-26 12:25:00,162.79,162.79,162.51,162.65,17000.0,162.79,162.79,162.51,162.65,17000.0
2009-05-26 12:30:00,162.65,162.67,162.19,162.3,14600.0,162.65,162.67,162.19,162.3,14600.0
2009-05-26 12:35:00,162.27,162.37,162.17,162.32,30400.0,162.27,162.37,162.17,162.32,30400.0
2009-05-26 12:40:00,162.35,162.49,162.2,162.28,11200.0,162.35,162.49,162.2,162.28,11200.0
2009-05-26 12:45:00,162.31,162.73,162.27,162.72,9300.0,162.31,162.73,162.27,162.72,9300.0
2009-05-26 12:50:00,162.73,162.8,162.63,162.74,12200.0,162.73,162.8,162.63,162.74,12200.0
2009-05-26 12:55:00,162.78,162.8,162.54,162.68,7000.0,162.78,162.8,162.54,162.68,7000.0
2009-05-26 13:00:00,162.66,162.75,162.38,162.7,13700.0,162.66,162.75,162.38,162.7,13700.0
2009-05-26 13:05:00,162.71,162.79,162.28,162.31,5100.0,162.71,162.79,162.28,162.31,5100.0
2009-05-26 13:10:00,162.35,162.48,162.14,162.31,5200.0,162.35,162.48,162.14,162.31,5200.0
2009-05-26 13:15:00,162.36,162.51,162.24,162.5,3600.0,162.36,162.51,162.24,162.5,3600.0
2009-05-26 13:20:00,162.38,162.4,162.1,162.2,8300.0,162.38,162.4,162.1,162.2,8300.0
2009-05-26 13:25:00,162.2,162.33,162.14,162.3,8600.0,162.2,162.33,162.14,162.3,8600.0
2009-05-26 13:30:00,162.3,162.53,162.28,162.49,7100.0,162.3,162.53,162.28,162.49,7100.0
2009-05-26 13:35:00,162.51,163.05,162.51,162.91,14000.0,162.51,163.05,162.51,162.91,14000.0
2009-05-26 13:40:00,162.92,163.19,162.91,163.07,11300.0,162.92,163.19,162.91,163.07,11300.0
2009-05-26 13:45:00,163.11,163.44,163.08,163.28,14100.0,163.11,163.44,163.08,163.28,14100.0
2009-05-26 13:50:00,163.27,163.55,163.25,163.55,10100.0,163.27,163.55,163.25,163.55,10100.0
2009-05-26 13:55:00,163.51,163.55,163.3,163.34,15300.0,163.51,163.55,163.3,163.34,15300.0
2009-05-26 14:00:00,163.38,163.4,163.1,163.19,18300.0,163.38,163.4,163.1,163.19,18300.0
2009-05-26 14:05:00,163.24,163.54,163.22,163.54,18600.0,163.24,163.54,163.22,163.54,18600.0
2009-05-26 14:10:00,163.55,163.64,163.3,163.37,8200.0,163.55,163.64,163.3,163.37,8200.0
2009-05-26 14:15:00,163.37,163.75,163.34,163.57,5600.0,163.37,163.75,163.34,163.57,5600.0
2009-05-26 14:20:00,163.6,163.6,162.97,163.23,5300.0,163.6,163.6,162.97,163.23,5300.0
2009-05-26 14:25:00,163.32,163.39,163.11,163.14,16800.0,163.32,163.39,163.11,163.14,16800.0
2009-05-26 14:30:00,163.16,163.36,163.05,163.16,42300.0,163.16,163.36,163.05,163.16,42300.0
2009-05-26 14:35:00,163.15,163.31,162.75,162.79,29900.0,163.15,163.31,162.75,162.79,29900.0
2009-05-26 14:40:00,162.83,163.29,162.77,163.01,7900.0,162.83,163.29,162.77,163.01,7900.0
2009-05-26 14:45:00,163.05,163.16,162.93,162.94,8700.0,163.05,163.16,162.93,162.94,8700.0
2009-05-26 14:50:00,162.88,162.96,162.58,162.85,17100.0,162.88,162.96,162.58,162.85,17100.0
2009-05-26 14:55:00,162.84,162.93,162.48,162.55,19700.0,162.84,162.93,162.48,162.55,19700.0
2009-05-26 15:00:00,162.53,162.83,162.52,162.69,26200.0,162.53,162.83,162.52,162.69,26200.0
2009-05-26 15:05:00,162.68,162.76,162.35,162.7,21800.0,162.68,162.76,162.35,162.7,21800.0
2009-05-26 15:10:00,162.76,163.02,162.59,162.72,17300.0,162.76,163.02,162.59,162.72,17300.0
2009-05-26 15:15:00,162.65,162.65,162.05,162.31,19200.0,162.65,162.65,162.05,162.31,19200.0
2009-05-26 15:20:00,162.32,162.32,161.87,162.09,55400.0,162.32,162.32,161.87,162.09,55400.0
2009-05-26 15:25:00,162.09,162.26,161.92,162.0,19300.0,162.09,162.26,161.92,162.0,19300.0
2009-05-26 15:30:00,161.93,162.33,161.87,162.2,45600.0,161.93,162.33,161.87,162.2,45600.0
2009-05-26 15:35:00,162.13,162.29,161.93,162.17,32900.0,162.13,162.29,161.93,162.17,32900.0
2009-05-26 15:40:00,162.17,162.27,161.87,162.17,37900.0,162.17,162.27,161.87,162.17,37900.0
2009-05-26 15:45:00,162.16,162.4,161.75,162.21,48000.0,162.16,162.4,161.75,162.21,48000.0
2009-05-26 15:50:00,162.16,162.75,162.05,162.54,49800.0,162.16,162.75,162.05,162.54,49800.0
2009-05-26 15:55:00,162.51,163.12,162.41,162.97,77200.0,162.51,163.12,162.41,162.97,77200.0
2009-05-27 09:30:00,159.74,161.32,157.13,157.46,179600.0,159.74,161.32,157.13,157.46,179600.0
2009-05-27 09:35:00,157.4,157.72,156.18,156.75,119900.0,157.4,157.72,156.18,156.75,119900.0
2009-05-27 09:40:00,156.84,157.12,155.66,156.46,133200.0,156.84,157.12,155.66,156.46,133200.0
2009-05-27 09:45:00,156.5,157.45,156.25,157.23,115000.0,156.5,157.45,156.25,157.23,115000.0
2009-05-27 09:50:00,157.25,158.65,157.09,158.45,89300.0,157.25,158.65,157.09,158.45,89300.0
2009-05-27 09:55:00,158.51,159.0,157.72,158.67,65300.0,158.51,159.0,157.72,158.67,65300.0
2009-05-27 10:00:00,158.59,159.0,157.88,158.02,97600.0,158.59,159.0,157.88,158.02,97600.0
2009-05-27 10:05:00,157.94,158.32,156.94,157.05,110300.0,157.94,158.32,156.94,157.05,110300.0
2009-05-27 10:10:00,156.94,157.23,156.53,157.0,98800.0,156.94,157.23,156.53,157.0,98800.0
2009-05-27 10:15:00,157.07,157.33,156.57,157.28,51700.0,157.07,157.33,156.57,157.28,51700.0
2009-05-27 10:20:00,157.27,157.69,157.08,157.65,45200.0,157.27,157.69,157.08,157.65,45200.0
2009-05-27 10:25:00,157.67,157.78,156.9,157.1,52400.0,157.67,157.78,156.9,157.1,52400.0
2009-05-27 10:30:00,157.1,157.76,157.1,157.6,42900.0,157.1,157.76,157.1,157.6,42900.0
2009-05-27 10:35:00,157.66,158.74,157.57,158.58,28300.0,157.66,158.74,157.57,158.58,28300.0
2009-05-27 10:40:00,158.58,158.96,158.58,158.96,38700.0,158.58,158.96,158.58,158.96,38700.0
2009-05-27 10:45:00,158.91,159.96,158.91,159.77,62600.0,158.91,159.96,158.91,159.77,62600.0
2009-05-27 10:50:00,159.87,160.45,159.4,159.4,56600.0,159.87,160.45,159.4,159.4,56600.0
2009-05-27 10:55:00,159.36,159.72,158.76,158.76,64000.0,159.36,159.72,158.76,158.76,64000.0
2009-05-27 11:00:00,158.8,159.14,158.41,158.44,45000.0,158.8,159.14,158.41,158.44,45000.0
2009-05-27 11:05:00,158.47,158.71,158.18,158.34,30800.0,158.47,158.71,158.18,158.34,30800.0
2009-05-27 11:10:00,158.31,158.59,157.81,158.32,34400.0,158.31,158.59,157.81,158.32,34400.0
2009-05-27 11:15:00,158.32,158.32,157.83,157.9,22600.0,158.32,158.32,157.83,157.9,22600.0
2009-05-27 11:20:00,157.91,158.04,157.59,157.63,35200.0,157.91,158.04,157.59,157.63,35200.0
2009-05-27 11:25:00,157.58,158.09,157.51,157.8,27500.0,157.58,158.09,157.51,157.8,27500.0
2009-05-27 11:30:00,157.87,157.93,157.58,157.78,32600.0,157.87,157.93,157.58,157.78,32600.0
2009-05-27 11:35:00,157.75,157.8,157.29,157.31,20500.0,157.75,157.8,157.29,157.31,20500.0
2009-05-27 11:40:00,157.34,157.34,156.79,156.93,22500.0,157.34,157.34,156.79,156.93,22500.0
2009-05-27 11:45:00,156.98,157.26,156.92,156.97,18200.0,156.98,157.26,156.92,156.97,18200.0
2009-05-27 11:50:00,157.0,157.8,156.96,157.32,44800.0,157.0,157.8,156.96,157.32,44800.0
2009-05-27 11:55:00,157.31,157.31,157.02,157.15,27200.0,157.31,157.31,157.02,157.15,27200.0
2009-05-27 12:00:00,157.14,157.52,157.07,157.1,26700.0,157.14,157.52,157.07,157.1,26700.0
2009-05-27 12:05:00,157.1,157.14,156.35,156.57,39500.0,157.1,157.14,156.35,156.57,39500.0
2009-05-27 12:10:00,156.55,157.06,156.47,156.74,50700.0,156.55,157.06,156.47,156.74,50700.0
2009-05-27 12:15:00,156.79,156.83,156.3,156.33,30500.0,156.79,156.83,156.3,156.33,30500.0
2009-05-27 12:20:00,156.36,156.45,155.99,156.32,33800.0,156.36,156.45,155.99,156.32,33800.0
2009-05-27 12:25:00,156.32,156.35,155.82,155.82,38700.0,156.32,156.35,155.82,155.82,38700.0
2009-05-27 12:30:00,155.83,155.87,155.08,155.27,50700.0,155.83,155.87,155.08,155.27,50700.0
2009-05-27 12:35:00,155.19,155.45,155.12,155.37,56400.0,155.19,155.45,155.12,155.37,56400.0
2009-05-27 12:40:00,155.32,155.84,155.26,155.78,26300.0,155.32,155.84,155.26,155.78,26300.0
2009-05-27 12:45:00,155.78,155.84,155.38,155.55,24800.0,155.78,155.84,155.38,155.55,24800.0
2009-05-27 12:50:00,155.54,155.54,154.6,154.64,35400.0,155.54,155.54,154.6,154.64,35400.0
2009-05-27 12:55:00,154.62,154.76,154.36,154.61,28200.0,154.62,154.76,154.36,154.61,28200.0
2009-05-27 13:00:00,154.58,155.24,154.55,155.01,22200.0,154.58,155.24,154.55,155.01,22200.0
2009-05-27 13:05:00,154.99,155.01,154.44,154.53,23200.0,154.99,155.01,154.44,154.53,23200.0
2009-05-27 13:10:00,154.54,159.53,154.16,154.4,47100.0,154.54,159.53,154.16,154.4,47100.0
2009-05-27 13:15:00,154.3,154.74,154.21,154.37,25500.0,154.3,154.74,154.21,154.37,25500.0
2009-05-27 13:20:00,154.37,154.61,154.3,154.5,37000.0,154.37,154.61,154.3,154.5,37000.0
2009-05-27 13:25:00,154.47,154.77,154.38,154.48,30300.0,154.47,154.77,154.38,154.48,30300.0
2009-05-27 13:30:00,154.48,154.48,154.21,154.35,34900.0,154.48,154.48,154.21,154.35,34900.0
2009-05-27 13:35:00,154.35,154.44,154.21,154.36,36800.0,154.35,154.44,154.21,154.36,36800.0
2009-05-27 13:40:00,154.29,154.87,154.25,154.75,20400.0,154.29,154.87,154.25,154.75,20400.0
2009-05-27 13:45:00,154.71,155.01,154.21,154.36,37200.0,154.71,155.01,154.21,154.36,37200.0
2009-05-27 13:50:00,154.3,154.3,153.49,154.3,46500.0,154.3,154.3,153.49,154.3,46500.0
2009-05-27 13:55:00,154.18,154.65,154.06,154.47,15700.0,154.18,154.65,154.06,154.47,15700.0
2009-05-27 14:00:00,154.42,154.79,154.15,154.56,40100.0,154.42,154.79,154.15,154.56,40100.0
2009-05-27 14:05:00,154.52,154.53,154.05,154.35,17800.0,154.52,154.53,154.05,154.35,17800.0
2009-05-27 14:10:00,154.36,155.01,154.36,154.82,18000.0,154.36,155.01,154.36,154.82,18000.0
2009-05-27 14:15:00,154.75,154.97,154.61,154.76,20600.0,154.75,154.97,154.61,154.76,20600.0
2009-05-27 14:20:00,154.72,154.96,154.03,154.14,33800.0,154.72,154.96,154.03,154.14,33800.0
2009-05-27 14:25:00,154.2,154.7,154.2,154.7,33900.0,154.2,154.7,154.2,154.7,33900.0
2009-05-27 14:30:00,154.7,154.85,154.53,154.6,26000.0,154.7,154.85,154.53,154.6,26000.0
2009-05-27 14:35:00,154.59,155.08,154.51,155.08,25600.0,154.59,155.08,154.51,155.08,25600.0
2009-05-27 14:40:00,155.07,155.48,155.01,155.27,29900.0,155.07,155.48,155.01,155.27,29900.0
2009-05-27 14:45:00,155.26,155.92,155.26,155.91,27300.0,155.26,155.92,155.26,155.91,27300.0
2009-05-27 14:50:00,155.91,155.98,155.41,155.52,18000.0,155.91,155.98,155.41,155.52,18000.0
2009-05-27 14:55:00,155.61,155.81,155.24,155.24,30300.0,155.61,155.81,155.24,155.24,30300.0
2009-05-27 15:00:00,155.23,155.97,155.23,155.97,25700.0,155.23,155.97,155.23,155.97,25700.0
2009-05-27 15:05:00,155.93,156.17,155.68,155.68,27500.0,155.93,156.17,155.68,155.68,27500.0
2009-05-27 15:10:00,155.67,155.83,155.34,155.83,25700.0,155.67,155.83,155.34,155.83,25700.0
2009-05-27 15:15:00,155.79,155.96,155.37,155.39,18000.0,155.79,155.96,155.37,155.39,18000.0
2009-05-27 15:20:00,155.34,155.34,154.53,154.64,30600.0,155.34,155.34,154.53,154.64,30600.0
2009-05-27 15:25:00,154.6,154.86,154.36,154.5,30700.0,154.6,154.86,154.36,154.5,30700.0
2009-05-27 15:30:00,154.59,155.31,154.54,154.74,28500.0,154.59,155.31,154.54,154.74,28500.0
2009-05-27 15:35:00,154.67,155.01,154.27,154.93,35100.0,154.67,155.01,154.27,154.93,35100.0
2009-05-27 15:40:00,154.97,155.41,154.88,155.07,37900.0,154.97,155.41,154.88,155.07,37900.0
2009-05-27 15:45:00,155.0,155.77,155.0,155.56,43500.0,155.0,155.77,155.0,155.56,43500.0
2009-05-27 15:50:00,155.52,155.52,154.9,154.95,71000.0,155.52,155.52,154.9,154.95,71000.0
2009-05-27 15:55:00,154.95,155.47,154.8,155.23,85400.0,154.95,155.47,154.8,155.23,85400.0
2009-05-28 09:30:00,155.37,156.27,154.1,154.12,25400.0,155.37,156.27,154.1,154.12,25400.0
2009-05-28 09:35:00,154.12,154.12,152.93,153.49,47500.0,154.12,154.12,152.93,153.49,47500.0
2009-05-28 09:40:00,153.63,154.9,153.27,154.41,43500.0,153.63,154.9,153.27,154.41,43500.0
2009-05-28 09:45:00,154.23,154.67,154.2,154.39,39600.0,154.23,154.67,154.2,154.39,39600.0
2009-05-28 09:50:00,154.51,155.38,153.45,153.45,50800.0,154.51,155.38,153.45,153.45,50800.0
2009-05-28 09:55:00,153.62,153.71,153.05,153.06,27500.0,153.62,153.71,153.05,153.06,27500.0
2009-05-28 10:00:00,153.05,153.05,151.01,151.81,66800.0,153.05,153.05,151.01,151.81,66800.0
2009-05-28 10:05:00,151.69,152.14,151.53,151.91,41000.0,151.69,152.14,151.53,151.91,41000.0
2009-05-28 10:10:00,152.07,152.41,151.53,152.22,27500.0,152.07,152.41,151.53,152.22,27500.0
2009-05-28 10:15:00,152.41,152.41,151.6,152.01,41000.0,152.41,152.41,151.6,152.01,41000.0
2009-05-28 10:20:00,152.03,152.44,151.61,151.61,35800.0,152.03,152.44,151.61,151.61,35800.0
2009-05-28 10:25:00,151.61,151.91,151.53,151.53,30100.0,151.61,151.91,151.53,151.53,30100.0
2009-05-28 10:30:00,151.61,152.13,151.24,151.94,28900.0,151.61,152.13,151.24,151.94,28900.0
2009-05-28 10:35:00,151.94,152.74,151.94,152.33,25300.0,151.94,152.74,151.94,152.33,25300.0
2009-05-28 10:40:00,152.29,152.87,152.06,152.64,12800.0,152.29,152.87,152.06,152.64,12800.0
2009-05-28 10:45:00,152.63,152.81,152.38,152.63,11300.0,152.63,152.81,152.38,152.63,11300.0
2009-05-28 10:50:00,152.66,152.77,152.01,152.01,11900.0,152.66,152.77,152.01,152.01,11900.0
2009-05-28 10:55:00,152.0,152.81,151.95,152.76,15100.0,152.0,152.81,151.95,152.76,15100.0
2009-05-28 11:00:00,152.69,152.83,152.53,152.83,14400.0,152.69,152.83,152.53,152.83,14400.0
2009-05-28 11:05:00,152.83,153.1,152.65,152.99,19900.0,152.83,153.1,152.65,152.99,19900.0
2009-05-28 11:10:00,152.94,153.02,152.14,152.18,13300.0,152.94,153.02,152.14,152.18,13300.0
2009-05-28 11:15:00,152.19,152.5,151.76,151.76,15600.0,152.19,152.5,151.76,151.76,15600.0
2009-05-28 11:20:00,151.76,151.76,151.06,151.47,26100.0,151.76,151.76,151.06,151.47,26100.0
2009-05-28 11:25:00,151.42,151.74,151.26,151.48,16300.0,151.42,151.74,151.26,151.48,16300.0
2009-05-28 11:30:00,151.43,152.18,151.37,152.02,11700.0,151.43,152.18,151.37,152.02,11700.0
2009-05-28 11:35:00,152.02,152.34,151.86,152.08,9000.0,152.02,152.34,151.86,152.08,9000.0
2009-05-28 11:40:00,151.9,152.04,151.65,151.85,10000.0,151.9,152.04,151.65,151.85,10000.0
2009-05-28 11:45:00,151.81,152.69,151.81,152.69,15100.0,151.81,152.69,151.81,152.69,15100.0
2009-05-28 11:50:00,152.68,152.99,152.62,152.85,21700.0,152.68,152.99,152.62,152.85,21700.0
2009-05-28 11:55:00,152.79,153.39,152.68,153.19,15700.0,152.79,153.39,152.68,153.19,15700.0
2009-05-28 12:00:00,153.21,153.26,152.56,152.61,6000.0,153.21,153.26,152.56,152.61,6000.0
2009-05-28 12:05:00,152.52,152.52,151.82,151.9,16100.0,152.52,152.52,151.82,151.9,16100.0
2009-05-28 12:10:00,151.78,152.12,151.78,151.9,11800.0,151.78,152.12,151.78,151.9,11800.0
2009-05-28 12:15:00,151.9,152.0,151.49,151.62,16400.0,151.9,152.0,151.49,151.62,16400.0
2009-05-28 12:20:00,151.59,151.63,151.25,151.35,10200.0,151.59,151.63,151.25,151.35,10200.0
2009-05-28 12:25:00,151.25,151.6,151.18,151.35,13900.0,151.25,151.6,151.18,151.35,13900.0
2009-05-28 12:30:00,151.32,151.4,151.13,151.27,12300.0,151.32,151.4,151.13,151.27,12300.0
2009-05-28 12:35:00,151.22,151.22,151.0,151.14,25300.0,151.22,151.22,151.0,151.14,25300.0
2009-05-28 12:40:00,151.12,151.23,150.57,150.76,22200.0,151.12,151.23,150.57,150.76,22200.0
2009-05-28 12:45:00,150.62,150.7,150.3,150.3,28900.0,150.62,150.7,150.3,150.3,28900.0
2009-05-28 12:50:00,150.37,150.51,150.15,150.21,13000.0,150.37,150.51,150.15,150.21,13000.0
2009-05-28 12:55:00,150.23,150.56,150.12,150.31,42100.0,150.23,150.56,150.12,150.31,42100.0
2009-05-28 13:00:00,150.38,150.82,150.2,150.43,18800.0,150.38,150.82,150.2,150.43,18800.0
2009-05-28 13:05:00,150.43,150.75,150.28,150.44,26300.0,150.43,150.75,150.28,150.44,26300.0
2009-05-28 13:10:00,150.39,151.28,150.39,151.28,17900.0,150.39,151.28,150.39,151.28,17900.0
2009-05-28 13:15:00,151.29,151.65,151.13,151.35,35900.0,151.29,151.65,151.13,151.35,35900.0
2009-05-28 13:20:00,151.26,151.54,150.98,151.0,14500.0,151.26,151.54,150.98,151.0,14500.0
2009-05-28 13:25:00,151.03,151.17,150.51,150.64,17300.0,151.03,151.17,150.51,150.64,17300.0
2009-05-28 13:30:00,150.61,150.61,150.33,150.38,12300.0,150.61,150.61,150.33,150.38,12300.0
2009-05-28 13:35:00,150.41,150.41,150.04,150.06,25700.0,150.41,150.41,150.04,150.06,25700.0
2009-05-28 13:40:00,150.09,150.14,149.65,149.95,40100.0,150.09,150.14,149.65,149.95,40100.0
2009-05-28 13:45:00,149.95,150.53,149.94,150.2,22200.0,149.95,150.53,149.94,150.2,22200.0
2009-05-28 13:50:00,150.18,150.21,149.82,149.83,18000.0,150.18,150.21,149.82,149.83,18000.0
2009-05-28 13:55:00,149.85,149.89,149.29,149.58,17700.0,149.85,149.89,149.29,149.58,17700.0
2009-05-28 14:00:00,149.52,149.7,149.14,149.14,29800.0,149.52,149.7,149.14,149.14,29800.0
2009-05-28 14:05:00,149.14,149.49,149.06,149.25,27700.0,149.14,149.49,149.06,149.25,27700.0
2009-05-28 14:10:00,149.3,149.37,149.06,149.22,21000.0,149.3,149.37,149.06,149.22,21000.0
2009-05-28 14:15:00,149.2,149.25,148.9,149.0,19900.0,149.2,149.25,148.9,149.0,19900.0
2009-05-28 14:20:00,149.0,149.31,148.87,149.04,50900.0,149.0,149.31,148.87,149.04,50900.0
2009-05-28 14:25:00,149.17,149.27,148.88,148.99,22300.0,149.17,149.27,148.88,148.99,22300.0
2009-05-28 14:30:00,149.03,149.45,149.03,149.13,33400.0,149.03,149.45,149.03,149.13,33400.0
2009-05-28 14:35:00,149.15,149.48,148.62,148.84,42700.0,149.15,149.48,148.62,148.84,42700.0
2009-05-28 14:40:00,148.87,149.07,148.68,149.05,53600.0,148.87,149.07,148.68,149.05,53600.0
2009-05-28 14:45:00,149.06,149.82,149.06,149.8,53100.0,149.06,149.82,149.06,149.8,53100.0
2009-05-28 14:50:00,149.78,150.17,149.78,149.93,27900.0,149.78,150.17,149.78,149.93,27900.0
2009-05-28 14:55:00,149.93,150.25,149.71,149.99,23700.0,149.93,150.25,149.71,149.99,23700.0
2009-05-28 15:00:00,149.91,150.22,149.84,149.94,34300.0,149.91,150.22,149.84,149.94,34300.0
2009-05-28 15:05:00,149.94,150.09,149.5,149.51,17500.0,149.94,150.09,149.5,149.51,17500.0
2009-05-28 15:10:00,149.56,149.57,149.05,149.22,38700.0,149.56,149.57,149.05,149.22,38700.0
2009-05-28 15:15:00,149.28,149.52,149.05,149.48,26800.0,149.28,149.52,149.05,149.48,26800.0
2009-05-28 15:20:00,149.52,149.68,149.4,149.43,17300.0,149.52,149.68,149.4,149.43,17300.0
2009-05-28 15:25:00,149.48,149.8,149.25,149.68,24500.0,149.48,149.8,149.25,149.68,24500.0
2009-05-28 15:30:00,149.69,150.14,149.45,149.86,21000.0,149.69,150.14,149.45,149.86,21000.0
2009-05-28 15:35:00,149.91,149.95,149.13,149.66,26500.0,149.91,149.95,149.13,149.66,26500.0
2009-05-28 15:40:00,149.63,150.36,149.39,150.26,57700.0,149.63,150.36,149.39,150.26,57700.0
2009-05-28 15:45:00,150.28,151.0,150.02,150.76,66600.0,150.28,151.0,150.02,150.76,66600.0
2009-05-28 15:50:00,150.74,150.74,149.95,150.0,45600.0,150.74,150.74,149.95,150.0,45600.0
2009-05-28 15:55:00,150.0,150.57,150.0,150.42,99200.0,150.0,150.57,150.0,150.42,99200.0
2009-05-29 09:30:00,150.88,152.15,149.61,149.77,24900.0,150.88,152.15,149.61,149.77,24900.0
2009-05-29 09:35:00,149.76,150.93,149.55,150.93,38500.0,149.76,150.93,149.55,150.93,38500.0
2009-05-29 09:40:00,150.84,151.49,149.6,150.3,28900.0,150.84,151.49,149.6,150.3,28900.0
2009-05-29 09:45:00,150.12,150.32,149.3,149.64,25600.0,150.12,150.32,149.3,149.64,25600.0
2009-05-29 09:50:00,149.66,150.38,149.66,150.19,24800.0,149.66,150.38,149.66,150.19,24800.0
2009-05-29 09:55:00,150.29,151.28,149.61,151.25,22700.0,150.29,151.28,149.61,151.25,22700.0
2009-05-29 10:00:00,151.19,151.76,150.72,150.88,25800.0,151.19,151.76,150.72,150.88,25800.0
2009-05-29 10:05:00,150.88,151.67,150.88,151.56,22900.0,150.88,151.67,150.88,151.56,22900.0
2009-05-29 10:10:00,151.47,151.47,150.3,151.01,15200.0,151.47,151.47,150.3,151.01,15200.0
2009-05-29 10:15:00,151.08,151.7,150.96,151.55,13100.0,151.08,151.7,150.96,151.55,13100.0
2009-05-29 10:20:00,151.41,151.65,151.03,151.65,10400.0,151.41,151.65,151.03,151.65,10400.0
2009-05-29 10:25:00,151.65,151.81,151.23,151.41,11100.0,151.65,151.81,151.23,151.41,11100.0
2009-05-29 10:30:00,151.42,151.67,151.3,151.47,14700.0,151.42,151.67,151.3,151.47,14700.0
2009-05-29 10:35:00,151.57,151.87,151.32,151.87,25100.0,151.57,151.87,151.32,151.87,25100.0
2009-05-29 10:40:00,151.92,151.93,151.68,151.71,19000.0,151.92,151.93,151.68,151.71,19000.0
2009-05-29 10:45:00,151.68,151.93,151.58,151.69,18900.0,151.68,151.93,151.58,151.69,18900.0
2009-05-29 10:50:00,151.74,151.88,151.51,151.72,13500.0,151.74,151.88,151.51,151.72,13500.0
2009-05-29 10:55:00,151.73,151.76,151.4,151.5,12000.0,151.73,151.76,151.4,151.5,12000.0
2009-05-29 11:00:00,151.51,151.68,151.42,151.53,24100.0,151.51,151.68,151.42,151.53,24100.0
2009-05-29 11:05:00,151.57,151.69,151.45,151.68,18600.0,151.57,151.69,151.45,151.68,18600.0
2009-05-29 11:10:00,151.61,151.77,151.5,151.62,18000.0,151.61,151.77,151.5,151.62,18000.0
2009-05-29 11:15:00,151.66,151.87,151.64,151.75,13800.0,151.66,151.87,151.64,151.75,13800.0
2009-05-29 11:20:00,151.71,152.2,151.7,152.19,13400.0,151.71,152.2,151.7,152.19,13400.0
2009-05-29 11:25:00,152.26,152.35,151.4,151.48,16600.0,152.26,152.35,151.4,151.48,16600.0
2009-05-29 11:30:00,151.56,151.99,151.33,151.95,14400.0,151.56,151.99,151.33,151.95,14400.0
2009-05-29 11:35:00,151.92,151.92,151.65,151.67,14300.0,151.92,151.92,151.65,151.67,14300.0
2009-05-29 11:40:00,151.63,152.21,151.58,152.18,16000.0,151.63,152.21,151.58,152.18,16000.0
2009-05-29 11:45:00,152.11,152.5,152.04,152.47,18000.0,152.11,152.5,152.04,152.47,18000.0
2009-05-29 11:50:00,152.49,152.6,152.3,152.48,15300.0,152.49,152.6,152.3,152.48,15300.0
2009-05-29 11:55:00,152.46,152.58,152.37,152.51,17700.0,152.46,152.58,152.37,152.51,17700.0
2009-05-29 12:00:00,152.58,153.16,152.54,153.15,18900.0,152.58,153.16,152.54,153.15,18900.0
2009-05-29 12:05:00,153.16,153.4,153.0,153.11,22300.0,153.16,153.4,153.0,153.11,22300.0
2009-05-29 12:10:00,153.09,153.62,153.05,153.42,12100.0,153.09,153.62,153.05,153.42,12100.0
2009-05-29 12:15:00,153.27,153.72,153.27,153.72,12900.0,153.27,153.72,153.27,153.72,12900.0
2009-05-29 12:20:00,153.72,153.8,153.21,153.24,9700.0,153.72,153.8,153.21,153.24,9700.0
2009-05-29 12:25:00,153.3,153.49,153.16,153.49,7800.0,153.3,153.49,153.16,153.49,7800.0
2009-05-29 12:30:00,153.48,153.54,153.37,153.54,6300.0,153.48,153.54,153.37,153.54,6300.0
2009-05-29 12:35:00,153.54,153.61,153.28,153.28,10800.0,153.54,153.61,153.28,153.28,10800.0
2009-05-29 12:40:00,153.31,153.34,152.79,152.8,13100.0,153.31,153.34,152.79,152.8,13100.0
2009-05-29 12:45:00,152.8,152.94,152.61,152.74,12600.0,152.8,152.94,152.61,152.74,12600.0
2009-05-29 12:50:00,152.67,152.93,152.64,152.82,6700.0,152.67,152.93,152.64,152.82,6700.0
2009-05-29 12:55:00,152.84,153.0,152.84,152.84,4000.0,152.84,153.0,152.84,152.84,4000.0
2009-05-29 13:00:00,152.87,153.0,152.8,152.85,6100.0,152.87,153.0,152.8,152.85,6100.0
2009-05-29 13:05:00,152.84,152.84,152.44,152.44,7000.0,152.84,152.84,152.44,152.44,7000.0
2009-05-29 13:10:00,152.51,152.51,152.32,152.49,9700.0,152.51,152.51,152.32,152.49,9700.0
2009-05-29 13:15:00,152.48,152.49,152.32,152.34,4400.0,152.48,152.49,152.32,152.34,4400.0
2009-05-29 13:20:00,152.34,152.5,152.27,152.4,7200.0,152.34,152.5,152.27,152.4,7200.0
2009-05-29 13:25:00,152.37,152.5,152.34,152.44,4500.0,152.37,152.5,152.34,152.44,4500.0
2009-05-29 13:30:00,152.44,153.0,152.44,152.82,12400.0,152.44,153.0,152.44,152.82,12400.0
2009-05-29 13:35:00,152.78,152.98,152.78,152.98,3500.0,152.78,152.98,152.78,152.98,3500.0
2009-05-29 13:40:00,152.98,153.0,152.93,152.93,5500.0,152.98,153.0,152.93,152.93,5500.0
2009-05-29 13:45:00,152.94,152.98,152.83,152.83,5300.0,152.94,152.98,152.83,152.83,5300.0
2009-05-29 13:50:00,152.83,152.89,152.64,152.89,6200.0,152.83,152.89,152.64,152.89,6200.0
2009-05-29 13:55:00,152.88,153.11,152.88,153.02,7200.0,152.88,153.11,152.88,153.02,7200.0
2009-05-29 14:00:00,153.06,153.06,152.83,152.83,9500.0,153.06,153.06,152.83,152.83,9500.0
2009-05-29 14:05:00,152.86,152.88,152.75,152.75,4300.0,152.86,152.88,152.75,152.75,4300.0
2009-05-29 14:10:00,152.78,152.89,152.7,152.86,7100.0,152.78,152.89,152.7,152.86,7100.0
2009-05-29 14:15:00,152.87,152.88,152.61,152.62,7200.0,152.87,152.88,152.61,152.62,7200.0
2009-05-29 14:20:00,152.69,152.7,152.3,152.32,11200.0,152.69,152.7,152.3,152.32,11200.0
2009-05-29 14:25:00,152.32,152.43,152.29,152.35,7500.0,152.32,152.43,152.29,152.35,7500.0
2009-05-29 14:30:00,152.38,152.41,152.01,152.17,17300.0,152.38,152.41,152.01,152.17,17300.0
2009-05-29 14:35:00,152.2,152.3,152.1,152.13,9900.0,152.2,152.3,152.1,152.13,9900.0
2009-05-29 14:40:00,152.08,152.11,151.93,152.02,16000.0,152.08,152.11,151.93,152.02,16000.0
2009-05-29 14:45:00,151.99,152.15,151.94,152.01,14900.0,151.99,152.15,151.94,152.01,14900.0
2009-05-29 14:50:00,152.01,152.15,151.92,152.15,27500.0,152.01,152.15,151.92,152.15,27500.0
2009-05-29 14:55:00,152.06,152.2,152.04,152.16,15800.0,152.06,152.2,152.04,152.16,15800.0
2009-05-29 15:00:00,152.16,152.16,151.64,151.7,29300.0,152.16,152.16,151.64,151.7,29300.0
2009-05-29 15:05:00,151.78,151.96,151.74,151.84,19900.0,151.78,151.96,151.74,151.84,19900.0
2009-05-29 15:10:00,151.85,151.86,151.68,151.82,16200.0,151.85,151.86,151.68,151.82,16200.0
2009-05-29 15:15:00,151.8,151.85,151.7,151.79,13800.0,151.8,151.85,151.7,151.79,13800.0
2009-05-29 15:20:00,151.8,151.81,151.4,151.55,24300.0,151.8,151.81,151.4,151.55,24300.0
2009-05-29 15:25:00,151.58,152.03,151.54,151.89,19100.0,151.58,152.03,151.54,151.89,19100.0
2009-05-29 15:30:00,151.88,152.09,151.88,151.89,24100.0,151.88,152.09,151.88,151.89,24100.0
2009-05-29 15:35:00,151.87,152.34,151.83,152.27,23600.0,151.87,152.34,151.83,152.27,23600.0
2009-05-29 15:40:00,152.26,152.69,152.16,152.41,72100.0,152.26,152.69,152.16,152.41,72100.0
2009-05-29 15:45:00,152.41,152.43,151.77,151.88,63900.0,152.41,152.43,151.77,151.88,63900.0
2009-05-29 15:50:00,151.88,152.18,151.48,151.48,101500.0,151.88,152.18,151.48,151.48,101500.0
2009-05-29 15:55:00,151.49,152.25,151.49,152.22,160900.0,151.49,152.25,151.49,152.22,160900.0
2009-06-01 09:30:00,153.88,154.68,153.55,153.55,33100.0,153.88,154.68,153.55,153.55,33100.0
2009-06-01 09:35:00,153.65,154.63,153.55,154.06,18800.0,153.65,154.63,153.55,154.06,18800.0
2009-06-01 09:40:00,154.06,155.32,154.06,155.04,30100.0,154.06,155.32,154.06,155.04,30100.0
2009-06-01 09:45:00,155.03,155.59,154.95,155.55,26000.0,155.03,155.59,154.95,155.55,26000.0
2009-06-01 09:50:00,155.68,156.18,155.63,155.86,29300.0,155.68,156.18,155.63,155.86,29300.0
2009-06-01 09:55:00,155.79,155.91,155.49,155.58,15600.0,155.79,155.91,155.49,155.58,15600.0
2009-06-01 10:00:00,155.78,156.96,155.66,156.87,27300.0,155.78,156.96,155.66,156.87,27300.0
2009-06-01 10:05:00,156.87,157.0,156.52,156.61,30900.0,156.87,157.0,156.52,156.61,30900.0
2009-06-01 10:10:00,156.67,157.01,156.39,156.86,31700.0,156.67,157.01,156.39,156.86,31700.0
2009-06-01 10:15:00,157.0,157.38,156.78,157.16,15000.0,157.0,157.38,156.78,157.16,15000.0
2009-06-01 10:20:00,157.17,157.17,156.92,157.09,14200.0,157.17,157.17,156.92,157.09,14200.0
2009-06-01 10:25:00,157.01,157.21,157.0,157.18,23900.0,157.01,157.21,157.0,157.18,23900.0
2009-06-01 10:30:00,157.05,157.16,156.69,156.94,11000.0,157.05,157.16,156.69,156.94,11000.0
2009-06-01 10:35:00,156.86,157.3,156.86,157.11,10500.0,156.86,157.3,156.86,157.11,10500.0
2009-06-01 10:40:00,157.24,157.24,157.0,157.14,9100.0,157.24,157.24,157.0,157.14,9100.0
2009-06-01 10:45:00,157.13,157.22,157.0,157.01,7500.0,157.13,157.22,157.0,157.01,7500.0
2009-06-01 10:50:00,157.13,157.21,156.81,156.82,12000.0,157.13,157.21,156.81,156.82,12000.0
2009-06-01 10:55:00,156.71,156.98,156.6,156.91,8200.0,156.71,156.98,156.6,156.91,8200.0
2009-06-01 11:00:00,156.94,157.03,156.53,156.63,12100.0,156.94,157.03,156.53,156.63,12100.0
2009-06-01 11:05:00,156.61,157.01,156.6,156.91,21800.0,156.61,157.01,156.6,156.91,21800.0
2009-06-01 11:10:00,156.9,157.07,156.71,156.74,17900.0,156.9,157.07,156.71,156.74,17900.0
2009-06-01 11:15:00,156.73,156.87,156.46,156.55,12000.0,156.73,156.87,156.46,156.55,12000.0
2009-06-01 11:20:00,156.51,156.76,156.28,156.61,16600.0,156.51,156.76,156.28,156.61,16600.0
2009-06-01 11:25:00,156.64,156.64,156.23,156.38,9900.0,156.64,156.64,156.23,156.38,9900.0
2009-06-01 11:30:00,156.39,156.43,156.28,156.3,7500.0,156.39,156.43,156.28,156.3,7500.0
2009-06-01 11:35:00,156.38,156.43,156.26,156.35,8800.0,156.38,156.43,156.26,156.35,8800.0
2009-06-01 11:40:00,156.26,156.4,156.25,156.4,8100.0,156.26,156.4,156.25,156.4,8100.0
2009-06-01 11:45:00,156.4,156.51,156.33,156.35,10100.0,156.4,156.51,156.33,156.35,10100.0
2009-06-01 11:50:00,156.38,156.38,156.02,156.03,10900.0,156.38,156.38,156.02,156.03,10900.0
2009-06-01 11:55:00,156.03,156.46,156.03,156.46,7800.0,156.03,156.46,156.03,156.46,7800.0
2009-06-01 12:00:00,156.42,156.61,156.35,156.61,9700.0,156.42,156.61,156.35,156.61,9700.0
2009-06-01 12:05:00,156.56,156.79,156.47,156.71,12600.0,156.56,156.79,156.47,156.71,12600.0
2009-06-01 12:10:00,156.71,156.85,156.64,156.82,8300.0,156.71,156.85,156.64,156.82,8300.0
2009-06-01 12:15:00,156.87,156.87,156.71,156.8,9000.0,156.87,156.87,156.71,156.8,9000.0
2009-06-01 12:20:00,156.77,157.04,156.77,156.91,5700.0,156.77,157.04,156.77,156.91,5700.0
2009-06-01 12:25:00,156.91,157.15,156.83,157.14,7300.0,156.91,157.15,156.83,157.14,7300.0
2009-06-01 12:30:00,157.15,157.25,157.07,157.19,9300.0,157.15,157.25,157.07,157.19,9300.0
2009-06-01 12:35:00,157.23,157.35,157.1,157.14,5300.0,157.23,157.35,157.1,157.14,5300.0
2009-06-01 12:40:00,157.2,157.28,156.92,156.96,8800.0,157.2,157.28,156.92,156.96,8800.0
2009-06-01 12:45:00,156.96,157.32,156.96,157.15,6700.0,156.96,157.32,156.96,157.15,6700.0
2009-06-01 12:50:00,157.11,157.21,157.07,157.11,6900.0,157.11,157.21,157.07,157.11,6900.0
2009-06-01 12:55:00,157.11,157.11,156.64,156.66,13200.0,157.11,157.11,156.64,156.66,13200.0
2009-06-01 13:00:00,156.64,156.78,156.53,156.53,12500.0,156.64,156.78,156.53,156.53,12500.0
2009-06-01 13:05:00,156.59,156.84,156.58,156.74,7900.0,156.59,156.84,156.58,156.74,7900.0
2009-06-01 13:10:00,156.67,156.74,156.49,156.51,3700.0,156.67,156.74,156.49,156.51,3700.0
2009-06-01 13:15:00,156.53,156.75,156.46,156.69,7600.0,156.53,156.75,156.46,156.69,7600.0
2009-06-01 13:20:00,156.65,156.93,156.64,156.78,5200.0,156.65,156.93,156.64,156.78,5200.0
2009-06-01 13:25:00,156.71,156.78,156.64,156.74,4200.0,156.71,156.78,156.64,156.74,4200.0
2009-06-01 13:30:00,156.78,156.93,156.76,156.85,3800.0,156.78,156.93,156.76,156.85,3800.0
2009-06-01 13:35:00,156.85,156.95,156.78,156.9,6100.0,156.85,156.95,156.78,156.9,6100.0
2009-06-01 13:40:00,157.0,157.21,157.0,157.19,8000.0,157.0,157.21,157.0,157.19,8000.0
2009-06-01 13:45:00,157.21,157.4,157.14,157.2,10600.0,157.21,157.4,157.14,157.2,10600.0
2009-06-01 13:50:00,157.12,157.2,157.02,157.2,5700.0,157.12,157.2,157.02,157.2,5700.0
2009-06-01 13:55:00,157.23,157.84,157.23,157.68,9300.0,157.23,157.84,157.23,157.68,9300.0
2009-06-01 14:00:00,157.81,157.99,157.59,157.73,17200.0,157.81,157.99,157.59,157.73,17200.0
2009-06-01 14:05:00,157.82,157.96,157.57,157.57,12200.0,157.82,157.96,157.57,157.57,12200.0
2009-06-01 14:10:00,157.57,157.75,157.41,157.41,10400.0,157.57,157.75,157.41,157.41,10400.0
2009-06-01 14:15:00,157.45,157.58,157.31,157.35,7400.0,157.45,157.58,157.31,157.35,7400.0
2009-06-01 14:20:00,157.38,157.65,157.35,157.62,6600.0,157.38,157.65,157.35,157.62,6600.0
2009-06-01 14:25:00,157.64,157.85,157.62,157.66,8000.0,157.64,157.85,157.62,157.66,8000.0
2009-06-01 14:30:00,157.55,157.87,157.3,157.3,8700.0,157.55,157.87,157.3,157.3,8700.0
2009-06-01 14:35:00,157.3,157.38,156.75,157.24,15200.0,157.3,157.38,156.75,157.24,15200.0
2009-06-01 14:40:00,157.27,157.48,157.0,157.26,12200.0,157.27,157.48,157.0,157.26,12200.0
2009-06-01 14:45:00,157.26,157.53,157.0,157.0,12200.0,157.26,157.53,157.0,157.0,12200.0
2009-06-01 14:50:00,157.0,157.04,156.75,156.98,9300.0,157.0,157.04,156.75,156.98,9300.0
2009-06-01 14:55:00,156.95,157.19,156.94,157.18,8400.0,156.95,157.19,156.94,157.18,8400.0
2009-06-01 15:00:00,157.17,157.26,156.78,156.8,11800.0,157.17,157.26,156.78,156.8,11800.0
2009-06-01 15:05:00,156.8,156.82,156.0,156.0,21000.0,156.8,156.82,156.0,156.0,21000.0
2009-06-01 15:10:00,156.02,156.16,155.28,155.37,41500.0,156.02,156.16,155.28,155.37,41500.0
2009-06-01 15:15:00,155.29,155.62,155.17,155.54,19100.0,155.29,155.62,155.17,155.54,19100.0
2009-06-01 15:20:00,155.54,156.01,155.47,155.95,19700.0,155.54,156.01,155.47,155.95,19700.0
2009-06-01 15:25:00,155.94,156.44,155.93,156.4,30200.0,155.94,156.44,155.93,156.4,30200.0
2009-06-01 15:30:00,156.4,156.84,156.25,156.52,26100.0,156.4,156.84,156.25,156.52,26100.0
2009-06-01 15:35:00,156.47,156.88,156.36,156.58,20900.0,156.47,156.88,156.36,156.58,20900.0
2009-06-01 15:40:00,156.59,156.87,156.43,156.51,22900.0,156.59,156.87,156.43,156.51,22900.0
2009-06-01 15:45:00,156.51,156.77,156.14,156.65,26600.0,156.51,156.77,156.14,156.65,26600.0
2009-06-01 15:50:00,156.63,157.1,156.59,156.94,39900.0,156.63,157.1,156.59,156.94,39900.0
2009-06-01 15:55:00,156.92,156.94,156.41,156.81,44800.0,156.92,156.94,156.41,156.81,44800.0
2009-06-02 09:30:00,156.99,157.29,155.27,157.08,20500.0,156.99,157.29,155.27,157.08,20500.0
2009-06-02 09:35:00,156.96,158.03,156.96,158.03,16600.0,156.96,158.03,156.96,158.03,16600.0
2009-06-02 09:40:00,158.05,158.41,157.61,157.82,29400.0,158.05,158.41,157.61,157.82,29400.0
2009-06-02 09:45:00,157.78,158.35,157.78,157.9,13400.0,157.78,158.35,157.78,157.9,13400.0
2009-06-02 09:50:00,157.88,158.34,157.53,158.2,20200.0,157.88,158.34,157.53,158.2,20200.0
2009-06-02 09:55:00,158.2,158.5,158.03,158.16,17900.0,158.2,158.5,158.03,158.16,17900.0
2009-06-02 10:00:00,158.45,159.15,158.29,158.85,19300.0,158.45,159.15,158.29,158.85,19300.0
2009-06-02 10:05:00,158.92,159.0,158.37,158.8,21900.0,158.92,159.0,158.37,158.8,21900.0
2009-06-02 10:10:00,158.8,159.03,158.66,158.95,13200.0,158.8,159.03,158.66,158.95,13200.0
2009-06-02 10:15:00,158.9,159.04,158.19,158.55,22100.0,158.9,159.04,158.19,158.55,22100.0
2009-06-02 10:20:00,158.52,158.75,158.34,158.67,17000.0,158.52,158.75,158.34,158.67,17000.0
2009-06-02 10:25:00,158.69,159.06,158.69,158.74,18000.0,158.69,159.06,158.69,158.74,18000.0
2009-06-02 10:30:00,158.74,158.93,158.5,158.58,9600.0,158.74,158.93,158.5,158.58,9600.0
2009-06-02 10:35:00,158.48,158.69,158.2,158.57,17200.0,158.48,158.69,158.2,158.57,17200.0
2009-06-02 10:40:00,158.69,158.77,158.36,158.48,19400.0,158.69,158.77,158.36,158.48,19400.0
2009-06-02 10:45:00,158.47,158.47,158.02,158.25,9000.0,158.47,158.47,158.02,158.25,9000.0
2009-06-02 10:50:00,158.23,158.47,157.73,157.94,15100.0,158.23,158.47,157.73,157.94,15100.0
2009-06-02 10:55:00,157.94,158.18,157.81,158.04,10900.0,157.94,158.18,157.81,158.04,10900.0
2009-06-02 11:00:00,158.08,158.13,157.73,157.73,10200.0,158.08,158.13,157.73,157.73,10200.0
2009-06-02 11:05:00,157.72,158.06,157.6,157.97,16200.0,157.72,158.06,157.6,157.97,16200.0
2009-06-02 11:10:00,157.91,158.27,157.83,158.12,10100.0,157.91,158.27,157.83,158.12,10100.0
2009-06-02 11:15:00,158.19,158.35,158.0,158.28,11800.0,158.19,158.35,158.0,158.28,11800.0
2009-06-02 11:20:00,158.27,158.83,158.25,158.77,9800.0,158.27,158.83,158.25,158.77,9800.0
2009-06-02 11:25:00,158.59,158.72,158.59,158.62,3600.0,158.59,158.72,158.59,158.62,3600.0
2009-06-02 11:30:00,158.62,158.7,158.03,158.11,9600.0,158.62,158.7,158.03,158.11,9600.0
2009-06-02 11:35:00,158.13,158.17,157.9,157.92,10800.0,158.13,158.17,157.9,157.92,10800.0
2009-06-02 11:40:00,157.91,157.96,157.62,157.64,10900.0,157.91,157.96,157.62,157.64,10900.0
2009-06-02 11:45:00,157.64,157.88,157.5,157.81,9300.0,157.64,157.88,157.5,157.81,9300.0
2009-06-02 11:50:00,157.81,158.2,157.68,158.03,9200.0,157.81,158.2,157.68,158.03,9200.0
2009-06-02 11:55:00,158.0,158.09,157.17,157.33,31700.0,158.0,158.09,157.17,157.33,31700.0
2009-06-02 12:00:00,157.43,157.71,157.38,157.58,7800.0,157.43,157.71,157.38,157.58,7800.0
2009-06-02 12:05:00,157.59,157.86,157.42,157.73,8800.0,157.59,157.86,157.42,157.73,8800.0
2009-06-02 12:10:00,157.71,157.96,157.7,157.93,4100.0,157.71,157.96,157.7,157.93,4100.0
2009-06-02 12:15:00,157.93,158.0,157.67,157.92,6200.0,157.93,158.0,157.67,157.92,6200.0
2009-06-02 12:20:00,158.0,158.0,157.78,157.92,7300.0,158.0,158.0,157.78,157.92,7300.0
2009-06-02 12:25:00,157.86,157.9,157.43,157.51,10500.0,157.86,157.9,157.43,157.51,10500.0
2009-06-02 12:30:00,157.55,157.7,157.54,157.6,5300.0,157.55,157.7,157.54,157.6,5300.0
2009-06-02 12:35:00,157.61,157.9,157.52,157.85,6700.0,157.61,157.9,157.52,157.85,6700.0
2009-06-02 12:40:00,157.87,157.87,157.63,157.63,4900.0,157.87,157.87,157.63,157.63,4900.0
2009-06-02 12:45:00,157.6,157.69,157.55,157.69,3500.0,157.6,157.69,157.55,157.69,3500.0
2009-06-02 12:50:00,157.63,157.89,157.44,157.85,12500.0,157.63,157.89,157.44,157.85,12500.0
2009-06-02 12:55:00,157.82,158.21,157.8,158.16,6000.0,157.82,158.21,157.8,158.16,6000.0
2009-06-02 13:00:00,158.11,158.11,157.71,157.98,5000.0,158.11,158.11,157.71,157.98,5000.0
2009-06-02 13:05:00,158.03,158.26,157.95,158.22,10200.0,158.03,158.26,157.95,158.22,10200.0
2009-06-02 13:10:00,158.28,158.29,157.74,157.85,7500.0,158.28,158.29,157.74,157.85,7500.0
2009-06-02 13:15:00,157.9,157.9,157.65,157.83,5100.0,157.9,157.9,157.65,157.83,5100.0
2009-06-02 13:20:00,157.83,157.9,157.53,157.9,13900.0,157.83,157.9,157.53,157.9,13900.0
2009-06-02 13:25:00,157.88,158.22,157.86,158.05,7100.0,157.88,158.22,157.86,158.05,7100.0
2009-06-02 13:30:00,158.13,158.3,158.05,158.28,6800.0,158.13,158.3,158.05,158.28,6800.0
2009-06-02 13:35:00,158.28,158.35,158.0,158.1,9600.0,158.28,158.35,158.0,158.1,9600.0
2009-06-02 13:40:00,158.04,158.2,158.04,158.2,3000.0,158.04,158.2,158.04,158.2,3000.0
2009-06-02 13:45:00,158.13,158.35,158.13,158.2,5600.0,158.13,158.35,158.13,158.2,5600.0
2009-06-02 13:50:00,158.08,158.08,157.86,157.86,9400.0,158.08,158.08,157.86,157.86,9400.0
2009-06-02 13:55:00,157.94,158.13,157.79,158.11,10700.0,157.94,158.13,157.79,158.11,10700.0
2009-06-02 14:00:00,158.13,158.13,157.9,157.91,8700.0,158.13,158.13,157.9,157.91,8700.0
2009-06-02 14:05:00,157.95,158.38,157.95,158.27,10500.0,157.95,158.38,157.95,158.27,10500.0
2009-06-02 14:10:00,158.15,158.42,158.15,158.4,5300.0,158.15,158.42,158.15,158.4,5300.0
2009-06-02 14:15:00,158.42,158.94,158.41,158.7,12000.0,158.42,158.94,158.41,158.7,12000.0
2009-06-02 14:20:00,158.67,159.15,158.64,159.07,16600.0,158.67,159.15,158.64,159.07,16600.0
2009-06-02 14:25:00,159.08,159.34,158.97,159.32,15500.0,159.08,159.34,158.97,159.32,15500.0
2009-06-02 14:30:00,159.31,159.36,159.12,159.36,12400.0,159.31,159.36,159.12,159.36,12400.0
2009-06-02 14:35:00,159.34,159.39,158.87,159.15,15800.0,159.34,159.39,158.87,159.15,15800.0
2009-06-02 14:40:00,159.16,159.43,159.09,159.32,9400.0,159.16,159.43,159.09,159.32,9400.0
2009-06-02 14:45:00,159.34,159.42,159.12,159.13,7100.0,159.34,159.42,159.12,159.13,7100.0
2009-06-02 14:50:00,159.13,159.37,158.93,159.3,15500.0,159.13,159.37,158.93,159.3,15500.0
2009-06-02 14:55:00,159.34,159.34,158.94,158.94,14900.0,159.34,159.34,158.94,158.94,14900.0
2009-06-02 15:00:00,158.95,159.38,158.95,159.17,13000.0,158.95,159.38,158.95,159.17,13000.0
2009-06-02 15:05:00,159.12,159.37,159.12,159.23,16400.0,159.12,159.37,159.12,159.23,16400.0
2009-06-02 15:10:00,159.22,159.29,158.87,159.12,15700.0,159.22,159.29,158.87,159.12,15700.0
2009-06-02 15:15:00,159.08,159.16,158.85,159.0,11600.0,159.08,159.16,158.85,159.0,11600.0
2009-06-02 15:20:00,159.0,159.03,158.69,158.81,15200.0,159.0,159.03,158.69,158.81,15200.0
2009-06-02 15:25:00,158.78,159.25,158.72,158.79,16200.0,158.78,159.25,158.72,158.79,16200.0
2009-06-02 15:30:00,158.75,158.87,158.39,158.62,23400.0,158.75,158.87,158.39,158.62,23400.0
2009-06-02 15:35:00,158.62,159.1,158.6,158.86,21600.0,158.62,159.1,158.6,158.86,21600.0
2009-06-02 15:40:00,158.86,158.96,158.55,158.65,26800.0,158.86,158.96,158.55,158.65,26800.0
2009-06-02 15:45:00,158.65,158.81,158.57,158.61,24200.0,158.65,158.81,158.57,158.61,24200.0
2009-06-02 15:50:00,158.61,158.61,158.0,158.35,35400.0,158.61,158.61,158.0,158.35,35400.0
2009-06-02 15:55:00,158.31,158.58,158.25,158.42,34200.0,158.31,158.58,158.25,158.42,34200.0
2009-06-03 09:30:00,157.32,158.17,157.01,157.61,21300.0,157.32,158.17,157.01,157.61,21300.0
2009-06-03 09:35:00,157.66,157.66,156.06,156.78,24100.0,157.66,157.66,156.06,156.78,24100.0
2009-06-03 09:40:00,156.89,157.03,156.08,156.41,12700.0,156.89,157.03,156.08,156.41,12700.0
2009-06-03 09:45:00,156.3,156.66,155.9,156.66,18400.0,156.3,156.66,155.9,156.66,18400.0
2009-06-03 09:50:00,156.54,157.18,156.15,156.33,21400.0,156.54,157.18,156.15,156.33,21400.0
2009-06-03 09:55:00,156.13,156.66,156.0,156.64,14500.0,156.13,156.66,156.0,156.64,14500.0
2009-06-03 10:00:00,156.63,156.65,155.92,156.42,23600.0,156.63,156.65,155.92,156.42,23600.0
2009-06-03 10:05:00,156.56,156.72,155.82,155.98,11400.0,156.56,156.72,155.82,155.98,11400.0
2009-06-03 10:10:00,155.98,156.44,155.97,156.0,16600.0,155.98,156.44,155.97,156.0,16600.0
2009-06-03 10:15:00,156.0,156.0,155.83,155.96,19300.0,156.0,156.0,155.83,155.96,19300.0
2009-06-03 10:20:00,155.88,155.92,155.3,155.47,24100.0,155.88,155.92,155.3,155.47,24100.0
2009-06-03 10:25:00,155.56,156.21,155.43,156.12,17100.0,155.56,156.21,155.43,156.12,17100.0
2009-06-03 10:30:00,156.22,156.26,155.83,156.03,14900.0,156.22,156.26,155.83,156.03,14900.0
2009-06-03 10:35:00,156.12,156.36,156.08,156.09,9000.0,156.12,156.36,156.08,156.09,9000.0
2009-06-03 10:40:00,156.11,156.35,155.79,156.17,10400.0,156.11,156.35,155.79,156.17,10400.0
2009-06-03 10:45:00,156.08,156.23,155.97,156.23,10800.0,156.08,156.23,155.97,156.23,10800.0
2009-06-03 10:50:00,156.22,156.64,156.16,156.64,9800.0,156.22,156.64,156.16,156.64,9800.0
2009-06-03 10:55:00,156.65,157.25,156.65,157.25,9000.0,156.65,157.25,156.65,157.25,9000.0
2009-06-03 11:00:00,157.25,157.33,156.86,157.33,18400.0,157.25,157.33,156.86,157.33,18400.0
2009-06-03 11:05:00,157.37,157.69,157.21,157.64,19000.0,157.37,157.69,157.21,157.64,19000.0
2009-06-03 11:10:00,157.63,157.73,157.46,157.66,7600.0,157.63,157.73,157.46,157.66,7600.0
2009-06-03 11:15:00,157.63,157.69,157.13,157.53,6200.0,157.63,157.69,157.13,157.53,6200.0
2009-06-03 11:20:00,157.62,157.88,157.58,157.58,13700.0,157.62,157.88,157.58,157.58,13700.0
2009-06-03 11:25:00,157.67,157.71,157.39,157.39,8900.0,157.67,157.71,157.39,157.39,8900.0
2009-06-03 11:30:00,157.36,157.51,157.28,157.28,7700.0,157.36,157.51,157.28,157.28,7700.0
2009-06-03 11:35:00,157.26,157.4,157.11,157.32,5600.0,157.26,157.4,157.11,157.32,5600.0
2009-06-03 11:40:00,157.36,157.62,156.96,157.14,10100.0,157.36,157.62,156.96,157.14,10100.0
2009-06-03 11:45:00,157.08,157.45,156.9,157.39,13200.0,157.08,157.45,156.9,157.39,13200.0
2009-06-03 11:50:00,157.41,157.53,157.28,157.37,4500.0,157.41,157.53,157.28,157.37,4500.0
2009-06-03 11:55:00,157.33,157.53,157.27,157.34,4400.0,157.33,157.53,157.27,157.34,4400.0
2009-06-03 12:00:00,157.32,157.35,157.2,157.22,2700.0,157.32,157.35,157.2,157.22,2700.0
2009-06-03 12:05:00,157.19,157.39,156.85,156.85,6600.0,157.19,157.39,156.85,156.85,6600.0
2009-06-03 12:10:00,156.83,156.84,156.62,156.78,3800.0,156.83,156.84,156.62,156.78,3800.0
2009-06-03 12:15:00,156.74,157.02,156.68,156.76,5000.0,156.74,157.02,156.68,156.76,5000.0
2009-06-03 12:20:00,156.75,156.9,156.46,156.62,10500.0,156.75,156.9,156.46,156.62,10500.0
2009-06-03 12:25:00,156.56,156.59,156.36,156.41,3800.0,156.56,156.59,156.36,156.41,3800.0
2009-06-03 12:30:00,156.45,156.61,156.36,156.61,7100.0,156.45,156.61,156.36,156.61,7100.0
2009-06-03 12:35:00,156.61,156.75,156.58,156.72,3700.0,156.61,156.75,156.58,156.72,3700.0
2009-06-03 12:40:00,156.72,156.78,156.66,156.72,3300.0,156.72,156.78,156.66,156.72,3300.0
2009-06-03 12:45:00,156.72,156.76,156.54,156.76,3400.0,156.72,156.76,156.54,156.76,3400.0
2009-06-03 12:50:00,156.77,156.98,156.77,156.88,7100.0,156.77,156.98,156.77,156.88,7100.0
2009-06-03 12:55:00,156.95,157.12,156.89,156.92,4100.0,156.95,157.12,156.89,156.92,4100.0
2009-06-03 13:00:00,156.92,157.17,156.83,157.01,4300.0,156.92,157.17,156.83,157.01,4300.0
2009-06-03 13:05:00,157.15,157.15,156.94,157.03,7800.0,157.15,157.15,156.94,157.03,7800.0
2009-06-03 13:10:00,156.98,157.21,156.93,157.21,8700.0,156.98,157.21,156.93,157.21,8700.0
2009-06-03 13:15:00,157.21,157.46,157.21,157.37,9100.0,157.21,157.46,157.21,157.37,9100.0
2009-06-03 13:20:00,157.35,157.36,157.11,157.2,7200.0,157.35,157.36,157.11,157.2,7200.0
2009-06-03 13:25:00,157.23,157.28,157.03,157.12,4100.0,157.23,157.28,157.03,157.12,4100.0
2009-06-03 13:30:00,157.13,157.44,157.13,157.43,7700.0,157.13,157.44,157.13,157.43,7700.0
2009-06-03 13:35:00,157.43,157.49,157.34,157.47,5100.0,157.43,157.49,157.34,157.47,5100.0
2009-06-03 13:40:00,157.47,157.62,157.22,157.22,10300.0,157.47,157.62,157.22,157.22,10300.0
2009-06-03 13:45:00,157.22,157.22,156.87,157.05,4900.0,157.22,157.22,156.87,157.05,4900.0
2009-06-03 13:50:00,157.09,157.43,157.02,157.35,7400.0,157.09,157.43,157.02,157.35,7400.0
2009-06-03 13:55:00,157.35,157.57,157.22,157.57,9300.0,157.35,157.57,157.22,157.57,9300.0
2009-06-03 14:00:00,157.57,157.62,157.44,157.47,8200.0,157.57,157.62,157.44,157.47,8200.0
2009-06-03 14:05:00,157.47,157.64,157.3,157.53,5900.0,157.47,157.64,157.3,157.53,5900.0
2009-06-03 14:10:00,157.58,157.83,157.51,157.74,11500.0,157.58,157.83,157.51,157.74,11500.0
2009-06-03 14:15:00,157.74,158.38,157.74,158.15,18500.0,157.74,158.38,157.74,158.15,18500.0
2009-06-03 14:20:00,158.1,158.15,157.77,157.95,13900.0,158.1,158.15,157.77,157.95,13900.0
2009-06-03 14:25:00,157.95,158.45,157.92,158.12,17400.0,157.95,158.45,157.92,158.12,17400.0
2009-06-03 14:30:00,158.12,158.12,157.65,157.65,8600.0,158.12,158.12,157.65,157.65,8600.0
2009-06-03 14:35:00,157.65,157.74,157.53,157.63,7900.0,157.65,157.74,157.53,157.63,7900.0
2009-06-03 14:40:00,157.62,158.03,157.56,157.93,7600.0,157.62,158.03,157.56,157.93,7600.0
2009-06-03 14:45:00,157.93,158.04,157.79,158.04,7100.0,157.93,158.04,157.79,158.04,7100.0
2009-06-03 14:50:00,158.0,158.0,157.61,157.61,8100.0,158.0,158.0,157.61,157.61,8100.0
2009-06-03 14:55:00,157.61,158.38,157.61,158.25,14100.0,157.61,158.38,157.61,158.25,14100.0
2009-06-03 15:00:00,158.26,158.31,158.0,158.0,6500.0,158.26,158.31,158.0,158.0,6500.0
2009-06-03 15:05:00,158.04,158.15,158.0,158.13,6800.0,158.04,158.15,158.0,158.13,6800.0
2009-06-03 15:10:00,158.08,158.08,157.55,157.71,6700.0,158.08,158.08,157.55,157.71,6700.0
2009-06-03 15:15:00,157.75,158.31,157.75,158.17,15500.0,157.75,158.31,157.75,158.17,15500.0
2009-06-03 15:20:00,158.17,158.17,157.81,158.1,6400.0,158.17,158.17,157.81,158.1,6400.0
2009-06-03 15:25:00,158.12,158.22,157.87,158.1,19800.0,158.12,158.22,157.87,158.1,19800.0
2009-06-03 15:30:00,158.12,158.29,157.94,158.04,16700.0,158.12,158.29,157.94,158.04,16700.0
2009-06-03 15:35:00,158.04,158.3,157.97,158.24,17200.0,158.04,158.3,157.97,158.24,17200.0
2009-06-03 15:40:00,158.26,158.75,158.26,158.67,35600.0,158.26,158.75,158.26,158.67,35600.0
2009-06-03 15:45:00,158.66,158.8,158.41,158.73,21200.0,158.66,158.8,158.41,158.73,21200.0
2009-06-03 15:50:00,158.74,158.84,158.1,158.12,26300.0,158.74,158.84,158.1,158.12,26300.0
2009-06-03 15:55:00,158.11,158.89,158.01,158.79,46900.0,158.11,158.89,158.01,158.79,46900.0
2009-06-04 09:30:00,158.38,158.54,156.41,156.63,21100.0,158.38,158.54,156.41,156.63,21100.0
2009-06-04 09:35:00,156.63,157.25,156.0,156.97,28100.0,156.63,157.25,156.0,156.97,28100.0
2009-06-04 09:40:00,156.97,157.85,156.78,157.28,19400.0,156.97,157.85,156.78,157.28,19400.0
2009-06-04 09:45:00,157.27,157.42,156.35,156.41,7800.0,157.27,157.42,156.35,156.41,7800.0
2009-06-04 09:50:00,156.41,156.46,156.1,156.38,12600.0,156.41,156.46,156.1,156.38,12600.0
2009-06-04 09:55:00,156.52,157.12,156.38,157.1,10700.0,156.52,157.12,156.38,157.1,10700.0
2009-06-04 10:00:00,157.1,157.4,156.69,157.14,18900.0,157.1,157.4,156.69,157.14,18900.0
2009-06-04 10:05:00,157.17,157.38,156.57,156.96,10500.0,157.17,157.38,156.57,156.96,10500.0
2009-06-04 10:10:00,156.97,157.19,156.81,156.94,13000.0,156.97,157.19,156.81,156.94,13000.0
2009-06-04 10:15:00,156.94,156.97,156.5,156.6,15800.0,156.94,156.97,156.5,156.6,15800.0
2009-06-04 10:20:00,156.6,156.7,156.12,156.5,19600.0,156.6,156.7,156.12,156.5,19600.0
2009-06-04 10:25:00,156.5,156.92,156.18,156.65,26200.0,156.5,156.92,156.18,156.65,26200.0
2009-06-04 10:30:00,156.78,157.45,156.63,156.69,43000.0,156.78,157.45,156.63,156.69,43000.0
2009-06-04 10:35:00,156.68,156.9,156.2,156.3,19400.0,156.68,156.9,156.2,156.3,19400.0
2009-06-04 10:40:00,156.3,156.48,156.01,156.47,13600.0,156.3,156.48,156.01,156.47,13600.0
2009-06-04 10:45:00,156.37,156.46,156.09,156.14,10400.0,156.37,156.46,156.09,156.14,10400.0
2009-06-04 10:50:00,156.17,156.56,156.14,156.37,16200.0,156.17,156.56,156.14,156.37,16200.0
2009-06-04 10:55:00,156.37,156.79,156.32,156.58,8300.0,156.37,156.79,156.32,156.58,8300.0
2009-06-04 11:00:00,156.66,156.98,156.66,156.71,12100.0,156.66,156.98,156.66,156.71,12100.0
2009-06-04 11:05:00,156.71,156.76,156.39,156.41,12200.0,156.71,156.76,156.39,156.41,12200.0
2009-06-04 11:10:00,156.42,156.66,156.29,156.52,9000.0,156.42,156.66,156.29,156.52,9000.0
2009-06-04 11:15:00,156.51,156.75,156.51,156.58,4200.0,156.51,156.75,156.51,156.58,4200.0
2009-06-04 11:20:00,156.71,156.74,156.25,156.29,7900.0,156.71,156.74,156.25,156.29,7900.0
2009-06-04 11:25:00,156.31,156.47,156.23,156.27,5600.0,156.31,156.47,156.23,156.27,5600.0
2009-06-04 11:30:00,156.34,156.34,156.14,156.15,7200.0,156.34,156.34,156.14,156.15,7200.0
2009-06-04 11:35:00,156.2,156.29,156.15,156.27,4600.0,156.2,156.29,156.15,156.27,4600.0
2009-06-04 11:40:00,156.17,156.23,156.01,156.02,9000.0,156.17,156.23,156.01,156.02,9000.0
2009-06-04 11:45:00,156.02,156.12,155.68,155.89,20100.0,156.02,156.12,155.68,155.89,20100.0
2009-06-04 11:50:00,155.76,155.88,155.55,155.68,8200.0,155.76,155.88,155.55,155.68,8200.0
2009-06-04 11:55:00,155.75,155.8,155.5,155.5,5500.0,155.75,155.8,155.5,155.5,5500.0
2009-06-04 12:00:00,155.5,155.76,155.44,155.64,8700.0,155.5,155.76,155.44,155.64,8700.0
2009-06-04 12:05:00,155.64,156.22,155.64,156.14,11200.0,155.64,156.22,155.64,156.14,11200.0
2009-06-04 12:10:00,156.17,156.17,155.82,155.91,4000.0,156.17,156.17,155.82,155.91,4000.0
2009-06-04 12:15:00,155.97,156.19,155.95,155.95,3400.0,155.97,156.19,155.95,155.95,3400.0
2009-06-04 12:20:00,155.94,156.0,155.75,156.0,6300.0,155.94,156.0,155.75,156.0,6300.0
2009-06-04 12:25:00,156.04,156.25,156.04,156.2,10700.0,156.04,156.25,156.04,156.2,10700.0
2009-06-04 12:30:00,156.18,156.26,156.0,156.08,7300.0,156.18,156.26,156.0,156.08,7300.0
2009-06-04 12:35:00,156.04,156.16,156.04,156.09,2900.0,156.04,156.16,156.04,156.09,2900.0
2009-06-04 12:40:00,156.06,156.47,156.03,156.38,5200.0,156.06,156.47,156.03,156.38,5200.0
2009-06-04 12:45:00,156.38,156.63,156.32,156.47,5200.0,156.38,156.63,156.32,156.47,5200.0
2009-06-04 12:50:00,156.48,156.67,156.48,156.59,6200.0,156.48,156.67,156.48,156.59,6200.0
2009-06-04 12:55:00,156.54,156.93,156.4,156.93,6100.0,156.54,156.93,156.4,156.93,6100.0
2009-06-04 13:00:00,156.93,157.19,156.77,157.19,9400.0,156.93,157.19,156.77,157.19,9400.0
2009-06-04 13:05:00,157.18,157.35,157.04,157.2,9900.0,157.18,157.35,157.04,157.2,9900.0
2009-06-04 13:10:00,157.2,157.61,157.13,157.53,7000.0,157.2,157.61,157.13,157.53,7000.0
2009-06-04 13:15:00,157.53,157.82,157.53,157.64,6000.0,157.53,157.82,157.53,157.64,6000.0
2009-06-04 13:20:00,157.69,157.7,157.45,157.54,2500.0,157.69,157.7,157.45,157.54,2500.0
2009-06-04 13:25:00,157.55,157.55,157.29,157.38,3900.0,157.55,157.55,157.29,157.38,3900.0
2009-06-04 13:30:00,157.36,157.66,157.14,157.66,6000.0,157.36,157.66,157.14,157.66,6000.0
2009-06-04 13:35:00,157.62,157.62,157.35,157.48,3800.0,157.62,157.62,157.35,157.48,3800.0
2009-06-04 13:40:00,157.44,157.44,156.7,156.7,6700.0,157.44,157.44,156.7,156.7,6700.0
2009-06-04 13:45:00,156.66,156.95,156.64,156.88,4300.0,156.66,156.95,156.64,156.88,4300.0
2009-06-04 13:50:00,156.88,157.09,156.56,156.7,6000.0,156.88,157.09,156.56,156.7,6000.0
2009-06-04 13:55:00,156.65,156.94,156.54,156.8,4900.0,156.65,156.94,156.54,156.8,4900.0
2009-06-04 14:00:00,156.8,156.96,156.57,156.68,10900.0,156.8,156.96,156.57,156.68,10900.0
2009-06-04 14:05:00,156.75,156.99,156.65,156.94,6700.0,156.75,156.99,156.65,156.94,6700.0
2009-06-04 14:10:00,156.86,156.94,156.61,156.68,3900.0,156.86,156.94,156.61,156.68,3900.0
2009-06-04 14:15:00,156.73,157.22,156.7,157.19,8200.0,156.73,157.22,156.7,157.19,8200.0
2009-06-04 14:20:00,157.19,157.22,156.88,156.95,4000.0,157.19,157.22,156.88,156.95,4000.0
2009-06-04 14:25:00,156.93,157.38,156.93,157.34,9600.0,156.93,157.38,156.93,157.34,9600.0
2009-06-04 14:30:00,157.37,157.59,157.36,157.48,7600.0,157.37,157.59,157.36,157.48,7600.0
2009-06-04 14:35:00,157.39,157.68,157.05,157.65,21000.0,157.39,157.68,157.05,157.65,21000.0
2009-06-04 14:40:00,157.69,158.0,157.64,157.88,24700.0,157.69,158.0,157.64,157.88,24700.0
2009-06-04 14:45:00,157.9,158.4,157.9,158.2,21900.0,157.9,158.4,157.9,158.2,21900.0
2009-06-04 14:50:00,158.23,158.4,157.85,158.01,22900.0,158.23,158.4,157.85,158.01,22900.0
2009-06-04 14:55:00,158.01,158.41,157.96,158.08,18600.0,158.01,158.41,157.96,158.08,18600.0
2009-06-04 15:00:00,158.01,158.15,157.53,157.58,15000.0,158.01,158.15,157.53,157.58,15000.0
2009-06-04 15:05:00,157.58,157.73,157.26,157.4,7300.0,157.58,157.73,157.26,157.4,7300.0
2009-06-04 15:10:00,157.4,157.65,157.4,157.44,7100.0,157.4,157.65,157.4,157.44,7100.0
2009-06-04 15:15:00,157.55,157.56,157.34,157.5,9900.0,157.55,157.56,157.34,157.5,9900.0
2009-06-04 15:20:00,157.52,157.6,157.42,157.51,10500.0,157.52,157.6,157.42,157.51,10500.0
2009-06-04 15:25:00,157.51,157.99,157.51,157.96,10900.0,157.51,157.99,157.51,157.96,10900.0
2009-06-04 15:30:00,157.94,158.0,157.61,158.0,13700.0,157.94,158.0,157.61,158.0,13700.0
2009-06-04 15:35:00,158.0,158.25,157.93,158.03,23600.0,158.0,158.25,157.93,158.03,23600.0
2009-06-04 15:40:00,158.06,158.19,157.68,158.07,24900.0,158.06,158.19,157.68,158.07,24900.0
2009-06-04 15:45:00,158.17,158.42,157.9,158.14,21800.0,158.17,158.42,157.9,158.14,21800.0
2009-06-04 15:50:00,158.22,158.5,157.98,158.16,27100.0,158.22,158.5,157.98,158.16,27100.0
2009-06-04 15:55:00,158.03,158.5,158.03,158.22,36700.0,158.03,158.5,158.03,158.22,36700.0
2009-06-05 09:30:00,159.49,159.71,158.32,158.32,17400.0,159.49,159.71,158.32,158.32,17400.0
2009-06-05 09:35:00,158.29,159.64,158.29,158.56,35800.0,158.29,159.64,158.29,158.56,35800.0
2009-06-05 09:40:00,158.38,159.07,157.91,158.98,31700.0,158.38,159.07,157.91,158.98,31700.0
2009-06-05 09:45:00,159.08,159.27,156.99,157.34,84400.0,159.08,159.27,156.99,157.34,84400.0
2009-06-05 09:50:00,157.36,158.1,157.21,157.93,29100.0,157.36,158.1,157.21,157.93,29100.0
2009-06-05 09:55:00,157.93,157.93,156.97,157.51,29400.0,157.93,157.93,156.97,157.51,29400.0
2009-06-05 10:00:00,157.51,158.42,157.16,157.97,26500.0,157.51,158.42,157.16,157.97,26500.0
2009-06-05 10:05:00,157.89,157.89,156.62,156.62,19700.0,157.89,157.89,156.62,156.62,19700.0
2009-06-05 10:10:00,156.52,157.1,156.35,157.1,13600.0,156.52,157.1,156.35,157.1,13600.0
2009-06-05 10:15:00,157.11,158.09,156.92,157.74,14900.0,157.11,158.09,156.92,157.74,14900.0
2009-06-05 10:20:00,157.79,158.54,157.65,158.27,12400.0,157.79,158.54,157.65,158.27,12400.0
2009-06-05 10:25:00,158.28,158.52,157.74,157.74,16100.0,158.28,158.52,157.74,157.74,16100.0
2009-06-05 10:30:00,157.73,158.74,157.5,158.44,24200.0,157.73,158.74,157.5,158.44,24200.0
2009-06-05 10:35:00,158.36,158.9,158.3,158.72,11100.0,158.36,158.9,158.3,158.72,11100.0
2009-06-05 10:40:00,158.65,159.21,158.52,158.83,13400.0,158.65,159.21,158.52,158.83,13400.0
2009-06-05 10:45:00,158.94,159.05,158.26,158.26,13800.0,158.94,159.05,158.26,158.26,13800.0
2009-06-05 10:50:00,158.31,159.03,158.08,158.92,22700.0,158.31,159.03,158.08,158.92,22700.0
2009-06-05 10:55:00,158.85,159.37,158.66,159.37,13300.0,158.85,159.37,158.66,159.37,13300.0
2009-06-05 11:00:00,159.26,159.43,159.15,159.35,12000.0,159.26,159.43,159.15,159.35,12000.0
2009-06-05 11:05:00,159.41,159.6,159.22,159.37,11100.0,159.41,159.6,159.22,159.37,11100.0
2009-06-05 11:10:00,159.5,159.66,159.37,159.5,22500.0,159.5,159.66,159.37,159.5,22500.0
2009-06-05 11:15:00,159.5,159.54,159.35,159.5,7600.0,159.5,159.54,159.35,159.5,7600.0
2009-06-05 11:20:00,159.37,159.89,159.37,159.73,12300.0,159.37,159.89,159.37,159.73,12300.0
2009-06-05 11:25:00,159.73,159.84,159.48,159.48,4100.0,159.73,159.84,159.48,159.48,4100.0
2009-06-05 11:30:00,159.48,159.48,159.05,159.19,6200.0,159.48,159.48,159.05,159.19,6200.0
2009-06-05 11:35:00,159.16,159.34,158.96,159.29,8500.0,159.16,159.34,158.96,159.29,8500.0
2009-06-05 11:40:00,159.25,159.82,159.15,159.7,7900.0,159.25,159.82,159.15,159.7,7900.0
2009-06-05 11:45:00,159.82,159.91,159.64,159.72,5900.0,159.82,159.91,159.64,159.72,5900.0
2009-06-05 11:50:00,159.62,159.72,159.12,159.72,10300.0,159.62,159.72,159.12,159.72,10300.0
2009-06-05 11:55:00,159.71,159.76,159.42,159.44,9700.0,159.71,159.76,159.42,159.44,9700.0
2009-06-05 12:00:00,159.43,159.43,159.17,159.17,1900.0,159.43,159.43,159.17,159.17,1900.0
2009-06-05 12:05:00,159.31,159.54,159.18,159.22,4700.0,159.31,159.54,159.18,159.22,4700.0
2009-06-05 12:10:00,159.21,159.53,159.03,159.53,7600.0,159.21,159.53,159.03,159.53,7600.0
2009-06-05 12:15:00,159.53,160.18,159.53,159.89,19000.0,159.53,160.18,159.53,159.89,19000.0
2009-06-05 12:20:00,159.99,160.24,159.89,160.1,5000.0,159.99,160.24,159.89,160.1,5000.0
2009-06-05 12:25:00,160.1,160.41,160.1,160.22,7300.0,160.1,160.41,160.1,160.22,7300.0
2009-06-05 12:30:00,160.31,160.39,160.04,160.14,2300.0,160.31,160.39,160.04,160.14,2300.0
2009-06-05 12:35:00,160.03,160.09,159.93,160.01,5300.0,160.03,160.09,159.93,160.01,5300.0
2009-06-05 12:40:00,159.95,160.06,159.87,160.0,4000.0,159.95,160.06,159.87,160.0,4000.0
2009-06-05 12:45:00,159.97,160.04,159.87,159.87,4200.0,159.97,160.04,159.87,159.87,4200.0
2009-06-05 12:50:00,159.86,159.95,159.79,159.79,4100.0,159.86,159.95,159.79,159.79,4100.0
2009-06-05 12:55:00,159.78,159.9,159.51,159.9,3800.0,159.78,159.9,159.51,159.9,3800.0
2009-06-05 13:00:00,159.82,159.82,159.66,159.66,2300.0,159.82,159.82,159.66,159.66,2300.0
2009-06-05 13:05:00,159.78,159.81,159.54,159.54,3700.0,159.78,159.81,159.54,159.54,3700.0
2009-06-05 13:10:00,159.58,159.63,159.25,159.42,6000.0,159.58,159.63,159.25,159.42,6000.0
2009-06-05 13:15:00,159.48,159.5,159.23,159.4,2400.0,159.48,159.5,159.23,159.4,2400.0
2009-06-05 13:20:00,159.28,159.28,159.06,159.14,3800.0,159.28,159.28,159.06,159.14,3800.0
2009-06-05 13:25:00,159.05,159.15,158.87,159.01,6300.0,159.05,159.15,158.87,159.01,6300.0
2009-06-05 13:30:00,159.05,159.11,158.99,159.11,1100.0,159.05,159.11,158.99,159.11,1100.0
2009-06-05 13:35:00,159.19,159.26,159.04,159.2,3200.0,159.19,159.26,159.04,159.2,3200.0
2009-06-05 13:40:00,159.24,159.86,159.23,159.66,7400.0,159.24,159.86,159.23,159.66,7400.0
2009-06-05 13:45:00,159.66,159.66,159.55,159.65,1500.0,159.66,159.66,159.55,159.65,1500.0
2009-06-05 13:50:00,159.54,159.6,159.34,159.45,5400.0,159.54,159.6,159.34,159.45,5400.0
2009-06-05 13:55:00,159.43,159.43,159.07,159.2,7100.0,159.43,159.43,159.07,159.2,7100.0
2009-06-05 14:00:00,159.2,159.31,158.87,158.94,4400.0,159.2,159.31,158.87,158.94,4400.0
2009-06-05 14:05:00,158.9,159.03,158.7,158.81,6300.0,158.9,159.03,158.7,158.81,6300.0
2009-06-05 14:10:00,158.83,158.84,158.69,158.69,4600.0,158.83,158.84,158.69,158.69,4600.0
2009-06-05 14:15:00,158.69,158.73,158.37,158.4,13100.0,158.69,158.73,158.37,158.4,13100.0
2009-06-05 14:20:00,158.39,159.0,158.32,158.84,11200.0,158.39,159.0,158.32,158.84,11200.0
2009-06-05 14:25:00,158.84,158.92,158.7,158.75,4500.0,158.84,158.92,158.7,158.75,4500.0
2009-06-05 14:30:00,158.72,158.72,158.42,158.48,5400.0,158.72,158.72,158.42,158.48,5400.0
2009-06-05 14:35:00,158.41,158.96,158.4,158.93,9400.0,158.41,158.96,158.4,158.93,9400.0
2009-06-05 14:40:00,158.93,159.18,158.87,159.03,7800.0,158.93,159.18,158.87,159.03,7800.0
2009-06-05 14:45:00,159.13,159.13,158.76,158.96,4300.0,159.13,159.13,158.76,158.96,4300.0
2009-06-05 14:50:00,159.01,159.07,158.6,158.62,5900.0,159.01,159.07,158.6,158.62,5900.0
2009-06-05 14:55:00,158.73,158.82,158.68,158.7,2000.0,158.73,158.82,158.68,158.7,2000.0
2009-06-05 15:00:00,158.58,158.82,158.5,158.82,8000.0,158.58,158.82,158.5,158.82,8000.0
2009-06-05 15:05:00,158.83,159.17,158.83,158.92,8000.0,158.83,159.17,158.83,158.92,8000.0
2009-06-05 15:10:00,158.92,159.15,158.9,159.07,8200.0,158.92,159.15,158.9,159.07,8200.0
2009-06-05 15:15:00,159.07,159.17,158.94,159.07,5700.0,159.07,159.17,158.94,159.07,5700.0
2009-06-05 15:20:00,159.09,159.4,158.99,159.27,9000.0,159.09,159.4,158.99,159.27,9000.0
2009-06-05 15:25:00,159.13,159.21,158.97,159.17,14600.0,159.13,159.21,158.97,159.17,14600.0
2009-06-05 15:30:00,159.17,159.6,159.17,159.41,25000.0,159.17,159.6,159.17,159.41,25000.0
2009-06-05 15:35:00,159.46,160.06,159.45,159.99,30800.0,159.46,160.06,159.45,159.99,30800.0
2009-06-05 15:40:00,159.98,160.17,159.27,159.65,36500.0,159.98,160.17,159.27,159.65,36500.0
2009-06-05 15:45:00,159.7,159.91,159.07,159.3,31900.0,159.7,159.91,159.07,159.3,31900.0
2009-06-05 15:50:00,159.26,159.67,159.2,159.42,29000.0,159.26,159.67,159.2,159.42,29000.0
2009-06-05 15:55:00,159.42,159.56,159.2,159.51,38500.0,159.42,159.56,159.2,159.51,38500.0
2009-06-08 09:30:00,158.0,158.65,157.54,158.44,11600.0,158.0,158.65,157.54,158.44,11600.0
2009-06-08 09:35:00,158.18,158.37,157.27,157.69,8400.0,158.18,158.37,157.27,157.69,8400.0
2009-06-08 09:40:00,157.7,157.71,157.0,157.26,17700.0,157.7,157.71,157.0,157.26,17700.0
2009-06-08 09:45:00,157.28,158.03,157.28,157.38,21400.0,157.28,158.03,157.28,157.38,21400.0
2009-06-08 09:50:00,157.38,157.88,157.38,157.87,11500.0,157.38,157.88,157.38,157.87,11500.0
2009-06-08 09:55:00,157.95,158.35,157.66,157.84,7400.0,157.95,158.35,157.66,157.84,7400.0
2009-06-08 10:00:00,157.76,158.17,157.39,158.15,10300.0,157.76,158.17,157.39,158.15,10300.0
2009-06-08 10:05:00,158.16,158.68,158.16,158.62,6600.0,158.16,158.68,158.16,158.62,6600.0
2009-06-08 10:10:00,158.62,158.78,158.14,158.14,8700.0,158.62,158.78,158.14,158.14,8700.0
2009-06-08 10:15:00,158.07,158.24,157.77,157.98,5700.0,158.07,158.24,157.77,157.98,5700.0
2009-06-08 10:20:00,158.16,158.16,157.92,158.13,3100.0,158.16,158.16,157.92,158.13,3100.0
2009-06-08 10:25:00,158.07,158.52,158.07,158.31,6400.0,158.07,158.52,158.07,158.31,6400.0
2009-06-08 10:30:00,158.32,158.69,158.31,158.55,3700.0,158.32,158.69,158.31,158.55,3700.0
2009-06-08 10:35:00,158.52,158.87,158.28,158.87,8100.0,158.52,158.87,158.28,158.87,8100.0
2009-06-08 10:40:00,158.86,159.13,158.75,159.04,9400.0,158.86,159.13,158.75,159.04,9400.0
2009-06-08 10:45:00,158.91,159.04,158.77,158.77,2000.0,158.91,159.04,158.77,158.77,2000.0
2009-06-08 10:50:00,158.73,158.91,158.57,158.57,5600.0,158.73,158.91,158.57,158.57,5600.0
2009-06-08 10:55:00,158.61,158.77,158.56,158.77,4200.0,158.61,158.77,158.56,158.77,4200.0
2009-06-08 11:00:00,158.8,158.88,158.43,158.56,4300.0,158.8,158.88,158.43,158.56,4300.0
2009-06-08 11:05:00,158.42,158.69,158.18,158.18,4500.0,158.42,158.69,158.18,158.18,4500.0
2009-06-08 11:10:00,158.18,158.42,158.11,158.42,5400.0,158.18,158.42,158.11,158.42,5400.0
2009-06-08 11:15:00,158.42,158.83,158.42,158.7,7100.0,158.42,158.83,158.42,158.7,7100.0
2009-06-08 11:20:00,158.7,159.03,158.58,158.58,6700.0,158.7,159.03,158.58,158.58,6700.0
2009-06-08 11:25:00,158.6,158.74,158.16,158.16,3400.0,158.6,158.74,158.16,158.16,3400.0
2009-06-08 11:30:00,158.16,158.31,158.0,158.25,3000.0,158.16,158.31,158.0,158.25,3000.0
2009-06-08 11:35:00,158.15,158.39,158.1,158.39,4900.0,158.15,158.39,158.1,158.39,4900.0
2009-06-08 11:40:00,158.37,158.45,158.09,158.31,3000.0,158.37,158.45,158.09,158.31,3000.0
2009-06-08 11:45:00,158.35,158.41,158.09,158.18,4400.0,158.35,158.41,158.09,158.18,4400.0
2009-06-08 11:50:00,158.18,158.18,157.94,157.97,2900.0,158.18,158.18,157.94,157.97,2900.0
2009-06-08 11:55:00,157.9,158.3,157.9,158.3,3400.0,157.9,158.3,157.9,158.3,3400.0
2009-06-08 12:00:00,158.37,158.49,157.91,158.15,5200.0,158.37,158.49,157.91,158.15,5200.0
2009-06-08 12:05:00,158.1,158.27,158.02,158.11,11900.0,158.1,158.27,158.02,158.11,11900.0
2009-06-08 12:10:00,157.99,158.06,157.8,157.97,7200.0,157.99,158.06,157.8,157.97,7200.0
2009-06-08 12:15:00,157.9,157.9,157.74,157.86,2200.0,157.9,157.9,157.74,157.86,2200.0
2009-06-08 12:20:00,157.85,158.11,157.85,158.08,4000.0,157.85,158.11,157.85,158.08,4000.0
2009-06-08 12:25:00,158.07,158.07,157.76,157.98,4600.0,158.07,158.07,157.76,157.98,4600.0
2009-06-08 12:30:00,157.83,158.08,157.63,157.65,5600.0,157.83,158.08,157.63,157.65,5600.0
2009-06-08 12:35:00,157.66,158.32,157.66,158.22,7400.0,157.66,158.32,157.66,158.22,7400.0
2009-06-08 12:40:00,158.29,158.42,158.12,158.12,5800.0,158.29,158.42,158.12,158.12,5800.0
2009-06-08 12:45:00,158.21,158.21,157.98,158.16,2600.0,158.21,158.21,157.98,158.16,2600.0
2009-06-08 12:50:00,158.05,158.13,157.84,157.99,1800.0,158.05,158.13,157.84,157.99,1800.0
2009-06-08 12:55:00,157.97,158.0,157.85,158.0,1200.0,157.97,158.0,157.85,158.0,1200.0
2009-06-08 13:00:00,158.07,158.23,157.94,157.94,2300.0,158.07,158.23,157.94,157.94,2300.0
2009-06-08 13:05:00,157.96,158.4,157.9,158.36,14100.0,157.96,158.4,157.9,158.36,14100.0
2009-06-08 13:10:00,158.3,158.35,158.17,158.3,21700.0,158.3,158.35,158.17,158.3,21700.0
2009-06-08 13:15:00,158.23,158.32,158.16,158.32,10300.0,158.23,158.32,158.16,158.32,10300.0
2009-06-08 13:20:00,158.26,158.32,158.14,158.16,1800.0,158.26,158.32,158.14,158.16,1800.0
2009-06-08 13:25:00,158.13,158.13,157.95,158.08,3500.0,158.13,158.13,157.95,158.08,3500.0
2009-06-08 13:30:00,158.0,158.05,157.89,157.89,2100.0,158.0,158.05,157.89,157.89,2100.0
2009-06-08 13:35:00,157.94,158.03,157.89,157.99,5300.0,157.94,158.03,157.89,157.99,5300.0
2009-06-08 13:40:00,157.97,158.07,157.81,158.01,3000.0,157.97,158.07,157.81,158.01,3000.0
2009-06-08 13:45:00,158.03,158.27,158.03,158.06,4900.0,158.03,158.27,158.03,158.06,4900.0
2009-06-08 13:50:00,158.05,158.05,157.66,157.71,2700.0,158.05,158.05,157.66,157.71,2700.0
2009-06-08 13:55:00,157.71,157.82,157.71,157.74,3100.0,157.71,157.82,157.71,157.74,3100.0
2009-06-08 14:00:00,157.84,158.02,157.83,158.01,8200.0,157.84,158.02,157.83,158.01,8200.0
2009-06-08 14:05:00,158.05,158.08,157.77,157.88,4400.0,158.05,158.08,157.77,157.88,4400.0
2009-06-08 14:10:00,157.95,158.08,157.84,157.85,4700.0,157.95,158.08,157.84,157.85,4700.0
2009-06-08 14:15:00,157.92,157.93,157.74,157.85,1900.0,157.92,157.93,157.74,157.85,1900.0
2009-06-08 14:20:00,157.77,157.79,157.61,157.79,2800.0,157.77,157.79,157.61,157.79,2800.0
2009-06-08 14:25:00,157.76,157.83,157.54,157.77,4200.0,157.76,157.83,157.54,157.77,4200.0
2009-06-08 14:30:00,157.79,158.06,157.79,157.82,3300.0,157.79,158.06,157.79,157.82,3300.0
2009-06-08 14:35:00,157.75,157.84,157.63,157.84,3500.0,157.75,157.84,157.63,157.84,3500.0
2009-06-08 14:40:00,157.75,157.79,157.5,157.51,4000.0,157.75,157.79,157.5,157.51,4000.0
2009-06-08 14:45:00,157.51,157.86,157.43,157.72,4100.0,157.51,157.86,157.43,157.72,4100.0
2009-06-08 14:50:00,157.69,157.83,157.45,157.49,4700.0,157.69,157.83,157.45,157.49,4700.0
2009-06-08 14:55:00,157.46,157.77,157.46,157.52,5100.0,157.46,157.77,157.46,157.52,5100.0
2009-06-08 15:00:00,157.62,157.89,157.6,157.69,4900.0,157.62,157.89,157.6,157.69,4900.0
2009-06-08 15:05:00,157.73,157.88,157.54,157.85,4300.0,157.73,157.88,157.54,157.85,4300.0
2009-06-08 15:10:00,157.83,157.89,157.55,157.67,5500.0,157.83,157.89,157.55,157.67,5500.0
2009-06-08 15:15:00,157.73,158.19,157.7,158.19,4200.0,157.73,158.19,157.7,158.19,4200.0
2009-06-08 15:20:00,158.21,158.97,158.2,158.67,12600.0,158.21,158.97,158.2,158.67,12600.0
2009-06-08 15:25:00,158.68,158.86,158.65,158.75,5200.0,158.68,158.86,158.65,158.75,5200.0
2009-06-08 15:30:00,158.77,159.37,158.71,159.14,16300.0,158.77,159.37,158.71,159.14,16300.0
2009-06-08 15:35:00,159.08,159.54,158.51,158.53,15100.0,159.08,159.54,158.51,158.53,15100.0
2009-06-08 15:40:00,158.56,158.89,158.47,158.48,13600.0,158.56,158.89,158.47,158.48,13600.0
2009-06-08 15:45:00,158.53,158.94,158.53,158.65,10700.0,158.53,158.94,158.53,158.65,10700.0
2009-06-08 15:50:00,158.71,158.98,158.7,158.92,12800.0,158.71,158.98,158.7,158.92,12800.0
2009-06-08 15:55:00,158.91,159.0,158.33,158.33,28500.0,158.91,159.0,158.33,158.33,28500.0
2009-06-09 09:30:00,158.53,159.88,158.39,159.44,12800.0,158.53,159.88,158.39,159.44,12800.0
2009-06-09 09:35:00,159.51,159.72,158.53,159.17,12900.0,159.51,159.72,158.53,159.17,12900.0
2009-06-09 09:40:00,159.14,159.98,158.85,159.32,15800.0,159.14,159.98,158.85,159.32,15800.0
2009-06-09 09:45:00,159.52,160.09,159.51,159.88,14400.0,159.52,160.09,159.51,159.88,14400.0
2009-06-09 09:50:00,159.87,159.89,159.46,159.89,8200.0,159.87,159.89,159.46,159.89,8200.0
2009-06-09 09:55:00,159.92,160.34,159.54,159.81,12100.0,159.92,160.34,159.54,159.81,12100.0
2009-06-09 10:00:00,159.76,160.25,159.7,160.25,15800.0,159.76,160.25,159.7,160.25,15800.0
2009-06-09 10:05:00,160.11,160.67,160.11,160.49,18100.0,160.11,160.67,160.11,160.49,18100.0
2009-06-09 10:10:00,160.51,161.26,160.51,160.98,25100.0,160.51,161.26,160.51,160.98,25100.0
2009-06-09 10:15:00,161.15,161.59,161.09,161.54,25400.0,161.15,161.59,161.09,161.54,25400.0
2009-06-09 10:20:00,161.57,161.57,161.17,161.21,20900.0,161.57,161.57,161.17,161.21,20900.0
2009-06-09 10:25:00,161.2,161.23,160.88,160.99,15900.0,161.2,161.23,160.88,160.99,15900.0
2009-06-09 10:30:00,160.97,161.37,160.86,161.32,11100.0,160.97,161.37,160.86,161.32,11100.0
2009-06-09 10:35:00,161.27,161.31,161.01,161.01,7600.0,161.27,161.31,161.01,161.01,7600.0
2009-06-09 10:40:00,161.06,161.4,160.95,160.96,16500.0,161.06,161.4,160.95,160.96,16500.0
2009-06-09 10:45:00,160.91,161.0,160.5,160.5,5300.0,160.91,161.0,160.5,160.5,5300.0
2009-06-09 10:50:00,160.49,160.76,160.44,160.76,13300.0,160.49,160.76,160.44,160.76,13300.0
2009-06-09 10:55:00,160.73,161.07,160.7,161.05,10700.0,160.73,161.07,160.7,161.05,10700.0
2009-06-09 11:00:00,161.03,161.07,160.7,160.94,6200.0,161.03,161.07,160.7,160.94,6200.0
2009-06-09 11:05:00,161.01,161.07,160.77,160.77,7400.0,161.01,161.07,160.77,160.77,7400.0
2009-06-09 11:10:00,160.69,160.69,160.51,160.63,7000.0,160.69,160.69,160.51,160.63,7000.0
2009-06-09 11:15:00,160.64,160.72,160.24,160.57,8900.0,160.64,160.72,160.24,160.57,8900.0
2009-06-09 11:20:00,160.57,160.57,160.01,160.03,10600.0,160.57,160.57,160.01,160.03,10600.0
2009-06-09 11:25:00,160.08,160.13,159.77,160.04,10400.0,160.08,160.13,159.77,160.04,10400.0
2009-06-09 11:30:00,159.94,160.09,159.94,160.04,7700.0,159.94,160.09,159.94,160.04,7700.0
2009-06-09 11:35:00,159.92,160.15,159.84,159.85,17800.0,159.92,160.15,159.84,159.85,17800.0
2009-06-09 11:40:00,159.89,160.01,159.85,159.95,14000.0,159.89,160.01,159.85,159.95,14000.0
2009-06-09 11:45:00,159.93,159.93,159.75,159.82,3100.0,159.93,159.93,159.75,159.82,3100.0
2009-06-09 11:50:00,159.81,159.81,159.75,159.8,2000.0,159.81,159.81,159.75,159.8,2000.0
2009-06-09 11:55:00,159.77,159.84,159.75,159.78,2600.0,159.77,159.84,159.75,159.78,2600.0
2009-06-09 12:00:00,159.78,159.83,159.74,159.78,1600.0,159.78,159.83,159.74,159.78,1600.0
2009-06-09 12:05:00,159.74,159.9,159.69,159.85,12100.0,159.74,159.9,159.69,159.85,12100.0
2009-06-09 12:10:00,159.86,160.08,159.85,160.05,2700.0,159.86,160.08,159.85,160.05,2700.0
2009-06-09 12:15:00,160.06,160.14,159.98,160.04,2900.0,160.06,160.14,159.98,160.04,2900.0
2009-06-09 12:20:00,160.04,160.36,160.04,160.36,3900.0,160.04,160.36,160.04,160.36,3900.0
2009-06-09 12:25:00,160.36,160.88,160.29,160.81,5000.0,160.36,160.88,160.29,160.81,5000.0
2009-06-09 12:30:00,160.85,161.0,160.78,161.0,9700.0,160.85,161.0,160.78,161.0,9700.0
2009-06-09 12:35:00,161.0,161.05,160.84,160.94,5200.0,161.0,161.05,160.84,160.94,5200.0
2009-06-09 12:40:00,160.92,160.94,160.55,160.76,6400.0,160.92,160.94,160.55,160.76,6400.0
2009-06-09 12:45:00,160.75,161.04,160.72,160.85,6500.0,160.75,161.04,160.72,160.85,6500.0
2009-06-09 12:50:00,160.78,160.89,160.7,160.72,4100.0,160.78,160.89,160.7,160.72,4100.0
2009-06-09 12:55:00,160.72,160.76,160.61,160.76,2800.0,160.72,160.76,160.61,160.76,2800.0
2009-06-09 13:00:00,160.74,161.07,160.62,160.89,5600.0,160.74,161.07,160.62,160.89,5600.0
2009-06-09 13:05:00,160.89,160.89,160.58,160.66,4600.0,160.89,160.89,160.58,160.66,4600.0
2009-06-09 13:10:00,160.63,160.66,160.43,160.57,1900.0,160.63,160.66,160.43,160.57,1900.0
2009-06-09 13:15:00,160.5,160.61,160.47,160.52,1500.0,160.5,160.61,160.47,160.52,1500.0
2009-06-09 13:20:00,160.54,160.61,160.48,160.54,2500.0,160.54,160.61,160.48,160.54,2500.0
2009-06-09 13:25:00,160.57,160.93,160.51,160.92,4800.0,160.57,160.93,160.51,160.92,4800.0
2009-06-09 13:30:00,160.94,160.94,160.69,160.7,6000.0,160.94,160.94,160.69,160.7,6000.0
2009-06-09 13:35:00,160.6,160.69,160.49,160.66,5700.0,160.6,160.69,160.49,160.66,5700.0
2009-06-09 13:40:00,160.61,160.69,160.5,160.54,2600.0,160.61,160.69,160.5,160.54,2600.0
2009-06-09 13:45:00,160.49,160.63,160.49,160.56,3900.0,160.49,160.63,160.49,160.56,3900.0
2009-06-09 13:50:00,160.54,160.65,160.42,160.65,3400.0,160.54,160.65,160.42,160.65,3400.0
2009-06-09 13:55:00,160.57,160.76,160.57,160.76,7900.0,160.57,160.76,160.57,160.76,7900.0
2009-06-09 14:00:00,160.66,160.76,160.65,160.69,3400.0,160.66,160.76,160.65,160.69,3400.0
2009-06-09 14:05:00,160.75,160.86,160.69,160.74,9200.0,160.75,160.86,160.69,160.74,9200.0
2009-06-09 14:10:00,160.68,160.81,160.59,160.8,2600.0,160.68,160.81,160.59,160.8,2600.0
2009-06-09 14:15:00,160.81,161.07,160.77,161.04,5900.0,160.81,161.07,160.77,161.04,5900.0
2009-06-09 14:20:00,161.06,161.12,160.72,160.88,4000.0,161.06,161.12,160.72,160.88,4000.0
2009-06-09 14:25:00,160.87,160.89,160.72,160.78,9600.0,160.87,160.89,160.72,160.78,9600.0
2009-06-09 14:30:00,160.78,160.9,160.56,160.56,14000.0,160.78,160.9,160.56,160.56,14000.0
2009-06-09 14:35:00,160.57,160.6,160.43,160.52,4900.0,160.57,160.6,160.43,160.52,4900.0
2009-06-09 14:40:00,160.55,160.75,160.39,160.39,8500.0,160.55,160.75,160.39,160.39,8500.0
2009-06-09 14:45:00,160.36,160.39,160.2,160.28,6900.0,160.36,160.39,160.2,160.28,6900.0
2009-06-09 14:50:00,160.31,160.47,160.29,160.32,3200.0,160.31,160.47,160.29,160.32,3200.0
2009-06-09 14:55:00,160.31,160.44,160.17,160.44,2100.0,160.31,160.44,160.17,160.44,2100.0
2009-06-09 15:00:00,160.44,160.62,160.3,160.39,10400.0,160.44,160.62,160.3,160.39,10400.0
2009-06-09 15:05:00,160.39,160.65,160.37,160.52,5300.0,160.39,160.65,160.37,160.52,5300.0
2009-06-09 15:10:00,160.56,160.56,160.41,160.5,4800.0,160.56,160.56,160.41,160.5,4800.0
2009-06-09 15:15:00,160.51,160.85,160.35,160.74,9200.0,160.51,160.85,160.35,160.74,9200.0
2009-06-09 15:20:00,160.75,160.78,160.46,160.68,5500.0,160.75,160.78,160.46,160.68,5500.0
2009-06-09 15:25:00,160.65,160.89,160.6,160.8,5900.0,160.65,160.89,160.6,160.8,5900.0
2009-06-09 15:30:00,160.8,160.97,160.67,160.78,15500.0,160.8,160.97,160.67,160.78,15500.0
2009-06-09 15:35:00,160.78,161.1,160.71,160.71,14000.0,160.78,161.1,160.71,160.71,14000.0
2009-06-09 15:40:00,160.78,160.78,160.47,160.72,10000.0,160.78,160.78,160.47,160.72,10000.0
2009-06-09 15:45:00,160.74,160.88,160.22,160.52,12200.0,160.74,160.88,160.22,160.52,12200.0
2009-06-09 15:50:00,160.49,160.81,160.37,160.53,13700.0,160.49,160.81,160.37,160.53,13700.0
2009-06-09 15:55:00,160.53,160.58,160.26,160.37,25800.0,160.53,160.58,160.26,160.37,25800.0
2009-06-10 09:30:00,160.84,161.25,160.08,160.14,24200.0,160.84,161.25,160.08,160.14,24200.0
2009-06-10 09:35:00,160.12,160.12,158.97,159.48,22200.0,160.12,160.12,158.97,159.48,22200.0
2009-06-10 09:40:00,159.32,159.5,158.72,158.77,32300.0,159.32,159.5,158.72,158.77,32300.0
2009-06-10 09:45:00,158.76,158.82,157.57,157.57,29700.0,158.76,158.82,157.57,157.57,29700.0
2009-06-10 09:50:00,157.62,157.83,157.44,157.44,35100.0,157.62,157.83,157.44,157.44,35100.0
2009-06-10 09:55:00,157.46,157.62,157.23,157.48,17200.0,157.46,157.62,157.23,157.48,17200.0
2009-06-10 10:00:00,157.45,157.93,156.55,156.63,35400.0,157.45,157.93,156.55,156.63,35400.0
2009-06-10 10:05:00,156.56,157.03,156.34,156.97,24500.0,156.56,157.03,156.34,156.97,24500.0
2009-06-10 10:10:00,156.95,157.07,156.25,156.32,24700.0,156.95,157.07,156.25,156.32,24700.0
2009-06-10 10:15:00,156.31,156.7,155.72,155.86,21300.0,156.31,156.7,155.72,155.86,21300.0
2009-06-10 10:20:00,155.99,156.72,155.89,156.5,14100.0,155.99,156.72,155.89,156.5,14100.0
2009-06-10 10:25:00,156.56,157.2,156.56,157.01,12800.0,156.56,157.2,156.56,157.01,12800.0
2009-06-10 10:30:00,157.03,157.56,157.03,157.56,17900.0,157.03,157.56,157.03,157.56,17900.0
2009-06-10 10:35:00,157.43,157.5,157.36,157.36,7900.0,157.43,157.5,157.36,157.36,7900.0
2009-06-10 10:40:00,157.37,157.39,157.15,157.31,9600.0,157.37,157.39,157.15,157.31,9600.0
2009-06-10 10:45:00,157.31,157.31,156.81,156.81,9200.0,157.31,157.31,156.81,156.81,9200.0
2009-06-10 10:50:00,156.87,157.19,156.84,157.19,6400.0,156.87,157.19,156.84,157.19,6400.0
2009-06-10 10:55:00,157.19,157.39,157.16,157.37,6000.0,157.19,157.39,157.16,157.37,6000.0
2009-06-10 11:00:00,157.39,157.67,157.19,157.55,14800.0,157.39,157.67,157.19,157.55,14800.0
2009-06-10 11:05:00,157.62,157.62,157.19,157.34,6100.0,157.62,157.62,157.19,157.34,6100.0
2009-06-10 11:10:00,157.3,157.38,157.16,157.37,4200.0,157.3,157.38,157.16,157.37,4200.0
2009-06-10 11:15:00,157.34,157.34,156.94,157.09,6400.0,157.34,157.34,156.94,157.09,6400.0
2009-06-10 11:20:00,157.19,157.42,157.09,157.28,4500.0,157.19,157.42,157.09,157.28,4500.0
2009-06-10 11:25:00,157.26,157.52,157.1,157.52,6500.0,157.26,157.52,157.1,157.52,6500.0
2009-06-10 11:30:00,157.52,157.91,157.43,157.72,8500.0,157.52,157.91,157.43,157.72,8500.0
2009-06-10 11:35:00,157.78,158.0,157.72,157.99,4700.0,157.78,158.0,157.72,157.99,4700.0
2009-06-10 11:40:00,158.0,158.05,157.66,157.66,10100.0,158.0,158.05,157.66,157.66,10100.0
2009-06-10 11:45:00,157.71,157.71,157.27,157.3,4800.0,157.71,157.71,157.27,157.3,4800.0
2009-06-10 11:50:00,157.27,157.28,157.02,157.02,10100.0,157.27,157.28,157.02,157.02,10100.0
2009-06-10 11:55:00,157.0,157.06,156.72,156.74,5800.0,157.0,157.06,156.72,156.74,5800.0
2009-06-10 12:00:00,156.79,156.83,156.61,156.83,7200.0,156.79,156.83,156.61,156.83,7200.0
2009-06-10 12:05:00,156.86,157.03,156.75,156.92,11100.0,156.86,157.03,156.75,156.92,11100.0
2009-06-10 12:10:00,156.8,157.05,156.8,156.9,5300.0,156.8,157.05,156.8,156.9,5300.0
2009-06-10 12:15:00,156.85,156.99,156.62,156.88,6500.0,156.85,156.99,156.62,156.88,6500.0
2009-06-10 12:20:00,156.88,156.89,156.4,156.4,7200.0,156.88,156.89,156.4,156.4,7200.0
2009-06-10 12:25:00,156.4,156.47,156.22,156.3,9500.0,156.4,156.47,156.22,156.3,9500.0
2009-06-10 12:30:00,156.34,156.43,156.05,156.15,10900.0,156.34,156.43,156.05,156.15,10900.0
2009-06-10 12:35:00,156.2,156.25,156.04,156.21,11000.0,156.2,156.25,156.04,156.21,11000.0
2009-06-10 12:40:00,156.24,156.29,156.13,156.17,4600.0,156.24,156.29,156.13,156.17,4600.0
2009-06-10 12:45:00,156.14,156.32,156.13,156.13,5900.0,156.14,156.32,156.13,156.13,5900.0
2009-06-10 12:50:00,156.22,156.43,156.15,156.42,3000.0,156.22,156.43,156.15,156.42,3000.0
2009-06-10 12:55:00,156.37,156.51,156.23,156.23,6100.0,156.37,156.51,156.23,156.23,6100.0
2009-06-10 13:00:00,156.17,156.27,156.04,156.05,13400.0,156.17,156.27,156.04,156.05,13400.0
2009-06-10 13:05:00,156.05,156.16,156.02,156.13,9200.0,156.05,156.16,156.02,156.13,9200.0
2009-06-10 13:10:00,156.21,156.53,156.2,156.27,8600.0,156.21,156.53,156.2,156.27,8600.0
2009-06-10 13:15:00,156.23,156.29,156.06,156.18,27600.0,156.23,156.29,156.06,156.18,27600.0
2009-06-10 13:20:00,156.14,156.26,156.01,156.23,25100.0,156.14,156.26,156.01,156.23,25100.0
2009-06-10 13:25:00,156.16,156.26,156.05,156.16,36800.0,156.16,156.26,156.05,156.16,36800.0
2009-06-10 13:30:00,156.23,156.31,156.05,156.05,16600.0,156.23,156.31,156.05,156.05,16600.0
2009-06-10 13:35:00,156.19,156.22,156.0,156.05,10900.0,156.19,156.22,156.0,156.05,10900.0
2009-06-10 13:40:00,156.09,156.31,156.05,156.18,12800.0,156.09,156.31,156.05,156.18,12800.0
2009-06-10 13:45:00,156.1,156.24,155.93,156.1,34100.0,156.1,156.24,155.93,156.1,34100.0
2009-06-10 13:50:00,156.12,156.4,156.12,156.21,15400.0,156.12,156.4,156.12,156.21,15400.0
2009-06-10 13:55:00,156.21,156.21,155.93,156.13,40800.0,156.21,156.21,155.93,156.13,40800.0
2009-06-10 14:00:00,156.1,156.3,155.82,156.3,17900.0,156.1,156.3,155.82,156.3,17900.0
2009-06-10 14:05:00,156.24,156.24,155.86,156.09,7900.0,156.24,156.24,155.86,156.09,7900.0
2009-06-10 14:10:00,156.13,156.58,156.07,156.42,10600.0,156.13,156.58,156.07,156.42,10600.0
2009-06-10 14:15:00,156.37,156.43,156.2,156.42,8200.0,156.37,156.43,156.2,156.42,8200.0
2009-06-10 14:20:00,156.42,156.68,156.38,156.47,8900.0,156.42,156.68,156.38,156.47,8900.0
2009-06-10 14:25:00,156.39,156.92,156.33,156.84,9600.0,156.39,156.92,156.33,156.84,9600.0
2009-06-10 14:30:00,156.75,156.79,156.5,156.79,8900.0,156.75,156.79,156.5,156.79,8900.0
2009-06-10 14:35:00,156.78,157.27,156.71,157.27,9400.0,156.78,157.27,156.71,157.27,9400.0
2009-06-10 14:40:00,157.15,157.3,156.97,157.25,5700.0,157.15,157.3,156.97,157.25,5700.0
2009-06-10 14:45:00,157.29,157.4,156.98,157.16,8800.0,157.29,157.4,156.98,157.16,8800.0
2009-06-10 14:50:00,157.3,157.77,157.2,157.71,9000.0,157.3,157.77,157.2,157.71,9000.0
2009-06-10 14:55:00,157.62,157.77,157.51,157.51,7000.0,157.62,157.77,157.51,157.51,7000.0
2009-06-10 15:00:00,157.6,157.6,157.26,157.28,10500.0,157.6,157.6,157.26,157.28,10500.0
2009-06-10 15:05:00,157.26,157.42,156.93,157.4,9900.0,157.26,157.42,156.93,157.4,9900.0
2009-06-10 15:10:00,157.39,157.4,157.02,157.02,10700.0,157.39,157.4,157.02,157.02,10700.0
2009-06-10 15:15:00,157.2,157.25,156.78,157.25,12400.0,157.2,157.25,156.78,157.25,12400.0
2009-06-10 15:20:00,157.29,157.55,157.18,157.48,8300.0,157.29,157.55,157.18,157.48,8300.0
2009-06-10 15:25:00,157.49,157.6,157.28,157.46,9700.0,157.49,157.6,157.28,157.46,9700.0
2009-06-10 15:30:00,157.46,157.7,157.37,157.43,27400.0,157.46,157.7,157.37,157.43,27400.0
2009-06-10 15:35:00,157.57,157.92,157.57,157.85,19700.0,157.57,157.92,157.57,157.85,19700.0
2009-06-10 15:40:00,157.93,158.18,157.77,158.15,17600.0,157.93,158.18,157.77,158.15,17600.0
2009-06-10 15:45:00,158.19,158.29,157.96,158.29,17000.0,158.19,158.29,157.96,158.29,17000.0
2009-06-10 15:50:00,158.28,158.29,157.79,157.94,17500.0,158.28,158.29,157.79,157.94,17500.0
2009-06-10 15:55:00,157.92,158.05,157.63,157.94,34200.0,157.92,158.05,157.63,157.94,34200.0
2009-06-11 09:30:00,158.34,158.89,156.98,157.48,15600.0,158.34,158.89,156.98,157.48,15600.0
2009-06-11 09:35:00,157.55,158.47,156.47,156.88,16200.0,157.55,158.47,156.47,156.88,16200.0
2009-06-11 09:40:00,156.88,157.36,156.83,156.92,14900.0,156.88,157.36,156.83,156.92,14900.0
2009-06-11 09:45:00,157.04,158.59,157.04,157.7,14700.0,157.04,158.59,157.04,157.7,14700.0
2009-06-11 09:50:00,157.64,157.71,157.02,157.02,8300.0,157.64,157.71,157.02,157.02,8300.0
2009-06-11 09:55:00,156.93,157.1,156.63,156.76,11500.0,156.93,157.1,156.63,156.76,11500.0
2009-06-11 10:00:00,156.73,157.03,156.46,156.46,11300.0,156.73,157.03,156.46,156.46,11300.0
2009-06-11 10:05:00,156.46,156.8,156.31,156.58,22100.0,156.46,156.8,156.31,156.58,22100.0
2009-06-11 10:10:00,156.77,157.08,156.69,157.08,6600.0,156.77,157.08,156.69,157.08,6600.0
2009-06-11 10:15:00,157.17,157.52,157.08,157.08,6500.0,157.17,157.52,157.08,157.08,6500.0
2009-06-11 10:20:00,157.16,157.25,156.58,156.81,4900.0,157.16,157.25,156.58,156.81,4900.0
2009-06-11 10:25:00,156.81,157.09,156.69,157.0,56700.0,156.81,157.09,156.69,157.0,56700.0
2009-06-11 10:30:00,157.07,157.1,156.52,156.52,57900.0,157.07,157.1,156.52,156.52,57900.0
2009-06-11 10:35:00,156.64,156.77,156.3,156.38,44900.0,156.64,156.77,156.3,156.38,44900.0
2009-06-11 10:40:00,156.35,156.65,156.17,156.47,12700.0,156.35,156.65,156.17,156.47,12700.0
2009-06-11 10:45:00,156.47,156.98,156.47,156.92,21900.0,156.47,156.98,156.47,156.92,21900.0
2009-06-11 10:50:00,156.93,157.24,156.81,157.21,25200.0,156.93,157.24,156.81,157.21,25200.0
2009-06-11 10:55:00,157.2,157.31,156.69,156.69,5600.0,157.2,157.31,156.69,156.69,5600.0
2009-06-11 11:00:00,156.66,156.72,156.11,156.25,7500.0,156.66,156.72,156.11,156.25,7500.0
2009-06-11 11:05:00,156.29,156.31,155.59,155.78,11700.0,156.29,156.31,155.59,155.78,11700.0
2009-06-11 11:10:00,155.74,155.83,155.5,155.59,17700.0,155.74,155.83,155.5,155.59,17700.0
2009-06-11 11:15:00,155.59,155.8,155.52,155.72,11700.0,155.59,155.8,155.52,155.72,11700.0
2009-06-11 11:20:00,155.75,155.75,155.44,155.44,5600.0,155.75,155.75,155.44,155.44,5600.0
2009-06-11 11:25:00,155.5,155.59,155.39,155.46,26900.0,155.5,155.59,155.39,155.46,26900.0
2009-06-11 11:30:00,155.42,155.78,155.39,155.53,20600.0,155.42,155.78,155.39,155.53,20600.0
2009-06-11 11:35:00,155.52,155.59,154.57,154.7,23800.0,155.52,155.59,154.57,154.7,23800.0
2009-06-11 11:40:00,154.7,154.86,154.57,154.82,6900.0,154.7,154.86,154.57,154.82,6900.0
2009-06-11 11:45:00,154.79,154.82,154.55,154.8,8000.0,154.79,154.82,154.55,154.8,8000.0
2009-06-11 11:50:00,154.86,155.25,154.84,155.25,7400.0,154.86,155.25,154.84,155.25,7400.0
2009-06-11 11:55:00,155.2,155.26,154.93,154.93,1800.0,155.2,155.26,154.93,154.93,1800.0
2009-06-11 12:00:00,154.92,155.2,154.8,154.99,6800.0,154.92,155.2,154.8,154.99,6800.0
2009-06-11 12:05:00,154.99,154.99,154.54,154.54,9100.0,154.99,154.99,154.54,154.54,9100.0
2009-06-11 12:10:00,154.62,154.87,154.62,154.76,14000.0,154.62,154.87,154.62,154.76,14000.0
2009-06-11 12:15:00,154.69,154.79,154.57,154.7,2500.0,154.69,154.79,154.57,154.7,2500.0
2009-06-11 12:20:00,154.7,155.07,154.65,155.07,5800.0,154.7,155.07,154.65,155.07,5800.0
2009-06-11 12:25:00,155.17,155.18,155.04,155.1,3000.0,155.17,155.18,155.04,155.1,3000.0
2009-06-11 12:30:00,155.09,155.46,155.0,155.38,4400.0,155.09,155.46,155.0,155.38,4400.0
2009-06-11 12:35:00,155.35,155.59,155.31,155.51,3000.0,155.35,155.59,155.31,155.51,3000.0
2009-06-11 12:40:00,155.57,155.6,155.3,155.54,5800.0,155.57,155.6,155.3,155.54,5800.0
2009-06-11 12:45:00,155.62,155.85,155.54,155.74,5900.0,155.62,155.85,155.54,155.74,5900.0
2009-06-11 12:50:00,155.73,156.06,155.73,155.91,5300.0,155.73,156.06,155.73,155.91,5300.0
2009-06-11 12:55:00,155.91,156.31,155.91,156.15,12200.0,155.91,156.31,155.91,156.15,12200.0
2009-06-11 13:00:00,156.17,156.17,155.68,155.76,27100.0,156.17,156.17,155.68,155.76,27100.0
2009-06-11 13:05:00,155.75,155.75,154.99,155.05,8700.0,155.75,155.75,154.99,155.05,8700.0
2009-06-11 13:10:00,155.05,155.1,154.92,155.01,14200.0,155.05,155.1,154.92,155.01,14200.0
2009-06-11 13:15:00,155.0,155.09,154.95,155.0,6100.0,155.0,155.09,154.95,155.0,6100.0
2009-06-11 13:20:00,154.99,155.59,154.95,155.59,9200.0,154.99,155.59,154.95,155.59,9200.0
2009-06-11 13:25:00,155.61,155.8,155.49,155.66,6900.0,155.61,155.8,155.49,155.66,6900.0
2009-06-11 13:30:00,155.82,155.93,155.72,155.79,11400.0,155.82,155.93,155.72,155.79,11400.0
2009-06-11 13:35:00,155.8,155.8,155.41,155.54,8200.0,155.8,155.8,155.41,155.54,8200.0
2009-06-11 13:40:00,155.51,155.7,155.44,155.58,6700.0,155.51,155.7,155.44,155.58,6700.0
2009-06-11 13:45:00,155.48,155.63,155.44,155.55,5500.0,155.48,155.63,155.44,155.55,5500.0
2009-06-11 13:50:00,155.55,155.55,155.05,155.17,8600.0,155.55,155.55,155.05,155.17,8600.0
2009-06-11 13:55:00,155.17,155.25,155.1,155.16,5000.0,155.17,155.25,155.1,155.16,5000.0
2009-06-11 14:00:00,155.12,155.26,154.92,155.0,15300.0,155.12,155.26,154.92,155.0,15300.0
2009-06-11 14:05:00,155.0,155.07,154.93,154.97,24900.0,155.0,155.07,154.93,154.97,24900.0
2009-06-11 14:10:00,154.93,155.03,154.92,155.01,9300.0,154.93,155.03,154.92,155.01,9300.0
2009-06-11 14:15:00,155.02,155.15,154.93,155.15,8000.0,155.02,155.15,154.93,155.15,8000.0
2009-06-11 14:20:00,155.07,155.17,154.91,154.93,11000.0,155.07,155.17,154.91,154.93,11000.0
2009-06-11 14:25:00,154.96,155.0,154.83,155.0,10100.0,154.96,155.0,154.83,155.0,10100.0
2009-06-11 14:30:00,155.0,155.18,154.98,155.18,21800.0,155.0,155.18,154.98,155.18,21800.0
2009-06-11 14:35:00,155.19,155.23,155.0,155.0,23600.0,155.19,155.23,155.0,155.0,23600.0
2009-06-11 14:40:00,155.05,155.06,154.91,155.04,25100.0,155.05,155.06,154.91,155.04,25100.0
2009-06-11 14:45:00,155.02,155.11,154.9,155.06,8900.0,155.02,155.11,154.9,155.06,8900.0
2009-06-11 14:50:00,155.04,155.11,154.91,155.02,11200.0,155.04,155.11,154.91,155.02,11200.0
2009-06-11 14:55:00,155.08,155.21,154.9,154.93,8100.0,155.08,155.21,154.9,154.93,8100.0
2009-06-11 15:00:00,154.91,154.93,154.47,154.79,20400.0,154.91,154.93,154.47,154.79,20400.0
2009-06-11 15:05:00,154.73,154.93,154.73,154.82,7000.0,154.73,154.93,154.73,154.82,7000.0
2009-06-11 15:10:00,154.82,154.82,154.49,154.65,10800.0,154.82,154.82,154.49,154.65,10800.0
2009-06-11 15:15:00,154.6,154.81,154.53,154.77,20100.0,154.6,154.81,154.53,154.77,20100.0
2009-06-11 15:20:00,154.77,154.94,154.74,154.88,25300.0,154.77,154.94,154.74,154.88,25300.0
2009-06-11 15:25:00,154.92,155.01,154.8,154.84,23700.0,154.92,155.01,154.8,154.84,23700.0
2009-06-11 15:30:00,154.84,154.86,154.54,154.8,43500.0,154.84,154.86,154.54,154.8,43500.0
2009-06-11 15:35:00,154.79,154.88,154.6,154.85,29500.0,154.79,154.88,154.6,154.85,29500.0
2009-06-11 15:40:00,154.85,155.04,154.85,154.95,26800.0,154.85,155.04,154.85,154.95,26800.0
2009-06-11 15:45:00,154.95,155.03,154.4,154.68,32400.0,154.95,155.03,154.4,154.68,32400.0
2009-06-11 15:50:00,154.67,154.87,154.41,154.44,27500.0,154.67,154.87,154.41,154.44,27500.0
2009-06-11 15:55:00,154.44,154.48,154.05,154.11,54400.0,154.44,154.48,154.05,154.11,54400.0
2009-06-12 09:30:00,153.55,154.59,153.55,153.98,16300.0,153.55,154.59,153.55,153.98,16300.0
2009-06-12 09:35:00,153.91,154.22,153.13,153.73,14400.0,153.91,154.22,153.13,153.73,14400.0
2009-06-12 09:40:00,153.65,153.65,152.7,153.07,9900.0,153.65,153.65,152.7,153.07,9900.0
2009-06-12 09:45:00,153.12,153.41,152.96,153.07,7500.0,153.12,153.41,152.96,153.07,7500.0
2009-06-12 09:50:00,153.15,153.41,152.87,153.35,16400.0,153.15,153.41,152.87,153.35,16400.0
2009-06-12 09:55:00,153.21,153.22,152.07,152.25,15600.0,153.21,153.22,152.07,152.25,15600.0
2009-06-12 10:00:00,152.25,152.33,152.07,152.23,14200.0,152.25,152.33,152.07,152.23,14200.0
2009-06-12 10:05:00,152.23,152.33,152.0,152.05,19500.0,152.23,152.33,152.0,152.05,19500.0
2009-06-12 10:10:00,152.05,152.88,152.0,152.41,19000.0,152.05,152.88,152.0,152.41,19000.0
2009-06-12 10:15:00,152.4,152.69,152.13,152.57,9600.0,152.4,152.69,152.13,152.57,9600.0
2009-06-12 10:20:00,152.58,152.63,152.15,152.17,13900.0,152.58,152.63,152.15,152.17,13900.0
2009-06-12 10:25:00,152.16,152.47,152.01,152.03,6600.0,152.16,152.47,152.01,152.03,6600.0
2009-06-12 10:30:00,152.03,152.11,151.59,151.64,6800.0,152.03,152.11,151.59,151.64,6800.0
2009-06-12 10:35:00,151.64,152.14,151.64,151.89,6800.0,151.64,152.14,151.64,151.89,6800.0
2009-06-12 10:40:00,151.87,152.59,151.87,152.52,6300.0,151.87,152.59,151.87,152.52,6300.0
2009-06-12 10:45:00,152.52,152.93,152.32,152.85,8300.0,152.52,152.93,152.32,152.85,8300.0
2009-06-12 10:50:00,152.91,153.11,152.6,152.66,21600.0,152.91,153.11,152.6,152.66,21600.0
2009-06-12 10:55:00,152.6,152.65,151.85,151.88,53100.0,152.6,152.65,151.85,151.88,53100.0
2009-06-12 11:00:00,151.85,152.2,151.85,152.09,7500.0,151.85,152.2,151.85,152.09,7500.0
2009-06-12 11:05:00,152.11,152.51,152.11,152.42,12400.0,152.11,152.51,152.11,152.42,12400.0
2009-06-12 11:10:00,152.42,152.46,152.35,152.46,3600.0,152.42,152.46,152.35,152.46,3600.0
2009-06-12 11:15:00,152.48,152.68,152.31,152.53,45700.0,152.48,152.68,152.31,152.53,45700.0
2009-06-12 11:20:00,152.58,152.78,152.43,152.44,20300.0,152.58,152.78,152.43,152.44,20300.0
2009-06-12 11:25:00,152.41,152.59,152.25,152.46,6400.0,152.41,152.59,152.25,152.46,6400.0
2009-06-12 11:30:00,152.45,152.61,152.37,152.61,3200.0,152.45,152.61,152.37,152.61,3200.0
2009-06-12 11:35:00,152.66,152.88,152.6,152.87,4300.0,152.66,152.88,152.6,152.87,4300.0
2009-06-12 11:40:00,152.74,152.89,152.4,152.42,3600.0,152.74,152.89,152.4,152.42,3600.0
2009-06-12 11:45:00,152.45,152.5,152.11,152.5,3700.0,152.45,152.5,152.11,152.5,3700.0
2009-06-12 11:50:00,152.57,153.07,152.54,152.9,13700.0,152.57,153.07,152.54,152.9,13700.0
2009-06-12 11:55:00,152.95,153.0,152.86,152.87,2000.0,152.95,153.0,152.86,152.87,2000.0
2009-06-12 12:00:00,152.87,153.21,152.78,153.17,6900.0,152.87,153.21,152.78,153.17,6900.0
2009-06-12 12:05:00,153.17,153.18,152.95,153.11,20900.0,153.17,153.18,152.95,153.11,20900.0
2009-06-12 12:10:00,153.02,153.17,152.9,152.95,6600.0,153.02,153.17,152.9,152.95,6600.0
2009-06-12 12:15:00,152.95,152.96,152.73,152.84,3500.0,152.95,152.96,152.73,152.84,3500.0
2009-06-12 12:20:00,152.86,152.86,152.76,152.79,1400.0,152.86,152.86,152.76,152.79,1400.0
2009-06-12 12:25:00,152.79,153.21,152.79,153.14,2600.0,152.79,153.21,152.79,153.14,2600.0
2009-06-12 12:30:00,153.12,153.14,152.76,152.83,4000.0,153.12,153.14,152.76,152.83,4000.0
2009-06-12 12:35:00,152.86,153.14,152.86,153.09,2100.0,152.86,153.14,152.86,153.09,2100.0
2009-06-12 12:40:00,152.99,152.99,152.74,152.74,2400.0,152.99,152.99,152.74,152.74,2400.0
2009-06-12 12:45:00,152.74,152.8,152.67,152.79,2300.0,152.74,152.8,152.67,152.79,2300.0
2009-06-12 12:50:00,152.79,153.1,152.66,153.1,6600.0,152.79,153.1,152.66,153.1,6600.0
2009-06-12 12:55:00,153.1,153.29,153.06,153.24,10000.0,153.1,153.29,153.06,153.24,10000.0
2009-06-12 13:00:00,153.34,153.67,153.33,153.66,8900.0,153.34,153.67,153.33,153.66,8900.0
2009-06-12 13:05:00,153.75,153.75,153.53,153.55,5300.0,153.75,153.75,153.53,153.55,5300.0
2009-06-12 13:10:00,153.6,153.6,153.55,153.58,1200.0,153.6,153.6,153.55,153.58,1200.0
2009-06-12 13:15:00,153.58,153.75,153.58,153.73,3500.0,153.58,153.75,153.58,153.73,3500.0
2009-06-12 13:20:00,153.75,153.97,153.73,153.85,6800.0,153.75,153.97,153.73,153.85,6800.0
2009-06-12 13:25:00,153.85,153.87,153.76,153.77,5900.0,153.85,153.87,153.76,153.77,5900.0
2009-06-12 13:30:00,153.77,153.96,153.77,153.93,7300.0,153.77,153.96,153.77,153.93,7300.0
2009-06-12 13:35:00,153.95,154.58,153.95,154.52,21700.0,153.95,154.58,153.95,154.52,21700.0
2009-06-12 13:40:00,154.52,154.52,154.32,154.39,5000.0,154.52,154.52,154.32,154.39,5000.0
2009-06-12 13:45:00,154.38,154.49,154.18,154.49,6100.0,154.38,154.49,154.18,154.49,6100.0
2009-06-12 13:50:00,154.5,154.66,154.48,154.62,5500.0,154.5,154.66,154.48,154.62,5500.0
2009-06-12 13:55:00,154.64,154.8,154.5,154.74,5700.0,154.64,154.8,154.5,154.74,5700.0
2009-06-12 14:00:00,154.75,154.75,154.27,154.27,4400.0,154.75,154.75,154.27,154.27,4400.0
2009-06-12 14:05:00,154.27,154.44,154.16,154.44,2600.0,154.27,154.44,154.16,154.44,2600.0
2009-06-12 14:10:00,154.41,154.49,154.41,154.44,1800.0,154.41,154.49,154.41,154.44,1800.0
2009-06-12 14:15:00,154.44,154.45,154.33,154.33,1700.0,154.44,154.45,154.33,154.33,1700.0
2009-06-12 14:20:00,154.33,154.44,154.33,154.42,1500.0,154.33,154.44,154.33,154.42,1500.0
2009-06-12 14:25:00,154.42,154.42,154.28,154.38,2000.0,154.42,154.42,154.28,154.38,2000.0
2009-06-12 14:30:00,154.42,154.88,154.42,154.81,5600.0,154.42,154.88,154.42,154.81,5600.0
2009-06-12 14:35:00,154.82,154.86,154.7,154.7,4800.0,154.82,154.86,154.7,154.7,4800.0
2009-06-12 14:40:00,154.79,155.49,154.78,155.08,15900.0,154.79,155.49,154.78,155.08,15900.0
2009-06-12 14:45:00,155.11,155.25,155.05,155.05,5100.0,155.11,155.25,155.05,155.05,5100.0
2009-06-12 14:50:00,155.05,155.05,154.9,155.0,3400.0,155.05,155.05,154.9,155.0,3400.0
2009-06-12 14:55:00,155.08,155.08,154.89,154.9,2600.0,155.08,155.08,154.89,154.9,2600.0
2009-06-12 15:00:00,154.91,155.4,154.88,155.35,9300.0,154.91,155.4,154.88,155.35,9300.0
2009-06-12 15:05:00,155.37,155.5,155.27,155.27,12600.0,155.37,155.5,155.27,155.27,12600.0
2009-06-12 15:10:00,155.27,155.67,155.27,155.57,5700.0,155.27,155.67,155.27,155.57,5700.0
2009-06-12 15:15:00,155.52,155.6,155.26,155.6,7200.0,155.52,155.6,155.26,155.6,7200.0
2009-06-12 15:20:00,155.6,155.6,155.45,155.54,7000.0,155.6,155.6,155.45,155.54,7000.0
2009-06-12 15:25:00,155.48,155.84,155.48,155.8,15600.0,155.48,155.84,155.48,155.8,15600.0
2009-06-12 15:30:00,155.81,155.98,155.79,155.79,15600.0,155.81,155.98,155.79,155.79,15600.0
2009-06-12 15:35:00,155.72,155.76,155.34,155.34,8900.0,155.72,155.76,155.34,155.34,8900.0
2009-06-12 15:40:00,155.25,155.8,155.25,155.69,9100.0,155.25,155.8,155.25,155.69,9100.0
2009-06-12 15:45:00,155.72,155.8,155.48,155.77,16900.0,155.72,155.8,155.48,155.77,16900.0
2009-06-12 15:50:00,155.73,155.81,155.38,155.39,14700.0,155.73,155.81,155.38,155.39,14700.0
2009-06-12 15:55:00,155.41,155.56,155.3,155.51,27300.0,155.41,155.56,155.3,155.51,27300.0
2009-06-15 09:30:00,154.03,154.31,153.13,153.87,18300.0,154.03,154.31,153.13,153.87,18300.0
2009-06-15 09:35:00,153.86,154.56,153.38,153.38,23000.0,153.86,154.56,153.38,153.38,23000.0
2009-06-15 09:40:00,153.38,153.79,153.03,153.24,14400.0,153.38,153.79,153.03,153.24,14400.0
2009-06-15 09:45:00,153.23,153.23,152.52,152.73,11400.0,153.23,153.23,152.52,152.73,11400.0
2009-06-15 09:50:00,152.86,153.37,152.71,152.86,16000.0,152.86,153.37,152.71,152.86,16000.0
2009-06-15 09:55:00,152.86,153.15,152.77,153.11,8400.0,152.86,153.15,152.77,153.11,8400.0
2009-06-15 10:00:00,153.03,153.38,153.0,153.35,6500.0,153.03,153.38,153.0,153.35,6500.0
2009-06-15 10:05:00,153.35,153.72,153.35,153.69,5900.0,153.35,153.72,153.35,153.69,5900.0
2009-06-15 10:10:00,153.69,153.94,153.56,153.69,6500.0,153.69,153.94,153.56,153.69,6500.0
2009-06-15 10:15:00,153.61,153.65,153.37,153.57,5100.0,153.61,153.65,153.37,153.57,5100.0
2009-06-15 10:20:00,153.57,153.75,153.39,153.67,5400.0,153.57,153.75,153.39,153.67,5400.0
2009-06-15 10:25:00,153.67,153.67,153.25,153.38,6800.0,153.67,153.67,153.25,153.38,6800.0
2009-06-15 10:30:00,153.43,153.43,152.84,152.86,13100.0,153.43,153.43,152.84,152.86,13100.0
2009-06-15 10:35:00,152.86,152.96,152.35,152.49,15000.0,152.86,152.96,152.35,152.49,15000.0
2009-06-15 10:40:00,152.49,152.5,152.2,152.31,6700.0,152.49,152.5,152.2,152.31,6700.0
2009-06-15 10:45:00,152.31,152.75,152.26,152.74,4300.0,152.31,152.75,152.26,152.74,4300.0
2009-06-15 10:50:00,152.64,153.39,152.63,153.39,5700.0,152.64,153.39,152.63,153.39,5700.0
2009-06-15 10:55:00,153.31,153.47,153.11,153.2,3600.0,153.31,153.47,153.11,153.2,3600.0
2009-06-15 11:00:00,153.11,153.11,152.78,153.07,8400.0,153.11,153.11,152.78,153.07,8400.0
2009-06-15 11:05:00,153.07,153.21,152.9,152.99,5600.0,153.07,153.21,152.9,152.99,5600.0
2009-06-15 11:10:00,152.99,153.4,152.95,153.27,4300.0,152.99,153.4,152.95,153.27,4300.0
2009-06-15 11:15:00,153.34,153.58,153.09,153.23,6000.0,153.34,153.58,153.09,153.23,6000.0
2009-06-15 11:20:00,153.15,153.19,152.89,153.12,4900.0,153.15,153.19,152.89,153.12,4900.0
2009-06-15 11:25:00,153.09,153.45,152.95,153.43,40000.0,153.09,153.45,152.95,153.43,40000.0
2009-06-15 11:30:00,153.33,153.67,153.33,153.66,18400.0,153.33,153.67,153.33,153.66,18400.0
2009-06-15 11:35:00,153.58,153.95,153.48,153.72,27200.0,153.58,153.95,153.48,153.72,27200.0
2009-06-15 11:40:00,153.82,153.92,153.59,153.73,16700.0,153.82,153.92,153.59,153.73,16700.0
2009-06-15 11:45:00,153.91,154.07,153.78,153.81,31000.0,153.91,154.07,153.78,153.81,31000.0
2009-06-15 11:50:00,153.86,153.97,153.63,153.88,11900.0,153.86,153.97,153.63,153.88,11900.0
2009-06-15 11:55:00,153.93,153.96,153.76,153.86,4700.0,153.93,153.96,153.76,153.86,4700.0
2009-06-15 12:00:00,153.91,153.96,153.71,153.71,9100.0,153.91,153.96,153.71,153.71,9100.0
2009-06-15 12:05:00,153.71,153.74,153.32,153.45,6800.0,153.71,153.74,153.32,153.45,6800.0
2009-06-15 12:10:00,153.34,153.38,153.16,153.25,10000.0,153.34,153.38,153.16,153.25,10000.0
2009-06-15 12:15:00,153.37,153.38,153.19,153.3,1900.0,153.37,153.38,153.19,153.3,1900.0
2009-06-15 12:20:00,153.38,153.5,153.36,153.44,11200.0,153.38,153.5,153.36,153.44,11200.0
2009-06-15 12:25:00,153.46,153.6,153.3,153.46,9500.0,153.46,153.6,153.3,153.46,9500.0
2009-06-15 12:30:00,153.42,153.65,153.39,153.65,2700.0,153.42,153.65,153.39,153.65,2700.0
2009-06-15 12:35:00,153.63,153.85,153.59,153.73,7800.0,153.63,153.85,153.59,153.73,7800.0
2009-06-15 12:40:00,153.85,154.21,153.85,154.21,3600.0,153.85,154.21,153.85,154.21,3600.0
2009-06-15 12:45:00,154.08,154.19,153.86,153.91,2700.0,154.08,154.19,153.86,153.91,2700.0
2009-06-15 12:50:00,153.9,154.05,153.79,153.79,4800.0,153.9,154.05,153.79,153.79,4800.0
2009-06-15 12:55:00,153.84,154.07,153.84,153.9,3700.0,153.84,154.07,153.84,153.9,3700.0
2009-06-15 13:00:00,153.9,153.95,153.45,153.46,4100.0,153.9,153.95,153.45,153.46,4100.0
2009-06-15 13:05:00,153.52,153.79,153.52,153.68,5000.0,153.52,153.79,153.52,153.68,5000.0
2009-06-15 13:10:00,153.63,154.09,153.62,153.9,16900.0,153.63,154.09,153.62,153.9,16900.0
2009-06-15 13:15:00,153.94,154.04,153.8,153.88,3000.0,153.94,154.04,153.8,153.88,3000.0
2009-06-15 13:20:00,153.97,154.01,153.85,153.87,3200.0,153.97,154.01,153.85,153.87,3200.0
2009-06-15 13:25:00,153.95,153.95,153.68,153.68,3400.0,153.95,153.95,153.68,153.68,3400.0
2009-06-15 13:30:00,153.68,153.69,153.36,153.57,5700.0,153.68,153.69,153.36,153.57,5700.0
2009-06-15 13:35:00,153.57,153.66,153.53,153.66,1800.0,153.57,153.66,153.53,153.66,1800.0
2009-06-15 13:40:00,153.66,153.66,153.56,153.56,2300.0,153.66,153.66,153.56,153.56,2300.0
2009-06-15 13:45:00,153.61,153.98,153.59,153.96,5200.0,153.61,153.98,153.59,153.96,5200.0
2009-06-15 13:50:00,153.94,153.98,153.76,153.83,2000.0,153.94,153.98,153.76,153.83,2000.0
2009-06-15 13:55:00,153.89,153.94,153.74,153.74,1900.0,153.89,153.94,153.74,153.74,1900.0
2009-06-15 14:00:00,153.79,154.01,153.71,154.0,3000.0,153.79,154.01,153.71,154.0,3000.0
2009-06-15 14:05:00,154.0,154.0,153.78,153.86,4000.0,154.0,154.0,153.78,153.86,4000.0
2009-06-15 14:10:00,153.86,153.89,153.8,153.8,2100.0,153.86,153.89,153.8,153.8,2100.0
2009-06-15 14:15:00,153.86,153.93,153.77,153.83,7300.0,153.86,153.93,153.77,153.83,7300.0
2009-06-15 14:20:00,153.81,153.96,153.79,153.89,5300.0,153.81,153.96,153.79,153.89,5300.0
2009-06-15 14:25:00,153.89,154.26,153.89,154.16,11800.0,153.89,154.26,153.89,154.16,11800.0
2009-06-15 14:30:00,154.16,154.3,153.99,154.27,11900.0,154.16,154.3,153.99,154.27,11900.0
2009-06-15 14:35:00,154.29,154.46,154.28,154.46,11600.0,154.29,154.46,154.28,154.46,11600.0
2009-06-15 14:40:00,154.46,154.47,154.33,154.4,12600.0,154.46,154.47,154.33,154.4,12600.0
2009-06-15 14:45:00,154.38,154.5,154.35,154.49,13600.0,154.38,154.5,154.35,154.49,13600.0
2009-06-15 14:50:00,154.5,154.5,154.32,154.43,8200.0,154.5,154.5,154.32,154.43,8200.0
2009-06-15 14:55:00,154.45,154.57,154.38,154.5,11700.0,154.45,154.57,154.38,154.5,11700.0
2009-06-15 15:00:00,154.62,154.63,154.29,154.63,8100.0,154.62,154.63,154.29,154.63,8100.0
2009-06-15 15:05:00,154.63,154.72,154.46,154.71,9500.0,154.63,154.72,154.46,154.71,9500.0
2009-06-15 15:10:00,154.74,154.98,154.66,154.92,16700.0,154.74,154.98,154.66,154.92,16700.0
2009-06-15 15:15:00,154.92,155.05,154.7,154.9,15600.0,154.92,155.05,154.7,154.9,15600.0
2009-06-15 15:20:00,154.93,154.99,154.79,154.79,14300.0,154.93,154.99,154.79,154.79,14300.0
2009-06-15 15:25:00,154.82,154.94,154.75,154.83,16100.0,154.82,154.94,154.75,154.83,16100.0
2009-06-15 15:30:00,154.94,155.01,154.82,155.01,17300.0,154.94,155.01,154.82,155.01,17300.0
2009-06-15 15:35:00,155.01,155.35,155.0,155.2,29600.0,155.01,155.35,155.0,155.2,29600.0
2009-06-15 15:40:00,155.18,155.2,154.88,155.14,19600.0,155.18,155.2,154.88,155.14,19600.0
2009-06-15 15:45:00,155.15,155.54,154.99,155.16,20500.0,155.15,155.54,154.99,155.16,20500.0
2009-06-15 15:50:00,155.16,155.17,154.76,154.91,15200.0,155.16,155.17,154.76,154.91,15200.0
2009-06-15 15:55:00,154.86,155.0,154.75,155.0,27500.0,154.86,155.0,154.75,155.0,27500.0
2009-06-16 09:30:00,154.89,154.89,153.77,154.02,10400.0,154.89,154.89,153.77,154.02,10400.0
2009-06-16 09:35:00,154.0,154.77,153.88,154.5,9500.0,154.0,154.77,153.88,154.5,9500.0
2009-06-16 09:40:00,154.5,154.88,154.21,154.62,8300.0,154.5,154.88,154.21,154.62,8300.0
2009-06-16 09:45:00,154.54,154.85,154.33,154.76,14700.0,154.54,154.85,154.33,154.76,14700.0
2009-06-16 09:50:00,154.85,155.12,154.52,154.52,16100.0,154.85,155.12,154.52,154.52,16100.0
2009-06-16 09:55:00,154.34,154.74,154.28,154.42,11100.0,154.34,154.74,154.28,154.42,11100.0
2009-06-16 10:00:00,154.35,154.92,154.28,154.87,7900.0,154.35,154.92,154.28,154.87,7900.0
2009-06-16 10:05:00,154.86,154.86,153.94,154.0,7700.0,154.86,154.86,153.94,154.0,7700.0
2009-06-16 10:10:00,154.03,154.25,154.03,154.14,4000.0,154.03,154.25,154.03,154.14,4000.0
2009-06-16 10:15:00,154.15,154.4,153.86,153.86,13800.0,154.15,154.4,153.86,153.86,13800.0
2009-06-16 10:20:00,153.9,153.9,153.72,153.78,4500.0,153.9,153.9,153.72,153.78,4500.0
2009-06-16 10:25:00,153.78,153.79,153.38,153.4,10500.0,153.78,153.79,153.38,153.4,10500.0
2009-06-16 10:30:00,153.38,153.45,153.08,153.08,13400.0,153.38,153.45,153.08,153.08,13400.0
2009-06-16 10:35:00,153.03,153.31,152.94,153.23,10400.0,153.03,153.31,152.94,153.23,10400.0
2009-06-16 10:40:00,153.25,153.52,153.25,153.52,4400.0,153.25,153.52,153.25,153.52,4400.0
2009-06-16 10:45:00,153.41,153.56,153.41,153.44,25900.0,153.41,153.56,153.41,153.44,25900.0
2009-06-16 10:50:00,153.44,153.6,153.37,153.59,20800.0,153.44,153.6,153.37,153.59,20800.0
2009-06-16 10:55:00,153.62,153.8,153.62,153.68,2100.0,153.62,153.8,153.62,153.68,2100.0
2009-06-16 11:00:00,153.75,154.5,153.73,154.37,8400.0,153.75,154.5,153.73,154.37,8400.0
2009-06-16 11:05:00,154.38,154.38,153.88,154.06,28900.0,154.38,154.38,153.88,154.06,28900.0
2009-06-16 11:10:00,154.04,154.46,154.04,154.22,29900.0,154.04,154.46,154.04,154.22,29900.0
2009-06-16 11:15:00,154.23,154.37,154.01,154.14,10600.0,154.23,154.37,154.01,154.14,10600.0
2009-06-16 11:20:00,154.14,154.4,154.06,154.4,2500.0,154.14,154.4,154.06,154.4,2500.0
2009-06-16 11:25:00,154.31,154.39,154.11,154.3,15900.0,154.31,154.39,154.11,154.3,15900.0
2009-06-16 11:30:00,154.3,154.3,153.61,153.77,8100.0,154.3,154.3,153.61,153.77,8100.0
2009-06-16 11:35:00,153.77,153.91,153.68,153.79,2700.0,153.77,153.91,153.68,153.79,2700.0
2009-06-16 11:40:00,153.79,153.8,153.59,153.59,1000.0,153.79,153.8,153.59,153.59,1000.0
2009-06-16 11:45:00,153.47,153.65,153.18,153.18,3800.0,153.47,153.65,153.18,153.18,3800.0
2009-06-16 11:50:00,153.18,153.3,153.17,153.3,1300.0,153.18,153.3,153.17,153.3,1300.0
2009-06-16 11:55:00,153.31,153.51,153.17,153.17,2500.0,153.31,153.51,153.17,153.17,2500.0
2009-06-16 12:00:00,153.16,153.23,153.07,153.17,2700.0,153.16,153.23,153.07,153.17,2700.0
2009-06-16 12:05:00,153.28,153.3,153.23,153.3,1500.0,153.28,153.3,153.23,153.3,1500.0
2009-06-16 12:10:00,153.3,153.54,153.22,153.33,9700.0,153.3,153.54,153.22,153.33,9700.0
2009-06-16 12:15:00,153.37,153.43,152.96,152.96,4200.0,153.37,153.43,152.96,152.96,4200.0
2009-06-16 12:20:00,152.97,153.26,152.83,153.26,10000.0,152.97,153.26,152.83,153.26,10000.0
2009-06-16 12:25:00,153.16,153.46,153.16,153.32,1100.0,153.16,153.46,153.16,153.32,1100.0
2009-06-16 12:30:00,153.34,153.34,153.04,153.04,3000.0,153.34,153.34,153.04,153.04,3000.0
2009-06-16 12:35:00,153.08,153.16,153.0,153.04,7200.0,153.08,153.16,153.0,153.04,7200.0
2009-06-16 12:40:00,153.04,153.06,152.51,152.57,16700.0,153.04,153.06,152.51,152.57,16700.0
2009-06-16 12:45:00,152.55,152.63,152.34,152.49,12500.0,152.55,152.63,152.34,152.49,12500.0
2009-06-16 12:50:00,152.52,152.82,152.45,152.8,12600.0,152.52,152.82,152.45,152.8,12600.0
2009-06-16 12:55:00,152.73,152.84,152.58,152.74,11400.0,152.73,152.84,152.58,152.74,11400.0
2009-06-16 13:00:00,152.74,152.95,152.73,152.82,11900.0,152.74,152.95,152.73,152.82,11900.0
2009-06-16 13:05:00,152.88,152.91,152.75,152.87,1700.0,152.88,152.91,152.75,152.87,1700.0
2009-06-16 13:10:00,152.87,152.98,152.5,152.8,6700.0,152.87,152.98,152.5,152.8,6700.0
2009-06-16 13:15:00,152.78,152.91,152.71,152.72,12700.0,152.78,152.91,152.71,152.72,12700.0
2009-06-16 13:20:00,152.77,152.78,152.4,152.4,16700.0,152.77,152.78,152.4,152.4,16700.0
2009-06-16 13:25:00,152.38,152.66,152.38,152.54,4300.0,152.38,152.66,152.38,152.54,4300.0
2009-06-16 13:30:00,152.58,152.67,152.37,152.57,2600.0,152.58,152.67,152.37,152.57,2600.0
2009-06-16 13:35:00,152.49,152.49,152.21,152.36,4200.0,152.49,152.49,152.21,152.36,4200.0
2009-06-16 13:40:00,152.44,152.71,152.32,152.67,4800.0,152.44,152.71,152.32,152.67,4800.0
2009-06-16 13:45:00,152.76,152.78,152.67,152.7,11600.0,152.76,152.78,152.67,152.7,11600.0
2009-06-16 13:50:00,152.68,152.86,152.66,152.74,7400.0,152.68,152.86,152.66,152.74,7400.0
2009-06-16 13:55:00,152.76,152.77,152.3,152.44,12300.0,152.76,152.77,152.3,152.44,12300.0
2009-06-16 14:00:00,152.43,152.43,152.09,152.32,6800.0,152.43,152.43,152.09,152.32,6800.0
2009-06-16 14:05:00,152.35,152.45,152.1,152.33,8400.0,152.35,152.45,152.1,152.33,8400.0
2009-06-16 14:10:00,152.32,152.78,152.18,152.75,7800.0,152.32,152.78,152.18,152.75,7800.0
2009-06-16 14:15:00,152.73,152.81,152.49,152.65,5800.0,152.73,152.81,152.49,152.65,5800.0
2009-06-16 14:20:00,152.75,152.81,152.62,152.62,5400.0,152.75,152.81,152.62,152.62,5400.0
2009-06-16 14:25:00,152.6,152.6,152.19,152.32,5700.0,152.6,152.6,152.19,152.32,5700.0
2009-06-16 14:30:00,152.3,152.39,152.08,152.24,9600.0,152.3,152.39,152.08,152.24,9600.0
2009-06-16 14:35:00,152.2,152.58,152.1,152.54,3800.0,152.2,152.58,152.1,152.54,3800.0
2009-06-16 14:40:00,152.54,152.54,152.25,152.26,5300.0,152.54,152.54,152.25,152.26,5300.0
2009-06-16 14:45:00,152.28,152.52,152.21,152.27,5000.0,152.28,152.52,152.21,152.27,5000.0
2009-06-16 14:50:00,152.18,152.48,152.18,152.48,2800.0,152.18,152.48,152.18,152.48,2800.0
2009-06-16 14:55:00,152.39,152.55,152.36,152.5,3800.0,152.39,152.55,152.36,152.5,3800.0
2009-06-16 15:00:00,152.55,152.65,152.41,152.45,5600.0,152.55,152.65,152.41,152.45,5600.0
2009-06-16 15:05:00,152.5,152.67,152.26,152.55,9500.0,152.5,152.67,152.26,152.55,9500.0
2009-06-16 15:10:00,152.49,152.75,152.48,152.62,10100.0,152.49,152.75,152.48,152.62,10100.0
2009-06-16 15:15:00,152.67,153.25,152.67,153.11,15800.0,152.67,153.25,152.67,153.11,15800.0
2009-06-16 15:20:00,153.1,153.18,152.84,153.13,7800.0,153.1,153.18,152.84,153.13,7800.0
2009-06-16 15:25:00,153.18,153.18,152.8,153.02,9900.0,153.18,153.18,152.8,153.02,9900.0
2009-06-16 15:30:00,153.05,153.38,153.04,153.28,14300.0,153.05,153.38,153.04,153.28,14300.0
2009-06-16 15:35:00,153.3,153.46,153.02,153.27,11000.0,153.3,153.46,153.02,153.27,11000.0
2009-06-16 15:40:00,153.27,153.48,153.14,153.26,20700.0,153.27,153.48,153.14,153.26,20700.0
2009-06-16 15:45:00,153.24,153.55,152.98,152.98,16800.0,153.24,153.55,152.98,152.98,16800.0
2009-06-16 15:50:00,152.98,153.11,152.69,152.7,26100.0,152.98,153.11,152.69,152.7,26100.0
2009-06-16 15:55:00,152.69,152.87,152.5,152.59,34800.0,152.69,152.87,152.5,152.59,34800.0
2009-06-17 09:30:00,152.61,153.35,151.63,152.51,14900.0,152.61,153.35,151.63,152.51,14900.0
2009-06-17 09:35:00,152.58,153.54,152.44,153.1,20900.0,152.58,153.54,152.44,153.1,20900.0
2009-06-17 09:40:00,153.1,153.1,152.27,152.52,15800.0,153.1,153.1,152.27,152.52,15800.0
2009-06-17 09:45:00,152.54,152.67,151.58,151.58,23000.0,152.54,152.67,151.58,151.58,23000.0
2009-06-17 09:50:00,151.58,153.01,151.58,152.81,15500.0,151.58,153.01,151.58,152.81,15500.0
2009-06-17 09:55:00,152.85,153.25,152.73,153.18,5600.0,152.85,153.25,152.73,153.18,5600.0
2009-06-17 10:00:00,153.24,153.62,152.91,153.42,9200.0,153.24,153.62,152.91,153.42,9200.0
2009-06-17 10:05:00,153.51,154.98,153.5,154.68,29600.0,153.51,154.98,153.5,154.68,29600.0
2009-06-17 10:10:00,154.51,154.62,154.12,154.48,43300.0,154.51,154.62,154.12,154.48,43300.0
2009-06-17 10:15:00,154.4,154.95,154.27,154.52,43800.0,154.4,154.95,154.27,154.52,43800.0
2009-06-17 10:20:00,154.38,154.55,154.04,154.05,10700.0,154.38,154.55,154.04,154.05,10700.0
2009-06-17 10:25:00,154.13,154.61,153.96,154.13,32000.0,154.13,154.61,153.96,154.13,32000.0
2009-06-17 10:30:00,154.1,154.15,153.47,153.59,13200.0,154.1,154.15,153.47,153.59,13200.0
2009-06-17 10:35:00,153.6,153.6,153.0,153.15,17700.0,153.6,153.6,153.0,153.15,17700.0
2009-06-17 10:40:00,153.1,153.41,153.0,153.0,5900.0,153.1,153.41,153.0,153.0,5900.0
2009-06-17 10:45:00,153.14,154.49,153.14,154.41,8800.0,153.14,154.49,153.14,154.41,8800.0
2009-06-17 10:50:00,154.44,155.0,154.34,154.94,23100.0,154.44,155.0,154.34,154.94,23100.0
2009-06-17 10:55:00,154.92,155.0,154.72,154.98,20600.0,154.92,155.0,154.72,154.98,20600.0
2009-06-17 11:00:00,154.87,155.69,154.81,155.45,20300.0,154.87,155.69,154.81,155.45,20300.0
2009-06-17 11:05:00,155.38,155.83,155.1,155.68,19900.0,155.38,155.83,155.1,155.68,19900.0
2009-06-17 11:10:00,155.68,155.71,155.09,155.49,10600.0,155.68,155.71,155.09,155.49,10600.0
2009-06-17 11:15:00,155.51,156.15,155.49,156.08,12700.0,155.51,156.15,155.49,156.08,12700.0
2009-06-17 11:20:00,156.15,156.72,156.06,156.72,18900.0,156.15,156.72,156.06,156.72,18900.0
2009-06-17 11:25:00,156.79,157.09,156.63,156.83,9300.0,156.79,157.09,156.63,156.83,9300.0
2009-06-17 11:30:00,156.9,156.9,156.61,156.79,3200.0,156.9,156.9,156.61,156.79,3200.0
2009-06-17 11:35:00,156.82,156.82,156.4,156.46,5500.0,156.82,156.82,156.4,156.46,5500.0
2009-06-17 11:40:00,156.56,156.75,156.53,156.62,25200.0,156.56,156.75,156.53,156.62,25200.0
2009-06-17 11:45:00,156.61,156.68,156.34,156.39,28900.0,156.61,156.68,156.34,156.39,28900.0
2009-06-17 11:50:00,156.32,156.32,155.86,156.02,17900.0,156.32,156.32,155.86,156.02,17900.0
2009-06-17 11:55:00,156.05,156.28,155.8,156.21,6500.0,156.05,156.28,155.8,156.21,6500.0
2009-06-17 12:00:00,156.23,156.59,156.23,156.54,5800.0,156.23,156.59,156.23,156.54,5800.0
2009-06-17 12:05:00,156.48,156.51,156.09,156.3,7300.0,156.48,156.51,156.09,156.3,7300.0
2009-06-17 12:10:00,156.29,156.29,155.75,155.88,14200.0,156.29,156.29,155.75,155.88,14200.0
2009-06-17 12:15:00,155.94,156.07,155.82,155.86,9300.0,155.94,156.07,155.82,155.86,9300.0
2009-06-17 12:20:00,155.89,156.38,155.89,156.31,18300.0,155.89,156.38,155.89,156.31,18300.0
2009-06-17 12:25:00,156.31,156.49,156.22,156.42,8500.0,156.31,156.49,156.22,156.42,8500.0
2009-06-17 12:30:00,156.4,156.61,156.35,156.4,17800.0,156.4,156.61,156.35,156.4,17800.0
2009-06-17 12:35:00,156.27,156.7,156.27,156.66,6500.0,156.27,156.7,156.27,156.66,6500.0
2009-06-17 12:40:00,156.65,156.96,156.54,156.82,9500.0,156.65,156.96,156.54,156.82,9500.0
2009-06-17 12:45:00,156.93,156.93,156.61,156.64,5600.0,156.93,156.93,156.61,156.64,5600.0
2009-06-17 12:50:00,156.63,156.63,156.24,156.3,3600.0,156.63,156.63,156.24,156.3,3600.0
2009-06-17 12:55:00,156.25,156.33,156.07,156.11,12900.0,156.25,156.33,156.07,156.11,12900.0
2009-06-17 13:00:00,156.1,156.1,155.99,156.1,2800.0,156.1,156.1,155.99,156.1,2800.0
2009-06-17 13:05:00,156.08,156.24,155.91,156.24,6100.0,156.08,156.24,155.91,156.24,6100.0
2009-06-17 13:10:00,156.18,156.33,156.18,156.31,6300.0,156.18,156.33,156.18,156.31,6300.0
2009-06-17 13:15:00,156.2,156.38,156.1,156.31,3200.0,156.2,156.38,156.1,156.31,3200.0
2009-06-17 13:20:00,156.31,156.65,156.31,156.61,5700.0,156.31,156.65,156.31,156.61,5700.0
2009-06-17 13:25:00,156.64,156.85,156.61,156.85,2800.0,156.64,156.85,156.61,156.85,2800.0
2009-06-17 13:30:00,156.79,157.09,156.78,157.09,7300.0,156.79,157.09,156.78,157.09,7300.0
2009-06-17 13:35:00,157.09,157.31,156.88,157.21,13400.0,157.09,157.31,156.88,157.21,13400.0
2009-06-17 13:40:00,157.21,157.77,157.2,157.55,17500.0,157.21,157.77,157.2,157.55,17500.0
2009-06-17 13:45:00,157.58,157.68,157.42,157.42,12500.0,157.58,157.68,157.42,157.42,12500.0
2009-06-17 13:50:00,157.36,157.54,157.33,157.44,19600.0,157.36,157.54,157.33,157.44,19600.0
2009-06-17 13:55:00,157.48,157.72,157.44,157.52,12100.0,157.48,157.72,157.44,157.52,12100.0
2009-06-17 14:00:00,157.46,157.55,157.36,157.44,15300.0,157.46,157.55,157.36,157.44,15300.0
2009-06-17 14:05:00,157.25,157.48,157.06,157.06,4900.0,157.25,157.48,157.06,157.06,4900.0
2009-06-17 14:10:00,157.08,157.08,156.46,156.73,24200.0,157.08,157.08,156.46,156.73,24200.0
2009-06-17 14:15:00,156.75,156.78,156.49,156.58,8900.0,156.75,156.78,156.49,156.58,8900.0
2009-06-17 14:20:00,156.61,156.78,156.54,156.77,3000.0,156.61,156.78,156.54,156.77,3000.0
2009-06-17 14:25:00,156.75,157.01,156.51,156.93,5400.0,156.75,157.01,156.51,156.93,5400.0
2009-06-17 14:30:00,156.95,157.08,156.85,156.95,9300.0,156.95,157.08,156.85,156.95,9300.0
2009-06-17 14:35:00,156.87,156.93,156.72,156.72,3300.0,156.87,156.93,156.72,156.72,3300.0
2009-06-17 14:40:00,156.64,156.82,156.45,156.61,18300.0,156.64,156.82,156.45,156.61,18300.0
2009-06-17 14:45:00,156.54,156.61,156.41,156.43,2800.0,156.54,156.61,156.41,156.43,2800.0
2009-06-17 14:50:00,156.46,156.54,156.07,156.13,10400.0,156.46,156.54,156.07,156.13,10400.0
2009-06-17 14:55:00,156.15,156.37,156.03,156.21,6800.0,156.15,156.37,156.03,156.21,6800.0
2009-06-17 15:00:00,156.14,156.57,156.12,156.51,5000.0,156.14,156.57,156.12,156.51,5000.0
2009-06-17 15:05:00,156.4,156.44,155.86,156.18,6400.0,156.4,156.44,155.86,156.18,6400.0
2009-06-17 15:10:00,156.2,156.2,156.0,156.03,4800.0,156.2,156.2,156.0,156.03,4800.0
2009-06-17 15:15:00,156.05,156.08,155.85,155.94,9000.0,156.05,156.08,155.85,155.94,9000.0
2009-06-17 15:20:00,155.93,156.08,155.72,155.86,9800.0,155.93,156.08,155.72,155.86,9800.0
2009-06-17 15:25:00,156.02,156.05,155.42,155.57,9900.0,156.02,156.05,155.42,155.57,9900.0
2009-06-17 15:30:00,155.43,155.5,155.32,155.35,11600.0,155.43,155.5,155.32,155.35,11600.0
2009-06-17 15:35:00,155.43,155.53,155.27,155.53,11400.0,155.43,155.53,155.27,155.53,11400.0
2009-06-17 15:40:00,155.44,155.68,155.26,155.46,19400.0,155.44,155.68,155.26,155.46,19400.0
2009-06-17 15:45:00,155.45,155.85,155.4,155.76,16500.0,155.45,155.85,155.4,155.76,16500.0
2009-06-17 15:50:00,155.88,155.88,155.48,155.63,25600.0,155.88,155.88,155.48,155.63,25600.0
2009-06-17 15:55:00,155.73,155.74,155.26,155.39,34500.0,155.73,155.74,155.26,155.39,34500.0
2009-06-18 09:30:00,156.07,156.71,156.07,156.19,20800.0,156.07,156.71,156.07,156.19,20800.0
2009-06-18 09:35:00,156.25,156.48,154.63,154.99,27900.0,156.25,156.48,154.63,154.99,27900.0
2009-06-18 09:40:00,154.75,156.13,154.74,156.02,15800.0,154.75,156.13,154.74,156.02,15800.0
2009-06-18 09:45:00,155.87,156.05,155.49,155.63,18800.0,155.87,156.05,155.49,155.63,18800.0
2009-06-18 09:50:00,155.7,156.57,155.55,156.53,19900.0,155.7,156.57,155.55,156.53,19900.0
2009-06-18 09:55:00,156.61,157.77,156.54,157.76,11500.0,156.61,157.77,156.54,157.76,11500.0
2009-06-18 10:00:00,157.42,158.17,157.42,157.93,30000.0,157.42,158.17,157.42,157.93,30000.0
2009-06-18 10:05:00,158.0,158.13,157.32,157.32,24500.0,158.0,158.13,157.32,157.32,24500.0
2009-06-18 10:10:00,157.27,157.45,156.86,156.91,14000.0,157.27,157.45,156.86,156.91,14000.0
2009-06-18 10:15:00,156.95,157.03,156.5,156.5,10100.0,156.95,157.03,156.5,156.5,10100.0
2009-06-18 10:20:00,156.5,156.85,156.5,156.84,18900.0,156.5,156.85,156.5,156.84,18900.0
2009-06-18 10:25:00,156.83,157.28,156.83,157.21,6000.0,156.83,157.28,156.83,157.21,6000.0
2009-06-18 10:30:00,157.13,157.64,157.13,157.56,14100.0,157.13,157.64,157.13,157.56,14100.0
2009-06-18 10:35:00,157.49,157.77,157.43,157.55,22600.0,157.49,157.77,157.43,157.55,22600.0
2009-06-18 10:40:00,157.6,157.6,157.0,157.03,11200.0,157.6,157.6,157.0,157.03,11200.0
2009-06-18 10:45:00,157.01,157.1,156.64,156.85,4000.0,157.01,157.1,156.64,156.85,4000.0
2009-06-18 10:50:00,156.9,157.07,156.78,156.85,5100.0,156.9,157.07,156.78,156.85,5100.0
2009-06-18 10:55:00,156.89,157.03,156.83,156.92,5200.0,156.89,157.03,156.83,156.92,5200.0
2009-06-18 11:00:00,156.97,157.11,156.84,156.88,5200.0,156.97,157.11,156.84,156.88,5200.0
2009-06-18 11:05:00,156.88,157.11,156.67,156.7,7000.0,156.88,157.11,156.67,156.7,7000.0
2009-06-18 11:10:00,156.71,156.78,156.61,156.7,2500.0,156.71,156.78,156.61,156.7,2500.0
2009-06-18 11:15:00,156.69,156.75,156.53,156.75,27700.0,156.69,156.75,156.53,156.75,27700.0
2009-06-18 11:20:00,156.65,156.74,156.61,156.67,5100.0,156.65,156.74,156.61,156.67,5100.0
2009-06-18 11:25:00,156.66,157.04,156.57,156.81,34500.0,156.66,157.04,156.57,156.81,34500.0
2009-06-18 11:30:00,156.79,156.79,156.5,156.79,3900.0,156.79,156.79,156.5,156.79,3900.0
2009-06-18 11:35:00,156.73,156.73,156.57,156.7,12500.0,156.73,156.73,156.57,156.7,12500.0
2009-06-18 11:40:00,156.71,156.71,156.62,156.64,2200.0,156.71,156.71,156.62,156.64,2200.0
2009-06-18 11:45:00,156.69,156.74,156.48,156.66,4300.0,156.69,156.74,156.48,156.66,4300.0
2009-06-18 11:50:00,156.62,156.73,156.57,156.6,6100.0,156.62,156.73,156.57,156.6,6100.0
2009-06-18 11:55:00,156.55,156.83,156.52,156.83,3500.0,156.55,156.83,156.52,156.83,3500.0
2009-06-18 12:00:00,156.88,157.21,156.87,157.17,4400.0,156.88,157.21,156.87,157.17,4400.0
2009-06-18 12:05:00,157.16,157.3,157.1,157.24,14200.0,157.16,157.3,157.1,157.24,14200.0
2009-06-18 12:10:00,157.26,157.78,157.23,157.75,24100.0,157.26,157.78,157.23,157.75,24100.0
2009-06-18 12:15:00,157.79,157.82,157.7,157.73,6900.0,157.79,157.82,157.7,157.73,6900.0
2009-06-18 12:20:00,157.72,157.9,157.6,157.88,24800.0,157.72,157.9,157.6,157.88,24800.0
2009-06-18 12:25:00,157.85,157.95,157.68,157.9,13400.0,157.85,157.95,157.68,157.9,13400.0
2009-06-18 12:30:00,157.84,158.12,157.84,158.02,6900.0,157.84,158.12,157.84,158.02,6900.0
2009-06-18 12:35:00,158.05,158.23,157.83,158.2,5500.0,158.05,158.23,157.83,158.2,5500.0
2009-06-18 12:40:00,158.18,158.22,157.83,157.83,4500.0,158.18,158.22,157.83,157.83,4500.0
2009-06-18 12:45:00,157.84,158.26,157.83,158.23,3200.0,157.84,158.26,157.83,158.23,3200.0
2009-06-18 12:50:00,158.3,158.38,158.03,158.31,7300.0,158.3,158.38,158.03,158.31,7300.0
2009-06-18 12:55:00,158.3,158.42,158.18,158.35,5200.0,158.3,158.42,158.18,158.35,5200.0
2009-06-18 13:00:00,158.31,158.38,158.07,158.33,7800.0,158.31,158.38,158.07,158.33,7800.0
2009-06-18 13:05:00,158.29,158.49,158.26,158.39,7000.0,158.29,158.49,158.26,158.39,7000.0
2009-06-18 13:10:00,158.46,158.49,158.39,158.43,800.0,158.46,158.49,158.39,158.43,800.0
2009-06-18 13:15:00,158.5,158.5,158.08,158.09,4400.0,158.5,158.5,158.08,158.09,4400.0
2009-06-18 13:20:00,158.17,158.32,158.17,158.22,3200.0,158.17,158.32,158.17,158.22,3200.0
2009-06-18 13:25:00,158.16,158.18,158.0,158.18,6200.0,158.16,158.18,158.0,158.18,6200.0
2009-06-18 13:30:00,158.25,158.42,158.18,158.4,4400.0,158.25,158.42,158.18,158.4,4400.0
2009-06-18 13:35:00,158.39,158.44,157.96,157.96,5900.0,158.39,158.44,157.96,157.96,5900.0
2009-06-18 13:40:00,157.95,158.24,157.81,158.04,8000.0,157.95,158.24,157.81,158.04,8000.0
2009-06-18 13:45:00,158.09,158.25,158.01,158.08,4800.0,158.09,158.25,158.01,158.08,4800.0
2009-06-18 13:50:00,158.01,158.13,157.88,157.98,10400.0,158.01,158.13,157.88,157.98,10400.0
2009-06-18 13:55:00,157.98,158.06,157.87,157.89,7900.0,157.98,158.06,157.87,157.89,7900.0
2009-06-18 14:00:00,157.88,157.88,157.56,157.78,6300.0,157.88,157.88,157.56,157.78,6300.0
2009-06-18 14:05:00,157.73,157.99,157.7,157.85,5200.0,157.73,157.99,157.7,157.85,5200.0
2009-06-18 14:10:00,157.8,157.86,157.61,157.74,9700.0,157.8,157.86,157.61,157.74,9700.0
2009-06-18 14:15:00,157.74,157.94,157.68,157.9,5200.0,157.74,157.94,157.68,157.9,5200.0
2009-06-18 14:20:00,157.89,157.89,157.56,157.56,3500.0,157.89,157.89,157.56,157.56,3500.0
2009-06-18 14:25:00,157.55,157.81,157.29,157.81,7700.0,157.55,157.81,157.29,157.81,7700.0
2009-06-18 14:30:00,157.87,157.88,157.51,157.58,6000.0,157.87,157.88,157.51,157.58,6000.0
2009-06-18 14:35:00,157.55,157.72,157.32,157.5,5300.0,157.55,157.72,157.32,157.5,5300.0
2009-06-18 14:40:00,157.45,157.83,157.45,157.81,12700.0,157.45,157.83,157.45,157.81,12700.0
2009-06-18 14:45:00,157.83,157.89,157.7,157.75,11300.0,157.83,157.89,157.7,157.75,11300.0
2009-06-18 14:50:00,157.85,157.96,157.8,157.84,6100.0,157.85,157.96,157.8,157.84,6100.0
2009-06-18 14:55:00,157.85,158.1,157.76,158.04,14500.0,157.85,158.1,157.76,158.04,14500.0
2009-06-18 15:00:00,158.05,158.08,157.8,157.96,8700.0,158.05,158.08,157.8,157.96,8700.0
2009-06-18 15:05:00,158.01,158.17,157.85,158.09,3700.0,158.01,158.17,157.85,158.09,3700.0
2009-06-18 15:10:00,158.04,158.05,157.82,158.01,10300.0,158.04,158.05,157.82,158.01,10300.0
2009-06-18 15:15:00,158.09,158.16,157.71,157.84,6700.0,158.09,158.16,157.71,157.84,6700.0
2009-06-18 15:20:00,157.77,157.88,157.41,157.58,9000.0,157.77,157.88,157.41,157.58,9000.0
2009-06-18 15:25:00,157.56,157.64,157.39,157.61,7200.0,157.56,157.64,157.39,157.61,7200.0
2009-06-18 15:30:00,157.57,157.93,157.55,157.74,14800.0,157.57,157.93,157.55,157.74,14800.0
2009-06-18 15:35:00,157.72,157.73,157.43,157.48,6800.0,157.72,157.73,157.43,157.48,6800.0
2009-06-18 15:40:00,157.45,157.71,157.41,157.5,20600.0,157.45,157.71,157.41,157.5,20600.0
2009-06-18 15:45:00,157.51,157.64,157.26,157.53,21200.0,157.51,157.64,157.26,157.53,21200.0
2009-06-18 15:50:00,157.45,157.49,157.21,157.34,23600.0,157.45,157.49,157.21,157.34,23600.0
2009-06-18 15:55:00,157.36,157.53,157.14,157.44,34300.0,157.36,157.53,157.14,157.44,34300.0
2009-06-19 09:30:00,158.1,158.1,156.0,156.14,127000.0,158.1,158.1,156.0,156.14,127000.0
2009-06-19 09:35:00,156.24,157.0,156.23,156.8,50700.0,156.24,157.0,156.23,156.8,50700.0
2009-06-19 09:40:00,156.75,156.96,156.5,156.85,30300.0,156.75,156.96,156.5,156.85,30300.0
2009-06-19 09:45:00,156.8,156.85,156.45,156.55,26700.0,156.8,156.85,156.45,156.55,26700.0
2009-06-19 09:50:00,156.51,156.89,156.21,156.36,17400.0,156.51,156.89,156.21,156.36,17400.0
2009-06-19 09:55:00,156.35,156.69,156.3,156.5,8400.0,156.35,156.69,156.3,156.5,8400.0
2009-06-19 10:00:00,156.51,156.51,156.13,156.13,20400.0,156.51,156.51,156.13,156.13,20400.0
2009-06-19 10:05:00,156.12,156.13,155.74,156.04,41100.0,156.12,156.13,155.74,156.04,41100.0
2009-06-19 10:10:00,156.05,156.2,155.88,156.07,30500.0,156.05,156.2,155.88,156.07,30500.0
2009-06-19 10:15:00,156.07,156.4,156.04,156.33,27800.0,156.07,156.4,156.04,156.33,27800.0
2009-06-19 10:20:00,156.33,156.74,156.13,156.57,25400.0,156.33,156.74,156.13,156.57,25400.0
2009-06-19 10:25:00,156.61,156.8,156.6,156.71,19600.0,156.61,156.8,156.6,156.71,19600.0
2009-06-19 10:30:00,156.64,157.0,156.64,156.72,16800.0,156.64,157.0,156.64,156.72,16800.0
2009-06-19 10:35:00,156.69,156.98,156.53,156.69,25800.0,156.69,156.98,156.53,156.69,25800.0
2009-06-19 10:40:00,156.71,156.97,156.64,156.89,9900.0,156.71,156.97,156.64,156.89,9900.0
2009-06-19 10:45:00,156.93,157.0,156.61,156.81,12500.0,156.93,157.0,156.61,156.81,12500.0
2009-06-19 10:50:00,156.82,157.05,156.77,157.0,35300.0,156.82,157.05,156.77,157.0,35300.0
2009-06-19 10:55:00,157.0,157.03,156.86,156.91,35100.0,157.0,157.03,156.86,156.91,35100.0
2009-06-19 11:00:00,156.89,157.1,156.74,156.87,50400.0,156.89,157.1,156.74,156.87,50400.0
2009-06-19 11:05:00,156.9,156.98,156.81,156.91,10000.0,156.9,156.98,156.81,156.91,10000.0
2009-06-19 11:10:00,156.85,156.88,156.74,156.75,5400.0,156.85,156.88,156.74,156.75,5400.0
2009-06-19 11:15:00,156.76,156.88,156.75,156.8,6600.0,156.76,156.88,156.75,156.8,6600.0
2009-06-19 11:20:00,156.76,156.83,156.3,156.59,14200.0,156.76,156.83,156.3,156.59,14200.0
2009-06-19 11:25:00,156.59,156.62,156.51,156.54,6600.0,156.59,156.62,156.51,156.54,6600.0
2009-06-19 11:30:00,156.54,156.66,156.45,156.62,4400.0,156.54,156.66,156.45,156.62,4400.0
2009-06-19 11:35:00,156.63,156.72,156.56,156.65,4200.0,156.63,156.72,156.56,156.65,4200.0
2009-06-19 11:40:00,156.68,156.72,156.62,156.64,4900.0,156.68,156.72,156.62,156.64,4900.0
2009-06-19 11:45:00,156.64,156.69,156.63,156.63,1900.0,156.64,156.69,156.63,156.63,1900.0
2009-06-19 11:50:00,156.63,156.87,156.63,156.87,5300.0,156.63,156.87,156.63,156.87,5300.0
2009-06-19 11:55:00,156.88,157.0,156.84,156.99,5700.0,156.88,157.0,156.84,156.99,5700.0
2009-06-19 12:00:00,156.99,156.99,156.77,156.85,5200.0,156.99,156.99,156.77,156.85,5200.0
2009-06-19 12:05:00,156.9,157.02,156.88,156.92,9300.0,156.9,157.02,156.88,156.92,9300.0
2009-06-19 12:10:00,156.93,156.93,156.58,156.68,4500.0,156.93,156.93,156.58,156.68,4500.0
2009-06-19 12:15:00,156.7,156.75,156.65,156.75,1700.0,156.7,156.75,156.65,156.75,1700.0
2009-06-19 12:20:00,156.68,156.68,156.44,156.44,4400.0,156.68,156.68,156.44,156.44,4400.0
2009-06-19 12:25:00,156.44,156.66,156.42,156.49,10400.0,156.44,156.66,156.42,156.49,10400.0
2009-06-19 12:30:00,156.49,156.56,156.29,156.4,7300.0,156.49,156.56,156.29,156.4,7300.0
2009-06-19 12:35:00,156.31,156.38,156.25,156.25,3300.0,156.31,156.38,156.25,156.25,3300.0
2009-06-19 12:40:00,156.25,156.4,156.24,156.24,5000.0,156.25,156.4,156.24,156.24,5000.0
2009-06-19 12:45:00,156.23,156.5,156.18,156.49,7100.0,156.23,156.5,156.18,156.49,7100.0
2009-06-19 12:50:00,156.41,156.46,156.29,156.41,5000.0,156.41,156.46,156.29,156.41,5000.0
2009-06-19 12:55:00,156.37,156.39,156.33,156.33,2000.0,156.37,156.39,156.33,156.33,2000.0
2009-06-19 13:00:00,156.26,156.48,156.26,156.28,5800.0,156.26,156.48,156.26,156.28,5800.0
2009-06-19 13:05:00,156.28,156.31,156.23,156.25,3100.0,156.28,156.31,156.23,156.25,3100.0
2009-06-19 13:10:00,156.27,156.51,156.27,156.5,4000.0,156.27,156.51,156.27,156.5,4000.0
2009-06-19 13:15:00,156.44,156.52,156.34,156.34,3000.0,156.44,156.52,156.34,156.34,3000.0
2009-06-19 13:20:00,156.34,156.55,156.29,156.5,6300.0,156.34,156.55,156.29,156.5,6300.0
2009-06-19 13:25:00,156.5,156.54,156.36,156.53,2600.0,156.5,156.54,156.36,156.53,2600.0
2009-06-19 13:30:00,156.5,156.85,156.5,156.77,6300.0,156.5,156.85,156.5,156.77,6300.0
2009-06-19 13:35:00,156.82,156.82,156.56,156.58,3600.0,156.82,156.82,156.56,156.58,3600.0
2009-06-19 13:40:00,156.66,156.66,156.58,156.63,1800.0,156.66,156.66,156.58,156.63,1800.0
2009-06-19 13:45:00,156.66,156.74,156.61,156.7,2900.0,156.66,156.74,156.61,156.7,2900.0
2009-06-19 13:50:00,156.63,156.72,156.54,156.67,2600.0,156.63,156.72,156.54,156.67,2600.0
2009-06-19 13:55:00,156.67,156.67,156.3,156.3,6100.0,156.67,156.67,156.3,156.3,6100.0
2009-06-19 14:00:00,156.3,156.5,156.26,156.48,5700.0,156.3,156.5,156.26,156.48,5700.0
2009-06-19 14:05:00,156.46,156.48,156.4,156.45,3000.0,156.46,156.48,156.4,156.45,3000.0
2009-06-19 14:10:00,156.47,156.48,156.27,156.43,5300.0,156.47,156.48,156.27,156.43,5300.0
2009-06-19 14:15:00,156.37,156.42,156.27,156.31,4100.0,156.37,156.42,156.27,156.31,4100.0
2009-06-19 14:20:00,156.33,156.37,156.14,156.15,6800.0,156.33,156.37,156.14,156.15,6800.0
2009-06-19 14:25:00,156.12,156.31,156.11,156.27,3900.0,156.12,156.31,156.11,156.27,3900.0
2009-06-19 14:30:00,156.22,156.49,156.22,156.43,3200.0,156.22,156.49,156.22,156.43,3200.0
2009-06-19 14:35:00,156.43,156.49,156.34,156.49,6600.0,156.43,156.49,156.34,156.49,6600.0
2009-06-19 14:40:00,156.45,156.55,156.44,156.47,4700.0,156.45,156.55,156.44,156.47,4700.0
2009-06-19 14:45:00,156.4,156.57,156.4,156.43,3400.0,156.4,156.57,156.4,156.43,3400.0
2009-06-19 14:50:00,156.46,156.58,156.44,156.47,8400.0,156.46,156.58,156.44,156.47,8400.0
2009-06-19 14:55:00,156.47,156.59,156.44,156.54,5300.0,156.47,156.59,156.44,156.54,5300.0
2009-06-19 15:00:00,156.54,156.73,156.25,156.29,17700.0,156.54,156.73,156.25,156.29,17700.0
2009-06-19 15:05:00,156.29,156.35,155.87,156.02,12500.0,156.29,156.35,155.87,156.02,12500.0
2009-06-19 15:10:00,156.01,156.3,156.01,156.16,7200.0,156.01,156.3,156.01,156.16,7200.0
2009-06-19 15:15:00,156.27,156.5,156.2,156.34,9500.0,156.27,156.5,156.2,156.34,9500.0
2009-06-19 15:20:00,156.35,156.38,156.2,156.24,11200.0,156.35,156.38,156.2,156.24,11200.0
2009-06-19 15:25:00,156.24,156.49,156.2,156.34,19500.0,156.24,156.49,156.2,156.34,19500.0
2009-06-19 15:30:00,156.41,156.43,156.19,156.34,16200.0,156.41,156.43,156.19,156.34,16200.0
2009-06-19 15:35:00,156.31,156.41,156.1,156.19,22600.0,156.31,156.41,156.1,156.19,22600.0
2009-06-19 15:40:00,156.18,156.4,156.13,156.29,33400.0,156.18,156.4,156.13,156.29,33400.0
2009-06-19 15:45:00,156.29,156.3,156.09,156.29,32000.0,156.29,156.3,156.09,156.29,32000.0
2009-06-19 15:50:00,156.29,156.3,155.95,156.19,28000.0,156.29,156.3,155.95,156.19,28000.0
2009-06-19 15:55:00,156.19,156.19,155.67,155.74,58200.0,156.19,156.19,155.67,155.74,58200.0
2009-06-22 09:30:00,153.87,154.68,153.78,154.0,28200.0,153.87,154.68,153.78,154.0,28200.0
2009-06-22 09:35:00,154.0,155.43,153.76,154.63,32100.0,154.0,155.43,153.76,154.63,32100.0
2009-06-22 09:40:00,154.5,154.5,153.56,154.09,26600.0,154.5,154.5,153.56,154.09,26600.0
2009-06-22 09:45:00,154.05,154.27,153.77,154.09,16000.0,154.05,154.27,153.77,154.09,16000.0
2009-06-22 09:50:00,154.17,154.92,154.17,154.63,22500.0,154.17,154.92,154.17,154.63,22500.0
2009-06-22 09:55:00,154.59,154.75,154.26,154.56,12800.0,154.59,154.75,154.26,154.56,12800.0
2009-06-22 10:00:00,154.68,155.31,154.58,155.31,18300.0,154.68,155.31,154.58,155.31,18300.0
2009-06-22 10:05:00,155.35,156.29,155.34,155.95,23100.0,155.35,156.29,155.34,155.95,23100.0
2009-06-22 10:10:00,156.08,156.2,155.77,156.03,26400.0,156.08,156.2,155.77,156.03,26400.0
2009-06-22 10:15:00,155.98,156.13,155.43,155.49,20100.0,155.98,156.13,155.43,155.49,20100.0
2009-06-22 10:20:00,155.43,155.77,155.32,155.71,12600.0,155.43,155.77,155.32,155.71,12600.0
2009-06-22 10:25:00,155.75,155.93,155.46,155.89,9900.0,155.75,155.93,155.46,155.89,9900.0
2009-06-22 10:30:00,155.85,156.0,155.58,155.75,10400.0,155.85,156.0,155.58,155.75,10400.0
2009-06-22 10:35:00,155.83,155.95,155.7,155.95,5500.0,155.83,155.95,155.7,155.95,5500.0
2009-06-22 10:40:00,155.92,156.01,155.82,156.0,4600.0,155.92,156.01,155.82,156.0,4600.0
2009-06-22 10:45:00,155.97,156.09,155.83,155.99,10500.0,155.97,156.09,155.83,155.99,10500.0
2009-06-22 10:50:00,156.01,156.14,155.82,155.83,7000.0,156.01,156.14,155.82,155.83,7000.0
2009-06-22 10:55:00,155.96,156.15,155.96,156.04,6000.0,155.96,156.15,155.96,156.04,6000.0
2009-06-22 11:00:00,156.0,156.09,155.7,155.98,11400.0,156.0,156.09,155.7,155.98,11400.0
2009-06-22 11:05:00,155.99,156.15,155.9,156.04,15600.0,155.99,156.15,155.9,156.04,15600.0
2009-06-22 11:10:00,156.09,156.16,155.95,155.95,10300.0,156.09,156.16,155.95,155.95,10300.0
2009-06-22 11:15:00,155.93,156.19,155.9,156.05,27300.0,155.93,156.19,155.9,156.05,27300.0
2009-06-22 11:20:00,156.06,156.4,156.0,156.02,21600.0,156.06,156.4,156.0,156.02,21600.0
2009-06-22 11:25:00,156.1,156.2,156.01,156.01,18800.0,156.1,156.2,156.01,156.01,18800.0
2009-06-22 11:30:00,156.09,156.1,155.85,156.05,15600.0,156.09,156.1,155.85,156.05,15600.0
2009-06-22 11:35:00,156.0,156.03,155.8,155.86,12700.0,156.0,156.03,155.8,155.86,12700.0
2009-06-22 11:40:00,155.86,156.01,155.8,155.89,6200.0,155.86,156.01,155.8,155.89,6200.0
2009-06-22 11:45:00,155.9,155.93,155.68,155.87,10000.0,155.9,155.93,155.68,155.87,10000.0
2009-06-22 11:50:00,155.76,156.06,155.65,155.95,12900.0,155.76,156.06,155.65,155.95,12900.0
2009-06-22 11:55:00,155.94,156.05,155.75,155.99,10100.0,155.94,156.05,155.75,155.99,10100.0
2009-06-22 12:00:00,156.13,156.2,155.88,156.0,19000.0,156.13,156.2,155.88,156.0,19000.0
2009-06-22 12:05:00,155.98,156.13,155.94,155.97,11700.0,155.98,156.13,155.94,155.97,11700.0
2009-06-22 12:10:00,155.96,156.01,155.88,156.0,46400.0,155.96,156.01,155.88,156.0,46400.0
2009-06-22 12:15:00,155.93,156.01,155.76,155.76,20300.0,155.93,156.01,155.76,155.76,20300.0
2009-06-22 12:20:00,155.74,155.87,155.64,155.87,8000.0,155.74,155.87,155.64,155.87,8000.0
2009-06-22 12:25:00,155.87,156.08,155.87,156.05,8600.0,155.87,156.08,155.87,156.05,8600.0
2009-06-22 12:30:00,156.03,156.11,155.89,155.95,11600.0,156.03,156.11,155.89,155.95,11600.0
2009-06-22 12:35:00,155.95,155.95,155.64,155.7,10200.0,155.95,155.95,155.64,155.7,10200.0
2009-06-22 12:40:00,155.76,155.9,155.75,155.9,1200.0,155.76,155.9,155.75,155.9,1200.0
2009-06-22 12:45:00,155.94,155.98,155.7,155.96,5900.0,155.94,155.98,155.7,155.96,5900.0
2009-06-22 12:50:00,155.95,156.02,155.87,155.87,5500.0,155.95,156.02,155.87,155.87,5500.0
2009-06-22 12:55:00,155.9,156.0,155.9,156.0,3400.0,155.9,156.0,155.9,156.0,3400.0
2009-06-22 13:00:00,155.95,155.99,155.88,155.98,2500.0,155.95,155.99,155.88,155.98,2500.0
2009-06-22 13:05:00,156.0,156.02,155.95,155.99,9600.0,156.0,156.02,155.95,155.99,9600.0
2009-06-22 13:10:00,156.0,156.02,155.89,155.92,6100.0,156.0,156.02,155.89,155.92,6100.0
2009-06-22 13:15:00,156.0,156.07,155.8,155.93,10100.0,156.0,156.07,155.8,155.93,10100.0
2009-06-22 13:20:00,155.98,156.1,155.91,156.01,9000.0,155.98,156.1,155.91,156.01,9000.0
2009-06-22 13:25:00,155.99,156.06,155.88,156.0,12700.0,155.99,156.06,155.88,156.0,12700.0
2009-06-22 13:30:00,156.0,156.02,155.84,155.97,8600.0,156.0,156.02,155.84,155.97,8600.0
2009-06-22 13:35:00,155.92,156.0,155.91,155.91,2900.0,155.92,156.0,155.91,155.91,2900.0
2009-06-22 13:40:00,155.98,156.05,155.83,155.96,7000.0,155.98,156.05,155.83,155.96,7000.0
2009-06-22 13:45:00,155.95,156.15,155.82,155.97,6900.0,155.95,156.15,155.82,155.97,6900.0
2009-06-22 13:50:00,155.97,155.97,155.76,155.86,7600.0,155.97,155.97,155.76,155.86,7600.0
2009-06-22 13:55:00,155.82,155.89,155.55,155.89,8400.0,155.82,155.89,155.55,155.89,8400.0
2009-06-22 14:00:00,155.79,155.82,155.51,155.8,10600.0,155.79,155.82,155.51,155.8,10600.0
2009-06-22 14:05:00,155.73,155.96,155.68,155.95,3400.0,155.73,155.96,155.68,155.95,3400.0
2009-06-22 14:10:00,155.99,156.0,155.77,155.97,7500.0,155.99,156.0,155.77,155.97,7500.0
2009-06-22 14:15:00,155.99,156.2,155.99,156.11,9400.0,155.99,156.2,155.99,156.11,9400.0
2009-06-22 14:20:00,156.11,156.2,156.05,156.2,7300.0,156.11,156.2,156.05,156.2,7300.0
2009-06-22 14:25:00,156.15,156.28,155.9,156.02,12900.0,156.15,156.28,155.9,156.02,12900.0
2009-06-22 14:30:00,155.98,156.09,155.9,156.0,8200.0,155.98,156.09,155.9,156.0,8200.0
2009-06-22 14:35:00,156.0,156.47,155.87,156.29,19600.0,156.0,156.47,155.87,156.29,19600.0
2009-06-22 14:40:00,156.23,156.27,156.03,156.15,11000.0,156.23,156.27,156.03,156.15,11000.0
2009-06-22 14:45:00,156.15,156.19,156.0,156.04,10000.0,156.15,156.19,156.0,156.04,10000.0
2009-06-22 14:50:00,156.04,156.1,155.94,155.96,13500.0,156.04,156.1,155.94,155.96,13500.0
2009-06-22 14:55:00,156.01,156.18,155.94,156.05,9000.0,156.01,156.18,155.94,156.05,9000.0
2009-06-22 15:00:00,156.1,156.17,156.01,156.03,17800.0,156.1,156.17,156.01,156.03,17800.0
2009-06-22 15:05:00,156.02,156.09,155.95,155.98,7700.0,156.02,156.09,155.95,155.98,7700.0
2009-06-22 15:10:00,156.03,156.14,155.9,156.13,16800.0,156.03,156.14,155.9,156.13,16800.0
2009-06-22 15:15:00,156.06,156.15,155.94,156.11,18800.0,156.06,156.15,155.94,156.11,18800.0
2009-06-22 15:20:00,156.09,156.19,155.95,155.98,18000.0,156.09,156.19,155.95,155.98,18000.0
2009-06-22 15:25:00,156.01,156.09,155.91,156.06,11300.0,156.01,156.09,155.91,156.06,11300.0
2009-06-22 15:30:00,156.09,156.16,155.95,156.05,22300.0,156.09,156.16,155.95,156.05,22300.0
2009-06-22 15:35:00,156.05,156.3,156.03,156.26,20300.0,156.05,156.3,156.03,156.26,20300.0
2009-06-22 15:40:00,156.27,156.27,155.79,155.83,20600.0,156.27,156.27,155.79,155.83,20600.0
2009-06-22 15:45:00,155.83,156.0,155.79,155.85,17400.0,155.83,156.0,155.79,155.85,17400.0
2009-06-22 15:50:00,155.86,155.86,155.31,155.38,19600.0,155.86,155.86,155.31,155.38,19600.0
2009-06-22 15:55:00,155.36,155.38,155.08,155.16,39700.0,155.36,155.38,155.08,155.16,39700.0
2009-06-23 09:30:00,155.29,155.29,154.27,154.94,10100.0,155.29,155.29,154.27,154.94,10100.0
2009-06-23 09:35:00,154.92,155.31,154.0,154.45,22600.0,154.92,155.31,154.0,154.45,22600.0
2009-06-23 09:40:00,154.43,154.57,153.58,153.58,14400.0,154.43,154.57,153.58,153.58,14400.0
2009-06-23 09:45:00,153.62,154.07,153.56,154.07,9200.0,153.62,154.07,153.56,154.07,9200.0
2009-06-23 09:50:00,154.09,154.87,154.03,154.59,10200.0,154.09,154.87,154.03,154.59,10200.0
2009-06-23 09:55:00,154.58,154.63,154.39,154.57,5700.0,154.58,154.63,154.39,154.57,5700.0
2009-06-23 10:00:00,154.57,155.24,154.0,155.24,18800.0,154.57,155.24,154.0,155.24,18800.0
2009-06-23 10:05:00,155.24,155.38,154.61,154.99,17300.0,155.24,155.38,154.61,154.99,17300.0
2009-06-23 10:10:00,155.14,155.14,154.5,154.5,11300.0,155.14,155.14,154.5,154.5,11300.0
2009-06-23 10:15:00,154.45,155.07,154.43,154.93,11400.0,154.45,155.07,154.43,154.93,11400.0
2009-06-23 10:20:00,155.08,155.44,154.51,154.6,13300.0,155.08,155.44,154.51,154.6,13300.0
2009-06-23 10:25:00,154.5,154.66,154.4,154.47,5500.0,154.5,154.66,154.4,154.47,5500.0
2009-06-23 10:30:00,154.52,154.54,154.16,154.27,12000.0,154.52,154.54,154.16,154.27,12000.0
2009-06-23 10:35:00,154.32,154.38,154.19,154.33,4400.0,154.32,154.38,154.19,154.33,4400.0
2009-06-23 10:40:00,154.28,154.35,153.82,154.21,17400.0,154.28,154.35,153.82,154.21,17400.0
2009-06-23 10:45:00,154.23,154.4,154.2,154.28,4600.0,154.23,154.4,154.2,154.28,4600.0
2009-06-23 10:50:00,154.25,154.58,154.16,154.23,17400.0,154.25,154.58,154.16,154.23,17400.0
2009-06-23 10:55:00,154.17,154.64,154.17,154.64,8500.0,154.17,154.64,154.17,154.64,8500.0
2009-06-23 11:00:00,154.61,154.82,154.42,154.46,8700.0,154.61,154.82,154.42,154.46,8700.0
2009-06-23 11:05:00,154.5,154.69,154.38,154.54,10700.0,154.5,154.69,154.38,154.54,10700.0
2009-06-23 11:10:00,154.53,154.79,154.4,154.71,4900.0,154.53,154.79,154.4,154.71,4900.0
2009-06-23 11:15:00,154.74,155.02,154.7,155.02,8400.0,154.74,155.02,154.7,155.02,8400.0
2009-06-23 11:20:00,155.01,155.15,154.83,155.15,6000.0,155.01,155.15,154.83,155.15,6000.0
2009-06-23 11:25:00,155.15,155.18,155.02,155.04,4800.0,155.15,155.18,155.02,155.04,4800.0
2009-06-23 11:30:00,155.03,155.11,154.99,155.04,10900.0,155.03,155.11,154.99,155.04,10900.0
2009-06-23 11:35:00,155.03,155.15,154.9,155.04,10900.0,155.03,155.15,154.9,155.04,10900.0
2009-06-23 11:40:00,155.07,155.09,154.9,155.05,13100.0,155.07,155.09,154.9,155.05,13100.0
2009-06-23 11:45:00,155.09,155.1,154.96,155.0,10400.0,155.09,155.1,154.96,155.0,10400.0
2009-06-23 11:50:00,155.02,155.1,154.88,155.0,6800.0,155.02,155.1,154.88,155.0,6800.0
2009-06-23 11:55:00,154.97,155.08,154.77,154.85,5500.0,154.97,155.08,154.77,154.85,5500.0
2009-06-23 12:00:00,154.89,154.92,154.64,154.8,17100.0,154.89,154.92,154.64,154.8,17100.0
2009-06-23 12:05:00,154.85,154.95,154.74,154.81,18400.0,154.85,154.95,154.74,154.81,18400.0
2009-06-23 12:10:00,154.74,154.84,154.4,154.55,16400.0,154.74,154.84,154.4,154.55,16400.0
2009-06-23 12:15:00,154.44,154.57,154.36,154.4,10400.0,154.44,154.57,154.36,154.4,10400.0
2009-06-23 12:20:00,154.4,154.7,154.35,154.7,7500.0,154.4,154.7,154.35,154.7,7500.0
2009-06-23 12:25:00,154.73,154.8,154.57,154.71,3600.0,154.73,154.8,154.57,154.71,3600.0
2009-06-23 12:30:00,154.73,154.94,154.73,154.94,5500.0,154.73,154.94,154.73,154.94,5500.0
2009-06-23 12:35:00,154.97,155.14,154.91,154.93,19300.0,154.97,155.14,154.91,154.93,19300.0
2009-06-23 12:40:00,154.93,155.02,154.83,154.86,7200.0,154.93,155.02,154.83,154.86,7200.0
2009-06-23 12:45:00,154.97,155.03,154.84,154.91,31600.0,154.97,155.03,154.84,154.91,31600.0
2009-06-23 12:50:00,154.95,155.07,154.71,154.75,32400.0,154.95,155.07,154.71,154.75,32400.0
2009-06-23 12:55:00,154.78,154.85,154.73,154.76,6600.0,154.78,154.85,154.73,154.76,6600.0
2009-06-23 13:00:00,154.76,155.15,154.64,155.09,7700.0,154.76,155.15,154.64,155.09,7700.0
2009-06-23 13:05:00,155.1,155.12,154.83,154.97,11300.0,155.1,155.12,154.83,154.97,11300.0
2009-06-23 13:10:00,155.02,155.09,154.84,154.97,4200.0,155.02,155.09,154.84,154.97,4200.0
2009-06-23 13:15:00,154.97,155.01,154.84,154.92,3900.0,154.97,155.01,154.84,154.92,3900.0
2009-06-23 13:20:00,154.93,155.01,154.84,154.86,20800.0,154.93,155.01,154.84,154.86,20800.0
2009-06-23 13:25:00,154.83,154.99,154.82,154.93,21500.0,154.83,154.99,154.82,154.93,21500.0
2009-06-23 13:30:00,154.88,154.95,154.8,154.8,10700.0,154.88,154.95,154.8,154.8,10700.0
2009-06-23 13:35:00,154.79,154.79,154.7,154.76,20000.0,154.79,154.79,154.7,154.76,20000.0
2009-06-23 13:40:00,154.71,154.76,154.25,154.47,32900.0,154.71,154.76,154.25,154.47,32900.0
2009-06-23 13:45:00,154.51,154.52,154.26,154.36,20900.0,154.51,154.52,154.26,154.36,20900.0
2009-06-23 13:50:00,154.31,154.49,154.3,154.4,3800.0,154.31,154.49,154.3,154.4,3800.0
2009-06-23 13:55:00,154.46,154.49,154.25,154.25,1400.0,154.46,154.49,154.25,154.25,1400.0
2009-06-23 14:00:00,154.21,154.64,154.06,154.6,7700.0,154.21,154.64,154.06,154.6,7700.0
2009-06-23 14:05:00,154.61,154.61,154.44,154.5,3700.0,154.61,154.61,154.44,154.5,3700.0
2009-06-23 14:10:00,154.53,154.83,154.52,154.76,2700.0,154.53,154.83,154.52,154.76,2700.0
2009-06-23 14:15:00,154.79,155.19,154.74,155.06,22200.0,154.79,155.19,154.74,155.06,22200.0
2009-06-23 14:20:00,155.03,155.03,154.88,154.88,1500.0,155.03,155.03,154.88,154.88,1500.0
2009-06-23 14:25:00,154.91,154.97,154.68,154.72,7800.0,154.91,154.97,154.68,154.72,7800.0
2009-06-23 14:30:00,154.72,154.73,154.55,154.65,4700.0,154.72,154.73,154.55,154.65,4700.0
2009-06-23 14:35:00,154.63,154.7,154.34,154.34,8400.0,154.63,154.7,154.34,154.34,8400.0
2009-06-23 14:40:00,154.31,154.48,154.08,154.18,18000.0,154.31,154.48,154.08,154.18,18000.0
2009-06-23 14:45:00,154.13,154.26,154.11,154.23,4200.0,154.13,154.26,154.11,154.23,4200.0
2009-06-23 14:50:00,154.23,154.45,154.08,154.45,10600.0,154.23,154.45,154.08,154.45,10600.0
2009-06-23 14:55:00,154.45,154.59,154.3,154.4,5600.0,154.45,154.59,154.3,154.4,5600.0
2009-06-23 15:00:00,154.33,154.44,154.14,154.4,10900.0,154.33,154.44,154.14,154.4,10900.0
2009-06-23 15:05:00,154.35,154.5,154.2,154.29,10200.0,154.35,154.5,154.2,154.29,10200.0
2009-06-23 15:10:00,154.25,154.6,154.25,154.6,6000.0,154.25,154.6,154.25,154.6,6000.0
2009-06-23 15:15:00,154.71,154.73,154.53,154.61,36100.0,154.71,154.73,154.53,154.61,36100.0
2009-06-23 15:20:00,154.64,154.69,154.53,154.57,24600.0,154.64,154.69,154.53,154.57,24600.0
2009-06-23 15:25:00,154.59,154.7,154.45,154.65,16200.0,154.59,154.7,154.45,154.65,16200.0
2009-06-23 15:30:00,154.55,154.62,154.4,154.59,14000.0,154.55,154.62,154.4,154.59,14000.0
2009-06-23 15:35:00,154.59,154.62,154.5,154.57,19100.0,154.59,154.62,154.5,154.57,19100.0
2009-06-23 15:40:00,154.53,154.62,154.51,154.56,12600.0,154.53,154.62,154.51,154.56,12600.0
2009-06-23 15:45:00,154.56,154.79,154.55,154.71,19700.0,154.56,154.79,154.55,154.71,19700.0
2009-06-23 15:50:00,154.68,154.69,154.46,154.5,18900.0,154.68,154.69,154.46,154.5,18900.0
2009-06-23 15:55:00,154.43,154.54,154.18,154.25,41900.0,154.43,154.54,154.18,154.25,41900.0
2009-06-24 09:30:00,153.36,153.67,150.14,150.27,91200.0,153.36,153.67,150.14,150.27,91200.0
2009-06-24 09:35:00,150.51,150.93,150.1,150.6,66400.0,150.51,150.93,150.1,150.6,66400.0
2009-06-24 09:40:00,150.66,151.54,150.6,150.91,44600.0,150.66,151.54,150.6,150.91,44600.0
2009-06-24 09:45:00,150.9,151.67,150.8,150.8,45000.0,150.9,151.67,150.8,150.8,45000.0
2009-06-24 09:50:00,150.85,150.98,150.33,150.37,34900.0,150.85,150.98,150.33,150.37,34900.0
2009-06-24 09:55:00,150.39,150.5,149.64,149.64,52200.0,150.39,150.5,149.64,149.64,52200.0
2009-06-24 10:00:00,149.64,149.7,149.13,149.25,81000.0,149.64,149.7,149.13,149.25,81000.0
2009-06-24 10:05:00,149.26,149.59,149.11,149.48,23600.0,149.26,149.59,149.11,149.48,23600.0
2009-06-24 10:10:00,149.57,150.2,149.35,150.08,45400.0,149.57,150.2,149.35,150.08,45400.0
2009-06-24 10:15:00,150.13,151.11,150.13,150.67,30400.0,150.13,151.11,150.13,150.67,30400.0
2009-06-24 10:20:00,150.54,150.81,150.3,150.44,29400.0,150.54,150.81,150.3,150.44,29400.0
2009-06-24 10:25:00,150.42,150.55,150.31,150.37,14200.0,150.42,150.55,150.31,150.37,14200.0
2009-06-24 10:30:00,150.45,150.45,149.53,149.7,25800.0,150.45,150.45,149.53,149.7,25800.0
2009-06-24 10:35:00,149.62,149.66,149.3,149.35,24900.0,149.62,149.66,149.3,149.35,24900.0
2009-06-24 10:40:00,149.4,149.72,149.31,149.71,17400.0,149.4,149.72,149.31,149.71,17400.0
2009-06-24 10:45:00,149.74,149.96,149.5,149.76,16800.0,149.74,149.96,149.5,149.76,16800.0
2009-06-24 10:50:00,149.84,149.85,149.5,149.59,14900.0,149.84,149.85,149.5,149.59,14900.0
2009-06-24 10:55:00,149.62,149.69,149.31,149.51,13300.0,149.62,149.69,149.31,149.51,13300.0
2009-06-24 11:00:00,149.38,149.39,148.81,148.82,47200.0,149.38,149.39,148.81,148.82,47200.0
2009-06-24 11:05:00,148.81,149.22,148.8,149.02,30100.0,148.81,149.22,148.8,149.02,30100.0
2009-06-24 11:10:00,149.09,149.29,149.0,149.27,20100.0,149.09,149.29,149.0,149.27,20100.0
2009-06-24 11:15:00,149.28,149.38,148.98,148.98,13500.0,149.28,149.38,148.98,148.98,13500.0
2009-06-24 11:20:00,149.0,149.45,148.99,149.43,9600.0,149.0,149.45,148.99,149.43,9600.0
2009-06-24 11:25:00,149.44,150.0,149.44,149.96,36600.0,149.44,150.0,149.44,149.96,36600.0
2009-06-24 11:30:00,149.98,150.15,149.98,150.1,18500.0,149.98,150.15,149.98,150.1,18500.0
2009-06-24 11:35:00,150.1,150.25,149.87,149.89,16400.0,150.1,150.25,149.87,149.89,16400.0
2009-06-24 11:40:00,149.87,149.91,149.72,149.77,9200.0,149.87,149.91,149.72,149.77,9200.0
2009-06-24 11:45:00,149.77,149.8,149.35,149.44,8500.0,149.77,149.8,149.35,149.44,8500.0
2009-06-24 11:50:00,149.36,149.49,149.17,149.38,7700.0,149.36,149.49,149.17,149.38,7700.0
2009-06-24 11:55:00,149.43,149.55,149.38,149.55,17700.0,149.43,149.55,149.38,149.55,17700.0
2009-06-24 12:00:00,149.55,149.59,149.48,149.5,5400.0,149.55,149.59,149.48,149.5,5400.0
2009-06-24 12:05:00,149.46,149.61,149.39,149.59,12100.0,149.46,149.61,149.39,149.59,12100.0
2009-06-24 12:10:00,149.59,149.8,149.59,149.8,7900.0,149.59,149.8,149.59,149.8,7900.0
2009-06-24 12:15:00,149.82,149.9,149.71,149.86,6100.0,149.82,149.9,149.71,149.86,6100.0
2009-06-24 12:20:00,149.8,149.84,149.7,149.75,4900.0,149.8,149.84,149.7,149.75,4900.0
2009-06-24 12:25:00,149.75,149.82,149.6,149.6,6600.0,149.75,149.82,149.6,149.6,6600.0
2009-06-24 12:30:00,149.62,149.62,149.43,149.45,4800.0,149.62,149.62,149.43,149.45,4800.0
2009-06-24 12:35:00,149.46,149.49,149.35,149.44,6300.0,149.46,149.49,149.35,149.44,6300.0
2009-06-24 12:40:00,149.42,149.49,149.36,149.4,3800.0,149.42,149.49,149.36,149.4,3800.0
2009-06-24 12:45:00,149.42,149.49,149.23,149.42,11100.0,149.42,149.49,149.23,149.42,11100.0
2009-06-24 12:50:00,149.42,149.55,149.36,149.41,5700.0,149.42,149.55,149.36,149.41,5700.0
2009-06-24 12:55:00,149.38,149.46,149.25,149.26,4100.0,149.38,149.46,149.25,149.26,4100.0
2009-06-24 13:00:00,149.29,149.55,149.28,149.55,5400.0,149.29,149.55,149.28,149.55,5400.0
2009-06-24 13:05:00,149.52,149.54,149.33,149.5,4700.0,149.52,149.54,149.33,149.5,4700.0
2009-06-24 13:10:00,149.51,149.53,149.23,149.23,9500.0,149.51,149.53,149.23,149.23,9500.0
2009-06-24 13:15:00,149.21,149.21,149.05,149.08,14700.0,149.21,149.21,149.05,149.08,14700.0
2009-06-24 13:20:00,149.12,149.14,149.05,149.12,8300.0,149.12,149.14,149.05,149.12,8300.0
2009-06-24 13:25:00,149.12,149.15,149.08,149.14,5700.0,149.12,149.15,149.08,149.14,5700.0
2009-06-24 13:30:00,149.13,149.13,149.01,149.07,10600.0,149.13,149.13,149.01,149.07,10600.0
2009-06-24 13:35:00,149.05,149.12,148.95,149.05,21500.0,149.05,149.12,148.95,149.05,21500.0
2009-06-24 13:40:00,149.09,149.15,149.04,149.07,4400.0,149.09,149.15,149.04,149.07,4400.0
2009-06-24 13:45:00,149.12,149.12,149.0,149.05,6300.0,149.12,149.12,149.0,149.05,6300.0
2009-06-24 13:50:00,149.05,149.1,149.0,149.07,11700.0,149.05,149.1,149.0,149.07,11700.0
2009-06-24 13:55:00,149.07,149.15,149.07,149.15,13400.0,149.07,149.15,149.07,149.15,13400.0
2009-06-24 14:00:00,149.14,149.55,149.14,149.38,18400.0,149.14,149.55,149.14,149.38,18400.0
2009-06-24 14:05:00,149.47,149.73,149.47,149.73,12600.0,149.47,149.73,149.47,149.73,12600.0
2009-06-24 14:10:00,149.71,149.78,149.61,149.77,6700.0,149.71,149.78,149.61,149.77,6700.0
2009-06-24 14:15:00,149.79,150.19,149.32,149.81,24500.0,149.79,150.19,149.32,149.81,24500.0
2009-06-24 14:20:00,149.97,150.03,149.16,149.3,23900.0,149.97,150.03,149.16,149.3,23900.0
2009-06-24 14:25:00,149.28,149.95,148.56,149.1,35400.0,149.28,149.95,148.56,149.1,35400.0
2009-06-24 14:30:00,149.1,149.26,148.86,149.16,25000.0,149.1,149.26,148.86,149.16,25000.0
2009-06-24 14:35:00,149.12,149.12,148.53,148.72,18500.0,149.12,149.12,148.53,148.72,18500.0
2009-06-24 14:40:00,148.74,148.86,148.4,148.86,28200.0,148.74,148.86,148.4,148.86,28200.0
2009-06-24 14:45:00,148.86,149.26,148.45,148.8,16100.0,148.86,149.26,148.45,148.8,16100.0
2009-06-24 14:50:00,148.74,149.04,148.56,148.72,19400.0,148.74,149.04,148.56,148.72,19400.0
2009-06-24 14:55:00,148.72,149.0,148.57,148.63,11200.0,148.72,149.0,148.57,148.63,11200.0
2009-06-24 15:00:00,148.63,148.88,148.36,148.52,23600.0,148.63,148.88,148.36,148.52,23600.0
2009-06-24 15:05:00,148.48,148.48,147.56,147.56,36900.0,148.48,148.48,147.56,147.56,36900.0
2009-06-24 15:10:00,147.67,147.96,147.44,147.8,32100.0,147.67,147.96,147.44,147.8,32100.0
2009-06-24 15:15:00,147.79,148.25,147.75,148.23,39800.0,147.79,148.25,147.75,148.23,39800.0
2009-06-24 15:20:00,148.14,148.7,148.0,148.47,35900.0,148.14,148.7,148.0,148.47,35900.0
2009-06-24 15:25:00,148.46,149.01,148.39,149.0,58200.0,148.46,149.01,148.39,149.0,58200.0
2009-06-24 15:30:00,149.0,149.58,148.99,149.55,71000.0,149.0,149.58,148.99,149.55,71000.0
2009-06-24 15:35:00,149.57,149.66,149.15,149.38,57500.0,149.57,149.66,149.15,149.38,57500.0
2009-06-24 15:40:00,149.35,149.43,148.8,149.11,38500.0,149.35,149.43,148.8,149.11,38500.0
2009-06-24 15:45:00,149.06,149.38,149.05,149.2,39400.0,149.06,149.38,149.05,149.2,39400.0
2009-06-24 15:50:00,149.17,149.26,148.72,148.95,58300.0,149.17,149.26,148.72,148.95,58300.0
2009-06-24 15:55:00,148.94,149.1,148.69,148.81,78700.0,148.94,149.1,148.69,148.81,78700.0
2009-06-25 09:30:00,148.87,149.73,148.0,148.89,35600.0,148.87,149.73,148.0,148.89,35600.0
2009-06-25 09:35:00,148.76,150.0,148.72,149.9,49900.0,148.76,150.0,148.72,149.9,49900.0
2009-06-25 09:40:00,149.88,150.86,149.8,150.0,39100.0,149.88,150.86,149.8,150.0,39100.0
2009-06-25 09:45:00,150.11,150.33,149.72,150.0,26400.0,150.11,150.33,149.72,150.0,26400.0
2009-06-25 09:50:00,150.0,150.61,150.0,150.25,41300.0,150.0,150.61,150.0,150.25,41300.0
2009-06-25 09:55:00,150.26,150.94,150.1,150.58,26200.0,150.26,150.94,150.1,150.58,26200.0
2009-06-25 10:00:00,150.69,151.13,150.58,150.59,30200.0,150.69,151.13,150.58,150.59,30200.0
2009-06-25 10:05:00,150.59,150.59,150.23,150.46,20000.0,150.59,150.59,150.23,150.46,20000.0
2009-06-25 10:10:00,150.47,150.79,150.28,150.38,24200.0,150.47,150.79,150.28,150.38,24200.0
2009-06-25 10:15:00,150.38,150.8,150.38,150.76,31100.0,150.38,150.8,150.38,150.76,31100.0
2009-06-25 10:20:00,150.81,151.06,150.5,150.74,21300.0,150.81,151.06,150.5,150.74,21300.0
2009-06-25 10:25:00,150.68,150.68,150.25,150.56,22800.0,150.68,150.68,150.25,150.56,22800.0
2009-06-25 10:30:00,150.5,150.73,150.37,150.6,16200.0,150.5,150.73,150.37,150.6,16200.0
2009-06-25 10:35:00,150.6,150.7,150.5,150.5,7800.0,150.6,150.7,150.5,150.5,7800.0
2009-06-25 10:40:00,150.45,150.45,150.01,150.02,28100.0,150.45,150.45,150.01,150.02,28100.0
2009-06-25 10:45:00,150.02,150.7,149.94,150.42,23700.0,150.02,150.7,149.94,150.42,23700.0
2009-06-25 10:50:00,150.39,150.81,150.36,150.81,19500.0,150.39,150.81,150.36,150.81,19500.0
2009-06-25 10:55:00,150.9,150.91,150.55,150.8,14800.0,150.9,150.91,150.55,150.8,14800.0
2009-06-25 11:00:00,150.77,151.38,150.65,151.38,14400.0,150.77,151.38,150.65,151.38,14400.0
2009-06-25 11:05:00,151.43,151.44,151.16,151.26,16100.0,151.43,151.44,151.16,151.26,16100.0
2009-06-25 11:10:00,151.17,151.2,150.64,150.64,10600.0,151.17,151.2,150.64,150.64,10600.0
2009-06-25 11:15:00,150.73,151.05,150.53,151.04,11300.0,150.73,151.05,150.53,151.04,11300.0
2009-06-25 11:20:00,151.1,151.22,150.97,151.22,4800.0,151.1,151.22,150.97,151.22,4800.0
2009-06-25 11:25:00,151.13,151.35,151.11,151.33,13400.0,151.13,151.35,151.11,151.33,13400.0
2009-06-25 11:30:00,151.32,151.38,151.19,151.34,19800.0,151.32,151.38,151.19,151.34,19800.0
2009-06-25 11:35:00,151.34,151.41,151.0,151.13,16600.0,151.34,151.41,151.0,151.13,16600.0
2009-06-25 11:40:00,151.19,151.31,151.05,151.3,7800.0,151.19,151.31,151.05,151.3,7800.0
2009-06-25 11:45:00,151.29,151.48,151.23,151.4,10200.0,151.29,151.48,151.23,151.4,10200.0
2009-06-25 11:50:00,151.28,151.72,151.16,151.54,8900.0,151.28,151.72,151.16,151.54,8900.0
2009-06-25 11:55:00,151.57,151.78,151.54,151.7,6500.0,151.57,151.78,151.54,151.7,6500.0
2009-06-25 12:00:00,151.66,151.68,151.32,151.38,18600.0,151.66,151.68,151.32,151.38,18600.0
2009-06-25 12:05:00,151.38,151.61,151.32,151.5,16500.0,151.38,151.61,151.32,151.5,16500.0
2009-06-25 12:10:00,151.51,151.62,151.38,151.49,17000.0,151.51,151.62,151.38,151.49,17000.0
2009-06-25 12:15:00,151.49,151.49,151.39,151.48,19400.0,151.49,151.49,151.39,151.48,19400.0
2009-06-25 12:20:00,151.49,151.6,151.44,151.49,6800.0,151.49,151.6,151.44,151.49,6800.0
2009-06-25 12:25:00,151.49,151.62,151.43,151.6,8200.0,151.49,151.62,151.43,151.6,8200.0
2009-06-25 12:30:00,151.6,151.67,151.24,151.25,27100.0,151.6,151.67,151.24,151.25,27100.0
2009-06-25 12:35:00,151.29,151.31,151.06,151.08,25800.0,151.29,151.31,151.06,151.08,25800.0
2009-06-25 12:40:00,151.08,151.08,150.87,150.93,16100.0,151.08,151.08,150.87,150.93,16100.0
2009-06-25 12:45:00,150.91,151.07,150.84,150.94,15100.0,150.91,151.07,150.84,150.94,15100.0
2009-06-25 12:50:00,150.98,150.98,150.75,150.77,19200.0,150.98,150.98,150.75,150.77,19200.0
2009-06-25 12:55:00,150.81,150.81,150.25,150.33,51600.0,150.81,150.81,150.25,150.33,51600.0
2009-06-25 13:00:00,150.3,150.32,150.08,150.18,30300.0,150.3,150.32,150.08,150.18,30300.0
2009-06-25 13:05:00,150.18,150.8,150.17,150.79,16300.0,150.18,150.8,150.17,150.79,16300.0
2009-06-25 13:10:00,150.83,151.06,150.83,151.01,6200.0,150.83,151.06,150.83,151.01,6200.0
2009-06-25 13:15:00,151.09,151.55,151.05,151.26,27600.0,151.09,151.55,151.05,151.26,27600.0
2009-06-25 13:20:00,151.32,151.5,151.03,151.45,16000.0,151.32,151.5,151.03,151.45,16000.0
2009-06-25 13:25:00,151.43,151.43,151.27,151.31,6100.0,151.43,151.43,151.27,151.31,6100.0
2009-06-25 13:30:00,151.33,151.46,151.33,151.36,4600.0,151.33,151.46,151.33,151.36,4600.0
2009-06-25 13:35:00,151.35,151.46,151.33,151.34,13400.0,151.35,151.46,151.33,151.34,13400.0
2009-06-25 13:40:00,151.38,151.43,151.33,151.33,10500.0,151.38,151.43,151.33,151.33,10500.0
2009-06-25 13:45:00,151.38,151.42,151.3,151.36,9000.0,151.38,151.42,151.3,151.36,9000.0
2009-06-25 13:50:00,151.36,151.37,151.2,151.29,9100.0,151.36,151.37,151.2,151.29,9100.0
2009-06-25 13:55:00,151.32,151.49,151.27,151.45,5300.0,151.32,151.49,151.27,151.45,5300.0
2009-06-25 14:00:00,151.45,151.45,151.21,151.21,8700.0,151.45,151.45,151.21,151.21,8700.0
2009-06-25 14:05:00,151.22,151.3,151.19,151.24,5700.0,151.22,151.3,151.19,151.24,5700.0
2009-06-25 14:10:00,151.2,151.2,150.95,150.95,9600.0,151.2,151.2,150.95,150.95,9600.0
2009-06-25 14:15:00,150.87,150.87,150.65,150.67,8000.0,150.87,150.87,150.65,150.67,8000.0
2009-06-25 14:20:00,150.7,150.71,150.53,150.66,8400.0,150.7,150.71,150.53,150.66,8400.0
2009-06-25 14:25:00,150.67,150.75,150.61,150.71,9900.0,150.67,150.75,150.61,150.71,9900.0
2009-06-25 14:30:00,150.79,150.88,150.68,150.87,7400.0,150.79,150.88,150.68,150.87,7400.0
2009-06-25 14:35:00,150.88,150.9,150.72,150.77,17000.0,150.88,150.9,150.72,150.77,17000.0
2009-06-25 14:40:00,150.76,150.82,150.34,150.53,23500.0,150.76,150.82,150.34,150.53,23500.0
2009-06-25 14:45:00,150.56,150.97,150.55,150.9,11200.0,150.56,150.97,150.55,150.9,11200.0
2009-06-25 14:50:00,150.91,150.97,150.67,150.91,11100.0,150.91,150.97,150.67,150.91,11100.0
2009-06-25 14:55:00,150.85,151.33,150.85,151.19,5800.0,150.85,151.33,150.85,151.19,5800.0
2009-06-25 15:00:00,151.2,151.45,151.09,151.39,13200.0,151.2,151.45,151.09,151.39,13200.0
2009-06-25 15:05:00,151.36,151.86,151.32,151.86,11500.0,151.36,151.86,151.32,151.86,11500.0
2009-06-25 15:10:00,151.86,152.0,151.7,151.85,25700.0,151.86,152.0,151.7,151.85,25700.0
2009-06-25 15:15:00,151.85,151.92,151.74,151.84,13000.0,151.85,151.92,151.74,151.84,13000.0
2009-06-25 15:20:00,151.84,151.98,151.62,151.77,17900.0,151.84,151.98,151.62,151.77,17900.0
2009-06-25 15:25:00,151.85,152.08,151.81,151.95,20000.0,151.85,152.08,151.81,151.95,20000.0
2009-06-25 15:30:00,151.94,151.99,151.51,151.51,19100.0,151.94,151.99,151.51,151.51,19100.0
2009-06-25 15:35:00,151.62,151.64,151.23,151.41,17200.0,151.62,151.64,151.23,151.41,17200.0
2009-06-25 15:40:00,151.42,151.64,151.42,151.43,14900.0,151.42,151.64,151.42,151.43,14900.0
2009-06-25 15:45:00,151.4,151.95,151.38,151.91,15900.0,151.4,151.95,151.38,151.91,15900.0
2009-06-25 15:50:00,151.9,151.95,151.69,151.93,24600.0,151.9,151.95,151.69,151.93,24600.0
2009-06-25 15:55:00,151.93,152.05,151.87,151.98,33200.0,151.93,152.05,151.87,151.98,33200.0
2009-06-26 09:30:00,152.04,152.05,151.52,151.63,24500.0,152.04,152.05,151.52,151.63,24500.0
2009-06-26 09:35:00,151.74,152.0,151.47,151.51,22400.0,151.74,152.0,151.47,151.51,22400.0
2009-06-26 09:40:00,151.63,152.0,151.46,151.81,25800.0,151.63,152.0,151.46,151.81,25800.0
2009-06-26 09:45:00,151.8,151.86,151.31,151.71,11300.0,151.8,151.86,151.31,151.71,11300.0
2009-06-26 09:50:00,151.66,151.66,151.03,151.32,13200.0,151.66,151.66,151.03,151.32,13200.0
2009-06-26 09:55:00,151.32,151.64,150.93,151.02,14600.0,151.32,151.64,150.93,151.02,14600.0
2009-06-26 10:00:00,151.07,151.48,150.93,151.19,17800.0,151.07,151.48,150.93,151.19,17800.0
2009-06-26 10:05:00,151.1,151.45,150.92,150.92,15900.0,151.1,151.45,150.92,150.92,15900.0
2009-06-26 10:10:00,150.92,151.14,150.75,150.93,10700.0,150.92,151.14,150.75,150.93,10700.0
2009-06-26 10:15:00,150.9,150.95,150.74,150.8,6200.0,150.9,150.95,150.74,150.8,6200.0
2009-06-26 10:20:00,150.7,151.19,150.7,150.89,12100.0,150.7,151.19,150.7,150.89,12100.0
2009-06-26 10:25:00,150.92,150.94,150.42,150.43,12200.0,150.92,150.94,150.42,150.43,12200.0
2009-06-26 10:30:00,150.52,150.75,150.12,150.2,18100.0,150.52,150.75,150.12,150.2,18100.0
2009-06-26 10:35:00,150.18,150.62,150.16,150.4,20500.0,150.18,150.62,150.16,150.4,20500.0
2009-06-26 10:40:00,150.54,150.61,150.4,150.45,11700.0,150.54,150.61,150.4,150.45,11700.0
2009-06-26 10:45:00,150.42,150.43,150.14,150.28,13200.0,150.42,150.43,150.14,150.28,13200.0
2009-06-26 10:50:00,150.26,150.31,150.15,150.16,3100.0,150.26,150.31,150.15,150.16,3100.0
2009-06-26 10:55:00,150.25,150.46,150.09,150.09,11700.0,150.25,150.46,150.09,150.09,11700.0
2009-06-26 11:00:00,150.0,150.21,150.0,150.16,12900.0,150.0,150.21,150.0,150.16,12900.0
2009-06-26 11:05:00,150.07,150.5,150.07,150.16,14100.0,150.07,150.5,150.07,150.16,14100.0
2009-06-26 11:10:00,150.17,150.37,150.01,150.06,13000.0,150.17,150.37,150.01,150.06,13000.0
2009-06-26 11:15:00,150.05,150.14,149.9,149.94,16100.0,150.05,150.14,149.9,149.94,16100.0
2009-06-26 11:20:00,149.96,149.96,149.7,149.71,5700.0,149.96,149.96,149.7,149.71,5700.0
2009-06-26 11:25:00,149.81,149.82,149.3,149.62,26600.0,149.81,149.82,149.3,149.62,26600.0
2009-06-26 11:30:00,149.62,149.84,149.56,149.6,19800.0,149.62,149.84,149.56,149.6,19800.0
2009-06-26 11:35:00,149.6,149.65,149.47,149.59,9300.0,149.6,149.65,149.47,149.59,9300.0
2009-06-26 11:40:00,149.5,149.56,149.29,149.35,6200.0,149.5,149.56,149.29,149.35,6200.0
2009-06-26 11:45:00,149.29,149.56,149.24,149.56,6700.0,149.29,149.56,149.24,149.56,6700.0
2009-06-26 11:50:00,149.5,149.96,149.47,149.93,5400.0,149.5,149.96,149.47,149.93,5400.0
2009-06-26 11:55:00,150.06,150.06,149.77,149.84,10100.0,150.06,150.06,149.77,149.84,10100.0
2009-06-26 12:00:00,149.83,150.06,149.77,150.01,6200.0,149.83,150.06,149.77,150.01,6200.0
2009-06-26 12:05:00,150.0,150.12,149.9,149.96,15000.0,150.0,150.12,149.9,149.96,15000.0
2009-06-26 12:10:00,149.95,150.2,149.92,149.94,10900.0,149.95,150.2,149.92,149.94,10900.0
2009-06-26 12:15:00,149.99,150.19,149.99,150.18,9400.0,149.99,150.19,149.99,150.18,9400.0
2009-06-26 12:20:00,150.15,150.36,150.04,150.34,13300.0,150.15,150.36,150.04,150.34,13300.0
2009-06-26 12:25:00,150.34,150.34,150.02,150.08,16300.0,150.34,150.34,150.02,150.08,16300.0
2009-06-26 12:30:00,150.12,150.17,149.96,150.17,25900.0,150.12,150.17,149.96,150.17,25900.0
2009-06-26 12:35:00,150.14,150.33,150.07,150.33,2700.0,150.14,150.33,150.07,150.33,2700.0
2009-06-26 12:40:00,150.35,150.5,150.29,150.39,5800.0,150.35,150.5,150.29,150.39,5800.0
2009-06-26 12:45:00,150.33,150.57,150.33,150.57,2500.0,150.33,150.57,150.33,150.57,2500.0
2009-06-26 12:50:00,150.55,150.6,150.45,150.49,6400.0,150.55,150.6,150.45,150.49,6400.0
2009-06-26 12:55:00,150.49,150.56,150.3,150.3,7900.0,150.49,150.56,150.3,150.3,7900.0
2009-06-26 13:00:00,150.33,150.39,150.24,150.24,3700.0,150.33,150.39,150.24,150.24,3700.0
2009-06-26 13:05:00,150.21,150.46,150.18,150.44,3400.0,150.21,150.46,150.18,150.44,3400.0
2009-06-26 13:10:00,150.44,150.47,150.27,150.3,5400.0,150.44,150.47,150.27,150.3,5400.0
2009-06-26 13:15:00,150.29,150.35,150.26,150.32,3900.0,150.29,150.35,150.26,150.32,3900.0
2009-06-26 13:20:00,150.33,150.49,150.28,150.44,7900.0,150.33,150.49,150.28,150.44,7900.0
2009-06-26 13:25:00,150.46,150.5,150.38,150.38,8100.0,150.46,150.5,150.38,150.38,8100.0
2009-06-26 13:30:00,150.36,150.44,150.25,150.37,3700.0,150.36,150.44,150.25,150.37,3700.0
2009-06-26 13:35:00,150.31,150.47,150.3,150.41,3400.0,150.31,150.47,150.3,150.41,3400.0
2009-06-26 13:40:00,150.42,150.55,150.36,150.39,10600.0,150.42,150.55,150.36,150.39,10600.0
2009-06-26 13:45:00,150.42,150.44,150.26,150.26,1900.0,150.42,150.44,150.26,150.26,1900.0
2009-06-26 13:50:00,150.32,150.4,150.3,150.38,6300.0,150.32,150.4,150.3,150.38,6300.0
2009-06-26 13:55:00,150.42,150.5,150.26,150.26,4000.0,150.42,150.5,150.26,150.26,4000.0
2009-06-26 14:00:00,150.27,150.3,149.98,150.0,11200.0,150.27,150.3,149.98,150.0,11200.0
2009-06-26 14:05:00,149.97,150.08,149.94,149.96,4300.0,149.97,150.08,149.94,149.96,4300.0
2009-06-26 14:10:00,149.95,150.03,149.69,149.78,7800.0,149.95,150.03,149.69,149.78,7800.0
2009-06-26 14:15:00,149.78,149.87,149.67,149.8,10900.0,149.78,149.87,149.67,149.8,10900.0
2009-06-26 14:20:00,149.79,149.79,149.6,149.65,4800.0,149.79,149.79,149.6,149.65,4800.0
2009-06-26 14:25:00,149.66,149.75,149.56,149.56,5600.0,149.66,149.75,149.56,149.56,5600.0
2009-06-26 14:30:00,149.62,149.64,149.45,149.53,9600.0,149.62,149.64,149.45,149.53,9600.0
2009-06-26 14:35:00,149.6,149.83,149.6,149.83,6000.0,149.6,149.83,149.6,149.83,6000.0
2009-06-26 14:40:00,149.74,149.75,149.54,149.59,12300.0,149.74,149.75,149.54,149.59,12300.0
2009-06-26 14:45:00,149.61,149.75,149.38,149.38,12400.0,149.61,149.75,149.38,149.38,12400.0
2009-06-26 14:50:00,149.39,149.54,149.36,149.44,18100.0,149.39,149.54,149.36,149.44,18100.0
2009-06-26 14:55:00,149.42,149.64,149.33,149.54,12800.0,149.42,149.64,149.33,149.54,12800.0
2009-06-26 15:00:00,149.61,149.76,149.55,149.65,16100.0,149.61,149.76,149.55,149.65,16100.0
2009-06-26 15:05:00,149.65,149.75,149.52,149.75,10100.0,149.65,149.75,149.52,149.75,10100.0
2009-06-26 15:10:00,149.75,149.95,149.68,149.71,13200.0,149.75,149.95,149.68,149.71,13200.0
2009-06-26 15:15:00,149.71,149.85,149.67,149.8,15800.0,149.71,149.85,149.67,149.8,15800.0
2009-06-26 15:20:00,149.75,149.86,149.66,149.72,15900.0,149.75,149.86,149.66,149.72,15900.0
2009-06-26 15:25:00,149.72,149.75,149.5,149.57,17900.0,149.72,149.75,149.5,149.57,17900.0
2009-06-26 15:30:00,149.61,149.94,149.61,149.7,24000.0,149.61,149.94,149.61,149.7,24000.0
2009-06-26 15:35:00,149.7,149.97,149.62,149.63,28600.0,149.7,149.97,149.62,149.63,28600.0
2009-06-26 15:40:00,149.7,150.28,149.67,150.27,52200.0,149.7,150.28,149.67,150.27,52200.0
2009-06-26 15:45:00,150.26,150.29,149.73,149.86,41400.0,150.26,150.29,149.73,149.86,41400.0
2009-06-26 15:50:00,149.9,150.0,149.27,149.49,66000.0,149.9,150.0,149.27,149.49,66000.0
2009-06-26 15:55:00,149.49,149.73,149.2,149.21,49500.0,149.49,149.73,149.2,149.21,49500.0
2009-06-29 09:30:00,151.15,151.8,149.6,149.6,20500.0,151.15,151.8,149.6,149.6,20500.0
2009-06-29 09:35:00,149.7,149.74,148.61,148.61,28000.0,149.7,149.74,148.61,148.61,28000.0
2009-06-29 09:40:00,148.74,149.55,148.57,149.04,11800.0,148.74,149.55,148.57,149.04,11800.0
2009-06-29 09:45:00,149.06,149.06,148.7,148.83,12000.0,149.06,149.06,148.7,148.83,12000.0
2009-06-29 09:50:00,148.83,148.95,148.32,148.94,20400.0,148.83,148.95,148.32,148.94,20400.0
2009-06-29 09:55:00,148.92,149.7,148.62,149.69,14400.0,148.92,149.7,148.62,149.69,14400.0
2009-06-29 10:00:00,149.62,149.99,149.39,149.39,24300.0,149.62,149.99,149.39,149.39,24300.0
2009-06-29 10:05:00,149.56,149.96,149.24,149.96,6400.0,149.56,149.96,149.24,149.96,6400.0
2009-06-29 10:10:00,149.99,150.2,149.54,150.18,27300.0,149.99,150.2,149.54,150.18,27300.0
2009-06-29 10:15:00,150.12,150.86,150.12,150.7,8600.0,150.12,150.86,150.12,150.7,8600.0
2009-06-29 10:20:00,150.83,150.91,150.55,150.8,10700.0,150.83,150.91,150.55,150.8,10700.0
2009-06-29 10:25:00,150.84,151.31,150.67,151.24,13700.0,150.84,151.31,150.67,151.24,13700.0
2009-06-29 10:30:00,151.38,151.72,151.12,151.69,10000.0,151.38,151.72,151.12,151.69,10000.0
2009-06-29 10:35:00,151.66,151.66,151.42,151.58,7100.0,151.66,151.66,151.42,151.58,7100.0
2009-06-29 10:40:00,151.49,151.59,151.14,151.21,6500.0,151.49,151.59,151.14,151.21,6500.0
2009-06-29 10:45:00,151.21,151.85,151.21,151.47,9400.0,151.21,151.85,151.21,151.47,9400.0
2009-06-29 10:50:00,151.47,151.78,151.47,151.76,8300.0,151.47,151.78,151.47,151.76,8300.0
2009-06-29 10:55:00,151.65,151.88,151.64,151.81,7200.0,151.65,151.88,151.64,151.81,7200.0
2009-06-29 11:00:00,151.76,151.86,151.67,151.83,4700.0,151.76,151.86,151.67,151.83,4700.0
2009-06-29 11:05:00,151.78,151.93,151.61,151.79,11400.0,151.78,151.93,151.61,151.79,11400.0
2009-06-29 11:10:00,151.74,152.36,151.68,152.31,13200.0,151.74,152.36,151.68,152.31,13200.0
2009-06-29 11:15:00,152.31,152.35,151.99,152.08,10200.0,152.31,152.35,151.99,152.08,10200.0
2009-06-29 11:20:00,152.07,152.35,151.97,152.31,8200.0,152.07,152.35,151.97,152.31,8200.0
2009-06-29 11:25:00,152.31,152.45,152.21,152.45,8600.0,152.31,152.45,152.21,152.45,8600.0
2009-06-29 11:30:00,152.39,152.63,152.33,152.52,10000.0,152.39,152.63,152.33,152.52,10000.0
2009-06-29 11:35:00,152.44,152.48,152.06,152.08,8100.0,152.44,152.48,152.06,152.08,8100.0
2009-06-29 11:40:00,152.01,152.08,151.75,151.75,6300.0,152.01,152.08,151.75,151.75,6300.0
2009-06-29 11:45:00,151.77,151.92,151.76,151.84,7900.0,151.77,151.92,151.76,151.84,7900.0
2009-06-29 11:50:00,151.82,152.0,151.79,151.98,9400.0,151.82,152.0,151.79,151.98,9400.0
2009-06-29 11:55:00,151.98,151.98,151.79,151.97,10100.0,151.98,151.98,151.79,151.97,10100.0
2009-06-29 12:00:00,151.96,152.06,151.84,152.06,6500.0,151.96,152.06,151.84,152.06,6500.0
2009-06-29 12:05:00,152.02,152.3,151.99,152.17,10700.0,152.02,152.3,151.99,152.17,10700.0
2009-06-29 12:10:00,152.19,152.3,152.19,152.29,3000.0,152.19,152.3,152.19,152.29,3000.0
2009-06-29 12:15:00,152.28,152.31,152.2,152.26,6600.0,152.28,152.31,152.2,152.26,6600.0
2009-06-29 12:20:00,152.26,152.26,152.11,152.25,8500.0,152.26,152.26,152.11,152.25,8500.0
2009-06-29 12:25:00,152.14,152.26,152.05,152.22,8000.0,152.14,152.26,152.05,152.22,8000.0
2009-06-29 12:30:00,152.17,152.52,152.17,152.45,6800.0,152.17,152.52,152.17,152.45,6800.0
2009-06-29 12:35:00,152.43,152.44,152.25,152.4,5600.0,152.43,152.44,152.25,152.4,5600.0
2009-06-29 12:40:00,152.36,152.44,152.31,152.37,18500.0,152.36,152.44,152.31,152.37,18500.0
2009-06-29 12:45:00,152.39,152.5,152.37,152.37,7500.0,152.39,152.5,152.37,152.37,7500.0
2009-06-29 12:50:00,152.45,152.62,152.45,152.54,6500.0,152.45,152.62,152.45,152.54,6500.0
2009-06-29 12:55:00,152.56,152.58,152.35,152.51,4000.0,152.56,152.58,152.35,152.51,4000.0
2009-06-29 13:00:00,152.51,152.59,152.27,152.49,5400.0,152.51,152.59,152.27,152.49,5400.0
2009-06-29 13:05:00,152.51,152.53,152.29,152.4,16200.0,152.51,152.53,152.29,152.4,16200.0
2009-06-29 13:10:00,152.36,152.49,152.32,152.42,30100.0,152.36,152.49,152.32,152.42,30100.0
2009-06-29 13:15:00,152.38,152.54,152.26,152.26,19900.0,152.38,152.54,152.26,152.26,19900.0
2009-06-29 13:20:00,152.26,152.45,152.26,152.38,16900.0,152.26,152.45,152.26,152.38,16900.0
2009-06-29 13:25:00,152.36,152.47,152.33,152.34,11800.0,152.36,152.47,152.33,152.34,11800.0
2009-06-29 13:30:00,152.3,152.35,152.08,152.28,9100.0,152.3,152.35,152.08,152.28,9100.0
2009-06-29 13:35:00,152.3,152.3,152.02,152.02,7400.0,152.3,152.3,152.02,152.02,7400.0
2009-06-29 13:40:00,152.06,152.1,151.84,152.1,6500.0,152.06,152.1,151.84,152.1,6500.0
2009-06-29 13:45:00,152.1,152.21,151.95,152.17,9200.0,152.1,152.21,151.95,152.17,9200.0
2009-06-29 13:50:00,152.15,152.22,152.01,152.22,5000.0,152.15,152.22,152.01,152.22,5000.0
2009-06-29 13:55:00,152.17,152.49,152.12,152.48,4700.0,152.17,152.49,152.12,152.48,4700.0
2009-06-29 14:00:00,152.49,152.49,152.18,152.18,9400.0,152.49,152.49,152.18,152.18,9400.0
2009-06-29 14:05:00,152.26,152.32,152.08,152.19,5400.0,152.26,152.32,152.08,152.19,5400.0
2009-06-29 14:10:00,152.17,152.34,152.17,152.21,8100.0,152.17,152.34,152.17,152.21,8100.0
2009-06-29 14:15:00,152.15,152.24,152.05,152.14,8800.0,152.15,152.24,152.05,152.14,8800.0
2009-06-29 14:20:00,152.12,152.12,151.97,152.01,4100.0,152.12,152.12,151.97,152.01,4100.0
2009-06-29 14:25:00,151.99,152.08,151.91,151.91,7500.0,151.99,152.08,151.91,151.91,7500.0
2009-06-29 14:30:00,151.96,152.0,151.89,151.99,5100.0,151.96,152.0,151.89,151.99,5100.0
2009-06-29 14:35:00,152.1,152.1,151.75,151.84,9000.0,152.1,152.1,151.75,151.84,9000.0
2009-06-29 14:40:00,151.81,151.94,151.74,151.84,7700.0,151.81,151.94,151.74,151.84,7700.0
2009-06-29 14:45:00,151.75,151.99,151.75,151.95,7700.0,151.75,151.99,151.75,151.95,7700.0
2009-06-29 14:50:00,151.99,152.03,151.83,151.96,8300.0,151.99,152.03,151.83,151.96,8300.0
2009-06-29 14:55:00,151.98,152.04,151.95,151.99,7200.0,151.98,152.04,151.95,151.99,7200.0
2009-06-29 15:00:00,151.96,151.97,151.79,151.93,8000.0,151.96,151.97,151.79,151.93,8000.0
2009-06-29 15:05:00,151.89,152.03,151.79,151.87,9700.0,151.89,152.03,151.79,151.87,9700.0
2009-06-29 15:10:00,151.86,152.05,151.86,151.93,7900.0,151.86,152.05,151.86,151.93,7900.0
2009-06-29 15:15:00,151.93,152.12,151.9,152.05,8100.0,151.93,152.12,151.9,152.05,8100.0
2009-06-29 15:20:00,152.01,152.08,151.89,152.02,7100.0,152.01,152.08,151.89,152.02,7100.0
2009-06-29 15:25:00,152.02,152.1,151.9,152.01,7200.0,152.02,152.1,151.9,152.01,7200.0
2009-06-29 15:30:00,152.03,152.39,151.97,152.22,26900.0,152.03,152.39,151.97,152.22,26900.0
2009-06-29 15:35:00,152.23,152.23,151.7,151.8,15100.0,152.23,152.23,151.7,151.8,15100.0
2009-06-29 15:40:00,151.8,152.07,151.8,152.01,12300.0,151.8,152.07,151.8,152.01,12300.0
2009-06-29 15:45:00,152.0,152.08,151.71,151.75,15900.0,152.0,152.08,151.71,151.75,15900.0
2009-06-29 15:50:00,151.75,151.78,151.41,151.7,31900.0,151.75,151.78,151.41,151.7,31900.0
2009-06-29 15:55:00,151.76,151.99,151.66,151.85,38600.0,151.76,151.99,151.66,151.85,38600.0
2009-06-30 09:30:00,151.21,151.9,150.9,151.9,19100.0,151.21,151.9,150.9,151.9,19100.0
2009-06-30 09:35:00,152.01,152.96,151.91,152.23,16200.0,152.01,152.96,151.91,152.23,16200.0
2009-06-30 09:40:00,152.22,152.53,151.89,152.44,10300.0,152.22,152.53,151.89,152.44,10300.0
2009-06-30 09:45:00,152.44,152.68,151.5,151.62,6100.0,152.44,152.68,151.5,151.62,6100.0
2009-06-30 09:50:00,151.52,151.6,150.86,151.6,14600.0,151.52,151.6,150.86,151.6,14600.0
2009-06-30 09:55:00,151.63,152.58,151.63,152.58,7000.0,151.63,152.58,151.63,152.58,7000.0
2009-06-30 10:00:00,152.48,152.54,150.87,151.34,38800.0,152.48,152.54,150.87,151.34,38800.0
2009-06-30 10:05:00,151.41,151.41,150.78,150.95,19300.0,151.41,151.41,150.78,150.95,19300.0
2009-06-30 10:10:00,150.9,150.9,150.42,150.76,13500.0,150.9,150.9,150.42,150.76,13500.0
2009-06-30 10:15:00,150.58,150.84,150.49,150.51,12900.0,150.58,150.84,150.49,150.51,12900.0
2009-06-30 10:20:00,150.62,150.85,150.41,150.68,9100.0,150.62,150.85,150.41,150.68,9100.0
2009-06-30 10:25:00,150.64,150.84,150.55,150.84,6900.0,150.64,150.84,150.55,150.84,6900.0
2009-06-30 10:30:00,150.82,151.07,150.61,151.01,16200.0,150.82,151.07,150.61,151.01,16200.0
2009-06-30 10:35:00,151.01,151.32,150.99,151.06,18400.0,151.01,151.32,150.99,151.06,18400.0
2009-06-30 10:40:00,151.14,151.3,151.03,151.16,4800.0,151.14,151.3,151.03,151.16,4800.0
2009-06-30 10:45:00,151.17,151.48,151.16,151.44,11700.0,151.17,151.48,151.16,151.44,11700.0
2009-06-30 10:50:00,151.39,151.86,151.39,151.8,14400.0,151.39,151.86,151.39,151.8,14400.0
2009-06-30 10:55:00,151.76,152.26,151.66,152.23,11300.0,151.76,152.26,151.66,152.23,11300.0
2009-06-30 11:00:00,152.22,152.24,151.93,152.03,8600.0,152.22,152.24,151.93,152.03,8600.0
2009-06-30 11:05:00,152.14,152.14,151.37,151.49,8500.0,152.14,152.14,151.37,151.49,8500.0
2009-06-30 11:10:00,151.37,151.58,151.36,151.46,4300.0,151.37,151.58,151.36,151.46,4300.0
2009-06-30 11:15:00,151.45,151.62,151.4,151.42,6700.0,151.45,151.62,151.4,151.42,6700.0
2009-06-30 11:20:00,151.4,151.5,151.16,151.41,6900.0,151.4,151.5,151.16,151.41,6900.0
2009-06-30 11:25:00,151.46,151.52,151.21,151.21,5500.0,151.46,151.52,151.21,151.21,5500.0
2009-06-30 11:30:00,151.21,151.25,150.98,151.02,7900.0,151.21,151.25,150.98,151.02,7900.0
2009-06-30 11:35:00,151.02,151.15,150.76,151.15,11800.0,151.02,151.15,150.76,151.15,11800.0
2009-06-30 11:40:00,151.12,151.26,151.07,151.24,3500.0,151.12,151.26,151.07,151.24,3500.0
2009-06-30 11:45:00,151.12,151.42,151.12,151.42,5000.0,151.12,151.42,151.12,151.42,5000.0
2009-06-30 11:50:00,151.31,151.51,151.19,151.29,11200.0,151.31,151.51,151.19,151.29,11200.0
2009-06-30 11:55:00,151.33,151.39,151.13,151.18,6200.0,151.33,151.39,151.13,151.18,6200.0
2009-06-30 12:00:00,151.23,151.43,151.23,151.42,2600.0,151.23,151.43,151.23,151.42,2600.0
2009-06-30 12:05:00,151.46,151.54,151.35,151.35,3100.0,151.46,151.54,151.35,151.35,3100.0
2009-06-30 12:10:00,151.4,151.52,151.36,151.52,1900.0,151.4,151.52,151.36,151.52,1900.0
2009-06-30 12:15:00,151.53,151.53,151.16,151.16,5500.0,151.53,151.53,151.16,151.16,5500.0
2009-06-30 12:20:00,151.17,151.33,151.0,151.0,10900.0,151.17,151.33,151.0,151.0,10900.0
2009-06-30 12:25:00,150.99,151.33,150.9,151.18,5300.0,150.99,151.33,150.9,151.18,5300.0
2009-06-30 12:30:00,151.17,151.17,150.84,150.84,15700.0,151.17,151.17,150.84,150.84,15700.0
2009-06-30 12:35:00,150.84,150.84,150.63,150.63,6300.0,150.84,150.84,150.63,150.63,6300.0
2009-06-30 12:40:00,150.68,150.91,150.61,150.86,3200.0,150.68,150.91,150.61,150.86,3200.0
2009-06-30 12:45:00,150.83,151.03,150.83,150.85,3200.0,150.83,151.03,150.83,150.85,3200.0
2009-06-30 12:50:00,150.83,151.02,150.83,151.01,1200.0,150.83,151.02,150.83,151.01,1200.0
2009-06-30 12:55:00,151.1,151.13,150.91,150.95,5700.0,151.1,151.13,150.91,150.95,5700.0
2009-06-30 13:00:00,151.0,151.05,150.9,151.05,3200.0,151.0,151.05,150.9,151.05,3200.0
2009-06-30 13:05:00,151.05,151.21,150.96,151.21,5400.0,151.05,151.21,150.96,151.21,5400.0
2009-06-30 13:10:00,151.14,151.37,151.14,151.37,2700.0,151.14,151.37,151.14,151.37,2700.0
2009-06-30 13:15:00,151.36,151.44,151.31,151.44,4000.0,151.36,151.44,151.31,151.44,4000.0
2009-06-30 13:20:00,151.44,151.57,151.37,151.41,6200.0,151.44,151.57,151.37,151.41,6200.0
2009-06-30 13:25:00,151.36,151.47,151.36,151.45,5200.0,151.36,151.47,151.36,151.45,5200.0
2009-06-30 13:30:00,151.46,151.51,151.3,151.36,6400.0,151.46,151.51,151.3,151.36,6400.0
2009-06-30 13:35:00,151.31,151.41,151.15,151.2,4300.0,151.31,151.41,151.15,151.2,4300.0
2009-06-30 13:40:00,151.16,151.2,151.06,151.2,4600.0,151.16,151.2,151.06,151.2,4600.0
2009-06-30 13:45:00,151.22,151.24,151.1,151.1,2700.0,151.22,151.24,151.1,151.1,2700.0
2009-06-30 13:50:00,151.13,151.15,150.97,150.99,4500.0,151.13,151.15,150.97,150.99,4500.0
2009-06-30 13:55:00,150.95,151.08,150.95,151.08,3800.0,150.95,151.08,150.95,151.08,3800.0
2009-06-30 14:00:00,151.1,151.18,150.91,151.03,6400.0,151.1,151.18,150.91,151.03,6400.0
2009-06-30 14:05:00,150.94,151.07,150.89,150.89,5800.0,150.94,151.07,150.89,150.89,5800.0
2009-06-30 14:10:00,150.9,151.18,150.9,151.13,3700.0,150.9,151.18,150.9,151.13,3700.0
2009-06-30 14:15:00,151.17,151.28,151.1,151.18,3700.0,151.17,151.28,151.1,151.18,3700.0
2009-06-30 14:20:00,151.2,151.53,151.2,151.53,5800.0,151.2,151.53,151.2,151.53,5800.0
2009-06-30 14:25:00,151.52,151.75,151.47,151.75,5100.0,151.52,151.75,151.47,151.75,5100.0
2009-06-30 14:30:00,151.75,151.91,151.64,151.89,8700.0,151.75,151.91,151.64,151.89,8700.0
2009-06-30 14:35:00,151.88,152.24,151.84,152.21,15500.0,151.88,152.24,151.84,152.21,15500.0
2009-06-30 14:40:00,152.26,152.32,152.08,152.21,9000.0,152.26,152.32,152.08,152.21,9000.0
2009-06-30 14:45:00,152.22,152.41,152.22,152.35,8600.0,152.22,152.41,152.22,152.35,8600.0
2009-06-30 14:50:00,152.34,152.34,152.14,152.16,15800.0,152.34,152.34,152.14,152.16,15800.0
2009-06-30 14:55:00,152.18,152.24,151.92,151.94,12100.0,152.18,152.24,151.92,151.94,12100.0
2009-06-30 15:00:00,151.98,152.26,151.93,152.19,11800.0,151.98,152.26,151.93,152.19,11800.0
2009-06-30 15:05:00,152.2,152.2,152.04,152.09,8400.0,152.2,152.2,152.04,152.09,8400.0
2009-06-30 15:10:00,152.09,152.37,152.01,152.04,13000.0,152.09,152.37,152.01,152.04,13000.0
2009-06-30 15:15:00,152.03,152.19,151.86,151.91,8700.0,152.03,152.19,151.86,151.91,8700.0
2009-06-30 15:20:00,151.92,152.28,151.83,152.16,18500.0,151.92,152.28,151.83,152.16,18500.0
2009-06-30 15:25:00,152.14,152.19,151.92,152.01,13900.0,152.14,152.19,151.92,152.01,13900.0
2009-06-30 15:30:00,152.1,152.12,151.97,152.08,25600.0,152.1,152.12,151.97,152.08,25600.0
2009-06-30 15:35:00,152.13,152.13,151.94,151.94,15700.0,152.13,152.13,151.94,151.94,15700.0
2009-06-30 15:40:00,151.94,152.2,151.8,152.09,27800.0,151.94,152.2,151.8,152.09,27800.0
2009-06-30 15:45:00,152.03,152.05,151.83,151.87,27100.0,152.03,152.05,151.83,151.87,27100.0
2009-06-30 15:50:00,151.87,151.87,151.23,151.23,32200.0,151.87,151.87,151.23,151.23,32200.0
2009-06-30 15:55:00,151.24,151.35,151.07,151.34,68700.0,151.24,151.35,151.07,151.34,68700.0
2009-07-01 09:30:00,153.58,153.58,150.58,152.1,30300.0,153.58,153.58,150.58,152.1,30300.0
2009-07-01 09:35:00,151.9,152.44,151.79,152.44,13400.0,151.9,152.44,151.79,152.44,13400.0
2009-07-01 09:40:00,152.44,152.87,151.96,152.28,12700.0,152.44,152.87,151.96,152.28,12700.0
2009-07-01 09:45:00,152.27,152.35,151.97,152.16,18500.0,152.27,152.35,151.97,152.16,18500.0
2009-07-01 09:50:00,152.21,152.43,151.95,151.98,10100.0,152.21,152.43,151.95,151.98,10100.0
2009-07-01 09:55:00,151.97,152.23,151.65,152.23,10200.0,151.97,152.23,151.65,152.23,10200.0
2009-07-01 10:00:00,152.33,152.33,151.52,151.67,18600.0,152.33,152.33,151.52,151.67,18600.0
2009-07-01 10:05:00,151.74,152.13,151.71,152.13,11400.0,151.74,152.13,151.71,152.13,11400.0
2009-07-01 10:10:00,152.08,152.08,151.8,151.99,5400.0,152.08,152.08,151.8,151.99,5400.0
2009-07-01 10:15:00,152.0,152.73,152.0,152.62,12900.0,152.0,152.73,152.0,152.62,12900.0
2009-07-01 10:20:00,152.66,152.9,152.66,152.83,6600.0,152.66,152.9,152.66,152.83,6600.0
2009-07-01 10:25:00,152.83,153.19,152.81,152.96,21200.0,152.83,153.19,152.81,152.96,21200.0
2009-07-01 10:30:00,153.1,153.24,152.96,153.22,13300.0,153.1,153.24,152.96,153.22,13300.0
2009-07-01 10:35:00,153.24,153.41,153.21,153.36,14200.0,153.24,153.41,153.21,153.36,14200.0
2009-07-01 10:40:00,153.27,153.5,153.26,153.38,7400.0,153.27,153.5,153.26,153.38,7400.0
2009-07-01 10:45:00,153.38,153.56,153.0,153.16,13300.0,153.38,153.56,153.0,153.16,13300.0
2009-07-01 10:50:00,153.24,153.29,153.08,153.2,8100.0,153.24,153.29,153.08,153.2,8100.0
2009-07-01 10:55:00,153.2,153.33,153.12,153.29,5200.0,153.2,153.33,153.12,153.29,5200.0
2009-07-01 11:00:00,153.37,153.37,153.06,153.1,8600.0,153.37,153.37,153.06,153.1,8600.0
2009-07-01 11:05:00,153.08,153.27,153.0,153.22,10400.0,153.08,153.27,153.0,153.22,10400.0
2009-07-01 11:10:00,153.27,153.28,153.01,153.08,6600.0,153.27,153.28,153.01,153.08,6600.0
2009-07-01 11:15:00,153.08,153.22,153.08,153.17,4200.0,153.08,153.22,153.08,153.17,4200.0
2009-07-01 11:20:00,153.16,153.3,153.16,153.22,5900.0,153.16,153.3,153.16,153.22,5900.0
2009-07-01 11:25:00,153.17,153.31,153.07,153.07,7900.0,153.17,153.31,153.07,153.07,7900.0
2009-07-01 11:30:00,153.07,153.22,153.07,153.17,5700.0,153.07,153.22,153.07,153.17,5700.0
2009-07-01 11:35:00,153.12,153.24,153.08,153.16,6500.0,153.12,153.24,153.08,153.16,6500.0
2009-07-01 11:40:00,153.17,153.17,153.0,153.0,2700.0,153.17,153.17,153.0,153.0,2700.0
2009-07-01 11:45:00,153.0,153.14,153.0,153.07,6500.0,153.0,153.14,153.0,153.07,6500.0
2009-07-01 11:50:00,153.07,153.07,152.93,153.01,14100.0,153.07,153.07,152.93,153.01,14100.0
2009-07-01 11:55:00,153.01,153.27,152.98,153.04,10800.0,153.01,153.27,152.98,153.04,10800.0
2009-07-01 12:00:00,153.05,153.31,152.98,153.31,7100.0,153.05,153.31,152.98,153.31,7100.0
2009-07-01 12:05:00,153.24,153.24,152.93,152.93,6600.0,153.24,153.24,152.93,152.93,6600.0
2009-07-01 12:10:00,153.0,153.2,152.98,153.15,6700.0,153.0,153.2,152.98,153.15,6700.0
2009-07-01 12:15:00,153.11,153.23,152.99,153.17,9300.0,153.11,153.23,152.99,153.17,9300.0
2009-07-01 12:20:00,153.2,153.31,153.11,153.31,12500.0,153.2,153.31,153.11,153.31,12500.0
2009-07-01 12:25:00,153.31,153.52,153.28,153.34,9100.0,153.31,153.52,153.28,153.34,9100.0
2009-07-01 12:30:00,153.35,153.51,153.29,153.42,7500.0,153.35,153.51,153.29,153.42,7500.0
2009-07-01 12:35:00,153.38,153.43,153.27,153.31,4700.0,153.38,153.43,153.27,153.31,4700.0
2009-07-01 12:40:00,153.3,153.33,153.17,153.28,4900.0,153.3,153.33,153.17,153.28,4900.0
2009-07-01 12:45:00,153.28,153.42,153.28,153.35,5100.0,153.28,153.42,153.28,153.35,5100.0
2009-07-01 12:50:00,153.26,153.26,153.16,153.16,4000.0,153.26,153.26,153.16,153.16,4000.0
2009-07-01 12:55:00,153.16,153.2,153.15,153.15,3500.0,153.16,153.2,153.15,153.15,3500.0
2009-07-01 13:00:00,153.15,153.15,153.0,153.14,10000.0,153.15,153.15,153.0,153.14,10000.0
2009-07-01 13:05:00,153.14,153.28,153.12,153.25,10300.0,153.14,153.28,153.12,153.25,10300.0
2009-07-01 13:10:00,153.27,153.37,153.25,153.37,5900.0,153.27,153.37,153.25,153.37,5900.0
2009-07-01 13:15:00,153.28,153.33,153.23,153.23,2400.0,153.28,153.33,153.23,153.23,2400.0
2009-07-01 13:20:00,153.23,153.33,153.23,153.26,3100.0,153.23,153.33,153.23,153.26,3100.0
2009-07-01 13:25:00,153.27,153.43,153.24,153.43,7800.0,153.27,153.43,153.24,153.43,7800.0
2009-07-01 13:30:00,153.41,153.55,153.41,153.49,3200.0,153.41,153.55,153.41,153.49,3200.0
2009-07-01 13:35:00,153.57,153.66,153.29,153.3,7000.0,153.57,153.66,153.29,153.3,7000.0
2009-07-01 13:40:00,153.28,153.44,153.19,153.22,4500.0,153.28,153.44,153.19,153.22,4500.0
2009-07-01 13:45:00,153.22,153.26,152.98,152.98,12500.0,153.22,153.26,152.98,152.98,12500.0
2009-07-01 13:50:00,152.98,152.98,152.86,152.88,4300.0,152.98,152.98,152.86,152.88,4300.0
2009-07-01 13:55:00,152.91,153.12,152.87,153.12,6700.0,152.91,153.12,152.87,153.12,6700.0
2009-07-01 14:00:00,153.12,153.31,153.06,153.3,14000.0,153.12,153.31,153.06,153.3,14000.0
2009-07-01 14:05:00,153.29,153.36,152.9,152.9,12100.0,153.29,153.36,152.9,152.9,12100.0
2009-07-01 14:10:00,152.94,153.13,152.86,152.99,16000.0,152.94,153.13,152.86,152.99,16000.0
2009-07-01 14:15:00,152.99,153.0,152.74,152.82,18400.0,152.99,153.0,152.74,152.82,18400.0
2009-07-01 14:20:00,152.82,152.91,152.75,152.8,9400.0,152.82,152.91,152.75,152.8,9400.0
2009-07-01 14:25:00,152.8,152.94,152.8,152.84,6900.0,152.8,152.94,152.8,152.84,6900.0
2009-07-01 14:30:00,152.92,153.06,152.9,152.99,12500.0,152.92,153.06,152.9,152.99,12500.0
2009-07-01 14:35:00,152.95,153.13,152.88,152.92,8000.0,152.95,153.13,152.88,152.92,8000.0
2009-07-01 14:40:00,152.96,153.18,152.92,153.17,5700.0,152.96,153.18,152.92,153.17,5700.0
2009-07-01 14:45:00,153.16,153.29,153.11,153.11,9600.0,153.16,153.29,153.11,153.11,9600.0
2009-07-01 14:50:00,153.11,153.19,152.96,152.96,10400.0,153.11,153.19,152.96,152.96,10400.0
2009-07-01 14:55:00,152.93,152.93,152.77,152.84,7900.0,152.93,152.93,152.77,152.84,7900.0
2009-07-01 15:00:00,152.84,152.97,152.84,152.95,10200.0,152.84,152.97,152.84,152.95,10200.0
2009-07-01 15:05:00,152.95,153.0,152.91,152.93,16700.0,152.95,153.0,152.91,152.93,16700.0
2009-07-01 15:10:00,152.98,152.99,152.88,152.93,21800.0,152.98,152.99,152.88,152.93,21800.0
2009-07-01 15:15:00,152.94,152.99,152.79,152.99,10900.0,152.94,152.99,152.79,152.99,10900.0
2009-07-01 15:20:00,152.97,153.15,152.94,153.04,8400.0,152.97,153.15,152.94,153.04,8400.0
2009-07-01 15:25:00,153.03,153.07,152.86,152.89,8900.0,153.03,153.07,152.86,152.89,8900.0
2009-07-01 15:30:00,152.96,153.14,152.79,153.14,12800.0,152.96,153.14,152.79,153.14,12800.0
2009-07-01 15:35:00,153.09,153.16,153.02,153.12,12000.0,153.09,153.16,153.02,153.12,12000.0
2009-07-01 15:40:00,153.09,153.19,152.79,152.96,18400.0,153.09,153.19,152.79,152.96,18400.0
2009-07-01 15:45:00,153.02,153.03,152.58,152.69,24300.0,153.02,153.03,152.58,152.69,24300.0
2009-07-01 15:50:00,152.69,152.81,152.58,152.68,21300.0,152.69,152.81,152.58,152.68,21300.0
2009-07-01 15:55:00,152.61,153.06,152.6,152.85,35800.0,152.61,153.06,152.6,152.85,35800.0
2009-07-02 09:30:00,153.04,153.04,151.76,152.52,23800.0,153.04,153.04,151.76,152.52,23800.0
2009-07-02 09:35:00,152.72,153.95,152.72,153.33,38300.0,152.72,153.95,152.72,153.33,38300.0
2009-07-02 09:40:00,153.35,153.46,153.03,153.4,15000.0,153.35,153.46,153.03,153.4,15000.0
2009-07-02 09:45:00,153.37,153.46,153.07,153.34,9300.0,153.37,153.46,153.07,153.34,9300.0
2009-07-02 09:50:00,153.34,153.49,152.45,152.45,10200.0,153.34,153.49,152.45,152.45,10200.0
2009-07-02 09:55:00,152.53,152.71,152.24,152.34,15200.0,152.53,152.71,152.24,152.34,15200.0
2009-07-02 10:00:00,152.34,152.45,151.95,152.14,24400.0,152.34,152.45,151.95,152.14,24400.0
2009-07-02 10:05:00,152.13,152.19,152.0,152.0,9000.0,152.13,152.19,152.0,152.0,9000.0
2009-07-02 10:10:00,152.01,152.22,151.99,152.01,7800.0,152.01,152.22,151.99,152.01,7800.0
2009-07-02 10:15:00,152.13,152.17,151.98,152.07,7700.0,152.13,152.17,151.98,152.07,7700.0
2009-07-02 10:20:00,151.97,152.19,151.84,151.85,13700.0,151.97,152.19,151.84,151.85,13700.0
2009-07-02 10:25:00,152.0,152.17,151.89,152.04,10900.0,152.0,152.17,151.89,152.04,10900.0
2009-07-02 10:30:00,151.9,152.05,151.86,152.05,6900.0,151.9,152.05,151.86,152.05,6900.0
2009-07-02 10:35:00,152.0,152.14,151.95,152.12,6600.0,152.0,152.14,151.95,152.12,6600.0
2009-07-02 10:40:00,152.01,152.14,151.98,152.03,4600.0,152.01,152.14,151.98,152.03,4600.0
2009-07-02 10:45:00,152.08,152.12,151.95,152.12,5600.0,152.08,152.12,151.95,152.12,5600.0
2009-07-02 10:50:00,152.04,152.1,151.92,152.05,5200.0,152.04,152.1,151.92,152.05,5200.0
2009-07-02 10:55:00,152.08,152.1,151.52,151.64,16900.0,152.08,152.1,151.52,151.64,16900.0
2009-07-02 11:00:00,151.58,151.84,151.58,151.77,9000.0,151.58,151.84,151.58,151.77,9000.0
2009-07-02 11:05:00,151.76,151.82,151.66,151.69,5800.0,151.76,151.82,151.66,151.69,5800.0
2009-07-02 11:10:00,151.7,151.72,151.57,151.57,4000.0,151.7,151.72,151.57,151.57,4000.0
2009-07-02 11:15:00,151.57,151.77,151.57,151.72,3600.0,151.57,151.77,151.57,151.72,3600.0
2009-07-02 11:20:00,151.73,151.92,151.73,151.86,5100.0,151.73,151.92,151.73,151.86,5100.0
2009-07-02 11:25:00,151.91,151.97,151.86,151.89,5000.0,151.91,151.97,151.86,151.89,5000.0
2009-07-02 11:30:00,151.93,151.97,151.88,151.95,4200.0,151.93,151.97,151.88,151.95,4200.0
2009-07-02 11:35:00,151.92,151.99,151.86,151.95,8500.0,151.92,151.99,151.86,151.95,8500.0
2009-07-02 11:40:00,151.98,151.99,151.84,151.9,5200.0,151.98,151.99,151.84,151.9,5200.0
2009-07-02 11:45:00,151.87,151.92,151.77,151.88,4200.0,151.87,151.92,151.77,151.88,4200.0
2009-07-02 11:50:00,151.88,152.03,151.88,151.99,2900.0,151.88,152.03,151.88,151.99,2900.0
2009-07-02 11:55:00,152.01,152.08,152.01,152.06,1000.0,152.01,152.08,152.01,152.06,1000.0
2009-07-02 12:00:00,152.1,152.21,152.05,152.17,2900.0,152.1,152.21,152.05,152.17,2900.0
2009-07-02 12:05:00,152.15,152.18,151.83,151.96,9200.0,152.15,152.18,151.83,151.96,9200.0
2009-07-02 12:10:00,151.97,152.0,151.89,152.0,9400.0,151.97,152.0,151.89,152.0,9400.0
2009-07-02 12:15:00,152.0,152.0,151.85,151.9,9400.0,152.0,152.0,151.85,151.9,9400.0
2009-07-02 12:20:00,151.9,151.99,151.76,151.93,18800.0,151.9,151.99,151.76,151.93,18800.0
2009-07-02 12:25:00,151.9,151.98,151.83,151.92,6600.0,151.9,151.98,151.83,151.92,6600.0
2009-07-02 12:30:00,151.99,152.0,151.82,151.89,5700.0,151.99,152.0,151.82,151.89,5700.0
2009-07-02 12:35:00,151.89,152.0,151.88,151.96,14900.0,151.89,152.0,151.88,151.96,14900.0
2009-07-02 12:40:00,152.0,152.02,151.99,152.02,3000.0,152.0,152.02,151.99,152.02,3000.0
2009-07-02 12:45:00,152.01,152.01,151.92,151.92,2700.0,152.01,152.01,151.92,151.92,2700.0
2009-07-02 12:50:00,151.89,151.92,151.65,151.65,4500.0,151.89,151.92,151.65,151.65,4500.0
2009-07-02 12:55:00,151.65,151.69,151.57,151.61,3100.0,151.65,151.69,151.57,151.61,3100.0
2009-07-02 13:00:00,151.63,151.79,151.63,151.79,1100.0,151.63,151.79,151.63,151.79,1100.0
2009-07-02 13:05:00,151.81,151.94,151.81,151.87,6200.0,151.81,151.94,151.81,151.87,6200.0
2009-07-02 13:10:00,151.9,151.94,151.87,151.89,4500.0,151.9,151.94,151.87,151.89,4500.0
2009-07-02 13:15:00,151.9,151.93,151.87,151.9,5600.0,151.9,151.93,151.87,151.9,5600.0
2009-07-02 13:20:00,151.82,151.9,151.72,151.73,4400.0,151.82,151.9,151.72,151.73,4400.0
2009-07-02 13:25:00,151.73,151.82,151.73,151.77,3900.0,151.73,151.82,151.73,151.77,3900.0
2009-07-02 13:30:00,151.74,151.8,151.56,151.56,3400.0,151.74,151.8,151.56,151.56,3400.0
2009-07-02 13:35:00,151.58,151.63,151.47,151.63,3100.0,151.58,151.63,151.47,151.63,3100.0
2009-07-02 13:40:00,151.63,151.83,151.62,151.76,2700.0,151.63,151.83,151.62,151.76,2700.0
2009-07-02 13:45:00,151.76,151.8,151.75,151.78,3700.0,151.76,151.8,151.75,151.78,3700.0
2009-07-02 13:50:00,151.8,151.8,151.66,151.75,6800.0,151.8,151.8,151.66,151.75,6800.0
2009-07-02 13:55:00,151.75,151.76,151.64,151.64,4600.0,151.75,151.76,151.64,151.64,4600.0
2009-07-02 14:00:00,151.66,151.82,151.65,151.8,3800.0,151.66,151.82,151.65,151.8,3800.0
2009-07-02 14:05:00,151.82,151.84,151.79,151.79,1900.0,151.82,151.84,151.79,151.79,1900.0
2009-07-02 14:10:00,151.79,151.83,151.79,151.8,6000.0,151.79,151.83,151.79,151.8,6000.0
2009-07-02 14:15:00,151.79,151.96,151.79,151.94,5600.0,151.79,151.96,151.79,151.94,5600.0
2009-07-02 14:20:00,151.96,152.13,151.96,152.04,5500.0,151.96,152.13,151.96,152.04,5500.0
2009-07-02 14:25:00,152.04,152.09,151.98,152.02,7600.0,152.04,152.09,151.98,152.02,7600.0
2009-07-02 14:30:00,152.01,152.1,151.95,152.03,14800.0,152.01,152.1,151.95,152.03,14800.0
2009-07-02 14:35:00,152.09,152.37,152.08,152.37,5700.0,152.09,152.37,152.08,152.37,5700.0
2009-07-02 14:40:00,152.4,152.61,152.38,152.61,4500.0,152.4,152.61,152.38,152.61,4500.0
2009-07-02 14:45:00,152.6,152.66,152.48,152.54,10400.0,152.6,152.66,152.48,152.54,10400.0
2009-07-02 14:50:00,152.5,152.57,152.45,152.49,7000.0,152.5,152.57,152.45,152.49,7000.0
2009-07-02 14:55:00,152.5,152.62,152.5,152.56,7800.0,152.5,152.62,152.5,152.56,7800.0
2009-07-02 15:00:00,152.57,152.63,152.49,152.52,11400.0,152.57,152.63,152.49,152.52,11400.0
2009-07-02 15:05:00,152.52,152.68,152.5,152.68,6600.0,152.52,152.68,152.5,152.68,6600.0
2009-07-02 15:10:00,152.64,152.67,152.3,152.4,9500.0,152.64,152.67,152.3,152.4,9500.0
2009-07-02 15:15:00,152.41,152.43,152.32,152.42,9200.0,152.41,152.43,152.32,152.42,9200.0
2009-07-02 15:20:00,152.32,152.32,151.83,151.92,10200.0,152.32,152.32,151.83,151.92,10200.0
2009-07-02 15:25:00,151.93,151.98,151.71,151.78,8500.0,151.93,151.98,151.71,151.78,8500.0
2009-07-02 15:30:00,151.73,151.79,151.53,151.61,14100.0,151.73,151.79,151.53,151.61,14100.0
2009-07-02 15:35:00,151.57,151.7,151.5,151.65,12400.0,151.57,151.7,151.5,151.65,12400.0
2009-07-02 15:40:00,151.66,151.7,151.48,151.54,10700.0,151.66,151.7,151.48,151.54,10700.0
2009-07-02 15:45:00,151.53,151.81,151.51,151.63,10000.0,151.53,151.81,151.51,151.63,10000.0
2009-07-02 15:50:00,151.58,151.6,151.32,151.49,19800.0,151.58,151.6,151.32,151.49,19800.0
2009-07-02 15:55:00,151.46,151.53,150.59,150.84,26200.0,151.46,151.53,150.59,150.84,26200.0
2009-07-06 09:30:00,149.94,150.19,148.72,150.1,24500.0,149.94,150.19,148.72,150.1,24500.0
2009-07-06 09:35:00,150.1,153.13,150.0,152.13,73300.0,150.1,153.13,150.0,152.13,73300.0
2009-07-06 09:40:00,152.31,153.28,152.13,152.68,24500.0,152.31,153.28,152.13,152.68,24500.0
2009-07-06 09:45:00,152.54,152.94,152.18,152.72,23900.0,152.54,152.94,152.18,152.72,23900.0
2009-07-06 09:50:00,152.86,153.0,152.03,152.48,9900.0,152.86,153.0,152.03,152.48,9900.0
2009-07-06 09:55:00,152.29,152.42,151.69,151.96,16700.0,152.29,152.42,151.69,151.96,16700.0
2009-07-06 10:00:00,151.86,152.24,151.3,151.32,10800.0,151.86,152.24,151.3,151.32,10800.0
2009-07-06 10:05:00,151.35,151.77,151.22,151.53,8300.0,151.35,151.77,151.22,151.53,8300.0
2009-07-06 10:10:00,151.44,151.62,151.15,151.35,7800.0,151.44,151.62,151.15,151.35,7800.0
2009-07-06 10:15:00,151.36,151.51,151.25,151.46,7600.0,151.36,151.51,151.25,151.46,7600.0
2009-07-06 10:20:00,151.27,151.27,150.62,150.93,18700.0,151.27,151.27,150.62,150.93,18700.0
2009-07-06 10:25:00,150.88,151.29,150.82,151.29,20300.0,150.88,151.29,150.82,151.29,20300.0
2009-07-06 10:30:00,151.21,151.21,150.79,151.06,11100.0,151.21,151.21,150.79,151.06,11100.0
2009-07-06 10:35:00,151.0,151.26,150.99,151.18,5200.0,151.0,151.26,150.99,151.18,5200.0
2009-07-06 10:40:00,151.19,151.2,150.89,151.01,6900.0,151.19,151.2,150.89,151.01,6900.0
2009-07-06 10:45:00,151.06,151.58,151.06,151.57,6800.0,151.06,151.58,151.06,151.57,6800.0
2009-07-06 10:50:00,151.64,151.76,151.56,151.61,5500.0,151.64,151.76,151.56,151.61,5500.0
2009-07-06 10:55:00,151.74,151.93,151.74,151.87,5000.0,151.74,151.93,151.74,151.87,5000.0
2009-07-06 11:00:00,151.78,151.87,151.67,151.67,4200.0,151.78,151.87,151.67,151.67,4200.0
2009-07-06 11:05:00,151.67,151.67,151.34,151.43,7600.0,151.67,151.67,151.34,151.43,7600.0
2009-07-06 11:10:00,151.48,151.68,151.48,151.68,9900.0,151.48,151.68,151.48,151.68,9900.0
2009-07-06 11:15:00,151.67,152.11,151.58,152.0,17300.0,151.67,152.11,151.58,152.0,17300.0
2009-07-06 11:20:00,152.07,152.34,152.02,152.34,7800.0,152.07,152.34,152.02,152.34,7800.0
2009-07-06 11:25:00,152.41,152.6,152.14,152.5,5200.0,152.41,152.6,152.14,152.5,5200.0
2009-07-06 11:30:00,152.53,152.62,152.3,152.62,10100.0,152.53,152.62,152.3,152.62,10100.0
2009-07-06 11:35:00,152.67,152.82,152.54,152.82,11600.0,152.67,152.82,152.54,152.82,11600.0
2009-07-06 11:40:00,152.82,153.01,152.52,152.58,10900.0,152.82,153.01,152.52,152.58,10900.0
2009-07-06 11:45:00,152.58,152.74,152.5,152.61,4200.0,152.58,152.74,152.5,152.61,4200.0
2009-07-06 11:50:00,152.63,152.71,152.58,152.68,4700.0,152.63,152.71,152.58,152.68,4700.0
2009-07-06 11:55:00,152.67,152.67,152.43,152.49,5700.0,152.67,152.67,152.43,152.49,5700.0
2009-07-06 12:00:00,152.49,152.53,152.29,152.29,2400.0,152.49,152.53,152.29,152.29,2400.0
2009-07-06 12:05:00,152.29,152.41,152.28,152.28,2100.0,152.29,152.41,152.28,152.28,2100.0
2009-07-06 12:10:00,152.34,152.35,152.23,152.23,3200.0,152.34,152.35,152.23,152.23,3200.0
2009-07-06 12:15:00,152.23,152.64,152.23,152.62,4500.0,152.23,152.64,152.23,152.62,4500.0
2009-07-06 12:20:00,152.59,152.7,152.55,152.59,3800.0,152.59,152.7,152.55,152.59,3800.0
2009-07-06 12:25:00,152.49,152.68,152.49,152.62,3600.0,152.49,152.68,152.49,152.62,3600.0
2009-07-06 12:30:00,152.64,152.68,152.48,152.48,2900.0,152.64,152.68,152.48,152.48,2900.0
2009-07-06 12:35:00,152.47,152.48,152.21,152.22,5500.0,152.47,152.48,152.21,152.22,5500.0
2009-07-06 12:40:00,152.18,152.45,152.18,152.24,4100.0,152.18,152.45,152.18,152.24,4100.0
2009-07-06 12:45:00,152.37,152.54,152.28,152.51,2800.0,152.37,152.54,152.28,152.51,2800.0
2009-07-06 12:50:00,152.35,152.39,152.33,152.39,1000.0,152.35,152.39,152.33,152.39,1000.0
2009-07-06 12:55:00,152.43,152.49,152.43,152.48,800.0,152.43,152.49,152.43,152.48,800.0
2009-07-06 13:00:00,152.48,152.71,152.48,152.63,5000.0,152.48,152.71,152.48,152.63,5000.0
2009-07-06 13:05:00,152.64,152.75,152.64,152.71,4000.0,152.64,152.75,152.64,152.71,4000.0
2009-07-06 13:10:00,152.72,152.8,152.72,152.75,4700.0,152.72,152.8,152.72,152.75,4700.0
2009-07-06 13:15:00,152.72,153.2,152.72,153.1,6800.0,152.72,153.2,152.72,153.1,6800.0
2009-07-06 13:20:00,153.12,153.32,153.12,153.25,11000.0,153.12,153.32,153.12,153.25,11000.0
2009-07-06 13:25:00,153.28,153.47,153.23,153.42,8900.0,153.28,153.47,153.23,153.42,8900.0
2009-07-06 13:30:00,153.42,153.42,153.19,153.32,19900.0,153.42,153.42,153.19,153.32,19900.0
2009-07-06 13:35:00,153.31,153.36,153.26,153.33,2800.0,153.31,153.36,153.26,153.33,2800.0
2009-07-06 13:40:00,153.3,153.39,153.26,153.32,15900.0,153.3,153.39,153.26,153.32,15900.0
2009-07-06 13:45:00,153.23,153.3,152.96,152.96,3000.0,153.23,153.3,152.96,152.96,3000.0
2009-07-06 13:50:00,153.05,153.14,152.95,153.14,3300.0,153.05,153.14,152.95,153.14,3300.0
2009-07-06 13:55:00,153.14,153.14,153.02,153.02,2400.0,153.14,153.14,153.02,153.02,2400.0
2009-07-06 14:00:00,153.07,153.15,152.98,153.15,2600.0,153.07,153.15,152.98,153.15,2600.0
2009-07-06 14:05:00,153.21,153.3,153.11,153.12,5100.0,153.21,153.3,153.11,153.12,5100.0
2009-07-06 14:10:00,153.12,153.21,153.12,153.21,2500.0,153.12,153.21,153.12,153.21,2500.0
2009-07-06 14:15:00,153.21,153.21,152.88,152.96,15800.0,153.21,153.21,152.88,152.96,15800.0
2009-07-06 14:20:00,152.88,152.88,152.64,152.69,4700.0,152.88,152.88,152.64,152.69,4700.0
2009-07-06 14:25:00,152.69,152.97,152.61,152.93,8500.0,152.69,152.97,152.61,152.93,8500.0
2009-07-06 14:30:00,152.95,153.01,152.67,152.91,10400.0,152.95,153.01,152.67,152.91,10400.0
2009-07-06 14:35:00,152.9,152.9,152.82,152.84,4400.0,152.9,152.9,152.82,152.84,4400.0
2009-07-06 14:40:00,152.84,152.84,152.7,152.8,7500.0,152.84,152.84,152.7,152.8,7500.0
2009-07-06 14:45:00,152.8,153.0,152.8,152.89,5500.0,152.8,153.0,152.8,152.89,5500.0
2009-07-06 14:50:00,152.84,152.85,152.4,152.4,14500.0,152.84,152.85,152.4,152.4,14500.0
2009-07-06 14:55:00,152.43,152.75,152.4,152.75,16100.0,152.43,152.75,152.4,152.75,16100.0
2009-07-06 15:00:00,152.76,153.14,152.72,153.01,11600.0,152.76,153.14,152.72,153.01,11600.0
2009-07-06 15:05:00,153.05,153.29,152.89,153.29,13900.0,153.05,153.29,152.89,153.29,13900.0
2009-07-06 15:10:00,153.29,153.29,152.67,152.81,7500.0,153.29,153.29,152.67,152.81,7500.0
2009-07-06 15:15:00,152.84,153.04,152.77,152.8,7900.0,152.84,153.04,152.77,152.8,7900.0
2009-07-06 15:20:00,152.78,153.1,152.67,153.03,10200.0,152.78,153.1,152.67,153.03,10200.0
2009-07-06 15:25:00,153.07,153.14,152.99,153.13,7700.0,153.07,153.14,152.99,153.13,7700.0
2009-07-06 15:30:00,153.09,153.09,152.5,152.6,14100.0,153.09,153.09,152.5,152.6,14100.0
2009-07-06 15:35:00,152.55,152.66,152.47,152.52,5500.0,152.55,152.66,152.47,152.52,5500.0
2009-07-06 15:40:00,152.5,152.69,152.49,152.6,17800.0,152.5,152.69,152.49,152.6,17800.0
2009-07-06 15:45:00,152.65,153.12,152.65,152.85,18000.0,152.65,153.12,152.65,152.85,18000.0
2009-07-06 15:50:00,152.85,153.02,152.8,152.99,14700.0,152.85,153.02,152.8,152.99,14700.0
2009-07-06 15:55:00,152.94,153.37,152.76,153.15,33100.0,152.94,153.37,152.76,153.15,33100.0
2009-07-07 09:30:00,151.65,151.65,150.66,150.72,42100.0,151.65,151.65,150.66,150.72,42100.0
2009-07-07 09:35:00,150.68,150.94,150.19,150.47,45800.0,150.68,150.94,150.19,150.47,45800.0
2009-07-07 09:40:00,150.53,150.61,150.05,150.35,21500.0,150.53,150.61,150.05,150.35,21500.0
2009-07-07 09:45:00,150.35,150.66,150.1,150.6,9600.0,150.35,150.66,150.1,150.6,9600.0
2009-07-07 09:50:00,150.6,151.27,150.47,151.27,13300.0,150.6,151.27,150.47,151.27,13300.0
2009-07-07 09:55:00,151.34,151.36,151.02,151.16,6800.0,151.34,151.36,151.02,151.16,6800.0
2009-07-07 10:00:00,151.16,151.33,150.55,150.58,12100.0,151.16,151.33,150.55,150.58,12100.0
2009-07-07 10:05:00,150.54,150.99,150.5,150.65,11600.0,150.54,150.99,150.5,150.65,11600.0
2009-07-07 10:10:00,150.6,150.94,150.25,150.88,12900.0,150.6,150.94,150.25,150.88,12900.0
2009-07-07 10:15:00,150.74,150.92,150.65,150.88,8700.0,150.74,150.92,150.65,150.88,8700.0
2009-07-07 10:20:00,150.91,151.51,150.91,150.95,11100.0,150.91,151.51,150.91,150.95,11100.0
2009-07-07 10:25:00,150.87,151.0,150.5,150.55,9100.0,150.87,151.0,150.5,150.55,9100.0
2009-07-07 10:30:00,150.64,150.64,150.46,150.52,5100.0,150.64,150.64,150.46,150.52,5100.0
2009-07-07 10:35:00,150.57,150.71,150.5,150.65,8400.0,150.57,150.71,150.5,150.65,8400.0
2009-07-07 10:40:00,150.65,150.86,150.6,150.8,3000.0,150.65,150.86,150.6,150.8,3000.0
2009-07-07 10:45:00,150.8,150.89,150.71,150.71,20800.0,150.8,150.89,150.71,150.71,20800.0
2009-07-07 10:50:00,150.71,150.75,150.56,150.66,11300.0,150.71,150.75,150.56,150.66,11300.0
2009-07-07 10:55:00,150.66,150.78,150.66,150.67,4100.0,150.66,150.78,150.66,150.67,4100.0
2009-07-07 11:00:00,150.65,150.69,150.5,150.6,5100.0,150.65,150.69,150.5,150.6,5100.0
2009-07-07 11:05:00,150.69,150.94,150.67,150.94,15900.0,150.69,150.94,150.67,150.94,15900.0
2009-07-07 11:10:00,150.89,151.14,150.89,151.08,7500.0,150.89,151.14,150.89,151.08,7500.0
2009-07-07 11:15:00,151.14,151.42,151.09,151.42,6200.0,151.14,151.42,151.09,151.42,6200.0
2009-07-07 11:20:00,151.42,151.42,151.17,151.26,6700.0,151.42,151.42,151.17,151.26,6700.0
2009-07-07 11:25:00,151.25,151.36,150.88,150.88,3600.0,151.25,151.36,150.88,150.88,3600.0
2009-07-07 11:30:00,150.89,151.13,150.85,151.1,4800.0,150.89,151.13,150.85,151.1,4800.0
2009-07-07 11:35:00,151.12,151.28,150.97,150.99,5400.0,151.12,151.28,150.97,150.99,5400.0
2009-07-07 11:40:00,151.05,151.18,150.98,151.0,4400.0,151.05,151.18,150.98,151.0,4400.0
2009-07-07 11:45:00,150.98,151.08,150.97,151.07,3900.0,150.98,151.08,150.97,151.07,3900.0
2009-07-07 11:50:00,151.07,151.38,151.02,151.38,6900.0,151.07,151.38,151.02,151.38,6900.0
2009-07-07 11:55:00,151.37,151.79,151.22,151.78,11700.0,151.37,151.79,151.22,151.78,11700.0
2009-07-07 12:00:00,151.78,151.78,151.43,151.5,10700.0,151.78,151.78,151.43,151.5,10700.0
2009-07-07 12:05:00,151.5,151.61,151.11,151.11,10300.0,151.5,151.61,151.11,151.11,10300.0
2009-07-07 12:10:00,151.05,151.21,151.04,151.21,4200.0,151.05,151.21,151.04,151.21,4200.0
2009-07-07 12:15:00,151.32,151.52,151.32,151.52,2400.0,151.32,151.52,151.32,151.52,2400.0
2009-07-07 12:20:00,151.6,151.66,151.53,151.56,5500.0,151.6,151.66,151.53,151.56,5500.0
2009-07-07 12:25:00,151.55,151.58,151.45,151.45,5400.0,151.55,151.58,151.45,151.45,5400.0
2009-07-07 12:30:00,151.46,151.5,151.16,151.16,3700.0,151.46,151.5,151.16,151.16,3700.0
2009-07-07 12:35:00,151.15,151.15,150.87,150.93,3800.0,151.15,151.15,150.87,150.93,3800.0
2009-07-07 12:40:00,150.85,151.12,150.85,151.12,2400.0,150.85,151.12,150.85,151.12,2400.0
2009-07-07 12:45:00,151.05,151.17,151.05,151.1,600.0,151.05,151.17,151.05,151.1,600.0
2009-07-07 12:50:00,151.16,151.16,151.08,151.08,600.0,151.16,151.16,151.08,151.08,600.0
2009-07-07 12:55:00,151.15,151.22,151.15,151.22,700.0,151.15,151.22,151.15,151.22,700.0
2009-07-07 13:00:00,151.22,151.3,151.09,151.1,1400.0,151.22,151.3,151.09,151.1,1400.0
2009-07-07 13:05:00,151.14,151.22,151.11,151.17,3100.0,151.14,151.22,151.11,151.17,3100.0
2009-07-07 13:10:00,151.39,151.48,151.28,151.48,6300.0,151.39,151.48,151.28,151.48,6300.0
2009-07-07 13:15:00,151.48,151.57,151.41,151.57,18200.0,151.48,151.57,151.41,151.57,18200.0
2009-07-07 13:20:00,151.57,151.62,151.4,151.4,1600.0,151.57,151.62,151.4,151.4,1600.0
2009-07-07 13:25:00,151.4,151.56,151.3,151.56,4900.0,151.4,151.56,151.3,151.56,4900.0
2009-07-07 13:30:00,151.63,151.71,151.51,151.51,6300.0,151.63,151.71,151.51,151.51,6300.0
2009-07-07 13:35:00,151.52,151.55,151.4,151.51,2300.0,151.52,151.55,151.4,151.51,2300.0
2009-07-07 13:40:00,151.51,151.7,151.51,151.62,4600.0,151.51,151.7,151.51,151.62,4600.0
2009-07-07 13:45:00,151.72,151.73,151.35,151.35,900.0,151.72,151.73,151.35,151.35,900.0
2009-07-07 13:50:00,151.33,151.36,151.19,151.27,7400.0,151.33,151.36,151.19,151.27,7400.0
2009-07-07 13:55:00,151.21,151.47,151.21,151.47,1900.0,151.21,151.47,151.21,151.47,1900.0
2009-07-07 14:00:00,151.49,151.59,151.45,151.48,16200.0,151.49,151.59,151.45,151.48,16200.0
2009-07-07 14:05:00,151.59,151.59,151.27,151.27,3300.0,151.59,151.59,151.27,151.27,3300.0
2009-07-07 14:10:00,151.13,151.58,151.13,151.54,3200.0,151.13,151.58,151.13,151.54,3200.0
2009-07-07 14:15:00,151.57,151.62,151.27,151.27,5800.0,151.57,151.62,151.27,151.27,5800.0
2009-07-07 14:20:00,151.27,151.63,151.26,151.63,2500.0,151.27,151.63,151.26,151.63,2500.0
2009-07-07 14:25:00,151.63,151.86,151.63,151.86,6600.0,151.63,151.86,151.63,151.86,6600.0
2009-07-07 14:30:00,151.86,151.97,151.77,151.91,7200.0,151.86,151.97,151.77,151.91,7200.0
2009-07-07 14:35:00,151.96,152.07,151.92,151.92,6000.0,151.96,152.07,151.92,151.92,6000.0
2009-07-07 14:40:00,151.92,151.93,151.74,151.74,4300.0,151.92,151.93,151.74,151.74,4300.0
2009-07-07 14:45:00,151.72,151.72,151.63,151.64,3500.0,151.72,151.72,151.63,151.64,3500.0
2009-07-07 14:50:00,151.67,151.69,151.22,151.42,18900.0,151.67,151.69,151.22,151.42,18900.0
2009-07-07 14:55:00,151.4,151.47,151.3,151.3,13300.0,151.4,151.47,151.3,151.3,13300.0
2009-07-07 15:00:00,151.26,151.39,151.04,151.04,19300.0,151.26,151.39,151.04,151.04,19300.0
2009-07-07 15:05:00,151.04,151.21,151.0,151.1,15200.0,151.04,151.21,151.0,151.1,15200.0
2009-07-07 15:10:00,151.06,151.14,151.02,151.06,8200.0,151.06,151.14,151.02,151.06,8200.0
2009-07-07 15:15:00,151.05,151.31,151.0,151.27,9300.0,151.05,151.31,151.0,151.27,9300.0
2009-07-07 15:20:00,151.25,151.29,151.13,151.15,7200.0,151.25,151.29,151.13,151.15,7200.0
2009-07-07 15:25:00,151.15,151.51,151.13,151.45,11800.0,151.15,151.51,151.13,151.45,11800.0
2009-07-07 15:30:00,151.41,151.48,151.39,151.39,16100.0,151.41,151.48,151.39,151.39,16100.0
2009-07-07 15:35:00,151.35,151.41,151.29,151.35,12800.0,151.35,151.41,151.29,151.35,12800.0
2009-07-07 15:40:00,151.35,151.37,150.9,150.9,15800.0,151.35,151.37,150.9,150.9,15800.0
2009-07-07 15:45:00,150.91,151.01,150.68,150.72,32200.0,150.91,151.01,150.68,150.72,32200.0
2009-07-07 15:50:00,150.78,150.78,150.43,150.54,19400.0,150.78,150.78,150.43,150.54,19400.0
2009-07-07 15:55:00,150.51,150.65,150.41,150.65,28700.0,150.51,150.65,150.41,150.65,28700.0
2009-07-08 09:30:00,151.82,152.28,151.44,151.97,22200.0,151.82,152.28,151.44,151.97,22200.0
2009-07-08 09:35:00,152.11,152.87,152.05,152.05,30800.0,152.11,152.87,152.05,152.05,30800.0
2009-07-08 09:40:00,152.22,152.52,152.04,152.3,24400.0,152.22,152.52,152.04,152.3,24400.0
2009-07-08 09:45:00,152.29,152.93,152.29,152.69,21100.0,152.29,152.93,152.29,152.69,21100.0
2009-07-08 09:50:00,152.54,152.81,152.32,152.7,12400.0,152.54,152.81,152.32,152.7,12400.0
2009-07-08 09:55:00,152.56,152.87,152.36,152.74,18700.0,152.56,152.87,152.36,152.74,18700.0
2009-07-08 10:00:00,152.83,153.0,152.74,152.96,19300.0,152.83,153.0,152.74,152.96,19300.0
2009-07-08 10:05:00,153.0,153.38,152.6,152.74,19200.0,153.0,153.38,152.6,152.74,19200.0
2009-07-08 10:10:00,152.69,152.88,152.56,152.62,10000.0,152.69,152.88,152.56,152.62,10000.0
2009-07-08 10:15:00,152.58,152.6,152.5,152.55,8500.0,152.58,152.6,152.5,152.55,8500.0
2009-07-08 10:20:00,152.66,152.68,152.46,152.59,16200.0,152.66,152.68,152.46,152.59,16200.0
2009-07-08 10:25:00,152.56,152.62,152.42,152.57,8000.0,152.56,152.62,152.42,152.57,8000.0
2009-07-08 10:30:00,152.57,152.62,152.5,152.5,7600.0,152.57,152.62,152.5,152.5,7600.0
2009-07-08 10:35:00,152.58,152.58,152.13,152.19,11900.0,152.58,152.58,152.13,152.19,11900.0
2009-07-08 10:40:00,152.21,152.59,152.21,152.5,8400.0,152.21,152.59,152.21,152.5,8400.0
2009-07-08 10:45:00,152.46,152.5,152.34,152.45,4500.0,152.46,152.5,152.34,152.45,4500.0
2009-07-08 10:50:00,152.42,152.51,152.27,152.46,5500.0,152.42,152.51,152.27,152.46,5500.0
2009-07-08 10:55:00,152.39,152.51,152.36,152.42,2500.0,152.39,152.51,152.36,152.42,2500.0
2009-07-08 11:00:00,152.42,152.57,152.36,152.36,3700.0,152.42,152.57,152.36,152.36,3700.0
2009-07-08 11:05:00,152.36,152.37,152.23,152.27,16500.0,152.36,152.37,152.23,152.27,16500.0
2009-07-08 11:10:00,152.28,152.44,152.2,152.42,7400.0,152.28,152.44,152.2,152.42,7400.0
2009-07-08 11:15:00,152.49,152.5,152.37,152.45,6900.0,152.49,152.5,152.37,152.45,6900.0
2009-07-08 11:20:00,152.48,152.55,152.31,152.42,6900.0,152.48,152.55,152.31,152.42,6900.0
2009-07-08 11:25:00,152.42,152.5,152.3,152.32,5000.0,152.42,152.5,152.3,152.32,5000.0
2009-07-08 11:30:00,152.34,152.51,152.29,152.37,10400.0,152.34,152.51,152.29,152.37,10400.0
2009-07-08 11:35:00,152.37,152.57,152.29,152.48,7300.0,152.37,152.57,152.29,152.48,7300.0
2009-07-08 11:40:00,152.4,152.68,152.34,152.58,4900.0,152.4,152.68,152.34,152.58,4900.0
2009-07-08 11:45:00,152.64,152.74,152.52,152.54,4700.0,152.64,152.74,152.52,152.54,4700.0
2009-07-08 11:50:00,152.56,152.56,152.25,152.43,5200.0,152.56,152.56,152.25,152.43,5200.0
2009-07-08 11:55:00,152.43,152.71,152.38,152.6,6400.0,152.43,152.71,152.38,152.6,6400.0
2009-07-08 12:00:00,152.61,152.66,152.53,152.62,2800.0,152.61,152.66,152.53,152.62,2800.0
2009-07-08 12:05:00,152.61,152.85,152.61,152.8,5200.0,152.61,152.85,152.61,152.8,5200.0
2009-07-08 12:10:00,152.8,152.8,152.73,152.77,4700.0,152.8,152.8,152.73,152.77,4700.0
2009-07-08 12:15:00,152.7,152.8,152.54,152.54,4800.0,152.7,152.8,152.54,152.54,4800.0
2009-07-08 12:20:00,152.56,152.66,152.23,152.46,7200.0,152.56,152.66,152.23,152.46,7200.0
2009-07-08 12:25:00,152.43,152.85,152.43,152.63,26600.0,152.43,152.85,152.43,152.63,26600.0
2009-07-08 12:30:00,152.67,152.84,152.67,152.82,5100.0,152.67,152.84,152.67,152.82,5100.0
2009-07-08 12:35:00,152.81,152.82,152.72,152.79,5900.0,152.81,152.82,152.72,152.79,5900.0
2009-07-08 12:40:00,152.76,152.84,152.65,152.67,6400.0,152.76,152.84,152.65,152.67,6400.0
2009-07-08 12:45:00,152.67,152.81,152.67,152.8,4900.0,152.67,152.81,152.67,152.8,4900.0
2009-07-08 12:50:00,152.75,152.85,152.69,152.75,7000.0,152.75,152.85,152.69,152.75,7000.0
2009-07-08 12:55:00,152.75,152.75,152.68,152.69,4300.0,152.75,152.75,152.68,152.69,4300.0
2009-07-08 13:00:00,152.66,153.05,152.66,153.0,10000.0,152.66,153.05,152.66,153.0,10000.0
2009-07-08 13:05:00,153.03,153.31,153.0,153.31,8600.0,153.03,153.31,153.0,153.31,8600.0
2009-07-08 13:10:00,153.32,153.53,153.12,153.42,6300.0,153.32,153.53,153.12,153.42,6300.0
2009-07-08 13:15:00,153.44,153.82,153.44,153.64,18100.0,153.44,153.82,153.44,153.64,18100.0
2009-07-08 13:20:00,153.6,153.92,153.46,153.92,10200.0,153.6,153.92,153.46,153.92,10200.0
2009-07-08 13:25:00,153.92,154.1,153.88,154.1,17400.0,153.92,154.1,153.88,154.1,17400.0
2009-07-08 13:30:00,154.05,154.25,153.93,153.95,10300.0,154.05,154.25,153.93,153.95,10300.0
2009-07-08 13:35:00,153.86,153.94,153.78,153.85,6000.0,153.86,153.94,153.78,153.85,6000.0
2009-07-08 13:40:00,153.85,154.01,153.82,154.0,6300.0,153.85,154.01,153.82,154.0,6300.0
2009-07-08 13:45:00,154.01,154.2,153.97,154.2,10300.0,154.01,154.2,153.97,154.2,10300.0
2009-07-08 13:50:00,154.15,154.15,153.88,154.05,4300.0,154.15,154.15,153.88,154.05,4300.0
2009-07-08 13:55:00,154.05,154.43,154.05,154.43,10100.0,154.05,154.43,154.05,154.43,10100.0
2009-07-08 14:00:00,154.36,154.45,154.12,154.39,9800.0,154.36,154.45,154.12,154.39,9800.0
2009-07-08 14:05:00,154.39,154.39,153.97,154.07,6100.0,154.39,154.39,153.97,154.07,6100.0
2009-07-08 14:10:00,154.09,154.21,153.94,154.07,5400.0,154.09,154.21,153.94,154.07,5400.0
2009-07-08 14:15:00,154.1,154.27,153.89,153.92,10100.0,154.1,154.27,153.89,153.92,10100.0
2009-07-08 14:20:00,153.97,154.55,153.97,154.34,15100.0,153.97,154.55,153.97,154.34,15100.0
2009-07-08 14:25:00,154.37,154.44,154.08,154.17,11900.0,154.37,154.44,154.08,154.17,11900.0
2009-07-08 14:30:00,154.19,154.24,153.79,153.79,7800.0,154.19,154.24,153.79,153.79,7800.0
2009-07-08 14:35:00,153.79,154.22,153.79,154.18,9100.0,153.79,154.22,153.79,154.18,9100.0
2009-07-08 14:40:00,154.15,154.27,154.06,154.22,6200.0,154.15,154.27,154.06,154.22,6200.0
2009-07-08 14:45:00,154.2,154.29,154.06,154.25,10700.0,154.2,154.29,154.06,154.25,10700.0
2009-07-08 14:50:00,154.23,154.27,154.1,154.17,21100.0,154.23,154.27,154.1,154.17,21100.0
2009-07-08 14:55:00,154.19,154.37,154.05,154.3,11500.0,154.19,154.37,154.05,154.3,11500.0
2009-07-08 15:00:00,154.34,154.46,154.12,154.23,14900.0,154.34,154.46,154.12,154.23,14900.0
2009-07-08 15:05:00,154.16,154.7,154.07,154.6,24800.0,154.16,154.7,154.07,154.6,24800.0
2009-07-08 15:10:00,154.61,154.85,154.35,154.78,34400.0,154.61,154.85,154.35,154.78,34400.0
2009-07-08 15:15:00,154.7,154.95,154.64,154.95,14900.0,154.7,154.95,154.64,154.95,14900.0
2009-07-08 15:20:00,154.88,155.0,154.57,154.68,23000.0,154.88,155.0,154.57,154.68,23000.0
2009-07-08 15:25:00,154.7,154.77,154.52,154.72,12700.0,154.7,154.77,154.52,154.72,12700.0
2009-07-08 15:30:00,154.69,154.98,154.69,154.92,13500.0,154.69,154.98,154.69,154.92,13500.0
2009-07-08 15:35:00,154.91,155.35,154.91,155.12,23900.0,154.91,155.35,154.91,155.12,23900.0
2009-07-08 15:40:00,155.22,155.54,155.1,155.34,30300.0,155.22,155.54,155.1,155.34,30300.0
2009-07-08 15:45:00,155.33,155.74,155.31,155.66,47800.0,155.33,155.74,155.31,155.66,47800.0
2009-07-08 15:50:00,155.65,155.65,154.85,155.0,38500.0,155.65,155.65,154.85,155.0,38500.0
2009-07-08 15:55:00,155.01,155.63,155.01,155.37,50700.0,155.01,155.63,155.01,155.37,50700.0
2009-07-09 09:30:00,155.05,156.62,155.05,156.44,30500.0,155.05,156.62,155.05,156.44,30500.0
2009-07-09 09:35:00,156.44,156.56,154.93,154.93,18600.0,156.44,156.56,154.93,154.93,18600.0
2009-07-09 09:40:00,154.93,154.99,154.33,154.67,32300.0,154.93,154.99,154.33,154.67,32300.0
2009-07-09 09:45:00,154.67,155.11,154.52,155.05,13200.0,154.67,155.11,154.52,155.05,13200.0
2009-07-09 09:50:00,155.03,155.75,155.03,155.69,19000.0,155.03,155.75,155.03,155.69,19000.0
2009-07-09 09:55:00,155.61,155.82,155.51,155.63,10000.0,155.61,155.82,155.51,155.63,10000.0
2009-07-09 10:00:00,155.6,155.93,155.41,155.73,28400.0,155.6,155.93,155.41,155.73,28400.0
2009-07-09 10:05:00,155.88,156.1,155.49,156.1,20200.0,155.88,156.1,155.49,156.1,20200.0
2009-07-09 10:10:00,156.13,156.24,155.71,155.8,23300.0,156.13,156.24,155.71,155.8,23300.0
2009-07-09 10:15:00,155.8,156.3,155.74,156.28,19300.0,155.8,156.3,155.74,156.28,19300.0
2009-07-09 10:20:00,156.28,156.3,155.88,155.96,13700.0,156.28,156.3,155.88,155.96,13700.0
2009-07-09 10:25:00,155.84,155.97,155.6,155.97,17900.0,155.84,155.97,155.6,155.97,17900.0
2009-07-09 10:30:00,155.96,156.09,155.68,155.68,9600.0,155.96,156.09,155.68,155.68,9600.0
2009-07-09 10:35:00,155.75,156.13,155.75,155.91,8700.0,155.75,156.13,155.75,155.91,8700.0
2009-07-09 10:40:00,155.94,156.06,155.86,155.96,7400.0,155.94,156.06,155.86,155.96,7400.0
2009-07-09 10:45:00,155.9,155.96,155.5,155.5,15700.0,155.9,155.96,155.5,155.5,15700.0
2009-07-09 10:50:00,155.5,155.56,155.4,155.4,8200.0,155.5,155.56,155.4,155.4,8200.0
2009-07-09 10:55:00,155.49,155.67,155.49,155.59,8300.0,155.49,155.67,155.49,155.59,8300.0
2009-07-09 11:00:00,155.6,155.6,155.24,155.38,8900.0,155.6,155.6,155.24,155.38,8900.0
2009-07-09 11:05:00,155.41,155.41,154.75,154.75,8300.0,155.41,155.41,154.75,154.75,8300.0
2009-07-09 11:10:00,154.77,155.09,154.72,155.09,10400.0,154.77,155.09,154.72,155.09,10400.0
2009-07-09 11:15:00,155.07,155.07,154.8,154.95,13500.0,155.07,155.07,154.8,154.95,13500.0
2009-07-09 11:20:00,155.01,155.3,155.01,155.29,4600.0,155.01,155.3,155.01,155.29,4600.0
2009-07-09 11:25:00,155.33,155.55,155.2,155.2,7200.0,155.33,155.55,155.2,155.2,7200.0
2009-07-09 11:30:00,155.2,155.33,155.0,155.22,12800.0,155.2,155.33,155.0,155.22,12800.0
2009-07-09 11:35:00,155.34,155.34,154.82,154.89,6300.0,155.34,155.34,154.82,154.89,6300.0
2009-07-09 11:40:00,154.89,155.06,154.89,155.06,2400.0,154.89,155.06,154.89,155.06,2400.0
2009-07-09 11:45:00,155.17,155.42,155.16,155.31,3400.0,155.17,155.42,155.16,155.31,3400.0
2009-07-09 11:50:00,155.29,155.32,155.27,155.28,2700.0,155.29,155.32,155.27,155.28,2700.0
2009-07-09 11:55:00,155.28,155.29,155.18,155.18,4300.0,155.28,155.29,155.18,155.18,4300.0
2009-07-09 12:00:00,155.18,155.2,155.12,155.13,3700.0,155.18,155.2,155.12,155.13,3700.0
2009-07-09 12:05:00,155.06,155.13,154.99,155.02,3000.0,155.06,155.13,154.99,155.02,3000.0
2009-07-09 12:10:00,155.01,155.01,154.76,154.8,3600.0,155.01,155.01,154.76,154.8,3600.0
2009-07-09 12:15:00,154.82,154.92,154.75,154.84,12200.0,154.82,154.92,154.75,154.84,12200.0
2009-07-09 12:20:00,154.87,154.87,154.58,154.65,6100.0,154.87,154.87,154.58,154.65,6100.0
2009-07-09 12:25:00,154.61,154.66,154.53,154.56,10400.0,154.61,154.66,154.53,154.56,10400.0
2009-07-09 12:30:00,154.58,154.7,154.53,154.58,33900.0,154.58,154.7,154.53,154.58,33900.0
2009-07-09 12:35:00,154.55,154.58,154.42,154.43,15700.0,154.55,154.58,154.42,154.43,15700.0
2009-07-09 12:40:00,154.45,154.64,154.36,154.42,16900.0,154.45,154.64,154.36,154.42,16900.0
2009-07-09 12:45:00,154.39,154.52,154.36,154.46,5800.0,154.39,154.52,154.36,154.46,5800.0
2009-07-09 12:50:00,154.46,154.69,154.46,154.61,1700.0,154.46,154.69,154.46,154.61,1700.0
2009-07-09 12:55:00,154.68,154.68,154.55,154.61,4500.0,154.68,154.68,154.55,154.61,4500.0
2009-07-09 13:00:00,154.62,154.62,154.13,154.17,10400.0,154.62,154.62,154.13,154.17,10400.0
2009-07-09 13:05:00,154.13,154.28,154.05,154.22,7500.0,154.13,154.28,154.05,154.22,7500.0
2009-07-09 13:10:00,154.22,154.74,154.22,154.58,5000.0,154.22,154.74,154.22,154.58,5000.0
2009-07-09 13:15:00,154.62,154.76,154.44,154.49,3000.0,154.62,154.76,154.44,154.49,3000.0
2009-07-09 13:20:00,154.49,154.62,154.39,154.39,4200.0,154.49,154.62,154.39,154.39,4200.0
2009-07-09 13:25:00,154.43,154.65,154.43,154.59,1700.0,154.43,154.65,154.43,154.59,1700.0
2009-07-09 13:30:00,154.66,154.77,154.54,154.6,3400.0,154.66,154.77,154.54,154.6,3400.0
2009-07-09 13:35:00,154.55,154.72,154.32,154.36,26900.0,154.55,154.72,154.32,154.36,26900.0
2009-07-09 13:40:00,154.38,154.7,154.25,154.63,7500.0,154.38,154.7,154.25,154.63,7500.0
2009-07-09 13:45:00,154.58,154.58,154.5,154.58,2600.0,154.58,154.58,154.5,154.58,2600.0
2009-07-09 13:50:00,154.6,154.66,154.39,154.42,7300.0,154.6,154.66,154.39,154.42,7300.0
2009-07-09 13:55:00,154.42,154.47,154.32,154.47,8000.0,154.42,154.47,154.32,154.47,8000.0
2009-07-09 14:00:00,154.56,154.56,154.44,154.51,2900.0,154.56,154.56,154.44,154.51,2900.0
2009-07-09 14:05:00,154.55,154.58,154.49,154.56,4900.0,154.55,154.58,154.49,154.56,4900.0
2009-07-09 14:10:00,154.56,154.91,154.56,154.91,6000.0,154.56,154.91,154.56,154.91,6000.0
2009-07-09 14:15:00,154.9,155.02,154.81,154.85,17900.0,154.9,155.02,154.81,154.85,17900.0
2009-07-09 14:20:00,154.89,155.22,154.84,155.11,18000.0,154.89,155.22,154.84,155.11,18000.0
2009-07-09 14:25:00,155.28,155.5,155.23,155.4,7200.0,155.28,155.5,155.23,155.4,7200.0
2009-07-09 14:30:00,155.44,155.51,155.37,155.37,3800.0,155.44,155.51,155.37,155.37,3800.0
2009-07-09 14:35:00,155.25,155.42,155.18,155.34,4700.0,155.25,155.42,155.18,155.34,4700.0
2009-07-09 14:40:00,155.34,155.53,155.34,155.45,10700.0,155.34,155.53,155.34,155.45,10700.0
2009-07-09 14:45:00,155.4,155.54,155.3,155.3,83800.0,155.4,155.54,155.3,155.3,83800.0
2009-07-09 14:50:00,155.3,155.4,155.3,155.4,2600.0,155.3,155.4,155.3,155.4,2600.0
2009-07-09 14:55:00,155.4,155.46,155.3,155.3,5600.0,155.4,155.46,155.3,155.3,5600.0
2009-07-09 15:00:00,155.3,155.3,155.0,155.05,10600.0,155.3,155.3,155.0,155.05,10600.0
2009-07-09 15:05:00,155.04,155.04,154.67,154.67,16500.0,155.04,155.04,154.67,154.67,16500.0
2009-07-09 15:10:00,154.72,155.02,154.7,154.96,6500.0,154.72,155.02,154.7,154.96,6500.0
2009-07-09 15:15:00,154.95,155.03,154.81,155.03,5000.0,154.95,155.03,154.81,155.03,5000.0
2009-07-09 15:20:00,155.03,155.03,154.8,154.9,11400.0,155.03,155.03,154.8,154.9,11400.0
2009-07-09 15:25:00,154.88,154.89,154.66,154.88,26600.0,154.88,154.89,154.66,154.88,26600.0
2009-07-09 15:30:00,154.85,154.95,154.74,154.84,11200.0,154.85,154.95,154.74,154.84,11200.0
2009-07-09 15:35:00,154.83,154.97,154.72,154.95,7800.0,154.83,154.97,154.72,154.95,7800.0
2009-07-09 15:40:00,154.91,155.26,154.91,155.19,10500.0,154.91,155.26,154.91,155.19,10500.0
2009-07-09 15:45:00,155.19,155.54,155.19,155.54,15500.0,155.19,155.54,155.19,155.54,15500.0
2009-07-09 15:50:00,155.55,155.64,155.24,155.36,25100.0,155.55,155.64,155.24,155.36,25100.0
2009-07-09 15:55:00,155.38,155.51,155.01,155.2,31800.0,155.38,155.51,155.01,155.2,31800.0
2009-07-10 09:30:00,154.57,154.75,154.4,154.45,17300.0,154.57,154.75,154.4,154.45,17300.0
2009-07-10 09:35:00,154.45,155.62,154.43,155.49,15000.0,154.45,155.62,154.43,155.49,15000.0
2009-07-10 09:40:00,155.55,155.71,154.88,155.22,8900.0,155.55,155.71,154.88,155.22,8900.0
2009-07-10 09:45:00,155.18,156.27,155.18,156.25,40600.0,155.18,156.27,155.18,156.25,40600.0
2009-07-10 09:50:00,156.37,156.54,155.95,155.95,23500.0,156.37,156.54,155.95,155.95,23500.0
2009-07-10 09:55:00,155.9,155.95,154.93,155.12,11800.0,155.9,155.95,154.93,155.12,11800.0
2009-07-10 10:00:00,155.03,155.23,154.49,154.83,15800.0,155.03,155.23,154.49,154.83,15800.0
2009-07-10 10:05:00,154.91,154.92,154.48,154.59,6600.0,154.91,154.92,154.48,154.59,6600.0
2009-07-10 10:10:00,154.58,155.22,154.53,155.14,9000.0,154.58,155.22,154.53,155.14,9000.0
2009-07-10 10:15:00,155.14,155.47,154.95,155.38,7700.0,155.14,155.47,154.95,155.38,7700.0
2009-07-10 10:20:00,155.48,155.59,154.98,155.18,6100.0,155.48,155.59,154.98,155.18,6100.0
2009-07-10 10:25:00,155.0,155.03,154.85,154.88,3600.0,155.0,155.03,154.85,154.88,3600.0
2009-07-10 10:30:00,154.93,154.94,154.72,154.75,3200.0,154.93,154.94,154.72,154.75,3200.0
2009-07-10 10:35:00,154.75,154.9,154.57,154.57,2600.0,154.75,154.9,154.57,154.57,2600.0
2009-07-10 10:40:00,154.57,154.63,154.48,154.48,4800.0,154.57,154.63,154.48,154.48,4800.0
2009-07-10 10:45:00,154.47,154.68,154.4,154.53,10700.0,154.47,154.68,154.4,154.53,10700.0
2009-07-10 10:50:00,154.68,154.68,154.41,154.56,2900.0,154.68,154.68,154.41,154.56,2900.0
2009-07-10 10:55:00,154.69,154.72,154.69,154.72,500.0,154.69,154.72,154.69,154.72,500.0
2009-07-10 11:00:00,154.51,154.56,154.24,154.24,4200.0,154.51,154.56,154.24,154.24,4200.0
2009-07-10 11:05:00,154.24,154.24,154.1,154.24,3400.0,154.24,154.24,154.1,154.24,3400.0
2009-07-10 11:10:00,154.1,154.1,153.85,153.93,5100.0,154.1,154.1,153.85,153.93,5100.0
2009-07-10 11:15:00,153.85,153.87,153.75,153.75,2000.0,153.85,153.87,153.75,153.75,2000.0
2009-07-10 11:20:00,153.75,153.8,153.58,153.68,2500.0,153.75,153.8,153.58,153.68,2500.0
2009-07-10 11:25:00,153.69,153.71,153.53,153.55,5800.0,153.69,153.71,153.53,153.55,5800.0
2009-07-10 11:30:00,153.51,154.0,153.5,154.0,3700.0,153.51,154.0,153.5,154.0,3700.0
2009-07-10 11:35:00,153.9,154.06,153.76,153.84,1900.0,153.9,154.06,153.76,153.84,1900.0
2009-07-10 11:40:00,153.89,154.14,153.8,154.14,4400.0,153.89,154.14,153.8,154.14,4400.0
2009-07-10 11:45:00,154.07,154.24,154.07,154.24,6700.0,154.07,154.24,154.07,154.24,6700.0
2009-07-10 11:50:00,154.19,154.49,154.19,154.49,2700.0,154.19,154.49,154.19,154.49,2700.0
2009-07-10 11:55:00,154.36,154.37,154.23,154.31,1100.0,154.36,154.37,154.23,154.31,1100.0
2009-07-10 12:00:00,154.34,154.36,154.31,154.31,1100.0,154.34,154.36,154.31,154.31,1100.0
2009-07-10 12:05:00,154.3,154.61,154.24,154.36,3000.0,154.3,154.61,154.24,154.36,3000.0
2009-07-10 12:10:00,154.32,154.47,154.32,154.37,1100.0,154.32,154.47,154.32,154.37,1100.0
2009-07-10 12:15:00,154.38,154.5,154.36,154.39,2300.0,154.38,154.5,154.36,154.39,2300.0
2009-07-10 12:20:00,154.38,154.42,154.12,154.23,1200.0,154.38,154.42,154.12,154.23,1200.0
2009-07-10 12:25:00,154.0,154.0,153.75,153.94,7800.0,154.0,154.0,153.75,153.94,7800.0
2009-07-10 12:30:00,153.87,153.92,153.77,153.88,2900.0,153.87,153.92,153.77,153.88,2900.0
2009-07-10 12:35:00,153.87,154.28,153.87,154.28,5600.0,153.87,154.28,153.87,154.28,5600.0
2009-07-10 12:40:00,154.33,154.51,154.32,154.32,2300.0,154.33,154.51,154.32,154.32,2300.0
2009-07-10 12:45:00,154.25,154.39,154.19,154.39,4200.0,154.25,154.39,154.19,154.39,4200.0
2009-07-10 12:50:00,154.27,154.27,154.02,154.02,2400.0,154.27,154.27,154.02,154.02,2400.0
2009-07-10 12:55:00,154.0,154.0,153.75,153.85,1600.0,154.0,154.0,153.75,153.85,1600.0
2009-07-10 13:00:00,153.85,154.0,153.81,154.0,3000.0,153.85,154.0,153.81,154.0,3000.0
2009-07-10 13:05:00,154.02,154.04,153.85,153.85,1400.0,154.02,154.04,153.85,153.85,1400.0
2009-07-10 13:10:00,153.9,153.9,153.59,153.77,4400.0,153.9,153.9,153.59,153.77,4400.0
2009-07-10 13:15:00,153.78,154.04,153.78,154.01,1800.0,153.78,154.04,153.78,154.01,1800.0
2009-07-10 13:20:00,154.12,154.13,153.84,153.95,1800.0,154.12,154.13,153.84,153.95,1800.0
2009-07-10 13:25:00,153.76,153.81,153.65,153.71,2700.0,153.76,153.81,153.65,153.71,2700.0
2009-07-10 13:30:00,153.71,153.83,153.71,153.83,1100.0,153.71,153.83,153.71,153.83,1100.0
2009-07-10 13:35:00,153.94,153.96,153.84,153.84,3600.0,153.94,153.96,153.84,153.84,3600.0
2009-07-10 13:40:00,153.83,154.08,153.7,154.08,4500.0,153.83,154.08,153.7,154.08,4500.0
2009-07-10 13:45:00,153.97,154.04,153.85,153.85,1500.0,153.97,154.04,153.85,153.85,1500.0
2009-07-10 13:50:00,153.8,153.8,153.69,153.77,900.0,153.8,153.8,153.69,153.77,900.0
2009-07-10 13:55:00,153.67,153.79,153.67,153.75,2300.0,153.67,153.79,153.67,153.75,2300.0
2009-07-10 14:00:00,153.66,153.68,153.57,153.57,600.0,153.66,153.68,153.57,153.57,600.0
2009-07-10 14:05:00,153.51,153.63,153.51,153.61,1400.0,153.51,153.63,153.51,153.61,1400.0
2009-07-10 14:10:00,153.6,153.69,153.5,153.5,12400.0,153.6,153.69,153.5,153.5,12400.0
2009-07-10 14:15:00,153.5,153.5,153.39,153.46,10800.0,153.5,153.5,153.39,153.46,10800.0
2009-07-10 14:20:00,153.46,153.46,153.02,153.17,12600.0,153.46,153.46,153.02,153.17,12600.0
2009-07-10 14:25:00,153.18,153.3,153.1,153.25,9600.0,153.18,153.3,153.1,153.25,9600.0
2009-07-10 14:30:00,153.4,153.4,153.28,153.36,10700.0,153.4,153.4,153.28,153.36,10700.0
2009-07-10 14:35:00,153.32,153.82,153.31,153.65,22200.0,153.32,153.82,153.31,153.65,22200.0
2009-07-10 14:40:00,153.59,153.73,153.57,153.6,7500.0,153.59,153.73,153.57,153.6,7500.0
2009-07-10 14:45:00,153.6,153.66,153.39,153.56,21600.0,153.6,153.66,153.39,153.56,21600.0
2009-07-10 14:50:00,153.66,153.69,153.26,153.26,8900.0,153.66,153.69,153.26,153.26,8900.0
2009-07-10 14:55:00,153.29,153.42,153.2,153.26,15800.0,153.29,153.42,153.2,153.26,15800.0
2009-07-10 15:00:00,153.28,153.44,153.24,153.42,19900.0,153.28,153.44,153.24,153.42,19900.0
2009-07-10 15:05:00,153.51,153.54,153.35,153.46,3900.0,153.51,153.54,153.35,153.46,3900.0
2009-07-10 15:10:00,153.43,153.6,153.42,153.54,1700.0,153.43,153.6,153.42,153.54,1700.0
2009-07-10 15:15:00,153.64,153.86,153.64,153.7,3000.0,153.64,153.86,153.64,153.7,3000.0
2009-07-10 15:20:00,153.7,153.75,153.44,153.6,5600.0,153.7,153.75,153.44,153.6,5600.0
2009-07-10 15:25:00,153.57,153.57,153.36,153.47,6400.0,153.57,153.57,153.36,153.47,6400.0
2009-07-10 15:30:00,153.47,153.53,153.35,153.49,5100.0,153.47,153.53,153.35,153.49,5100.0
2009-07-10 15:35:00,153.46,153.65,153.46,153.6,25000.0,153.46,153.65,153.46,153.6,25000.0
2009-07-10 15:40:00,153.56,153.64,153.44,153.53,15100.0,153.56,153.64,153.44,153.53,15100.0
2009-07-10 15:45:00,153.46,154.08,153.44,153.91,10800.0,153.46,154.08,153.44,153.91,10800.0
2009-07-10 15:50:00,154.02,154.02,153.79,153.92,11000.0,154.02,154.02,153.79,153.92,11000.0
2009-07-10 15:55:00,153.9,154.05,153.77,153.78,24700.0,153.9,154.05,153.77,153.78,24700.0
2009-07-13 09:30:00,153.81,154.12,153.7,153.8,14000.0,153.81,154.12,153.7,153.8,14000.0
2009-07-13 09:35:00,153.7,153.7,152.8,152.99,19100.0,153.7,153.7,152.8,152.99,19100.0
2009-07-13 09:40:00,153.05,153.06,152.45,152.79,14400.0,153.05,153.06,152.45,152.79,14400.0
2009-07-13 09:45:00,152.73,152.73,152.06,152.61,15900.0,152.73,152.73,152.06,152.61,15900.0
2009-07-13 09:50:00,152.42,152.43,151.93,152.24,13900.0,152.42,152.43,151.93,152.24,13900.0
2009-07-13 09:55:00,152.13,152.68,152.06,152.39,6900.0,152.13,152.68,152.06,152.39,6900.0
2009-07-13 10:00:00,152.59,152.62,151.71,151.81,24600.0,152.59,152.62,151.71,151.81,24600.0
2009-07-13 10:05:00,151.81,152.49,151.81,152.49,14200.0,151.81,152.49,151.81,152.49,14200.0
2009-07-13 10:10:00,152.48,152.94,152.35,152.94,11300.0,152.48,152.94,152.35,152.94,11300.0
2009-07-13 10:15:00,153.02,153.4,152.95,153.2,14900.0,153.02,153.4,152.95,153.2,14900.0
2009-07-13 10:20:00,153.2,153.6,153.09,153.57,10300.0,153.2,153.6,153.09,153.57,10300.0
2009-07-13 10:25:00,153.59,153.9,153.59,153.86,13100.0,153.59,153.9,153.59,153.86,13100.0
2009-07-13 10:30:00,153.89,154.2,153.75,153.76,16000.0,153.89,154.2,153.75,153.76,16000.0
2009-07-13 10:35:00,153.87,154.2,153.79,153.79,16100.0,153.87,154.2,153.79,153.79,16100.0
2009-07-13 10:40:00,153.83,154.2,153.83,154.06,18900.0,153.83,154.2,153.83,154.06,18900.0
2009-07-13 10:45:00,154.08,154.45,153.91,154.1,20000.0,154.08,154.45,153.91,154.1,20000.0
2009-07-13 10:50:00,154.11,154.73,154.11,154.63,11800.0,154.11,154.73,154.11,154.63,11800.0
2009-07-13 10:55:00,154.61,154.93,154.47,154.54,12600.0,154.61,154.93,154.47,154.54,12600.0
2009-07-13 11:00:00,154.59,154.71,154.42,154.42,4400.0,154.59,154.71,154.42,154.42,4400.0
2009-07-13 11:05:00,154.42,154.66,154.17,154.17,11300.0,154.42,154.66,154.17,154.17,11300.0
2009-07-13 11:10:00,154.17,154.2,153.88,153.91,16600.0,154.17,154.2,153.88,153.91,16600.0
2009-07-13 11:15:00,153.9,153.9,153.76,153.83,16100.0,153.9,153.9,153.76,153.83,16100.0
2009-07-13 11:20:00,153.83,153.89,153.76,153.76,2500.0,153.83,153.89,153.76,153.76,2500.0
2009-07-13 11:25:00,153.77,153.83,153.55,153.77,12900.0,153.77,153.83,153.55,153.77,12900.0
2009-07-13 11:30:00,153.87,154.87,153.86,154.76,10100.0,153.87,154.87,153.86,154.76,10100.0
2009-07-13 11:35:00,154.66,154.88,154.6,154.61,3000.0,154.66,154.88,154.6,154.61,3000.0
2009-07-13 11:40:00,154.61,154.98,154.61,154.98,5100.0,154.61,154.98,154.61,154.98,5100.0
2009-07-13 11:45:00,154.99,155.11,154.85,154.92,9300.0,154.99,155.11,154.85,154.92,9300.0
2009-07-13 11:50:00,154.96,155.2,154.94,155.17,7800.0,154.96,155.2,154.94,155.17,7800.0
2009-07-13 11:55:00,155.22,155.39,155.17,155.37,7900.0,155.22,155.39,155.17,155.37,7900.0
2009-07-13 12:00:00,155.44,155.45,155.19,155.26,24100.0,155.44,155.45,155.19,155.26,24100.0
2009-07-13 12:05:00,155.3,155.3,155.13,155.26,16200.0,155.3,155.3,155.13,155.26,16200.0
2009-07-13 12:10:00,155.3,155.57,155.3,155.51,3600.0,155.3,155.57,155.3,155.51,3600.0
2009-07-13 12:15:00,155.6,155.73,155.57,155.73,4900.0,155.6,155.73,155.57,155.73,4900.0
2009-07-13 12:20:00,155.71,155.71,155.59,155.59,2000.0,155.71,155.71,155.59,155.59,2000.0
2009-07-13 12:25:00,155.65,155.83,155.65,155.83,17600.0,155.65,155.83,155.65,155.83,17600.0
2009-07-13 12:30:00,155.79,155.83,155.64,155.64,3700.0,155.79,155.83,155.64,155.64,3700.0
2009-07-13 12:35:00,155.74,155.9,155.7,155.89,6200.0,155.74,155.9,155.7,155.89,6200.0
2009-07-13 12:40:00,155.84,155.87,155.74,155.77,2300.0,155.84,155.87,155.74,155.77,2300.0
2009-07-13 12:45:00,155.81,155.86,155.56,155.61,17600.0,155.81,155.86,155.56,155.61,17600.0
2009-07-13 12:50:00,155.59,155.64,155.26,155.32,15600.0,155.59,155.64,155.26,155.32,15600.0
2009-07-13 12:55:00,155.43,155.55,155.33,155.44,3800.0,155.43,155.55,155.33,155.44,3800.0
2009-07-13 13:00:00,155.49,155.66,155.44,155.56,5900.0,155.49,155.66,155.44,155.56,5900.0
2009-07-13 13:05:00,155.56,155.68,155.56,155.68,900.0,155.56,155.68,155.56,155.68,900.0
2009-07-13 13:10:00,155.65,155.69,155.64,155.69,900.0,155.65,155.69,155.64,155.69,900.0
2009-07-13 13:15:00,155.76,156.05,155.76,156.03,5900.0,155.76,156.05,155.76,156.03,5900.0
2009-07-13 13:20:00,156.05,156.13,156.03,156.11,2200.0,156.05,156.13,156.03,156.11,2200.0
2009-07-13 13:25:00,156.17,156.18,156.09,156.1,2000.0,156.17,156.18,156.09,156.1,2000.0
2009-07-13 13:30:00,156.01,156.01,155.76,155.79,2600.0,156.01,156.01,155.76,155.79,2600.0
2009-07-13 13:35:00,155.79,155.84,155.75,155.78,1700.0,155.79,155.84,155.75,155.78,1700.0
2009-07-13 13:40:00,155.79,155.85,155.78,155.81,3100.0,155.79,155.85,155.78,155.81,3100.0
2009-07-13 13:45:00,155.83,155.97,155.79,155.79,8400.0,155.83,155.97,155.79,155.79,8400.0
2009-07-13 13:50:00,155.72,155.8,155.65,155.78,5200.0,155.72,155.8,155.65,155.78,5200.0
2009-07-13 13:55:00,155.79,155.79,155.25,155.4,21800.0,155.79,155.79,155.25,155.4,21800.0
2009-07-13 14:00:00,155.52,155.8,155.46,155.8,6700.0,155.52,155.8,155.46,155.8,6700.0
2009-07-13 14:05:00,155.81,155.9,155.6,155.71,25800.0,155.81,155.9,155.6,155.71,25800.0
2009-07-13 14:10:00,155.73,156.0,155.69,155.88,7900.0,155.73,156.0,155.69,155.88,7900.0
2009-07-13 14:15:00,155.94,155.97,155.84,155.84,1900.0,155.94,155.97,155.84,155.84,1900.0
2009-07-13 14:20:00,155.84,156.35,155.84,156.25,5200.0,155.84,156.35,155.84,156.25,5200.0
2009-07-13 14:25:00,156.25,156.27,156.05,156.05,4500.0,156.25,156.27,156.05,156.05,4500.0
2009-07-13 14:30:00,156.07,156.18,155.84,155.94,15800.0,156.07,156.18,155.84,155.94,15800.0
2009-07-13 14:35:00,155.93,156.0,155.76,155.76,12000.0,155.93,156.0,155.76,155.76,12000.0
2009-07-13 14:40:00,155.76,155.78,155.43,155.51,19900.0,155.76,155.78,155.43,155.51,19900.0
2009-07-13 14:45:00,155.54,155.54,155.37,155.5,3900.0,155.54,155.54,155.37,155.5,3900.0
2009-07-13 14:50:00,155.5,155.7,155.34,155.34,9300.0,155.5,155.7,155.34,155.34,9300.0
2009-07-13 14:55:00,155.36,155.49,155.24,155.39,3400.0,155.36,155.49,155.24,155.39,3400.0
2009-07-13 15:00:00,155.39,155.5,155.31,155.44,5900.0,155.39,155.5,155.31,155.44,5900.0
2009-07-13 15:05:00,155.43,155.62,155.42,155.42,7900.0,155.43,155.62,155.42,155.42,7900.0
2009-07-13 15:10:00,155.56,155.72,155.49,155.59,6600.0,155.56,155.72,155.49,155.59,6600.0
2009-07-13 15:15:00,155.58,155.62,155.4,155.56,5600.0,155.58,155.62,155.4,155.56,5600.0
2009-07-13 15:20:00,155.51,155.55,155.28,155.28,7600.0,155.51,155.55,155.28,155.28,7600.0
2009-07-13 15:25:00,155.35,155.39,155.18,155.18,12800.0,155.35,155.39,155.18,155.18,12800.0
2009-07-13 15:30:00,155.16,155.4,155.12,155.29,12800.0,155.16,155.4,155.12,155.29,12800.0
2009-07-13 15:35:00,155.37,155.37,155.17,155.26,14600.0,155.37,155.37,155.17,155.26,14600.0
2009-07-13 15:40:00,155.27,155.84,155.27,155.82,12800.0,155.27,155.84,155.27,155.82,12800.0
2009-07-13 15:45:00,155.76,155.93,155.71,155.78,15500.0,155.76,155.93,155.71,155.78,15500.0
2009-07-13 15:50:00,155.81,156.04,155.69,156.02,11300.0,155.81,156.04,155.69,156.02,11300.0
2009-07-13 15:55:00,155.97,156.03,155.69,155.82,17200.0,155.97,156.03,155.69,155.82,17200.0
2009-07-14 09:30:00,156.27,156.27,155.35,155.67,9600.0,156.27,156.27,155.35,155.67,9600.0
2009-07-14 09:35:00,155.68,155.75,154.9,155.21,18200.0,155.68,155.75,154.9,155.21,18200.0
2009-07-14 09:40:00,155.35,155.72,155.19,155.37,12500.0,155.35,155.72,155.19,155.37,12500.0
2009-07-14 09:45:00,155.53,155.53,155.02,155.15,9900.0,155.53,155.53,155.02,155.15,9900.0
2009-07-14 09:50:00,155.16,155.33,154.65,154.86,15200.0,155.16,155.33,154.65,154.86,15200.0
2009-07-14 09:55:00,154.76,155.04,154.63,154.83,13400.0,154.76,155.04,154.63,154.83,13400.0
2009-07-14 10:00:00,154.85,155.51,154.72,155.18,12800.0,154.85,155.51,154.72,155.18,12800.0
2009-07-14 10:05:00,155.15,155.88,155.08,155.58,4400.0,155.15,155.88,155.08,155.58,4400.0
2009-07-14 10:10:00,155.51,155.55,155.01,155.01,4100.0,155.51,155.55,155.01,155.01,4100.0
2009-07-14 10:15:00,155.01,155.11,154.78,154.8,3700.0,155.01,155.11,154.78,154.8,3700.0
2009-07-14 10:20:00,154.83,155.37,154.73,155.37,6500.0,154.83,155.37,154.73,155.37,6500.0
2009-07-14 10:25:00,155.38,155.59,155.17,155.59,4700.0,155.38,155.59,155.17,155.59,4700.0
2009-07-14 10:30:00,155.51,155.58,155.32,155.32,4300.0,155.51,155.58,155.32,155.32,4300.0
2009-07-14 10:35:00,155.45,155.57,155.25,155.44,2500.0,155.45,155.57,155.25,155.44,2500.0
2009-07-14 10:40:00,155.42,155.65,155.3,155.33,5000.0,155.42,155.65,155.3,155.33,5000.0
2009-07-14 10:45:00,155.3,155.33,155.06,155.1,34300.0,155.3,155.33,155.06,155.1,34300.0
2009-07-14 10:50:00,155.0,155.13,154.92,154.97,10900.0,155.0,155.13,154.92,154.97,10900.0
2009-07-14 10:55:00,154.95,155.01,154.84,154.92,10200.0,154.95,155.01,154.84,154.92,10200.0
2009-07-14 11:00:00,154.93,154.98,154.8,154.92,20000.0,154.93,154.98,154.8,154.92,20000.0
2009-07-14 11:05:00,154.92,155.39,154.92,155.35,6300.0,154.92,155.39,154.92,155.35,6300.0
2009-07-14 11:10:00,155.24,155.49,155.24,155.36,3500.0,155.24,155.49,155.24,155.36,3500.0
2009-07-14 11:15:00,155.49,155.75,155.45,155.66,11900.0,155.49,155.75,155.45,155.66,11900.0
2009-07-14 11:20:00,155.59,155.72,155.47,155.53,30600.0,155.59,155.72,155.47,155.53,30600.0
2009-07-14 11:25:00,155.57,155.91,155.55,155.83,7900.0,155.57,155.91,155.55,155.83,7900.0
2009-07-14 11:30:00,155.78,155.94,155.72,155.94,28900.0,155.78,155.94,155.72,155.94,28900.0
2009-07-14 11:35:00,155.88,156.27,155.88,156.23,20200.0,155.88,156.27,155.88,156.23,20200.0
2009-07-14 11:40:00,156.22,156.23,156.13,156.22,1500.0,156.22,156.23,156.13,156.22,1500.0
2009-07-14 11:45:00,156.13,156.18,156.03,156.12,26800.0,156.13,156.18,156.03,156.12,26800.0
2009-07-14 11:50:00,156.14,156.23,156.14,156.18,4700.0,156.14,156.23,156.14,156.18,4700.0
2009-07-14 11:55:00,156.2,156.23,156.1,156.17,3300.0,156.2,156.23,156.1,156.17,3300.0
2009-07-14 12:00:00,156.17,156.3,156.09,156.3,4000.0,156.17,156.3,156.09,156.3,4000.0
2009-07-14 12:05:00,156.35,156.7,156.35,156.47,6000.0,156.35,156.7,156.35,156.47,6000.0
2009-07-14 12:10:00,156.49,156.57,156.41,156.51,2600.0,156.49,156.57,156.41,156.51,2600.0
2009-07-14 12:15:00,156.54,156.58,156.38,156.43,6200.0,156.54,156.58,156.38,156.43,6200.0
2009-07-14 12:20:00,156.43,156.43,156.16,156.21,4500.0,156.43,156.43,156.16,156.21,4500.0
2009-07-14 12:25:00,156.16,156.34,156.15,156.34,3700.0,156.16,156.34,156.15,156.34,3700.0
2009-07-14 12:30:00,156.32,156.41,156.26,156.28,2400.0,156.32,156.41,156.26,156.28,2400.0
2009-07-14 12:35:00,156.34,156.64,156.33,156.64,9900.0,156.34,156.64,156.33,156.64,9900.0
2009-07-14 12:40:00,156.49,156.65,156.49,156.54,5600.0,156.49,156.65,156.49,156.54,5600.0
2009-07-14 12:45:00,156.47,156.78,156.47,156.76,5800.0,156.47,156.78,156.47,156.76,5800.0
2009-07-14 12:50:00,156.75,156.93,156.75,156.93,6000.0,156.75,156.93,156.75,156.93,6000.0
2009-07-14 12:55:00,156.92,157.24,156.91,157.23,18400.0,156.92,157.24,156.91,157.23,18400.0
2009-07-14 13:00:00,157.21,157.45,157.17,157.35,9300.0,157.21,157.45,157.17,157.35,9300.0
2009-07-14 13:05:00,157.4,157.57,157.38,157.53,5200.0,157.4,157.57,157.38,157.53,5200.0
2009-07-14 13:10:00,157.53,157.74,157.53,157.57,15600.0,157.53,157.74,157.53,157.57,15600.0
2009-07-14 13:15:00,157.55,157.67,157.54,157.67,4000.0,157.55,157.67,157.54,157.67,4000.0
2009-07-14 13:20:00,157.67,157.67,157.62,157.67,5600.0,157.67,157.67,157.62,157.67,5600.0
2009-07-14 13:25:00,157.67,157.67,157.62,157.66,7500.0,157.67,157.67,157.62,157.66,7500.0
2009-07-14 13:30:00,157.66,157.67,157.49,157.51,7000.0,157.66,157.67,157.49,157.51,7000.0
2009-07-14 13:35:00,157.49,157.57,157.36,157.48,9700.0,157.49,157.57,157.36,157.48,9700.0
2009-07-14 13:40:00,157.39,157.7,157.39,157.67,11900.0,157.39,157.7,157.39,157.67,11900.0
2009-07-14 13:45:00,157.66,157.86,157.65,157.73,15600.0,157.66,157.86,157.65,157.73,15600.0
2009-07-14 13:50:00,157.72,157.93,157.72,157.9,6600.0,157.72,157.93,157.72,157.9,6600.0
2009-07-14 13:55:00,157.93,158.1,157.9,158.07,7900.0,157.93,158.1,157.9,158.07,7900.0
2009-07-14 14:00:00,158.09,158.11,157.79,157.98,9800.0,158.09,158.11,157.79,157.98,9800.0
2009-07-14 14:05:00,157.96,158.0,157.75,157.79,17000.0,157.96,158.0,157.75,157.79,17000.0
2009-07-14 14:10:00,157.8,158.12,157.74,158.12,9100.0,157.8,158.12,157.74,158.12,9100.0
2009-07-14 14:15:00,158.12,158.25,158.08,158.15,9500.0,158.12,158.25,158.08,158.15,9500.0
2009-07-14 14:20:00,158.15,158.16,158.1,158.15,4800.0,158.15,158.16,158.1,158.15,4800.0
2009-07-14 14:25:00,158.13,158.3,158.1,158.27,10500.0,158.13,158.3,158.1,158.27,10500.0
2009-07-14 14:30:00,158.25,158.7,158.17,158.7,45100.0,158.25,158.7,158.17,158.7,45100.0
2009-07-14 14:35:00,158.7,158.96,158.66,158.95,12600.0,158.7,158.96,158.66,158.95,12600.0
2009-07-14 14:40:00,158.96,159.23,158.87,159.09,16500.0,158.96,159.23,158.87,159.09,16500.0
2009-07-14 14:45:00,159.18,159.62,159.12,159.36,20700.0,159.18,159.62,159.12,159.36,20700.0
2009-07-14 14:50:00,159.36,159.64,159.32,159.54,13900.0,159.36,159.64,159.32,159.54,13900.0
2009-07-14 14:55:00,159.53,159.69,159.37,159.63,13400.0,159.53,159.69,159.37,159.63,13400.0
2009-07-14 15:00:00,159.57,159.63,159.47,159.5,10200.0,159.57,159.63,159.47,159.5,10200.0
2009-07-14 15:05:00,159.51,159.52,159.23,159.29,12600.0,159.51,159.52,159.23,159.29,12600.0
2009-07-14 15:10:00,159.3,159.41,159.21,159.24,7000.0,159.3,159.41,159.21,159.24,7000.0
2009-07-14 15:15:00,159.27,159.27,158.96,159.0,16000.0,159.27,159.27,158.96,159.0,16000.0
2009-07-14 15:20:00,158.97,159.03,158.72,158.73,18700.0,158.97,159.03,158.72,158.73,18700.0
2009-07-14 15:25:00,158.76,158.96,158.64,158.71,20200.0,158.76,158.96,158.64,158.71,20200.0
2009-07-14 15:30:00,158.71,159.03,158.6,158.78,18200.0,158.71,159.03,158.6,158.78,18200.0
2009-07-14 15:35:00,158.77,158.92,158.56,158.58,23100.0,158.77,158.92,158.56,158.58,23100.0
2009-07-14 15:40:00,158.61,158.8,158.5,158.71,21700.0,158.61,158.8,158.5,158.71,21700.0
2009-07-14 15:45:00,158.74,158.97,158.59,158.61,26000.0,158.74,158.97,158.59,158.61,26000.0
2009-07-14 15:50:00,158.59,158.8,158.53,158.67,22000.0,158.59,158.8,158.53,158.67,22000.0
2009-07-14 15:55:00,158.66,158.87,158.64,158.85,23400.0,158.66,158.87,158.64,158.85,23400.0
2009-07-15 09:30:00,159.7,160.8,159.59,160.26,39900.0,159.7,160.8,159.59,160.26,39900.0
2009-07-15 09:35:00,160.25,160.27,158.58,159.14,21000.0,160.25,160.27,158.58,159.14,21000.0
2009-07-15 09:40:00,159.14,160.0,159.11,159.97,12700.0,159.14,160.0,159.11,159.97,12700.0
2009-07-15 09:45:00,159.97,160.11,159.75,159.8,21400.0,159.97,160.11,159.75,159.8,21400.0
2009-07-15 09:50:00,159.91,160.03,159.69,159.86,7100.0,159.91,160.03,159.69,159.86,7100.0
2009-07-15 09:55:00,159.84,160.1,159.62,159.9,17300.0,159.84,160.1,159.62,159.9,17300.0
2009-07-15 10:00:00,159.79,159.96,159.54,159.65,11000.0,159.79,159.96,159.54,159.65,11000.0
2009-07-15 10:05:00,159.6,159.69,159.46,159.6,10000.0,159.6,159.69,159.46,159.6,10000.0
2009-07-15 10:10:00,159.6,159.6,159.17,159.5,13300.0,159.6,159.6,159.17,159.5,13300.0
2009-07-15 10:15:00,159.5,159.59,159.36,159.41,7200.0,159.5,159.59,159.36,159.41,7200.0
2009-07-15 10:20:00,159.46,159.51,159.02,159.06,10500.0,159.46,159.51,159.02,159.06,10500.0
2009-07-15 10:25:00,159.06,159.06,158.75,158.85,8200.0,159.06,159.06,158.75,158.85,8200.0
2009-07-15 10:30:00,158.99,158.99,158.51,158.62,6800.0,158.99,158.99,158.51,158.62,6800.0
2009-07-15 10:35:00,158.58,158.73,158.53,158.72,5800.0,158.58,158.73,158.53,158.72,5800.0
2009-07-15 10:40:00,158.62,158.84,158.62,158.81,2000.0,158.62,158.84,158.62,158.81,2000.0
2009-07-15 10:45:00,158.75,158.83,158.66,158.7,3700.0,158.75,158.83,158.66,158.7,3700.0
2009-07-15 10:50:00,158.75,158.94,158.73,158.93,3500.0,158.75,158.94,158.73,158.93,3500.0
2009-07-15 10:55:00,158.87,158.93,158.81,158.88,3500.0,158.87,158.93,158.81,158.88,3500.0
2009-07-15 11:00:00,158.85,159.15,158.84,159.13,8400.0,158.85,159.15,158.84,159.13,8400.0
2009-07-15 11:05:00,159.09,159.21,158.87,159.21,16200.0,159.09,159.21,158.87,159.21,16200.0
2009-07-15 11:10:00,159.29,159.35,159.2,159.35,2500.0,159.29,159.35,159.2,159.35,2500.0
2009-07-15 11:15:00,159.3,159.55,159.29,159.43,9600.0,159.3,159.55,159.29,159.43,9600.0
2009-07-15 11:20:00,159.42,159.48,159.36,159.38,10800.0,159.42,159.48,159.36,159.38,10800.0
2009-07-15 11:25:00,159.34,159.37,159.15,159.15,6200.0,159.34,159.37,159.15,159.15,6200.0
2009-07-15 11:30:00,159.09,159.22,158.96,159.05,19900.0,159.09,159.22,158.96,159.05,19900.0
2009-07-15 11:35:00,159.1,159.1,158.85,158.99,19100.0,159.1,159.1,158.85,158.99,19100.0
2009-07-15 11:40:00,159.02,159.04,158.87,158.87,13900.0,159.02,159.04,158.87,158.87,13900.0
2009-07-15 11:45:00,158.9,158.93,158.74,158.83,3700.0,158.9,158.93,158.74,158.83,3700.0
2009-07-15 11:50:00,158.8,158.88,158.75,158.86,4100.0,158.8,158.88,158.75,158.86,4100.0
2009-07-15 11:55:00,158.79,158.89,158.79,158.85,4800.0,158.79,158.89,158.79,158.85,4800.0
2009-07-15 12:00:00,158.85,158.85,158.74,158.74,3600.0,158.85,158.85,158.74,158.74,3600.0
2009-07-15 12:05:00,158.72,158.79,158.63,158.79,13000.0,158.72,158.79,158.63,158.79,13000.0
2009-07-15 12:10:00,158.84,158.9,158.59,158.68,22400.0,158.84,158.9,158.59,158.68,22400.0
2009-07-15 12:15:00,158.59,158.81,158.59,158.6,3600.0,158.59,158.81,158.59,158.6,3600.0
2009-07-15 12:20:00,158.66,158.79,158.66,158.79,12300.0,158.66,158.79,158.66,158.79,12300.0
2009-07-15 12:25:00,158.75,158.8,158.71,158.76,10900.0,158.75,158.8,158.71,158.76,10900.0
2009-07-15 12:30:00,158.77,158.91,158.74,158.78,2400.0,158.77,158.91,158.74,158.78,2400.0
2009-07-15 12:35:00,158.78,158.85,158.76,158.77,1400.0,158.78,158.85,158.76,158.77,1400.0
2009-07-15 12:40:00,158.76,158.92,158.75,158.75,3300.0,158.76,158.92,158.75,158.75,3300.0
2009-07-15 12:45:00,158.75,158.75,158.69,158.69,5500.0,158.75,158.75,158.69,158.69,5500.0
2009-07-15 12:50:00,158.69,158.69,158.48,158.48,8600.0,158.69,158.69,158.48,158.48,8600.0
2009-07-15 12:55:00,158.46,158.49,158.25,158.29,7400.0,158.46,158.49,158.25,158.29,7400.0
2009-07-15 13:00:00,158.36,158.37,158.28,158.28,2500.0,158.36,158.37,158.28,158.28,2500.0
2009-07-15 13:05:00,158.28,158.28,158.0,158.04,8500.0,158.28,158.28,158.0,158.04,8500.0
2009-07-15 13:10:00,158.02,158.2,157.96,158.02,6200.0,158.02,158.2,157.96,158.02,6200.0
2009-07-15 13:15:00,158.02,158.19,157.95,157.97,7800.0,158.02,158.19,157.95,157.97,7800.0
2009-07-15 13:20:00,158.0,158.09,157.96,158.05,3600.0,158.0,158.09,157.96,158.05,3600.0
2009-07-15 13:25:00,158.04,158.57,158.04,158.57,10600.0,158.04,158.57,158.04,158.57,10600.0
2009-07-15 13:30:00,158.57,158.75,158.56,158.56,7200.0,158.57,158.75,158.56,158.56,7200.0
2009-07-15 13:35:00,158.46,158.46,158.18,158.18,7800.0,158.46,158.46,158.18,158.18,7800.0
2009-07-15 13:40:00,158.22,158.24,158.12,158.22,11700.0,158.22,158.24,158.12,158.22,11700.0
2009-07-15 13:45:00,158.29,158.44,158.29,158.32,1400.0,158.29,158.44,158.29,158.32,1400.0
2009-07-15 13:50:00,158.41,158.53,158.37,158.37,11100.0,158.41,158.53,158.37,158.37,11100.0
2009-07-15 13:55:00,158.38,158.38,158.2,158.23,3700.0,158.38,158.38,158.2,158.23,3700.0
2009-07-15 14:00:00,158.19,158.2,158.01,158.06,8400.0,158.19,158.2,158.01,158.06,8400.0
2009-07-15 14:05:00,158.05,158.17,157.95,158.03,12500.0,158.05,158.17,157.95,158.03,12500.0
2009-07-15 14:10:00,158.06,158.24,157.99,158.11,12500.0,158.06,158.24,157.99,158.11,12500.0
2009-07-15 14:15:00,158.13,158.15,158.03,158.06,10400.0,158.13,158.15,158.03,158.06,10400.0
2009-07-15 14:20:00,158.12,158.12,157.89,157.98,9500.0,158.12,158.12,157.89,157.98,9500.0
2009-07-15 14:25:00,158.02,158.15,157.96,158.01,11100.0,158.02,158.15,157.96,158.01,11100.0
2009-07-15 14:30:00,158.01,158.09,157.88,158.01,17400.0,158.01,158.09,157.88,158.01,17400.0
2009-07-15 14:35:00,158.05,158.09,157.99,158.07,8000.0,158.05,158.09,157.99,158.07,8000.0
2009-07-15 14:40:00,158.02,158.12,157.88,157.99,9200.0,158.02,158.12,157.88,157.99,9200.0
2009-07-15 14:45:00,158.0,158.12,157.89,158.01,22500.0,158.0,158.12,157.89,158.01,22500.0
2009-07-15 14:50:00,157.99,158.25,157.99,158.23,11800.0,157.99,158.25,157.99,158.23,11800.0
2009-07-15 14:55:00,158.17,158.22,157.95,158.0,20300.0,158.17,158.22,157.95,158.0,20300.0
2009-07-15 15:00:00,158.0,158.22,157.95,157.97,19600.0,158.0,158.22,157.95,157.97,19600.0
2009-07-15 15:05:00,157.93,158.21,157.89,158.0,19400.0,157.93,158.21,157.89,158.0,19400.0
2009-07-15 15:10:00,158.03,158.09,157.91,157.91,17000.0,158.03,158.09,157.91,157.91,17000.0
2009-07-15 15:15:00,157.9,158.07,157.83,158.0,15200.0,157.9,158.07,157.83,158.0,15200.0
2009-07-15 15:20:00,158.0,158.04,157.93,157.96,14500.0,158.0,158.04,157.93,157.96,14500.0
2009-07-15 15:25:00,158.0,158.01,157.94,158.0,14300.0,158.0,158.01,157.94,158.0,14300.0
2009-07-15 15:30:00,158.0,158.14,157.99,158.05,20400.0,158.0,158.14,157.99,158.05,20400.0
2009-07-15 15:35:00,158.03,158.04,157.94,158.01,24000.0,158.03,158.04,157.94,158.01,24000.0
2009-07-15 15:40:00,158.0,158.04,157.94,157.96,42100.0,158.0,158.04,157.94,157.96,42100.0
2009-07-15 15:45:00,157.96,158.02,157.95,158.0,30500.0,157.96,158.02,157.95,158.0,30500.0
2009-07-15 15:50:00,158.0,158.19,158.0,158.03,72600.0,158.0,158.19,158.0,158.03,72600.0
2009-07-15 15:55:00,158.04,158.14,157.88,157.95,74900.0,158.04,158.14,157.88,157.95,74900.0
2009-07-16 09:30:00,158.1,158.5,157.2,157.31,14700.0,158.1,158.5,157.2,157.31,14700.0
2009-07-16 09:35:00,157.38,157.9,157.2,157.82,24600.0,157.38,157.9,157.2,157.82,24600.0
2009-07-16 09:40:00,157.67,157.9,157.47,157.85,14600.0,157.67,157.9,157.47,157.85,14600.0
2009-07-16 09:45:00,157.85,157.93,157.28,157.3,39300.0,157.85,157.93,157.28,157.3,39300.0
2009-07-16 09:50:00,157.38,157.5,157.23,157.42,8800.0,157.38,157.5,157.23,157.42,8800.0
2009-07-16 09:55:00,157.38,157.6,157.35,157.6,4600.0,157.38,157.6,157.35,157.6,4600.0
2009-07-16 10:00:00,157.4,157.4,157.01,157.21,22900.0,157.4,157.4,157.01,157.21,22900.0
2009-07-16 10:05:00,157.21,157.71,157.19,157.71,10200.0,157.21,157.71,157.19,157.71,10200.0
2009-07-16 10:10:00,157.8,157.85,157.61,157.66,7200.0,157.8,157.85,157.61,157.66,7200.0
2009-07-16 10:15:00,157.66,157.9,157.65,157.7,7300.0,157.66,157.9,157.65,157.7,7300.0
2009-07-16 10:20:00,157.7,157.87,157.7,157.81,3600.0,157.7,157.87,157.7,157.81,3600.0
2009-07-16 10:25:00,157.86,157.88,157.67,157.85,21600.0,157.86,157.88,157.67,157.85,21600.0
2009-07-16 10:30:00,157.85,157.85,157.73,157.79,5300.0,157.85,157.85,157.73,157.79,5300.0
2009-07-16 10:35:00,157.76,157.9,157.71,157.82,4400.0,157.76,157.9,157.71,157.82,4400.0
2009-07-16 10:40:00,157.81,157.98,157.72,157.83,7900.0,157.81,157.98,157.72,157.83,7900.0
2009-07-16 10:45:00,157.84,157.92,157.7,157.85,8000.0,157.84,157.92,157.7,157.85,8000.0
2009-07-16 10:50:00,157.88,157.93,157.82,157.85,10000.0,157.88,157.93,157.82,157.85,10000.0
2009-07-16 10:55:00,157.78,157.89,157.7,157.7,7900.0,157.78,157.89,157.7,157.7,7900.0
2009-07-16 11:00:00,157.81,157.87,157.63,157.83,4800.0,157.81,157.87,157.63,157.83,4800.0
2009-07-16 11:05:00,157.85,157.87,157.76,157.8,5000.0,157.85,157.87,157.76,157.8,5000.0
2009-07-16 11:10:00,157.8,157.87,157.63,157.83,7400.0,157.8,157.87,157.63,157.83,7400.0
2009-07-16 11:15:00,157.8,157.87,157.75,157.85,2700.0,157.8,157.87,157.75,157.85,2700.0
2009-07-16 11:20:00,157.81,157.85,157.76,157.83,3200.0,157.81,157.85,157.76,157.83,3200.0
2009-07-16 11:25:00,157.85,157.86,157.68,157.68,5700.0,157.85,157.86,157.68,157.68,5700.0
2009-07-16 11:30:00,157.68,157.83,157.56,157.58,25900.0,157.68,157.83,157.56,157.58,25900.0
2009-07-16 11:35:00,157.59,157.69,157.51,157.66,9900.0,157.59,157.69,157.51,157.66,9900.0
2009-07-16 11:40:00,157.75,157.77,157.57,157.57,2600.0,157.75,157.77,157.57,157.57,2600.0
2009-07-16 11:45:00,157.57,157.75,157.51,157.7,6100.0,157.57,157.75,157.51,157.7,6100.0
2009-07-16 11:50:00,157.67,157.74,157.6,157.7,15400.0,157.67,157.74,157.6,157.7,15400.0
2009-07-16 11:55:00,157.69,157.98,157.69,157.85,5300.0,157.69,157.98,157.69,157.85,5300.0
2009-07-16 12:00:00,157.85,157.85,157.73,157.85,11100.0,157.85,157.85,157.73,157.85,11100.0
2009-07-16 12:05:00,157.85,157.85,157.56,157.66,14300.0,157.85,157.85,157.56,157.66,14300.0
2009-07-16 12:10:00,157.67,157.74,157.67,157.7,1800.0,157.67,157.74,157.67,157.7,1800.0
2009-07-16 12:15:00,157.73,157.73,157.61,157.67,2500.0,157.73,157.73,157.61,157.67,2500.0
2009-07-16 12:20:00,157.7,157.74,157.6,157.61,1100.0,157.7,157.74,157.6,157.61,1100.0
2009-07-16 12:25:00,157.69,157.74,157.64,157.7,1800.0,157.69,157.74,157.64,157.7,1800.0
2009-07-16 12:30:00,157.77,157.79,157.61,157.7,3200.0,157.77,157.79,157.61,157.7,3200.0
2009-07-16 12:35:00,157.66,157.68,157.54,157.59,3400.0,157.66,157.68,157.54,157.59,3400.0
2009-07-16 12:40:00,157.59,157.69,157.57,157.69,4200.0,157.59,157.69,157.57,157.69,4200.0
2009-07-16 12:45:00,157.65,157.73,157.59,157.66,2600.0,157.65,157.73,157.59,157.66,2600.0
2009-07-16 12:50:00,157.71,157.76,157.59,157.64,3500.0,157.71,157.76,157.59,157.64,3500.0
2009-07-16 12:55:00,157.59,157.73,157.59,157.65,1400.0,157.59,157.73,157.59,157.65,1400.0
2009-07-16 13:00:00,157.69,157.81,157.69,157.75,2600.0,157.69,157.81,157.69,157.75,2600.0
2009-07-16 13:05:00,157.77,157.79,157.63,157.75,4800.0,157.77,157.79,157.63,157.75,4800.0
2009-07-16 13:10:00,157.75,157.83,157.65,157.71,2300.0,157.75,157.83,157.65,157.71,2300.0
2009-07-16 13:15:00,157.77,157.81,157.72,157.78,2300.0,157.77,157.81,157.72,157.78,2300.0
2009-07-16 13:20:00,157.79,157.85,157.72,157.74,2100.0,157.79,157.85,157.72,157.74,2100.0
2009-07-16 13:25:00,157.75,157.82,157.66,157.77,2800.0,157.75,157.82,157.66,157.77,2800.0
2009-07-16 13:30:00,157.81,157.9,157.75,157.84,3300.0,157.81,157.9,157.75,157.84,3300.0
2009-07-16 13:35:00,157.75,157.87,157.71,157.87,2900.0,157.75,157.87,157.71,157.87,2900.0
2009-07-16 13:40:00,157.87,157.96,157.81,157.82,5500.0,157.87,157.96,157.81,157.82,5500.0
2009-07-16 13:45:00,157.86,157.88,157.78,157.78,5800.0,157.86,157.88,157.78,157.78,5800.0
2009-07-16 13:50:00,157.84,158.0,157.79,157.87,8600.0,157.84,158.0,157.79,157.87,8600.0
2009-07-16 13:55:00,157.86,157.95,157.86,157.94,8800.0,157.86,157.95,157.86,157.94,8800.0
2009-07-16 14:00:00,157.93,158.03,157.84,157.9,13400.0,157.93,158.03,157.84,157.9,13400.0
2009-07-16 14:05:00,157.88,157.93,157.85,157.86,12600.0,157.88,157.93,157.85,157.86,12600.0
2009-07-16 14:10:00,157.85,157.95,157.8,157.89,13400.0,157.85,157.95,157.8,157.89,13400.0
2009-07-16 14:15:00,157.96,158.0,157.83,157.83,9200.0,157.96,158.0,157.83,157.83,9200.0
2009-07-16 14:20:00,157.87,157.92,157.78,157.78,7000.0,157.87,157.92,157.78,157.78,7000.0
2009-07-16 14:25:00,157.78,157.91,157.77,157.8,11600.0,157.78,157.91,157.77,157.8,11600.0
2009-07-16 14:30:00,157.76,157.89,157.75,157.81,22300.0,157.76,157.89,157.75,157.81,22300.0
2009-07-16 14:35:00,157.84,157.9,157.8,157.89,12400.0,157.84,157.9,157.8,157.89,12400.0
2009-07-16 14:40:00,157.9,157.91,157.79,157.87,8700.0,157.9,157.91,157.79,157.87,8700.0
2009-07-16 14:45:00,157.86,157.95,157.75,157.9,12700.0,157.86,157.95,157.75,157.9,12700.0
2009-07-16 14:50:00,157.96,158.05,157.88,158.0,17100.0,157.96,158.05,157.88,158.0,17100.0
2009-07-16 14:55:00,158.01,158.09,157.79,157.86,22700.0,158.01,158.09,157.79,157.86,22700.0
2009-07-16 15:00:00,157.86,157.91,157.83,157.85,22100.0,157.86,157.91,157.83,157.85,22100.0
2009-07-16 15:05:00,157.85,157.89,157.82,157.85,29100.0,157.85,157.89,157.82,157.85,29100.0
2009-07-16 15:10:00,157.86,157.87,157.77,157.86,11800.0,157.86,157.87,157.77,157.86,11800.0
2009-07-16 15:15:00,157.85,157.86,157.77,157.8,14200.0,157.85,157.86,157.77,157.8,14200.0
2009-07-16 15:20:00,157.85,157.94,157.81,157.86,14500.0,157.85,157.94,157.81,157.86,14500.0
2009-07-16 15:25:00,157.86,157.93,157.71,157.86,20200.0,157.86,157.93,157.71,157.86,20200.0
2009-07-16 15:30:00,157.85,157.92,157.82,157.85,22700.0,157.85,157.92,157.82,157.85,22700.0
2009-07-16 15:35:00,157.84,157.87,157.77,157.85,18900.0,157.84,157.87,157.77,157.85,18900.0
2009-07-16 15:40:00,157.85,158.0,157.83,157.86,62300.0,157.85,158.0,157.83,157.86,62300.0
2009-07-16 15:45:00,157.86,157.94,157.83,157.85,47900.0,157.86,157.94,157.83,157.85,47900.0
2009-07-16 15:50:00,157.85,157.92,157.77,157.85,44700.0,157.85,157.92,157.77,157.85,44700.0
2009-07-16 15:55:00,157.83,157.91,157.7,157.7,42800.0,157.83,157.91,157.7,157.7,42800.0
2009-07-17 09:30:00,157.68,157.85,157.26,157.26,47800.0,157.68,157.85,157.26,157.26,47800.0
2009-07-17 09:35:00,157.28,157.42,156.88,156.95,32100.0,157.28,157.42,156.88,156.95,32100.0
2009-07-17 09:40:00,156.88,157.2,156.88,156.97,11600.0,156.88,157.2,156.88,156.97,11600.0
2009-07-17 09:45:00,157.02,157.12,156.71,156.71,9900.0,157.02,157.12,156.71,156.71,9900.0
2009-07-17 09:50:00,156.7,156.77,156.18,156.52,20900.0,156.7,156.77,156.18,156.52,20900.0
2009-07-17 09:55:00,156.44,157.0,156.44,156.91,21100.0,156.44,157.0,156.44,156.91,21100.0
2009-07-17 10:00:00,156.72,157.09,156.7,156.97,15600.0,156.72,157.09,156.7,156.97,15600.0
2009-07-17 10:05:00,156.88,157.28,156.83,157.18,11100.0,156.88,157.28,156.83,157.18,11100.0
2009-07-17 10:10:00,157.29,157.37,157.06,157.06,6200.0,157.29,157.37,157.06,157.06,6200.0
2009-07-17 10:15:00,157.03,157.09,156.94,156.99,5200.0,157.03,157.09,156.94,156.99,5200.0
2009-07-17 10:20:00,156.98,157.28,156.98,157.2,3500.0,156.98,157.28,156.98,157.2,3500.0
2009-07-17 10:25:00,157.11,157.22,157.03,157.2,5700.0,157.11,157.22,157.03,157.2,5700.0
2009-07-17 10:30:00,157.25,157.37,157.1,157.33,7000.0,157.25,157.37,157.1,157.33,7000.0
2009-07-17 10:35:00,157.27,157.36,157.08,157.36,13900.0,157.27,157.36,157.08,157.36,13900.0
2009-07-17 10:40:00,157.32,157.32,157.09,157.28,13600.0,157.32,157.32,157.09,157.28,13600.0
2009-07-17 10:45:00,157.29,157.67,157.24,157.5,15500.0,157.29,157.67,157.24,157.5,15500.0
2009-07-17 10:50:00,157.5,157.67,157.35,157.35,9500.0,157.5,157.67,157.35,157.35,9500.0
2009-07-17 10:55:00,157.42,157.51,157.28,157.31,6800.0,157.42,157.51,157.28,157.31,6800.0
2009-07-17 11:00:00,157.36,157.37,157.25,157.28,4700.0,157.36,157.37,157.25,157.28,4700.0
2009-07-17 11:05:00,157.28,157.29,157.18,157.18,5600.0,157.28,157.29,157.18,157.18,5600.0
2009-07-17 11:10:00,157.18,157.29,157.08,157.29,8200.0,157.18,157.29,157.08,157.29,8200.0
2009-07-17 11:15:00,157.25,157.36,157.17,157.2,10600.0,157.25,157.36,157.17,157.2,10600.0
2009-07-17 11:20:00,157.22,157.43,157.21,157.43,3900.0,157.22,157.43,157.21,157.43,3900.0
2009-07-17 11:25:00,157.4,157.53,157.37,157.5,23900.0,157.4,157.53,157.37,157.5,23900.0
2009-07-17 11:30:00,157.5,157.5,157.28,157.39,6700.0,157.5,157.5,157.28,157.39,6700.0
2009-07-17 11:35:00,157.34,157.49,157.33,157.46,8100.0,157.34,157.49,157.33,157.46,8100.0
2009-07-17 11:40:00,157.47,157.47,157.3,157.41,8700.0,157.47,157.47,157.3,157.41,8700.0
2009-07-17 11:45:00,157.41,157.41,157.29,157.35,7200.0,157.41,157.41,157.29,157.35,7200.0
2009-07-17 11:50:00,157.33,157.38,157.28,157.33,7700.0,157.33,157.38,157.28,157.33,7700.0
2009-07-17 11:55:00,157.35,157.43,157.32,157.32,8500.0,157.35,157.43,157.32,157.32,8500.0
2009-07-17 12:00:00,157.33,157.34,157.23,157.33,8700.0,157.33,157.34,157.23,157.33,8700.0
2009-07-17 12:05:00,157.31,157.34,157.23,157.26,7200.0,157.31,157.34,157.23,157.26,7200.0
2009-07-17 12:10:00,157.26,157.3,157.19,157.3,7500.0,157.26,157.3,157.19,157.3,7500.0
2009-07-17 12:15:00,157.31,157.39,157.19,157.19,6900.0,157.31,157.39,157.19,157.19,6900.0
2009-07-17 12:20:00,157.24,157.37,157.22,157.24,5900.0,157.24,157.37,157.22,157.24,5900.0
2009-07-17 12:25:00,157.23,157.28,157.08,157.18,13000.0,157.23,157.28,157.08,157.18,13000.0
2009-07-17 12:30:00,157.18,157.29,157.12,157.22,9100.0,157.18,157.29,157.12,157.22,9100.0
2009-07-17 12:35:00,157.19,157.4,157.16,157.4,20100.0,157.19,157.4,157.16,157.4,20100.0
2009-07-17 12:40:00,157.42,157.45,157.34,157.37,2600.0,157.42,157.45,157.34,157.37,2600.0
2009-07-17 12:45:00,157.37,157.41,157.3,157.36,9000.0,157.37,157.41,157.3,157.36,9000.0
2009-07-17 12:50:00,157.43,157.45,157.29,157.33,7100.0,157.43,157.45,157.29,157.33,7100.0
2009-07-17 12:55:00,157.28,157.4,157.25,157.32,4700.0,157.28,157.4,157.25,157.32,4700.0
2009-07-17 13:00:00,157.29,157.34,157.27,157.28,6400.0,157.29,157.34,157.27,157.28,6400.0
2009-07-17 13:05:00,157.3,157.35,157.27,157.35,4800.0,157.3,157.35,157.27,157.35,4800.0
2009-07-17 13:10:00,157.29,157.33,157.27,157.27,2800.0,157.29,157.33,157.27,157.27,2800.0
2009-07-17 13:15:00,157.27,157.32,157.25,157.28,8100.0,157.27,157.32,157.25,157.28,8100.0
2009-07-17 13:20:00,157.31,157.36,157.22,157.22,9000.0,157.31,157.36,157.22,157.22,9000.0
2009-07-17 13:25:00,157.22,157.3,157.22,157.29,3600.0,157.22,157.3,157.22,157.29,3600.0
2009-07-17 13:30:00,157.27,157.32,157.26,157.31,7800.0,157.27,157.32,157.26,157.31,7800.0
2009-07-17 13:35:00,157.29,157.35,157.2,157.27,9300.0,157.29,157.35,157.2,157.27,9300.0
2009-07-17 13:40:00,157.28,157.37,157.21,157.27,5400.0,157.28,157.37,157.21,157.27,5400.0
2009-07-17 13:45:00,157.27,157.27,157.12,157.21,8300.0,157.27,157.27,157.12,157.21,8300.0
2009-07-17 13:50:00,157.19,157.3,157.19,157.25,7100.0,157.19,157.3,157.19,157.25,7100.0
2009-07-17 13:55:00,157.24,157.29,157.12,157.13,5800.0,157.24,157.29,157.12,157.13,5800.0
2009-07-17 14:00:00,157.07,157.21,157.01,157.19,6400.0,157.07,157.21,157.01,157.19,6400.0
2009-07-17 14:05:00,157.21,157.36,157.16,157.3,13100.0,157.21,157.36,157.16,157.3,13100.0
2009-07-17 14:10:00,157.3,157.68,157.16,157.59,29300.0,157.3,157.68,157.16,157.59,29300.0
2009-07-17 14:15:00,157.57,157.94,156.74,156.91,129200.0,157.57,157.94,156.74,156.91,129200.0
2009-07-17 14:20:00,156.95,157.06,156.85,156.87,12700.0,156.95,157.06,156.85,156.87,12700.0
2009-07-17 14:25:00,156.88,157.0,156.87,156.9,14400.0,156.88,157.0,156.87,156.9,14400.0
2009-07-17 14:30:00,156.9,157.01,156.87,157.01,8500.0,156.9,157.01,156.87,157.01,8500.0
2009-07-17 14:35:00,157.0,157.16,156.96,157.06,13400.0,157.0,157.16,156.96,157.06,13400.0
2009-07-17 14:40:00,157.0,157.11,156.98,157.05,7800.0,157.0,157.11,156.98,157.05,7800.0
2009-07-17 14:45:00,157.04,157.09,156.93,156.95,12300.0,157.04,157.09,156.93,156.95,12300.0
2009-07-17 14:50:00,156.94,157.13,156.87,157.08,12600.0,156.94,157.13,156.87,157.08,12600.0
2009-07-17 14:55:00,157.08,157.2,157.0,157.14,12900.0,157.08,157.2,157.0,157.14,12900.0
2009-07-17 15:00:00,157.13,157.2,157.07,157.08,11300.0,157.13,157.2,157.07,157.08,11300.0
2009-07-17 15:05:00,157.03,157.12,156.92,157.06,9800.0,157.03,157.12,156.92,157.06,9800.0
2009-07-17 15:10:00,157.0,157.15,156.96,157.13,8600.0,157.0,157.15,156.96,157.13,8600.0
2009-07-17 15:15:00,157.13,157.16,157.04,157.12,8500.0,157.13,157.16,157.04,157.12,8500.0
2009-07-17 15:20:00,157.15,157.32,157.05,157.05,15900.0,157.15,157.32,157.05,157.05,15900.0
2009-07-17 15:25:00,157.05,157.09,156.94,157.04,14600.0,157.05,157.09,156.94,157.04,14600.0
2009-07-17 15:30:00,157.04,157.09,156.85,157.06,15300.0,157.04,157.09,156.85,157.06,15300.0
2009-07-17 15:35:00,157.06,157.16,157.03,157.07,28100.0,157.06,157.16,157.03,157.07,28100.0
2009-07-17 15:40:00,157.07,157.21,156.96,157.04,48100.0,157.07,157.21,156.96,157.04,48100.0
2009-07-17 15:45:00,157.06,157.11,156.96,156.96,23400.0,157.06,157.11,156.96,156.96,23400.0
2009-07-17 15:50:00,157.01,157.04,156.89,157.0,69200.0,157.01,157.04,156.89,157.0,69200.0
2009-07-17 15:55:00,157.0,157.07,156.84,157.0,126800.0,157.0,157.07,156.84,157.0,126800.0
2009-07-20 09:30:00,155.75,156.09,155.33,155.86,30100.0,155.75,156.09,155.33,155.86,30100.0
2009-07-20 09:35:00,156.0,156.06,155.05,155.24,18000.0,156.0,156.06,155.05,155.24,18000.0
2009-07-20 09:40:00,155.25,155.59,155.02,155.57,16200.0,155.25,155.59,155.02,155.57,16200.0
2009-07-20 09:45:00,155.57,155.98,155.57,155.87,11500.0,155.57,155.98,155.57,155.87,11500.0
2009-07-20 09:50:00,155.84,156.0,155.66,155.74,8300.0,155.84,156.0,155.66,155.74,8300.0
2009-07-20 09:55:00,155.74,155.8,155.47,155.47,8100.0,155.74,155.8,155.47,155.47,8100.0
2009-07-20 10:00:00,155.59,156.33,155.37,156.19,16100.0,155.59,156.33,155.37,156.19,16100.0
2009-07-20 10:05:00,156.22,156.44,155.47,155.47,10700.0,156.22,156.44,155.47,155.47,10700.0
2009-07-20 10:10:00,155.55,155.56,155.27,155.45,8400.0,155.55,155.56,155.27,155.45,8400.0
2009-07-20 10:15:00,155.41,155.67,155.34,155.41,7300.0,155.41,155.67,155.34,155.41,7300.0
2009-07-20 10:20:00,155.36,155.36,155.12,155.31,9500.0,155.36,155.36,155.12,155.31,9500.0
2009-07-20 10:25:00,155.26,155.3,155.1,155.27,7400.0,155.26,155.3,155.1,155.27,7400.0
2009-07-20 10:30:00,155.28,155.29,155.07,155.11,6800.0,155.28,155.29,155.07,155.11,6800.0
2009-07-20 10:35:00,155.03,155.17,154.79,154.82,17900.0,155.03,155.17,154.79,154.82,17900.0
2009-07-20 10:40:00,154.8,155.06,154.66,155.04,7500.0,154.8,155.06,154.66,155.04,7500.0
2009-07-20 10:45:00,155.04,155.06,154.66,154.73,10200.0,155.04,155.06,154.66,154.73,10200.0
2009-07-20 10:50:00,154.79,154.99,154.75,154.99,3600.0,154.79,154.99,154.75,154.99,3600.0
2009-07-20 10:55:00,155.01,155.43,155.01,155.21,6600.0,155.01,155.43,155.01,155.21,6600.0
2009-07-20 11:00:00,155.24,155.35,155.12,155.14,9900.0,155.24,155.35,155.12,155.14,9900.0
2009-07-20 11:05:00,155.14,155.27,155.0,155.04,8200.0,155.14,155.27,155.0,155.04,8200.0
2009-07-20 11:10:00,155.01,155.14,154.93,155.1,8200.0,155.01,155.14,154.93,155.1,8200.0
2009-07-20 11:15:00,155.09,155.11,155.01,155.07,6100.0,155.09,155.11,155.01,155.07,6100.0
2009-07-20 11:20:00,155.07,155.35,154.95,155.24,4100.0,155.07,155.35,154.95,155.24,4100.0
2009-07-20 11:25:00,155.27,155.38,155.12,155.38,6600.0,155.27,155.38,155.12,155.38,6600.0
2009-07-20 11:30:00,155.33,155.43,155.13,155.23,5300.0,155.33,155.43,155.13,155.23,5300.0
2009-07-20 11:35:00,155.2,155.31,154.92,154.94,16000.0,155.2,155.31,154.92,154.94,16000.0
2009-07-20 11:40:00,154.92,154.95,154.75,154.75,13400.0,154.92,154.95,154.75,154.75,13400.0
2009-07-20 11:45:00,154.73,154.78,154.38,154.46,8600.0,154.73,154.78,154.38,154.46,8600.0
2009-07-20 11:50:00,154.5,154.75,154.47,154.75,8200.0,154.5,154.75,154.47,154.75,8200.0
2009-07-20 11:55:00,154.86,155.1,154.84,155.01,6000.0,154.86,155.1,154.84,155.01,6000.0
2009-07-20 12:00:00,155.1,155.38,155.1,155.25,5300.0,155.1,155.38,155.1,155.25,5300.0
2009-07-20 12:05:00,155.32,155.64,155.32,155.43,8000.0,155.32,155.64,155.32,155.43,8000.0
2009-07-20 12:10:00,155.45,155.8,155.43,155.8,9400.0,155.45,155.8,155.43,155.8,9400.0
2009-07-20 12:15:00,155.8,156.09,155.79,156.09,12100.0,155.8,156.09,155.79,156.09,12100.0
2009-07-20 12:20:00,156.09,156.11,155.89,155.92,13300.0,156.09,156.11,155.89,155.92,13300.0
2009-07-20 12:25:00,155.9,156.13,155.9,156.07,7800.0,155.9,156.13,155.9,156.07,7800.0
2009-07-20 12:30:00,156.07,156.26,155.96,156.02,12100.0,156.07,156.26,155.96,156.02,12100.0
2009-07-20 12:35:00,155.99,155.99,155.82,155.91,5000.0,155.99,155.99,155.82,155.91,5000.0
2009-07-20 12:40:00,155.84,155.98,155.71,155.94,11400.0,155.84,155.98,155.71,155.94,11400.0
2009-07-20 12:45:00,155.85,156.36,155.85,156.29,8100.0,155.85,156.36,155.85,156.29,8100.0
2009-07-20 12:50:00,156.38,156.54,156.22,156.3,12300.0,156.38,156.54,156.22,156.3,12300.0
2009-07-20 12:55:00,156.3,156.3,156.12,156.17,3200.0,156.3,156.3,156.12,156.17,3200.0
2009-07-20 13:00:00,156.16,156.17,156.02,156.16,5400.0,156.16,156.17,156.02,156.16,5400.0
2009-07-20 13:05:00,156.25,156.25,156.09,156.18,5300.0,156.25,156.25,156.09,156.18,5300.0
2009-07-20 13:10:00,156.22,156.22,155.51,155.58,17200.0,156.22,156.22,155.51,155.58,17200.0
2009-07-20 13:15:00,155.6,155.75,155.57,155.7,5100.0,155.6,155.75,155.57,155.7,5100.0
2009-07-20 13:20:00,155.75,155.76,155.58,155.73,6400.0,155.75,155.76,155.58,155.73,6400.0
2009-07-20 13:25:00,155.67,155.8,155.65,155.72,3200.0,155.67,155.8,155.65,155.72,3200.0
2009-07-20 13:30:00,155.71,155.91,155.61,155.66,6600.0,155.71,155.91,155.61,155.66,6600.0
2009-07-20 13:35:00,155.61,155.84,155.32,155.43,10800.0,155.61,155.84,155.32,155.43,10800.0
2009-07-20 13:40:00,155.32,155.66,155.29,155.43,12000.0,155.32,155.66,155.29,155.43,12000.0
2009-07-20 13:45:00,155.44,155.84,155.32,155.76,9000.0,155.44,155.84,155.32,155.76,9000.0
2009-07-20 13:50:00,155.76,155.99,155.66,155.76,4700.0,155.76,155.99,155.66,155.76,4700.0
2009-07-20 13:55:00,155.82,155.82,155.51,155.63,5300.0,155.82,155.82,155.51,155.63,5300.0
2009-07-20 14:00:00,155.62,155.81,155.54,155.74,9500.0,155.62,155.81,155.54,155.74,9500.0
2009-07-20 14:05:00,155.75,155.75,155.54,155.66,8700.0,155.75,155.75,155.54,155.66,8700.0
2009-07-20 14:10:00,155.65,155.82,155.58,155.72,9700.0,155.65,155.82,155.58,155.72,9700.0
2009-07-20 14:15:00,155.73,156.1,155.62,155.99,13800.0,155.73,156.1,155.62,155.99,13800.0
2009-07-20 14:20:00,155.98,156.05,155.79,155.79,7300.0,155.98,156.05,155.79,155.79,7300.0
2009-07-20 14:25:00,155.72,155.75,155.64,155.69,2700.0,155.72,155.75,155.64,155.69,2700.0
2009-07-20 14:30:00,155.67,155.79,155.62,155.77,8500.0,155.67,155.79,155.62,155.77,8500.0
2009-07-20 14:35:00,155.74,155.91,155.72,155.79,3000.0,155.74,155.91,155.72,155.79,3000.0
2009-07-20 14:40:00,155.83,155.83,155.71,155.74,4600.0,155.83,155.83,155.71,155.74,4600.0
2009-07-20 14:45:00,155.67,155.93,155.67,155.9,7300.0,155.67,155.93,155.67,155.9,7300.0
2009-07-20 14:50:00,155.83,155.96,155.83,155.95,2700.0,155.83,155.96,155.83,155.95,2700.0
2009-07-20 14:55:00,155.98,156.04,155.93,155.99,5100.0,155.98,156.04,155.93,155.99,5100.0
2009-07-20 15:00:00,155.96,156.28,155.89,156.12,9500.0,155.96,156.28,155.89,156.12,9500.0
2009-07-20 15:05:00,156.22,156.51,156.13,156.46,8000.0,156.22,156.51,156.13,156.46,8000.0
2009-07-20 15:10:00,156.48,156.67,156.41,156.67,17600.0,156.48,156.67,156.41,156.67,17600.0
2009-07-20 15:15:00,156.68,156.68,156.41,156.43,5900.0,156.68,156.68,156.41,156.43,5900.0
2009-07-20 15:20:00,156.4,156.57,156.33,156.57,5200.0,156.4,156.57,156.33,156.57,5200.0
2009-07-20 15:25:00,156.53,156.53,156.37,156.37,8700.0,156.53,156.53,156.37,156.37,8700.0
2009-07-20 15:30:00,156.34,156.34,156.0,156.07,13900.0,156.34,156.34,156.0,156.07,13900.0
2009-07-20 15:35:00,156.07,156.38,156.02,156.35,9100.0,156.07,156.38,156.02,156.35,9100.0
2009-07-20 15:40:00,156.35,156.39,156.11,156.29,11600.0,156.35,156.39,156.11,156.29,11600.0
2009-07-20 15:45:00,156.24,156.47,156.21,156.38,12700.0,156.24,156.47,156.21,156.38,12700.0
2009-07-20 15:50:00,156.4,156.7,156.4,156.67,21300.0,156.4,156.7,156.4,156.67,21300.0
2009-07-20 15:55:00,156.66,156.68,156.42,156.57,24600.0,156.66,156.68,156.42,156.57,24600.0
2009-07-21 09:30:00,156.52,156.52,154.34,154.43,51100.0,156.52,156.52,154.34,154.43,51100.0
2009-07-21 09:35:00,154.4,154.46,153.5,153.86,41600.0,154.4,154.46,153.5,153.86,41600.0
2009-07-21 09:40:00,153.81,154.47,153.81,153.95,29000.0,153.81,154.47,153.81,153.95,29000.0
2009-07-21 09:45:00,154.04,154.14,153.85,154.08,23100.0,154.04,154.14,153.85,154.08,23100.0
2009-07-21 09:50:00,154.09,154.28,153.91,154.13,13400.0,154.09,154.28,153.91,154.13,13400.0
2009-07-21 09:55:00,154.19,154.94,154.13,154.62,23000.0,154.19,154.94,154.13,154.62,23000.0
2009-07-21 10:00:00,154.62,154.64,153.7,153.7,22200.0,154.62,154.64,153.7,153.7,22200.0
2009-07-21 10:05:00,153.79,153.87,153.59,153.65,15500.0,153.79,153.87,153.59,153.65,15500.0
2009-07-21 10:10:00,153.66,153.84,153.24,153.72,24400.0,153.66,153.84,153.24,153.72,24400.0
2009-07-21 10:15:00,153.63,154.35,153.46,154.07,17200.0,153.63,154.35,153.46,154.07,17200.0
2009-07-21 10:20:00,154.11,154.39,153.58,153.81,10600.0,154.11,154.39,153.58,153.81,10600.0
2009-07-21 10:25:00,153.74,153.85,153.5,153.6,8700.0,153.74,153.85,153.5,153.6,8700.0
2009-07-21 10:30:00,153.7,154.0,153.54,154.0,12700.0,153.7,154.0,153.54,154.0,12700.0
2009-07-21 10:35:00,154.05,154.24,153.89,153.95,12100.0,154.05,154.24,153.89,153.95,12100.0
2009-07-21 10:40:00,153.95,153.95,153.79,153.93,3000.0,153.95,153.95,153.79,153.93,3000.0
2009-07-21 10:45:00,153.89,154.05,153.89,154.05,8000.0,153.89,154.05,153.89,154.05,8000.0
2009-07-21 10:50:00,153.95,154.24,153.94,154.16,1700.0,153.95,154.24,153.94,154.16,1700.0
2009-07-21 10:55:00,154.14,154.16,153.92,154.15,4100.0,154.14,154.16,153.92,154.15,4100.0
2009-07-21 11:00:00,154.15,154.24,154.1,154.19,3100.0,154.15,154.24,154.1,154.19,3100.0
2009-07-21 11:05:00,154.24,154.47,154.17,154.46,13400.0,154.24,154.47,154.17,154.46,13400.0
2009-07-21 11:10:00,154.39,154.41,154.21,154.21,5700.0,154.39,154.41,154.21,154.21,5700.0
2009-07-21 11:15:00,154.23,154.26,154.15,154.19,4600.0,154.23,154.26,154.15,154.19,4600.0
2009-07-21 11:20:00,154.21,154.27,154.15,154.17,2600.0,154.21,154.27,154.15,154.17,2600.0
2009-07-21 11:25:00,154.16,154.3,154.11,154.24,6200.0,154.16,154.3,154.11,154.24,6200.0
2009-07-21 11:30:00,154.22,154.22,153.74,154.03,8400.0,154.22,154.22,153.74,154.03,8400.0
2009-07-21 11:35:00,154.01,154.05,153.75,153.78,7500.0,154.01,154.05,153.75,153.78,7500.0
2009-07-21 11:40:00,153.77,153.83,153.31,153.32,16000.0,153.77,153.83,153.31,153.32,16000.0
2009-07-21 11:45:00,153.31,153.43,153.18,153.4,14100.0,153.31,153.43,153.18,153.4,14100.0
2009-07-21 11:50:00,153.41,153.49,153.11,153.2,10600.0,153.41,153.49,153.11,153.2,10600.0
2009-07-21 11:55:00,153.2,153.22,153.01,153.01,8000.0,153.2,153.22,153.01,153.01,8000.0
2009-07-21 12:00:00,153.12,153.19,153.08,153.09,6500.0,153.12,153.19,153.08,153.09,6500.0
2009-07-21 12:05:00,153.07,153.18,152.97,153.06,11400.0,153.07,153.18,152.97,153.06,11400.0
2009-07-21 12:10:00,153.14,153.17,153.08,153.14,6500.0,153.14,153.17,153.08,153.14,6500.0
2009-07-21 12:15:00,153.16,153.17,152.76,152.8,19600.0,153.16,153.17,152.76,152.8,19600.0
2009-07-21 12:20:00,152.8,152.84,152.45,152.45,13100.0,152.8,152.84,152.45,152.45,13100.0
2009-07-21 12:25:00,152.55,152.74,152.42,152.5,7200.0,152.55,152.74,152.42,152.5,7200.0
2009-07-21 12:30:00,152.49,152.69,152.43,152.43,13400.0,152.49,152.69,152.43,152.43,13400.0
2009-07-21 12:35:00,152.51,152.9,152.46,152.77,9200.0,152.51,152.9,152.46,152.77,9200.0
2009-07-21 12:40:00,152.84,152.84,152.45,152.45,7500.0,152.84,152.84,152.45,152.45,7500.0
2009-07-21 12:45:00,152.51,152.61,152.43,152.57,13300.0,152.51,152.61,152.43,152.57,13300.0
2009-07-21 12:50:00,152.53,152.57,152.37,152.45,5700.0,152.53,152.57,152.37,152.45,5700.0
2009-07-21 12:55:00,152.5,152.72,152.45,152.49,6700.0,152.5,152.72,152.45,152.49,6700.0
2009-07-21 13:00:00,152.52,152.54,152.44,152.5,3400.0,152.52,152.54,152.44,152.5,3400.0
2009-07-21 13:05:00,152.41,152.42,152.33,152.42,3400.0,152.41,152.42,152.33,152.42,3400.0
2009-07-21 13:10:00,152.44,152.83,152.44,152.83,10100.0,152.44,152.83,152.44,152.83,10100.0
2009-07-21 13:15:00,152.82,153.12,152.8,153.05,11900.0,152.82,153.12,152.8,153.05,11900.0
2009-07-21 13:20:00,153.09,153.09,152.91,152.98,9600.0,153.09,153.09,152.91,152.98,9600.0
2009-07-21 13:25:00,152.97,153.15,152.97,153.12,4800.0,152.97,153.15,152.97,153.12,4800.0
2009-07-21 13:30:00,153.12,153.22,153.08,153.22,10200.0,153.12,153.22,153.08,153.22,10200.0
2009-07-21 13:35:00,153.22,153.25,153.05,153.14,9400.0,153.22,153.25,153.05,153.14,9400.0
2009-07-21 13:40:00,153.11,153.54,153.11,153.27,24200.0,153.11,153.54,153.11,153.27,24200.0
2009-07-21 13:45:00,153.36,153.81,153.27,153.65,11000.0,153.36,153.81,153.27,153.65,11000.0
2009-07-21 13:50:00,153.69,153.75,153.57,153.7,9000.0,153.69,153.75,153.57,153.7,9000.0
2009-07-21 13:55:00,153.68,153.86,153.63,153.86,3400.0,153.68,153.86,153.63,153.86,3400.0
2009-07-21 14:00:00,153.83,153.98,153.82,153.98,5000.0,153.83,153.98,153.82,153.98,5000.0
2009-07-21 14:05:00,153.99,154.0,153.88,153.88,6100.0,153.99,154.0,153.88,153.88,6100.0
2009-07-21 14:10:00,153.81,153.95,153.81,153.93,4900.0,153.81,153.95,153.81,153.93,4900.0
2009-07-21 14:15:00,153.93,154.03,153.92,153.99,8300.0,153.93,154.03,153.92,153.99,8300.0
2009-07-21 14:20:00,153.94,154.01,153.9,154.01,3600.0,153.94,154.01,153.9,154.01,3600.0
2009-07-21 14:25:00,153.97,153.97,153.82,153.89,5500.0,153.97,153.97,153.82,153.89,5500.0
2009-07-21 14:30:00,153.86,153.96,153.74,153.91,8600.0,153.86,153.96,153.74,153.91,8600.0
2009-07-21 14:35:00,153.92,154.15,153.86,154.07,10100.0,153.92,154.15,153.86,154.07,10100.0
2009-07-21 14:40:00,154.08,154.11,153.97,154.01,8000.0,154.08,154.11,153.97,154.01,8000.0
2009-07-21 14:45:00,154.01,154.07,153.94,154.04,16800.0,154.01,154.07,153.94,154.04,16800.0
2009-07-21 14:50:00,154.02,154.5,154.02,154.33,17000.0,154.02,154.5,154.02,154.33,17000.0
2009-07-21 14:55:00,154.45,154.69,154.43,154.62,11100.0,154.45,154.69,154.43,154.62,11100.0
2009-07-21 15:00:00,154.64,154.78,154.56,154.78,8200.0,154.64,154.78,154.56,154.78,8200.0
2009-07-21 15:05:00,154.77,154.96,154.77,154.92,19800.0,154.77,154.96,154.77,154.92,19800.0
2009-07-21 15:10:00,154.95,155.0,154.82,154.99,12200.0,154.95,155.0,154.82,154.99,12200.0
2009-07-21 15:15:00,154.92,155.19,154.92,155.15,13900.0,154.92,155.19,154.92,155.15,13900.0
2009-07-21 15:20:00,155.13,155.2,154.94,154.98,10100.0,155.13,155.2,154.94,154.98,10100.0
2009-07-21 15:25:00,155.02,155.31,155.02,155.24,11200.0,155.02,155.31,155.02,155.24,11200.0
2009-07-21 15:30:00,155.27,155.37,155.24,155.28,25600.0,155.27,155.37,155.24,155.28,25600.0
2009-07-21 15:35:00,155.29,155.38,155.24,155.35,13200.0,155.29,155.38,155.24,155.35,13200.0
2009-07-21 15:40:00,155.37,155.52,155.28,155.52,16400.0,155.37,155.52,155.28,155.52,16400.0
2009-07-21 15:45:00,155.52,155.59,155.42,155.47,16400.0,155.52,155.59,155.42,155.47,16400.0
2009-07-21 15:50:00,155.47,155.9,155.46,155.89,36700.0,155.47,155.9,155.46,155.89,36700.0
2009-07-21 15:55:00,155.89,155.96,155.8,155.85,29300.0,155.89,155.96,155.8,155.85,29300.0
2009-07-22 09:30:00,154.93,155.73,154.93,155.7,19300.0,154.93,155.73,154.93,155.7,19300.0
2009-07-22 09:35:00,155.72,157.28,155.72,156.96,18700.0,155.72,157.28,155.72,156.96,18700.0
2009-07-22 09:40:00,157.0,157.76,157.0,157.59,28100.0,157.0,157.76,157.0,157.59,28100.0
2009-07-22 09:45:00,157.67,157.69,157.12,157.22,19200.0,157.67,157.69,157.12,157.22,19200.0
2009-07-22 09:50:00,157.16,157.41,156.97,157.27,20300.0,157.16,157.41,156.97,157.27,20300.0
2009-07-22 09:55:00,157.37,157.39,157.1,157.28,6600.0,157.37,157.39,157.1,157.28,6600.0
2009-07-22 10:00:00,157.3,157.48,156.98,157.03,25100.0,157.3,157.48,156.98,157.03,25100.0
2009-07-22 10:05:00,156.96,157.19,156.91,157.14,7600.0,156.96,157.19,156.91,157.14,7600.0
2009-07-22 10:10:00,157.15,157.41,156.68,157.01,8000.0,157.15,157.41,156.68,157.01,8000.0
2009-07-22 10:15:00,157.0,157.13,156.7,156.76,5400.0,157.0,157.13,156.7,156.76,5400.0
2009-07-22 10:20:00,156.9,157.09,156.66,156.89,4100.0,156.9,157.09,156.66,156.89,4100.0
2009-07-22 10:25:00,156.91,156.93,156.3,156.49,19200.0,156.91,156.93,156.3,156.49,19200.0
2009-07-22 10:30:00,156.5,156.57,155.74,155.81,33400.0,156.5,156.57,155.74,155.81,33400.0
2009-07-22 10:35:00,155.76,156.08,155.73,155.95,6300.0,155.76,156.08,155.73,155.95,6300.0
2009-07-22 10:40:00,156.03,156.09,155.76,155.76,6300.0,156.03,156.09,155.76,155.76,6300.0
2009-07-22 10:45:00,155.78,156.08,155.73,155.99,5400.0,155.78,156.08,155.73,155.99,5400.0
2009-07-22 10:50:00,156.05,156.18,155.93,156.01,13800.0,156.05,156.18,155.93,156.01,13800.0
2009-07-22 10:55:00,156.0,156.09,155.92,155.98,2600.0,156.0,156.09,155.92,155.98,2600.0
2009-07-22 11:00:00,155.99,156.21,155.96,156.0,10700.0,155.99,156.21,155.96,156.0,10700.0
2009-07-22 11:05:00,156.09,156.09,155.95,155.96,2700.0,156.09,156.09,155.95,155.96,2700.0
2009-07-22 11:10:00,156.03,156.28,156.01,156.28,10900.0,156.03,156.28,156.01,156.28,10900.0
2009-07-22 11:15:00,156.34,156.84,156.32,156.59,546800.0,156.34,156.84,156.32,156.59,546800.0
2009-07-22 11:20:00,156.59,156.77,156.35,156.39,13300.0,156.59,156.77,156.35,156.39,13300.0
2009-07-22 11:25:00,156.43,156.65,156.23,156.64,6700.0,156.43,156.65,156.23,156.64,6700.0
2009-07-22 11:30:00,156.65,157.14,156.65,156.97,12100.0,156.65,157.14,156.65,156.97,12100.0
2009-07-22 11:35:00,156.97,157.07,156.87,157.0,4700.0,156.97,157.07,156.87,157.0,4700.0
2009-07-22 11:40:00,157.01,157.09,156.94,157.0,15000.0,157.01,157.09,156.94,157.0,15000.0
2009-07-22 11:45:00,157.02,157.04,156.81,156.81,3900.0,157.02,157.04,156.81,156.81,3900.0
2009-07-22 11:50:00,156.82,156.93,156.82,156.87,3500.0,156.82,156.93,156.82,156.87,3500.0
2009-07-22 11:55:00,156.87,157.08,156.87,156.88,9500.0,156.87,157.08,156.87,156.88,9500.0
2009-07-22 12:00:00,156.92,157.02,156.92,156.96,2300.0,156.92,157.02,156.92,156.96,2300.0
2009-07-22 12:05:00,156.97,157.17,156.97,157.13,8200.0,156.97,157.17,156.97,157.13,8200.0
2009-07-22 12:10:00,157.12,157.17,156.75,156.75,5300.0,157.12,157.17,156.75,156.75,5300.0
2009-07-22 12:15:00,156.73,156.84,156.73,156.8,2500.0,156.73,156.84,156.73,156.8,2500.0
2009-07-22 12:20:00,156.81,156.91,156.77,156.91,1800.0,156.81,156.91,156.77,156.91,1800.0
2009-07-22 12:25:00,156.79,157.1,156.79,157.04,1600.0,156.79,157.1,156.79,157.04,1600.0
2009-07-22 12:30:00,157.06,157.32,157.02,157.22,6200.0,157.06,157.32,157.02,157.22,6200.0
2009-07-22 12:35:00,157.33,157.37,157.22,157.22,2400.0,157.33,157.37,157.22,157.22,2400.0
2009-07-22 12:40:00,157.17,157.2,157.05,157.08,3700.0,157.17,157.2,157.05,157.08,3700.0
2009-07-22 12:45:00,157.05,157.45,157.0,157.4,9000.0,157.05,157.45,157.0,157.4,9000.0
2009-07-22 12:50:00,157.4,157.59,157.4,157.51,25500.0,157.4,157.59,157.4,157.51,25500.0
2009-07-22 12:55:00,157.51,157.67,157.47,157.58,4700.0,157.51,157.67,157.47,157.58,4700.0
2009-07-22 13:00:00,157.61,157.75,157.61,157.64,13000.0,157.61,157.75,157.61,157.64,13000.0
2009-07-22 13:05:00,157.67,157.71,157.6,157.64,2600.0,157.67,157.71,157.6,157.64,2600.0
2009-07-22 13:10:00,157.69,157.71,157.52,157.66,4600.0,157.69,157.71,157.52,157.66,4600.0
2009-07-22 13:15:00,157.72,157.75,157.62,157.65,6000.0,157.72,157.75,157.62,157.65,6000.0
2009-07-22 13:20:00,157.68,157.72,157.64,157.64,4300.0,157.68,157.72,157.64,157.64,4300.0
2009-07-22 13:25:00,157.65,157.65,157.51,157.55,7100.0,157.65,157.65,157.51,157.55,7100.0
2009-07-22 13:30:00,157.6,157.6,157.35,157.38,4700.0,157.6,157.6,157.35,157.38,4700.0
2009-07-22 13:35:00,157.4,157.6,157.32,157.35,3200.0,157.4,157.6,157.32,157.35,3200.0
2009-07-22 13:40:00,157.34,157.36,156.97,156.97,2300.0,157.34,157.36,156.97,156.97,2300.0
2009-07-22 13:45:00,156.91,157.27,156.91,157.12,5400.0,156.91,157.27,156.91,157.12,5400.0
2009-07-22 13:50:00,157.06,157.11,156.96,156.96,11600.0,157.06,157.11,156.96,156.96,11600.0
2009-07-22 13:55:00,156.95,157.06,156.91,157.06,7300.0,156.95,157.06,156.91,157.06,7300.0
2009-07-22 14:00:00,157.09,157.19,156.96,156.98,7000.0,157.09,157.19,156.96,156.98,7000.0
2009-07-22 14:05:00,156.96,157.07,156.89,156.96,8500.0,156.96,157.07,156.89,156.96,8500.0
2009-07-22 14:10:00,157.0,157.07,156.99,157.07,2500.0,157.0,157.07,156.99,157.07,2500.0
2009-07-22 14:15:00,157.1,157.15,156.92,157.05,11100.0,157.1,157.15,156.92,157.05,11100.0
2009-07-22 14:20:00,157.02,157.14,156.76,156.99,24100.0,157.02,157.14,156.76,156.99,24100.0
2009-07-22 14:25:00,157.02,157.03,156.92,157.02,6000.0,157.02,157.03,156.92,157.02,6000.0
2009-07-22 14:30:00,156.95,157.01,156.92,156.97,7900.0,156.95,157.01,156.92,156.97,7900.0
2009-07-22 14:35:00,156.96,157.01,156.87,156.97,3300.0,156.96,157.01,156.87,156.97,3300.0
2009-07-22 14:40:00,156.96,157.12,156.96,157.08,5600.0,156.96,157.12,156.96,157.08,5600.0
2009-07-22 14:45:00,157.09,157.09,156.89,156.93,3100.0,157.09,157.09,156.89,156.93,3100.0
2009-07-22 14:50:00,156.89,157.29,156.89,157.21,7300.0,156.89,157.29,156.89,157.21,7300.0
2009-07-22 14:55:00,157.25,157.28,157.14,157.23,3600.0,157.25,157.28,157.14,157.23,3600.0
2009-07-22 15:00:00,157.31,157.56,157.31,157.51,14900.0,157.31,157.56,157.31,157.51,14900.0
2009-07-22 15:05:00,157.52,157.52,157.22,157.22,7700.0,157.52,157.52,157.22,157.22,7700.0
2009-07-22 15:10:00,157.22,157.31,157.15,157.18,12700.0,157.22,157.31,157.15,157.18,12700.0
2009-07-22 15:15:00,157.14,157.14,157.0,157.1,9600.0,157.14,157.14,157.0,157.1,9600.0
2009-07-22 15:20:00,157.11,157.24,157.05,157.06,6200.0,157.11,157.24,157.05,157.06,6200.0
2009-07-22 15:25:00,157.05,157.17,156.99,157.09,7100.0,157.05,157.17,156.99,157.09,7100.0
2009-07-22 15:30:00,157.11,157.34,157.11,157.33,13900.0,157.11,157.34,157.11,157.33,13900.0
2009-07-22 15:35:00,157.3,157.39,157.12,157.19,13100.0,157.3,157.39,157.12,157.19,13100.0
2009-07-22 15:40:00,157.12,157.2,156.89,157.03,20700.0,157.12,157.2,156.89,157.03,20700.0
2009-07-22 15:45:00,157.01,157.21,156.89,157.0,24600.0,157.01,157.21,156.89,157.0,24600.0
2009-07-22 15:50:00,157.01,157.07,156.82,157.05,25600.0,157.01,157.07,156.82,157.05,25600.0
2009-07-22 15:55:00,157.02,157.06,156.93,157.0,19800.0,157.02,157.06,156.93,157.0,19800.0
2009-07-23 09:30:00,156.86,157.19,155.57,155.81,14300.0,156.86,157.19,155.57,155.81,14300.0
2009-07-23 09:35:00,155.83,155.96,155.2,155.8,42500.0,155.83,155.96,155.2,155.8,42500.0
2009-07-23 09:40:00,155.89,156.29,155.75,155.79,21800.0,155.89,156.29,155.75,155.79,21800.0
2009-07-23 09:45:00,155.75,156.2,155.67,155.81,12700.0,155.75,156.2,155.67,155.81,12700.0
2009-07-23 09:50:00,155.74,155.84,155.53,155.76,16700.0,155.74,155.84,155.53,155.76,16700.0
2009-07-23 09:55:00,155.82,156.07,155.81,156.03,31700.0,155.82,156.07,155.81,156.03,31700.0
2009-07-23 10:00:00,156.03,156.69,156.0,156.54,17200.0,156.03,156.69,156.0,156.54,17200.0
2009-07-23 10:05:00,156.54,156.99,156.37,156.87,24900.0,156.54,156.99,156.37,156.87,24900.0
2009-07-23 10:10:00,156.93,157.2,156.66,157.09,46200.0,156.93,157.2,156.66,157.09,46200.0
2009-07-23 10:15:00,157.01,157.1,156.64,156.65,25600.0,157.01,157.1,156.64,156.65,25600.0
2009-07-23 10:20:00,156.66,156.72,156.47,156.69,7600.0,156.66,156.72,156.47,156.69,7600.0
2009-07-23 10:25:00,156.67,156.67,156.44,156.63,5500.0,156.67,156.67,156.44,156.63,5500.0
2009-07-23 10:30:00,156.51,156.71,156.48,156.6,10300.0,156.51,156.71,156.48,156.6,10300.0
2009-07-23 10:35:00,156.64,156.9,156.53,156.9,16200.0,156.64,156.9,156.53,156.9,16200.0
2009-07-23 10:40:00,156.8,156.84,156.5,156.66,12800.0,156.8,156.84,156.5,156.66,12800.0
2009-07-23 10:45:00,156.78,156.98,156.75,156.97,11200.0,156.78,156.98,156.75,156.97,11200.0
2009-07-23 10:50:00,156.97,157.0,156.66,156.77,9200.0,156.97,157.0,156.66,156.77,9200.0
2009-07-23 10:55:00,156.84,157.0,156.84,157.0,9400.0,156.84,157.0,156.84,157.0,9400.0
2009-07-23 11:00:00,156.98,157.25,156.91,157.11,23600.0,156.98,157.25,156.91,157.11,23600.0
2009-07-23 11:05:00,157.16,157.25,157.16,157.22,11900.0,157.16,157.25,157.16,157.22,11900.0
2009-07-23 11:10:00,157.23,157.45,157.22,157.42,37100.0,157.23,157.45,157.22,157.42,37100.0
2009-07-23 11:15:00,157.42,157.5,157.35,157.43,6200.0,157.42,157.5,157.35,157.43,6200.0
2009-07-23 11:20:00,157.45,157.5,157.37,157.4,11700.0,157.45,157.5,157.37,157.4,11700.0
2009-07-23 11:25:00,157.39,157.5,157.39,157.44,8200.0,157.39,157.5,157.39,157.44,8200.0
2009-07-23 11:30:00,157.47,157.5,157.2,157.24,12100.0,157.47,157.5,157.2,157.24,12100.0
2009-07-23 11:35:00,157.25,157.4,157.25,157.32,6900.0,157.25,157.4,157.25,157.32,6900.0
2009-07-23 11:40:00,157.29,157.4,157.24,157.35,26200.0,157.29,157.4,157.24,157.35,26200.0
2009-07-23 11:45:00,157.34,157.44,157.28,157.4,13000.0,157.34,157.44,157.28,157.4,13000.0
2009-07-23 11:50:00,157.38,157.44,157.33,157.39,11200.0,157.38,157.44,157.33,157.39,11200.0
2009-07-23 11:55:00,157.34,157.49,157.25,157.49,31200.0,157.34,157.49,157.25,157.49,31200.0
2009-07-23 12:00:00,157.44,157.55,157.44,157.54,17100.0,157.44,157.55,157.44,157.54,17100.0
2009-07-23 12:05:00,157.54,157.55,157.41,157.47,5900.0,157.54,157.55,157.41,157.47,5900.0
2009-07-23 12:10:00,157.54,157.55,157.4,157.4,3600.0,157.54,157.55,157.4,157.4,3600.0
2009-07-23 12:15:00,157.4,157.4,157.3,157.3,4800.0,157.4,157.4,157.3,157.3,4800.0
2009-07-23 12:20:00,157.34,157.4,157.24,157.38,30300.0,157.34,157.4,157.24,157.38,30300.0
2009-07-23 12:25:00,157.29,157.4,157.29,157.37,10200.0,157.29,157.4,157.29,157.37,10200.0
2009-07-23 12:30:00,157.35,157.5,157.33,157.5,10600.0,157.35,157.5,157.33,157.5,10600.0
2009-07-23 12:35:00,157.49,157.5,157.39,157.46,3200.0,157.49,157.5,157.39,157.46,3200.0
2009-07-23 12:40:00,157.47,157.5,157.38,157.45,8600.0,157.47,157.5,157.38,157.45,8600.0
2009-07-23 12:45:00,157.48,157.5,157.44,157.47,5900.0,157.48,157.5,157.44,157.47,5900.0
2009-07-23 12:50:00,157.42,157.46,157.38,157.43,4400.0,157.42,157.46,157.38,157.43,4400.0
2009-07-23 12:55:00,157.43,157.5,157.41,157.49,4100.0,157.43,157.5,157.41,157.49,4100.0
2009-07-23 13:00:00,157.49,157.49,157.42,157.46,3100.0,157.49,157.49,157.42,157.46,3100.0
2009-07-23 13:05:00,157.47,157.55,157.46,157.5,6600.0,157.47,157.55,157.46,157.5,6600.0
2009-07-23 13:10:00,157.5,157.5,157.47,157.47,7300.0,157.5,157.5,157.47,157.47,7300.0
2009-07-23 13:15:00,157.47,157.5,157.47,157.5,8500.0,157.47,157.5,157.47,157.5,8500.0
2009-07-23 13:20:00,157.5,157.5,157.46,157.46,10100.0,157.5,157.5,157.46,157.46,10100.0
2009-07-23 13:25:00,157.49,157.55,157.49,157.51,4200.0,157.49,157.55,157.49,157.51,4200.0
2009-07-23 13:30:00,157.52,157.55,157.52,157.55,3200.0,157.52,157.55,157.52,157.55,3200.0
2009-07-23 13:35:00,157.52,157.6,157.49,157.51,13200.0,157.52,157.6,157.49,157.51,13200.0
2009-07-23 13:40:00,157.49,157.54,157.49,157.52,1400.0,157.49,157.54,157.49,157.52,1400.0
2009-07-23 13:45:00,157.55,157.57,157.52,157.55,8500.0,157.55,157.57,157.52,157.55,8500.0
2009-07-23 13:50:00,157.56,157.85,156.95,156.95,84100.0,157.56,157.85,156.95,156.95,84100.0
2009-07-23 13:55:00,157.02,157.02,156.96,156.99,9100.0,157.02,157.02,156.96,156.99,9100.0
2009-07-23 14:00:00,157.01,157.1,156.79,156.95,10900.0,157.01,157.1,156.79,156.95,10900.0
2009-07-23 14:05:00,156.99,157.16,156.98,157.16,7100.0,156.99,157.16,156.98,157.16,7100.0
2009-07-23 14:10:00,157.16,157.42,157.16,157.42,22000.0,157.16,157.42,157.16,157.42,22000.0
2009-07-23 14:15:00,157.43,157.49,157.41,157.49,4100.0,157.43,157.49,157.41,157.49,4100.0
2009-07-23 14:20:00,157.48,157.62,157.48,157.56,10000.0,157.48,157.62,157.48,157.56,10000.0
2009-07-23 14:25:00,157.55,157.66,157.54,157.62,6300.0,157.55,157.66,157.54,157.62,6300.0
2009-07-23 14:30:00,157.63,157.65,157.35,157.42,6100.0,157.63,157.65,157.35,157.42,6100.0
2009-07-23 14:35:00,157.41,157.41,157.31,157.33,6900.0,157.41,157.41,157.31,157.33,6900.0
2009-07-23 14:40:00,157.39,157.44,157.37,157.42,5100.0,157.39,157.44,157.37,157.42,5100.0
2009-07-23 14:45:00,157.45,157.45,157.18,157.23,8600.0,157.45,157.45,157.18,157.23,8600.0
2009-07-23 14:50:00,157.19,157.38,157.19,157.31,8200.0,157.19,157.38,157.19,157.31,8200.0
2009-07-23 14:55:00,157.33,157.34,157.18,157.23,5200.0,157.33,157.34,157.18,157.23,5200.0
2009-07-23 15:00:00,157.21,157.38,157.21,157.32,7600.0,157.21,157.38,157.21,157.32,7600.0
2009-07-23 15:05:00,157.32,157.35,157.29,157.35,6900.0,157.32,157.35,157.29,157.35,6900.0
2009-07-23 15:10:00,157.34,157.41,157.3,157.4,5000.0,157.34,157.41,157.3,157.4,5000.0
2009-07-23 15:15:00,157.39,157.57,157.39,157.46,6200.0,157.39,157.57,157.39,157.46,6200.0
2009-07-23 15:20:00,157.46,157.49,157.41,157.49,8000.0,157.46,157.49,157.41,157.49,8000.0
2009-07-23 15:25:00,157.48,157.57,157.44,157.49,4800.0,157.48,157.57,157.44,157.49,4800.0
2009-07-23 15:30:00,157.46,157.47,157.22,157.29,14900.0,157.46,157.47,157.22,157.29,14900.0
2009-07-23 15:35:00,157.29,157.37,157.28,157.32,13900.0,157.29,157.37,157.28,157.32,13900.0
2009-07-23 15:40:00,157.33,157.33,157.01,157.08,19600.0,157.33,157.33,157.01,157.08,19600.0
2009-07-23 15:45:00,157.08,157.11,156.69,156.7,24900.0,157.08,157.11,156.69,156.7,24900.0
2009-07-23 15:50:00,156.72,156.86,156.7,156.75,25600.0,156.72,156.86,156.7,156.75,25600.0
2009-07-23 15:55:00,156.74,156.89,156.56,156.85,31100.0,156.74,156.89,156.56,156.85,31100.0
2009-07-24 09:30:00,155.92,156.76,155.92,156.75,11800.0,155.92,156.76,155.92,156.75,11800.0
2009-07-24 09:35:00,156.8,157.06,156.39,156.69,9400.0,156.8,157.06,156.39,156.69,9400.0
2009-07-24 09:40:00,156.64,157.2,156.64,157.17,14100.0,156.64,157.2,156.64,157.17,14100.0
2009-07-24 09:45:00,157.17,157.18,157.06,157.16,3600.0,157.17,157.18,157.06,157.16,3600.0
2009-07-24 09:50:00,157.16,157.16,156.88,156.94,3300.0,157.16,157.16,156.88,156.94,3300.0
2009-07-24 09:55:00,157.02,157.02,156.18,156.2,9600.0,157.02,157.02,156.18,156.2,9600.0
2009-07-24 10:00:00,156.24,156.25,155.84,156.07,7600.0,156.24,156.25,155.84,156.07,7600.0
2009-07-24 10:05:00,156.04,156.14,155.79,156.0,14200.0,156.04,156.14,155.79,156.0,14200.0
2009-07-24 10:10:00,155.96,156.16,155.87,156.09,9000.0,155.96,156.16,155.87,156.09,9000.0
2009-07-24 10:15:00,155.92,156.34,155.79,156.13,4300.0,155.92,156.34,155.79,156.13,4300.0
2009-07-24 10:20:00,156.12,156.36,156.02,156.33,3500.0,156.12,156.36,156.02,156.33,3500.0
2009-07-24 10:25:00,156.36,156.95,156.31,156.95,6300.0,156.36,156.95,156.31,156.95,6300.0
2009-07-24 10:30:00,156.96,156.98,156.85,156.85,1700.0,156.96,156.98,156.85,156.85,1700.0
2009-07-24 10:35:00,156.85,156.93,156.35,156.35,3900.0,156.85,156.93,156.35,156.35,3900.0
2009-07-24 10:40:00,156.44,156.47,156.27,156.27,900.0,156.44,156.47,156.27,156.27,900.0
2009-07-24 10:45:00,156.18,156.44,156.18,156.42,2100.0,156.18,156.44,156.18,156.42,2100.0
2009-07-24 10:50:00,156.37,156.37,155.74,155.98,6900.0,156.37,156.37,155.74,155.98,6900.0
2009-07-24 10:55:00,156.0,156.09,155.87,155.92,3300.0,156.0,156.09,155.87,155.92,3300.0
2009-07-24 11:00:00,155.92,155.93,155.8,155.86,12500.0,155.92,155.93,155.8,155.86,12500.0
2009-07-24 11:05:00,155.83,155.91,155.47,155.51,9100.0,155.83,155.91,155.47,155.51,9100.0
2009-07-24 11:10:00,155.51,155.87,155.42,155.79,5700.0,155.51,155.87,155.42,155.79,5700.0
2009-07-24 11:15:00,155.86,156.22,155.8,156.15,8300.0,155.86,156.22,155.8,156.15,8300.0
2009-07-24 11:20:00,156.18,156.27,156.13,156.23,11700.0,156.18,156.27,156.13,156.23,11700.0
2009-07-24 11:25:00,156.24,156.27,156.17,156.22,1700.0,156.24,156.27,156.17,156.22,1700.0
2009-07-24 11:30:00,156.23,156.42,156.23,156.33,4800.0,156.23,156.42,156.23,156.33,4800.0
2009-07-24 11:35:00,156.36,156.39,156.25,156.25,2100.0,156.36,156.39,156.25,156.25,2100.0
2009-07-24 11:40:00,156.26,156.26,156.16,156.18,1800.0,156.26,156.26,156.16,156.18,1800.0
2009-07-24 11:45:00,156.14,156.18,156.0,156.12,1700.0,156.14,156.18,156.0,156.12,1700.0
2009-07-24 11:50:00,156.2,156.21,156.13,156.21,2000.0,156.2,156.21,156.13,156.21,2000.0
2009-07-24 11:55:00,156.21,156.49,156.21,156.43,13800.0,156.21,156.49,156.21,156.43,13800.0
2009-07-24 12:00:00,156.46,156.57,156.37,156.48,2500.0,156.46,156.57,156.37,156.48,2500.0
2009-07-24 12:05:00,156.63,156.66,156.49,156.55,4100.0,156.63,156.66,156.49,156.55,4100.0
2009-07-24 12:10:00,156.56,156.81,156.56,156.69,3700.0,156.56,156.81,156.56,156.69,3700.0
2009-07-24 12:15:00,156.75,156.81,156.73,156.81,400.0,156.75,156.81,156.73,156.81,400.0
2009-07-24 12:20:00,156.75,156.75,156.52,156.52,2200.0,156.75,156.75,156.52,156.52,2200.0
2009-07-24 12:25:00,156.64,156.77,156.64,156.64,1100.0,156.64,156.77,156.64,156.64,1100.0
2009-07-24 12:30:00,156.73,156.73,156.73,156.73,100.0,156.73,156.73,156.73,156.73,100.0
2009-07-24 12:35:00,156.65,156.89,156.65,156.89,6300.0,156.65,156.89,156.65,156.89,6300.0
2009-07-24 12:40:00,156.84,157.02,156.74,156.98,8800.0,156.84,157.02,156.74,156.98,8800.0
2009-07-24 12:45:00,156.96,157.09,156.96,157.04,900.0,156.96,157.09,156.96,157.04,900.0
2009-07-24 12:50:00,157.08,157.13,156.9,156.9,9800.0,157.08,157.13,156.9,156.9,9800.0
2009-07-24 12:55:00,156.87,156.97,156.75,156.97,3200.0,156.87,156.97,156.75,156.97,3200.0
2009-07-24 13:00:00,156.84,157.07,156.8,156.9,21500.0,156.84,157.07,156.8,156.9,21500.0
2009-07-24 13:05:00,156.8,157.03,156.8,156.96,3500.0,156.8,157.03,156.8,156.96,3500.0
2009-07-24 13:10:00,157.0,157.18,156.96,157.05,2000.0,157.0,157.18,156.96,157.05,2000.0
2009-07-24 13:15:00,157.02,157.14,157.02,157.12,1100.0,157.02,157.14,157.02,157.12,1100.0
2009-07-24 13:20:00,157.17,157.2,156.97,157.08,2100.0,157.17,157.2,156.97,157.08,2100.0
2009-07-24 13:25:00,157.18,157.2,157.06,157.11,1600.0,157.18,157.2,157.06,157.11,1600.0
2009-07-24 13:30:00,157.19,157.25,157.14,157.23,8800.0,157.19,157.25,157.14,157.23,8800.0
2009-07-24 13:35:00,157.2,157.25,157.05,157.25,2000.0,157.2,157.25,157.05,157.25,2000.0
2009-07-24 13:40:00,157.17,157.25,157.08,157.1,10300.0,157.17,157.25,157.08,157.1,10300.0
2009-07-24 13:45:00,157.08,157.2,156.87,156.87,3200.0,157.08,157.2,156.87,156.87,3200.0
2009-07-24 13:50:00,156.87,156.92,156.79,156.79,2500.0,156.87,156.92,156.79,156.79,2500.0
2009-07-24 13:55:00,156.78,156.88,156.74,156.74,2500.0,156.78,156.88,156.74,156.74,2500.0
2009-07-24 14:00:00,156.7,157.13,156.7,157.0,2900.0,156.7,157.13,156.7,157.0,2900.0
2009-07-24 14:05:00,157.0,157.07,156.92,156.92,5800.0,157.0,157.07,156.92,156.92,5800.0
2009-07-24 14:10:00,156.92,157.03,156.9,156.98,2600.0,156.92,157.03,156.9,156.98,2600.0
2009-07-24 14:15:00,157.0,157.0,156.88,156.9,2700.0,157.0,157.0,156.88,156.9,2700.0
2009-07-24 14:20:00,156.86,156.86,156.66,156.68,4700.0,156.86,156.86,156.66,156.68,4700.0
2009-07-24 14:25:00,156.65,156.85,156.63,156.8,2800.0,156.65,156.85,156.63,156.8,2800.0
2009-07-24 14:30:00,156.84,156.88,156.82,156.82,1500.0,156.84,156.88,156.82,156.82,1500.0
2009-07-24 14:35:00,156.82,156.82,156.72,156.75,1500.0,156.82,156.82,156.72,156.75,1500.0
2009-07-24 14:40:00,156.76,156.78,156.71,156.75,800.0,156.76,156.78,156.71,156.75,800.0
2009-07-24 14:45:00,156.78,157.0,156.78,156.96,2600.0,156.78,157.0,156.78,156.96,2600.0
2009-07-24 14:50:00,156.92,156.92,156.69,156.71,3300.0,156.92,156.92,156.69,156.71,3300.0
2009-07-24 14:55:00,156.67,156.8,156.63,156.76,2900.0,156.67,156.8,156.63,156.76,2900.0
2009-07-24 15:00:00,156.74,157.03,156.74,156.91,9100.0,156.74,157.03,156.74,156.91,9100.0
2009-07-24 15:05:00,156.92,156.93,156.77,156.87,3100.0,156.92,156.93,156.77,156.87,3100.0
2009-07-24 15:10:00,156.83,156.95,156.81,156.87,2500.0,156.83,156.95,156.81,156.87,2500.0
2009-07-24 15:15:00,156.89,156.95,156.81,156.81,2500.0,156.89,156.95,156.81,156.81,2500.0
2009-07-24 15:20:00,156.85,157.06,156.81,157.0,3500.0,156.85,157.06,156.81,157.0,3500.0
2009-07-24 15:25:00,157.05,157.16,157.01,157.05,6100.0,157.05,157.16,157.01,157.05,6100.0
2009-07-24 15:30:00,157.04,157.12,156.78,156.78,12500.0,157.04,157.12,156.78,156.78,12500.0
2009-07-24 15:35:00,156.79,156.81,156.65,156.72,7600.0,156.79,156.81,156.65,156.72,7600.0
2009-07-24 15:40:00,156.75,157.25,156.72,157.2,8200.0,156.75,157.25,156.72,157.2,8200.0
2009-07-24 15:45:00,157.24,157.3,157.08,157.11,11800.0,157.24,157.3,157.08,157.11,11800.0
2009-07-24 15:50:00,157.11,157.11,156.9,156.99,15600.0,157.11,157.11,156.9,156.99,15600.0
2009-07-24 15:55:00,157.0,157.24,156.89,157.24,24200.0,157.0,157.24,156.89,157.24,24200.0
2009-07-27 09:30:00,157.41,157.41,155.93,156.0,6800.0,157.41,157.41,155.93,156.0,6800.0
2009-07-27 09:35:00,155.94,155.94,154.38,154.85,24900.0,155.94,155.94,154.38,154.85,24900.0
2009-07-27 09:40:00,154.84,155.35,154.61,155.35,6900.0,154.84,155.35,154.61,155.35,6900.0
2009-07-27 09:45:00,155.38,155.58,155.31,155.31,17900.0,155.38,155.58,155.31,155.31,17900.0
2009-07-27 09:50:00,155.12,155.14,154.6,154.6,10900.0,155.12,155.14,154.6,154.6,10900.0
2009-07-27 09:55:00,154.6,154.91,154.54,154.86,6200.0,154.6,154.91,154.54,154.86,6200.0
2009-07-27 10:00:00,154.91,155.2,154.76,155.06,16400.0,154.91,155.2,154.76,155.06,16400.0
2009-07-27 10:05:00,155.04,155.46,154.85,155.45,8800.0,155.04,155.46,154.85,155.45,8800.0
2009-07-27 10:10:00,155.4,155.53,154.55,154.61,27700.0,155.4,155.53,154.55,154.61,27700.0
2009-07-27 10:15:00,154.63,154.95,154.56,154.91,5800.0,154.63,154.95,154.56,154.91,5800.0
2009-07-27 10:20:00,154.83,154.83,154.56,154.68,7800.0,154.83,154.83,154.56,154.68,7800.0
2009-07-27 10:25:00,154.65,154.78,154.62,154.77,4000.0,154.65,154.78,154.62,154.77,4000.0
2009-07-27 10:30:00,154.77,154.77,154.5,154.54,20300.0,154.77,154.77,154.5,154.54,20300.0
2009-07-27 10:35:00,154.59,154.62,154.51,154.62,10000.0,154.59,154.62,154.51,154.62,10000.0
2009-07-27 10:40:00,154.62,154.65,154.36,154.36,12800.0,154.62,154.65,154.36,154.36,12800.0
2009-07-27 10:45:00,154.38,154.66,154.36,154.6,11300.0,154.38,154.66,154.36,154.6,11300.0
2009-07-27 10:50:00,154.62,154.7,154.6,154.65,10600.0,154.62,154.7,154.6,154.65,10600.0
2009-07-27 10:55:00,154.67,154.95,154.65,154.8,11400.0,154.67,154.95,154.65,154.8,11400.0
2009-07-27 11:00:00,154.8,155.23,154.8,154.94,5000.0,154.8,155.23,154.8,154.94,5000.0
2009-07-27 11:05:00,154.96,155.34,154.95,155.29,6400.0,154.96,155.34,154.95,155.29,6400.0
2009-07-27 11:10:00,155.29,155.53,155.27,155.53,2900.0,155.29,155.53,155.27,155.53,2900.0
2009-07-27 11:15:00,155.53,155.59,155.32,155.36,2600.0,155.53,155.59,155.32,155.36,2600.0
2009-07-27 11:20:00,155.31,155.33,155.21,155.23,3300.0,155.31,155.33,155.21,155.23,3300.0
2009-07-27 11:25:00,155.22,155.23,155.11,155.23,2100.0,155.22,155.23,155.11,155.23,2100.0
2009-07-27 11:30:00,155.23,155.23,154.99,155.03,30700.0,155.23,155.23,154.99,155.03,30700.0
2009-07-27 11:35:00,155.0,155.0,154.71,154.71,3600.0,155.0,155.0,154.71,154.71,3600.0
2009-07-27 11:40:00,154.74,154.74,154.53,154.55,6700.0,154.74,154.74,154.53,154.55,6700.0
2009-07-27 11:45:00,154.55,154.74,154.55,154.67,3000.0,154.55,154.74,154.55,154.67,3000.0
2009-07-27 11:50:00,154.66,154.75,154.63,154.67,6900.0,154.66,154.75,154.63,154.67,6900.0
2009-07-27 11:55:00,154.66,154.66,154.5,154.53,3100.0,154.66,154.66,154.5,154.53,3100.0
2009-07-27 12:00:00,154.55,154.56,154.43,154.43,4200.0,154.55,154.56,154.43,154.43,4200.0
2009-07-27 12:05:00,154.48,154.52,154.39,154.42,3800.0,154.48,154.52,154.39,154.42,3800.0
2009-07-27 12:10:00,154.45,154.46,154.4,154.46,1200.0,154.45,154.46,154.4,154.46,1200.0
2009-07-27 12:15:00,154.46,154.51,154.37,154.43,4800.0,154.46,154.51,154.37,154.43,4800.0
2009-07-27 12:20:00,154.45,154.45,154.01,154.16,9500.0,154.45,154.45,154.01,154.16,9500.0
2009-07-27 12:25:00,154.16,154.17,154.05,154.05,2600.0,154.16,154.17,154.05,154.05,2600.0
2009-07-27 12:30:00,154.07,154.08,153.76,153.78,13200.0,154.07,154.08,153.76,153.78,13200.0
2009-07-27 12:35:00,153.82,153.85,153.75,153.79,5200.0,153.82,153.85,153.75,153.79,5200.0
2009-07-27 12:40:00,153.79,153.83,153.75,153.77,9500.0,153.79,153.83,153.75,153.77,9500.0
2009-07-27 12:45:00,153.78,153.81,153.65,153.81,10500.0,153.78,153.81,153.65,153.81,10500.0
2009-07-27 12:50:00,153.82,154.0,153.73,153.74,5300.0,153.82,154.0,153.73,153.74,5300.0
2009-07-27 12:55:00,153.75,153.86,153.6,153.86,10800.0,153.75,153.86,153.6,153.86,10800.0
2009-07-27 13:00:00,153.79,153.8,153.66,153.76,3500.0,153.79,153.8,153.66,153.76,3500.0
2009-07-27 13:05:00,153.8,153.83,153.65,153.65,4700.0,153.8,153.83,153.65,153.65,4700.0
2009-07-27 13:10:00,153.61,153.61,153.35,153.43,6200.0,153.61,153.61,153.35,153.43,6200.0
2009-07-27 13:15:00,153.5,153.67,153.4,153.51,4700.0,153.5,153.67,153.4,153.51,4700.0
2009-07-27 13:20:00,153.51,153.56,153.33,153.42,2400.0,153.51,153.56,153.33,153.42,2400.0
2009-07-27 13:25:00,153.38,153.38,153.06,153.15,10100.0,153.38,153.38,153.06,153.15,10100.0
2009-07-27 13:30:00,153.07,153.28,153.07,153.2,4500.0,153.07,153.28,153.07,153.2,4500.0
2009-07-27 13:35:00,153.17,153.55,153.17,153.55,8300.0,153.17,153.55,153.17,153.55,8300.0
2009-07-27 13:40:00,153.56,153.78,153.52,153.74,9500.0,153.56,153.78,153.52,153.74,9500.0
2009-07-27 13:45:00,153.73,153.97,153.71,153.97,8900.0,153.73,153.97,153.71,153.97,8900.0
2009-07-27 13:50:00,153.85,154.16,153.84,153.85,12400.0,153.85,154.16,153.84,153.85,12400.0
2009-07-27 13:55:00,153.87,153.99,153.75,153.85,6600.0,153.87,153.99,153.75,153.85,6600.0
2009-07-27 14:00:00,153.79,154.04,153.7,153.7,5700.0,153.79,154.04,153.7,153.7,5700.0
2009-07-27 14:05:00,153.7,153.85,153.61,153.72,9000.0,153.7,153.85,153.61,153.72,9000.0
2009-07-27 14:10:00,153.73,154.09,153.71,153.94,11400.0,153.73,154.09,153.71,153.94,11400.0
2009-07-27 14:15:00,154.02,154.43,154.01,154.37,5400.0,154.02,154.43,154.01,154.37,5400.0
2009-07-27 14:20:00,154.38,154.5,154.35,154.35,4700.0,154.38,154.5,154.35,154.35,4700.0
2009-07-27 14:25:00,154.39,154.42,154.16,154.21,3600.0,154.39,154.42,154.16,154.21,3600.0
2009-07-27 14:30:00,154.22,154.37,154.2,154.29,2800.0,154.22,154.37,154.2,154.29,2800.0
2009-07-27 14:35:00,154.37,154.75,154.37,154.73,7900.0,154.37,154.75,154.37,154.73,7900.0
2009-07-27 14:40:00,154.75,155.0,154.71,155.0,4700.0,154.75,155.0,154.71,155.0,4700.0
2009-07-27 14:45:00,154.98,155.0,154.85,154.96,4900.0,154.98,155.0,154.85,154.96,4900.0
2009-07-27 14:50:00,154.9,154.92,154.77,154.8,3100.0,154.9,154.92,154.77,154.8,3100.0
2009-07-27 14:55:00,154.82,154.88,154.66,154.66,2800.0,154.82,154.88,154.66,154.66,2800.0
2009-07-27 15:00:00,154.68,154.8,154.68,154.7,8200.0,154.68,154.8,154.68,154.7,8200.0
2009-07-27 15:05:00,154.75,154.76,154.67,154.76,3400.0,154.75,154.76,154.67,154.76,3400.0
2009-07-27 15:10:00,154.76,154.79,154.73,154.78,3400.0,154.76,154.79,154.73,154.78,3400.0
2009-07-27 15:15:00,154.72,154.78,154.36,154.36,6900.0,154.72,154.78,154.36,154.36,6900.0
2009-07-27 15:20:00,154.38,154.59,154.33,154.57,4000.0,154.38,154.59,154.33,154.57,4000.0
2009-07-27 15:25:00,154.58,154.65,154.53,154.54,3400.0,154.58,154.65,154.53,154.54,3400.0
2009-07-27 15:30:00,154.55,154.64,154.49,154.64,7000.0,154.55,154.64,154.49,154.64,7000.0
2009-07-27 15:35:00,154.64,154.66,154.52,154.64,7200.0,154.64,154.66,154.52,154.64,7200.0
2009-07-27 15:40:00,154.65,154.8,154.65,154.72,8200.0,154.65,154.8,154.65,154.72,8200.0
2009-07-27 15:45:00,154.69,154.69,154.46,154.53,10200.0,154.69,154.69,154.46,154.53,10200.0
2009-07-27 15:50:00,154.55,154.71,154.48,154.6,15300.0,154.55,154.71,154.48,154.6,15300.0
2009-07-27 15:55:00,154.6,154.8,154.5,154.74,45500.0,154.6,154.8,154.5,154.74,45500.0
2009-07-28 09:30:00,154.0,154.51,153.77,154.33,7300.0,154.0,154.51,153.77,154.33,7300.0
2009-07-28 09:35:00,154.62,155.26,154.3,154.85,10500.0,154.62,155.26,154.3,154.85,10500.0
2009-07-28 09:40:00,154.85,154.85,154.5,154.63,19200.0,154.85,154.85,154.5,154.63,19200.0
2009-07-28 09:45:00,154.65,154.79,154.48,154.49,8400.0,154.65,154.79,154.48,154.49,8400.0
2009-07-28 09:50:00,154.61,154.68,154.0,154.01,19900.0,154.61,154.68,154.0,154.01,19900.0
2009-07-28 09:55:00,154.0,154.02,153.12,153.59,33000.0,154.0,154.02,153.12,153.59,33000.0
2009-07-28 10:00:00,153.49,153.49,152.81,152.85,19500.0,153.49,153.49,152.81,152.85,19500.0
2009-07-28 10:05:00,152.88,153.23,152.83,153.19,7900.0,152.88,153.23,152.83,153.19,7900.0
2009-07-28 10:10:00,153.19,153.33,152.83,152.95,7100.0,153.19,153.33,152.83,152.95,7100.0
2009-07-28 10:15:00,152.89,153.47,152.89,153.47,13600.0,152.89,153.47,152.89,153.47,13600.0
2009-07-28 10:20:00,153.56,154.04,153.48,153.92,5100.0,153.56,154.04,153.48,153.92,5100.0
2009-07-28 10:25:00,153.93,153.93,153.74,153.76,5800.0,153.93,153.93,153.74,153.76,5800.0
2009-07-28 10:30:00,153.79,153.9,153.77,153.77,6300.0,153.79,153.9,153.77,153.77,6300.0
2009-07-28 10:35:00,153.72,153.8,153.67,153.68,3600.0,153.72,153.8,153.67,153.68,3600.0
2009-07-28 10:40:00,153.68,153.79,153.54,153.79,3100.0,153.68,153.79,153.54,153.79,3100.0
2009-07-28 10:45:00,153.8,153.8,153.59,153.75,4800.0,153.8,153.8,153.59,153.75,4800.0
2009-07-28 10:50:00,153.75,153.79,153.57,153.61,3600.0,153.75,153.79,153.57,153.61,3600.0
2009-07-28 10:55:00,153.62,153.74,153.61,153.74,2200.0,153.62,153.74,153.61,153.74,2200.0
2009-07-28 11:00:00,153.74,153.74,153.51,153.51,3600.0,153.74,153.74,153.51,153.51,3600.0
2009-07-28 11:05:00,153.46,153.49,153.36,153.44,4700.0,153.46,153.49,153.36,153.44,4700.0
2009-07-28 11:10:00,153.42,153.74,153.38,153.69,5500.0,153.42,153.74,153.38,153.69,5500.0
2009-07-28 11:15:00,153.66,153.75,153.6,153.73,5200.0,153.66,153.75,153.6,153.73,5200.0
2009-07-28 11:20:00,153.71,153.71,153.58,153.59,5900.0,153.71,153.71,153.58,153.59,5900.0
2009-07-28 11:25:00,153.59,153.6,153.42,153.49,5500.0,153.59,153.6,153.42,153.49,5500.0
2009-07-28 11:30:00,153.51,153.51,153.06,153.06,8900.0,153.51,153.51,153.06,153.06,8900.0
2009-07-28 11:35:00,153.03,153.08,152.81,153.08,6100.0,153.03,153.08,152.81,153.08,6100.0
2009-07-28 11:40:00,153.1,153.29,153.07,153.27,2000.0,153.1,153.29,153.07,153.27,2000.0
2009-07-28 11:45:00,153.24,153.75,153.24,153.75,6900.0,153.24,153.75,153.24,153.75,6900.0
2009-07-28 11:50:00,153.75,154.2,153.74,154.2,10700.0,153.75,154.2,153.74,154.2,10700.0
2009-07-28 11:55:00,154.15,154.43,154.15,154.4,9800.0,154.15,154.43,154.15,154.4,9800.0
2009-07-28 12:00:00,154.38,154.38,154.27,154.34,4600.0,154.38,154.38,154.27,154.34,4600.0
2009-07-28 12:05:00,154.33,154.33,154.02,154.02,7200.0,154.33,154.33,154.02,154.02,7200.0
2009-07-28 12:10:00,154.04,154.15,154.01,154.09,2800.0,154.04,154.15,154.01,154.09,2800.0
2009-07-28 12:15:00,154.1,154.12,154.07,154.11,1400.0,154.1,154.12,154.07,154.11,1400.0
2009-07-28 12:20:00,154.12,154.15,154.06,154.15,900.0,154.12,154.15,154.06,154.15,900.0
2009-07-28 12:25:00,154.15,154.22,153.91,153.91,3800.0,154.15,154.22,153.91,153.91,3800.0
2009-07-28 12:30:00,153.85,153.92,153.79,153.88,5200.0,153.85,153.92,153.79,153.88,5200.0
2009-07-28 12:35:00,153.88,153.96,153.83,153.83,4700.0,153.88,153.96,153.83,153.83,4700.0
2009-07-28 12:40:00,153.76,153.76,153.52,153.54,4900.0,153.76,153.76,153.52,153.54,4900.0
2009-07-28 12:45:00,153.54,153.54,153.39,153.42,3500.0,153.54,153.54,153.39,153.42,3500.0
2009-07-28 12:50:00,153.41,153.48,153.37,153.43,4900.0,153.41,153.48,153.37,153.43,4900.0
2009-07-28 12:55:00,153.41,153.41,153.13,153.2,5700.0,153.41,153.41,153.13,153.2,5700.0
2009-07-28 13:00:00,153.25,153.25,153.11,153.11,3500.0,153.25,153.25,153.11,153.11,3500.0
2009-07-28 13:05:00,153.14,153.41,153.14,153.41,3900.0,153.14,153.41,153.14,153.41,3900.0
2009-07-28 13:10:00,153.44,153.77,153.44,153.7,6500.0,153.44,153.77,153.44,153.7,6500.0
2009-07-28 13:15:00,153.73,153.73,153.44,153.47,4300.0,153.73,153.73,153.44,153.47,4300.0
2009-07-28 13:20:00,153.45,153.64,153.44,153.63,3600.0,153.45,153.64,153.44,153.63,3600.0
2009-07-28 13:25:00,153.63,153.63,153.49,153.49,2400.0,153.63,153.63,153.49,153.49,2400.0
2009-07-28 13:30:00,153.49,153.5,153.29,153.34,3300.0,153.49,153.5,153.29,153.34,3300.0
2009-07-28 13:35:00,153.32,153.65,153.32,153.65,3000.0,153.32,153.65,153.32,153.65,3000.0
2009-07-28 13:40:00,153.64,153.7,153.61,153.64,2300.0,153.64,153.7,153.61,153.64,2300.0
2009-07-28 13:45:00,153.66,153.66,153.62,153.64,2000.0,153.66,153.66,153.62,153.64,2000.0
2009-07-28 13:50:00,153.62,153.79,153.54,153.79,3900.0,153.62,153.79,153.54,153.79,3900.0
2009-07-28 13:55:00,153.76,154.0,153.76,153.97,4400.0,153.76,154.0,153.76,153.97,4400.0
2009-07-28 14:00:00,153.95,153.95,153.66,153.69,2800.0,153.95,153.95,153.66,153.69,2800.0
2009-07-28 14:05:00,153.73,153.81,153.6,153.81,4000.0,153.73,153.81,153.6,153.81,4000.0
2009-07-28 14:10:00,153.79,153.89,153.66,153.66,5500.0,153.79,153.89,153.66,153.66,5500.0
2009-07-28 14:15:00,153.69,153.69,153.57,153.57,5500.0,153.69,153.69,153.57,153.57,5500.0
2009-07-28 14:20:00,153.54,153.75,153.54,153.69,3500.0,153.54,153.75,153.54,153.69,3500.0
2009-07-28 14:25:00,153.71,153.77,153.68,153.72,2700.0,153.71,153.77,153.68,153.72,2700.0
2009-07-28 14:30:00,153.69,154.0,153.69,153.94,9900.0,153.69,154.0,153.69,153.94,9900.0
2009-07-28 14:35:00,153.94,153.98,153.77,153.82,5700.0,153.94,153.98,153.77,153.82,5700.0
2009-07-28 14:40:00,153.82,153.85,153.62,153.7,24000.0,153.82,153.85,153.62,153.7,24000.0
2009-07-28 14:45:00,153.72,153.75,153.61,153.61,4800.0,153.72,153.75,153.61,153.61,4800.0
2009-07-28 14:50:00,153.57,153.58,153.41,153.44,5100.0,153.57,153.58,153.41,153.44,5100.0
2009-07-28 14:55:00,153.42,153.44,153.32,153.33,8200.0,153.42,153.44,153.32,153.33,8200.0
2009-07-28 15:00:00,153.32,153.36,153.11,153.36,8200.0,153.32,153.36,153.11,153.36,8200.0
2009-07-28 15:05:00,153.36,153.55,153.36,153.42,5200.0,153.36,153.55,153.36,153.42,5200.0
2009-07-28 15:10:00,153.45,153.64,153.45,153.6,8300.0,153.45,153.64,153.45,153.6,8300.0
2009-07-28 15:15:00,153.58,153.58,153.39,153.42,4700.0,153.58,153.58,153.39,153.42,4700.0
2009-07-28 15:20:00,153.41,153.66,153.41,153.62,4600.0,153.41,153.66,153.41,153.62,4600.0
2009-07-28 15:25:00,153.57,153.62,153.51,153.55,4800.0,153.57,153.62,153.51,153.55,4800.0
2009-07-28 15:30:00,153.54,153.54,153.35,153.48,5700.0,153.54,153.54,153.35,153.48,5700.0
2009-07-28 15:35:00,153.46,153.56,153.36,153.48,9500.0,153.46,153.56,153.36,153.48,9500.0
2009-07-28 15:40:00,153.44,153.69,153.43,153.64,14300.0,153.44,153.69,153.43,153.64,14300.0
2009-07-28 15:45:00,153.64,153.74,153.52,153.69,9900.0,153.64,153.74,153.52,153.69,9900.0
2009-07-28 15:50:00,153.69,153.69,153.43,153.52,21100.0,153.69,153.69,153.43,153.52,21100.0
2009-07-28 15:55:00,153.47,153.87,153.47,153.83,16700.0,153.47,153.87,153.47,153.83,16700.0
2009-07-29 09:30:00,153.16,153.16,152.1,152.54,5900.0,153.16,153.16,152.1,152.54,5900.0
2009-07-29 09:35:00,152.53,153.22,152.53,153.1,14200.0,152.53,153.22,152.53,153.1,14200.0
2009-07-29 09:40:00,153.1,153.63,153.1,153.5,32300.0,153.1,153.63,153.1,153.5,32300.0
2009-07-29 09:45:00,153.5,153.55,153.34,153.44,14700.0,153.5,153.55,153.34,153.44,14700.0
2009-07-29 09:50:00,153.48,153.5,153.21,153.32,10500.0,153.48,153.5,153.21,153.32,10500.0
2009-07-29 09:55:00,153.35,153.55,153.27,153.32,13000.0,153.35,153.55,153.27,153.32,13000.0
2009-07-29 10:00:00,153.38,153.65,153.31,153.59,28700.0,153.38,153.65,153.31,153.59,28700.0
2009-07-29 10:05:00,153.56,153.7,153.51,153.52,17300.0,153.56,153.7,153.51,153.52,17300.0
2009-07-29 10:10:00,153.51,153.51,153.17,153.31,8900.0,153.51,153.51,153.17,153.31,8900.0
2009-07-29 10:15:00,153.32,153.35,153.03,153.05,14100.0,153.32,153.35,153.03,153.05,14100.0
2009-07-29 10:20:00,153.05,153.08,152.89,152.93,6000.0,153.05,153.08,152.89,152.93,6000.0
2009-07-29 10:25:00,152.9,153.22,152.84,153.19,13200.0,152.9,153.22,152.84,153.19,13200.0
2009-07-29 10:30:00,153.2,153.51,153.11,153.47,6700.0,153.2,153.51,153.11,153.47,6700.0
2009-07-29 10:35:00,153.53,153.66,153.34,153.34,13600.0,153.53,153.66,153.34,153.34,13600.0
2009-07-29 10:40:00,153.34,153.49,153.26,153.26,8500.0,153.34,153.49,153.26,153.26,8500.0
2009-07-29 10:45:00,153.25,153.31,153.2,153.21,5400.0,153.25,153.31,153.2,153.21,5400.0
2009-07-29 10:50:00,153.22,153.4,153.2,153.4,10300.0,153.22,153.4,153.2,153.4,10300.0
2009-07-29 10:55:00,153.39,153.4,153.23,153.35,5900.0,153.39,153.4,153.23,153.35,5900.0
2009-07-29 11:00:00,153.34,153.35,153.16,153.16,5200.0,153.34,153.35,153.16,153.16,5200.0
2009-07-29 11:05:00,153.16,153.3,153.16,153.3,5600.0,153.16,153.3,153.16,153.3,5600.0
2009-07-29 11:10:00,153.3,153.3,153.23,153.23,5600.0,153.3,153.3,153.23,153.23,5600.0
2009-07-29 11:15:00,153.17,153.25,153.07,153.23,10300.0,153.17,153.25,153.07,153.23,10300.0
2009-07-29 11:20:00,153.24,153.27,152.79,152.79,7200.0,153.24,153.27,152.79,152.79,7200.0
2009-07-29 11:25:00,152.75,152.75,152.48,152.48,3800.0,152.75,152.75,152.48,152.48,3800.0
2009-07-29 11:30:00,152.48,152.51,152.4,152.4,5600.0,152.48,152.51,152.4,152.4,5600.0
2009-07-29 11:35:00,152.37,152.48,152.35,152.44,7700.0,152.37,152.48,152.35,152.44,7700.0
2009-07-29 11:40:00,152.41,152.47,152.18,152.21,12700.0,152.41,152.47,152.18,152.21,12700.0
2009-07-29 11:45:00,152.23,152.33,152.22,152.26,3600.0,152.23,152.33,152.22,152.26,3600.0
2009-07-29 11:50:00,152.23,152.24,152.11,152.18,3500.0,152.23,152.24,152.11,152.18,3500.0
2009-07-29 11:55:00,152.19,152.42,152.19,152.33,3100.0,152.19,152.42,152.19,152.33,3100.0
2009-07-29 12:00:00,152.36,152.54,152.36,152.5,8300.0,152.36,152.54,152.36,152.5,8300.0
2009-07-29 12:05:00,152.5,152.5,152.29,152.41,13600.0,152.5,152.5,152.29,152.41,13600.0
2009-07-29 12:10:00,152.41,152.49,152.39,152.49,3300.0,152.41,152.49,152.39,152.49,3300.0
2009-07-29 12:15:00,152.49,152.68,152.49,152.65,3300.0,152.49,152.68,152.49,152.65,3300.0
2009-07-29 12:20:00,152.65,152.68,152.47,152.51,17300.0,152.65,152.68,152.47,152.51,17300.0
2009-07-29 12:25:00,152.49,152.66,152.46,152.66,16200.0,152.49,152.66,152.46,152.66,16200.0
2009-07-29 12:30:00,152.65,152.65,152.59,152.61,2000.0,152.65,152.65,152.59,152.61,2000.0
2009-07-29 12:35:00,152.58,152.88,152.58,152.83,3400.0,152.58,152.88,152.58,152.83,3400.0
2009-07-29 12:40:00,152.84,153.0,152.84,152.86,3900.0,152.84,153.0,152.84,152.86,3900.0
2009-07-29 12:45:00,152.87,153.06,152.87,153.03,1200.0,152.87,153.06,152.87,153.03,1200.0
2009-07-29 12:50:00,153.03,153.03,152.97,152.98,4600.0,153.03,153.03,152.97,152.98,4600.0
2009-07-29 12:55:00,152.95,152.97,152.93,152.97,1400.0,152.95,152.97,152.93,152.97,1400.0
2009-07-29 13:00:00,152.93,152.93,152.28,152.45,9600.0,152.93,152.93,152.28,152.45,9600.0
2009-07-29 13:05:00,152.55,152.55,152.35,152.35,1800.0,152.55,152.55,152.35,152.35,1800.0
2009-07-29 13:10:00,152.26,152.55,152.23,152.38,20500.0,152.26,152.55,152.23,152.38,20500.0
2009-07-29 13:15:00,152.36,152.47,152.18,152.24,26100.0,152.36,152.47,152.18,152.24,26100.0
2009-07-29 13:20:00,152.19,152.19,151.8,151.81,14300.0,152.19,152.19,151.8,151.81,14300.0
2009-07-29 13:25:00,151.8,151.8,151.6,151.67,5900.0,151.8,151.8,151.6,151.67,5900.0
2009-07-29 13:30:00,151.67,151.83,151.6,151.7,8300.0,151.67,151.83,151.6,151.7,8300.0
2009-07-29 13:35:00,151.75,152.01,151.71,151.99,3900.0,151.75,152.01,151.71,151.99,3900.0
2009-07-29 13:40:00,152.01,152.49,152.01,152.37,5100.0,152.01,152.49,152.01,152.37,5100.0
2009-07-29 13:45:00,152.4,152.48,152.31,152.32,1400.0,152.4,152.48,152.31,152.32,1400.0
2009-07-29 13:50:00,152.35,152.52,152.27,152.45,3000.0,152.35,152.52,152.27,152.45,3000.0
2009-07-29 13:55:00,152.48,152.65,152.45,152.57,3600.0,152.48,152.65,152.45,152.57,3600.0
2009-07-29 14:00:00,152.66,152.69,152.49,152.49,10400.0,152.66,152.69,152.49,152.49,10400.0
2009-07-29 14:05:00,152.45,152.53,152.45,152.49,14200.0,152.45,152.53,152.45,152.49,14200.0
2009-07-29 14:10:00,152.48,152.57,152.48,152.57,2200.0,152.48,152.57,152.48,152.57,2200.0
2009-07-29 14:15:00,152.63,152.79,152.59,152.71,15600.0,152.63,152.79,152.59,152.71,15600.0
2009-07-29 14:20:00,152.68,152.93,152.68,152.76,15500.0,152.68,152.93,152.68,152.76,15500.0
2009-07-29 14:25:00,152.76,152.92,152.64,152.92,16800.0,152.76,152.92,152.64,152.92,16800.0
2009-07-29 14:30:00,152.93,153.0,152.8,152.8,6200.0,152.93,153.0,152.8,152.8,6200.0
2009-07-29 14:35:00,152.77,152.81,152.61,152.66,2500.0,152.77,152.81,152.61,152.66,2500.0
2009-07-29 14:40:00,152.66,152.77,152.52,152.52,3700.0,152.66,152.77,152.52,152.52,3700.0
2009-07-29 14:45:00,152.54,152.61,152.51,152.53,2600.0,152.54,152.61,152.51,152.53,2600.0
2009-07-29 14:50:00,152.52,152.54,152.45,152.52,6000.0,152.52,152.54,152.45,152.52,6000.0
2009-07-29 14:55:00,152.52,152.61,152.42,152.45,8700.0,152.52,152.61,152.42,152.45,8700.0
2009-07-29 15:00:00,152.46,152.63,152.46,152.59,5000.0,152.46,152.63,152.46,152.59,5000.0
2009-07-29 15:05:00,152.63,152.64,152.55,152.55,4400.0,152.63,152.64,152.55,152.55,4400.0
2009-07-29 15:10:00,152.55,152.94,152.55,152.87,8300.0,152.55,152.94,152.55,152.87,8300.0
2009-07-29 15:15:00,152.86,152.9,152.6,152.62,5500.0,152.86,152.9,152.6,152.62,5500.0
2009-07-29 15:20:00,152.69,152.75,152.48,152.48,5500.0,152.69,152.75,152.48,152.48,5500.0
2009-07-29 15:25:00,152.47,152.58,152.46,152.54,5500.0,152.47,152.58,152.46,152.54,5500.0
2009-07-29 15:30:00,152.51,152.85,152.46,152.75,20600.0,152.51,152.85,152.46,152.75,20600.0
2009-07-29 15:35:00,152.75,153.14,152.75,153.02,20400.0,152.75,153.14,152.75,153.02,20400.0
2009-07-29 15:40:00,152.97,152.99,152.61,152.61,7800.0,152.97,152.99,152.61,152.61,7800.0
2009-07-29 15:45:00,152.65,152.94,152.64,152.84,9000.0,152.65,152.94,152.64,152.84,9000.0
2009-07-29 15:50:00,152.84,152.84,152.64,152.7,8900.0,152.84,152.84,152.64,152.7,8900.0
2009-07-29 15:55:00,152.69,153.13,152.69,153.03,18500.0,152.69,153.13,152.69,153.03,18500.0
2009-07-30 09:30:00,154.13,155.49,154.07,155.04,23000.0,154.13,155.49,154.07,155.04,23000.0
2009-07-30 09:35:00,154.96,155.18,154.49,155.18,20700.0,154.96,155.18,154.49,155.18,20700.0
2009-07-30 09:40:00,155.27,156.25,155.12,156.23,19000.0,155.27,156.25,155.12,156.23,19000.0
2009-07-30 09:45:00,156.2,156.71,155.99,156.64,24900.0,156.2,156.71,155.99,156.64,24900.0
2009-07-30 09:50:00,156.63,157.24,156.51,157.18,26600.0,156.63,157.24,156.51,157.18,26600.0
2009-07-30 09:55:00,157.12,157.5,157.12,157.36,44300.0,157.12,157.5,157.12,157.36,44300.0
2009-07-30 10:00:00,157.41,157.45,157.26,157.27,22300.0,157.41,157.45,157.26,157.27,22300.0
2009-07-30 10:05:00,157.31,157.5,157.17,157.5,14100.0,157.31,157.5,157.17,157.5,14100.0
2009-07-30 10:10:00,157.5,157.5,156.9,156.9,10800.0,157.5,157.5,156.9,156.9,10800.0
2009-07-30 10:15:00,156.94,157.55,156.76,157.3,19600.0,156.94,157.55,156.76,157.3,19600.0
2009-07-30 10:20:00,157.35,157.5,157.19,157.24,9800.0,157.35,157.5,157.19,157.24,9800.0
2009-07-30 10:25:00,157.22,157.55,157.22,157.52,14600.0,157.22,157.55,157.22,157.52,14600.0
2009-07-30 10:30:00,157.52,157.85,157.4,157.71,38700.0,157.52,157.85,157.4,157.71,38700.0
2009-07-30 10:35:00,157.72,157.9,157.63,157.82,21200.0,157.72,157.9,157.63,157.82,21200.0
2009-07-30 10:40:00,157.82,157.86,157.44,157.85,8400.0,157.82,157.86,157.44,157.85,8400.0
2009-07-30 10:45:00,157.84,157.95,157.84,157.94,15000.0,157.84,157.95,157.84,157.94,15000.0
2009-07-30 10:50:00,157.93,157.95,157.65,157.95,8800.0,157.93,157.95,157.65,157.95,8800.0
2009-07-30 10:55:00,157.95,158.0,157.86,157.88,37800.0,157.95,158.0,157.86,157.88,37800.0
2009-07-30 11:00:00,157.86,158.0,157.84,157.9,6200.0,157.86,158.0,157.84,157.9,6200.0
2009-07-30 11:05:00,157.9,157.9,157.51,157.63,9800.0,157.9,157.9,157.51,157.63,9800.0
2009-07-30 11:10:00,157.61,157.95,157.57,157.95,4900.0,157.61,157.95,157.57,157.95,4900.0
2009-07-30 11:15:00,157.95,157.99,157.85,157.85,5300.0,157.95,157.99,157.85,157.85,5300.0
2009-07-30 11:20:00,157.87,157.97,157.87,157.9,6000.0,157.87,157.97,157.87,157.9,6000.0
2009-07-30 11:25:00,157.9,157.91,157.73,157.89,7100.0,157.9,157.91,157.73,157.89,7100.0
2009-07-30 11:30:00,157.92,157.97,157.75,157.8,10200.0,157.92,157.97,157.75,157.8,10200.0
2009-07-30 11:35:00,157.79,158.0,157.76,157.88,17100.0,157.79,158.0,157.76,157.88,17100.0
2009-07-30 11:40:00,157.87,157.9,157.79,157.81,6800.0,157.87,157.9,157.79,157.81,6800.0
2009-07-30 11:45:00,157.79,157.79,157.63,157.75,5900.0,157.79,157.79,157.63,157.75,5900.0
2009-07-30 11:50:00,157.74,157.76,157.32,157.4,3700.0,157.74,157.76,157.32,157.4,3700.0
2009-07-30 11:55:00,157.36,157.54,157.36,157.39,3900.0,157.36,157.54,157.36,157.39,3900.0
2009-07-30 12:00:00,157.29,157.29,156.63,156.86,14800.0,157.29,157.29,156.63,156.86,14800.0
2009-07-30 12:05:00,156.86,157.23,156.86,157.03,3700.0,156.86,157.23,156.86,157.03,3700.0
2009-07-30 12:10:00,157.01,157.23,157.0,157.12,22500.0,157.01,157.23,157.0,157.12,22500.0
2009-07-30 12:15:00,157.14,157.34,157.14,157.24,1500.0,157.14,157.34,157.14,157.24,1500.0
2009-07-30 12:20:00,157.23,157.29,157.22,157.22,1000.0,157.23,157.29,157.22,157.22,1000.0
2009-07-30 12:25:00,157.21,157.24,157.06,157.07,2700.0,157.21,157.24,157.06,157.07,2700.0
2009-07-30 12:30:00,157.08,157.24,157.08,157.24,3100.0,157.08,157.24,157.08,157.24,3100.0
2009-07-30 12:35:00,157.24,157.28,157.07,157.18,4600.0,157.24,157.28,157.07,157.18,4600.0
2009-07-30 12:40:00,157.18,157.31,157.13,157.13,2900.0,157.18,157.31,157.13,157.13,2900.0
2009-07-30 12:45:00,157.19,157.29,157.13,157.25,1600.0,157.19,157.29,157.13,157.25,1600.0
2009-07-30 12:50:00,157.27,157.28,157.1,157.15,18500.0,157.27,157.28,157.1,157.15,18500.0
2009-07-30 12:55:00,157.16,157.16,157.09,157.14,2500.0,157.16,157.16,157.09,157.14,2500.0
2009-07-30 13:00:00,157.23,157.5,157.19,157.34,7500.0,157.23,157.5,157.19,157.34,7500.0
2009-07-30 13:05:00,157.31,157.39,157.17,157.35,4400.0,157.31,157.39,157.17,157.35,4400.0
2009-07-30 13:10:00,157.34,157.4,157.2,157.2,2300.0,157.34,157.4,157.2,157.2,2300.0
2009-07-30 13:15:00,157.23,157.44,157.19,157.44,3300.0,157.23,157.44,157.19,157.44,3300.0
2009-07-30 13:20:00,157.48,157.5,157.4,157.44,1200.0,157.48,157.5,157.4,157.44,1200.0
2009-07-30 13:25:00,157.43,157.47,157.08,157.1,10000.0,157.43,157.47,157.08,157.1,10000.0
2009-07-30 13:30:00,157.11,157.5,157.1,157.43,16400.0,157.11,157.5,157.1,157.43,16400.0
2009-07-30 13:35:00,157.4,157.42,157.19,157.21,14000.0,157.4,157.42,157.19,157.21,14000.0
2009-07-30 13:40:00,157.21,157.55,157.21,157.54,7600.0,157.21,157.55,157.21,157.54,7600.0
2009-07-30 13:45:00,157.55,157.56,157.22,157.22,6200.0,157.55,157.56,157.22,157.22,6200.0
2009-07-30 13:50:00,157.23,157.46,157.22,157.45,27700.0,157.23,157.46,157.22,157.45,27700.0
2009-07-30 13:55:00,157.46,157.46,157.02,157.08,20700.0,157.46,157.46,157.02,157.08,20700.0
2009-07-30 14:00:00,157.12,157.2,157.1,157.14,2800.0,157.12,157.2,157.1,157.14,2800.0
2009-07-30 14:05:00,157.12,157.15,157.0,157.04,5200.0,157.12,157.15,157.0,157.04,5200.0
2009-07-30 14:10:00,157.05,157.16,156.87,156.91,6800.0,157.05,157.16,156.87,156.91,6800.0
2009-07-30 14:15:00,156.93,157.07,156.93,157.07,2300.0,156.93,157.07,156.93,157.07,2300.0
2009-07-30 14:20:00,157.03,157.41,157.01,157.4,5700.0,157.03,157.41,157.01,157.4,5700.0
2009-07-30 14:25:00,157.4,157.66,157.37,157.6,8700.0,157.4,157.66,157.37,157.6,8700.0
2009-07-30 14:30:00,157.61,157.63,157.4,157.51,4700.0,157.61,157.63,157.4,157.51,4700.0
2009-07-30 14:35:00,157.55,157.6,157.53,157.55,2100.0,157.55,157.6,157.53,157.55,2100.0
2009-07-30 14:40:00,157.57,157.7,157.55,157.63,5900.0,157.57,157.7,157.55,157.63,5900.0
2009-07-30 14:45:00,157.64,157.67,157.55,157.55,2100.0,157.64,157.67,157.55,157.55,2100.0
2009-07-30 14:50:00,157.52,157.7,157.42,157.58,5400.0,157.52,157.7,157.42,157.58,5400.0
2009-07-30 14:55:00,157.58,157.65,157.49,157.49,3700.0,157.58,157.65,157.49,157.49,3700.0
2009-07-30 15:00:00,157.5,157.7,157.5,157.64,7600.0,157.5,157.7,157.5,157.64,7600.0
2009-07-30 15:05:00,157.64,157.64,157.53,157.57,2100.0,157.64,157.64,157.53,157.57,2100.0
2009-07-30 15:10:00,157.66,157.69,157.62,157.64,4300.0,157.66,157.69,157.62,157.64,4300.0
2009-07-30 15:15:00,157.59,157.7,157.58,157.68,5200.0,157.59,157.7,157.58,157.68,5200.0
2009-07-30 15:20:00,157.7,157.75,157.59,157.59,8400.0,157.7,157.75,157.59,157.59,8400.0
2009-07-30 15:25:00,157.62,157.62,157.45,157.57,8000.0,157.62,157.62,157.45,157.57,8000.0
2009-07-30 15:30:00,157.58,157.62,157.41,157.41,9100.0,157.58,157.62,157.41,157.41,9100.0
2009-07-30 15:35:00,157.43,157.43,157.0,157.05,18600.0,157.43,157.43,157.0,157.05,18600.0
2009-07-30 15:40:00,157.07,157.08,156.36,156.57,23600.0,157.07,157.08,156.36,156.57,23600.0
2009-07-30 15:45:00,156.55,156.79,156.44,156.55,15400.0,156.55,156.79,156.44,156.55,15400.0
2009-07-30 15:50:00,156.56,156.73,156.2,156.25,21800.0,156.56,156.73,156.2,156.25,21800.0
2009-07-30 15:55:00,156.25,156.44,156.08,156.34,34500.0,156.25,156.44,156.08,156.34,34500.0
2009-07-31 09:30:00,157.16,157.16,155.93,156.7,7900.0,157.16,157.16,155.93,156.7,7900.0
2009-07-31 09:35:00,156.9,157.16,156.25,156.25,6200.0,156.9,157.16,156.25,156.25,6200.0
2009-07-31 09:40:00,156.13,156.87,155.93,156.71,9700.0,156.13,156.87,155.93,156.71,9700.0
2009-07-31 09:45:00,156.67,157.61,156.55,157.36,9000.0,156.67,157.61,156.55,157.36,9000.0
2009-07-31 09:50:00,157.21,157.21,156.56,156.76,5800.0,157.21,157.21,156.56,156.76,5800.0
2009-07-31 09:55:00,156.75,156.75,155.9,155.92,8000.0,156.75,156.75,155.9,155.92,8000.0
2009-07-31 10:00:00,155.87,155.87,154.81,154.94,18200.0,155.87,155.87,154.81,154.94,18200.0
2009-07-31 10:05:00,155.04,155.19,154.65,155.08,11600.0,155.04,155.19,154.65,155.08,11600.0
2009-07-31 10:10:00,155.07,155.55,155.05,155.47,9600.0,155.07,155.55,155.05,155.47,9600.0
2009-07-31 10:15:00,155.53,155.82,155.38,155.68,8400.0,155.53,155.82,155.38,155.68,8400.0
2009-07-31 10:20:00,155.6,155.67,155.17,155.29,19000.0,155.6,155.67,155.17,155.29,19000.0
2009-07-31 10:25:00,155.29,155.35,154.82,154.83,4800.0,155.29,155.35,154.82,154.83,4800.0
2009-07-31 10:30:00,154.91,155.02,154.62,154.62,8900.0,154.91,155.02,154.62,154.62,8900.0
2009-07-31 10:35:00,154.63,154.7,154.17,154.27,11000.0,154.63,154.7,154.17,154.27,11000.0
2009-07-31 10:40:00,154.25,154.83,154.25,154.83,4200.0,154.25,154.83,154.25,154.83,4200.0
2009-07-31 10:45:00,154.98,154.98,154.5,154.56,5100.0,154.98,154.98,154.5,154.56,5100.0
2009-07-31 10:50:00,154.56,154.56,154.16,154.16,12600.0,154.56,154.56,154.16,154.16,12600.0
2009-07-31 10:55:00,154.15,154.29,154.15,154.28,8400.0,154.15,154.29,154.15,154.28,8400.0
2009-07-31 11:00:00,154.28,154.3,153.96,154.13,6500.0,154.28,154.3,153.96,154.13,6500.0
2009-07-31 11:05:00,154.16,154.25,154.11,154.11,9500.0,154.16,154.25,154.11,154.11,9500.0
2009-07-31 11:10:00,154.1,154.15,154.04,154.1,4500.0,154.1,154.15,154.04,154.1,4500.0
2009-07-31 11:15:00,154.1,154.18,154.0,154.08,7900.0,154.1,154.18,154.0,154.08,7900.0
2009-07-31 11:20:00,154.08,154.14,154.04,154.04,2900.0,154.08,154.14,154.04,154.04,2900.0
2009-07-31 11:25:00,154.06,154.12,154.05,154.06,6800.0,154.06,154.12,154.05,154.06,6800.0
2009-07-31 11:30:00,153.95,153.95,153.8,153.93,2900.0,153.95,153.95,153.8,153.93,2900.0
2009-07-31 11:35:00,153.96,154.11,153.96,153.99,3900.0,153.96,154.11,153.96,153.99,3900.0
2009-07-31 11:40:00,153.96,153.97,153.78,153.78,5700.0,153.96,153.97,153.78,153.78,5700.0
2009-07-31 11:45:00,153.78,153.78,153.58,153.63,5800.0,153.78,153.78,153.58,153.63,5800.0
2009-07-31 11:50:00,153.61,153.94,153.61,153.89,5600.0,153.61,153.94,153.61,153.89,5600.0
2009-07-31 11:55:00,153.81,153.84,153.7,153.84,3900.0,153.81,153.84,153.7,153.84,3900.0
2009-07-31 12:00:00,153.91,153.94,153.79,153.79,4100.0,153.91,153.94,153.79,153.79,4100.0
2009-07-31 12:05:00,153.72,153.87,153.67,153.8,3100.0,153.72,153.87,153.67,153.8,3100.0
2009-07-31 12:10:00,153.74,153.81,153.65,153.77,2500.0,153.74,153.81,153.65,153.77,2500.0
2009-07-31 12:15:00,153.7,153.81,153.63,153.67,3700.0,153.7,153.81,153.63,153.67,3700.0
2009-07-31 12:20:00,153.67,153.91,153.65,153.7,26300.0,153.67,153.91,153.65,153.7,26300.0
2009-07-31 12:25:00,153.65,153.74,153.58,153.64,7900.0,153.65,153.74,153.58,153.64,7900.0
2009-07-31 12:30:00,153.69,153.69,153.53,153.56,4500.0,153.69,153.69,153.53,153.56,4500.0
2009-07-31 12:35:00,153.61,153.65,153.54,153.55,2700.0,153.61,153.65,153.54,153.55,2700.0
2009-07-31 12:40:00,153.54,153.77,153.5,153.77,8300.0,153.54,153.77,153.5,153.77,8300.0
2009-07-31 12:45:00,153.83,153.92,153.68,153.92,5700.0,153.83,153.92,153.68,153.92,5700.0
2009-07-31 12:50:00,153.85,153.91,153.84,153.84,1700.0,153.85,153.91,153.84,153.84,1700.0
2009-07-31 12:55:00,153.85,154.09,153.85,154.06,17900.0,153.85,154.09,153.85,154.06,17900.0
2009-07-31 13:00:00,154.06,154.09,153.9,153.95,8100.0,154.06,154.09,153.9,153.95,8100.0
2009-07-31 13:05:00,153.99,154.08,153.99,154.07,1300.0,153.99,154.08,153.99,154.07,1300.0
2009-07-31 13:10:00,154.08,154.26,154.06,154.18,8200.0,154.08,154.26,154.06,154.18,8200.0
2009-07-31 13:15:00,154.18,154.24,154.06,154.12,28500.0,154.18,154.24,154.06,154.12,28500.0
2009-07-31 13:20:00,154.09,154.24,154.06,154.19,13500.0,154.09,154.24,154.06,154.19,13500.0
2009-07-31 13:25:00,154.12,154.2,154.02,154.2,15200.0,154.12,154.2,154.02,154.2,15200.0
2009-07-31 13:30:00,154.18,154.22,154.1,154.14,2800.0,154.18,154.22,154.1,154.14,2800.0
2009-07-31 13:35:00,154.12,154.12,153.75,153.82,5400.0,154.12,154.12,153.75,153.82,5400.0
2009-07-31 13:40:00,153.86,154.0,153.83,154.0,9000.0,153.86,154.0,153.83,154.0,9000.0
2009-07-31 13:45:00,154.0,154.09,153.99,154.09,9200.0,154.0,154.09,153.99,154.09,9200.0
2009-07-31 13:50:00,154.03,154.05,153.96,153.99,2100.0,154.03,154.05,153.96,153.99,2100.0
2009-07-31 13:55:00,153.94,153.94,153.5,153.5,7700.0,153.94,153.94,153.5,153.5,7700.0
2009-07-31 14:00:00,153.56,153.9,153.54,153.9,7900.0,153.56,153.9,153.54,153.9,7900.0
2009-07-31 14:05:00,153.85,153.9,153.74,153.85,6100.0,153.85,153.9,153.74,153.85,6100.0
2009-07-31 14:10:00,153.89,154.11,153.79,154.07,9000.0,153.89,154.11,153.79,154.07,9000.0
2009-07-31 14:15:00,154.09,154.12,153.99,154.04,2600.0,154.09,154.12,153.99,154.04,2600.0
2009-07-31 14:20:00,154.08,154.16,153.93,153.95,3100.0,154.08,154.16,153.93,153.95,3100.0
2009-07-31 14:25:00,153.97,154.18,153.97,154.0,3000.0,153.97,154.18,153.97,154.0,3000.0
2009-07-31 14:30:00,154.0,154.0,153.9,153.91,3000.0,154.0,154.0,153.9,153.91,3000.0
2009-07-31 14:35:00,153.91,153.94,153.69,153.69,5500.0,153.91,153.94,153.69,153.69,5500.0
2009-07-31 14:40:00,153.74,153.82,153.53,153.66,5100.0,153.74,153.82,153.53,153.66,5100.0
2009-07-31 14:45:00,153.7,153.79,153.66,153.72,4700.0,153.7,153.79,153.66,153.72,4700.0
2009-07-31 14:50:00,153.67,153.72,153.53,153.53,4900.0,153.67,153.72,153.53,153.53,4900.0
2009-07-31 14:55:00,153.53,153.77,153.47,153.71,9600.0,153.53,153.77,153.47,153.71,9600.0
2009-07-31 15:00:00,153.71,153.91,153.69,153.91,3600.0,153.71,153.91,153.69,153.91,3600.0
2009-07-31 15:05:00,153.94,154.07,153.88,153.99,6500.0,153.94,154.07,153.88,153.99,6500.0
2009-07-31 15:10:00,154.0,154.2,154.0,154.02,5100.0,154.0,154.2,154.0,154.02,5100.0
2009-07-31 15:15:00,154.05,154.11,153.88,154.11,5100.0,154.05,154.11,153.88,154.11,5100.0
2009-07-31 15:20:00,154.18,154.51,154.18,154.47,7500.0,154.18,154.51,154.18,154.47,7500.0
2009-07-31 15:25:00,154.49,154.6,154.34,154.4,5700.0,154.49,154.6,154.34,154.4,5700.0
2009-07-31 15:30:00,154.4,154.41,154.12,154.37,10400.0,154.4,154.41,154.12,154.37,10400.0
2009-07-31 15:35:00,154.39,154.4,154.22,154.24,6300.0,154.39,154.4,154.22,154.24,6300.0
2009-07-31 15:40:00,154.16,154.16,153.88,153.88,15300.0,154.16,154.16,153.88,153.88,15300.0
2009-07-31 15:45:00,153.82,154.06,153.82,154.01,10900.0,153.82,154.06,153.82,154.01,10900.0
2009-07-31 15:50:00,153.95,154.05,153.63,153.96,14000.0,153.95,154.05,153.63,153.96,14000.0
2009-07-31 15:55:00,154.02,154.06,153.54,153.57,44200.0,154.02,154.06,153.54,153.57,44200.0
2009-08-03 09:30:00,152.7,153.17,150.79,151.13,74200.0,152.7,153.17,150.79,151.13,74200.0
2009-08-03 09:35:00,151.15,151.55,151.05,151.49,29000.0,151.15,151.55,151.05,151.49,29000.0
2009-08-03 09:40:00,151.46,151.88,150.87,150.96,27100.0,151.46,151.88,150.87,150.96,27100.0
2009-08-03 09:45:00,150.91,151.07,150.51,150.58,18700.0,150.91,151.07,150.51,150.58,18700.0
2009-08-03 09:50:00,150.58,150.58,149.46,149.56,42600.0,150.58,150.58,149.46,149.56,42600.0
2009-08-03 09:55:00,149.49,150.26,149.38,150.26,25300.0,149.49,150.26,149.38,150.26,25300.0
2009-08-03 10:00:00,150.38,150.64,150.15,150.25,30100.0,150.38,150.64,150.15,150.25,30100.0
2009-08-03 10:05:00,150.25,150.34,150.11,150.21,26500.0,150.25,150.34,150.11,150.21,26500.0
2009-08-03 10:10:00,150.2,151.03,150.2,151.03,11900.0,150.2,151.03,150.2,151.03,11900.0
2009-08-03 10:15:00,151.04,151.16,150.6,150.65,18000.0,151.04,151.16,150.6,150.65,18000.0
2009-08-03 10:20:00,150.69,151.39,150.65,151.32,20000.0,150.69,151.39,150.65,151.32,20000.0
2009-08-03 10:25:00,151.34,151.84,151.32,151.72,17200.0,151.34,151.84,151.32,151.72,17200.0
2009-08-03 10:30:00,151.72,152.0,151.42,151.44,37900.0,151.72,152.0,151.42,151.44,37900.0
2009-08-03 10:35:00,151.35,151.42,150.98,151.17,16600.0,151.35,151.42,150.98,151.17,16600.0
2009-08-03 10:40:00,151.15,151.16,150.72,151.07,18700.0,151.15,151.16,150.72,151.07,18700.0
2009-08-03 10:45:00,151.07,151.07,150.79,150.8,9200.0,151.07,151.07,150.79,150.8,9200.0
2009-08-03 10:50:00,150.84,151.09,150.77,150.8,13600.0,150.84,151.09,150.77,150.8,13600.0
2009-08-03 10:55:00,150.76,150.86,150.61,150.68,9600.0,150.76,150.86,150.61,150.68,9600.0
2009-08-03 11:00:00,150.7,150.84,150.69,150.77,8100.0,150.7,150.84,150.69,150.77,8100.0
2009-08-03 11:05:00,150.74,150.87,150.65,150.82,20000.0,150.74,150.87,150.65,150.82,20000.0
2009-08-03 11:10:00,150.82,150.85,150.73,150.76,28400.0,150.82,150.85,150.73,150.76,28400.0
2009-08-03 11:15:00,150.76,150.76,150.34,150.45,38200.0,150.76,150.76,150.34,150.45,38200.0
2009-08-03 11:20:00,150.45,150.49,150.32,150.41,17800.0,150.45,150.49,150.32,150.41,17800.0
2009-08-03 11:25:00,150.4,150.41,150.1,150.12,8400.0,150.4,150.41,150.1,150.12,8400.0
2009-08-03 11:30:00,150.12,150.34,150.1,150.23,36100.0,150.12,150.34,150.1,150.23,36100.0
2009-08-03 11:35:00,150.2,150.27,150.14,150.27,17600.0,150.2,150.27,150.14,150.27,17600.0
2009-08-03 11:40:00,150.22,150.28,150.11,150.27,7000.0,150.22,150.28,150.11,150.27,7000.0
2009-08-03 11:45:00,150.27,150.32,150.2,150.23,7700.0,150.27,150.32,150.2,150.23,7700.0
2009-08-03 11:50:00,150.25,150.31,150.13,150.15,21100.0,150.25,150.31,150.13,150.15,21100.0
2009-08-03 11:55:00,150.13,150.43,150.04,150.33,18200.0,150.13,150.43,150.04,150.33,18200.0
2009-08-03 12:00:00,150.4,150.41,150.27,150.36,3100.0,150.4,150.41,150.27,150.36,3100.0
2009-08-03 12:05:00,150.38,150.38,150.17,150.27,7100.0,150.38,150.38,150.17,150.27,7100.0
2009-08-03 12:10:00,150.17,150.2,150.15,150.15,6600.0,150.17,150.2,150.15,150.15,6600.0
2009-08-03 12:15:00,150.16,150.16,150.09,150.09,3300.0,150.16,150.16,150.09,150.09,3300.0
2009-08-03 12:20:00,150.09,150.09,150.05,150.07,5900.0,150.09,150.09,150.05,150.07,5900.0
2009-08-03 12:25:00,150.07,150.11,150.07,150.11,3100.0,150.07,150.11,150.07,150.11,3100.0
2009-08-03 12:30:00,150.1,150.29,150.07,150.22,7000.0,150.1,150.29,150.07,150.22,7000.0
2009-08-03 12:35:00,150.21,150.22,149.85,149.96,9700.0,150.21,150.22,149.85,149.96,9700.0
2009-08-03 12:40:00,149.96,149.99,149.9,149.98,5200.0,149.96,149.99,149.9,149.98,5200.0
2009-08-03 12:45:00,149.98,149.98,149.88,149.88,3400.0,149.98,149.98,149.88,149.88,3400.0
2009-08-03 12:50:00,149.91,150.04,149.9,150.04,5600.0,149.91,150.04,149.9,150.04,5600.0
2009-08-03 12:55:00,150.03,150.09,150.01,150.06,4300.0,150.03,150.09,150.01,150.06,4300.0
2009-08-03 13:00:00,150.05,150.29,150.05,150.24,7600.0,150.05,150.29,150.05,150.24,7600.0
2009-08-03 13:05:00,150.27,150.31,150.2,150.21,5300.0,150.27,150.31,150.2,150.21,5300.0
2009-08-03 13:10:00,150.25,150.25,150.2,150.2,2900.0,150.25,150.25,150.2,150.2,2900.0
2009-08-03 13:15:00,150.2,150.27,150.2,150.27,4100.0,150.2,150.27,150.2,150.27,4100.0
2009-08-03 13:20:00,150.27,150.29,150.24,150.24,2800.0,150.27,150.29,150.24,150.24,2800.0
2009-08-03 13:25:00,150.24,150.25,150.2,150.21,4000.0,150.24,150.25,150.2,150.21,4000.0
2009-08-03 13:30:00,150.21,150.36,150.21,150.34,9800.0,150.21,150.36,150.21,150.34,9800.0
2009-08-03 13:35:00,150.34,150.36,150.28,150.32,13100.0,150.34,150.36,150.28,150.32,13100.0
2009-08-03 13:40:00,150.33,150.4,150.3,150.32,13100.0,150.33,150.4,150.3,150.32,13100.0
2009-08-03 13:45:00,150.31,150.39,150.29,150.35,8900.0,150.31,150.39,150.29,150.35,8900.0
2009-08-03 13:50:00,150.33,150.4,150.26,150.39,8000.0,150.33,150.4,150.26,150.39,8000.0
2009-08-03 13:55:00,150.4,150.51,150.38,150.51,9100.0,150.4,150.51,150.38,150.51,9100.0
2009-08-03 14:00:00,150.48,150.68,150.45,150.67,10000.0,150.48,150.68,150.45,150.67,10000.0
2009-08-03 14:05:00,150.66,150.7,150.56,150.58,11000.0,150.66,150.7,150.56,150.58,11000.0
2009-08-03 14:10:00,150.59,150.72,150.5,150.5,18300.0,150.59,150.72,150.5,150.5,18300.0
2009-08-03 14:15:00,150.5,150.64,150.5,150.57,13800.0,150.5,150.64,150.5,150.57,13800.0
2009-08-03 14:20:00,150.57,150.71,150.57,150.7,12000.0,150.57,150.71,150.57,150.7,12000.0
2009-08-03 14:25:00,150.69,150.74,150.43,150.43,18200.0,150.69,150.74,150.43,150.43,18200.0
2009-08-03 14:30:00,150.44,150.52,150.34,150.34,13900.0,150.44,150.52,150.34,150.34,13900.0
2009-08-03 14:35:00,150.36,150.63,150.31,150.41,9200.0,150.36,150.63,150.31,150.41,9200.0
2009-08-03 14:40:00,150.42,150.54,150.25,150.25,16000.0,150.42,150.54,150.25,150.25,16000.0
2009-08-03 14:45:00,150.26,150.5,150.26,150.48,13100.0,150.26,150.5,150.26,150.48,13100.0
2009-08-03 14:50:00,150.48,150.65,150.44,150.59,11200.0,150.48,150.65,150.44,150.59,11200.0
2009-08-03 14:55:00,150.54,150.61,150.51,150.59,10700.0,150.54,150.61,150.51,150.59,10700.0
2009-08-03 15:00:00,150.61,150.61,150.45,150.54,11600.0,150.61,150.61,150.45,150.54,11600.0
2009-08-03 15:05:00,150.56,150.65,150.56,150.59,12000.0,150.56,150.65,150.56,150.59,12000.0
2009-08-03 15:10:00,150.6,150.63,150.45,150.63,15700.0,150.6,150.63,150.45,150.63,15700.0
2009-08-03 15:15:00,150.62,150.62,150.39,150.5,20100.0,150.62,150.62,150.39,150.5,20100.0
2009-08-03 15:20:00,150.5,150.55,150.43,150.46,16000.0,150.5,150.55,150.43,150.46,16000.0
2009-08-03 15:25:00,150.45,150.54,150.34,150.41,21300.0,150.45,150.54,150.34,150.41,21300.0
2009-08-03 15:30:00,150.38,150.4,150.13,150.31,24700.0,150.38,150.4,150.13,150.31,24700.0
2009-08-03 15:35:00,150.29,150.3,150.1,150.23,25600.0,150.29,150.3,150.1,150.23,25600.0
2009-08-03 15:40:00,150.22,150.38,150.22,150.22,20700.0,150.22,150.38,150.22,150.22,20700.0
2009-08-03 15:45:00,150.26,150.3,150.05,150.23,25200.0,150.26,150.3,150.05,150.23,25200.0
2009-08-03 15:50:00,150.23,150.31,150.18,150.2,27600.0,150.23,150.31,150.18,150.2,27600.0
2009-08-03 15:55:00,150.24,150.31,149.96,150.24,50800.0,150.24,150.31,149.96,150.24,50800.0
2009-08-04 09:30:00,149.5,150.2,149.49,149.65,25800.0,149.5,150.2,149.49,149.65,25800.0
2009-08-04 09:35:00,149.71,150.06,149.62,149.79,24400.0,149.71,150.06,149.62,149.79,24400.0
2009-08-04 09:40:00,149.79,149.8,149.0,149.17,20700.0,149.79,149.8,149.0,149.17,20700.0
2009-08-04 09:45:00,149.17,149.78,149.12,149.44,30900.0,149.17,149.78,149.12,149.44,30900.0
2009-08-04 09:50:00,149.44,149.48,149.0,149.07,15900.0,149.44,149.48,149.0,149.07,15900.0
2009-08-04 09:55:00,149.07,149.54,149.07,149.46,17000.0,149.07,149.54,149.07,149.46,17000.0
2009-08-04 10:00:00,149.46,150.42,149.39,149.92,25900.0,149.46,150.42,149.39,149.92,25900.0
2009-08-04 10:05:00,150.01,150.12,149.51,149.58,13000.0,150.01,150.12,149.51,149.58,13000.0
2009-08-04 10:10:00,149.65,149.81,149.54,149.56,8500.0,149.65,149.81,149.54,149.56,8500.0
2009-08-04 10:15:00,149.58,149.62,149.37,149.41,14200.0,149.58,149.62,149.37,149.41,14200.0
2009-08-04 10:20:00,149.41,149.49,149.0,149.15,11500.0,149.41,149.49,149.0,149.15,11500.0
2009-08-04 10:25:00,149.04,149.04,148.65,148.72,9300.0,149.04,149.04,148.65,148.72,9300.0
2009-08-04 10:30:00,148.72,148.77,148.19,148.2,24400.0,148.72,148.77,148.19,148.2,24400.0
2009-08-04 10:35:00,148.21,148.29,148.08,148.2,12400.0,148.21,148.29,148.08,148.2,12400.0
2009-08-04 10:40:00,148.16,148.32,148.03,148.11,25500.0,148.16,148.32,148.03,148.11,25500.0
2009-08-04 10:45:00,148.13,148.2,148.05,148.16,48100.0,148.13,148.2,148.05,148.16,48100.0
2009-08-04 10:50:00,148.16,148.18,148.05,148.15,11700.0,148.16,148.18,148.05,148.15,11700.0
2009-08-04 10:55:00,148.15,148.55,148.12,148.46,13100.0,148.15,148.55,148.12,148.46,13100.0
2009-08-04 11:00:00,148.41,148.96,148.4,148.92,18400.0,148.41,148.96,148.4,148.92,18400.0
2009-08-04 11:05:00,148.87,148.93,148.39,148.74,10100.0,148.87,148.93,148.39,148.74,10100.0
2009-08-04 11:10:00,148.71,148.9,148.64,148.9,8200.0,148.71,148.9,148.64,148.9,8200.0
2009-08-04 11:15:00,148.9,148.92,148.65,148.74,8200.0,148.9,148.92,148.65,148.74,8200.0
2009-08-04 11:20:00,148.68,148.82,148.67,148.79,8700.0,148.68,148.82,148.67,148.79,8700.0
2009-08-04 11:25:00,148.71,148.74,148.67,148.72,3300.0,148.71,148.74,148.67,148.72,3300.0
2009-08-04 11:30:00,148.7,148.7,148.29,148.29,5400.0,148.7,148.7,148.29,148.29,5400.0
2009-08-04 11:35:00,148.31,148.58,148.28,148.54,8200.0,148.31,148.58,148.28,148.54,8200.0
2009-08-04 11:40:00,148.55,148.99,148.55,148.93,6700.0,148.55,148.99,148.55,148.93,6700.0
2009-08-04 11:45:00,148.91,149.19,148.91,149.09,8200.0,148.91,149.19,148.91,149.09,8200.0
2009-08-04 11:50:00,149.09,149.24,149.09,149.15,8500.0,149.09,149.24,149.09,149.15,8500.0
2009-08-04 11:55:00,149.18,149.39,149.13,149.34,5500.0,149.18,149.39,149.13,149.34,5500.0
2009-08-04 12:00:00,149.31,149.31,149.12,149.21,8800.0,149.31,149.31,149.12,149.21,8800.0
2009-08-04 12:05:00,149.21,149.4,149.18,149.28,14500.0,149.21,149.4,149.18,149.28,14500.0
2009-08-04 12:10:00,149.34,149.46,149.29,149.38,7600.0,149.34,149.46,149.29,149.38,7600.0
2009-08-04 12:15:00,149.42,149.53,149.18,149.21,10500.0,149.42,149.53,149.18,149.21,10500.0
2009-08-04 12:20:00,149.21,149.42,149.21,149.34,5300.0,149.21,149.42,149.21,149.34,5300.0
2009-08-04 12:25:00,149.32,149.39,149.26,149.34,6800.0,149.32,149.39,149.26,149.34,6800.0
2009-08-04 12:30:00,149.4,149.4,149.28,149.36,4300.0,149.4,149.4,149.28,149.36,4300.0
2009-08-04 12:35:00,149.4,149.4,149.33,149.33,8100.0,149.4,149.4,149.33,149.33,8100.0
2009-08-04 12:40:00,149.33,149.4,149.33,149.36,6700.0,149.33,149.4,149.33,149.36,6700.0
2009-08-04 12:45:00,149.35,149.42,149.35,149.42,5200.0,149.35,149.42,149.35,149.42,5200.0
2009-08-04 12:50:00,149.41,149.44,149.37,149.43,5700.0,149.41,149.44,149.37,149.43,5700.0
2009-08-04 12:55:00,149.43,149.48,149.42,149.43,9200.0,149.43,149.48,149.42,149.43,9200.0
2009-08-04 13:00:00,149.43,149.47,149.3,149.34,5700.0,149.43,149.47,149.3,149.34,5700.0
2009-08-04 13:05:00,149.39,149.39,149.22,149.24,4600.0,149.39,149.39,149.22,149.24,4600.0
2009-08-04 13:10:00,149.21,149.26,149.12,149.19,4500.0,149.21,149.26,149.12,149.19,4500.0
2009-08-04 13:15:00,149.13,149.16,149.01,149.04,4300.0,149.13,149.16,149.01,149.04,4300.0
2009-08-04 13:20:00,149.02,149.09,148.9,149.09,8500.0,149.02,149.09,148.9,149.09,8500.0
2009-08-04 13:25:00,149.09,149.1,148.98,148.98,4500.0,149.09,149.1,148.98,148.98,4500.0
2009-08-04 13:30:00,148.97,149.04,148.94,149.03,5600.0,148.97,149.04,148.94,149.03,5600.0
2009-08-04 13:35:00,149.01,149.1,149.0,149.05,5600.0,149.01,149.1,149.0,149.05,5600.0
2009-08-04 13:40:00,149.05,149.15,149.04,149.14,7900.0,149.05,149.15,149.04,149.14,7900.0
2009-08-04 13:45:00,149.12,149.18,148.95,148.99,7400.0,149.12,149.18,148.95,148.99,7400.0
2009-08-04 13:50:00,148.98,149.0,148.73,148.9,25300.0,148.98,149.0,148.73,148.9,25300.0
2009-08-04 13:55:00,148.9,148.9,148.69,148.8,8400.0,148.9,148.9,148.69,148.8,8400.0
2009-08-04 14:00:00,148.81,149.01,148.81,148.96,10900.0,148.81,149.01,148.81,148.96,10900.0
2009-08-04 14:05:00,148.98,149.07,148.95,149.02,8200.0,148.98,149.07,148.95,149.02,8200.0
2009-08-04 14:10:00,149.06,149.08,149.01,149.02,5000.0,149.06,149.08,149.01,149.02,5000.0
2009-08-04 14:15:00,149.01,149.06,148.92,148.98,6700.0,149.01,149.06,148.92,148.98,6700.0
2009-08-04 14:20:00,149.01,149.1,148.94,148.97,6600.0,149.01,149.1,148.94,148.97,6600.0
2009-08-04 14:25:00,149.03,149.05,148.96,149.03,6100.0,149.03,149.05,148.96,149.03,6100.0
2009-08-04 14:30:00,149.01,149.44,148.94,149.32,19800.0,149.01,149.44,148.94,149.32,19800.0
2009-08-04 14:35:00,149.36,149.36,149.14,149.22,3400.0,149.36,149.36,149.14,149.22,3400.0
2009-08-04 14:40:00,149.22,149.25,148.99,149.02,3700.0,149.22,149.25,148.99,149.02,3700.0
2009-08-04 14:45:00,149.02,149.03,148.86,148.99,11900.0,149.02,149.03,148.86,148.99,11900.0
2009-08-04 14:50:00,148.93,149.01,148.71,148.78,7600.0,148.93,149.01,148.71,148.78,7600.0
2009-08-04 14:55:00,148.72,148.79,148.36,148.39,11200.0,148.72,148.79,148.36,148.39,11200.0
2009-08-04 15:00:00,148.39,148.47,148.28,148.36,13200.0,148.39,148.47,148.28,148.36,13200.0
2009-08-04 15:05:00,148.38,148.76,148.38,148.57,8200.0,148.38,148.76,148.38,148.57,8200.0
2009-08-04 15:10:00,148.58,148.58,148.33,148.4,9500.0,148.58,148.58,148.33,148.4,9500.0
2009-08-04 15:15:00,148.38,148.38,148.25,148.3,6100.0,148.38,148.38,148.25,148.3,6100.0
2009-08-04 15:20:00,148.27,148.41,148.2,148.23,5400.0,148.27,148.41,148.2,148.23,5400.0
2009-08-04 15:25:00,148.21,148.21,148.03,148.03,8100.0,148.21,148.21,148.03,148.03,8100.0
2009-08-04 15:30:00,148.05,148.09,147.76,147.76,10500.0,148.05,148.09,147.76,147.76,10500.0
2009-08-04 15:35:00,147.77,148.04,147.65,147.97,16700.0,147.77,148.04,147.65,147.97,16700.0
2009-08-04 15:40:00,147.99,148.2,147.91,148.1,18100.0,147.99,148.2,147.91,148.1,18100.0
2009-08-04 15:45:00,148.13,148.28,148.1,148.12,16200.0,148.13,148.28,148.1,148.12,16200.0
2009-08-04 15:50:00,148.08,148.49,148.07,148.42,20900.0,148.08,148.49,148.07,148.42,20900.0
2009-08-04 15:55:00,148.42,148.46,148.26,148.44,32300.0,148.42,148.46,148.26,148.44,32300.0
2009-08-05 09:30:00,149.47,149.47,146.97,146.97,15700.0,149.47,149.47,146.97,146.97,15700.0
2009-08-05 09:35:00,146.95,147.69,146.81,147.69,23100.0,146.95,147.69,146.81,147.69,23100.0
2009-08-05 09:40:00,147.59,147.89,147.2,147.5,16500.0,147.59,147.89,147.2,147.5,16500.0
2009-08-05 09:45:00,147.54,147.54,146.59,146.72,9800.0,147.54,147.54,146.59,146.72,9800.0
2009-08-05 09:50:00,146.75,146.76,145.81,145.87,20100.0,146.75,146.76,145.81,145.87,20100.0
2009-08-05 09:55:00,145.81,146.3,145.81,146.15,14100.0,145.81,146.3,145.81,146.15,14100.0
2009-08-05 10:00:00,146.08,146.26,145.77,146.18,28600.0,146.08,146.26,145.77,146.18,28600.0
2009-08-05 10:05:00,146.18,146.43,145.66,145.78,18400.0,146.18,146.43,145.66,145.78,18400.0
2009-08-05 10:10:00,145.71,145.88,145.6,145.63,19400.0,145.71,145.88,145.6,145.63,19400.0
2009-08-05 10:15:00,145.63,145.92,145.62,145.92,11100.0,145.63,145.92,145.62,145.92,11100.0
2009-08-05 10:20:00,145.92,146.1,145.75,145.92,20100.0,145.92,146.1,145.75,145.92,20100.0
2009-08-05 10:25:00,145.92,146.1,145.75,146.07,10700.0,145.92,146.1,145.75,146.07,10700.0
2009-08-05 10:30:00,146.07,146.21,145.98,146.0,16000.0,146.07,146.21,145.98,146.0,16000.0
2009-08-05 10:35:00,146.0,146.14,145.98,146.03,13600.0,146.0,146.14,145.98,146.03,13600.0
2009-08-05 10:40:00,146.0,146.09,146.0,146.04,2600.0,146.0,146.09,146.0,146.04,2600.0
2009-08-05 10:45:00,146.05,146.05,145.85,145.95,2500.0,146.05,146.05,145.85,145.95,2500.0
2009-08-05 10:50:00,145.96,145.99,145.95,145.99,2400.0,145.96,145.99,145.95,145.99,2400.0
2009-08-05 10:55:00,146.0,146.01,145.85,145.93,7800.0,146.0,146.01,145.85,145.93,7800.0
2009-08-05 11:00:00,145.85,145.91,145.5,145.55,14800.0,145.85,145.91,145.5,145.55,14800.0
2009-08-05 11:05:00,145.53,145.74,145.5,145.73,15200.0,145.53,145.74,145.5,145.73,15200.0
2009-08-05 11:10:00,145.78,145.97,145.76,145.97,9600.0,145.78,145.97,145.76,145.97,9600.0
2009-08-05 11:15:00,145.97,146.07,145.84,145.88,9800.0,145.97,146.07,145.84,145.88,9800.0
2009-08-05 11:20:00,145.89,146.0,145.71,145.71,24200.0,145.89,146.0,145.71,145.71,24200.0
2009-08-05 11:25:00,145.68,145.82,145.68,145.82,5300.0,145.68,145.82,145.68,145.82,5300.0
2009-08-05 11:30:00,145.8,145.8,145.64,145.67,2800.0,145.8,145.8,145.64,145.67,2800.0
2009-08-05 11:35:00,145.65,145.67,145.32,145.35,14400.0,145.65,145.67,145.32,145.35,14400.0
2009-08-05 11:40:00,145.32,145.35,145.02,145.11,12300.0,145.32,145.35,145.02,145.11,12300.0
2009-08-05 11:45:00,145.07,145.25,145.04,145.16,8800.0,145.07,145.25,145.04,145.16,8800.0
2009-08-05 11:50:00,145.16,145.16,145.02,145.13,11800.0,145.16,145.16,145.02,145.13,11800.0
2009-08-05 11:55:00,145.14,145.24,145.13,145.18,5000.0,145.14,145.24,145.13,145.18,5000.0
2009-08-05 12:00:00,145.17,145.2,144.86,145.02,25400.0,145.17,145.2,144.86,145.02,25400.0
2009-08-05 12:05:00,145.03,145.38,144.96,145.31,20600.0,145.03,145.38,144.96,145.31,20600.0
2009-08-05 12:10:00,145.34,145.58,145.33,145.51,17200.0,145.34,145.58,145.33,145.51,17200.0
2009-08-05 12:15:00,145.5,145.54,144.98,145.0,41200.0,145.5,145.54,144.98,145.0,41200.0
2009-08-05 12:20:00,145.0,145.1,144.99,145.0,12800.0,145.0,145.1,144.99,145.0,12800.0
2009-08-05 12:25:00,145.01,145.21,145.0,145.18,6300.0,145.01,145.21,145.0,145.18,6300.0
2009-08-05 12:30:00,145.18,145.49,145.17,145.42,7500.0,145.18,145.49,145.17,145.42,7500.0
2009-08-05 12:35:00,145.37,145.38,145.25,145.3,6300.0,145.37,145.38,145.25,145.3,6300.0
2009-08-05 12:40:00,145.3,145.43,145.23,145.33,5600.0,145.3,145.43,145.23,145.33,5600.0
2009-08-05 12:45:00,145.29,145.41,145.22,145.41,3700.0,145.29,145.41,145.22,145.41,3700.0
2009-08-05 12:50:00,145.42,145.51,145.39,145.42,2500.0,145.42,145.51,145.39,145.42,2500.0
2009-08-05 12:55:00,145.4,145.44,145.28,145.3,2900.0,145.4,145.44,145.28,145.3,2900.0
2009-08-05 13:00:00,145.3,145.32,145.19,145.19,3900.0,145.3,145.32,145.19,145.19,3900.0
2009-08-05 13:05:00,145.21,145.22,144.97,144.97,4100.0,145.21,145.22,144.97,144.97,4100.0
2009-08-05 13:10:00,144.97,145.12,144.97,145.06,2000.0,144.97,145.12,144.97,145.06,2000.0
2009-08-05 13:15:00,145.03,145.27,145.03,145.21,5200.0,145.03,145.27,145.03,145.21,5200.0
2009-08-05 13:20:00,145.21,145.27,145.14,145.19,6800.0,145.21,145.27,145.14,145.19,6800.0
2009-08-05 13:25:00,145.19,145.46,145.19,145.4,7200.0,145.19,145.46,145.19,145.4,7200.0
2009-08-05 13:30:00,145.38,145.74,145.34,145.6,26100.0,145.38,145.74,145.34,145.6,26100.0
2009-08-05 13:35:00,145.6,145.66,145.57,145.6,7100.0,145.6,145.66,145.57,145.6,7100.0
2009-08-05 13:40:00,145.61,145.84,145.6,145.77,4400.0,145.61,145.84,145.6,145.77,4400.0
2009-08-05 13:45:00,145.75,145.8,145.55,145.62,4800.0,145.75,145.8,145.55,145.62,4800.0
2009-08-05 13:50:00,145.62,145.62,145.52,145.62,2900.0,145.62,145.62,145.52,145.62,2900.0
2009-08-05 13:55:00,145.62,145.67,145.37,145.39,4400.0,145.62,145.67,145.37,145.39,4400.0
2009-08-05 14:00:00,145.36,145.37,145.2,145.25,12200.0,145.36,145.37,145.2,145.25,12200.0
2009-08-05 14:05:00,145.25,145.35,145.15,145.19,9800.0,145.25,145.35,145.15,145.19,9800.0
2009-08-05 14:10:00,145.2,145.28,145.2,145.25,4400.0,145.2,145.28,145.2,145.25,4400.0
2009-08-05 14:15:00,145.24,145.31,145.17,145.23,7400.0,145.24,145.31,145.17,145.23,7400.0
2009-08-05 14:20:00,145.23,145.36,145.09,145.25,11300.0,145.23,145.36,145.09,145.25,11300.0
2009-08-05 14:25:00,145.25,145.25,144.93,144.93,17200.0,145.25,145.25,144.93,144.93,17200.0
2009-08-05 14:30:00,144.93,145.05,144.93,145.05,3500.0,144.93,145.05,144.93,145.05,3500.0
2009-08-05 14:35:00,145.05,145.12,144.94,145.01,4100.0,145.05,145.12,144.94,145.01,4100.0
2009-08-05 14:40:00,145.11,145.43,145.11,145.43,4200.0,145.11,145.43,145.11,145.43,4200.0
2009-08-05 14:45:00,145.39,145.6,145.39,145.47,10100.0,145.39,145.6,145.39,145.47,10100.0
2009-08-05 14:50:00,145.47,145.63,145.45,145.45,11000.0,145.47,145.63,145.45,145.45,11000.0
2009-08-05 14:55:00,145.45,145.57,145.45,145.54,10700.0,145.45,145.57,145.45,145.54,10700.0
2009-08-05 15:00:00,145.5,145.58,145.44,145.49,18800.0,145.5,145.58,145.44,145.49,18800.0
2009-08-05 15:05:00,145.46,145.52,145.25,145.31,23200.0,145.46,145.52,145.25,145.31,23200.0
2009-08-05 15:10:00,145.3,145.34,145.25,145.25,7400.0,145.3,145.34,145.25,145.25,7400.0
2009-08-05 15:15:00,145.26,145.33,145.06,145.31,14800.0,145.26,145.33,145.06,145.31,14800.0
2009-08-05 15:20:00,145.27,145.4,145.23,145.28,11800.0,145.27,145.4,145.23,145.28,11800.0
2009-08-05 15:25:00,145.29,145.36,145.25,145.28,14500.0,145.29,145.36,145.25,145.28,14500.0
2009-08-05 15:30:00,145.23,145.28,144.86,144.87,30500.0,145.23,145.28,144.86,144.87,30500.0
2009-08-05 15:35:00,144.87,145.29,144.87,145.28,17900.0,144.87,145.29,144.87,145.28,17900.0
2009-08-05 15:40:00,145.28,145.48,145.21,145.43,14200.0,145.28,145.48,145.21,145.43,14200.0
2009-08-05 15:45:00,145.41,145.41,144.76,145.13,56000.0,145.41,145.41,144.76,145.13,56000.0
2009-08-05 15:50:00,145.14,145.28,144.87,145.23,40200.0,145.14,145.28,144.87,145.23,40200.0
2009-08-05 15:55:00,145.2,145.3,144.98,145.3,48600.0,145.2,145.3,144.98,145.3,48600.0
2009-08-06 09:30:00,145.99,146.54,145.94,146.25,31700.0,145.99,146.54,145.94,146.25,31700.0
2009-08-06 09:35:00,146.25,146.89,146.2,146.89,17300.0,146.25,146.89,146.2,146.89,17300.0
2009-08-06 09:40:00,146.99,147.67,146.93,147.63,16100.0,146.99,147.67,146.93,147.63,16100.0
2009-08-06 09:45:00,147.61,147.65,146.53,146.53,17100.0,147.61,147.65,146.53,146.53,17100.0
2009-08-06 09:50:00,146.57,146.61,145.66,145.66,12900.0,146.57,146.61,145.66,145.66,12900.0
2009-08-06 09:55:00,145.61,145.61,145.02,145.15,15200.0,145.61,145.61,145.02,145.15,15200.0
2009-08-06 10:00:00,145.1,145.32,144.59,145.2,19200.0,145.1,145.32,144.59,145.2,19200.0
2009-08-06 10:05:00,145.29,145.56,145.0,145.0,9000.0,145.29,145.56,145.0,145.0,9000.0
2009-08-06 10:10:00,144.99,145.12,144.73,145.1,8000.0,144.99,145.12,144.73,145.1,8000.0
2009-08-06 10:15:00,145.11,145.33,144.62,145.2,11700.0,145.11,145.33,144.62,145.2,11700.0
2009-08-06 10:20:00,145.18,145.92,145.18,145.87,10600.0,145.18,145.92,145.18,145.87,10600.0
2009-08-06 10:25:00,145.92,145.95,145.64,145.84,8000.0,145.92,145.95,145.64,145.84,8000.0
2009-08-06 10:30:00,145.9,146.51,145.9,146.46,18900.0,145.9,146.51,145.9,146.46,18900.0
2009-08-06 10:35:00,146.48,146.81,146.34,146.7,9900.0,146.48,146.81,146.34,146.7,9900.0
2009-08-06 10:40:00,146.72,146.92,146.65,146.72,15200.0,146.72,146.92,146.65,146.72,15200.0
2009-08-06 10:45:00,146.65,147.14,146.59,146.85,11300.0,146.65,147.14,146.59,146.85,11300.0
2009-08-06 10:50:00,146.85,146.94,146.44,146.55,12100.0,146.85,146.94,146.44,146.55,12100.0
2009-08-06 10:55:00,146.56,146.56,146.24,146.38,6000.0,146.56,146.56,146.24,146.38,6000.0
2009-08-06 11:00:00,146.4,146.58,146.4,146.56,4800.0,146.4,146.58,146.4,146.56,4800.0
2009-08-06 11:05:00,146.56,146.8,146.53,146.68,5900.0,146.56,146.8,146.53,146.68,5900.0
2009-08-06 11:10:00,146.65,147.03,146.58,147.03,7700.0,146.65,147.03,146.58,147.03,7700.0
2009-08-06 11:15:00,147.16,147.36,147.12,147.25,8300.0,147.16,147.36,147.12,147.25,8300.0
2009-08-06 11:20:00,147.25,147.36,146.91,146.94,12100.0,147.25,147.36,146.91,146.94,12100.0
2009-08-06 11:25:00,146.97,147.17,146.97,147.06,6700.0,146.97,147.17,146.97,147.06,6700.0
2009-08-06 11:30:00,147.04,147.11,146.75,146.84,4600.0,147.04,147.11,146.75,146.84,4600.0
2009-08-06 11:35:00,146.79,147.07,146.79,146.99,7600.0,146.79,147.07,146.79,146.99,7600.0
2009-08-06 11:40:00,147.01,147.06,146.97,146.97,9100.0,147.01,147.06,146.97,146.97,9100.0
2009-08-06 11:45:00,147.0,147.04,146.97,147.0,5200.0,147.0,147.04,146.97,147.0,5200.0
2009-08-06 11:50:00,146.99,147.13,146.95,147.05,21100.0,146.99,147.13,146.95,147.05,21100.0
2009-08-06 11:55:00,146.98,146.98,146.78,146.94,4600.0,146.98,146.98,146.78,146.94,4600.0
2009-08-06 12:00:00,146.94,147.1,146.93,147.1,8900.0,146.94,147.1,146.93,147.1,8900.0
2009-08-06 12:05:00,147.11,147.13,147.07,147.13,4300.0,147.11,147.13,147.07,147.13,4300.0
2009-08-06 12:10:00,147.13,147.13,146.95,147.09,4400.0,147.13,147.13,146.95,147.09,4400.0
2009-08-06 12:15:00,147.0,147.1,146.99,147.1,4700.0,147.0,147.1,146.99,147.1,4700.0
2009-08-06 12:20:00,147.09,147.23,147.09,147.23,11300.0,147.09,147.23,147.09,147.23,11300.0
2009-08-06 12:25:00,147.23,147.37,147.23,147.33,3500.0,147.23,147.37,147.23,147.33,3500.0
2009-08-06 12:30:00,147.25,147.31,147.18,147.24,1900.0,147.25,147.31,147.18,147.24,1900.0
2009-08-06 12:35:00,147.23,147.34,147.22,147.32,2400.0,147.23,147.34,147.22,147.32,2400.0
2009-08-06 12:40:00,147.37,147.54,147.35,147.47,5300.0,147.37,147.54,147.35,147.47,5300.0
2009-08-06 12:45:00,147.43,147.54,147.37,147.49,6500.0,147.43,147.54,147.37,147.49,6500.0
2009-08-06 12:50:00,147.45,147.54,147.34,147.54,5600.0,147.45,147.54,147.34,147.54,5600.0
2009-08-06 12:55:00,147.49,147.55,147.42,147.43,10200.0,147.49,147.55,147.42,147.43,10200.0
2009-08-06 13:00:00,147.42,147.46,147.15,147.22,7900.0,147.42,147.46,147.15,147.22,7900.0
2009-08-06 13:05:00,147.22,147.42,147.2,147.42,4600.0,147.22,147.42,147.2,147.42,4600.0
2009-08-06 13:10:00,147.42,147.43,147.3,147.37,6600.0,147.42,147.43,147.3,147.37,6600.0
2009-08-06 13:15:00,147.38,147.54,147.38,147.52,4800.0,147.38,147.54,147.38,147.52,4800.0
2009-08-06 13:20:00,147.52,147.69,147.5,147.69,8600.0,147.52,147.69,147.5,147.69,8600.0
2009-08-06 13:25:00,147.69,147.69,147.59,147.61,7200.0,147.69,147.69,147.59,147.61,7200.0
2009-08-06 13:30:00,147.66,147.68,147.55,147.65,5600.0,147.66,147.68,147.55,147.65,5600.0
2009-08-06 13:35:00,147.68,147.68,147.37,147.37,4900.0,147.68,147.68,147.37,147.37,4900.0
2009-08-06 13:40:00,147.37,147.37,147.06,147.12,5600.0,147.37,147.37,147.06,147.12,5600.0
2009-08-06 13:45:00,147.09,147.29,147.09,147.21,5700.0,147.09,147.29,147.09,147.21,5700.0
2009-08-06 13:50:00,147.21,147.23,146.93,146.93,8800.0,147.21,147.23,146.93,146.93,8800.0
2009-08-06 13:55:00,146.96,147.09,146.96,147.05,5900.0,146.96,147.09,146.96,147.05,5900.0
2009-08-06 14:00:00,147.07,147.07,146.83,146.83,12300.0,147.07,147.07,146.83,146.83,12300.0
2009-08-06 14:05:00,146.82,146.82,146.59,146.76,4000.0,146.82,146.82,146.59,146.76,4000.0
2009-08-06 14:10:00,146.65,146.65,146.4,146.6,8400.0,146.65,146.65,146.4,146.6,8400.0
2009-08-06 14:15:00,146.61,146.76,146.61,146.72,4300.0,146.61,146.76,146.61,146.72,4300.0
2009-08-06 14:20:00,146.7,146.7,146.5,146.64,4400.0,146.7,146.7,146.5,146.64,4400.0
2009-08-06 14:25:00,146.64,146.82,146.64,146.77,7800.0,146.64,146.82,146.64,146.77,7800.0
2009-08-06 14:30:00,146.78,146.91,146.77,146.91,6000.0,146.78,146.91,146.77,146.91,6000.0
2009-08-06 14:35:00,146.92,146.94,146.77,146.77,5000.0,146.92,146.94,146.77,146.77,5000.0
2009-08-06 14:40:00,146.77,146.79,146.65,146.76,16900.0,146.77,146.79,146.65,146.76,16900.0
2009-08-06 14:45:00,146.77,146.87,146.75,146.87,6000.0,146.77,146.87,146.75,146.87,6000.0
2009-08-06 14:50:00,146.82,146.88,146.82,146.86,4800.0,146.82,146.88,146.82,146.86,4800.0
2009-08-06 14:55:00,146.89,147.04,146.88,147.0,4000.0,146.89,147.04,146.88,147.0,4000.0
2009-08-06 15:00:00,147.0,147.2,147.0,147.19,8600.0,147.0,147.2,147.0,147.19,8600.0
2009-08-06 15:05:00,147.19,147.25,147.12,147.12,6100.0,147.19,147.25,147.12,147.12,6100.0
2009-08-06 15:10:00,147.16,147.31,147.1,147.3,7600.0,147.16,147.31,147.1,147.3,7600.0
2009-08-06 15:15:00,147.25,147.55,147.25,147.54,12400.0,147.25,147.55,147.25,147.54,12400.0
2009-08-06 15:20:00,147.53,147.67,147.43,147.64,12500.0,147.53,147.67,147.43,147.64,12500.0
2009-08-06 15:25:00,147.64,147.64,147.49,147.55,7100.0,147.64,147.64,147.49,147.55,7100.0
2009-08-06 15:30:00,147.53,147.63,147.45,147.47,12200.0,147.53,147.63,147.45,147.47,12200.0
2009-08-06 15:35:00,147.46,147.63,147.4,147.63,9300.0,147.46,147.63,147.4,147.63,9300.0
2009-08-06 15:40:00,147.61,147.75,147.48,147.73,22000.0,147.61,147.75,147.48,147.73,22000.0
2009-08-06 15:45:00,147.73,147.73,147.49,147.54,16900.0,147.73,147.73,147.49,147.54,16900.0
2009-08-06 15:50:00,147.49,147.5,147.28,147.36,24200.0,147.49,147.5,147.28,147.36,24200.0
2009-08-06 15:55:00,147.35,147.56,147.35,147.44,30100.0,147.35,147.56,147.35,147.44,30100.0
2009-08-07 09:30:00,147.99,148.77,147.99,148.64,12500.0,147.99,148.77,147.99,148.64,12500.0
2009-08-07 09:35:00,148.65,148.66,147.0,147.56,23900.0,148.65,148.66,147.0,147.56,23900.0
2009-08-07 09:40:00,147.53,147.86,147.52,147.77,10600.0,147.53,147.86,147.52,147.77,10600.0
2009-08-07 09:45:00,147.78,148.5,147.76,148.5,14600.0,147.78,148.5,147.76,148.5,14600.0
2009-08-07 09:50:00,148.47,148.84,148.46,148.59,9700.0,148.47,148.84,148.46,148.59,9700.0
2009-08-07 09:55:00,148.62,148.74,148.19,148.19,8300.0,148.62,148.74,148.19,148.19,8300.0
2009-08-07 10:00:00,148.14,148.3,147.59,147.7,18200.0,148.14,148.3,147.59,147.7,18200.0
2009-08-07 10:05:00,147.78,148.3,147.77,147.95,52500.0,147.78,148.3,147.77,147.95,52500.0
2009-08-07 10:10:00,148.09,148.74,147.73,148.68,27500.0,148.09,148.74,147.73,148.68,27500.0
2009-08-07 10:15:00,148.66,149.27,148.63,149.03,30100.0,148.66,149.27,148.63,149.03,30100.0
2009-08-07 10:20:00,149.09,149.2,148.75,149.05,13600.0,149.09,149.2,148.75,149.05,13600.0
2009-08-07 10:25:00,148.95,149.25,148.9,149.11,10500.0,148.95,149.25,148.9,149.11,10500.0
2009-08-07 10:30:00,149.12,149.56,149.11,149.51,10900.0,149.12,149.56,149.11,149.51,10900.0
2009-08-07 10:35:00,149.46,150.16,149.39,150.01,16500.0,149.46,150.16,149.39,150.01,16500.0
2009-08-07 10:40:00,150.04,150.17,149.84,150.12,11400.0,150.04,150.17,149.84,150.12,11400.0
2009-08-07 10:45:00,150.08,150.38,150.07,150.36,20800.0,150.08,150.38,150.07,150.36,20800.0
2009-08-07 10:50:00,150.38,150.69,150.3,150.58,13600.0,150.38,150.69,150.3,150.58,13600.0
2009-08-07 10:55:00,150.6,151.42,150.59,151.31,43100.0,150.6,151.42,150.59,151.31,43100.0
2009-08-07 11:00:00,151.26,151.64,151.1,151.64,21700.0,151.26,151.64,151.1,151.64,21700.0
2009-08-07 11:05:00,151.62,151.62,151.24,151.24,11200.0,151.62,151.62,151.24,151.24,11200.0
2009-08-07 11:10:00,151.3,151.38,151.1,151.17,10200.0,151.3,151.38,151.1,151.17,10200.0
2009-08-07 11:15:00,151.18,151.22,151.0,151.22,8500.0,151.18,151.22,151.0,151.22,8500.0
2009-08-07 11:20:00,151.19,151.83,151.15,151.71,20800.0,151.19,151.83,151.15,151.71,20800.0
2009-08-07 11:25:00,151.8,151.93,151.78,151.78,18100.0,151.8,151.93,151.78,151.78,18100.0
2009-08-07 11:30:00,151.78,151.81,151.43,151.65,21800.0,151.78,151.81,151.43,151.65,21800.0
2009-08-07 11:35:00,151.63,151.84,151.63,151.79,6700.0,151.63,151.84,151.63,151.79,6700.0
2009-08-07 11:40:00,151.75,151.95,151.75,151.83,9000.0,151.75,151.95,151.75,151.83,9000.0
2009-08-07 11:45:00,151.83,151.87,151.64,151.81,19000.0,151.83,151.87,151.64,151.81,19000.0
2009-08-07 11:50:00,151.7,151.71,151.45,151.46,11900.0,151.7,151.71,151.45,151.46,11900.0
2009-08-07 11:55:00,151.47,151.61,151.24,151.49,19400.0,151.47,151.61,151.24,151.49,19400.0
2009-08-07 12:00:00,151.39,151.49,151.36,151.49,7900.0,151.39,151.49,151.36,151.49,7900.0
2009-08-07 12:05:00,151.49,151.58,151.2,151.27,12100.0,151.49,151.58,151.2,151.27,12100.0
2009-08-07 12:10:00,151.28,151.47,151.28,151.47,3500.0,151.28,151.47,151.28,151.47,3500.0
2009-08-07 12:15:00,151.45,151.46,151.25,151.37,8000.0,151.45,151.46,151.25,151.37,8000.0
2009-08-07 12:20:00,151.34,151.46,151.23,151.34,24500.0,151.34,151.46,151.23,151.34,24500.0
2009-08-07 12:25:00,151.3,151.5,151.27,151.46,6500.0,151.3,151.5,151.27,151.46,6500.0
2009-08-07 12:30:00,151.43,151.72,151.43,151.6,10600.0,151.43,151.72,151.43,151.6,10600.0
2009-08-07 12:35:00,151.64,151.64,151.5,151.5,11900.0,151.64,151.64,151.5,151.5,11900.0
2009-08-07 12:40:00,151.53,151.53,151.41,151.45,5200.0,151.53,151.53,151.41,151.45,5200.0
2009-08-07 12:45:00,151.46,151.52,151.46,151.51,4900.0,151.46,151.52,151.46,151.51,4900.0
2009-08-07 12:50:00,151.5,151.51,151.37,151.37,3700.0,151.5,151.51,151.37,151.37,3700.0
2009-08-07 12:55:00,151.37,151.37,151.14,151.14,6400.0,151.37,151.37,151.14,151.14,6400.0
2009-08-07 13:00:00,151.15,151.25,151.15,151.24,9900.0,151.15,151.25,151.15,151.24,9900.0
2009-08-07 13:05:00,151.21,151.36,151.21,151.31,5800.0,151.21,151.36,151.21,151.31,5800.0
2009-08-07 13:10:00,151.3,151.36,151.26,151.26,6400.0,151.3,151.36,151.26,151.26,6400.0
2009-08-07 13:15:00,151.26,151.3,151.23,151.24,2400.0,151.26,151.3,151.23,151.24,2400.0
2009-08-07 13:20:00,151.24,151.43,151.22,151.38,1800.0,151.24,151.43,151.22,151.38,1800.0
2009-08-07 13:25:00,151.37,151.75,151.37,151.7,8100.0,151.37,151.75,151.37,151.7,8100.0
2009-08-07 13:30:00,151.68,151.72,151.46,151.52,6000.0,151.68,151.72,151.46,151.52,6000.0
2009-08-07 13:35:00,151.49,151.73,151.45,151.73,4800.0,151.49,151.73,151.45,151.73,4800.0
2009-08-07 13:40:00,151.73,151.76,151.66,151.75,5600.0,151.73,151.76,151.66,151.75,5600.0
2009-08-07 13:45:00,151.72,151.72,151.56,151.58,9800.0,151.72,151.72,151.56,151.58,9800.0
2009-08-07 13:50:00,151.57,151.58,151.39,151.4,9800.0,151.57,151.58,151.39,151.4,9800.0
2009-08-07 13:55:00,151.43,151.59,151.43,151.58,2300.0,151.43,151.59,151.43,151.58,2300.0
2009-08-07 14:00:00,151.59,151.59,151.55,151.55,3800.0,151.59,151.59,151.55,151.55,3800.0
2009-08-07 14:05:00,151.52,151.54,151.41,151.54,4700.0,151.52,151.54,151.41,151.54,4700.0
2009-08-07 14:10:00,151.55,151.58,151.45,151.5,5000.0,151.55,151.58,151.45,151.5,5000.0
2009-08-07 14:15:00,151.48,151.48,151.24,151.25,5700.0,151.48,151.48,151.24,151.25,5700.0
2009-08-07 14:20:00,151.26,151.39,151.21,151.34,3300.0,151.26,151.39,151.21,151.34,3300.0
2009-08-07 14:25:00,151.31,151.32,151.21,151.32,2900.0,151.31,151.32,151.21,151.32,2900.0
2009-08-07 14:30:00,151.4,151.44,151.25,151.25,4800.0,151.4,151.44,151.25,151.25,4800.0
2009-08-07 14:35:00,151.27,151.36,151.27,151.31,3500.0,151.27,151.36,151.27,151.31,3500.0
2009-08-07 14:40:00,151.33,151.44,151.33,151.44,2300.0,151.33,151.44,151.33,151.44,2300.0
2009-08-07 14:45:00,151.44,151.51,151.41,151.49,5300.0,151.44,151.51,151.41,151.49,5300.0
2009-08-07 14:50:00,151.51,151.59,151.48,151.59,10500.0,151.51,151.59,151.48,151.59,10500.0
2009-08-07 14:55:00,151.57,151.59,151.54,151.59,3300.0,151.57,151.59,151.54,151.59,3300.0
2009-08-07 15:00:00,151.58,151.59,151.34,151.39,15100.0,151.58,151.59,151.34,151.39,15100.0
2009-08-07 15:05:00,151.41,151.55,151.38,151.55,9200.0,151.41,151.55,151.38,151.55,9200.0
2009-08-07 15:10:00,151.52,151.59,151.49,151.57,4300.0,151.52,151.59,151.49,151.57,4300.0
2009-08-07 15:15:00,151.55,151.61,151.51,151.51,8700.0,151.55,151.61,151.51,151.51,8700.0
2009-08-07 15:20:00,151.5,151.57,151.34,151.57,11000.0,151.5,151.57,151.34,151.57,11000.0
2009-08-07 15:25:00,151.55,151.55,151.38,151.51,5400.0,151.55,151.55,151.38,151.51,5400.0
2009-08-07 15:30:00,151.5,151.66,151.38,151.59,11600.0,151.5,151.66,151.38,151.59,11600.0
2009-08-07 15:35:00,151.59,151.68,151.5,151.5,15100.0,151.59,151.68,151.5,151.5,15100.0
2009-08-07 15:40:00,151.53,151.57,151.45,151.52,10300.0,151.53,151.57,151.45,151.52,10300.0
2009-08-07 15:45:00,151.52,151.52,151.25,151.38,10400.0,151.52,151.52,151.25,151.38,10400.0
2009-08-07 15:50:00,151.37,151.5,151.33,151.48,16200.0,151.37,151.5,151.33,151.48,16200.0
2009-08-07 15:55:00,151.48,151.5,151.3,151.32,29800.0,151.48,151.5,151.3,151.32,29800.0
2009-08-10 09:30:00,151.0,151.0,149.7,149.72,13500.0,151.0,151.0,149.7,149.72,13500.0
2009-08-10 09:35:00,149.83,149.93,149.35,149.37,15000.0,149.83,149.93,149.35,149.37,15000.0
2009-08-10 09:40:00,149.44,149.46,148.81,148.89,13100.0,149.44,149.46,148.81,148.89,13100.0
2009-08-10 09:45:00,148.99,149.09,148.75,148.95,18300.0,148.99,149.09,148.75,148.95,18300.0
2009-08-10 09:50:00,148.97,149.36,148.94,149.18,9100.0,148.97,149.36,148.94,149.18,9100.0
2009-08-10 09:55:00,149.3,149.55,149.23,149.5,7500.0,149.3,149.55,149.23,149.5,7500.0
2009-08-10 10:00:00,149.41,149.41,148.86,149.07,15000.0,149.41,149.41,148.86,149.07,15000.0
2009-08-10 10:05:00,149.04,149.12,148.97,149.1,4000.0,149.04,149.12,148.97,149.1,4000.0
2009-08-10 10:10:00,149.11,149.31,149.01,149.15,7000.0,149.11,149.31,149.01,149.15,7000.0
2009-08-10 10:15:00,149.12,149.25,149.03,149.15,10500.0,149.12,149.25,149.03,149.15,10500.0
2009-08-10 10:20:00,149.16,149.22,149.03,149.03,4100.0,149.16,149.22,149.03,149.03,4100.0
2009-08-10 10:25:00,149.04,149.24,149.0,149.23,6200.0,149.04,149.24,149.0,149.23,6200.0
2009-08-10 10:30:00,149.29,149.55,149.29,149.51,6800.0,149.29,149.55,149.29,149.51,6800.0
2009-08-10 10:35:00,149.46,149.51,149.31,149.42,3500.0,149.46,149.51,149.31,149.42,3500.0
2009-08-10 10:40:00,149.39,149.41,149.23,149.3,4900.0,149.39,149.41,149.23,149.3,4900.0
2009-08-10 10:45:00,149.3,149.52,149.29,149.52,4800.0,149.3,149.52,149.29,149.52,4800.0
2009-08-10 10:50:00,149.34,149.46,149.33,149.42,4500.0,149.34,149.46,149.33,149.42,4500.0
2009-08-10 10:55:00,149.4,150.07,149.35,150.07,19100.0,149.4,150.07,149.35,150.07,19100.0
2009-08-10 11:00:00,150.07,150.07,149.89,149.95,8000.0,150.07,150.07,149.89,149.95,8000.0
2009-08-10 11:05:00,149.96,149.96,149.47,149.61,6000.0,149.96,149.96,149.47,149.61,6000.0
2009-08-10 11:10:00,149.52,149.63,149.47,149.6,11600.0,149.52,149.63,149.47,149.6,11600.0
2009-08-10 11:15:00,149.57,149.73,149.54,149.57,12000.0,149.57,149.73,149.54,149.57,12000.0
2009-08-10 11:20:00,149.6,149.64,149.18,149.29,5200.0,149.6,149.64,149.18,149.29,5200.0
2009-08-10 11:25:00,149.29,149.46,149.17,149.3,5300.0,149.29,149.46,149.17,149.3,5300.0
2009-08-10 11:30:00,149.32,149.46,149.31,149.33,1600.0,149.32,149.46,149.31,149.33,1600.0
2009-08-10 11:35:00,149.31,149.31,149.13,149.23,3300.0,149.31,149.31,149.13,149.23,3300.0
2009-08-10 11:40:00,149.23,149.54,149.23,149.53,4500.0,149.23,149.54,149.23,149.53,4500.0
2009-08-10 11:45:00,149.42,149.51,149.38,149.38,1900.0,149.42,149.51,149.38,149.38,1900.0
2009-08-10 11:50:00,149.32,149.35,148.68,148.69,7100.0,149.32,149.35,148.68,148.69,7100.0
2009-08-10 11:55:00,148.64,149.29,148.6,149.29,16400.0,148.64,149.29,148.6,149.29,16400.0
2009-08-10 12:00:00,149.26,149.34,149.16,149.29,2700.0,149.26,149.34,149.16,149.29,2700.0
2009-08-10 12:05:00,149.28,149.28,149.03,149.04,3700.0,149.28,149.28,149.03,149.04,3700.0
2009-08-10 12:10:00,149.03,149.12,149.03,149.09,5400.0,149.03,149.12,149.03,149.09,5400.0
2009-08-10 12:15:00,149.06,149.16,149.06,149.09,4900.0,149.06,149.16,149.06,149.09,4900.0
2009-08-10 12:20:00,149.01,149.01,148.78,148.88,1800.0,149.01,149.01,148.78,148.88,1800.0
2009-08-10 12:25:00,148.78,148.85,148.51,148.51,7700.0,148.78,148.85,148.51,148.51,7700.0
2009-08-10 12:30:00,148.52,148.59,148.5,148.53,5200.0,148.52,148.59,148.5,148.53,5200.0
2009-08-10 12:35:00,148.53,148.57,148.37,148.37,4700.0,148.53,148.57,148.37,148.37,4700.0
2009-08-10 12:40:00,148.36,148.37,148.09,148.09,5700.0,148.36,148.37,148.09,148.09,5700.0
2009-08-10 12:45:00,148.07,148.14,148.07,148.11,6200.0,148.07,148.14,148.07,148.11,6200.0
2009-08-10 12:50:00,148.13,148.38,148.12,148.36,5100.0,148.13,148.38,148.12,148.36,5100.0
2009-08-10 12:55:00,148.34,148.39,148.22,148.33,3200.0,148.34,148.39,148.22,148.33,3200.0
2009-08-10 13:00:00,148.37,148.4,148.23,148.33,3200.0,148.37,148.4,148.23,148.33,3200.0
2009-08-10 13:05:00,148.34,148.46,148.13,148.13,2600.0,148.34,148.46,148.13,148.13,2600.0
2009-08-10 13:10:00,148.09,148.22,148.07,148.15,1800.0,148.09,148.22,148.07,148.15,1800.0
2009-08-10 13:15:00,148.16,148.17,148.09,148.09,2800.0,148.16,148.17,148.09,148.09,2800.0
2009-08-10 13:20:00,148.15,148.19,148.13,148.14,4900.0,148.15,148.19,148.13,148.14,4900.0
2009-08-10 13:25:00,148.15,148.17,148.04,148.05,3800.0,148.15,148.17,148.04,148.05,3800.0
2009-08-10 13:30:00,148.06,148.21,148.03,148.2,8300.0,148.06,148.21,148.03,148.2,8300.0
2009-08-10 13:35:00,148.22,148.29,148.19,148.24,3500.0,148.22,148.29,148.19,148.24,3500.0
2009-08-10 13:40:00,148.23,148.27,148.18,148.24,4600.0,148.23,148.27,148.18,148.24,4600.0
2009-08-10 13:45:00,148.26,148.37,148.17,148.17,7700.0,148.26,148.37,148.17,148.17,7700.0
2009-08-10 13:50:00,148.21,148.21,148.1,148.13,1000.0,148.21,148.21,148.1,148.13,1000.0
2009-08-10 13:55:00,148.1,148.1,148.05,148.05,2100.0,148.1,148.1,148.05,148.05,2100.0
2009-08-10 14:00:00,148.03,148.06,147.77,147.77,9100.0,148.03,148.06,147.77,147.77,9100.0
2009-08-10 14:05:00,147.77,147.82,147.59,147.64,13500.0,147.77,147.82,147.59,147.64,13500.0
2009-08-10 14:10:00,147.6,147.6,147.25,147.26,14800.0,147.6,147.6,147.25,147.26,14800.0
2009-08-10 14:15:00,147.28,147.28,147.07,147.14,8500.0,147.28,147.28,147.07,147.14,8500.0
2009-08-10 14:20:00,147.14,147.14,146.83,146.96,14800.0,147.14,147.14,146.83,146.96,14800.0
2009-08-10 14:25:00,146.96,147.04,146.84,147.03,3500.0,146.96,147.04,146.84,147.03,3500.0
2009-08-10 14:30:00,146.96,147.04,146.94,146.98,4300.0,146.96,147.04,146.94,146.98,4300.0
2009-08-10 14:35:00,146.97,147.03,146.91,146.98,5000.0,146.97,147.03,146.91,146.98,5000.0
2009-08-10 14:40:00,147.0,147.05,146.99,147.0,2700.0,147.0,147.05,146.99,147.0,2700.0
2009-08-10 14:45:00,147.01,147.03,146.85,146.85,4500.0,147.01,147.03,146.85,146.85,4500.0
2009-08-10 14:50:00,146.83,146.83,146.67,146.71,5500.0,146.83,146.83,146.67,146.71,5500.0
2009-08-10 14:55:00,146.68,146.94,146.68,146.94,4900.0,146.68,146.94,146.68,146.94,4900.0
2009-08-10 15:00:00,146.94,147.23,146.94,147.15,5900.0,146.94,147.23,146.94,147.15,5900.0
2009-08-10 15:05:00,147.15,147.23,147.1,147.22,7800.0,147.15,147.23,147.1,147.22,7800.0
2009-08-10 15:10:00,147.22,147.27,147.17,147.27,7400.0,147.22,147.27,147.17,147.27,7400.0
2009-08-10 15:15:00,147.3,147.46,147.3,147.45,8200.0,147.3,147.46,147.3,147.45,8200.0
2009-08-10 15:20:00,147.43,147.52,147.38,147.47,7100.0,147.43,147.52,147.38,147.47,7100.0
2009-08-10 15:25:00,147.48,147.59,147.43,147.51,7800.0,147.48,147.59,147.43,147.51,7800.0
2009-08-10 15:30:00,147.45,147.54,147.22,147.22,10500.0,147.45,147.54,147.22,147.22,10500.0
2009-08-10 15:35:00,147.21,147.29,147.15,147.27,12400.0,147.21,147.29,147.15,147.27,12400.0
2009-08-10 15:40:00,147.26,147.51,147.2,147.48,12600.0,147.26,147.51,147.2,147.48,12600.0
2009-08-10 15:45:00,147.48,147.66,147.44,147.66,13300.0,147.48,147.66,147.44,147.66,13300.0
2009-08-10 15:50:00,147.69,147.78,147.58,147.74,16800.0,147.69,147.78,147.58,147.74,16800.0
2009-08-10 15:55:00,147.74,148.07,147.69,147.91,41200.0,147.74,148.07,147.69,147.91,41200.0
2009-08-11 09:30:00,147.95,147.95,146.45,146.7,7900.0,147.95,147.95,146.45,146.7,7900.0
2009-08-11 09:35:00,146.79,147.15,146.62,146.88,5900.0,146.79,147.15,146.62,146.88,5900.0
2009-08-11 09:40:00,146.68,147.37,146.57,147.31,5400.0,146.68,147.37,146.57,147.31,5400.0
2009-08-11 09:45:00,147.21,147.39,146.9,147.02,10800.0,147.21,147.39,146.9,147.02,10800.0
2009-08-11 09:50:00,147.02,147.9,147.02,147.61,6900.0,147.02,147.9,147.02,147.61,6900.0
2009-08-11 09:55:00,147.63,148.0,147.63,147.97,3300.0,147.63,148.0,147.63,147.97,3300.0
2009-08-11 10:00:00,147.93,147.93,147.43,147.64,10200.0,147.93,147.93,147.43,147.64,10200.0
2009-08-11 10:05:00,147.55,147.88,147.45,147.74,6300.0,147.55,147.88,147.45,147.74,6300.0
2009-08-11 10:10:00,147.73,147.85,147.54,147.72,4800.0,147.73,147.85,147.54,147.72,4800.0
2009-08-11 10:15:00,147.71,147.89,147.66,147.73,4500.0,147.71,147.89,147.66,147.73,4500.0
2009-08-11 10:20:00,147.79,147.79,147.38,147.42,7300.0,147.79,147.79,147.38,147.42,7300.0
2009-08-11 10:25:00,147.47,147.49,147.39,147.4,4200.0,147.47,147.49,147.39,147.4,4200.0
2009-08-11 10:30:00,147.41,147.71,147.41,147.69,3000.0,147.41,147.71,147.41,147.69,3000.0
2009-08-11 10:35:00,147.67,147.67,147.17,147.17,2400.0,147.67,147.67,147.17,147.17,2400.0
2009-08-11 10:40:00,147.18,147.38,147.18,147.36,2200.0,147.18,147.38,147.18,147.36,2200.0
2009-08-11 10:45:00,147.33,147.38,146.95,146.96,4300.0,147.33,147.38,146.95,146.96,4300.0
2009-08-11 10:50:00,146.97,147.2,146.97,147.11,3500.0,146.97,147.2,146.97,147.11,3500.0
2009-08-11 10:55:00,147.11,147.24,147.11,147.22,1700.0,147.11,147.24,147.11,147.22,1700.0
2009-08-11 11:00:00,147.2,147.2,147.04,147.11,2300.0,147.2,147.2,147.04,147.11,2300.0
2009-08-11 11:05:00,147.1,147.26,147.04,147.19,2200.0,147.1,147.26,147.04,147.19,2200.0
2009-08-11 11:10:00,147.22,147.24,147.16,147.17,1400.0,147.22,147.24,147.16,147.17,1400.0
2009-08-11 11:15:00,147.19,147.19,147.04,147.04,1400.0,147.19,147.19,147.04,147.04,1400.0
2009-08-11 11:20:00,147.18,147.38,147.18,147.35,3000.0,147.18,147.38,147.18,147.35,3000.0
2009-08-11 11:25:00,147.46,147.46,147.16,147.16,5600.0,147.46,147.46,147.16,147.16,5600.0
2009-08-11 11:30:00,147.29,147.29,147.12,147.12,2200.0,147.29,147.29,147.12,147.12,2200.0
2009-08-11 11:35:00,147.18,147.18,147.13,147.15,700.0,147.18,147.18,147.13,147.15,700.0
2009-08-11 11:40:00,147.15,147.45,147.15,147.45,1700.0,147.15,147.45,147.15,147.45,1700.0
2009-08-11 11:45:00,147.42,147.43,147.33,147.34,1500.0,147.42,147.43,147.33,147.34,1500.0
2009-08-11 11:50:00,147.34,147.43,147.34,147.42,800.0,147.34,147.43,147.34,147.42,800.0
2009-08-11 11:55:00,147.43,147.66,147.43,147.58,2600.0,147.43,147.66,147.43,147.58,2600.0
2009-08-11 12:00:00,147.53,147.53,147.41,147.43,1300.0,147.53,147.53,147.41,147.43,1300.0
2009-08-11 12:05:00,147.37,147.41,147.06,147.06,3000.0,147.37,147.41,147.06,147.06,3000.0
2009-08-11 12:10:00,147.09,147.09,146.96,147.07,2000.0,147.09,147.09,146.96,147.07,2000.0
2009-08-11 12:15:00,147.16,147.32,147.12,147.32,1600.0,147.16,147.32,147.12,147.32,1600.0
2009-08-11 12:20:00,147.37,147.37,147.18,147.24,1600.0,147.37,147.37,147.18,147.24,1600.0
2009-08-11 12:25:00,147.22,147.34,147.09,147.34,3800.0,147.22,147.34,147.09,147.34,3800.0
2009-08-11 12:30:00,147.41,147.44,147.37,147.44,1300.0,147.41,147.44,147.37,147.44,1300.0
2009-08-11 12:35:00,147.44,147.47,147.41,147.47,500.0,147.44,147.47,147.41,147.47,500.0
2009-08-11 12:40:00,147.46,147.51,147.29,147.29,2200.0,147.46,147.51,147.29,147.29,2200.0
2009-08-11 12:45:00,147.35,147.35,147.18,147.18,1200.0,147.35,147.35,147.18,147.18,1200.0
2009-08-11 12:50:00,147.14,147.22,147.08,147.22,1800.0,147.14,147.22,147.08,147.22,1800.0
2009-08-11 12:55:00,147.23,147.31,147.23,147.29,1400.0,147.23,147.31,147.23,147.29,1400.0
2009-08-11 13:00:00,147.23,147.36,147.21,147.23,2000.0,147.23,147.36,147.21,147.23,2000.0
2009-08-11 13:05:00,147.27,147.4,147.26,147.39,5400.0,147.27,147.4,147.26,147.39,5400.0
2009-08-11 13:10:00,147.37,147.38,147.15,147.15,2300.0,147.37,147.38,147.15,147.15,2300.0
2009-08-11 13:15:00,147.17,147.26,147.16,147.2,5100.0,147.17,147.26,147.16,147.2,5100.0
2009-08-11 13:20:00,147.2,147.44,147.2,147.44,1500.0,147.2,147.44,147.2,147.44,1500.0
2009-08-11 13:25:00,147.46,147.57,147.37,147.37,2800.0,147.46,147.57,147.37,147.37,2800.0
2009-08-11 13:30:00,147.37,147.5,147.37,147.5,1700.0,147.37,147.5,147.37,147.5,1700.0
2009-08-11 13:35:00,147.51,147.51,147.36,147.41,1600.0,147.51,147.51,147.36,147.41,1600.0
2009-08-11 13:40:00,147.37,147.44,147.37,147.44,700.0,147.37,147.44,147.37,147.44,700.0
2009-08-11 13:45:00,147.45,147.53,147.45,147.5,2200.0,147.45,147.53,147.45,147.5,2200.0
2009-08-11 13:50:00,147.47,147.84,147.47,147.84,2200.0,147.47,147.84,147.47,147.84,2200.0
2009-08-11 13:55:00,147.85,147.85,147.65,147.65,5900.0,147.85,147.85,147.65,147.65,5900.0
2009-08-11 14:00:00,147.71,147.75,147.59,147.74,3500.0,147.71,147.75,147.59,147.74,3500.0
2009-08-11 14:05:00,147.67,148.2,147.59,148.04,14100.0,147.67,148.2,147.59,148.04,14100.0
2009-08-11 14:10:00,148.11,148.55,148.01,148.46,15200.0,148.11,148.55,148.01,148.46,15200.0
2009-08-11 14:15:00,148.46,148.61,148.38,148.5,13800.0,148.46,148.61,148.38,148.5,13800.0
2009-08-11 14:20:00,148.5,148.74,148.41,148.41,10400.0,148.5,148.74,148.41,148.41,10400.0
2009-08-11 14:25:00,148.44,148.51,148.31,148.43,4800.0,148.44,148.51,148.31,148.43,4800.0
2009-08-11 14:30:00,148.44,148.7,148.42,148.64,4800.0,148.44,148.7,148.42,148.64,4800.0
2009-08-11 14:35:00,148.64,148.76,148.57,148.76,5900.0,148.64,148.76,148.57,148.76,5900.0
2009-08-11 14:40:00,148.76,148.82,148.69,148.71,4000.0,148.76,148.82,148.69,148.71,4000.0
2009-08-11 14:45:00,148.76,148.77,148.65,148.71,5300.0,148.76,148.77,148.65,148.71,5300.0
2009-08-11 14:50:00,148.71,148.84,148.67,148.84,7900.0,148.71,148.84,148.67,148.84,7900.0
2009-08-11 14:55:00,148.79,148.87,148.71,148.87,5300.0,148.79,148.87,148.71,148.87,5300.0
2009-08-11 15:00:00,148.86,149.06,148.86,149.06,8700.0,148.86,149.06,148.86,149.06,8700.0
2009-08-11 15:05:00,149.12,149.25,149.03,149.25,8200.0,149.12,149.25,149.03,149.25,8200.0
2009-08-11 15:10:00,149.23,149.25,149.04,149.08,4700.0,149.23,149.25,149.04,149.08,4700.0
2009-08-11 15:15:00,149.1,149.36,149.08,149.32,8500.0,149.1,149.36,149.08,149.32,8500.0
2009-08-11 15:20:00,149.32,149.33,149.16,149.23,7900.0,149.32,149.33,149.16,149.23,7900.0
2009-08-11 15:25:00,149.28,149.43,149.27,149.35,4700.0,149.28,149.43,149.27,149.35,4700.0
2009-08-11 15:30:00,149.35,149.36,149.09,149.13,8000.0,149.35,149.36,149.09,149.13,8000.0
2009-08-11 15:35:00,149.12,149.23,149.11,149.18,8800.0,149.12,149.23,149.11,149.18,8800.0
2009-08-11 15:40:00,149.17,149.34,149.12,149.33,10600.0,149.17,149.34,149.12,149.33,10600.0
2009-08-11 15:45:00,149.36,149.41,149.11,149.13,16600.0,149.36,149.41,149.11,149.13,16600.0
2009-08-11 15:50:00,149.11,149.12,148.62,148.66,16000.0,149.11,149.12,148.62,148.66,16000.0
2009-08-11 15:55:00,148.63,148.79,148.6,148.66,24700.0,148.63,148.79,148.6,148.66,24700.0
2009-08-12 09:30:00,148.86,149.56,148.68,149.26,5800.0,148.86,149.56,148.68,149.26,5800.0
2009-08-12 09:35:00,149.44,149.75,149.15,149.15,10800.0,149.44,149.75,149.15,149.15,10800.0
2009-08-12 09:40:00,149.17,149.29,148.31,148.71,9200.0,149.17,149.29,148.31,148.71,9200.0
2009-08-12 09:45:00,148.88,149.08,148.42,148.48,11400.0,148.88,149.08,148.42,148.48,11400.0
2009-08-12 09:50:00,148.45,148.63,148.36,148.62,6100.0,148.45,148.63,148.36,148.62,6100.0
2009-08-12 09:55:00,148.61,148.79,148.5,148.67,4700.0,148.61,148.79,148.5,148.67,4700.0
2009-08-12 10:00:00,148.66,149.3,148.66,148.92,6200.0,148.66,149.3,148.66,148.92,6200.0
2009-08-12 10:05:00,148.9,148.94,148.59,148.85,4500.0,148.9,148.94,148.59,148.85,4500.0
2009-08-12 10:10:00,148.85,148.85,148.62,148.66,6100.0,148.85,148.85,148.62,148.66,6100.0
2009-08-12 10:15:00,148.66,148.9,148.66,148.83,6200.0,148.66,148.9,148.66,148.83,6200.0
2009-08-12 10:20:00,148.82,149.75,148.81,149.75,11800.0,148.82,149.75,148.81,149.75,11800.0
2009-08-12 10:25:00,149.6,149.84,149.35,149.4,7000.0,149.6,149.84,149.35,149.4,7000.0
2009-08-12 10:30:00,149.32,149.41,149.17,149.41,5100.0,149.32,149.41,149.17,149.41,5100.0
2009-08-12 10:35:00,149.31,149.31,148.98,149.08,3900.0,149.31,149.31,148.98,149.08,3900.0
2009-08-12 10:40:00,149.09,149.55,149.08,149.54,7400.0,149.09,149.55,149.08,149.54,7400.0
2009-08-12 10:45:00,149.54,149.63,149.35,149.63,6500.0,149.54,149.63,149.35,149.63,6500.0
2009-08-12 10:50:00,149.64,149.72,149.48,149.72,8700.0,149.64,149.72,149.48,149.72,8700.0
2009-08-12 10:55:00,149.65,149.95,149.57,149.81,7000.0,149.65,149.95,149.57,149.81,7000.0
2009-08-12 11:00:00,149.81,149.95,149.42,149.42,6200.0,149.81,149.95,149.42,149.42,6200.0
2009-08-12 11:05:00,149.42,149.46,149.31,149.33,4400.0,149.42,149.46,149.31,149.33,4400.0
2009-08-12 11:10:00,149.31,149.31,149.19,149.29,4100.0,149.31,149.31,149.19,149.29,4100.0
2009-08-12 11:15:00,149.29,149.36,149.18,149.26,1500.0,149.29,149.36,149.18,149.26,1500.0
2009-08-12 11:20:00,149.25,149.26,149.19,149.19,2900.0,149.25,149.26,149.19,149.19,2900.0
2009-08-12 11:25:00,149.23,149.24,149.19,149.21,2400.0,149.23,149.24,149.19,149.21,2400.0
2009-08-12 11:30:00,149.22,149.24,149.04,149.06,1500.0,149.22,149.24,149.04,149.06,1500.0
2009-08-12 11:35:00,149.11,149.23,149.11,149.23,3600.0,149.11,149.23,149.11,149.23,3600.0
2009-08-12 11:40:00,149.24,149.39,149.22,149.24,4300.0,149.24,149.39,149.22,149.24,4300.0
2009-08-12 11:45:00,149.24,149.37,149.23,149.36,2600.0,149.24,149.37,149.23,149.36,2600.0
2009-08-12 11:50:00,149.29,149.3,149.13,149.23,5400.0,149.29,149.3,149.13,149.23,5400.0
2009-08-12 11:55:00,149.2,149.37,149.2,149.35,2200.0,149.2,149.37,149.2,149.35,2200.0
2009-08-12 12:00:00,149.28,149.39,149.28,149.31,1100.0,149.28,149.39,149.28,149.31,1100.0
2009-08-12 12:05:00,149.31,149.35,149.27,149.31,1100.0,149.31,149.35,149.27,149.31,1100.0
2009-08-12 12:10:00,149.31,149.36,149.26,149.27,2800.0,149.31,149.36,149.26,149.27,2800.0
2009-08-12 12:15:00,149.27,149.42,149.27,149.42,1700.0,149.27,149.42,149.27,149.42,1700.0
2009-08-12 12:20:00,149.42,149.42,149.27,149.28,3500.0,149.42,149.42,149.27,149.28,3500.0
2009-08-12 12:25:00,149.27,149.28,149.18,149.24,3200.0,149.27,149.28,149.18,149.24,3200.0
2009-08-12 12:30:00,149.19,149.19,149.15,149.15,2600.0,149.19,149.19,149.15,149.15,2600.0
2009-08-12 12:35:00,149.16,149.38,149.16,149.33,2900.0,149.16,149.38,149.16,149.33,2900.0
2009-08-12 12:40:00,149.34,149.34,149.23,149.26,2200.0,149.34,149.34,149.23,149.26,2200.0
2009-08-12 12:45:00,149.17,149.2,149.15,149.2,2100.0,149.17,149.2,149.15,149.2,2100.0
2009-08-12 12:50:00,149.16,149.25,149.14,149.2,2500.0,149.16,149.25,149.14,149.2,2500.0
2009-08-12 12:55:00,149.25,149.32,149.25,149.27,2100.0,149.25,149.32,149.25,149.27,2100.0
2009-08-12 13:00:00,149.29,149.29,149.25,149.28,2300.0,149.29,149.29,149.25,149.28,2300.0
2009-08-12 13:05:00,149.28,149.43,149.28,149.43,2700.0,149.28,149.43,149.28,149.43,2700.0
2009-08-12 13:10:00,149.43,149.55,149.31,149.31,2900.0,149.43,149.55,149.31,149.31,2900.0
2009-08-12 13:15:00,149.4,149.49,149.4,149.46,1000.0,149.4,149.49,149.4,149.46,1000.0
2009-08-12 13:20:00,149.49,149.58,149.49,149.52,1500.0,149.49,149.58,149.49,149.52,1500.0
2009-08-12 13:25:00,149.56,149.68,149.56,149.65,1300.0,149.56,149.68,149.56,149.65,1300.0
2009-08-12 13:30:00,149.63,149.67,149.55,149.6,5100.0,149.63,149.67,149.55,149.6,5100.0
2009-08-12 13:35:00,149.63,149.64,149.53,149.56,800.0,149.63,149.64,149.53,149.56,800.0
2009-08-12 13:40:00,149.59,149.62,149.55,149.59,2400.0,149.59,149.62,149.55,149.59,2400.0
2009-08-12 13:45:00,149.59,149.59,149.35,149.46,3900.0,149.59,149.59,149.35,149.46,3900.0
2009-08-12 13:50:00,149.57,149.57,149.48,149.49,900.0,149.57,149.57,149.48,149.49,900.0
2009-08-12 13:55:00,149.51,149.57,149.51,149.54,4400.0,149.51,149.57,149.51,149.54,4400.0
2009-08-12 14:00:00,149.55,149.62,149.48,149.59,2400.0,149.55,149.62,149.48,149.59,2400.0
2009-08-12 14:05:00,149.61,149.78,149.59,149.78,1900.0,149.61,149.78,149.59,149.78,1900.0
2009-08-12 14:10:00,149.71,149.71,149.48,149.54,5700.0,149.71,149.71,149.48,149.54,5700.0
2009-08-12 14:15:00,149.54,149.86,149.24,149.24,18600.0,149.54,149.86,149.24,149.24,18600.0
2009-08-12 14:20:00,149.31,149.75,149.26,149.38,8600.0,149.31,149.75,149.26,149.38,8600.0
2009-08-12 14:25:00,149.47,149.64,149.17,149.21,6100.0,149.47,149.64,149.17,149.21,6100.0
2009-08-12 14:30:00,149.15,149.3,149.04,149.27,9500.0,149.15,149.3,149.04,149.27,9500.0
2009-08-12 14:35:00,149.19,149.19,148.75,148.75,3700.0,149.19,149.19,148.75,148.75,3700.0
2009-08-12 14:40:00,148.78,148.78,148.45,148.67,7100.0,148.78,148.78,148.45,148.67,7100.0
2009-08-12 14:45:00,148.64,148.75,148.55,148.71,4900.0,148.64,148.75,148.55,148.71,4900.0
2009-08-12 14:50:00,148.7,149.44,148.68,149.42,10400.0,148.7,149.44,148.68,149.42,10400.0
2009-08-12 14:55:00,149.46,149.71,149.3,149.57,6500.0,149.46,149.71,149.3,149.57,6500.0
2009-08-12 15:00:00,149.63,149.84,149.24,149.3,12300.0,149.63,149.84,149.24,149.3,12300.0
2009-08-12 15:05:00,149.3,149.52,149.23,149.39,8800.0,149.3,149.52,149.23,149.39,8800.0
2009-08-12 15:10:00,149.43,149.54,149.25,149.27,8600.0,149.43,149.54,149.25,149.27,8600.0
2009-08-12 15:15:00,149.23,149.41,149.23,149.3,2200.0,149.23,149.41,149.23,149.3,2200.0
2009-08-12 15:20:00,149.3,149.39,149.13,149.39,6500.0,149.3,149.39,149.13,149.39,6500.0
2009-08-12 15:25:00,149.47,149.59,149.29,149.35,5200.0,149.47,149.59,149.29,149.35,5200.0
2009-08-12 15:30:00,149.35,149.42,149.27,149.4,6100.0,149.35,149.42,149.27,149.4,6100.0
2009-08-12 15:35:00,149.39,149.51,149.28,149.48,13200.0,149.39,149.51,149.28,149.48,13200.0
2009-08-12 15:40:00,149.46,149.47,148.87,149.04,10300.0,149.46,149.47,148.87,149.04,10300.0
2009-08-12 15:45:00,149.0,149.09,148.44,148.66,13800.0,149.0,149.09,148.44,148.66,13800.0
2009-08-12 15:50:00,148.65,148.69,148.25,148.25,14500.0,148.65,148.69,148.25,148.25,14500.0
2009-08-12 15:55:00,148.29,148.53,148.28,148.46,18900.0,148.29,148.53,148.28,148.46,18900.0
2009-08-13 09:30:00,144.24,144.62,141.47,142.01,81800.0,144.24,144.62,141.47,142.01,81800.0
2009-08-13 09:35:00,142.01,142.37,142.0,142.36,25500.0,142.01,142.37,142.0,142.36,25500.0
2009-08-13 09:40:00,142.43,142.59,142.04,142.58,38900.0,142.43,142.59,142.04,142.58,38900.0
2009-08-13 09:45:00,142.41,142.62,142.0,142.25,28300.0,142.41,142.62,142.0,142.25,28300.0
2009-08-13 09:50:00,142.25,142.43,141.91,142.04,56600.0,142.25,142.43,141.91,142.04,56600.0
2009-08-13 09:55:00,142.01,142.17,141.0,141.58,20500.0,142.01,142.17,141.0,141.58,20500.0
2009-08-13 10:00:00,141.55,141.68,141.19,141.62,21300.0,141.55,141.68,141.19,141.62,21300.0
2009-08-13 10:05:00,141.58,142.18,141.58,141.76,22000.0,141.58,142.18,141.58,141.76,22000.0
2009-08-13 10:10:00,141.73,142.16,141.55,142.16,21700.0,141.73,142.16,141.55,142.16,21700.0
2009-08-13 10:15:00,142.16,143.59,142.16,143.5,58100.0,142.16,143.59,142.16,143.5,58100.0
2009-08-13 10:20:00,143.5,144.96,142.93,144.76,107700.0,143.5,144.96,142.93,144.76,107700.0
2009-08-13 10:25:00,144.74,145.23,144.37,144.44,53900.0,144.74,145.23,144.37,144.44,53900.0
2009-08-13 10:30:00,144.48,144.49,143.93,144.28,21500.0,144.48,144.49,143.93,144.28,21500.0
2009-08-13 10:35:00,144.24,144.33,143.55,144.09,35800.0,144.24,144.33,143.55,144.09,35800.0
2009-08-13 10:40:00,144.07,144.37,143.99,144.34,11400.0,144.07,144.37,143.99,144.34,11400.0
2009-08-13 10:45:00,144.32,144.73,144.31,144.66,12200.0,144.32,144.73,144.31,144.66,12200.0
2009-08-13 10:50:00,144.6,144.66,144.21,144.58,13000.0,144.6,144.66,144.21,144.58,13000.0
2009-08-13 10:55:00,144.65,144.66,144.43,144.59,20700.0,144.65,144.66,144.43,144.59,20700.0
2009-08-13 11:00:00,144.44,144.65,144.03,144.13,17200.0,144.44,144.65,144.03,144.13,17200.0
2009-08-13 11:05:00,144.1,144.18,143.73,144.03,11500.0,144.1,144.18,143.73,144.03,11500.0
2009-08-13 11:10:00,144.04,144.14,143.88,144.1,9200.0,144.04,144.14,143.88,144.1,9200.0
2009-08-13 11:15:00,144.08,144.27,143.79,144.21,14200.0,144.08,144.27,143.79,144.21,14200.0
2009-08-13 11:20:00,144.23,144.36,143.73,143.73,34800.0,144.23,144.36,143.73,143.73,34800.0
2009-08-13 11:25:00,143.65,143.66,143.19,143.19,9100.0,143.65,143.66,143.19,143.19,9100.0
2009-08-13 11:30:00,143.2,143.41,143.19,143.35,11200.0,143.2,143.41,143.19,143.35,11200.0
2009-08-13 11:35:00,143.38,143.55,143.34,143.55,9400.0,143.38,143.55,143.34,143.55,9400.0
2009-08-13 11:40:00,143.5,143.69,143.5,143.6,4600.0,143.5,143.69,143.5,143.6,4600.0
2009-08-13 11:45:00,143.6,143.69,143.38,143.38,14400.0,143.6,143.69,143.38,143.38,14400.0
2009-08-13 11:50:00,143.39,143.39,143.13,143.21,10100.0,143.39,143.39,143.13,143.21,10100.0
2009-08-13 11:55:00,143.24,143.54,143.21,143.54,4300.0,143.24,143.54,143.21,143.54,4300.0
2009-08-13 12:00:00,143.54,143.79,143.4,143.74,7500.0,143.54,143.79,143.4,143.74,7500.0
2009-08-13 12:05:00,143.74,143.88,143.71,143.87,8000.0,143.74,143.88,143.71,143.87,8000.0
2009-08-13 12:10:00,143.85,144.17,143.85,144.17,7000.0,143.85,144.17,143.85,144.17,7000.0
2009-08-13 12:15:00,144.07,144.68,144.07,144.68,8000.0,144.07,144.68,144.07,144.68,8000.0
2009-08-13 12:20:00,144.69,144.69,144.47,144.51,6500.0,144.69,144.69,144.47,144.51,6500.0
2009-08-13 12:25:00,144.55,144.76,144.54,144.71,9500.0,144.55,144.76,144.54,144.71,9500.0
2009-08-13 12:30:00,144.75,144.75,144.53,144.69,7000.0,144.75,144.75,144.53,144.69,7000.0
2009-08-13 12:35:00,144.68,144.7,144.63,144.69,8000.0,144.68,144.7,144.63,144.69,8000.0
2009-08-13 12:40:00,144.7,144.85,144.61,144.84,6500.0,144.7,144.85,144.61,144.84,6500.0
2009-08-13 12:45:00,144.86,144.95,144.86,144.94,5400.0,144.86,144.95,144.86,144.94,5400.0
2009-08-13 12:50:00,144.93,144.96,144.88,144.96,8100.0,144.93,144.96,144.88,144.96,8100.0
2009-08-13 12:55:00,144.92,144.92,144.33,144.43,20100.0,144.92,144.92,144.33,144.43,20100.0
2009-08-13 13:00:00,144.45,144.87,144.44,144.63,14100.0,144.45,144.87,144.44,144.63,14100.0
2009-08-13 13:05:00,144.65,144.65,144.39,144.52,3700.0,144.65,144.65,144.39,144.52,3700.0
2009-08-13 13:10:00,144.49,144.77,144.48,144.48,9000.0,144.49,144.77,144.48,144.48,9000.0
2009-08-13 13:15:00,144.54,144.58,144.25,144.33,8700.0,144.54,144.58,144.25,144.33,8700.0
2009-08-13 13:20:00,144.35,144.42,144.33,144.36,4000.0,144.35,144.42,144.33,144.36,4000.0
2009-08-13 13:25:00,144.34,144.35,144.23,144.27,6800.0,144.34,144.35,144.23,144.27,6800.0
2009-08-13 13:30:00,144.28,144.35,144.27,144.34,3700.0,144.28,144.35,144.27,144.34,3700.0
2009-08-13 13:35:00,144.34,144.5,144.31,144.48,9800.0,144.34,144.5,144.31,144.48,9800.0
2009-08-13 13:40:00,144.47,144.67,144.46,144.62,11300.0,144.47,144.67,144.46,144.62,11300.0
2009-08-13 13:45:00,144.6,144.84,144.6,144.82,8500.0,144.6,144.84,144.6,144.82,8500.0
2009-08-13 13:50:00,144.82,144.82,144.63,144.65,4800.0,144.82,144.82,144.63,144.65,4800.0
2009-08-13 13:55:00,144.65,144.7,144.5,144.55,10800.0,144.65,144.7,144.5,144.55,10800.0
2009-08-13 14:00:00,144.54,144.54,144.14,144.17,9500.0,144.54,144.54,144.14,144.17,9500.0
2009-08-13 14:05:00,144.16,144.48,144.16,144.48,9100.0,144.16,144.48,144.16,144.48,9100.0
2009-08-13 14:10:00,144.41,144.44,144.02,144.34,10400.0,144.41,144.44,144.02,144.34,10400.0
2009-08-13 14:15:00,144.29,144.49,144.15,144.49,5500.0,144.29,144.49,144.15,144.49,5500.0
2009-08-13 14:20:00,144.51,144.62,144.4,144.47,11400.0,144.51,144.62,144.4,144.47,11400.0
2009-08-13 14:25:00,144.49,144.55,144.49,144.55,6300.0,144.49,144.55,144.49,144.55,6300.0
2009-08-13 14:30:00,144.62,144.93,144.62,144.8,9500.0,144.62,144.93,144.62,144.8,9500.0
2009-08-13 14:35:00,144.8,144.8,144.55,144.71,14500.0,144.8,144.8,144.55,144.71,14500.0
2009-08-13 14:40:00,144.71,145.0,144.68,145.0,5100.0,144.71,145.0,144.68,145.0,5100.0
2009-08-13 14:45:00,145.0,145.03,144.91,144.94,11100.0,145.0,145.03,144.91,144.94,11100.0
2009-08-13 14:50:00,144.98,145.02,144.93,145.0,6300.0,144.98,145.02,144.93,145.0,6300.0
2009-08-13 14:55:00,145.03,145.08,144.6,144.6,19500.0,145.03,145.08,144.6,144.6,19500.0
2009-08-13 15:00:00,144.62,144.98,144.59,144.96,7300.0,144.62,144.98,144.59,144.96,7300.0
2009-08-13 15:05:00,144.94,144.95,144.77,144.94,8900.0,144.94,144.95,144.77,144.94,8900.0
2009-08-13 15:10:00,144.93,145.23,144.87,145.12,19200.0,144.93,145.23,144.87,145.12,19200.0
2009-08-13 15:15:00,145.16,145.36,145.13,145.26,16900.0,145.16,145.36,145.13,145.26,16900.0
2009-08-13 15:20:00,145.22,145.29,145.15,145.21,17700.0,145.22,145.29,145.15,145.21,17700.0
2009-08-13 15:25:00,145.21,145.27,145.07,145.09,11900.0,145.21,145.27,145.07,145.09,11900.0
2009-08-13 15:30:00,145.09,145.25,144.99,145.02,19100.0,145.09,145.25,144.99,145.02,19100.0
2009-08-13 15:35:00,144.98,145.13,144.9,144.95,15000.0,144.98,145.13,144.9,144.95,15000.0
2009-08-13 15:40:00,144.97,145.27,144.97,145.09,31900.0,144.97,145.27,144.97,145.09,31900.0
2009-08-13 15:45:00,145.09,145.2,145.02,145.18,20200.0,145.09,145.2,145.02,145.18,20200.0
2009-08-13 15:50:00,145.19,145.19,145.01,145.1,23400.0,145.19,145.19,145.01,145.1,23400.0
2009-08-13 15:55:00,145.11,145.19,144.94,145.19,42200.0,145.11,145.19,144.94,145.19,42200.0
2009-08-14 09:30:00,145.01,145.5,144.25,144.65,27000.0,145.01,145.5,144.25,144.65,27000.0
2009-08-14 09:35:00,144.66,145.0,144.63,144.94,18700.0,144.66,145.0,144.63,144.94,18700.0
2009-08-14 09:40:00,144.88,145.1,144.66,144.66,19900.0,144.88,145.1,144.66,144.66,19900.0
2009-08-14 09:45:00,144.66,144.66,144.17,144.41,7900.0,144.66,144.66,144.17,144.41,7900.0
2009-08-14 09:50:00,144.32,144.64,144.32,144.5,12600.0,144.32,144.64,144.32,144.5,12600.0
2009-08-14 09:55:00,144.28,144.42,143.64,144.16,24000.0,144.28,144.42,143.64,144.16,24000.0
2009-08-14 10:00:00,144.1,144.19,143.73,143.81,27200.0,144.1,144.19,143.73,143.81,27200.0
2009-08-14 10:05:00,143.8,144.42,143.76,144.11,18900.0,143.8,144.42,143.76,144.11,18900.0
2009-08-14 10:10:00,144.18,144.18,143.76,143.81,13800.0,144.18,144.18,143.76,143.81,13800.0
2009-08-14 10:15:00,143.82,143.95,143.66,143.91,15100.0,143.82,143.95,143.66,143.91,15100.0
2009-08-14 10:20:00,143.91,144.06,143.85,143.95,8200.0,143.91,144.06,143.85,143.95,8200.0
2009-08-14 10:25:00,143.96,144.12,143.87,143.87,18600.0,143.96,144.12,143.87,143.87,18600.0
2009-08-14 10:30:00,143.83,143.84,143.4,143.47,14200.0,143.83,143.84,143.4,143.47,14200.0
2009-08-14 10:35:00,143.47,144.06,143.44,144.02,12900.0,143.47,144.06,143.44,144.02,12900.0
2009-08-14 10:40:00,144.08,144.3,143.91,144.3,11100.0,144.08,144.3,143.91,144.3,11100.0
2009-08-14 10:45:00,144.3,144.3,143.96,144.13,11200.0,144.3,144.3,143.96,144.13,11200.0
2009-08-14 10:50:00,144.15,144.15,143.8,143.8,11400.0,144.15,144.15,143.8,143.8,11400.0
2009-08-14 10:55:00,143.81,143.91,143.81,143.91,5900.0,143.81,143.91,143.81,143.91,5900.0
2009-08-14 11:00:00,143.91,144.13,143.9,144.03,9600.0,143.91,144.13,143.9,144.03,9600.0
2009-08-14 11:05:00,144.06,144.15,143.95,144.1,7400.0,144.06,144.15,143.95,144.1,7400.0
2009-08-14 11:10:00,144.1,144.2,144.07,144.09,8300.0,144.1,144.2,144.07,144.09,8300.0
2009-08-14 11:15:00,144.11,144.12,143.95,144.08,9600.0,144.11,144.12,143.95,144.08,9600.0
2009-08-14 11:20:00,144.07,144.2,144.07,144.15,6100.0,144.07,144.2,144.07,144.15,6100.0
2009-08-14 11:25:00,144.18,144.18,143.95,143.98,15800.0,144.18,144.18,143.95,143.98,15800.0
2009-08-14 11:30:00,143.91,143.96,143.75,143.79,8100.0,143.91,143.96,143.75,143.79,8100.0
2009-08-14 11:35:00,143.79,144.2,143.79,144.15,8700.0,143.79,144.2,143.79,144.15,8700.0
2009-08-14 11:40:00,144.18,144.44,144.18,144.22,8100.0,144.18,144.44,144.18,144.22,8100.0
2009-08-14 11:45:00,144.23,144.31,144.15,144.18,7800.0,144.23,144.31,144.15,144.18,7800.0
2009-08-14 11:50:00,144.2,144.24,144.16,144.16,3700.0,144.2,144.24,144.16,144.16,3700.0
2009-08-14 11:55:00,144.16,144.35,144.03,144.31,10700.0,144.16,144.35,144.03,144.31,10700.0
2009-08-14 12:00:00,144.32,144.37,144.2,144.21,3000.0,144.32,144.37,144.2,144.21,3000.0
2009-08-14 12:05:00,144.21,144.35,144.19,144.32,7400.0,144.21,144.35,144.19,144.32,7400.0
2009-08-14 12:10:00,144.31,144.32,144.2,144.2,2400.0,144.31,144.32,144.2,144.2,2400.0
2009-08-14 12:15:00,144.2,144.37,144.2,144.33,5200.0,144.2,144.37,144.2,144.33,5200.0
2009-08-14 12:20:00,144.33,144.34,144.14,144.22,6000.0,144.33,144.34,144.14,144.22,6000.0
2009-08-14 12:25:00,144.2,144.26,144.14,144.14,5400.0,144.2,144.26,144.14,144.14,5400.0
2009-08-14 12:30:00,144.13,144.13,143.94,143.94,5200.0,144.13,144.13,143.94,143.94,5200.0
2009-08-14 12:35:00,143.94,144.18,143.94,144.18,6200.0,143.94,144.18,143.94,144.18,6200.0
2009-08-14 12:40:00,144.18,144.23,144.08,144.1,6800.0,144.18,144.23,144.08,144.1,6800.0
2009-08-14 12:45:00,144.09,144.24,144.09,144.24,4900.0,144.09,144.24,144.09,144.24,4900.0
2009-08-14 12:50:00,144.2,144.26,144.2,144.2,3700.0,144.2,144.26,144.2,144.2,3700.0
2009-08-14 12:55:00,144.2,144.32,144.2,144.32,3500.0,144.2,144.32,144.2,144.32,3500.0
2009-08-14 13:00:00,144.31,144.31,144.2,144.2,4400.0,144.31,144.31,144.2,144.2,4400.0
2009-08-14 13:05:00,144.23,144.33,144.2,144.33,9100.0,144.23,144.33,144.2,144.33,9100.0
2009-08-14 13:10:00,144.33,144.34,144.25,144.32,5500.0,144.33,144.34,144.25,144.32,5500.0
2009-08-14 13:15:00,144.34,144.48,144.29,144.39,10600.0,144.34,144.48,144.29,144.39,10600.0
2009-08-14 13:20:00,144.4,144.46,144.25,144.29,4300.0,144.4,144.46,144.25,144.29,4300.0
2009-08-14 13:25:00,144.31,144.44,144.24,144.37,10300.0,144.31,144.44,144.24,144.37,10300.0
2009-08-14 13:30:00,144.36,144.4,144.1,144.1,6600.0,144.36,144.4,144.1,144.1,6600.0
2009-08-14 13:35:00,144.08,144.24,144.08,144.21,5500.0,144.08,144.24,144.08,144.21,5500.0
2009-08-14 13:40:00,144.21,144.29,144.21,144.25,4100.0,144.21,144.29,144.21,144.25,4100.0
2009-08-14 13:45:00,144.25,144.4,144.2,144.22,8700.0,144.25,144.4,144.2,144.22,8700.0
2009-08-14 13:50:00,144.26,144.32,144.25,144.25,6200.0,144.26,144.32,144.25,144.25,6200.0
2009-08-14 13:55:00,144.25,144.42,144.24,144.42,4800.0,144.25,144.42,144.24,144.42,4800.0
2009-08-14 14:00:00,144.42,144.43,144.17,144.19,5000.0,144.42,144.43,144.17,144.19,5000.0
2009-08-14 14:05:00,144.2,144.2,144.08,144.08,6700.0,144.2,144.2,144.08,144.08,6700.0
2009-08-14 14:10:00,144.1,144.25,144.03,144.23,7400.0,144.1,144.25,144.03,144.23,7400.0
2009-08-14 14:15:00,144.19,144.32,144.14,144.14,7200.0,144.19,144.32,144.14,144.14,7200.0
2009-08-14 14:20:00,144.14,144.24,144.14,144.17,11000.0,144.14,144.24,144.14,144.17,11000.0
2009-08-14 14:25:00,144.14,144.18,144.09,144.09,3300.0,144.14,144.18,144.09,144.09,3300.0
2009-08-14 14:30:00,144.09,144.09,144.0,144.02,3800.0,144.09,144.09,144.0,144.02,3800.0
2009-08-14 14:35:00,144.02,144.16,144.02,144.15,8700.0,144.02,144.16,144.02,144.15,8700.0
2009-08-14 14:40:00,144.15,144.15,143.98,144.01,11200.0,144.15,144.15,143.98,144.01,11200.0
2009-08-14 14:45:00,144.01,144.01,143.82,143.87,5000.0,144.01,144.01,143.82,143.87,5000.0
2009-08-14 14:50:00,143.87,143.88,143.67,143.73,7600.0,143.87,143.88,143.67,143.73,7600.0
2009-08-14 14:55:00,143.69,143.69,143.6,143.65,7300.0,143.69,143.69,143.6,143.65,7300.0
2009-08-14 15:00:00,143.65,143.78,143.62,143.78,8800.0,143.65,143.78,143.62,143.78,8800.0
2009-08-14 15:05:00,143.78,143.89,143.77,143.82,8100.0,143.78,143.89,143.77,143.82,8100.0
2009-08-14 15:10:00,143.79,143.79,143.63,143.67,8900.0,143.79,143.79,143.63,143.67,8900.0
2009-08-14 15:15:00,143.69,143.84,143.66,143.78,7500.0,143.69,143.84,143.66,143.78,7500.0
2009-08-14 15:20:00,143.78,143.81,143.68,143.69,8800.0,143.78,143.81,143.68,143.69,8800.0
2009-08-14 15:25:00,143.7,143.7,143.34,143.43,21900.0,143.7,143.7,143.34,143.43,21900.0
2009-08-14 15:30:00,143.43,143.56,143.38,143.41,15400.0,143.43,143.56,143.38,143.41,15400.0
2009-08-14 15:35:00,143.41,143.68,143.37,143.57,20300.0,143.41,143.68,143.37,143.57,20300.0
2009-08-14 15:40:00,143.58,143.76,143.52,143.73,13600.0,143.58,143.76,143.52,143.73,13600.0
2009-08-14 15:45:00,143.76,143.96,143.69,143.69,14900.0,143.76,143.96,143.69,143.69,14900.0
2009-08-14 15:50:00,143.69,143.78,143.62,143.65,17300.0,143.69,143.78,143.62,143.65,17300.0
2009-08-14 15:55:00,143.62,143.91,143.62,143.91,31600.0,143.62,143.91,143.62,143.91,31600.0
2009-08-17 09:30:00,141.89,142.71,141.11,142.41,29000.0,141.89,142.71,141.11,142.41,29000.0
2009-08-17 09:35:00,142.35,142.4,141.61,141.61,19400.0,142.35,142.4,141.61,141.61,19400.0
2009-08-17 09:40:00,141.51,141.99,141.22,141.65,30600.0,141.51,141.99,141.22,141.65,30600.0
2009-08-17 09:45:00,141.66,141.66,141.1,141.34,16100.0,141.66,141.66,141.1,141.34,16100.0
2009-08-17 09:50:00,141.31,141.72,141.31,141.5,25500.0,141.31,141.72,141.31,141.5,25500.0
2009-08-17 09:55:00,141.54,142.23,141.5,142.06,25000.0,141.54,142.23,141.5,142.06,25000.0
2009-08-17 10:00:00,141.93,142.3,141.7,142.12,15500.0,141.93,142.3,141.7,142.12,15500.0
2009-08-17 10:05:00,142.05,142.71,141.93,142.23,14700.0,142.05,142.71,141.93,142.23,14700.0
2009-08-17 10:10:00,142.23,142.35,142.03,142.12,4400.0,142.23,142.35,142.03,142.12,4400.0
2009-08-17 10:15:00,142.06,142.19,141.98,142.14,14300.0,142.06,142.19,141.98,142.14,14300.0
2009-08-17 10:20:00,142.13,142.33,142.08,142.33,9800.0,142.13,142.33,142.08,142.33,9800.0
2009-08-17 10:25:00,142.33,142.5,142.29,142.3,7800.0,142.33,142.5,142.29,142.3,7800.0
2009-08-17 10:30:00,142.34,142.53,142.19,142.5,9600.0,142.34,142.53,142.19,142.5,9600.0
2009-08-17 10:35:00,142.48,142.7,142.44,142.52,7900.0,142.48,142.7,142.44,142.52,7900.0
2009-08-17 10:40:00,142.6,142.88,142.6,142.8,5800.0,142.6,142.88,142.6,142.8,5800.0
2009-08-17 10:45:00,142.81,143.04,142.81,142.99,12700.0,142.81,143.04,142.81,142.99,12700.0
2009-08-17 10:50:00,143.04,143.31,142.97,143.03,12500.0,143.04,143.31,142.97,143.03,12500.0
2009-08-17 10:55:00,143.14,143.38,143.0,143.36,10500.0,143.14,143.38,143.0,143.36,10500.0
2009-08-17 11:00:00,143.38,143.38,143.13,143.13,3900.0,143.38,143.38,143.13,143.13,3900.0
2009-08-17 11:05:00,143.22,143.3,143.01,143.2,6800.0,143.22,143.3,143.01,143.2,6800.0
2009-08-17 11:10:00,143.14,143.27,143.12,143.15,8900.0,143.14,143.27,143.12,143.15,8900.0
2009-08-17 11:15:00,143.13,143.23,143.01,143.13,7100.0,143.13,143.23,143.01,143.13,7100.0
2009-08-17 11:20:00,143.16,143.51,143.1,143.51,3700.0,143.16,143.51,143.1,143.51,3700.0
2009-08-17 11:25:00,143.53,143.83,143.53,143.8,11600.0,143.53,143.83,143.53,143.8,11600.0
2009-08-17 11:30:00,143.74,143.77,143.51,143.6,7900.0,143.74,143.77,143.51,143.6,7900.0
2009-08-17 11:35:00,143.6,143.91,143.6,143.85,8200.0,143.6,143.91,143.6,143.85,8200.0
2009-08-17 11:40:00,143.82,143.91,143.8,143.85,4300.0,143.82,143.91,143.8,143.85,4300.0
2009-08-17 11:45:00,143.78,143.91,143.76,143.83,4800.0,143.78,143.91,143.76,143.83,4800.0
2009-08-17 11:50:00,143.9,144.04,143.76,143.99,6200.0,143.9,144.04,143.76,143.99,6200.0
2009-08-17 11:55:00,143.96,144.45,143.96,144.31,11600.0,143.96,144.45,143.96,144.31,11600.0
2009-08-17 12:00:00,144.36,144.49,144.33,144.39,3500.0,144.36,144.49,144.33,144.39,3500.0
2009-08-17 12:05:00,144.45,144.45,144.23,144.33,3500.0,144.45,144.45,144.23,144.33,3500.0
2009-08-17 12:10:00,144.34,144.49,144.3,144.48,3300.0,144.34,144.49,144.3,144.48,3300.0
2009-08-17 12:15:00,144.48,144.5,144.37,144.42,3200.0,144.48,144.5,144.37,144.42,3200.0
2009-08-17 12:20:00,144.47,144.73,144.41,144.68,6100.0,144.47,144.73,144.41,144.68,6100.0
2009-08-17 12:25:00,144.62,144.65,144.5,144.58,8700.0,144.62,144.65,144.5,144.58,8700.0
2009-08-17 12:30:00,144.58,144.58,144.41,144.55,5800.0,144.58,144.58,144.41,144.55,5800.0
2009-08-17 12:35:00,144.55,144.68,144.44,144.59,6600.0,144.55,144.68,144.44,144.59,6600.0
2009-08-17 12:40:00,144.6,144.83,144.51,144.72,12700.0,144.6,144.83,144.51,144.72,12700.0
2009-08-17 12:45:00,144.68,145.14,144.61,145.02,17700.0,144.68,145.14,144.61,145.02,17700.0
2009-08-17 12:50:00,145.05,145.08,144.93,144.98,9600.0,145.05,145.08,144.93,144.98,9600.0
2009-08-17 12:55:00,144.98,145.17,144.96,145.12,7000.0,144.98,145.17,144.96,145.12,7000.0
2009-08-17 13:00:00,145.05,145.05,144.51,144.59,9800.0,145.05,145.05,144.51,144.59,9800.0
2009-08-17 13:05:00,144.63,144.63,144.43,144.54,10500.0,144.63,144.63,144.43,144.54,10500.0
2009-08-17 13:10:00,144.56,144.57,144.33,144.4,11800.0,144.56,144.57,144.33,144.4,11800.0
2009-08-17 13:15:00,144.41,144.59,144.29,144.59,7200.0,144.41,144.59,144.29,144.59,7200.0
2009-08-17 13:20:00,144.6,144.72,144.57,144.71,5600.0,144.6,144.72,144.57,144.71,5600.0
2009-08-17 13:25:00,144.73,145.19,144.71,145.1,9300.0,144.73,145.19,144.71,145.1,9300.0
2009-08-17 13:30:00,145.1,145.1,144.75,144.85,6000.0,145.1,145.1,144.75,144.85,6000.0
2009-08-17 13:35:00,144.79,144.96,144.79,144.89,5600.0,144.79,144.96,144.79,144.89,5600.0
2009-08-17 13:40:00,144.8,144.91,144.62,144.9,11500.0,144.8,144.91,144.62,144.9,11500.0
2009-08-17 13:45:00,144.9,144.96,144.77,144.94,8800.0,144.9,144.96,144.77,144.94,8800.0
2009-08-17 13:50:00,144.94,145.0,144.82,144.95,4700.0,144.94,145.0,144.82,144.95,4700.0
2009-08-17 13:55:00,144.97,145.2,144.94,145.19,6300.0,144.97,145.2,144.94,145.19,6300.0
2009-08-17 14:00:00,145.18,145.2,145.1,145.15,5000.0,145.18,145.2,145.1,145.15,5000.0
2009-08-17 14:05:00,145.14,145.16,145.04,145.16,3900.0,145.14,145.16,145.04,145.16,3900.0
2009-08-17 14:10:00,145.15,145.4,145.14,145.33,9000.0,145.15,145.4,145.14,145.33,9000.0
2009-08-17 14:15:00,145.33,145.35,145.2,145.31,4400.0,145.33,145.35,145.2,145.31,4400.0
2009-08-17 14:20:00,145.31,145.39,145.13,145.15,11700.0,145.31,145.39,145.13,145.15,11700.0
2009-08-17 14:25:00,145.11,145.22,144.84,144.98,10500.0,145.11,145.22,144.84,144.98,10500.0
2009-08-17 14:30:00,144.92,145.26,144.92,145.21,4700.0,144.92,145.26,144.92,145.21,4700.0
2009-08-17 14:35:00,145.21,145.3,145.19,145.24,4300.0,145.21,145.3,145.19,145.24,4300.0
2009-08-17 14:40:00,145.19,145.24,145.16,145.22,2200.0,145.19,145.24,145.16,145.22,2200.0
2009-08-17 14:45:00,145.19,145.2,144.88,144.91,10700.0,145.19,145.2,144.88,144.91,10700.0
2009-08-17 14:50:00,144.89,144.9,144.62,144.69,6100.0,144.89,144.9,144.62,144.69,6100.0
2009-08-17 14:55:00,144.67,144.9,144.67,144.78,7400.0,144.67,144.9,144.67,144.78,7400.0
2009-08-17 15:00:00,144.74,144.94,144.72,144.78,10600.0,144.74,144.94,144.72,144.78,10600.0
2009-08-17 15:05:00,144.8,144.83,144.67,144.82,5200.0,144.8,144.83,144.67,144.82,5200.0
2009-08-17 15:10:00,144.74,144.75,144.51,144.59,8600.0,144.74,144.75,144.51,144.59,8600.0
2009-08-17 15:15:00,144.58,144.78,144.58,144.76,11700.0,144.58,144.78,144.58,144.76,11700.0
2009-08-17 15:20:00,144.74,144.74,144.51,144.51,13500.0,144.74,144.74,144.51,144.51,13500.0
2009-08-17 15:25:00,144.55,144.55,144.25,144.47,13100.0,144.55,144.55,144.25,144.47,13100.0
2009-08-17 15:30:00,144.42,144.43,144.28,144.4,16600.0,144.42,144.43,144.28,144.4,16600.0
2009-08-17 15:35:00,144.41,144.69,144.32,144.63,16900.0,144.41,144.69,144.32,144.63,16900.0
2009-08-17 15:40:00,144.63,144.69,144.51,144.66,25400.0,144.63,144.69,144.51,144.66,25400.0
2009-08-17 15:45:00,144.66,144.81,144.57,144.57,26000.0,144.66,144.81,144.57,144.57,26000.0
2009-08-17 15:50:00,144.57,144.65,144.4,144.53,29500.0,144.57,144.65,144.4,144.53,29500.0
2009-08-17 15:55:00,144.53,144.96,144.47,144.71,50600.0,144.53,144.96,144.47,144.71,50600.0
2009-08-18 09:30:00,147.88,151.94,146.26,150.01,126900.0,147.88,151.94,146.26,150.01,126900.0
2009-08-18 09:35:00,150.24,150.65,148.5,148.83,67000.0,150.24,150.65,148.5,148.83,67000.0
2009-08-18 09:40:00,148.98,149.48,148.36,149.27,36100.0,148.98,149.48,148.36,149.27,36100.0
2009-08-18 09:45:00,149.11,149.48,148.95,149.04,39900.0,149.11,149.48,148.95,149.04,39900.0
2009-08-18 09:50:00,148.94,149.6,148.94,149.32,55600.0,148.94,149.6,148.94,149.32,55600.0
2009-08-18 09:55:00,149.3,149.39,149.13,149.31,33700.0,149.3,149.39,149.13,149.31,33700.0
2009-08-18 10:00:00,149.29,149.33,149.06,149.06,24700.0,149.29,149.33,149.06,149.06,24700.0
2009-08-18 10:05:00,149.06,149.34,148.7,149.16,33800.0,149.06,149.34,148.7,149.16,33800.0
2009-08-18 10:10:00,149.22,149.45,149.13,149.45,24100.0,149.22,149.45,149.13,149.45,24100.0
2009-08-18 10:15:00,149.42,149.6,149.24,149.44,16000.0,149.42,149.6,149.24,149.44,16000.0
2009-08-18 10:20:00,149.45,150.18,149.24,149.76,43100.0,149.45,150.18,149.24,149.76,43100.0
2009-08-18 10:25:00,149.7,149.72,149.15,149.23,22200.0,149.7,149.72,149.15,149.23,22200.0
2009-08-18 10:30:00,149.23,149.23,148.86,149.13,19600.0,149.23,149.23,148.86,149.13,19600.0
2009-08-18 10:35:00,149.18,149.45,149.02,149.35,12600.0,149.18,149.45,149.02,149.35,12600.0
2009-08-18 10:40:00,149.35,149.5,149.19,149.47,13100.0,149.35,149.5,149.19,149.47,13100.0
2009-08-18 10:45:00,149.47,149.52,149.09,149.2,16800.0,149.47,149.52,149.09,149.2,16800.0
2009-08-18 10:50:00,149.12,149.22,148.96,149.02,11200.0,149.12,149.22,148.96,149.02,11200.0
2009-08-18 10:55:00,149.11,149.55,149.06,149.28,21900.0,149.11,149.55,149.06,149.28,21900.0
2009-08-18 11:00:00,149.28,149.37,149.11,149.11,10800.0,149.28,149.37,149.11,149.11,10800.0
2009-08-18 11:05:00,149.14,149.3,149.0,149.28,13900.0,149.14,149.3,149.0,149.28,13900.0
2009-08-18 11:10:00,149.24,149.48,149.16,149.2,24700.0,149.24,149.48,149.16,149.2,24700.0
2009-08-18 11:15:00,149.2,149.59,149.13,149.27,20000.0,149.2,149.59,149.13,149.27,20000.0
2009-08-18 11:20:00,149.34,149.59,149.3,149.49,9200.0,149.34,149.59,149.3,149.49,9200.0
2009-08-18 11:25:00,149.51,149.51,149.26,149.26,8300.0,149.51,149.51,149.26,149.26,8300.0
2009-08-18 11:30:00,149.28,149.61,149.28,149.6,15800.0,149.28,149.61,149.28,149.6,15800.0
2009-08-18 11:35:00,149.57,149.61,149.49,149.58,10000.0,149.57,149.61,149.49,149.58,10000.0
2009-08-18 11:40:00,149.6,149.92,149.58,149.86,10300.0,149.6,149.92,149.58,149.86,10300.0
2009-08-18 11:45:00,149.86,149.87,149.77,149.87,5900.0,149.86,149.87,149.77,149.87,5900.0
2009-08-18 11:50:00,149.83,150.0,149.83,149.98,9800.0,149.83,150.0,149.83,149.98,9800.0
2009-08-18 11:55:00,149.99,150.18,149.88,150.0,15200.0,149.99,150.18,149.88,150.0,15200.0
2009-08-18 12:00:00,149.96,150.15,149.96,150.09,10800.0,149.96,150.15,149.96,150.09,10800.0
2009-08-18 12:05:00,150.12,150.18,149.87,149.94,13700.0,150.12,150.18,149.87,149.94,13700.0
2009-08-18 12:10:00,149.9,150.01,149.75,149.75,10700.0,149.9,150.01,149.75,149.75,10700.0
2009-08-18 12:15:00,149.67,149.7,149.43,149.51,7900.0,149.67,149.7,149.43,149.51,7900.0
2009-08-18 12:20:00,149.49,149.72,149.47,149.7,4600.0,149.49,149.72,149.47,149.7,4600.0
2009-08-18 12:25:00,149.7,149.84,149.69,149.79,8800.0,149.7,149.84,149.69,149.79,8800.0
2009-08-18 12:30:00,149.78,149.8,149.74,149.8,4800.0,149.78,149.8,149.74,149.8,4800.0
2009-08-18 12:35:00,149.79,150.07,149.79,150.03,5900.0,149.79,150.07,149.79,150.03,5900.0
2009-08-18 12:40:00,150.03,150.3,150.03,150.3,8200.0,150.03,150.3,150.03,150.3,8200.0
2009-08-18 12:45:00,150.31,150.45,150.31,150.38,19300.0,150.31,150.45,150.31,150.38,19300.0
2009-08-18 12:50:00,150.41,150.43,150.18,150.29,8000.0,150.41,150.43,150.18,150.29,8000.0
2009-08-18 12:55:00,150.3,150.45,150.3,150.36,6500.0,150.3,150.45,150.3,150.36,6500.0
2009-08-18 13:00:00,150.35,150.35,150.17,150.33,10200.0,150.35,150.35,150.17,150.33,10200.0
2009-08-18 13:05:00,150.32,150.32,150.06,150.13,8100.0,150.32,150.32,150.06,150.13,8100.0
2009-08-18 13:10:00,150.09,150.13,149.89,149.89,31600.0,150.09,150.13,149.89,149.89,31600.0
2009-08-18 13:15:00,149.89,149.89,149.45,149.78,23700.0,149.89,149.89,149.45,149.78,23700.0
2009-08-18 13:20:00,149.77,149.77,149.58,149.68,7200.0,149.77,149.77,149.58,149.68,7200.0
2009-08-18 13:25:00,149.72,149.83,149.62,149.65,4500.0,149.72,149.83,149.62,149.65,4500.0
2009-08-18 13:30:00,149.68,149.8,149.52,149.52,5300.0,149.68,149.8,149.52,149.52,5300.0
2009-08-18 13:35:00,149.5,149.62,149.44,149.54,8900.0,149.5,149.62,149.44,149.54,8900.0
2009-08-18 13:40:00,149.53,149.61,149.51,149.61,4200.0,149.53,149.61,149.51,149.61,4200.0
2009-08-18 13:45:00,149.6,149.87,149.59,149.76,5200.0,149.6,149.87,149.59,149.76,5200.0
2009-08-18 13:50:00,149.75,149.89,149.72,149.72,2700.0,149.75,149.89,149.72,149.72,2700.0
2009-08-18 13:55:00,149.7,149.83,149.64,149.83,6500.0,149.7,149.83,149.64,149.83,6500.0
2009-08-18 14:00:00,149.84,149.94,149.82,149.94,4200.0,149.84,149.94,149.82,149.94,4200.0
2009-08-18 14:05:00,149.94,149.96,149.81,149.94,4100.0,149.94,149.96,149.81,149.94,4100.0
2009-08-18 14:10:00,149.93,150.0,149.9,149.99,3500.0,149.93,150.0,149.9,149.99,3500.0
2009-08-18 14:15:00,149.96,149.99,149.88,149.97,4700.0,149.96,149.99,149.88,149.97,4700.0
2009-08-18 14:20:00,149.97,150.08,149.96,150.04,4700.0,149.97,150.08,149.96,150.04,4700.0
2009-08-18 14:25:00,150.04,150.19,150.01,150.15,8000.0,150.04,150.19,150.01,150.15,8000.0
2009-08-18 14:30:00,150.19,150.39,150.19,150.23,11600.0,150.19,150.39,150.19,150.23,11600.0
2009-08-18 14:35:00,150.23,150.23,149.78,149.88,14400.0,150.23,150.23,149.78,149.88,14400.0
2009-08-18 14:40:00,149.87,149.99,149.83,149.95,7700.0,149.87,149.99,149.83,149.95,7700.0
2009-08-18 14:45:00,149.92,150.1,149.91,149.95,6100.0,149.92,150.1,149.91,149.95,6100.0
2009-08-18 14:50:00,149.95,150.06,149.93,150.03,7300.0,149.95,150.06,149.93,150.03,7300.0
2009-08-18 14:55:00,150.08,150.08,149.88,149.98,7100.0,150.08,150.08,149.88,149.98,7100.0
2009-08-18 15:00:00,149.99,150.09,149.91,149.91,9100.0,149.99,150.09,149.91,149.91,9100.0
2009-08-18 15:05:00,149.89,149.97,149.83,149.89,12000.0,149.89,149.97,149.83,149.89,12000.0
2009-08-18 15:10:00,149.94,149.96,149.76,149.86,10500.0,149.94,149.96,149.76,149.86,10500.0
2009-08-18 15:15:00,149.9,149.97,149.77,149.89,9600.0,149.9,149.97,149.77,149.89,9600.0
2009-08-18 15:20:00,149.89,150.14,149.81,150.14,12700.0,149.89,150.14,149.81,150.14,12700.0
2009-08-18 15:25:00,150.05,150.11,149.81,150.04,10900.0,150.05,150.11,149.81,150.04,10900.0
2009-08-18 15:30:00,150.04,150.11,149.84,150.06,18200.0,150.04,150.11,149.84,150.06,18200.0
2009-08-18 15:35:00,150.0,150.05,149.82,149.85,14700.0,150.0,150.05,149.82,149.85,14700.0
2009-08-18 15:40:00,149.85,149.92,149.72,149.78,30800.0,149.85,149.92,149.72,149.78,30800.0
2009-08-18 15:45:00,149.8,150.0,149.79,149.94,20600.0,149.8,150.0,149.79,149.94,20600.0
2009-08-18 15:50:00,149.96,150.06,149.79,149.82,26200.0,149.96,150.06,149.79,149.82,26200.0
2009-08-18 15:55:00,149.84,149.89,149.66,149.75,54200.0,149.84,149.89,149.66,149.75,54200.0
2009-08-19 09:30:00,148.68,149.64,148.1,149.53,30200.0,148.68,149.64,148.1,149.53,30200.0
2009-08-19 09:35:00,149.65,149.84,149.56,149.77,7600.0,149.65,149.84,149.56,149.77,7600.0
2009-08-19 09:40:00,149.88,150.57,149.85,150.12,19400.0,149.88,150.57,149.85,150.12,19400.0
2009-08-19 09:45:00,150.25,150.31,149.88,150.12,9800.0,150.25,150.31,149.88,150.12,9800.0
2009-08-19 09:50:00,150.17,150.5,150.1,150.19,12300.0,150.17,150.5,150.1,150.19,12300.0
2009-08-19 09:55:00,150.15,150.68,150.15,150.25,8800.0,150.15,150.68,150.15,150.25,8800.0
2009-08-19 10:00:00,150.29,151.26,150.29,151.22,15200.0,150.29,151.26,150.29,151.22,15200.0
2009-08-19 10:05:00,151.27,151.6,151.16,151.21,31100.0,151.27,151.6,151.16,151.21,31100.0
2009-08-19 10:10:00,151.24,151.45,151.06,151.11,17700.0,151.24,151.45,151.06,151.11,17700.0
2009-08-19 10:15:00,151.04,151.05,150.5,150.78,16100.0,151.04,151.05,150.5,150.78,16100.0
2009-08-19 10:20:00,150.75,150.84,150.55,150.57,7300.0,150.75,150.84,150.55,150.57,7300.0
2009-08-19 10:25:00,150.5,150.55,150.28,150.55,16500.0,150.5,150.55,150.28,150.55,16500.0
2009-08-19 10:30:00,150.55,151.15,150.55,150.76,24100.0,150.55,151.15,150.55,150.76,24100.0
2009-08-19 10:35:00,150.66,150.8,150.34,150.8,28700.0,150.66,150.8,150.34,150.8,28700.0
2009-08-19 10:40:00,150.75,151.11,150.75,150.95,17900.0,150.75,151.11,150.75,150.95,17900.0
2009-08-19 10:45:00,150.94,150.97,150.75,150.87,16300.0,150.94,150.97,150.75,150.87,16300.0
2009-08-19 10:50:00,150.9,150.91,150.7,150.75,13000.0,150.9,150.91,150.7,150.75,13000.0
2009-08-19 10:55:00,150.75,150.81,150.75,150.78,9100.0,150.75,150.81,150.75,150.78,9100.0
2009-08-19 11:00:00,150.78,150.96,150.45,150.85,15900.0,150.78,150.96,150.45,150.85,15900.0
2009-08-19 11:05:00,150.97,151.19,150.94,150.98,10000.0,150.97,151.19,150.94,150.98,10000.0
2009-08-19 11:10:00,151.0,151.06,150.88,151.01,18200.0,151.0,151.06,150.88,151.01,18200.0
2009-08-19 11:15:00,151.05,151.35,150.7,151.0,20500.0,151.05,151.35,150.7,151.0,20500.0
2009-08-19 11:20:00,151.08,151.17,150.89,151.13,6600.0,151.08,151.17,150.89,151.13,6600.0
2009-08-19 11:25:00,151.13,151.17,151.09,151.11,7200.0,151.13,151.17,151.09,151.11,7200.0
2009-08-19 11:30:00,151.13,151.17,151.02,151.02,6900.0,151.13,151.17,151.02,151.02,6900.0
2009-08-19 11:35:00,150.98,151.13,150.92,151.08,5500.0,150.98,151.13,150.92,151.08,5500.0
2009-08-19 11:40:00,151.08,151.11,151.0,151.05,4400.0,151.08,151.11,151.0,151.05,4400.0
2009-08-19 11:45:00,151.0,151.07,150.95,151.03,9200.0,151.0,151.07,150.95,151.03,9200.0
2009-08-19 11:50:00,150.96,151.25,150.95,151.16,17300.0,150.96,151.25,150.95,151.16,17300.0
2009-08-19 11:55:00,151.17,151.17,151.04,151.09,8200.0,151.17,151.17,151.04,151.09,8200.0
2009-08-19 12:00:00,151.1,151.16,150.96,151.01,14900.0,151.1,151.16,150.96,151.01,14900.0
2009-08-19 12:05:00,150.99,151.47,150.96,151.42,9100.0,150.99,151.47,150.96,151.42,9100.0
2009-08-19 12:10:00,151.45,151.67,151.34,151.58,14600.0,151.45,151.67,151.34,151.58,14600.0
2009-08-19 12:15:00,151.61,151.85,151.58,151.8,7900.0,151.61,151.85,151.58,151.8,7900.0
2009-08-19 12:20:00,151.82,152.15,151.71,152.07,24200.0,151.82,152.15,151.71,152.07,24200.0
2009-08-19 12:25:00,152.05,152.08,151.83,151.83,22700.0,152.05,152.08,151.83,151.83,22700.0
2009-08-19 12:30:00,151.83,151.88,151.65,151.78,6800.0,151.83,151.88,151.65,151.78,6800.0
2009-08-19 12:35:00,151.78,151.83,151.67,151.83,3700.0,151.78,151.83,151.67,151.83,3700.0
2009-08-19 12:40:00,151.77,151.81,151.65,151.77,5900.0,151.77,151.81,151.65,151.77,5900.0
2009-08-19 12:45:00,151.72,151.79,151.67,151.7,2400.0,151.72,151.79,151.67,151.7,2400.0
2009-08-19 12:50:00,151.7,151.78,151.7,151.76,4600.0,151.7,151.78,151.7,151.76,4600.0
2009-08-19 12:55:00,151.71,151.81,151.7,151.8,4400.0,151.71,151.81,151.7,151.8,4400.0
2009-08-19 13:00:00,151.82,152.0,151.81,151.99,6700.0,151.82,152.0,151.81,151.99,6700.0
2009-08-19 13:05:00,151.99,152.14,151.85,152.14,4200.0,151.99,152.14,151.85,152.14,4200.0
2009-08-19 13:10:00,152.13,152.33,152.11,152.13,11300.0,152.13,152.33,152.11,152.13,11300.0
2009-08-19 13:15:00,152.09,152.17,152.09,152.1,5900.0,152.09,152.17,152.09,152.1,5900.0
2009-08-19 13:20:00,152.08,152.15,152.05,152.13,6600.0,152.08,152.15,152.05,152.13,6600.0
2009-08-19 13:25:00,152.13,152.15,152.09,152.11,4000.0,152.13,152.15,152.09,152.11,4000.0
2009-08-19 13:30:00,152.13,152.15,152.02,152.06,4600.0,152.13,152.15,152.02,152.06,4600.0
2009-08-19 13:35:00,152.11,152.12,151.94,152.04,9900.0,152.11,152.12,151.94,152.04,9900.0
2009-08-19 13:40:00,152.05,152.05,151.91,151.98,4600.0,152.05,152.05,151.91,151.98,4600.0
2009-08-19 13:45:00,151.99,152.03,151.94,152.03,5200.0,151.99,152.03,151.94,152.03,5200.0
2009-08-19 13:50:00,152.03,152.05,151.98,152.04,5400.0,152.03,152.05,151.98,152.04,5400.0
2009-08-19 13:55:00,152.0,152.05,151.91,151.99,3400.0,152.0,152.05,151.91,151.99,3400.0
2009-08-19 14:00:00,151.91,151.98,151.87,151.92,2300.0,151.91,151.98,151.87,151.92,2300.0
2009-08-19 14:05:00,151.93,151.95,151.59,151.7,6900.0,151.93,151.95,151.59,151.7,6900.0
2009-08-19 14:10:00,151.69,151.73,151.56,151.56,2400.0,151.69,151.73,151.56,151.56,2400.0
2009-08-19 14:15:00,151.54,151.56,151.41,151.53,5300.0,151.54,151.56,151.41,151.53,5300.0
2009-08-19 14:20:00,151.55,151.65,151.43,151.46,5200.0,151.55,151.65,151.43,151.46,5200.0
2009-08-19 14:25:00,151.43,151.58,151.43,151.53,3100.0,151.43,151.58,151.43,151.53,3100.0
2009-08-19 14:30:00,151.51,151.53,151.42,151.46,4200.0,151.51,151.53,151.42,151.46,4200.0
2009-08-19 14:35:00,151.46,151.5,151.3,151.38,8800.0,151.46,151.5,151.3,151.38,8800.0
2009-08-19 14:40:00,151.39,151.4,151.27,151.27,4800.0,151.39,151.4,151.27,151.27,4800.0
2009-08-19 14:45:00,151.31,151.43,151.29,151.43,8500.0,151.31,151.43,151.29,151.43,8500.0
2009-08-19 14:50:00,151.42,151.51,151.16,151.5,6300.0,151.42,151.51,151.16,151.5,6300.0
2009-08-19 14:55:00,151.49,151.51,151.33,151.34,5100.0,151.49,151.51,151.33,151.34,5100.0
2009-08-19 15:00:00,151.35,151.35,151.04,151.12,9300.0,151.35,151.35,151.04,151.12,9300.0
2009-08-19 15:05:00,151.08,151.08,150.8,150.8,12100.0,151.08,151.08,150.8,150.8,12100.0
2009-08-19 15:10:00,150.77,150.78,150.43,150.46,13800.0,150.77,150.78,150.43,150.46,13800.0
2009-08-19 15:15:00,150.44,150.76,150.44,150.56,15100.0,150.44,150.76,150.44,150.56,15100.0
2009-08-19 15:20:00,150.55,150.88,150.54,150.88,10500.0,150.55,150.88,150.54,150.88,10500.0
2009-08-19 15:25:00,150.88,150.98,150.8,150.96,10600.0,150.88,150.98,150.8,150.96,10600.0
2009-08-19 15:30:00,150.92,150.94,150.66,150.76,11200.0,150.92,150.94,150.66,150.76,11200.0
2009-08-19 15:35:00,150.81,151.22,150.79,151.22,15500.0,150.81,151.22,150.79,151.22,15500.0
2009-08-19 15:40:00,151.22,151.22,150.92,150.95,14200.0,151.22,151.22,150.92,150.95,14200.0
2009-08-19 15:45:00,150.92,150.92,150.73,150.73,18600.0,150.92,150.92,150.73,150.73,18600.0
2009-08-19 15:50:00,150.73,150.78,150.67,150.71,20000.0,150.73,150.78,150.67,150.71,20000.0
2009-08-19 15:55:00,150.7,151.15,150.7,151.15,25700.0,150.7,151.15,150.7,151.15,25700.0
2009-08-20 09:30:00,152.07,152.07,150.87,151.6,29400.0,152.07,152.07,150.87,151.6,29400.0
2009-08-20 09:35:00,151.63,151.75,150.98,151.37,10500.0,151.63,151.75,150.98,151.37,10500.0
2009-08-20 09:40:00,151.31,151.86,151.18,151.26,8200.0,151.31,151.86,151.18,151.26,8200.0
2009-08-20 09:45:00,151.25,151.7,151.25,151.46,10000.0,151.25,151.7,151.25,151.46,10000.0
2009-08-20 09:50:00,151.46,151.73,151.45,151.61,5600.0,151.46,151.73,151.45,151.61,5600.0
2009-08-20 09:55:00,151.61,152.05,151.61,151.93,6300.0,151.61,152.05,151.61,151.93,6300.0
2009-08-20 10:00:00,151.97,152.56,151.97,152.5,20300.0,151.97,152.56,151.97,152.5,20300.0
2009-08-20 10:05:00,152.5,152.5,151.72,151.76,15000.0,152.5,152.5,151.72,151.76,15000.0
2009-08-20 10:10:00,151.75,151.83,151.43,151.71,9000.0,151.75,151.83,151.43,151.71,9000.0
2009-08-20 10:15:00,151.71,151.71,150.69,150.99,54300.0,151.71,151.71,150.69,150.99,54300.0
2009-08-20 10:20:00,150.98,151.68,150.91,151.28,24200.0,150.98,151.68,150.91,151.28,24200.0
2009-08-20 10:25:00,151.19,151.19,150.97,151.12,10300.0,151.19,151.19,150.97,151.12,10300.0
2009-08-20 10:30:00,151.15,151.2,150.88,150.95,14500.0,151.15,151.2,150.88,150.95,14500.0
2009-08-20 10:35:00,150.97,151.03,150.54,150.68,20400.0,150.97,151.03,150.54,150.68,20400.0
2009-08-20 10:40:00,150.73,151.03,150.71,150.95,13700.0,150.73,151.03,150.71,150.95,13700.0
2009-08-20 10:45:00,150.95,151.01,150.84,150.93,5200.0,150.95,151.01,150.84,150.93,5200.0
2009-08-20 10:50:00,150.99,150.99,150.63,150.63,5500.0,150.99,150.99,150.63,150.63,5500.0
2009-08-20 10:55:00,150.62,150.7,150.31,150.36,11800.0,150.62,150.7,150.31,150.36,11800.0
2009-08-20 11:00:00,150.31,150.34,150.12,150.12,7900.0,150.31,150.34,150.12,150.12,7900.0
2009-08-20 11:05:00,150.25,150.25,150.02,150.04,8600.0,150.25,150.25,150.02,150.04,8600.0
2009-08-20 11:10:00,150.05,150.12,149.9,149.99,10800.0,150.05,150.12,149.9,149.99,10800.0
2009-08-20 11:15:00,149.99,150.14,149.72,149.95,26600.0,149.99,150.14,149.72,149.95,26600.0
2009-08-20 11:20:00,149.89,150.21,149.52,150.21,18600.0,149.89,150.21,149.52,150.21,18600.0
2009-08-20 11:25:00,150.22,150.51,150.21,150.31,11000.0,150.22,150.51,150.21,150.31,11000.0
2009-08-20 11:30:00,150.31,150.38,150.19,150.3,4900.0,150.31,150.38,150.19,150.3,4900.0
2009-08-20 11:35:00,150.28,150.44,150.15,150.43,3600.0,150.28,150.44,150.15,150.43,3600.0
2009-08-20 11:40:00,150.42,150.63,150.42,150.63,3900.0,150.42,150.63,150.42,150.63,3900.0
2009-08-20 11:45:00,150.59,150.6,150.32,150.48,5700.0,150.59,150.6,150.32,150.48,5700.0
2009-08-20 11:50:00,150.52,150.63,150.52,150.63,3000.0,150.52,150.63,150.52,150.63,3000.0
2009-08-20 11:55:00,150.74,150.74,150.5,150.51,2200.0,150.74,150.74,150.5,150.51,2200.0
2009-08-20 12:00:00,150.51,150.53,150.43,150.45,2600.0,150.51,150.53,150.43,150.45,2600.0
2009-08-20 12:05:00,150.4,150.5,150.38,150.46,2500.0,150.4,150.5,150.38,150.46,2500.0
2009-08-20 12:10:00,150.5,150.5,150.4,150.5,2300.0,150.5,150.5,150.4,150.5,2300.0
2009-08-20 12:15:00,150.42,150.74,150.36,150.53,24500.0,150.42,150.74,150.36,150.53,24500.0
2009-08-20 12:20:00,150.54,150.57,150.45,150.49,6500.0,150.54,150.57,150.45,150.49,6500.0
2009-08-20 12:25:00,150.43,150.46,150.33,150.44,2500.0,150.43,150.46,150.33,150.44,2500.0
2009-08-20 12:30:00,150.46,150.49,150.38,150.49,1700.0,150.46,150.49,150.38,150.49,1700.0
2009-08-20 12:35:00,150.48,150.64,150.46,150.6,5000.0,150.48,150.64,150.46,150.6,5000.0
2009-08-20 12:40:00,150.66,150.9,150.63,150.9,3900.0,150.66,150.9,150.63,150.9,3900.0
2009-08-20 12:45:00,150.9,151.06,150.86,151.06,5600.0,150.9,151.06,150.86,151.06,5600.0
2009-08-20 12:50:00,151.06,151.1,151.0,151.08,4300.0,151.06,151.1,151.0,151.08,4300.0
2009-08-20 12:55:00,151.02,151.08,150.98,150.99,3100.0,151.02,151.08,150.98,150.99,3100.0
2009-08-20 13:00:00,151.01,151.01,150.83,150.9,2900.0,151.01,151.01,150.83,150.9,2900.0
2009-08-20 13:05:00,150.88,150.92,150.75,150.82,2000.0,150.88,150.92,150.75,150.82,2000.0
2009-08-20 13:10:00,150.83,150.91,150.45,150.6,4600.0,150.83,150.91,150.45,150.6,4600.0
2009-08-20 13:15:00,150.54,150.65,150.53,150.57,1900.0,150.54,150.65,150.53,150.57,1900.0
2009-08-20 13:20:00,150.49,150.57,150.49,150.57,1600.0,150.49,150.57,150.49,150.57,1600.0
2009-08-20 13:25:00,150.58,150.92,150.58,150.91,2600.0,150.58,150.92,150.58,150.91,2600.0
2009-08-20 13:30:00,150.9,151.0,150.89,150.99,3400.0,150.9,151.0,150.89,150.99,3400.0
2009-08-20 13:35:00,151.0,151.07,150.92,151.01,2600.0,151.0,151.07,150.92,151.01,2600.0
2009-08-20 13:40:00,150.96,150.96,150.71,150.88,4400.0,150.96,150.96,150.71,150.88,4400.0
2009-08-20 13:45:00,150.82,150.82,150.76,150.81,1100.0,150.82,150.82,150.76,150.81,1100.0
2009-08-20 13:50:00,150.82,150.87,150.78,150.87,1600.0,150.82,150.87,150.78,150.87,1600.0
2009-08-20 13:55:00,150.81,151.1,150.81,151.1,6300.0,150.81,151.1,150.81,151.1,6300.0
2009-08-20 14:00:00,151.1,151.12,150.94,151.06,47900.0,151.1,151.12,150.94,151.06,47900.0
2009-08-20 14:05:00,151.07,151.09,151.0,151.0,6400.0,151.07,151.09,151.0,151.0,6400.0
2009-08-20 14:10:00,151.02,151.19,150.99,151.13,3300.0,151.02,151.19,150.99,151.13,3300.0
2009-08-20 14:15:00,151.13,151.13,150.92,151.03,3100.0,151.13,151.13,150.92,151.03,3100.0
2009-08-20 14:20:00,151.01,151.13,150.92,151.13,5200.0,151.01,151.13,150.92,151.13,5200.0
2009-08-20 14:25:00,151.1,151.21,151.1,151.15,2100.0,151.1,151.21,151.1,151.15,2100.0
2009-08-20 14:30:00,151.12,151.12,150.93,151.11,5000.0,151.12,151.12,150.93,151.11,5000.0
2009-08-20 14:35:00,151.07,151.18,151.0,151.17,4700.0,151.07,151.18,151.0,151.17,4700.0
2009-08-20 14:40:00,151.12,151.2,151.0,151.01,3800.0,151.12,151.2,151.0,151.01,3800.0
2009-08-20 14:45:00,151.02,151.08,150.98,151.01,3000.0,151.02,151.08,150.98,151.01,3000.0
2009-08-20 14:50:00,150.97,151.08,150.94,151.08,2400.0,150.97,151.08,150.94,151.08,2400.0
2009-08-20 14:55:00,151.04,151.08,150.99,151.08,3400.0,151.04,151.08,150.99,151.08,3400.0
2009-08-20 15:00:00,151.06,151.18,151.06,151.16,5300.0,151.06,151.18,151.06,151.16,5300.0
2009-08-20 15:05:00,151.16,151.52,151.15,151.51,9100.0,151.16,151.52,151.15,151.51,9100.0
2009-08-20 15:10:00,151.51,151.55,151.44,151.48,5800.0,151.51,151.55,151.44,151.48,5800.0
2009-08-20 15:15:00,151.48,151.55,151.44,151.54,4900.0,151.48,151.55,151.44,151.54,4900.0
2009-08-20 15:20:00,151.52,151.57,151.47,151.54,4400.0,151.52,151.57,151.47,151.54,4400.0
2009-08-20 15:25:00,151.54,151.6,151.5,151.6,5000.0,151.54,151.6,151.5,151.6,5000.0
2009-08-20 15:30:00,151.6,151.98,151.57,151.75,14400.0,151.6,151.98,151.57,151.75,14400.0
2009-08-20 15:35:00,151.75,151.85,151.68,151.78,8900.0,151.75,151.85,151.68,151.78,8900.0
2009-08-20 15:40:00,151.78,151.89,151.72,151.76,14100.0,151.78,151.89,151.72,151.76,14100.0
2009-08-20 15:45:00,151.76,151.97,151.66,151.82,15500.0,151.76,151.97,151.66,151.82,15500.0
2009-08-20 15:50:00,151.86,151.91,151.68,151.72,12700.0,151.86,151.91,151.68,151.72,12700.0
2009-08-20 15:55:00,151.71,151.83,151.66,151.79,17900.0,151.71,151.83,151.66,151.79,17900.0
2009-08-21 09:30:00,151.8,152.0,151.6,151.9,44300.0,151.8,152.0,151.6,151.9,44300.0
2009-08-21 09:35:00,151.93,152.4,151.6,151.77,3900.0,151.93,152.4,151.6,151.77,3900.0
2009-08-21 09:40:00,151.74,151.8,151.4,151.4,5600.0,151.74,151.8,151.4,151.4,5600.0
2009-08-21 09:45:00,151.35,151.56,151.33,151.38,2100.0,151.35,151.56,151.33,151.38,2100.0
2009-08-21 09:50:00,151.29,151.47,151.03,151.2,2500.0,151.29,151.47,151.03,151.2,2500.0
2009-08-21 09:55:00,151.14,151.46,151.04,151.41,7100.0,151.14,151.46,151.04,151.41,7100.0
2009-08-21 10:00:00,151.42,151.98,151.31,151.98,31400.0,151.42,151.98,151.31,151.98,31400.0
2009-08-21 10:05:00,152.08,152.3,151.67,151.67,9400.0,152.08,152.3,151.67,151.67,9400.0
2009-08-21 10:10:00,151.6,151.85,151.47,151.69,6300.0,151.6,151.85,151.47,151.69,6300.0
2009-08-21 10:15:00,151.74,152.15,151.74,152.1,7700.0,151.74,152.15,151.74,152.1,7700.0
2009-08-21 10:20:00,152.11,152.35,151.81,152.34,11100.0,152.11,152.35,151.81,152.34,11100.0
2009-08-21 10:25:00,152.4,152.44,152.05,152.05,3800.0,152.4,152.44,152.05,152.05,3800.0
2009-08-21 10:30:00,152.01,152.34,152.01,152.33,6300.0,152.01,152.34,152.01,152.33,6300.0
2009-08-21 10:35:00,152.29,152.38,152.22,152.35,3600.0,152.29,152.38,152.22,152.35,3600.0
2009-08-21 10:40:00,152.36,152.36,152.09,152.13,4100.0,152.36,152.36,152.09,152.13,4100.0
2009-08-21 10:45:00,152.09,152.24,152.07,152.17,7300.0,152.09,152.24,152.07,152.17,7300.0
2009-08-21 10:50:00,152.17,152.46,152.06,152.42,5000.0,152.17,152.46,152.06,152.42,5000.0
2009-08-21 10:55:00,152.45,152.52,152.26,152.48,3200.0,152.45,152.52,152.26,152.48,3200.0
2009-08-21 11:00:00,152.46,152.6,152.14,152.14,3400.0,152.46,152.6,152.14,152.14,3400.0
2009-08-21 11:05:00,152.14,152.28,152.05,152.26,5400.0,152.14,152.28,152.05,152.26,5400.0
2009-08-21 11:10:00,152.25,152.65,152.25,152.64,5600.0,152.25,152.65,152.25,152.64,5600.0
2009-08-21 11:15:00,152.64,152.64,152.36,152.37,2600.0,152.64,152.64,152.36,152.37,2600.0
2009-08-21 11:20:00,152.31,152.37,152.08,152.09,7200.0,152.31,152.37,152.08,152.09,7200.0
2009-08-21 11:25:00,152.09,152.25,152.07,152.24,2400.0,152.09,152.25,152.07,152.24,2400.0
2009-08-21 11:30:00,152.19,152.25,152.08,152.19,1800.0,152.19,152.25,152.08,152.19,1800.0
2009-08-21 11:35:00,152.21,152.36,152.13,152.18,1600.0,152.21,152.36,152.13,152.18,1600.0
2009-08-21 11:40:00,152.18,152.18,152.11,152.14,2600.0,152.18,152.18,152.11,152.14,2600.0
2009-08-21 11:45:00,152.14,152.32,152.14,152.22,2600.0,152.14,152.32,152.14,152.22,2600.0
2009-08-21 11:50:00,152.2,152.28,152.07,152.07,3600.0,152.2,152.28,152.07,152.07,3600.0
2009-08-21 11:55:00,152.08,152.08,151.87,151.87,1900.0,152.08,152.08,151.87,151.87,1900.0
2009-08-21 12:00:00,151.93,152.26,151.93,152.26,2400.0,151.93,152.26,151.93,152.26,2400.0
2009-08-21 12:05:00,152.29,152.59,152.29,152.55,4400.0,152.29,152.59,152.29,152.55,4400.0
2009-08-21 12:10:00,152.54,152.57,152.51,152.57,2000.0,152.54,152.57,152.51,152.57,2000.0
2009-08-21 12:15:00,152.6,152.6,152.43,152.51,1500.0,152.6,152.6,152.43,152.51,1500.0
2009-08-21 12:20:00,152.62,152.79,152.56,152.72,8000.0,152.62,152.79,152.56,152.72,8000.0
2009-08-21 12:25:00,152.73,152.98,152.69,152.88,5900.0,152.73,152.98,152.69,152.88,5900.0
2009-08-21 12:30:00,152.89,152.98,152.84,152.84,1000.0,152.89,152.98,152.84,152.84,1000.0
2009-08-21 12:35:00,152.91,152.95,152.8,152.92,2300.0,152.91,152.95,152.8,152.92,2300.0
2009-08-21 12:40:00,152.92,152.99,152.87,152.98,1800.0,152.92,152.99,152.87,152.98,1800.0
2009-08-21 12:45:00,152.99,153.27,152.99,153.21,12000.0,152.99,153.27,152.99,153.21,12000.0
2009-08-21 12:50:00,153.18,153.28,153.18,153.18,4000.0,153.18,153.28,153.18,153.18,4000.0
2009-08-21 12:55:00,153.21,153.26,153.11,153.13,7000.0,153.21,153.26,153.11,153.13,7000.0
2009-08-21 13:00:00,153.03,153.03,152.95,153.01,900.0,153.03,153.03,152.95,153.01,900.0
2009-08-21 13:05:00,153.01,153.01,152.95,153.01,700.0,153.01,153.01,152.95,153.01,700.0
2009-08-21 13:10:00,152.94,152.94,152.78,152.79,2600.0,152.94,152.94,152.78,152.79,2600.0
2009-08-21 13:15:00,152.82,152.88,152.75,152.87,2900.0,152.82,152.88,152.75,152.87,2900.0
2009-08-21 13:20:00,152.78,152.84,152.74,152.75,900.0,152.78,152.84,152.74,152.75,900.0
2009-08-21 13:25:00,152.8,152.8,152.61,152.61,1100.0,152.8,152.8,152.61,152.61,1100.0
2009-08-21 13:30:00,152.58,152.68,152.51,152.68,2900.0,152.58,152.68,152.51,152.68,2900.0
2009-08-21 13:35:00,152.67,152.67,152.51,152.56,3200.0,152.67,152.67,152.51,152.56,3200.0
2009-08-21 13:40:00,152.51,152.64,152.5,152.52,1700.0,152.51,152.64,152.5,152.52,1700.0
2009-08-21 13:45:00,152.55,152.57,152.42,152.46,1100.0,152.55,152.57,152.42,152.46,1100.0
2009-08-21 13:50:00,152.44,152.6,152.44,152.6,1900.0,152.44,152.6,152.44,152.6,1900.0
2009-08-21 13:55:00,152.63,152.68,152.6,152.65,1600.0,152.63,152.68,152.6,152.65,1600.0
2009-08-21 14:00:00,152.65,152.7,152.46,152.46,5900.0,152.65,152.7,152.46,152.46,5900.0
2009-08-21 14:05:00,152.52,152.54,152.52,152.53,1100.0,152.52,152.54,152.52,152.53,1100.0
2009-08-21 14:10:00,152.55,152.74,152.48,152.68,2600.0,152.55,152.74,152.48,152.68,2600.0
2009-08-21 14:15:00,152.74,152.89,152.7,152.76,6800.0,152.74,152.89,152.7,152.76,6800.0
2009-08-21 14:20:00,152.7,152.7,152.63,152.66,300.0,152.7,152.7,152.63,152.66,300.0
2009-08-21 14:25:00,152.62,152.62,152.57,152.61,600.0,152.62,152.62,152.57,152.61,600.0
2009-08-21 14:30:00,152.62,152.69,152.57,152.64,3900.0,152.62,152.69,152.57,152.64,3900.0
2009-08-21 14:35:00,152.66,152.66,152.52,152.57,3700.0,152.66,152.66,152.52,152.57,3700.0
2009-08-21 14:40:00,152.6,152.6,152.5,152.53,1600.0,152.6,152.6,152.5,152.53,1600.0
2009-08-21 14:45:00,152.53,152.53,152.39,152.4,1300.0,152.53,152.53,152.39,152.4,1300.0
2009-08-21 14:50:00,152.47,152.47,152.39,152.39,1100.0,152.47,152.47,152.39,152.39,1100.0
2009-08-21 14:55:00,152.43,152.71,152.39,152.62,11500.0,152.43,152.71,152.39,152.62,11500.0
2009-08-21 15:00:00,152.59,152.89,152.59,152.82,4900.0,152.59,152.89,152.59,152.82,4900.0
2009-08-21 15:05:00,152.82,152.85,152.74,152.75,4100.0,152.82,152.85,152.74,152.75,4100.0
2009-08-21 15:10:00,152.86,152.97,152.79,152.94,9100.0,152.86,152.97,152.79,152.94,9100.0
2009-08-21 15:15:00,152.94,153.0,152.88,152.96,7400.0,152.94,153.0,152.88,152.96,7400.0
2009-08-21 15:20:00,152.98,153.0,152.9,153.0,5200.0,152.98,153.0,152.9,153.0,5200.0
2009-08-21 15:25:00,153.0,153.0,152.8,152.82,5500.0,153.0,153.0,152.8,152.82,5500.0
2009-08-21 15:30:00,152.81,153.0,152.73,152.92,7500.0,152.81,153.0,152.73,152.92,7500.0
2009-08-21 15:35:00,152.91,152.98,152.81,152.93,8700.0,152.91,152.98,152.81,152.93,8700.0
2009-08-21 15:40:00,152.99,153.05,152.82,152.91,13100.0,152.99,153.05,152.82,152.91,13100.0
2009-08-21 15:45:00,152.92,153.11,152.72,153.1,27200.0,152.92,153.11,152.72,153.1,27200.0
2009-08-21 15:50:00,153.07,153.24,153.02,153.24,29700.0,153.07,153.24,153.02,153.24,29700.0
2009-08-21 15:55:00,153.23,153.24,153.15,153.17,27800.0,153.23,153.24,153.15,153.17,27800.0
2009-08-24 09:30:00,152.96,153.37,152.35,153.17,15800.0,152.96,153.37,152.35,153.17,15800.0
2009-08-24 09:35:00,153.0,153.17,152.43,152.77,13500.0,153.0,153.17,152.43,152.77,13500.0
2009-08-24 09:40:00,152.74,152.74,152.03,152.12,5400.0,152.74,152.74,152.03,152.12,5400.0
2009-08-24 09:45:00,152.09,152.27,151.59,151.64,7800.0,152.09,152.27,151.59,151.64,7800.0
2009-08-24 09:50:00,151.71,151.84,151.24,151.5,6700.0,151.71,151.84,151.24,151.5,6700.0
2009-08-24 09:55:00,151.58,152.06,151.4,151.94,9700.0,151.58,152.06,151.4,151.94,9700.0
2009-08-24 10:00:00,151.86,152.0,151.67,151.78,4000.0,151.86,152.0,151.67,151.78,4000.0
2009-08-24 10:05:00,151.84,152.18,151.58,152.18,8000.0,151.84,152.18,151.58,152.18,8000.0
2009-08-24 10:10:00,152.26,152.57,152.07,152.31,14900.0,152.26,152.57,152.07,152.31,14900.0
2009-08-24 10:15:00,152.31,152.52,152.26,152.43,4600.0,152.31,152.52,152.26,152.43,4600.0
2009-08-24 10:20:00,152.41,152.65,152.3,152.53,10000.0,152.41,152.65,152.3,152.53,10000.0
2009-08-24 10:25:00,152.54,152.85,152.4,152.56,8000.0,152.54,152.85,152.4,152.56,8000.0
2009-08-24 10:30:00,152.58,152.83,152.52,152.73,5600.0,152.58,152.83,152.52,152.73,5600.0
2009-08-24 10:35:00,152.83,152.84,152.48,152.6,3200.0,152.83,152.84,152.48,152.6,3200.0
2009-08-24 10:40:00,152.62,152.94,152.62,152.92,5600.0,152.62,152.94,152.62,152.92,5600.0
2009-08-24 10:45:00,152.92,152.94,152.49,152.49,7600.0,152.92,152.94,152.49,152.49,7600.0
2009-08-24 10:50:00,152.55,152.65,152.5,152.6,3500.0,152.55,152.65,152.5,152.6,3500.0
2009-08-24 10:55:00,152.6,152.86,152.6,152.73,4200.0,152.6,152.86,152.6,152.73,4200.0
2009-08-24 11:00:00,152.64,152.7,152.3,152.39,5200.0,152.64,152.7,152.3,152.39,5200.0
2009-08-24 11:05:00,152.38,152.8,152.38,152.62,5100.0,152.38,152.8,152.38,152.62,5100.0
2009-08-24 11:10:00,152.59,152.7,152.55,152.7,2500.0,152.59,152.7,152.55,152.7,2500.0
2009-08-24 11:15:00,152.64,152.64,152.14,152.14,5100.0,152.64,152.64,152.14,152.14,5100.0
2009-08-24 11:20:00,152.14,152.61,152.07,152.53,6000.0,152.14,152.61,152.07,152.53,6000.0
2009-08-24 11:25:00,152.64,152.66,152.37,152.39,5600.0,152.64,152.66,152.37,152.39,5600.0
2009-08-24 11:30:00,152.39,152.65,152.39,152.58,3700.0,152.39,152.65,152.39,152.58,3700.0
2009-08-24 11:35:00,152.58,152.58,152.21,152.28,11200.0,152.58,152.58,152.21,152.28,11200.0
2009-08-24 11:40:00,152.35,152.46,152.31,152.42,8700.0,152.35,152.46,152.31,152.42,8700.0
2009-08-24 11:45:00,152.42,152.54,152.2,152.21,7900.0,152.42,152.54,152.2,152.21,7900.0
2009-08-24 11:50:00,152.19,152.19,152.02,152.14,8000.0,152.19,152.19,152.02,152.14,8000.0
2009-08-24 11:55:00,152.05,152.05,151.84,151.84,2100.0,152.05,152.05,151.84,151.84,2100.0
2009-08-24 12:00:00,151.85,152.25,151.85,152.19,9800.0,151.85,152.25,151.85,152.19,9800.0
2009-08-24 12:05:00,152.14,152.14,152.03,152.03,5500.0,152.14,152.14,152.03,152.03,5500.0
2009-08-24 12:10:00,152.01,152.01,151.82,151.82,1700.0,152.01,152.01,151.82,151.82,1700.0
2009-08-24 12:15:00,151.77,151.8,151.72,151.8,5200.0,151.77,151.8,151.72,151.8,5200.0
2009-08-24 12:20:00,151.82,152.01,151.82,151.88,3100.0,151.82,152.01,151.82,151.88,3100.0
2009-08-24 12:25:00,151.81,151.86,151.73,151.76,2000.0,151.81,151.86,151.73,151.76,2000.0
2009-08-24 12:30:00,151.72,151.81,151.72,151.78,1100.0,151.72,151.81,151.72,151.78,1100.0
2009-08-24 12:35:00,151.78,152.24,151.68,152.24,7200.0,151.78,152.24,151.68,152.24,7200.0
2009-08-24 12:40:00,152.19,152.24,152.02,152.17,3300.0,152.19,152.24,152.02,152.17,3300.0
2009-08-24 12:45:00,152.24,152.24,152.1,152.13,1300.0,152.24,152.24,152.1,152.13,1300.0
2009-08-24 12:50:00,152.01,152.11,151.95,152.05,3200.0,152.01,152.11,151.95,152.05,3200.0
2009-08-24 12:55:00,152.09,152.09,151.94,151.94,1000.0,152.09,152.09,151.94,151.94,1000.0
2009-08-24 13:00:00,151.88,151.88,151.63,151.63,3300.0,151.88,151.88,151.63,151.63,3300.0
2009-08-24 13:05:00,151.71,151.81,151.47,151.52,9500.0,151.71,151.81,151.47,151.52,9500.0
2009-08-24 13:10:00,151.57,151.96,151.57,151.75,4700.0,151.57,151.96,151.57,151.75,4700.0
2009-08-24 13:15:00,151.71,151.76,151.54,151.56,10400.0,151.71,151.76,151.54,151.56,10400.0
2009-08-24 13:20:00,151.59,151.59,151.25,151.25,3500.0,151.59,151.59,151.25,151.25,3500.0
2009-08-24 13:25:00,151.32,151.53,151.24,151.35,6000.0,151.32,151.53,151.24,151.35,6000.0
2009-08-24 13:30:00,151.38,151.49,151.38,151.45,9900.0,151.38,151.49,151.38,151.45,9900.0
2009-08-24 13:35:00,151.4,151.63,151.31,151.57,11700.0,151.4,151.63,151.31,151.57,11700.0
2009-08-24 13:40:00,151.52,151.55,151.25,151.37,28500.0,151.52,151.55,151.25,151.37,28500.0
2009-08-24 13:45:00,151.41,151.46,151.24,151.4,7600.0,151.41,151.46,151.24,151.4,7600.0
2009-08-24 13:50:00,151.4,151.59,151.34,151.34,2700.0,151.4,151.59,151.34,151.34,2700.0
2009-08-24 13:55:00,151.35,151.35,151.25,151.31,3600.0,151.35,151.35,151.25,151.31,3600.0
2009-08-24 14:00:00,151.38,151.4,151.28,151.37,3500.0,151.38,151.4,151.28,151.37,3500.0
2009-08-24 14:05:00,151.39,151.51,151.33,151.43,6000.0,151.39,151.51,151.33,151.43,6000.0
2009-08-24 14:10:00,151.4,151.57,151.32,151.43,6500.0,151.4,151.57,151.32,151.43,6500.0
2009-08-24 14:15:00,151.46,151.46,151.3,151.3,1600.0,151.46,151.46,151.3,151.3,1600.0
2009-08-24 14:20:00,151.31,151.39,151.26,151.29,4400.0,151.31,151.39,151.26,151.29,4400.0
2009-08-24 14:25:00,151.28,151.41,151.11,151.38,9300.0,151.28,151.41,151.11,151.38,9300.0
2009-08-24 14:30:00,151.37,151.39,151.1,151.1,3200.0,151.37,151.39,151.1,151.1,3200.0
2009-08-24 14:35:00,151.15,151.3,151.15,151.3,2800.0,151.15,151.3,151.15,151.3,2800.0
2009-08-24 14:40:00,151.23,151.31,151.11,151.14,2200.0,151.23,151.31,151.11,151.14,2200.0
2009-08-24 14:45:00,151.1,151.14,151.02,151.02,1200.0,151.1,151.14,151.02,151.02,1200.0
2009-08-24 14:50:00,151.06,151.25,151.05,151.24,4200.0,151.06,151.25,151.05,151.24,4200.0
2009-08-24 14:55:00,151.26,151.35,151.18,151.18,3600.0,151.26,151.35,151.18,151.18,3600.0
2009-08-24 15:00:00,151.18,151.36,151.17,151.23,5400.0,151.18,151.36,151.17,151.23,5400.0
2009-08-24 15:05:00,151.24,151.33,151.02,151.18,9000.0,151.24,151.33,151.02,151.18,9000.0
2009-08-24 15:10:00,151.14,151.2,151.0,151.2,4600.0,151.14,151.2,151.0,151.2,4600.0
2009-08-24 15:15:00,151.13,151.13,150.78,150.85,11000.0,151.13,151.13,150.78,150.85,11000.0
2009-08-24 15:20:00,150.88,150.97,150.76,150.84,6300.0,150.88,150.97,150.76,150.84,6300.0
2009-08-24 15:25:00,150.87,151.39,150.86,151.17,8600.0,150.87,151.39,150.86,151.17,8600.0
2009-08-24 15:30:00,151.15,151.3,151.0,151.3,10300.0,151.15,151.3,151.0,151.3,10300.0
2009-08-24 15:35:00,151.31,151.41,150.94,150.96,5300.0,151.31,151.41,150.94,150.96,5300.0
2009-08-24 15:40:00,150.96,151.12,150.69,150.94,17800.0,150.96,151.12,150.69,150.94,17800.0
2009-08-24 15:45:00,150.94,151.07,150.69,150.88,16300.0,150.94,151.07,150.69,150.88,16300.0
2009-08-24 15:50:00,150.92,151.2,150.88,151.04,20600.0,150.92,151.2,150.88,151.04,20600.0
2009-08-24 15:55:00,151.04,151.04,150.66,150.8,40600.0,151.04,151.04,150.66,150.8,40600.0
2009-08-25 09:30:00,151.27,151.81,151.05,151.06,31800.0,151.27,151.81,151.05,151.06,31800.0
2009-08-25 09:35:00,151.14,151.49,150.66,151.49,15100.0,151.14,151.49,150.66,151.49,15100.0
2009-08-25 09:40:00,151.5,151.81,151.42,151.61,11500.0,151.5,151.81,151.42,151.61,11500.0
2009-08-25 09:45:00,151.63,151.8,151.54,151.64,8200.0,151.63,151.8,151.54,151.64,8200.0
2009-08-25 09:50:00,151.73,151.81,151.42,151.69,10300.0,151.73,151.81,151.42,151.69,10300.0
2009-08-25 09:55:00,151.65,151.81,151.48,151.48,13800.0,151.65,151.81,151.48,151.48,13800.0
2009-08-25 10:00:00,151.67,151.81,151.35,151.59,42900.0,151.67,151.81,151.35,151.59,42900.0
2009-08-25 10:05:00,151.55,151.58,151.02,151.26,21100.0,151.55,151.58,151.02,151.26,21100.0
2009-08-25 10:10:00,151.26,151.43,150.97,151.17,22100.0,151.26,151.43,150.97,151.17,22100.0
2009-08-25 10:15:00,151.21,151.48,150.69,150.77,14300.0,151.21,151.48,150.69,150.77,14300.0
2009-08-25 10:20:00,150.81,151.09,150.67,150.76,14200.0,150.81,151.09,150.67,150.76,14200.0
2009-08-25 10:25:00,150.75,150.93,150.56,150.71,7600.0,150.75,150.93,150.56,150.71,7600.0
2009-08-25 10:30:00,150.77,151.07,150.68,150.85,6600.0,150.77,151.07,150.68,150.85,6600.0
2009-08-25 10:35:00,150.84,151.1,150.83,150.87,4300.0,150.84,151.1,150.83,150.87,4300.0
2009-08-25 10:40:00,150.96,151.41,150.91,151.33,14300.0,150.96,151.41,150.91,151.33,14300.0
2009-08-25 10:45:00,151.29,151.29,150.85,150.85,4700.0,151.29,151.29,150.85,150.85,4700.0
2009-08-25 10:50:00,150.94,151.21,150.81,150.81,5700.0,150.94,151.21,150.81,150.81,5700.0
2009-08-25 10:55:00,150.77,150.94,150.72,150.82,3000.0,150.77,150.94,150.72,150.82,3000.0
2009-08-25 11:00:00,150.86,151.25,150.81,151.1,3600.0,150.86,151.25,150.81,151.1,3600.0
2009-08-25 11:05:00,151.09,151.19,151.05,151.17,6200.0,151.09,151.19,151.05,151.17,6200.0
2009-08-25 11:10:00,151.11,151.19,150.97,150.97,2400.0,151.11,151.19,150.97,150.97,2400.0
2009-08-25 11:15:00,150.97,151.04,150.86,150.86,4300.0,150.97,151.04,150.86,150.86,4300.0
2009-08-25 11:20:00,150.83,150.92,150.82,150.9,3200.0,150.83,150.92,150.82,150.9,3200.0
2009-08-25 11:25:00,150.91,151.05,150.83,150.99,7700.0,150.91,151.05,150.83,150.99,7700.0
2009-08-25 11:30:00,151.01,151.17,150.92,151.13,3500.0,151.01,151.17,150.92,151.13,3500.0
2009-08-25 11:35:00,151.19,151.28,150.97,151.04,3600.0,151.19,151.28,150.97,151.04,3600.0
2009-08-25 11:40:00,151.06,151.37,151.02,151.2,13800.0,151.06,151.37,151.02,151.2,13800.0
2009-08-25 11:45:00,151.25,151.25,150.92,151.0,9100.0,151.25,151.25,150.92,151.0,9100.0
2009-08-25 11:50:00,151.02,151.16,150.99,151.1,10700.0,151.02,151.16,150.99,151.1,10700.0
2009-08-25 11:55:00,151.09,151.18,150.88,151.03,9300.0,151.09,151.18,150.88,151.03,9300.0
2009-08-25 12:00:00,151.03,151.07,150.88,150.88,6800.0,151.03,151.07,150.88,150.88,6800.0
2009-08-25 12:05:00,150.88,151.19,150.87,151.19,5600.0,150.88,151.19,150.87,151.19,5600.0
2009-08-25 12:10:00,151.09,151.15,150.9,151.12,6700.0,151.09,151.15,150.9,151.12,6700.0
2009-08-25 12:15:00,151.12,151.27,151.12,151.17,5700.0,151.12,151.27,151.12,151.17,5700.0
2009-08-25 12:20:00,151.1,151.44,151.1,151.33,11000.0,151.1,151.44,151.1,151.33,11000.0
2009-08-25 12:25:00,151.33,151.36,151.19,151.24,10500.0,151.33,151.36,151.19,151.24,10500.0
2009-08-25 12:30:00,151.3,151.43,151.18,151.18,2300.0,151.3,151.43,151.18,151.18,2300.0
2009-08-25 12:35:00,151.21,151.34,151.11,151.32,3700.0,151.21,151.34,151.11,151.32,3700.0
2009-08-25 12:40:00,151.3,151.38,151.15,151.38,6400.0,151.3,151.38,151.15,151.38,6400.0
2009-08-25 12:45:00,151.35,151.4,151.21,151.28,6400.0,151.35,151.4,151.21,151.28,6400.0
2009-08-25 12:50:00,151.28,151.38,151.18,151.21,15700.0,151.28,151.38,151.18,151.21,15700.0
2009-08-25 12:55:00,151.2,151.24,151.02,151.24,19500.0,151.2,151.24,151.02,151.24,19500.0
2009-08-25 13:00:00,151.16,151.31,151.09,151.23,5000.0,151.16,151.31,151.09,151.23,5000.0
2009-08-25 13:05:00,151.28,151.31,150.96,151.03,6600.0,151.28,151.31,150.96,151.03,6600.0
2009-08-25 13:10:00,150.99,151.03,150.89,150.9,1700.0,150.99,151.03,150.89,150.9,1700.0
2009-08-25 13:15:00,150.9,150.95,150.63,150.79,4500.0,150.9,150.95,150.63,150.79,4500.0
2009-08-25 13:20:00,150.82,150.87,150.28,150.87,12700.0,150.82,150.87,150.28,150.87,12700.0
2009-08-25 13:25:00,150.79,150.82,150.26,150.31,16800.0,150.79,150.82,150.26,150.31,16800.0
2009-08-25 13:30:00,150.34,150.72,150.34,150.58,9400.0,150.34,150.72,150.34,150.58,9400.0
2009-08-25 13:35:00,150.55,150.87,150.49,150.64,8000.0,150.55,150.87,150.49,150.64,8000.0
2009-08-25 13:40:00,150.65,150.75,150.6,150.74,4900.0,150.65,150.75,150.6,150.74,4900.0
2009-08-25 13:45:00,150.71,150.78,150.52,150.78,6000.0,150.71,150.78,150.52,150.78,6000.0
2009-08-25 13:50:00,150.76,150.78,150.51,150.51,3400.0,150.76,150.78,150.51,150.51,3400.0
2009-08-25 13:55:00,150.58,150.7,150.45,150.65,8400.0,150.58,150.7,150.45,150.65,8400.0
2009-08-25 14:00:00,150.54,150.83,150.48,150.81,3200.0,150.54,150.83,150.48,150.81,3200.0
2009-08-25 14:05:00,150.83,150.93,150.73,150.73,5200.0,150.83,150.93,150.73,150.73,5200.0
2009-08-25 14:10:00,150.81,150.92,150.71,150.87,3700.0,150.81,150.92,150.71,150.87,3700.0
2009-08-25 14:15:00,150.92,151.1,150.79,150.91,4700.0,150.92,151.1,150.79,150.91,4700.0
2009-08-25 14:20:00,150.91,150.92,150.79,150.83,1500.0,150.91,150.92,150.79,150.83,1500.0
2009-08-25 14:25:00,150.79,150.84,150.57,150.59,9100.0,150.79,150.84,150.57,150.59,9100.0
2009-08-25 14:30:00,150.66,150.76,150.43,150.57,13200.0,150.66,150.76,150.43,150.57,13200.0
2009-08-25 14:35:00,150.54,150.58,150.13,150.39,10000.0,150.54,150.58,150.13,150.39,10000.0
2009-08-25 14:40:00,150.31,150.44,150.06,150.29,8500.0,150.31,150.44,150.06,150.29,8500.0
2009-08-25 14:45:00,150.2,150.3,150.11,150.28,7100.0,150.2,150.3,150.11,150.28,7100.0
2009-08-25 14:50:00,150.21,150.44,150.21,150.4,9500.0,150.21,150.44,150.21,150.4,9500.0
2009-08-25 14:55:00,150.34,150.48,150.22,150.43,8100.0,150.34,150.48,150.22,150.43,8100.0
2009-08-25 15:00:00,150.51,150.76,150.42,150.45,15200.0,150.51,150.76,150.42,150.45,15200.0
2009-08-25 15:05:00,150.45,150.62,150.24,150.24,11000.0,150.45,150.62,150.24,150.24,11000.0
2009-08-25 15:10:00,150.21,150.45,150.15,150.15,14600.0,150.21,150.45,150.15,150.15,14600.0
2009-08-25 15:15:00,150.17,150.17,149.91,149.92,15900.0,150.17,150.17,149.91,149.92,15900.0
2009-08-25 15:20:00,149.95,150.3,149.92,150.17,17700.0,149.95,150.3,149.92,150.17,17700.0
2009-08-25 15:25:00,150.13,150.17,150.02,150.15,8900.0,150.13,150.17,150.02,150.15,8900.0
2009-08-25 15:30:00,150.13,150.14,149.69,149.89,26800.0,150.13,150.14,149.69,149.89,26800.0
2009-08-25 15:35:00,149.91,150.06,149.86,150.01,14200.0,149.91,150.06,149.86,150.01,14200.0
2009-08-25 15:40:00,150.02,150.09,149.87,150.0,25800.0,150.02,150.09,149.87,150.0,25800.0
2009-08-25 15:45:00,150.0,150.29,149.96,149.99,20800.0,150.0,150.29,149.96,149.99,20800.0
2009-08-25 15:50:00,149.92,150.41,149.92,150.33,27100.0,149.92,150.41,149.92,150.33,27100.0
2009-08-25 15:55:00,150.32,150.37,149.94,149.99,20300.0,150.32,150.37,149.94,149.99,20300.0
2009-08-26 09:30:00,149.76,150.59,149.42,150.06,17800.0,149.76,150.59,149.42,150.06,17800.0
2009-08-26 09:35:00,150.17,151.17,150.12,150.8,21900.0,150.17,151.17,150.12,150.8,21900.0
2009-08-26 09:40:00,150.77,151.19,150.47,150.82,16700.0,150.77,151.19,150.47,150.82,16700.0
2009-08-26 09:45:00,150.79,150.79,150.11,150.17,11600.0,150.79,150.79,150.11,150.17,11600.0
2009-08-26 09:50:00,150.31,150.84,150.22,150.62,10300.0,150.31,150.84,150.22,150.62,10300.0
2009-08-26 09:55:00,150.72,151.0,150.28,150.83,21400.0,150.72,151.0,150.28,150.83,21400.0
2009-08-26 10:00:00,150.83,151.51,150.77,151.51,17400.0,150.83,151.51,150.77,151.51,17400.0
2009-08-26 10:05:00,151.55,151.64,151.15,151.26,14200.0,151.55,151.64,151.15,151.26,14200.0
2009-08-26 10:10:00,151.33,151.61,151.05,151.55,8500.0,151.33,151.61,151.05,151.55,8500.0
2009-08-26 10:15:00,151.54,151.95,151.32,151.42,12200.0,151.54,151.95,151.32,151.42,12200.0
2009-08-26 10:20:00,151.36,151.7,150.99,151.05,15000.0,151.36,151.7,150.99,151.05,15000.0
2009-08-26 10:25:00,151.18,151.18,150.67,150.86,9500.0,151.18,151.18,150.67,150.86,9500.0
2009-08-26 10:30:00,150.86,151.22,150.71,151.16,12700.0,150.86,151.22,150.71,151.16,12700.0
2009-08-26 10:35:00,151.13,151.58,151.11,151.4,9400.0,151.13,151.58,151.11,151.4,9400.0
2009-08-26 10:40:00,151.34,151.42,150.93,151.05,3600.0,151.34,151.42,150.93,151.05,3600.0
2009-08-26 10:45:00,150.91,151.0,150.72,150.87,6100.0,150.91,151.0,150.72,150.87,6100.0
2009-08-26 10:50:00,150.81,151.05,150.58,150.8,6700.0,150.81,151.05,150.58,150.8,6700.0
2009-08-26 10:55:00,150.86,151.01,150.78,150.97,9200.0,150.86,151.01,150.78,150.97,9200.0
2009-08-26 11:00:00,151.08,151.31,150.96,151.12,6400.0,151.08,151.31,150.96,151.12,6400.0
2009-08-26 11:05:00,151.08,151.08,150.32,150.37,6900.0,151.08,151.08,150.32,150.37,6900.0
2009-08-26 11:10:00,150.36,150.63,150.23,150.38,7900.0,150.36,150.63,150.23,150.38,7900.0
2009-08-26 11:15:00,150.33,150.65,150.24,150.35,9500.0,150.33,150.65,150.24,150.35,9500.0
2009-08-26 11:20:00,150.44,150.44,149.86,150.35,8600.0,150.44,150.44,149.86,150.35,8600.0
2009-08-26 11:25:00,150.3,150.52,149.92,150.35,11100.0,150.3,150.52,149.92,150.35,11100.0
2009-08-26 11:30:00,150.24,150.52,150.23,150.32,6500.0,150.24,150.52,150.23,150.32,6500.0
2009-08-26 11:35:00,150.28,150.4,150.11,150.26,5500.0,150.28,150.4,150.11,150.26,5500.0
2009-08-26 11:40:00,150.22,150.32,150.17,150.32,1400.0,150.22,150.32,150.17,150.32,1400.0
2009-08-26 11:45:00,150.38,150.69,150.38,150.51,3100.0,150.38,150.69,150.38,150.51,3100.0
2009-08-26 11:50:00,150.67,150.73,150.45,150.52,8900.0,150.67,150.73,150.45,150.52,8900.0
2009-08-26 11:55:00,150.51,150.58,150.33,150.44,4900.0,150.51,150.58,150.33,150.44,4900.0
2009-08-26 12:00:00,150.44,150.57,150.43,150.53,1700.0,150.44,150.57,150.43,150.53,1700.0
2009-08-26 12:05:00,150.55,150.75,150.42,150.66,6500.0,150.55,150.75,150.42,150.66,6500.0
2009-08-26 12:10:00,150.62,150.86,150.62,150.76,4600.0,150.62,150.86,150.62,150.76,4600.0
2009-08-26 12:15:00,150.84,151.12,150.74,151.12,5100.0,150.84,151.12,150.74,151.12,5100.0
2009-08-26 12:20:00,151.13,151.44,150.91,151.08,6400.0,151.13,151.44,150.91,151.08,6400.0
2009-08-26 12:25:00,151.11,151.24,150.9,151.18,3300.0,151.11,151.24,150.9,151.18,3300.0
2009-08-26 12:30:00,151.11,151.11,150.59,150.82,11800.0,151.11,151.11,150.59,150.82,11800.0
2009-08-26 12:35:00,150.82,150.82,150.46,150.52,4500.0,150.82,150.82,150.46,150.52,4500.0
2009-08-26 12:40:00,150.58,150.65,150.52,150.6,2100.0,150.58,150.65,150.52,150.6,2100.0
2009-08-26 12:45:00,150.56,150.61,150.35,150.35,5100.0,150.56,150.61,150.35,150.35,5100.0
2009-08-26 12:50:00,150.37,150.37,150.11,150.13,7900.0,150.37,150.37,150.11,150.13,7900.0
2009-08-26 12:55:00,150.1,150.41,150.0,150.07,11200.0,150.1,150.41,150.0,150.07,11200.0
2009-08-26 13:00:00,150.16,150.22,150.03,150.08,5500.0,150.16,150.22,150.03,150.08,5500.0
2009-08-26 13:05:00,150.0,150.13,149.54,149.75,14600.0,150.0,150.13,149.54,149.75,14600.0
2009-08-26 13:10:00,149.77,149.89,149.74,149.74,4100.0,149.77,149.89,149.74,149.74,4100.0
2009-08-26 13:15:00,149.78,149.96,149.63,149.85,5900.0,149.78,149.96,149.63,149.85,5900.0
2009-08-26 13:20:00,149.91,149.96,149.87,149.92,2300.0,149.91,149.96,149.87,149.92,2300.0
2009-08-26 13:25:00,149.93,150.05,149.89,150.01,4000.0,149.93,150.05,149.89,150.01,4000.0
2009-08-26 13:30:00,150.05,150.05,149.82,149.91,3600.0,150.05,150.05,149.82,149.91,3600.0
2009-08-26 13:35:00,149.92,150.0,149.8,149.98,3800.0,149.92,150.0,149.8,149.98,3800.0
2009-08-26 13:40:00,150.07,150.07,149.94,149.95,2200.0,150.07,150.07,149.94,149.95,2200.0
2009-08-26 13:45:00,150.0,150.05,149.78,149.81,5100.0,150.0,150.05,149.78,149.81,5100.0
2009-08-26 13:50:00,149.78,149.96,149.77,149.96,5500.0,149.78,149.96,149.77,149.96,5500.0
2009-08-26 13:55:00,149.96,150.2,149.96,150.2,13800.0,149.96,150.2,149.96,150.2,13800.0
2009-08-26 14:00:00,150.22,150.3,149.94,150.04,4700.0,150.22,150.3,149.94,150.04,4700.0
2009-08-26 14:05:00,150.09,150.26,150.02,150.13,5600.0,150.09,150.26,150.02,150.13,5600.0
2009-08-26 14:10:00,150.16,150.16,149.86,149.95,3600.0,150.16,150.16,149.86,149.95,3600.0
2009-08-26 14:15:00,150.04,150.23,150.03,150.16,2600.0,150.04,150.23,150.03,150.16,2600.0
2009-08-26 14:20:00,150.18,150.33,149.91,150.02,6200.0,150.18,150.33,149.91,150.02,6200.0
2009-08-26 14:25:00,150.04,150.3,150.04,150.23,4700.0,150.04,150.3,150.04,150.23,4700.0
2009-08-26 14:30:00,150.16,150.46,150.03,150.03,10600.0,150.16,150.46,150.03,150.03,10600.0
2009-08-26 14:35:00,150.15,150.38,150.1,150.38,4400.0,150.15,150.38,150.1,150.38,4400.0
2009-08-26 14:40:00,150.31,150.38,150.12,150.28,5500.0,150.31,150.38,150.12,150.28,5500.0
2009-08-26 14:45:00,150.31,150.56,150.27,150.36,5400.0,150.31,150.56,150.27,150.36,5400.0
2009-08-26 14:50:00,150.36,150.49,150.23,150.37,6700.0,150.36,150.49,150.23,150.37,6700.0
2009-08-26 14:55:00,150.39,150.39,150.01,150.04,7200.0,150.39,150.39,150.01,150.04,7200.0
2009-08-26 15:00:00,150.01,150.28,150.01,150.25,5700.0,150.01,150.28,150.01,150.25,5700.0
2009-08-26 15:05:00,150.21,150.31,150.09,150.24,3700.0,150.21,150.31,150.09,150.24,3700.0
2009-08-26 15:10:00,150.21,150.32,150.01,150.09,4500.0,150.21,150.32,150.01,150.09,4500.0
2009-08-26 15:15:00,150.08,150.24,150.02,150.12,5700.0,150.08,150.24,150.02,150.12,5700.0
2009-08-26 15:20:00,150.16,150.33,150.07,150.07,7600.0,150.16,150.33,150.07,150.07,7600.0
2009-08-26 15:25:00,150.07,150.32,150.05,150.15,7600.0,150.07,150.32,150.05,150.15,7600.0
2009-08-26 15:30:00,150.14,150.22,149.89,150.08,17500.0,150.14,150.22,149.89,150.08,17500.0
2009-08-26 15:35:00,150.11,150.28,149.92,150.26,11500.0,150.11,150.28,149.92,150.26,11500.0
2009-08-26 15:40:00,150.28,150.34,150.01,150.31,15000.0,150.28,150.34,150.01,150.31,15000.0
2009-08-26 15:45:00,150.32,150.47,150.19,150.36,19100.0,150.32,150.47,150.19,150.36,19100.0
2009-08-26 15:50:00,150.3,150.58,150.29,150.31,19200.0,150.3,150.58,150.29,150.31,19200.0
2009-08-26 15:55:00,150.31,150.35,150.2,150.31,15700.0,150.31,150.35,150.2,150.31,15700.0
2009-08-27 09:30:00,149.7,149.99,148.31,148.78,36800.0,149.7,149.99,148.31,148.78,36800.0
2009-08-27 09:35:00,148.78,150.01,148.76,149.55,17900.0,148.78,150.01,148.76,149.55,17900.0
2009-08-27 09:40:00,149.59,150.23,149.51,149.88,11600.0,149.59,150.23,149.51,149.88,11600.0
2009-08-27 09:45:00,149.74,149.77,149.39,149.4,7100.0,149.74,149.77,149.39,149.4,7100.0
2009-08-27 09:50:00,149.35,149.48,148.5,148.96,26600.0,149.35,149.48,148.5,148.96,26600.0
2009-08-27 09:55:00,148.85,149.19,148.46,148.74,10500.0,148.85,149.19,148.46,148.74,10500.0
2009-08-27 10:00:00,148.71,148.74,147.81,148.06,33200.0,148.71,148.74,147.81,148.06,33200.0
2009-08-27 10:05:00,148.16,148.61,148.13,148.41,18400.0,148.16,148.61,148.13,148.41,18400.0
2009-08-27 10:10:00,148.47,149.23,148.44,148.96,13200.0,148.47,149.23,148.44,148.96,13200.0
2009-08-27 10:15:00,148.99,149.09,148.71,148.94,7000.0,148.99,149.09,148.71,148.94,7000.0
2009-08-27 10:20:00,148.94,149.14,148.88,148.93,7300.0,148.94,149.14,148.88,148.93,7300.0
2009-08-27 10:25:00,148.91,149.25,148.87,149.12,6300.0,148.91,149.25,148.87,149.12,6300.0
2009-08-27 10:30:00,149.11,149.33,149.07,149.07,10100.0,149.11,149.33,149.07,149.07,10100.0
2009-08-27 10:35:00,149.1,149.13,148.79,148.79,3200.0,149.1,149.13,148.79,148.79,3200.0
2009-08-27 10:40:00,148.71,149.0,148.7,148.92,7600.0,148.71,149.0,148.7,148.92,7600.0
2009-08-27 10:45:00,148.84,149.05,148.83,148.94,4500.0,148.84,149.05,148.83,148.94,4500.0
2009-08-27 10:50:00,148.99,149.2,148.89,149.2,10500.0,148.99,149.2,148.89,149.2,10500.0
2009-08-27 10:55:00,149.2,149.22,148.76,148.96,8600.0,149.2,149.22,148.76,148.96,8600.0
2009-08-27 11:00:00,148.86,148.99,148.58,148.81,5700.0,148.86,148.99,148.58,148.81,5700.0
2009-08-27 11:05:00,148.95,149.2,148.95,149.2,2800.0,148.95,149.2,148.95,149.2,2800.0
2009-08-27 11:10:00,149.22,149.22,148.98,149.17,2900.0,149.22,149.22,148.98,149.17,2900.0
2009-08-27 11:15:00,149.15,149.22,149.1,149.18,4700.0,149.15,149.22,149.1,149.18,4700.0
2009-08-27 11:20:00,149.17,149.18,148.98,149.18,4500.0,149.17,149.18,148.98,149.18,4500.0
2009-08-27 11:25:00,149.23,149.25,149.13,149.13,6700.0,149.23,149.25,149.13,149.13,6700.0
2009-08-27 11:30:00,149.16,149.16,148.56,148.56,14400.0,149.16,149.16,148.56,148.56,14400.0
2009-08-27 11:35:00,148.59,148.82,148.44,148.52,5400.0,148.59,148.82,148.44,148.52,5400.0
2009-08-27 11:40:00,148.56,148.67,148.4,148.52,8400.0,148.56,148.67,148.4,148.52,8400.0
2009-08-27 11:45:00,148.46,148.7,148.46,148.64,2500.0,148.46,148.7,148.46,148.64,2500.0
2009-08-27 11:50:00,148.65,148.75,148.49,148.55,7600.0,148.65,148.75,148.49,148.55,7600.0
2009-08-27 11:55:00,148.64,149.03,148.39,148.85,7200.0,148.64,149.03,148.39,148.85,7200.0
2009-08-27 12:00:00,148.89,148.93,148.63,148.63,7700.0,148.89,148.93,148.63,148.63,7700.0
2009-08-27 12:05:00,148.69,148.76,148.6,148.6,3300.0,148.69,148.76,148.6,148.6,3300.0
2009-08-27 12:10:00,148.68,148.9,148.63,148.79,7600.0,148.68,148.9,148.63,148.79,7600.0
2009-08-27 12:15:00,148.82,148.86,148.72,148.72,2300.0,148.82,148.86,148.72,148.72,2300.0
2009-08-27 12:20:00,148.63,149.04,148.63,148.99,5100.0,148.63,149.04,148.63,148.99,5100.0
2009-08-27 12:25:00,148.94,149.24,148.9,149.23,2800.0,148.94,149.24,148.9,149.23,2800.0
2009-08-27 12:30:00,149.24,149.24,148.92,149.2,17000.0,149.24,149.24,148.92,149.2,17000.0
2009-08-27 12:35:00,149.2,149.29,148.97,149.25,21400.0,149.2,149.29,148.97,149.25,21400.0
2009-08-27 12:40:00,149.21,149.25,148.82,148.99,7300.0,149.21,149.25,148.82,148.99,7300.0
2009-08-27 12:45:00,148.98,148.98,148.79,148.81,800.0,148.98,148.98,148.79,148.81,800.0
2009-08-27 12:50:00,148.83,149.14,148.79,148.91,5200.0,148.83,149.14,148.79,148.91,5200.0
2009-08-27 12:55:00,149.01,149.12,148.86,148.91,5800.0,149.01,149.12,148.86,148.91,5800.0
2009-08-27 13:00:00,149.0,149.03,148.91,148.92,2500.0,149.0,149.03,148.91,148.92,2500.0
2009-08-27 13:05:00,148.96,149.05,148.83,148.88,3600.0,148.96,149.05,148.83,148.88,3600.0
2009-08-27 13:10:00,148.88,148.88,148.7,148.76,3600.0,148.88,148.88,148.7,148.76,3600.0
2009-08-27 13:15:00,148.8,148.96,148.8,148.96,2000.0,148.8,148.96,148.8,148.96,2000.0
2009-08-27 13:20:00,148.95,148.98,148.8,148.95,4100.0,148.95,148.98,148.8,148.95,4100.0
2009-08-27 13:25:00,148.92,148.92,148.63,148.63,2200.0,148.92,148.92,148.63,148.63,2200.0
2009-08-27 13:30:00,148.72,148.96,148.7,148.85,4300.0,148.72,148.96,148.7,148.85,4300.0
2009-08-27 13:35:00,148.93,149.25,148.8,148.98,7800.0,148.93,149.25,148.8,148.98,7800.0
2009-08-27 13:40:00,148.87,148.95,148.7,148.8,8600.0,148.87,148.95,148.7,148.8,8600.0
2009-08-27 13:45:00,148.8,149.02,148.7,148.94,9900.0,148.8,149.02,148.7,148.94,9900.0
2009-08-27 13:50:00,148.89,149.2,148.89,149.2,5100.0,148.89,149.2,148.89,149.2,5100.0
2009-08-27 13:55:00,149.2,149.43,149.1,149.43,14100.0,149.2,149.43,149.1,149.43,14100.0
2009-08-27 14:00:00,149.43,149.54,149.32,149.41,6800.0,149.43,149.54,149.32,149.41,6800.0
2009-08-27 14:05:00,149.45,149.72,149.4,149.6,3400.0,149.45,149.72,149.4,149.6,3400.0
2009-08-27 14:10:00,149.59,149.83,149.58,149.83,11600.0,149.59,149.83,149.58,149.83,11600.0
2009-08-27 14:15:00,149.82,149.94,149.7,149.8,6800.0,149.82,149.94,149.7,149.8,6800.0
2009-08-27 14:20:00,149.8,150.03,149.62,149.78,11200.0,149.8,150.03,149.62,149.78,11200.0
2009-08-27 14:25:00,149.78,149.92,149.61,149.78,8700.0,149.78,149.92,149.61,149.78,8700.0
2009-08-27 14:30:00,149.77,149.85,149.52,149.81,28900.0,149.77,149.85,149.52,149.81,28900.0
2009-08-27 14:35:00,149.84,149.88,149.65,149.86,15400.0,149.84,149.88,149.65,149.86,15400.0
2009-08-27 14:40:00,149.83,149.88,149.71,149.85,20700.0,149.83,149.88,149.71,149.85,20700.0
2009-08-27 14:45:00,149.71,149.77,149.54,149.71,6600.0,149.71,149.77,149.54,149.71,6600.0
2009-08-27 14:50:00,149.67,149.83,149.62,149.64,11500.0,149.67,149.83,149.62,149.64,11500.0
2009-08-27 14:55:00,149.6,149.6,149.39,149.45,6900.0,149.6,149.6,149.39,149.45,6900.0
2009-08-27 15:00:00,149.48,149.61,149.32,149.44,12400.0,149.48,149.61,149.32,149.44,12400.0
2009-08-27 15:05:00,149.43,149.48,149.24,149.42,11900.0,149.43,149.48,149.24,149.42,11900.0
2009-08-27 15:10:00,149.45,149.58,149.25,149.35,12300.0,149.45,149.58,149.25,149.35,12300.0
2009-08-27 15:15:00,149.3,149.51,149.21,149.29,23700.0,149.3,149.51,149.21,149.29,23700.0
2009-08-27 15:20:00,149.3,149.42,149.07,149.23,16900.0,149.3,149.42,149.07,149.23,16900.0
2009-08-27 15:25:00,149.18,149.23,149.0,149.17,11300.0,149.18,149.23,149.0,149.17,11300.0
2009-08-27 15:30:00,149.22,149.29,148.99,148.99,15500.0,149.22,149.29,148.99,148.99,15500.0
2009-08-27 15:35:00,149.01,149.23,148.96,149.17,13300.0,149.01,149.23,148.96,149.17,13300.0
2009-08-27 15:40:00,149.24,149.26,148.99,149.26,16600.0,149.24,149.26,148.99,149.26,16600.0
2009-08-27 15:45:00,149.28,149.33,149.01,149.11,21000.0,149.28,149.33,149.01,149.11,21000.0
2009-08-27 15:50:00,149.1,149.42,149.06,149.06,22700.0,149.1,149.42,149.06,149.06,22700.0
2009-08-27 15:55:00,149.02,149.12,148.85,149.07,18800.0,149.02,149.12,148.85,149.07,18800.0
2009-08-28 09:30:00,149.6,150.27,149.27,149.9,20200.0,149.6,150.27,149.27,149.9,20200.0
2009-08-28 09:35:00,149.89,150.57,149.55,149.8,21100.0,149.89,150.57,149.55,149.8,21100.0
2009-08-28 09:40:00,150.04,150.06,148.98,149.18,15900.0,150.04,150.06,148.98,149.18,15900.0
2009-08-28 09:45:00,148.93,149.36,148.74,149.18,12700.0,148.93,149.36,148.74,149.18,12700.0
2009-08-28 09:50:00,149.13,149.34,148.78,148.96,13800.0,149.13,149.34,148.78,148.96,13800.0
2009-08-28 09:55:00,149.14,149.21,148.35,148.35,21200.0,149.14,149.21,148.35,148.35,21200.0
2009-08-28 10:00:00,148.35,148.8,148.16,148.24,25800.0,148.35,148.8,148.16,148.24,25800.0
2009-08-28 10:05:00,148.31,148.65,147.9,148.45,38500.0,148.31,148.65,147.9,148.45,38500.0
2009-08-28 10:10:00,148.55,149.09,148.45,148.69,26500.0,148.55,149.09,148.45,148.69,26500.0
2009-08-28 10:15:00,148.58,148.89,148.45,148.68,14100.0,148.58,148.89,148.45,148.68,14100.0
2009-08-28 10:20:00,148.62,148.79,148.24,148.35,12100.0,148.62,148.79,148.24,148.35,12100.0
2009-08-28 10:25:00,148.37,148.56,148.1,148.56,15400.0,148.37,148.56,148.1,148.56,15400.0
2009-08-28 10:30:00,148.56,148.63,148.08,148.52,45500.0,148.56,148.63,148.08,148.52,45500.0
2009-08-28 10:35:00,148.6,148.98,148.22,148.94,11700.0,148.6,148.98,148.22,148.94,11700.0
2009-08-28 10:40:00,148.88,148.92,148.65,148.8,11800.0,148.88,148.92,148.65,148.8,11800.0
2009-08-28 10:45:00,148.76,148.87,148.31,148.74,14500.0,148.76,148.87,148.31,148.74,14500.0
2009-08-28 10:50:00,148.77,148.94,148.36,148.36,14000.0,148.77,148.94,148.36,148.36,14000.0
2009-08-28 10:55:00,148.48,148.56,147.96,148.1,13200.0,148.48,148.56,147.96,148.1,13200.0
2009-08-28 11:00:00,147.97,148.16,147.49,147.83,21000.0,147.97,148.16,147.49,147.83,21000.0
2009-08-28 11:05:00,147.91,148.16,147.75,147.79,11100.0,147.91,148.16,147.75,147.79,11100.0
2009-08-28 11:10:00,147.87,148.1,147.63,148.09,9000.0,147.87,148.1,147.63,148.09,9000.0
2009-08-28 11:15:00,148.08,148.23,147.77,147.85,8500.0,148.08,148.23,147.77,147.85,8500.0
2009-08-28 11:20:00,147.81,148.14,147.81,148.04,6900.0,147.81,148.14,147.81,148.04,6900.0
2009-08-28 11:25:00,148.0,148.11,147.85,148.05,8700.0,148.0,148.11,147.85,148.05,8700.0
2009-08-28 11:30:00,148.05,148.18,147.86,147.88,9700.0,148.05,148.18,147.86,147.88,9700.0
2009-08-28 11:35:00,147.98,148.3,147.97,148.0,11500.0,147.98,148.3,147.97,148.0,11500.0
2009-08-28 11:40:00,148.05,148.26,147.88,147.89,7300.0,148.05,148.26,147.88,147.89,7300.0
2009-08-28 11:45:00,147.93,148.3,147.89,148.06,10500.0,147.93,148.3,147.89,148.06,10500.0
2009-08-28 11:50:00,148.06,148.17,147.9,148.07,8200.0,148.06,148.17,147.9,148.07,8200.0
2009-08-28 11:55:00,148.07,148.2,147.85,148.2,9100.0,148.07,148.2,147.85,148.2,9100.0
2009-08-28 12:00:00,148.18,148.27,147.89,147.94,6700.0,148.18,148.27,147.89,147.94,6700.0
2009-08-28 12:05:00,147.93,148.12,147.76,147.85,8500.0,147.93,148.12,147.76,147.85,8500.0
2009-08-28 12:10:00,147.84,147.85,147.5,147.5,10500.0,147.84,147.85,147.5,147.5,10500.0
2009-08-28 12:15:00,147.54,147.77,147.52,147.53,10100.0,147.54,147.77,147.52,147.53,10100.0
2009-08-28 12:20:00,147.53,147.6,147.13,147.16,12800.0,147.53,147.6,147.13,147.16,12800.0
2009-08-28 12:25:00,147.07,147.49,147.0,147.05,9200.0,147.07,147.49,147.0,147.05,9200.0
2009-08-28 12:30:00,147.05,147.5,147.01,147.48,10100.0,147.05,147.5,147.01,147.48,10100.0
2009-08-28 12:35:00,147.53,147.53,147.3,147.44,8200.0,147.53,147.53,147.3,147.44,8200.0
2009-08-28 12:40:00,147.39,147.56,147.22,147.33,5900.0,147.39,147.56,147.22,147.33,5900.0
2009-08-28 12:45:00,147.39,147.51,147.26,147.5,6100.0,147.39,147.51,147.26,147.5,6100.0
2009-08-28 12:50:00,147.5,147.57,147.2,147.42,8100.0,147.5,147.57,147.2,147.42,8100.0
2009-08-28 12:55:00,147.32,147.41,147.09,147.27,8500.0,147.32,147.41,147.09,147.27,8500.0
2009-08-28 13:00:00,147.3,147.49,147.28,147.32,7700.0,147.3,147.49,147.28,147.32,7700.0
2009-08-28 13:05:00,147.37,147.54,147.32,147.32,4300.0,147.37,147.54,147.32,147.32,4300.0
2009-08-28 13:10:00,147.35,147.68,147.35,147.49,13300.0,147.35,147.68,147.35,147.49,13300.0
2009-08-28 13:15:00,147.47,147.65,147.24,147.32,10000.0,147.47,147.65,147.24,147.32,10000.0
2009-08-28 13:20:00,147.28,147.73,147.27,147.42,12400.0,147.28,147.73,147.27,147.42,12400.0
2009-08-28 13:25:00,147.47,147.76,147.45,147.61,12900.0,147.47,147.76,147.45,147.61,12900.0
2009-08-28 13:30:00,147.66,147.92,147.6,147.77,9300.0,147.66,147.92,147.6,147.77,9300.0
2009-08-28 13:35:00,147.8,148.06,147.78,147.99,7500.0,147.8,148.06,147.78,147.99,7500.0
2009-08-28 13:40:00,147.97,148.46,147.97,148.17,22100.0,147.97,148.46,147.97,148.17,22100.0
2009-08-28 13:45:00,148.17,148.24,148.07,148.2,10900.0,148.17,148.24,148.07,148.2,10900.0
2009-08-28 13:50:00,148.16,148.46,147.96,148.07,20600.0,148.16,148.46,147.96,148.07,20600.0
2009-08-28 13:55:00,148.07,148.3,147.98,148.21,14400.0,148.07,148.3,147.98,148.21,14400.0
2009-08-28 14:00:00,148.21,148.28,147.94,148.21,13700.0,148.21,148.28,147.94,148.21,13700.0
2009-08-28 14:05:00,148.15,148.43,148.06,148.33,5500.0,148.15,148.43,148.06,148.33,5500.0
2009-08-28 14:10:00,148.23,148.3,148.1,148.2,12400.0,148.23,148.3,148.1,148.2,12400.0
2009-08-28 14:15:00,148.15,148.55,148.04,148.18,14600.0,148.15,148.55,148.04,148.18,14600.0
2009-08-28 14:20:00,148.24,148.5,148.21,148.29,18100.0,148.24,148.5,148.21,148.29,18100.0
2009-08-28 14:25:00,148.26,148.51,148.18,148.45,13900.0,148.26,148.51,148.18,148.45,13900.0
2009-08-28 14:30:00,148.49,148.53,147.95,148.19,14300.0,148.49,148.53,147.95,148.19,14300.0
2009-08-28 14:35:00,148.19,148.4,148.02,148.23,6200.0,148.19,148.4,148.02,148.23,6200.0
2009-08-28 14:40:00,148.26,148.26,148.03,148.17,4200.0,148.26,148.26,148.03,148.17,4200.0
2009-08-28 14:45:00,148.14,148.26,148.03,148.15,3800.0,148.14,148.26,148.03,148.15,3800.0
2009-08-28 14:50:00,148.06,148.4,148.06,148.26,8100.0,148.06,148.4,148.06,148.26,8100.0
2009-08-28 14:55:00,148.25,148.32,148.05,148.18,7200.0,148.25,148.32,148.05,148.18,7200.0
2009-08-28 15:00:00,148.15,148.44,148.08,148.25,8500.0,148.15,148.44,148.08,148.25,8500.0
2009-08-28 15:05:00,148.26,148.41,148.15,148.38,11200.0,148.26,148.41,148.15,148.38,11200.0
2009-08-28 15:10:00,148.36,148.48,148.34,148.35,13700.0,148.36,148.48,148.34,148.35,13700.0
2009-08-28 15:15:00,148.38,148.45,148.2,148.39,9100.0,148.38,148.45,148.2,148.39,9100.0
2009-08-28 15:20:00,148.37,148.63,148.31,148.63,14100.0,148.37,148.63,148.31,148.63,14100.0
2009-08-28 15:25:00,148.65,148.71,148.54,148.63,10600.0,148.65,148.71,148.54,148.63,10600.0
2009-08-28 15:30:00,148.67,148.67,148.11,148.18,19600.0,148.67,148.67,148.11,148.18,19600.0
2009-08-28 15:35:00,148.2,148.3,147.95,148.15,18500.0,148.2,148.3,147.95,148.15,18500.0
2009-08-28 15:40:00,148.15,148.32,147.97,148.1,21800.0,148.15,148.32,147.97,148.1,21800.0
2009-08-28 15:45:00,148.09,148.13,147.91,148.07,26700.0,148.09,148.13,147.91,148.07,26700.0
2009-08-28 15:50:00,148.05,148.2,147.97,148.09,28500.0,148.05,148.2,147.97,148.09,28500.0
2009-08-28 15:55:00,148.11,148.65,148.08,148.51,46200.0,148.11,148.65,148.08,148.51,46200.0
2009-08-31 09:30:00,146.61,147.06,145.76,147.04,59700.0,146.61,147.06,145.76,147.04,59700.0
2009-08-31 09:35:00,147.04,147.47,146.7,147.47,38400.0,147.04,147.47,146.7,147.47,38400.0
2009-08-31 09:40:00,147.33,147.37,146.7,147.11,23800.0,147.33,147.37,146.7,147.11,23800.0
2009-08-31 09:45:00,146.99,147.27,146.77,147.17,38800.0,146.99,147.27,146.77,147.17,38800.0
2009-08-31 09:50:00,147.16,147.19,146.5,146.69,24400.0,147.16,147.19,146.5,146.69,24400.0
2009-08-31 09:55:00,146.64,146.81,146.38,146.78,20400.0,146.64,146.81,146.38,146.78,20400.0
2009-08-31 10:00:00,146.53,146.68,146.34,146.51,30300.0,146.53,146.68,146.34,146.51,30300.0
2009-08-31 10:05:00,146.57,147.17,146.52,147.17,21700.0,146.57,147.17,146.52,147.17,21700.0
2009-08-31 10:10:00,147.05,147.08,146.7,146.78,23300.0,147.05,147.08,146.7,146.78,23300.0
2009-08-31 10:15:00,146.77,146.82,146.57,146.76,15400.0,146.77,146.82,146.57,146.76,15400.0
2009-08-31 10:20:00,146.75,146.86,146.66,146.78,26600.0,146.75,146.86,146.66,146.78,26600.0
2009-08-31 10:25:00,146.73,146.98,146.57,146.96,16600.0,146.73,146.98,146.57,146.96,16600.0
2009-08-31 10:30:00,146.93,146.99,146.47,146.71,18900.0,146.93,146.99,146.47,146.71,18900.0
2009-08-31 10:35:00,146.8,146.86,146.7,146.86,15900.0,146.8,146.86,146.7,146.86,15900.0
2009-08-31 10:40:00,146.89,147.24,146.72,146.72,10700.0,146.89,147.24,146.72,146.72,10700.0
2009-08-31 10:45:00,146.72,147.0,146.69,146.76,13500.0,146.72,147.0,146.69,146.76,13500.0
2009-08-31 10:50:00,146.76,147.29,146.76,147.11,12500.0,146.76,147.29,146.76,147.11,12500.0
2009-08-31 10:55:00,147.03,147.08,146.7,146.89,10900.0,147.03,147.08,146.7,146.89,10900.0
2009-08-31 11:00:00,146.81,146.81,146.52,146.62,14800.0,146.81,146.81,146.52,146.62,14800.0
2009-08-31 11:05:00,146.64,146.76,146.63,146.72,9900.0,146.64,146.76,146.63,146.72,9900.0
2009-08-31 11:10:00,146.71,146.76,146.46,146.47,5200.0,146.71,146.76,146.46,146.47,5200.0
2009-08-31 11:15:00,146.51,146.59,146.17,146.17,14800.0,146.51,146.59,146.17,146.17,14800.0
2009-08-31 11:20:00,146.24,146.47,146.0,146.18,12200.0,146.24,146.47,146.0,146.18,12200.0
2009-08-31 11:25:00,146.19,146.3,146.03,146.25,9700.0,146.19,146.3,146.03,146.25,9700.0
2009-08-31 11:30:00,146.24,146.58,146.24,146.39,8200.0,146.24,146.58,146.24,146.39,8200.0
2009-08-31 11:35:00,146.46,146.61,146.32,146.55,6100.0,146.46,146.61,146.32,146.55,6100.0
2009-08-31 11:40:00,146.55,146.65,146.48,146.65,5100.0,146.55,146.65,146.48,146.65,5100.0
2009-08-31 11:45:00,146.58,146.98,146.56,146.95,18300.0,146.58,146.98,146.56,146.95,18300.0
2009-08-31 11:50:00,146.96,147.09,146.67,146.67,7900.0,146.96,147.09,146.67,146.67,7900.0
2009-08-31 11:55:00,146.67,146.87,146.59,146.8,6600.0,146.67,146.87,146.59,146.8,6600.0
2009-08-31 12:00:00,146.75,147.03,146.75,146.75,6100.0,146.75,147.03,146.75,146.75,6100.0
2009-08-31 12:05:00,146.73,146.91,146.67,146.67,4000.0,146.73,146.91,146.67,146.67,4000.0
2009-08-31 12:10:00,146.78,147.15,146.78,147.08,8200.0,146.78,147.15,146.78,147.08,8200.0
2009-08-31 12:15:00,147.13,147.17,146.92,147.06,5100.0,147.13,147.17,146.92,147.06,5100.0
2009-08-31 12:20:00,147.06,147.22,147.06,147.22,9400.0,147.06,147.22,147.06,147.22,9400.0
2009-08-31 12:25:00,147.22,147.22,146.94,146.95,5000.0,147.22,147.22,146.94,146.95,5000.0
2009-08-31 12:30:00,146.97,147.09,146.73,146.92,12100.0,146.97,147.09,146.73,146.92,12100.0
2009-08-31 12:35:00,146.87,146.87,146.62,146.81,8300.0,146.87,146.87,146.62,146.81,8300.0
2009-08-31 12:40:00,146.83,146.83,146.69,146.78,7100.0,146.83,146.83,146.69,146.78,7100.0
2009-08-31 12:45:00,146.76,146.77,146.55,146.57,4200.0,146.76,146.77,146.55,146.57,4200.0
2009-08-31 12:50:00,146.57,146.77,146.53,146.65,5500.0,146.57,146.77,146.53,146.65,5500.0
2009-08-31 12:55:00,146.65,146.8,146.64,146.75,5400.0,146.65,146.8,146.64,146.75,5400.0
2009-08-31 13:00:00,146.78,146.78,146.51,146.55,8600.0,146.78,146.78,146.51,146.55,8600.0
2009-08-31 13:05:00,146.56,146.61,146.4,146.59,4500.0,146.56,146.61,146.4,146.59,4500.0
2009-08-31 13:10:00,146.59,146.77,146.59,146.75,3000.0,146.59,146.77,146.59,146.75,3000.0
2009-08-31 13:15:00,146.75,146.87,146.75,146.75,4900.0,146.75,146.87,146.75,146.75,4900.0
2009-08-31 13:20:00,146.77,146.86,146.75,146.81,3200.0,146.77,146.86,146.75,146.81,3200.0
2009-08-31 13:25:00,146.81,146.91,146.81,146.85,5200.0,146.81,146.91,146.81,146.85,5200.0
2009-08-31 13:30:00,146.85,146.96,146.79,146.95,6300.0,146.85,146.96,146.79,146.95,6300.0
2009-08-31 13:35:00,146.95,147.0,146.78,146.95,3900.0,146.95,147.0,146.78,146.95,3900.0
2009-08-31 13:40:00,147.0,147.03,146.91,146.96,11100.0,147.0,147.03,146.91,146.96,11100.0
2009-08-31 13:45:00,146.92,147.04,146.89,146.94,4000.0,146.92,147.04,146.89,146.94,4000.0
2009-08-31 13:50:00,146.95,146.99,146.8,146.86,6500.0,146.95,146.99,146.8,146.86,6500.0
2009-08-31 13:55:00,146.87,146.87,146.73,146.76,3800.0,146.87,146.87,146.73,146.76,3800.0
2009-08-31 14:00:00,146.72,146.73,146.53,146.6,8000.0,146.72,146.73,146.53,146.6,8000.0
2009-08-31 14:05:00,146.61,146.77,146.6,146.77,7100.0,146.61,146.77,146.6,146.77,7100.0
2009-08-31 14:10:00,146.82,146.82,146.68,146.71,3700.0,146.82,146.82,146.68,146.71,3700.0
2009-08-31 14:15:00,146.71,146.79,146.64,146.79,4800.0,146.71,146.79,146.64,146.79,4800.0
2009-08-31 14:20:00,146.78,146.82,146.73,146.82,12900.0,146.78,146.82,146.73,146.82,12900.0
2009-08-31 14:25:00,146.81,147.03,146.8,146.9,6800.0,146.81,147.03,146.8,146.9,6800.0
2009-08-31 14:30:00,146.95,147.1,146.91,147.07,10700.0,146.95,147.1,146.91,147.07,10700.0
2009-08-31 14:35:00,147.08,147.27,147.06,147.17,9800.0,147.08,147.27,147.06,147.17,9800.0
2009-08-31 14:40:00,147.15,147.37,147.05,147.18,8900.0,147.15,147.37,147.05,147.18,8900.0
2009-08-31 14:45:00,147.18,147.27,147.18,147.27,5700.0,147.18,147.27,147.18,147.27,5700.0
2009-08-31 14:50:00,147.27,147.39,147.25,147.35,9600.0,147.27,147.39,147.25,147.35,9600.0
2009-08-31 14:55:00,147.37,147.56,147.36,147.44,15800.0,147.37,147.56,147.36,147.44,15800.0
2009-08-31 15:00:00,147.44,147.45,147.13,147.35,22600.0,147.44,147.45,147.13,147.35,22600.0
2009-08-31 15:05:00,147.35,147.45,147.26,147.37,13100.0,147.35,147.45,147.26,147.37,13100.0
2009-08-31 15:10:00,147.28,147.54,147.16,147.3,12800.0,147.28,147.54,147.16,147.3,12800.0
2009-08-31 15:15:00,147.29,147.55,147.26,147.38,11100.0,147.29,147.55,147.26,147.38,11100.0
2009-08-31 15:20:00,147.38,147.49,147.13,147.26,12500.0,147.38,147.49,147.13,147.26,12500.0
2009-08-31 15:25:00,147.25,147.37,147.04,147.21,15300.0,147.25,147.37,147.04,147.21,15300.0
2009-08-31 15:30:00,147.24,147.39,147.09,147.23,17400.0,147.24,147.39,147.09,147.23,17400.0
2009-08-31 15:35:00,147.24,147.36,147.15,147.21,15200.0,147.24,147.36,147.15,147.21,15200.0
2009-08-31 15:40:00,147.21,147.27,147.09,147.16,19100.0,147.21,147.27,147.09,147.16,19100.0
2009-08-31 15:45:00,147.15,147.27,146.95,147.22,34500.0,147.15,147.27,146.95,147.22,34500.0
2009-08-31 15:50:00,147.23,147.23,146.87,147.11,30500.0,147.23,147.23,146.87,147.11,30500.0
2009-08-31 15:55:00,147.09,147.4,147.06,147.32,39800.0,147.09,147.4,147.06,147.32,39800.0
2009-09-01 09:30:00,146.34,146.58,146.0,146.2,39200.0,146.34,146.58,146.0,146.2,39200.0
2009-09-01 09:35:00,146.19,146.39,145.92,146.15,12900.0,146.19,146.39,145.92,146.15,12900.0
2009-09-01 09:40:00,146.13,146.79,145.84,146.77,13300.0,146.13,146.79,145.84,146.77,13300.0
2009-09-01 09:45:00,146.86,147.6,146.86,147.58,13100.0,146.86,147.6,146.86,147.58,13100.0
2009-09-01 09:50:00,147.57,147.95,147.29,147.37,20500.0,147.57,147.95,147.29,147.37,20500.0
2009-09-01 09:55:00,147.37,147.82,147.33,147.77,12300.0,147.37,147.82,147.33,147.77,12300.0
2009-09-01 10:00:00,147.82,147.89,147.1,147.44,20800.0,147.82,147.89,147.1,147.44,20800.0
2009-09-01 10:05:00,147.44,147.72,147.05,147.21,11300.0,147.44,147.72,147.05,147.21,11300.0
2009-09-01 10:10:00,147.19,147.19,146.3,146.41,16400.0,147.19,147.19,146.3,146.41,16400.0
2009-09-01 10:15:00,146.5,146.67,146.19,146.59,15700.0,146.5,146.67,146.19,146.59,15700.0
2009-09-01 10:20:00,146.59,147.15,146.36,147.06,10600.0,146.59,147.15,146.36,147.06,10600.0
2009-09-01 10:25:00,147.07,147.71,147.07,147.24,10000.0,147.07,147.71,147.07,147.24,10000.0
2009-09-01 10:30:00,147.23,147.52,147.1,147.27,9300.0,147.23,147.52,147.1,147.27,9300.0
2009-09-01 10:35:00,147.22,147.31,146.91,146.97,5200.0,147.22,147.31,146.91,146.97,5200.0
2009-09-01 10:40:00,147.07,147.11,146.76,146.76,7200.0,147.07,147.11,146.76,146.76,7200.0
2009-09-01 10:45:00,146.66,146.98,146.57,146.98,6600.0,146.66,146.98,146.57,146.98,6600.0
2009-09-01 10:50:00,146.93,147.09,146.53,146.68,8600.0,146.93,147.09,146.53,146.68,8600.0
2009-09-01 10:55:00,146.61,146.75,146.29,146.29,8700.0,146.61,146.75,146.29,146.29,8700.0
2009-09-01 11:00:00,146.25,146.6,146.13,146.24,9900.0,146.25,146.6,146.13,146.24,9900.0
2009-09-01 11:05:00,146.23,146.29,145.84,146.13,10200.0,146.23,146.29,145.84,146.13,10200.0
2009-09-01 11:10:00,146.06,146.06,145.43,145.7,15300.0,146.06,146.06,145.43,145.7,15300.0
2009-09-01 11:15:00,145.67,145.67,145.16,145.2,14900.0,145.67,145.67,145.16,145.2,14900.0
2009-09-01 11:20:00,145.31,145.31,145.0,145.03,17200.0,145.31,145.31,145.0,145.03,17200.0
2009-09-01 11:25:00,145.12,145.21,144.62,144.62,19300.0,145.12,145.21,144.62,144.62,19300.0
2009-09-01 11:30:00,144.68,144.85,144.43,144.78,13200.0,144.68,144.85,144.43,144.78,13200.0
2009-09-01 11:35:00,144.73,145.05,144.24,145.05,20400.0,144.73,145.05,144.24,145.05,20400.0
2009-09-01 11:40:00,145.01,145.34,144.85,144.99,11800.0,145.01,145.34,144.85,144.99,11800.0
2009-09-01 11:45:00,145.04,145.37,144.81,144.96,13300.0,145.04,145.37,144.81,144.96,13300.0
2009-09-01 11:50:00,145.02,145.18,144.96,145.11,13000.0,145.02,145.18,144.96,145.11,13000.0
2009-09-01 11:55:00,145.11,145.11,144.85,144.97,10600.0,145.11,145.11,144.85,144.97,10600.0
2009-09-01 12:00:00,144.93,145.1,144.82,145.03,11600.0,144.93,145.1,144.82,145.03,11600.0
2009-09-01 12:05:00,145.06,145.22,144.99,145.11,8800.0,145.06,145.22,144.99,145.11,8800.0
2009-09-01 12:10:00,145.11,145.14,145.01,145.12,7900.0,145.11,145.14,145.01,145.12,7900.0
2009-09-01 12:15:00,145.12,145.16,144.99,145.04,7100.0,145.12,145.16,144.99,145.04,7100.0
2009-09-01 12:20:00,145.04,145.16,144.76,144.99,18900.0,145.04,145.16,144.76,144.99,18900.0
2009-09-01 12:25:00,145.03,145.09,144.71,145.09,9300.0,145.03,145.09,144.71,145.09,9300.0
2009-09-01 12:30:00,145.05,145.13,144.9,145.03,5600.0,145.05,145.13,144.9,145.03,5600.0
2009-09-01 12:35:00,145.06,145.09,144.81,144.92,12000.0,145.06,145.09,144.81,144.92,12000.0
2009-09-01 12:40:00,144.94,145.17,144.93,145.17,7600.0,144.94,145.17,144.93,145.17,7600.0
2009-09-01 12:45:00,145.17,145.17,144.93,145.0,7900.0,145.17,145.17,144.93,145.0,7900.0
2009-09-01 12:50:00,145.0,145.08,144.91,144.92,7100.0,145.0,145.08,144.91,144.92,7100.0
2009-09-01 12:55:00,144.93,145.11,144.93,144.99,7300.0,144.93,145.11,144.93,144.99,7300.0
2009-09-01 13:00:00,144.99,145.08,144.95,144.99,5100.0,144.99,145.08,144.95,144.99,5100.0
2009-09-01 13:05:00,145.01,145.1,144.52,144.64,13300.0,145.01,145.1,144.52,144.64,13300.0
2009-09-01 13:10:00,144.7,145.01,144.7,144.95,9800.0,144.7,145.01,144.7,144.95,9800.0
2009-09-01 13:15:00,144.98,145.05,144.73,144.96,9600.0,144.98,145.05,144.73,144.96,9600.0
2009-09-01 13:20:00,145.09,145.09,144.94,145.0,6400.0,145.09,145.09,144.94,145.0,6400.0
2009-09-01 13:25:00,145.07,145.45,145.0,145.43,11400.0,145.07,145.45,145.0,145.43,11400.0
2009-09-01 13:30:00,145.43,145.45,144.99,145.0,9000.0,145.43,145.45,144.99,145.0,9000.0
2009-09-01 13:35:00,145.12,145.24,144.95,145.01,3600.0,145.12,145.24,144.95,145.01,3600.0
2009-09-01 13:40:00,145.02,145.54,145.02,145.37,15000.0,145.02,145.54,145.02,145.37,15000.0
2009-09-01 13:45:00,145.32,145.56,145.32,145.41,6300.0,145.32,145.56,145.32,145.41,6300.0
2009-09-01 13:50:00,145.28,145.45,145.26,145.35,4600.0,145.28,145.45,145.26,145.35,4600.0
2009-09-01 13:55:00,145.41,145.42,145.26,145.42,3300.0,145.41,145.42,145.26,145.42,3300.0
2009-09-01 14:00:00,145.35,145.35,145.06,145.24,7100.0,145.35,145.35,145.06,145.24,7100.0
2009-09-01 14:05:00,145.25,145.41,145.1,145.37,7300.0,145.25,145.41,145.1,145.37,7300.0
2009-09-01 14:10:00,145.36,145.43,145.12,145.12,3800.0,145.36,145.43,145.12,145.12,3800.0
2009-09-01 14:15:00,145.09,145.26,144.93,145.26,7900.0,145.09,145.26,144.93,145.26,7900.0
2009-09-01 14:20:00,145.27,145.34,145.17,145.34,8200.0,145.27,145.34,145.17,145.34,8200.0
2009-09-01 14:25:00,145.34,145.4,145.23,145.29,5800.0,145.34,145.4,145.23,145.29,5800.0
2009-09-01 14:30:00,145.32,145.33,145.15,145.28,5900.0,145.32,145.33,145.15,145.28,5900.0
2009-09-01 14:35:00,145.32,145.33,145.1,145.25,5300.0,145.32,145.33,145.1,145.25,5300.0
2009-09-01 14:40:00,145.17,145.22,145.0,145.14,6900.0,145.17,145.22,145.0,145.14,6900.0
2009-09-01 14:45:00,145.11,145.16,144.95,145.04,6300.0,145.11,145.16,144.95,145.04,6300.0
2009-09-01 14:50:00,145.07,145.25,145.05,145.09,12100.0,145.07,145.25,145.05,145.09,12100.0
2009-09-01 14:55:00,145.14,145.24,145.08,145.2,8400.0,145.14,145.24,145.08,145.2,8400.0
2009-09-01 15:00:00,145.2,145.33,145.15,145.25,6900.0,145.2,145.33,145.15,145.25,6900.0
2009-09-01 15:05:00,145.25,145.39,145.13,145.19,11600.0,145.25,145.39,145.13,145.19,11600.0
2009-09-01 15:10:00,145.22,145.42,145.18,145.39,9500.0,145.22,145.42,145.18,145.39,9500.0
2009-09-01 15:15:00,145.39,145.47,145.22,145.41,13300.0,145.39,145.47,145.22,145.41,13300.0
2009-09-01 15:20:00,145.41,145.59,145.36,145.46,15500.0,145.41,145.59,145.36,145.46,15500.0
2009-09-01 15:25:00,145.46,145.62,145.23,145.26,15700.0,145.46,145.62,145.23,145.26,15700.0
2009-09-01 15:30:00,145.24,145.45,145.15,145.27,26800.0,145.24,145.45,145.15,145.27,26800.0
2009-09-01 15:35:00,145.29,145.29,145.14,145.19,11100.0,145.29,145.29,145.14,145.19,11100.0
2009-09-01 15:40:00,145.18,145.25,144.94,145.04,31500.0,145.18,145.25,144.94,145.04,31500.0
2009-09-01 15:45:00,145.06,145.2,144.8,144.93,33600.0,145.06,145.2,144.8,144.93,33600.0
2009-09-01 15:50:00,144.94,145.15,144.81,145.15,24400.0,144.94,145.15,144.81,145.15,24400.0
2009-09-01 15:55:00,145.1,145.29,144.98,144.98,35000.0,145.1,145.29,144.98,144.98,35000.0
2009-09-02 09:30:00,145.14,145.7,144.74,144.99,13700.0,145.14,145.7,144.74,144.99,13700.0
2009-09-02 09:35:00,144.93,145.15,144.53,144.53,16500.0,144.93,145.15,144.53,144.53,16500.0
2009-09-02 09:40:00,144.45,145.4,144.2,145.03,16200.0,144.45,145.4,144.2,145.03,16200.0
2009-09-02 09:45:00,145.09,145.52,144.82,145.31,13000.0,145.09,145.52,144.82,145.31,13000.0
2009-09-02 09:50:00,145.35,145.91,145.32,145.32,8100.0,145.35,145.91,145.32,145.32,8100.0
2009-09-02 09:55:00,145.32,145.32,144.77,144.77,7500.0,145.32,145.32,144.77,144.77,7500.0
2009-09-02 10:00:00,144.68,145.38,144.48,145.13,16200.0,144.68,145.38,144.48,145.13,16200.0
2009-09-02 10:05:00,145.14,145.61,144.89,145.13,14300.0,145.14,145.61,144.89,145.13,14300.0
2009-09-02 10:10:00,145.1,145.49,145.06,145.14,4800.0,145.1,145.49,145.06,145.14,4800.0
2009-09-02 10:15:00,145.13,145.15,144.89,145.09,7200.0,145.13,145.15,144.89,145.09,7200.0
2009-09-02 10:20:00,145.13,145.16,144.99,145.04,5300.0,145.13,145.16,144.99,145.04,5300.0
2009-09-02 10:25:00,145.02,145.11,144.79,144.92,6600.0,145.02,145.11,144.79,144.92,6600.0
2009-09-02 10:30:00,144.93,145.06,144.52,144.66,12500.0,144.93,145.06,144.52,144.66,12500.0
2009-09-02 10:35:00,144.71,145.08,144.7,145.04,6200.0,144.71,145.08,144.7,145.04,6200.0
2009-09-02 10:40:00,145.18,145.71,145.14,145.47,8600.0,145.18,145.71,145.14,145.47,8600.0
2009-09-02 10:45:00,145.45,146.17,145.26,145.84,13300.0,145.45,146.17,145.26,145.84,13300.0
2009-09-02 10:50:00,145.76,145.85,145.55,145.73,4800.0,145.76,145.85,145.55,145.73,4800.0
2009-09-02 10:55:00,145.72,145.96,145.72,145.85,8700.0,145.72,145.96,145.72,145.85,8700.0
2009-09-02 11:00:00,145.67,145.74,145.43,145.46,5100.0,145.67,145.74,145.43,145.46,5100.0
2009-09-02 11:05:00,145.41,145.41,145.13,145.14,5600.0,145.41,145.41,145.13,145.14,5600.0
2009-09-02 11:10:00,145.22,145.5,145.22,145.37,6100.0,145.22,145.5,145.22,145.37,6100.0
2009-09-02 11:15:00,145.24,145.57,145.24,145.41,3800.0,145.24,145.57,145.24,145.41,3800.0
2009-09-02 11:20:00,145.33,145.43,145.23,145.23,5500.0,145.33,145.43,145.23,145.23,5500.0
2009-09-02 11:25:00,145.25,145.28,144.94,145.23,5200.0,145.25,145.28,144.94,145.23,5200.0
2009-09-02 11:30:00,145.25,145.34,145.04,145.19,6400.0,145.25,145.34,145.04,145.19,6400.0
2009-09-02 11:35:00,145.27,145.29,144.94,145.17,5700.0,145.27,145.29,144.94,145.17,5700.0
2009-09-02 11:40:00,145.12,145.19,144.94,144.94,4400.0,145.12,145.19,144.94,144.94,4400.0
2009-09-02 11:45:00,144.98,145.2,144.98,145.2,2800.0,144.98,145.2,144.98,145.2,2800.0
2009-09-02 11:50:00,145.28,145.37,145.17,145.3,4900.0,145.28,145.37,145.17,145.3,4900.0
2009-09-02 11:55:00,145.25,145.31,144.96,145.08,6000.0,145.25,145.31,144.96,145.08,6000.0
2009-09-02 12:00:00,145.11,145.16,144.86,144.99,7400.0,145.11,145.16,144.86,144.99,7400.0
2009-09-02 12:05:00,145.02,145.09,144.99,145.09,4300.0,145.02,145.09,144.99,145.09,4300.0
2009-09-02 12:10:00,145.13,145.23,144.99,144.99,3600.0,145.13,145.23,144.99,144.99,3600.0
2009-09-02 12:15:00,144.99,145.19,144.99,145.13,2500.0,144.99,145.19,144.99,145.13,2500.0
2009-09-02 12:20:00,145.1,145.33,145.0,145.26,4800.0,145.1,145.33,145.0,145.26,4800.0
2009-09-02 12:25:00,145.21,145.38,145.16,145.16,3200.0,145.21,145.38,145.16,145.16,3200.0
2009-09-02 12:30:00,145.24,145.32,145.01,145.01,4100.0,145.24,145.32,145.01,145.01,4100.0
2009-09-02 12:35:00,144.99,145.2,144.99,145.1,5200.0,144.99,145.2,144.99,145.1,5200.0
2009-09-02 12:40:00,145.07,145.11,145.02,145.11,1800.0,145.07,145.11,145.02,145.11,1800.0
2009-09-02 12:45:00,145.11,145.36,145.11,145.36,2600.0,145.11,145.36,145.11,145.36,2600.0
2009-09-02 12:50:00,145.39,145.41,145.11,145.18,7400.0,145.39,145.41,145.11,145.18,7400.0
2009-09-02 12:55:00,145.19,145.31,145.11,145.18,3200.0,145.19,145.31,145.11,145.18,3200.0
2009-09-02 13:00:00,145.19,145.27,145.0,145.0,3200.0,145.19,145.27,145.0,145.0,3200.0
2009-09-02 13:05:00,145.04,145.14,144.91,145.14,3300.0,145.04,145.14,144.91,145.14,3300.0
2009-09-02 13:10:00,145.14,145.2,145.08,145.2,2300.0,145.14,145.2,145.08,145.2,2300.0
2009-09-02 13:15:00,145.22,145.31,145.09,145.1,2400.0,145.22,145.31,145.09,145.1,2400.0
2009-09-02 13:20:00,145.11,145.19,145.03,145.15,4400.0,145.11,145.19,145.03,145.15,4400.0
2009-09-02 13:25:00,145.17,145.25,145.17,145.25,2400.0,145.17,145.25,145.17,145.25,2400.0
2009-09-02 13:30:00,145.21,145.21,145.07,145.07,1100.0,145.21,145.21,145.07,145.07,1100.0
2009-09-02 13:35:00,145.13,145.21,145.08,145.19,4300.0,145.13,145.21,145.08,145.19,4300.0
2009-09-02 13:40:00,145.18,145.22,145.16,145.16,1000.0,145.18,145.22,145.16,145.16,1000.0
2009-09-02 13:45:00,145.21,145.3,145.15,145.27,2900.0,145.21,145.3,145.15,145.27,2900.0
2009-09-02 13:50:00,145.25,145.3,145.15,145.22,3700.0,145.25,145.3,145.15,145.22,3700.0
2009-09-02 13:55:00,145.13,145.31,145.13,145.29,2700.0,145.13,145.31,145.13,145.29,2700.0
2009-09-02 14:00:00,145.25,145.42,145.11,145.2,5800.0,145.25,145.42,145.11,145.2,5800.0
2009-09-02 14:05:00,145.24,145.29,145.16,145.24,3000.0,145.24,145.29,145.16,145.24,3000.0
2009-09-02 14:10:00,145.29,145.41,145.22,145.38,5500.0,145.29,145.41,145.22,145.38,5500.0
2009-09-02 14:15:00,145.4,145.48,145.35,145.42,3900.0,145.4,145.48,145.35,145.42,3900.0
2009-09-02 14:20:00,145.46,145.48,145.35,145.36,4900.0,145.46,145.48,145.35,145.36,4900.0
2009-09-02 14:25:00,145.43,145.54,145.43,145.44,3200.0,145.43,145.54,145.43,145.44,3200.0
2009-09-02 14:30:00,145.53,145.7,145.48,145.65,4200.0,145.53,145.7,145.48,145.65,4200.0
2009-09-02 14:35:00,145.72,145.72,145.49,145.49,5400.0,145.72,145.72,145.49,145.49,5400.0
2009-09-02 14:40:00,145.51,145.68,145.42,145.43,6500.0,145.51,145.68,145.42,145.43,6500.0
2009-09-02 14:45:00,145.48,145.58,145.39,145.46,6100.0,145.48,145.58,145.39,145.46,6100.0
2009-09-02 14:50:00,145.47,145.52,145.41,145.51,3300.0,145.47,145.52,145.41,145.51,3300.0
2009-09-02 14:55:00,145.49,145.63,145.47,145.52,5700.0,145.49,145.63,145.47,145.52,5700.0
2009-09-02 15:00:00,145.47,145.59,145.4,145.42,7600.0,145.47,145.59,145.4,145.42,7600.0
2009-09-02 15:05:00,145.47,145.64,145.42,145.45,7000.0,145.47,145.64,145.42,145.45,7000.0
2009-09-02 15:10:00,145.48,145.5,145.36,145.41,7600.0,145.48,145.5,145.36,145.41,7600.0
2009-09-02 15:15:00,145.43,145.75,145.43,145.74,18200.0,145.43,145.75,145.43,145.74,18200.0
2009-09-02 15:20:00,145.72,145.76,145.62,145.65,7300.0,145.72,145.76,145.62,145.65,7300.0
2009-09-02 15:25:00,145.64,145.67,145.42,145.48,5400.0,145.64,145.67,145.42,145.48,5400.0
2009-09-02 15:30:00,145.47,145.6,145.42,145.44,12600.0,145.47,145.6,145.42,145.44,12600.0
2009-09-02 15:35:00,145.49,145.56,145.32,145.5,13100.0,145.49,145.56,145.32,145.5,13100.0
2009-09-02 15:40:00,145.47,145.62,145.37,145.43,15600.0,145.47,145.62,145.37,145.43,15600.0
2009-09-02 15:45:00,145.48,145.54,145.28,145.38,17200.0,145.48,145.54,145.28,145.38,17200.0
2009-09-02 15:50:00,145.37,145.56,145.27,145.37,16900.0,145.37,145.56,145.27,145.37,16900.0
2009-09-02 15:55:00,145.39,145.41,145.19,145.19,23000.0,145.39,145.41,145.19,145.19,23000.0
2009-09-03 09:30:00,145.38,145.53,145.0,145.29,36000.0,145.38,145.53,145.0,145.29,36000.0
2009-09-03 09:35:00,145.32,145.41,145.0,145.28,20200.0,145.32,145.41,145.0,145.28,20200.0
2009-09-03 09:40:00,145.19,145.28,144.95,144.95,21500.0,145.19,145.28,144.95,144.95,21500.0
2009-09-03 09:45:00,144.95,145.22,144.95,145.19,9200.0,144.95,145.22,144.95,145.19,9200.0
2009-09-03 09:50:00,145.25,145.49,145.19,145.19,7500.0,145.25,145.49,145.19,145.19,7500.0
2009-09-03 09:55:00,145.17,145.31,145.01,145.27,11200.0,145.17,145.31,145.01,145.27,11200.0
2009-09-03 10:00:00,145.29,145.35,144.87,145.14,22100.0,145.29,145.35,144.87,145.14,22100.0
2009-09-03 10:05:00,144.99,145.26,144.79,145.11,14800.0,144.99,145.26,144.79,145.11,14800.0
2009-09-03 10:10:00,145.07,145.3,144.99,145.2,9100.0,145.07,145.3,144.99,145.2,9100.0
2009-09-03 10:15:00,145.15,145.24,144.77,144.9,9300.0,145.15,145.24,144.77,144.9,9300.0
2009-09-03 10:20:00,144.95,145.24,144.79,145.24,13400.0,144.95,145.24,144.79,145.24,13400.0
2009-09-03 10:25:00,145.27,145.29,144.98,145.16,11600.0,145.27,145.29,144.98,145.16,11600.0
2009-09-03 10:30:00,145.17,145.36,145.17,145.27,8500.0,145.17,145.36,145.17,145.27,8500.0
2009-09-03 10:35:00,145.26,145.36,145.09,145.29,3200.0,145.26,145.36,145.09,145.29,3200.0
2009-09-03 10:40:00,145.27,145.57,145.2,145.44,9400.0,145.27,145.57,145.2,145.44,9400.0
2009-09-03 10:45:00,145.43,145.49,145.24,145.24,5100.0,145.43,145.49,145.24,145.24,5100.0
2009-09-03 10:50:00,145.23,145.39,145.21,145.34,2300.0,145.23,145.39,145.21,145.34,2300.0
2009-09-03 10:55:00,145.25,145.43,145.21,145.39,6700.0,145.25,145.43,145.21,145.39,6700.0
2009-09-03 11:00:00,145.43,145.64,145.37,145.46,6800.0,145.43,145.64,145.37,145.46,6800.0
2009-09-03 11:05:00,145.51,146.14,145.51,146.14,9600.0,145.51,146.14,145.51,146.14,9600.0
2009-09-03 11:10:00,146.16,146.2,145.92,146.06,8300.0,146.16,146.2,145.92,146.06,8300.0
2009-09-03 11:15:00,146.06,146.44,146.06,146.41,7800.0,146.06,146.44,146.06,146.41,7800.0
2009-09-03 11:20:00,146.42,146.46,146.29,146.39,7900.0,146.42,146.46,146.29,146.39,7900.0
2009-09-03 11:25:00,146.34,146.4,146.18,146.22,6200.0,146.34,146.4,146.18,146.22,6200.0
2009-09-03 11:30:00,146.22,146.3,146.2,146.2,3200.0,146.22,146.3,146.2,146.2,3200.0
2009-09-03 11:35:00,146.25,146.44,146.25,146.32,2300.0,146.25,146.44,146.25,146.32,2300.0
2009-09-03 11:40:00,146.33,146.39,146.31,146.37,2700.0,146.33,146.39,146.31,146.37,2700.0
2009-09-03 11:45:00,146.42,146.65,146.38,146.59,10500.0,146.42,146.65,146.38,146.59,10500.0
2009-09-03 11:50:00,146.57,146.6,146.5,146.51,8500.0,146.57,146.6,146.5,146.51,8500.0
2009-09-03 11:55:00,146.53,146.76,146.5,146.72,3100.0,146.53,146.76,146.5,146.72,3100.0
2009-09-03 12:00:00,146.72,146.9,146.67,146.9,9800.0,146.72,146.9,146.67,146.9,9800.0
2009-09-03 12:05:00,146.88,147.0,146.75,146.96,8800.0,146.88,147.0,146.75,146.96,8800.0
2009-09-03 12:10:00,146.99,147.31,146.85,147.2,15900.0,146.99,147.31,146.85,147.2,15900.0
2009-09-03 12:15:00,147.22,147.45,147.2,147.32,5700.0,147.22,147.45,147.2,147.32,5700.0
2009-09-03 12:20:00,147.35,147.35,147.2,147.22,6300.0,147.35,147.35,147.2,147.22,6300.0
2009-09-03 12:25:00,147.22,147.28,147.12,147.22,6000.0,147.22,147.28,147.12,147.22,6000.0
2009-09-03 12:30:00,147.21,147.23,147.1,147.16,3500.0,147.21,147.23,147.1,147.16,3500.0
2009-09-03 12:35:00,147.13,147.13,146.87,147.06,7200.0,147.13,147.13,146.87,147.06,7200.0
2009-09-03 12:40:00,147.08,147.11,146.98,147.04,3900.0,147.08,147.11,146.98,147.04,3900.0
2009-09-03 12:45:00,147.01,147.16,146.97,147.11,3000.0,147.01,147.16,146.97,147.11,3000.0
2009-09-03 12:50:00,147.19,147.35,147.12,147.31,6700.0,147.19,147.35,147.12,147.31,6700.0
2009-09-03 12:55:00,147.25,147.29,147.15,147.26,5000.0,147.25,147.29,147.15,147.26,5000.0
2009-09-03 13:00:00,147.24,147.39,147.15,147.24,4200.0,147.24,147.39,147.15,147.24,4200.0
2009-09-03 13:05:00,147.32,147.32,147.23,147.27,3800.0,147.32,147.32,147.23,147.27,3800.0
2009-09-03 13:10:00,147.32,147.43,147.29,147.3,11000.0,147.32,147.43,147.29,147.3,11000.0
2009-09-03 13:15:00,147.31,147.38,147.25,147.38,4600.0,147.31,147.38,147.25,147.38,4600.0
2009-09-03 13:20:00,147.36,147.62,147.36,147.62,11700.0,147.36,147.62,147.36,147.62,11700.0
2009-09-03 13:25:00,147.7,147.71,147.52,147.6,3800.0,147.7,147.71,147.52,147.6,3800.0
2009-09-03 13:30:00,147.6,147.64,147.46,147.5,4500.0,147.6,147.64,147.46,147.5,4500.0
2009-09-03 13:35:00,147.41,147.48,147.28,147.28,1900.0,147.41,147.48,147.28,147.28,1900.0
2009-09-03 13:40:00,147.3,147.3,147.17,147.18,3800.0,147.3,147.3,147.17,147.18,3800.0
2009-09-03 13:45:00,147.17,147.41,147.17,147.41,3000.0,147.17,147.41,147.17,147.41,3000.0
2009-09-03 13:50:00,147.4,147.4,147.29,147.35,15100.0,147.4,147.4,147.29,147.35,15100.0
2009-09-03 13:55:00,147.37,147.5,147.37,147.49,5000.0,147.37,147.5,147.37,147.49,5000.0
2009-09-03 14:00:00,147.49,147.51,147.37,147.38,3300.0,147.49,147.51,147.37,147.38,3300.0
2009-09-03 14:05:00,147.39,147.47,147.3,147.3,6400.0,147.39,147.47,147.3,147.3,6400.0
2009-09-03 14:10:00,147.3,147.39,147.3,147.39,3700.0,147.3,147.39,147.3,147.39,3700.0
2009-09-03 14:15:00,147.4,147.49,147.4,147.46,1000.0,147.4,147.49,147.4,147.46,1000.0
2009-09-03 14:20:00,147.42,147.42,147.29,147.36,4800.0,147.42,147.42,147.29,147.36,4800.0
2009-09-03 14:25:00,147.37,147.45,147.34,147.45,6200.0,147.37,147.45,147.34,147.45,6200.0
2009-09-03 14:30:00,147.51,147.57,147.43,147.56,4000.0,147.51,147.57,147.43,147.56,4000.0
2009-09-03 14:35:00,147.56,147.68,147.43,147.47,4300.0,147.56,147.68,147.43,147.47,4300.0
2009-09-03 14:40:00,147.43,147.51,147.43,147.51,4700.0,147.43,147.51,147.43,147.51,4700.0
2009-09-03 14:45:00,147.52,147.89,147.51,147.76,13600.0,147.52,147.89,147.51,147.76,13600.0
2009-09-03 14:50:00,147.77,148.17,147.77,148.17,17000.0,147.77,148.17,147.77,148.17,17000.0
2009-09-03 14:55:00,148.16,148.19,148.03,148.05,11500.0,148.16,148.19,148.03,148.05,11500.0
2009-09-03 15:00:00,148.07,148.27,148.02,148.15,20900.0,148.07,148.27,148.02,148.15,20900.0
2009-09-03 15:05:00,148.0,148.34,148.0,148.18,15100.0,148.0,148.34,148.0,148.18,15100.0
2009-09-03 15:10:00,148.15,148.32,147.9,148.26,13700.0,148.15,148.32,147.9,148.26,13700.0
2009-09-03 15:15:00,148.18,148.29,148.07,148.17,22300.0,148.18,148.29,148.07,148.17,22300.0
2009-09-03 15:20:00,148.17,148.39,148.11,148.16,10500.0,148.17,148.39,148.11,148.16,10500.0
2009-09-03 15:25:00,148.16,148.17,148.02,148.07,10300.0,148.16,148.17,148.02,148.07,10300.0
2009-09-03 15:30:00,148.07,148.47,148.05,148.27,17600.0,148.07,148.47,148.05,148.27,17600.0
2009-09-03 15:35:00,148.31,148.89,148.31,148.87,20100.0,148.31,148.89,148.31,148.87,20100.0
2009-09-03 15:40:00,148.82,148.86,148.6,148.66,26100.0,148.82,148.86,148.6,148.66,26100.0
2009-09-03 15:45:00,148.67,148.88,148.65,148.88,20600.0,148.67,148.88,148.65,148.88,20600.0
2009-09-03 15:50:00,148.86,148.98,148.67,148.78,34000.0,148.86,148.98,148.67,148.78,34000.0
2009-09-03 15:55:00,148.81,148.94,148.72,148.79,42900.0,148.81,148.94,148.72,148.79,42900.0
2009-09-04 09:30:00,148.95,148.99,147.35,147.89,11200.0,148.95,148.99,147.35,147.89,11200.0
2009-09-04 09:35:00,147.95,148.27,147.38,147.62,10200.0,147.95,148.27,147.38,147.62,10200.0
2009-09-04 09:40:00,147.75,148.64,147.59,148.53,13000.0,147.75,148.64,147.59,148.53,13000.0
2009-09-04 09:45:00,148.64,148.64,147.55,147.62,8000.0,148.64,148.64,147.55,147.62,8000.0
2009-09-04 09:50:00,147.57,148.18,147.28,147.9,15600.0,147.57,148.18,147.28,147.9,15600.0
2009-09-04 09:55:00,147.77,147.85,147.35,147.35,5800.0,147.77,147.85,147.35,147.35,5800.0
2009-09-04 10:00:00,147.36,148.01,147.25,147.84,8000.0,147.36,148.01,147.25,147.84,8000.0
2009-09-04 10:05:00,147.81,147.96,147.64,147.74,4100.0,147.81,147.96,147.64,147.74,4100.0
2009-09-04 10:10:00,147.65,148.0,147.62,147.89,5600.0,147.65,148.0,147.62,147.89,5600.0
2009-09-04 10:15:00,147.95,148.16,147.93,148.16,3500.0,147.95,148.16,147.93,148.16,3500.0
2009-09-04 10:20:00,148.12,148.36,148.01,148.25,8400.0,148.12,148.36,148.01,148.25,8400.0
2009-09-04 10:25:00,148.2,148.46,148.2,148.27,3300.0,148.2,148.46,148.2,148.27,3300.0
2009-09-04 10:30:00,148.11,148.34,147.87,148.13,7900.0,148.11,148.34,147.87,148.13,7900.0
2009-09-04 10:35:00,148.13,148.5,148.09,148.46,10500.0,148.13,148.5,148.09,148.46,10500.0
2009-09-04 10:40:00,148.46,148.59,148.07,148.07,5400.0,148.46,148.59,148.07,148.07,5400.0
2009-09-04 10:45:00,148.11,148.38,148.11,148.19,3100.0,148.11,148.38,148.11,148.19,3100.0
2009-09-04 10:50:00,148.17,148.19,147.92,147.95,2100.0,148.17,148.19,147.92,147.95,2100.0
2009-09-04 10:55:00,147.98,148.11,147.98,148.03,1600.0,147.98,148.11,147.98,148.03,1600.0
2009-09-04 11:00:00,147.99,147.99,147.65,147.65,9100.0,147.99,147.99,147.65,147.65,9100.0
2009-09-04 11:05:00,147.61,147.74,147.61,147.67,2100.0,147.61,147.74,147.61,147.67,2100.0
2009-09-04 11:10:00,147.63,147.84,147.63,147.77,2400.0,147.63,147.84,147.63,147.77,2400.0
2009-09-04 11:15:00,147.76,147.77,147.55,147.55,3400.0,147.76,147.77,147.55,147.55,3400.0
2009-09-04 11:20:00,147.55,147.76,147.44,147.7,3500.0,147.55,147.76,147.44,147.7,3500.0
2009-09-04 11:25:00,147.7,147.75,147.48,147.48,4900.0,147.7,147.75,147.48,147.48,4900.0
2009-09-04 11:30:00,147.52,147.63,147.28,147.44,14400.0,147.52,147.63,147.28,147.44,14400.0
2009-09-04 11:35:00,147.43,147.68,147.41,147.52,4100.0,147.43,147.68,147.41,147.52,4100.0
2009-09-04 11:40:00,147.58,147.74,147.54,147.7,3100.0,147.58,147.74,147.54,147.7,3100.0
2009-09-04 11:45:00,147.62,147.74,147.62,147.7,1600.0,147.62,147.74,147.62,147.7,1600.0
2009-09-04 11:50:00,147.72,147.73,147.44,147.61,5300.0,147.72,147.73,147.44,147.61,5300.0
2009-09-04 11:55:00,147.58,147.8,147.49,147.76,3000.0,147.58,147.8,147.49,147.76,3000.0
2009-09-04 12:00:00,147.76,147.8,147.64,147.77,9000.0,147.76,147.8,147.64,147.77,9000.0
2009-09-04 12:05:00,147.86,148.42,147.86,148.32,8200.0,147.86,148.42,147.86,148.32,8200.0
2009-09-04 12:10:00,148.36,148.69,148.28,148.31,4100.0,148.36,148.69,148.28,148.31,4100.0
2009-09-04 12:15:00,148.48,148.6,148.45,148.49,1000.0,148.48,148.6,148.45,148.49,1000.0
2009-09-04 12:20:00,148.5,148.7,148.49,148.66,3100.0,148.5,148.7,148.49,148.66,3100.0
2009-09-04 12:25:00,148.66,148.66,148.37,148.38,2000.0,148.66,148.66,148.37,148.38,2000.0
2009-09-04 12:30:00,148.47,148.57,148.38,148.46,4300.0,148.47,148.57,148.38,148.46,4300.0
2009-09-04 12:35:00,148.48,148.52,148.29,148.29,3100.0,148.48,148.52,148.29,148.29,3100.0
2009-09-04 12:40:00,148.28,148.36,148.21,148.21,3800.0,148.28,148.36,148.21,148.21,3800.0
2009-09-04 12:45:00,148.22,148.32,148.16,148.32,2900.0,148.22,148.32,148.16,148.32,2900.0
2009-09-04 12:50:00,148.29,148.5,148.25,148.3,4100.0,148.29,148.5,148.25,148.3,4100.0
2009-09-04 12:55:00,148.35,148.67,148.35,148.51,5300.0,148.35,148.67,148.35,148.51,5300.0
2009-09-04 13:00:00,148.49,148.57,148.29,148.29,2100.0,148.49,148.57,148.29,148.29,2100.0
2009-09-04 13:05:00,148.37,148.44,148.25,148.26,1500.0,148.37,148.44,148.25,148.26,1500.0
2009-09-04 13:10:00,148.2,148.31,148.16,148.25,1800.0,148.2,148.31,148.16,148.25,1800.0
2009-09-04 13:15:00,148.27,148.66,148.27,148.66,1400.0,148.27,148.66,148.27,148.66,1400.0
2009-09-04 13:20:00,148.57,148.89,148.53,148.53,7300.0,148.57,148.89,148.53,148.53,7300.0
2009-09-04 13:25:00,148.55,148.59,148.49,148.56,2500.0,148.55,148.59,148.49,148.56,2500.0
2009-09-04 13:30:00,148.53,148.58,148.52,148.55,1700.0,148.53,148.58,148.52,148.55,1700.0
2009-09-04 13:35:00,148.5,148.5,148.25,148.34,3900.0,148.5,148.5,148.25,148.34,3900.0
2009-09-04 13:40:00,148.26,148.26,148.02,148.02,2400.0,148.26,148.26,148.02,148.02,2400.0
2009-09-04 13:45:00,148.02,148.24,148.0,148.12,3800.0,148.02,148.24,148.0,148.12,3800.0
2009-09-04 13:50:00,148.13,148.13,147.93,147.93,2500.0,148.13,148.13,147.93,147.93,2500.0
2009-09-04 13:55:00,147.91,148.09,147.74,147.74,3900.0,147.91,148.09,147.74,147.74,3900.0
2009-09-04 14:00:00,147.85,147.85,147.68,147.71,13500.0,147.85,147.85,147.68,147.71,13500.0
2009-09-04 14:05:00,147.73,147.82,147.73,147.79,3600.0,147.73,147.82,147.73,147.79,3600.0
2009-09-04 14:10:00,147.79,147.83,147.67,147.67,1600.0,147.79,147.83,147.67,147.67,1600.0
2009-09-04 14:15:00,147.78,147.91,147.63,147.91,5400.0,147.78,147.91,147.63,147.91,5400.0
2009-09-04 14:20:00,147.9,147.97,147.71,147.94,9700.0,147.9,147.97,147.71,147.94,9700.0
2009-09-04 14:25:00,147.91,147.91,147.64,147.64,2700.0,147.91,147.91,147.64,147.64,2700.0
2009-09-04 14:30:00,147.66,147.69,147.56,147.65,4000.0,147.66,147.69,147.56,147.65,4000.0
2009-09-04 14:35:00,147.69,147.85,147.69,147.83,5800.0,147.69,147.85,147.69,147.83,5800.0
2009-09-04 14:40:00,147.85,148.17,147.85,148.17,3600.0,147.85,148.17,147.85,148.17,3600.0
2009-09-04 14:45:00,148.11,148.37,148.04,148.25,6700.0,148.11,148.37,148.04,148.25,6700.0
2009-09-04 14:50:00,148.27,148.33,148.26,148.31,1100.0,148.27,148.33,148.26,148.31,1100.0
2009-09-04 14:55:00,148.24,148.32,148.11,148.32,4400.0,148.24,148.32,148.11,148.32,4400.0
2009-09-04 15:00:00,148.21,148.31,148.08,148.15,3900.0,148.21,148.31,148.08,148.15,3900.0
2009-09-04 15:05:00,148.14,148.14,147.68,147.68,7700.0,148.14,148.14,147.68,147.68,7700.0
2009-09-04 15:10:00,147.71,147.9,147.7,147.85,4700.0,147.71,147.9,147.7,147.85,4700.0
2009-09-04 15:15:00,147.73,147.78,147.69,147.69,2300.0,147.73,147.78,147.69,147.69,2300.0
2009-09-04 15:20:00,147.66,147.94,147.66,147.94,5000.0,147.66,147.94,147.66,147.94,5000.0
2009-09-04 15:25:00,147.89,147.99,147.79,147.88,7400.0,147.89,147.99,147.79,147.88,7400.0
2009-09-04 15:30:00,147.95,148.0,147.71,147.71,4200.0,147.95,148.0,147.71,147.71,4200.0
2009-09-04 15:35:00,147.79,147.99,147.79,147.89,3200.0,147.79,147.99,147.79,147.89,3200.0
2009-09-04 15:40:00,147.95,148.08,147.84,148.01,9100.0,147.95,148.08,147.84,148.01,9100.0
2009-09-04 15:45:00,148.02,148.12,147.93,148.04,8800.0,148.02,148.12,147.93,148.04,8800.0
2009-09-04 15:50:00,148.03,148.2,147.99,148.08,16800.0,148.03,148.2,147.99,148.08,16800.0
2009-09-04 15:55:00,148.1,148.44,148.1,148.21,23700.0,148.1,148.44,148.1,148.21,23700.0
2009-09-08 09:30:00,149.62,149.95,148.67,149.72,20500.0,149.62,149.95,148.67,149.72,20500.0
2009-09-08 09:35:00,149.72,149.94,149.16,149.23,11200.0,149.72,149.94,149.16,149.23,11200.0
2009-09-08 09:40:00,149.38,149.38,148.82,149.18,23300.0,149.38,149.38,148.82,149.18,23300.0
2009-09-08 09:45:00,149.24,149.29,148.95,149.2,9000.0,149.24,149.29,148.95,149.2,9000.0
2009-09-08 09:50:00,149.2,149.69,149.15,149.67,10600.0,149.2,149.69,149.15,149.67,10600.0
2009-09-08 09:55:00,149.71,149.74,148.79,148.91,17300.0,149.71,149.74,148.79,148.91,17300.0
2009-09-08 10:00:00,148.9,149.07,148.7,149.0,9300.0,148.9,149.07,148.7,149.0,9300.0
2009-09-08 10:05:00,148.78,149.33,148.75,149.28,18900.0,148.78,149.33,148.75,149.28,18900.0
2009-09-08 10:10:00,149.33,149.51,149.1,149.1,10100.0,149.33,149.51,149.1,149.1,10100.0
2009-09-08 10:15:00,149.22,149.22,148.91,149.12,7300.0,149.22,149.22,148.91,149.12,7300.0
2009-09-08 10:20:00,149.18,149.18,148.63,148.87,10200.0,149.18,149.18,148.63,148.87,10200.0
2009-09-08 10:25:00,148.84,148.84,148.54,148.54,8900.0,148.84,148.84,148.54,148.54,8900.0
2009-09-08 10:30:00,148.55,148.8,148.45,148.64,10100.0,148.55,148.8,148.45,148.64,10100.0
2009-09-08 10:35:00,148.54,148.77,148.49,148.64,6500.0,148.54,148.77,148.49,148.64,6500.0
2009-09-08 10:40:00,148.69,148.78,148.43,148.43,9700.0,148.69,148.78,148.43,148.43,9700.0
2009-09-08 10:45:00,148.5,148.63,148.3,148.48,7100.0,148.5,148.63,148.3,148.48,7100.0
2009-09-08 10:50:00,148.5,148.89,148.5,148.71,12300.0,148.5,148.89,148.5,148.71,12300.0
2009-09-08 10:55:00,148.64,149.1,148.64,148.95,4100.0,148.64,149.1,148.64,148.95,4100.0
2009-09-08 11:00:00,149.02,149.11,148.72,148.72,6200.0,149.02,149.11,148.72,148.72,6200.0
2009-09-08 11:05:00,148.67,148.76,148.38,148.6,7300.0,148.67,148.76,148.38,148.6,7300.0
2009-09-08 11:10:00,148.64,148.67,148.53,148.56,4500.0,148.64,148.67,148.53,148.56,4500.0
2009-09-08 11:15:00,148.62,148.73,148.55,148.62,4400.0,148.62,148.73,148.55,148.62,4400.0
2009-09-08 11:20:00,148.59,148.77,148.52,148.63,11000.0,148.59,148.77,148.52,148.63,11000.0
2009-09-08 11:25:00,148.58,148.74,148.13,148.29,18100.0,148.58,148.74,148.13,148.29,18100.0
2009-09-08 11:30:00,148.37,148.37,148.0,148.09,6400.0,148.37,148.37,148.0,148.09,6400.0
2009-09-08 11:35:00,148.05,148.1,147.7,147.96,11300.0,148.05,148.1,147.7,147.96,11300.0
2009-09-08 11:40:00,148.02,148.28,147.71,147.74,11400.0,148.02,148.28,147.71,147.74,11400.0
2009-09-08 11:45:00,147.74,147.83,147.51,147.76,5000.0,147.74,147.83,147.51,147.76,5000.0
2009-09-08 11:50:00,147.76,147.84,147.71,147.83,6300.0,147.76,147.84,147.71,147.83,6300.0
2009-09-08 11:55:00,147.83,147.9,147.67,147.83,6100.0,147.83,147.9,147.67,147.83,6100.0
2009-09-08 12:00:00,147.85,147.85,147.64,147.64,5900.0,147.85,147.85,147.64,147.64,5900.0
2009-09-08 12:05:00,147.63,147.7,147.6,147.64,2700.0,147.63,147.7,147.6,147.64,2700.0
2009-09-08 12:10:00,147.6,147.86,147.57,147.86,4200.0,147.6,147.86,147.57,147.86,4200.0
2009-09-08 12:15:00,147.9,147.97,147.84,147.96,4000.0,147.9,147.97,147.84,147.96,4000.0
2009-09-08 12:20:00,147.91,147.91,147.64,147.68,4600.0,147.91,147.91,147.64,147.68,4600.0
2009-09-08 12:25:00,147.73,147.81,147.62,147.62,3400.0,147.73,147.81,147.62,147.62,3400.0
2009-09-08 12:30:00,147.62,147.69,147.58,147.65,3200.0,147.62,147.69,147.58,147.65,3200.0
2009-09-08 12:35:00,147.64,147.89,147.62,147.86,2400.0,147.64,147.89,147.62,147.86,2400.0
2009-09-08 12:40:00,147.87,147.95,147.78,147.95,3000.0,147.87,147.95,147.78,147.95,3000.0
2009-09-08 12:45:00,148.0,148.06,147.98,148.03,2300.0,148.0,148.06,147.98,148.03,2300.0
2009-09-08 12:50:00,148.02,148.12,147.96,148.1,2500.0,148.02,148.12,147.96,148.1,2500.0
2009-09-08 12:55:00,148.1,148.13,148.06,148.13,3300.0,148.1,148.13,148.06,148.13,3300.0
2009-09-08 13:00:00,148.13,148.18,148.11,148.16,4000.0,148.13,148.18,148.11,148.16,4000.0
2009-09-08 13:05:00,148.18,148.26,148.12,148.12,2000.0,148.18,148.26,148.12,148.12,2000.0
2009-09-08 13:10:00,148.07,148.07,147.78,147.89,5200.0,148.07,148.07,147.78,147.89,5200.0
2009-09-08 13:15:00,147.84,148.19,147.84,148.19,1900.0,147.84,148.19,147.84,148.19,1900.0
2009-09-08 13:20:00,148.15,148.21,148.05,148.21,2900.0,148.15,148.21,148.05,148.21,2900.0
2009-09-08 13:25:00,148.21,148.23,147.96,148.1,2300.0,148.21,148.23,147.96,148.1,2300.0
2009-09-08 13:30:00,148.1,148.14,147.98,148.07,3800.0,148.1,148.14,147.98,148.07,3800.0
2009-09-08 13:35:00,148.12,148.47,148.11,148.47,10300.0,148.12,148.47,148.11,148.47,10300.0
2009-09-08 13:40:00,148.47,148.63,148.47,148.54,4100.0,148.47,148.63,148.47,148.54,4100.0
2009-09-08 13:45:00,148.5,148.54,148.35,148.4,3000.0,148.5,148.54,148.35,148.4,3000.0
2009-09-08 13:50:00,148.39,148.67,148.36,148.64,2600.0,148.39,148.67,148.36,148.64,2600.0
2009-09-08 13:55:00,148.7,148.89,148.68,148.89,2900.0,148.7,148.89,148.68,148.89,2900.0
2009-09-08 14:00:00,148.89,149.04,148.76,148.76,9100.0,148.89,149.04,148.76,148.76,9100.0
2009-09-08 14:05:00,148.8,149.05,148.74,149.02,3900.0,148.8,149.05,148.74,149.02,3900.0
2009-09-08 14:10:00,148.98,149.25,148.96,149.25,3200.0,148.98,149.25,148.96,149.25,3200.0
2009-09-08 14:15:00,149.24,149.42,149.16,149.16,7300.0,149.24,149.42,149.16,149.16,7300.0
2009-09-08 14:20:00,149.16,149.31,149.1,149.18,5900.0,149.16,149.31,149.1,149.18,5900.0
2009-09-08 14:25:00,149.09,149.31,148.94,148.94,6300.0,149.09,149.31,148.94,148.94,6300.0
2009-09-08 14:30:00,148.94,149.26,148.94,149.15,8000.0,148.94,149.26,148.94,149.15,8000.0
2009-09-08 14:35:00,149.23,149.3,149.15,149.25,3600.0,149.23,149.3,149.15,149.25,3600.0
2009-09-08 14:40:00,149.25,149.35,149.19,149.35,7100.0,149.25,149.35,149.19,149.35,7100.0
2009-09-08 14:45:00,149.35,149.48,149.2,149.45,6500.0,149.35,149.48,149.2,149.45,6500.0
2009-09-08 14:50:00,149.44,149.46,149.28,149.41,6200.0,149.44,149.46,149.28,149.41,6200.0
2009-09-08 14:55:00,149.39,149.62,149.25,149.32,16900.0,149.39,149.62,149.25,149.32,16900.0
2009-09-08 15:00:00,149.26,149.37,149.03,149.21,9200.0,149.26,149.37,149.03,149.21,9200.0
2009-09-08 15:05:00,149.21,149.37,149.12,149.37,4200.0,149.21,149.37,149.12,149.37,4200.0
2009-09-08 15:10:00,149.29,149.51,149.18,149.51,9500.0,149.29,149.51,149.18,149.51,9500.0
2009-09-08 15:15:00,149.46,149.57,149.3,149.3,8000.0,149.46,149.57,149.3,149.3,8000.0
2009-09-08 15:20:00,149.31,149.71,149.24,149.71,7000.0,149.31,149.71,149.24,149.71,7000.0
2009-09-08 15:25:00,149.71,149.71,149.51,149.58,7800.0,149.71,149.71,149.51,149.58,7800.0
2009-09-08 15:30:00,149.59,149.78,149.58,149.74,11600.0,149.59,149.78,149.58,149.74,11600.0
2009-09-08 15:35:00,149.77,149.9,149.69,149.89,16700.0,149.77,149.9,149.69,149.89,16700.0
2009-09-08 15:40:00,149.83,149.9,149.7,149.88,15300.0,149.83,149.9,149.7,149.88,15300.0
2009-09-08 15:45:00,149.88,149.9,149.71,149.81,16200.0,149.88,149.9,149.71,149.81,16200.0
2009-09-08 15:50:00,149.81,149.95,149.79,149.9,17900.0,149.81,149.95,149.79,149.9,17900.0
2009-09-08 15:55:00,149.88,150.07,149.84,149.93,26300.0,149.88,150.07,149.84,149.93,26300.0
2009-09-09 09:30:00,149.5,149.89,149.04,149.62,53300.0,149.5,149.89,149.04,149.62,53300.0
2009-09-09 09:35:00,149.63,150.3,149.62,150.12,7900.0,149.63,150.3,149.62,150.12,7900.0
2009-09-09 09:40:00,150.17,150.28,149.84,150.19,6700.0,150.17,150.28,149.84,150.19,6700.0
2009-09-09 09:45:00,150.22,150.28,149.85,150.05,7900.0,150.22,150.28,149.85,150.05,7900.0
2009-09-09 09:50:00,149.91,150.21,149.81,149.82,3800.0,149.91,150.21,149.81,149.82,3800.0
2009-09-09 09:55:00,149.95,149.96,149.76,149.86,3000.0,149.95,149.96,149.76,149.86,3000.0
2009-09-09 10:00:00,149.84,150.05,149.75,150.04,9400.0,149.84,150.05,149.75,150.04,9400.0
2009-09-09 10:05:00,150.05,150.28,149.83,150.18,9700.0,150.05,150.28,149.83,150.18,9700.0
2009-09-09 10:10:00,150.16,150.16,149.67,149.73,10300.0,150.16,150.16,149.67,149.73,10300.0
2009-09-09 10:15:00,149.8,150.3,149.8,150.09,12300.0,149.8,150.3,149.8,150.09,12300.0
2009-09-09 10:20:00,150.08,150.16,149.55,149.69,15000.0,150.08,150.16,149.55,149.69,15000.0
2009-09-09 10:25:00,149.56,149.7,149.44,149.65,7900.0,149.56,149.7,149.44,149.65,7900.0
2009-09-09 10:30:00,149.6,149.8,149.59,149.62,9500.0,149.6,149.8,149.59,149.62,9500.0
2009-09-09 10:35:00,149.72,149.86,149.69,149.86,2400.0,149.72,149.86,149.69,149.86,2400.0
2009-09-09 10:40:00,149.86,149.93,149.79,149.9,1900.0,149.86,149.93,149.79,149.9,1900.0
2009-09-09 10:45:00,149.91,150.01,149.76,149.84,6700.0,149.91,150.01,149.76,149.84,6700.0
2009-09-09 10:50:00,149.81,149.93,149.77,149.85,3700.0,149.81,149.93,149.77,149.85,3700.0
2009-09-09 10:55:00,149.87,150.01,149.69,149.98,7800.0,149.87,150.01,149.69,149.98,7800.0
2009-09-09 11:00:00,150.04,150.15,149.92,150.05,3100.0,150.04,150.15,149.92,150.05,3100.0
2009-09-09 11:05:00,149.98,150.12,149.82,149.82,2600.0,149.98,150.12,149.82,149.82,2600.0
2009-09-09 11:10:00,149.81,149.86,149.75,149.82,3300.0,149.81,149.86,149.75,149.82,3300.0
2009-09-09 11:15:00,149.84,149.86,149.78,149.78,1900.0,149.84,149.86,149.78,149.78,1900.0
2009-09-09 11:20:00,149.82,150.08,149.82,150.08,3900.0,149.82,150.08,149.82,150.08,3900.0
2009-09-09 11:25:00,150.07,150.19,150.07,150.1,5300.0,150.07,150.19,150.07,150.1,5300.0
2009-09-09 11:30:00,150.1,150.15,149.94,150.07,8600.0,150.1,150.15,149.94,150.07,8600.0
2009-09-09 11:35:00,150.05,150.19,149.94,150.16,10700.0,150.05,150.19,149.94,150.16,10700.0
2009-09-09 11:40:00,150.17,150.3,150.05,150.14,9800.0,150.17,150.3,150.05,150.14,9800.0
2009-09-09 11:45:00,150.16,150.2,149.97,150.07,7500.0,150.16,150.2,149.97,150.07,7500.0
2009-09-09 11:50:00,150.13,150.15,150.01,150.02,3500.0,150.13,150.15,150.01,150.02,3500.0
2009-09-09 11:55:00,149.97,150.18,149.97,150.11,5300.0,149.97,150.18,149.97,150.11,5300.0
2009-09-09 12:00:00,150.1,150.13,149.95,150.03,2600.0,150.1,150.13,149.95,150.03,2600.0
2009-09-09 12:05:00,150.03,150.11,149.86,149.92,2800.0,150.03,150.11,149.86,149.92,2800.0
2009-09-09 12:10:00,149.9,150.04,149.9,150.04,3600.0,149.9,150.04,149.9,150.04,3600.0
2009-09-09 12:15:00,150.01,150.02,149.95,150.0,1400.0,150.01,150.02,149.95,150.0,1400.0
2009-09-09 12:20:00,149.99,150.0,149.9,149.9,1600.0,149.99,150.0,149.9,149.9,1600.0
2009-09-09 12:25:00,149.88,149.88,149.76,149.76,1100.0,149.88,149.88,149.76,149.76,1100.0
2009-09-09 12:30:00,149.74,149.78,149.59,149.62,5100.0,149.74,149.78,149.59,149.62,5100.0
2009-09-09 12:35:00,149.61,149.63,149.45,149.45,5000.0,149.61,149.63,149.45,149.45,5000.0
2009-09-09 12:40:00,149.43,149.55,149.4,149.51,8900.0,149.43,149.55,149.4,149.51,8900.0
2009-09-09 12:45:00,149.51,149.61,149.49,149.51,4900.0,149.51,149.61,149.49,149.51,4900.0
2009-09-09 12:50:00,149.48,149.63,149.48,149.53,3700.0,149.48,149.63,149.48,149.53,3700.0
2009-09-09 12:55:00,149.55,149.57,149.43,149.52,3600.0,149.55,149.57,149.43,149.52,3600.0
2009-09-09 13:00:00,149.46,149.58,149.37,149.37,6800.0,149.46,149.58,149.37,149.37,6800.0
2009-09-09 13:05:00,149.37,149.62,149.37,149.61,4800.0,149.37,149.62,149.37,149.61,4800.0
2009-09-09 13:10:00,149.59,149.74,149.59,149.74,4600.0,149.59,149.74,149.59,149.74,4600.0
2009-09-09 13:15:00,149.77,149.89,149.67,149.73,6500.0,149.77,149.89,149.67,149.73,6500.0
2009-09-09 13:20:00,149.71,149.81,149.71,149.8,2800.0,149.71,149.81,149.71,149.8,2800.0
2009-09-09 13:25:00,149.77,149.77,149.52,149.52,2400.0,149.77,149.77,149.52,149.52,2400.0
2009-09-09 13:30:00,149.5,149.62,149.5,149.56,2700.0,149.5,149.62,149.5,149.56,2700.0
2009-09-09 13:35:00,149.67,149.75,149.6,149.72,2800.0,149.67,149.75,149.6,149.72,2800.0
2009-09-09 13:40:00,149.7,149.77,149.56,149.61,13500.0,149.7,149.77,149.56,149.61,13500.0
2009-09-09 13:45:00,149.59,149.61,149.42,149.42,4200.0,149.59,149.61,149.42,149.42,4200.0
2009-09-09 13:50:00,149.41,149.55,149.35,149.36,7400.0,149.41,149.55,149.35,149.36,7400.0
2009-09-09 13:55:00,149.35,149.52,149.24,149.46,9600.0,149.35,149.52,149.24,149.46,9600.0
2009-09-09 14:00:00,149.5,149.55,149.38,149.44,2800.0,149.5,149.55,149.38,149.44,2800.0
2009-09-09 14:05:00,149.54,149.56,149.31,149.31,2500.0,149.54,149.56,149.31,149.31,2500.0
2009-09-09 14:10:00,149.26,149.42,149.25,149.27,4000.0,149.26,149.42,149.25,149.27,4000.0
2009-09-09 14:15:00,149.25,149.36,149.18,149.31,6100.0,149.25,149.36,149.18,149.31,6100.0
2009-09-09 14:20:00,149.32,149.32,149.02,149.17,7000.0,149.32,149.32,149.02,149.17,7000.0
2009-09-09 14:25:00,149.17,149.34,149.15,149.16,7000.0,149.17,149.34,149.15,149.16,7000.0
2009-09-09 14:30:00,149.19,149.28,148.92,148.92,9000.0,149.19,149.28,148.92,148.92,9000.0
2009-09-09 14:35:00,148.92,148.97,148.79,148.79,9500.0,148.92,148.97,148.79,148.79,9500.0
2009-09-09 14:40:00,148.8,148.87,148.71,148.8,5200.0,148.8,148.87,148.71,148.8,5200.0
2009-09-09 14:45:00,148.8,148.86,148.6,148.63,8100.0,148.8,148.86,148.6,148.63,8100.0
2009-09-09 14:50:00,148.63,148.64,148.33,148.39,26300.0,148.63,148.64,148.33,148.39,26300.0
2009-09-09 14:55:00,148.39,148.42,148.04,148.28,23500.0,148.39,148.42,148.04,148.28,23500.0
2009-09-09 15:00:00,148.27,148.43,148.23,148.43,7000.0,148.27,148.43,148.23,148.43,7000.0
2009-09-09 15:05:00,148.41,148.72,148.38,148.72,5300.0,148.41,148.72,148.38,148.72,5300.0
2009-09-09 15:10:00,148.67,148.96,148.67,148.74,8200.0,148.67,148.96,148.67,148.74,8200.0
2009-09-09 15:15:00,148.72,148.73,148.61,148.61,4500.0,148.72,148.73,148.61,148.61,4500.0
2009-09-09 15:20:00,148.61,148.98,148.61,148.88,3900.0,148.61,148.98,148.61,148.88,3900.0
2009-09-09 15:25:00,148.95,148.96,148.72,148.74,5600.0,148.95,148.96,148.72,148.74,5600.0
2009-09-09 15:30:00,148.77,148.87,148.56,148.72,8200.0,148.77,148.87,148.56,148.72,8200.0
2009-09-09 15:35:00,148.72,148.91,148.6,148.91,5200.0,148.72,148.91,148.6,148.91,5200.0
2009-09-09 15:40:00,148.94,149.16,148.91,149.09,15300.0,148.94,149.16,148.91,149.09,15300.0
2009-09-09 15:45:00,149.12,149.41,149.09,149.33,18500.0,149.12,149.41,149.09,149.33,18500.0
2009-09-09 15:50:00,149.38,149.43,149.21,149.21,13200.0,149.38,149.43,149.21,149.21,13200.0
2009-09-09 15:55:00,149.21,149.27,149.13,149.26,19800.0,149.21,149.27,149.13,149.26,19800.0
2009-09-10 09:30:00,149.31,149.7,148.92,149.1,18800.0,149.31,149.7,148.92,149.1,18800.0
2009-09-10 09:35:00,149.12,149.17,147.92,148.09,19600.0,149.12,149.17,147.92,148.09,19600.0
2009-09-10 09:40:00,148.11,148.44,147.88,148.2,17900.0,148.11,148.44,147.88,148.2,17900.0
2009-09-10 09:45:00,148.12,149.04,148.12,149.01,13600.0,148.12,149.04,148.12,149.01,13600.0
2009-09-10 09:50:00,148.98,149.13,148.92,148.97,9200.0,148.98,149.13,148.92,148.97,9200.0
2009-09-10 09:55:00,149.08,149.36,149.03,149.32,7500.0,149.08,149.36,149.03,149.32,7500.0
2009-09-10 10:00:00,149.18,149.89,149.18,149.71,16900.0,149.18,149.89,149.18,149.71,16900.0
2009-09-10 10:05:00,149.83,149.88,149.68,149.8,10800.0,149.83,149.88,149.68,149.8,10800.0
2009-09-10 10:10:00,149.83,150.01,149.71,149.87,14600.0,149.83,150.01,149.71,149.87,14600.0
2009-09-10 10:15:00,149.8,149.84,149.65,149.75,13600.0,149.8,149.84,149.65,149.75,13600.0
2009-09-10 10:20:00,149.75,149.84,149.44,149.63,7700.0,149.75,149.84,149.44,149.63,7700.0
2009-09-10 10:25:00,149.61,149.75,149.41,149.49,4700.0,149.61,149.75,149.41,149.49,4700.0
2009-09-10 10:30:00,149.49,149.8,149.49,149.73,16800.0,149.49,149.8,149.49,149.73,16800.0
2009-09-10 10:35:00,149.75,149.99,149.65,149.98,5500.0,149.75,149.99,149.65,149.98,5500.0
2009-09-10 10:40:00,149.93,150.23,149.93,150.14,10400.0,149.93,150.23,149.93,150.14,10400.0
2009-09-10 10:45:00,150.14,150.18,149.99,150.02,6600.0,150.14,150.18,149.99,150.02,6600.0
2009-09-10 10:50:00,150.04,150.2,150.04,150.08,5700.0,150.04,150.2,150.04,150.08,5700.0
2009-09-10 10:55:00,150.08,150.13,149.95,150.08,8500.0,150.08,150.13,149.95,150.08,8500.0
2009-09-10 11:00:00,150.1,150.21,150.03,150.09,10500.0,150.1,150.21,150.03,150.09,10500.0
2009-09-10 11:05:00,150.05,150.17,150.0,150.0,3100.0,150.05,150.17,150.0,150.0,3100.0
2009-09-10 11:10:00,149.99,150.03,149.7,149.71,1600.0,149.99,150.03,149.7,149.71,1600.0
2009-09-10 11:15:00,149.73,149.82,149.47,149.47,3100.0,149.73,149.82,149.47,149.47,3100.0
2009-09-10 11:20:00,149.47,149.55,149.42,149.42,2800.0,149.47,149.55,149.42,149.42,2800.0
2009-09-10 11:25:00,149.33,149.52,149.33,149.52,4000.0,149.33,149.52,149.33,149.52,4000.0
2009-09-10 11:30:00,149.5,149.58,149.5,149.53,1100.0,149.5,149.58,149.5,149.53,1100.0
2009-09-10 11:35:00,149.48,149.76,149.48,149.66,2300.0,149.48,149.76,149.48,149.66,2300.0
2009-09-10 11:40:00,149.71,149.71,149.49,149.56,3900.0,149.71,149.71,149.49,149.56,3900.0
2009-09-10 11:45:00,149.61,149.62,149.55,149.62,500.0,149.61,149.62,149.55,149.62,500.0
2009-09-10 11:50:00,149.56,149.56,149.26,149.26,6700.0,149.56,149.56,149.26,149.26,6700.0
2009-09-10 11:55:00,149.2,149.3,149.2,149.26,1600.0,149.2,149.3,149.2,149.26,1600.0
2009-09-10 12:00:00,149.31,149.35,149.2,149.24,3100.0,149.31,149.35,149.2,149.24,3100.0
2009-09-10 12:05:00,149.22,149.26,149.17,149.18,1900.0,149.22,149.26,149.17,149.18,1900.0
2009-09-10 12:10:00,149.19,149.19,148.9,149.1,5100.0,149.19,149.19,148.9,149.1,5100.0
2009-09-10 12:15:00,149.18,149.19,148.98,149.02,1700.0,149.18,149.19,148.98,149.02,1700.0
2009-09-10 12:20:00,149.1,149.1,149.0,149.0,700.0,149.1,149.1,149.0,149.0,700.0
2009-09-10 12:25:00,149.0,149.09,148.94,149.05,8500.0,149.0,149.09,148.94,149.05,8500.0
2009-09-10 12:30:00,148.96,149.06,148.96,149.06,1900.0,148.96,149.06,148.96,149.06,1900.0
2009-09-10 12:35:00,149.05,149.08,148.95,148.95,1900.0,149.05,149.08,148.95,148.95,1900.0
2009-09-10 12:40:00,149.01,149.01,148.9,148.94,2100.0,149.01,149.01,148.9,148.94,2100.0
2009-09-10 12:45:00,148.91,149.0,148.9,148.9,1500.0,148.91,149.0,148.9,148.9,1500.0
2009-09-10 12:50:00,148.93,149.0,148.9,149.0,2300.0,148.93,149.0,148.9,149.0,2300.0
2009-09-10 12:55:00,148.94,149.15,148.94,149.15,2700.0,148.94,149.15,148.94,149.15,2700.0
2009-09-10 13:00:00,149.13,149.14,148.9,148.99,5100.0,149.13,149.14,148.9,148.99,5100.0
2009-09-10 13:05:00,149.08,149.14,148.83,148.83,3500.0,149.08,149.14,148.83,148.83,3500.0
2009-09-10 13:10:00,148.81,148.87,148.81,148.87,2200.0,148.81,148.87,148.81,148.87,2200.0
2009-09-10 13:15:00,148.87,148.98,148.87,148.97,1400.0,148.87,148.98,148.87,148.97,1400.0
2009-09-10 13:20:00,148.93,148.93,148.86,148.86,1200.0,148.93,148.93,148.86,148.86,1200.0
2009-09-10 13:25:00,148.93,148.94,148.77,148.82,2400.0,148.93,148.94,148.77,148.82,2400.0
2009-09-10 13:30:00,148.75,148.75,148.62,148.75,5800.0,148.75,148.75,148.62,148.75,5800.0
2009-09-10 13:35:00,148.76,148.84,148.63,148.64,2500.0,148.76,148.84,148.63,148.64,2500.0
2009-09-10 13:40:00,148.74,148.87,148.68,148.68,1900.0,148.74,148.87,148.68,148.68,1900.0
2009-09-10 13:45:00,148.61,149.0,148.61,148.98,2600.0,148.61,149.0,148.61,148.98,2600.0
2009-09-10 13:50:00,149.04,149.24,149.04,149.14,4800.0,149.04,149.24,149.04,149.14,4800.0
2009-09-10 13:55:00,149.1,149.3,149.1,149.29,3000.0,149.1,149.3,149.1,149.29,3000.0
2009-09-10 14:00:00,149.34,149.4,149.27,149.3,3300.0,149.34,149.4,149.27,149.3,3300.0
2009-09-10 14:05:00,149.37,149.45,149.33,149.33,2200.0,149.37,149.45,149.33,149.33,2200.0
2009-09-10 14:10:00,149.34,149.4,149.27,149.27,1700.0,149.34,149.4,149.27,149.27,1700.0
2009-09-10 14:15:00,149.23,149.23,149.06,149.15,1300.0,149.23,149.23,149.06,149.15,1300.0
2009-09-10 14:20:00,149.18,149.18,148.96,148.99,5400.0,149.18,149.18,148.96,148.99,5400.0
2009-09-10 14:25:00,149.02,149.08,148.88,149.08,2700.0,149.02,149.08,148.88,149.08,2700.0
2009-09-10 14:30:00,149.05,149.05,148.89,148.95,1100.0,149.05,149.05,148.89,148.95,1100.0
2009-09-10 14:35:00,148.95,148.98,148.88,148.96,3300.0,148.95,148.98,148.88,148.96,3300.0
2009-09-10 14:40:00,148.95,149.06,148.89,148.98,4200.0,148.95,149.06,148.89,148.98,4200.0
2009-09-10 14:45:00,148.97,148.99,148.78,148.79,4000.0,148.97,148.99,148.78,148.79,4000.0
2009-09-10 14:50:00,148.8,148.95,148.8,148.82,3700.0,148.8,148.95,148.8,148.82,3700.0
2009-09-10 14:55:00,148.81,148.83,148.76,148.76,1800.0,148.81,148.83,148.76,148.76,1800.0
2009-09-10 15:00:00,148.81,148.84,148.71,148.73,3000.0,148.81,148.84,148.71,148.73,3000.0
2009-09-10 15:05:00,148.77,148.79,148.4,148.49,11300.0,148.77,148.79,148.4,148.49,11300.0
2009-09-10 15:10:00,148.57,148.7,148.54,148.7,4700.0,148.57,148.7,148.54,148.7,4700.0
2009-09-10 15:15:00,148.65,148.87,148.63,148.76,5700.0,148.65,148.87,148.63,148.76,5700.0
2009-09-10 15:20:00,148.73,148.89,148.73,148.83,4400.0,148.73,148.89,148.73,148.83,4400.0
2009-09-10 15:25:00,148.89,149.21,148.89,149.16,8900.0,148.89,149.21,148.89,149.16,8900.0
2009-09-10 15:30:00,149.14,149.29,149.08,149.23,12300.0,149.14,149.29,149.08,149.23,12300.0
2009-09-10 15:35:00,149.22,149.24,149.05,149.2,10700.0,149.22,149.24,149.05,149.2,10700.0
2009-09-10 15:40:00,149.22,149.44,149.21,149.38,19700.0,149.22,149.44,149.21,149.38,19700.0
2009-09-10 15:45:00,149.38,149.58,149.38,149.52,10800.0,149.38,149.58,149.38,149.52,10800.0
2009-09-10 15:50:00,149.58,149.71,149.43,149.43,19200.0,149.58,149.71,149.43,149.43,19200.0
2009-09-10 15:55:00,149.43,149.51,149.17,149.25,31000.0,149.43,149.51,149.17,149.25,31000.0
2009-09-11 09:30:00,148.75,149.16,147.9,147.9,43400.0,148.75,149.16,147.9,147.9,43400.0
2009-09-11 09:35:00,148.0,148.45,147.93,148.3,22100.0,148.0,148.45,147.93,148.3,22100.0
2009-09-11 09:40:00,148.25,148.25,146.37,146.74,80100.0,148.25,148.25,146.37,146.74,80100.0
2009-09-11 09:45:00,146.78,147.64,146.78,147.01,25300.0,146.78,147.64,146.78,147.01,25300.0
2009-09-11 09:50:00,147.1,147.23,146.71,146.91,19700.0,147.1,147.23,146.71,146.91,19700.0
2009-09-11 09:55:00,147.01,147.48,146.59,147.48,22200.0,147.01,147.48,146.59,147.48,22200.0
2009-09-11 10:00:00,147.41,147.62,147.04,147.29,14000.0,147.41,147.62,147.04,147.29,14000.0
2009-09-11 10:05:00,147.37,147.37,146.8,146.83,9400.0,147.37,147.37,146.8,146.83,9400.0
2009-09-11 10:10:00,146.81,147.31,146.76,147.18,18400.0,146.81,147.31,146.76,147.18,18400.0
2009-09-11 10:15:00,147.08,147.31,147.02,147.07,6400.0,147.08,147.31,147.02,147.07,6400.0
2009-09-11 10:20:00,147.03,147.13,146.82,146.95,14700.0,147.03,147.13,146.82,146.95,14700.0
2009-09-11 10:25:00,146.95,146.95,146.58,146.77,14600.0,146.95,146.95,146.58,146.77,14600.0
2009-09-11 10:30:00,146.77,147.14,146.73,147.06,10100.0,146.77,147.14,146.73,147.06,10100.0
2009-09-11 10:35:00,147.07,147.3,147.05,147.14,11000.0,147.07,147.3,147.05,147.14,11000.0
2009-09-11 10:40:00,147.1,147.1,146.88,146.93,11000.0,147.1,147.1,146.88,146.93,11000.0
2009-09-11 10:45:00,146.93,147.05,146.88,147.0,16100.0,146.93,147.05,146.88,147.0,16100.0
2009-09-11 10:50:00,147.04,147.09,146.7,147.09,8700.0,147.04,147.09,146.7,147.09,8700.0
2009-09-11 10:55:00,147.12,147.37,146.99,147.37,17500.0,147.12,147.37,146.99,147.37,17500.0
2009-09-11 11:00:00,147.37,147.51,147.2,147.47,12900.0,147.37,147.51,147.2,147.47,12900.0
2009-09-11 11:05:00,147.43,147.51,147.39,147.45,10700.0,147.43,147.51,147.39,147.45,10700.0
2009-09-11 11:10:00,147.41,147.49,147.28,147.49,13600.0,147.41,147.49,147.28,147.49,13600.0
2009-09-11 11:15:00,147.48,147.5,147.33,147.5,14500.0,147.48,147.5,147.33,147.5,14500.0
2009-09-11 11:20:00,147.42,147.51,147.35,147.35,4900.0,147.42,147.51,147.35,147.35,4900.0
2009-09-11 11:25:00,147.35,147.45,146.97,146.97,19100.0,147.35,147.45,146.97,146.97,19100.0
2009-09-11 11:30:00,146.96,147.05,146.74,146.77,23200.0,146.96,147.05,146.74,146.77,23200.0
2009-09-11 11:35:00,146.86,146.99,146.65,146.83,12400.0,146.86,146.99,146.65,146.83,12400.0
2009-09-11 11:40:00,146.88,147.11,146.77,147.1,10000.0,146.88,147.11,146.77,147.1,10000.0
2009-09-11 11:45:00,147.1,147.15,146.89,146.89,3300.0,147.1,147.15,146.89,146.89,3300.0
2009-09-11 11:50:00,147.0,147.0,146.77,146.86,3900.0,147.0,147.0,146.77,146.86,3900.0
2009-09-11 11:55:00,146.81,146.94,146.79,146.87,9400.0,146.81,146.94,146.79,146.87,9400.0
2009-09-11 12:00:00,146.87,146.9,146.69,146.89,7200.0,146.87,146.9,146.69,146.89,7200.0
2009-09-11 12:05:00,146.83,147.01,146.83,146.85,4300.0,146.83,147.01,146.83,146.85,4300.0
2009-09-11 12:10:00,146.87,146.88,146.79,146.85,9800.0,146.87,146.88,146.79,146.85,9800.0
2009-09-11 12:15:00,146.84,146.84,146.6,146.65,13900.0,146.84,146.84,146.6,146.65,13900.0
2009-09-11 12:20:00,146.65,146.72,146.45,146.46,11700.0,146.65,146.72,146.45,146.46,11700.0
2009-09-11 12:25:00,146.44,146.67,146.22,146.48,13200.0,146.44,146.67,146.22,146.48,13200.0
2009-09-11 12:30:00,146.49,146.52,146.41,146.41,3900.0,146.49,146.52,146.41,146.41,3900.0
2009-09-11 12:35:00,146.44,146.44,146.14,146.27,14800.0,146.44,146.44,146.14,146.27,14800.0
2009-09-11 12:40:00,146.32,146.61,146.16,146.45,5100.0,146.32,146.61,146.16,146.45,5100.0
2009-09-11 12:45:00,146.5,146.76,146.5,146.76,3100.0,146.5,146.76,146.5,146.76,3100.0
2009-09-11 12:50:00,146.76,147.04,146.76,146.91,7700.0,146.76,147.04,146.76,146.91,7700.0
2009-09-11 12:55:00,146.96,147.04,146.85,146.96,5200.0,146.96,147.04,146.85,146.96,5200.0
2009-09-11 13:00:00,146.95,147.09,146.95,147.04,5100.0,146.95,147.09,146.95,147.04,5100.0
2009-09-11 13:05:00,147.09,147.09,146.93,147.05,5300.0,147.09,147.09,146.93,147.05,5300.0
2009-09-11 13:10:00,147.05,147.14,147.05,147.09,2700.0,147.05,147.14,147.05,147.09,2700.0
2009-09-11 13:15:00,147.08,147.29,147.08,147.09,5500.0,147.08,147.29,147.08,147.09,5500.0
2009-09-11 13:20:00,147.1,147.19,146.9,146.9,4300.0,147.1,147.19,146.9,146.9,4300.0
2009-09-11 13:25:00,146.9,146.92,146.75,146.79,3100.0,146.9,146.92,146.75,146.79,3100.0
2009-09-11 13:30:00,146.8,147.0,146.79,146.97,5200.0,146.8,147.0,146.79,146.97,5200.0
2009-09-11 13:35:00,147.01,147.13,146.99,147.12,2000.0,147.01,147.13,146.99,147.12,2000.0
2009-09-11 13:40:00,147.1,147.1,146.66,146.66,20400.0,147.1,147.1,146.66,146.66,20400.0
2009-09-11 13:45:00,146.69,146.82,146.67,146.67,5800.0,146.69,146.82,146.67,146.67,5800.0
2009-09-11 13:50:00,146.68,146.8,146.59,146.69,6200.0,146.68,146.8,146.59,146.69,6200.0
2009-09-11 13:55:00,146.67,146.99,146.67,146.8,11900.0,146.67,146.99,146.67,146.8,11900.0
2009-09-11 14:00:00,146.74,146.9,146.63,146.88,6800.0,146.74,146.9,146.63,146.88,6800.0
2009-09-11 14:05:00,146.88,146.94,146.73,146.94,3500.0,146.88,146.94,146.73,146.94,3500.0
2009-09-11 14:10:00,146.86,146.88,146.83,146.84,4600.0,146.86,146.88,146.83,146.84,4600.0
2009-09-11 14:15:00,146.81,146.83,146.69,146.69,4000.0,146.81,146.83,146.69,146.69,4000.0
2009-09-11 14:20:00,146.69,146.83,146.63,146.8,6900.0,146.69,146.83,146.63,146.8,6900.0
2009-09-11 14:25:00,146.82,146.82,146.53,146.53,4900.0,146.82,146.82,146.53,146.53,4900.0
2009-09-11 14:30:00,146.56,146.7,146.52,146.56,11800.0,146.56,146.7,146.52,146.56,11800.0
2009-09-11 14:35:00,146.57,146.66,146.45,146.52,5400.0,146.57,146.66,146.45,146.52,5400.0
2009-09-11 14:40:00,146.49,146.58,146.48,146.58,4600.0,146.49,146.58,146.48,146.58,4600.0
2009-09-11 14:45:00,146.58,146.66,146.4,146.44,13100.0,146.58,146.66,146.4,146.44,13100.0
2009-09-11 14:50:00,146.44,146.46,146.29,146.31,10300.0,146.44,146.46,146.29,146.31,10300.0
2009-09-11 14:55:00,146.32,146.32,145.87,145.96,16200.0,146.32,146.32,145.87,145.96,16200.0
2009-09-11 15:00:00,145.92,146.34,145.89,146.31,15100.0,145.92,146.34,145.89,146.31,15100.0
2009-09-11 15:05:00,146.3,146.37,146.26,146.35,6400.0,146.3,146.37,146.26,146.35,6400.0
2009-09-11 15:10:00,146.31,146.51,146.31,146.51,7900.0,146.31,146.51,146.31,146.51,7900.0
2009-09-11 15:15:00,146.51,146.52,146.29,146.37,7700.0,146.51,146.52,146.29,146.37,7700.0
2009-09-11 15:20:00,146.38,146.5,146.27,146.27,18900.0,146.38,146.5,146.27,146.27,18900.0
2009-09-11 15:25:00,146.27,146.31,146.09,146.15,14500.0,146.27,146.31,146.09,146.15,14500.0
2009-09-11 15:30:00,146.15,146.4,146.05,146.3,23400.0,146.15,146.4,146.05,146.3,23400.0
2009-09-11 15:35:00,146.27,146.3,146.12,146.2,10400.0,146.27,146.3,146.12,146.2,10400.0
2009-09-11 15:40:00,146.19,146.5,146.19,146.37,21300.0,146.19,146.5,146.19,146.37,21300.0
2009-09-11 15:45:00,146.36,146.43,146.14,146.43,13600.0,146.36,146.43,146.14,146.43,13600.0
2009-09-11 15:50:00,146.42,146.55,146.36,146.53,18200.0,146.42,146.55,146.36,146.53,18200.0
2009-09-11 15:55:00,146.54,146.54,146.28,146.46,30600.0,146.54,146.54,146.28,146.46,30600.0
2009-09-14 09:30:00,145.34,145.37,144.87,144.89,19800.0,145.34,145.37,144.87,144.89,19800.0
2009-09-14 09:35:00,145.08,145.26,144.82,144.94,17700.0,145.08,145.26,144.82,144.94,17700.0
2009-09-14 09:40:00,144.95,145.57,144.95,145.45,8900.0,144.95,145.57,144.95,145.45,8900.0
2009-09-14 09:45:00,145.52,145.81,145.26,145.53,11800.0,145.52,145.81,145.26,145.53,11800.0
2009-09-14 09:50:00,145.49,146.3,145.45,146.27,12500.0,145.49,146.3,145.45,146.27,12500.0
2009-09-14 09:55:00,146.19,146.2,145.92,145.95,10500.0,146.19,146.2,145.92,145.95,10500.0
2009-09-14 10:00:00,145.99,146.15,145.91,146.07,11600.0,145.99,146.15,145.91,146.07,11600.0
2009-09-14 10:05:00,146.07,146.2,145.74,145.89,8100.0,146.07,146.2,145.74,145.89,8100.0
2009-09-14 10:10:00,145.9,145.94,145.55,145.93,8000.0,145.9,145.94,145.55,145.93,8000.0
2009-09-14 10:15:00,145.94,146.24,145.89,145.9,10400.0,145.94,146.24,145.89,145.9,10400.0
2009-09-14 10:20:00,145.9,146.23,145.9,146.09,7500.0,145.9,146.23,145.9,146.09,7500.0
2009-09-14 10:25:00,146.02,146.31,146.02,146.18,4800.0,146.02,146.31,146.02,146.18,4800.0
2009-09-14 10:30:00,146.12,146.55,146.08,146.44,4100.0,146.12,146.55,146.08,146.44,4100.0
2009-09-14 10:35:00,146.46,146.6,146.28,146.6,7700.0,146.46,146.6,146.28,146.6,7700.0
2009-09-14 10:40:00,146.57,146.99,146.36,146.96,9700.0,146.57,146.99,146.36,146.96,9700.0
2009-09-14 10:45:00,146.9,147.17,146.69,147.05,7100.0,146.9,147.17,146.69,147.05,7100.0
2009-09-14 10:50:00,147.04,147.04,146.49,146.49,5400.0,147.04,147.04,146.49,146.49,5400.0
2009-09-14 10:55:00,146.53,146.57,146.21,146.29,3500.0,146.53,146.57,146.21,146.29,3500.0
2009-09-14 11:00:00,146.32,146.67,146.26,146.67,7100.0,146.32,146.67,146.26,146.67,7100.0
2009-09-14 11:05:00,146.73,146.73,146.37,146.58,3800.0,146.73,146.73,146.37,146.58,3800.0
2009-09-14 11:10:00,146.61,146.72,146.58,146.58,4700.0,146.61,146.72,146.58,146.58,4700.0
2009-09-14 11:15:00,146.62,146.85,146.4,146.82,5900.0,146.62,146.85,146.4,146.82,5900.0
2009-09-14 11:20:00,146.88,146.88,146.57,146.57,2600.0,146.88,146.88,146.57,146.57,2600.0
2009-09-14 11:25:00,146.45,146.54,146.32,146.5,3500.0,146.45,146.54,146.32,146.5,3500.0
2009-09-14 11:30:00,146.48,146.49,146.44,146.48,1000.0,146.48,146.49,146.44,146.48,1000.0
2009-09-14 11:35:00,146.44,146.49,146.28,146.4,3800.0,146.44,146.49,146.28,146.4,3800.0
2009-09-14 11:40:00,146.4,146.4,146.31,146.35,1900.0,146.4,146.4,146.31,146.35,1900.0
2009-09-14 11:45:00,146.35,146.37,146.11,146.2,4200.0,146.35,146.37,146.11,146.2,4200.0
2009-09-14 11:50:00,146.13,146.33,146.13,146.33,3400.0,146.13,146.33,146.13,146.33,3400.0
2009-09-14 11:55:00,146.32,146.32,146.18,146.25,3200.0,146.32,146.32,146.18,146.25,3200.0
2009-09-14 12:00:00,146.25,146.51,146.25,146.51,4900.0,146.25,146.51,146.25,146.51,4900.0
2009-09-14 12:05:00,146.54,146.57,146.36,146.36,4900.0,146.54,146.57,146.36,146.36,4900.0
2009-09-14 12:10:00,146.34,146.57,146.32,146.47,3900.0,146.34,146.57,146.32,146.47,3900.0
2009-09-14 12:15:00,146.52,146.54,146.47,146.54,1900.0,146.52,146.54,146.47,146.54,1900.0
2009-09-14 12:20:00,146.59,146.63,146.52,146.52,1800.0,146.59,146.63,146.52,146.52,1800.0
2009-09-14 12:25:00,146.53,146.62,146.52,146.56,2700.0,146.53,146.62,146.52,146.56,2700.0
2009-09-14 12:30:00,146.55,146.56,146.38,146.54,2900.0,146.55,146.56,146.38,146.54,2900.0
2009-09-14 12:35:00,146.54,146.59,146.48,146.48,1900.0,146.54,146.59,146.48,146.48,1900.0
2009-09-14 12:40:00,146.49,146.49,146.4,146.44,1200.0,146.49,146.49,146.4,146.44,1200.0
2009-09-14 12:45:00,146.45,146.45,146.3,146.45,3600.0,146.45,146.45,146.3,146.45,3600.0
2009-09-14 12:50:00,146.43,146.68,146.43,146.68,2100.0,146.43,146.68,146.43,146.68,2100.0
2009-09-14 12:55:00,146.67,146.74,146.57,146.74,4800.0,146.67,146.74,146.57,146.74,4800.0
2009-09-14 13:00:00,146.74,146.84,146.67,146.84,6300.0,146.74,146.84,146.67,146.84,6300.0
2009-09-14 13:05:00,146.84,146.87,146.75,146.84,4600.0,146.84,146.87,146.75,146.84,4600.0
2009-09-14 13:10:00,146.83,146.94,146.82,146.94,4100.0,146.83,146.94,146.82,146.94,4100.0
2009-09-14 13:15:00,146.95,146.95,146.81,146.93,6900.0,146.95,146.95,146.81,146.93,6900.0
2009-09-14 13:20:00,146.93,146.96,146.91,146.92,3600.0,146.93,146.96,146.91,146.92,3600.0
2009-09-14 13:25:00,146.94,147.04,146.91,147.04,3900.0,146.94,147.04,146.91,147.04,3900.0
2009-09-14 13:30:00,147.06,147.07,147.0,147.04,3000.0,147.06,147.07,147.0,147.04,3000.0
2009-09-14 13:35:00,147.03,147.1,147.01,147.08,3500.0,147.03,147.1,147.01,147.08,3500.0
2009-09-14 13:40:00,147.1,147.11,146.96,147.05,3500.0,147.1,147.11,146.96,147.05,3500.0
2009-09-14 13:45:00,147.01,147.04,146.97,147.01,1800.0,147.01,147.04,146.97,147.01,1800.0
2009-09-14 13:50:00,146.99,147.15,146.91,147.15,6100.0,146.99,147.15,146.91,147.15,6100.0
2009-09-14 13:55:00,147.13,147.27,147.02,147.27,6800.0,147.13,147.27,147.02,147.27,6800.0
2009-09-14 14:00:00,147.16,147.16,146.97,146.97,5400.0,147.16,147.16,146.97,146.97,5400.0
2009-09-14 14:05:00,147.07,147.07,146.82,146.82,3600.0,147.07,147.07,146.82,146.82,3600.0
2009-09-14 14:10:00,146.83,146.83,146.68,146.76,2300.0,146.83,146.83,146.68,146.76,2300.0
2009-09-14 14:15:00,146.79,146.98,146.74,146.9,4200.0,146.79,146.98,146.74,146.9,4200.0
2009-09-14 14:20:00,146.91,146.91,146.75,146.78,2700.0,146.91,146.91,146.75,146.78,2700.0
2009-09-14 14:25:00,146.87,147.25,146.79,147.18,6700.0,146.87,147.25,146.79,147.18,6700.0
2009-09-14 14:30:00,147.27,147.44,147.23,147.36,5400.0,147.27,147.44,147.23,147.36,5400.0
2009-09-14 14:35:00,147.32,147.37,147.27,147.32,1900.0,147.32,147.37,147.27,147.32,1900.0
2009-09-14 14:40:00,147.28,147.32,147.16,147.22,4200.0,147.28,147.32,147.16,147.22,4200.0
2009-09-14 14:45:00,147.2,147.28,147.2,147.28,4300.0,147.2,147.28,147.2,147.28,4300.0
2009-09-14 14:50:00,147.26,147.31,147.18,147.2,5800.0,147.26,147.31,147.18,147.2,5800.0
2009-09-14 14:55:00,147.2,147.36,147.2,147.2,14500.0,147.2,147.36,147.2,147.2,14500.0
2009-09-14 15:00:00,147.2,147.37,147.09,147.12,45000.0,147.2,147.37,147.09,147.12,45000.0
2009-09-14 15:05:00,147.11,147.24,147.1,147.22,7900.0,147.11,147.24,147.1,147.22,7900.0
2009-09-14 15:10:00,147.19,147.22,147.1,147.13,3700.0,147.19,147.22,147.1,147.13,3700.0
2009-09-14 15:15:00,147.1,147.14,146.89,146.91,5200.0,147.1,147.14,146.89,146.91,5200.0
2009-09-14 15:20:00,146.93,147.07,146.91,147.01,10900.0,146.93,147.07,146.91,147.01,10900.0
2009-09-14 15:25:00,147.02,147.12,147.01,147.05,10100.0,147.02,147.12,147.01,147.05,10100.0
2009-09-14 15:30:00,147.05,147.15,147.02,147.07,22500.0,147.05,147.15,147.02,147.07,22500.0
2009-09-14 15:35:00,147.14,147.23,147.11,147.15,10800.0,147.14,147.23,147.11,147.15,10800.0
2009-09-14 15:40:00,147.14,147.23,147.08,147.18,8600.0,147.14,147.23,147.08,147.18,8600.0
2009-09-14 15:45:00,147.14,147.16,147.04,147.15,17300.0,147.14,147.16,147.04,147.15,17300.0
2009-09-14 15:50:00,147.17,147.28,147.14,147.15,21500.0,147.17,147.28,147.14,147.15,21500.0
2009-09-14 15:55:00,147.21,147.21,146.99,147.0,23600.0,147.21,147.21,146.99,147.0,23600.0
2009-09-15 09:30:00,147.36,147.54,146.54,146.59,21700.0,147.36,147.54,146.54,146.59,21700.0
2009-09-15 09:35:00,146.71,146.88,146.16,146.16,38900.0,146.71,146.88,146.16,146.16,38900.0
2009-09-15 09:40:00,146.16,146.38,146.02,146.38,8500.0,146.16,146.38,146.02,146.38,8500.0
2009-09-15 09:45:00,146.33,146.5,146.14,146.34,8000.0,146.33,146.5,146.14,146.34,8000.0
2009-09-15 09:50:00,146.39,146.39,145.76,145.99,33200.0,146.39,146.39,145.76,145.99,33200.0
2009-09-15 09:55:00,145.94,146.35,145.82,146.29,21600.0,145.94,146.35,145.82,146.29,21600.0
2009-09-15 10:00:00,146.19,146.29,145.77,145.85,30200.0,146.19,146.29,145.77,145.85,30200.0
2009-09-15 10:05:00,145.86,146.05,145.82,145.96,6900.0,145.86,146.05,145.82,145.96,6900.0
2009-09-15 10:10:00,145.97,146.03,145.73,145.73,10600.0,145.97,146.03,145.73,145.73,10600.0
2009-09-15 10:15:00,145.74,145.85,145.42,145.49,29800.0,145.74,145.85,145.42,145.49,29800.0
2009-09-15 10:20:00,145.43,145.93,145.36,145.8,16200.0,145.43,145.93,145.36,145.8,16200.0
2009-09-15 10:25:00,145.88,146.71,145.75,146.65,14900.0,145.88,146.71,145.75,146.65,14900.0
2009-09-15 10:30:00,146.64,146.76,146.3,146.3,8600.0,146.64,146.76,146.3,146.3,8600.0
2009-09-15 10:35:00,146.24,146.33,146.1,146.1,2500.0,146.24,146.33,146.1,146.1,2500.0
2009-09-15 10:40:00,146.12,146.56,146.12,146.5,4100.0,146.12,146.56,146.12,146.5,4100.0
2009-09-15 10:45:00,146.52,147.22,146.51,147.01,11500.0,146.52,147.22,146.51,147.01,11500.0
2009-09-15 10:50:00,146.94,146.94,146.52,146.58,15100.0,146.94,146.94,146.52,146.58,15100.0
2009-09-15 10:55:00,146.58,146.68,146.4,146.63,14800.0,146.58,146.68,146.4,146.63,14800.0
2009-09-15 11:00:00,146.64,146.66,146.16,146.22,18000.0,146.64,146.66,146.16,146.22,18000.0
2009-09-15 11:05:00,146.3,146.45,146.24,146.4,9100.0,146.3,146.45,146.24,146.4,9100.0
2009-09-15 11:10:00,146.32,146.4,146.17,146.2,5600.0,146.32,146.4,146.17,146.2,5600.0
2009-09-15 11:15:00,146.17,146.44,145.96,146.23,8400.0,146.17,146.44,145.96,146.23,8400.0
2009-09-15 11:20:00,146.23,146.31,146.13,146.24,4700.0,146.23,146.31,146.13,146.24,4700.0
2009-09-15 11:25:00,146.28,146.28,146.19,146.19,4800.0,146.28,146.28,146.19,146.19,4800.0
2009-09-15 11:30:00,146.25,146.28,145.96,145.96,5600.0,146.25,146.28,145.96,145.96,5600.0
2009-09-15 11:35:00,146.17,146.34,146.02,146.12,14400.0,146.17,146.34,146.02,146.12,14400.0
2009-09-15 11:40:00,146.05,146.17,146.0,146.13,3700.0,146.05,146.17,146.0,146.13,3700.0
2009-09-15 11:45:00,146.06,146.18,145.96,146.06,3800.0,146.06,146.18,145.96,146.06,3800.0
2009-09-15 11:50:00,146.13,146.28,146.09,146.28,3100.0,146.13,146.28,146.09,146.28,3100.0
2009-09-15 11:55:00,146.2,146.43,146.12,146.22,5000.0,146.2,146.43,146.12,146.22,5000.0
2009-09-15 12:00:00,146.22,146.31,146.22,146.3,3800.0,146.22,146.31,146.22,146.3,3800.0
2009-09-15 12:05:00,146.25,146.44,146.23,146.44,5100.0,146.25,146.44,146.23,146.44,5100.0
2009-09-15 12:10:00,146.44,146.53,146.36,146.53,3600.0,146.44,146.53,146.36,146.53,3600.0
2009-09-15 12:15:00,146.49,146.66,146.44,146.55,15100.0,146.49,146.66,146.44,146.55,15100.0
2009-09-15 12:20:00,146.55,146.61,146.46,146.56,3400.0,146.55,146.61,146.46,146.56,3400.0
2009-09-15 12:25:00,146.6,146.72,146.6,146.67,9400.0,146.6,146.72,146.6,146.67,9400.0
2009-09-15 12:30:00,146.66,146.69,146.43,146.68,7900.0,146.66,146.69,146.43,146.68,7900.0
2009-09-15 12:35:00,146.67,146.69,146.48,146.55,2000.0,146.67,146.69,146.48,146.55,2000.0
2009-09-15 12:40:00,146.54,146.63,146.4,146.47,1700.0,146.54,146.63,146.4,146.47,1700.0
2009-09-15 12:45:00,146.54,146.59,146.47,146.58,2300.0,146.54,146.59,146.47,146.58,2300.0
2009-09-15 12:50:00,146.59,146.63,146.49,146.55,2800.0,146.59,146.63,146.49,146.55,2800.0
2009-09-15 12:55:00,146.55,146.55,146.45,146.49,2500.0,146.55,146.55,146.45,146.49,2500.0
2009-09-15 13:00:00,146.49,146.57,146.42,146.57,3900.0,146.49,146.57,146.42,146.57,3900.0
2009-09-15 13:05:00,146.59,146.67,146.53,146.61,5400.0,146.59,146.67,146.53,146.61,5400.0
2009-09-15 13:10:00,146.61,147.2,146.61,146.87,22800.0,146.61,147.2,146.61,146.87,22800.0
2009-09-15 13:15:00,146.8,146.87,146.65,146.65,1900.0,146.8,146.87,146.65,146.65,1900.0
2009-09-15 13:20:00,146.62,146.69,146.48,146.48,1200.0,146.62,146.69,146.48,146.48,1200.0
2009-09-15 13:25:00,146.57,146.64,146.46,146.64,3200.0,146.57,146.64,146.46,146.64,3200.0
2009-09-15 13:30:00,146.63,146.68,146.58,146.6,1600.0,146.63,146.68,146.58,146.6,1600.0
2009-09-15 13:35:00,146.53,146.67,146.53,146.61,800.0,146.53,146.67,146.53,146.61,800.0
2009-09-15 13:40:00,146.62,146.68,146.5,146.54,3200.0,146.62,146.68,146.5,146.54,3200.0
2009-09-15 13:45:00,146.57,146.67,146.54,146.67,2100.0,146.57,146.67,146.54,146.67,2100.0
2009-09-15 13:50:00,146.64,146.74,146.6,146.61,2000.0,146.64,146.74,146.6,146.61,2000.0
2009-09-15 13:55:00,146.61,146.75,146.61,146.68,4100.0,146.61,146.75,146.61,146.68,4100.0
2009-09-15 14:00:00,146.73,146.74,146.61,146.67,3000.0,146.73,146.74,146.61,146.67,3000.0
2009-09-15 14:05:00,146.67,146.67,146.48,146.49,9900.0,146.67,146.67,146.48,146.49,9900.0
2009-09-15 14:10:00,146.54,146.64,146.49,146.64,2300.0,146.54,146.64,146.49,146.64,2300.0
2009-09-15 14:15:00,146.61,146.78,146.6,146.76,2200.0,146.61,146.78,146.6,146.76,2200.0
2009-09-15 14:20:00,146.79,146.86,146.77,146.82,2400.0,146.79,146.86,146.77,146.82,2400.0
2009-09-15 14:25:00,146.81,146.93,146.76,146.93,2500.0,146.81,146.93,146.76,146.93,2500.0
2009-09-15 14:30:00,146.96,146.96,146.68,146.83,5800.0,146.96,146.96,146.68,146.83,5800.0
2009-09-15 14:35:00,146.79,146.79,146.47,146.5,9500.0,146.79,146.79,146.47,146.5,9500.0
2009-09-15 14:40:00,146.5,146.58,146.43,146.5,6200.0,146.5,146.58,146.43,146.5,6200.0
2009-09-15 14:45:00,146.43,146.55,146.41,146.55,4500.0,146.43,146.55,146.41,146.55,4500.0
2009-09-15 14:50:00,146.55,146.6,146.36,146.36,13400.0,146.55,146.6,146.36,146.36,13400.0
2009-09-15 14:55:00,146.4,146.49,146.34,146.46,8500.0,146.4,146.49,146.34,146.46,8500.0
2009-09-15 15:00:00,146.46,146.54,146.44,146.44,8400.0,146.46,146.54,146.44,146.44,8400.0
2009-09-15 15:05:00,146.47,146.61,146.47,146.54,6000.0,146.47,146.61,146.47,146.54,6000.0
2009-09-15 15:10:00,146.61,146.61,146.52,146.54,17700.0,146.61,146.61,146.52,146.54,17700.0
2009-09-15 15:15:00,146.57,146.67,146.54,146.62,9400.0,146.57,146.67,146.54,146.62,9400.0
2009-09-15 15:20:00,146.73,147.03,146.65,147.0,16700.0,146.73,147.03,146.65,147.0,16700.0
2009-09-15 15:25:00,147.0,147.12,147.0,147.05,12300.0,147.0,147.12,147.0,147.05,12300.0
2009-09-15 15:30:00,147.11,147.16,147.02,147.12,15100.0,147.11,147.16,147.02,147.12,15100.0
2009-09-15 15:35:00,147.11,147.43,147.11,147.43,11600.0,147.11,147.43,147.11,147.43,11600.0
2009-09-15 15:40:00,147.42,147.49,147.15,147.21,13600.0,147.42,147.49,147.15,147.21,13600.0
2009-09-15 15:45:00,147.2,147.5,147.1,147.34,17100.0,147.2,147.5,147.1,147.34,17100.0
2009-09-15 15:50:00,147.3,147.76,147.3,147.63,25900.0,147.3,147.76,147.3,147.63,25900.0
2009-09-15 15:55:00,147.7,147.7,147.33,147.36,42400.0,147.7,147.7,147.33,147.36,42400.0
2009-09-16 09:30:00,147.59,148.76,147.27,147.45,57300.0,147.59,148.76,147.27,147.45,57300.0
2009-09-16 09:35:00,147.45,147.63,146.92,147.45,18000.0,147.45,147.63,146.92,147.45,18000.0
2009-09-16 09:40:00,147.44,147.58,147.02,147.02,2900.0,147.44,147.58,147.02,147.02,2900.0
2009-09-16 09:45:00,147.22,147.22,146.98,147.16,4200.0,147.22,147.22,146.98,147.16,4200.0
2009-09-16 09:50:00,147.02,147.03,146.47,146.58,15100.0,147.02,147.03,146.47,146.58,15100.0
2009-09-16 09:55:00,146.63,147.21,146.63,147.18,5100.0,146.63,147.21,146.63,147.18,5100.0
2009-09-16 10:00:00,147.21,147.47,147.06,147.44,10800.0,147.21,147.47,147.06,147.44,10800.0
2009-09-16 10:05:00,147.43,147.67,147.4,147.54,11000.0,147.43,147.67,147.4,147.54,11000.0
2009-09-16 10:10:00,147.5,147.5,146.9,146.91,7800.0,147.5,147.5,146.9,146.91,7800.0
2009-09-16 10:15:00,146.91,147.05,146.9,146.9,2700.0,146.91,147.05,146.9,146.9,2700.0
2009-09-16 10:20:00,146.9,146.9,146.57,146.73,5400.0,146.9,146.9,146.57,146.73,5400.0
2009-09-16 10:25:00,146.69,146.69,146.43,146.58,3200.0,146.69,146.69,146.43,146.58,3200.0
2009-09-16 10:30:00,146.72,146.86,146.58,146.58,4500.0,146.72,146.86,146.58,146.58,4500.0
2009-09-16 10:35:00,146.65,146.66,146.63,146.66,900.0,146.65,146.66,146.63,146.66,900.0
2009-09-16 10:40:00,146.61,146.79,146.47,146.72,2900.0,146.61,146.79,146.47,146.72,2900.0
2009-09-16 10:45:00,146.78,147.13,146.74,147.08,14100.0,146.78,147.13,146.74,147.08,14100.0
2009-09-16 10:50:00,147.05,147.25,147.03,147.06,5900.0,147.05,147.25,147.03,147.06,5900.0
2009-09-16 10:55:00,147.13,147.13,147.01,147.09,2100.0,147.13,147.13,147.01,147.09,2100.0
2009-09-16 11:00:00,147.2,147.21,147.08,147.21,3100.0,147.2,147.21,147.08,147.21,3100.0
2009-09-16 11:05:00,147.27,147.27,147.04,147.15,3400.0,147.27,147.27,147.04,147.15,3400.0
2009-09-16 11:10:00,147.1,147.13,146.86,147.03,5100.0,147.1,147.13,146.86,147.03,5100.0
2009-09-16 11:15:00,147.13,147.35,147.06,147.27,14400.0,147.13,147.35,147.06,147.27,14400.0
2009-09-16 11:20:00,147.26,147.31,147.16,147.16,5200.0,147.26,147.31,147.16,147.16,5200.0
2009-09-16 11:25:00,147.1,147.22,147.0,147.0,2000.0,147.1,147.22,147.0,147.0,2000.0
2009-09-16 11:30:00,147.0,147.1,146.93,147.08,4100.0,147.0,147.1,146.93,147.08,4100.0
2009-09-16 11:35:00,147.1,147.23,147.1,147.18,4600.0,147.1,147.23,147.1,147.18,4600.0
2009-09-16 11:40:00,147.18,147.54,147.18,147.52,14500.0,147.18,147.54,147.18,147.52,14500.0
2009-09-16 11:45:00,147.5,147.63,147.31,147.31,7000.0,147.5,147.63,147.31,147.31,7000.0
2009-09-16 11:50:00,147.25,147.27,147.12,147.14,2500.0,147.25,147.27,147.12,147.14,2500.0
2009-09-16 11:55:00,147.11,147.24,147.11,147.15,2300.0,147.11,147.24,147.11,147.15,2300.0
2009-09-16 12:00:00,147.15,147.2,147.05,147.16,3100.0,147.15,147.2,147.05,147.16,3100.0
2009-09-16 12:05:00,147.08,147.31,147.05,147.31,2200.0,147.08,147.31,147.05,147.31,2200.0
2009-09-16 12:10:00,147.32,147.32,146.99,147.16,16900.0,147.32,147.32,146.99,147.16,16900.0
2009-09-16 12:15:00,147.16,147.42,147.16,147.35,5100.0,147.16,147.42,147.16,147.35,5100.0
2009-09-16 12:20:00,147.35,147.35,147.2,147.31,3000.0,147.35,147.35,147.2,147.31,3000.0
2009-09-16 12:25:00,147.32,147.34,147.21,147.21,4900.0,147.32,147.34,147.21,147.21,4900.0
2009-09-16 12:30:00,147.23,147.31,147.02,147.16,8200.0,147.23,147.31,147.02,147.16,8200.0
2009-09-16 12:35:00,147.1,147.12,147.05,147.05,3600.0,147.1,147.12,147.05,147.05,3600.0
2009-09-16 12:40:00,147.05,147.24,147.05,147.18,2400.0,147.05,147.24,147.05,147.18,2400.0
2009-09-16 12:45:00,147.24,147.32,147.22,147.22,4500.0,147.24,147.32,147.22,147.22,4500.0
2009-09-16 12:50:00,147.25,147.28,147.22,147.25,1600.0,147.25,147.28,147.22,147.25,1600.0
2009-09-16 12:55:00,147.28,147.29,147.22,147.24,2600.0,147.28,147.29,147.22,147.24,2600.0
2009-09-16 13:00:00,147.29,147.36,147.14,147.34,16600.0,147.29,147.36,147.14,147.34,16600.0
2009-09-16 13:05:00,147.29,147.32,147.19,147.28,2000.0,147.29,147.32,147.19,147.28,2000.0
2009-09-16 13:10:00,147.28,147.5,147.28,147.5,3600.0,147.28,147.5,147.28,147.5,3600.0
2009-09-16 13:15:00,147.53,147.56,147.45,147.56,8400.0,147.53,147.56,147.45,147.56,8400.0
2009-09-16 13:20:00,147.62,148.02,147.62,147.83,15300.0,147.62,148.02,147.62,147.83,15300.0
2009-09-16 13:25:00,147.79,147.83,147.49,147.55,21300.0,147.79,147.83,147.49,147.55,21300.0
2009-09-16 13:30:00,147.56,147.62,147.48,147.48,2300.0,147.56,147.62,147.48,147.48,2300.0
2009-09-16 13:35:00,147.48,147.48,147.32,147.37,3700.0,147.48,147.48,147.32,147.37,3700.0
2009-09-16 13:40:00,147.34,147.4,147.33,147.33,1300.0,147.34,147.4,147.33,147.33,1300.0
2009-09-16 13:45:00,147.33,147.35,147.22,147.27,7200.0,147.33,147.35,147.22,147.27,7200.0
2009-09-16 13:50:00,147.27,147.27,147.08,147.17,5600.0,147.27,147.27,147.08,147.17,5600.0
2009-09-16 13:55:00,147.17,147.24,147.17,147.24,2700.0,147.17,147.24,147.17,147.24,2700.0
2009-09-16 14:00:00,147.2,147.26,147.2,147.25,9500.0,147.2,147.26,147.2,147.25,9500.0
2009-09-16 14:05:00,147.25,147.4,147.25,147.36,8000.0,147.25,147.4,147.25,147.36,8000.0
2009-09-16 14:10:00,147.46,147.53,147.35,147.53,5400.0,147.46,147.53,147.35,147.53,5400.0
2009-09-16 14:15:00,147.55,148.03,147.53,148.0,19000.0,147.55,148.03,147.53,148.0,19000.0
2009-09-16 14:20:00,148.0,148.01,147.73,147.76,8700.0,148.0,148.01,147.73,147.76,8700.0
2009-09-16 14:25:00,147.82,148.01,147.8,147.92,5500.0,147.82,148.01,147.8,147.92,5500.0
2009-09-16 14:30:00,147.97,147.97,147.72,147.77,4700.0,147.97,147.97,147.72,147.77,4700.0
2009-09-16 14:35:00,147.72,147.72,147.42,147.5,4100.0,147.72,147.72,147.42,147.5,4100.0
2009-09-16 14:40:00,147.5,147.72,147.5,147.58,4500.0,147.5,147.72,147.5,147.58,4500.0
2009-09-16 14:45:00,147.49,147.51,147.32,147.43,2600.0,147.49,147.51,147.32,147.43,2600.0
2009-09-16 14:50:00,147.44,147.61,147.38,147.4,3800.0,147.44,147.61,147.38,147.4,3800.0
2009-09-16 14:55:00,147.39,147.49,147.32,147.35,3400.0,147.39,147.49,147.32,147.35,3400.0
2009-09-16 15:00:00,147.31,147.37,147.18,147.37,5000.0,147.31,147.37,147.18,147.37,5000.0
2009-09-16 15:05:00,147.35,147.35,147.15,147.26,14500.0,147.35,147.35,147.15,147.26,14500.0
2009-09-16 15:10:00,147.25,147.42,147.22,147.41,5600.0,147.25,147.42,147.22,147.41,5600.0
2009-09-16 15:15:00,147.35,147.38,147.17,147.17,4900.0,147.35,147.38,147.17,147.17,4900.0
2009-09-16 15:20:00,147.17,147.29,147.11,147.21,6100.0,147.17,147.29,147.11,147.21,6100.0
2009-09-16 15:25:00,147.2,147.23,147.13,147.15,4100.0,147.2,147.23,147.13,147.15,4100.0
2009-09-16 15:30:00,147.13,147.39,147.13,147.27,10100.0,147.13,147.39,147.13,147.27,10100.0
2009-09-16 15:35:00,147.31,147.38,147.2,147.25,6200.0,147.31,147.38,147.2,147.25,6200.0
2009-09-16 15:40:00,147.26,147.36,147.25,147.3,7300.0,147.26,147.36,147.25,147.3,7300.0
2009-09-16 15:45:00,147.31,147.4,147.3,147.33,9200.0,147.31,147.4,147.3,147.33,9200.0
2009-09-16 15:50:00,147.34,147.45,147.33,147.4,13600.0,147.34,147.45,147.33,147.4,13600.0
2009-09-16 15:55:00,147.42,147.52,147.33,147.42,23200.0,147.42,147.52,147.33,147.42,23200.0
2009-09-17 09:30:00,147.56,148.01,147.0,147.7,10500.0,147.56,148.01,147.0,147.7,10500.0
2009-09-17 09:35:00,147.76,147.96,147.66,147.87,3300.0,147.76,147.96,147.66,147.87,3300.0
2009-09-17 09:40:00,147.87,147.9,147.67,147.77,6700.0,147.87,147.9,147.67,147.77,6700.0
2009-09-17 09:45:00,147.8,147.93,147.7,147.82,8500.0,147.8,147.93,147.7,147.82,8500.0
2009-09-17 09:50:00,147.79,147.89,147.41,147.5,14500.0,147.79,147.89,147.41,147.5,14500.0
2009-09-17 09:55:00,147.41,147.59,147.3,147.3,3800.0,147.41,147.59,147.3,147.3,3800.0
2009-09-17 10:00:00,147.33,147.67,146.73,147.07,10200.0,147.33,147.67,146.73,147.07,10200.0
2009-09-17 10:05:00,146.99,147.22,146.81,147.22,4800.0,146.99,147.22,146.81,147.22,4800.0
2009-09-17 10:10:00,147.16,147.44,147.16,147.44,2900.0,147.16,147.44,147.16,147.44,2900.0
2009-09-17 10:15:00,147.46,147.66,147.33,147.54,14400.0,147.46,147.66,147.33,147.54,14400.0
2009-09-17 10:20:00,147.56,147.68,147.27,147.32,19700.0,147.56,147.68,147.27,147.32,19700.0
2009-09-17 10:25:00,147.27,147.35,147.1,147.25,9700.0,147.27,147.35,147.1,147.25,9700.0
2009-09-17 10:30:00,147.25,147.97,147.24,147.9,5200.0,147.25,147.97,147.24,147.9,5200.0
2009-09-17 10:35:00,147.84,148.79,147.84,148.69,26800.0,147.84,148.79,147.84,148.69,26800.0
2009-09-17 10:40:00,148.71,148.85,148.5,148.57,7100.0,148.71,148.85,148.5,148.57,7100.0
2009-09-17 10:45:00,148.49,148.73,148.41,148.67,7400.0,148.49,148.73,148.41,148.67,7400.0
2009-09-17 10:50:00,148.64,148.93,148.6,148.7,11000.0,148.64,148.93,148.6,148.7,11000.0
2009-09-17 10:55:00,148.72,148.72,148.38,148.44,6700.0,148.72,148.72,148.38,148.44,6700.0
2009-09-17 11:00:00,148.38,148.82,148.38,148.46,4600.0,148.38,148.82,148.38,148.46,4600.0
2009-09-17 11:05:00,148.46,148.51,148.09,148.2,2800.0,148.46,148.51,148.09,148.2,2800.0
2009-09-17 11:10:00,148.25,148.45,148.17,148.17,2400.0,148.25,148.45,148.17,148.17,2400.0
2009-09-17 11:15:00,148.23,148.46,148.22,148.4,4300.0,148.23,148.46,148.22,148.4,4300.0
2009-09-17 11:20:00,148.39,148.62,148.29,148.6,3700.0,148.39,148.62,148.29,148.6,3700.0
2009-09-17 11:25:00,148.7,148.97,148.65,148.9,2800.0,148.7,148.97,148.65,148.9,2800.0
2009-09-17 11:30:00,148.9,148.96,148.72,148.72,3600.0,148.9,148.96,148.72,148.72,3600.0
2009-09-17 11:35:00,148.52,148.7,148.31,148.32,6900.0,148.52,148.7,148.31,148.32,6900.0
2009-09-17 11:40:00,148.29,148.46,148.29,148.39,2400.0,148.29,148.46,148.29,148.39,2400.0
2009-09-17 11:45:00,148.5,148.6,148.29,148.29,2600.0,148.5,148.6,148.29,148.29,2600.0
2009-09-17 11:50:00,148.36,148.36,147.76,147.93,10600.0,148.36,148.36,147.76,147.93,10600.0
2009-09-17 11:55:00,147.99,147.99,147.58,147.94,6900.0,147.99,147.99,147.58,147.94,6900.0
2009-09-17 12:00:00,148.08,148.08,147.86,147.86,5400.0,148.08,148.08,147.86,147.86,5400.0
2009-09-17 12:05:00,147.86,147.91,147.75,147.85,5100.0,147.86,147.91,147.75,147.85,5100.0
2009-09-17 12:10:00,147.82,147.95,147.72,147.91,5700.0,147.82,147.95,147.72,147.91,5700.0
2009-09-17 12:15:00,147.99,148.14,147.8,147.81,7000.0,147.99,148.14,147.8,147.81,7000.0
2009-09-17 12:20:00,147.72,148.01,147.56,147.92,4800.0,147.72,148.01,147.56,147.92,4800.0
2009-09-17 12:25:00,148.0,148.0,147.79,147.91,2000.0,148.0,148.0,147.79,147.91,2000.0
2009-09-17 12:30:00,147.85,147.89,147.74,147.75,2600.0,147.85,147.89,147.74,147.75,2600.0
2009-09-17 12:35:00,147.82,147.82,147.57,147.57,2800.0,147.82,147.82,147.57,147.57,2800.0
2009-09-17 12:40:00,147.56,147.66,147.5,147.6,3900.0,147.56,147.66,147.5,147.6,3900.0
2009-09-17 12:45:00,147.59,147.76,147.35,147.67,12100.0,147.59,147.76,147.35,147.67,12100.0
2009-09-17 12:50:00,147.77,147.97,147.71,147.97,1800.0,147.77,147.97,147.71,147.97,1800.0
2009-09-17 12:55:00,148.02,148.14,147.82,147.88,7200.0,148.02,148.14,147.82,147.88,7200.0
2009-09-17 13:00:00,147.88,148.04,147.66,147.95,3500.0,147.88,148.04,147.66,147.95,3500.0
2009-09-17 13:05:00,148.02,148.13,147.88,148.13,4900.0,148.02,148.13,147.88,148.13,4900.0
2009-09-17 13:10:00,148.16,148.21,147.9,147.9,2800.0,148.16,148.21,147.9,147.9,2800.0
2009-09-17 13:15:00,147.97,148.0,147.88,147.88,2000.0,147.97,148.0,147.88,147.88,2000.0
2009-09-17 13:20:00,147.88,148.03,147.86,147.99,3800.0,147.88,148.03,147.86,147.99,3800.0
2009-09-17 13:25:00,147.86,147.86,147.63,147.86,4400.0,147.86,147.86,147.63,147.86,4400.0
2009-09-17 13:30:00,147.78,147.97,147.75,147.96,6600.0,147.78,147.97,147.75,147.96,6600.0
2009-09-17 13:35:00,147.95,147.95,147.82,147.86,2400.0,147.95,147.95,147.82,147.86,2400.0
2009-09-17 13:40:00,147.8,148.13,147.77,148.13,4200.0,147.8,148.13,147.77,148.13,4200.0
2009-09-17 13:45:00,148.07,148.13,148.03,148.06,4300.0,148.07,148.13,148.03,148.06,4300.0
2009-09-17 13:50:00,148.03,148.12,148.03,148.07,3200.0,148.03,148.12,148.03,148.07,3200.0
2009-09-17 13:55:00,148.09,148.2,148.05,148.12,9200.0,148.09,148.2,148.05,148.12,9200.0
2009-09-17 14:00:00,148.06,148.12,147.83,148.03,5600.0,148.06,148.12,147.83,148.03,5600.0
2009-09-17 14:05:00,148.1,148.1,147.78,147.87,5600.0,148.1,148.1,147.78,147.87,5600.0
2009-09-17 14:10:00,147.83,147.92,147.66,147.92,2500.0,147.83,147.92,147.66,147.92,2500.0
2009-09-17 14:15:00,147.89,147.91,147.72,147.77,3600.0,147.89,147.91,147.72,147.77,3600.0
2009-09-17 14:20:00,147.77,147.94,147.77,147.86,5900.0,147.77,147.94,147.77,147.86,5900.0
2009-09-17 14:25:00,147.89,148.13,147.8,148.03,9600.0,147.89,148.13,147.8,148.03,9600.0
2009-09-17 14:30:00,147.97,148.11,147.77,147.77,13900.0,147.97,148.11,147.77,147.77,13900.0
2009-09-17 14:35:00,147.77,147.79,147.57,147.72,7300.0,147.77,147.79,147.57,147.72,7300.0
2009-09-17 14:40:00,147.68,147.83,147.56,147.66,9900.0,147.68,147.83,147.56,147.66,9900.0
2009-09-17 14:45:00,147.67,147.86,147.6,147.83,6500.0,147.67,147.86,147.6,147.83,6500.0
2009-09-17 14:50:00,147.81,148.12,147.81,148.01,8300.0,147.81,148.12,147.81,148.01,8300.0
2009-09-17 14:55:00,148.02,148.14,147.91,148.04,8300.0,148.02,148.14,147.91,148.04,8300.0
2009-09-17 15:00:00,148.07,148.08,147.87,148.06,5400.0,148.07,148.08,147.87,148.06,5400.0
2009-09-17 15:05:00,148.07,148.07,147.81,147.99,7600.0,148.07,148.07,147.81,147.99,7600.0
2009-09-17 15:10:00,147.99,148.02,147.86,147.9,6600.0,147.99,148.02,147.86,147.9,6600.0
2009-09-17 15:15:00,147.89,148.11,147.82,148.01,7400.0,147.89,148.11,147.82,148.01,7400.0
2009-09-17 15:20:00,148.03,148.24,147.87,148.08,17200.0,148.03,148.24,147.87,148.08,17200.0
2009-09-17 15:25:00,148.08,148.21,147.73,147.79,10200.0,148.08,148.21,147.73,147.79,10200.0
2009-09-17 15:30:00,147.83,147.95,147.83,147.85,8100.0,147.83,147.95,147.83,147.85,8100.0
2009-09-17 15:35:00,147.85,147.95,147.7,147.93,12900.0,147.85,147.95,147.7,147.93,12900.0
2009-09-17 15:40:00,147.92,147.98,147.66,147.77,9700.0,147.92,147.98,147.66,147.77,9700.0
2009-09-17 15:45:00,147.77,147.86,147.53,147.64,17700.0,147.77,147.86,147.53,147.64,17700.0
2009-09-17 15:50:00,147.63,147.68,147.21,147.26,18100.0,147.63,147.68,147.21,147.26,18100.0
2009-09-17 15:55:00,147.32,147.62,147.24,147.53,26300.0,147.32,147.62,147.24,147.53,26300.0
2009-09-18 09:30:00,146.91,149.52,146.88,147.56,63300.0,146.91,149.52,146.88,147.56,63300.0
2009-09-18 09:35:00,147.56,148.34,147.56,148.04,8700.0,147.56,148.34,147.56,148.04,8700.0
2009-09-18 09:40:00,148.07,148.18,147.69,148.18,5600.0,148.07,148.18,147.69,148.18,5600.0
2009-09-18 09:45:00,148.15,148.37,148.15,148.31,9600.0,148.15,148.37,148.15,148.31,9600.0
2009-09-18 09:50:00,148.34,148.71,148.29,148.35,13800.0,148.34,148.71,148.29,148.35,13800.0
2009-09-18 09:55:00,148.35,148.4,148.19,148.37,5300.0,148.35,148.4,148.19,148.37,5300.0
2009-09-18 10:00:00,148.3,148.54,148.26,148.43,5800.0,148.3,148.54,148.26,148.43,5800.0
2009-09-18 10:05:00,148.5,148.56,148.3,148.56,7600.0,148.5,148.56,148.3,148.56,7600.0
2009-09-18 10:10:00,148.6,149.26,148.6,149.2,8400.0,148.6,149.26,148.6,149.2,8400.0
2009-09-18 10:15:00,149.14,149.41,149.14,149.21,6800.0,149.14,149.41,149.14,149.21,6800.0
2009-09-18 10:20:00,149.3,149.31,148.89,149.11,10600.0,149.3,149.31,148.89,149.11,10600.0
2009-09-18 10:25:00,149.09,149.24,149.07,149.14,8800.0,149.09,149.24,149.07,149.14,8800.0
2009-09-18 10:30:00,149.21,149.8,149.16,149.79,13300.0,149.21,149.8,149.16,149.79,13300.0
2009-09-18 10:35:00,149.71,149.85,149.55,149.74,14400.0,149.71,149.85,149.55,149.74,14400.0
2009-09-18 10:40:00,149.79,150.18,149.7,150.14,26500.0,149.79,150.18,149.7,150.14,26500.0
2009-09-18 10:45:00,150.18,150.18,149.6,150.04,20000.0,150.18,150.18,149.6,150.04,20000.0
2009-09-18 10:50:00,150.09,150.52,149.96,150.45,23000.0,150.09,150.52,149.96,150.45,23000.0
2009-09-18 10:55:00,150.43,150.73,150.31,150.67,16800.0,150.43,150.73,150.31,150.67,16800.0
2009-09-18 11:00:00,150.62,150.66,150.33,150.44,10200.0,150.62,150.66,150.33,150.44,10200.0
2009-09-18 11:05:00,150.53,151.03,150.49,150.92,18300.0,150.53,151.03,150.49,150.92,18300.0
2009-09-18 11:10:00,150.86,151.2,150.78,151.19,27300.0,150.86,151.2,150.78,151.19,27300.0
2009-09-18 11:15:00,151.19,151.25,151.01,151.12,31500.0,151.19,151.25,151.01,151.12,31500.0
2009-09-18 11:20:00,151.19,151.8,151.19,151.7,24200.0,151.19,151.8,151.19,151.7,24200.0
2009-09-18 11:25:00,151.69,151.69,151.31,151.42,10800.0,151.69,151.69,151.31,151.42,10800.0
2009-09-18 11:30:00,151.33,151.35,150.85,151.0,18600.0,151.33,151.35,150.85,151.0,18600.0
2009-09-18 11:35:00,150.99,151.24,150.81,151.15,7400.0,150.99,151.24,150.81,151.15,7400.0
2009-09-18 11:40:00,151.08,151.33,151.08,151.25,4700.0,151.08,151.33,151.08,151.25,4700.0
2009-09-18 11:45:00,151.26,151.43,151.26,151.36,4500.0,151.26,151.43,151.26,151.36,4500.0
2009-09-18 11:50:00,151.4,151.57,151.25,151.49,10200.0,151.4,151.57,151.25,151.49,10200.0
2009-09-18 11:55:00,151.47,151.53,151.15,151.15,10500.0,151.47,151.53,151.15,151.15,10500.0
2009-09-18 12:00:00,151.07,151.18,150.99,151.1,16100.0,151.07,151.18,150.99,151.1,16100.0
2009-09-18 12:05:00,151.1,151.17,150.99,151.08,15600.0,151.1,151.17,150.99,151.08,15600.0
2009-09-18 12:10:00,151.15,151.15,151.0,151.07,6200.0,151.15,151.15,151.0,151.07,6200.0
2009-09-18 12:15:00,151.07,151.18,151.0,151.18,2800.0,151.07,151.18,151.0,151.18,2800.0
2009-09-18 12:20:00,151.08,151.31,151.08,151.24,9700.0,151.08,151.31,151.08,151.24,9700.0
2009-09-18 12:25:00,151.24,151.6,151.23,151.54,8400.0,151.24,151.6,151.23,151.54,8400.0
2009-09-18 12:30:00,151.39,151.51,151.28,151.3,11000.0,151.39,151.51,151.28,151.3,11000.0
2009-09-18 12:35:00,151.3,151.34,151.16,151.34,3900.0,151.3,151.34,151.16,151.34,3900.0
2009-09-18 12:40:00,151.34,151.53,151.2,151.2,10100.0,151.34,151.53,151.2,151.2,10100.0
2009-09-18 12:45:00,151.24,151.26,151.01,151.14,7200.0,151.24,151.26,151.01,151.14,7200.0
2009-09-18 12:50:00,151.15,151.4,151.14,151.36,6700.0,151.15,151.4,151.14,151.36,6700.0
2009-09-18 12:55:00,151.4,151.76,151.4,151.76,10100.0,151.4,151.76,151.4,151.76,10100.0
2009-09-18 13:00:00,151.76,151.76,151.63,151.64,10700.0,151.76,151.76,151.63,151.64,10700.0
2009-09-18 13:05:00,151.64,151.65,151.5,151.54,6500.0,151.64,151.65,151.5,151.54,6500.0
2009-09-18 13:10:00,151.56,151.58,151.51,151.54,3400.0,151.56,151.58,151.51,151.54,3400.0
2009-09-18 13:15:00,151.52,151.52,151.31,151.49,5100.0,151.52,151.52,151.31,151.49,5100.0
2009-09-18 13:20:00,151.48,151.6,151.48,151.54,6100.0,151.48,151.6,151.48,151.54,6100.0
2009-09-18 13:25:00,151.56,151.79,151.47,151.79,7200.0,151.56,151.79,151.47,151.79,7200.0
2009-09-18 13:30:00,151.75,151.88,151.61,151.81,13500.0,151.75,151.88,151.61,151.81,13500.0
2009-09-18 13:35:00,151.85,151.91,151.79,151.79,6900.0,151.85,151.91,151.79,151.79,6900.0
2009-09-18 13:40:00,151.82,151.84,151.65,151.65,8600.0,151.82,151.84,151.65,151.65,8600.0
2009-09-18 13:45:00,151.67,151.86,151.67,151.76,3800.0,151.67,151.86,151.67,151.76,3800.0
2009-09-18 13:50:00,151.77,151.77,151.61,151.71,5500.0,151.77,151.77,151.61,151.71,5500.0
2009-09-18 13:55:00,151.75,151.9,151.75,151.82,5700.0,151.75,151.9,151.75,151.82,5700.0
2009-09-18 14:00:00,151.83,151.99,151.8,151.95,10300.0,151.83,151.99,151.8,151.95,10300.0
2009-09-18 14:05:00,151.93,152.19,151.92,152.12,14700.0,151.93,152.19,151.92,152.12,14700.0
2009-09-18 14:10:00,152.12,152.46,152.09,152.46,10600.0,152.12,152.46,152.09,152.46,10600.0
2009-09-18 14:15:00,152.47,152.55,152.35,152.38,16800.0,152.47,152.55,152.35,152.38,16800.0
2009-09-18 14:20:00,152.37,152.5,152.31,152.42,4700.0,152.37,152.5,152.31,152.42,4700.0
2009-09-18 14:25:00,152.42,152.49,152.33,152.48,9500.0,152.42,152.49,152.33,152.48,9500.0
2009-09-18 14:30:00,152.45,152.45,151.86,152.17,34700.0,152.45,152.45,151.86,152.17,34700.0
2009-09-18 14:35:00,152.17,152.19,152.01,152.01,10000.0,152.17,152.19,152.01,152.01,10000.0
2009-09-18 14:40:00,152.01,152.06,151.97,152.01,6900.0,152.01,152.06,151.97,152.01,6900.0
2009-09-18 14:45:00,152.04,152.32,152.0,152.06,9900.0,152.04,152.32,152.0,152.06,9900.0
2009-09-18 14:50:00,152.03,152.1,151.81,151.81,6900.0,152.03,152.1,151.81,151.81,6900.0
2009-09-18 14:55:00,151.85,151.96,151.72,151.96,11100.0,151.85,151.96,151.72,151.96,11100.0
2009-09-18 15:00:00,151.99,152.15,151.95,152.07,15400.0,151.99,152.15,151.95,152.07,15400.0
2009-09-18 15:05:00,152.08,152.15,151.99,152.04,8300.0,152.08,152.15,151.99,152.04,8300.0
2009-09-18 15:10:00,152.04,152.13,152.01,152.12,8200.0,152.04,152.13,152.01,152.12,8200.0
2009-09-18 15:15:00,152.14,152.29,152.1,152.29,9400.0,152.14,152.29,152.1,152.29,9400.0
2009-09-18 15:20:00,152.23,152.27,152.1,152.24,10100.0,152.23,152.27,152.1,152.24,10100.0
2009-09-18 15:25:00,152.23,152.52,152.23,152.47,15100.0,152.23,152.52,152.23,152.47,15100.0
2009-09-18 15:30:00,152.45,152.49,152.34,152.49,19100.0,152.45,152.49,152.34,152.49,19100.0
2009-09-18 15:35:00,152.46,152.55,152.32,152.45,24600.0,152.46,152.55,152.32,152.45,24600.0
2009-09-18 15:40:00,152.45,152.49,152.22,152.34,22500.0,152.45,152.49,152.22,152.34,22500.0
2009-09-18 15:45:00,152.3,152.43,152.26,152.3,31700.0,152.3,152.43,152.26,152.3,31700.0
2009-09-18 15:50:00,152.29,152.45,152.21,152.24,46600.0,152.29,152.45,152.21,152.24,46600.0
2009-09-18 15:55:00,152.22,152.27,152.05,152.11,37500.0,152.22,152.27,152.05,152.11,37500.0
2009-09-21 09:30:00,151.81,151.91,150.83,151.25,19500.0,151.81,151.91,150.83,151.25,19500.0
2009-09-21 09:35:00,151.0,151.56,150.83,150.84,52900.0,151.0,151.56,150.83,150.84,52900.0
2009-09-21 09:40:00,150.84,151.54,150.82,151.48,13700.0,150.84,151.54,150.82,151.48,13700.0
2009-09-21 09:45:00,151.57,151.74,151.25,151.43,18700.0,151.57,151.74,151.25,151.43,18700.0
2009-09-21 09:50:00,151.46,151.46,150.55,150.6,16300.0,151.46,151.46,150.55,150.6,16300.0
2009-09-21 09:55:00,150.62,150.62,150.0,150.08,22000.0,150.62,150.62,150.0,150.08,22000.0
2009-09-21 10:00:00,150.2,150.47,150.04,150.31,14400.0,150.2,150.47,150.04,150.31,14400.0
2009-09-21 10:05:00,150.38,151.0,150.33,151.0,16200.0,150.38,151.0,150.33,151.0,16200.0
2009-09-21 10:10:00,150.97,151.12,150.58,150.99,12000.0,150.97,151.12,150.58,150.99,12000.0
2009-09-21 10:15:00,151.0,151.21,150.78,151.09,9600.0,151.0,151.21,150.78,151.09,9600.0
2009-09-21 10:20:00,151.16,151.36,151.09,151.19,13300.0,151.16,151.36,151.09,151.19,13300.0
2009-09-21 10:25:00,151.05,151.11,150.8,151.07,11400.0,151.05,151.11,150.8,151.07,11400.0
2009-09-21 10:30:00,151.11,151.39,150.98,151.1,5900.0,151.11,151.39,150.98,151.1,5900.0
2009-09-21 10:35:00,151.14,151.24,150.86,150.95,7400.0,151.14,151.24,150.86,150.95,7400.0
2009-09-21 10:40:00,151.01,151.68,151.01,151.64,18700.0,151.01,151.68,151.01,151.64,18700.0
2009-09-21 10:45:00,151.68,152.13,151.58,151.95,19300.0,151.68,152.13,151.58,151.95,19300.0
2009-09-21 10:50:00,151.99,152.35,151.99,152.26,11600.0,151.99,152.35,151.99,152.26,11600.0
2009-09-21 10:55:00,152.26,152.35,152.18,152.25,3400.0,152.26,152.35,152.18,152.25,3400.0
2009-09-21 11:00:00,152.27,152.48,152.26,152.4,5000.0,152.27,152.48,152.26,152.4,5000.0
2009-09-21 11:05:00,152.48,153.0,152.47,152.94,12500.0,152.48,153.0,152.47,152.94,12500.0
2009-09-21 11:10:00,153.0,153.57,152.96,153.5,10600.0,153.0,153.57,152.96,153.5,10600.0
2009-09-21 11:15:00,153.53,153.73,153.46,153.73,3400.0,153.53,153.73,153.46,153.73,3400.0
2009-09-21 11:20:00,153.68,153.98,153.68,153.82,16600.0,153.68,153.98,153.68,153.82,16600.0
2009-09-21 11:25:00,153.83,154.16,153.83,154.05,7600.0,153.83,154.16,153.83,154.05,7600.0
2009-09-21 11:30:00,154.11,154.15,153.78,154.02,13900.0,154.11,154.15,153.78,154.02,13900.0
2009-09-21 11:35:00,154.14,154.26,154.06,154.15,7100.0,154.14,154.26,154.06,154.15,7100.0
2009-09-21 11:40:00,154.11,154.18,153.9,154.06,8900.0,154.11,154.18,153.9,154.06,8900.0
2009-09-21 11:45:00,153.96,154.22,153.86,153.92,5100.0,153.96,154.22,153.86,153.92,5100.0
2009-09-21 11:50:00,153.95,154.31,153.95,154.16,13100.0,153.95,154.31,153.95,154.16,13100.0
2009-09-21 11:55:00,154.14,154.17,153.95,153.98,13100.0,154.14,154.17,153.95,153.98,13100.0
2009-09-21 12:00:00,153.95,153.95,153.73,153.91,5900.0,153.95,153.95,153.73,153.91,5900.0
2009-09-21 12:05:00,153.92,153.92,153.57,153.57,8400.0,153.92,153.92,153.57,153.57,8400.0
2009-09-21 12:10:00,153.57,153.7,153.4,153.69,9100.0,153.57,153.7,153.4,153.69,9100.0
2009-09-21 12:15:00,153.66,153.7,153.31,153.39,5100.0,153.66,153.7,153.31,153.39,5100.0
2009-09-21 12:20:00,153.4,153.61,153.4,153.59,3900.0,153.4,153.61,153.4,153.59,3900.0
2009-09-21 12:25:00,153.56,153.93,153.56,153.68,5500.0,153.56,153.93,153.56,153.68,5500.0
2009-09-21 12:30:00,153.68,153.74,153.65,153.7,1900.0,153.68,153.74,153.65,153.7,1900.0
2009-09-21 12:35:00,153.69,153.75,153.65,153.75,2000.0,153.69,153.75,153.65,153.75,2000.0
2009-09-21 12:40:00,153.74,153.78,153.5,153.58,4400.0,153.74,153.78,153.5,153.58,4400.0
2009-09-21 12:45:00,153.55,153.68,153.54,153.57,3200.0,153.55,153.68,153.54,153.57,3200.0
2009-09-21 12:50:00,153.51,153.57,153.4,153.43,6700.0,153.51,153.57,153.4,153.43,6700.0
2009-09-21 12:55:00,153.48,153.48,153.36,153.4,15200.0,153.48,153.48,153.36,153.4,15200.0
2009-09-21 13:00:00,153.4,153.44,153.29,153.33,8200.0,153.4,153.44,153.29,153.33,8200.0
2009-09-21 13:05:00,153.29,153.32,153.01,153.01,9100.0,153.29,153.32,153.01,153.01,9100.0
2009-09-21 13:10:00,153.06,153.06,152.84,152.87,6700.0,153.06,153.06,152.84,152.87,6700.0
2009-09-21 13:15:00,152.89,153.07,152.85,153.07,6400.0,152.89,153.07,152.85,153.07,6400.0
2009-09-21 13:20:00,153.07,153.07,152.79,153.0,5100.0,153.07,153.07,152.79,153.0,5100.0
2009-09-21 13:25:00,153.0,153.19,152.95,153.13,2600.0,153.0,153.19,152.95,153.13,2600.0
2009-09-21 13:30:00,153.13,153.23,153.07,153.18,1400.0,153.13,153.23,153.07,153.18,1400.0
2009-09-21 13:35:00,153.25,153.35,153.19,153.35,2700.0,153.25,153.35,153.19,153.35,2700.0
2009-09-21 13:40:00,153.27,153.4,153.24,153.36,3100.0,153.27,153.4,153.24,153.36,3100.0
2009-09-21 13:45:00,153.37,153.46,153.31,153.36,2600.0,153.37,153.46,153.31,153.36,2600.0
2009-09-21 13:50:00,153.46,153.65,153.37,153.64,6000.0,153.46,153.65,153.37,153.64,6000.0
2009-09-21 13:55:00,153.64,153.71,153.55,153.71,4400.0,153.64,153.71,153.55,153.71,4400.0
2009-09-21 14:00:00,153.69,153.86,153.62,153.83,4500.0,153.69,153.86,153.62,153.83,4500.0
2009-09-21 14:05:00,153.84,153.85,153.74,153.76,6200.0,153.84,153.85,153.74,153.76,6200.0
2009-09-21 14:10:00,153.75,153.76,153.6,153.61,6400.0,153.75,153.76,153.6,153.61,6400.0
2009-09-21 14:15:00,153.6,153.71,153.6,153.68,5000.0,153.6,153.71,153.6,153.68,5000.0
2009-09-21 14:20:00,153.64,153.74,153.54,153.61,5800.0,153.64,153.74,153.54,153.61,5800.0
2009-09-21 14:25:00,153.59,153.69,153.52,153.66,3400.0,153.59,153.69,153.52,153.66,3400.0
2009-09-21 14:30:00,153.66,153.69,153.54,153.58,6400.0,153.66,153.69,153.54,153.58,6400.0
2009-09-21 14:35:00,153.57,153.66,153.5,153.55,5200.0,153.57,153.66,153.5,153.55,5200.0
2009-09-21 14:40:00,153.55,153.88,153.55,153.85,5800.0,153.55,153.88,153.55,153.85,5800.0
2009-09-21 14:45:00,153.89,154.04,153.84,154.0,9300.0,153.89,154.04,153.84,154.0,9300.0
2009-09-21 14:50:00,154.0,154.09,153.95,154.05,13500.0,154.0,154.09,153.95,154.05,13500.0
2009-09-21 14:55:00,154.01,154.05,153.86,153.94,7300.0,154.01,154.05,153.86,153.94,7300.0
2009-09-21 15:00:00,154.02,154.05,153.76,153.87,7100.0,154.02,154.05,153.76,153.87,7100.0
2009-09-21 15:05:00,153.85,154.03,153.84,153.96,16000.0,153.85,154.03,153.84,153.96,16000.0
2009-09-21 15:10:00,153.93,154.04,153.84,153.85,6700.0,153.93,154.04,153.84,153.85,6700.0
2009-09-21 15:15:00,153.92,154.14,153.81,154.05,16100.0,153.92,154.14,153.81,154.05,16100.0
2009-09-21 15:20:00,154.05,154.05,153.75,153.75,7900.0,154.05,154.05,153.75,153.75,7900.0
2009-09-21 15:25:00,153.77,153.77,153.63,153.69,5000.0,153.77,153.77,153.63,153.69,5000.0
2009-09-21 15:30:00,153.61,153.65,153.4,153.54,19100.0,153.61,153.65,153.4,153.54,19100.0
2009-09-21 15:35:00,153.53,154.03,153.51,153.76,15300.0,153.53,154.03,153.51,153.76,15300.0
2009-09-21 15:40:00,153.81,154.1,153.74,153.92,13900.0,153.81,154.1,153.74,153.92,13900.0
2009-09-21 15:45:00,153.92,153.99,153.61,153.76,16200.0,153.92,153.99,153.61,153.76,16200.0
2009-09-21 15:50:00,153.76,153.88,153.57,153.59,25700.0,153.76,153.88,153.57,153.59,25700.0
2009-09-21 15:55:00,153.59,153.81,153.51,153.56,33300.0,153.59,153.81,153.51,153.56,33300.0
2009-09-22 09:30:00,154.69,154.69,153.24,153.53,29100.0,154.69,154.69,153.24,153.53,29100.0
2009-09-22 09:35:00,153.46,153.52,152.45,152.59,20800.0,153.46,153.52,152.45,152.59,20800.0
2009-09-22 09:40:00,152.52,153.34,152.51,152.72,28100.0,152.52,153.34,152.51,152.72,28100.0
2009-09-22 09:45:00,152.73,153.33,152.65,153.0,14100.0,152.73,153.33,152.65,153.0,14100.0
2009-09-22 09:50:00,153.0,153.23,152.87,153.01,6600.0,153.0,153.23,152.87,153.01,6600.0
2009-09-22 09:55:00,153.01,153.24,152.75,152.84,9800.0,153.01,153.24,152.75,152.84,9800.0
2009-09-22 10:00:00,152.83,152.86,152.36,152.56,21000.0,152.83,152.86,152.36,152.56,21000.0
2009-09-22 10:05:00,152.59,152.64,152.04,152.21,13800.0,152.59,152.64,152.04,152.21,13800.0
2009-09-22 10:10:00,152.1,152.26,152.1,152.12,8500.0,152.1,152.26,152.1,152.12,8500.0
2009-09-22 10:15:00,152.21,152.55,152.14,152.47,8000.0,152.21,152.55,152.14,152.47,8000.0
2009-09-22 10:20:00,152.51,152.51,152.2,152.26,3300.0,152.51,152.51,152.2,152.26,3300.0
2009-09-22 10:25:00,152.22,152.35,152.19,152.3,4600.0,152.22,152.35,152.19,152.3,4600.0
2009-09-22 10:30:00,152.27,152.38,151.79,151.9,15200.0,152.27,152.38,151.79,151.9,15200.0
2009-09-22 10:35:00,151.99,152.03,151.82,152.0,13400.0,151.99,152.03,151.82,152.0,13400.0
2009-09-22 10:40:00,152.0,152.0,151.74,151.89,17900.0,152.0,152.0,151.74,151.89,17900.0
2009-09-22 10:45:00,151.89,152.0,151.79,151.84,7800.0,151.89,152.0,151.79,151.84,7800.0
2009-09-22 10:50:00,151.85,151.85,151.74,151.85,5500.0,151.85,151.85,151.74,151.85,5500.0
2009-09-22 10:55:00,151.88,152.1,151.88,151.91,7400.0,151.88,152.1,151.88,151.91,7400.0
2009-09-22 11:00:00,151.97,152.28,151.95,152.28,9300.0,151.97,152.28,151.95,152.28,9300.0
2009-09-22 11:05:00,152.32,152.52,152.18,152.3,9100.0,152.32,152.52,152.18,152.3,9100.0
2009-09-22 11:10:00,152.4,152.58,152.4,152.48,8800.0,152.4,152.58,152.4,152.48,8800.0
2009-09-22 11:15:00,152.55,152.64,152.49,152.49,8600.0,152.55,152.64,152.49,152.49,8600.0
2009-09-22 11:20:00,152.46,152.46,152.23,152.36,6800.0,152.46,152.46,152.23,152.36,6800.0
2009-09-22 11:25:00,152.32,152.4,152.11,152.11,5700.0,152.32,152.4,152.11,152.11,5700.0
2009-09-22 11:30:00,152.04,152.33,152.0,152.17,5700.0,152.04,152.33,152.0,152.17,5700.0
2009-09-22 11:35:00,152.21,152.21,152.0,152.09,3100.0,152.21,152.21,152.0,152.09,3100.0
2009-09-22 11:40:00,152.13,152.2,152.0,152.06,6000.0,152.13,152.2,152.0,152.06,6000.0
2009-09-22 11:45:00,152.07,152.16,151.96,151.99,6500.0,152.07,152.16,151.96,151.99,6500.0
2009-09-22 11:50:00,151.94,152.02,151.83,151.99,5100.0,151.94,152.02,151.83,151.99,5100.0
2009-09-22 11:55:00,151.95,152.01,151.91,151.99,2900.0,151.95,152.01,151.91,151.99,2900.0
2009-09-22 12:00:00,152.05,152.57,152.05,152.55,5700.0,152.05,152.57,152.05,152.55,5700.0
2009-09-22 12:05:00,152.55,152.57,152.47,152.48,2900.0,152.55,152.57,152.47,152.48,2900.0
2009-09-22 12:10:00,152.51,152.77,152.51,152.73,5400.0,152.51,152.77,152.51,152.73,5400.0
2009-09-22 12:15:00,152.78,152.8,152.58,152.79,3600.0,152.78,152.8,152.58,152.79,3600.0
2009-09-22 12:20:00,152.8,152.87,152.58,152.61,3200.0,152.8,152.87,152.58,152.61,3200.0
2009-09-22 12:25:00,152.65,152.69,152.51,152.62,3300.0,152.65,152.69,152.51,152.62,3300.0
2009-09-22 12:30:00,152.6,152.84,152.57,152.83,7200.0,152.6,152.84,152.57,152.83,7200.0
2009-09-22 12:35:00,152.83,152.83,152.59,152.68,3400.0,152.83,152.83,152.59,152.68,3400.0
2009-09-22 12:40:00,152.63,152.74,152.6,152.68,3800.0,152.63,152.74,152.6,152.68,3800.0
2009-09-22 12:45:00,152.64,152.84,152.61,152.84,7200.0,152.64,152.84,152.61,152.84,7200.0
2009-09-22 12:50:00,152.77,152.79,152.72,152.76,2800.0,152.77,152.79,152.72,152.76,2800.0
2009-09-22 12:55:00,152.76,152.82,152.69,152.69,2700.0,152.76,152.82,152.69,152.69,2700.0
2009-09-22 13:00:00,152.67,152.91,152.67,152.87,4500.0,152.67,152.91,152.67,152.87,4500.0
2009-09-22 13:05:00,152.88,153.12,152.87,153.09,3900.0,152.88,153.12,152.87,153.09,3900.0
2009-09-22 13:10:00,153.13,153.2,152.87,153.06,6200.0,153.13,153.2,152.87,153.06,6200.0
2009-09-22 13:15:00,153.01,153.08,152.88,152.88,2000.0,153.01,153.08,152.88,152.88,2000.0
2009-09-22 13:20:00,152.95,153.06,152.76,152.84,8100.0,152.95,153.06,152.76,152.84,8100.0
2009-09-22 13:25:00,152.91,153.28,152.91,153.28,6700.0,152.91,153.28,152.91,153.28,6700.0
2009-09-22 13:30:00,153.24,153.35,153.13,153.24,8200.0,153.24,153.35,153.13,153.24,8200.0
2009-09-22 13:35:00,153.23,153.26,153.09,153.19,4200.0,153.23,153.26,153.09,153.19,4200.0
2009-09-22 13:40:00,153.24,153.26,153.1,153.24,4300.0,153.24,153.26,153.1,153.24,4300.0
2009-09-22 13:45:00,153.25,153.56,153.25,153.45,6800.0,153.25,153.56,153.25,153.45,6800.0
2009-09-22 13:50:00,153.46,153.67,153.35,153.54,11200.0,153.46,153.67,153.35,153.54,11200.0
2009-09-22 13:55:00,153.54,153.57,153.32,153.4,6100.0,153.54,153.57,153.32,153.4,6100.0
2009-09-22 14:00:00,153.49,153.59,153.46,153.55,8000.0,153.49,153.59,153.46,153.55,8000.0
2009-09-22 14:05:00,153.6,153.71,153.5,153.68,6100.0,153.6,153.71,153.5,153.68,6100.0
2009-09-22 14:10:00,153.66,153.67,153.55,153.64,5900.0,153.66,153.67,153.55,153.64,5900.0
2009-09-22 14:15:00,153.63,153.75,153.59,153.6,5600.0,153.63,153.75,153.59,153.6,5600.0
2009-09-22 14:20:00,153.63,153.76,153.55,153.62,9200.0,153.63,153.76,153.55,153.62,9200.0
2009-09-22 14:25:00,153.63,153.75,153.6,153.7,4300.0,153.63,153.75,153.6,153.7,4300.0
2009-09-22 14:30:00,153.7,153.74,153.51,153.63,12300.0,153.7,153.74,153.51,153.63,12300.0
2009-09-22 14:35:00,153.61,153.75,153.61,153.7,6800.0,153.61,153.75,153.61,153.7,6800.0
2009-09-22 14:40:00,153.74,154.06,153.7,153.99,12100.0,153.74,154.06,153.7,153.99,12100.0
2009-09-22 14:45:00,153.99,154.01,153.76,153.82,21200.0,153.99,154.01,153.76,153.82,21200.0
2009-09-22 14:50:00,153.83,154.05,153.83,154.0,8500.0,153.83,154.05,153.83,154.0,8500.0
2009-09-22 14:55:00,153.97,154.09,153.89,153.98,9700.0,153.97,154.09,153.89,153.98,9700.0
2009-09-22 15:00:00,154.01,154.02,153.81,153.84,8300.0,154.01,154.02,153.81,153.84,8300.0
2009-09-22 15:05:00,153.82,154.07,153.79,154.0,8400.0,153.82,154.07,153.79,154.0,8400.0
2009-09-22 15:10:00,153.99,154.01,153.75,153.85,11900.0,153.99,154.01,153.75,153.85,11900.0
2009-09-22 15:15:00,153.9,154.1,153.76,154.1,29200.0,153.9,154.1,153.76,154.1,29200.0
2009-09-22 15:20:00,154.08,154.12,154.0,154.05,17000.0,154.08,154.12,154.0,154.05,17000.0
2009-09-22 15:25:00,154.09,154.11,153.78,153.94,20400.0,154.09,154.11,153.78,153.94,20400.0
2009-09-22 15:30:00,153.95,153.97,153.76,153.8,9800.0,153.95,153.97,153.76,153.8,9800.0
2009-09-22 15:35:00,153.85,154.1,153.83,154.08,9400.0,153.85,154.1,153.83,154.08,9400.0
2009-09-22 15:40:00,154.08,154.1,153.73,153.73,16500.0,154.08,154.1,153.73,153.73,16500.0
2009-09-22 15:45:00,153.75,153.75,153.38,153.49,44800.0,153.75,153.75,153.38,153.49,44800.0
2009-09-22 15:50:00,153.47,153.6,153.03,153.15,30400.0,153.47,153.6,153.03,153.15,30400.0
2009-09-22 15:55:00,153.2,153.2,152.81,152.99,40700.0,153.2,153.2,152.81,152.99,40700.0
2009-09-23 09:30:00,148.61,148.94,147.1,147.27,203600.0,148.61,148.94,147.1,147.27,203600.0
2009-09-23 09:35:00,147.23,147.52,146.58,146.79,112600.0,147.23,147.52,146.58,146.79,112600.0
2009-09-23 09:40:00,146.82,147.01,146.16,146.35,169100.0,146.82,147.01,146.16,146.35,169100.0
2009-09-23 09:45:00,146.49,147.67,146.4,147.26,129400.0,146.49,147.67,146.4,147.26,129400.0
2009-09-23 09:50:00,147.27,147.35,146.77,146.9,41100.0,147.27,147.35,146.77,146.9,41100.0
2009-09-23 09:55:00,146.91,147.11,146.57,146.79,61700.0,146.91,147.11,146.57,146.79,61700.0
2009-09-23 10:00:00,146.84,146.84,146.2,146.67,83500.0,146.84,146.84,146.2,146.67,83500.0
2009-09-23 10:05:00,146.68,147.49,146.68,146.89,61900.0,146.68,147.49,146.68,146.89,61900.0
2009-09-23 10:10:00,146.88,147.3,146.72,146.95,46500.0,146.88,147.3,146.72,146.95,46500.0
2009-09-23 10:15:00,147.01,147.2,146.89,146.96,38200.0,147.01,147.2,146.89,146.96,38200.0
2009-09-23 10:20:00,146.87,146.95,146.4,146.82,41400.0,146.87,146.95,146.4,146.82,41400.0
2009-09-23 10:25:00,146.72,146.82,146.1,146.25,50800.0,146.72,146.82,146.1,146.25,50800.0
2009-09-23 10:30:00,146.26,146.62,146.1,146.31,33300.0,146.26,146.62,146.1,146.31,33300.0
2009-09-23 10:35:00,146.31,146.6,145.87,146.0,63500.0,146.31,146.6,145.87,146.0,63500.0
2009-09-23 10:40:00,145.96,146.13,145.48,145.6,44400.0,145.96,146.13,145.48,145.6,44400.0
2009-09-23 10:45:00,145.6,146.0,145.52,145.62,29100.0,145.6,146.0,145.52,145.62,29100.0
2009-09-23 10:50:00,145.57,146.01,145.0,145.01,62800.0,145.57,146.01,145.0,145.01,62800.0
2009-09-23 10:55:00,145.01,145.07,144.05,144.42,83200.0,145.01,145.07,144.05,144.42,83200.0
2009-09-23 11:00:00,144.45,144.81,144.2,144.58,64600.0,144.45,144.81,144.2,144.58,64600.0
2009-09-23 11:05:00,144.62,144.8,144.13,144.74,47700.0,144.62,144.8,144.13,144.74,47700.0
2009-09-23 11:10:00,144.8,145.56,144.76,145.56,57600.0,144.8,145.56,144.76,145.56,57600.0
2009-09-23 11:15:00,145.58,145.58,145.13,145.21,16700.0,145.58,145.58,145.13,145.21,16700.0
2009-09-23 11:20:00,145.23,145.89,145.1,145.89,32500.0,145.23,145.89,145.1,145.89,32500.0
2009-09-23 11:25:00,145.74,145.84,145.45,145.45,27300.0,145.74,145.84,145.45,145.45,27300.0
2009-09-23 11:30:00,145.47,145.56,145.0,145.02,22500.0,145.47,145.56,145.0,145.02,22500.0
2009-09-23 11:35:00,145.03,145.14,144.8,144.92,27800.0,145.03,145.14,144.8,144.92,27800.0
2009-09-23 11:40:00,144.9,144.9,144.41,144.63,25500.0,144.9,144.9,144.41,144.63,25500.0
2009-09-23 11:45:00,144.59,144.59,144.08,144.14,26200.0,144.59,144.59,144.08,144.14,26200.0
2009-09-23 11:50:00,144.17,144.3,143.75,143.86,40800.0,144.17,144.3,143.75,143.86,40800.0
2009-09-23 11:55:00,143.82,144.32,143.82,143.98,35000.0,143.82,144.32,143.82,143.98,35000.0
2009-09-23 12:00:00,143.9,143.92,143.4,143.64,52100.0,143.9,143.92,143.4,143.64,52100.0
2009-09-23 12:05:00,143.67,143.71,142.89,142.97,62500.0,143.67,143.71,142.89,142.97,62500.0
2009-09-23 12:10:00,143.0,143.24,142.72,143.05,52900.0,143.0,143.24,142.72,143.05,52900.0
2009-09-23 12:15:00,143.0,143.1,142.58,142.83,33600.0,143.0,143.1,142.58,142.83,33600.0
2009-09-23 12:20:00,142.89,143.03,142.75,142.83,22200.0,142.89,143.03,142.75,142.83,22200.0
2009-09-23 12:25:00,142.82,143.0,142.6,142.7,23600.0,142.82,143.0,142.6,142.7,23600.0
2009-09-23 12:30:00,142.7,143.32,142.67,143.29,31100.0,142.7,143.32,142.67,143.29,31100.0
2009-09-23 12:35:00,143.26,143.35,142.83,143.22,21200.0,143.26,143.35,142.83,143.22,21200.0
2009-09-23 12:40:00,143.22,144.16,143.0,143.05,62200.0,143.22,144.16,143.0,143.05,62200.0
2009-09-23 12:45:00,143.08,143.35,143.0,143.0,24200.0,143.08,143.35,143.0,143.0,24200.0
2009-09-23 12:50:00,143.02,143.4,143.0,143.16,40600.0,143.02,143.4,143.0,143.16,40600.0
2009-09-23 12:55:00,143.19,143.19,143.0,143.06,15300.0,143.19,143.19,143.0,143.06,15300.0
2009-09-23 13:00:00,143.05,143.1,142.66,142.84,46400.0,143.05,143.1,142.66,142.84,46400.0
2009-09-23 13:05:00,142.81,142.91,142.25,142.44,48700.0,142.81,142.91,142.25,142.44,48700.0
2009-09-23 13:10:00,142.36,142.68,142.17,142.53,62800.0,142.36,142.68,142.17,142.53,62800.0
2009-09-23 13:15:00,142.6,142.8,142.42,142.6,31600.0,142.6,142.8,142.42,142.6,31600.0
2009-09-23 13:20:00,142.6,142.65,142.26,142.35,23900.0,142.6,142.65,142.26,142.35,23900.0
2009-09-23 13:25:00,142.29,142.3,141.9,142.19,53300.0,142.29,142.3,141.9,142.19,53300.0
2009-09-23 13:30:00,142.22,142.33,142.0,142.08,48900.0,142.22,142.33,142.0,142.08,48900.0
2009-09-23 13:35:00,142.13,142.5,142.11,142.45,23700.0,142.13,142.5,142.11,142.45,23700.0
2009-09-23 13:40:00,142.45,142.55,142.36,142.36,28800.0,142.45,142.55,142.36,142.36,28800.0
2009-09-23 13:45:00,142.36,142.4,142.1,142.4,24000.0,142.36,142.4,142.1,142.4,24000.0
2009-09-23 13:50:00,142.39,143.0,142.35,142.82,69200.0,142.39,143.0,142.35,142.82,69200.0
2009-09-23 13:55:00,142.82,143.15,142.77,142.88,27300.0,142.82,143.15,142.77,142.88,27300.0
2009-09-23 14:00:00,142.9,142.9,142.55,142.6,19000.0,142.9,142.9,142.55,142.6,19000.0
2009-09-23 14:05:00,142.6,142.79,142.6,142.7,32800.0,142.6,142.79,142.6,142.7,32800.0
2009-09-23 14:10:00,142.68,143.09,142.66,142.8,34300.0,142.68,143.09,142.66,142.8,34300.0
2009-09-23 14:15:00,142.87,143.85,142.87,143.81,73200.0,142.87,143.85,142.87,143.81,73200.0
2009-09-23 14:20:00,143.85,143.9,142.82,142.86,46700.0,143.85,143.9,142.82,142.86,46700.0
2009-09-23 14:25:00,142.89,143.04,142.6,142.67,49200.0,142.89,143.04,142.6,142.67,49200.0
2009-09-23 14:30:00,142.74,143.13,142.65,143.08,42500.0,142.74,143.13,142.65,143.08,42500.0
2009-09-23 14:35:00,143.16,143.37,143.01,143.03,29600.0,143.16,143.37,143.01,143.03,29600.0
2009-09-23 14:40:00,143.08,143.08,142.62,142.62,15400.0,143.08,143.08,142.62,142.62,15400.0
2009-09-23 14:45:00,142.62,143.07,142.5,142.82,36000.0,142.62,143.07,142.5,142.82,36000.0
2009-09-23 14:50:00,142.82,142.84,142.67,142.78,24900.0,142.82,142.84,142.67,142.78,24900.0
2009-09-23 14:55:00,142.75,142.79,142.36,142.48,29800.0,142.75,142.79,142.36,142.48,29800.0
2009-09-23 15:00:00,142.54,142.6,142.4,142.48,23100.0,142.54,142.6,142.4,142.48,23100.0
2009-09-23 15:05:00,142.56,142.82,142.38,142.77,35500.0,142.56,142.82,142.38,142.77,35500.0
2009-09-23 15:10:00,142.69,142.76,142.25,142.48,27800.0,142.69,142.76,142.25,142.48,27800.0
2009-09-23 15:15:00,142.47,142.53,142.16,142.28,32000.0,142.47,142.53,142.16,142.28,32000.0
2009-09-23 15:20:00,142.26,142.28,142.0,142.02,31000.0,142.26,142.28,142.0,142.02,31000.0
2009-09-23 15:25:00,142.01,142.14,141.8,141.96,42100.0,142.01,142.14,141.8,141.96,42100.0
2009-09-23 15:30:00,141.93,142.07,141.5,142.0,57300.0,141.93,142.07,141.5,142.0,57300.0
2009-09-23 15:35:00,142.0,142.13,141.95,142.13,42900.0,142.0,142.13,141.95,142.13,42900.0
2009-09-23 15:40:00,142.11,142.25,142.02,142.08,53900.0,142.11,142.25,142.02,142.08,53900.0
2009-09-23 15:45:00,142.03,142.19,141.9,141.96,66400.0,142.03,142.19,141.9,141.96,66400.0
2009-09-23 15:50:00,141.95,142.1,141.65,141.82,88300.0,141.95,142.1,141.65,141.82,88300.0
2009-09-23 15:55:00,141.82,141.83,141.44,141.53,86000.0,141.82,141.83,141.44,141.53,86000.0
2009-09-24 09:30:00,142.72,143.78,142.2,143.16,105900.0,142.72,143.78,142.2,143.16,105900.0
2009-09-24 09:35:00,143.17,143.94,142.81,143.8,27900.0,143.17,143.94,142.81,143.8,27900.0
2009-09-24 09:40:00,143.82,143.95,143.53,143.83,16400.0,143.82,143.95,143.53,143.83,16400.0
2009-09-24 09:45:00,143.73,143.83,143.03,143.45,23800.0,143.73,143.83,143.03,143.45,23800.0
2009-09-24 09:50:00,143.45,143.84,143.32,143.74,15500.0,143.45,143.84,143.32,143.74,15500.0
2009-09-24 09:55:00,143.74,144.4,143.65,144.32,32500.0,143.74,144.4,143.65,144.32,32500.0
2009-09-24 10:00:00,144.23,144.29,143.39,143.86,35300.0,144.23,144.29,143.39,143.86,35300.0
2009-09-24 10:05:00,143.89,143.92,143.0,143.09,24300.0,143.89,143.92,143.0,143.09,24300.0
2009-09-24 10:10:00,143.09,143.22,142.46,142.47,36200.0,143.09,143.22,142.46,142.47,36200.0
2009-09-24 10:15:00,142.44,142.58,142.31,142.43,17000.0,142.44,142.58,142.31,142.43,17000.0
2009-09-24 10:20:00,142.43,143.0,142.23,142.93,22800.0,142.43,143.0,142.23,142.93,22800.0
2009-09-24 10:25:00,142.96,143.0,142.76,142.94,16800.0,142.96,143.0,142.76,142.94,16800.0
2009-09-24 10:30:00,142.99,143.0,142.5,142.69,26500.0,142.99,143.0,142.5,142.69,26500.0
2009-09-24 10:35:00,142.7,142.73,142.29,142.35,22600.0,142.7,142.73,142.29,142.35,22600.0
2009-09-24 10:40:00,142.4,142.85,142.32,142.38,25100.0,142.4,142.85,142.32,142.38,25100.0
2009-09-24 10:45:00,142.45,142.91,142.38,142.65,27400.0,142.45,142.91,142.38,142.65,27400.0
2009-09-24 10:50:00,142.69,142.73,142.1,142.13,29700.0,142.69,142.73,142.1,142.13,29700.0
2009-09-24 10:55:00,142.22,142.58,142.13,142.5,11300.0,142.22,142.58,142.13,142.5,11300.0
2009-09-24 11:00:00,142.48,142.89,142.48,142.85,11200.0,142.48,142.89,142.48,142.85,11200.0
2009-09-24 11:05:00,142.82,142.9,142.67,142.75,6300.0,142.82,142.9,142.67,142.75,6300.0
2009-09-24 11:10:00,142.79,143.08,142.72,142.88,12600.0,142.79,143.08,142.72,142.88,12600.0
2009-09-24 11:15:00,142.85,142.98,142.84,142.87,7300.0,142.85,142.98,142.84,142.87,7300.0
2009-09-24 11:20:00,142.87,143.08,142.87,142.98,10100.0,142.87,143.08,142.87,142.98,10100.0
2009-09-24 11:25:00,143.04,143.13,142.92,143.06,8000.0,143.04,143.13,142.92,143.06,8000.0
2009-09-24 11:30:00,143.04,143.31,143.04,143.12,13600.0,143.04,143.31,143.04,143.12,13600.0
2009-09-24 11:35:00,143.21,143.23,142.92,143.14,12800.0,143.21,143.23,142.92,143.14,12800.0
2009-09-24 11:40:00,143.15,143.22,143.08,143.13,10000.0,143.15,143.22,143.08,143.13,10000.0
2009-09-24 11:45:00,143.13,143.25,143.07,143.1,7700.0,143.13,143.25,143.07,143.1,7700.0
2009-09-24 11:50:00,143.2,143.3,142.91,142.92,12000.0,143.2,143.3,142.91,142.92,12000.0
2009-09-24 11:55:00,142.92,143.05,142.9,142.99,2600.0,142.92,143.05,142.9,142.99,2600.0
2009-09-24 12:00:00,143.06,143.07,142.92,142.94,7900.0,143.06,143.07,142.92,142.94,7900.0
2009-09-24 12:05:00,142.94,143.02,142.94,142.97,8300.0,142.94,143.02,142.94,142.97,8300.0
2009-09-24 12:10:00,142.97,143.0,142.71,142.74,8700.0,142.97,143.0,142.71,142.74,8700.0
2009-09-24 12:15:00,142.68,142.99,142.64,142.9,4800.0,142.68,142.99,142.64,142.9,4800.0
2009-09-24 12:20:00,142.91,143.0,142.82,143.0,5500.0,142.91,143.0,142.82,143.0,5500.0
2009-09-24 12:25:00,142.92,142.95,142.75,142.75,5600.0,142.92,142.95,142.75,142.75,5600.0
2009-09-24 12:30:00,142.75,142.86,142.57,142.59,7200.0,142.75,142.86,142.57,142.59,7200.0
2009-09-24 12:35:00,142.58,142.69,142.5,142.68,15200.0,142.58,142.69,142.5,142.68,15200.0
2009-09-24 12:40:00,142.69,142.88,142.68,142.8,3800.0,142.69,142.88,142.68,142.8,3800.0
2009-09-24 12:45:00,142.84,142.92,142.71,142.87,4500.0,142.84,142.92,142.71,142.87,4500.0
2009-09-24 12:50:00,142.91,143.15,142.88,143.15,16000.0,142.91,143.15,142.88,143.15,16000.0
2009-09-24 12:55:00,143.14,143.19,142.97,143.05,10900.0,143.14,143.19,142.97,143.05,10900.0
2009-09-24 13:00:00,143.16,143.5,143.13,143.39,20500.0,143.16,143.5,143.13,143.39,20500.0
2009-09-24 13:05:00,143.46,143.79,143.39,143.77,16600.0,143.46,143.79,143.39,143.77,16600.0
2009-09-24 13:10:00,143.77,143.84,143.56,143.65,15300.0,143.77,143.84,143.56,143.65,15300.0
2009-09-24 13:15:00,143.63,143.63,143.3,143.3,8100.0,143.63,143.63,143.3,143.3,8100.0
2009-09-24 13:20:00,143.36,143.54,143.34,143.54,7500.0,143.36,143.54,143.34,143.54,7500.0
2009-09-24 13:25:00,143.47,143.51,143.39,143.48,4500.0,143.47,143.51,143.39,143.48,4500.0
2009-09-24 13:30:00,143.44,143.63,143.42,143.63,6400.0,143.44,143.63,143.42,143.63,6400.0
2009-09-24 13:35:00,143.56,143.62,143.43,143.43,4500.0,143.56,143.62,143.43,143.43,4500.0
2009-09-24 13:40:00,143.38,143.45,143.12,143.28,6100.0,143.38,143.45,143.12,143.28,6100.0
2009-09-24 13:45:00,143.3,143.86,143.3,143.65,22500.0,143.3,143.86,143.3,143.65,22500.0
2009-09-24 13:50:00,143.67,143.9,143.65,143.83,10800.0,143.67,143.9,143.65,143.83,10800.0
2009-09-24 13:55:00,143.83,143.87,143.75,143.78,9700.0,143.83,143.87,143.75,143.78,9700.0
2009-09-24 14:00:00,143.77,143.9,143.71,143.83,6200.0,143.77,143.9,143.71,143.83,6200.0
2009-09-24 14:05:00,143.8,143.8,143.61,143.61,5000.0,143.8,143.8,143.61,143.61,5000.0
2009-09-24 14:10:00,143.54,143.54,143.42,143.49,5700.0,143.54,143.54,143.42,143.49,5700.0
2009-09-24 14:15:00,143.5,143.58,143.37,143.58,6000.0,143.5,143.58,143.37,143.58,6000.0
2009-09-24 14:20:00,143.62,143.69,143.44,143.45,5900.0,143.62,143.69,143.44,143.45,5900.0
2009-09-24 14:25:00,143.49,143.5,143.38,143.38,5600.0,143.49,143.5,143.38,143.38,5600.0
2009-09-24 14:30:00,143.37,143.51,143.34,143.47,7700.0,143.37,143.51,143.34,143.47,7700.0
2009-09-24 14:35:00,143.41,143.51,143.35,143.48,8600.0,143.41,143.51,143.35,143.48,8600.0
2009-09-24 14:40:00,143.5,143.57,143.4,143.44,12400.0,143.5,143.57,143.4,143.44,12400.0
2009-09-24 14:45:00,143.5,143.75,143.4,143.75,18700.0,143.5,143.75,143.4,143.75,18700.0
2009-09-24 14:50:00,143.74,143.87,143.65,143.87,8800.0,143.74,143.87,143.65,143.87,8800.0
2009-09-24 14:55:00,143.95,144.27,143.88,144.13,16400.0,143.95,144.27,143.88,144.13,16400.0
2009-09-24 15:00:00,144.14,144.27,143.73,143.76,24100.0,144.14,144.27,143.73,143.76,24100.0
2009-09-24 15:05:00,143.78,143.83,143.59,143.66,7500.0,143.78,143.83,143.59,143.66,7500.0
2009-09-24 15:10:00,143.65,143.79,143.5,143.58,14100.0,143.65,143.79,143.5,143.58,14100.0
2009-09-24 15:15:00,143.56,143.58,143.34,143.42,17500.0,143.56,143.58,143.34,143.42,17500.0
2009-09-24 15:20:00,143.44,143.66,143.28,143.28,18200.0,143.44,143.66,143.28,143.28,18200.0
2009-09-24 15:25:00,143.27,143.48,143.2,143.35,17500.0,143.27,143.48,143.2,143.35,17500.0
2009-09-24 15:30:00,143.35,143.48,142.96,142.98,26300.0,143.35,143.48,142.96,142.98,26300.0
2009-09-24 15:35:00,142.92,143.07,142.46,142.46,31500.0,142.92,143.07,142.46,142.46,31500.0
2009-09-24 15:40:00,142.57,142.89,142.49,142.54,51300.0,142.57,142.89,142.49,142.54,51300.0
2009-09-24 15:45:00,142.62,142.9,142.45,142.6,51100.0,142.62,142.9,142.45,142.6,51100.0
2009-09-24 15:50:00,142.6,142.98,142.6,142.85,39000.0,142.6,142.98,142.6,142.85,39000.0
2009-09-24 15:55:00,142.84,143.03,142.05,142.29,134600.0,142.84,143.03,142.05,142.29,134600.0
2009-09-25 09:30:00,142.18,142.81,142.02,142.36,18100.0,142.18,142.81,142.02,142.36,18100.0
2009-09-25 09:35:00,142.17,142.74,142.0,142.31,14800.0,142.17,142.74,142.0,142.31,14800.0
2009-09-25 09:40:00,142.09,143.12,142.07,142.76,17000.0,142.09,143.12,142.07,142.76,17000.0
2009-09-25 09:45:00,142.66,143.06,142.52,142.9,14100.0,142.66,143.06,142.52,142.9,14100.0
2009-09-25 09:50:00,142.88,142.88,142.03,142.25,32600.0,142.88,142.88,142.03,142.25,32600.0
2009-09-25 09:55:00,142.26,143.05,142.07,142.69,37100.0,142.26,143.05,142.07,142.69,37100.0
2009-09-25 10:00:00,142.66,142.89,142.31,142.58,24700.0,142.66,142.89,142.31,142.58,24700.0
2009-09-25 10:05:00,142.56,142.63,142.12,142.5,12800.0,142.56,142.63,142.12,142.5,12800.0
2009-09-25 10:10:00,142.53,142.64,142.29,142.43,16700.0,142.53,142.64,142.29,142.43,16700.0
2009-09-25 10:15:00,142.37,142.79,142.13,142.62,28100.0,142.37,142.79,142.13,142.62,28100.0
2009-09-25 10:20:00,142.55,142.71,142.08,142.17,16300.0,142.55,142.71,142.08,142.17,16300.0
2009-09-25 10:25:00,142.23,142.51,142.16,142.4,16300.0,142.23,142.51,142.16,142.4,16300.0
2009-09-25 10:30:00,142.41,142.97,142.41,142.84,19900.0,142.41,142.97,142.41,142.84,19900.0
2009-09-25 10:35:00,142.78,142.89,142.43,142.47,12200.0,142.78,142.89,142.43,142.47,12200.0
2009-09-25 10:40:00,142.46,142.63,142.44,142.55,15200.0,142.46,142.63,142.44,142.55,15200.0
2009-09-25 10:45:00,142.55,142.77,142.37,142.73,11500.0,142.55,142.77,142.37,142.73,11500.0
2009-09-25 10:50:00,142.83,143.08,142.64,142.83,17900.0,142.83,143.08,142.64,142.83,17900.0
2009-09-25 10:55:00,142.85,143.16,142.81,143.16,17300.0,142.85,143.16,142.81,143.16,17300.0
2009-09-25 11:00:00,143.23,143.42,143.12,143.41,9800.0,143.23,143.42,143.12,143.41,9800.0
2009-09-25 11:05:00,143.41,143.55,143.21,143.3,10800.0,143.41,143.55,143.21,143.3,10800.0
2009-09-25 11:10:00,143.36,143.39,143.13,143.33,10700.0,143.36,143.39,143.13,143.33,10700.0
2009-09-25 11:15:00,143.3,143.49,143.19,143.42,9100.0,143.3,143.49,143.19,143.42,9100.0
2009-09-25 11:20:00,143.42,143.55,143.31,143.31,13900.0,143.42,143.55,143.31,143.31,13900.0
2009-09-25 11:25:00,143.34,143.43,143.03,143.43,13100.0,143.34,143.43,143.03,143.43,13100.0
2009-09-25 11:30:00,143.4,143.51,143.0,143.04,11300.0,143.4,143.51,143.0,143.04,11300.0
2009-09-25 11:35:00,143.04,143.2,143.02,143.06,5000.0,143.04,143.2,143.02,143.06,5000.0
2009-09-25 11:40:00,143.15,143.33,143.09,143.27,7900.0,143.15,143.33,143.09,143.27,7900.0
2009-09-25 11:45:00,143.35,143.46,143.24,143.45,4800.0,143.35,143.46,143.24,143.45,4800.0
2009-09-25 11:50:00,143.43,143.76,143.43,143.65,9900.0,143.43,143.76,143.43,143.65,9900.0
2009-09-25 11:55:00,143.68,143.72,143.43,143.52,9900.0,143.68,143.72,143.43,143.52,9900.0
2009-09-25 12:00:00,143.43,143.59,143.32,143.54,7800.0,143.43,143.59,143.32,143.54,7800.0
2009-09-25 12:05:00,143.57,143.85,143.57,143.85,5900.0,143.57,143.85,143.57,143.85,5900.0
2009-09-25 12:10:00,143.84,143.85,143.61,143.83,12900.0,143.84,143.85,143.61,143.83,12900.0
2009-09-25 12:15:00,143.82,143.91,143.42,143.42,9900.0,143.82,143.91,143.42,143.42,9900.0
2009-09-25 12:20:00,143.38,143.44,143.16,143.38,9100.0,143.38,143.44,143.16,143.38,9100.0
2009-09-25 12:25:00,143.38,143.76,143.38,143.47,9700.0,143.38,143.76,143.38,143.47,9700.0
2009-09-25 12:30:00,143.44,143.65,143.44,143.63,4300.0,143.44,143.65,143.44,143.63,4300.0
2009-09-25 12:35:00,143.53,143.8,143.53,143.57,6700.0,143.53,143.8,143.53,143.57,6700.0
2009-09-25 12:40:00,143.61,143.61,143.45,143.47,4400.0,143.61,143.61,143.45,143.47,4400.0
2009-09-25 12:45:00,143.44,143.56,143.44,143.45,6800.0,143.44,143.56,143.44,143.45,6800.0
2009-09-25 12:50:00,143.45,143.72,143.45,143.66,4200.0,143.45,143.72,143.45,143.66,4200.0
2009-09-25 12:55:00,143.66,143.71,143.45,143.56,5700.0,143.66,143.71,143.45,143.56,5700.0
2009-09-25 13:00:00,143.65,143.65,143.47,143.47,3000.0,143.65,143.65,143.47,143.47,3000.0
2009-09-25 13:05:00,143.5,143.55,143.41,143.51,4100.0,143.5,143.55,143.41,143.51,4100.0
2009-09-25 13:10:00,143.47,143.48,143.23,143.4,6300.0,143.47,143.48,143.23,143.4,6300.0
2009-09-25 13:15:00,143.43,143.47,143.28,143.36,3800.0,143.43,143.47,143.28,143.36,3800.0
2009-09-25 13:20:00,143.36,143.44,143.29,143.44,5500.0,143.36,143.44,143.29,143.44,5500.0
2009-09-25 13:25:00,143.41,143.46,143.34,143.38,7100.0,143.41,143.46,143.34,143.38,7100.0
2009-09-25 13:30:00,143.41,143.41,143.22,143.22,6600.0,143.41,143.41,143.22,143.22,6600.0
2009-09-25 13:35:00,143.22,143.33,143.18,143.3,5500.0,143.22,143.33,143.18,143.3,5500.0
2009-09-25 13:40:00,143.3,143.53,143.2,143.44,4800.0,143.3,143.53,143.2,143.44,4800.0
2009-09-25 13:45:00,143.54,143.63,143.54,143.57,2200.0,143.54,143.63,143.54,143.57,2200.0
2009-09-25 13:50:00,143.57,143.74,143.52,143.74,6800.0,143.57,143.74,143.52,143.74,6800.0
2009-09-25 13:55:00,143.74,144.2,143.58,144.13,29400.0,143.74,144.2,143.58,144.13,29400.0
2009-09-25 14:00:00,144.19,144.21,143.78,143.94,18300.0,144.19,144.21,143.78,143.94,18300.0
2009-09-25 14:05:00,143.9,144.05,143.86,143.98,6700.0,143.9,144.05,143.86,143.98,6700.0
2009-09-25 14:10:00,143.95,144.16,143.9,144.09,8100.0,143.95,144.16,143.9,144.09,8100.0
2009-09-25 14:15:00,144.1,144.2,144.1,144.2,5600.0,144.1,144.2,144.1,144.2,5600.0
2009-09-25 14:20:00,144.19,144.26,144.15,144.16,8700.0,144.19,144.26,144.15,144.16,8700.0
2009-09-25 14:25:00,144.18,144.29,144.14,144.14,11700.0,144.18,144.29,144.14,144.14,11700.0
2009-09-25 14:30:00,144.09,144.19,143.84,143.96,14100.0,144.09,144.19,143.84,143.96,14100.0
2009-09-25 14:35:00,143.94,144.35,143.76,144.35,17500.0,143.94,144.35,143.76,144.35,17500.0
2009-09-25 14:40:00,144.31,144.35,143.89,144.01,18000.0,144.31,144.35,143.89,144.01,18000.0
2009-09-25 14:45:00,143.98,144.1,143.9,143.97,6300.0,143.98,144.1,143.9,143.97,6300.0
2009-09-25 14:50:00,143.87,144.21,143.85,144.19,12500.0,143.87,144.21,143.85,144.19,12500.0
2009-09-25 14:55:00,144.15,144.39,144.11,144.39,4800.0,144.15,144.39,144.11,144.39,4800.0
2009-09-25 15:00:00,144.41,144.5,144.26,144.41,19900.0,144.41,144.5,144.26,144.41,19900.0
2009-09-25 15:05:00,144.4,144.5,144.33,144.39,17800.0,144.4,144.5,144.33,144.39,17800.0
2009-09-25 15:10:00,144.39,144.44,144.25,144.29,15400.0,144.39,144.44,144.25,144.29,15400.0
2009-09-25 15:15:00,144.29,144.42,144.21,144.25,14500.0,144.29,144.42,144.21,144.25,14500.0
2009-09-25 15:20:00,144.25,144.49,144.24,144.38,18600.0,144.25,144.49,144.24,144.38,18600.0
2009-09-25 15:25:00,144.38,144.45,144.24,144.33,14800.0,144.38,144.45,144.24,144.33,14800.0
2009-09-25 15:30:00,144.33,144.5,144.21,144.24,22900.0,144.33,144.5,144.21,144.24,22900.0
2009-09-25 15:35:00,144.2,144.34,144.04,144.05,28200.0,144.2,144.34,144.04,144.05,28200.0
2009-09-25 15:40:00,144.04,144.26,143.98,144.0,57600.0,144.04,144.26,143.98,144.0,57600.0
2009-09-25 15:45:00,144.0,144.27,144.0,144.08,39200.0,144.0,144.27,144.0,144.08,39200.0
2009-09-25 15:50:00,144.08,144.33,144.03,144.03,24300.0,144.08,144.33,144.03,144.03,24300.0
2009-09-25 15:55:00,144.03,144.2,143.97,144.06,39200.0,144.03,144.2,143.97,144.06,39200.0
2009-09-28 09:30:00,143.98,144.27,143.76,144.02,13500.0,143.98,144.27,143.76,144.02,13500.0
2009-09-28 09:35:00,144.06,144.49,144.03,144.04,4500.0,144.06,144.49,144.03,144.04,4500.0
2009-09-28 09:40:00,144.01,144.93,143.82,144.9,15100.0,144.01,144.93,143.82,144.9,15100.0
2009-09-28 09:45:00,144.95,145.23,144.72,144.82,16300.0,144.95,145.23,144.72,144.82,16300.0
2009-09-28 09:50:00,144.89,144.96,144.63,144.88,11400.0,144.89,144.96,144.63,144.88,11400.0
2009-09-28 09:55:00,144.89,144.96,144.52,144.76,9700.0,144.89,144.96,144.52,144.76,9700.0
2009-09-28 10:00:00,144.88,145.27,144.71,145.25,11800.0,144.88,145.27,144.71,145.25,11800.0
2009-09-28 10:05:00,145.25,145.35,145.02,145.27,15400.0,145.25,145.35,145.02,145.27,15400.0
2009-09-28 10:10:00,145.21,145.27,144.81,144.85,5400.0,145.21,145.27,144.81,144.85,5400.0
2009-09-28 10:15:00,144.91,145.05,144.79,144.79,6400.0,144.91,145.05,144.79,144.79,6400.0
2009-09-28 10:20:00,144.91,144.95,144.74,144.83,7000.0,144.91,144.95,144.74,144.83,7000.0
2009-09-28 10:25:00,144.88,144.88,144.52,144.7,13100.0,144.88,144.88,144.52,144.7,13100.0
2009-09-28 10:30:00,144.66,144.96,144.62,144.79,6000.0,144.66,144.96,144.62,144.79,6000.0
2009-09-28 10:35:00,144.8,144.89,144.62,144.62,3500.0,144.8,144.89,144.62,144.62,3500.0
2009-09-28 10:40:00,144.78,144.91,144.52,144.52,7000.0,144.78,144.91,144.52,144.52,7000.0
2009-09-28 10:45:00,144.51,144.6,144.46,144.53,5200.0,144.51,144.6,144.46,144.53,5200.0
2009-09-28 10:50:00,144.53,144.72,144.46,144.47,13000.0,144.53,144.72,144.46,144.47,13000.0
2009-09-28 10:55:00,144.51,144.67,144.51,144.62,4500.0,144.51,144.67,144.51,144.62,4500.0
2009-09-28 11:00:00,144.63,145.11,144.63,145.08,10400.0,144.63,145.11,144.63,145.08,10400.0
2009-09-28 11:05:00,145.05,145.44,145.05,145.24,13700.0,145.05,145.44,145.05,145.24,13700.0
2009-09-28 11:10:00,145.23,145.27,145.0,145.03,5400.0,145.23,145.27,145.0,145.03,5400.0
2009-09-28 11:15:00,145.0,145.1,144.86,144.89,4500.0,145.0,145.1,144.86,144.89,4500.0
2009-09-28 11:20:00,144.87,144.87,144.43,144.43,26900.0,144.87,144.87,144.43,144.43,26900.0
2009-09-28 11:25:00,144.55,144.92,144.42,144.69,8000.0,144.55,144.92,144.42,144.69,8000.0
2009-09-28 11:30:00,144.69,144.89,144.5,144.54,5500.0,144.69,144.89,144.5,144.54,5500.0
2009-09-28 11:35:00,144.5,144.51,144.4,144.51,15600.0,144.5,144.51,144.4,144.51,15600.0
2009-09-28 11:40:00,144.59,144.59,144.41,144.55,4800.0,144.59,144.59,144.41,144.55,4800.0
2009-09-28 11:45:00,144.54,144.7,144.54,144.61,3300.0,144.54,144.7,144.54,144.61,3300.0
2009-09-28 11:50:00,144.59,144.65,144.58,144.64,6800.0,144.59,144.65,144.58,144.64,6800.0
2009-09-28 11:55:00,144.62,144.64,144.41,144.46,3600.0,144.62,144.64,144.41,144.46,3600.0
2009-09-28 12:00:00,144.46,144.7,144.46,144.58,7900.0,144.46,144.7,144.46,144.58,7900.0
2009-09-28 12:05:00,144.58,144.67,144.5,144.65,9400.0,144.58,144.67,144.5,144.65,9400.0
2009-09-28 12:10:00,144.66,144.66,144.42,144.47,3400.0,144.66,144.66,144.42,144.47,3400.0
2009-09-28 12:15:00,144.46,144.51,144.34,144.37,4400.0,144.46,144.51,144.34,144.37,4400.0
2009-09-28 12:20:00,144.35,144.39,144.24,144.27,10100.0,144.35,144.39,144.24,144.27,10100.0
2009-09-28 12:25:00,144.36,144.42,144.31,144.31,3700.0,144.36,144.42,144.31,144.31,3700.0
2009-09-28 12:30:00,144.31,144.37,144.28,144.31,2900.0,144.31,144.37,144.28,144.31,2900.0
2009-09-28 12:35:00,144.36,144.43,144.35,144.42,4100.0,144.36,144.43,144.35,144.42,4100.0
2009-09-28 12:40:00,144.41,144.41,144.28,144.3,5300.0,144.41,144.41,144.28,144.3,5300.0
2009-09-28 12:45:00,144.3,144.38,144.23,144.38,7100.0,144.3,144.38,144.23,144.38,7100.0
2009-09-28 12:50:00,144.38,144.4,144.2,144.27,5500.0,144.38,144.4,144.2,144.27,5500.0
2009-09-28 12:55:00,144.3,144.39,144.18,144.18,4600.0,144.3,144.39,144.18,144.18,4600.0
2009-09-28 13:00:00,144.22,144.28,144.15,144.25,6600.0,144.22,144.28,144.15,144.25,6600.0
2009-09-28 13:05:00,144.27,144.31,144.1,144.28,5800.0,144.27,144.31,144.1,144.28,5800.0
2009-09-28 13:10:00,144.3,144.3,144.15,144.15,2800.0,144.3,144.3,144.15,144.15,2800.0
2009-09-28 13:15:00,144.23,144.33,144.1,144.27,6900.0,144.23,144.33,144.1,144.27,6900.0
2009-09-28 13:20:00,144.24,144.25,144.13,144.14,2900.0,144.24,144.25,144.13,144.14,2900.0
2009-09-28 13:25:00,144.17,144.4,144.14,144.39,8200.0,144.17,144.4,144.14,144.39,8200.0
2009-09-28 13:30:00,144.39,144.42,144.19,144.33,3800.0,144.39,144.42,144.19,144.33,3800.0
2009-09-28 13:35:00,144.33,144.39,144.22,144.34,5000.0,144.33,144.39,144.22,144.34,5000.0
2009-09-28 13:40:00,144.34,144.54,144.34,144.52,5500.0,144.34,144.54,144.34,144.52,5500.0
2009-09-28 13:45:00,144.48,144.48,144.25,144.27,5600.0,144.48,144.48,144.25,144.27,5600.0
2009-09-28 13:50:00,144.27,144.3,144.16,144.16,8700.0,144.27,144.3,144.16,144.16,8700.0
2009-09-28 13:55:00,144.17,144.41,144.14,144.36,13600.0,144.17,144.41,144.14,144.36,13600.0
2009-09-28 14:00:00,144.36,144.46,144.34,144.42,6500.0,144.36,144.46,144.34,144.42,6500.0
2009-09-28 14:05:00,144.42,144.44,144.28,144.3,5500.0,144.42,144.44,144.28,144.3,5500.0
2009-09-28 14:10:00,144.28,144.28,144.1,144.18,6000.0,144.28,144.28,144.1,144.18,6000.0
2009-09-28 14:15:00,144.18,144.18,143.86,143.95,10300.0,144.18,144.18,143.86,143.95,10300.0
2009-09-28 14:20:00,143.95,143.95,143.7,143.74,4300.0,143.95,143.95,143.7,143.74,4300.0
2009-09-28 14:25:00,143.71,143.82,143.48,143.52,12900.0,143.71,143.82,143.48,143.52,12900.0
2009-09-28 14:30:00,143.53,143.54,143.39,143.45,5000.0,143.53,143.54,143.39,143.45,5000.0
2009-09-28 14:35:00,143.35,143.39,142.93,143.08,17400.0,143.35,143.39,142.93,143.08,17400.0
2009-09-28 14:40:00,143.08,143.23,143.08,143.22,11400.0,143.08,143.23,143.08,143.22,11400.0
2009-09-28 14:45:00,143.22,143.25,143.03,143.25,6000.0,143.22,143.25,143.03,143.25,6000.0
2009-09-28 14:50:00,143.26,143.42,143.21,143.42,8000.0,143.26,143.42,143.21,143.42,8000.0
2009-09-28 14:55:00,143.41,143.65,143.41,143.54,7800.0,143.41,143.65,143.41,143.54,7800.0
2009-09-28 15:00:00,143.55,143.61,143.29,143.37,12700.0,143.55,143.61,143.29,143.37,12700.0
2009-09-28 15:05:00,143.37,143.37,143.32,143.32,14800.0,143.37,143.37,143.32,143.32,14800.0
2009-09-28 15:10:00,143.34,143.5,143.3,143.42,7800.0,143.34,143.5,143.3,143.42,7800.0
2009-09-28 15:15:00,143.44,143.49,143.41,143.43,11000.0,143.44,143.49,143.41,143.43,11000.0
2009-09-28 15:20:00,143.43,143.53,143.39,143.42,11900.0,143.43,143.53,143.39,143.42,11900.0
2009-09-28 15:25:00,143.42,143.42,143.35,143.42,10600.0,143.42,143.42,143.35,143.42,10600.0
2009-09-28 15:30:00,143.43,143.43,143.17,143.17,17200.0,143.43,143.43,143.17,143.17,17200.0
2009-09-28 15:35:00,143.17,143.19,142.85,142.89,30500.0,143.17,143.19,142.85,142.89,30500.0
2009-09-28 15:40:00,142.88,142.95,142.79,142.85,20800.0,142.88,142.95,142.79,142.85,20800.0
2009-09-28 15:45:00,142.85,142.85,142.68,142.69,28200.0,142.85,142.85,142.68,142.69,28200.0
2009-09-28 15:50:00,142.68,142.7,142.43,142.47,53700.0,142.68,142.7,142.43,142.47,53700.0
2009-09-28 15:55:00,142.46,142.65,142.41,142.65,54000.0,142.46,142.65,142.41,142.65,54000.0
2009-09-29 09:30:00,143.29,145.16,143.26,144.01,37200.0,143.29,145.16,143.26,144.01,37200.0
2009-09-29 09:35:00,144.07,144.58,144.07,144.24,24300.0,144.07,144.58,144.07,144.24,24300.0
2009-09-29 09:40:00,144.44,144.76,144.32,144.32,11600.0,144.44,144.76,144.32,144.32,11600.0
2009-09-29 09:45:00,144.32,144.81,144.11,144.81,24900.0,144.32,144.81,144.11,144.81,24900.0
2009-09-29 09:50:00,144.9,145.39,144.59,145.33,40400.0,144.9,145.39,144.59,145.33,40400.0
2009-09-29 09:55:00,145.33,145.72,145.33,145.69,15600.0,145.33,145.72,145.33,145.69,15600.0
2009-09-29 10:00:00,145.59,145.59,144.38,145.1,47600.0,145.59,145.59,144.38,145.1,47600.0
2009-09-29 10:05:00,145.13,145.5,145.05,145.35,16800.0,145.13,145.5,145.05,145.35,16800.0
2009-09-29 10:10:00,145.35,145.76,145.2,145.6,12900.0,145.35,145.76,145.2,145.6,12900.0
2009-09-29 10:15:00,145.66,145.74,145.15,145.54,19200.0,145.66,145.74,145.15,145.54,19200.0
2009-09-29 10:20:00,145.54,145.58,145.28,145.3,16800.0,145.54,145.58,145.28,145.3,16800.0
2009-09-29 10:25:00,145.28,145.56,145.28,145.34,10600.0,145.28,145.56,145.28,145.34,10600.0
2009-09-29 10:30:00,145.41,145.51,145.03,145.14,22800.0,145.41,145.51,145.03,145.14,22800.0
2009-09-29 10:35:00,145.05,145.06,144.55,144.61,34200.0,145.05,145.06,144.55,144.61,34200.0
2009-09-29 10:40:00,144.68,144.9,144.55,144.84,23900.0,144.68,144.9,144.55,144.84,23900.0
2009-09-29 10:45:00,144.85,145.08,144.5,144.94,28800.0,144.85,145.08,144.5,144.94,28800.0
2009-09-29 10:50:00,144.93,145.13,144.83,144.95,38400.0,144.93,145.13,144.83,144.95,38400.0
2009-09-29 10:55:00,144.88,145.05,144.81,144.92,17000.0,144.88,145.05,144.81,144.92,17000.0
2009-09-29 11:00:00,144.87,145.1,144.73,144.99,19800.0,144.87,145.1,144.73,144.99,19800.0
2009-09-29 11:05:00,144.99,145.24,144.95,145.22,11800.0,144.99,145.24,144.95,145.22,11800.0
2009-09-29 11:10:00,145.11,145.38,145.1,145.38,11400.0,145.11,145.38,145.1,145.38,11400.0
2009-09-29 11:15:00,145.39,145.45,145.06,145.16,9400.0,145.39,145.45,145.06,145.16,9400.0
2009-09-29 11:20:00,145.13,145.16,145.0,145.0,11200.0,145.13,145.16,145.0,145.0,11200.0
2009-09-29 11:25:00,145.0,145.29,145.0,145.25,15000.0,145.0,145.29,145.0,145.25,15000.0
2009-09-29 11:30:00,145.26,145.32,145.09,145.32,24700.0,145.26,145.32,145.09,145.32,24700.0
2009-09-29 11:35:00,145.36,145.49,145.31,145.4,10600.0,145.36,145.49,145.31,145.4,10600.0
2009-09-29 11:40:00,145.42,145.5,145.28,145.4,8300.0,145.42,145.5,145.28,145.4,8300.0
2009-09-29 11:45:00,145.44,145.44,145.14,145.37,15200.0,145.44,145.44,145.14,145.37,15200.0
2009-09-29 11:50:00,145.31,145.5,145.24,145.43,15400.0,145.31,145.5,145.24,145.43,15400.0
2009-09-29 11:55:00,145.43,145.93,145.39,145.83,22500.0,145.43,145.93,145.39,145.83,22500.0
2009-09-29 12:00:00,145.79,145.95,145.01,145.26,48500.0,145.79,145.95,145.01,145.26,48500.0
2009-09-29 12:05:00,145.26,145.44,145.08,145.26,15600.0,145.26,145.44,145.08,145.26,15600.0
2009-09-29 12:10:00,145.45,145.63,145.17,145.62,14800.0,145.45,145.63,145.17,145.62,14800.0
2009-09-29 12:15:00,145.62,145.62,145.43,145.46,7100.0,145.62,145.62,145.43,145.46,7100.0
2009-09-29 12:20:00,145.47,145.55,145.0,145.08,14300.0,145.47,145.55,145.0,145.08,14300.0
2009-09-29 12:25:00,145.07,145.24,145.02,145.06,21900.0,145.07,145.24,145.02,145.06,21900.0
2009-09-29 12:30:00,145.1,145.2,145.08,145.15,13500.0,145.1,145.2,145.08,145.15,13500.0
2009-09-29 12:35:00,145.2,145.21,145.13,145.14,13500.0,145.2,145.21,145.13,145.14,13500.0
2009-09-29 12:40:00,145.14,145.28,145.11,145.17,7700.0,145.14,145.28,145.11,145.17,7700.0
2009-09-29 12:45:00,145.23,145.68,145.16,145.67,13900.0,145.23,145.68,145.16,145.67,13900.0
2009-09-29 12:50:00,145.67,145.9,145.67,145.79,10200.0,145.67,145.9,145.67,145.79,10200.0
2009-09-29 12:55:00,145.79,145.88,145.76,145.84,8100.0,145.79,145.88,145.76,145.84,8100.0
2009-09-29 13:00:00,145.84,146.0,145.81,145.89,11200.0,145.84,146.0,145.81,145.89,11200.0
2009-09-29 13:05:00,145.89,145.97,145.79,145.85,11500.0,145.89,145.97,145.79,145.85,11500.0
2009-09-29 13:10:00,145.85,145.94,145.8,145.86,9900.0,145.85,145.94,145.8,145.86,9900.0
2009-09-29 13:15:00,145.91,146.0,145.8,145.89,10400.0,145.91,146.0,145.8,145.89,10400.0
2009-09-29 13:20:00,145.9,146.0,145.85,145.88,13200.0,145.9,146.0,145.85,145.88,13200.0
2009-09-29 13:25:00,145.9,145.99,145.84,145.95,8500.0,145.9,145.99,145.84,145.95,8500.0
2009-09-29 13:30:00,145.9,145.96,145.83,145.92,11900.0,145.9,145.96,145.83,145.92,11900.0
2009-09-29 13:35:00,145.95,146.0,145.84,145.96,16700.0,145.95,146.0,145.84,145.96,16700.0
2009-09-29 13:40:00,145.91,146.0,145.86,145.99,8200.0,145.91,146.0,145.86,145.99,8200.0
2009-09-29 13:45:00,145.99,146.0,145.87,145.87,4900.0,145.99,146.0,145.87,145.87,4900.0
2009-09-29 13:50:00,145.87,146.04,145.81,145.99,21400.0,145.87,146.04,145.81,145.99,21400.0
2009-09-29 13:55:00,145.99,146.16,145.98,146.09,20300.0,145.99,146.16,145.98,146.09,20300.0
2009-09-29 14:00:00,146.08,146.12,145.93,145.97,18500.0,146.08,146.12,145.93,145.97,18500.0
2009-09-29 14:05:00,145.99,146.14,145.86,146.09,17800.0,145.99,146.14,145.86,146.09,17800.0
2009-09-29 14:10:00,146.13,146.16,145.99,146.01,9000.0,146.13,146.16,145.99,146.01,9000.0
2009-09-29 14:15:00,146.01,146.16,145.93,146.13,13400.0,146.01,146.16,145.93,146.13,13400.0
2009-09-29 14:20:00,146.13,146.16,145.98,146.07,16800.0,146.13,146.16,145.98,146.07,16800.0
2009-09-29 14:25:00,146.04,146.16,145.97,146.07,10300.0,146.04,146.16,145.97,146.07,10300.0
2009-09-29 14:30:00,146.14,146.26,146.12,146.14,13700.0,146.14,146.26,146.12,146.14,13700.0
2009-09-29 14:35:00,146.17,146.38,146.16,146.34,10500.0,146.17,146.38,146.16,146.34,10500.0
2009-09-29 14:40:00,146.38,146.38,146.18,146.28,10300.0,146.38,146.38,146.18,146.28,10300.0
2009-09-29 14:45:00,146.28,146.36,146.25,146.31,16600.0,146.28,146.36,146.25,146.31,16600.0
2009-09-29 14:50:00,146.33,146.58,146.26,146.46,26800.0,146.33,146.58,146.26,146.46,26800.0
2009-09-29 14:55:00,146.46,146.66,146.35,146.35,25600.0,146.46,146.66,146.35,146.35,25600.0
2009-09-29 15:00:00,146.31,146.49,146.21,146.48,16200.0,146.31,146.49,146.21,146.48,16200.0
2009-09-29 15:05:00,146.48,146.57,146.39,146.52,13700.0,146.48,146.57,146.39,146.52,13700.0
2009-09-29 15:10:00,146.53,146.64,146.35,146.53,14600.0,146.53,146.64,146.35,146.53,14600.0
2009-09-29 15:15:00,146.53,146.66,146.5,146.63,16200.0,146.53,146.66,146.5,146.63,16200.0
2009-09-29 15:20:00,146.61,146.65,146.53,146.59,11100.0,146.61,146.65,146.53,146.59,11100.0
2009-09-29 15:25:00,146.59,146.66,146.45,146.46,20200.0,146.59,146.66,146.45,146.46,20200.0
2009-09-29 15:30:00,146.46,146.61,146.36,146.58,21900.0,146.46,146.61,146.36,146.58,21900.0
2009-09-29 15:35:00,146.57,146.66,146.55,146.6,24700.0,146.57,146.66,146.55,146.6,24700.0
2009-09-29 15:40:00,146.6,146.76,146.52,146.66,40900.0,146.6,146.76,146.52,146.66,40900.0
2009-09-29 15:45:00,146.64,146.64,146.38,146.38,21300.0,146.64,146.64,146.38,146.38,21300.0
2009-09-29 15:50:00,146.38,146.41,145.88,146.07,28200.0,146.38,146.41,145.88,146.07,28200.0
2009-09-29 15:55:00,146.06,146.1,145.89,145.99,44100.0,146.06,146.1,145.89,145.99,44100.0
2009-09-30 09:30:00,145.17,145.51,144.97,144.99,19800.0,145.17,145.51,144.97,144.99,19800.0
2009-09-30 09:35:00,144.89,145.21,144.72,145.07,11900.0,144.89,145.21,144.72,145.07,11900.0
2009-09-30 09:40:00,145.1,145.25,144.54,144.73,17300.0,145.1,145.25,144.54,144.73,17300.0
2009-09-30 09:45:00,144.61,145.13,144.45,145.13,34700.0,144.61,145.13,144.45,145.13,34700.0
2009-09-30 09:50:00,145.0,145.41,144.76,145.24,37800.0,145.0,145.41,144.76,145.24,37800.0
2009-09-30 09:55:00,145.34,145.34,144.67,145.04,32600.0,145.34,145.34,144.67,145.04,32600.0
2009-09-30 10:00:00,144.84,145.23,144.74,145.16,22100.0,144.84,145.23,144.74,145.16,22100.0
2009-09-30 10:05:00,145.19,145.19,144.66,144.78,12300.0,145.19,145.19,144.66,144.78,12300.0
2009-09-30 10:10:00,144.71,145.76,144.71,145.76,6500.0,144.71,145.76,144.71,145.76,6500.0
2009-09-30 10:15:00,145.66,145.7,145.22,145.29,7800.0,145.66,145.7,145.22,145.29,7800.0
2009-09-30 10:20:00,145.22,145.22,144.91,145.0,5900.0,145.22,145.22,144.91,145.0,5900.0
2009-09-30 10:25:00,144.99,145.32,144.95,145.15,7200.0,144.99,145.32,144.95,145.15,7200.0
2009-09-30 10:30:00,145.21,145.35,145.09,145.15,5900.0,145.21,145.35,145.09,145.15,5900.0
2009-09-30 10:35:00,145.1,145.14,144.99,145.04,7000.0,145.1,145.14,144.99,145.04,7000.0
2009-09-30 10:40:00,144.99,145.19,144.9,145.16,5100.0,144.99,145.19,144.9,145.16,5100.0
2009-09-30 10:45:00,145.19,145.2,144.9,145.0,6500.0,145.19,145.2,144.9,145.0,6500.0
2009-09-30 10:50:00,145.1,145.15,144.97,144.99,6600.0,145.1,145.15,144.97,144.99,6600.0
2009-09-30 10:55:00,145.06,145.2,144.98,145.2,5400.0,145.06,145.2,144.98,145.2,5400.0
2009-09-30 11:00:00,145.16,145.21,145.08,145.08,20300.0,145.16,145.21,145.08,145.08,20300.0
2009-09-30 11:05:00,145.16,145.23,145.08,145.08,6400.0,145.16,145.23,145.08,145.08,6400.0
2009-09-30 11:10:00,145.04,145.05,144.75,144.88,9700.0,145.04,145.05,144.75,144.88,9700.0
2009-09-30 11:15:00,144.88,145.25,144.86,145.24,6800.0,144.88,145.25,144.86,145.24,6800.0
2009-09-30 11:20:00,145.19,145.38,145.12,145.37,6400.0,145.19,145.38,145.12,145.37,6400.0
2009-09-30 11:25:00,145.39,145.61,145.36,145.42,5200.0,145.39,145.61,145.36,145.42,5200.0
2009-09-30 11:30:00,145.45,145.69,145.39,145.5,4500.0,145.45,145.69,145.39,145.5,4500.0
2009-09-30 11:35:00,145.4,145.42,145.16,145.33,5000.0,145.4,145.42,145.16,145.33,5000.0
2009-09-30 11:40:00,145.25,145.37,145.05,145.1,3700.0,145.25,145.37,145.05,145.1,3700.0
2009-09-30 11:45:00,145.15,145.27,145.06,145.27,2600.0,145.15,145.27,145.06,145.27,2600.0
2009-09-30 11:50:00,145.22,145.7,145.2,145.7,7100.0,145.22,145.7,145.2,145.7,7100.0
2009-09-30 11:55:00,145.68,146.25,145.61,146.18,17200.0,145.68,146.25,145.61,146.18,17200.0
2009-09-30 12:00:00,146.13,146.14,145.79,145.79,9700.0,146.13,146.14,145.79,145.79,9700.0
2009-09-30 12:05:00,145.82,145.82,145.56,145.56,2300.0,145.82,145.82,145.56,145.56,2300.0
2009-09-30 12:10:00,145.62,145.62,145.43,145.43,3400.0,145.62,145.62,145.43,145.43,3400.0
2009-09-30 12:15:00,145.51,145.88,145.43,145.83,10600.0,145.51,145.88,145.43,145.83,10600.0
2009-09-30 12:20:00,145.77,145.82,145.72,145.82,1200.0,145.77,145.82,145.72,145.82,1200.0
2009-09-30 12:25:00,145.74,146.06,145.74,146.04,3800.0,145.74,146.06,145.74,146.04,3800.0
2009-09-30 12:30:00,146.03,146.46,145.89,146.38,10000.0,146.03,146.46,145.89,146.38,10000.0
2009-09-30 12:35:00,146.41,146.41,146.25,146.34,2500.0,146.41,146.41,146.25,146.34,2500.0
2009-09-30 12:40:00,146.27,146.37,146.19,146.26,6400.0,146.27,146.37,146.19,146.26,6400.0
2009-09-30 12:45:00,146.25,146.64,146.25,146.53,7400.0,146.25,146.64,146.25,146.53,7400.0
2009-09-30 12:50:00,146.48,146.81,146.48,146.57,6100.0,146.48,146.81,146.48,146.57,6100.0
2009-09-30 12:55:00,146.63,146.9,146.55,146.83,3800.0,146.63,146.9,146.55,146.83,3800.0
2009-09-30 13:00:00,146.82,147.0,146.82,146.85,16000.0,146.82,147.0,146.82,146.85,16000.0
2009-09-30 13:05:00,146.89,147.0,146.43,146.46,30800.0,146.89,147.0,146.43,146.46,30800.0
2009-09-30 13:10:00,146.43,146.63,146.31,146.57,6800.0,146.43,146.63,146.31,146.57,6800.0
2009-09-30 13:15:00,146.57,146.57,146.4,146.5,2700.0,146.57,146.57,146.4,146.5,2700.0
2009-09-30 13:20:00,146.49,146.74,146.49,146.7,2600.0,146.49,146.74,146.49,146.7,2600.0
2009-09-30 13:25:00,146.64,146.71,146.51,146.71,2600.0,146.64,146.71,146.51,146.71,2600.0
2009-09-30 13:30:00,146.67,146.86,146.65,146.86,2500.0,146.67,146.86,146.65,146.86,2500.0
2009-09-30 13:35:00,146.84,146.84,146.54,146.67,5700.0,146.84,146.84,146.54,146.67,5700.0
2009-09-30 13:40:00,146.67,146.77,146.53,146.7,3900.0,146.67,146.77,146.53,146.7,3900.0
2009-09-30 13:45:00,146.6,146.7,146.55,146.63,3800.0,146.6,146.7,146.55,146.63,3800.0
2009-09-30 13:50:00,146.6,146.81,146.55,146.81,9500.0,146.6,146.81,146.55,146.81,9500.0
2009-09-30 13:55:00,146.84,146.84,146.54,146.57,8300.0,146.84,146.84,146.54,146.57,8300.0
2009-09-30 14:00:00,146.56,146.58,146.36,146.44,7400.0,146.56,146.58,146.36,146.44,7400.0
2009-09-30 14:05:00,146.44,146.48,146.31,146.4,8700.0,146.44,146.48,146.31,146.4,8700.0
2009-09-30 14:10:00,146.34,146.47,146.31,146.4,6400.0,146.34,146.47,146.31,146.4,6400.0
2009-09-30 14:15:00,146.35,146.48,146.25,146.48,4000.0,146.35,146.48,146.25,146.48,4000.0
2009-09-30 14:20:00,146.45,146.54,146.33,146.35,6300.0,146.45,146.54,146.33,146.35,6300.0
2009-09-30 14:25:00,146.33,146.68,146.33,146.54,7300.0,146.33,146.68,146.33,146.54,7300.0
2009-09-30 14:30:00,146.48,146.55,146.34,146.54,9100.0,146.48,146.55,146.34,146.54,9100.0
2009-09-30 14:35:00,146.54,146.9,146.46,146.84,6300.0,146.54,146.9,146.46,146.84,6300.0
2009-09-30 14:40:00,146.77,146.96,146.72,146.93,6200.0,146.77,146.96,146.72,146.93,6200.0
2009-09-30 14:45:00,146.83,146.97,146.69,146.7,8700.0,146.83,146.97,146.69,146.7,8700.0
2009-09-30 14:50:00,146.68,146.78,146.5,146.6,8500.0,146.68,146.78,146.5,146.6,8500.0
2009-09-30 14:55:00,146.62,146.62,146.27,146.28,12200.0,146.62,146.62,146.27,146.28,12200.0
2009-09-30 15:00:00,146.24,146.24,145.81,145.98,13400.0,146.24,146.24,145.81,145.98,13400.0
2009-09-30 15:05:00,145.99,146.08,145.84,146.08,11700.0,145.99,146.08,145.84,146.08,11700.0
2009-09-30 15:10:00,146.09,146.1,145.74,145.93,11900.0,146.09,146.1,145.74,145.93,11900.0
2009-09-30 15:15:00,145.91,146.29,145.68,146.18,22500.0,145.91,146.29,145.68,146.18,22500.0
2009-09-30 15:20:00,146.27,146.54,146.21,146.37,11600.0,146.27,146.54,146.21,146.37,11600.0
2009-09-30 15:25:00,146.35,146.38,145.94,146.02,11700.0,146.35,146.38,145.94,146.02,11700.0
2009-09-30 15:30:00,145.95,146.33,145.87,146.22,11800.0,145.95,146.33,145.87,146.22,11800.0
2009-09-30 15:35:00,146.22,146.3,146.0,146.16,59000.0,146.22,146.3,146.0,146.16,59000.0
2009-09-30 15:40:00,146.19,146.46,146.14,146.3,24800.0,146.19,146.46,146.14,146.3,24800.0
2009-09-30 15:45:00,146.22,146.55,146.01,146.39,25200.0,146.22,146.55,146.01,146.39,25200.0
2009-09-30 15:50:00,146.38,146.69,146.31,146.41,34200.0,146.38,146.69,146.31,146.41,34200.0
2009-09-30 15:55:00,146.44,146.49,146.19,146.24,57100.0,146.44,146.49,146.19,146.24,57100.0
2009-10-01 09:30:00,145.77,146.24,144.84,144.84,25600.0,145.77,146.24,144.84,144.84,25600.0
2009-10-01 09:35:00,144.84,145.45,144.73,145.02,31600.0,144.84,145.45,144.73,145.02,31600.0
2009-10-01 09:40:00,145.03,145.16,144.8,145.02,16700.0,145.03,145.16,144.8,145.02,16700.0
2009-10-01 09:45:00,144.98,145.2,144.76,145.02,32100.0,144.98,145.2,144.76,145.02,32100.0
2009-10-01 09:50:00,145.03,145.04,144.77,144.8,18500.0,145.03,145.04,144.77,144.8,18500.0
2009-10-01 09:55:00,144.81,144.96,144.49,144.71,16700.0,144.81,144.96,144.49,144.71,16700.0
2009-10-01 10:00:00,144.75,145.04,144.13,144.74,45500.0,144.75,145.04,144.13,144.74,45500.0
2009-10-01 10:05:00,144.77,144.91,144.18,144.27,41800.0,144.77,144.91,144.18,144.27,41800.0
2009-10-01 10:10:00,144.23,145.07,144.23,145.07,8000.0,144.23,145.07,144.23,145.07,8000.0
2009-10-01 10:15:00,144.93,145.22,144.79,145.06,8200.0,144.93,145.22,144.79,145.06,8200.0
2009-10-01 10:20:00,145.0,145.25,144.76,145.25,8200.0,145.0,145.25,144.76,145.25,8200.0
2009-10-01 10:25:00,145.22,145.46,145.13,145.25,5200.0,145.22,145.46,145.13,145.25,5200.0
2009-10-01 10:30:00,145.24,145.5,145.15,145.34,9200.0,145.24,145.5,145.15,145.34,9200.0
2009-10-01 10:35:00,145.37,145.56,145.14,145.2,6300.0,145.37,145.56,145.14,145.2,6300.0
2009-10-01 10:40:00,145.26,145.37,145.12,145.37,4600.0,145.26,145.37,145.12,145.37,4600.0
2009-10-01 10:45:00,145.36,145.39,145.03,145.3,7800.0,145.36,145.39,145.03,145.3,7800.0
2009-10-01 10:50:00,145.3,145.6,145.2,145.54,6600.0,145.3,145.6,145.2,145.54,6600.0
2009-10-01 10:55:00,145.61,145.93,145.55,145.79,15200.0,145.61,145.93,145.55,145.79,15200.0
2009-10-01 11:00:00,145.8,145.83,145.19,145.19,11200.0,145.8,145.83,145.19,145.19,11200.0
2009-10-01 11:05:00,145.21,145.32,144.93,145.05,13300.0,145.21,145.32,144.93,145.05,13300.0
2009-10-01 11:10:00,145.04,145.19,145.0,145.0,7600.0,145.04,145.19,145.0,145.0,7600.0
2009-10-01 11:15:00,145.01,145.15,144.99,145.01,6100.0,145.01,145.15,144.99,145.01,6100.0
2009-10-01 11:20:00,145.01,145.2,144.99,144.99,3900.0,145.01,145.2,144.99,144.99,3900.0
2009-10-01 11:25:00,145.01,145.08,144.98,145.04,10600.0,145.01,145.08,144.98,145.04,10600.0
2009-10-01 11:30:00,145.06,145.11,144.92,144.98,12600.0,145.06,145.11,144.92,144.98,12600.0
2009-10-01 11:35:00,144.96,145.05,144.82,145.05,7700.0,144.96,145.05,144.82,145.05,7700.0
2009-10-01 11:40:00,145.03,145.16,144.93,145.04,6900.0,145.03,145.16,144.93,145.04,6900.0
2009-10-01 11:45:00,145.08,145.14,144.92,145.04,5300.0,145.08,145.14,144.92,145.04,5300.0
2009-10-01 11:50:00,145.13,145.45,145.13,145.33,9400.0,145.13,145.45,145.13,145.33,9400.0
2009-10-01 11:55:00,145.35,145.67,145.35,145.67,10400.0,145.35,145.67,145.35,145.67,10400.0
2009-10-01 12:00:00,145.71,145.9,145.71,145.8,13500.0,145.71,145.9,145.71,145.8,13500.0
2009-10-01 12:05:00,145.8,146.11,145.74,146.11,20600.0,145.8,146.11,145.74,146.11,20600.0
2009-10-01 12:10:00,146.06,146.3,146.06,146.2,16400.0,146.06,146.3,146.06,146.2,16400.0
2009-10-01 12:15:00,146.17,146.32,146.07,146.15,17100.0,146.17,146.32,146.07,146.15,17100.0
2009-10-01 12:20:00,146.26,146.26,145.76,145.91,15700.0,146.26,146.26,145.76,145.91,15700.0
2009-10-01 12:25:00,145.91,146.36,145.89,146.36,9700.0,145.91,146.36,145.89,146.36,9700.0
2009-10-01 12:30:00,146.37,146.64,146.31,146.58,11200.0,146.37,146.64,146.31,146.58,11200.0
2009-10-01 12:35:00,146.5,146.64,146.43,146.43,9400.0,146.5,146.64,146.43,146.43,9400.0
2009-10-01 12:40:00,146.43,146.62,146.4,146.62,11700.0,146.43,146.62,146.4,146.62,11700.0
2009-10-01 12:45:00,146.51,146.71,146.43,146.7,11600.0,146.51,146.71,146.43,146.7,11600.0
2009-10-01 12:50:00,146.71,146.82,146.5,146.66,11100.0,146.71,146.82,146.5,146.66,11100.0
2009-10-01 12:55:00,146.67,146.68,146.48,146.57,11400.0,146.67,146.68,146.48,146.57,11400.0
2009-10-01 13:00:00,146.56,146.58,146.28,146.39,11000.0,146.56,146.58,146.28,146.39,11000.0
2009-10-01 13:05:00,146.4,146.4,146.24,146.25,12500.0,146.4,146.4,146.24,146.25,12500.0
2009-10-01 13:10:00,146.23,146.3,146.1,146.13,12700.0,146.23,146.3,146.1,146.13,12700.0
2009-10-01 13:15:00,146.07,146.11,145.78,145.78,14400.0,146.07,146.11,145.78,145.78,14400.0
2009-10-01 13:20:00,145.77,145.77,145.39,145.65,23100.0,145.77,145.77,145.39,145.65,23100.0
2009-10-01 13:25:00,145.61,145.8,145.46,145.61,13500.0,145.61,145.8,145.46,145.61,13500.0
2009-10-01 13:30:00,145.59,145.75,145.37,145.59,16300.0,145.59,145.75,145.37,145.59,16300.0
2009-10-01 13:35:00,145.64,145.7,145.51,145.57,12100.0,145.64,145.7,145.51,145.57,12100.0
2009-10-01 13:40:00,145.6,145.97,145.6,145.95,14900.0,145.6,145.97,145.6,145.95,14900.0
2009-10-01 13:45:00,145.99,146.26,145.99,146.15,13200.0,145.99,146.26,145.99,146.15,13200.0
2009-10-01 13:50:00,146.18,146.36,146.12,146.21,9700.0,146.18,146.36,146.12,146.21,9700.0
2009-10-01 13:55:00,146.21,146.36,146.12,146.15,13700.0,146.21,146.36,146.12,146.15,13700.0
2009-10-01 14:00:00,146.21,146.26,146.14,146.25,9500.0,146.21,146.26,146.14,146.25,9500.0
2009-10-01 14:05:00,146.24,146.62,146.13,146.58,14000.0,146.24,146.62,146.13,146.58,14000.0
2009-10-01 14:10:00,146.58,146.71,146.48,146.71,10300.0,146.58,146.71,146.48,146.71,10300.0
2009-10-01 14:15:00,146.73,146.91,146.64,146.71,22100.0,146.73,146.91,146.64,146.71,22100.0
2009-10-01 14:20:00,146.74,147.06,146.69,146.84,17500.0,146.74,147.06,146.69,146.84,17500.0
2009-10-01 14:25:00,146.84,146.95,146.65,146.86,22800.0,146.84,146.95,146.65,146.86,22800.0
2009-10-01 14:30:00,146.9,146.9,146.27,146.45,24700.0,146.9,146.9,146.27,146.45,24700.0
2009-10-01 14:35:00,146.5,146.65,146.29,146.38,21900.0,146.5,146.65,146.29,146.38,21900.0
2009-10-01 14:40:00,146.37,146.71,146.17,146.52,24000.0,146.37,146.71,146.17,146.52,24000.0
2009-10-01 14:45:00,146.53,146.75,146.49,146.58,15500.0,146.53,146.75,146.49,146.58,15500.0
2009-10-01 14:50:00,146.63,146.71,146.47,146.71,15100.0,146.63,146.71,146.47,146.71,15100.0
2009-10-01 14:55:00,146.67,146.71,146.41,146.49,21700.0,146.67,146.71,146.41,146.49,21700.0
2009-10-01 15:00:00,146.52,146.58,146.31,146.4,24700.0,146.52,146.58,146.31,146.4,24700.0
2009-10-01 15:05:00,146.42,146.62,146.31,146.47,20800.0,146.42,146.62,146.31,146.47,20800.0
2009-10-01 15:10:00,146.43,146.74,146.39,146.42,23300.0,146.43,146.74,146.39,146.42,23300.0
2009-10-01 15:15:00,146.46,146.9,146.44,146.76,17200.0,146.46,146.9,146.44,146.76,17200.0
2009-10-01 15:20:00,146.77,146.99,146.66,146.89,19600.0,146.77,146.99,146.66,146.89,19600.0
2009-10-01 15:25:00,146.89,146.92,146.6,146.64,15900.0,146.89,146.92,146.6,146.64,15900.0
2009-10-01 15:30:00,146.64,146.8,146.54,146.54,21600.0,146.64,146.8,146.54,146.54,21600.0
2009-10-01 15:35:00,146.57,146.6,146.37,146.37,20800.0,146.57,146.6,146.37,146.37,20800.0
2009-10-01 15:40:00,146.35,146.48,146.07,146.13,24300.0,146.35,146.48,146.07,146.13,24300.0
2009-10-01 15:45:00,146.09,146.17,145.87,145.97,27500.0,146.09,146.17,145.87,145.97,27500.0
2009-10-01 15:50:00,145.94,146.04,145.49,145.49,41600.0,145.94,146.04,145.49,145.49,41600.0
2009-10-01 15:55:00,145.51,145.92,145.38,145.65,84400.0,145.51,145.92,145.38,145.65,84400.0
2009-10-02 09:30:00,144.21,145.62,144.2,145.62,27400.0,144.21,145.62,144.2,145.62,27400.0
2009-10-02 09:35:00,145.53,145.87,145.3,145.77,21600.0,145.53,145.87,145.3,145.77,21600.0
2009-10-02 09:40:00,145.47,145.61,144.98,145.4,24500.0,145.47,145.61,144.98,145.4,24500.0
2009-10-02 09:45:00,145.56,145.76,145.3,145.36,24700.0,145.56,145.76,145.3,145.36,24700.0
2009-10-02 09:50:00,145.36,145.41,144.8,145.25,37700.0,145.36,145.41,144.8,145.25,37700.0
2009-10-02 09:55:00,145.25,145.38,144.73,144.8,11000.0,145.25,145.38,144.73,144.8,11000.0
2009-10-02 10:00:00,144.8,145.32,144.56,144.76,30400.0,144.8,145.32,144.56,144.76,30400.0
2009-10-02 10:05:00,144.7,144.82,144.38,144.38,9600.0,144.7,144.82,144.38,144.38,9600.0
2009-10-02 10:10:00,144.52,144.63,144.03,144.19,13100.0,144.52,144.63,144.03,144.19,13100.0
2009-10-02 10:15:00,144.19,144.4,143.82,143.82,11600.0,144.19,144.4,143.82,143.82,11600.0
2009-10-02 10:20:00,143.98,144.45,143.85,143.97,14200.0,143.98,144.45,143.85,143.97,14200.0
2009-10-02 10:25:00,144.04,144.39,144.01,144.3,12200.0,144.04,144.39,144.01,144.3,12200.0
2009-10-02 10:30:00,144.32,144.55,144.1,144.1,10200.0,144.32,144.55,144.1,144.1,10200.0
2009-10-02 10:35:00,144.23,144.29,143.97,144.01,9700.0,144.23,144.29,143.97,144.01,9700.0
2009-10-02 10:40:00,144.08,144.47,144.08,144.47,7400.0,144.08,144.47,144.08,144.47,7400.0
2009-10-02 10:45:00,144.48,144.48,143.91,143.91,6100.0,144.48,144.48,143.91,143.91,6100.0
2009-10-02 10:50:00,143.91,144.2,143.91,144.04,9600.0,143.91,144.2,143.91,144.04,9600.0
2009-10-02 10:55:00,144.21,144.69,144.07,144.69,17800.0,144.21,144.69,144.07,144.69,17800.0
2009-10-02 11:00:00,144.63,144.81,144.57,144.68,12200.0,144.63,144.81,144.57,144.68,12200.0
2009-10-02 11:05:00,144.68,144.84,144.59,144.64,5100.0,144.68,144.84,144.59,144.64,5100.0
2009-10-02 11:10:00,144.62,144.62,144.0,144.05,8000.0,144.62,144.62,144.0,144.05,8000.0
2009-10-02 11:15:00,144.07,144.37,144.05,144.19,5600.0,144.07,144.37,144.05,144.19,5600.0
2009-10-02 11:20:00,144.22,144.57,144.22,144.55,3000.0,144.22,144.57,144.22,144.55,3000.0
2009-10-02 11:25:00,144.63,144.63,144.37,144.61,5100.0,144.63,144.63,144.37,144.61,5100.0
2009-10-02 11:30:00,144.53,144.84,144.51,144.51,8600.0,144.53,144.84,144.51,144.51,8600.0
2009-10-02 11:35:00,144.51,144.61,144.22,144.57,22500.0,144.51,144.61,144.22,144.57,22500.0
2009-10-02 11:40:00,144.59,144.84,144.24,144.78,12400.0,144.59,144.84,144.24,144.78,12400.0
2009-10-02 11:45:00,144.82,144.99,144.71,144.95,11600.0,144.82,144.99,144.71,144.95,11600.0
2009-10-02 11:50:00,144.95,145.38,144.94,145.29,36600.0,144.95,145.38,144.94,145.29,36600.0
2009-10-02 11:55:00,145.21,145.43,145.03,145.43,19300.0,145.21,145.43,145.03,145.43,19300.0
2009-10-02 12:00:00,145.43,145.57,145.34,145.4,16400.0,145.43,145.57,145.34,145.4,16400.0
2009-10-02 12:05:00,145.4,145.84,145.25,145.71,15300.0,145.4,145.84,145.25,145.71,15300.0
2009-10-02 12:10:00,145.68,145.87,145.57,145.7,15300.0,145.68,145.87,145.57,145.7,15300.0
2009-10-02 12:15:00,145.71,145.99,145.69,145.69,8700.0,145.71,145.99,145.69,145.69,8700.0
2009-10-02 12:20:00,145.69,146.0,145.68,145.88,7600.0,145.69,146.0,145.68,145.88,7600.0
2009-10-02 12:25:00,145.94,146.38,145.94,146.32,12100.0,145.94,146.38,145.94,146.32,12100.0
2009-10-02 12:30:00,146.32,146.4,145.94,146.13,15100.0,146.32,146.4,145.94,146.13,15100.0
2009-10-02 12:35:00,146.2,146.36,146.13,146.25,10100.0,146.2,146.36,146.13,146.25,10100.0
2009-10-02 12:40:00,146.28,146.42,145.76,145.83,14600.0,146.28,146.42,145.76,145.83,14600.0
2009-10-02 12:45:00,145.79,146.25,145.77,146.25,8800.0,145.79,146.25,145.77,146.25,8800.0
2009-10-02 12:50:00,146.29,146.43,146.15,146.27,12900.0,146.29,146.43,146.15,146.27,12900.0
2009-10-02 12:55:00,146.34,146.63,146.33,146.62,12600.0,146.34,146.63,146.33,146.62,12600.0
2009-10-02 13:00:00,146.65,147.0,146.65,146.87,13500.0,146.65,147.0,146.65,146.87,13500.0
2009-10-02 13:05:00,146.95,146.95,146.72,146.81,10200.0,146.95,146.95,146.72,146.81,10200.0
2009-10-02 13:10:00,146.83,147.1,146.7,146.98,19300.0,146.83,147.1,146.7,146.98,19300.0
2009-10-02 13:15:00,146.99,147.1,146.88,146.97,7800.0,146.99,147.1,146.88,146.97,7800.0
2009-10-02 13:20:00,146.98,147.08,146.84,146.93,8500.0,146.98,147.08,146.84,146.93,8500.0
2009-10-02 13:25:00,146.99,147.1,146.98,147.03,11000.0,146.99,147.1,146.98,147.03,11000.0
2009-10-02 13:30:00,147.05,147.1,146.58,146.58,10900.0,147.05,147.1,146.58,146.58,10900.0
2009-10-02 13:35:00,146.7,146.75,146.57,146.65,8500.0,146.7,146.75,146.57,146.65,8500.0
2009-10-02 13:40:00,146.62,146.87,146.51,146.72,9600.0,146.62,146.87,146.51,146.72,9600.0
2009-10-02 13:45:00,146.79,147.02,146.75,146.92,11500.0,146.79,147.02,146.75,146.92,11500.0
2009-10-02 13:50:00,146.9,146.97,146.86,146.9,10100.0,146.9,146.97,146.86,146.9,10100.0
2009-10-02 13:55:00,146.95,147.19,146.76,146.76,15100.0,146.95,147.19,146.76,146.76,15100.0
2009-10-02 14:00:00,146.74,146.74,146.36,146.57,13300.0,146.74,146.74,146.36,146.57,13300.0
2009-10-02 14:05:00,146.65,146.79,146.56,146.56,12100.0,146.65,146.79,146.56,146.56,12100.0
2009-10-02 14:10:00,146.55,146.8,146.55,146.65,9900.0,146.55,146.8,146.55,146.65,9900.0
2009-10-02 14:15:00,146.67,147.11,146.64,146.98,12400.0,146.67,147.11,146.64,146.98,12400.0
2009-10-02 14:20:00,147.01,147.12,146.91,147.05,10400.0,147.01,147.12,146.91,147.05,10400.0
2009-10-02 14:25:00,147.09,147.17,146.96,147.06,10800.0,147.09,147.17,146.96,147.06,10800.0
2009-10-02 14:30:00,147.06,147.17,147.06,147.13,9000.0,147.06,147.17,147.06,147.13,9000.0
2009-10-02 14:35:00,147.13,147.32,147.0,147.23,9500.0,147.13,147.32,147.0,147.23,9500.0
2009-10-02 14:40:00,147.26,147.28,146.98,147.1,13400.0,147.26,147.28,146.98,147.1,13400.0
2009-10-02 14:45:00,147.1,147.22,146.94,146.94,11400.0,147.1,147.22,146.94,146.94,11400.0
2009-10-02 14:50:00,146.97,147.11,146.87,146.87,11200.0,146.97,147.11,146.87,146.87,11200.0
2009-10-02 14:55:00,146.85,146.94,146.65,146.94,15500.0,146.85,146.94,146.65,146.94,15500.0
2009-10-02 15:00:00,146.89,146.9,146.65,146.83,10200.0,146.89,146.9,146.65,146.83,10200.0
2009-10-02 15:05:00,146.84,147.08,146.8,146.96,9500.0,146.84,147.08,146.8,146.96,9500.0
2009-10-02 15:10:00,146.95,147.16,146.9,147.13,9100.0,146.95,147.16,146.9,147.13,9100.0
2009-10-02 15:15:00,147.05,147.09,146.81,146.96,7800.0,147.05,147.09,146.81,146.96,7800.0
2009-10-02 15:20:00,147.01,147.06,146.73,146.91,13600.0,147.01,147.06,146.73,146.91,13600.0
2009-10-02 15:25:00,146.91,146.92,146.71,146.77,10300.0,146.91,146.92,146.71,146.77,10300.0
2009-10-02 15:30:00,146.77,146.87,146.65,146.78,18200.0,146.77,146.87,146.65,146.78,18200.0
2009-10-02 15:35:00,146.78,146.87,146.51,146.63,14500.0,146.78,146.87,146.51,146.63,14500.0
2009-10-02 15:40:00,146.61,146.66,146.37,146.43,17700.0,146.61,146.66,146.37,146.43,17700.0
2009-10-02 15:45:00,146.42,146.55,146.12,146.22,15600.0,146.42,146.55,146.12,146.22,15600.0
2009-10-02 15:50:00,146.21,146.23,145.81,145.99,38300.0,146.21,146.23,145.81,145.99,38300.0
2009-10-02 15:55:00,146.02,146.23,145.99,146.12,42000.0,146.02,146.23,145.99,146.12,42000.0
2009-10-05 09:30:00,145.7,146.21,145.37,145.44,11400.0,145.7,146.21,145.37,145.44,11400.0
2009-10-05 09:35:00,145.58,145.59,145.11,145.39,6600.0,145.58,145.59,145.11,145.39,6600.0
2009-10-05 09:40:00,145.41,147.12,145.4,146.98,15000.0,145.41,147.12,145.4,146.98,15000.0
2009-10-05 09:45:00,146.81,146.97,146.0,146.1,14600.0,146.81,146.97,146.0,146.1,14600.0
2009-10-05 09:50:00,146.17,146.21,146.04,146.1,4700.0,146.17,146.21,146.04,146.1,4700.0
2009-10-05 09:55:00,146.24,146.45,145.8,145.85,8500.0,146.24,146.45,145.8,145.85,8500.0
2009-10-05 10:00:00,146.01,146.36,145.72,145.72,18900.0,146.01,146.36,145.72,145.72,18900.0
2009-10-05 10:05:00,145.67,145.77,145.17,145.36,17600.0,145.67,145.77,145.17,145.36,17600.0
2009-10-05 10:10:00,145.26,145.88,145.26,145.58,16700.0,145.26,145.88,145.26,145.58,16700.0
2009-10-05 10:15:00,145.58,145.81,145.42,145.64,22500.0,145.58,145.81,145.42,145.64,22500.0
2009-10-05 10:20:00,145.66,145.66,145.2,145.23,9800.0,145.66,145.66,145.2,145.23,9800.0
2009-10-05 10:25:00,145.28,145.56,145.16,145.47,17400.0,145.28,145.56,145.16,145.47,17400.0
2009-10-05 10:30:00,145.46,145.54,145.05,145.05,18500.0,145.46,145.54,145.05,145.05,18500.0
2009-10-05 10:35:00,145.04,145.47,145.01,145.47,18900.0,145.04,145.47,145.01,145.47,18900.0
2009-10-05 10:40:00,145.41,145.61,145.35,145.44,13600.0,145.41,145.61,145.35,145.44,13600.0
2009-10-05 10:45:00,145.46,145.48,145.15,145.16,13100.0,145.46,145.48,145.15,145.16,13100.0
2009-10-05 10:50:00,145.18,145.25,144.87,144.95,16700.0,145.18,145.25,144.87,144.95,16700.0
2009-10-05 10:55:00,144.94,145.5,144.87,145.15,19100.0,144.94,145.5,144.87,145.15,19100.0
2009-10-05 11:00:00,145.13,145.4,145.13,145.34,6900.0,145.13,145.4,145.13,145.34,6900.0
2009-10-05 11:05:00,145.31,145.55,145.1,145.12,11600.0,145.31,145.55,145.1,145.12,11600.0
2009-10-05 11:10:00,145.13,145.55,145.13,145.5,9100.0,145.13,145.55,145.13,145.5,9100.0
2009-10-05 11:15:00,145.35,145.35,145.2,145.31,3200.0,145.35,145.35,145.2,145.31,3200.0
2009-10-05 11:20:00,145.34,145.39,145.28,145.31,4200.0,145.34,145.39,145.28,145.31,4200.0
2009-10-05 11:25:00,145.36,145.37,145.15,145.22,8000.0,145.36,145.37,145.15,145.22,8000.0
2009-10-05 11:30:00,145.15,145.32,145.1,145.1,6700.0,145.15,145.32,145.1,145.1,6700.0
2009-10-05 11:35:00,145.14,145.14,144.7,144.84,16100.0,145.14,145.14,144.7,144.84,16100.0
2009-10-05 11:40:00,144.9,145.01,144.76,145.01,6100.0,144.9,145.01,144.76,145.01,6100.0
2009-10-05 11:45:00,144.99,145.01,144.87,144.87,5800.0,144.99,145.01,144.87,144.87,5800.0
2009-10-05 11:50:00,144.86,145.3,144.86,145.16,9500.0,144.86,145.3,144.86,145.16,9500.0
2009-10-05 11:55:00,145.17,145.48,145.16,145.27,7200.0,145.17,145.48,145.16,145.27,7200.0
2009-10-05 12:00:00,145.34,145.36,145.24,145.3,5800.0,145.34,145.36,145.24,145.3,5800.0
2009-10-05 12:05:00,145.29,145.29,144.91,144.94,5900.0,145.29,145.29,144.91,144.94,5900.0
2009-10-05 12:10:00,144.99,145.16,144.98,145.15,5100.0,144.99,145.16,144.98,145.15,5100.0
2009-10-05 12:15:00,145.18,145.29,145.18,145.29,7300.0,145.18,145.29,145.18,145.29,7300.0
2009-10-05 12:20:00,145.24,145.24,145.03,145.05,6900.0,145.24,145.24,145.03,145.05,6900.0
2009-10-05 12:25:00,145.07,145.08,144.76,144.86,10300.0,145.07,145.08,144.76,144.86,10300.0
2009-10-05 12:30:00,144.82,144.99,144.81,144.99,4600.0,144.82,144.99,144.81,144.99,4600.0
2009-10-05 12:35:00,145.05,145.21,145.05,145.15,6000.0,145.05,145.21,145.05,145.15,6000.0
2009-10-05 12:40:00,145.14,145.34,145.14,145.23,6200.0,145.14,145.34,145.14,145.23,6200.0
2009-10-05 12:45:00,145.26,145.47,145.22,145.22,8600.0,145.26,145.47,145.22,145.22,8600.0
2009-10-05 12:50:00,145.21,145.28,145.1,145.21,5000.0,145.21,145.28,145.1,145.21,5000.0
2009-10-05 12:55:00,145.22,145.38,145.22,145.37,4100.0,145.22,145.38,145.22,145.37,4100.0
2009-10-05 13:00:00,145.37,145.46,145.32,145.36,5300.0,145.37,145.46,145.32,145.36,5300.0
2009-10-05 13:05:00,145.4,145.56,145.35,145.55,4800.0,145.4,145.56,145.35,145.55,4800.0
2009-10-05 13:10:00,145.52,145.55,145.37,145.46,6200.0,145.52,145.55,145.37,145.46,6200.0
2009-10-05 13:15:00,145.51,145.52,145.26,145.3,6000.0,145.51,145.52,145.26,145.3,6000.0
2009-10-05 13:20:00,145.29,145.4,145.29,145.31,2600.0,145.29,145.4,145.29,145.31,2600.0
2009-10-05 13:25:00,145.32,145.35,145.21,145.21,5700.0,145.32,145.35,145.21,145.21,5700.0
2009-10-05 13:30:00,145.23,145.23,145.03,145.03,8300.0,145.23,145.23,145.03,145.03,8300.0
2009-10-05 13:35:00,145.08,145.08,144.9,145.0,6000.0,145.08,145.08,144.9,145.0,6000.0
2009-10-05 13:40:00,145.0,145.06,144.93,144.98,6300.0,145.0,145.06,144.93,144.98,6300.0
2009-10-05 13:45:00,144.96,145.13,144.95,144.95,6000.0,144.96,145.13,144.95,144.95,6000.0
2009-10-05 13:50:00,144.98,145.09,144.95,145.0,5400.0,144.98,145.09,144.95,145.0,5400.0
2009-10-05 13:55:00,145.0,145.05,144.95,145.0,8200.0,145.0,145.05,144.95,145.0,8200.0
2009-10-05 14:00:00,145.0,145.02,144.81,144.85,16900.0,145.0,145.02,144.81,144.85,16900.0
2009-10-05 14:05:00,144.85,144.9,144.75,144.75,9400.0,144.85,144.9,144.75,144.75,9400.0
2009-10-05 14:10:00,144.75,144.82,144.65,144.75,6900.0,144.75,144.82,144.65,144.75,6900.0
2009-10-05 14:15:00,144.76,144.98,144.74,144.74,10200.0,144.76,144.98,144.74,144.74,10200.0
2009-10-05 14:20:00,144.74,144.75,144.59,144.59,10200.0,144.74,144.75,144.59,144.59,10200.0
2009-10-05 14:25:00,144.6,144.95,144.57,144.93,9500.0,144.6,144.95,144.57,144.93,9500.0
2009-10-05 14:30:00,144.94,145.0,144.9,145.0,11500.0,144.94,145.0,144.9,145.0,11500.0
2009-10-05 14:35:00,144.99,145.0,144.94,144.98,4600.0,144.99,145.0,144.94,144.98,4600.0
2009-10-05 14:40:00,144.99,145.0,144.86,145.0,10700.0,144.99,145.0,144.86,145.0,10700.0
2009-10-05 14:45:00,144.99,145.02,144.9,144.98,20900.0,144.99,145.02,144.9,144.98,20900.0
2009-10-05 14:50:00,145.0,145.14,144.9,145.03,10000.0,145.0,145.14,144.9,145.03,10000.0
2009-10-05 14:55:00,145.03,145.21,144.94,145.0,17000.0,145.03,145.21,144.94,145.0,17000.0
2009-10-05 15:00:00,145.02,145.06,144.9,145.03,35000.0,145.02,145.06,144.9,145.03,35000.0
2009-10-05 15:05:00,145.0,145.08,144.96,145.0,19600.0,145.0,145.08,144.96,145.0,19600.0
2009-10-05 15:10:00,145.0,145.06,144.97,144.99,9300.0,145.0,145.06,144.97,144.99,9300.0
2009-10-05 15:15:00,145.0,145.19,144.99,145.13,20900.0,145.0,145.19,144.99,145.13,20900.0
2009-10-05 15:20:00,145.17,145.23,145.05,145.05,20200.0,145.17,145.23,145.05,145.05,20200.0
2009-10-05 15:25:00,145.05,145.24,145.0,145.04,18100.0,145.05,145.24,145.0,145.04,18100.0
2009-10-05 15:30:00,145.04,145.15,145.02,145.06,28800.0,145.04,145.15,145.02,145.06,28800.0
2009-10-05 15:35:00,145.07,145.36,145.01,145.19,25400.0,145.07,145.36,145.01,145.19,25400.0
2009-10-05 15:40:00,145.18,145.27,145.1,145.27,26300.0,145.18,145.27,145.1,145.27,26300.0
2009-10-05 15:45:00,145.28,145.38,145.17,145.33,31300.0,145.28,145.38,145.17,145.33,31300.0
2009-10-05 15:50:00,145.33,145.35,145.1,145.18,23500.0,145.33,145.35,145.1,145.18,23500.0
2009-10-05 15:55:00,145.21,145.24,144.92,145.08,55000.0,145.21,145.24,144.92,145.08,55000.0
2009-10-06 09:30:00,146.24,146.24,145.33,145.77,7800.0,146.24,146.24,145.33,145.77,7800.0
2009-10-06 09:35:00,145.85,145.96,145.64,145.77,4600.0,145.85,145.96,145.64,145.77,4600.0
2009-10-06 09:40:00,145.82,146.05,145.51,145.54,11700.0,145.82,146.05,145.51,145.54,11700.0
2009-10-06 09:45:00,145.57,145.66,145.5,145.65,2300.0,145.57,145.66,145.5,145.65,2300.0
2009-10-06 09:50:00,145.59,146.3,145.59,146.23,5200.0,145.59,146.3,145.59,146.23,5200.0
2009-10-06 09:55:00,146.28,146.39,145.92,146.05,12700.0,146.28,146.39,145.92,146.05,12700.0
2009-10-06 10:00:00,146.17,146.85,146.16,146.62,7100.0,146.17,146.85,146.16,146.62,7100.0
2009-10-06 10:05:00,146.58,146.69,146.39,146.46,4300.0,146.58,146.69,146.39,146.46,4300.0
2009-10-06 10:10:00,146.5,146.6,146.28,146.33,6000.0,146.5,146.6,146.28,146.33,6000.0
2009-10-06 10:15:00,146.31,146.41,146.21,146.22,4200.0,146.31,146.41,146.21,146.22,4200.0
2009-10-06 10:20:00,146.28,146.52,146.18,146.41,6700.0,146.28,146.52,146.18,146.41,6700.0
2009-10-06 10:25:00,146.33,146.33,146.03,146.13,4900.0,146.33,146.33,146.03,146.13,4900.0
2009-10-06 10:30:00,146.1,146.1,145.92,145.95,2900.0,146.1,146.1,145.92,145.95,2900.0
2009-10-06 10:35:00,145.95,146.21,145.95,146.21,2700.0,145.95,146.21,145.95,146.21,2700.0
2009-10-06 10:40:00,146.2,146.77,146.2,146.54,5500.0,146.2,146.77,146.2,146.54,5500.0
2009-10-06 10:45:00,146.54,146.7,146.06,146.19,23000.0,146.54,146.7,146.06,146.19,23000.0
2009-10-06 10:50:00,146.08,146.14,145.9,145.98,6100.0,146.08,146.14,145.9,145.98,6100.0
2009-10-06 10:55:00,146.15,146.26,146.02,146.14,4000.0,146.15,146.26,146.02,146.14,4000.0
2009-10-06 11:00:00,146.13,146.2,146.08,146.18,1900.0,146.13,146.2,146.08,146.18,1900.0
2009-10-06 11:05:00,146.25,146.77,146.24,146.77,12700.0,146.25,146.77,146.24,146.77,12700.0
2009-10-06 11:10:00,146.83,146.85,146.43,146.47,19400.0,146.83,146.85,146.43,146.47,19400.0
2009-10-06 11:15:00,146.53,146.71,146.31,146.46,9700.0,146.53,146.71,146.31,146.46,9700.0
2009-10-06 11:20:00,146.47,146.65,146.33,146.39,11500.0,146.47,146.65,146.33,146.39,11500.0
2009-10-06 11:25:00,146.38,146.45,146.16,146.24,6800.0,146.38,146.45,146.16,146.24,6800.0
2009-10-06 11:30:00,146.24,146.52,146.1,146.52,6200.0,146.24,146.52,146.1,146.52,6200.0
2009-10-06 11:35:00,146.49,146.69,146.36,146.55,8000.0,146.49,146.69,146.36,146.55,8000.0
2009-10-06 11:40:00,146.49,146.67,146.42,146.5,6900.0,146.49,146.67,146.42,146.5,6900.0
2009-10-06 11:45:00,146.51,146.56,146.33,146.4,7200.0,146.51,146.56,146.33,146.4,7200.0
2009-10-06 11:50:00,146.47,146.55,146.21,146.21,6900.0,146.47,146.55,146.21,146.21,6900.0
2009-10-06 11:55:00,146.27,146.32,146.17,146.24,2100.0,146.27,146.32,146.17,146.24,2100.0
2009-10-06 12:00:00,146.3,146.72,146.21,146.72,9600.0,146.3,146.72,146.21,146.72,9600.0
2009-10-06 12:05:00,146.73,146.85,146.61,146.82,4300.0,146.73,146.85,146.61,146.82,4300.0
2009-10-06 12:10:00,146.84,146.85,146.54,146.54,17200.0,146.84,146.85,146.54,146.54,17200.0
2009-10-06 12:15:00,146.56,146.75,146.54,146.67,5000.0,146.56,146.75,146.54,146.67,5000.0
2009-10-06 12:20:00,146.67,146.88,146.62,146.81,6400.0,146.67,146.88,146.62,146.81,6400.0
2009-10-06 12:25:00,146.78,146.85,146.65,146.66,2800.0,146.78,146.85,146.65,146.66,2800.0
2009-10-06 12:30:00,146.69,146.87,146.57,146.87,6100.0,146.69,146.87,146.57,146.87,6100.0
2009-10-06 12:35:00,146.88,147.0,146.81,146.99,7200.0,146.88,147.0,146.81,146.99,7200.0
2009-10-06 12:40:00,146.94,147.1,146.88,146.88,9800.0,146.94,147.1,146.88,146.88,9800.0
2009-10-06 12:45:00,146.92,147.0,146.55,146.56,19400.0,146.92,147.0,146.55,146.56,19400.0
2009-10-06 12:50:00,146.55,146.92,146.48,146.79,7200.0,146.55,146.92,146.48,146.79,7200.0
2009-10-06 12:55:00,146.81,146.98,146.5,146.55,9800.0,146.81,146.98,146.5,146.55,9800.0
2009-10-06 13:00:00,146.6,146.84,146.42,146.84,11200.0,146.6,146.84,146.42,146.84,11200.0
2009-10-06 13:05:00,146.79,146.9,146.39,146.6,14900.0,146.79,146.9,146.39,146.6,14900.0
2009-10-06 13:10:00,146.6,146.68,146.4,146.47,16100.0,146.6,146.68,146.4,146.47,16100.0
2009-10-06 13:15:00,146.5,146.9,146.44,146.71,13400.0,146.5,146.9,146.44,146.71,13400.0
2009-10-06 13:20:00,146.72,146.95,146.72,146.95,8300.0,146.72,146.95,146.72,146.95,8300.0
2009-10-06 13:25:00,146.92,146.99,146.81,146.9,4100.0,146.92,146.99,146.81,146.9,4100.0
2009-10-06 13:30:00,146.93,146.98,146.57,146.79,22600.0,146.93,146.98,146.57,146.79,22600.0
2009-10-06 13:35:00,146.82,147.04,146.81,147.03,9600.0,146.82,147.04,146.81,147.03,9600.0
2009-10-06 13:40:00,147.06,147.06,146.6,146.77,10500.0,147.06,147.06,146.6,146.77,10500.0
2009-10-06 13:45:00,146.79,147.05,146.6,147.01,14800.0,146.79,147.05,146.6,147.01,14800.0
2009-10-06 13:50:00,147.01,147.01,146.56,146.84,12100.0,147.01,147.01,146.56,146.84,12100.0
2009-10-06 13:55:00,146.89,146.96,146.6,146.6,11500.0,146.89,146.96,146.6,146.6,11500.0
2009-10-06 14:00:00,146.58,146.9,146.54,146.62,19800.0,146.58,146.9,146.54,146.62,19800.0
2009-10-06 14:05:00,146.66,146.83,146.57,146.68,15200.0,146.66,146.83,146.57,146.68,15200.0
2009-10-06 14:10:00,146.69,146.98,146.59,146.95,12600.0,146.69,146.98,146.59,146.95,12600.0
2009-10-06 14:15:00,146.94,146.96,146.6,146.66,22900.0,146.94,146.96,146.6,146.66,22900.0
2009-10-06 14:20:00,146.72,146.77,146.19,146.25,23100.0,146.72,146.77,146.19,146.25,23100.0
2009-10-06 14:25:00,146.29,146.33,145.96,146.12,16700.0,146.29,146.33,145.96,146.12,16700.0
2009-10-06 14:30:00,146.12,146.24,145.81,146.18,27400.0,146.12,146.24,145.81,146.18,27400.0
2009-10-06 14:35:00,146.13,146.64,146.1,146.64,15900.0,146.13,146.64,146.1,146.64,15900.0
2009-10-06 14:40:00,146.67,146.67,146.42,146.53,10700.0,146.67,146.67,146.42,146.53,10700.0
2009-10-06 14:45:00,146.62,146.89,146.57,146.87,15900.0,146.62,146.89,146.57,146.87,15900.0
2009-10-06 14:50:00,146.9,146.98,146.69,146.8,18500.0,146.9,146.98,146.69,146.8,18500.0
2009-10-06 14:55:00,146.81,146.92,146.76,146.86,5900.0,146.81,146.92,146.76,146.86,5900.0
2009-10-06 15:00:00,146.89,147.1,146.73,146.97,24100.0,146.89,147.1,146.73,146.97,24100.0
2009-10-06 15:05:00,147.03,147.51,146.97,147.13,25200.0,147.03,147.51,146.97,147.13,25200.0
2009-10-06 15:10:00,147.18,147.53,147.18,147.19,14600.0,147.18,147.53,147.18,147.19,14600.0
2009-10-06 15:15:00,147.26,147.63,147.26,147.48,13500.0,147.26,147.63,147.26,147.48,13500.0
2009-10-06 15:20:00,147.53,147.66,147.29,147.43,25900.0,147.53,147.66,147.29,147.43,25900.0
2009-10-06 15:25:00,147.43,147.61,147.31,147.34,11200.0,147.43,147.61,147.31,147.34,11200.0
2009-10-06 15:30:00,147.41,147.49,147.29,147.38,15500.0,147.41,147.49,147.29,147.38,15500.0
2009-10-06 15:35:00,147.37,147.43,147.16,147.16,13700.0,147.37,147.43,147.16,147.16,13700.0
2009-10-06 15:40:00,147.18,147.22,146.83,146.92,18600.0,147.18,147.22,146.83,146.92,18600.0
2009-10-06 15:45:00,146.96,146.96,146.66,146.66,20900.0,146.96,146.96,146.66,146.66,20900.0
2009-10-06 15:50:00,146.67,146.99,146.57,146.89,26400.0,146.67,146.99,146.57,146.89,26400.0
2009-10-06 15:55:00,146.91,147.16,146.85,147.15,17300.0,146.91,147.16,146.85,147.15,17300.0
2009-10-07 09:30:00,146.59,146.77,145.43,145.6,14100.0,146.59,146.77,145.43,145.6,14100.0
2009-10-07 09:35:00,145.79,146.46,145.77,146.11,12000.0,145.79,146.46,145.77,146.11,12000.0
2009-10-07 09:40:00,146.2,146.23,145.0,145.31,17500.0,146.2,146.23,145.0,145.31,17500.0
2009-10-07 09:45:00,145.49,145.83,145.22,145.22,12400.0,145.49,145.83,145.22,145.22,12400.0
2009-10-07 09:50:00,145.21,145.69,145.05,145.05,18400.0,145.21,145.69,145.05,145.05,18400.0
2009-10-07 09:55:00,145.07,145.6,145.05,145.28,12300.0,145.07,145.6,145.05,145.28,12300.0
2009-10-07 10:00:00,145.24,145.49,145.07,145.29,17100.0,145.24,145.49,145.07,145.29,17100.0
2009-10-07 10:05:00,145.32,145.55,145.1,145.34,17500.0,145.32,145.55,145.1,145.34,17500.0
2009-10-07 10:10:00,145.26,145.44,145.11,145.12,10400.0,145.26,145.44,145.11,145.12,10400.0
2009-10-07 10:15:00,145.1,145.21,145.05,145.15,12100.0,145.1,145.21,145.05,145.15,12100.0
2009-10-07 10:20:00,145.15,145.3,145.05,145.06,11100.0,145.15,145.3,145.05,145.06,11100.0
2009-10-07 10:25:00,145.05,145.18,145.0,145.13,11900.0,145.05,145.18,145.0,145.13,11900.0
2009-10-07 10:30:00,145.11,145.21,144.71,144.76,18700.0,145.11,145.21,144.71,144.76,18700.0
2009-10-07 10:35:00,144.72,145.01,144.7,144.78,12100.0,144.72,145.01,144.7,144.78,12100.0
2009-10-07 10:40:00,144.83,145.0,144.79,144.8,9100.0,144.83,145.0,144.79,144.8,9100.0
2009-10-07 10:45:00,144.85,145.01,144.85,145.0,9000.0,144.85,145.01,144.85,145.0,9000.0
2009-10-07 10:50:00,144.99,145.36,144.96,145.33,12600.0,144.99,145.36,144.96,145.33,12600.0
2009-10-07 10:55:00,145.35,145.42,145.27,145.41,6300.0,145.35,145.42,145.27,145.41,6300.0
2009-10-07 11:00:00,145.38,145.9,145.38,145.7,8100.0,145.38,145.9,145.38,145.7,8100.0
2009-10-07 11:05:00,145.62,145.75,145.39,145.39,5900.0,145.62,145.75,145.39,145.39,5900.0
2009-10-07 11:10:00,145.41,145.43,145.33,145.42,5700.0,145.41,145.43,145.33,145.42,5700.0
2009-10-07 11:15:00,145.47,145.55,145.23,145.42,9500.0,145.47,145.55,145.23,145.42,9500.0
2009-10-07 11:20:00,145.4,145.53,145.27,145.35,7200.0,145.4,145.53,145.27,145.35,7200.0
2009-10-07 11:25:00,145.44,145.44,145.2,145.21,3200.0,145.44,145.44,145.2,145.21,3200.0
2009-10-07 11:30:00,145.27,145.64,145.22,145.57,7100.0,145.27,145.64,145.22,145.57,7100.0
2009-10-07 11:35:00,145.54,145.95,145.54,145.94,7500.0,145.54,145.95,145.54,145.94,7500.0
2009-10-07 11:40:00,145.94,145.94,145.67,145.84,5700.0,145.94,145.94,145.67,145.84,5700.0
2009-10-07 11:45:00,145.87,146.21,145.73,146.12,8300.0,145.87,146.21,145.73,146.12,8300.0
2009-10-07 11:50:00,146.15,146.45,146.15,146.35,6500.0,146.15,146.45,146.15,146.35,6500.0
2009-10-07 11:55:00,146.34,146.45,146.21,146.21,5700.0,146.34,146.45,146.21,146.21,5700.0
2009-10-07 12:00:00,146.1,146.63,146.1,146.49,12200.0,146.1,146.63,146.1,146.49,12200.0
2009-10-07 12:05:00,146.46,146.7,146.46,146.67,9500.0,146.46,146.7,146.46,146.67,9500.0
2009-10-07 12:10:00,146.65,146.65,146.25,146.26,6800.0,146.65,146.65,146.25,146.26,6800.0
2009-10-07 12:15:00,146.28,146.61,146.28,146.61,5000.0,146.28,146.61,146.28,146.61,5000.0
2009-10-07 12:20:00,146.55,146.7,146.47,146.7,9600.0,146.55,146.7,146.47,146.7,9600.0
2009-10-07 12:25:00,146.7,146.7,146.37,146.37,4800.0,146.7,146.7,146.37,146.37,4800.0
2009-10-07 12:30:00,146.44,146.49,146.24,146.41,12900.0,146.44,146.49,146.24,146.41,12900.0
2009-10-07 12:35:00,146.42,146.5,146.26,146.28,7800.0,146.42,146.5,146.26,146.28,7800.0
2009-10-07 12:40:00,146.25,146.27,145.95,145.95,6900.0,146.25,146.27,145.95,145.95,6900.0
2009-10-07 12:45:00,146.03,146.38,146.03,146.38,4100.0,146.03,146.38,146.03,146.38,4100.0
2009-10-07 12:50:00,146.38,146.5,146.35,146.5,4700.0,146.38,146.5,146.35,146.5,4700.0
2009-10-07 12:55:00,146.5,146.5,146.2,146.2,5500.0,146.5,146.5,146.2,146.2,5500.0
2009-10-07 13:00:00,146.22,146.36,146.17,146.36,3400.0,146.22,146.36,146.17,146.36,3400.0
2009-10-07 13:05:00,146.36,146.42,146.16,146.39,4600.0,146.36,146.42,146.16,146.39,4600.0
2009-10-07 13:10:00,146.33,146.43,146.17,146.17,3100.0,146.33,146.43,146.17,146.17,3100.0
2009-10-07 13:15:00,146.18,146.4,146.15,146.28,5900.0,146.18,146.4,146.15,146.28,5900.0
2009-10-07 13:20:00,146.28,146.35,146.23,146.29,4600.0,146.28,146.35,146.23,146.29,4600.0
2009-10-07 13:25:00,146.27,146.34,146.1,146.17,5600.0,146.27,146.34,146.1,146.17,5600.0
2009-10-07 13:30:00,146.2,146.37,146.1,146.37,3900.0,146.2,146.37,146.1,146.37,3900.0
2009-10-07 13:35:00,146.3,146.37,146.2,146.37,7100.0,146.3,146.37,146.2,146.37,7100.0
2009-10-07 13:40:00,146.39,146.39,146.05,146.05,3200.0,146.39,146.39,146.05,146.05,3200.0
2009-10-07 13:45:00,146.06,146.36,146.03,146.24,5700.0,146.06,146.36,146.03,146.24,5700.0
2009-10-07 13:50:00,146.3,146.41,146.2,146.41,3900.0,146.3,146.41,146.2,146.41,3900.0
2009-10-07 13:55:00,146.32,146.4,146.14,146.3,6000.0,146.32,146.4,146.14,146.3,6000.0
2009-10-07 14:00:00,146.29,146.32,146.11,146.27,9200.0,146.29,146.32,146.11,146.27,9200.0
2009-10-07 14:05:00,146.29,146.34,146.21,146.29,6200.0,146.29,146.34,146.21,146.29,6200.0
2009-10-07 14:10:00,146.32,146.34,146.0,146.03,5200.0,146.32,146.34,146.0,146.03,5200.0
2009-10-07 14:15:00,146.1,146.29,146.06,146.29,8500.0,146.1,146.29,146.06,146.29,8500.0
2009-10-07 14:20:00,146.3,146.34,146.07,146.13,11600.0,146.3,146.34,146.07,146.13,11600.0
2009-10-07 14:25:00,146.19,146.47,146.17,146.41,12000.0,146.19,146.47,146.17,146.41,12000.0
2009-10-07 14:30:00,146.45,146.5,146.25,146.34,11100.0,146.45,146.5,146.25,146.34,11100.0
2009-10-07 14:35:00,146.33,146.34,146.15,146.26,10000.0,146.33,146.34,146.15,146.26,10000.0
2009-10-07 14:40:00,146.26,146.34,146.14,146.17,6700.0,146.26,146.34,146.14,146.17,6700.0
2009-10-07 14:45:00,146.23,146.65,146.22,146.59,13500.0,146.23,146.65,146.22,146.59,13500.0
2009-10-07 14:50:00,146.54,146.76,146.53,146.67,5800.0,146.54,146.76,146.53,146.67,5800.0
2009-10-07 14:55:00,146.7,146.71,146.48,146.63,5600.0,146.7,146.71,146.48,146.63,5600.0
2009-10-07 15:00:00,146.66,146.76,146.55,146.71,7600.0,146.66,146.76,146.55,146.71,7600.0
2009-10-07 15:05:00,146.73,147.0,146.69,147.0,11200.0,146.73,147.0,146.69,147.0,11200.0
2009-10-07 15:10:00,146.97,147.08,146.78,146.9,11500.0,146.97,147.08,146.78,146.9,11500.0
2009-10-07 15:15:00,146.98,147.0,146.8,147.0,11200.0,146.98,147.0,146.8,147.0,11200.0
2009-10-07 15:20:00,146.99,147.09,146.86,146.86,12700.0,146.99,147.09,146.86,146.86,12700.0
2009-10-07 15:25:00,146.99,147.34,146.92,147.23,10500.0,146.99,147.34,146.92,147.23,10500.0
2009-10-07 15:30:00,147.23,147.31,147.11,147.19,16800.0,147.23,147.31,147.11,147.19,16800.0
2009-10-07 15:35:00,147.16,147.26,147.15,147.2,16000.0,147.16,147.26,147.15,147.2,16000.0
2009-10-07 15:40:00,147.2,147.28,147.14,147.18,16200.0,147.2,147.28,147.14,147.18,16200.0
2009-10-07 15:45:00,147.23,147.33,147.15,147.24,30500.0,147.23,147.33,147.15,147.24,30500.0
2009-10-07 15:50:00,147.27,147.33,147.04,147.04,16800.0,147.27,147.33,147.04,147.04,16800.0
2009-10-07 15:55:00,147.06,147.4,146.97,147.23,29400.0,147.06,147.4,146.97,147.23,29400.0
2009-10-08 09:30:00,147.5,148.19,147.41,147.8,11900.0,147.5,148.19,147.41,147.8,11900.0
2009-10-08 09:35:00,147.81,148.45,147.64,148.44,6200.0,147.81,148.45,147.64,148.44,6200.0
2009-10-08 09:40:00,148.43,148.78,148.38,148.55,9800.0,148.43,148.78,148.38,148.55,9800.0
2009-10-08 09:45:00,148.4,148.55,147.99,148.25,11000.0,148.4,148.55,147.99,148.25,11000.0
2009-10-08 09:50:00,148.14,148.28,147.28,147.68,7700.0,148.14,148.28,147.28,147.68,7700.0
2009-10-08 09:55:00,147.68,147.89,147.47,147.87,5100.0,147.68,147.89,147.47,147.87,5100.0
2009-10-08 10:00:00,147.77,147.93,147.35,147.39,5700.0,147.77,147.93,147.35,147.39,5700.0
2009-10-08 10:05:00,147.41,147.47,146.86,147.29,13800.0,147.41,147.47,146.86,147.29,13800.0
2009-10-08 10:10:00,147.2,147.48,147.13,147.41,7500.0,147.2,147.48,147.13,147.41,7500.0
2009-10-08 10:15:00,147.42,147.42,147.17,147.17,4300.0,147.42,147.42,147.17,147.17,4300.0
2009-10-08 10:20:00,147.21,147.59,147.17,147.55,6000.0,147.21,147.59,147.17,147.55,6000.0
2009-10-08 10:25:00,147.64,147.91,147.62,147.8,3600.0,147.64,147.91,147.62,147.8,3600.0
2009-10-08 10:30:00,147.7,147.79,147.62,147.72,2700.0,147.7,147.79,147.62,147.72,2700.0
2009-10-08 10:35:00,147.7,147.7,147.45,147.57,5400.0,147.7,147.7,147.45,147.57,5400.0
2009-10-08 10:40:00,147.51,147.59,147.37,147.4,6000.0,147.51,147.59,147.37,147.4,6000.0
2009-10-08 10:45:00,147.43,147.43,147.31,147.41,1500.0,147.43,147.43,147.31,147.41,1500.0
2009-10-08 10:50:00,147.31,147.46,147.31,147.46,3200.0,147.31,147.46,147.31,147.46,3200.0
2009-10-08 10:55:00,147.47,147.69,147.46,147.62,3200.0,147.47,147.69,147.46,147.62,3200.0
2009-10-08 11:00:00,147.57,147.63,147.22,147.23,6100.0,147.57,147.63,147.22,147.23,6100.0
2009-10-08 11:05:00,147.25,147.52,147.24,147.52,3600.0,147.25,147.52,147.24,147.52,3600.0
2009-10-08 11:10:00,147.51,147.64,147.51,147.6,2400.0,147.51,147.64,147.51,147.6,2400.0
2009-10-08 11:15:00,147.63,147.95,147.5,147.83,13900.0,147.63,147.95,147.5,147.83,13900.0
2009-10-08 11:20:00,147.85,148.0,147.77,147.88,21000.0,147.85,148.0,147.77,147.88,21000.0
2009-10-08 11:25:00,147.95,147.97,147.8,147.8,7000.0,147.95,147.97,147.8,147.8,7000.0
2009-10-08 11:30:00,147.81,148.0,147.81,147.84,9000.0,147.81,148.0,147.81,147.84,9000.0
2009-10-08 11:35:00,147.91,148.27,147.84,148.1,43500.0,147.91,148.27,147.84,148.1,43500.0
2009-10-08 11:40:00,148.13,148.2,148.0,148.0,3800.0,148.13,148.2,148.0,148.0,3800.0
2009-10-08 11:45:00,148.04,148.21,148.0,148.0,4400.0,148.04,148.21,148.0,148.0,4400.0
2009-10-08 11:50:00,148.0,148.03,147.72,147.75,27200.0,148.0,148.03,147.72,147.75,27200.0
2009-10-08 11:55:00,147.75,147.75,147.66,147.75,12900.0,147.75,147.75,147.66,147.75,12900.0
2009-10-08 12:00:00,147.73,147.73,147.64,147.72,4500.0,147.73,147.73,147.64,147.72,4500.0
2009-10-08 12:05:00,147.69,147.73,147.51,147.67,13800.0,147.69,147.73,147.51,147.67,13800.0
2009-10-08 12:10:00,147.68,147.75,147.65,147.75,1500.0,147.68,147.75,147.65,147.75,1500.0
2009-10-08 12:15:00,147.75,147.83,147.7,147.83,2800.0,147.75,147.83,147.7,147.83,2800.0
2009-10-08 12:20:00,147.91,147.99,147.91,147.96,3800.0,147.91,147.99,147.91,147.96,3800.0
2009-10-08 12:25:00,147.94,148.04,147.94,147.95,7000.0,147.94,148.04,147.94,147.95,7000.0
2009-10-08 12:30:00,147.96,147.99,147.84,147.86,5200.0,147.96,147.99,147.84,147.86,5200.0
2009-10-08 12:35:00,147.84,147.88,147.75,147.75,3100.0,147.84,147.88,147.75,147.75,3100.0
2009-10-08 12:40:00,147.75,147.87,147.75,147.77,4500.0,147.75,147.87,147.75,147.77,4500.0
2009-10-08 12:45:00,147.89,147.99,147.84,147.98,8500.0,147.89,147.99,147.84,147.98,8500.0
2009-10-08 12:50:00,147.98,148.0,147.87,147.91,3200.0,147.98,148.0,147.87,147.91,3200.0
2009-10-08 12:55:00,147.88,147.9,147.77,147.9,2300.0,147.88,147.9,147.77,147.9,2300.0
2009-10-08 13:00:00,147.91,147.94,147.69,147.85,5000.0,147.91,147.94,147.69,147.85,5000.0
2009-10-08 13:05:00,147.85,147.91,147.62,147.79,2500.0,147.85,147.91,147.62,147.79,2500.0
2009-10-08 13:10:00,147.77,147.77,147.41,147.59,6700.0,147.77,147.77,147.41,147.59,6700.0
2009-10-08 13:15:00,147.52,147.69,147.52,147.69,1400.0,147.52,147.69,147.52,147.69,1400.0
2009-10-08 13:20:00,147.76,147.87,147.71,147.74,2000.0,147.76,147.87,147.71,147.74,2000.0
2009-10-08 13:25:00,147.75,147.75,147.49,147.49,2500.0,147.75,147.75,147.49,147.49,2500.0
2009-10-08 13:30:00,147.58,147.62,147.29,147.29,4100.0,147.58,147.62,147.29,147.29,4100.0
2009-10-08 13:35:00,147.33,147.5,147.31,147.47,13200.0,147.33,147.5,147.31,147.47,13200.0
2009-10-08 13:40:00,147.44,147.61,147.38,147.59,7500.0,147.44,147.61,147.38,147.59,7500.0
2009-10-08 13:45:00,147.6,147.74,147.43,147.49,4500.0,147.6,147.74,147.43,147.49,4500.0
2009-10-08 13:50:00,147.49,147.66,147.49,147.66,3500.0,147.49,147.66,147.49,147.66,3500.0
2009-10-08 13:55:00,147.66,147.79,147.66,147.72,1100.0,147.66,147.79,147.66,147.72,1100.0
2009-10-08 14:00:00,147.78,147.8,147.43,147.44,11100.0,147.78,147.8,147.43,147.44,11100.0
2009-10-08 14:05:00,147.47,147.5,147.4,147.4,3900.0,147.47,147.5,147.4,147.4,3900.0
2009-10-08 14:10:00,147.45,147.66,147.41,147.48,4300.0,147.45,147.66,147.41,147.48,4300.0
2009-10-08 14:15:00,147.47,147.7,147.4,147.41,4900.0,147.47,147.7,147.4,147.41,4900.0
2009-10-08 14:20:00,147.4,147.51,147.37,147.51,4800.0,147.4,147.51,147.37,147.51,4800.0
2009-10-08 14:25:00,147.44,147.44,147.25,147.41,5400.0,147.44,147.44,147.25,147.41,5400.0
2009-10-08 14:30:00,147.36,147.52,147.27,147.48,4100.0,147.36,147.52,147.27,147.48,4100.0
2009-10-08 14:35:00,147.49,147.53,147.42,147.42,2200.0,147.49,147.53,147.42,147.42,2200.0
2009-10-08 14:40:00,147.42,147.53,147.38,147.53,1700.0,147.42,147.53,147.38,147.53,1700.0
2009-10-08 14:45:00,147.54,147.65,147.52,147.61,2200.0,147.54,147.65,147.52,147.61,2200.0
2009-10-08 14:50:00,147.66,147.68,147.44,147.53,4500.0,147.66,147.68,147.44,147.53,4500.0
2009-10-08 14:55:00,147.52,147.6,147.31,147.44,6000.0,147.52,147.6,147.31,147.44,6000.0
2009-10-08 15:00:00,147.42,147.68,147.4,147.67,5300.0,147.42,147.68,147.4,147.67,5300.0
2009-10-08 15:05:00,147.63,147.65,147.56,147.6,2700.0,147.63,147.65,147.56,147.6,2700.0
2009-10-08 15:10:00,147.55,147.58,147.3,147.33,7100.0,147.55,147.58,147.3,147.33,7100.0
2009-10-08 15:15:00,147.34,147.41,147.24,147.3,5900.0,147.34,147.41,147.24,147.3,5900.0
2009-10-08 15:20:00,147.37,147.52,147.37,147.43,4800.0,147.37,147.52,147.37,147.43,4800.0
2009-10-08 15:25:00,147.46,147.5,147.33,147.33,13000.0,147.46,147.5,147.33,147.33,13000.0
2009-10-08 15:30:00,147.33,147.49,147.18,147.31,9200.0,147.33,147.49,147.18,147.31,9200.0
2009-10-08 15:35:00,147.39,147.39,147.14,147.26,9800.0,147.39,147.39,147.14,147.26,9800.0
2009-10-08 15:40:00,147.25,147.27,147.06,147.06,15700.0,147.25,147.27,147.06,147.06,15700.0
2009-10-08 15:45:00,147.05,147.21,146.94,147.15,18900.0,147.05,147.21,146.94,147.15,18900.0
2009-10-08 15:50:00,147.16,147.27,147.14,147.24,15200.0,147.16,147.27,147.14,147.24,15200.0
2009-10-08 15:55:00,147.24,147.27,147.0,147.16,22700.0,147.24,147.27,147.0,147.16,22700.0
2009-10-09 09:30:00,147.11,147.11,146.31,146.31,13000.0,147.11,147.11,146.31,146.31,13000.0
2009-10-09 09:35:00,146.31,146.7,146.0,146.36,6000.0,146.31,146.7,146.0,146.36,6000.0
2009-10-09 09:40:00,146.3,146.58,146.2,146.5,6700.0,146.3,146.58,146.2,146.5,6700.0
2009-10-09 09:45:00,146.62,147.03,146.5,146.85,7200.0,146.62,147.03,146.5,146.85,7200.0
2009-10-09 09:50:00,147.01,147.22,146.93,147.21,2800.0,147.01,147.22,146.93,147.21,2800.0
2009-10-09 09:55:00,147.2,147.74,147.2,147.63,5800.0,147.2,147.74,147.2,147.63,5800.0
2009-10-09 10:00:00,147.65,147.74,147.29,147.29,8200.0,147.65,147.74,147.29,147.29,8200.0
2009-10-09 10:05:00,147.33,147.33,147.08,147.09,5600.0,147.33,147.33,147.08,147.09,5600.0
2009-10-09 10:10:00,147.09,147.52,147.09,147.52,2900.0,147.09,147.52,147.09,147.52,2900.0
2009-10-09 10:15:00,147.5,147.5,147.21,147.21,5300.0,147.5,147.5,147.21,147.21,5300.0
2009-10-09 10:20:00,147.17,147.29,147.1,147.29,3300.0,147.17,147.29,147.1,147.29,3300.0
2009-10-09 10:25:00,147.31,147.55,147.31,147.51,4200.0,147.31,147.55,147.31,147.51,4200.0
2009-10-09 10:30:00,147.44,147.55,147.26,147.26,2900.0,147.44,147.55,147.26,147.26,2900.0
2009-10-09 10:35:00,147.24,147.36,147.15,147.2,10200.0,147.24,147.36,147.15,147.2,10200.0
2009-10-09 10:40:00,147.19,147.19,147.1,147.13,2800.0,147.19,147.19,147.1,147.13,2800.0
2009-10-09 10:45:00,147.13,147.13,146.68,146.71,6700.0,147.13,147.13,146.68,146.71,6700.0
2009-10-09 10:50:00,146.72,146.94,146.67,146.94,3800.0,146.72,146.94,146.67,146.94,3800.0
2009-10-09 10:55:00,146.94,146.94,146.81,146.85,4700.0,146.94,146.94,146.81,146.85,4700.0
2009-10-09 11:00:00,146.89,146.92,146.76,146.85,4600.0,146.89,146.92,146.76,146.85,4600.0
2009-10-09 11:05:00,146.85,146.85,146.71,146.76,5200.0,146.85,146.85,146.71,146.76,5200.0
2009-10-09 11:10:00,146.77,146.8,146.61,146.73,6900.0,146.77,146.8,146.61,146.73,6900.0
2009-10-09 11:15:00,146.69,146.87,146.58,146.58,10600.0,146.69,146.87,146.58,146.58,10600.0
2009-10-09 11:20:00,146.56,146.65,146.5,146.5,5100.0,146.56,146.65,146.5,146.5,5100.0
2009-10-09 11:25:00,146.48,146.52,145.89,145.89,15400.0,146.48,146.52,145.89,145.89,15400.0
2009-10-09 11:30:00,145.82,146.01,145.79,145.86,14000.0,145.82,146.01,145.79,145.86,14000.0
2009-10-09 11:35:00,145.87,145.89,145.65,145.66,5300.0,145.87,145.89,145.65,145.66,5300.0
2009-10-09 11:40:00,145.66,145.68,145.35,145.36,5800.0,145.66,145.68,145.35,145.36,5800.0
2009-10-09 11:45:00,145.47,145.47,145.3,145.3,13100.0,145.47,145.47,145.3,145.3,13100.0
2009-10-09 11:50:00,145.31,145.54,145.3,145.33,9000.0,145.31,145.54,145.3,145.33,9000.0
2009-10-09 11:55:00,145.34,145.48,145.33,145.42,2300.0,145.34,145.48,145.33,145.42,2300.0
2009-10-09 12:00:00,145.48,145.59,145.38,145.48,3400.0,145.48,145.59,145.38,145.48,3400.0
2009-10-09 12:05:00,145.48,145.61,145.39,145.44,6200.0,145.48,145.61,145.39,145.44,6200.0
2009-10-09 12:10:00,145.41,145.46,145.15,145.15,8900.0,145.41,145.46,145.15,145.15,8900.0
2009-10-09 12:15:00,145.17,145.4,145.17,145.28,7500.0,145.17,145.4,145.17,145.28,7500.0
2009-10-09 12:20:00,145.33,145.41,145.3,145.38,5700.0,145.33,145.41,145.3,145.38,5700.0
2009-10-09 12:25:00,145.36,145.42,145.3,145.36,6500.0,145.36,145.42,145.3,145.36,6500.0
2009-10-09 12:30:00,145.36,145.41,145.2,145.31,8600.0,145.36,145.41,145.2,145.31,8600.0
2009-10-09 12:35:00,145.34,145.38,145.21,145.21,5700.0,145.34,145.38,145.21,145.21,5700.0
2009-10-09 12:40:00,145.29,145.49,145.2,145.45,7400.0,145.29,145.49,145.2,145.45,7400.0
2009-10-09 12:45:00,145.46,145.54,145.35,145.39,1900.0,145.46,145.54,145.35,145.39,1900.0
2009-10-09 12:50:00,145.35,145.46,145.35,145.38,2800.0,145.35,145.46,145.35,145.38,2800.0
2009-10-09 12:55:00,145.37,145.61,145.37,145.46,5800.0,145.37,145.61,145.37,145.46,5800.0
2009-10-09 13:00:00,145.49,145.58,145.45,145.45,7800.0,145.49,145.58,145.45,145.45,7800.0
2009-10-09 13:05:00,145.45,145.52,145.45,145.47,2900.0,145.45,145.52,145.45,145.47,2900.0
2009-10-09 13:10:00,145.51,145.55,145.4,145.41,5800.0,145.51,145.55,145.4,145.41,5800.0
2009-10-09 13:15:00,145.4,145.53,145.4,145.47,4200.0,145.4,145.53,145.4,145.47,4200.0
2009-10-09 13:20:00,145.47,145.49,145.38,145.4,4500.0,145.47,145.49,145.38,145.4,4500.0
2009-10-09 13:25:00,145.39,145.42,145.3,145.32,4100.0,145.39,145.42,145.3,145.32,4100.0
2009-10-09 13:30:00,145.3,145.33,145.28,145.33,2600.0,145.3,145.33,145.28,145.33,2600.0
2009-10-09 13:35:00,145.3,145.31,145.2,145.2,5800.0,145.3,145.31,145.2,145.2,5800.0
2009-10-09 13:40:00,145.2,145.25,145.2,145.24,16100.0,145.2,145.25,145.2,145.24,16100.0
2009-10-09 13:45:00,145.22,145.25,145.06,145.07,7800.0,145.22,145.25,145.06,145.07,7800.0
2009-10-09 13:50:00,145.07,145.16,145.07,145.15,9300.0,145.07,145.16,145.07,145.15,9300.0
2009-10-09 13:55:00,145.12,145.32,145.12,145.17,4500.0,145.12,145.32,145.12,145.17,4500.0
2009-10-09 14:00:00,145.21,145.39,145.21,145.35,8300.0,145.21,145.39,145.21,145.35,8300.0
2009-10-09 14:05:00,145.35,145.35,145.25,145.28,7300.0,145.35,145.35,145.25,145.28,7300.0
2009-10-09 14:10:00,145.27,145.32,145.2,145.26,18100.0,145.27,145.32,145.2,145.26,18100.0
2009-10-09 14:15:00,145.27,145.27,145.18,145.22,6400.0,145.27,145.27,145.18,145.22,6400.0
2009-10-09 14:20:00,145.22,145.34,145.1,145.12,5300.0,145.22,145.34,145.1,145.12,5300.0
2009-10-09 14:25:00,145.14,145.17,145.05,145.14,7300.0,145.14,145.17,145.05,145.14,7300.0
2009-10-09 14:30:00,145.17,145.28,145.13,145.2,5400.0,145.17,145.28,145.13,145.2,5400.0
2009-10-09 14:35:00,145.2,145.22,145.12,145.15,5800.0,145.2,145.22,145.12,145.15,5800.0
2009-10-09 14:40:00,145.15,145.2,145.05,145.05,8200.0,145.15,145.2,145.05,145.05,8200.0
2009-10-09 14:45:00,145.05,145.25,145.05,145.11,11300.0,145.05,145.25,145.05,145.11,11300.0
2009-10-09 14:50:00,145.17,145.17,145.05,145.09,13400.0,145.17,145.17,145.05,145.09,13400.0
2009-10-09 14:55:00,145.08,145.24,145.05,145.14,7600.0,145.08,145.24,145.05,145.14,7600.0
2009-10-09 15:00:00,145.22,145.61,145.17,145.48,13700.0,145.22,145.61,145.17,145.48,13700.0
2009-10-09 15:05:00,145.48,145.78,145.48,145.74,9500.0,145.48,145.78,145.48,145.74,9500.0
2009-10-09 15:10:00,145.71,145.88,145.69,145.81,11500.0,145.71,145.88,145.69,145.81,11500.0
2009-10-09 15:15:00,145.83,145.88,145.48,145.57,14400.0,145.83,145.88,145.48,145.57,14400.0
2009-10-09 15:20:00,145.6,145.73,145.56,145.68,8000.0,145.6,145.73,145.56,145.68,8000.0
2009-10-09 15:25:00,145.71,145.78,145.61,145.61,6600.0,145.71,145.78,145.61,145.61,6600.0
2009-10-09 15:30:00,145.59,145.66,145.27,145.34,19900.0,145.59,145.66,145.27,145.34,19900.0
2009-10-09 15:35:00,145.28,145.32,145.17,145.25,23700.0,145.28,145.32,145.17,145.25,23700.0
2009-10-09 15:40:00,145.24,145.37,145.21,145.3,36200.0,145.24,145.37,145.21,145.3,36200.0
2009-10-09 15:45:00,145.32,145.39,145.21,145.32,33500.0,145.32,145.39,145.21,145.32,33500.0
2009-10-09 15:50:00,145.32,145.76,145.3,145.76,27800.0,145.32,145.76,145.3,145.76,27800.0
2009-10-09 15:55:00,145.77,145.94,145.68,145.82,40000.0,145.77,145.94,145.68,145.82,40000.0
2009-10-12 09:30:00,146.12,146.27,145.84,146.27,10200.0,146.12,146.27,145.84,146.27,10200.0
2009-10-12 09:35:00,146.36,146.81,146.23,146.74,6400.0,146.36,146.81,146.23,146.74,6400.0
2009-10-12 09:40:00,146.63,146.83,146.46,146.58,7700.0,146.63,146.83,146.46,146.58,7700.0
2009-10-12 09:45:00,146.56,146.7,146.43,146.52,6200.0,146.56,146.7,146.43,146.52,6200.0
2009-10-12 09:50:00,146.5,146.56,146.41,146.47,2600.0,146.5,146.56,146.41,146.47,2600.0
2009-10-12 09:55:00,146.43,146.58,146.4,146.55,6200.0,146.43,146.58,146.4,146.55,6200.0
2009-10-12 10:00:00,146.55,146.67,146.44,146.67,4300.0,146.55,146.67,146.44,146.67,4300.0
2009-10-12 10:05:00,146.65,146.71,146.59,146.63,4400.0,146.65,146.71,146.59,146.63,4400.0
2009-10-12 10:10:00,146.64,146.65,146.33,146.39,12300.0,146.64,146.65,146.33,146.39,12300.0
2009-10-12 10:15:00,146.38,146.42,146.26,146.26,11100.0,146.38,146.42,146.26,146.26,11100.0
2009-10-12 10:20:00,146.25,146.25,146.01,146.02,4500.0,146.25,146.25,146.01,146.02,4500.0
2009-10-12 10:25:00,146.03,146.08,146.0,146.02,2700.0,146.03,146.08,146.0,146.02,2700.0
2009-10-12 10:30:00,146.04,146.12,145.94,145.97,7500.0,146.04,146.12,145.94,145.97,7500.0
2009-10-12 10:35:00,145.96,146.01,145.89,145.95,3300.0,145.96,146.01,145.89,145.95,3300.0
2009-10-12 10:40:00,145.95,146.05,145.95,146.04,2800.0,145.95,146.05,145.95,146.04,2800.0
2009-10-12 10:45:00,145.98,146.05,145.94,145.99,3700.0,145.98,146.05,145.94,145.99,3700.0
2009-10-12 10:50:00,146.0,146.1,146.0,146.06,4700.0,146.0,146.1,146.0,146.06,4700.0
2009-10-12 10:55:00,146.06,146.14,145.97,146.07,4800.0,146.06,146.14,145.97,146.07,4800.0
2009-10-12 11:00:00,146.05,146.05,145.97,145.97,1500.0,146.05,146.05,145.97,145.97,1500.0
2009-10-12 11:05:00,145.95,146.0,145.92,145.96,2200.0,145.95,146.0,145.92,145.96,2200.0
2009-10-12 11:10:00,145.92,145.95,145.69,145.71,12200.0,145.92,145.95,145.69,145.71,12200.0
2009-10-12 11:15:00,145.71,145.73,145.42,145.47,9700.0,145.71,145.73,145.42,145.47,9700.0
2009-10-12 11:20:00,145.49,145.49,145.38,145.43,4900.0,145.49,145.49,145.38,145.43,4900.0
2009-10-12 11:25:00,145.41,145.42,145.12,145.22,7500.0,145.41,145.42,145.12,145.22,7500.0
2009-10-12 11:30:00,145.21,145.31,145.08,145.1,9500.0,145.21,145.31,145.08,145.1,9500.0
2009-10-12 11:35:00,145.09,145.14,144.98,145.08,8200.0,145.09,145.14,144.98,145.08,8200.0
2009-10-12 11:40:00,145.03,145.1,145.02,145.02,4900.0,145.03,145.1,145.02,145.02,4900.0
2009-10-12 11:45:00,145.02,145.08,145.0,145.07,5800.0,145.02,145.08,145.0,145.07,5800.0
2009-10-12 11:50:00,145.04,145.09,144.97,144.99,10600.0,145.04,145.09,144.97,144.99,10600.0
2009-10-12 11:55:00,145.0,145.07,145.0,145.07,3500.0,145.0,145.07,145.0,145.07,3500.0
2009-10-12 12:00:00,145.02,145.03,144.99,145.02,8700.0,145.02,145.03,144.99,145.02,8700.0
2009-10-12 12:05:00,145.06,145.07,145.0,145.01,5400.0,145.06,145.07,145.0,145.01,5400.0
2009-10-12 12:10:00,145.03,145.08,145.0,145.05,6100.0,145.03,145.08,145.0,145.05,6100.0
2009-10-12 12:15:00,145.05,145.08,144.99,145.0,5700.0,145.05,145.08,144.99,145.0,5700.0
2009-10-12 12:20:00,145.0,145.01,144.97,144.99,3600.0,145.0,145.01,144.97,144.99,3600.0
2009-10-12 12:25:00,144.99,145.02,144.99,145.0,7700.0,144.99,145.02,144.99,145.0,7700.0
2009-10-12 12:30:00,145.0,145.0,144.98,145.0,5800.0,145.0,145.0,144.98,145.0,5800.0
2009-10-12 12:35:00,144.99,145.01,144.95,145.0,8800.0,144.99,145.01,144.95,145.0,8800.0
2009-10-12 12:40:00,145.01,145.1,144.99,145.08,9700.0,145.01,145.1,144.99,145.08,9700.0
2009-10-12 12:45:00,145.08,145.08,144.95,144.95,3900.0,145.08,145.08,144.95,144.95,3900.0
2009-10-12 12:50:00,144.97,145.1,144.96,145.04,5700.0,144.97,145.1,144.96,145.04,5700.0
2009-10-12 12:55:00,145.04,145.07,144.98,144.98,4300.0,145.04,145.07,144.98,144.98,4300.0
2009-10-12 13:00:00,144.97,145.0,144.89,144.96,7700.0,144.97,145.0,144.89,144.96,7700.0
2009-10-12 13:05:00,145.02,145.02,144.91,144.92,6900.0,145.02,145.02,144.91,144.92,6900.0
2009-10-12 13:10:00,144.93,144.95,144.63,144.66,20700.0,144.93,144.95,144.63,144.66,20700.0
2009-10-12 13:15:00,144.66,144.7,144.66,144.67,6000.0,144.66,144.7,144.66,144.67,6000.0
2009-10-12 13:20:00,144.69,144.7,144.5,144.61,7500.0,144.69,144.7,144.5,144.61,7500.0
2009-10-12 13:25:00,144.57,144.77,144.54,144.69,9500.0,144.57,144.77,144.54,144.69,9500.0
2009-10-12 13:30:00,144.7,144.7,144.53,144.58,4200.0,144.7,144.7,144.53,144.58,4200.0
2009-10-12 13:35:00,144.61,144.75,144.59,144.72,12200.0,144.61,144.75,144.59,144.72,12200.0
2009-10-12 13:40:00,144.69,144.91,144.69,144.91,8800.0,144.69,144.91,144.69,144.91,8800.0
2009-10-12 13:45:00,144.93,144.99,144.92,144.94,7600.0,144.93,144.99,144.92,144.94,7600.0
2009-10-12 13:50:00,144.93,144.96,144.87,144.96,8500.0,144.93,144.96,144.87,144.96,8500.0
2009-10-12 13:55:00,144.93,144.96,144.88,144.95,5500.0,144.93,144.96,144.88,144.95,5500.0
2009-10-12 14:00:00,144.94,144.99,144.92,144.96,8100.0,144.94,144.99,144.92,144.96,8100.0
2009-10-12 14:05:00,144.94,145.08,144.94,145.06,10000.0,144.94,145.08,144.94,145.06,10000.0
2009-10-12 14:10:00,145.01,145.01,144.84,144.86,11300.0,145.01,145.01,144.84,144.86,11300.0
2009-10-12 14:15:00,144.86,144.92,144.68,144.74,9600.0,144.86,144.92,144.68,144.74,9600.0
2009-10-12 14:20:00,144.75,144.92,144.7,144.9,18300.0,144.75,144.92,144.7,144.9,18300.0
2009-10-12 14:25:00,144.89,144.95,144.65,144.66,20900.0,144.89,144.95,144.65,144.66,20900.0
2009-10-12 14:30:00,144.59,144.6,144.4,144.51,11900.0,144.59,144.6,144.4,144.51,11900.0
2009-10-12 14:35:00,144.48,144.6,144.43,144.6,5200.0,144.48,144.6,144.43,144.6,5200.0
2009-10-12 14:40:00,144.6,144.79,144.6,144.77,10500.0,144.6,144.79,144.6,144.77,10500.0
2009-10-12 14:45:00,144.73,144.79,144.73,144.78,7200.0,144.73,144.79,144.73,144.78,7200.0
2009-10-12 14:50:00,144.78,144.81,144.73,144.81,14400.0,144.78,144.81,144.73,144.81,14400.0
2009-10-12 14:55:00,144.78,144.89,144.71,144.84,24800.0,144.78,144.89,144.71,144.84,24800.0
2009-10-12 15:00:00,144.87,145.11,144.83,145.08,20100.0,144.87,145.11,144.83,145.08,20100.0
2009-10-12 15:05:00,145.08,145.13,144.95,145.01,12000.0,145.08,145.13,144.95,145.01,12000.0
2009-10-12 15:10:00,145.02,145.03,144.8,144.86,10200.0,145.02,145.03,144.8,144.86,10200.0
2009-10-12 15:15:00,144.83,144.91,144.82,144.83,4800.0,144.83,144.91,144.82,144.83,4800.0
2009-10-12 15:20:00,144.83,144.86,144.78,144.78,7400.0,144.83,144.86,144.78,144.78,7400.0
2009-10-12 15:25:00,144.79,144.8,144.67,144.73,6200.0,144.79,144.8,144.67,144.73,6200.0
2009-10-12 15:30:00,144.75,144.98,144.75,144.87,12300.0,144.75,144.98,144.75,144.87,12300.0
2009-10-12 15:35:00,144.85,145.07,144.81,144.85,15900.0,144.85,145.07,144.81,144.85,15900.0
2009-10-12 15:40:00,144.85,144.86,144.71,144.71,16600.0,144.85,144.86,144.71,144.71,16600.0
2009-10-12 15:45:00,144.7,144.76,144.53,144.59,14500.0,144.7,144.76,144.53,144.59,14500.0
2009-10-12 15:50:00,144.59,144.88,144.59,144.84,20100.0,144.59,144.88,144.59,144.84,20100.0
2009-10-12 15:55:00,144.85,144.99,144.74,144.92,22900.0,144.85,144.99,144.74,144.92,22900.0
2009-10-13 09:30:00,144.82,144.82,143.86,144.44,18800.0,144.82,144.82,143.86,144.44,18800.0
2009-10-13 09:35:00,144.44,144.88,144.36,144.59,12800.0,144.44,144.88,144.36,144.59,12800.0
2009-10-13 09:40:00,144.59,144.84,144.48,144.76,11000.0,144.59,144.84,144.48,144.76,11000.0
2009-10-13 09:45:00,144.84,145.44,144.84,145.15,15400.0,144.84,145.44,144.84,145.15,15400.0
2009-10-13 09:50:00,145.12,145.92,145.0,145.59,25400.0,145.12,145.92,145.0,145.59,25400.0
2009-10-13 09:55:00,145.56,145.56,144.99,145.18,14600.0,145.56,145.56,144.99,145.18,14600.0
2009-10-13 10:00:00,145.08,145.35,144.99,145.12,9500.0,145.08,145.35,144.99,145.12,9500.0
2009-10-13 10:05:00,145.11,145.21,144.96,144.98,7000.0,145.11,145.21,144.96,144.98,7000.0
2009-10-13 10:10:00,145.07,145.46,145.04,145.27,5700.0,145.07,145.46,145.04,145.27,5700.0
2009-10-13 10:15:00,145.24,145.8,145.2,145.79,14200.0,145.24,145.8,145.2,145.79,14200.0
2009-10-13 10:20:00,145.79,145.79,145.29,145.3,6400.0,145.79,145.79,145.29,145.3,6400.0
2009-10-13 10:25:00,145.23,145.62,145.22,145.54,5300.0,145.23,145.62,145.22,145.54,5300.0
2009-10-13 10:30:00,145.55,145.75,145.4,145.4,6100.0,145.55,145.75,145.4,145.4,6100.0
2009-10-13 10:35:00,145.39,145.39,144.88,144.88,7100.0,145.39,145.39,144.88,144.88,7100.0
2009-10-13 10:40:00,144.88,145.12,144.85,145.12,4300.0,144.88,145.12,144.85,145.12,4300.0
2009-10-13 10:45:00,145.15,145.19,144.87,144.87,6200.0,145.15,145.19,144.87,144.87,6200.0
2009-10-13 10:50:00,144.87,145.4,144.87,145.35,8200.0,144.87,145.4,144.87,145.35,8200.0
2009-10-13 10:55:00,145.35,145.41,145.07,145.25,10600.0,145.35,145.41,145.07,145.25,10600.0
2009-10-13 11:00:00,145.24,145.29,145.14,145.16,4200.0,145.24,145.29,145.14,145.16,4200.0
2009-10-13 11:05:00,145.16,145.19,144.95,145.14,8300.0,145.16,145.19,144.95,145.14,8300.0
2009-10-13 11:10:00,145.07,145.28,145.02,145.21,7900.0,145.07,145.28,145.02,145.21,7900.0
2009-10-13 11:15:00,145.21,145.27,144.96,145.02,3200.0,145.21,145.27,144.96,145.02,3200.0
2009-10-13 11:20:00,145.11,145.11,144.95,144.96,3300.0,145.11,145.11,144.95,144.96,3300.0
2009-10-13 11:25:00,144.97,145.29,144.95,144.95,14500.0,144.97,145.29,144.95,144.95,14500.0
2009-10-13 11:30:00,144.98,145.21,144.98,145.01,8800.0,144.98,145.21,144.98,145.01,8800.0
2009-10-13 11:35:00,145.11,145.11,144.96,145.01,8000.0,145.11,145.11,144.96,145.01,8000.0
2009-10-13 11:40:00,145.01,145.3,145.01,145.21,7100.0,145.01,145.3,145.01,145.21,7100.0
2009-10-13 11:45:00,145.25,145.27,145.05,145.12,7600.0,145.25,145.27,145.05,145.12,7600.0
2009-10-13 11:50:00,145.14,145.17,144.98,144.99,9600.0,145.14,145.17,144.98,144.99,9600.0
2009-10-13 11:55:00,144.99,145.19,144.96,145.15,4300.0,144.99,145.19,144.96,145.15,4300.0
2009-10-13 12:00:00,145.21,145.21,144.94,144.96,7200.0,145.21,145.21,144.94,144.96,7200.0
2009-10-13 12:05:00,144.95,145.12,144.95,145.05,8400.0,144.95,145.12,144.95,145.05,8400.0
2009-10-13 12:10:00,145.07,145.28,145.07,145.09,4300.0,145.07,145.28,145.07,145.09,4300.0
2009-10-13 12:15:00,145.12,145.2,145.03,145.03,4700.0,145.12,145.2,145.03,145.03,4700.0
2009-10-13 12:20:00,145.04,145.06,144.88,144.97,13000.0,145.04,145.06,144.88,144.97,13000.0
2009-10-13 12:25:00,144.87,144.98,144.85,144.85,7300.0,144.87,144.98,144.85,144.85,7300.0
2009-10-13 12:30:00,144.85,144.91,144.85,144.87,7400.0,144.85,144.91,144.85,144.87,7400.0
2009-10-13 12:35:00,144.85,145.0,144.85,145.0,6500.0,144.85,145.0,144.85,145.0,6500.0
2009-10-13 12:40:00,145.02,145.12,144.9,144.92,6400.0,145.02,145.12,144.9,144.92,6400.0
2009-10-13 12:45:00,144.93,144.93,144.77,144.8,10500.0,144.93,144.93,144.77,144.8,10500.0
2009-10-13 12:50:00,144.76,144.79,144.58,144.59,6100.0,144.76,144.79,144.58,144.59,6100.0
2009-10-13 12:55:00,144.53,144.7,144.5,144.7,9600.0,144.53,144.7,144.5,144.7,9600.0
2009-10-13 13:00:00,144.72,144.79,144.5,144.56,9800.0,144.72,144.79,144.5,144.56,9800.0
2009-10-13 13:05:00,144.51,144.68,144.5,144.62,7700.0,144.51,144.68,144.5,144.62,7700.0
2009-10-13 13:10:00,144.6,144.71,144.57,144.63,8500.0,144.6,144.71,144.57,144.63,8500.0
2009-10-13 13:15:00,144.57,144.69,144.56,144.67,2700.0,144.57,144.69,144.56,144.67,2700.0
2009-10-13 13:20:00,144.7,144.77,144.58,144.62,7300.0,144.7,144.77,144.58,144.62,7300.0
2009-10-13 13:25:00,144.6,144.76,144.6,144.71,8300.0,144.6,144.76,144.6,144.71,8300.0
2009-10-13 13:30:00,144.74,144.8,144.7,144.71,9200.0,144.74,144.8,144.7,144.71,9200.0
2009-10-13 13:35:00,144.75,144.89,144.69,144.81,7200.0,144.75,144.89,144.69,144.81,7200.0
2009-10-13 13:40:00,144.81,144.94,144.79,144.9,5000.0,144.81,144.94,144.79,144.9,5000.0
2009-10-13 13:45:00,144.9,144.96,144.74,144.79,5400.0,144.9,144.96,144.74,144.79,5400.0
2009-10-13 13:50:00,144.79,144.84,144.75,144.75,4200.0,144.79,144.84,144.75,144.75,4200.0
2009-10-13 13:55:00,144.75,144.91,144.7,144.86,8300.0,144.75,144.91,144.7,144.86,8300.0
2009-10-13 14:00:00,144.83,144.9,144.62,144.85,6400.0,144.83,144.9,144.62,144.85,6400.0
2009-10-13 14:05:00,144.86,144.89,144.62,144.74,7800.0,144.86,144.89,144.62,144.74,7800.0
2009-10-13 14:10:00,144.69,144.84,144.62,144.82,3300.0,144.69,144.84,144.62,144.82,3300.0
2009-10-13 14:15:00,144.75,144.8,144.72,144.72,2200.0,144.75,144.8,144.72,144.72,2200.0
2009-10-13 14:20:00,144.73,144.87,144.67,144.87,4700.0,144.73,144.87,144.67,144.87,4700.0
2009-10-13 14:25:00,144.86,144.95,144.83,144.85,5900.0,144.86,144.95,144.83,144.85,5900.0
2009-10-13 14:30:00,144.83,144.83,144.71,144.73,2300.0,144.83,144.83,144.71,144.73,2300.0
2009-10-13 14:35:00,144.73,144.92,144.73,144.8,4900.0,144.73,144.92,144.73,144.8,4900.0
2009-10-13 14:40:00,144.86,144.96,144.83,144.89,3400.0,144.86,144.96,144.83,144.89,3400.0
2009-10-13 14:45:00,144.89,145.0,144.85,144.94,4000.0,144.89,145.0,144.85,144.94,4000.0
2009-10-13 14:50:00,144.94,144.94,144.75,144.75,6900.0,144.94,144.94,144.75,144.75,6900.0
2009-10-13 14:55:00,144.75,144.78,144.7,144.7,7500.0,144.75,144.78,144.7,144.7,7500.0
2009-10-13 15:00:00,144.71,144.86,144.64,144.86,9400.0,144.71,144.86,144.64,144.86,9400.0
2009-10-13 15:05:00,144.89,144.89,144.61,144.67,9900.0,144.89,144.89,144.61,144.67,9900.0
2009-10-13 15:10:00,144.65,144.69,144.61,144.62,3000.0,144.65,144.69,144.61,144.62,3000.0
2009-10-13 15:15:00,144.62,144.88,144.61,144.71,12600.0,144.62,144.88,144.61,144.71,12600.0
2009-10-13 15:20:00,144.7,144.78,144.6,144.63,7200.0,144.7,144.78,144.6,144.63,7200.0
2009-10-13 15:25:00,144.66,144.74,144.61,144.68,6200.0,144.66,144.74,144.61,144.68,6200.0
2009-10-13 15:30:00,144.68,144.75,144.63,144.63,7700.0,144.68,144.75,144.63,144.63,7700.0
2009-10-13 15:35:00,144.68,144.74,144.62,144.71,10200.0,144.68,144.74,144.62,144.71,10200.0
2009-10-13 15:40:00,144.71,144.8,144.68,144.73,10300.0,144.71,144.8,144.68,144.73,10300.0
2009-10-13 15:45:00,144.74,144.9,144.71,144.83,13600.0,144.74,144.9,144.71,144.83,13600.0
2009-10-13 15:50:00,144.82,144.87,144.7,144.73,13300.0,144.82,144.87,144.7,144.73,13300.0
2009-10-13 15:55:00,144.73,144.82,144.65,144.72,21800.0,144.73,144.82,144.65,144.72,21800.0
2009-10-14 09:30:00,145.0,145.5,144.98,145.36,10500.0,145.0,145.5,144.98,145.36,10500.0
2009-10-14 09:35:00,145.39,145.89,145.38,145.39,21400.0,145.39,145.89,145.38,145.39,21400.0
2009-10-14 09:40:00,145.36,145.4,144.72,144.72,13600.0,145.36,145.4,144.72,144.72,13600.0
2009-10-14 09:45:00,144.63,144.83,144.4,144.83,19100.0,144.63,144.83,144.4,144.83,19100.0
2009-10-14 09:50:00,144.83,145.12,144.67,145.03,7500.0,144.83,145.12,144.67,145.03,7500.0
2009-10-14 09:55:00,145.14,145.16,144.88,144.96,10500.0,145.14,145.16,144.88,144.96,10500.0
2009-10-14 10:00:00,144.95,144.97,144.57,144.59,7900.0,144.95,144.97,144.57,144.59,7900.0
2009-10-14 10:05:00,144.61,144.73,144.41,144.47,7700.0,144.61,144.73,144.41,144.47,7700.0
2009-10-14 10:10:00,144.6,144.69,144.33,144.49,9500.0,144.6,144.69,144.33,144.49,9500.0
2009-10-14 10:15:00,144.49,144.7,144.47,144.56,7100.0,144.49,144.7,144.47,144.56,7100.0
2009-10-14 10:20:00,144.58,144.63,144.26,144.27,12200.0,144.58,144.63,144.26,144.27,12200.0
2009-10-14 10:25:00,144.27,144.61,144.25,144.41,5400.0,144.27,144.61,144.25,144.41,5400.0
2009-10-14 10:30:00,144.43,144.51,144.31,144.33,11000.0,144.43,144.51,144.31,144.33,11000.0
2009-10-14 10:35:00,144.36,144.4,144.28,144.37,6800.0,144.36,144.4,144.28,144.37,6800.0
2009-10-14 10:40:00,144.32,144.37,144.27,144.32,1700.0,144.32,144.37,144.27,144.32,1700.0
2009-10-14 10:45:00,144.34,144.4,144.29,144.38,4000.0,144.34,144.4,144.29,144.38,4000.0
2009-10-14 10:50:00,144.36,144.39,144.26,144.27,3800.0,144.36,144.39,144.26,144.27,3800.0
2009-10-14 10:55:00,144.29,144.39,144.26,144.3,8700.0,144.29,144.39,144.26,144.3,8700.0
2009-10-14 11:00:00,144.28,144.34,144.13,144.26,13700.0,144.28,144.34,144.13,144.26,13700.0
2009-10-14 11:05:00,144.26,144.27,144.08,144.19,19600.0,144.26,144.27,144.08,144.19,19600.0
2009-10-14 11:10:00,144.16,144.17,144.05,144.08,6100.0,144.16,144.17,144.05,144.08,6100.0
2009-10-14 11:15:00,144.05,144.11,143.83,143.83,17200.0,144.05,144.11,143.83,143.83,17200.0
2009-10-14 11:20:00,143.83,143.89,143.79,143.8,9700.0,143.83,143.89,143.79,143.8,9700.0
2009-10-14 11:25:00,143.8,143.92,143.79,143.88,20200.0,143.8,143.92,143.79,143.88,20200.0
2009-10-14 11:30:00,143.82,143.87,143.76,143.79,9500.0,143.82,143.87,143.76,143.79,9500.0
2009-10-14 11:35:00,143.79,143.82,143.72,143.72,15700.0,143.79,143.82,143.72,143.72,15700.0
2009-10-14 11:40:00,143.76,143.78,143.7,143.72,6100.0,143.76,143.78,143.7,143.72,6100.0
2009-10-14 11:45:00,143.69,143.74,143.5,143.6,14300.0,143.69,143.74,143.5,143.6,14300.0
2009-10-14 11:50:00,143.66,143.67,143.54,143.61,9200.0,143.66,143.67,143.54,143.61,9200.0
2009-10-14 11:55:00,143.66,143.71,143.6,143.6,7000.0,143.66,143.71,143.6,143.6,7000.0
2009-10-14 12:00:00,143.62,143.76,143.61,143.74,10000.0,143.62,143.76,143.61,143.74,10000.0
2009-10-14 12:05:00,143.75,144.0,143.71,144.0,8600.0,143.75,144.0,143.71,144.0,8600.0
2009-10-14 12:10:00,143.92,144.01,143.86,144.01,10800.0,143.92,144.01,143.86,144.01,10800.0
2009-10-14 12:15:00,144.01,144.06,143.97,143.99,5900.0,144.01,144.06,143.97,143.99,5900.0
2009-10-14 12:20:00,143.99,144.07,143.86,143.95,11200.0,143.99,144.07,143.86,143.95,11200.0
2009-10-14 12:25:00,143.96,143.98,143.74,143.79,8700.0,143.96,143.98,143.74,143.79,8700.0
2009-10-14 12:30:00,143.72,143.92,143.72,143.89,12900.0,143.72,143.92,143.72,143.89,12900.0
2009-10-14 12:35:00,143.86,143.87,143.67,143.72,8100.0,143.86,143.87,143.67,143.72,8100.0
2009-10-14 12:40:00,143.71,143.76,143.5,143.53,7200.0,143.71,143.76,143.5,143.53,7200.0
2009-10-14 12:45:00,143.57,143.68,143.45,143.47,12000.0,143.57,143.68,143.45,143.47,12000.0
2009-10-14 12:50:00,143.44,143.59,143.44,143.46,9000.0,143.44,143.59,143.44,143.46,9000.0
2009-10-14 12:55:00,143.5,143.74,143.48,143.74,9500.0,143.5,143.74,143.48,143.74,9500.0
2009-10-14 13:00:00,143.69,143.85,143.69,143.77,9700.0,143.69,143.85,143.69,143.77,9700.0
2009-10-14 13:05:00,143.79,143.85,143.73,143.76,7500.0,143.79,143.85,143.73,143.76,7500.0
2009-10-14 13:10:00,143.8,143.84,143.73,143.81,9600.0,143.8,143.84,143.73,143.81,9600.0
2009-10-14 13:15:00,143.8,143.84,143.63,143.77,9000.0,143.8,143.84,143.63,143.77,9000.0
2009-10-14 13:20:00,143.82,143.85,143.62,143.62,7400.0,143.82,143.85,143.62,143.62,7400.0
2009-10-14 13:25:00,143.62,143.69,143.6,143.64,11700.0,143.62,143.69,143.6,143.64,11700.0
2009-10-14 13:30:00,143.64,143.77,143.57,143.64,8700.0,143.64,143.77,143.57,143.64,8700.0
2009-10-14 13:35:00,143.64,143.84,143.59,143.84,13800.0,143.64,143.84,143.59,143.84,13800.0
2009-10-14 13:40:00,143.85,143.86,143.72,143.81,13900.0,143.85,143.86,143.72,143.81,13900.0
2009-10-14 13:45:00,143.74,143.81,143.61,143.66,8000.0,143.74,143.81,143.61,143.66,8000.0
2009-10-14 13:50:00,143.64,143.65,143.51,143.57,11200.0,143.64,143.65,143.51,143.57,11200.0
2009-10-14 13:55:00,143.56,143.7,143.53,143.7,12200.0,143.56,143.7,143.53,143.7,12200.0
2009-10-14 14:00:00,143.67,143.84,143.57,143.8,11600.0,143.67,143.84,143.57,143.8,11600.0
2009-10-14 14:05:00,143.86,143.95,143.76,143.9,13300.0,143.86,143.95,143.76,143.9,13300.0
2009-10-14 14:10:00,143.9,143.95,143.61,143.66,10900.0,143.9,143.95,143.61,143.66,10900.0
2009-10-14 14:15:00,143.61,143.87,143.58,143.83,11600.0,143.61,143.87,143.58,143.83,11600.0
2009-10-14 14:20:00,143.85,143.88,143.76,143.82,9100.0,143.85,143.88,143.76,143.82,9100.0
2009-10-14 14:25:00,143.8,144.0,143.75,143.85,10600.0,143.8,144.0,143.75,143.85,10600.0
2009-10-14 14:30:00,143.79,143.86,143.75,143.77,9100.0,143.79,143.86,143.75,143.77,9100.0
2009-10-14 14:35:00,143.78,143.94,143.66,143.72,10800.0,143.78,143.94,143.66,143.72,10800.0
2009-10-14 14:40:00,143.73,143.73,143.62,143.62,7000.0,143.73,143.73,143.62,143.62,7000.0
2009-10-14 14:45:00,143.65,143.65,143.43,143.55,12000.0,143.65,143.65,143.43,143.55,12000.0
2009-10-14 14:50:00,143.54,143.62,143.44,143.51,20200.0,143.54,143.62,143.44,143.51,20200.0
2009-10-14 14:55:00,143.51,143.57,143.43,143.46,23500.0,143.51,143.57,143.43,143.46,23500.0
2009-10-14 15:00:00,143.46,143.74,143.4,143.74,21000.0,143.46,143.74,143.4,143.74,21000.0
2009-10-14 15:05:00,143.71,143.74,143.58,143.63,16600.0,143.71,143.74,143.58,143.63,16600.0
2009-10-14 15:10:00,143.66,143.86,143.57,143.57,19800.0,143.66,143.86,143.57,143.57,19800.0
2009-10-14 15:15:00,143.6,143.71,143.57,143.65,21200.0,143.6,143.71,143.57,143.65,21200.0
2009-10-14 15:20:00,143.63,143.8,143.59,143.68,19400.0,143.63,143.8,143.59,143.68,19400.0
2009-10-14 15:25:00,143.67,144.12,143.61,144.05,26900.0,143.67,144.12,143.61,144.05,26900.0
2009-10-14 15:30:00,144.05,144.1,143.9,143.91,25800.0,144.05,144.1,143.9,143.91,25800.0
2009-10-14 15:35:00,143.92,144.02,143.74,143.74,27000.0,143.92,144.02,143.74,143.74,27000.0
2009-10-14 15:40:00,143.76,143.76,143.51,143.56,36000.0,143.76,143.76,143.51,143.56,36000.0
2009-10-14 15:45:00,143.5,143.75,143.46,143.64,26400.0,143.5,143.75,143.46,143.64,26400.0
2009-10-14 15:50:00,143.62,143.86,143.57,143.71,37400.0,143.62,143.86,143.57,143.71,37400.0
2009-10-14 15:55:00,143.75,143.88,143.69,143.88,48200.0,143.75,143.88,143.69,143.88,48200.0
2009-10-15 09:30:00,143.41,144.68,143.21,144.68,14000.0,143.41,144.68,143.21,144.68,14000.0
2009-10-15 09:35:00,144.48,144.68,143.95,144.08,7800.0,144.48,144.68,143.95,144.08,7800.0
2009-10-15 09:40:00,144.03,144.49,143.86,144.49,16200.0,144.03,144.49,143.86,144.49,16200.0
2009-10-15 09:45:00,144.44,144.59,144.32,144.41,14300.0,144.44,144.59,144.32,144.41,14300.0
2009-10-15 09:50:00,144.41,144.5,144.29,144.29,10200.0,144.41,144.5,144.29,144.29,10200.0
2009-10-15 09:55:00,144.29,144.4,144.25,144.4,7500.0,144.29,144.4,144.25,144.4,7500.0
2009-10-15 10:00:00,144.45,144.49,144.25,144.28,16100.0,144.45,144.49,144.25,144.28,16100.0
2009-10-15 10:05:00,144.25,144.4,144.2,144.31,7200.0,144.25,144.4,144.2,144.31,7200.0
2009-10-15 10:10:00,144.26,144.33,144.02,144.21,10700.0,144.26,144.33,144.02,144.21,10700.0
2009-10-15 10:15:00,144.12,144.34,144.12,144.26,4600.0,144.12,144.34,144.12,144.26,4600.0
2009-10-15 10:20:00,144.25,144.39,144.18,144.3,15400.0,144.25,144.39,144.18,144.3,15400.0
2009-10-15 10:25:00,144.35,144.35,144.22,144.28,6000.0,144.35,144.35,144.22,144.28,6000.0
2009-10-15 10:30:00,144.3,144.35,144.21,144.3,8900.0,144.3,144.35,144.21,144.3,8900.0
2009-10-15 10:35:00,144.22,144.24,144.1,144.24,5400.0,144.22,144.24,144.1,144.24,5400.0
2009-10-15 10:40:00,144.19,144.27,144.04,144.2,4800.0,144.19,144.27,144.04,144.2,4800.0
2009-10-15 10:45:00,144.22,144.32,144.19,144.25,2800.0,144.22,144.32,144.19,144.25,2800.0
2009-10-15 10:50:00,144.17,144.53,144.17,144.5,21400.0,144.17,144.53,144.17,144.5,21400.0
2009-10-15 10:55:00,144.53,144.6,144.45,144.6,7800.0,144.53,144.6,144.45,144.6,7800.0
2009-10-15 11:00:00,144.66,144.7,144.44,144.44,7100.0,144.66,144.7,144.44,144.44,7100.0
2009-10-15 11:05:00,144.46,144.46,144.3,144.3,8400.0,144.46,144.46,144.3,144.3,8400.0
2009-10-15 11:10:00,144.34,144.37,144.26,144.32,27200.0,144.34,144.37,144.26,144.32,27200.0
2009-10-15 11:15:00,144.34,144.41,144.23,144.3,18600.0,144.34,144.41,144.23,144.3,18600.0
2009-10-15 11:20:00,144.3,144.65,144.25,144.65,11300.0,144.3,144.65,144.25,144.65,11300.0
2009-10-15 11:25:00,144.6,144.93,144.6,144.91,8700.0,144.6,144.93,144.6,144.91,8700.0
2009-10-15 11:30:00,144.88,144.98,144.85,144.94,8400.0,144.88,144.98,144.85,144.94,8400.0
2009-10-15 11:35:00,144.95,145.0,144.89,145.0,6100.0,144.95,145.0,144.89,145.0,6100.0
2009-10-15 11:40:00,145.0,145.04,144.86,144.89,8800.0,145.0,145.04,144.86,144.89,8800.0
2009-10-15 11:45:00,144.89,145.14,144.84,145.11,6500.0,144.89,145.14,144.84,145.11,6500.0
2009-10-15 11:50:00,145.11,145.14,144.99,144.99,3100.0,145.11,145.14,144.99,144.99,3100.0
2009-10-15 11:55:00,145.04,145.17,145.02,145.17,4100.0,145.04,145.17,145.02,145.17,4100.0
2009-10-15 12:00:00,145.18,145.31,145.17,145.19,4400.0,145.18,145.31,145.17,145.19,4400.0
2009-10-15 12:05:00,145.32,145.33,145.28,145.3,5100.0,145.32,145.33,145.28,145.3,5100.0
2009-10-15 12:10:00,145.32,145.36,145.28,145.33,7500.0,145.32,145.36,145.28,145.33,7500.0
2009-10-15 12:15:00,144.9,145.36,144.9,145.25,16600.0,144.9,145.36,144.9,145.25,16600.0
2009-10-15 12:20:00,145.21,145.21,145.02,145.03,5200.0,145.21,145.21,145.02,145.03,5200.0
2009-10-15 12:25:00,145.03,145.04,144.91,145.0,5200.0,145.03,145.04,144.91,145.0,5200.0
2009-10-15 12:30:00,145.0,145.0,144.82,144.92,12200.0,145.0,145.0,144.82,144.92,12200.0
2009-10-15 12:35:00,144.95,144.97,144.86,144.87,27900.0,144.95,144.97,144.86,144.87,27900.0
2009-10-15 12:40:00,144.85,144.85,144.68,144.7,5700.0,144.85,144.85,144.68,144.7,5700.0
2009-10-15 12:45:00,144.7,144.77,144.69,144.75,4600.0,144.7,144.77,144.69,144.75,4600.0
2009-10-15 12:50:00,144.73,144.73,144.6,144.69,5200.0,144.73,144.73,144.6,144.69,5200.0
2009-10-15 12:55:00,144.69,144.69,144.52,144.66,6600.0,144.69,144.69,144.52,144.66,6600.0
2009-10-15 13:00:00,144.67,144.75,144.62,144.75,4700.0,144.67,144.75,144.62,144.75,4700.0
2009-10-15 13:05:00,144.75,144.79,144.71,144.72,8900.0,144.75,144.79,144.71,144.72,8900.0
2009-10-15 13:10:00,144.7,144.71,144.46,144.51,6600.0,144.7,144.71,144.46,144.51,6600.0
2009-10-15 13:15:00,144.51,144.51,144.4,144.44,3600.0,144.51,144.51,144.4,144.44,3600.0
2009-10-15 13:20:00,144.44,144.53,144.41,144.44,3600.0,144.44,144.53,144.41,144.44,3600.0
2009-10-15 13:25:00,144.41,144.52,144.41,144.5,3900.0,144.41,144.52,144.41,144.5,3900.0
2009-10-15 13:30:00,144.48,144.54,144.4,144.44,4000.0,144.48,144.54,144.4,144.44,4000.0
2009-10-15 13:35:00,144.47,144.53,144.43,144.47,3400.0,144.47,144.53,144.43,144.47,3400.0
2009-10-15 13:40:00,144.49,144.5,144.39,144.41,2600.0,144.49,144.5,144.39,144.41,2600.0
2009-10-15 13:45:00,144.42,144.54,144.4,144.45,6800.0,144.42,144.54,144.4,144.45,6800.0
2009-10-15 13:50:00,144.44,144.47,144.39,144.44,4700.0,144.44,144.47,144.39,144.44,4700.0
2009-10-15 13:55:00,144.5,144.57,144.41,144.43,7000.0,144.5,144.57,144.41,144.43,7000.0
2009-10-15 14:00:00,144.44,144.64,144.42,144.64,5800.0,144.44,144.64,144.42,144.64,5800.0
2009-10-15 14:05:00,144.6,144.64,144.54,144.59,5200.0,144.6,144.64,144.54,144.59,5200.0
2009-10-15 14:10:00,144.57,144.62,144.34,144.36,6000.0,144.57,144.62,144.34,144.36,6000.0
2009-10-15 14:15:00,144.36,144.57,144.36,144.48,11100.0,144.36,144.57,144.36,144.48,11100.0
2009-10-15 14:20:00,144.48,144.59,144.47,144.5,5700.0,144.48,144.59,144.47,144.5,5700.0
2009-10-15 14:25:00,144.51,144.55,144.42,144.48,6300.0,144.51,144.55,144.42,144.48,6300.0
2009-10-15 14:30:00,144.49,144.62,144.48,144.6,10100.0,144.49,144.62,144.48,144.6,10100.0
2009-10-15 14:35:00,144.6,144.65,144.54,144.55,4600.0,144.6,144.65,144.54,144.55,4600.0
2009-10-15 14:40:00,144.58,144.64,144.54,144.6,6500.0,144.58,144.64,144.54,144.6,6500.0
2009-10-15 14:45:00,144.6,144.66,144.49,144.66,5700.0,144.6,144.66,144.49,144.66,5700.0
2009-10-15 14:50:00,144.71,144.72,144.58,144.61,6700.0,144.71,144.72,144.58,144.61,6700.0
2009-10-15 14:55:00,144.63,144.66,144.61,144.65,8700.0,144.63,144.66,144.61,144.65,8700.0
2009-10-15 15:00:00,144.63,144.64,144.54,144.6,11700.0,144.63,144.64,144.54,144.6,11700.0
2009-10-15 15:05:00,144.59,144.65,144.49,144.58,10500.0,144.59,144.65,144.49,144.58,10500.0
2009-10-15 15:10:00,144.58,144.61,144.46,144.5,12300.0,144.58,144.61,144.46,144.5,12300.0
2009-10-15 15:15:00,144.5,144.57,144.47,144.51,12000.0,144.5,144.57,144.47,144.51,12000.0
2009-10-15 15:20:00,144.52,144.61,144.49,144.57,15700.0,144.52,144.61,144.49,144.57,15700.0
2009-10-15 15:25:00,144.57,144.62,144.45,144.45,11600.0,144.57,144.62,144.45,144.45,11600.0
2009-10-15 15:30:00,144.45,144.62,144.44,144.53,13900.0,144.45,144.62,144.44,144.53,13900.0
2009-10-15 15:35:00,144.53,144.69,144.46,144.65,14000.0,144.53,144.69,144.46,144.65,14000.0
2009-10-15 15:40:00,144.65,144.71,144.47,144.49,22500.0,144.65,144.71,144.47,144.49,22500.0
2009-10-15 15:45:00,144.51,144.64,144.47,144.64,32500.0,144.51,144.64,144.47,144.64,32500.0
2009-10-15 15:50:00,144.65,144.68,144.55,144.66,32100.0,144.65,144.68,144.55,144.66,32100.0
2009-10-15 15:55:00,144.66,144.9,144.59,144.88,71400.0,144.66,144.9,144.59,144.88,71400.0
2009-10-16 09:30:00,143.81,145.05,143.81,144.73,31900.0,143.81,145.05,143.81,144.73,31900.0
2009-10-16 09:35:00,144.72,144.79,144.49,144.59,8200.0,144.72,144.79,144.49,144.59,8200.0
2009-10-16 09:40:00,144.57,144.57,144.14,144.17,3800.0,144.57,144.57,144.14,144.17,3800.0
2009-10-16 09:45:00,144.19,144.64,144.16,144.58,10700.0,144.19,144.64,144.16,144.58,10700.0
2009-10-16 09:50:00,144.55,144.79,144.41,144.53,10700.0,144.55,144.79,144.41,144.53,10700.0
2009-10-16 09:55:00,144.74,144.8,144.44,144.69,33500.0,144.74,144.8,144.44,144.69,33500.0
2009-10-16 10:00:00,144.72,144.8,144.6,144.7,9700.0,144.72,144.8,144.6,144.7,9700.0
2009-10-16 10:05:00,144.69,145.05,144.46,144.58,20000.0,144.69,145.05,144.46,144.58,20000.0
2009-10-16 10:10:00,144.6,144.81,144.56,144.64,6700.0,144.6,144.81,144.56,144.64,6700.0
2009-10-16 10:15:00,144.66,144.96,144.64,144.7,10800.0,144.66,144.96,144.64,144.7,10800.0
2009-10-16 10:20:00,144.74,144.87,144.7,144.74,7300.0,144.74,144.87,144.7,144.74,7300.0
2009-10-16 10:25:00,144.68,144.87,144.53,144.84,12800.0,144.68,144.87,144.53,144.84,12800.0
2009-10-16 10:30:00,144.88,145.03,144.82,145.03,9100.0,144.88,145.03,144.82,145.03,9100.0
2009-10-16 10:35:00,145.04,145.14,145.0,145.11,6200.0,145.04,145.14,145.0,145.11,6200.0
2009-10-16 10:40:00,145.04,145.04,144.78,144.85,4200.0,145.04,145.04,144.78,144.85,4200.0
2009-10-16 10:45:00,144.98,145.11,144.9,145.04,3500.0,144.98,145.11,144.9,145.04,3500.0
2009-10-16 10:50:00,144.98,145.01,144.78,144.85,5100.0,144.98,145.01,144.78,144.85,5100.0
2009-10-16 10:55:00,144.8,144.88,144.72,144.81,4700.0,144.8,144.88,144.72,144.81,4700.0
2009-10-16 11:00:00,144.8,144.98,144.8,144.85,4800.0,144.8,144.98,144.8,144.85,4800.0
2009-10-16 11:05:00,144.85,145.05,144.83,145.03,3900.0,144.85,145.05,144.83,145.03,3900.0
2009-10-16 11:10:00,145.01,145.23,144.98,145.12,5400.0,145.01,145.23,144.98,145.12,5400.0
2009-10-16 11:15:00,145.14,145.37,145.07,145.3,3800.0,145.14,145.37,145.07,145.3,3800.0
2009-10-16 11:20:00,145.32,145.37,145.08,145.08,4000.0,145.32,145.37,145.08,145.08,4000.0
2009-10-16 11:25:00,145.08,145.12,144.97,145.08,3000.0,145.08,145.12,144.97,145.08,3000.0
2009-10-16 11:30:00,145.03,145.03,144.93,144.93,10200.0,145.03,145.03,144.93,144.93,10200.0
2009-10-16 11:35:00,144.94,145.0,144.92,144.96,5700.0,144.94,145.0,144.92,144.96,5700.0
2009-10-16 11:40:00,144.93,145.01,144.85,144.94,10700.0,144.93,145.01,144.85,144.94,10700.0
2009-10-16 11:45:00,144.95,145.04,144.88,144.95,6400.0,144.95,145.04,144.88,144.95,6400.0
2009-10-16 11:50:00,144.9,144.99,144.88,144.94,3300.0,144.9,144.99,144.88,144.94,3300.0
2009-10-16 11:55:00,144.95,145.02,144.87,145.01,10900.0,144.95,145.02,144.87,145.01,10900.0
2009-10-16 12:00:00,144.97,144.99,144.91,144.99,2000.0,144.97,144.99,144.91,144.99,2000.0
2009-10-16 12:05:00,145.0,145.05,144.97,145.01,5600.0,145.0,145.05,144.97,145.01,5600.0
2009-10-16 12:10:00,144.98,145.13,144.97,145.05,5500.0,144.98,145.13,144.97,145.05,5500.0
2009-10-16 12:15:00,145.1,145.13,144.9,144.97,5500.0,145.1,145.13,144.9,144.97,5500.0
2009-10-16 12:20:00,144.99,145.02,144.97,144.97,1700.0,144.99,145.02,144.97,144.97,1700.0
2009-10-16 12:25:00,144.97,145.0,144.82,144.88,2600.0,144.97,145.0,144.82,144.88,2600.0
2009-10-16 12:30:00,144.84,144.86,144.8,144.83,1800.0,144.84,144.86,144.8,144.83,1800.0
2009-10-16 12:35:00,144.81,144.96,144.81,144.92,2500.0,144.81,144.96,144.81,144.92,2500.0
2009-10-16 12:40:00,144.88,144.9,144.85,144.85,2500.0,144.88,144.9,144.85,144.85,2500.0
2009-10-16 12:45:00,144.87,144.97,144.79,144.93,3600.0,144.87,144.97,144.79,144.93,3600.0
2009-10-16 12:50:00,144.92,145.05,144.88,145.01,4300.0,144.92,145.05,144.88,145.01,4300.0
2009-10-16 12:55:00,144.99,145.1,144.96,145.1,6400.0,144.99,145.1,144.96,145.1,6400.0
2009-10-16 13:00:00,145.06,145.09,145.04,145.06,2900.0,145.06,145.09,145.04,145.06,2900.0
2009-10-16 13:05:00,145.05,145.14,145.01,145.01,7600.0,145.05,145.14,145.01,145.01,7600.0
2009-10-16 13:10:00,145.01,145.12,144.99,145.12,3200.0,145.01,145.12,144.99,145.12,3200.0
2009-10-16 13:15:00,145.14,145.26,145.08,145.1,11500.0,145.14,145.26,145.08,145.1,11500.0
2009-10-16 13:20:00,145.17,145.38,145.14,145.38,3600.0,145.17,145.38,145.14,145.38,3600.0
2009-10-16 13:25:00,145.38,145.5,145.35,145.47,3200.0,145.38,145.5,145.35,145.47,3200.0
2009-10-16 13:30:00,145.5,145.7,145.5,145.59,5700.0,145.5,145.7,145.5,145.59,5700.0
2009-10-16 13:35:00,145.53,145.74,145.53,145.63,8800.0,145.53,145.74,145.53,145.63,8800.0
2009-10-16 13:40:00,145.65,145.73,145.57,145.66,7500.0,145.65,145.73,145.57,145.66,7500.0
2009-10-16 13:45:00,145.66,145.75,145.63,145.74,4700.0,145.66,145.75,145.63,145.74,4700.0
2009-10-16 13:50:00,145.74,145.82,145.62,145.7,22100.0,145.74,145.82,145.62,145.7,22100.0
2009-10-16 13:55:00,145.7,145.91,145.68,145.8,15700.0,145.7,145.91,145.68,145.8,15700.0
2009-10-16 14:00:00,145.76,145.76,145.54,145.59,7300.0,145.76,145.76,145.54,145.59,7300.0
2009-10-16 14:05:00,145.62,145.66,145.46,145.46,5300.0,145.62,145.66,145.46,145.46,5300.0
2009-10-16 14:10:00,145.51,145.51,145.38,145.43,6600.0,145.51,145.51,145.38,145.43,6600.0
2009-10-16 14:15:00,145.42,145.43,145.31,145.35,6000.0,145.42,145.43,145.31,145.35,6000.0
2009-10-16 14:20:00,145.36,145.5,145.33,145.5,4300.0,145.36,145.5,145.33,145.5,4300.0
2009-10-16 14:25:00,145.49,145.54,145.28,145.28,7200.0,145.49,145.54,145.28,145.28,7200.0
2009-10-16 14:30:00,145.36,145.36,145.06,145.06,9000.0,145.36,145.36,145.06,145.06,9000.0
2009-10-16 14:35:00,145.14,145.14,145.0,145.01,6200.0,145.14,145.14,145.0,145.01,6200.0
2009-10-16 14:40:00,145.02,145.02,144.77,144.8,6800.0,145.02,145.02,144.77,144.8,6800.0
2009-10-16 14:45:00,144.78,144.78,144.58,144.62,12800.0,144.78,144.78,144.58,144.62,12800.0
2009-10-16 14:50:00,144.6,144.67,144.57,144.63,4600.0,144.6,144.67,144.57,144.63,4600.0
2009-10-16 14:55:00,144.66,144.77,144.66,144.71,5500.0,144.66,144.77,144.66,144.71,5500.0
2009-10-16 15:00:00,144.71,144.76,144.7,144.73,5000.0,144.71,144.76,144.7,144.73,5000.0
2009-10-16 15:05:00,144.76,144.78,144.7,144.75,8400.0,144.76,144.78,144.7,144.75,8400.0
2009-10-16 15:10:00,144.73,144.85,144.7,144.76,13100.0,144.73,144.85,144.7,144.76,13100.0
2009-10-16 15:15:00,144.77,144.93,144.71,144.75,12300.0,144.77,144.93,144.71,144.75,12300.0
2009-10-16 15:20:00,144.73,144.79,144.7,144.77,7600.0,144.73,144.79,144.7,144.77,7600.0
2009-10-16 15:25:00,144.71,144.86,144.71,144.75,9900.0,144.71,144.86,144.71,144.75,9900.0
2009-10-16 15:30:00,144.77,144.86,144.7,144.75,12600.0,144.77,144.86,144.7,144.75,12600.0
2009-10-16 15:35:00,144.78,145.05,144.76,144.9,22600.0,144.78,145.05,144.76,144.9,22600.0
2009-10-16 15:40:00,144.91,144.93,144.8,144.8,41400.0,144.91,144.93,144.8,144.8,41400.0
2009-10-16 15:45:00,144.81,144.89,144.79,144.81,14300.0,144.81,144.89,144.79,144.81,14300.0
2009-10-16 15:50:00,144.81,144.87,144.64,144.68,26000.0,144.81,144.87,144.64,144.68,26000.0
2009-10-16 15:55:00,144.68,144.8,144.51,144.53,28500.0,144.68,144.8,144.51,144.53,28500.0
2009-10-19 09:30:00,143.84,144.75,143.84,144.75,16600.0,143.84,144.75,143.84,144.75,16600.0
2009-10-19 09:35:00,144.63,145.12,144.63,145.05,12500.0,144.63,145.12,144.63,145.05,12500.0
2009-10-19 09:40:00,145.04,145.29,145.01,145.02,10100.0,145.04,145.29,145.01,145.02,10100.0
2009-10-19 09:45:00,145.08,145.27,145.02,145.27,10800.0,145.08,145.27,145.02,145.27,10800.0
2009-10-19 09:50:00,145.17,145.29,145.16,145.28,5600.0,145.17,145.29,145.16,145.28,5600.0
2009-10-19 09:55:00,145.28,145.28,144.74,144.83,7300.0,145.28,145.28,144.74,144.83,7300.0
2009-10-19 10:00:00,144.79,145.07,144.79,145.05,8400.0,144.79,145.07,144.79,145.05,8400.0
2009-10-19 10:05:00,145.06,145.11,144.99,145.01,9100.0,145.06,145.11,144.99,145.01,9100.0
2009-10-19 10:10:00,145.05,145.1,145.01,145.05,7900.0,145.05,145.1,145.01,145.05,7900.0
2009-10-19 10:15:00,145.04,145.09,144.97,145.02,12400.0,145.04,145.09,144.97,145.02,12400.0
2009-10-19 10:20:00,145.01,145.26,144.98,145.16,15600.0,145.01,145.26,144.98,145.16,15600.0
2009-10-19 10:25:00,145.16,145.29,145.14,145.19,13600.0,145.16,145.29,145.14,145.19,13600.0
2009-10-19 10:30:00,145.19,145.29,145.04,145.11,16800.0,145.19,145.29,145.04,145.11,16800.0
2009-10-19 10:35:00,145.12,145.14,145.05,145.05,2600.0,145.12,145.14,145.05,145.05,2600.0
2009-10-19 10:40:00,145.1,145.21,145.06,145.09,6700.0,145.1,145.21,145.06,145.09,6700.0
2009-10-19 10:45:00,145.11,145.29,145.11,145.19,11600.0,145.11,145.29,145.11,145.19,11600.0
2009-10-19 10:50:00,145.21,145.34,145.15,145.24,9500.0,145.21,145.34,145.15,145.24,9500.0
2009-10-19 10:55:00,145.32,145.34,145.16,145.17,7100.0,145.32,145.34,145.16,145.17,7100.0
2009-10-19 11:00:00,145.17,145.29,145.02,145.17,8100.0,145.17,145.29,145.02,145.17,8100.0
2009-10-19 11:05:00,145.17,145.17,144.95,144.99,6700.0,145.17,145.17,144.95,144.99,6700.0
2009-10-19 11:10:00,144.91,145.0,144.91,144.92,6300.0,144.91,145.0,144.91,144.92,6300.0
2009-10-19 11:15:00,144.94,144.98,144.83,144.87,3800.0,144.94,144.98,144.83,144.87,3800.0
2009-10-19 11:20:00,144.86,144.86,144.58,144.62,7600.0,144.86,144.86,144.58,144.62,7600.0
2009-10-19 11:25:00,144.65,144.8,144.55,144.74,5000.0,144.65,144.8,144.55,144.74,5000.0
2009-10-19 11:30:00,144.74,144.85,144.65,144.71,6400.0,144.74,144.85,144.65,144.71,6400.0
2009-10-19 11:35:00,144.68,144.68,144.54,144.59,4200.0,144.68,144.68,144.54,144.59,4200.0
2009-10-19 11:40:00,144.59,144.59,144.46,144.47,3500.0,144.59,144.59,144.46,144.47,3500.0
2009-10-19 11:45:00,144.46,144.54,144.42,144.47,8700.0,144.46,144.54,144.42,144.47,8700.0
2009-10-19 11:50:00,144.45,144.47,143.73,143.79,34200.0,144.45,144.47,143.73,143.79,34200.0
2009-10-19 11:55:00,143.79,143.81,142.88,143.24,65500.0,143.79,143.81,142.88,143.24,65500.0
2009-10-19 12:00:00,143.24,143.5,143.09,143.12,35500.0,143.24,143.5,143.09,143.12,35500.0
2009-10-19 12:05:00,143.12,143.26,142.69,142.7,23500.0,143.12,143.26,142.69,142.7,23500.0
2009-10-19 12:10:00,142.74,142.85,142.7,142.75,19000.0,142.74,142.85,142.7,142.75,19000.0
2009-10-19 12:15:00,142.75,142.85,142.63,142.72,28700.0,142.75,142.85,142.63,142.72,28700.0
2009-10-19 12:20:00,142.71,142.78,142.59,142.76,24500.0,142.71,142.78,142.59,142.76,24500.0
2009-10-19 12:25:00,142.76,142.86,142.67,142.74,11500.0,142.76,142.86,142.67,142.74,11500.0
2009-10-19 12:30:00,142.73,142.78,142.61,142.77,18200.0,142.73,142.78,142.61,142.77,18200.0
2009-10-19 12:35:00,142.71,142.85,142.66,142.72,20900.0,142.71,142.85,142.66,142.72,20900.0
2009-10-19 12:40:00,142.72,142.85,142.69,142.77,7600.0,142.72,142.85,142.69,142.77,7600.0
2009-10-19 12:45:00,142.8,142.91,142.69,142.79,23800.0,142.8,142.91,142.69,142.79,23800.0
2009-10-19 12:50:00,142.79,142.83,142.71,142.75,4600.0,142.79,142.83,142.71,142.75,4600.0
2009-10-19 12:55:00,142.7,142.74,142.33,142.42,19700.0,142.7,142.74,142.33,142.42,19700.0
2009-10-19 13:00:00,142.45,142.47,142.25,142.32,15300.0,142.45,142.47,142.25,142.32,15300.0
2009-10-19 13:05:00,142.38,142.7,142.33,142.7,29700.0,142.38,142.7,142.33,142.7,29700.0
2009-10-19 13:10:00,142.67,142.7,142.59,142.68,10500.0,142.67,142.7,142.59,142.68,10500.0
2009-10-19 13:15:00,142.65,142.7,142.58,142.6,6000.0,142.65,142.7,142.58,142.6,6000.0
2009-10-19 13:20:00,142.65,142.74,142.62,142.71,9600.0,142.65,142.74,142.62,142.71,9600.0
2009-10-19 13:25:00,142.69,142.77,142.68,142.71,21300.0,142.69,142.77,142.68,142.71,21300.0
2009-10-19 13:30:00,142.71,142.82,142.62,142.63,51400.0,142.71,142.82,142.62,142.63,51400.0
2009-10-19 13:35:00,142.69,143.13,142.61,142.9,64200.0,142.69,143.13,142.61,142.9,64200.0
2009-10-19 13:40:00,142.94,142.97,142.8,142.84,14300.0,142.94,142.97,142.8,142.84,14300.0
2009-10-19 13:45:00,142.82,143.04,142.69,142.98,39700.0,142.82,143.04,142.69,142.98,39700.0
2009-10-19 13:50:00,143.0,143.0,142.96,142.96,19700.0,143.0,143.0,142.96,142.96,19700.0
2009-10-19 13:55:00,142.95,142.95,142.85,142.87,9900.0,142.95,142.95,142.85,142.87,9900.0
2009-10-19 14:00:00,142.84,142.91,142.84,142.88,12400.0,142.84,142.91,142.84,142.88,12400.0
2009-10-19 14:05:00,142.9,142.91,142.84,142.85,28000.0,142.9,142.91,142.84,142.85,28000.0
2009-10-19 14:10:00,142.85,143.3,142.84,143.27,44700.0,142.85,143.3,142.84,143.27,44700.0
2009-10-19 14:15:00,143.29,143.48,143.29,143.43,11500.0,143.29,143.48,143.29,143.43,11500.0
2009-10-19 14:20:00,143.45,143.5,143.4,143.5,14000.0,143.45,143.5,143.4,143.5,14000.0
2009-10-19 14:25:00,143.5,143.69,143.47,143.65,25300.0,143.5,143.69,143.47,143.65,25300.0
2009-10-19 14:30:00,143.56,143.82,143.56,143.75,17600.0,143.56,143.82,143.56,143.75,17600.0
2009-10-19 14:35:00,143.75,143.79,143.7,143.76,9600.0,143.75,143.79,143.7,143.76,9600.0
2009-10-19 14:40:00,143.76,143.83,143.75,143.75,17200.0,143.76,143.83,143.75,143.75,17200.0
2009-10-19 14:45:00,143.76,143.85,143.74,143.82,10800.0,143.76,143.85,143.74,143.82,10800.0
2009-10-19 14:50:00,143.82,143.88,143.81,143.87,6800.0,143.82,143.88,143.81,143.87,6800.0
2009-10-19 14:55:00,143.88,143.95,143.79,143.81,6900.0,143.88,143.95,143.79,143.81,6900.0
2009-10-19 15:00:00,143.81,143.98,143.7,143.98,16500.0,143.81,143.98,143.7,143.98,16500.0
2009-10-19 15:05:00,143.93,144.23,143.9,144.23,25700.0,143.93,144.23,143.9,144.23,25700.0
2009-10-19 15:10:00,144.23,144.3,144.12,144.24,30100.0,144.23,144.3,144.12,144.24,30100.0
2009-10-19 15:15:00,144.21,144.21,144.0,144.0,11300.0,144.21,144.21,144.0,144.0,11300.0
2009-10-19 15:20:00,144.04,144.06,144.0,144.02,7900.0,144.04,144.06,144.0,144.02,7900.0
2009-10-19 15:25:00,144.02,144.05,144.0,144.04,13900.0,144.02,144.05,144.0,144.04,13900.0
2009-10-19 15:30:00,144.07,144.07,143.97,143.99,26000.0,144.07,144.07,143.97,143.99,26000.0
2009-10-19 15:35:00,144.0,144.09,143.96,144.01,22900.0,144.0,144.09,143.96,144.01,22900.0
2009-10-19 15:40:00,144.01,144.01,143.93,144.0,28100.0,144.01,144.01,143.93,144.0,28100.0
2009-10-19 15:45:00,144.01,144.2,143.98,144.03,16100.0,144.01,144.2,143.98,144.03,16100.0
2009-10-19 15:50:00,144.03,144.23,143.96,144.11,15200.0,144.03,144.23,143.96,144.11,15200.0
2009-10-19 15:55:00,144.1,144.16,143.95,144.0,35300.0,144.1,144.16,143.95,144.0,35300.0
2009-10-20 09:30:00,143.9,143.9,143.23,143.42,10900.0,143.9,143.9,143.23,143.42,10900.0
2009-10-20 09:35:00,143.42,143.43,142.94,143.19,12400.0,143.42,143.43,142.94,143.19,12400.0
2009-10-20 09:40:00,143.18,143.36,143.04,143.16,21000.0,143.18,143.36,143.04,143.16,21000.0
2009-10-20 09:45:00,143.16,143.26,143.11,143.21,7400.0,143.16,143.26,143.11,143.21,7400.0
2009-10-20 09:50:00,143.22,143.22,142.81,142.98,6900.0,143.22,143.22,142.81,142.98,6900.0
2009-10-20 09:55:00,143.03,143.22,142.98,143.12,10000.0,143.03,143.22,142.98,143.12,10000.0
2009-10-20 10:00:00,143.15,143.21,142.98,142.98,12900.0,143.15,143.21,142.98,142.98,12900.0
2009-10-20 10:05:00,142.96,143.08,142.65,142.74,21400.0,142.96,143.08,142.65,142.74,21400.0
2009-10-20 10:10:00,142.73,142.76,142.57,142.59,6700.0,142.73,142.76,142.57,142.59,6700.0
2009-10-20 10:15:00,142.68,142.69,142.36,142.45,11600.0,142.68,142.69,142.36,142.45,11600.0
2009-10-20 10:20:00,142.53,142.96,142.42,142.96,3900.0,142.53,142.96,142.42,142.96,3900.0
2009-10-20 10:25:00,142.9,142.96,142.49,142.49,17800.0,142.9,142.96,142.49,142.49,17800.0
2009-10-20 10:30:00,142.49,142.56,142.38,142.55,15600.0,142.49,142.56,142.38,142.55,15600.0
2009-10-20 10:35:00,142.55,142.69,142.47,142.68,13900.0,142.55,142.69,142.47,142.68,13900.0
2009-10-20 10:40:00,142.6,142.69,142.48,142.64,14500.0,142.6,142.69,142.48,142.64,14500.0
2009-10-20 10:45:00,142.6,142.69,142.51,142.52,14300.0,142.6,142.69,142.51,142.52,14300.0
2009-10-20 10:50:00,142.62,142.68,142.52,142.55,6200.0,142.62,142.68,142.52,142.55,6200.0
2009-10-20 10:55:00,142.55,142.6,142.38,142.38,16800.0,142.55,142.6,142.38,142.38,16800.0
2009-10-20 11:00:00,142.39,142.5,142.3,142.5,10900.0,142.39,142.5,142.3,142.5,10900.0
2009-10-20 11:05:00,142.45,142.58,142.42,142.5,9000.0,142.45,142.58,142.42,142.5,9000.0
2009-10-20 11:10:00,142.49,142.55,142.38,142.4,6600.0,142.49,142.55,142.38,142.4,6600.0
2009-10-20 11:15:00,142.47,142.54,142.42,142.53,4800.0,142.47,142.54,142.42,142.53,4800.0
2009-10-20 11:20:00,142.52,142.55,142.44,142.5,10000.0,142.52,142.55,142.44,142.5,10000.0
2009-10-20 11:25:00,142.47,142.47,142.01,142.01,15800.0,142.47,142.47,142.01,142.01,15800.0
2009-10-20 11:30:00,142.0,142.16,142.0,142.05,4900.0,142.0,142.16,142.0,142.05,4900.0
2009-10-20 11:35:00,142.07,142.09,141.56,141.64,16800.0,142.07,142.09,141.56,141.64,16800.0
2009-10-20 11:40:00,141.65,141.89,141.63,141.79,13800.0,141.65,141.89,141.63,141.79,13800.0
2009-10-20 11:45:00,141.72,142.08,141.71,142.04,10500.0,141.72,142.08,141.71,142.04,10500.0
2009-10-20 11:50:00,142.01,142.21,141.99,142.15,8700.0,142.01,142.21,141.99,142.15,8700.0
2009-10-20 11:55:00,142.2,142.24,142.08,142.21,17100.0,142.2,142.24,142.08,142.21,17100.0
2009-10-20 12:00:00,142.17,142.26,141.93,142.01,7200.0,142.17,142.26,141.93,142.01,7200.0
2009-10-20 12:05:00,142.03,142.05,141.74,141.96,15800.0,142.03,142.05,141.74,141.96,15800.0
2009-10-20 12:10:00,141.94,142.15,141.89,142.1,19500.0,141.94,142.15,141.89,142.1,19500.0
2009-10-20 12:15:00,142.15,142.18,142.06,142.12,12800.0,142.15,142.18,142.06,142.12,12800.0
2009-10-20 12:20:00,142.11,142.18,141.9,141.96,12100.0,142.11,142.18,141.9,141.96,12100.0
2009-10-20 12:25:00,141.95,142.01,141.8,141.8,5700.0,141.95,142.01,141.8,141.8,5700.0
2009-10-20 12:30:00,141.8,141.95,141.73,141.84,9400.0,141.8,141.95,141.73,141.84,9400.0
2009-10-20 12:35:00,141.84,141.95,141.75,141.75,5500.0,141.84,141.95,141.75,141.75,5500.0
2009-10-20 12:40:00,141.76,141.99,141.75,141.77,20800.0,141.76,141.99,141.75,141.77,20800.0
2009-10-20 12:45:00,141.83,141.93,141.73,141.73,7700.0,141.83,141.93,141.73,141.73,7700.0
2009-10-20 12:50:00,141.73,141.73,141.61,141.61,9600.0,141.73,141.73,141.61,141.61,9600.0
2009-10-20 12:55:00,141.68,141.73,141.56,141.71,19200.0,141.68,141.73,141.56,141.71,19200.0
2009-10-20 13:00:00,141.68,141.82,141.59,141.6,14000.0,141.68,141.82,141.59,141.6,14000.0
2009-10-20 13:05:00,141.68,141.88,141.68,141.77,3700.0,141.68,141.88,141.68,141.77,3700.0
2009-10-20 13:10:00,141.76,141.85,141.75,141.8,6300.0,141.76,141.85,141.75,141.8,6300.0
2009-10-20 13:15:00,141.8,141.8,141.5,141.54,35000.0,141.8,141.8,141.5,141.54,35000.0
2009-10-20 13:20:00,141.5,141.52,141.48,141.5,6800.0,141.5,141.52,141.48,141.5,6800.0
2009-10-20 13:25:00,141.51,141.51,141.36,141.44,6000.0,141.51,141.51,141.36,141.44,6000.0
2009-10-20 13:30:00,141.49,141.49,141.25,141.34,27500.0,141.49,141.49,141.25,141.34,27500.0
2009-10-20 13:35:00,141.32,141.37,141.1,141.16,10800.0,141.32,141.37,141.1,141.16,10800.0
2009-10-20 13:40:00,141.18,141.22,141.16,141.21,3900.0,141.18,141.22,141.16,141.21,3900.0
2009-10-20 13:45:00,141.19,141.19,140.94,140.94,29500.0,141.19,141.19,140.94,140.94,29500.0
2009-10-20 13:50:00,140.93,141.0,140.86,140.9,9700.0,140.93,141.0,140.86,140.9,9700.0
2009-10-20 13:55:00,140.9,140.94,140.86,140.86,11300.0,140.9,140.94,140.86,140.86,11300.0
2009-10-20 14:00:00,140.86,140.92,140.66,140.78,48000.0,140.86,140.92,140.66,140.78,48000.0
2009-10-20 14:05:00,140.74,140.76,140.52,140.55,28300.0,140.74,140.76,140.52,140.55,28300.0
2009-10-20 14:10:00,140.55,140.66,140.4,140.52,24000.0,140.55,140.66,140.4,140.52,24000.0
2009-10-20 14:15:00,140.5,141.17,140.5,141.17,9500.0,140.5,141.17,140.5,141.17,9500.0
2009-10-20 14:20:00,141.12,141.28,141.06,141.18,16200.0,141.12,141.28,141.06,141.18,16200.0
2009-10-20 14:25:00,141.22,141.29,141.13,141.2,15400.0,141.22,141.29,141.13,141.2,15400.0
2009-10-20 14:30:00,141.24,141.44,141.2,141.37,13500.0,141.24,141.44,141.2,141.37,13500.0
2009-10-20 14:35:00,141.44,141.56,141.37,141.56,14200.0,141.44,141.56,141.37,141.56,14200.0
2009-10-20 14:40:00,141.53,141.63,141.5,141.53,11100.0,141.53,141.63,141.5,141.53,11100.0
2009-10-20 14:45:00,141.51,141.56,141.44,141.48,8900.0,141.51,141.56,141.44,141.48,8900.0
2009-10-20 14:50:00,141.48,141.48,141.31,141.42,12000.0,141.48,141.48,141.31,141.42,12000.0
2009-10-20 14:55:00,141.41,141.46,141.37,141.43,13600.0,141.41,141.46,141.37,141.43,13600.0
2009-10-20 15:00:00,141.42,141.6,141.4,141.47,16100.0,141.42,141.6,141.4,141.47,16100.0
2009-10-20 15:05:00,141.45,141.5,141.31,141.42,49400.0,141.45,141.5,141.31,141.42,49400.0
2009-10-20 15:10:00,141.4,141.51,141.34,141.36,36300.0,141.4,141.51,141.34,141.36,36300.0
2009-10-20 15:15:00,141.35,141.55,141.34,141.45,12700.0,141.35,141.55,141.34,141.45,12700.0
2009-10-20 15:20:00,141.43,141.45,141.13,141.21,20300.0,141.43,141.45,141.13,141.21,20300.0
2009-10-20 15:25:00,141.17,141.23,140.99,141.17,29500.0,141.17,141.23,140.99,141.17,29500.0
2009-10-20 15:30:00,141.19,141.3,140.92,140.94,38000.0,141.19,141.3,140.92,140.94,38000.0
2009-10-20 15:35:00,140.94,141.15,140.82,140.85,30300.0,140.94,141.15,140.82,140.85,30300.0
2009-10-20 15:40:00,140.9,140.9,140.75,140.78,31000.0,140.9,140.9,140.75,140.78,31000.0
2009-10-20 15:45:00,140.83,140.99,140.79,140.85,34300.0,140.83,140.99,140.79,140.85,34300.0
2009-10-20 15:50:00,140.87,141.0,140.8,140.99,30900.0,140.87,141.0,140.8,140.99,30900.0
2009-10-20 15:55:00,140.99,141.18,140.91,140.97,120400.0,140.99,141.18,140.91,140.97,120400.0
2009-10-21 09:30:00,141.07,141.84,140.52,141.45,17800.0,141.07,141.84,140.52,141.45,17800.0
2009-10-21 09:35:00,141.49,141.87,141.45,141.55,14100.0,141.49,141.87,141.45,141.55,14100.0
2009-10-21 09:40:00,141.52,142.0,141.52,141.54,13200.0,141.52,142.0,141.52,141.54,13200.0
2009-10-21 09:45:00,141.55,141.55,141.29,141.55,10600.0,141.55,141.55,141.29,141.55,10600.0
2009-10-21 09:50:00,141.53,141.57,141.37,141.52,18200.0,141.53,141.57,141.37,141.52,18200.0
2009-10-21 09:55:00,141.49,141.53,141.17,141.17,9800.0,141.49,141.53,141.17,141.17,9800.0
2009-10-21 10:00:00,141.18,141.27,141.0,141.0,16000.0,141.18,141.27,141.0,141.0,16000.0
2009-10-21 10:05:00,141.05,141.19,140.85,141.09,9700.0,141.05,141.19,140.85,141.09,9700.0
2009-10-21 10:10:00,141.09,141.35,141.08,141.35,11400.0,141.09,141.35,141.08,141.35,11400.0
2009-10-21 10:15:00,141.35,141.57,141.34,141.41,20300.0,141.35,141.57,141.34,141.41,20300.0
2009-10-21 10:20:00,141.41,141.41,141.21,141.32,15200.0,141.41,141.41,141.21,141.32,15200.0
2009-10-21 10:25:00,141.34,141.36,141.07,141.08,15600.0,141.34,141.36,141.07,141.08,15600.0
2009-10-21 10:30:00,141.07,141.13,140.64,140.72,16300.0,141.07,141.13,140.64,140.72,16300.0
2009-10-21 10:35:00,140.72,140.76,140.6,140.61,11300.0,140.72,140.76,140.6,140.61,11300.0
2009-10-21 10:40:00,140.61,140.91,140.6,140.82,18100.0,140.61,140.91,140.6,140.82,18100.0
2009-10-21 10:45:00,140.84,140.91,140.69,140.69,12900.0,140.84,140.91,140.69,140.69,12900.0
2009-10-21 10:50:00,140.74,140.9,140.74,140.88,5300.0,140.74,140.9,140.74,140.88,5300.0
2009-10-21 10:55:00,140.86,140.89,140.77,140.79,9800.0,140.86,140.89,140.77,140.79,9800.0
2009-10-21 11:00:00,140.8,140.89,140.54,140.65,7700.0,140.8,140.89,140.54,140.65,7700.0
2009-10-21 11:05:00,140.64,140.67,140.52,140.6,6000.0,140.64,140.67,140.52,140.6,6000.0
2009-10-21 11:10:00,140.57,140.57,140.16,140.26,15400.0,140.57,140.57,140.16,140.26,15400.0
2009-10-21 11:15:00,140.3,140.4,140.13,140.25,23700.0,140.3,140.4,140.13,140.25,23700.0
2009-10-21 11:20:00,140.25,140.26,140.01,140.24,12200.0,140.25,140.26,140.01,140.24,12200.0
2009-10-21 11:25:00,140.19,140.47,140.17,140.47,7200.0,140.19,140.47,140.17,140.47,7200.0
2009-10-21 11:30:00,140.42,140.51,140.2,140.2,8700.0,140.42,140.51,140.2,140.2,8700.0
2009-10-21 11:35:00,140.25,140.31,140.03,140.31,15100.0,140.25,140.31,140.03,140.31,15100.0
2009-10-21 11:40:00,140.34,140.4,140.18,140.34,5600.0,140.34,140.4,140.18,140.34,5600.0
2009-10-21 11:45:00,140.4,140.67,140.31,140.54,12300.0,140.4,140.67,140.31,140.54,12300.0
2009-10-21 11:50:00,140.51,140.64,140.39,140.61,6900.0,140.51,140.64,140.39,140.61,6900.0
2009-10-21 11:55:00,140.61,140.8,140.56,140.59,13500.0,140.61,140.8,140.56,140.59,13500.0
2009-10-21 12:00:00,140.56,140.67,140.46,140.53,11400.0,140.56,140.67,140.46,140.53,11400.0
2009-10-21 12:05:00,140.49,140.53,140.42,140.47,8700.0,140.49,140.53,140.42,140.47,8700.0
2009-10-21 12:10:00,140.41,140.47,140.39,140.44,6200.0,140.41,140.47,140.39,140.44,6200.0
2009-10-21 12:15:00,140.39,140.45,140.22,140.41,13600.0,140.39,140.45,140.22,140.41,13600.0
2009-10-21 12:20:00,140.44,140.44,140.21,140.36,5500.0,140.44,140.44,140.21,140.36,5500.0
2009-10-21 12:25:00,140.36,140.36,140.2,140.2,4900.0,140.36,140.36,140.2,140.2,4900.0
2009-10-21 12:30:00,140.21,140.28,140.18,140.25,9000.0,140.21,140.28,140.18,140.25,9000.0
2009-10-21 12:35:00,140.2,140.2,140.04,140.1,4300.0,140.2,140.2,140.04,140.1,4300.0
2009-10-21 12:40:00,140.1,140.17,140.0,140.06,11300.0,140.1,140.17,140.0,140.06,11300.0
2009-10-21 12:45:00,140.01,140.15,139.95,140.11,17600.0,140.01,140.15,139.95,140.11,17600.0
2009-10-21 12:50:00,140.21,140.21,139.94,139.94,13200.0,140.21,140.21,139.94,139.94,13200.0
2009-10-21 12:55:00,139.96,140.17,139.94,140.06,12600.0,139.96,140.17,139.94,140.06,12600.0
2009-10-21 13:00:00,140.01,140.08,139.93,139.93,4000.0,140.01,140.08,139.93,139.93,4000.0
2009-10-21 13:05:00,139.97,140.17,139.93,140.05,14100.0,139.97,140.17,139.93,140.05,14100.0
2009-10-21 13:10:00,140.09,140.1,139.99,140.02,5800.0,140.09,140.1,139.99,140.02,5800.0
2009-10-21 13:15:00,140.09,140.11,140.0,140.11,2400.0,140.09,140.11,140.0,140.11,2400.0
2009-10-21 13:20:00,140.04,140.18,140.0,140.11,3600.0,140.04,140.18,140.0,140.11,3600.0
2009-10-21 13:25:00,140.02,140.05,139.96,139.99,4300.0,140.02,140.05,139.96,139.99,4300.0
2009-10-21 13:30:00,139.99,140.02,139.9,139.9,7400.0,139.99,140.02,139.9,139.9,7400.0
2009-10-21 13:35:00,139.96,140.0,139.9,139.93,3800.0,139.96,140.0,139.9,139.93,3800.0
2009-10-21 13:40:00,139.9,139.97,139.9,139.94,1500.0,139.9,139.97,139.9,139.94,1500.0
2009-10-21 13:45:00,139.95,140.05,139.88,139.93,13200.0,139.95,140.05,139.88,139.93,13200.0
2009-10-21 13:50:00,139.89,140.05,139.86,140.05,9200.0,139.89,140.05,139.86,140.05,9200.0
2009-10-21 13:55:00,140.05,140.28,140.05,140.09,5700.0,140.05,140.28,140.05,140.09,5700.0
2009-10-21 14:00:00,140.12,140.21,140.09,140.18,8800.0,140.12,140.21,140.09,140.18,8800.0
2009-10-21 14:05:00,140.13,140.15,140.03,140.03,10600.0,140.13,140.15,140.03,140.03,10600.0
2009-10-21 14:10:00,140.04,140.5,139.84,139.91,35500.0,140.04,140.5,139.84,139.91,35500.0
2009-10-21 14:15:00,139.91,139.95,139.64,139.73,27900.0,139.91,139.95,139.64,139.73,27900.0
2009-10-21 14:20:00,139.74,139.8,139.64,139.67,15000.0,139.74,139.8,139.64,139.67,15000.0
2009-10-21 14:25:00,139.71,139.8,139.55,139.55,16900.0,139.71,139.8,139.55,139.55,16900.0
2009-10-21 14:30:00,139.55,139.63,139.38,139.47,13800.0,139.55,139.63,139.38,139.47,13800.0
2009-10-21 14:35:00,139.48,139.48,139.32,139.46,12400.0,139.48,139.48,139.32,139.46,12400.0
2009-10-21 14:40:00,139.41,139.47,139.29,139.36,7600.0,139.41,139.47,139.29,139.36,7600.0
2009-10-21 14:45:00,139.34,139.7,139.25,139.48,15600.0,139.34,139.7,139.25,139.48,15600.0
2009-10-21 14:50:00,139.45,139.65,139.39,139.39,9000.0,139.45,139.65,139.39,139.39,9000.0
2009-10-21 14:55:00,139.42,139.47,139.27,139.29,14100.0,139.42,139.47,139.27,139.29,14100.0
2009-10-21 15:00:00,139.27,139.33,139.17,139.29,21700.0,139.27,139.33,139.17,139.29,21700.0
2009-10-21 15:05:00,139.32,139.39,139.27,139.36,23100.0,139.32,139.39,139.27,139.36,23100.0
2009-10-21 15:10:00,139.38,139.59,139.36,139.44,16100.0,139.38,139.59,139.36,139.44,16100.0
2009-10-21 15:15:00,139.45,139.52,139.36,139.41,24700.0,139.45,139.52,139.36,139.41,24700.0
2009-10-21 15:20:00,139.4,139.47,138.75,138.84,33000.0,139.4,139.47,138.75,138.84,33000.0
2009-10-21 15:25:00,138.85,138.85,138.38,138.48,26400.0,138.85,138.85,138.38,138.48,26400.0
2009-10-21 15:30:00,138.47,138.54,138.33,138.44,32300.0,138.47,138.54,138.33,138.44,32300.0
2009-10-21 15:35:00,138.44,138.45,138.24,138.28,40700.0,138.44,138.45,138.24,138.28,40700.0
2009-10-21 15:40:00,138.29,138.52,138.0,138.06,40400.0,138.29,138.52,138.0,138.06,40400.0
2009-10-21 15:45:00,138.02,138.37,138.02,138.23,31100.0,138.02,138.37,138.02,138.23,31100.0
2009-10-21 15:50:00,138.25,138.3,138.02,138.12,35000.0,138.25,138.3,138.02,138.12,35000.0
2009-10-21 15:55:00,138.13,138.16,137.98,137.98,42400.0,138.13,138.16,137.98,137.98,42400.0
2009-10-22 09:30:00,137.47,138.03,137.4,138.03,21100.0,137.47,138.03,137.4,138.03,21100.0
2009-10-22 09:35:00,137.99,138.83,137.99,138.3,13900.0,137.99,138.83,137.99,138.3,13900.0
2009-10-22 09:40:00,138.3,138.3,138.0,138.11,22000.0,138.3,138.3,138.0,138.11,22000.0
2009-10-22 09:45:00,138.08,138.08,137.38,137.46,11000.0,138.08,138.08,137.38,137.46,11000.0
2009-10-22 09:50:00,137.46,137.86,137.37,137.74,19200.0,137.46,137.86,137.37,137.74,19200.0
2009-10-22 09:55:00,137.72,137.72,137.19,137.66,25400.0,137.72,137.72,137.19,137.66,25400.0
2009-10-22 10:00:00,137.67,137.96,137.38,137.49,19800.0,137.67,137.96,137.38,137.49,19800.0
2009-10-22 10:05:00,137.44,137.74,137.34,137.65,8700.0,137.44,137.74,137.34,137.65,8700.0
2009-10-22 10:10:00,137.62,137.62,137.3,137.51,19400.0,137.62,137.62,137.3,137.51,19400.0
2009-10-22 10:15:00,137.51,137.58,137.34,137.49,12200.0,137.51,137.58,137.34,137.49,12200.0
2009-10-22 10:20:00,137.49,138.16,137.48,137.96,8700.0,137.49,138.16,137.48,137.96,8700.0
2009-10-22 10:25:00,137.86,138.01,137.66,137.76,16700.0,137.86,138.01,137.66,137.76,16700.0
2009-10-22 10:30:00,137.85,137.99,137.83,137.9,6700.0,137.85,137.99,137.83,137.9,6700.0
2009-10-22 10:35:00,137.88,137.99,137.83,137.83,3400.0,137.88,137.99,137.83,137.83,3400.0
2009-10-22 10:40:00,137.78,137.92,137.61,137.63,4800.0,137.78,137.92,137.61,137.63,4800.0
2009-10-22 10:45:00,137.61,137.66,137.43,137.57,64000.0,137.61,137.66,137.43,137.57,64000.0
2009-10-22 10:50:00,137.57,137.83,137.56,137.83,4100.0,137.57,137.83,137.56,137.83,4100.0
2009-10-22 10:55:00,137.8,137.83,137.54,137.54,7200.0,137.8,137.83,137.54,137.54,7200.0
2009-10-22 11:00:00,137.58,137.68,137.51,137.58,20300.0,137.58,137.68,137.51,137.58,20300.0
2009-10-22 11:05:00,137.58,137.82,137.56,137.7,12000.0,137.58,137.82,137.56,137.7,12000.0
2009-10-22 11:10:00,137.68,137.86,137.67,137.81,4700.0,137.68,137.86,137.67,137.81,4700.0
2009-10-22 11:15:00,137.79,137.86,137.73,137.78,3700.0,137.79,137.86,137.73,137.78,3700.0
2009-10-22 11:20:00,137.81,137.99,137.79,137.99,3500.0,137.81,137.99,137.79,137.99,3500.0
2009-10-22 11:25:00,138.0,138.13,137.91,137.91,13900.0,138.0,138.13,137.91,137.91,13900.0
2009-10-22 11:30:00,137.91,138.02,137.89,138.02,5700.0,137.91,138.02,137.89,138.02,5700.0
2009-10-22 11:35:00,137.99,137.99,137.8,137.82,2500.0,137.99,137.99,137.8,137.82,2500.0
2009-10-22 11:40:00,137.82,137.83,137.78,137.8,1900.0,137.82,137.83,137.78,137.8,1900.0
2009-10-22 11:45:00,137.8,137.8,137.7,137.71,3700.0,137.8,137.8,137.7,137.71,3700.0
2009-10-22 11:50:00,137.77,137.77,137.51,137.59,5500.0,137.77,137.77,137.51,137.59,5500.0
2009-10-22 11:55:00,137.64,137.8,137.62,137.78,4200.0,137.64,137.8,137.62,137.78,4200.0
2009-10-22 12:00:00,137.78,137.81,137.74,137.74,3400.0,137.78,137.81,137.74,137.74,3400.0
2009-10-22 12:05:00,137.74,137.82,137.73,137.75,5000.0,137.74,137.82,137.73,137.75,5000.0
2009-10-22 12:10:00,137.75,137.99,137.75,137.97,8500.0,137.75,137.99,137.75,137.97,8500.0
2009-10-22 12:15:00,137.97,137.99,137.91,137.91,4600.0,137.97,137.99,137.91,137.91,4600.0
2009-10-22 12:20:00,137.9,137.9,137.73,137.73,4700.0,137.9,137.9,137.73,137.73,4700.0
2009-10-22 12:25:00,137.71,137.77,137.66,137.77,4200.0,137.71,137.77,137.66,137.77,4200.0
2009-10-22 12:30:00,137.8,137.86,137.64,137.8,3500.0,137.8,137.86,137.64,137.8,3500.0
2009-10-22 12:35:00,137.75,137.8,137.74,137.75,2700.0,137.75,137.8,137.74,137.75,2700.0
2009-10-22 12:40:00,137.76,137.76,137.72,137.73,5700.0,137.76,137.76,137.72,137.73,5700.0
2009-10-22 12:45:00,137.72,137.84,137.72,137.79,6000.0,137.72,137.84,137.72,137.79,6000.0
2009-10-22 12:50:00,137.78,137.82,137.76,137.77,3500.0,137.78,137.82,137.76,137.77,3500.0
2009-10-22 12:55:00,137.78,137.8,137.71,137.78,4200.0,137.78,137.8,137.71,137.78,4200.0
2009-10-22 13:00:00,137.85,137.85,137.77,137.85,5500.0,137.85,137.85,137.77,137.85,5500.0
2009-10-22 13:05:00,137.82,137.88,137.8,137.88,3200.0,137.82,137.88,137.8,137.88,3200.0
2009-10-22 13:10:00,137.87,137.87,137.77,137.77,2900.0,137.87,137.87,137.77,137.77,2900.0
2009-10-22 13:15:00,137.74,137.77,137.72,137.74,3200.0,137.74,137.77,137.72,137.74,3200.0
2009-10-22 13:20:00,137.75,137.84,137.74,137.84,3900.0,137.75,137.84,137.74,137.84,3900.0
2009-10-22 13:25:00,137.81,137.85,137.78,137.78,4000.0,137.81,137.85,137.78,137.78,4000.0
2009-10-22 13:30:00,137.76,137.79,137.62,137.77,4700.0,137.76,137.79,137.62,137.77,4700.0
2009-10-22 13:35:00,137.77,138.0,137.75,137.99,8200.0,137.77,138.0,137.75,137.99,8200.0
2009-10-22 13:40:00,138.0,138.0,137.75,137.76,4000.0,138.0,138.0,137.75,137.76,4000.0
2009-10-22 13:45:00,137.76,137.85,137.76,137.84,4400.0,137.76,137.85,137.76,137.84,4400.0
2009-10-22 13:50:00,137.88,137.98,137.85,137.85,5200.0,137.88,137.98,137.85,137.85,5200.0
2009-10-22 13:55:00,137.88,137.88,137.77,137.81,3300.0,137.88,137.88,137.77,137.81,3300.0
2009-10-22 14:00:00,137.84,137.99,137.83,137.89,8300.0,137.84,137.99,137.83,137.89,8300.0
2009-10-22 14:05:00,137.88,137.92,137.84,137.92,4200.0,137.88,137.92,137.84,137.92,4200.0
2009-10-22 14:10:00,137.92,138.04,137.91,138.03,11000.0,137.92,138.04,137.91,138.03,11000.0
2009-10-22 14:15:00,138.01,138.29,138.01,138.27,24700.0,138.01,138.29,138.01,138.27,24700.0
2009-10-22 14:20:00,138.23,138.41,138.21,138.41,11200.0,138.23,138.41,138.21,138.41,11200.0
2009-10-22 14:25:00,138.43,138.69,138.43,138.62,13500.0,138.43,138.69,138.43,138.62,13500.0
2009-10-22 14:30:00,138.58,138.6,138.18,138.19,16700.0,138.58,138.6,138.18,138.19,16700.0
2009-10-22 14:35:00,138.24,138.42,138.15,138.42,9800.0,138.24,138.42,138.15,138.42,9800.0
2009-10-22 14:40:00,138.42,138.5,138.38,138.41,6600.0,138.42,138.5,138.38,138.41,6600.0
2009-10-22 14:45:00,138.41,138.41,138.16,138.22,6900.0,138.41,138.41,138.16,138.22,6900.0
2009-10-22 14:50:00,138.23,138.29,138.18,138.19,7100.0,138.23,138.29,138.18,138.19,7100.0
2009-10-22 14:55:00,138.18,138.23,138.16,138.23,7100.0,138.18,138.23,138.16,138.23,7100.0
2009-10-22 15:00:00,138.2,138.3,138.2,138.28,13900.0,138.2,138.3,138.2,138.28,13900.0
2009-10-22 15:05:00,138.3,138.66,138.3,138.66,11500.0,138.3,138.66,138.3,138.66,11500.0
2009-10-22 15:10:00,138.66,138.86,138.64,138.84,18800.0,138.66,138.86,138.64,138.84,18800.0
2009-10-22 15:15:00,138.86,139.05,138.85,139.01,34600.0,138.86,139.05,138.85,139.01,34600.0
2009-10-22 15:20:00,139.02,139.42,139.01,139.4,36500.0,139.02,139.42,139.01,139.4,36500.0
2009-10-22 15:25:00,139.43,139.45,139.37,139.4,13600.0,139.43,139.45,139.37,139.4,13600.0
2009-10-22 15:30:00,139.39,139.4,139.08,139.12,25800.0,139.39,139.4,139.08,139.12,25800.0
2009-10-22 15:35:00,139.12,139.17,138.97,138.99,16200.0,139.12,139.17,138.97,138.99,16200.0
2009-10-22 15:40:00,139.0,139.2,138.98,139.2,17000.0,139.0,139.2,138.98,139.2,17000.0
2009-10-22 15:45:00,139.22,139.25,138.98,139.0,15100.0,139.22,139.25,138.98,139.0,15100.0
2009-10-22 15:50:00,139.02,139.21,139.0,139.06,23900.0,139.02,139.21,139.0,139.06,23900.0
2009-10-22 15:55:00,139.05,139.24,138.98,139.07,40300.0,139.05,139.24,138.98,139.07,40300.0
2009-10-23 09:30:00,139.59,139.59,139.03,139.15,41400.0,139.59,139.59,139.03,139.15,41400.0
2009-10-23 09:35:00,139.05,139.13,138.51,139.08,17900.0,139.05,139.13,138.51,139.08,17900.0
2009-10-23 09:40:00,138.84,139.36,138.75,139.15,15700.0,138.84,139.36,138.75,139.15,15700.0
2009-10-23 09:45:00,139.15,139.15,138.87,138.93,12700.0,139.15,139.15,138.87,138.93,12700.0
2009-10-23 09:50:00,138.97,139.19,138.9,138.96,24000.0,138.97,139.19,138.9,138.96,24000.0
2009-10-23 09:55:00,138.91,138.95,138.83,138.93,6100.0,138.91,138.95,138.83,138.93,6100.0
2009-10-23 10:00:00,138.99,139.36,138.87,138.89,9600.0,138.99,139.36,138.87,138.89,9600.0
2009-10-23 10:05:00,138.78,138.86,138.71,138.73,5000.0,138.78,138.86,138.71,138.73,5000.0
2009-10-23 10:10:00,138.75,138.76,138.65,138.74,2900.0,138.75,138.76,138.65,138.74,2900.0
2009-10-23 10:15:00,138.79,138.84,138.7,138.74,8100.0,138.79,138.84,138.7,138.74,8100.0
2009-10-23 10:20:00,138.79,139.02,138.65,139.02,15400.0,138.79,139.02,138.65,139.02,15400.0
2009-10-23 10:25:00,139.02,139.15,138.9,139.05,5600.0,139.02,139.15,138.9,139.05,5600.0
2009-10-23 10:30:00,139.04,139.04,138.52,138.56,15600.0,139.04,139.04,138.52,138.56,15600.0
2009-10-23 10:35:00,138.53,139.0,138.48,138.97,4900.0,138.53,139.0,138.48,138.97,4900.0
2009-10-23 10:40:00,138.99,139.42,138.97,139.35,8900.0,138.99,139.42,138.97,139.35,8900.0
2009-10-23 10:45:00,139.36,139.36,139.23,139.3,14800.0,139.36,139.36,139.23,139.3,14800.0
2009-10-23 10:50:00,139.33,139.39,139.25,139.39,10900.0,139.33,139.39,139.25,139.39,10900.0
2009-10-23 10:55:00,139.38,139.41,139.25,139.28,10100.0,139.38,139.41,139.25,139.28,10100.0
2009-10-23 11:00:00,139.27,139.36,139.13,139.15,8700.0,139.27,139.36,139.13,139.15,8700.0
2009-10-23 11:05:00,139.16,139.16,138.94,138.96,5600.0,139.16,139.16,138.94,138.96,5600.0
2009-10-23 11:10:00,138.98,139.02,138.87,138.97,4100.0,138.98,139.02,138.87,138.97,4100.0
2009-10-23 11:15:00,138.96,139.0,138.44,138.44,4400.0,138.96,139.0,138.44,138.44,4400.0
2009-10-23 11:20:00,138.36,138.47,138.31,138.45,6400.0,138.36,138.47,138.31,138.45,6400.0
2009-10-23 11:25:00,138.46,138.64,138.35,138.5,6300.0,138.46,138.64,138.35,138.5,6300.0
2009-10-23 11:30:00,138.49,138.53,138.31,138.33,13000.0,138.49,138.53,138.31,138.33,13000.0
2009-10-23 11:35:00,138.37,138.39,138.22,138.3,14600.0,138.37,138.39,138.22,138.3,14600.0
2009-10-23 11:40:00,138.28,138.46,137.99,137.99,16100.0,138.28,138.46,137.99,137.99,16100.0
2009-10-23 11:45:00,138.0,138.0,137.8,137.93,19300.0,138.0,138.0,137.8,137.93,19300.0
2009-10-23 11:50:00,137.96,138.25,137.92,138.22,11500.0,137.96,138.25,137.92,138.22,11500.0
2009-10-23 11:55:00,138.19,138.19,137.97,137.97,4500.0,138.19,138.19,137.97,137.97,4500.0
2009-10-23 12:00:00,138.02,138.17,137.99,138.17,7300.0,138.02,138.17,137.99,138.17,7300.0
2009-10-23 12:05:00,138.17,138.34,138.17,138.21,5400.0,138.17,138.34,138.17,138.21,5400.0
2009-10-23 12:10:00,138.21,138.21,138.06,138.09,3400.0,138.21,138.21,138.06,138.09,3400.0
2009-10-23 12:15:00,138.08,138.08,137.97,138.04,7600.0,138.08,138.08,137.97,138.04,7600.0
2009-10-23 12:20:00,138.03,138.19,138.0,138.19,5200.0,138.03,138.19,138.0,138.19,5200.0
2009-10-23 12:25:00,138.25,138.33,138.22,138.32,7000.0,138.25,138.33,138.22,138.32,7000.0
2009-10-23 12:30:00,138.23,138.24,138.11,138.13,3100.0,138.23,138.24,138.11,138.13,3100.0
2009-10-23 12:35:00,138.09,138.13,137.99,138.01,7000.0,138.09,138.13,137.99,138.01,7000.0
2009-10-23 12:40:00,137.97,138.01,137.93,137.97,13500.0,137.97,138.01,137.93,137.97,13500.0
2009-10-23 12:45:00,138.01,138.32,137.97,138.23,6700.0,138.01,138.32,137.97,138.23,6700.0
2009-10-23 12:50:00,138.29,138.29,138.18,138.2,2700.0,138.29,138.29,138.18,138.2,2700.0
2009-10-23 12:55:00,138.2,138.22,138.07,138.12,3900.0,138.2,138.22,138.07,138.12,3900.0
2009-10-23 13:00:00,138.11,138.37,138.07,138.36,16200.0,138.11,138.37,138.07,138.36,16200.0
2009-10-23 13:05:00,138.36,138.37,138.19,138.22,3900.0,138.36,138.37,138.19,138.22,3900.0
2009-10-23 13:10:00,138.19,138.31,138.15,138.3,3000.0,138.19,138.31,138.15,138.3,3000.0
2009-10-23 13:15:00,138.34,138.37,138.26,138.26,3300.0,138.34,138.37,138.26,138.26,3300.0
2009-10-23 13:20:00,138.24,138.24,138.11,138.11,7500.0,138.24,138.24,138.11,138.11,7500.0
2009-10-23 13:25:00,138.13,138.23,138.13,138.15,3400.0,138.13,138.23,138.13,138.15,3400.0
2009-10-23 13:30:00,138.13,138.18,137.9,137.98,12300.0,138.13,138.18,137.9,137.98,12300.0
2009-10-23 13:35:00,138.0,138.11,137.95,138.06,4400.0,138.0,138.11,137.95,138.06,4400.0
2009-10-23 13:40:00,138.09,138.29,138.04,138.27,5100.0,138.09,138.29,138.04,138.27,5100.0
2009-10-23 13:45:00,138.27,138.27,138.04,138.04,4000.0,138.27,138.27,138.04,138.04,4000.0
2009-10-23 13:50:00,138.07,138.09,137.97,138.04,7700.0,138.07,138.09,137.97,138.04,7700.0
2009-10-23 13:55:00,138.03,138.03,137.96,138.0,4600.0,138.03,138.03,137.96,138.0,4600.0
2009-10-23 14:00:00,138.0,138.0,137.85,137.9,6900.0,138.0,138.0,137.85,137.9,6900.0
2009-10-23 14:05:00,137.9,137.96,137.83,137.95,6300.0,137.9,137.96,137.83,137.95,6300.0
2009-10-23 14:10:00,137.96,138.08,137.96,137.97,6300.0,137.96,138.08,137.96,137.97,6300.0
2009-10-23 14:15:00,138.0,138.1,137.95,137.96,5900.0,138.0,138.1,137.95,137.96,5900.0
2009-10-23 14:20:00,137.96,138.1,137.77,137.77,26600.0,137.96,138.1,137.77,137.77,26600.0
2009-10-23 14:25:00,137.76,137.76,137.5,137.5,16700.0,137.76,137.76,137.5,137.5,16700.0
2009-10-23 14:30:00,137.5,137.56,137.41,137.44,17700.0,137.5,137.56,137.41,137.44,17700.0
2009-10-23 14:35:00,137.44,137.5,137.35,137.5,15800.0,137.44,137.5,137.35,137.5,15800.0
2009-10-23 14:40:00,137.5,137.81,137.47,137.79,13900.0,137.5,137.81,137.47,137.79,13900.0
2009-10-23 14:45:00,137.79,137.84,137.72,137.72,6500.0,137.79,137.84,137.72,137.72,6500.0
2009-10-23 14:50:00,137.7,137.73,137.56,137.59,6400.0,137.7,137.73,137.56,137.59,6400.0
2009-10-23 14:55:00,137.61,137.74,137.57,137.6,8500.0,137.61,137.74,137.57,137.6,8500.0
2009-10-23 15:00:00,137.61,137.68,137.47,137.49,10200.0,137.61,137.68,137.47,137.49,10200.0
2009-10-23 15:05:00,137.49,137.72,137.49,137.64,13200.0,137.49,137.72,137.49,137.64,13200.0
2009-10-23 15:10:00,137.65,137.71,137.64,137.7,7400.0,137.65,137.71,137.64,137.7,7400.0
2009-10-23 15:15:00,137.74,137.74,137.53,137.6,9700.0,137.74,137.74,137.53,137.6,9700.0
2009-10-23 15:20:00,137.61,137.7,137.58,137.6,9400.0,137.61,137.7,137.58,137.6,9400.0
2009-10-23 15:25:00,137.61,137.61,137.49,137.52,11100.0,137.61,137.61,137.49,137.52,11100.0
2009-10-23 15:30:00,137.52,137.54,137.47,137.54,13800.0,137.52,137.54,137.47,137.54,13800.0
2009-10-23 15:35:00,137.51,137.53,137.4,137.5,17100.0,137.51,137.53,137.4,137.5,17100.0
2009-10-23 15:40:00,137.5,137.55,137.34,137.46,22000.0,137.5,137.55,137.34,137.46,22000.0
2009-10-23 15:45:00,137.46,137.5,137.28,137.45,21600.0,137.46,137.5,137.28,137.45,21600.0
2009-10-23 15:50:00,137.45,137.69,137.45,137.58,21600.0,137.45,137.69,137.45,137.58,21600.0
2009-10-23 15:55:00,137.57,137.68,137.5,137.62,32000.0,137.57,137.68,137.5,137.62,32000.0
2009-10-26 09:30:00,137.51,138.17,137.36,138.16,10400.0,137.51,138.17,137.36,138.16,10400.0
2009-10-26 09:35:00,138.04,138.17,137.91,138.09,10600.0,138.04,138.17,137.91,138.09,10600.0
2009-10-26 09:40:00,138.05,138.05,137.73,137.91,5100.0,138.05,138.05,137.73,137.91,5100.0
2009-10-26 09:45:00,137.92,138.5,137.9,138.26,12700.0,137.92,138.5,137.9,138.26,12700.0
2009-10-26 09:50:00,138.25,138.25,137.85,137.97,15800.0,138.25,138.25,137.85,137.97,15800.0
2009-10-26 09:55:00,138.01,138.63,138.01,138.63,14800.0,138.01,138.63,138.01,138.63,14800.0
2009-10-26 10:00:00,138.68,138.75,138.53,138.55,11300.0,138.68,138.75,138.53,138.55,11300.0
2009-10-26 10:05:00,138.51,138.6,138.39,138.58,7300.0,138.51,138.6,138.39,138.58,7300.0
2009-10-26 10:10:00,138.57,138.95,138.57,138.95,8500.0,138.57,138.95,138.57,138.95,8500.0
2009-10-26 10:15:00,138.95,139.0,138.76,138.79,8200.0,138.95,139.0,138.76,138.79,8200.0
2009-10-26 10:20:00,138.8,138.96,138.8,138.92,5900.0,138.8,138.96,138.8,138.92,5900.0
2009-10-26 10:25:00,138.91,138.96,138.87,138.91,3400.0,138.91,138.96,138.87,138.91,3400.0
2009-10-26 10:30:00,138.95,139.11,138.95,139.02,4500.0,138.95,139.11,138.95,139.02,4500.0
2009-10-26 10:35:00,139.03,139.15,138.99,139.05,14000.0,139.03,139.15,138.99,139.05,14000.0
2009-10-26 10:40:00,139.01,139.08,138.95,139.01,3500.0,139.01,139.08,138.95,139.01,3500.0
2009-10-26 10:45:00,139.01,139.13,138.91,138.91,5600.0,139.01,139.13,138.91,138.91,5600.0
2009-10-26 10:50:00,138.89,138.96,138.67,138.76,7000.0,138.89,138.96,138.67,138.76,7000.0
2009-10-26 10:55:00,138.76,138.76,138.52,138.64,7300.0,138.76,138.76,138.52,138.64,7300.0
2009-10-26 11:00:00,138.55,138.55,138.48,138.55,1000.0,138.55,138.55,138.48,138.55,1000.0
2009-10-26 11:05:00,138.51,138.52,138.29,138.41,8400.0,138.51,138.52,138.29,138.41,8400.0
2009-10-26 11:10:00,138.36,138.42,138.05,138.1,5200.0,138.36,138.42,138.05,138.1,5200.0
2009-10-26 11:15:00,137.99,137.99,137.6,137.75,11700.0,137.99,137.99,137.6,137.75,11700.0
2009-10-26 11:20:00,137.79,137.93,137.71,137.8,8000.0,137.79,137.93,137.71,137.8,8000.0
2009-10-26 11:25:00,137.86,137.99,137.77,137.78,3800.0,137.86,137.99,137.77,137.78,3800.0
2009-10-26 11:30:00,137.71,137.71,137.17,137.42,33300.0,137.71,137.71,137.17,137.42,33300.0
2009-10-26 11:35:00,137.41,137.5,137.03,137.29,9000.0,137.41,137.5,137.03,137.29,9000.0
2009-10-26 11:40:00,137.22,137.5,137.16,137.36,4400.0,137.22,137.5,137.16,137.36,4400.0
2009-10-26 11:45:00,137.25,137.38,137.14,137.14,3000.0,137.25,137.38,137.14,137.14,3000.0
2009-10-26 11:50:00,137.25,137.35,137.25,137.35,3500.0,137.25,137.35,137.25,137.35,3500.0
2009-10-26 11:55:00,137.28,137.59,137.27,137.3,18200.0,137.28,137.59,137.27,137.3,18200.0
2009-10-26 12:00:00,137.31,137.5,137.3,137.39,8400.0,137.31,137.5,137.3,137.39,8400.0
2009-10-26 12:05:00,137.36,137.44,137.3,137.44,12800.0,137.36,137.44,137.3,137.44,12800.0
2009-10-26 12:10:00,137.52,137.84,137.52,137.8,2800.0,137.52,137.84,137.52,137.8,2800.0
2009-10-26 12:15:00,137.81,137.92,137.74,137.8,1800.0,137.81,137.92,137.74,137.8,1800.0
2009-10-26 12:20:00,137.81,137.84,137.66,137.76,1800.0,137.81,137.84,137.66,137.76,1800.0
2009-10-26 12:25:00,137.71,137.71,137.51,137.62,3300.0,137.71,137.71,137.51,137.62,3300.0
2009-10-26 12:30:00,137.69,137.75,137.6,137.75,900.0,137.69,137.75,137.6,137.75,900.0
2009-10-26 12:35:00,137.76,137.82,137.68,137.82,1700.0,137.76,137.82,137.68,137.82,1700.0
2009-10-26 12:40:00,137.73,137.85,137.73,137.75,2100.0,137.73,137.85,137.73,137.75,2100.0
2009-10-26 12:45:00,137.81,137.85,137.6,137.67,1900.0,137.81,137.85,137.6,137.67,1900.0
2009-10-26 12:50:00,137.59,137.82,137.56,137.82,3100.0,137.59,137.82,137.56,137.82,3100.0
2009-10-26 12:55:00,137.76,138.09,137.71,137.71,5300.0,137.76,138.09,137.71,137.71,5300.0
2009-10-26 13:00:00,137.74,137.74,137.5,137.58,2800.0,137.74,137.74,137.5,137.58,2800.0
2009-10-26 13:05:00,137.54,137.81,137.53,137.7,4000.0,137.54,137.81,137.53,137.7,4000.0
2009-10-26 13:10:00,137.69,137.69,137.58,137.58,2200.0,137.69,137.69,137.58,137.58,2200.0
2009-10-26 13:15:00,137.53,137.71,137.52,137.71,2800.0,137.53,137.71,137.52,137.71,2800.0
2009-10-26 13:20:00,137.7,137.75,137.51,137.75,2700.0,137.7,137.75,137.51,137.75,2700.0
2009-10-26 13:25:00,137.75,137.96,137.57,137.94,5000.0,137.75,137.96,137.57,137.94,5000.0
2009-10-26 13:30:00,137.94,137.98,137.85,137.96,3800.0,137.94,137.98,137.85,137.96,3800.0
2009-10-26 13:35:00,137.92,138.0,137.88,137.92,3700.0,137.92,138.0,137.88,137.92,3700.0
2009-10-26 13:40:00,137.88,138.0,137.84,137.99,4200.0,137.88,138.0,137.84,137.99,4200.0
2009-10-26 13:45:00,138.0,138.15,137.93,138.08,4600.0,138.0,138.15,137.93,138.08,4600.0
2009-10-26 13:50:00,138.09,138.16,138.04,138.13,2500.0,138.09,138.16,138.04,138.13,2500.0
2009-10-26 13:55:00,138.16,138.19,138.02,138.11,5100.0,138.16,138.19,138.02,138.11,5100.0
2009-10-26 14:00:00,138.11,138.15,138.06,138.15,1800.0,138.11,138.15,138.06,138.15,1800.0
2009-10-26 14:05:00,138.15,138.16,137.98,138.02,4600.0,138.15,138.16,137.98,138.02,4600.0
2009-10-26 14:10:00,138.06,138.12,138.0,138.11,1600.0,138.06,138.12,138.0,138.11,1600.0
2009-10-26 14:15:00,138.08,138.08,137.81,137.88,7100.0,138.08,138.08,137.81,137.88,7100.0
2009-10-26 14:20:00,137.89,138.06,137.89,137.99,4300.0,137.89,138.06,137.89,137.99,4300.0
2009-10-26 14:25:00,137.99,138.0,137.79,138.0,3500.0,137.99,138.0,137.79,138.0,3500.0
2009-10-26 14:30:00,137.91,138.0,137.86,137.88,3600.0,137.91,138.0,137.86,137.88,3600.0
2009-10-26 14:35:00,137.83,137.84,137.64,137.84,4200.0,137.83,137.84,137.64,137.84,4200.0
2009-10-26 14:40:00,137.92,137.92,137.61,137.61,4200.0,137.92,137.92,137.61,137.61,4200.0
2009-10-26 14:45:00,137.61,137.64,137.5,137.5,4500.0,137.61,137.64,137.5,137.5,4500.0
2009-10-26 14:50:00,137.55,137.71,137.5,137.7,5800.0,137.55,137.71,137.5,137.7,5800.0
2009-10-26 14:55:00,137.75,137.9,137.67,137.74,9500.0,137.75,137.9,137.67,137.74,9500.0
2009-10-26 15:00:00,137.76,137.76,137.65,137.71,4700.0,137.76,137.76,137.65,137.71,4700.0
2009-10-26 15:05:00,137.77,137.89,137.59,137.69,6900.0,137.77,137.89,137.59,137.69,6900.0
2009-10-26 15:10:00,137.7,137.7,137.54,137.55,6200.0,137.7,137.7,137.54,137.55,6200.0
2009-10-26 15:15:00,137.52,137.7,137.5,137.54,9200.0,137.52,137.7,137.5,137.54,9200.0
2009-10-26 15:20:00,137.57,137.57,137.43,137.55,7200.0,137.57,137.57,137.43,137.55,7200.0
2009-10-26 15:25:00,137.57,137.61,137.33,137.34,6600.0,137.57,137.61,137.33,137.34,6600.0
2009-10-26 15:30:00,137.34,137.61,137.34,137.52,6400.0,137.34,137.61,137.34,137.52,6400.0
2009-10-26 15:35:00,137.48,137.62,137.32,137.38,10000.0,137.48,137.62,137.32,137.38,10000.0
2009-10-26 15:40:00,137.34,137.55,137.28,137.48,9200.0,137.34,137.55,137.28,137.48,9200.0
2009-10-26 15:45:00,137.48,137.87,137.48,137.86,8600.0,137.48,137.87,137.48,137.86,8600.0
2009-10-26 15:50:00,137.83,137.83,137.58,137.59,25100.0,137.83,137.83,137.58,137.59,25100.0
2009-10-26 15:55:00,137.61,137.63,137.44,137.46,16600.0,137.61,137.63,137.44,137.46,16600.0
2009-10-27 09:30:00,137.46,137.46,137.05,137.23,6300.0,137.46,137.46,137.05,137.23,6300.0
2009-10-27 09:35:00,137.26,137.31,136.66,137.16,19000.0,137.26,137.31,136.66,137.16,19000.0
2009-10-27 09:40:00,137.17,137.3,136.89,137.0,14700.0,137.17,137.3,136.89,137.0,14700.0
2009-10-27 09:45:00,137.0,137.04,136.68,136.68,8800.0,137.0,137.04,136.68,136.68,8800.0
2009-10-27 09:50:00,136.77,136.8,136.62,136.68,7500.0,136.77,136.8,136.62,136.68,7500.0
2009-10-27 09:55:00,136.66,136.79,136.53,136.62,10000.0,136.66,136.79,136.53,136.62,10000.0
2009-10-27 10:00:00,136.62,136.62,135.73,136.16,19700.0,136.62,136.62,135.73,136.16,19700.0
2009-10-27 10:05:00,136.08,136.27,135.96,136.27,8800.0,136.08,136.27,135.96,136.27,8800.0
2009-10-27 10:10:00,136.28,136.73,136.28,136.63,18100.0,136.28,136.73,136.28,136.63,18100.0
2009-10-27 10:15:00,136.6,136.6,136.25,136.25,6200.0,136.6,136.6,136.25,136.25,6200.0
2009-10-27 10:20:00,136.32,136.94,136.27,136.82,18400.0,136.32,136.94,136.27,136.82,18400.0
2009-10-27 10:25:00,136.82,137.27,136.82,137.15,2200.0,136.82,137.27,136.82,137.15,2200.0
2009-10-27 10:30:00,137.15,137.81,137.09,137.71,21200.0,137.15,137.81,137.09,137.71,21200.0
2009-10-27 10:35:00,137.67,138.21,137.67,137.84,9200.0,137.67,138.21,137.67,137.84,9200.0
2009-10-27 10:40:00,137.89,138.79,137.89,138.28,20600.0,137.89,138.79,137.89,138.28,20600.0
2009-10-27 10:45:00,138.28,138.28,138.12,138.21,15500.0,138.28,138.28,138.12,138.21,15500.0
2009-10-27 10:50:00,138.16,138.17,137.71,137.8,19900.0,138.16,138.17,137.71,137.8,19900.0
2009-10-27 10:55:00,137.73,137.8,137.51,137.8,11400.0,137.73,137.8,137.51,137.8,11400.0
2009-10-27 11:00:00,137.82,137.82,137.31,137.31,5200.0,137.82,137.82,137.31,137.31,5200.0
2009-10-27 11:05:00,137.34,137.34,137.0,137.09,5400.0,137.34,137.34,137.0,137.09,5400.0
2009-10-27 11:10:00,137.13,137.16,136.9,136.91,5100.0,137.13,137.16,136.9,136.91,5100.0
2009-10-27 11:15:00,136.9,136.95,136.8,136.88,5100.0,136.9,136.95,136.8,136.88,5100.0
2009-10-27 11:20:00,136.9,137.03,136.68,136.79,6000.0,136.9,137.03,136.68,136.79,6000.0
2009-10-27 11:25:00,136.82,136.91,136.64,136.91,4300.0,136.82,136.91,136.64,136.91,4300.0
2009-10-27 11:30:00,136.95,136.98,136.76,136.79,3400.0,136.95,136.98,136.76,136.79,3400.0
2009-10-27 11:35:00,136.86,136.95,136.74,136.85,3800.0,136.86,136.95,136.74,136.85,3800.0
2009-10-27 11:40:00,136.81,136.85,136.73,136.73,8200.0,136.81,136.85,136.73,136.73,8200.0
2009-10-27 11:45:00,136.7,136.83,136.56,136.83,11900.0,136.7,136.83,136.56,136.83,11900.0
2009-10-27 11:50:00,136.86,136.86,136.57,136.57,6400.0,136.86,136.86,136.57,136.57,6400.0
2009-10-27 11:55:00,136.62,136.69,136.59,136.66,7800.0,136.62,136.69,136.59,136.66,7800.0
2009-10-27 12:00:00,136.66,136.73,136.59,136.66,7800.0,136.66,136.73,136.59,136.66,7800.0
2009-10-27 12:05:00,136.7,136.8,136.63,136.72,8600.0,136.7,136.8,136.63,136.72,8600.0
2009-10-27 12:10:00,136.71,136.71,136.6,136.64,1500.0,136.71,136.71,136.6,136.64,1500.0
2009-10-27 12:15:00,136.65,136.72,136.61,136.72,7900.0,136.65,136.72,136.61,136.72,7900.0
2009-10-27 12:20:00,136.7,136.79,136.7,136.73,2600.0,136.7,136.79,136.7,136.73,2600.0
2009-10-27 12:25:00,136.7,136.74,136.52,136.53,14600.0,136.7,136.74,136.52,136.53,14600.0
2009-10-27 12:30:00,136.52,136.54,136.34,136.48,8300.0,136.52,136.54,136.34,136.48,8300.0
2009-10-27 12:35:00,136.49,136.49,136.28,136.45,6400.0,136.49,136.49,136.28,136.45,6400.0
2009-10-27 12:40:00,136.4,136.45,136.36,136.41,2700.0,136.4,136.45,136.36,136.41,2700.0
2009-10-27 12:45:00,136.4,136.41,136.22,136.25,5900.0,136.4,136.41,136.22,136.25,5900.0
2009-10-27 12:50:00,136.3,136.34,136.08,136.08,9400.0,136.3,136.34,136.08,136.08,9400.0
2009-10-27 12:55:00,136.13,136.3,136.09,136.11,12200.0,136.13,136.3,136.09,136.11,12200.0
2009-10-27 13:00:00,136.11,136.2,136.07,136.17,8900.0,136.11,136.2,136.07,136.17,8900.0
2009-10-27 13:05:00,136.14,136.15,135.68,135.7,16600.0,136.14,136.15,135.68,135.7,16600.0
2009-10-27 13:10:00,135.75,136.14,135.71,136.07,7500.0,135.75,136.14,135.71,136.07,7500.0
2009-10-27 13:15:00,136.05,136.13,135.98,136.09,7700.0,136.05,136.13,135.98,136.09,7700.0
2009-10-27 13:20:00,136.05,136.13,135.89,136.06,10000.0,136.05,136.13,135.89,136.06,10000.0
2009-10-27 13:25:00,136.13,136.33,136.06,136.33,9400.0,136.13,136.33,136.06,136.33,9400.0
2009-10-27 13:30:00,136.32,136.54,136.32,136.39,18500.0,136.32,136.54,136.32,136.39,18500.0
2009-10-27 13:35:00,136.33,136.58,136.33,136.53,9300.0,136.33,136.58,136.33,136.53,9300.0
2009-10-27 13:40:00,136.53,136.74,136.5,136.7,11300.0,136.53,136.74,136.5,136.7,11300.0
2009-10-27 13:45:00,136.67,136.71,136.5,136.69,10000.0,136.67,136.71,136.5,136.69,10000.0
2009-10-27 13:50:00,136.69,136.82,136.69,136.77,3100.0,136.69,136.82,136.69,136.77,3100.0
2009-10-27 13:55:00,136.77,136.83,136.69,136.77,5200.0,136.77,136.83,136.69,136.77,5200.0
2009-10-27 14:00:00,136.76,136.84,136.7,136.7,5100.0,136.76,136.84,136.7,136.7,5100.0
2009-10-27 14:05:00,136.75,136.83,136.7,136.81,5500.0,136.75,136.83,136.7,136.81,5500.0
2009-10-27 14:10:00,136.83,137.01,136.83,137.01,3900.0,136.83,137.01,136.83,137.01,3900.0
2009-10-27 14:15:00,137.0,137.15,136.98,137.01,10700.0,137.0,137.15,136.98,137.01,10700.0
2009-10-27 14:20:00,136.98,137.12,136.91,137.12,6800.0,136.98,137.12,136.91,137.12,6800.0
2009-10-27 14:25:00,137.09,137.36,137.06,137.3,6900.0,137.09,137.36,137.06,137.3,6900.0
2009-10-27 14:30:00,137.27,137.44,137.26,137.44,6700.0,137.27,137.44,137.26,137.44,6700.0
2009-10-27 14:35:00,137.4,137.58,137.36,137.48,8700.0,137.4,137.58,137.36,137.48,8700.0
2009-10-27 14:40:00,137.46,137.55,137.35,137.55,4900.0,137.46,137.55,137.35,137.55,4900.0
2009-10-27 14:45:00,137.49,137.59,137.4,137.42,6800.0,137.49,137.59,137.4,137.42,6800.0
2009-10-27 14:50:00,137.39,137.76,137.39,137.63,8300.0,137.39,137.76,137.39,137.63,8300.0
2009-10-27 14:55:00,137.59,137.79,137.53,137.53,14900.0,137.59,137.79,137.53,137.53,14900.0
2009-10-27 15:00:00,137.6,137.6,137.44,137.6,8200.0,137.6,137.6,137.44,137.6,8200.0
2009-10-27 15:05:00,137.59,137.66,137.45,137.5,8000.0,137.59,137.66,137.45,137.5,8000.0
2009-10-27 15:10:00,137.5,137.6,137.46,137.57,7400.0,137.5,137.6,137.46,137.57,7400.0
2009-10-27 15:15:00,137.58,137.68,137.54,137.68,6300.0,137.58,137.68,137.54,137.68,6300.0
2009-10-27 15:20:00,137.65,137.69,137.22,137.35,28900.0,137.65,137.69,137.22,137.35,28900.0
2009-10-27 15:25:00,137.32,137.45,137.32,137.41,11400.0,137.32,137.45,137.32,137.41,11400.0
2009-10-27 15:30:00,137.43,137.47,137.02,137.02,42300.0,137.43,137.47,137.02,137.02,42300.0
2009-10-27 15:35:00,137.02,137.1,136.86,137.07,24600.0,137.02,137.1,136.86,137.07,24600.0
2009-10-27 15:40:00,137.07,137.21,137.01,137.21,23600.0,137.07,137.21,137.01,137.21,23600.0
2009-10-27 15:45:00,137.18,137.32,137.0,137.06,25100.0,137.18,137.32,137.0,137.06,25100.0
2009-10-27 15:50:00,137.06,137.21,136.99,137.14,29700.0,137.06,137.21,136.99,137.14,29700.0
2009-10-27 15:55:00,137.15,137.16,136.87,137.16,64800.0,137.15,137.16,136.87,137.16,64800.0
2009-10-28 09:30:00,136.55,137.61,136.52,137.36,13300.0,136.55,137.61,136.52,137.36,13300.0
2009-10-28 09:35:00,137.4,138.4,137.35,138.4,88500.0,137.4,138.4,137.35,138.4,88500.0
2009-10-28 09:40:00,138.39,138.97,138.12,138.83,44400.0,138.39,138.97,138.12,138.83,44400.0
2009-10-28 09:45:00,138.85,138.85,138.6,138.71,22400.0,138.85,138.85,138.6,138.71,22400.0
2009-10-28 09:50:00,138.67,138.77,138.32,138.32,9500.0,138.67,138.77,138.32,138.32,9500.0
2009-10-28 09:55:00,138.33,138.37,138.05,138.25,7500.0,138.33,138.37,138.05,138.25,7500.0
2009-10-28 10:00:00,138.23,138.28,137.79,138.0,15100.0,138.23,138.28,137.79,138.0,15100.0
2009-10-28 10:05:00,138.02,138.14,137.89,138.14,9400.0,138.02,138.14,137.89,138.14,9400.0
2009-10-28 10:10:00,138.17,138.48,138.17,138.29,14200.0,138.17,138.48,138.17,138.29,14200.0
2009-10-28 10:15:00,138.3,138.3,137.75,137.75,6800.0,138.3,138.3,137.75,137.75,6800.0
2009-10-28 10:20:00,137.76,138.17,137.76,138.05,15600.0,137.76,138.17,137.76,138.05,15600.0
2009-10-28 10:25:00,138.16,138.16,137.7,137.7,5900.0,138.16,138.16,137.7,137.7,5900.0
2009-10-28 10:30:00,137.69,138.02,137.57,138.02,13400.0,137.69,138.02,137.57,138.02,13400.0
2009-10-28 10:35:00,138.02,138.13,137.7,137.79,11000.0,138.02,138.13,137.7,137.79,11000.0
2009-10-28 10:40:00,137.79,137.94,137.76,137.85,6600.0,137.79,137.94,137.76,137.85,6600.0
2009-10-28 10:45:00,137.82,137.85,137.34,137.56,12400.0,137.82,137.85,137.34,137.56,12400.0
2009-10-28 10:50:00,137.51,137.51,136.88,137.07,13900.0,137.51,137.51,136.88,137.07,13900.0
2009-10-28 10:55:00,137.08,137.67,137.07,137.39,11400.0,137.08,137.67,137.07,137.39,11400.0
2009-10-28 11:00:00,137.37,137.43,137.29,137.33,8300.0,137.37,137.43,137.29,137.33,8300.0
2009-10-28 11:05:00,137.34,137.4,137.24,137.3,5300.0,137.34,137.4,137.24,137.3,5300.0
2009-10-28 11:10:00,137.31,137.31,136.9,136.93,7600.0,137.31,137.31,136.9,136.93,7600.0
2009-10-28 11:15:00,136.91,136.92,136.65,136.9,13000.0,136.91,136.92,136.65,136.9,13000.0
2009-10-28 11:20:00,136.93,137.04,136.87,136.96,6300.0,136.93,137.04,136.87,136.96,6300.0
2009-10-28 11:25:00,136.95,137.23,136.92,137.16,14700.0,136.95,137.23,136.92,137.16,14700.0
2009-10-28 11:30:00,137.14,137.14,136.66,136.67,9100.0,137.14,137.14,136.66,136.67,9100.0
2009-10-28 11:35:00,136.68,136.76,136.5,136.71,8000.0,136.68,136.76,136.5,136.71,8000.0
2009-10-28 11:40:00,136.72,136.77,136.57,136.65,6900.0,136.72,136.77,136.57,136.65,6900.0
2009-10-28 11:45:00,136.68,136.79,136.6,136.7,8200.0,136.68,136.79,136.6,136.7,8200.0
2009-10-28 11:50:00,136.66,136.7,136.51,136.7,3400.0,136.66,136.7,136.51,136.7,3400.0
2009-10-28 11:55:00,136.72,136.8,136.68,136.74,5300.0,136.72,136.8,136.68,136.74,5300.0
2009-10-28 12:00:00,136.76,136.8,136.68,136.8,5200.0,136.76,136.8,136.68,136.8,5200.0
2009-10-28 12:05:00,136.81,136.82,136.63,136.73,4800.0,136.81,136.82,136.63,136.73,4800.0
2009-10-28 12:10:00,136.72,136.72,136.61,136.63,3300.0,136.72,136.72,136.61,136.63,3300.0
2009-10-28 12:15:00,136.63,136.72,136.5,136.72,5200.0,136.63,136.72,136.5,136.72,5200.0
2009-10-28 12:20:00,136.69,136.7,136.51,136.58,4600.0,136.69,136.7,136.51,136.58,4600.0
2009-10-28 12:25:00,136.57,136.89,136.57,136.79,6800.0,136.57,136.89,136.57,136.79,6800.0
2009-10-28 12:30:00,136.8,136.84,136.75,136.81,4600.0,136.8,136.84,136.75,136.81,4600.0
2009-10-28 12:35:00,136.79,136.79,136.5,136.59,3400.0,136.79,136.79,136.5,136.59,3400.0
2009-10-28 12:40:00,136.59,136.72,136.54,136.69,7100.0,136.59,136.72,136.54,136.69,7100.0
2009-10-28 12:45:00,136.7,136.73,136.64,136.66,2700.0,136.7,136.73,136.64,136.66,2700.0
2009-10-28 12:50:00,136.64,136.64,136.49,136.54,11000.0,136.64,136.64,136.49,136.54,11000.0
2009-10-28 12:55:00,136.55,136.66,136.53,136.58,5300.0,136.55,136.66,136.53,136.58,5300.0
2009-10-28 13:00:00,136.58,136.73,136.5,136.67,11700.0,136.58,136.73,136.5,136.67,11700.0
2009-10-28 13:05:00,136.7,136.96,136.69,136.96,7500.0,136.7,136.96,136.69,136.96,7500.0
2009-10-28 13:10:00,136.93,137.16,136.89,137.11,5500.0,136.93,137.16,136.89,137.11,5500.0
2009-10-28 13:15:00,137.2,137.36,137.1,137.1,16000.0,137.2,137.36,137.1,137.1,16000.0
2009-10-28 13:20:00,137.11,137.38,137.11,137.34,18200.0,137.11,137.38,137.11,137.34,18200.0
2009-10-28 13:25:00,137.39,137.39,137.21,137.24,12700.0,137.39,137.39,137.21,137.24,12700.0
2009-10-28 13:30:00,137.29,137.38,137.25,137.26,18200.0,137.29,137.38,137.25,137.26,18200.0
2009-10-28 13:35:00,137.26,137.3,137.03,137.03,6400.0,137.26,137.3,137.03,137.03,6400.0
2009-10-28 13:40:00,137.14,137.23,137.02,137.02,5300.0,137.14,137.23,137.02,137.02,5300.0
2009-10-28 13:45:00,137.03,137.1,136.97,136.99,3500.0,137.03,137.1,136.97,136.99,3500.0
2009-10-28 13:50:00,136.98,136.98,136.79,136.84,6300.0,136.98,136.98,136.79,136.84,6300.0
2009-10-28 13:55:00,136.86,136.86,136.75,136.81,2000.0,136.86,136.86,136.75,136.81,2000.0
2009-10-28 14:00:00,136.81,136.81,136.5,136.5,15600.0,136.81,136.81,136.5,136.5,15600.0
2009-10-28 14:05:00,136.55,136.65,136.5,136.65,5800.0,136.55,136.65,136.5,136.65,5800.0
2009-10-28 14:10:00,136.61,136.67,136.54,136.6,6000.0,136.61,136.67,136.54,136.6,6000.0
2009-10-28 14:15:00,136.62,136.9,136.62,136.83,7700.0,136.62,136.9,136.62,136.83,7700.0
2009-10-28 14:20:00,136.85,136.95,136.72,136.95,9200.0,136.85,136.95,136.72,136.95,9200.0
2009-10-28 14:25:00,136.93,136.97,136.84,136.84,5900.0,136.93,136.97,136.84,136.84,5900.0
2009-10-28 14:30:00,136.82,136.83,136.75,136.75,10100.0,136.82,136.83,136.75,136.75,10100.0
2009-10-28 14:35:00,136.75,136.81,136.65,136.7,9800.0,136.75,136.81,136.65,136.7,9800.0
2009-10-28 14:40:00,136.68,136.79,136.68,136.78,4300.0,136.68,136.79,136.68,136.78,4300.0
2009-10-28 14:45:00,136.78,136.81,136.67,136.77,13300.0,136.78,136.81,136.67,136.77,13300.0
2009-10-28 14:50:00,136.81,137.02,136.81,137.02,12500.0,136.81,137.02,136.81,137.02,12500.0
2009-10-28 14:55:00,137.03,137.03,136.92,136.92,9800.0,137.03,137.03,136.92,136.92,9800.0
2009-10-28 15:00:00,136.91,136.95,136.79,136.92,13400.0,136.91,136.95,136.79,136.92,13400.0
2009-10-28 15:05:00,136.92,137.04,136.89,137.04,14100.0,136.92,137.04,136.89,137.04,14100.0
2009-10-28 15:10:00,136.99,137.05,136.82,136.84,38100.0,136.99,137.05,136.82,136.84,38100.0
2009-10-28 15:15:00,136.86,137.07,136.86,136.95,18700.0,136.86,137.07,136.86,136.95,18700.0
2009-10-28 15:20:00,136.95,137.0,136.78,136.78,9600.0,136.95,137.0,136.78,136.78,9600.0
2009-10-28 15:25:00,136.81,136.91,136.69,136.79,11200.0,136.81,136.91,136.69,136.79,11200.0
2009-10-28 15:30:00,136.8,136.84,136.59,136.64,12800.0,136.8,136.84,136.59,136.64,12800.0
2009-10-28 15:35:00,136.64,136.65,136.36,136.51,19400.0,136.64,136.65,136.36,136.51,19400.0
2009-10-28 15:40:00,136.5,136.7,136.49,136.59,22200.0,136.5,136.7,136.49,136.59,22200.0
2009-10-28 15:45:00,136.62,136.71,136.56,136.71,37000.0,136.62,136.71,136.56,136.71,37000.0
2009-10-28 15:50:00,136.68,136.72,136.37,136.38,26000.0,136.68,136.72,136.37,136.38,26000.0
2009-10-28 15:55:00,136.39,136.65,136.34,136.5,47400.0,136.39,136.65,136.34,136.5,47400.0
2009-10-29 09:30:00,139.01,140.5,139.0,140.07,69100.0,139.01,140.5,139.0,140.07,69100.0
2009-10-29 09:35:00,140.03,140.03,139.1,139.39,32100.0,140.03,140.03,139.1,139.39,32100.0
2009-10-29 09:40:00,139.36,139.85,139.3,139.66,47400.0,139.36,139.85,139.3,139.66,47400.0
2009-10-29 09:45:00,139.7,139.71,139.41,139.64,18700.0,139.7,139.71,139.41,139.64,18700.0
2009-10-29 09:50:00,139.71,139.72,139.29,139.29,8200.0,139.71,139.72,139.29,139.29,8200.0
2009-10-29 09:55:00,139.34,139.52,139.3,139.5,11600.0,139.34,139.52,139.3,139.5,11600.0
2009-10-29 10:00:00,139.6,139.99,139.44,139.98,16200.0,139.6,139.99,139.44,139.98,16200.0
2009-10-29 10:05:00,140.0,140.0,139.76,139.9,8200.0,140.0,140.0,139.76,139.9,8200.0
2009-10-29 10:10:00,139.97,139.97,139.41,139.56,24000.0,139.97,139.97,139.41,139.56,24000.0
2009-10-29 10:15:00,139.57,139.57,139.35,139.35,6200.0,139.57,139.57,139.35,139.35,6200.0
2009-10-29 10:20:00,139.35,139.79,139.25,139.5,11100.0,139.35,139.79,139.25,139.5,11100.0
2009-10-29 10:25:00,139.52,139.52,139.29,139.33,9100.0,139.52,139.52,139.29,139.33,9100.0
2009-10-29 10:30:00,139.2,139.21,139.0,139.06,8100.0,139.2,139.21,139.0,139.06,8100.0
2009-10-29 10:35:00,139.05,139.33,138.75,139.19,21900.0,139.05,139.33,138.75,139.19,21900.0
2009-10-29 10:40:00,139.24,139.27,138.66,138.74,10400.0,139.24,139.27,138.66,138.74,10400.0
2009-10-29 10:45:00,138.7,138.94,138.57,138.84,18000.0,138.7,138.94,138.57,138.84,18000.0
2009-10-29 10:50:00,138.93,138.93,138.6,138.73,7700.0,138.93,138.93,138.6,138.73,7700.0
2009-10-29 10:55:00,138.74,138.89,138.74,138.87,3800.0,138.74,138.89,138.74,138.87,3800.0
2009-10-29 11:00:00,138.9,139.6,138.9,139.4,20700.0,138.9,139.6,138.9,139.4,20700.0
2009-10-29 11:05:00,139.5,139.77,139.47,139.75,10900.0,139.5,139.77,139.47,139.75,10900.0
2009-10-29 11:10:00,139.8,139.88,139.64,139.76,10900.0,139.8,139.88,139.64,139.76,10900.0
2009-10-29 11:15:00,139.72,139.73,139.42,139.42,7100.0,139.72,139.73,139.42,139.42,7100.0
2009-10-29 11:20:00,139.39,139.64,139.37,139.59,11400.0,139.39,139.64,139.37,139.59,11400.0
2009-10-29 11:25:00,139.6,139.67,139.47,139.47,6800.0,139.6,139.67,139.47,139.47,6800.0
2009-10-29 11:30:00,139.57,139.88,139.54,139.75,7800.0,139.57,139.88,139.54,139.75,7800.0
2009-10-29 11:35:00,139.76,139.78,139.51,139.53,6300.0,139.76,139.78,139.51,139.53,6300.0
2009-10-29 11:40:00,139.52,139.54,139.13,139.17,6000.0,139.52,139.54,139.13,139.17,6000.0
2009-10-29 11:45:00,139.18,139.33,139.14,139.33,8800.0,139.18,139.33,139.14,139.33,8800.0
2009-10-29 11:50:00,139.25,139.3,138.99,139.03,4600.0,139.25,139.3,138.99,139.03,4600.0
2009-10-29 11:55:00,139.01,139.01,138.66,138.67,6300.0,139.01,139.01,138.66,138.67,6300.0
2009-10-29 12:00:00,138.73,138.9,138.72,138.8,3900.0,138.73,138.9,138.72,138.8,3900.0
2009-10-29 12:05:00,138.8,138.86,138.65,138.65,4700.0,138.8,138.86,138.65,138.65,4700.0
2009-10-29 12:10:00,138.63,138.7,138.53,138.6,16900.0,138.63,138.7,138.53,138.6,16900.0
2009-10-29 12:15:00,138.61,138.66,138.51,138.65,6500.0,138.61,138.66,138.51,138.65,6500.0
2009-10-29 12:20:00,138.67,139.02,138.66,139.01,5800.0,138.67,139.02,138.66,139.01,5800.0
2009-10-29 12:25:00,139.09,139.45,139.09,139.43,3300.0,139.09,139.45,139.09,139.43,3300.0
2009-10-29 12:30:00,139.4,139.46,139.2,139.2,4100.0,139.4,139.46,139.2,139.2,4100.0
2009-10-29 12:35:00,139.25,139.44,139.25,139.31,15400.0,139.25,139.44,139.25,139.31,15400.0
2009-10-29 12:40:00,139.33,139.34,139.21,139.24,3300.0,139.33,139.34,139.21,139.24,3300.0
2009-10-29 12:45:00,139.3,139.41,139.3,139.3,3100.0,139.3,139.41,139.3,139.3,3100.0
2009-10-29 12:50:00,139.32,139.35,139.3,139.35,2400.0,139.32,139.35,139.3,139.35,2400.0
2009-10-29 12:55:00,139.3,139.3,139.13,139.13,3400.0,139.3,139.3,139.13,139.13,3400.0
2009-10-29 13:00:00,139.15,139.17,138.95,138.95,3400.0,139.15,139.17,138.95,138.95,3400.0
2009-10-29 13:05:00,138.95,139.07,138.88,139.05,5600.0,138.95,139.07,138.88,139.05,5600.0
2009-10-29 13:10:00,139.0,139.1,138.88,138.98,3900.0,139.0,139.1,138.88,138.98,3900.0
2009-10-29 13:15:00,138.91,138.96,138.79,138.96,6200.0,138.91,138.96,138.79,138.96,6200.0
2009-10-29 13:20:00,138.92,139.0,138.91,138.97,2200.0,138.92,139.0,138.91,138.97,2200.0
2009-10-29 13:25:00,138.97,138.97,138.69,138.75,7300.0,138.97,138.97,138.69,138.75,7300.0
2009-10-29 13:30:00,138.75,138.84,138.74,138.76,4900.0,138.75,138.84,138.74,138.76,4900.0
2009-10-29 13:35:00,138.76,138.8,138.69,138.69,9500.0,138.76,138.8,138.69,138.69,9500.0
2009-10-29 13:40:00,138.73,138.82,138.69,138.7,6600.0,138.73,138.82,138.69,138.7,6600.0
2009-10-29 13:45:00,138.72,138.85,138.71,138.71,4600.0,138.72,138.85,138.71,138.71,4600.0
2009-10-29 13:50:00,138.73,138.84,138.72,138.8,11300.0,138.73,138.84,138.72,138.8,11300.0
2009-10-29 13:55:00,138.82,138.82,138.72,138.79,5100.0,138.82,138.82,138.72,138.79,5100.0
2009-10-29 14:00:00,138.76,138.77,138.71,138.75,4900.0,138.76,138.77,138.71,138.75,4900.0
2009-10-29 14:05:00,138.78,138.78,138.36,138.39,5500.0,138.78,138.78,138.36,138.39,5500.0
2009-10-29 14:10:00,138.42,138.42,138.3,138.33,6400.0,138.42,138.42,138.3,138.33,6400.0
2009-10-29 14:15:00,138.31,138.32,138.0,138.08,20400.0,138.31,138.32,138.0,138.08,20400.0
2009-10-29 14:20:00,138.08,138.1,138.01,138.1,4400.0,138.08,138.1,138.01,138.1,4400.0
2009-10-29 14:25:00,138.08,138.28,138.05,138.28,6400.0,138.08,138.28,138.05,138.28,6400.0
2009-10-29 14:30:00,138.31,138.39,138.21,138.21,4000.0,138.31,138.39,138.21,138.21,4000.0
2009-10-29 14:35:00,138.27,138.32,138.23,138.26,4400.0,138.27,138.32,138.23,138.26,4400.0
2009-10-29 14:40:00,138.26,138.44,138.26,138.37,5700.0,138.26,138.44,138.26,138.37,5700.0
2009-10-29 14:45:00,138.3,138.32,138.2,138.22,2800.0,138.3,138.32,138.2,138.22,2800.0
2009-10-29 14:50:00,138.24,138.36,138.19,138.24,5300.0,138.24,138.36,138.19,138.24,5300.0
2009-10-29 14:55:00,138.21,138.33,138.13,138.19,7400.0,138.21,138.33,138.13,138.19,7400.0
2009-10-29 15:00:00,138.21,138.24,138.16,138.19,4500.0,138.21,138.24,138.16,138.19,4500.0
2009-10-29 15:05:00,138.19,138.38,138.17,138.24,12600.0,138.19,138.38,138.17,138.24,12600.0
2009-10-29 15:10:00,138.25,138.43,138.25,138.32,9500.0,138.25,138.43,138.25,138.32,9500.0
2009-10-29 15:15:00,138.3,138.3,138.1,138.1,8500.0,138.3,138.3,138.1,138.1,8500.0
2009-10-29 15:20:00,138.1,138.23,138.06,138.13,7700.0,138.1,138.23,138.06,138.13,7700.0
2009-10-29 15:25:00,138.1,138.13,138.02,138.04,8900.0,138.1,138.13,138.02,138.04,8900.0
2009-10-29 15:30:00,138.11,138.15,138.05,138.12,8200.0,138.11,138.15,138.05,138.12,8200.0
2009-10-29 15:35:00,138.13,138.2,138.07,138.16,12200.0,138.13,138.2,138.07,138.16,12200.0
2009-10-29 15:40:00,138.2,138.2,137.81,137.81,15100.0,138.2,138.2,137.81,137.81,15100.0
2009-10-29 15:45:00,137.81,137.94,137.64,137.89,13700.0,137.81,137.94,137.64,137.89,13700.0
2009-10-29 15:50:00,137.85,138.18,137.84,138.18,29500.0,137.85,138.18,137.84,138.18,29500.0
2009-10-29 15:55:00,138.16,138.3,138.14,138.24,47700.0,138.16,138.3,138.14,138.24,47700.0
2009-10-30 09:30:00,138.02,138.06,137.67,137.91,6400.0,138.02,138.06,137.67,137.91,6400.0
2009-10-30 09:35:00,137.89,138.5,137.89,138.42,5700.0,137.89,138.5,137.89,138.42,5700.0
2009-10-30 09:40:00,138.4,138.48,137.75,137.86,27500.0,138.4,138.48,137.75,137.86,27500.0
2009-10-30 09:45:00,137.95,138.13,137.72,137.79,6300.0,137.95,138.13,137.72,137.79,6300.0
2009-10-30 09:50:00,137.69,137.71,136.96,137.02,7900.0,137.69,137.71,136.96,137.02,7900.0
2009-10-30 09:55:00,137.02,137.44,136.95,137.25,8900.0,137.02,137.44,136.95,137.25,8900.0
2009-10-30 10:00:00,137.25,137.78,137.23,137.41,7500.0,137.25,137.78,137.23,137.41,7500.0
2009-10-30 10:05:00,137.49,137.68,137.45,137.63,4100.0,137.49,137.68,137.45,137.63,4100.0
2009-10-30 10:10:00,137.62,137.71,137.51,137.71,2700.0,137.62,137.71,137.51,137.71,2700.0
2009-10-30 10:15:00,137.72,137.86,137.72,137.78,3400.0,137.72,137.86,137.72,137.78,3400.0
2009-10-30 10:20:00,137.73,137.95,137.54,137.64,3800.0,137.73,137.95,137.54,137.64,3800.0
2009-10-30 10:25:00,137.61,137.71,137.49,137.61,1700.0,137.61,137.71,137.49,137.61,1700.0
2009-10-30 10:30:00,137.49,137.49,137.16,137.26,2000.0,137.49,137.49,137.16,137.26,2000.0
2009-10-30 10:35:00,137.29,137.29,136.84,136.87,7800.0,137.29,137.29,136.84,136.87,7800.0
2009-10-30 10:40:00,136.95,136.96,136.6,136.74,6700.0,136.95,136.96,136.6,136.74,6700.0
2009-10-30 10:45:00,136.66,137.0,136.66,136.76,7800.0,136.66,137.0,136.66,136.76,7800.0
2009-10-30 10:50:00,136.78,137.03,136.76,137.0,6900.0,136.78,137.03,136.76,137.0,6900.0
2009-10-30 10:55:00,137.0,137.3,136.98,137.05,7600.0,137.0,137.3,136.98,137.05,7600.0
2009-10-30 11:00:00,137.15,137.45,137.15,137.36,15200.0,137.15,137.45,137.15,137.36,15200.0
2009-10-30 11:05:00,137.44,137.44,137.01,137.1,20300.0,137.44,137.44,137.01,137.1,20300.0
2009-10-30 11:10:00,137.11,137.22,137.02,137.13,8500.0,137.11,137.22,137.02,137.13,8500.0
2009-10-30 11:15:00,137.17,137.17,137.08,137.15,5500.0,137.17,137.17,137.08,137.15,5500.0
2009-10-30 11:20:00,137.1,137.1,136.73,136.73,4700.0,137.1,137.1,136.73,136.73,4700.0
2009-10-30 11:25:00,136.7,136.7,136.4,136.48,5100.0,136.7,136.7,136.4,136.48,5100.0
2009-10-30 11:30:00,136.44,136.5,136.41,136.5,3600.0,136.44,136.5,136.41,136.5,3600.0
2009-10-30 11:35:00,136.44,136.44,136.1,136.27,7500.0,136.44,136.44,136.1,136.27,7500.0
2009-10-30 11:40:00,136.24,136.27,136.01,136.01,12300.0,136.24,136.27,136.01,136.01,12300.0
2009-10-30 11:45:00,136.09,136.31,136.01,136.31,4300.0,136.09,136.31,136.01,136.31,4300.0
2009-10-30 11:50:00,136.28,136.38,136.19,136.33,20600.0,136.28,136.38,136.19,136.33,20600.0
2009-10-30 11:55:00,136.3,136.32,136.2,136.25,2200.0,136.3,136.32,136.2,136.25,2200.0
2009-10-30 12:00:00,136.34,136.47,136.31,136.47,4100.0,136.34,136.47,136.31,136.47,4100.0
2009-10-30 12:05:00,136.41,136.63,136.24,136.63,17100.0,136.41,136.63,136.24,136.63,17100.0
2009-10-30 12:10:00,136.59,136.63,136.25,136.29,9600.0,136.59,136.63,136.25,136.29,9600.0
2009-10-30 12:15:00,136.35,136.35,136.24,136.24,2500.0,136.35,136.35,136.24,136.24,2500.0
2009-10-30 12:20:00,136.25,136.53,136.19,136.42,4800.0,136.25,136.53,136.19,136.42,4800.0
2009-10-30 12:25:00,136.42,136.42,136.15,136.26,21800.0,136.42,136.42,136.15,136.26,21800.0
2009-10-30 12:30:00,136.29,136.53,136.26,136.5,7800.0,136.29,136.53,136.26,136.5,7800.0
2009-10-30 12:35:00,136.63,136.65,136.48,136.65,7100.0,136.63,136.65,136.48,136.65,7100.0
2009-10-30 12:40:00,136.63,136.65,136.48,136.54,8200.0,136.63,136.65,136.48,136.54,8200.0
2009-10-30 12:45:00,136.53,136.62,136.34,136.44,22200.0,136.53,136.62,136.34,136.44,22200.0
2009-10-30 12:50:00,136.4,136.58,136.37,136.51,14300.0,136.4,136.58,136.37,136.51,14300.0
2009-10-30 12:55:00,136.51,136.54,136.23,136.24,10500.0,136.51,136.54,136.23,136.24,10500.0
2009-10-30 13:00:00,136.25,136.4,136.15,136.4,2400.0,136.25,136.4,136.15,136.4,2400.0
2009-10-30 13:05:00,136.42,136.51,136.36,136.42,2300.0,136.42,136.51,136.36,136.42,2300.0
2009-10-30 13:10:00,136.32,136.63,136.32,136.5,9000.0,136.32,136.63,136.32,136.5,9000.0
2009-10-30 13:15:00,136.52,136.55,136.31,136.31,1700.0,136.52,136.55,136.31,136.31,1700.0
2009-10-30 13:20:00,136.2,136.27,136.11,136.23,10300.0,136.2,136.27,136.11,136.23,10300.0
2009-10-30 13:25:00,136.26,136.35,136.24,136.35,5000.0,136.26,136.35,136.24,136.35,5000.0
2009-10-30 13:30:00,136.34,136.44,135.97,136.02,18200.0,136.34,136.44,135.97,136.02,18200.0
2009-10-30 13:35:00,136.03,136.32,136.02,136.27,6200.0,136.03,136.32,136.02,136.27,6200.0
2009-10-30 13:40:00,136.27,136.49,136.24,136.33,18200.0,136.27,136.49,136.24,136.33,18200.0
2009-10-30 13:45:00,136.32,136.45,136.29,136.36,11600.0,136.32,136.45,136.29,136.36,11600.0
2009-10-30 13:50:00,136.27,136.27,136.12,136.12,2900.0,136.27,136.27,136.12,136.12,2900.0
2009-10-30 13:55:00,136.08,136.13,135.94,136.06,6100.0,136.08,136.13,135.94,136.06,6100.0
2009-10-30 14:00:00,136.13,136.13,135.98,136.06,4500.0,136.13,136.13,135.98,136.06,4500.0
2009-10-30 14:05:00,136.09,136.44,136.06,136.15,13200.0,136.09,136.44,136.06,136.15,13200.0
2009-10-30 14:10:00,136.14,136.23,136.13,136.2,2200.0,136.14,136.23,136.13,136.2,2200.0
2009-10-30 14:15:00,136.28,136.29,135.94,136.13,14200.0,136.28,136.29,135.94,136.13,14200.0
2009-10-30 14:20:00,136.23,136.24,136.01,136.01,6700.0,136.23,136.24,136.01,136.01,6700.0
2009-10-30 14:25:00,136.01,136.27,136.01,136.27,5600.0,136.01,136.27,136.01,136.27,5600.0
2009-10-30 14:30:00,136.26,136.26,135.94,135.95,5000.0,136.26,136.26,135.94,135.95,5000.0
2009-10-30 14:35:00,135.93,135.97,135.61,135.81,6800.0,135.93,135.97,135.61,135.81,6800.0
2009-10-30 14:40:00,135.87,135.89,135.65,135.73,3300.0,135.87,135.89,135.65,135.73,3300.0
2009-10-30 14:45:00,135.69,135.95,135.6,135.76,8300.0,135.69,135.95,135.6,135.76,8300.0
2009-10-30 14:50:00,135.76,135.83,135.51,135.82,6300.0,135.76,135.83,135.51,135.82,6300.0
2009-10-30 14:55:00,135.84,135.95,135.75,135.85,3000.0,135.84,135.95,135.75,135.85,3000.0
2009-10-30 15:00:00,135.75,135.8,135.57,135.74,8100.0,135.75,135.8,135.57,135.74,8100.0
2009-10-30 15:05:00,135.76,135.76,135.45,135.57,23300.0,135.76,135.76,135.45,135.57,23300.0
2009-10-30 15:10:00,135.61,136.18,135.61,136.04,18800.0,135.61,136.18,135.61,136.04,18800.0
2009-10-30 15:15:00,136.12,136.12,135.74,135.79,14900.0,136.12,136.12,135.74,135.79,14900.0
2009-10-30 15:20:00,135.75,136.27,135.73,135.98,14700.0,135.75,136.27,135.73,135.98,14700.0
2009-10-30 15:25:00,135.96,136.0,135.52,135.72,34800.0,135.96,136.0,135.52,135.72,34800.0
2009-10-30 15:30:00,135.79,136.41,135.79,136.2,21600.0,135.79,136.41,135.79,136.2,21600.0
2009-10-30 15:35:00,136.26,136.28,135.89,136.05,17100.0,136.26,136.28,135.89,136.05,17100.0
2009-10-30 15:40:00,136.01,136.3,136.01,136.13,26100.0,136.01,136.3,136.01,136.13,26100.0
2009-10-30 15:45:00,136.1,136.23,135.92,136.12,24000.0,136.1,136.23,135.92,136.12,24000.0
2009-10-30 15:50:00,136.12,136.12,135.48,135.67,24800.0,136.12,136.12,135.48,135.67,24800.0
2009-10-30 15:55:00,135.66,135.69,135.33,135.33,46900.0,135.66,135.69,135.33,135.33,46900.0
2009-11-02 09:30:00,135.82,137.3,135.82,136.79,31200.0,135.82,137.3,135.82,136.79,31200.0
2009-11-02 09:35:00,136.88,136.88,136.29,136.39,6700.0,136.88,136.88,136.29,136.39,6700.0
2009-11-02 09:40:00,136.47,136.47,135.9,135.94,10100.0,136.47,136.47,135.9,135.94,10100.0
2009-11-02 09:45:00,135.9,135.92,135.33,135.55,6900.0,135.9,135.92,135.33,135.55,6900.0
2009-11-02 09:50:00,135.46,136.05,135.41,136.04,7900.0,135.46,136.05,135.41,136.04,7900.0
2009-11-02 09:55:00,136.09,136.29,135.95,136.17,12100.0,136.09,136.29,135.95,136.17,12100.0
2009-11-02 10:00:00,136.19,137.18,136.19,137.04,35700.0,136.19,137.18,136.19,137.04,35700.0
2009-11-02 10:05:00,137.04,137.05,136.42,136.42,11200.0,137.04,137.05,136.42,136.42,11200.0
2009-11-02 10:10:00,136.38,136.48,136.12,136.19,6900.0,136.38,136.48,136.12,136.19,6900.0
2009-11-02 10:15:00,136.31,136.79,136.23,136.79,8100.0,136.31,136.79,136.23,136.79,8100.0
2009-11-02 10:20:00,136.81,136.9,136.69,136.75,15000.0,136.81,136.9,136.69,136.75,15000.0
2009-11-02 10:25:00,136.76,137.05,136.74,136.95,14500.0,136.76,137.05,136.74,136.95,14500.0
2009-11-02 10:30:00,136.99,137.1,136.97,137.01,16500.0,136.99,137.1,136.97,137.01,16500.0
2009-11-02 10:35:00,137.04,137.13,136.97,137.08,9600.0,137.04,137.13,136.97,137.08,9600.0
2009-11-02 10:40:00,137.09,137.13,136.57,136.58,7500.0,137.09,137.13,136.57,136.58,7500.0
2009-11-02 10:45:00,136.58,136.92,136.23,136.89,12200.0,136.58,136.92,136.23,136.89,12200.0
2009-11-02 10:50:00,136.9,137.05,136.83,136.96,9900.0,136.9,137.05,136.83,136.96,9900.0
2009-11-02 10:55:00,136.94,137.01,136.29,136.3,9800.0,136.94,137.01,136.29,136.3,9800.0
2009-11-02 11:00:00,136.25,136.25,135.77,135.92,19200.0,136.25,136.25,135.77,135.92,19200.0
2009-11-02 11:05:00,135.97,136.18,135.97,136.18,9800.0,135.97,136.18,135.97,136.18,9800.0
2009-11-02 11:10:00,136.18,136.55,136.03,136.48,14600.0,136.18,136.55,136.03,136.48,14600.0
2009-11-02 11:15:00,136.48,136.58,136.44,136.54,5700.0,136.48,136.58,136.44,136.54,5700.0
2009-11-02 11:20:00,136.54,136.65,136.49,136.5,14600.0,136.54,136.65,136.49,136.5,14600.0
2009-11-02 11:25:00,136.5,136.58,136.07,136.3,7300.0,136.5,136.58,136.07,136.3,7300.0
2009-11-02 11:30:00,136.22,136.5,136.16,136.45,9800.0,136.22,136.5,136.16,136.45,9800.0
2009-11-02 11:35:00,136.45,136.48,136.27,136.27,8400.0,136.45,136.48,136.27,136.27,8400.0
2009-11-02 11:40:00,136.3,136.54,136.27,136.47,10200.0,136.3,136.54,136.27,136.47,10200.0
2009-11-02 11:45:00,136.46,136.7,136.46,136.7,10900.0,136.46,136.7,136.46,136.7,10900.0
2009-11-02 11:50:00,136.61,136.68,136.55,136.56,6300.0,136.61,136.68,136.55,136.56,6300.0
2009-11-02 11:55:00,136.6,136.93,136.58,136.75,4600.0,136.6,136.93,136.58,136.75,4600.0
2009-11-02 12:00:00,136.69,136.69,136.5,136.56,5800.0,136.69,136.69,136.5,136.56,5800.0
2009-11-02 12:05:00,136.54,136.65,136.48,136.65,2900.0,136.54,136.65,136.48,136.65,2900.0
2009-11-02 12:10:00,136.69,136.77,136.56,136.77,7000.0,136.69,136.77,136.56,136.77,7000.0
2009-11-02 12:15:00,136.79,136.79,136.35,136.49,4800.0,136.79,136.79,136.35,136.49,4800.0
2009-11-02 12:20:00,136.41,136.49,136.3,136.38,2200.0,136.41,136.49,136.3,136.38,2200.0
2009-11-02 12:25:00,136.38,136.43,136.28,136.28,3600.0,136.38,136.43,136.28,136.28,3600.0
2009-11-02 12:30:00,136.26,136.4,136.06,136.19,7600.0,136.26,136.4,136.06,136.19,7600.0
2009-11-02 12:35:00,136.22,136.41,136.22,136.41,4900.0,136.22,136.41,136.22,136.41,4900.0
2009-11-02 12:40:00,136.39,136.39,135.94,135.98,6700.0,136.39,136.39,135.94,135.98,6700.0
2009-11-02 12:45:00,135.99,136.25,135.92,136.21,6400.0,135.99,136.25,135.92,136.21,6400.0
2009-11-02 12:50:00,136.11,136.22,135.8,135.96,17200.0,136.11,136.22,135.8,135.96,17200.0
2009-11-02 12:55:00,135.95,136.26,135.78,135.78,11600.0,135.95,136.26,135.78,135.78,11600.0
2009-11-02 13:00:00,135.79,136.09,135.72,136.06,9200.0,135.79,136.09,135.72,136.06,9200.0
2009-11-02 13:05:00,136.14,136.26,136.1,136.26,3500.0,136.14,136.26,136.1,136.26,3500.0
2009-11-02 13:10:00,136.32,136.45,136.24,136.24,5300.0,136.32,136.45,136.24,136.24,5300.0
2009-11-02 13:15:00,136.22,136.45,136.07,136.16,13700.0,136.22,136.45,136.07,136.16,13700.0
2009-11-02 13:20:00,136.16,136.44,136.14,136.36,5700.0,136.16,136.44,136.14,136.36,5700.0
2009-11-02 13:25:00,136.44,136.44,136.2,136.24,4100.0,136.44,136.44,136.2,136.24,4100.0
2009-11-02 13:30:00,136.2,136.22,135.77,135.87,7500.0,136.2,136.22,135.77,135.87,7500.0
2009-11-02 13:35:00,135.79,135.93,135.79,135.82,1500.0,135.79,135.93,135.79,135.82,1500.0
2009-11-02 13:40:00,135.81,135.94,135.69,135.94,3000.0,135.81,135.94,135.69,135.94,3000.0
2009-11-02 13:45:00,135.85,135.87,135.65,135.79,2900.0,135.85,135.87,135.65,135.79,2900.0
2009-11-02 13:50:00,135.76,135.76,135.32,135.45,15400.0,135.76,135.76,135.32,135.45,15400.0
2009-11-02 13:55:00,135.52,135.56,135.36,135.36,2500.0,135.52,135.56,135.36,135.36,2500.0
2009-11-02 14:00:00,135.4,135.42,135.23,135.24,8700.0,135.4,135.42,135.23,135.24,8700.0
2009-11-02 14:05:00,135.3,135.4,135.13,135.38,10000.0,135.3,135.4,135.13,135.38,10000.0
2009-11-02 14:10:00,135.41,135.72,135.37,135.52,9100.0,135.41,135.72,135.37,135.52,9100.0
2009-11-02 14:15:00,135.5,135.64,135.48,135.49,3700.0,135.5,135.64,135.48,135.49,3700.0
2009-11-02 14:20:00,135.49,136.09,135.49,135.91,5700.0,135.49,136.09,135.49,135.91,5700.0
2009-11-02 14:25:00,136.0,136.13,135.91,136.12,5300.0,136.0,136.13,135.91,136.12,5300.0
2009-11-02 14:30:00,136.1,136.26,136.0,136.19,7500.0,136.1,136.26,136.0,136.19,7500.0
2009-11-02 14:35:00,136.24,136.29,135.99,136.0,5300.0,136.24,136.29,135.99,136.0,5300.0
2009-11-02 14:40:00,136.0,136.18,136.0,136.0,8800.0,136.0,136.18,136.0,136.0,8800.0
2009-11-02 14:45:00,136.02,136.17,135.95,135.98,9500.0,136.02,136.17,135.95,135.98,9500.0
2009-11-02 14:50:00,136.0,136.26,135.97,136.23,7200.0,136.0,136.26,135.97,136.23,7200.0
2009-11-02 14:55:00,136.25,136.25,135.76,136.1,19800.0,136.25,136.25,135.76,136.1,19800.0
2009-11-02 15:00:00,136.09,136.24,136.08,136.12,8400.0,136.09,136.24,136.08,136.12,8400.0
2009-11-02 15:05:00,136.13,136.2,135.88,136.05,11200.0,136.13,136.2,135.88,136.05,11200.0
2009-11-02 15:10:00,136.08,136.29,136.03,136.23,6000.0,136.08,136.29,136.03,136.23,6000.0
2009-11-02 15:15:00,136.26,136.33,135.91,135.91,6500.0,136.26,136.33,135.91,135.91,6500.0
2009-11-02 15:20:00,135.9,136.11,135.89,136.03,8900.0,135.9,136.11,135.89,136.03,8900.0
2009-11-02 15:25:00,136.05,136.21,135.89,136.1,8000.0,136.05,136.21,135.89,136.1,8000.0
2009-11-02 15:30:00,136.1,136.49,136.09,136.18,19400.0,136.1,136.49,136.09,136.18,19400.0
2009-11-02 15:35:00,136.23,136.36,136.14,136.14,14400.0,136.23,136.36,136.14,136.14,14400.0
2009-11-02 15:40:00,136.14,136.28,136.14,136.26,15600.0,136.14,136.28,136.14,136.26,15600.0
2009-11-02 15:45:00,136.25,136.25,135.89,135.98,11900.0,136.25,136.25,135.89,135.98,11900.0
2009-11-02 15:50:00,135.98,136.28,135.98,136.14,16100.0,135.98,136.28,135.98,136.14,16100.0
2009-11-02 15:55:00,136.17,136.33,136.09,136.21,34700.0,136.17,136.33,136.09,136.21,34700.0
2009-11-03 09:30:00,136.44,137.0,136.05,136.22,18900.0,136.44,137.0,136.05,136.22,18900.0
2009-11-03 09:35:00,136.23,137.79,136.23,137.76,24900.0,136.23,137.79,136.23,137.76,24900.0
2009-11-03 09:40:00,137.65,138.55,137.59,138.41,22500.0,137.65,138.55,137.59,138.41,22500.0
2009-11-03 09:45:00,138.3,138.37,137.78,137.95,9300.0,138.3,138.37,137.78,137.95,9300.0
2009-11-03 09:50:00,137.77,138.21,137.55,137.98,22200.0,137.77,138.21,137.55,137.98,22200.0
2009-11-03 09:55:00,137.98,138.32,137.98,138.23,12100.0,137.98,138.32,137.98,138.23,12100.0
2009-11-03 10:00:00,138.19,138.22,137.89,138.01,25500.0,138.19,138.22,137.89,138.01,25500.0
2009-11-03 10:05:00,138.12,138.34,137.93,138.18,9100.0,138.12,138.34,137.93,138.18,9100.0
2009-11-03 10:10:00,138.15,138.39,137.84,137.91,23600.0,138.15,138.39,137.84,137.91,23600.0
2009-11-03 10:15:00,137.97,138.05,137.49,137.55,11600.0,137.97,138.05,137.49,137.55,11600.0
2009-11-03 10:20:00,137.66,137.76,137.24,137.36,9800.0,137.66,137.76,137.24,137.36,9800.0
2009-11-03 10:25:00,137.35,137.35,136.5,136.58,18100.0,137.35,137.35,136.5,136.58,18100.0
2009-11-03 10:30:00,136.61,137.17,136.53,137.15,12700.0,136.61,137.17,136.53,137.15,12700.0
2009-11-03 10:35:00,137.15,137.31,136.92,136.99,19600.0,137.15,137.31,136.92,136.99,19600.0
2009-11-03 10:40:00,136.99,137.34,136.98,137.31,11300.0,136.99,137.34,136.98,137.31,11300.0
2009-11-03 10:45:00,137.38,137.88,137.25,137.71,19600.0,137.38,137.88,137.25,137.71,19600.0
2009-11-03 10:50:00,137.7,137.8,137.61,137.67,7600.0,137.7,137.8,137.61,137.67,7600.0
2009-11-03 10:55:00,137.73,137.77,137.46,137.6,9500.0,137.73,137.77,137.46,137.6,9500.0
2009-11-03 11:00:00,137.71,137.85,137.68,137.79,11900.0,137.71,137.85,137.68,137.79,11900.0
2009-11-03 11:05:00,137.78,137.8,137.5,137.73,7000.0,137.78,137.8,137.5,137.73,7000.0
2009-11-03 11:10:00,137.66,137.83,137.62,137.8,8600.0,137.66,137.83,137.62,137.8,8600.0
2009-11-03 11:15:00,137.8,137.87,137.67,137.81,5700.0,137.8,137.87,137.67,137.81,5700.0
2009-11-03 11:20:00,137.74,138.1,137.74,138.07,5200.0,137.74,138.1,137.74,138.07,5200.0
2009-11-03 11:25:00,138.07,138.07,137.75,137.98,5500.0,138.07,138.07,137.75,137.98,5500.0
2009-11-03 11:30:00,137.95,138.07,137.76,137.76,5700.0,137.95,138.07,137.76,137.76,5700.0
2009-11-03 11:35:00,137.76,137.88,137.62,137.88,5300.0,137.76,137.88,137.62,137.88,5300.0
2009-11-03 11:40:00,137.84,137.93,137.79,137.87,7500.0,137.84,137.93,137.79,137.87,7500.0
2009-11-03 11:45:00,137.87,138.12,137.82,138.12,2400.0,137.87,138.12,137.82,138.12,2400.0
2009-11-03 11:50:00,138.08,138.23,137.91,138.23,3600.0,138.08,138.23,137.91,138.23,3600.0
2009-11-03 11:55:00,138.26,138.38,138.16,138.16,5600.0,138.26,138.38,138.16,138.16,5600.0
2009-11-03 12:00:00,138.15,138.33,138.11,138.14,4800.0,138.15,138.33,138.11,138.14,4800.0
2009-11-03 12:05:00,138.11,138.16,137.83,138.16,5200.0,138.11,138.16,137.83,138.16,5200.0
2009-11-03 12:10:00,138.16,138.23,138.16,138.22,2200.0,138.16,138.23,138.16,138.22,2200.0
2009-11-03 12:15:00,138.2,138.2,138.03,138.1,1800.0,138.2,138.2,138.03,138.1,1800.0
2009-11-03 12:20:00,138.01,138.09,137.89,138.07,5200.0,138.01,138.09,137.89,138.07,5200.0
2009-11-03 12:25:00,138.1,138.16,137.95,138.03,3700.0,138.1,138.16,137.95,138.03,3700.0
2009-11-03 12:30:00,137.97,138.17,137.97,138.17,2000.0,137.97,138.17,137.97,138.17,2000.0
2009-11-03 12:35:00,138.14,138.52,138.08,138.4,7100.0,138.14,138.52,138.08,138.4,7100.0
2009-11-03 12:40:00,138.35,138.38,138.19,138.3,2200.0,138.35,138.38,138.19,138.3,2200.0
2009-11-03 12:45:00,138.3,138.32,138.12,138.19,3800.0,138.3,138.32,138.12,138.19,3800.0
2009-11-03 12:50:00,138.23,138.23,138.05,138.05,1800.0,138.23,138.23,138.05,138.05,1800.0
2009-11-03 12:55:00,138.08,138.25,138.08,138.09,2300.0,138.08,138.25,138.08,138.09,2300.0
2009-11-03 13:00:00,138.08,138.18,138.04,138.18,4000.0,138.08,138.18,138.04,138.18,4000.0
2009-11-03 13:05:00,138.23,138.3,138.09,138.17,3100.0,138.23,138.3,138.09,138.17,3100.0
2009-11-03 13:10:00,138.11,138.28,138.11,138.28,2700.0,138.11,138.28,138.11,138.28,2700.0
2009-11-03 13:15:00,138.25,138.28,138.12,138.25,2700.0,138.25,138.28,138.12,138.25,2700.0
2009-11-03 13:20:00,138.27,138.44,138.18,138.29,7700.0,138.27,138.44,138.18,138.29,7700.0
2009-11-03 13:25:00,138.3,138.42,138.15,138.32,6500.0,138.3,138.42,138.15,138.32,6500.0
2009-11-03 13:30:00,138.38,138.51,138.38,138.45,3100.0,138.38,138.51,138.38,138.45,3100.0
2009-11-03 13:35:00,138.5,138.67,138.46,138.66,9500.0,138.5,138.67,138.46,138.66,9500.0
2009-11-03 13:40:00,138.65,138.77,138.48,138.7,11400.0,138.65,138.77,138.48,138.7,11400.0
2009-11-03 13:45:00,138.63,138.81,138.61,138.81,6000.0,138.63,138.81,138.61,138.81,6000.0
2009-11-03 13:50:00,138.83,138.95,138.83,138.87,10400.0,138.83,138.95,138.83,138.87,10400.0
2009-11-03 13:55:00,138.83,139.0,138.78,138.9,6500.0,138.83,139.0,138.78,138.9,6500.0
2009-11-03 14:00:00,138.93,139.07,138.9,139.06,11300.0,138.93,139.07,138.9,139.06,11300.0
2009-11-03 14:05:00,139.06,139.13,139.0,139.13,6400.0,139.06,139.13,139.0,139.13,6400.0
2009-11-03 14:10:00,139.13,139.14,139.04,139.08,7600.0,139.13,139.14,139.04,139.08,7600.0
2009-11-03 14:15:00,139.07,139.1,138.98,138.98,9400.0,139.07,139.1,138.98,138.98,9400.0
2009-11-03 14:20:00,139.0,139.13,138.88,138.88,10700.0,139.0,139.13,138.88,138.88,10700.0
2009-11-03 14:25:00,138.87,139.22,138.87,139.17,5900.0,138.87,139.22,138.87,139.17,5900.0
2009-11-03 14:30:00,139.18,139.28,139.1,139.1,16400.0,139.18,139.28,139.1,139.1,16400.0
2009-11-03 14:35:00,139.1,139.2,139.04,139.11,12900.0,139.1,139.2,139.04,139.11,12900.0
2009-11-03 14:40:00,139.18,139.26,139.14,139.22,10300.0,139.18,139.26,139.14,139.22,10300.0
2009-11-03 14:45:00,139.22,139.59,139.14,139.55,14700.0,139.22,139.59,139.14,139.55,14700.0
2009-11-03 14:50:00,139.61,139.61,139.25,139.25,7500.0,139.61,139.61,139.25,139.25,7500.0
2009-11-03 14:55:00,139.22,139.56,139.12,139.43,21700.0,139.22,139.56,139.12,139.43,21700.0
2009-11-03 15:00:00,139.43,139.48,139.23,139.23,12000.0,139.43,139.48,139.23,139.23,12000.0
2009-11-03 15:05:00,139.28,139.3,139.09,139.14,12900.0,139.28,139.3,139.09,139.14,12900.0
2009-11-03 15:10:00,139.18,139.26,139.01,139.11,13000.0,139.18,139.26,139.01,139.11,13000.0
2009-11-03 15:15:00,139.15,139.22,139.09,139.1,10600.0,139.15,139.22,139.09,139.1,10600.0
2009-11-03 15:20:00,139.1,139.12,138.85,138.98,13100.0,139.1,139.12,138.85,138.98,13100.0
2009-11-03 15:25:00,139.03,139.1,138.94,139.08,16100.0,139.03,139.1,138.94,139.08,16100.0
2009-11-03 15:30:00,139.08,139.29,139.08,139.18,42000.0,139.08,139.29,139.08,139.18,42000.0
2009-11-03 15:35:00,139.15,139.26,139.06,139.12,24800.0,139.15,139.26,139.06,139.12,24800.0
2009-11-03 15:40:00,139.12,139.12,138.78,138.82,24300.0,139.12,139.12,138.78,138.82,24300.0
2009-11-03 15:45:00,138.84,139.06,138.84,138.89,22200.0,138.84,139.06,138.84,138.89,22200.0
2009-11-03 15:50:00,138.93,138.99,138.8,138.99,15400.0,138.93,138.99,138.8,138.99,15400.0
2009-11-03 15:55:00,138.97,139.0,138.85,139.0,31700.0,138.97,139.0,138.85,139.0,31700.0
2009-11-04 09:30:00,139.78,140.65,139.65,140.53,28900.0,139.78,140.65,139.65,140.53,28900.0
2009-11-04 09:35:00,140.56,140.7,140.03,140.08,25300.0,140.56,140.7,140.03,140.08,25300.0
2009-11-04 09:40:00,140.13,140.14,139.45,139.52,5100.0,140.13,140.14,139.45,139.52,5100.0
2009-11-04 09:45:00,139.46,139.81,139.43,139.76,7700.0,139.46,139.81,139.43,139.76,7700.0
2009-11-04 09:50:00,139.76,140.05,139.76,139.93,12800.0,139.76,140.05,139.76,139.93,12800.0
2009-11-04 09:55:00,139.89,140.21,139.89,140.16,10900.0,139.89,140.21,139.89,140.16,10900.0
2009-11-04 10:00:00,140.1,140.4,139.79,140.33,27600.0,140.1,140.4,139.79,140.33,27600.0
2009-11-04 10:05:00,140.33,140.4,140.23,140.38,5900.0,140.33,140.4,140.23,140.38,5900.0
2009-11-04 10:10:00,140.41,140.53,140.38,140.42,3900.0,140.41,140.53,140.38,140.42,3900.0
2009-11-04 10:15:00,140.52,140.55,140.43,140.46,3700.0,140.52,140.55,140.43,140.46,3700.0
2009-11-04 10:20:00,140.57,140.79,140.56,140.7,4000.0,140.57,140.79,140.56,140.7,4000.0
2009-11-04 10:25:00,140.77,141.13,140.74,141.1,20500.0,140.77,141.13,140.74,141.1,20500.0
2009-11-04 10:30:00,141.1,141.42,141.09,141.14,12500.0,141.1,141.42,141.09,141.14,12500.0
2009-11-04 10:35:00,141.15,141.33,141.03,141.19,11500.0,141.15,141.33,141.03,141.19,11500.0
2009-11-04 10:40:00,141.17,141.23,141.1,141.2,5600.0,141.17,141.23,141.1,141.2,5600.0
2009-11-04 10:45:00,141.22,141.3,141.2,141.3,6700.0,141.22,141.3,141.2,141.3,6700.0
2009-11-04 10:50:00,141.3,141.3,141.15,141.16,4700.0,141.3,141.3,141.15,141.16,4700.0
2009-11-04 10:55:00,141.22,141.29,141.19,141.29,3800.0,141.22,141.29,141.19,141.29,3800.0
2009-11-04 11:00:00,141.23,141.26,140.95,141.12,6600.0,141.23,141.26,140.95,141.12,6600.0
2009-11-04 11:05:00,141.11,141.2,141.11,141.11,7900.0,141.11,141.2,141.11,141.11,7900.0
2009-11-04 11:10:00,141.11,141.16,141.09,141.09,6200.0,141.11,141.16,141.09,141.09,6200.0
2009-11-04 11:15:00,141.08,141.14,141.08,141.14,3700.0,141.08,141.14,141.08,141.14,3700.0
2009-11-04 11:20:00,141.14,141.18,141.13,141.16,7000.0,141.14,141.18,141.13,141.16,7000.0
2009-11-04 11:25:00,141.18,141.22,141.15,141.2,4100.0,141.18,141.22,141.15,141.2,4100.0
2009-11-04 11:30:00,141.2,141.22,141.06,141.13,7300.0,141.2,141.22,141.06,141.13,7300.0
2009-11-04 11:35:00,141.1,141.13,141.07,141.07,3800.0,141.1,141.13,141.07,141.07,3800.0
2009-11-04 11:40:00,141.06,141.06,141.0,141.03,7300.0,141.06,141.06,141.0,141.03,7300.0
2009-11-04 11:45:00,141.03,141.1,140.99,140.99,3100.0,141.03,141.1,140.99,140.99,3100.0
2009-11-04 11:50:00,140.97,141.0,140.95,140.96,4500.0,140.97,141.0,140.95,140.96,4500.0
2009-11-04 11:55:00,140.97,140.97,140.69,140.69,4500.0,140.97,140.97,140.69,140.69,4500.0
2009-11-04 12:00:00,140.69,140.71,140.49,140.71,6800.0,140.69,140.71,140.49,140.71,6800.0
2009-11-04 12:05:00,140.71,140.79,140.71,140.77,1900.0,140.71,140.79,140.71,140.77,1900.0
2009-11-04 12:10:00,140.77,140.77,140.51,140.62,2900.0,140.77,140.77,140.51,140.62,2900.0
2009-11-04 12:15:00,140.72,140.74,140.61,140.61,3900.0,140.72,140.74,140.61,140.61,3900.0
2009-11-04 12:20:00,140.58,140.6,140.53,140.57,4300.0,140.58,140.6,140.53,140.57,4300.0
2009-11-04 12:25:00,140.56,140.72,140.53,140.71,9300.0,140.56,140.72,140.53,140.71,9300.0
2009-11-04 12:30:00,140.73,140.83,140.71,140.82,5500.0,140.73,140.83,140.71,140.82,5500.0
2009-11-04 12:35:00,140.82,141.02,140.81,141.01,4500.0,140.82,141.02,140.81,141.01,4500.0
2009-11-04 12:40:00,141.04,141.15,140.95,141.13,12900.0,141.04,141.15,140.95,141.13,12900.0
2009-11-04 12:45:00,141.12,141.13,140.77,140.79,6100.0,141.12,141.13,140.77,140.79,6100.0
2009-11-04 12:50:00,140.77,140.77,140.58,140.64,5200.0,140.77,140.77,140.58,140.64,5200.0
2009-11-04 12:55:00,140.61,140.68,140.59,140.63,2700.0,140.61,140.68,140.59,140.63,2700.0
2009-11-04 13:00:00,140.64,140.64,140.48,140.61,3800.0,140.64,140.64,140.48,140.61,3800.0
2009-11-04 13:05:00,140.64,140.67,140.51,140.61,4300.0,140.64,140.67,140.51,140.61,4300.0
2009-11-04 13:10:00,140.65,140.79,140.65,140.7,3300.0,140.65,140.79,140.65,140.7,3300.0
2009-11-04 13:15:00,140.67,140.68,140.54,140.54,2700.0,140.67,140.68,140.54,140.54,2700.0
2009-11-04 13:20:00,140.59,140.6,140.56,140.59,2300.0,140.59,140.6,140.56,140.59,2300.0
2009-11-04 13:25:00,140.56,140.58,140.43,140.49,4200.0,140.56,140.58,140.43,140.49,4200.0
2009-11-04 13:30:00,140.5,140.53,140.46,140.49,2600.0,140.5,140.53,140.46,140.49,2600.0
2009-11-04 13:35:00,140.5,140.55,140.43,140.47,3800.0,140.5,140.55,140.43,140.47,3800.0
2009-11-04 13:40:00,140.45,140.51,140.42,140.49,4900.0,140.45,140.51,140.42,140.49,4900.0
2009-11-04 13:45:00,140.49,140.78,140.49,140.77,5100.0,140.49,140.78,140.49,140.77,5100.0
2009-11-04 13:50:00,140.77,140.91,140.77,140.88,3700.0,140.77,140.91,140.77,140.88,3700.0
2009-11-04 13:55:00,140.9,140.93,140.75,140.78,6100.0,140.9,140.93,140.75,140.78,6100.0
2009-11-04 14:00:00,140.78,140.87,140.73,140.87,2900.0,140.78,140.87,140.73,140.87,2900.0
2009-11-04 14:05:00,140.87,140.87,140.74,140.77,2300.0,140.87,140.87,140.74,140.77,2300.0
2009-11-04 14:10:00,140.76,140.84,140.76,140.78,2500.0,140.76,140.84,140.76,140.78,2500.0
2009-11-04 14:15:00,140.81,141.3,140.18,140.2,14500.0,140.81,141.3,140.18,140.2,14500.0
2009-11-04 14:20:00,140.22,141.17,140.22,140.91,12500.0,140.22,141.17,140.22,140.91,12500.0
2009-11-04 14:25:00,140.84,140.92,140.23,140.37,17300.0,140.84,140.92,140.23,140.37,17300.0
2009-11-04 14:30:00,140.34,141.17,140.21,141.06,19900.0,140.34,141.17,140.21,141.06,19900.0
2009-11-04 14:35:00,141.06,141.2,140.88,140.98,8700.0,141.06,141.2,140.88,140.98,8700.0
2009-11-04 14:40:00,140.96,141.35,140.81,140.99,17400.0,140.96,141.35,140.81,140.99,17400.0
2009-11-04 14:45:00,141.07,141.28,141.05,141.25,11300.0,141.07,141.28,141.05,141.25,11300.0
2009-11-04 14:50:00,141.3,141.38,141.22,141.22,15900.0,141.3,141.38,141.22,141.22,15900.0
2009-11-04 14:55:00,141.22,141.23,140.96,141.13,8800.0,141.22,141.23,140.96,141.13,8800.0
2009-11-04 15:00:00,141.09,141.09,140.62,140.65,12500.0,141.09,141.09,140.62,140.65,12500.0
2009-11-04 15:05:00,140.62,140.82,140.61,140.67,13500.0,140.62,140.82,140.61,140.67,13500.0
2009-11-04 15:10:00,140.72,140.87,140.42,140.66,13100.0,140.72,140.87,140.42,140.66,13100.0
2009-11-04 15:15:00,140.67,140.81,140.49,140.68,13100.0,140.67,140.81,140.49,140.68,13100.0
2009-11-04 15:20:00,140.63,140.74,140.52,140.61,9400.0,140.63,140.74,140.52,140.61,9400.0
2009-11-04 15:25:00,140.61,140.72,140.52,140.6,8800.0,140.61,140.72,140.52,140.6,8800.0
2009-11-04 15:30:00,140.61,140.62,140.01,140.07,24200.0,140.61,140.62,140.01,140.07,24200.0
2009-11-04 15:35:00,140.18,140.26,139.57,139.73,22600.0,140.18,140.26,139.57,139.73,22600.0
2009-11-04 15:40:00,139.76,139.78,139.38,139.55,33700.0,139.76,139.78,139.38,139.55,33700.0
2009-11-04 15:45:00,139.54,139.54,139.19,139.23,37700.0,139.54,139.54,139.19,139.23,37700.0
2009-11-04 15:50:00,139.23,139.38,139.09,139.38,35300.0,139.23,139.38,139.09,139.38,35300.0
2009-11-04 15:55:00,139.34,139.37,139.17,139.24,30300.0,139.34,139.37,139.17,139.24,30300.0
2009-11-05 09:30:00,140.16,140.16,138.69,138.82,11400.0,140.16,140.16,138.69,138.82,11400.0
2009-11-05 09:35:00,138.82,139.06,138.27,138.34,15500.0,138.82,139.06,138.27,138.34,15500.0
2009-11-05 09:40:00,138.39,138.7,138.01,138.13,16200.0,138.39,138.7,138.01,138.13,16200.0
2009-11-05 09:45:00,138.11,138.68,138.02,138.68,22400.0,138.11,138.68,138.02,138.68,22400.0
2009-11-05 09:50:00,138.76,139.02,138.76,138.93,8100.0,138.76,139.02,138.76,138.93,8100.0
2009-11-05 09:55:00,138.94,139.25,138.79,139.25,6300.0,138.94,139.25,138.79,139.25,6300.0
2009-11-05 10:00:00,139.27,139.64,139.2,139.44,11200.0,139.27,139.64,139.2,139.44,11200.0
2009-11-05 10:05:00,139.4,139.4,139.09,139.09,6600.0,139.4,139.4,139.09,139.09,6600.0
2009-11-05 10:10:00,139.15,139.31,139.15,139.22,5100.0,139.15,139.31,139.15,139.22,5100.0
2009-11-05 10:15:00,139.25,139.31,139.1,139.16,13700.0,139.25,139.31,139.1,139.16,13700.0
2009-11-05 10:20:00,139.19,139.55,139.18,139.46,8800.0,139.19,139.55,139.18,139.46,8800.0
2009-11-05 10:25:00,139.44,139.68,139.44,139.6,5100.0,139.44,139.68,139.44,139.6,5100.0
2009-11-05 10:30:00,139.69,139.79,139.63,139.64,4400.0,139.69,139.79,139.63,139.64,4400.0
2009-11-05 10:35:00,139.65,139.99,139.65,139.99,7500.0,139.65,139.99,139.65,139.99,7500.0
2009-11-05 10:40:00,140.05,140.32,139.99,140.3,7300.0,140.05,140.32,139.99,140.3,7300.0
2009-11-05 10:45:00,140.3,140.72,140.29,140.68,9400.0,140.3,140.72,140.29,140.68,9400.0
2009-11-05 10:50:00,140.65,140.72,140.58,140.68,4900.0,140.65,140.72,140.58,140.68,4900.0
2009-11-05 10:55:00,140.71,140.84,140.68,140.8,3300.0,140.71,140.84,140.68,140.8,3300.0
2009-11-05 11:00:00,140.8,140.8,140.38,140.38,10100.0,140.8,140.8,140.38,140.38,10100.0
2009-11-05 11:05:00,140.39,140.5,140.31,140.39,5700.0,140.39,140.5,140.31,140.39,5700.0
2009-11-05 11:10:00,140.4,140.45,140.28,140.28,4800.0,140.4,140.45,140.28,140.28,4800.0
2009-11-05 11:15:00,140.29,140.41,140.08,140.1,9400.0,140.29,140.41,140.08,140.1,9400.0
2009-11-05 11:20:00,140.08,140.14,140.01,140.06,3700.0,140.08,140.14,140.01,140.06,3700.0
2009-11-05 11:25:00,140.11,140.27,140.11,140.21,2300.0,140.11,140.27,140.11,140.21,2300.0
2009-11-05 11:30:00,140.21,140.21,140.04,140.1,1800.0,140.21,140.21,140.04,140.1,1800.0
2009-11-05 11:35:00,140.09,140.1,140.0,140.0,2500.0,140.09,140.1,140.0,140.0,2500.0
2009-11-05 11:40:00,140.03,140.05,139.67,139.7,3200.0,140.03,140.05,139.67,139.7,3200.0
2009-11-05 11:45:00,139.67,139.68,139.5,139.57,2400.0,139.67,139.68,139.5,139.57,2400.0
2009-11-05 11:50:00,139.59,139.64,139.32,139.39,8200.0,139.59,139.64,139.32,139.39,8200.0
2009-11-05 11:55:00,139.4,139.54,139.37,139.53,2300.0,139.4,139.54,139.37,139.53,2300.0
2009-11-05 12:00:00,139.5,139.65,139.5,139.55,1400.0,139.5,139.65,139.5,139.55,1400.0
2009-11-05 12:05:00,139.54,139.6,139.52,139.55,1600.0,139.54,139.6,139.52,139.55,1600.0
2009-11-05 12:10:00,139.58,139.58,139.47,139.56,4200.0,139.58,139.58,139.47,139.56,4200.0
2009-11-05 12:15:00,139.55,139.68,139.51,139.68,2400.0,139.55,139.68,139.51,139.68,2400.0
2009-11-05 12:20:00,139.61,139.61,139.47,139.53,2900.0,139.61,139.61,139.47,139.53,2900.0
2009-11-05 12:25:00,139.56,139.59,139.39,139.58,5000.0,139.56,139.59,139.39,139.58,5000.0
2009-11-05 12:30:00,139.58,139.72,139.51,139.72,5800.0,139.58,139.72,139.51,139.72,5800.0
2009-11-05 12:35:00,139.73,139.84,139.73,139.78,2400.0,139.73,139.84,139.73,139.78,2400.0
2009-11-05 12:40:00,139.75,139.84,139.75,139.84,2400.0,139.75,139.84,139.75,139.84,2400.0
2009-11-05 12:45:00,139.85,139.99,139.85,139.93,2600.0,139.85,139.99,139.85,139.93,2600.0
2009-11-05 12:50:00,139.88,139.96,139.78,139.78,3500.0,139.88,139.96,139.78,139.78,3500.0
2009-11-05 12:55:00,139.72,139.74,139.59,139.72,6500.0,139.72,139.74,139.59,139.72,6500.0
2009-11-05 13:00:00,139.79,139.84,139.73,139.73,2700.0,139.79,139.84,139.73,139.73,2700.0
2009-11-05 13:05:00,139.8,139.86,139.76,139.85,2700.0,139.8,139.86,139.76,139.85,2700.0
2009-11-05 13:10:00,139.87,139.89,139.72,139.8,4500.0,139.87,139.89,139.72,139.8,4500.0
2009-11-05 13:15:00,139.79,139.8,139.67,139.79,4600.0,139.79,139.8,139.67,139.79,4600.0
2009-11-05 13:20:00,139.91,139.93,139.78,139.78,900.0,139.91,139.93,139.78,139.78,900.0
2009-11-05 13:25:00,139.76,139.91,139.76,139.9,1300.0,139.76,139.91,139.76,139.9,1300.0
2009-11-05 13:30:00,139.9,139.95,139.86,139.86,2100.0,139.9,139.95,139.86,139.86,2100.0
2009-11-05 13:35:00,139.85,139.96,139.81,139.89,1800.0,139.85,139.96,139.81,139.89,1800.0
2009-11-05 13:40:00,139.89,140.03,139.87,140.0,7200.0,139.89,140.03,139.87,140.0,7200.0
2009-11-05 13:45:00,140.01,140.12,139.97,140.09,8400.0,140.01,140.12,139.97,140.09,8400.0
2009-11-05 13:50:00,140.07,140.1,139.96,140.08,6600.0,140.07,140.1,139.96,140.08,6600.0
2009-11-05 13:55:00,140.02,140.11,140.02,140.07,8000.0,140.02,140.11,140.02,140.07,8000.0
2009-11-05 14:00:00,140.1,140.35,140.09,140.35,12800.0,140.1,140.35,140.09,140.35,12800.0
2009-11-05 14:05:00,140.41,140.41,140.16,140.32,8600.0,140.41,140.41,140.16,140.32,8600.0
2009-11-05 14:10:00,140.3,140.43,140.28,140.34,9100.0,140.3,140.43,140.28,140.34,9100.0
2009-11-05 14:15:00,140.3,140.38,140.23,140.23,2200.0,140.3,140.38,140.23,140.23,2200.0
2009-11-05 14:20:00,140.26,140.4,140.26,140.35,2900.0,140.26,140.4,140.26,140.35,2900.0
2009-11-05 14:25:00,140.25,140.41,140.2,140.3,5300.0,140.25,140.41,140.2,140.3,5300.0
2009-11-05 14:30:00,140.22,140.31,140.22,140.26,2000.0,140.22,140.31,140.22,140.26,2000.0
2009-11-05 14:35:00,140.21,140.22,140.09,140.17,2600.0,140.21,140.22,140.09,140.17,2600.0
2009-11-05 14:40:00,140.12,140.22,140.12,140.17,2300.0,140.12,140.22,140.12,140.17,2300.0
2009-11-05 14:45:00,140.21,140.26,140.15,140.24,2200.0,140.21,140.26,140.15,140.24,2200.0
2009-11-05 14:50:00,140.23,140.37,140.21,140.21,1000.0,140.23,140.37,140.21,140.21,1000.0
2009-11-05 14:55:00,140.22,140.28,140.14,140.25,3200.0,140.22,140.28,140.14,140.25,3200.0
2009-11-05 15:00:00,140.25,140.29,139.99,140.02,5700.0,140.25,140.29,139.99,140.02,5700.0
2009-11-05 15:05:00,139.98,140.01,139.88,139.97,3800.0,139.98,140.01,139.88,139.97,3800.0
2009-11-05 15:10:00,139.95,139.95,139.86,139.86,2600.0,139.95,139.95,139.86,139.86,2600.0
2009-11-05 15:15:00,139.89,139.92,139.81,139.92,6500.0,139.89,139.92,139.81,139.92,6500.0
2009-11-05 15:20:00,139.91,139.93,139.71,139.73,6600.0,139.91,139.93,139.71,139.73,6600.0
2009-11-05 15:25:00,139.72,139.77,139.61,139.77,14600.0,139.72,139.77,139.61,139.77,14600.0
2009-11-05 15:30:00,139.73,139.75,139.64,139.75,5300.0,139.73,139.75,139.64,139.75,5300.0
2009-11-05 15:35:00,139.75,139.98,139.75,139.9,16900.0,139.75,139.98,139.75,139.9,16900.0
2009-11-05 15:40:00,139.93,140.02,139.91,140.01,11700.0,139.93,140.02,139.91,140.01,11700.0
2009-11-05 15:45:00,140.01,140.03,139.89,140.02,11900.0,140.01,140.03,139.89,140.02,11900.0
2009-11-05 15:50:00,140.0,140.28,139.98,140.19,21600.0,140.0,140.28,139.98,140.19,21600.0
2009-11-05 15:55:00,140.18,140.3,140.1,140.3,28100.0,140.18,140.3,140.1,140.3,28100.0
2009-11-06 09:30:00,139.98,140.62,139.81,140.62,7500.0,139.98,140.62,139.81,140.62,7500.0
2009-11-06 09:35:00,140.57,140.88,140.52,140.8,28600.0,140.57,140.88,140.52,140.8,28600.0
2009-11-06 09:40:00,140.85,141.23,140.65,141.12,8700.0,140.85,141.23,140.65,141.12,8700.0
2009-11-06 09:45:00,141.11,141.37,141.07,141.08,10400.0,141.11,141.37,141.07,141.08,10400.0
2009-11-06 09:50:00,141.08,141.17,140.77,140.87,6000.0,141.08,141.17,140.77,140.87,6000.0
2009-11-06 09:55:00,140.88,141.13,140.6,140.75,7700.0,140.88,141.13,140.6,140.75,7700.0
2009-11-06 10:00:00,140.74,140.74,140.23,140.29,14200.0,140.74,140.74,140.23,140.29,14200.0
2009-11-06 10:05:00,140.26,140.37,140.0,140.18,11400.0,140.26,140.37,140.0,140.18,11400.0
2009-11-06 10:10:00,140.2,140.44,140.15,140.32,4300.0,140.2,140.44,140.15,140.32,4300.0
2009-11-06 10:15:00,140.28,140.28,140.1,140.17,2600.0,140.28,140.28,140.1,140.17,2600.0
2009-11-06 10:20:00,140.1,140.1,140.0,140.05,3800.0,140.1,140.1,140.0,140.05,3800.0
2009-11-06 10:25:00,140.0,140.05,139.52,139.61,10200.0,140.0,140.05,139.52,139.61,10200.0
2009-11-06 10:30:00,139.57,139.57,139.14,139.39,19800.0,139.57,139.57,139.14,139.39,19800.0
2009-11-06 10:35:00,139.39,139.39,138.84,139.15,23600.0,139.39,139.39,138.84,139.15,23600.0
2009-11-06 10:40:00,139.14,139.18,138.69,138.7,8400.0,139.14,139.18,138.69,138.7,8400.0
2009-11-06 10:45:00,138.62,138.91,138.58,138.84,18000.0,138.62,138.91,138.58,138.84,18000.0
2009-11-06 10:50:00,138.84,139.25,138.76,139.23,14600.0,138.84,139.25,138.76,139.23,14600.0
2009-11-06 10:55:00,139.18,139.44,139.05,139.36,5100.0,139.18,139.44,139.05,139.36,5100.0
2009-11-06 11:00:00,139.44,139.6,139.37,139.6,5500.0,139.44,139.6,139.37,139.6,5500.0
2009-11-06 11:05:00,139.62,139.95,139.53,139.95,5300.0,139.62,139.95,139.53,139.95,5300.0
2009-11-06 11:10:00,139.95,139.95,139.71,139.77,4500.0,139.95,139.95,139.71,139.77,4500.0
2009-11-06 11:15:00,139.74,140.07,139.74,139.96,6600.0,139.74,140.07,139.74,139.96,6600.0
2009-11-06 11:20:00,140.0,140.0,139.76,139.76,4300.0,140.0,140.0,139.76,139.76,4300.0
2009-11-06 11:25:00,139.76,139.89,139.65,139.89,7900.0,139.76,139.89,139.65,139.89,7900.0
2009-11-06 11:30:00,139.88,140.07,139.83,139.99,5600.0,139.88,140.07,139.83,139.99,5600.0
2009-11-06 11:35:00,140.05,140.16,140.0,140.11,5500.0,140.05,140.16,140.0,140.11,5500.0
2009-11-06 11:40:00,140.15,140.19,140.1,140.11,5100.0,140.15,140.19,140.1,140.11,5100.0
2009-11-06 11:45:00,140.11,140.12,140.03,140.05,1700.0,140.11,140.12,140.03,140.05,1700.0
2009-11-06 11:50:00,140.08,140.09,140.01,140.09,1200.0,140.08,140.09,140.01,140.09,1200.0
2009-11-06 11:55:00,140.1,140.11,139.7,139.77,6100.0,140.1,140.11,139.7,139.77,6100.0
2009-11-06 12:00:00,139.77,139.9,139.77,139.9,2700.0,139.77,139.9,139.77,139.9,2700.0
2009-11-06 12:05:00,139.9,139.95,139.9,139.95,1600.0,139.9,139.95,139.9,139.95,1600.0
2009-11-06 12:10:00,139.98,140.16,139.98,140.06,10000.0,139.98,140.16,139.98,140.06,10000.0
2009-11-06 12:15:00,140.14,140.16,140.1,140.11,3500.0,140.14,140.16,140.1,140.11,3500.0
2009-11-06 12:20:00,140.07,140.22,140.06,140.22,3200.0,140.07,140.22,140.06,140.22,3200.0
2009-11-06 12:25:00,140.21,140.28,140.12,140.12,2000.0,140.21,140.28,140.12,140.12,2000.0
2009-11-06 12:30:00,140.11,140.23,140.09,140.2,2000.0,140.11,140.23,140.09,140.2,2000.0
2009-11-06 12:35:00,140.22,140.35,140.08,140.19,7300.0,140.22,140.35,140.08,140.19,7300.0
2009-11-06 12:40:00,140.26,140.27,140.08,140.12,3800.0,140.26,140.27,140.08,140.12,3800.0
2009-11-06 12:45:00,140.08,140.08,140.04,140.05,1300.0,140.08,140.08,140.04,140.05,1300.0
2009-11-06 12:50:00,140.03,140.21,140.02,140.09,8900.0,140.03,140.21,140.02,140.09,8900.0
2009-11-06 12:55:00,140.02,140.19,140.02,140.19,1400.0,140.02,140.19,140.02,140.19,1400.0
2009-11-06 13:00:00,140.14,140.19,139.99,139.99,3200.0,140.14,140.19,139.99,139.99,3200.0
2009-11-06 13:05:00,139.99,140.17,139.99,140.17,1900.0,139.99,140.17,139.99,140.17,1900.0
2009-11-06 13:10:00,140.13,140.17,140.03,140.17,2000.0,140.13,140.17,140.03,140.17,2000.0
2009-11-06 13:15:00,140.13,140.36,140.13,140.36,5500.0,140.13,140.36,140.13,140.36,5500.0
2009-11-06 13:20:00,140.36,140.42,140.25,140.28,5100.0,140.36,140.42,140.25,140.28,5100.0
2009-11-06 13:25:00,140.32,140.35,140.11,140.16,3500.0,140.32,140.35,140.11,140.16,3500.0
2009-11-06 13:30:00,140.17,140.28,140.15,140.25,4700.0,140.17,140.28,140.15,140.25,4700.0
2009-11-06 13:35:00,140.26,140.34,140.18,140.18,4700.0,140.26,140.34,140.18,140.18,4700.0
2009-11-06 13:40:00,140.14,140.17,140.04,140.04,2400.0,140.14,140.17,140.04,140.04,2400.0
2009-11-06 13:45:00,140.05,140.13,139.99,140.02,3500.0,140.05,140.13,139.99,140.02,3500.0
2009-11-06 13:50:00,140.06,140.18,140.01,140.1,5700.0,140.06,140.18,140.01,140.1,5700.0
2009-11-06 13:55:00,140.1,140.14,140.04,140.07,3200.0,140.1,140.14,140.04,140.07,3200.0
2009-11-06 14:00:00,140.08,140.13,139.91,140.05,5000.0,140.08,140.13,139.91,140.05,5000.0
2009-11-06 14:05:00,140.06,140.06,139.91,140.01,5000.0,140.06,140.06,139.91,140.01,5000.0
2009-11-06 14:10:00,140.03,140.11,140.0,140.06,1300.0,140.03,140.11,140.0,140.06,1300.0
2009-11-06 14:15:00,140.05,140.13,140.05,140.09,1900.0,140.05,140.13,140.05,140.09,1900.0
2009-11-06 14:20:00,140.09,140.13,140.06,140.07,2400.0,140.09,140.13,140.06,140.07,2400.0
2009-11-06 14:25:00,140.1,140.17,140.06,140.1,4400.0,140.1,140.17,140.06,140.1,4400.0
2009-11-06 14:30:00,140.09,140.12,140.06,140.11,2500.0,140.09,140.12,140.06,140.11,2500.0
2009-11-06 14:35:00,140.12,140.15,140.12,140.13,2400.0,140.12,140.15,140.12,140.13,2400.0
2009-11-06 14:40:00,140.15,140.18,140.05,140.1,2900.0,140.15,140.18,140.05,140.1,2900.0
2009-11-06 14:45:00,140.09,140.1,140.04,140.08,3800.0,140.09,140.1,140.04,140.08,3800.0
2009-11-06 14:50:00,140.08,140.19,139.97,140.06,10200.0,140.08,140.19,139.97,140.06,10200.0
2009-11-06 14:55:00,140.02,140.06,139.88,140.03,7800.0,140.02,140.06,139.88,140.03,7800.0
2009-11-06 15:00:00,140.03,140.03,139.58,140.0,14400.0,140.03,140.03,139.58,140.0,14400.0
2009-11-06 15:05:00,140.02,140.07,139.96,140.01,7400.0,140.02,140.07,139.96,140.01,7400.0
2009-11-06 15:10:00,140.03,140.13,140.0,140.0,3200.0,140.03,140.13,140.0,140.0,3200.0
2009-11-06 15:15:00,139.99,140.06,139.92,140.03,7400.0,139.99,140.06,139.92,140.03,7400.0
2009-11-06 15:20:00,140.04,140.12,139.96,140.02,6500.0,140.04,140.12,139.96,140.02,6500.0
2009-11-06 15:25:00,140.0,140.06,139.99,140.04,5800.0,140.0,140.06,139.99,140.04,5800.0
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 15:35:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2009-11-06 15:40:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2009-11-06 15:45:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
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
2009-11-06 15:55:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2009-11-09 09:30:00,141.01,141.41,141.01,141.16,5400.0,141.01,141.41,141.01,141.16,5400.0
2009-11-09 09:35:00,141.0,141.11,140.33,140.65,8900.0,141.0,141.11,140.33,140.65,8900.0
2009-11-09 09:40:00,140.77,141.38,140.66,141.16,18700.0,140.77,141.38,140.66,141.16,18700.0
2009-11-09 09:45:00,141.16,141.48,141.16,141.46,8000.0,141.16,141.48,141.16,141.46,8000.0
2009-11-09 09:50:00,141.34,141.4,141.11,141.25,4600.0,141.34,141.4,141.11,141.25,4600.0
2009-11-09 09:55:00,141.26,141.63,141.12,141.59,10500.0,141.26,141.63,141.12,141.59,10500.0
2009-11-09 10:00:00,141.59,141.8,141.55,141.67,11700.0,141.59,141.8,141.55,141.67,11700.0
2009-11-09 10:05:00,141.67,142.17,141.67,142.17,9900.0,141.67,142.17,141.67,142.17,9900.0
2009-11-09 10:10:00,142.17,142.34,142.12,142.32,10300.0,142.17,142.34,142.12,142.32,10300.0
2009-11-09 10:15:00,142.32,142.55,142.2,142.2,21500.0,142.32,142.55,142.2,142.2,21500.0
2009-11-09 10:20:00,142.29,142.29,142.0,142.14,6200.0,142.29,142.29,142.0,142.14,6200.0
2009-11-09 10:25:00,142.25,142.25,142.1,142.12,2700.0,142.25,142.25,142.1,142.12,2700.0
2009-11-09 10:30:00,142.1,142.19,141.82,141.87,10900.0,142.1,142.19,141.82,141.87,10900.0
2009-11-09 10:35:00,141.97,141.99,141.86,141.95,3900.0,141.97,141.99,141.86,141.95,3900.0
2009-11-09 10:40:00,141.85,142.0,141.73,142.0,3800.0,141.85,142.0,141.73,142.0,3800.0
2009-11-09 10:45:00,141.99,142.17,141.9,142.13,3200.0,141.99,142.17,141.9,142.13,3200.0
2009-11-09 10:50:00,142.15,142.22,142.06,142.22,4400.0,142.15,142.22,142.06,142.22,4400.0
2009-11-09 10:55:00,142.17,142.42,142.15,142.21,3400.0,142.17,142.42,142.15,142.21,3400.0
2009-11-09 11:00:00,142.19,142.23,141.98,141.98,3700.0,142.19,142.23,141.98,141.98,3700.0
2009-11-09 11:05:00,142.04,142.12,141.95,141.98,5700.0,142.04,142.12,141.95,141.98,5700.0
2009-11-09 11:10:00,142.0,142.14,142.0,142.12,1500.0,142.0,142.14,142.0,142.12,1500.0
2009-11-09 11:15:00,142.09,142.35,142.09,142.29,5600.0,142.09,142.35,142.09,142.29,5600.0
2009-11-09 11:20:00,142.27,142.31,142.18,142.31,4900.0,142.27,142.31,142.18,142.31,4900.0
2009-11-09 11:25:00,142.27,142.35,142.26,142.3,3200.0,142.27,142.35,142.26,142.3,3200.0
2009-11-09 11:30:00,142.3,142.37,142.3,142.37,1100.0,142.3,142.37,142.3,142.37,1100.0
2009-11-09 11:35:00,142.32,142.37,142.27,142.37,4000.0,142.32,142.37,142.27,142.37,4000.0
2009-11-09 11:40:00,142.37,142.49,142.37,142.48,2900.0,142.37,142.49,142.37,142.48,2900.0
2009-11-09 11:45:00,142.49,142.6,142.48,142.54,3400.0,142.49,142.6,142.48,142.54,3400.0
2009-11-09 11:50:00,142.55,142.72,142.53,142.72,5300.0,142.55,142.72,142.53,142.72,5300.0
2009-11-09 11:55:00,142.72,142.77,142.67,142.76,6100.0,142.72,142.77,142.67,142.76,6100.0
2009-11-09 12:00:00,142.74,142.76,142.61,142.71,3500.0,142.74,142.76,142.61,142.71,3500.0
2009-11-09 12:05:00,142.72,142.72,142.59,142.59,2700.0,142.72,142.72,142.59,142.59,2700.0
2009-11-09 12:10:00,142.63,142.78,142.62,142.69,2200.0,142.63,142.78,142.62,142.69,2200.0
2009-11-09 12:15:00,142.72,142.8,142.68,142.77,3400.0,142.72,142.8,142.68,142.77,3400.0
2009-11-09 12:20:00,142.77,142.77,142.69,142.69,1400.0,142.77,142.77,142.69,142.69,1400.0
2009-11-09 12:25:00,142.66,142.66,142.5,142.54,1800.0,142.66,142.66,142.5,142.54,1800.0
2009-11-09 12:30:00,142.55,142.58,142.46,142.48,3600.0,142.55,142.58,142.46,142.48,3600.0
2009-11-09 12:35:00,142.48,142.5,142.42,142.42,2700.0,142.48,142.5,142.42,142.42,2700.0
2009-11-09 12:40:00,142.37,142.5,142.36,142.49,3800.0,142.37,142.5,142.36,142.49,3800.0
2009-11-09 12:45:00,142.5,142.65,142.5,142.62,4100.0,142.5,142.65,142.5,142.62,4100.0
2009-11-09 12:50:00,142.59,142.68,142.54,142.68,2600.0,142.59,142.68,142.54,142.68,2600.0
2009-11-09 12:55:00,142.68,142.73,142.62,142.73,2000.0,142.68,142.73,142.62,142.73,2000.0
2009-11-09 13:00:00,142.8,142.81,142.77,142.79,2400.0,142.8,142.81,142.77,142.79,2400.0
2009-11-09 13:05:00,142.79,142.79,142.63,142.63,11800.0,142.79,142.79,142.63,142.63,11800.0
2009-11-09 13:10:00,142.61,142.67,142.61,142.65,1200.0,142.61,142.67,142.61,142.65,1200.0
2009-11-09 13:15:00,142.65,142.74,142.53,142.74,3800.0,142.65,142.74,142.53,142.74,3800.0
2009-11-09 13:20:00,142.72,142.78,142.71,142.74,2600.0,142.72,142.78,142.71,142.74,2600.0
2009-11-09 13:25:00,142.75,142.75,142.67,142.72,3000.0,142.75,142.75,142.67,142.72,3000.0
2009-11-09 13:30:00,142.76,142.88,142.71,142.85,3200.0,142.76,142.88,142.71,142.85,3200.0
2009-11-09 13:35:00,142.83,143.08,142.76,143.08,5500.0,142.83,143.08,142.76,143.08,5500.0
2009-11-09 13:40:00,143.11,143.21,143.08,143.19,8800.0,143.11,143.21,143.08,143.19,8800.0
2009-11-09 13:45:00,143.2,143.41,143.16,143.26,11800.0,143.2,143.41,143.16,143.26,11800.0
2009-11-09 13:50:00,143.23,143.25,143.13,143.13,2000.0,143.23,143.25,143.13,143.13,2000.0
2009-11-09 13:55:00,143.18,143.33,143.11,143.33,5100.0,143.18,143.33,143.11,143.33,5100.0
2009-11-09 14:00:00,143.32,143.43,143.1,143.1,15300.0,143.32,143.43,143.1,143.1,15300.0
2009-11-09 14:05:00,143.11,143.27,143.11,143.21,3800.0,143.11,143.27,143.11,143.21,3800.0
2009-11-09 14:10:00,143.24,143.44,143.21,143.4,17200.0,143.24,143.44,143.21,143.4,17200.0
2009-11-09 14:15:00,143.41,143.41,143.32,143.32,4400.0,143.41,143.41,143.32,143.32,4400.0
2009-11-09 14:20:00,143.34,143.34,143.23,143.34,2600.0,143.34,143.34,143.23,143.34,2600.0
2009-11-09 14:25:00,143.28,143.37,143.24,143.37,3000.0,143.28,143.37,143.24,143.37,3000.0
2009-11-09 14:30:00,143.34,143.46,143.34,143.46,3900.0,143.34,143.46,143.34,143.46,3900.0
2009-11-09 14:35:00,143.44,143.46,143.34,143.41,3800.0,143.44,143.46,143.34,143.41,3800.0
2009-11-09 14:40:00,143.41,143.5,143.41,143.5,7400.0,143.41,143.5,143.41,143.5,7400.0
2009-11-09 14:45:00,143.47,143.67,143.46,143.53,6900.0,143.47,143.67,143.46,143.53,6900.0
2009-11-09 14:50:00,143.51,143.59,143.46,143.49,5100.0,143.51,143.59,143.46,143.49,5100.0
2009-11-09 14:55:00,143.49,143.58,143.38,143.39,6700.0,143.49,143.58,143.38,143.39,6700.0
2009-11-09 15:00:00,143.39,143.39,143.25,143.33,5000.0,143.39,143.39,143.25,143.33,5000.0
2009-11-09 15:05:00,143.31,143.31,143.23,143.25,7200.0,143.31,143.31,143.23,143.25,7200.0
2009-11-09 15:10:00,143.24,143.42,143.24,143.42,10500.0,143.24,143.42,143.24,143.42,10500.0
2009-11-09 15:15:00,143.42,143.42,143.3,143.34,7700.0,143.42,143.42,143.3,143.34,7700.0
2009-11-09 15:20:00,143.35,143.4,143.31,143.38,7300.0,143.35,143.4,143.31,143.38,7300.0
2009-11-09 15:25:00,143.37,143.37,143.23,143.23,8700.0,143.37,143.37,143.23,143.23,8700.0
2009-11-09 15:30:00,143.22,143.29,143.1,143.11,13500.0,143.22,143.29,143.1,143.11,13500.0
2009-11-09 15:35:00,143.12,143.17,143.05,143.08,9400.0,143.12,143.17,143.05,143.08,9400.0
2009-11-09 15:40:00,143.1,143.28,143.01,143.21,14100.0,143.1,143.28,143.01,143.21,14100.0
2009-11-09 15:45:00,143.19,143.33,143.11,143.23,17800.0,143.19,143.33,143.11,143.23,17800.0
2009-11-09 15:50:00,143.25,143.4,143.25,143.27,20500.0,143.25,143.4,143.25,143.27,20500.0
2009-11-09 15:55:00,143.28,143.28,143.0,143.24,53500.0,143.28,143.28,143.0,143.24,53500.0
2009-11-10 09:30:00,142.76,142.99,142.11,142.94,22700.0,142.76,142.99,142.11,142.94,22700.0
2009-11-10 09:35:00,142.79,143.3,142.79,143.03,7400.0,142.79,143.3,142.79,143.03,7400.0
2009-11-10 09:40:00,142.94,143.11,142.89,143.0,4800.0,142.94,143.11,142.89,143.0,4800.0
2009-11-10 09:45:00,142.94,142.97,142.66,142.78,6300.0,142.94,142.97,142.66,142.78,6300.0
2009-11-10 09:50:00,142.65,143.04,142.65,142.75,9400.0,142.65,143.04,142.65,142.75,9400.0
2009-11-10 09:55:00,142.76,142.77,142.49,142.49,4700.0,142.76,142.77,142.49,142.49,4700.0
2009-11-10 10:00:00,142.54,142.73,142.54,142.62,9200.0,142.54,142.73,142.54,142.62,9200.0
2009-11-10 10:05:00,142.63,142.8,142.59,142.78,7200.0,142.63,142.8,142.59,142.78,7200.0
2009-11-10 10:10:00,142.8,142.91,142.78,142.82,6800.0,142.8,142.91,142.78,142.82,6800.0
2009-11-10 10:15:00,142.85,142.92,142.83,142.92,5900.0,142.85,142.92,142.83,142.92,5900.0
2009-11-10 10:20:00,142.95,142.99,142.75,142.77,10100.0,142.95,142.99,142.75,142.77,10100.0
2009-11-10 10:25:00,142.79,142.91,142.77,142.85,6100.0,142.79,142.91,142.77,142.85,6100.0
2009-11-10 10:30:00,142.85,142.91,142.85,142.85,6900.0,142.85,142.91,142.85,142.85,6900.0
2009-11-10 10:35:00,142.83,142.86,142.67,142.72,14700.0,142.83,142.86,142.67,142.72,14700.0
2009-11-10 10:40:00,142.71,142.8,142.63,142.69,13300.0,142.71,142.8,142.63,142.69,13300.0
2009-11-10 10:45:00,142.69,142.81,142.59,142.79,22700.0,142.69,142.81,142.59,142.79,22700.0
2009-11-10 10:50:00,142.78,142.81,142.7,142.78,15100.0,142.78,142.81,142.7,142.78,15100.0
2009-11-10 10:55:00,142.8,142.81,142.67,142.75,7300.0,142.8,142.81,142.67,142.75,7300.0
2009-11-10 11:00:00,142.76,142.76,142.69,142.72,3200.0,142.76,142.76,142.69,142.72,3200.0
2009-11-10 11:05:00,142.73,142.74,142.63,142.67,11700.0,142.73,142.74,142.63,142.67,11700.0
2009-11-10 11:10:00,142.69,142.8,142.59,142.66,4100.0,142.69,142.8,142.59,142.66,4100.0
2009-11-10 11:15:00,142.68,142.74,142.59,142.59,6300.0,142.68,142.74,142.59,142.59,6300.0
2009-11-10 11:20:00,142.63,142.81,142.63,142.77,4400.0,142.63,142.81,142.63,142.77,4400.0
2009-11-10 11:25:00,142.75,142.85,142.75,142.77,4900.0,142.75,142.85,142.75,142.77,4900.0
2009-11-10 11:30:00,142.81,142.84,142.76,142.81,4000.0,142.81,142.84,142.76,142.81,4000.0
2009-11-10 11:35:00,142.82,142.96,142.75,142.95,13400.0,142.82,142.96,142.75,142.95,13400.0
2009-11-10 11:40:00,142.96,143.23,142.95,143.23,8900.0,142.96,143.23,142.95,143.23,8900.0
2009-11-10 11:45:00,143.28,143.31,143.25,143.31,3000.0,143.28,143.31,143.25,143.31,3000.0
2009-11-10 11:50:00,143.4,143.4,143.28,143.3,2500.0,143.4,143.4,143.28,143.3,2500.0
2009-11-10 11:55:00,143.32,143.36,143.24,143.24,3200.0,143.32,143.36,143.24,143.24,3200.0
2009-11-10 12:00:00,143.26,143.26,143.17,143.19,2100.0,143.26,143.26,143.17,143.19,2100.0
2009-11-10 12:05:00,143.19,143.24,143.18,143.24,3900.0,143.19,143.24,143.18,143.24,3900.0
2009-11-10 12:10:00,143.24,143.27,143.2,143.26,2400.0,143.24,143.27,143.2,143.26,2400.0
2009-11-10 12:15:00,143.26,143.26,143.25,143.26,1200.0,143.26,143.26,143.25,143.26,1200.0
2009-11-10 12:20:00,143.19,143.22,143.13,143.19,2400.0,143.19,143.22,143.13,143.19,2400.0
2009-11-10 12:25:00,143.13,143.16,143.08,143.15,1200.0,143.13,143.16,143.08,143.15,1200.0
2009-11-10 12:30:00,143.08,143.08,142.82,142.88,4000.0,143.08,143.08,142.82,142.88,4000.0
2009-11-10 12:35:00,142.87,143.07,142.87,143.07,3300.0,142.87,143.07,142.87,143.07,3300.0
2009-11-10 12:40:00,143.08,143.11,143.06,143.06,2300.0,143.08,143.11,143.06,143.06,2300.0
2009-11-10 12:45:00,143.05,143.16,143.04,143.12,4500.0,143.05,143.16,143.04,143.12,4500.0
2009-11-10 12:50:00,143.13,143.2,143.13,143.15,1300.0,143.13,143.2,143.13,143.15,1300.0
2009-11-10 12:55:00,143.18,143.35,143.17,143.3,4000.0,143.18,143.35,143.17,143.3,4000.0
2009-11-10 13:00:00,143.37,143.37,143.2,143.29,8300.0,143.37,143.37,143.2,143.29,8300.0
2009-11-10 13:05:00,143.29,143.29,143.17,143.28,5900.0,143.29,143.29,143.17,143.28,5900.0
2009-11-10 13:10:00,143.23,143.27,143.18,143.22,1600.0,143.23,143.27,143.18,143.22,1600.0
2009-11-10 13:15:00,143.18,143.18,142.95,143.08,4600.0,143.18,143.18,142.95,143.08,4600.0
2009-11-10 13:20:00,143.06,143.06,142.96,142.97,2500.0,143.06,143.06,142.96,142.97,2500.0
2009-11-10 13:25:00,142.95,142.95,142.85,142.87,1600.0,142.95,142.95,142.85,142.87,1600.0
2009-11-10 13:30:00,142.87,142.99,142.87,142.98,2400.0,142.87,142.99,142.87,142.98,2400.0
2009-11-10 13:35:00,142.97,143.07,142.96,142.96,2900.0,142.97,143.07,142.96,142.96,2900.0
2009-11-10 13:40:00,143.01,143.01,142.66,142.78,3000.0,143.01,143.01,142.66,142.78,3000.0
2009-11-10 13:45:00,142.78,142.86,142.77,142.82,2300.0,142.78,142.86,142.77,142.82,2300.0
2009-11-10 13:50:00,142.83,143.01,142.83,142.99,5100.0,142.83,143.01,142.83,142.99,5100.0
2009-11-10 13:55:00,143.0,143.09,142.95,143.08,12000.0,143.0,143.09,142.95,143.08,12000.0
2009-11-10 14:00:00,143.08,143.08,142.97,143.04,7700.0,143.08,143.08,142.97,143.04,7700.0
2009-11-10 14:05:00,143.06,143.22,143.06,143.13,2600.0,143.06,143.22,143.06,143.13,2600.0
2009-11-10 14:10:00,143.15,143.18,143.13,143.17,1700.0,143.15,143.18,143.13,143.17,1700.0
2009-11-10 14:15:00,143.21,143.27,143.15,143.22,8300.0,143.21,143.27,143.15,143.22,8300.0
2009-11-10 14:20:00,143.18,143.21,143.15,143.19,4000.0,143.18,143.21,143.15,143.19,4000.0
2009-11-10 14:25:00,143.18,143.23,143.14,143.21,4600.0,143.18,143.23,143.14,143.21,4600.0
2009-11-10 14:30:00,143.16,143.39,143.15,143.3,6200.0,143.16,143.39,143.15,143.3,6200.0
2009-11-10 14:35:00,143.34,143.4,143.32,143.32,6500.0,143.34,143.4,143.32,143.32,6500.0
2009-11-10 14:40:00,143.32,143.33,143.2,143.27,8300.0,143.32,143.33,143.2,143.27,8300.0
2009-11-10 14:45:00,143.28,143.28,143.2,143.2,6500.0,143.28,143.28,143.2,143.2,6500.0
2009-11-10 14:50:00,143.21,143.21,143.04,143.06,3700.0,143.21,143.21,143.04,143.06,3700.0
2009-11-10 14:55:00,143.09,143.24,143.03,143.2,3700.0,143.09,143.24,143.03,143.2,3700.0
2009-11-10 15:00:00,143.19,143.2,143.03,143.12,4800.0,143.19,143.2,143.03,143.12,4800.0
2009-11-10 15:05:00,143.16,143.18,143.11,143.18,1400.0,143.16,143.18,143.11,143.18,1400.0
2009-11-10 15:10:00,143.18,143.26,143.16,143.24,6500.0,143.18,143.26,143.16,143.24,6500.0
2009-11-10 15:15:00,143.24,143.5,143.19,143.5,5700.0,143.24,143.5,143.19,143.5,5700.0
2009-11-10 15:20:00,143.49,143.6,143.45,143.57,8300.0,143.49,143.6,143.45,143.57,8300.0
2009-11-10 15:25:00,143.55,143.59,143.53,143.58,7000.0,143.55,143.59,143.53,143.58,7000.0
2009-11-10 15:30:00,143.58,143.58,143.35,143.36,8800.0,143.58,143.58,143.35,143.36,8800.0
2009-11-10 15:35:00,143.36,143.42,143.28,143.33,9800.0,143.36,143.42,143.28,143.33,9800.0
2009-11-10 15:40:00,143.34,143.37,143.09,143.18,16400.0,143.34,143.37,143.09,143.18,16400.0
2009-11-10 15:45:00,143.18,143.38,143.17,143.34,10500.0,143.18,143.38,143.17,143.34,10500.0
2009-11-10 15:50:00,143.33,143.47,143.3,143.32,21300.0,143.33,143.47,143.3,143.32,21300.0
2009-11-10 15:55:00,143.34,143.46,143.3,143.35,15800.0,143.34,143.46,143.3,143.35,15800.0
2009-11-11 09:30:00,144.26,146.4,144.01,146.35,46300.0,144.26,146.4,144.01,146.35,46300.0
2009-11-11 09:35:00,146.16,146.34,145.47,146.03,19400.0,146.16,146.34,145.47,146.03,19400.0
2009-11-11 09:40:00,145.99,146.8,145.97,146.78,32000.0,145.99,146.8,145.97,146.78,32000.0
2009-11-11 09:45:00,146.78,146.78,146.29,146.46,36600.0,146.78,146.78,146.29,146.46,36600.0
2009-11-11 09:50:00,146.5,146.5,146.27,146.37,14600.0,146.5,146.5,146.27,146.37,14600.0
2009-11-11 09:55:00,146.36,146.68,146.36,146.67,13200.0,146.36,146.68,146.36,146.67,13200.0
2009-11-11 10:00:00,146.66,147.7,146.66,147.55,40900.0,146.66,147.7,146.66,147.55,40900.0
2009-11-11 10:05:00,147.57,148.15,147.31,148.06,63800.0,147.57,148.15,147.31,148.06,63800.0
2009-11-11 10:10:00,148.06,148.32,147.92,148.09,39400.0,148.06,148.32,147.92,148.09,39400.0
2009-11-11 10:15:00,148.09,148.29,147.76,147.87,26200.0,148.09,148.29,147.76,147.87,26200.0
2009-11-11 10:20:00,147.87,147.92,147.67,147.68,12400.0,147.87,147.92,147.67,147.68,12400.0
2009-11-11 10:25:00,147.67,147.98,147.44,147.94,29100.0,147.67,147.98,147.44,147.94,29100.0
2009-11-11 10:30:00,147.92,147.92,147.48,147.61,24800.0,147.92,147.92,147.48,147.61,24800.0
2009-11-11 10:35:00,147.61,147.85,147.47,147.71,18400.0,147.61,147.85,147.47,147.71,18400.0
2009-11-11 10:40:00,147.67,147.83,147.07,147.22,30700.0,147.67,147.83,147.07,147.22,30700.0
2009-11-11 10:45:00,147.22,147.25,146.93,146.95,16400.0,147.22,147.25,146.93,146.95,16400.0
2009-11-11 10:50:00,146.95,146.95,146.27,146.89,19700.0,146.95,146.95,146.27,146.89,19700.0
2009-11-11 10:55:00,146.87,147.08,146.85,147.0,12600.0,146.87,147.08,146.85,147.0,12600.0
2009-11-11 11:00:00,146.88,146.97,146.64,146.67,3900.0,146.88,146.97,146.64,146.67,3900.0
2009-11-11 11:05:00,146.62,146.76,146.55,146.63,6500.0,146.62,146.76,146.55,146.63,6500.0
2009-11-11 11:10:00,146.62,146.72,146.43,146.49,9800.0,146.62,146.72,146.43,146.49,9800.0
2009-11-11 11:15:00,146.49,146.5,146.27,146.46,7300.0,146.49,146.5,146.27,146.46,7300.0
2009-11-11 11:20:00,146.44,146.47,146.17,146.25,12100.0,146.44,146.47,146.17,146.25,12100.0
2009-11-11 11:25:00,146.21,146.21,146.06,146.11,4600.0,146.21,146.21,146.06,146.11,4600.0
2009-11-11 11:30:00,146.15,146.49,146.15,146.35,5600.0,146.15,146.49,146.15,146.35,5600.0
2009-11-11 11:35:00,146.37,146.45,146.35,146.39,2700.0,146.37,146.45,146.35,146.39,2700.0
2009-11-11 11:40:00,146.45,146.5,146.41,146.5,6000.0,146.45,146.5,146.41,146.5,6000.0
2009-11-11 11:45:00,146.5,146.5,146.34,146.45,4600.0,146.5,146.5,146.34,146.45,4600.0
2009-11-11 11:50:00,146.4,146.43,146.28,146.4,20700.0,146.4,146.43,146.28,146.4,20700.0
2009-11-11 11:55:00,146.43,146.5,146.27,146.44,18200.0,146.43,146.5,146.27,146.44,18200.0
2009-11-11 12:00:00,146.45,146.45,146.23,146.43,18100.0,146.45,146.45,146.23,146.43,18100.0
2009-11-11 12:05:00,146.43,146.49,146.36,146.45,14900.0,146.43,146.49,146.36,146.45,14900.0
2009-11-11 12:10:00,146.47,146.47,146.4,146.43,6100.0,146.47,146.47,146.4,146.43,6100.0
2009-11-11 12:15:00,146.43,146.44,146.28,146.29,6800.0,146.43,146.44,146.28,146.29,6800.0
2009-11-11 12:20:00,146.3,146.36,146.26,146.26,2400.0,146.3,146.36,146.26,146.26,2400.0
2009-11-11 12:25:00,146.31,146.48,146.3,146.48,3800.0,146.31,146.48,146.3,146.48,3800.0
2009-11-11 12:30:00,146.47,146.99,146.47,146.93,5200.0,146.47,146.99,146.47,146.93,5200.0
2009-11-11 12:35:00,146.94,147.21,146.94,147.06,5200.0,146.94,147.21,146.94,147.06,5200.0
2009-11-11 12:40:00,147.05,147.07,146.88,146.94,8400.0,147.05,147.07,146.88,146.94,8400.0
2009-11-11 12:45:00,146.96,147.03,146.82,146.82,7200.0,146.96,147.03,146.82,146.82,7200.0
2009-11-11 12:50:00,146.85,147.02,146.82,147.01,4500.0,146.85,147.02,146.82,147.01,4500.0
2009-11-11 12:55:00,147.03,147.09,146.88,146.9,3600.0,147.03,147.09,146.88,146.9,3600.0
2009-11-11 13:00:00,146.91,147.19,146.91,147.17,5400.0,146.91,147.19,146.91,147.17,5400.0
2009-11-11 13:05:00,147.15,147.15,147.07,147.09,3500.0,147.15,147.15,147.07,147.09,3500.0
2009-11-11 13:10:00,147.1,147.13,146.87,147.13,6500.0,147.1,147.13,146.87,147.13,6500.0
2009-11-11 13:15:00,147.16,147.24,147.15,147.24,2400.0,147.16,147.24,147.15,147.24,2400.0
2009-11-11 13:20:00,147.22,147.33,147.15,147.28,5100.0,147.22,147.33,147.15,147.28,5100.0
2009-11-11 13:25:00,147.28,147.28,147.06,147.18,8700.0,147.28,147.28,147.06,147.18,8700.0
2009-11-11 13:30:00,147.21,147.49,147.2,147.43,6600.0,147.21,147.49,147.2,147.43,6600.0
2009-11-11 13:35:00,147.45,147.55,147.22,147.25,12000.0,147.45,147.55,147.22,147.25,12000.0
2009-11-11 13:40:00,147.25,147.28,147.13,147.14,12900.0,147.25,147.28,147.13,147.14,12900.0
2009-11-11 13:45:00,147.12,147.29,147.08,147.23,6900.0,147.12,147.29,147.08,147.23,6900.0
2009-11-11 13:50:00,147.2,147.26,147.1,147.24,8100.0,147.2,147.26,147.1,147.24,8100.0
2009-11-11 13:55:00,147.19,147.3,147.16,147.28,10300.0,147.19,147.3,147.16,147.28,10300.0
2009-11-11 14:00:00,147.24,147.35,147.23,147.32,7300.0,147.24,147.35,147.23,147.32,7300.0
2009-11-11 14:05:00,147.33,147.48,147.3,147.33,6800.0,147.33,147.48,147.3,147.33,6800.0
2009-11-11 14:10:00,147.35,147.38,147.29,147.38,8200.0,147.35,147.38,147.29,147.38,8200.0
2009-11-11 14:15:00,147.38,147.48,147.33,147.43,9400.0,147.38,147.48,147.33,147.43,9400.0
2009-11-11 14:20:00,147.39,147.45,147.33,147.35,4400.0,147.39,147.45,147.33,147.35,4400.0
2009-11-11 14:25:00,147.35,147.41,147.33,147.35,6200.0,147.35,147.41,147.33,147.35,6200.0
2009-11-11 14:30:00,147.34,147.44,147.29,147.34,15600.0,147.34,147.44,147.29,147.34,15600.0
2009-11-11 14:35:00,147.35,147.35,147.18,147.18,16000.0,147.35,147.35,147.18,147.18,16000.0
2009-11-11 14:40:00,147.18,147.18,146.9,146.98,13000.0,147.18,147.18,146.9,146.98,13000.0
2009-11-11 14:45:00,146.97,147.04,146.94,146.99,5400.0,146.97,147.04,146.94,146.99,5400.0
2009-11-11 14:50:00,147.02,147.07,146.99,147.02,10700.0,147.02,147.07,146.99,147.02,10700.0
2009-11-11 14:55:00,147.06,147.1,146.97,147.03,9900.0,147.06,147.1,146.97,147.03,9900.0
2009-11-11 15:00:00,147.05,147.1,146.9,146.97,12000.0,147.05,147.1,146.9,146.97,12000.0
2009-11-11 15:05:00,146.97,147.06,146.94,147.06,15300.0,146.97,147.06,146.94,147.06,15300.0
2009-11-11 15:10:00,147.04,147.05,146.96,147.04,36900.0,147.04,147.05,146.96,147.04,36900.0
2009-11-11 15:15:00,147.04,147.19,147.03,147.1,14300.0,147.04,147.19,147.03,147.1,14300.0
2009-11-11 15:20:00,147.1,147.17,147.06,147.06,11000.0,147.1,147.17,147.06,147.06,11000.0
2009-11-11 15:25:00,147.07,147.19,147.06,147.17,15900.0,147.07,147.19,147.06,147.17,15900.0
2009-11-11 15:30:00,147.16,147.48,147.16,147.43,19100.0,147.16,147.48,147.16,147.43,19100.0
2009-11-11 15:35:00,147.41,147.5,147.36,147.44,17300.0,147.41,147.5,147.36,147.44,17300.0
2009-11-11 15:40:00,147.44,147.44,147.2,147.21,16600.0,147.44,147.44,147.2,147.21,16600.0
2009-11-11 15:45:00,147.21,147.41,147.19,147.39,26700.0,147.21,147.41,147.19,147.39,26700.0
2009-11-11 15:50:00,147.38,147.52,147.3,147.52,44900.0,147.38,147.52,147.3,147.52,44900.0
2009-11-11 15:55:00,147.53,147.64,147.43,147.51,51000.0,147.53,147.64,147.43,147.51,51000.0
2009-11-12 09:30:00,146.4,146.4,145.7,145.71,15700.0,146.4,146.4,145.7,145.71,15700.0
2009-11-12 09:35:00,145.71,145.83,145.01,145.19,21900.0,145.71,145.83,145.01,145.19,21900.0
2009-11-12 09:40:00,145.2,145.65,145.0,145.3,19900.0,145.2,145.65,145.0,145.3,19900.0
2009-11-12 09:45:00,145.36,145.98,145.35,145.88,23600.0,145.36,145.98,145.35,145.88,23600.0
2009-11-12 09:50:00,145.88,145.89,145.63,145.77,11400.0,145.88,145.89,145.63,145.77,11400.0
2009-11-12 09:55:00,145.74,146.12,145.69,146.12,18800.0,145.74,146.12,145.69,146.12,18800.0
2009-11-12 10:00:00,146.19,146.45,146.19,146.37,11600.0,146.19,146.45,146.19,146.37,11600.0
2009-11-12 10:05:00,146.38,146.38,146.03,146.18,8500.0,146.38,146.38,146.03,146.18,8500.0
2009-11-12 10:10:00,146.18,146.18,145.65,145.66,12600.0,146.18,146.18,145.65,145.66,12600.0
2009-11-12 10:15:00,145.7,145.8,145.57,145.61,4300.0,145.7,145.8,145.57,145.61,4300.0
2009-11-12 10:20:00,145.61,145.83,145.56,145.76,4400.0,145.61,145.83,145.56,145.76,4400.0
2009-11-12 10:25:00,145.75,145.81,145.64,145.78,2900.0,145.75,145.81,145.64,145.78,2900.0
2009-11-12 10:30:00,145.73,145.83,145.65,145.68,2400.0,145.73,145.83,145.65,145.68,2400.0
2009-11-12 10:35:00,145.62,145.68,145.36,145.4,3800.0,145.62,145.68,145.36,145.4,3800.0
2009-11-12 10:40:00,145.39,145.43,145.19,145.43,13400.0,145.39,145.43,145.19,145.43,13400.0
2009-11-12 10:45:00,145.42,145.54,145.18,145.18,6300.0,145.42,145.54,145.18,145.18,6300.0
2009-11-12 10:50:00,145.19,145.49,145.19,145.28,1900.0,145.19,145.49,145.19,145.28,1900.0
2009-11-12 10:55:00,145.26,145.26,145.0,145.01,2600.0,145.26,145.26,145.0,145.01,2600.0
2009-11-12 11:00:00,145.0,145.22,144.95,145.11,12000.0,145.0,145.22,144.95,145.11,12000.0
2009-11-12 11:05:00,145.07,145.07,144.71,144.75,30200.0,145.07,145.07,144.71,144.75,30200.0
2009-11-12 11:10:00,144.79,144.86,144.52,144.86,12200.0,144.79,144.86,144.52,144.86,12200.0
2009-11-12 11:15:00,144.78,145.05,144.69,145.04,10600.0,144.78,145.05,144.69,145.04,10600.0
2009-11-12 11:20:00,145.02,145.1,144.86,145.1,5200.0,145.02,145.1,144.86,145.1,5200.0
2009-11-12 11:25:00,145.14,145.14,144.85,144.93,10700.0,145.14,145.14,144.85,144.93,10700.0
2009-11-12 11:30:00,144.91,145.06,144.75,145.06,13100.0,144.91,145.06,144.75,145.06,13100.0
2009-11-12 11:35:00,145.01,145.06,144.61,144.69,11400.0,145.01,145.06,144.61,144.69,11400.0
2009-11-12 11:40:00,144.77,145.16,144.77,145.09,12900.0,144.77,145.16,144.77,145.09,12900.0
2009-11-12 11:45:00,145.08,145.08,145.0,145.07,3700.0,145.08,145.08,145.0,145.07,3700.0
2009-11-12 11:50:00,145.07,145.07,144.76,144.87,8200.0,145.07,145.07,144.76,144.87,8200.0
2009-11-12 11:55:00,144.8,144.81,144.65,144.65,4700.0,144.8,144.81,144.65,144.65,4700.0
2009-11-12 12:00:00,144.7,144.76,144.65,144.68,3000.0,144.7,144.76,144.65,144.68,3000.0
2009-11-12 12:05:00,144.66,144.8,144.66,144.72,1700.0,144.66,144.8,144.66,144.72,1700.0
2009-11-12 12:10:00,144.78,144.78,144.64,144.72,2100.0,144.78,144.78,144.64,144.72,2100.0
2009-11-12 12:15:00,144.71,144.72,144.6,144.65,2100.0,144.71,144.72,144.6,144.65,2100.0
2009-11-12 12:20:00,144.68,144.79,144.67,144.74,2600.0,144.68,144.79,144.67,144.74,2600.0
2009-11-12 12:25:00,144.74,144.74,144.64,144.72,2100.0,144.74,144.74,144.64,144.72,2100.0
2009-11-12 12:30:00,144.71,144.71,144.43,144.53,5000.0,144.71,144.71,144.43,144.53,5000.0
2009-11-12 12:35:00,144.52,144.7,144.5,144.54,2700.0,144.52,144.7,144.5,144.54,2700.0
2009-11-12 12:40:00,144.57,144.65,144.51,144.51,2000.0,144.57,144.65,144.51,144.51,2000.0
2009-11-12 12:45:00,144.51,144.58,144.46,144.52,1300.0,144.51,144.58,144.46,144.52,1300.0
2009-11-12 12:50:00,144.55,144.84,144.55,144.8,6800.0,144.55,144.84,144.55,144.8,6800.0
2009-11-12 12:55:00,144.8,144.8,144.63,144.63,3800.0,144.8,144.8,144.63,144.63,3800.0
2009-11-12 13:00:00,144.63,144.64,144.51,144.61,3400.0,144.63,144.64,144.51,144.61,3400.0
2009-11-12 13:05:00,144.59,144.61,144.43,144.44,3100.0,144.59,144.61,144.43,144.44,3100.0
2009-11-12 13:10:00,144.45,144.49,144.39,144.45,2800.0,144.45,144.49,144.39,144.45,2800.0
2009-11-12 13:15:00,144.48,144.62,144.43,144.53,2500.0,144.48,144.62,144.43,144.53,2500.0
2009-11-12 13:20:00,144.58,144.6,144.5,144.6,4100.0,144.58,144.6,144.5,144.6,4100.0
2009-11-12 13:25:00,144.57,144.57,144.49,144.52,3500.0,144.57,144.57,144.49,144.52,3500.0
2009-11-12 13:30:00,144.53,144.62,144.5,144.5,7300.0,144.53,144.62,144.5,144.5,7300.0
2009-11-12 13:35:00,144.52,144.52,144.45,144.49,2800.0,144.52,144.52,144.45,144.49,2800.0
2009-11-12 13:40:00,144.5,144.5,144.4,144.43,1800.0,144.5,144.5,144.4,144.43,1800.0
2009-11-12 13:45:00,144.46,144.75,144.43,144.67,4300.0,144.46,144.75,144.43,144.67,4300.0
2009-11-12 13:50:00,144.69,144.69,144.57,144.57,2400.0,144.69,144.69,144.57,144.57,2400.0
2009-11-12 13:55:00,144.58,144.6,144.46,144.53,2200.0,144.58,144.6,144.46,144.53,2200.0
2009-11-12 14:00:00,144.56,144.69,144.53,144.68,3600.0,144.56,144.69,144.53,144.68,3600.0
2009-11-12 14:05:00,144.6,144.72,144.58,144.61,1700.0,144.6,144.72,144.58,144.61,1700.0
2009-11-12 14:10:00,144.61,144.81,144.58,144.8,4400.0,144.61,144.81,144.58,144.8,4400.0
2009-11-12 14:15:00,144.8,144.88,144.67,144.69,4800.0,144.8,144.88,144.67,144.69,4800.0
2009-11-12 14:20:00,144.67,144.89,144.67,144.87,13500.0,144.67,144.89,144.67,144.87,13500.0
2009-11-12 14:25:00,144.87,144.97,144.87,144.92,9700.0,144.87,144.97,144.87,144.92,9700.0
2009-11-12 14:30:00,144.97,145.1,144.9,144.91,9300.0,144.97,145.1,144.9,144.91,9300.0
2009-11-12 14:35:00,144.89,145.05,144.89,144.93,8900.0,144.89,145.05,144.89,144.93,8900.0
2009-11-12 14:40:00,144.97,145.05,144.9,145.02,14100.0,144.97,145.05,144.9,145.02,14100.0
2009-11-12 14:45:00,145.03,145.06,144.9,144.92,19400.0,145.03,145.06,144.9,144.92,19400.0
2009-11-12 14:50:00,144.92,145.01,144.83,144.83,9000.0,144.92,145.01,144.83,144.83,9000.0
2009-11-12 14:55:00,144.81,144.81,144.56,144.57,9200.0,144.81,144.81,144.56,144.57,9200.0
2009-11-12 15:00:00,144.51,144.71,144.4,144.4,10600.0,144.51,144.71,144.4,144.4,10600.0
2009-11-12 15:05:00,144.44,144.64,144.43,144.49,9200.0,144.44,144.64,144.43,144.49,9200.0
2009-11-12 15:10:00,144.48,144.5,144.38,144.49,7300.0,144.48,144.5,144.38,144.49,7300.0
2009-11-12 15:15:00,144.5,144.57,144.47,144.54,6900.0,144.5,144.57,144.47,144.54,6900.0
2009-11-12 15:20:00,144.57,144.57,144.37,144.39,6900.0,144.57,144.57,144.37,144.39,6900.0
2009-11-12 15:25:00,144.38,144.46,144.38,144.46,13400.0,144.38,144.46,144.38,144.46,13400.0
2009-11-12 15:30:00,144.46,144.64,144.41,144.62,41300.0,144.46,144.64,144.41,144.62,41300.0
2009-11-12 15:35:00,144.63,144.63,143.97,144.0,38400.0,144.63,144.63,143.97,144.0,38400.0
2009-11-12 15:40:00,144.0,144.16,143.96,144.03,31700.0,144.0,144.16,143.96,144.03,31700.0
2009-11-12 15:45:00,144.03,144.07,143.97,144.03,19600.0,144.03,144.07,143.97,144.03,19600.0
2009-11-12 15:50:00,144.02,144.16,144.01,144.13,27000.0,144.02,144.16,144.01,144.13,27000.0
2009-11-12 15:55:00,144.13,144.27,144.13,144.21,50400.0,144.13,144.27,144.13,144.21,50400.0
2009-11-13 09:30:00,144.16,145.3,144.16,144.58,4200.0,144.16,145.3,144.16,144.58,4200.0
2009-11-13 09:35:00,144.63,144.63,144.01,144.13,2200.0,144.63,144.63,144.01,144.13,2200.0
2009-11-13 09:40:00,144.06,144.11,143.51,143.51,9800.0,144.06,144.11,143.51,143.51,9800.0
2009-11-13 09:45:00,143.52,143.68,143.35,143.4,8600.0,143.52,143.68,143.35,143.4,8600.0
2009-11-13 09:50:00,143.5,143.89,143.38,143.59,15100.0,143.5,143.89,143.38,143.59,15100.0
2009-11-13 09:55:00,143.75,143.75,143.01,143.33,10900.0,143.75,143.75,143.01,143.33,10900.0
2009-11-13 10:00:00,143.26,144.08,143.25,144.0,5000.0,143.26,144.08,143.25,144.0,5000.0
2009-11-13 10:05:00,144.05,144.33,143.92,144.18,7000.0,144.05,144.33,143.92,144.18,7000.0
2009-11-13 10:10:00,144.24,144.24,143.81,143.97,3000.0,144.24,144.24,143.81,143.97,3000.0
2009-11-13 10:15:00,144.03,144.24,144.03,144.13,2400.0,144.03,144.24,144.03,144.13,2400.0
2009-11-13 10:20:00,144.2,144.64,144.13,144.13,14400.0,144.2,144.64,144.13,144.13,14400.0
2009-11-13 10:25:00,144.18,144.18,143.57,143.57,7600.0,144.18,144.18,143.57,143.57,7600.0
2009-11-13 10:30:00,143.52,143.55,143.17,143.46,5900.0,143.52,143.55,143.17,143.46,5900.0
2009-11-13 10:35:00,143.46,143.79,143.39,143.73,3300.0,143.46,143.79,143.39,143.73,3300.0
2009-11-13 10:40:00,143.58,144.02,143.58,144.02,2700.0,143.58,144.02,143.58,144.02,2700.0
2009-11-13 10:45:00,144.05,144.13,143.93,143.93,1800.0,144.05,144.13,143.93,143.93,1800.0
2009-11-13 10:50:00,143.93,144.3,143.93,144.3,2600.0,143.93,144.3,143.93,144.3,2600.0
2009-11-13 10:55:00,144.32,144.39,144.18,144.21,3100.0,144.32,144.39,144.18,144.21,3100.0
2009-11-13 11:00:00,144.21,144.28,144.16,144.24,1000.0,144.21,144.28,144.16,144.24,1000.0
2009-11-13 11:05:00,144.24,144.6,144.24,144.59,3200.0,144.24,144.6,144.24,144.59,3200.0
2009-11-13 11:10:00,144.64,144.67,144.38,144.38,2000.0,144.64,144.67,144.38,144.38,2000.0
2009-11-13 11:15:00,144.27,144.49,144.27,144.39,2800.0,144.27,144.49,144.27,144.39,2800.0
2009-11-13 11:20:00,144.44,144.49,144.4,144.42,2100.0,144.44,144.49,144.4,144.42,2100.0
2009-11-13 11:25:00,144.4,144.54,144.4,144.46,3200.0,144.4,144.54,144.4,144.46,3200.0
2009-11-13 11:30:00,144.46,144.46,144.22,144.28,2100.0,144.46,144.46,144.22,144.28,2100.0
2009-11-13 11:35:00,144.31,144.33,144.28,144.29,900.0,144.31,144.33,144.28,144.29,900.0
2009-11-13 11:40:00,144.31,144.32,144.11,144.17,1500.0,144.31,144.32,144.11,144.17,1500.0
2009-11-13 11:45:00,144.08,144.16,144.03,144.09,2700.0,144.08,144.16,144.03,144.09,2700.0
2009-11-13 11:50:00,144.09,144.13,143.94,143.97,1700.0,144.09,144.13,143.94,143.97,1700.0
2009-11-13 11:55:00,143.97,144.11,143.95,143.95,1800.0,143.97,144.11,143.95,143.95,1800.0
2009-11-13 12:00:00,143.95,143.99,143.93,143.98,1500.0,143.95,143.99,143.93,143.98,1500.0
2009-11-13 12:05:00,143.95,143.95,143.8,143.86,2400.0,143.95,143.95,143.8,143.86,2400.0
2009-11-13 12:10:00,143.76,143.99,143.76,143.96,5000.0,143.76,143.99,143.76,143.96,5000.0
2009-11-13 12:15:00,143.93,144.11,143.93,144.1,1900.0,143.93,144.11,143.93,144.1,1900.0
2009-11-13 12:20:00,144.09,144.13,143.96,143.96,2200.0,144.09,144.13,143.96,143.96,2200.0
2009-11-13 12:25:00,143.91,144.11,143.89,144.07,2100.0,143.91,144.11,143.89,144.07,2100.0
2009-11-13 12:30:00,144.11,144.33,144.11,144.33,3100.0,144.11,144.33,144.11,144.33,3100.0
2009-11-13 12:35:00,144.29,144.37,144.29,144.34,2000.0,144.29,144.37,144.29,144.34,2000.0
2009-11-13 12:40:00,144.35,144.4,144.19,144.28,2100.0,144.35,144.4,144.19,144.28,2100.0
2009-11-13 12:45:00,144.21,144.26,144.11,144.19,6500.0,144.21,144.26,144.11,144.19,6500.0
2009-11-13 12:50:00,144.21,144.38,144.21,144.34,3200.0,144.21,144.38,144.21,144.34,3200.0
2009-11-13 12:55:00,144.35,144.4,144.34,144.34,1200.0,144.35,144.4,144.34,144.34,1200.0
2009-11-13 13:00:00,144.31,144.43,144.3,144.39,1300.0,144.31,144.43,144.3,144.39,1300.0
2009-11-13 13:05:00,144.39,144.45,144.39,144.44,900.0,144.39,144.45,144.39,144.44,900.0
2009-11-13 13:10:00,144.43,144.51,144.43,144.48,2300.0,144.43,144.51,144.43,144.48,2300.0
2009-11-13 13:15:00,144.51,144.53,144.45,144.45,1200.0,144.51,144.53,144.45,144.45,1200.0
2009-11-13 13:20:00,144.43,144.56,144.41,144.5,1900.0,144.43,144.56,144.41,144.5,1900.0
2009-11-13 13:25:00,144.49,144.51,144.39,144.47,1200.0,144.49,144.51,144.39,144.47,1200.0
2009-11-13 13:30:00,144.45,144.5,144.41,144.49,1600.0,144.45,144.5,144.41,144.49,1600.0
2009-11-13 13:35:00,144.47,144.51,144.45,144.49,1400.0,144.47,144.51,144.45,144.49,1400.0
2009-11-13 13:40:00,144.46,144.46,144.28,144.32,4500.0,144.46,144.46,144.28,144.32,4500.0
2009-11-13 13:45:00,144.34,144.35,144.19,144.24,4700.0,144.34,144.35,144.19,144.24,4700.0
2009-11-13 13:50:00,144.24,144.25,144.07,144.08,10900.0,144.24,144.25,144.07,144.08,10900.0
2009-11-13 13:55:00,144.07,144.2,144.06,144.2,4300.0,144.07,144.2,144.06,144.2,4300.0
2009-11-13 14:00:00,144.19,144.2,144.08,144.13,5700.0,144.19,144.2,144.08,144.13,5700.0
2009-11-13 14:05:00,144.14,144.24,143.95,143.95,5000.0,144.14,144.24,143.95,143.95,5000.0
2009-11-13 14:10:00,143.95,143.95,143.68,143.76,5300.0,143.95,143.95,143.68,143.76,5300.0
2009-11-13 14:15:00,143.73,143.82,143.65,143.8,7400.0,143.73,143.82,143.65,143.8,7400.0
2009-11-13 14:20:00,143.72,143.72,143.49,143.49,4500.0,143.72,143.72,143.49,143.49,4500.0
2009-11-13 14:25:00,143.56,143.58,143.45,143.58,6900.0,143.56,143.58,143.45,143.58,6900.0
2009-11-13 14:30:00,143.6,143.62,143.41,143.41,5000.0,143.6,143.62,143.41,143.41,5000.0
2009-11-13 14:35:00,143.41,143.57,143.29,143.49,7000.0,143.41,143.57,143.29,143.49,7000.0
2009-11-13 14:40:00,143.5,143.64,143.44,143.44,5800.0,143.5,143.64,143.44,143.44,5800.0
2009-11-13 14:45:00,143.44,143.47,143.34,143.4,3700.0,143.44,143.47,143.34,143.4,3700.0
2009-11-13 14:50:00,143.39,143.45,143.32,143.38,4100.0,143.39,143.45,143.32,143.38,4100.0
2009-11-13 14:55:00,143.38,143.44,143.17,143.23,5900.0,143.38,143.44,143.17,143.23,5900.0
2009-11-13 15:00:00,143.22,143.38,143.17,143.37,5900.0,143.22,143.38,143.17,143.37,5900.0
2009-11-13 15:05:00,143.37,143.47,143.32,143.35,5100.0,143.37,143.47,143.32,143.35,5100.0
2009-11-13 15:10:00,143.41,143.51,143.37,143.44,5900.0,143.41,143.51,143.37,143.44,5900.0
2009-11-13 15:15:00,143.39,143.42,143.34,143.36,4300.0,143.39,143.42,143.34,143.36,4300.0
2009-11-13 15:20:00,143.38,143.38,143.19,143.26,6700.0,143.38,143.38,143.19,143.26,6700.0
2009-11-13 15:25:00,143.25,143.26,143.14,143.17,7300.0,143.25,143.26,143.14,143.17,7300.0
2009-11-13 15:30:00,143.17,143.38,143.15,143.38,10800.0,143.17,143.38,143.15,143.38,10800.0
2009-11-13 15:35:00,143.37,143.37,143.14,143.19,12900.0,143.37,143.37,143.14,143.19,12900.0
2009-11-13 15:40:00,143.19,143.71,143.19,143.7,16100.0,143.19,143.71,143.19,143.7,16100.0
2009-11-13 15:45:00,143.71,143.79,143.6,143.69,19100.0,143.71,143.79,143.6,143.69,19100.0
2009-11-13 15:50:00,143.7,143.79,143.64,143.75,15800.0,143.7,143.79,143.64,143.75,15800.0
2009-11-13 15:55:00,143.73,143.94,143.73,143.76,26000.0,143.73,143.94,143.73,143.76,26000.0
2009-11-16 09:30:00,143.71,143.72,142.63,142.63,34200.0,143.71,143.72,142.63,142.63,34200.0
2009-11-16 09:35:00,142.74,143.05,142.63,142.69,23800.0,142.74,143.05,142.63,142.69,23800.0
2009-11-16 09:40:00,142.73,142.92,142.51,142.86,23400.0,142.73,142.92,142.51,142.86,23400.0
2009-11-16 09:45:00,142.87,142.94,142.6,142.84,16100.0,142.87,142.94,142.6,142.84,16100.0
2009-11-16 09:50:00,142.91,143.02,142.8,143.01,12100.0,142.91,143.02,142.8,143.01,12100.0
2009-11-16 09:55:00,143.01,143.43,143.01,143.26,11800.0,143.01,143.43,143.01,143.26,11800.0
2009-11-16 10:00:00,143.27,143.47,143.02,143.03,9000.0,143.27,143.47,143.02,143.03,9000.0
2009-11-16 10:05:00,143.0,143.36,142.91,143.22,23500.0,143.0,143.36,142.91,143.22,23500.0
2009-11-16 10:10:00,143.19,143.28,143.03,143.17,14800.0,143.19,143.28,143.03,143.17,14800.0
2009-11-16 10:15:00,143.21,143.21,143.08,143.08,5500.0,143.21,143.21,143.08,143.08,5500.0
2009-11-16 10:20:00,143.08,143.08,143.01,143.06,6600.0,143.08,143.08,143.01,143.06,6600.0
2009-11-16 10:25:00,143.13,143.37,143.13,143.34,4800.0,143.13,143.37,143.13,143.34,4800.0
2009-11-16 10:30:00,143.34,143.34,142.88,143.02,10200.0,143.34,143.34,142.88,143.02,10200.0
2009-11-16 10:35:00,143.01,143.02,142.85,142.92,14600.0,143.01,143.02,142.85,142.92,14600.0
2009-11-16 10:40:00,142.93,143.13,142.92,143.11,10100.0,142.93,143.13,142.92,143.11,10100.0
2009-11-16 10:45:00,143.08,143.09,142.87,142.91,6800.0,143.08,143.09,142.87,142.91,6800.0
2009-11-16 10:50:00,142.9,142.95,142.81,142.95,18900.0,142.9,142.95,142.81,142.95,18900.0
2009-11-16 10:55:00,142.91,142.93,142.74,142.74,11800.0,142.91,142.93,142.74,142.74,11800.0
2009-11-16 11:00:00,142.76,142.76,142.61,142.64,9300.0,142.76,142.76,142.61,142.64,9300.0
2009-11-16 11:05:00,142.6,142.61,142.23,142.27,10800.0,142.6,142.61,142.23,142.27,10800.0
2009-11-16 11:10:00,142.26,142.45,142.19,142.19,12300.0,142.26,142.45,142.19,142.19,12300.0
2009-11-16 11:15:00,142.18,142.33,142.0,142.33,11500.0,142.18,142.33,142.0,142.33,11500.0
2009-11-16 11:20:00,142.31,142.64,142.28,142.58,27100.0,142.31,142.64,142.28,142.58,27100.0
2009-11-16 11:25:00,142.55,142.58,142.19,142.19,8700.0,142.55,142.58,142.19,142.19,8700.0
2009-11-16 11:30:00,142.25,142.86,142.22,142.78,30100.0,142.25,142.86,142.22,142.78,30100.0
2009-11-16 11:35:00,142.8,142.82,142.52,142.52,5300.0,142.8,142.82,142.52,142.52,5300.0
2009-11-16 11:40:00,142.51,142.51,142.4,142.4,9200.0,142.51,142.51,142.4,142.4,9200.0
2009-11-16 11:45:00,142.4,142.53,142.36,142.4,16400.0,142.4,142.53,142.36,142.4,16400.0
2009-11-16 11:50:00,142.4,142.41,142.35,142.4,8000.0,142.4,142.41,142.35,142.4,8000.0
2009-11-16 11:55:00,142.39,142.42,142.35,142.4,7900.0,142.39,142.42,142.35,142.4,7900.0
2009-11-16 12:00:00,142.37,142.37,142.09,142.28,13000.0,142.37,142.37,142.09,142.28,13000.0
2009-11-16 12:05:00,142.25,142.31,142.14,142.24,12000.0,142.25,142.31,142.14,142.24,12000.0
2009-11-16 12:10:00,142.3,142.35,142.24,142.32,9500.0,142.3,142.35,142.24,142.32,9500.0
2009-11-16 12:15:00,142.3,142.41,142.22,142.31,13400.0,142.3,142.41,142.22,142.31,13400.0
2009-11-16 12:20:00,142.34,142.37,142.2,142.26,4800.0,142.34,142.37,142.2,142.26,4800.0
2009-11-16 12:25:00,142.23,142.35,142.2,142.27,4100.0,142.23,142.35,142.2,142.27,4100.0
2009-11-16 12:30:00,142.32,142.39,142.27,142.39,7100.0,142.32,142.39,142.27,142.39,7100.0
2009-11-16 12:35:00,142.38,142.41,142.33,142.33,2500.0,142.38,142.41,142.33,142.33,2500.0
2009-11-16 12:40:00,142.3,142.55,142.28,142.55,7300.0,142.3,142.55,142.28,142.55,7300.0
2009-11-16 12:45:00,142.55,142.81,142.55,142.81,5500.0,142.55,142.81,142.55,142.81,5500.0
2009-11-16 12:50:00,142.79,142.86,142.79,142.82,4600.0,142.79,142.86,142.79,142.82,4600.0
2009-11-16 12:55:00,142.82,143.01,142.82,142.94,8000.0,142.82,143.01,142.82,142.94,8000.0
2009-11-16 13:00:00,142.95,143.03,142.91,142.98,7300.0,142.95,143.03,142.91,142.98,7300.0
2009-11-16 13:05:00,142.96,143.01,142.92,142.97,3200.0,142.96,143.01,142.92,142.97,3200.0
2009-11-16 13:10:00,142.96,142.97,142.83,142.87,8100.0,142.96,142.97,142.83,142.87,8100.0
2009-11-16 13:15:00,142.85,142.87,142.74,142.75,3000.0,142.85,142.87,142.74,142.75,3000.0
2009-11-16 13:20:00,142.7,142.71,142.56,142.69,6700.0,142.7,142.71,142.56,142.69,6700.0
2009-11-16 13:25:00,142.67,142.78,142.65,142.65,4700.0,142.67,142.78,142.65,142.65,4700.0
2009-11-16 13:30:00,142.65,142.87,142.64,142.84,6000.0,142.65,142.87,142.64,142.84,6000.0
2009-11-16 13:35:00,142.88,142.89,142.74,142.82,6000.0,142.88,142.89,142.74,142.82,6000.0
2009-11-16 13:40:00,142.86,142.89,142.73,142.73,6000.0,142.86,142.89,142.73,142.73,6000.0
2009-11-16 13:45:00,142.79,142.84,142.74,142.8,5100.0,142.79,142.84,142.74,142.8,5100.0
2009-11-16 13:50:00,142.8,142.95,142.74,142.95,4100.0,142.8,142.95,142.74,142.95,4100.0
2009-11-16 13:55:00,142.93,142.93,142.81,142.82,2900.0,142.93,142.93,142.81,142.82,2900.0
2009-11-16 14:00:00,142.81,142.97,142.77,142.95,9700.0,142.81,142.97,142.77,142.95,9700.0
2009-11-16 14:05:00,142.96,142.96,142.85,142.92,10500.0,142.96,142.96,142.85,142.92,10500.0
2009-11-16 14:10:00,142.94,143.2,142.94,143.17,13000.0,142.94,143.2,142.94,143.17,13000.0
2009-11-16 14:15:00,143.18,143.38,143.18,143.23,20900.0,143.18,143.38,143.18,143.23,20900.0
2009-11-16 14:20:00,143.24,143.24,143.11,143.15,3400.0,143.24,143.24,143.11,143.15,3400.0
2009-11-16 14:25:00,143.11,143.34,143.11,143.34,12100.0,143.11,143.34,143.11,143.34,12100.0
2009-11-16 14:30:00,143.31,143.45,143.31,143.44,12200.0,143.31,143.45,143.31,143.44,12200.0
2009-11-16 14:35:00,143.42,143.66,143.42,143.64,6600.0,143.42,143.66,143.42,143.64,6600.0
2009-11-16 14:40:00,143.63,143.8,143.6,143.77,7900.0,143.63,143.8,143.6,143.77,7900.0
2009-11-16 14:45:00,143.79,143.99,143.77,143.93,16800.0,143.79,143.99,143.77,143.93,16800.0
2009-11-16 14:50:00,143.93,143.93,143.77,143.86,9900.0,143.93,143.93,143.77,143.86,9900.0
2009-11-16 14:55:00,143.86,144.0,143.82,144.0,16200.0,143.86,144.0,143.82,144.0,16200.0
2009-11-16 15:00:00,143.98,143.99,143.58,143.65,9700.0,143.98,143.99,143.58,143.65,9700.0
2009-11-16 15:05:00,143.6,143.76,143.58,143.58,9100.0,143.6,143.76,143.58,143.58,9100.0
2009-11-16 15:10:00,143.58,143.62,143.22,143.22,5400.0,143.58,143.62,143.22,143.22,5400.0
2009-11-16 15:15:00,143.24,143.24,142.92,143.04,14400.0,143.24,143.24,142.92,143.04,14400.0
2009-11-16 15:20:00,142.97,143.1,142.85,142.96,8400.0,142.97,143.1,142.85,142.96,8400.0
2009-11-16 15:25:00,142.96,143.05,142.92,142.92,8000.0,142.96,143.05,142.92,142.92,8000.0
2009-11-16 15:30:00,142.96,142.98,142.77,142.85,12700.0,142.96,142.98,142.77,142.85,12700.0
2009-11-16 15:35:00,142.87,142.97,142.81,142.93,13100.0,142.87,142.97,142.81,142.93,13100.0
2009-11-16 15:40:00,142.93,142.96,142.72,142.84,19200.0,142.93,142.96,142.72,142.84,19200.0
2009-11-16 15:45:00,142.81,142.83,142.66,142.7,13600.0,142.81,142.83,142.66,142.7,13600.0
2009-11-16 15:50:00,142.66,142.87,142.66,142.85,23200.0,142.66,142.87,142.66,142.85,23200.0
2009-11-16 15:55:00,142.84,143.06,142.73,142.97,27300.0,142.84,143.06,142.73,142.97,27300.0
2009-11-17 09:30:00,142.68,142.68,141.75,141.79,10700.0,142.68,142.68,141.75,141.79,10700.0
2009-11-17 09:35:00,141.85,143.09,141.85,143.01,11300.0,141.85,143.09,141.85,143.01,11300.0
2009-11-17 09:40:00,142.95,143.19,142.46,142.73,6400.0,142.95,143.19,142.46,142.73,6400.0
2009-11-17 09:45:00,142.77,142.77,142.37,142.63,6100.0,142.77,142.77,142.37,142.63,6100.0
2009-11-17 09:50:00,142.63,142.93,142.52,142.74,6000.0,142.63,142.93,142.52,142.74,6000.0
2009-11-17 09:55:00,142.82,142.82,142.51,142.51,8300.0,142.82,142.82,142.51,142.51,8300.0
2009-11-17 10:00:00,142.5,142.57,142.45,142.5,9700.0,142.5,142.57,142.45,142.5,9700.0
2009-11-17 10:05:00,142.51,142.71,142.48,142.63,8500.0,142.51,142.71,142.48,142.63,8500.0
2009-11-17 10:10:00,142.67,142.68,142.49,142.6,4100.0,142.67,142.68,142.49,142.6,4100.0
2009-11-17 10:15:00,142.59,142.68,142.5,142.54,2600.0,142.59,142.68,142.5,142.54,2600.0
2009-11-17 10:20:00,142.54,142.65,142.54,142.56,2800.0,142.54,142.65,142.54,142.56,2800.0
2009-11-17 10:25:00,142.57,142.62,142.56,142.57,2800.0,142.57,142.62,142.56,142.57,2800.0
2009-11-17 10:30:00,142.55,142.58,142.48,142.51,4700.0,142.55,142.58,142.48,142.51,4700.0
2009-11-17 10:35:00,142.5,142.52,142.45,142.45,8300.0,142.5,142.52,142.45,142.45,8300.0
2009-11-17 10:40:00,142.45,142.47,141.76,141.78,22600.0,142.45,142.47,141.76,141.78,22600.0
2009-11-17 10:45:00,141.77,141.89,141.75,141.82,7700.0,141.77,141.89,141.75,141.82,7700.0
2009-11-17 10:50:00,141.8,141.99,141.76,141.88,6500.0,141.8,141.99,141.76,141.88,6500.0
2009-11-17 10:55:00,141.85,142.22,141.84,142.01,10200.0,141.85,142.22,141.84,142.01,10200.0
2009-11-17 11:00:00,142.01,142.14,141.92,141.92,3600.0,142.01,142.14,141.92,141.92,3600.0
2009-11-17 11:05:00,141.92,142.03,141.84,142.03,2700.0,141.92,142.03,141.84,142.03,2700.0
2009-11-17 11:10:00,142.09,142.17,141.83,141.92,5700.0,142.09,142.17,141.83,141.92,5700.0
2009-11-17 11:15:00,141.86,141.86,141.54,141.54,5700.0,141.86,141.86,141.54,141.54,5700.0
2009-11-17 11:20:00,141.52,141.61,141.52,141.53,4500.0,141.52,141.61,141.52,141.53,4500.0
2009-11-17 11:25:00,141.53,141.63,141.52,141.55,2700.0,141.53,141.63,141.52,141.55,2700.0
2009-11-17 11:30:00,141.52,141.58,141.43,141.57,5500.0,141.52,141.58,141.43,141.57,5500.0
2009-11-17 11:35:00,141.55,141.59,141.52,141.59,2100.0,141.55,141.59,141.52,141.59,2100.0
2009-11-17 11:40:00,141.64,141.68,141.58,141.61,2000.0,141.64,141.68,141.58,141.61,2000.0
2009-11-17 11:45:00,141.62,141.76,141.59,141.75,2600.0,141.62,141.76,141.59,141.75,2600.0
2009-11-17 11:50:00,141.77,142.09,141.77,141.85,3600.0,141.77,142.09,141.77,141.85,3600.0
2009-11-17 11:55:00,141.87,141.94,141.81,141.9,2400.0,141.87,141.94,141.81,141.9,2400.0
2009-11-17 12:00:00,141.94,142.01,141.88,142.01,3300.0,141.94,142.01,141.88,142.01,3300.0
2009-11-17 12:05:00,142.08,142.11,142.01,142.04,3500.0,142.08,142.11,142.01,142.04,3500.0
2009-11-17 12:10:00,142.05,142.12,142.05,142.08,900.0,142.05,142.12,142.05,142.08,900.0
2009-11-17 12:15:00,142.05,142.1,142.04,142.09,4000.0,142.05,142.1,142.04,142.09,4000.0
2009-11-17 12:20:00,142.03,142.13,142.01,142.11,3000.0,142.03,142.13,142.01,142.11,3000.0
2009-11-17 12:25:00,142.09,142.09,141.76,141.79,3100.0,142.09,142.09,141.76,141.79,3100.0
2009-11-17 12:30:00,141.82,141.9,141.82,141.9,3600.0,141.82,141.9,141.82,141.9,3600.0
2009-11-17 12:35:00,141.9,141.9,141.74,141.8,4400.0,141.9,141.9,141.74,141.8,4400.0
2009-11-17 12:40:00,141.77,141.77,141.69,141.72,3100.0,141.77,141.77,141.69,141.72,3100.0
2009-11-17 12:45:00,141.73,141.73,141.65,141.65,1300.0,141.73,141.73,141.65,141.65,1300.0
2009-11-17 12:50:00,141.6,141.62,141.55,141.55,2500.0,141.6,141.62,141.55,141.55,2500.0
2009-11-17 12:55:00,141.62,141.62,141.55,141.56,3000.0,141.62,141.62,141.55,141.56,3000.0
2009-11-17 13:00:00,141.55,141.68,141.52,141.59,7200.0,141.55,141.68,141.52,141.59,7200.0
2009-11-17 13:05:00,141.56,141.56,141.44,141.54,2300.0,141.56,141.56,141.44,141.54,2300.0
2009-11-17 13:10:00,141.58,141.65,141.57,141.62,2100.0,141.58,141.65,141.57,141.62,2100.0
2009-11-17 13:15:00,141.62,141.68,141.62,141.67,3300.0,141.62,141.68,141.62,141.67,3300.0
2009-11-17 13:20:00,141.76,141.83,141.74,141.78,2900.0,141.76,141.83,141.74,141.78,2900.0
2009-11-17 13:25:00,141.78,141.78,141.62,141.73,1600.0,141.78,141.78,141.62,141.73,1600.0
2009-11-17 13:30:00,141.7,141.7,141.63,141.63,1900.0,141.7,141.7,141.63,141.63,1900.0
2009-11-17 13:35:00,141.61,141.66,141.58,141.63,1400.0,141.61,141.66,141.58,141.63,1400.0
2009-11-17 13:40:00,141.58,141.77,141.58,141.75,4400.0,141.58,141.77,141.58,141.75,4400.0
2009-11-17 13:45:00,141.74,141.79,141.65,141.75,2400.0,141.74,141.79,141.65,141.75,2400.0
2009-11-17 13:50:00,141.81,141.93,141.81,141.84,4000.0,141.81,141.93,141.81,141.84,4000.0
2009-11-17 13:55:00,141.81,141.84,141.62,141.69,6100.0,141.81,141.84,141.62,141.69,6100.0
2009-11-17 14:00:00,141.67,141.79,141.67,141.77,1900.0,141.67,141.79,141.67,141.77,1900.0
2009-11-17 14:05:00,141.75,141.82,141.75,141.78,5200.0,141.75,141.82,141.75,141.78,5200.0
2009-11-17 14:10:00,141.76,141.87,141.76,141.86,4800.0,141.76,141.87,141.76,141.86,4800.0
2009-11-17 14:15:00,141.85,141.86,141.78,141.85,5300.0,141.85,141.86,141.78,141.85,5300.0
2009-11-17 14:20:00,141.89,141.93,141.87,141.9,2400.0,141.89,141.93,141.87,141.9,2400.0
2009-11-17 14:25:00,141.9,141.99,141.9,141.99,3200.0,141.9,141.99,141.9,141.99,3200.0
2009-11-17 14:30:00,141.99,142.1,141.94,142.1,7400.0,141.99,142.1,141.94,142.1,7400.0
2009-11-17 14:35:00,142.09,142.29,142.09,142.27,7000.0,142.09,142.29,142.09,142.27,7000.0
2009-11-17 14:40:00,142.29,142.49,142.24,142.46,5800.0,142.29,142.49,142.24,142.46,5800.0
2009-11-17 14:45:00,142.46,142.55,142.45,142.55,12300.0,142.46,142.55,142.45,142.55,12300.0
2009-11-17 14:50:00,142.53,142.55,142.47,142.5,7400.0,142.53,142.55,142.47,142.5,7400.0
2009-11-17 14:55:00,142.5,142.51,142.46,142.5,23400.0,142.5,142.51,142.46,142.5,23400.0
2009-11-17 15:00:00,142.49,142.55,142.44,142.45,7900.0,142.49,142.55,142.44,142.45,7900.0
2009-11-17 15:05:00,142.46,142.53,142.38,142.4,12000.0,142.46,142.53,142.38,142.4,12000.0
2009-11-17 15:10:00,142.38,142.41,142.32,142.38,12100.0,142.38,142.41,142.32,142.38,12100.0
2009-11-17 15:15:00,142.37,142.42,142.35,142.37,6300.0,142.37,142.42,142.35,142.37,6300.0
2009-11-17 15:20:00,142.38,142.57,142.35,142.55,6700.0,142.38,142.57,142.35,142.55,6700.0
2009-11-17 15:25:00,142.57,142.64,142.54,142.57,7200.0,142.57,142.64,142.54,142.57,7200.0
2009-11-17 15:30:00,142.57,142.64,142.53,142.57,10200.0,142.57,142.64,142.53,142.57,10200.0
2009-11-17 15:35:00,142.56,142.6,142.49,142.6,7900.0,142.56,142.6,142.49,142.6,7900.0
2009-11-17 15:40:00,142.61,142.66,142.55,142.59,9400.0,142.61,142.66,142.55,142.59,9400.0
2009-11-17 15:45:00,142.59,142.64,142.53,142.64,9600.0,142.59,142.64,142.53,142.64,9600.0
2009-11-17 15:50:00,142.63,142.71,142.52,142.55,12500.0,142.63,142.71,142.52,142.55,12500.0
2009-11-17 15:55:00,142.53,142.74,142.48,142.63,18300.0,142.53,142.74,142.48,142.63,18300.0
2009-11-18 09:30:00,142.97,142.97,142.29,142.35,7800.0,142.97,142.97,142.29,142.35,7800.0
2009-11-18 09:35:00,142.35,143.03,142.26,143.03,8700.0,142.35,143.03,142.26,143.03,8700.0
2009-11-18 09:40:00,143.11,144.03,142.92,144.02,8200.0,143.11,144.03,142.92,144.02,8200.0
2009-11-18 09:45:00,143.98,144.2,143.9,144.13,12700.0,143.98,144.2,143.9,144.13,12700.0
2009-11-18 09:50:00,144.07,144.12,143.8,144.04,19800.0,144.07,144.12,143.8,144.04,19800.0
2009-11-18 09:55:00,143.9,144.0,143.69,143.69,4500.0,143.9,144.0,143.69,143.69,4500.0
2009-11-18 10:00:00,143.73,143.73,143.43,143.52,10300.0,143.73,143.73,143.43,143.52,10300.0
2009-11-18 10:05:00,143.49,143.5,143.42,143.42,2800.0,143.49,143.5,143.42,143.42,2800.0
2009-11-18 10:10:00,143.47,143.76,143.37,143.75,9400.0,143.47,143.76,143.37,143.75,9400.0
2009-11-18 10:15:00,143.75,143.99,143.72,143.99,7000.0,143.75,143.99,143.72,143.99,7000.0
2009-11-18 10:20:00,143.95,144.08,143.93,143.98,6900.0,143.95,144.08,143.93,143.98,6900.0
2009-11-18 10:25:00,144.03,144.2,144.03,144.11,4300.0,144.03,144.2,144.03,144.11,4300.0
2009-11-18 10:30:00,144.22,144.35,144.1,144.25,7300.0,144.22,144.35,144.1,144.25,7300.0
2009-11-18 10:35:00,144.27,144.28,144.11,144.19,3700.0,144.27,144.28,144.11,144.19,3700.0
2009-11-18 10:40:00,144.17,144.34,144.17,144.28,6400.0,144.17,144.34,144.17,144.28,6400.0
2009-11-18 10:45:00,144.24,144.26,144.13,144.2,3200.0,144.24,144.26,144.13,144.2,3200.0
2009-11-18 10:50:00,144.2,144.2,144.06,144.14,2500.0,144.2,144.2,144.06,144.14,2500.0
2009-11-18 10:55:00,144.15,144.17,144.08,144.12,2500.0,144.15,144.17,144.08,144.12,2500.0
2009-11-18 11:00:00,144.07,144.28,144.03,144.26,10800.0,144.07,144.28,144.03,144.26,10800.0
2009-11-18 11:05:00,144.19,144.32,144.18,144.28,7900.0,144.19,144.32,144.18,144.28,7900.0
2009-11-18 11:10:00,144.29,144.34,144.12,144.22,4100.0,144.29,144.34,144.12,144.22,4100.0
2009-11-18 11:15:00,144.14,144.14,144.1,144.11,1100.0,144.14,144.14,144.1,144.11,1100.0
2009-11-18 11:20:00,144.07,144.16,144.07,144.12,2000.0,144.07,144.16,144.07,144.12,2000.0
2009-11-18 11:25:00,144.06,144.13,144.06,144.1,3000.0,144.06,144.13,144.06,144.1,3000.0
2009-11-18 11:30:00,144.11,144.12,144.04,144.12,1800.0,144.11,144.12,144.04,144.12,1800.0
2009-11-18 11:35:00,144.12,144.12,144.05,144.09,2900.0,144.12,144.12,144.05,144.09,2900.0
2009-11-18 11:40:00,144.09,144.25,144.09,144.25,1500.0,144.09,144.25,144.09,144.25,1500.0
2009-11-18 11:45:00,144.22,144.32,144.22,144.26,3200.0,144.22,144.32,144.22,144.26,3200.0
2009-11-18 11:50:00,144.26,144.32,144.23,144.32,2600.0,144.26,144.32,144.23,144.32,2600.0
2009-11-18 11:55:00,144.35,144.35,144.29,144.32,3000.0,144.35,144.35,144.29,144.32,3000.0
2009-11-18 12:00:00,144.31,144.37,144.27,144.34,3500.0,144.31,144.37,144.27,144.34,3500.0
2009-11-18 12:05:00,144.34,144.34,144.29,144.33,1200.0,144.34,144.34,144.29,144.33,1200.0
2009-11-18 12:10:00,144.31,144.33,144.28,144.3,3000.0,144.31,144.33,144.28,144.3,3000.0
2009-11-18 12:15:00,144.28,144.3,144.24,144.25,1600.0,144.28,144.3,144.24,144.25,1600.0
2009-11-18 12:20:00,144.23,144.34,144.21,144.31,3800.0,144.23,144.34,144.21,144.31,3800.0
2009-11-18 12:25:00,144.31,144.32,144.24,144.27,2700.0,144.31,144.32,144.24,144.27,2700.0
2009-11-18 12:30:00,144.26,144.37,144.18,144.37,5700.0,144.26,144.37,144.18,144.37,5700.0
2009-11-18 12:35:00,144.37,144.48,144.37,144.48,9400.0,144.37,144.48,144.37,144.48,9400.0
2009-11-18 12:40:00,144.43,144.53,144.43,144.51,5200.0,144.43,144.53,144.43,144.51,5200.0
2009-11-18 12:45:00,144.5,144.69,144.5,144.65,4700.0,144.5,144.69,144.5,144.65,4700.0
2009-11-18 12:50:00,144.64,144.75,144.62,144.7,4400.0,144.64,144.75,144.62,144.7,4400.0
2009-11-18 12:55:00,144.7,144.74,144.58,144.69,7100.0,144.7,144.74,144.58,144.69,7100.0
2009-11-18 13:00:00,144.66,144.71,144.6,144.71,6300.0,144.66,144.71,144.6,144.71,6300.0
2009-11-18 13:05:00,144.67,144.78,144.67,144.77,5200.0,144.67,144.78,144.67,144.77,5200.0
2009-11-18 13:10:00,144.77,144.9,144.77,144.89,7400.0,144.77,144.9,144.77,144.89,7400.0
2009-11-18 13:15:00,144.88,145.08,144.88,145.03,17300.0,144.88,145.08,144.88,145.03,17300.0
2009-11-18 13:20:00,145.0,145.04,144.9,145.04,6200.0,145.0,145.04,144.9,145.04,6200.0
2009-11-18 13:25:00,145.02,145.04,144.91,144.97,2400.0,145.02,145.04,144.91,144.97,2400.0
2009-11-18 13:30:00,144.97,145.09,144.97,144.99,3600.0,144.97,145.09,144.97,144.99,3600.0
2009-11-18 13:35:00,144.97,145.0,144.94,144.98,3800.0,144.97,145.0,144.94,144.98,3800.0
2009-11-18 13:40:00,144.98,145.18,144.98,145.12,6600.0,144.98,145.18,144.98,145.12,6600.0
2009-11-18 13:45:00,145.12,145.17,145.1,145.16,5100.0,145.12,145.17,145.1,145.16,5100.0
2009-11-18 13:50:00,145.14,145.14,145.01,145.01,5300.0,145.14,145.14,145.01,145.01,5300.0
2009-11-18 13:55:00,145.0,145.07,144.98,145.0,2800.0,145.0,145.07,144.98,145.0,2800.0
2009-11-18 14:00:00,145.0,145.0,144.87,144.89,5500.0,145.0,145.0,144.87,144.89,5500.0
2009-11-18 14:05:00,144.91,145.11,144.87,145.11,7000.0,144.91,145.11,144.87,145.11,7000.0
2009-11-18 14:10:00,145.06,145.06,144.98,144.99,2700.0,145.06,145.06,144.98,144.99,2700.0
2009-11-18 14:15:00,145.01,145.01,144.92,144.98,3500.0,145.01,145.01,144.92,144.98,3500.0
2009-11-18 14:20:00,144.97,145.02,144.96,144.98,7900.0,144.97,145.02,144.96,144.98,7900.0
2009-11-18 14:25:00,144.98,145.04,144.97,145.02,7200.0,144.98,145.04,144.97,145.02,7200.0
2009-11-18 14:30:00,145.0,145.03,144.99,145.02,5500.0,145.0,145.03,144.99,145.02,5500.0
2009-11-18 14:35:00,145.05,145.06,145.0,145.04,5700.0,145.05,145.06,145.0,145.04,5700.0
2009-11-18 14:40:00,145.04,145.08,145.03,145.04,3200.0,145.04,145.08,145.03,145.04,3200.0
2009-11-18 14:45:00,145.05,145.32,145.03,145.3,9600.0,145.05,145.32,145.03,145.3,9600.0
2009-11-18 14:50:00,145.3,145.35,145.21,145.21,12300.0,145.3,145.35,145.21,145.21,12300.0
2009-11-18 14:55:00,145.24,145.25,145.15,145.21,10900.0,145.24,145.25,145.15,145.21,10900.0
2009-11-18 15:00:00,145.21,145.22,145.0,145.0,16100.0,145.21,145.22,145.0,145.0,16100.0
2009-11-18 15:05:00,144.99,145.3,144.98,145.3,8800.0,144.99,145.3,144.98,145.3,8800.0
2009-11-18 15:10:00,145.29,145.53,145.24,145.5,9900.0,145.29,145.53,145.24,145.5,9900.0
2009-11-18 15:15:00,145.51,145.86,145.49,145.8,21800.0,145.51,145.86,145.49,145.8,21800.0
2009-11-18 15:20:00,145.82,145.92,145.8,145.9,10700.0,145.82,145.92,145.8,145.9,10700.0
2009-11-18 15:25:00,145.89,145.97,145.8,145.84,12200.0,145.89,145.97,145.8,145.84,12200.0
2009-11-18 15:30:00,145.82,145.98,145.78,145.96,15100.0,145.82,145.98,145.78,145.96,15100.0
2009-11-18 15:35:00,145.95,145.99,145.81,145.84,15500.0,145.95,145.99,145.81,145.84,15500.0
2009-11-18 15:40:00,145.84,145.89,145.78,145.88,21200.0,145.84,145.89,145.78,145.88,21200.0
2009-11-18 15:45:00,145.86,146.01,145.85,146.0,23700.0,145.86,146.01,145.85,146.0,23700.0
2009-11-18 15:50:00,145.98,146.05,145.79,145.84,40200.0,145.98,146.05,145.79,145.84,40200.0
2009-11-18 15:55:00,145.84,145.95,145.76,145.88,59300.0,145.84,145.95,145.76,145.88,59300.0
2009-11-19 09:30:00,146.15,146.15,144.39,144.51,7200.0,146.15,146.15,144.39,144.51,7200.0
2009-11-19 09:35:00,144.51,144.89,144.49,144.6,11000.0,144.51,144.89,144.49,144.6,11000.0
2009-11-19 09:40:00,144.57,145.84,144.57,145.7,14700.0,144.57,145.84,144.57,145.7,14700.0
2009-11-19 09:45:00,145.7,145.7,145.19,145.4,11700.0,145.7,145.7,145.19,145.4,11700.0
2009-11-19 09:50:00,145.32,145.33,144.85,144.85,13500.0,145.32,145.33,144.85,144.85,13500.0
2009-11-19 09:55:00,144.8,144.9,144.55,144.61,6800.0,144.8,144.9,144.55,144.61,6800.0
2009-11-19 10:00:00,144.62,144.71,144.48,144.68,19100.0,144.62,144.71,144.48,144.68,19100.0
2009-11-19 10:05:00,144.65,144.88,144.58,144.84,19100.0,144.65,144.88,144.58,144.84,19100.0
2009-11-19 10:10:00,144.8,145.2,144.8,145.11,10700.0,144.8,145.2,144.8,145.11,10700.0
2009-11-19 10:15:00,145.14,145.33,145.1,145.22,3900.0,145.14,145.33,145.1,145.22,3900.0
2009-11-19 10:20:00,145.11,145.43,145.11,145.2,16800.0,145.11,145.43,145.11,145.2,16800.0
2009-11-19 10:25:00,145.15,145.22,144.85,144.89,4500.0,145.15,145.22,144.85,144.89,4500.0
2009-11-19 10:30:00,144.79,144.82,144.67,144.79,8500.0,144.79,144.82,144.67,144.79,8500.0
2009-11-19 10:35:00,144.82,145.03,144.8,144.92,7600.0,144.82,145.03,144.8,144.92,7600.0
2009-11-19 10:40:00,144.96,145.13,144.85,145.09,3000.0,144.96,145.13,144.85,145.09,3000.0
2009-11-19 10:45:00,145.07,145.13,144.73,144.75,6200.0,145.07,145.13,144.73,144.75,6200.0
2009-11-19 10:50:00,144.78,144.81,144.67,144.81,7400.0,144.78,144.81,144.67,144.81,7400.0
2009-11-19 10:55:00,144.87,144.92,144.75,144.78,6000.0,144.87,144.92,144.75,144.78,6000.0
2009-11-19 11:00:00,144.8,144.85,144.53,144.53,7000.0,144.8,144.85,144.53,144.53,7000.0
2009-11-19 11:05:00,144.58,144.58,144.24,144.24,6600.0,144.58,144.58,144.24,144.24,6600.0
2009-11-19 11:10:00,144.24,144.56,144.24,144.34,7800.0,144.24,144.56,144.24,144.34,7800.0
2009-11-19 11:15:00,144.37,144.5,144.37,144.48,2500.0,144.37,144.5,144.37,144.48,2500.0
2009-11-19 11:20:00,144.46,144.49,144.35,144.39,5100.0,144.46,144.49,144.35,144.39,5100.0
2009-11-19 11:25:00,144.44,144.6,144.38,144.59,2200.0,144.44,144.6,144.38,144.59,2200.0
2009-11-19 11:30:00,144.58,144.6,144.41,144.6,8000.0,144.58,144.6,144.41,144.6,8000.0
2009-11-19 11:35:00,144.6,145.02,144.6,145.0,9000.0,144.6,145.02,144.6,145.0,9000.0
2009-11-19 11:40:00,145.03,145.43,145.0,145.43,9200.0,145.03,145.43,145.0,145.43,9200.0
2009-11-19 11:45:00,145.4,145.53,145.33,145.51,10400.0,145.4,145.53,145.33,145.51,10400.0
2009-11-19 11:50:00,145.48,145.48,145.4,145.46,2300.0,145.48,145.48,145.4,145.46,2300.0
2009-11-19 11:55:00,145.46,145.7,145.45,145.7,5800.0,145.46,145.7,145.45,145.7,5800.0
2009-11-19 12:00:00,145.7,145.7,145.61,145.64,2200.0,145.7,145.7,145.61,145.64,2200.0
2009-11-19 12:05:00,145.68,145.68,145.6,145.6,4100.0,145.68,145.68,145.6,145.6,4100.0
2009-11-19 12:10:00,145.64,145.64,145.42,145.42,2400.0,145.64,145.64,145.42,145.42,2400.0
2009-11-19 12:15:00,145.42,145.42,145.29,145.33,2700.0,145.42,145.42,145.29,145.33,2700.0
2009-11-19 12:20:00,145.37,145.47,145.37,145.41,5200.0,145.37,145.47,145.37,145.41,5200.0
2009-11-19 12:25:00,145.46,145.55,145.38,145.4,4700.0,145.46,145.55,145.38,145.4,4700.0
2009-11-19 12:30:00,145.39,145.45,145.33,145.34,4800.0,145.39,145.45,145.33,145.34,4800.0
2009-11-19 12:35:00,145.38,145.38,145.31,145.33,2200.0,145.38,145.38,145.31,145.33,2200.0
2009-11-19 12:40:00,145.28,145.28,145.04,145.07,3200.0,145.28,145.28,145.04,145.07,3200.0
2009-11-19 12:45:00,145.04,145.24,145.04,145.24,3600.0,145.04,145.24,145.04,145.24,3600.0
2009-11-19 12:50:00,145.22,145.22,145.13,145.13,2300.0,145.22,145.22,145.13,145.13,2300.0
2009-11-19 12:55:00,145.13,145.15,145.02,145.15,5000.0,145.13,145.15,145.02,145.15,5000.0
2009-11-19 13:00:00,145.16,145.17,145.15,145.17,2500.0,145.16,145.17,145.15,145.17,2500.0
2009-11-19 13:05:00,145.18,145.21,145.17,145.17,2100.0,145.18,145.21,145.17,145.17,2100.0
2009-11-19 13:10:00,145.19,145.19,144.98,144.98,1800.0,145.19,145.19,144.98,144.98,1800.0
2009-11-19 13:15:00,144.98,144.99,144.93,144.94,1400.0,144.98,144.99,144.93,144.94,1400.0
2009-11-19 13:20:00,144.99,145.13,144.94,145.13,3300.0,144.99,145.13,144.94,145.13,3300.0
2009-11-19 13:25:00,145.12,145.13,145.1,145.1,300.0,145.12,145.13,145.1,145.1,300.0
2009-11-19 13:30:00,145.12,145.15,145.1,145.11,2500.0,145.12,145.15,145.1,145.11,2500.0
2009-11-19 13:35:00,145.15,145.45,145.13,145.45,4500.0,145.15,145.45,145.13,145.45,4500.0
2009-11-19 13:40:00,145.42,145.48,145.32,145.43,18600.0,145.42,145.48,145.32,145.43,18600.0
2009-11-19 13:45:00,145.43,145.63,145.43,145.62,5200.0,145.43,145.63,145.43,145.62,5200.0
2009-11-19 13:50:00,145.62,145.79,145.62,145.78,9200.0,145.62,145.79,145.62,145.78,9200.0
2009-11-19 13:55:00,145.77,145.77,145.65,145.72,12500.0,145.77,145.77,145.65,145.72,12500.0
2009-11-19 14:00:00,145.72,145.72,145.66,145.66,6900.0,145.72,145.72,145.66,145.66,6900.0
2009-11-19 14:05:00,145.69,145.69,145.52,145.64,5800.0,145.69,145.69,145.52,145.64,5800.0
2009-11-19 14:10:00,145.65,145.68,145.61,145.63,4000.0,145.65,145.68,145.61,145.63,4000.0
2009-11-19 14:15:00,145.62,145.71,145.62,145.71,2600.0,145.62,145.71,145.62,145.71,2600.0
2009-11-19 14:20:00,145.68,145.82,145.68,145.81,4100.0,145.68,145.82,145.68,145.81,4100.0
2009-11-19 14:25:00,145.79,145.88,145.73,145.8,3900.0,145.79,145.88,145.73,145.8,3900.0
2009-11-19 14:30:00,145.81,145.82,145.76,145.78,1600.0,145.81,145.82,145.76,145.78,1600.0
2009-11-19 14:35:00,145.77,145.79,145.64,145.72,4700.0,145.77,145.79,145.64,145.72,4700.0
2009-11-19 14:40:00,145.73,145.79,145.7,145.71,5100.0,145.73,145.79,145.7,145.71,5100.0
2009-11-19 14:45:00,145.75,145.75,145.58,145.69,4200.0,145.75,145.75,145.58,145.69,4200.0
2009-11-19 14:50:00,145.71,145.93,145.71,145.92,4000.0,145.71,145.93,145.71,145.92,4000.0
2009-11-19 14:55:00,145.88,145.88,145.81,145.81,2400.0,145.88,145.88,145.81,145.81,2400.0
2009-11-19 15:00:00,145.8,145.85,145.73,145.8,6300.0,145.8,145.85,145.73,145.8,6300.0
2009-11-19 15:05:00,145.8,145.81,145.73,145.81,4200.0,145.8,145.81,145.73,145.81,4200.0
2009-11-19 15:10:00,145.77,145.82,145.7,145.79,3000.0,145.77,145.82,145.7,145.79,3000.0
2009-11-19 15:15:00,145.81,145.94,145.79,145.91,5000.0,145.81,145.94,145.79,145.91,5000.0
2009-11-19 15:20:00,145.91,145.92,145.84,145.88,4800.0,145.91,145.92,145.84,145.88,4800.0
2009-11-19 15:25:00,145.87,145.89,145.75,145.78,11400.0,145.87,145.89,145.75,145.78,11400.0
2009-11-19 15:30:00,145.77,145.88,145.73,145.84,10200.0,145.77,145.88,145.73,145.84,10200.0
2009-11-19 15:35:00,145.83,145.83,145.63,145.63,7000.0,145.83,145.83,145.63,145.63,7000.0
2009-11-19 15:40:00,145.64,145.89,145.64,145.85,17200.0,145.64,145.89,145.64,145.85,17200.0
2009-11-19 15:45:00,145.83,145.92,145.8,145.86,10000.0,145.83,145.92,145.8,145.86,10000.0
2009-11-19 15:50:00,145.87,145.93,145.83,145.92,22900.0,145.87,145.93,145.83,145.92,22900.0
2009-11-19 15:55:00,145.89,145.93,145.8,145.83,27000.0,145.89,145.93,145.8,145.83,27000.0
2009-11-20 09:30:00,145.01,145.69,144.63,145.59,33900.0,145.01,145.69,144.63,145.59,33900.0
2009-11-20 09:35:00,145.78,147.22,145.68,147.22,24100.0,145.78,147.22,145.68,147.22,24100.0
2009-11-20 09:40:00,147.21,147.82,147.03,147.56,31400.0,147.21,147.82,147.03,147.56,31400.0
2009-11-20 09:45:00,147.49,147.49,146.8,146.88,11600.0,147.49,147.49,146.8,146.88,11600.0
2009-11-20 09:50:00,146.88,147.09,146.55,146.98,13300.0,146.88,147.09,146.55,146.98,13300.0
2009-11-20 09:55:00,146.98,147.01,146.83,146.91,5800.0,146.98,147.01,146.83,146.91,5800.0
2009-11-20 10:00:00,146.91,146.97,146.78,146.92,8500.0,146.91,146.97,146.78,146.92,8500.0
2009-11-20 10:05:00,146.92,147.45,146.92,147.33,11300.0,146.92,147.45,146.92,147.33,11300.0
2009-11-20 10:10:00,147.33,147.77,147.33,147.74,26000.0,147.33,147.77,147.33,147.74,26000.0
2009-11-20 10:15:00,147.74,147.77,147.4,147.4,15200.0,147.74,147.77,147.4,147.4,15200.0
2009-11-20 10:20:00,147.4,147.49,147.25,147.39,13400.0,147.4,147.49,147.25,147.39,13400.0
2009-11-20 10:25:00,147.39,147.69,147.39,147.64,7700.0,147.39,147.69,147.39,147.64,7700.0
2009-11-20 10:30:00,147.6,147.68,147.37,147.41,7300.0,147.6,147.68,147.37,147.41,7300.0
2009-11-20 10:35:00,147.49,147.49,147.3,147.37,8300.0,147.49,147.49,147.3,147.37,8300.0
2009-11-20 10:40:00,147.31,147.5,147.21,147.26,12500.0,147.31,147.5,147.21,147.26,12500.0
2009-11-20 10:45:00,147.27,147.43,147.27,147.4,6000.0,147.27,147.43,147.27,147.4,6000.0
2009-11-20 10:50:00,147.37,147.42,147.03,147.09,9600.0,147.37,147.42,147.03,147.09,9600.0
2009-11-20 10:55:00,147.05,147.09,146.91,146.91,4400.0,147.05,147.09,146.91,146.91,4400.0
2009-11-20 11:00:00,146.92,147.21,146.86,146.95,11800.0,146.92,147.21,146.86,146.95,11800.0
2009-11-20 11:05:00,146.86,147.01,146.77,146.82,4000.0,146.86,147.01,146.77,146.82,4000.0
2009-11-20 11:10:00,146.91,146.92,146.8,146.89,4200.0,146.91,146.92,146.8,146.89,4200.0
2009-11-20 11:15:00,146.87,146.91,146.53,146.55,7600.0,146.87,146.91,146.53,146.55,7600.0
2009-11-20 11:20:00,146.56,146.58,146.51,146.57,2400.0,146.56,146.58,146.51,146.57,2400.0
2009-11-20 11:25:00,146.51,146.56,146.41,146.41,4300.0,146.51,146.56,146.41,146.41,4300.0
2009-11-20 11:30:00,146.42,146.53,146.4,146.49,2600.0,146.42,146.53,146.4,146.49,2600.0
2009-11-20 11:35:00,146.45,146.69,146.44,146.68,7200.0,146.45,146.69,146.44,146.68,7200.0
2009-11-20 11:40:00,146.69,146.7,146.49,146.52,4300.0,146.69,146.7,146.49,146.52,4300.0
2009-11-20 11:45:00,146.48,146.64,146.44,146.63,5300.0,146.48,146.64,146.44,146.63,5300.0
2009-11-20 11:50:00,146.55,146.62,146.48,146.53,6800.0,146.55,146.62,146.48,146.53,6800.0
2009-11-20 11:55:00,146.55,146.61,146.51,146.56,3700.0,146.55,146.61,146.51,146.56,3700.0
2009-11-20 12:00:00,146.56,146.57,146.54,146.57,4800.0,146.56,146.57,146.54,146.57,4800.0
2009-11-20 12:05:00,146.57,146.64,146.52,146.6,3500.0,146.57,146.64,146.52,146.6,3500.0
2009-11-20 12:10:00,146.58,146.64,146.51,146.64,1500.0,146.58,146.64,146.51,146.64,1500.0
2009-11-20 12:15:00,146.62,146.62,146.49,146.52,4600.0,146.62,146.62,146.49,146.52,4600.0
2009-11-20 12:20:00,146.52,146.6,146.47,146.59,7500.0,146.52,146.6,146.47,146.59,7500.0
2009-11-20 12:25:00,146.59,146.59,146.29,146.43,6000.0,146.59,146.59,146.29,146.43,6000.0
2009-11-20 12:30:00,146.35,146.35,146.26,146.26,1600.0,146.35,146.35,146.26,146.26,1600.0
2009-11-20 12:35:00,146.33,146.35,146.25,146.31,2200.0,146.33,146.35,146.25,146.31,2200.0
2009-11-20 12:40:00,146.27,146.36,146.26,146.32,3000.0,146.27,146.36,146.26,146.32,3000.0
2009-11-20 12:45:00,146.33,146.36,146.28,146.34,3200.0,146.33,146.36,146.28,146.34,3200.0
2009-11-20 12:50:00,146.33,146.45,146.31,146.4,2400.0,146.33,146.45,146.31,146.4,2400.0
2009-11-20 12:55:00,146.37,146.4,146.33,146.39,2500.0,146.37,146.4,146.33,146.39,2500.0
2009-11-20 13:00:00,146.37,146.39,146.3,146.37,2400.0,146.37,146.39,146.3,146.37,2400.0
2009-11-20 13:05:00,146.37,146.39,146.37,146.38,1300.0,146.37,146.39,146.37,146.38,1300.0
2009-11-20 13:10:00,146.4,146.42,146.38,146.41,3700.0,146.4,146.42,146.38,146.41,3700.0
2009-11-20 13:15:00,146.39,146.4,146.3,146.37,3600.0,146.39,146.4,146.3,146.37,3600.0
2009-11-20 13:20:00,146.32,146.39,146.29,146.33,3500.0,146.32,146.39,146.29,146.33,3500.0
2009-11-20 13:25:00,146.35,146.39,146.32,146.39,3300.0,146.35,146.39,146.32,146.39,3300.0
2009-11-20 13:30:00,146.39,146.45,146.38,146.42,2200.0,146.39,146.45,146.38,146.42,2200.0
2009-11-20 13:35:00,146.43,146.57,146.42,146.57,5400.0,146.43,146.57,146.42,146.57,5400.0
2009-11-20 13:40:00,146.56,146.83,146.56,146.82,3600.0,146.56,146.83,146.56,146.82,3600.0
2009-11-20 13:45:00,146.8,147.07,146.79,147.03,8000.0,146.8,147.07,146.79,147.03,8000.0
2009-11-20 13:50:00,147.04,147.47,147.04,147.44,15300.0,147.04,147.47,147.04,147.44,15300.0
2009-11-20 13:55:00,147.47,147.49,147.35,147.35,9800.0,147.47,147.49,147.35,147.35,9800.0
2009-11-20 14:00:00,147.36,147.5,147.32,147.5,9200.0,147.36,147.5,147.32,147.5,9200.0
2009-11-20 14:05:00,147.5,147.72,147.47,147.7,13300.0,147.5,147.72,147.47,147.7,13300.0
2009-11-20 14:10:00,147.73,147.87,147.65,147.83,13400.0,147.73,147.87,147.65,147.83,13400.0
2009-11-20 14:15:00,147.88,147.88,147.81,147.87,6700.0,147.88,147.88,147.81,147.87,6700.0
2009-11-20 14:20:00,147.83,147.89,147.74,147.84,7900.0,147.83,147.89,147.74,147.84,7900.0
2009-11-20 14:25:00,147.8,147.88,147.76,147.85,4100.0,147.8,147.88,147.76,147.85,4100.0
2009-11-20 14:30:00,147.8,147.86,147.76,147.81,10900.0,147.8,147.86,147.76,147.81,10900.0
2009-11-20 14:35:00,147.79,147.85,147.75,147.8,11100.0,147.79,147.85,147.75,147.8,11100.0
2009-11-20 14:40:00,147.78,147.81,147.68,147.71,9400.0,147.78,147.81,147.68,147.71,9400.0
2009-11-20 14:45:00,147.69,147.71,147.53,147.56,7100.0,147.69,147.71,147.53,147.56,7100.0
2009-11-20 14:50:00,147.6,147.61,147.51,147.57,5500.0,147.6,147.61,147.51,147.57,5500.0
2009-11-20 14:55:00,147.58,147.59,147.49,147.5,6800.0,147.58,147.59,147.49,147.5,6800.0
2009-11-20 15:00:00,147.52,147.56,147.38,147.53,8900.0,147.52,147.56,147.38,147.53,8900.0
2009-11-20 15:05:00,147.51,147.52,147.4,147.49,5900.0,147.51,147.52,147.4,147.49,5900.0
2009-11-20 15:10:00,147.51,147.52,147.39,147.42,5700.0,147.51,147.52,147.39,147.42,5700.0
2009-11-20 15:15:00,147.4,147.43,147.38,147.43,5000.0,147.4,147.43,147.38,147.43,5000.0
2009-11-20 15:20:00,147.44,147.53,147.44,147.52,7900.0,147.44,147.53,147.44,147.52,7900.0
2009-11-20 15:25:00,147.52,147.52,147.33,147.46,12900.0,147.52,147.52,147.33,147.46,12900.0
2009-11-20 15:30:00,147.5,147.59,147.44,147.58,10100.0,147.5,147.59,147.44,147.58,10100.0
2009-11-20 15:35:00,147.57,147.8,147.45,147.6,46900.0,147.57,147.8,147.45,147.6,46900.0
2009-11-20 15:40:00,147.65,147.77,147.64,147.74,20000.0,147.65,147.77,147.64,147.74,20000.0
2009-11-20 15:45:00,147.74,147.77,147.5,147.55,28000.0,147.74,147.77,147.5,147.55,28000.0
2009-11-20 15:50:00,147.53,147.55,147.45,147.48,24100.0,147.53,147.55,147.45,147.48,24100.0
2009-11-20 15:55:00,147.48,147.49,147.29,147.34,37100.0,147.48,147.49,147.29,147.34,37100.0
2009-11-23 09:30:00,148.12,148.55,147.99,148.45,13300.0,148.12,148.55,147.99,148.45,13300.0
2009-11-23 09:35:00,148.39,148.64,148.26,148.46,18500.0,148.39,148.64,148.26,148.46,18500.0
2009-11-23 09:40:00,148.39,148.43,148.14,148.32,10100.0,148.39,148.43,148.14,148.32,10100.0
2009-11-23 09:45:00,148.37,148.75,148.28,148.42,16200.0,148.37,148.75,148.28,148.42,16200.0
2009-11-23 09:50:00,148.42,148.64,147.52,147.52,10200.0,148.42,148.64,147.52,147.52,10200.0
2009-11-23 09:55:00,147.55,147.87,147.51,147.87,5500.0,147.55,147.87,147.51,147.87,5500.0
2009-11-23 10:00:00,148.04,148.59,148.02,148.42,4700.0,148.04,148.59,148.02,148.42,4700.0
2009-11-23 10:05:00,148.62,148.85,148.61,148.7,11600.0,148.62,148.85,148.61,148.7,11600.0
2009-11-23 10:10:00,148.62,148.73,148.36,148.41,5200.0,148.62,148.73,148.36,148.41,5200.0
2009-11-23 10:15:00,148.41,148.42,148.26,148.34,2500.0,148.41,148.42,148.26,148.34,2500.0
2009-11-23 10:20:00,148.29,148.31,148.0,148.02,7400.0,148.29,148.31,148.0,148.02,7400.0
2009-11-23 10:25:00,148.09,148.09,147.7,147.85,6700.0,148.09,148.09,147.7,147.85,6700.0
2009-11-23 10:30:00,147.84,147.96,147.83,147.94,2500.0,147.84,147.96,147.83,147.94,2500.0
2009-11-23 10:35:00,147.94,148.13,147.94,148.08,1900.0,147.94,148.13,147.94,148.08,1900.0
2009-11-23 10:40:00,148.03,148.03,147.66,147.72,5700.0,148.03,148.03,147.66,147.72,5700.0
2009-11-23 10:45:00,147.66,147.72,147.66,147.7,2000.0,147.66,147.72,147.66,147.7,2000.0
2009-11-23 10:50:00,147.7,147.73,147.58,147.6,4300.0,147.7,147.73,147.58,147.6,4300.0
2009-11-23 10:55:00,147.6,147.69,147.6,147.67,1000.0,147.6,147.69,147.6,147.67,1000.0
2009-11-23 11:00:00,147.73,147.92,147.72,147.72,2700.0,147.73,147.92,147.72,147.72,2700.0
2009-11-23 11:05:00,147.72,147.79,147.62,147.62,1800.0,147.72,147.79,147.62,147.62,1800.0
2009-11-23 11:10:00,147.6,147.62,147.39,147.48,5900.0,147.6,147.62,147.39,147.48,5900.0
2009-11-23 11:15:00,147.41,147.41,147.22,147.29,4300.0,147.41,147.41,147.22,147.29,4300.0
2009-11-23 11:20:00,147.29,147.48,147.17,147.48,8800.0,147.29,147.48,147.17,147.48,8800.0
2009-11-23 11:25:00,147.47,147.47,147.26,147.26,1400.0,147.47,147.47,147.26,147.26,1400.0
2009-11-23 11:30:00,147.37,147.61,147.37,147.61,1700.0,147.37,147.61,147.37,147.61,1700.0
2009-11-23 11:35:00,147.62,147.63,147.53,147.58,3300.0,147.62,147.63,147.53,147.58,3300.0
2009-11-23 11:40:00,147.58,147.65,147.49,147.52,1700.0,147.58,147.65,147.49,147.52,1700.0
2009-11-23 11:45:00,147.59,147.72,147.58,147.58,1400.0,147.59,147.72,147.58,147.58,1400.0
2009-11-23 11:50:00,147.51,147.56,147.37,147.48,3100.0,147.51,147.56,147.37,147.48,3100.0
2009-11-23 11:55:00,147.48,147.48,147.19,147.19,1200.0,147.48,147.48,147.19,147.19,1200.0
2009-11-23 12:00:00,147.21,147.29,147.19,147.26,1500.0,147.21,147.29,147.19,147.26,1500.0
2009-11-23 12:05:00,147.29,147.44,147.29,147.34,3400.0,147.29,147.44,147.29,147.34,3400.0
2009-11-23 12:10:00,147.34,147.34,147.11,147.11,3500.0,147.34,147.34,147.11,147.11,3500.0
2009-11-23 12:15:00,147.14,147.21,147.04,147.17,2100.0,147.14,147.21,147.04,147.17,2100.0
2009-11-23 12:20:00,147.12,147.16,147.1,147.11,1600.0,147.12,147.16,147.1,147.11,1600.0
2009-11-23 12:25:00,147.11,147.24,147.06,147.15,6400.0,147.11,147.24,147.06,147.15,6400.0
2009-11-23 12:30:00,147.09,147.19,146.9,147.15,11500.0,147.09,147.19,146.9,147.15,11500.0
2009-11-23 12:35:00,147.19,147.61,147.14,147.61,7300.0,147.19,147.61,147.14,147.61,7300.0
2009-11-23 12:40:00,147.63,147.71,147.56,147.69,4700.0,147.63,147.71,147.56,147.69,4700.0
2009-11-23 12:45:00,147.66,147.72,147.4,147.4,3500.0,147.66,147.72,147.4,147.4,3500.0
2009-11-23 12:50:00,147.32,147.41,147.29,147.41,2800.0,147.32,147.41,147.29,147.41,2800.0
2009-11-23 12:55:00,147.42,147.44,147.38,147.44,2900.0,147.42,147.44,147.38,147.44,2900.0
2009-11-23 13:00:00,147.48,147.54,147.47,147.52,2000.0,147.48,147.54,147.47,147.52,2000.0
2009-11-23 13:05:00,147.5,147.52,147.46,147.46,2000.0,147.5,147.52,147.46,147.46,2000.0
2009-11-23 13:10:00,147.47,147.6,147.37,147.6,2100.0,147.47,147.6,147.37,147.6,2100.0
2009-11-23 13:15:00,147.59,147.63,147.58,147.63,1100.0,147.59,147.63,147.58,147.63,1100.0
2009-11-23 13:20:00,147.7,147.7,147.6,147.63,2000.0,147.7,147.7,147.6,147.63,2000.0
2009-11-23 13:25:00,147.65,147.65,147.33,147.33,3400.0,147.65,147.65,147.33,147.33,3400.0
2009-11-23 13:30:00,147.34,147.46,147.32,147.32,5000.0,147.34,147.46,147.32,147.32,5000.0
2009-11-23 13:35:00,147.41,147.6,147.38,147.41,4700.0,147.41,147.6,147.38,147.41,4700.0
2009-11-23 13:40:00,147.41,147.42,147.36,147.36,2200.0,147.41,147.42,147.36,147.36,2200.0
2009-11-23 13:45:00,147.37,147.43,147.35,147.35,1400.0,147.37,147.43,147.35,147.35,1400.0
2009-11-23 13:50:00,147.29,147.3,147.17,147.17,3500.0,147.29,147.3,147.17,147.17,3500.0
2009-11-23 13:55:00,147.16,147.23,147.09,147.23,600.0,147.16,147.23,147.09,147.23,600.0
2009-11-23 14:00:00,147.24,147.34,147.21,147.3,1900.0,147.24,147.34,147.21,147.3,1900.0
2009-11-23 14:05:00,147.37,147.47,147.34,147.43,2000.0,147.37,147.47,147.34,147.43,2000.0
2009-11-23 14:10:00,147.36,147.38,147.17,147.17,1500.0,147.36,147.38,147.17,147.17,1500.0
2009-11-23 14:15:00,147.2,147.2,147.13,147.18,2900.0,147.2,147.2,147.13,147.18,2900.0
2009-11-23 14:20:00,147.17,147.25,147.11,147.25,1400.0,147.17,147.25,147.11,147.25,1400.0
2009-11-23 14:25:00,147.24,147.29,147.17,147.29,2100.0,147.24,147.29,147.17,147.29,2100.0
2009-11-23 14:30:00,147.24,147.37,147.21,147.3,5800.0,147.24,147.37,147.21,147.3,5800.0
2009-11-23 14:35:00,147.36,147.45,147.36,147.36,1400.0,147.36,147.45,147.36,147.36,1400.0
2009-11-23 14:40:00,147.37,147.48,147.34,147.44,1800.0,147.37,147.48,147.34,147.44,1800.0
2009-11-23 14:45:00,147.49,147.54,147.43,147.51,2700.0,147.49,147.54,147.43,147.51,2700.0
2009-11-23 14:50:00,147.48,147.51,147.41,147.45,3800.0,147.48,147.51,147.41,147.45,3800.0
2009-11-23 14:55:00,147.42,147.48,147.4,147.4,2100.0,147.42,147.48,147.4,147.4,2100.0
2009-11-23 15:00:00,147.4,147.48,147.4,147.48,3800.0,147.4,147.48,147.4,147.48,3800.0
2009-11-23 15:05:00,147.53,147.55,147.45,147.46,1800.0,147.53,147.55,147.45,147.46,1800.0
2009-11-23 15:10:00,147.43,147.54,147.39,147.54,4900.0,147.43,147.54,147.39,147.54,4900.0
2009-11-23 15:15:00,147.51,147.56,147.43,147.44,3500.0,147.51,147.56,147.43,147.44,3500.0
2009-11-23 15:20:00,147.44,147.49,147.4,147.41,2900.0,147.44,147.49,147.4,147.41,2900.0
2009-11-23 15:25:00,147.36,147.4,147.33,147.38,2800.0,147.36,147.4,147.33,147.38,2800.0
2009-11-23 15:30:00,147.31,147.38,147.17,147.2,4300.0,147.31,147.38,147.17,147.2,4300.0
2009-11-23 15:35:00,147.17,147.28,147.11,147.28,6400.0,147.17,147.28,147.11,147.28,6400.0
2009-11-23 15:40:00,147.25,147.52,147.25,147.51,9300.0,147.25,147.52,147.25,147.51,9300.0
2009-11-23 15:45:00,147.51,147.52,147.42,147.44,11500.0,147.51,147.52,147.42,147.44,11500.0
2009-11-23 15:50:00,147.43,147.59,147.33,147.57,13500.0,147.43,147.59,147.33,147.57,13500.0
2009-11-23 15:55:00,147.57,147.74,147.55,147.73,15300.0,147.57,147.74,147.55,147.73,15300.0
2009-11-24 09:30:00,148.0,148.0,147.04,147.04,1000.0,148.0,148.0,147.04,147.04,1000.0
2009-11-24 09:35:00,146.78,147.15,146.17,146.56,3600.0,146.78,147.15,146.17,146.56,3600.0
2009-11-24 09:40:00,146.37,147.46,146.34,147.39,14300.0,146.37,147.46,146.34,147.39,14300.0
2009-11-24 09:45:00,147.34,148.11,147.3,147.83,2700.0,147.34,148.11,147.3,147.83,2700.0
2009-11-24 09:50:00,147.8,147.8,146.97,147.18,6800.0,147.8,147.8,146.97,147.18,6800.0
2009-11-24 09:55:00,147.15,147.73,147.0,147.44,6700.0,147.15,147.73,147.0,147.44,6700.0
2009-11-24 10:00:00,147.64,148.37,147.47,147.84,17400.0,147.64,148.37,147.47,147.84,17400.0
2009-11-24 10:05:00,147.98,148.26,147.69,147.77,10300.0,147.98,148.26,147.69,147.77,10300.0
2009-11-24 10:10:00,147.75,147.75,147.44,147.45,4300.0,147.75,147.75,147.44,147.45,4300.0
2009-11-24 10:15:00,147.45,147.73,147.33,147.33,4500.0,147.45,147.73,147.33,147.33,4500.0
2009-11-24 10:20:00,147.22,147.38,147.03,147.14,5500.0,147.22,147.38,147.03,147.14,5500.0
2009-11-24 10:25:00,147.21,147.21,147.03,147.04,2700.0,147.21,147.21,147.03,147.04,2700.0
2009-11-24 10:30:00,147.11,147.34,147.09,147.11,4400.0,147.11,147.34,147.09,147.11,4400.0
2009-11-24 10:35:00,147.11,147.34,147.05,147.3,2600.0,147.11,147.34,147.05,147.3,2600.0
2009-11-24 10:40:00,147.42,147.61,147.42,147.58,5300.0,147.42,147.61,147.42,147.58,5300.0
2009-11-24 10:45:00,147.64,147.8,147.53,147.63,3100.0,147.64,147.8,147.53,147.63,3100.0
2009-11-24 10:50:00,147.69,147.8,147.5,147.59,4100.0,147.69,147.8,147.5,147.59,4100.0
2009-11-24 10:55:00,147.66,147.73,147.51,147.51,3100.0,147.66,147.73,147.51,147.51,3100.0
2009-11-24 11:00:00,147.52,147.59,147.46,147.58,2800.0,147.52,147.59,147.46,147.58,2800.0
2009-11-24 11:05:00,147.6,147.6,147.45,147.53,1400.0,147.6,147.6,147.45,147.53,1400.0
2009-11-24 11:10:00,147.61,147.61,147.35,147.35,6100.0,147.61,147.61,147.35,147.35,6100.0
2009-11-24 11:15:00,147.38,147.43,147.28,147.43,1900.0,147.38,147.43,147.28,147.43,1900.0
2009-11-24 11:20:00,147.33,147.41,147.17,147.2,2100.0,147.33,147.41,147.17,147.2,2100.0
2009-11-24 11:25:00,147.17,147.17,147.13,147.13,300.0,147.17,147.17,147.13,147.13,300.0
2009-11-24 11:30:00,147.19,147.26,147.19,147.26,500.0,147.19,147.26,147.19,147.26,500.0
2009-11-24 11:35:00,147.22,147.22,147.2,147.21,700.0,147.22,147.22,147.2,147.21,700.0
2009-11-24 11:40:00,147.25,147.25,147.14,147.22,700.0,147.25,147.25,147.14,147.22,700.0
2009-11-24 11:45:00,147.21,147.3,147.21,147.28,1100.0,147.21,147.3,147.21,147.28,1100.0
2009-11-24 11:50:00,147.23,147.29,147.17,147.2,1800.0,147.23,147.29,147.17,147.2,1800.0
2009-11-24 11:55:00,147.14,147.15,147.02,147.02,1400.0,147.14,147.15,147.02,147.02,1400.0
2009-11-24 12:00:00,147.07,147.11,146.95,147.07,2600.0,147.07,147.11,146.95,147.07,2600.0
2009-11-24 12:05:00,147.01,147.15,147.0,147.06,1800.0,147.01,147.15,147.0,147.06,1800.0
2009-11-24 12:10:00,147.15,147.15,147.0,147.0,3400.0,147.15,147.15,147.0,147.0,3400.0
2009-11-24 12:15:00,146.98,147.0,146.92,146.94,4400.0,146.98,147.0,146.92,146.94,4400.0
2009-11-24 12:20:00,146.94,147.21,146.92,147.15,3800.0,146.94,147.21,146.92,147.15,3800.0
2009-11-24 12:25:00,147.15,147.29,147.15,147.29,3100.0,147.15,147.29,147.15,147.29,3100.0
2009-11-24 12:30:00,147.28,147.35,147.25,147.32,2700.0,147.28,147.35,147.25,147.32,2700.0
2009-11-24 12:35:00,147.31,147.36,147.28,147.28,2400.0,147.31,147.36,147.28,147.28,2400.0
2009-11-24 12:40:00,147.29,147.29,147.12,147.23,2500.0,147.29,147.29,147.12,147.23,2500.0
2009-11-24 12:45:00,147.16,147.23,147.11,147.19,3000.0,147.16,147.23,147.11,147.19,3000.0
2009-11-24 12:50:00,147.17,147.17,147.04,147.04,2300.0,147.17,147.17,147.04,147.04,2300.0
2009-11-24 12:55:00,147.13,147.13,147.0,147.01,1500.0,147.13,147.13,147.0,147.01,1500.0
2009-11-24 13:00:00,147.05,147.15,147.01,147.09,1800.0,147.05,147.15,147.01,147.09,1800.0
2009-11-24 13:05:00,147.14,147.16,147.02,147.02,2500.0,147.14,147.16,147.02,147.02,2500.0
2009-11-24 13:10:00,147.04,147.24,147.01,147.21,1800.0,147.04,147.24,147.01,147.21,1800.0
2009-11-24 13:15:00,147.34,147.37,147.2,147.2,1300.0,147.34,147.37,147.2,147.2,1300.0
2009-11-24 13:20:00,147.19,147.24,147.03,147.08,5200.0,147.19,147.24,147.03,147.08,5200.0
2009-11-24 13:25:00,147.12,147.15,147.11,147.15,800.0,147.12,147.15,147.11,147.15,800.0
2009-11-24 13:30:00,147.19,147.24,147.19,147.2,400.0,147.19,147.24,147.19,147.2,400.0
2009-11-24 13:35:00,147.19,147.2,147.19,147.2,200.0,147.19,147.2,147.19,147.2,200.0
2009-11-24 13:40:00,147.19,147.19,147.07,147.07,800.0,147.19,147.19,147.07,147.07,800.0
2009-11-24 13:45:00,147.04,147.12,147.04,147.12,1000.0,147.04,147.12,147.04,147.12,1000.0
2009-11-24 13:50:00,147.09,147.09,147.04,147.04,300.0,147.09,147.09,147.04,147.04,300.0
2009-11-24 13:55:00,146.92,146.94,146.88,146.94,2600.0,146.92,146.94,146.88,146.94,2600.0
2009-11-24 14:00:00,146.87,146.97,146.78,146.83,2000.0,146.87,146.97,146.78,146.83,2000.0
2009-11-24 14:05:00,146.82,147.15,146.82,147.15,2000.0,146.82,147.15,146.82,147.15,2000.0
2009-11-24 14:10:00,147.03,147.03,146.92,146.92,900.0,147.03,147.03,146.92,146.92,900.0
2009-11-24 14:15:00,147.0,147.05,146.99,147.0,1900.0,147.0,147.05,146.99,147.0,1900.0
2009-11-24 14:20:00,147.02,147.08,146.96,147.04,1300.0,147.02,147.08,146.96,147.04,1300.0
2009-11-24 14:25:00,147.12,147.29,147.12,147.17,1300.0,147.12,147.29,147.12,147.17,1300.0
2009-11-24 14:30:00,147.17,147.18,147.09,147.17,1200.0,147.17,147.18,147.09,147.17,1200.0
2009-11-24 14:35:00,147.14,147.31,147.14,147.28,2400.0,147.14,147.31,147.14,147.28,2400.0
2009-11-24 14:40:00,147.28,147.28,147.13,147.17,1700.0,147.28,147.28,147.13,147.17,1700.0
2009-11-24 14:45:00,147.2,147.74,147.2,147.69,7400.0,147.2,147.74,147.2,147.69,7400.0
2009-11-24 14:50:00,147.61,147.64,147.5,147.51,4300.0,147.61,147.64,147.5,147.51,4300.0
2009-11-24 14:55:00,147.58,147.59,147.58,147.59,200.0,147.58,147.59,147.58,147.59,200.0
2009-11-24 15:00:00,147.54,147.61,147.48,147.61,1100.0,147.54,147.61,147.48,147.61,1100.0
2009-11-24 15:05:00,147.56,147.56,147.4,147.4,2000.0,147.56,147.56,147.4,147.4,2000.0
2009-11-24 15:10:00,147.38,147.45,147.25,147.27,1300.0,147.38,147.45,147.25,147.27,1300.0
2009-11-24 15:15:00,147.28,147.28,147.17,147.23,900.0,147.28,147.28,147.17,147.23,900.0
2009-11-24 15:20:00,147.14,147.28,147.11,147.24,1800.0,147.14,147.28,147.11,147.24,1800.0
2009-11-24 15:25:00,147.27,147.3,147.2,147.21,3100.0,147.27,147.3,147.2,147.21,3100.0
2009-11-24 15:30:00,147.25,147.36,147.25,147.3,2200.0,147.25,147.36,147.25,147.3,2200.0
2009-11-24 15:35:00,147.31,147.31,147.21,147.29,1500.0,147.31,147.31,147.21,147.29,1500.0
2009-11-24 15:40:00,147.28,147.28,147.0,147.15,8300.0,147.28,147.28,147.0,147.15,8300.0
2009-11-24 15:45:00,147.15,147.21,147.07,147.07,4700.0,147.15,147.21,147.07,147.07,4700.0
2009-11-24 15:50:00,147.07,147.15,147.02,147.15,8100.0,147.07,147.15,147.02,147.15,8100.0
2009-11-24 15:55:00,147.15,147.38,147.1,147.35,13700.0,147.15,147.38,147.1,147.35,13700.0
2009-11-25 09:30:00,147.2,148.52,147.2,148.05,19300.0,147.2,148.52,147.2,148.05,19300.0
2009-11-25 09:35:00,148.09,148.5,147.92,148.45,11400.0,148.09,148.5,147.92,148.45,11400.0
2009-11-25 09:40:00,148.36,148.52,148.31,148.34,5400.0,148.36,148.52,148.31,148.34,5400.0
2009-11-25 09:45:00,148.35,148.52,148.25,148.25,4400.0,148.35,148.52,148.25,148.25,4400.0
2009-11-25 09:50:00,148.37,148.37,147.96,148.19,11700.0,148.37,148.37,147.96,148.19,11700.0
2009-11-25 09:55:00,148.19,148.3,148.09,148.25,12900.0,148.19,148.3,148.09,148.25,12900.0
2009-11-25 10:00:00,148.25,149.47,148.25,149.46,26000.0,148.25,149.47,148.25,149.46,26000.0
2009-11-25 10:05:00,149.45,149.86,149.18,149.61,23500.0,149.45,149.86,149.18,149.61,23500.0
2009-11-25 10:10:00,149.56,149.61,149.31,149.34,3200.0,149.56,149.61,149.31,149.34,3200.0
2009-11-25 10:15:00,149.42,149.66,149.42,149.5,6800.0,149.42,149.66,149.42,149.5,6800.0
2009-11-25 10:20:00,149.51,149.51,149.36,149.48,6200.0,149.51,149.51,149.36,149.48,6200.0
2009-11-25 10:25:00,149.48,149.69,149.36,149.59,6000.0,149.48,149.69,149.36,149.59,6000.0
2009-11-25 10:30:00,149.63,149.7,149.5,149.7,8600.0,149.63,149.7,149.5,149.7,8600.0
2009-11-25 10:35:00,149.7,150.01,149.58,149.95,19500.0,149.7,150.01,149.58,149.95,19500.0
2009-11-25 10:40:00,149.96,150.01,149.87,150.0,17700.0,149.96,150.01,149.87,150.0,17700.0
2009-11-25 10:45:00,149.93,150.37,149.85,150.26,14300.0,149.93,150.37,149.85,150.26,14300.0
2009-11-25 10:50:00,150.28,150.28,149.94,150.0,11800.0,150.28,150.28,149.94,150.0,11800.0
2009-11-25 10:55:00,150.01,150.01,149.68,149.77,11000.0,150.01,150.01,149.68,149.77,11000.0
2009-11-25 11:00:00,149.75,149.87,149.63,149.65,6800.0,149.75,149.87,149.63,149.65,6800.0
2009-11-25 11:05:00,149.73,149.87,149.44,149.84,13300.0,149.73,149.87,149.44,149.84,13300.0
2009-11-25 11:10:00,149.84,149.94,149.75,149.78,7100.0,149.84,149.94,149.75,149.78,7100.0
2009-11-25 11:15:00,149.71,149.86,149.62,149.75,5300.0,149.71,149.86,149.62,149.75,5300.0
2009-11-25 11:20:00,149.8,149.8,149.69,149.75,4900.0,149.8,149.8,149.69,149.75,4900.0
2009-11-25 11:25:00,149.73,149.87,149.7,149.84,4100.0,149.73,149.87,149.7,149.84,4100.0
2009-11-25 11:30:00,149.84,150.0,149.8,149.99,4200.0,149.84,150.0,149.8,149.99,4200.0
2009-11-25 11:35:00,150.0,150.05,149.93,149.93,4500.0,150.0,150.05,149.93,149.93,4500.0
2009-11-25 11:40:00,149.9,149.92,149.77,149.79,2500.0,149.9,149.92,149.77,149.79,2500.0
2009-11-25 11:45:00,149.77,149.85,149.63,149.81,5800.0,149.77,149.85,149.63,149.81,5800.0
2009-11-25 11:50:00,149.77,150.04,149.77,150.04,18900.0,149.77,150.04,149.77,150.04,18900.0
2009-11-25 11:55:00,149.94,150.15,149.94,150.13,2300.0,149.94,150.15,149.94,150.13,2300.0
2009-11-25 12:00:00,150.14,150.3,150.12,150.3,11500.0,150.14,150.3,150.12,150.3,11500.0
2009-11-25 12:05:00,150.26,150.45,150.05,150.38,55400.0,150.26,150.45,150.05,150.38,55400.0
2009-11-25 12:10:00,150.35,150.43,150.2,150.2,4800.0,150.35,150.43,150.2,150.2,4800.0
2009-11-25 12:15:00,150.25,150.37,150.25,150.37,2300.0,150.25,150.37,150.25,150.37,2300.0
2009-11-25 12:20:00,150.35,150.35,150.22,150.26,2300.0,150.35,150.35,150.22,150.26,2300.0
2009-11-25 12:25:00,150.23,150.25,150.21,150.21,2300.0,150.23,150.25,150.21,150.21,2300.0
2009-11-25 12:30:00,150.2,150.2,150.15,150.16,2700.0,150.2,150.2,150.15,150.16,2700.0
2009-11-25 12:35:00,150.16,150.16,150.04,150.04,3400.0,150.16,150.16,150.04,150.04,3400.0
2009-11-25 12:40:00,150.12,150.17,150.04,150.09,2900.0,150.12,150.17,150.04,150.09,2900.0
2009-11-25 12:45:00,150.12,150.2,150.12,150.2,700.0,150.12,150.2,150.12,150.2,700.0
2009-11-25 12:50:00,150.2,150.2,150.11,150.2,3200.0,150.2,150.2,150.11,150.2,3200.0
2009-11-25 12:55:00,150.14,150.3,150.14,150.3,3500.0,150.14,150.3,150.14,150.3,3500.0
2009-11-25 13:00:00,150.28,150.33,150.25,150.32,1400.0,150.28,150.33,150.25,150.32,1400.0
2009-11-25 13:05:00,150.29,150.35,150.29,150.35,2300.0,150.29,150.35,150.29,150.35,2300.0
2009-11-25 13:10:00,150.35,150.37,150.3,150.37,4000.0,150.35,150.37,150.3,150.37,4000.0
2009-11-25 13:15:00,150.37,150.37,150.3,150.33,4000.0,150.37,150.37,150.3,150.33,4000.0
2009-11-25 13:20:00,150.33,150.36,150.25,150.32,3800.0,150.33,150.36,150.25,150.32,3800.0
2009-11-25 13:25:00,150.33,150.45,150.33,150.45,3300.0,150.33,150.45,150.33,150.45,3300.0
2009-11-25 13:30:00,150.44,150.5,150.42,150.42,4300.0,150.44,150.5,150.42,150.42,4300.0
2009-11-25 13:35:00,150.42,150.5,150.42,150.49,3700.0,150.42,150.5,150.42,150.49,3700.0
2009-11-25 13:40:00,150.5,150.52,150.43,150.48,2600.0,150.5,150.52,150.43,150.48,2600.0
2009-11-25 13:45:00,150.46,150.52,150.46,150.51,1300.0,150.46,150.52,150.46,150.51,1300.0
2009-11-25 13:50:00,150.49,150.5,150.41,150.5,6500.0,150.49,150.5,150.41,150.5,6500.0
2009-11-25 13:55:00,150.5,150.5,150.33,150.45,6300.0,150.5,150.5,150.33,150.45,6300.0
2009-11-25 14:00:00,150.39,150.43,150.31,150.31,4100.0,150.39,150.43,150.31,150.31,4100.0
2009-11-25 14:05:00,150.28,150.33,150.1,150.12,2700.0,150.28,150.33,150.1,150.12,2700.0
2009-11-25 14:10:00,150.12,150.35,150.1,150.35,7400.0,150.12,150.35,150.1,150.35,7400.0
2009-11-25 14:15:00,150.35,150.45,150.33,150.44,6400.0,150.35,150.45,150.33,150.44,6400.0
2009-11-25 14:20:00,150.44,150.44,150.33,150.43,3400.0,150.44,150.44,150.33,150.43,3400.0
2009-11-25 14:25:00,150.36,150.4,150.33,150.4,1900.0,150.36,150.4,150.33,150.4,1900.0
2009-11-25 14:30:00,150.36,150.4,150.24,150.32,9400.0,150.36,150.4,150.24,150.32,9400.0
2009-11-25 14:35:00,150.36,150.38,150.32,150.36,1800.0,150.36,150.38,150.32,150.36,1800.0
2009-11-25 14:40:00,150.39,150.45,150.37,150.42,4000.0,150.39,150.45,150.37,150.42,4000.0
2009-11-25 14:45:00,150.45,150.69,150.45,150.66,6300.0,150.45,150.69,150.45,150.66,6300.0
2009-11-25 14:50:00,150.63,150.67,150.52,150.52,2800.0,150.63,150.67,150.52,150.52,2800.0
2009-11-25 14:55:00,150.52,150.53,150.43,150.44,1400.0,150.52,150.53,150.43,150.44,1400.0
2009-11-25 15:00:00,150.44,150.52,150.4,150.52,5700.0,150.44,150.52,150.4,150.52,5700.0
2009-11-25 15:05:00,150.52,150.6,150.51,150.51,3500.0,150.52,150.6,150.51,150.51,3500.0
2009-11-25 15:10:00,150.53,150.62,150.53,150.53,6000.0,150.53,150.62,150.53,150.53,6000.0
2009-11-25 15:15:00,150.54,150.61,150.52,150.57,6700.0,150.54,150.61,150.52,150.57,6700.0
2009-11-25 15:20:00,150.55,150.57,150.5,150.5,6400.0,150.55,150.57,150.5,150.5,6400.0
2009-11-25 15:25:00,150.51,150.55,150.36,150.42,5900.0,150.51,150.55,150.36,150.42,5900.0
2009-11-25 15:30:00,150.42,150.42,150.3,150.4,10900.0,150.42,150.42,150.3,150.4,10900.0
2009-11-25 15:35:00,150.36,150.53,150.32,150.36,15700.0,150.36,150.53,150.32,150.36,15700.0
2009-11-25 15:40:00,150.37,150.39,150.3,150.36,18200.0,150.37,150.39,150.3,150.36,18200.0
2009-11-25 15:45:00,150.35,150.35,150.25,150.26,11600.0,150.35,150.35,150.25,150.26,11600.0
2009-11-25 15:50:00,150.24,150.29,150.18,150.22,26700.0,150.24,150.29,150.18,150.22,26700.0
2009-11-25 15:55:00,150.23,150.43,150.22,150.29,27400.0,150.23,150.43,150.22,150.29,27400.0
2009-11-27 09:30:00,148.12,148.32,147.6,148.25,10400.0,148.12,148.32,147.6,148.25,10400.0
2009-11-27 09:35:00,148.24,149.49,147.87,149.31,24600.0,148.24,149.49,147.87,149.31,24600.0
2009-11-27 09:40:00,149.38,150.18,149.31,149.6,16000.0,149.38,150.18,149.31,149.6,16000.0
2009-11-27 09:45:00,149.53,149.81,149.27,149.42,8000.0,149.53,149.81,149.27,149.42,8000.0
2009-11-27 09:50:00,149.51,149.71,149.34,149.6,4400.0,149.51,149.71,149.34,149.6,4400.0
2009-11-27 09:55:00,149.66,149.86,149.66,149.81,1600.0,149.66,149.86,149.66,149.81,1600.0
2009-11-27 10:00:00,149.83,150.09,149.78,150.01,11500.0,149.83,150.09,149.78,150.01,11500.0
2009-11-27 10:05:00,150.02,150.71,150.02,150.31,18500.0,150.02,150.71,150.02,150.31,18500.0
2009-11-27 10:10:00,150.23,151.04,150.23,151.04,7000.0,150.23,151.04,150.23,151.04,7000.0
2009-11-27 10:15:00,151.07,151.07,150.89,150.89,6900.0,151.07,151.07,150.89,150.89,6900.0
2009-11-27 10:20:00,150.83,150.94,150.49,150.49,20200.0,150.83,150.94,150.49,150.49,20200.0
2009-11-27 10:25:00,150.64,150.66,150.46,150.55,6900.0,150.64,150.66,150.46,150.55,6900.0
2009-11-27 10:30:00,150.55,150.55,150.27,150.41,7100.0,150.55,150.55,150.27,150.41,7100.0
2009-11-27 10:35:00,150.43,150.47,150.24,150.24,3200.0,150.43,150.47,150.24,150.24,3200.0
2009-11-27 10:40:00,150.29,150.29,150.11,150.23,4300.0,150.29,150.29,150.11,150.23,4300.0
2009-11-27 10:45:00,150.13,150.29,150.13,150.28,4200.0,150.13,150.29,150.13,150.28,4200.0
2009-11-27 10:50:00,150.28,151.03,150.28,151.0,14500.0,150.28,151.03,150.28,151.0,14500.0
2009-11-27 10:55:00,150.89,150.98,150.88,150.98,5300.0,150.89,150.98,150.88,150.98,5300.0
2009-11-27 11:00:00,150.98,151.27,150.9,150.99,16400.0,150.98,151.27,150.9,150.99,16400.0
2009-11-27 11:05:00,150.99,151.31,150.99,151.25,6900.0,150.99,151.31,150.99,151.25,6900.0
2009-11-27 11:10:00,151.26,151.29,151.14,151.24,6500.0,151.26,151.29,151.14,151.24,6500.0
2009-11-27 11:15:00,151.26,151.36,151.24,151.24,2900.0,151.26,151.36,151.24,151.24,2900.0
2009-11-27 11:20:00,151.11,151.18,150.46,150.47,6600.0,151.11,151.18,150.46,150.47,6600.0
2009-11-27 11:25:00,150.46,150.46,150.09,150.09,3900.0,150.46,150.46,150.09,150.09,3900.0
2009-11-27 11:30:00,150.09,150.09,149.81,149.86,4300.0,150.09,150.09,149.81,149.86,4300.0
2009-11-27 11:35:00,149.9,150.14,149.9,150.01,3200.0,149.9,150.14,149.9,150.01,3200.0
2009-11-27 11:40:00,149.98,150.21,149.98,150.21,4200.0,149.98,150.21,149.98,150.21,4200.0
2009-11-27 11:45:00,150.25,150.36,150.14,150.36,2000.0,150.25,150.36,150.14,150.36,2000.0
2009-11-27 11:50:00,150.21,150.21,150.01,150.12,4000.0,150.21,150.21,150.01,150.12,4000.0
2009-11-27 11:55:00,150.14,150.14,149.8,149.86,2500.0,150.14,150.14,149.8,149.86,2500.0
2009-11-27 12:00:00,149.82,149.92,149.7,149.7,2500.0,149.82,149.92,149.7,149.7,2500.0
2009-11-27 12:05:00,149.7,149.76,149.56,149.71,3200.0,149.7,149.76,149.56,149.71,3200.0
2009-11-27 12:10:00,149.58,149.87,149.58,149.81,2200.0,149.58,149.87,149.58,149.81,2200.0
2009-11-27 12:15:00,149.83,149.84,149.73,149.78,1700.0,149.83,149.84,149.73,149.78,1700.0
2009-11-27 12:20:00,149.72,149.77,149.57,149.77,2400.0,149.72,149.77,149.57,149.77,2400.0
2009-11-27 12:25:00,149.67,149.81,149.62,149.81,3100.0,149.67,149.81,149.62,149.81,3100.0
2009-11-27 12:30:00,149.75,150.0,149.75,149.95,4300.0,149.75,150.0,149.75,149.95,4300.0
2009-11-27 12:35:00,149.92,150.06,149.83,150.06,2300.0,149.92,150.06,149.83,150.06,2300.0
2009-11-27 12:40:00,150.03,150.11,149.97,150.05,4500.0,150.03,150.11,149.97,150.05,4500.0
2009-11-27 12:45:00,150.07,150.13,150.03,150.03,6700.0,150.07,150.13,150.03,150.03,6700.0
2009-11-27 12:50:00,150.03,150.21,149.88,150.17,10100.0,150.03,150.21,149.88,150.17,10100.0
2009-11-27 12:55:00,150.09,150.09,149.87,150.0,30100.0,150.09,150.09,149.87,150.0,30100.0
2009-11-30 09:30:00,149.63,149.83,148.59,148.67,8000.0,149.63,149.83,148.59,148.67,8000.0
2009-11-30 09:35:00,148.85,149.8,148.85,149.4,6200.0,148.85,149.8,148.85,149.4,6200.0
2009-11-30 09:40:00,149.31,149.49,148.7,149.49,7400.0,149.31,149.49,148.7,149.49,7400.0
2009-11-30 09:45:00,149.49,149.49,148.74,148.74,7100.0,149.49,149.49,148.74,148.74,7100.0
2009-11-30 09:50:00,148.73,148.73,148.17,148.38,11400.0,148.73,148.73,148.17,148.38,11400.0
2009-11-30 09:55:00,148.25,148.81,148.25,148.76,4400.0,148.25,148.81,148.25,148.76,4400.0
2009-11-30 10:00:00,148.81,149.49,148.77,149.49,7500.0,148.81,149.49,148.77,149.49,7500.0
2009-11-30 10:05:00,149.52,149.97,149.52,149.89,8200.0,149.52,149.97,149.52,149.89,8200.0
2009-11-30 10:10:00,149.94,149.94,149.35,149.43,9800.0,149.94,149.94,149.35,149.43,9800.0
2009-11-30 10:15:00,149.47,149.86,149.47,149.69,6300.0,149.47,149.86,149.47,149.69,6300.0
2009-11-30 10:20:00,149.69,149.83,149.44,149.45,5000.0,149.69,149.83,149.44,149.45,5000.0
2009-11-30 10:25:00,149.44,149.5,149.24,149.39,2400.0,149.44,149.5,149.24,149.39,2400.0
2009-11-30 10:30:00,149.5,149.55,149.41,149.41,4400.0,149.5,149.55,149.41,149.41,4400.0
2009-11-30 10:35:00,149.4,149.41,149.18,149.39,3700.0,149.4,149.41,149.18,149.39,3700.0
2009-11-30 10:40:00,149.41,149.41,149.16,149.16,1300.0,149.41,149.41,149.16,149.16,1300.0
2009-11-30 10:45:00,149.1,149.18,148.81,148.93,4400.0,149.1,149.18,148.81,148.93,4400.0
2009-11-30 10:50:00,148.89,148.89,148.8,148.81,2300.0,148.89,148.89,148.8,148.81,2300.0
2009-11-30 10:55:00,148.85,148.85,148.7,148.72,2800.0,148.85,148.85,148.7,148.72,2800.0
2009-11-30 11:00:00,148.73,148.73,148.41,148.49,4800.0,148.73,148.73,148.41,148.49,4800.0
2009-11-30 11:05:00,148.5,148.55,148.02,148.02,12300.0,148.5,148.55,148.02,148.02,12300.0
2009-11-30 11:10:00,148.01,148.11,147.77,147.95,15200.0,148.01,148.11,147.77,147.95,15200.0
2009-11-30 11:15:00,147.91,147.96,147.5,147.66,8900.0,147.91,147.96,147.5,147.66,8900.0
2009-11-30 11:20:00,147.75,147.91,147.71,147.91,2700.0,147.75,147.91,147.71,147.91,2700.0
2009-11-30 11:25:00,147.87,147.93,147.52,147.53,6600.0,147.87,147.93,147.52,147.53,6600.0
2009-11-30 11:30:00,147.53,147.57,147.1,147.32,10100.0,147.53,147.57,147.1,147.32,10100.0
2009-11-30 11:35:00,147.37,147.38,147.16,147.17,7300.0,147.37,147.38,147.16,147.17,7300.0
2009-11-30 11:40:00,147.17,147.3,147.05,147.29,4300.0,147.17,147.3,147.05,147.29,4300.0
2009-11-30 11:45:00,147.14,147.19,146.98,147.05,5300.0,147.14,147.19,146.98,147.05,5300.0
2009-11-30 11:50:00,147.1,147.33,147.06,147.11,9000.0,147.1,147.33,147.06,147.11,9000.0
2009-11-30 11:55:00,147.08,147.17,147.08,147.08,1900.0,147.08,147.17,147.08,147.08,1900.0
2009-11-30 12:00:00,147.06,147.26,147.06,147.22,2200.0,147.06,147.26,147.06,147.22,2200.0
2009-11-30 12:05:00,147.23,147.43,147.2,147.34,5100.0,147.23,147.43,147.2,147.34,5100.0
2009-11-30 12:10:00,147.37,147.37,147.23,147.24,2400.0,147.37,147.37,147.23,147.24,2400.0
2009-11-30 12:15:00,147.25,147.53,147.25,147.43,3500.0,147.25,147.53,147.25,147.43,3500.0
2009-11-30 12:20:00,147.41,147.42,147.28,147.37,4800.0,147.41,147.42,147.28,147.37,4800.0
2009-11-30 12:25:00,147.33,147.52,147.33,147.47,3100.0,147.33,147.52,147.33,147.47,3100.0
2009-11-30 12:30:00,147.43,147.43,147.12,147.2,2500.0,147.43,147.43,147.12,147.2,2500.0
2009-11-30 12:35:00,147.15,147.21,147.03,147.14,2500.0,147.15,147.21,147.03,147.14,2500.0
2009-11-30 12:40:00,147.07,147.16,147.03,147.13,1000.0,147.07,147.16,147.03,147.13,1000.0
2009-11-30 12:45:00,147.1,147.16,147.1,147.15,2500.0,147.1,147.16,147.1,147.15,2500.0
2009-11-30 12:50:00,147.12,147.3,147.12,147.25,3100.0,147.12,147.3,147.12,147.25,3100.0
2009-11-30 12:55:00,147.3,147.35,147.15,147.22,4000.0,147.3,147.35,147.15,147.22,4000.0
2009-11-30 13:00:00,147.2,147.31,147.16,147.16,8000.0,147.2,147.31,147.16,147.16,8000.0
2009-11-30 13:05:00,147.22,147.29,147.21,147.29,1800.0,147.22,147.29,147.21,147.29,1800.0
2009-11-30 13:10:00,147.21,147.33,147.21,147.22,3800.0,147.21,147.33,147.21,147.22,3800.0
2009-11-30 13:15:00,147.22,147.28,147.18,147.2,1800.0,147.22,147.28,147.18,147.2,1800.0
2009-11-30 13:20:00,147.26,147.33,147.22,147.22,2800.0,147.26,147.33,147.22,147.22,2800.0
2009-11-30 13:25:00,147.25,147.4,147.23,147.4,2600.0,147.25,147.4,147.23,147.4,2600.0
2009-11-30 13:30:00,147.39,147.65,147.38,147.38,4400.0,147.39,147.65,147.38,147.38,4400.0
2009-11-30 13:35:00,147.35,147.51,147.35,147.42,1000.0,147.35,147.51,147.35,147.42,1000.0
2009-11-30 13:40:00,147.29,147.4,147.29,147.34,1200.0,147.29,147.4,147.29,147.34,1200.0
2009-11-30 13:45:00,147.34,147.69,147.34,147.69,2800.0,147.34,147.69,147.34,147.69,2800.0
2009-11-30 13:50:00,147.72,147.81,147.68,147.73,2700.0,147.72,147.81,147.68,147.73,2700.0
2009-11-30 13:55:00,147.76,147.94,147.76,147.81,2200.0,147.76,147.94,147.76,147.81,2200.0
2009-11-30 14:00:00,147.66,147.7,147.56,147.64,2400.0,147.66,147.7,147.56,147.64,2400.0
2009-11-30 14:05:00,147.62,147.62,147.51,147.51,1600.0,147.62,147.62,147.51,147.51,1600.0
2009-11-30 14:10:00,147.59,147.69,147.58,147.58,3200.0,147.59,147.69,147.58,147.58,3200.0
2009-11-30 14:15:00,147.56,147.79,147.56,147.79,2800.0,147.56,147.79,147.56,147.79,2800.0
2009-11-30 14:20:00,147.74,147.77,147.68,147.77,2300.0,147.74,147.77,147.68,147.77,2300.0
2009-11-30 14:25:00,147.72,147.76,147.69,147.74,1200.0,147.72,147.76,147.69,147.74,1200.0
2009-11-30 14:30:00,147.72,147.75,147.71,147.71,900.0,147.72,147.75,147.71,147.71,900.0
2009-11-30 14:35:00,147.68,147.8,147.67,147.69,2900.0,147.68,147.8,147.67,147.69,2900.0
2009-11-30 14:40:00,147.67,147.68,147.55,147.65,1300.0,147.67,147.68,147.55,147.65,1300.0
2009-11-30 14:45:00,147.66,147.68,147.58,147.65,1300.0,147.66,147.68,147.58,147.65,1300.0
2009-11-30 14:50:00,147.69,147.76,147.68,147.75,5900.0,147.69,147.76,147.68,147.75,5900.0
2009-11-30 14:55:00,147.75,147.78,147.69,147.74,7400.0,147.75,147.78,147.69,147.74,7400.0
2009-11-30 15:00:00,147.72,147.85,147.72,147.85,4800.0,147.72,147.85,147.72,147.85,4800.0
2009-11-30 15:05:00,147.9,148.05,147.81,148.05,4000.0,147.9,148.05,147.81,148.05,4000.0
2009-11-30 15:10:00,148.08,148.09,147.93,147.97,5500.0,148.08,148.09,147.93,147.97,5500.0
2009-11-30 15:15:00,148.04,148.28,148.0,148.15,8400.0,148.04,148.28,148.0,148.15,8400.0
2009-11-30 15:20:00,148.2,148.24,148.09,148.09,5400.0,148.2,148.24,148.09,148.09,5400.0
2009-11-30 15:25:00,148.1,148.22,148.01,148.18,6300.0,148.1,148.22,148.01,148.18,6300.0
2009-11-30 15:30:00,148.13,148.35,148.13,148.26,9500.0,148.13,148.35,148.13,148.26,9500.0
2009-11-30 15:35:00,148.29,148.35,148.22,148.32,6300.0,148.29,148.35,148.22,148.32,6300.0
2009-11-30 15:40:00,148.33,148.34,147.83,147.86,35400.0,148.33,148.34,147.83,147.86,35400.0
2009-11-30 15:45:00,147.86,147.94,147.79,147.79,24000.0,147.86,147.94,147.79,147.79,24000.0
2009-11-30 15:50:00,147.82,148.09,147.75,148.09,36000.0,147.82,148.09,147.75,148.09,36000.0
2009-11-30 15:55:00,148.08,148.12,147.81,148.05,65400.0,148.08,148.12,147.81,148.05,65400.0
2009-12-01 09:30:00,148.49,149.14,148.29,149.14,6600.0,148.49,149.14,148.29,149.14,6600.0
2009-12-01 09:35:00,149.09,149.81,148.98,149.81,12000.0,149.09,149.81,148.98,149.81,12000.0
2009-12-01 09:40:00,149.71,149.97,149.53,149.75,8800.0,149.71,149.97,149.53,149.75,8800.0
2009-12-01 09:45:00,149.78,150.0,149.55,149.87,5700.0,149.78,150.0,149.55,149.87,5700.0
2009-12-01 09:50:00,149.95,149.95,149.25,149.55,9900.0,149.95,149.95,149.25,149.55,9900.0
2009-12-01 09:55:00,149.65,149.67,149.05,149.18,11700.0,149.65,149.67,149.05,149.18,11700.0
2009-12-01 10:00:00,149.2,149.97,148.85,149.97,16000.0,149.2,149.97,148.85,149.97,16000.0
2009-12-01 10:05:00,149.87,149.99,149.19,149.26,14500.0,149.87,149.99,149.19,149.26,14500.0
2009-12-01 10:10:00,149.25,149.63,148.92,149.59,10700.0,149.25,149.63,148.92,149.59,10700.0
2009-12-01 10:15:00,149.62,150.25,149.6,150.19,11300.0,149.62,150.25,149.6,150.19,11300.0
2009-12-01 10:20:00,150.25,150.36,149.94,150.22,11700.0,150.25,150.36,149.94,150.22,11700.0
2009-12-01 10:25:00,150.24,150.63,149.97,150.63,11000.0,150.24,150.63,149.97,150.63,11000.0
2009-12-01 10:30:00,150.65,150.99,150.57,150.75,15400.0,150.65,150.99,150.57,150.75,15400.0
2009-12-01 10:35:00,150.72,150.79,150.52,150.71,9800.0,150.72,150.79,150.52,150.71,9800.0
2009-12-01 10:40:00,150.61,150.79,150.52,150.59,7800.0,150.61,150.79,150.52,150.59,7800.0
2009-12-01 10:45:00,150.63,150.76,150.6,150.63,2400.0,150.63,150.76,150.6,150.63,2400.0
2009-12-01 10:50:00,150.68,150.78,150.63,150.7,6500.0,150.68,150.78,150.63,150.7,6500.0
2009-12-01 10:55:00,150.7,150.7,150.41,150.59,11100.0,150.7,150.7,150.41,150.59,11100.0
2009-12-01 11:00:00,150.61,150.75,150.5,150.7,3300.0,150.61,150.75,150.5,150.7,3300.0
2009-12-01 11:05:00,150.75,150.76,150.44,150.53,5000.0,150.75,150.76,150.44,150.53,5000.0
2009-12-01 11:10:00,150.44,150.57,150.36,150.5,4800.0,150.44,150.57,150.36,150.5,4800.0
2009-12-01 11:15:00,150.49,150.67,150.46,150.65,3000.0,150.49,150.67,150.46,150.65,3000.0
2009-12-01 11:20:00,150.66,150.74,150.48,150.61,6700.0,150.66,150.74,150.48,150.61,6700.0
2009-12-01 11:25:00,150.58,150.63,150.42,150.42,3300.0,150.58,150.63,150.42,150.42,3300.0
2009-12-01 11:30:00,150.47,150.59,150.47,150.56,2800.0,150.47,150.59,150.47,150.56,2800.0
2009-12-01 11:35:00,150.59,150.71,150.58,150.62,2800.0,150.59,150.71,150.58,150.62,2800.0
2009-12-01 11:40:00,150.6,150.62,150.56,150.62,2500.0,150.6,150.62,150.56,150.62,2500.0
2009-12-01 11:45:00,150.62,150.69,150.61,150.64,4300.0,150.62,150.69,150.61,150.64,4300.0
2009-12-01 11:50:00,150.61,150.71,150.61,150.64,4800.0,150.61,150.71,150.61,150.64,4800.0
2009-12-01 11:55:00,150.67,150.69,150.5,150.67,4900.0,150.67,150.69,150.5,150.67,4900.0
2009-12-01 12:00:00,150.66,150.69,150.58,150.67,4700.0,150.66,150.69,150.58,150.67,4700.0
2009-12-01 12:05:00,150.65,150.69,150.65,150.69,2200.0,150.65,150.69,150.65,150.69,2200.0
2009-12-01 12:10:00,150.67,150.7,150.59,150.59,2300.0,150.67,150.7,150.59,150.59,2300.0
2009-12-01 12:15:00,150.63,150.74,150.6,150.7,2700.0,150.63,150.74,150.6,150.7,2700.0
2009-12-01 12:20:00,150.7,150.82,150.7,150.75,3400.0,150.7,150.82,150.7,150.75,3400.0
2009-12-01 12:25:00,150.78,150.82,150.77,150.77,3100.0,150.78,150.82,150.77,150.77,3100.0
2009-12-01 12:30:00,150.79,150.82,150.73,150.77,4100.0,150.79,150.82,150.73,150.77,4100.0
2009-12-01 12:35:00,150.8,150.82,150.75,150.8,5600.0,150.8,150.82,150.75,150.8,5600.0
2009-12-01 12:40:00,150.81,150.91,150.79,150.91,10200.0,150.81,150.91,150.79,150.91,10200.0
2009-12-01 12:45:00,150.9,150.94,150.89,150.93,2500.0,150.9,150.94,150.89,150.93,2500.0
2009-12-01 12:50:00,150.93,151.05,150.92,151.05,5200.0,150.93,151.05,150.92,151.05,5200.0
2009-12-01 12:55:00,151.0,151.18,151.0,151.04,3300.0,151.0,151.18,151.0,151.04,3300.0
2009-12-01 13:00:00,151.12,151.12,151.04,151.04,3600.0,151.12,151.12,151.04,151.04,3600.0
2009-12-01 13:05:00,151.04,151.09,150.98,150.98,2000.0,151.04,151.09,150.98,150.98,2000.0
2009-12-01 13:10:00,150.95,151.02,150.9,151.02,2500.0,150.95,151.02,150.9,151.02,2500.0
2009-12-01 13:15:00,151.11,151.17,151.08,151.17,1900.0,151.11,151.17,151.08,151.17,1900.0
2009-12-01 13:20:00,151.1,151.26,151.03,151.26,11500.0,151.1,151.26,151.03,151.26,11500.0
2009-12-01 13:25:00,151.32,151.37,151.27,151.37,2800.0,151.32,151.37,151.27,151.37,2800.0
2009-12-01 13:30:00,151.37,151.68,151.37,151.66,11500.0,151.37,151.68,151.37,151.66,11500.0
2009-12-01 13:35:00,151.61,151.69,151.6,151.66,4500.0,151.61,151.69,151.6,151.66,4500.0
2009-12-01 13:40:00,151.65,151.67,151.6,151.61,2300.0,151.65,151.67,151.6,151.61,2300.0
2009-12-01 13:45:00,151.62,151.65,151.61,151.65,2200.0,151.62,151.65,151.61,151.65,2200.0
2009-12-01 13:50:00,151.68,151.71,151.61,151.65,3200.0,151.68,151.71,151.61,151.65,3200.0
2009-12-01 13:55:00,151.68,151.87,151.65,151.82,6600.0,151.68,151.87,151.65,151.82,6600.0
2009-12-01 14:00:00,151.88,151.92,151.84,151.89,4200.0,151.88,151.92,151.84,151.89,4200.0
2009-12-01 14:05:00,151.87,151.92,151.77,151.83,9300.0,151.87,151.92,151.77,151.83,9300.0
2009-12-01 14:10:00,151.84,151.87,151.77,151.86,13700.0,151.84,151.87,151.77,151.86,13700.0
2009-12-01 14:15:00,151.85,152.03,151.85,152.03,14600.0,151.85,152.03,151.85,152.03,14600.0
2009-12-01 14:20:00,152.02,152.37,151.99,152.37,11000.0,152.02,152.37,151.99,152.37,11000.0
2009-12-01 14:25:00,152.36,152.79,152.31,152.69,16400.0,152.36,152.79,152.31,152.69,16400.0
2009-12-01 14:30:00,152.81,152.95,152.7,152.81,11000.0,152.81,152.95,152.7,152.81,11000.0
2009-12-01 14:35:00,152.82,152.86,152.62,152.74,8900.0,152.82,152.86,152.62,152.74,8900.0
2009-12-01 14:40:00,152.76,152.81,152.52,152.59,19200.0,152.76,152.81,152.52,152.59,19200.0
2009-12-01 14:45:00,152.51,152.58,152.3,152.4,9200.0,152.51,152.58,152.3,152.4,9200.0
2009-12-01 14:50:00,152.38,152.4,151.96,152.04,8800.0,152.38,152.4,151.96,152.04,8800.0
2009-12-01 14:55:00,151.96,151.96,151.75,151.81,9900.0,151.96,151.96,151.75,151.81,9900.0
2009-12-01 15:00:00,151.78,151.81,151.49,151.55,11000.0,151.78,151.81,151.49,151.55,11000.0
2009-12-01 15:05:00,151.56,151.56,151.32,151.41,11000.0,151.56,151.56,151.32,151.41,11000.0
2009-12-01 15:10:00,151.4,151.45,151.27,151.31,8500.0,151.4,151.45,151.27,151.31,8500.0
2009-12-01 15:15:00,151.3,151.34,151.09,151.22,13100.0,151.3,151.34,151.09,151.22,13100.0
2009-12-01 15:20:00,151.23,151.23,150.9,151.1,15900.0,151.23,151.23,150.9,151.1,15900.0
2009-12-01 15:25:00,151.08,151.15,150.84,150.91,7500.0,151.08,151.15,150.84,150.91,7500.0
2009-12-01 15:30:00,150.84,150.95,150.78,150.78,12600.0,150.84,150.95,150.78,150.78,12600.0
2009-12-01 15:35:00,150.83,151.01,150.77,150.95,12700.0,150.83,151.01,150.77,150.95,12700.0
2009-12-01 15:40:00,150.97,151.22,150.89,151.21,15200.0,150.97,151.22,150.89,151.21,15200.0
2009-12-01 15:45:00,151.22,151.63,151.18,151.48,24900.0,151.22,151.63,151.18,151.48,24900.0
2009-12-01 15:50:00,151.41,151.47,151.0,151.1,19000.0,151.41,151.47,151.0,151.1,19000.0
2009-12-01 15:55:00,151.16,151.27,151.03,151.21,27100.0,151.16,151.27,151.03,151.21,27100.0
2009-12-02 09:30:00,151.66,151.99,151.25,151.98,5000.0,151.66,151.99,151.25,151.98,5000.0
2009-12-02 09:35:00,151.96,152.05,151.41,151.47,5100.0,151.96,152.05,151.41,151.47,5100.0
2009-12-02 09:40:00,151.5,151.64,150.86,151.01,4800.0,151.5,151.64,150.86,151.01,4800.0
2009-12-02 09:45:00,151.04,151.5,150.89,151.5,3700.0,151.04,151.5,150.89,151.5,3700.0
2009-12-02 09:50:00,151.56,151.72,151.35,151.45,5200.0,151.56,151.72,151.35,151.45,5200.0
2009-12-02 09:55:00,151.44,151.57,151.26,151.3,4600.0,151.44,151.57,151.26,151.3,4600.0
2009-12-02 10:00:00,151.33,151.58,151.32,151.37,4900.0,151.33,151.58,151.32,151.37,4900.0
2009-12-02 10:05:00,151.41,151.46,151.32,151.42,2800.0,151.41,151.46,151.32,151.42,2800.0
2009-12-02 10:10:00,151.45,151.72,151.44,151.58,5000.0,151.45,151.72,151.44,151.58,5000.0
2009-12-02 10:15:00,151.57,151.58,151.26,151.35,11400.0,151.57,151.58,151.26,151.35,11400.0
2009-12-02 10:20:00,151.32,151.39,151.3,151.38,3900.0,151.32,151.39,151.3,151.38,3900.0
2009-12-02 10:25:00,151.4,151.45,151.32,151.33,3000.0,151.4,151.45,151.32,151.33,3000.0
2009-12-02 10:30:00,151.29,151.55,151.22,151.51,5000.0,151.29,151.55,151.22,151.51,5000.0
2009-12-02 10:35:00,151.49,151.49,151.34,151.34,2800.0,151.49,151.49,151.34,151.34,2800.0
2009-12-02 10:40:00,151.46,151.56,151.39,151.43,4600.0,151.46,151.56,151.39,151.43,4600.0
2009-12-02 10:45:00,151.38,151.39,151.08,151.2,3600.0,151.38,151.39,151.08,151.2,3600.0
2009-12-02 10:50:00,151.23,151.35,151.19,151.19,2000.0,151.23,151.35,151.19,151.19,2000.0
2009-12-02 10:55:00,151.26,151.39,151.25,151.37,5800.0,151.26,151.39,151.25,151.37,5800.0
2009-12-02 11:00:00,151.37,151.37,151.05,151.05,5900.0,151.37,151.37,151.05,151.05,5900.0
2009-12-02 11:05:00,151.1,151.24,151.04,151.24,2100.0,151.1,151.24,151.04,151.24,2100.0
2009-12-02 11:10:00,151.29,151.34,151.12,151.15,4000.0,151.29,151.34,151.12,151.15,4000.0
2009-12-02 11:15:00,151.04,151.04,150.79,150.93,4800.0,151.04,151.04,150.79,150.93,4800.0
2009-12-02 11:20:00,150.9,150.94,150.7,150.88,2500.0,150.9,150.94,150.7,150.88,2500.0
2009-12-02 11:25:00,150.87,151.15,150.87,151.15,1100.0,150.87,151.15,150.87,151.15,1100.0
2009-12-02 11:30:00,151.06,151.19,151.06,151.19,8400.0,151.06,151.19,151.06,151.19,8400.0
2009-12-02 11:35:00,151.19,151.19,151.07,151.1,1800.0,151.19,151.19,151.07,151.1,1800.0
2009-12-02 11:40:00,151.04,151.16,151.02,151.02,1100.0,151.04,151.16,151.02,151.02,1100.0
2009-12-02 11:45:00,151.12,151.13,151.06,151.11,1100.0,151.12,151.13,151.06,151.11,1100.0
2009-12-02 11:50:00,150.99,150.99,150.83,150.95,1100.0,150.99,150.99,150.83,150.95,1100.0
2009-12-02 11:55:00,150.92,150.98,150.85,150.98,2000.0,150.92,150.98,150.85,150.98,2000.0
2009-12-02 12:00:00,150.96,150.96,150.86,150.95,400.0,150.96,150.96,150.86,150.95,400.0
2009-12-02 12:05:00,150.92,150.92,150.71,150.76,1100.0,150.92,150.92,150.71,150.76,1100.0
2009-12-02 12:10:00,150.76,150.79,150.5,150.6,6900.0,150.76,150.79,150.5,150.6,6900.0
2009-12-02 12:15:00,150.55,150.68,150.26,150.31,6200.0,150.55,150.68,150.26,150.31,6200.0
2009-12-02 12:20:00,150.31,150.31,149.92,149.99,4800.0,150.31,150.31,149.92,149.99,4800.0
2009-12-02 12:25:00,150.01,150.04,149.89,150.04,7000.0,150.01,150.04,149.89,150.04,7000.0
2009-12-02 12:30:00,149.96,150.15,149.96,150.15,3800.0,149.96,150.15,149.96,150.15,3800.0
2009-12-02 12:35:00,150.15,150.36,150.14,150.36,2500.0,150.15,150.36,150.14,150.36,2500.0
2009-12-02 12:40:00,150.41,150.41,150.19,150.19,1400.0,150.41,150.41,150.19,150.19,1400.0
2009-12-02 12:45:00,150.22,150.27,150.18,150.18,500.0,150.22,150.27,150.18,150.18,500.0
2009-12-02 12:50:00,150.2,150.32,150.19,150.32,2200.0,150.2,150.32,150.19,150.32,2200.0
2009-12-02 12:55:00,150.38,150.58,150.38,150.58,1700.0,150.38,150.58,150.38,150.58,1700.0
2009-12-02 13:00:00,150.61,150.65,150.49,150.58,2500.0,150.61,150.65,150.49,150.58,2500.0
2009-12-02 13:05:00,150.55,150.73,150.44,150.73,3200.0,150.55,150.73,150.44,150.73,3200.0
2009-12-02 13:10:00,150.72,150.82,150.72,150.81,1000.0,150.72,150.82,150.72,150.81,1000.0
2009-12-02 13:15:00,150.8,150.87,150.6,150.6,2400.0,150.8,150.87,150.6,150.6,2400.0
2009-12-02 13:20:00,150.65,150.65,150.28,150.28,1400.0,150.65,150.65,150.28,150.28,1400.0
2009-12-02 13:25:00,150.25,150.5,150.25,150.38,3100.0,150.25,150.5,150.25,150.38,3100.0
2009-12-02 13:30:00,150.32,150.45,150.24,150.44,2000.0,150.32,150.45,150.24,150.44,2000.0
2009-12-02 13:35:00,150.41,150.53,150.39,150.51,2300.0,150.41,150.53,150.39,150.51,2300.0
2009-12-02 13:40:00,150.49,150.59,150.42,150.5,3800.0,150.49,150.59,150.42,150.5,3800.0
2009-12-02 13:45:00,150.53,150.68,150.53,150.63,3400.0,150.53,150.68,150.53,150.63,3400.0
2009-12-02 13:50:00,150.64,150.71,150.46,150.46,1400.0,150.64,150.71,150.46,150.46,1400.0
2009-12-02 13:55:00,150.43,150.56,150.43,150.56,2600.0,150.43,150.56,150.43,150.56,2600.0
2009-12-02 14:00:00,150.58,150.81,150.57,150.81,5400.0,150.58,150.81,150.57,150.81,5400.0
2009-12-02 14:05:00,150.79,150.84,150.73,150.84,2000.0,150.79,150.84,150.73,150.84,2000.0
2009-12-02 14:10:00,150.86,150.86,150.69,150.85,4400.0,150.86,150.86,150.69,150.85,4400.0
2009-12-02 14:15:00,150.83,150.96,150.44,150.48,7800.0,150.83,150.96,150.44,150.48,7800.0
2009-12-02 14:20:00,150.4,150.5,150.37,150.5,10900.0,150.4,150.5,150.37,150.5,10900.0
2009-12-02 14:25:00,150.47,150.69,150.45,150.53,10500.0,150.47,150.69,150.45,150.53,10500.0
2009-12-02 14:30:00,150.5,150.55,150.28,150.33,5000.0,150.5,150.55,150.28,150.33,5000.0
2009-12-02 14:35:00,150.33,150.4,150.29,150.39,14300.0,150.33,150.4,150.29,150.39,14300.0
2009-12-02 14:40:00,150.4,150.4,150.3,150.35,7500.0,150.4,150.4,150.3,150.35,7500.0
2009-12-02 14:45:00,150.29,150.4,150.27,150.38,3500.0,150.29,150.4,150.27,150.38,3500.0
2009-12-02 14:50:00,150.36,150.44,150.27,150.27,2800.0,150.36,150.44,150.27,150.27,2800.0
2009-12-02 14:55:00,150.26,150.37,150.19,150.28,4400.0,150.26,150.37,150.19,150.28,4400.0
2009-12-02 15:00:00,150.29,150.53,150.29,150.52,4700.0,150.29,150.53,150.29,150.52,4700.0
2009-12-02 15:05:00,150.51,150.54,150.38,150.51,7300.0,150.51,150.54,150.38,150.51,7300.0
2009-12-02 15:10:00,150.51,150.51,150.36,150.36,5300.0,150.51,150.51,150.36,150.36,5300.0
2009-12-02 15:15:00,150.36,150.45,150.27,150.45,7100.0,150.36,150.45,150.27,150.45,7100.0
2009-12-02 15:20:00,150.43,150.48,150.32,150.38,9900.0,150.43,150.48,150.32,150.38,9900.0
2009-12-02 15:25:00,150.46,150.52,150.41,150.51,5400.0,150.46,150.52,150.41,150.51,5400.0
2009-12-02 15:30:00,150.51,150.51,150.2,150.25,6800.0,150.51,150.51,150.2,150.25,6800.0
2009-12-02 15:35:00,150.24,150.34,150.17,150.29,7100.0,150.24,150.34,150.17,150.29,7100.0
2009-12-02 15:40:00,150.31,150.47,150.28,150.44,16900.0,150.31,150.47,150.28,150.44,16900.0
2009-12-02 15:45:00,150.38,150.68,150.38,150.59,12700.0,150.38,150.68,150.38,150.59,12700.0
2009-12-02 15:50:00,150.65,150.72,150.53,150.58,15900.0,150.65,150.72,150.53,150.58,15900.0
2009-12-02 15:55:00,150.58,150.64,150.46,150.52,25400.0,150.58,150.64,150.46,150.52,25400.0
2009-12-03 09:30:00,150.44,150.65,149.63,149.64,14600.0,150.44,150.65,149.63,149.64,14600.0
2009-12-03 09:35:00,149.64,149.89,149.23,149.45,12600.0,149.64,149.89,149.23,149.45,12600.0
2009-12-03 09:40:00,149.42,150.28,149.42,150.17,8100.0,149.42,150.28,149.42,150.17,8100.0
2009-12-03 09:45:00,150.16,151.01,150.16,150.9,15600.0,150.16,151.01,150.16,150.9,15600.0
2009-12-03 09:50:00,150.9,150.9,149.88,149.96,10300.0,150.9,150.9,149.88,149.96,10300.0
2009-12-03 09:55:00,150.0,150.0,149.65,150.0,6600.0,150.0,150.0,149.65,150.0,6600.0
2009-12-03 10:00:00,149.84,150.02,149.02,149.34,24700.0,149.84,150.02,149.02,149.34,24700.0
2009-12-03 10:05:00,149.38,149.82,149.11,149.82,7300.0,149.38,149.82,149.11,149.82,7300.0
2009-12-03 10:10:00,149.77,149.8,149.35,149.65,6200.0,149.77,149.8,149.35,149.65,6200.0
2009-12-03 10:15:00,149.59,149.59,149.2,149.24,5700.0,149.59,149.59,149.2,149.24,5700.0
2009-12-03 10:20:00,149.31,149.56,149.26,149.52,3700.0,149.31,149.56,149.26,149.52,3700.0
2009-12-03 10:25:00,149.51,149.94,149.44,149.94,4500.0,149.51,149.94,149.44,149.94,4500.0
2009-12-03 10:30:00,149.87,149.93,149.7,149.7,7400.0,149.87,149.93,149.7,149.7,7400.0
2009-12-03 10:35:00,149.69,149.72,149.34,149.58,9200.0,149.69,149.72,149.34,149.58,9200.0
2009-12-03 10:40:00,149.51,149.75,149.43,149.64,7000.0,149.51,149.75,149.43,149.64,7000.0
2009-12-03 10:45:00,149.6,150.37,149.6,150.37,8200.0,149.6,150.37,149.6,150.37,8200.0
2009-12-03 10:50:00,150.34,150.41,150.08,150.21,9400.0,150.34,150.41,150.08,150.21,9400.0
2009-12-03 10:55:00,150.21,150.35,150.13,150.35,7800.0,150.21,150.35,150.13,150.35,7800.0
2009-12-03 11:00:00,150.41,150.6,150.36,150.51,4200.0,150.41,150.6,150.36,150.51,4200.0
2009-12-03 11:05:00,150.51,150.73,150.51,150.72,5300.0,150.51,150.73,150.51,150.72,5300.0
2009-12-03 11:10:00,150.69,151.0,150.68,151.0,5200.0,150.69,151.0,150.68,151.0,5200.0
2009-12-03 11:15:00,150.99,151.06,150.77,150.99,12300.0,150.99,151.06,150.77,150.99,12300.0
2009-12-03 11:20:00,150.98,151.07,150.9,151.07,4800.0,150.98,151.07,150.9,151.07,4800.0
2009-12-03 11:25:00,151.11,151.26,151.07,151.07,5400.0,151.11,151.26,151.07,151.07,5400.0
2009-12-03 11:30:00,151.09,151.31,151.0,151.31,5700.0,151.09,151.31,151.0,151.31,5700.0
2009-12-03 11:35:00,151.35,151.35,150.95,150.98,7900.0,151.35,151.35,150.95,150.98,7900.0
2009-12-03 11:40:00,150.99,151.05,150.75,150.75,4700.0,150.99,151.05,150.75,150.75,4700.0
2009-12-03 11:45:00,150.73,150.84,150.52,150.52,7800.0,150.73,150.84,150.52,150.52,7800.0
2009-12-03 11:50:00,150.53,150.55,150.45,150.49,9500.0,150.53,150.55,150.45,150.49,9500.0
2009-12-03 11:55:00,150.57,150.57,150.28,150.31,3700.0,150.57,150.57,150.28,150.31,3700.0
2009-12-03 12:00:00,150.31,150.35,150.28,150.29,1400.0,150.31,150.35,150.28,150.29,1400.0
2009-12-03 12:05:00,150.31,150.35,150.18,150.25,4100.0,150.31,150.35,150.18,150.25,4100.0
2009-12-03 12:10:00,150.24,150.27,150.22,150.24,1800.0,150.24,150.27,150.22,150.24,1800.0
2009-12-03 12:15:00,150.31,150.54,150.29,150.54,6700.0,150.31,150.54,150.29,150.54,6700.0
2009-12-03 12:20:00,150.62,150.64,150.52,150.59,2400.0,150.62,150.64,150.52,150.59,2400.0
2009-12-03 12:25:00,150.57,150.74,150.49,150.57,6800.0,150.57,150.74,150.49,150.57,6800.0
2009-12-03 12:30:00,150.57,150.72,150.51,150.72,3200.0,150.57,150.72,150.51,150.72,3200.0
2009-12-03 12:35:00,150.74,150.74,150.59,150.63,2000.0,150.74,150.74,150.59,150.63,2000.0
2009-12-03 12:40:00,150.63,150.69,150.63,150.69,1500.0,150.63,150.69,150.63,150.69,1500.0
2009-12-03 12:45:00,150.74,150.85,150.73,150.85,1800.0,150.74,150.85,150.73,150.85,1800.0
2009-12-03 12:50:00,150.84,150.89,150.83,150.86,2900.0,150.84,150.89,150.83,150.86,2900.0
2009-12-03 12:55:00,150.86,151.02,150.81,151.02,4200.0,150.86,151.02,150.81,151.02,4200.0
2009-12-03 13:00:00,151.02,151.02,150.95,151.01,1500.0,151.02,151.02,150.95,151.01,1500.0
2009-12-03 13:05:00,151.01,151.01,150.82,150.85,4800.0,151.01,151.01,150.82,150.85,4800.0
2009-12-03 13:10:00,150.89,150.91,150.79,150.86,4400.0,150.89,150.91,150.79,150.86,4400.0
2009-12-03 13:15:00,150.86,151.07,150.86,151.05,1900.0,150.86,151.07,150.86,151.05,1900.0
2009-12-03 13:20:00,151.05,151.14,151.04,151.11,3200.0,151.05,151.14,151.04,151.11,3200.0
2009-12-03 13:25:00,151.11,151.22,151.07,151.22,3400.0,151.11,151.22,151.07,151.22,3400.0
2009-12-03 13:30:00,151.18,151.3,151.18,151.3,2700.0,151.18,151.3,151.18,151.3,2700.0
2009-12-03 13:35:00,151.27,151.35,151.23,151.29,4100.0,151.27,151.35,151.23,151.29,4100.0
2009-12-03 13:40:00,151.27,151.28,151.25,151.25,1200.0,151.27,151.28,151.25,151.25,1200.0
2009-12-03 13:45:00,151.3,151.3,151.11,151.24,5100.0,151.3,151.3,151.11,151.24,5100.0
2009-12-03 13:50:00,151.24,151.32,151.22,151.31,2400.0,151.24,151.32,151.22,151.31,2400.0
2009-12-03 13:55:00,151.31,151.31,151.18,151.19,1100.0,151.31,151.31,151.18,151.19,1100.0
2009-12-03 14:00:00,151.17,151.26,151.17,151.21,3100.0,151.17,151.26,151.17,151.21,3100.0
2009-12-03 14:05:00,151.13,151.26,151.13,151.26,4900.0,151.13,151.26,151.13,151.26,4900.0
2009-12-03 14:10:00,151.27,151.28,151.19,151.23,3700.0,151.27,151.28,151.19,151.23,3700.0
2009-12-03 14:15:00,151.23,151.32,150.97,151.01,3600.0,151.23,151.32,150.97,151.01,3600.0
2009-12-03 14:20:00,151.03,151.24,151.02,151.24,6200.0,151.03,151.24,151.02,151.24,6200.0
2009-12-03 14:25:00,151.2,151.42,151.2,151.23,6900.0,151.2,151.42,151.2,151.23,6900.0
2009-12-03 14:30:00,151.26,151.45,151.26,151.45,3200.0,151.26,151.45,151.26,151.45,3200.0
2009-12-03 14:35:00,151.42,151.7,151.42,151.68,20300.0,151.42,151.7,151.42,151.68,20300.0
2009-12-03 14:40:00,151.63,151.64,151.52,151.62,9300.0,151.63,151.64,151.52,151.62,9300.0
2009-12-03 14:45:00,151.64,151.73,151.62,151.71,4900.0,151.64,151.73,151.62,151.71,4900.0
2009-12-03 14:50:00,151.66,151.77,151.47,151.57,7800.0,151.66,151.77,151.47,151.57,7800.0
2009-12-03 14:55:00,151.58,151.62,151.46,151.57,2300.0,151.58,151.62,151.46,151.57,2300.0
2009-12-03 15:00:00,151.64,151.79,151.6,151.62,4000.0,151.64,151.79,151.6,151.62,4000.0
2009-12-03 15:05:00,151.64,151.82,151.64,151.77,7500.0,151.64,151.82,151.64,151.77,7500.0
2009-12-03 15:10:00,151.81,151.88,151.75,151.88,7300.0,151.81,151.88,151.75,151.88,7300.0
2009-12-03 15:15:00,151.89,152.29,151.83,152.17,35100.0,151.89,152.29,151.83,152.17,35100.0
2009-12-03 15:20:00,152.11,152.26,151.85,152.04,37600.0,152.11,152.26,151.85,152.04,37600.0
2009-12-03 15:25:00,152.04,152.12,151.94,152.09,12600.0,152.04,152.12,151.94,152.09,12600.0
2009-12-03 15:30:00,152.05,152.34,152.01,152.12,27600.0,152.05,152.34,152.01,152.12,27600.0
2009-12-03 15:35:00,152.08,152.18,151.87,151.93,14400.0,152.08,152.18,151.87,151.93,14400.0
2009-12-03 15:40:00,151.97,152.01,151.75,151.87,44800.0,151.97,152.01,151.75,151.87,44800.0
2009-12-03 15:45:00,151.87,151.87,151.51,151.6,24800.0,151.87,151.87,151.51,151.6,24800.0
2009-12-03 15:50:00,151.61,151.61,151.11,151.33,22500.0,151.61,151.61,151.11,151.33,22500.0
2009-12-03 15:55:00,151.3,151.41,151.15,151.39,39500.0,151.3,151.41,151.15,151.39,39500.0
2009-12-04 09:30:00,152.12,152.41,151.98,152.41,5800.0,152.12,152.41,151.98,152.41,5800.0
2009-12-04 09:35:00,152.55,153.84,152.55,153.4,16200.0,152.55,153.84,152.55,153.4,16200.0
2009-12-04 09:40:00,153.36,154.65,153.36,153.91,15100.0,153.36,154.65,153.36,153.91,15100.0
2009-12-04 09:45:00,154.19,154.81,154.07,154.67,21600.0,154.19,154.81,154.07,154.67,21600.0
2009-12-04 09:50:00,154.67,154.83,154.21,154.29,14000.0,154.67,154.83,154.21,154.29,14000.0
2009-12-04 09:55:00,154.38,154.5,154.17,154.27,7500.0,154.38,154.5,154.17,154.27,7500.0
2009-12-04 10:00:00,154.19,154.51,154.11,154.11,8500.0,154.19,154.51,154.11,154.11,8500.0
2009-12-04 10:05:00,154.08,154.3,153.88,154.0,7500.0,154.08,154.3,153.88,154.0,7500.0
2009-12-04 10:10:00,154.0,154.09,153.56,153.92,21000.0,154.0,154.09,153.56,153.92,21000.0
2009-12-04 10:15:00,154.0,154.03,153.3,153.35,19700.0,154.0,154.03,153.3,153.35,19700.0
2009-12-04 10:20:00,153.17,153.25,152.72,152.72,20800.0,153.17,153.25,152.72,152.72,20800.0
2009-12-04 10:25:00,152.75,152.95,152.67,152.68,12700.0,152.75,152.95,152.67,152.68,12700.0
2009-12-04 10:30:00,152.67,152.76,152.56,152.56,12900.0,152.67,152.76,152.56,152.56,12900.0
2009-12-04 10:35:00,152.56,152.82,152.56,152.65,10000.0,152.56,152.82,152.56,152.65,10000.0
2009-12-04 10:40:00,152.62,152.67,152.38,152.46,32000.0,152.62,152.67,152.38,152.46,32000.0
2009-12-04 10:45:00,152.4,153.02,152.4,152.75,38000.0,152.4,153.02,152.4,152.75,38000.0
2009-12-04 10:50:00,152.8,152.8,152.58,152.67,3800.0,152.8,152.8,152.58,152.67,3800.0
2009-12-04 10:55:00,152.59,152.65,152.33,152.65,7600.0,152.59,152.65,152.33,152.65,7600.0
2009-12-04 11:00:00,152.64,152.69,152.38,152.64,13600.0,152.64,152.69,152.38,152.64,13600.0
2009-12-04 11:05:00,152.68,152.69,152.58,152.61,7600.0,152.68,152.69,152.58,152.61,7600.0
2009-12-04 11:10:00,152.69,152.69,152.54,152.54,3100.0,152.69,152.69,152.54,152.54,3100.0
2009-12-04 11:15:00,152.51,152.55,152.01,152.01,6800.0,152.51,152.55,152.01,152.01,6800.0
2009-12-04 11:20:00,152.07,152.26,151.91,151.92,5100.0,152.07,152.26,151.91,151.92,5100.0
2009-12-04 11:25:00,151.89,151.98,151.15,151.21,11200.0,151.89,151.98,151.15,151.21,11200.0
2009-12-04 11:30:00,151.15,151.38,150.96,151.02,12500.0,151.15,151.38,150.96,151.02,12500.0
2009-12-04 11:35:00,151.04,151.1,150.76,150.87,12200.0,151.04,151.1,150.76,150.87,12200.0
2009-12-04 11:40:00,150.88,150.88,150.37,150.53,9400.0,150.88,150.88,150.37,150.53,9400.0
2009-12-04 11:45:00,150.45,150.71,149.98,150.64,12900.0,150.45,150.71,149.98,150.64,12900.0
2009-12-04 11:50:00,150.64,151.41,150.41,151.41,17800.0,150.64,151.41,150.41,151.41,17800.0
2009-12-04 11:55:00,151.3,151.45,151.18,151.42,8500.0,151.3,151.45,151.18,151.42,8500.0
2009-12-04 12:00:00,151.32,151.32,150.99,151.19,3800.0,151.32,151.32,150.99,151.19,3800.0
2009-12-04 12:05:00,151.07,151.13,150.9,150.95,6700.0,151.07,151.13,150.9,150.95,6700.0
2009-12-04 12:10:00,150.94,151.59,150.94,151.5,14000.0,150.94,151.59,150.94,151.5,14000.0
2009-12-04 12:15:00,151.39,151.63,151.36,151.45,5900.0,151.39,151.63,151.36,151.45,5900.0
2009-12-04 12:20:00,151.45,151.5,151.31,151.5,1900.0,151.45,151.5,151.31,151.5,1900.0
2009-12-04 12:25:00,151.42,151.71,151.42,151.53,7700.0,151.42,151.71,151.42,151.53,7700.0
2009-12-04 12:30:00,151.56,151.93,151.56,151.85,3800.0,151.56,151.93,151.56,151.85,3800.0
2009-12-04 12:35:00,151.76,151.93,151.64,151.93,3300.0,151.76,151.93,151.64,151.93,3300.0
2009-12-04 12:40:00,151.82,151.84,151.72,151.84,2200.0,151.82,151.84,151.72,151.84,2200.0
2009-12-04 12:45:00,151.83,152.06,151.74,151.74,4700.0,151.83,152.06,151.74,151.74,4700.0
2009-12-04 12:50:00,151.72,152.14,151.67,152.05,4500.0,151.72,152.14,151.67,152.05,4500.0
2009-12-04 12:55:00,151.94,152.01,151.92,152.01,1300.0,151.94,152.01,151.92,152.01,1300.0
2009-12-04 13:00:00,151.96,152.15,151.91,152.15,3700.0,151.96,152.15,151.91,152.15,3700.0
2009-12-04 13:05:00,152.11,152.27,152.02,152.24,2900.0,152.11,152.27,152.02,152.24,2900.0
2009-12-04 13:10:00,152.18,152.18,151.8,151.93,2000.0,152.18,152.18,151.8,151.93,2000.0
2009-12-04 13:15:00,151.87,152.07,151.86,151.92,4100.0,151.87,152.07,151.86,151.92,4100.0
2009-12-04 13:20:00,151.86,151.86,151.69,151.69,2800.0,151.86,151.86,151.69,151.69,2800.0
2009-12-04 13:25:00,151.69,151.72,151.57,151.61,2600.0,151.69,151.72,151.57,151.61,2600.0
2009-12-04 13:30:00,151.49,151.76,151.38,151.7,5600.0,151.49,151.76,151.38,151.7,5600.0
2009-12-04 13:35:00,151.72,151.72,151.39,151.48,2800.0,151.72,151.72,151.39,151.48,2800.0
2009-12-04 13:40:00,151.43,151.87,151.43,151.87,2900.0,151.43,151.87,151.43,151.87,2900.0
2009-12-04 13:45:00,151.9,151.96,151.78,151.8,4200.0,151.9,151.96,151.78,151.8,4200.0
2009-12-04 13:50:00,151.71,151.72,151.44,151.53,4000.0,151.71,151.72,151.44,151.53,4000.0
2009-12-04 13:55:00,151.56,151.67,151.33,151.33,3900.0,151.56,151.67,151.33,151.33,3900.0
2009-12-04 14:00:00,151.32,151.52,151.32,151.48,4000.0,151.32,151.52,151.32,151.48,4000.0
2009-12-04 14:05:00,151.54,151.67,151.41,151.41,10000.0,151.54,151.67,151.41,151.41,10000.0
2009-12-04 14:10:00,151.31,151.79,151.31,151.79,8200.0,151.31,151.79,151.31,151.79,8200.0
2009-12-04 14:15:00,151.79,151.8,151.61,151.7,9700.0,151.79,151.8,151.61,151.7,9700.0
2009-12-04 14:20:00,151.7,151.75,151.57,151.68,5300.0,151.7,151.75,151.57,151.68,5300.0
2009-12-04 14:25:00,151.61,151.8,151.4,151.79,11500.0,151.61,151.8,151.4,151.79,11500.0
2009-12-04 14:30:00,151.8,151.82,151.53,151.61,9700.0,151.8,151.82,151.53,151.61,9700.0
2009-12-04 14:35:00,151.71,151.72,151.46,151.51,5100.0,151.71,151.72,151.46,151.51,5100.0
2009-12-04 14:40:00,151.55,151.62,151.37,151.37,2300.0,151.55,151.62,151.37,151.37,2300.0
2009-12-04 14:45:00,151.4,151.63,151.28,151.28,4400.0,151.4,151.63,151.28,151.28,4400.0
2009-12-04 14:50:00,151.26,151.4,151.13,151.32,3900.0,151.26,151.4,151.13,151.32,3900.0
2009-12-04 14:55:00,151.29,151.69,151.29,151.69,3300.0,151.29,151.69,151.29,151.69,3300.0
2009-12-04 15:00:00,151.59,151.97,151.39,151.87,9300.0,151.59,151.97,151.39,151.87,9300.0
2009-12-04 15:05:00,151.88,151.88,151.65,151.65,4300.0,151.88,151.88,151.65,151.65,4300.0
2009-12-04 15:10:00,151.72,151.89,151.72,151.89,4300.0,151.72,151.89,151.72,151.89,4300.0
2009-12-04 15:15:00,151.95,151.95,151.76,151.91,4600.0,151.95,151.95,151.76,151.91,4600.0
2009-12-04 15:20:00,151.92,152.22,151.92,152.15,7800.0,151.92,152.22,151.92,152.15,7800.0
2009-12-04 15:25:00,152.17,152.21,151.92,151.98,11100.0,152.17,152.21,151.92,151.98,11100.0
2009-12-04 15:30:00,151.92,152.06,151.91,152.0,9500.0,151.92,152.06,151.91,152.0,9500.0
2009-12-04 15:35:00,152.08,152.24,151.82,151.85,8800.0,152.08,152.24,151.82,151.85,8800.0
2009-12-04 15:40:00,151.81,151.93,151.61,151.74,15400.0,151.81,151.93,151.61,151.74,15400.0
2009-12-04 15:45:00,151.74,152.15,151.74,152.01,19000.0,151.74,152.15,151.74,152.01,19000.0
2009-12-04 15:50:00,152.05,152.05,151.83,151.88,18400.0,152.05,152.05,151.83,151.88,18400.0
2009-12-04 15:55:00,151.89,152.28,151.87,152.12,23200.0,151.89,152.28,151.87,152.12,23200.0
2009-12-07 09:30:00,152.63,153.01,152.36,152.65,17500.0,152.63,153.01,152.36,152.65,17500.0
2009-12-07 09:35:00,152.6,153.12,152.44,153.12,23000.0,152.6,153.12,152.44,153.12,23000.0
2009-12-07 09:40:00,153.14,153.49,153.05,153.47,8400.0,153.14,153.49,153.05,153.47,8400.0
2009-12-07 09:45:00,153.53,154.0,153.52,153.84,23500.0,153.53,154.0,153.52,153.84,23500.0
2009-12-07 09:50:00,153.85,153.85,153.52,153.52,6100.0,153.85,153.85,153.52,153.52,6100.0
2009-12-07 09:55:00,153.65,153.74,153.54,153.62,6300.0,153.65,153.74,153.54,153.62,6300.0
2009-12-07 10:00:00,153.65,154.0,153.57,153.88,25700.0,153.65,154.0,153.57,153.88,25700.0
2009-12-07 10:05:00,153.87,154.38,153.83,154.34,21800.0,153.87,154.38,153.83,154.34,21800.0
2009-12-07 10:10:00,154.34,154.45,154.03,154.04,9600.0,154.34,154.45,154.03,154.04,9600.0
2009-12-07 10:15:00,153.97,154.11,153.6,153.93,18700.0,153.97,154.11,153.6,153.93,18700.0
2009-12-07 10:20:00,153.93,153.96,153.71,153.71,7700.0,153.93,153.96,153.71,153.71,7700.0
2009-12-07 10:25:00,153.71,154.07,153.65,154.05,12900.0,153.71,154.07,153.65,154.05,12900.0
2009-12-07 10:30:00,154.16,154.26,154.09,154.24,4000.0,154.16,154.26,154.09,154.24,4000.0
2009-12-07 10:35:00,154.26,154.26,153.93,153.93,7500.0,154.26,154.26,153.93,153.93,7500.0
2009-12-07 10:40:00,153.93,154.04,153.73,153.73,19000.0,153.93,154.04,153.73,153.73,19000.0
2009-12-07 10:45:00,153.73,153.81,153.65,153.71,6000.0,153.73,153.81,153.65,153.71,6000.0
2009-12-07 10:50:00,153.81,154.09,153.81,153.9,8400.0,153.81,154.09,153.81,153.9,8400.0
2009-12-07 10:55:00,153.95,153.98,153.8,153.94,5000.0,153.95,153.98,153.8,153.94,5000.0
2009-12-07 11:00:00,153.91,153.99,153.75,153.81,5100.0,153.91,153.99,153.75,153.81,5100.0
2009-12-07 11:05:00,153.74,153.97,153.72,153.83,26500.0,153.74,153.97,153.72,153.83,26500.0
2009-12-07 11:10:00,153.77,153.77,153.62,153.62,3800.0,153.77,153.77,153.62,153.62,3800.0
2009-12-07 11:15:00,153.65,153.73,153.58,153.71,2000.0,153.65,153.73,153.58,153.71,2000.0
2009-12-07 11:20:00,153.7,153.74,153.59,153.63,3300.0,153.7,153.74,153.59,153.63,3300.0
2009-12-07 11:25:00,153.63,153.83,153.63,153.74,2100.0,153.63,153.83,153.63,153.74,2100.0
2009-12-07 11:30:00,153.73,154.15,153.73,153.97,13300.0,153.73,154.15,153.73,153.97,13300.0
2009-12-07 11:35:00,153.96,154.17,153.96,153.97,4100.0,153.96,154.17,153.96,153.97,4100.0
2009-12-07 11:40:00,153.88,154.22,153.86,154.18,4100.0,153.88,154.22,153.86,154.18,4100.0
2009-12-07 11:45:00,154.22,154.4,154.2,154.28,5100.0,154.22,154.4,154.2,154.28,5100.0
2009-12-07 11:50:00,154.32,154.49,154.2,154.2,10000.0,154.32,154.49,154.2,154.2,10000.0
2009-12-07 11:55:00,154.19,154.27,154.04,154.07,3300.0,154.19,154.27,154.04,154.07,3300.0
2009-12-07 12:00:00,154.09,154.11,153.87,153.88,6800.0,154.09,154.11,153.87,153.88,6800.0
2009-12-07 12:05:00,153.89,154.0,153.88,153.99,4000.0,153.89,154.0,153.88,153.99,4000.0
2009-12-07 12:10:00,153.94,154.05,153.87,153.92,16700.0,153.94,154.05,153.87,153.92,16700.0
2009-12-07 12:15:00,153.88,153.97,153.86,153.92,5100.0,153.88,153.97,153.86,153.92,5100.0
2009-12-07 12:20:00,153.96,153.96,153.69,153.7,14600.0,153.96,153.96,153.69,153.7,14600.0
2009-12-07 12:25:00,153.7,153.77,153.68,153.75,2600.0,153.7,153.77,153.68,153.75,2600.0
2009-12-07 12:30:00,153.81,153.9,153.75,153.84,3800.0,153.81,153.9,153.75,153.84,3800.0
2009-12-07 12:35:00,153.85,153.87,153.75,153.75,6600.0,153.85,153.87,153.75,153.75,6600.0
2009-12-07 12:40:00,153.68,153.84,153.68,153.81,3100.0,153.68,153.84,153.68,153.81,3100.0
2009-12-07 12:45:00,153.81,153.97,153.81,153.91,7300.0,153.81,153.97,153.81,153.91,7300.0
2009-12-07 12:50:00,153.85,153.88,153.82,153.85,1600.0,153.85,153.88,153.82,153.85,1600.0
2009-12-07 12:55:00,153.85,153.97,153.85,153.87,5500.0,153.85,153.97,153.85,153.87,5500.0
2009-12-07 13:00:00,153.89,153.97,153.85,153.89,4200.0,153.89,153.97,153.85,153.89,4200.0
2009-12-07 13:05:00,153.89,154.13,153.8,154.09,8200.0,153.89,154.13,153.8,154.09,8200.0
2009-12-07 13:10:00,154.02,154.26,153.99,154.26,7000.0,154.02,154.26,153.99,154.26,7000.0
2009-12-07 13:15:00,154.21,154.33,154.21,154.22,5300.0,154.21,154.33,154.21,154.22,5300.0
2009-12-07 13:20:00,154.11,154.21,154.11,154.18,3500.0,154.11,154.21,154.11,154.18,3500.0
2009-12-07 13:25:00,154.14,154.28,154.03,154.21,7000.0,154.14,154.28,154.03,154.21,7000.0
2009-12-07 13:30:00,154.2,154.45,154.07,154.45,7900.0,154.2,154.45,154.07,154.45,7900.0
2009-12-07 13:35:00,154.35,154.49,154.31,154.44,5400.0,154.35,154.49,154.31,154.44,5400.0
2009-12-07 13:40:00,154.43,154.61,154.39,154.47,6600.0,154.43,154.61,154.39,154.47,6600.0
2009-12-07 13:45:00,154.47,154.5,154.4,154.42,2800.0,154.47,154.5,154.4,154.42,2800.0
2009-12-07 13:50:00,154.42,154.6,154.35,154.49,7300.0,154.42,154.6,154.35,154.49,7300.0
2009-12-07 13:55:00,154.47,154.66,154.4,154.4,17000.0,154.47,154.66,154.4,154.4,17000.0
2009-12-07 14:00:00,154.4,154.55,154.37,154.41,7700.0,154.4,154.55,154.37,154.41,7700.0
2009-12-07 14:05:00,154.44,154.46,154.26,154.27,3500.0,154.44,154.46,154.26,154.27,3500.0
2009-12-07 14:10:00,154.19,154.26,154.18,154.19,4700.0,154.19,154.26,154.18,154.19,4700.0
2009-12-07 14:15:00,154.19,154.25,153.99,154.01,12700.0,154.19,154.25,153.99,154.01,12700.0
2009-12-07 14:20:00,153.98,154.12,153.97,153.98,4800.0,153.98,154.12,153.97,153.98,4800.0
2009-12-07 14:25:00,154.0,154.11,153.93,154.0,3800.0,154.0,154.11,153.93,154.0,3800.0
2009-12-07 14:30:00,154.0,154.0,153.66,153.72,25800.0,154.0,154.0,153.66,153.72,25800.0
2009-12-07 14:35:00,153.71,153.72,153.5,153.54,10100.0,153.71,153.72,153.5,153.54,10100.0
2009-12-07 14:40:00,153.52,153.55,153.38,153.38,6400.0,153.52,153.55,153.38,153.38,6400.0
2009-12-07 14:45:00,153.45,153.56,153.29,153.42,11600.0,153.45,153.56,153.29,153.42,11600.0
2009-12-07 14:50:00,153.43,153.47,153.35,153.43,4100.0,153.43,153.47,153.35,153.43,4100.0
2009-12-07 14:55:00,153.4,153.55,153.4,153.47,8500.0,153.4,153.55,153.4,153.47,8500.0
2009-12-07 15:00:00,153.48,153.7,153.29,153.36,9600.0,153.48,153.7,153.29,153.36,9600.0
2009-12-07 15:05:00,153.39,153.43,153.07,153.2,36200.0,153.39,153.43,153.07,153.2,36200.0
2009-12-07 15:10:00,153.2,153.4,153.13,153.38,14100.0,153.2,153.4,153.13,153.38,14100.0
2009-12-07 15:15:00,153.34,153.41,153.14,153.36,20600.0,153.34,153.41,153.14,153.36,20600.0
2009-12-07 15:20:00,153.36,153.38,153.18,153.18,6900.0,153.36,153.38,153.18,153.18,6900.0
2009-12-07 15:25:00,153.18,153.24,153.0,153.24,12300.0,153.18,153.24,153.0,153.24,12300.0
2009-12-07 15:30:00,153.24,153.57,153.14,153.3,25300.0,153.24,153.57,153.14,153.3,25300.0
2009-12-07 15:35:00,153.34,153.43,153.15,153.26,16400.0,153.34,153.43,153.15,153.26,16400.0
2009-12-07 15:40:00,153.31,153.7,153.31,153.67,19600.0,153.31,153.7,153.31,153.67,19600.0
2009-12-07 15:45:00,153.66,153.75,153.55,153.68,28700.0,153.66,153.75,153.55,153.68,28700.0
2009-12-07 15:50:00,153.66,153.66,153.02,153.04,39800.0,153.66,153.66,153.02,153.04,39800.0
2009-12-07 15:55:00,153.05,153.36,153.04,153.35,61700.0,153.05,153.36,153.04,153.35,61700.0
2009-12-08 09:30:00,152.66,153.0,150.4,150.68,43600.0,152.66,153.0,150.4,150.68,43600.0
2009-12-08 09:35:00,150.66,153.02,149.92,151.84,64400.0,150.66,153.02,149.92,151.84,64400.0
2009-12-08 09:40:00,151.76,153.58,151.6,152.43,75300.0,151.76,153.58,151.6,152.43,75300.0
2009-12-08 09:45:00,152.41,154.46,152.25,153.62,90400.0,152.41,154.46,152.25,153.62,90400.0
2009-12-08 09:50:00,153.44,153.89,153.3,153.8,15700.0,153.44,153.89,153.3,153.8,15700.0
2009-12-08 09:55:00,153.82,154.57,153.71,154.29,27200.0,153.82,154.57,153.71,154.29,27200.0
2009-12-08 10:00:00,154.26,154.39,153.55,153.8,46100.0,154.26,154.39,153.55,153.8,46100.0
2009-12-08 10:05:00,153.75,155.0,153.74,154.92,32100.0,153.75,155.0,153.74,154.92,32100.0
2009-12-08 10:10:00,154.78,156.65,154.75,156.41,84200.0,154.78,156.65,154.75,156.41,84200.0
2009-12-08 10:15:00,156.52,157.25,155.95,156.02,81100.0,156.52,157.25,155.95,156.02,81100.0
2009-12-08 10:20:00,156.12,156.72,156.01,156.24,27800.0,156.12,156.72,156.01,156.24,27800.0
2009-12-08 10:25:00,156.14,156.63,156.04,156.63,27300.0,156.14,156.63,156.04,156.63,27300.0
2009-12-08 10:30:00,156.64,157.5,156.6,157.11,55500.0,156.64,157.5,156.6,157.11,55500.0
2009-12-08 10:35:00,157.16,157.94,157.0,157.55,40000.0,157.16,157.94,157.0,157.55,40000.0
2009-12-08 10:40:00,157.71,157.74,157.27,157.74,15400.0,157.71,157.74,157.27,157.74,15400.0
2009-12-08 10:45:00,157.75,157.76,157.0,157.07,18000.0,157.75,157.76,157.0,157.07,18000.0
2009-12-08 10:50:00,157.09,157.39,156.79,157.15,16600.0,157.09,157.39,156.79,157.15,16600.0
2009-12-08 10:55:00,157.19,157.41,156.95,157.1,18800.0,157.19,157.41,156.95,157.1,18800.0
2009-12-08 11:00:00,156.95,157.4,156.94,157.3,12100.0,156.95,157.4,156.94,157.3,12100.0
2009-12-08 11:05:00,157.3,158.25,157.29,158.08,40800.0,157.3,158.25,157.29,158.08,40800.0
2009-12-08 11:10:00,158.04,158.35,157.83,158.3,32500.0,158.04,158.35,157.83,158.3,32500.0
2009-12-08 11:15:00,158.37,158.56,158.15,158.21,29000.0,158.37,158.56,158.15,158.21,29000.0
2009-12-08 11:20:00,158.2,158.57,158.17,158.39,9400.0,158.2,158.57,158.17,158.39,9400.0
2009-12-08 11:25:00,158.41,158.7,158.3,158.59,14300.0,158.41,158.7,158.3,158.59,14300.0
2009-12-08 11:30:00,158.59,158.59,158.36,158.4,10300.0,158.59,158.59,158.36,158.4,10300.0
2009-12-08 11:35:00,158.48,158.48,158.0,158.19,11000.0,158.48,158.48,158.0,158.19,11000.0
2009-12-08 11:40:00,158.11,158.93,157.86,158.92,31900.0,158.11,158.93,157.86,158.92,31900.0
2009-12-08 11:45:00,158.9,158.95,158.7,158.73,16800.0,158.9,158.95,158.7,158.73,16800.0
2009-12-08 11:50:00,158.79,158.8,158.36,158.4,12800.0,158.79,158.8,158.36,158.4,12800.0
2009-12-08 11:55:00,158.4,158.4,158.0,158.2,14300.0,158.4,158.4,158.0,158.2,14300.0
2009-12-08 12:00:00,158.2,158.24,157.88,158.09,13300.0,158.2,158.24,157.88,158.09,13300.0
2009-12-08 12:05:00,158.09,158.18,157.9,158.06,9800.0,158.09,158.18,157.9,158.06,9800.0
2009-12-08 12:10:00,158.14,158.15,157.78,157.78,6800.0,158.14,158.15,157.78,157.78,6800.0
2009-12-08 12:15:00,157.86,158.13,157.82,158.01,5900.0,157.86,158.13,157.82,158.01,5900.0
2009-12-08 12:20:00,158.04,158.04,157.66,157.7,8200.0,158.04,158.04,157.66,157.7,8200.0
2009-12-08 12:25:00,157.75,157.75,157.38,157.53,10400.0,157.75,157.75,157.38,157.53,10400.0
2009-12-08 12:30:00,157.59,157.98,157.57,157.88,7300.0,157.59,157.98,157.57,157.88,7300.0
2009-12-08 12:35:00,157.88,158.2,157.78,158.2,14600.0,157.88,158.2,157.78,158.2,14600.0
2009-12-08 12:40:00,158.2,158.29,158.08,158.14,6700.0,158.2,158.29,158.08,158.14,6700.0
2009-12-08 12:45:00,158.14,158.31,158.09,158.27,2800.0,158.14,158.31,158.09,158.27,2800.0
2009-12-08 12:50:00,158.26,158.27,157.96,157.99,4800.0,158.26,158.27,157.96,157.99,4800.0
2009-12-08 12:55:00,158.06,158.5,158.04,158.35,14400.0,158.06,158.5,158.04,158.35,14400.0
2009-12-08 13:00:00,158.31,158.37,158.11,158.16,11500.0,158.31,158.37,158.11,158.16,11500.0
2009-12-08 13:05:00,158.17,158.25,158.15,158.23,6400.0,158.17,158.25,158.15,158.23,6400.0
2009-12-08 13:10:00,158.21,158.21,157.9,157.94,8000.0,158.21,158.21,157.9,157.94,8000.0
2009-12-08 13:15:00,157.95,158.13,157.8,157.8,3600.0,157.95,158.13,157.8,157.8,3600.0
2009-12-08 13:20:00,157.74,157.82,157.41,157.41,5400.0,157.74,157.82,157.41,157.41,5400.0
2009-12-08 13:25:00,157.49,157.66,157.45,157.56,4600.0,157.49,157.66,157.45,157.56,4600.0
2009-12-08 13:30:00,157.56,157.61,157.3,157.33,14100.0,157.56,157.61,157.3,157.33,14100.0
2009-12-08 13:35:00,157.33,157.58,157.22,157.51,13800.0,157.33,157.58,157.22,157.51,13800.0
2009-12-08 13:40:00,157.52,157.92,157.51,157.76,11300.0,157.52,157.92,157.51,157.76,11300.0
2009-12-08 13:45:00,157.72,157.95,157.65,157.76,10000.0,157.72,157.95,157.65,157.76,10000.0
2009-12-08 13:50:00,157.73,157.89,157.73,157.86,5600.0,157.73,157.89,157.73,157.86,5600.0
2009-12-08 13:55:00,157.8,158.17,157.76,158.12,10700.0,157.8,158.17,157.76,158.12,10700.0
2009-12-08 14:00:00,158.14,158.24,158.03,158.18,16200.0,158.14,158.24,158.03,158.18,16200.0
2009-12-08 14:05:00,158.15,158.25,158.13,158.23,12500.0,158.15,158.25,158.13,158.23,12500.0
2009-12-08 14:10:00,158.2,158.53,157.96,158.49,11400.0,158.2,158.53,157.96,158.49,11400.0
2009-12-08 14:15:00,158.41,158.59,158.07,158.15,25700.0,158.41,158.59,158.07,158.15,25700.0
2009-12-08 14:20:00,158.11,158.11,157.71,158.09,12400.0,158.11,158.11,157.71,158.09,12400.0
2009-12-08 14:25:00,158.08,158.08,157.72,157.75,9700.0,158.08,158.08,157.72,157.75,9700.0
2009-12-08 14:30:00,157.75,157.82,157.56,157.69,14700.0,157.75,157.82,157.56,157.69,14700.0
2009-12-08 14:35:00,157.69,158.15,157.39,158.0,16500.0,157.69,158.15,157.39,158.0,16500.0
2009-12-08 14:40:00,157.88,157.88,157.37,157.51,14800.0,157.88,157.88,157.37,157.51,14800.0
2009-12-08 14:45:00,157.55,157.64,157.43,157.5,10700.0,157.55,157.64,157.43,157.5,10700.0
2009-12-08 14:50:00,157.5,157.55,157.25,157.54,12700.0,157.5,157.55,157.25,157.54,12700.0
2009-12-08 14:55:00,157.56,157.68,157.39,157.46,12000.0,157.56,157.68,157.39,157.46,12000.0
2009-12-08 15:00:00,157.53,157.61,157.36,157.46,18900.0,157.53,157.61,157.36,157.46,18900.0
2009-12-08 15:05:00,157.42,157.8,157.42,157.76,18800.0,157.42,157.8,157.42,157.76,18800.0
2009-12-08 15:10:00,157.8,157.89,157.55,157.85,29400.0,157.8,157.89,157.55,157.85,29400.0
2009-12-08 15:15:00,157.88,158.17,157.55,157.55,17000.0,157.88,158.17,157.55,157.55,17000.0
2009-12-08 15:20:00,157.48,157.88,157.36,157.78,9900.0,157.48,157.88,157.36,157.78,9900.0
2009-12-08 15:25:00,157.91,158.14,157.62,157.62,15400.0,157.91,158.14,157.62,157.62,15400.0
2009-12-08 15:30:00,157.55,157.77,157.39,157.52,17900.0,157.55,157.77,157.39,157.52,17900.0
2009-12-08 15:35:00,157.52,157.53,157.18,157.37,27300.0,157.52,157.53,157.18,157.37,27300.0
2009-12-08 15:40:00,157.37,157.59,157.24,157.49,20900.0,157.37,157.59,157.24,157.49,20900.0
2009-12-08 15:45:00,157.5,157.55,157.26,157.49,42800.0,157.5,157.55,157.26,157.49,42800.0
2009-12-08 15:50:00,157.48,157.49,156.84,156.94,44200.0,157.48,157.49,156.84,156.94,44200.0
2009-12-08 15:55:00,156.92,156.98,156.77,156.93,51300.0,156.92,156.98,156.77,156.93,51300.0
2009-12-09 09:30:00,157.96,157.96,156.83,157.28,9800.0,157.96,157.96,156.83,157.28,9800.0
2009-12-09 09:35:00,157.04,157.26,154.97,155.82,38600.0,157.04,157.26,154.97,155.82,38600.0
2009-12-09 09:40:00,155.74,155.74,154.16,154.52,12600.0,155.74,155.74,154.16,154.52,12600.0
2009-12-09 09:45:00,154.6,155.39,154.5,155.38,12800.0,154.6,155.39,154.5,155.38,12800.0
2009-12-09 09:50:00,155.3,155.39,155.03,155.21,7800.0,155.3,155.39,155.03,155.21,7800.0
2009-12-09 09:55:00,155.31,156.0,155.16,155.6,6900.0,155.31,156.0,155.16,155.6,6900.0
2009-12-09 10:00:00,155.56,156.09,155.55,155.82,10600.0,155.56,156.09,155.55,155.82,10600.0
2009-12-09 10:05:00,155.8,155.81,155.25,155.26,10900.0,155.8,155.81,155.25,155.26,10900.0
2009-12-09 10:10:00,155.29,155.38,155.05,155.05,4600.0,155.29,155.38,155.05,155.05,4600.0
2009-12-09 10:15:00,155.02,155.07,154.81,154.86,6100.0,155.02,155.07,154.81,154.86,6100.0
2009-12-09 10:20:00,154.85,154.98,154.48,154.58,7100.0,154.85,154.98,154.48,154.58,7100.0
2009-12-09 10:25:00,154.51,154.93,154.44,154.93,5500.0,154.51,154.93,154.44,154.93,5500.0
2009-12-09 10:30:00,154.9,155.47,154.73,154.95,14500.0,154.9,155.47,154.73,154.95,14500.0
2009-12-09 10:35:00,154.95,155.06,154.79,155.0,5800.0,154.95,155.06,154.79,155.0,5800.0
2009-12-09 10:40:00,155.11,155.43,154.97,155.42,4900.0,155.11,155.43,154.97,155.42,4900.0
2009-12-09 10:45:00,155.38,155.69,155.26,155.26,8800.0,155.38,155.69,155.26,155.26,8800.0
2009-12-09 10:50:00,155.26,155.51,155.12,155.16,8900.0,155.26,155.51,155.12,155.16,8900.0
2009-12-09 10:55:00,155.26,155.26,154.66,154.66,6900.0,155.26,155.26,154.66,154.66,6900.0
2009-12-09 11:00:00,154.78,154.81,154.6,154.65,5500.0,154.78,154.81,154.6,154.65,5500.0
2009-12-09 11:05:00,154.65,154.79,154.56,154.68,9300.0,154.65,154.79,154.56,154.68,9300.0
2009-12-09 11:10:00,154.65,154.65,154.16,154.25,22700.0,154.65,154.65,154.16,154.25,22700.0
2009-12-09 11:15:00,154.28,154.52,154.2,154.2,8100.0,154.28,154.52,154.2,154.2,8100.0
2009-12-09 11:20:00,154.17,154.59,154.1,154.51,6500.0,154.17,154.59,154.1,154.51,6500.0
2009-12-09 11:25:00,154.47,154.82,154.47,154.75,5500.0,154.47,154.82,154.47,154.75,5500.0
2009-12-09 11:30:00,154.71,154.94,154.71,154.83,4200.0,154.71,154.94,154.71,154.83,4200.0
2009-12-09 11:35:00,154.68,154.77,154.54,154.55,3700.0,154.68,154.77,154.54,154.55,3700.0
2009-12-09 11:40:00,154.55,154.61,154.51,154.51,2300.0,154.55,154.61,154.51,154.51,2300.0
2009-12-09 11:45:00,154.54,154.79,154.53,154.66,2700.0,154.54,154.79,154.53,154.66,2700.0
2009-12-09 11:50:00,154.8,154.8,154.56,154.56,1300.0,154.8,154.8,154.56,154.56,1300.0
2009-12-09 11:55:00,154.56,154.6,154.37,154.37,3700.0,154.56,154.6,154.37,154.37,3700.0
2009-12-09 12:00:00,154.44,154.45,154.17,154.21,3700.0,154.44,154.45,154.17,154.21,3700.0
2009-12-09 12:05:00,154.37,154.43,154.29,154.37,1500.0,154.37,154.43,154.29,154.37,1500.0
2009-12-09 12:10:00,154.41,154.44,154.25,154.34,2700.0,154.41,154.44,154.25,154.34,2700.0
2009-12-09 12:15:00,154.32,154.32,154.1,154.14,3200.0,154.32,154.32,154.1,154.14,3200.0
2009-12-09 12:20:00,154.15,154.26,153.96,154.26,6600.0,154.15,154.26,153.96,154.26,6600.0
2009-12-09 12:25:00,154.21,154.65,154.21,154.59,5900.0,154.21,154.65,154.21,154.59,5900.0
2009-12-09 12:30:00,154.55,154.64,154.36,154.6,13500.0,154.55,154.64,154.36,154.6,13500.0
2009-12-09 12:35:00,154.6,154.69,154.38,154.42,6100.0,154.6,154.69,154.38,154.42,6100.0
2009-12-09 12:40:00,154.48,154.65,154.42,154.46,7900.0,154.48,154.65,154.42,154.46,7900.0
2009-12-09 12:45:00,154.46,154.58,154.37,154.38,7200.0,154.46,154.58,154.37,154.38,7200.0
2009-12-09 12:50:00,154.44,154.54,154.39,154.5,2300.0,154.44,154.54,154.39,154.5,2300.0
2009-12-09 12:55:00,154.56,154.58,154.45,154.45,4300.0,154.56,154.58,154.45,154.45,4300.0
2009-12-09 13:00:00,154.46,154.63,154.39,154.63,20900.0,154.46,154.63,154.39,154.63,20900.0
2009-12-09 13:05:00,154.63,154.88,154.48,154.85,7100.0,154.63,154.88,154.48,154.85,7100.0
2009-12-09 13:10:00,154.88,155.17,154.81,155.09,10800.0,154.88,155.17,154.81,155.09,10800.0
2009-12-09 13:15:00,155.09,155.13,154.91,155.02,3000.0,155.09,155.13,154.91,155.02,3000.0
2009-12-09 13:20:00,154.95,154.98,154.71,154.73,5100.0,154.95,154.98,154.71,154.73,5100.0
2009-12-09 13:25:00,154.77,154.81,154.71,154.78,6700.0,154.77,154.81,154.71,154.78,6700.0
2009-12-09 13:30:00,154.81,155.05,154.73,155.0,11100.0,154.81,155.05,154.73,155.0,11100.0
2009-12-09 13:35:00,155.06,155.17,155.04,155.15,6500.0,155.06,155.17,155.04,155.15,6500.0
2009-12-09 13:40:00,155.09,155.3,154.99,155.3,7200.0,155.09,155.3,154.99,155.3,7200.0
2009-12-09 13:45:00,155.3,155.55,155.3,155.41,8300.0,155.3,155.55,155.3,155.41,8300.0
2009-12-09 13:50:00,155.42,155.67,155.42,155.61,16700.0,155.42,155.67,155.42,155.61,16700.0
2009-12-09 13:55:00,155.57,155.67,155.39,155.56,9000.0,155.57,155.67,155.39,155.56,9000.0
2009-12-09 14:00:00,155.56,155.68,155.51,155.53,6400.0,155.56,155.68,155.51,155.53,6400.0
2009-12-09 14:05:00,155.63,155.67,155.5,155.64,5300.0,155.63,155.67,155.5,155.64,5300.0
2009-12-09 14:10:00,155.6,155.68,155.52,155.57,6600.0,155.6,155.68,155.52,155.57,6600.0
2009-12-09 14:15:00,155.63,155.82,155.57,155.82,9800.0,155.63,155.82,155.57,155.82,9800.0
2009-12-09 14:20:00,155.75,155.94,155.74,155.79,9100.0,155.75,155.94,155.74,155.79,9100.0
2009-12-09 14:25:00,155.72,155.85,155.69,155.76,4100.0,155.72,155.85,155.69,155.76,4100.0
2009-12-09 14:30:00,155.76,155.91,155.72,155.77,8800.0,155.76,155.91,155.72,155.77,8800.0
2009-12-09 14:35:00,155.75,155.95,155.75,155.95,4100.0,155.75,155.95,155.75,155.95,4100.0
2009-12-09 14:40:00,155.94,155.94,155.81,155.85,3600.0,155.94,155.94,155.81,155.85,3600.0
2009-12-09 14:45:00,155.88,155.94,155.57,155.57,5600.0,155.88,155.94,155.57,155.57,5600.0
2009-12-09 14:50:00,155.57,155.66,155.42,155.6,10900.0,155.57,155.66,155.42,155.6,10900.0
2009-12-09 14:55:00,155.64,155.67,155.51,155.53,6300.0,155.64,155.67,155.51,155.53,6300.0
2009-12-09 15:00:00,155.52,155.99,155.52,155.85,6900.0,155.52,155.99,155.52,155.85,6900.0
2009-12-09 15:05:00,155.85,156.33,155.79,156.23,20000.0,155.85,156.33,155.79,156.23,20000.0
2009-12-09 15:10:00,156.18,156.62,156.13,156.56,14900.0,156.18,156.62,156.13,156.56,14900.0
2009-12-09 15:15:00,156.65,156.67,156.46,156.65,9400.0,156.65,156.67,156.46,156.65,9400.0
2009-12-09 15:20:00,156.65,156.87,156.35,156.83,16500.0,156.65,156.87,156.35,156.83,16500.0
2009-12-09 15:25:00,156.83,156.83,156.53,156.75,13300.0,156.83,156.83,156.53,156.75,13300.0
2009-12-09 15:30:00,156.7,156.92,156.53,156.92,12600.0,156.7,156.92,156.53,156.92,12600.0
2009-12-09 15:35:00,156.92,156.92,156.37,156.38,19100.0,156.92,156.92,156.37,156.38,19100.0
2009-12-09 15:40:00,156.47,156.49,156.25,156.36,10500.0,156.47,156.49,156.25,156.36,10500.0
2009-12-09 15:45:00,156.3,156.43,156.12,156.19,11300.0,156.3,156.43,156.12,156.19,11300.0
2009-12-09 15:50:00,156.15,156.17,155.98,156.09,15600.0,156.15,156.17,155.98,156.09,15600.0
2009-12-09 15:55:00,156.1,156.44,156.01,156.23,28500.0,156.1,156.44,156.01,156.23,28500.0
2009-12-10 09:30:00,156.0,156.3,155.44,156.24,14500.0,156.0,156.3,155.44,156.24,14500.0
2009-12-10 09:35:00,156.15,156.48,155.8,156.3,20200.0,156.15,156.48,155.8,156.3,20200.0
2009-12-10 09:40:00,156.13,156.25,155.14,155.21,18300.0,156.13,156.25,155.14,155.21,18300.0
2009-12-10 09:45:00,155.29,155.3,154.77,154.98,15700.0,155.29,155.3,154.77,154.98,15700.0
2009-12-10 09:50:00,154.84,155.04,154.4,154.65,13700.0,154.84,155.04,154.4,154.65,13700.0
2009-12-10 09:55:00,154.66,155.29,154.66,154.98,8800.0,154.66,155.29,154.66,154.98,8800.0
2009-12-10 10:00:00,154.88,155.17,154.76,155.17,6400.0,154.88,155.17,154.76,155.17,6400.0
2009-12-10 10:05:00,155.06,155.07,154.82,155.07,7500.0,155.06,155.07,154.82,155.07,7500.0
2009-12-10 10:10:00,155.17,155.27,154.89,155.01,7200.0,155.17,155.27,154.89,155.01,7200.0
2009-12-10 10:15:00,155.04,155.19,155.04,155.13,2200.0,155.04,155.19,155.04,155.13,2200.0
2009-12-10 10:20:00,155.11,155.31,155.09,155.28,5300.0,155.11,155.31,155.09,155.28,5300.0
2009-12-10 10:25:00,155.22,155.39,155.15,155.34,4800.0,155.22,155.39,155.15,155.34,4800.0
2009-12-10 10:30:00,155.3,155.35,155.1,155.1,9300.0,155.3,155.35,155.1,155.1,9300.0
2009-12-10 10:35:00,155.16,155.2,154.83,155.12,12300.0,155.16,155.2,154.83,155.12,12300.0
2009-12-10 10:40:00,155.08,155.24,154.73,154.88,8600.0,155.08,155.24,154.73,154.88,8600.0
2009-12-10 10:45:00,154.81,155.19,154.74,155.06,7800.0,154.81,155.19,154.74,155.06,7800.0
2009-12-10 10:50:00,155.1,155.2,154.98,155.15,5000.0,155.1,155.2,154.98,155.15,5000.0
2009-12-10 10:55:00,155.18,155.24,155.06,155.09,3400.0,155.18,155.24,155.06,155.09,3400.0
2009-12-10 11:00:00,155.12,155.19,154.94,155.05,7300.0,155.12,155.19,154.94,155.05,7300.0
2009-12-10 11:05:00,155.09,155.11,154.88,154.94,11700.0,155.09,155.11,154.88,154.94,11700.0
2009-12-10 11:10:00,154.97,154.98,154.79,154.79,7700.0,154.97,154.98,154.79,154.79,7700.0
2009-12-10 11:15:00,154.81,155.05,154.75,154.99,4100.0,154.81,155.05,154.75,154.99,4100.0
2009-12-10 11:20:00,154.95,154.99,154.75,154.86,3000.0,154.95,154.99,154.75,154.86,3000.0
2009-12-10 11:25:00,154.85,154.95,154.67,154.95,4000.0,154.85,154.95,154.67,154.95,4000.0
2009-12-10 11:30:00,154.98,155.1,154.88,155.03,9700.0,154.98,155.1,154.88,155.03,9700.0
2009-12-10 11:35:00,154.98,155.05,154.79,154.88,8300.0,154.98,155.05,154.79,154.88,8300.0
2009-12-10 11:40:00,154.87,154.97,154.8,154.9,1900.0,154.87,154.97,154.8,154.9,1900.0
2009-12-10 11:45:00,154.91,155.07,154.9,155.0,3800.0,154.91,155.07,154.9,155.0,3800.0
2009-12-10 11:50:00,155.09,155.2,154.91,155.04,5900.0,155.09,155.2,154.91,155.04,5900.0
2009-12-10 11:55:00,155.11,155.15,154.93,154.95,6300.0,155.11,155.15,154.93,154.95,6300.0
2009-12-10 12:00:00,154.96,155.21,154.96,155.01,6900.0,154.96,155.21,154.96,155.01,6900.0
2009-12-10 12:05:00,155.08,155.08,154.86,154.95,8200.0,155.08,155.08,154.86,154.95,8200.0
2009-12-10 12:10:00,154.95,155.03,154.94,155.01,3400.0,154.95,155.03,154.94,155.01,3400.0
2009-12-10 12:15:00,154.97,155.0,154.94,154.99,3000.0,154.97,155.0,154.94,154.99,3000.0
2009-12-10 12:20:00,154.97,155.01,154.8,154.99,14700.0,154.97,155.01,154.8,154.99,14700.0
2009-12-10 12:25:00,154.96,155.01,154.83,155.01,4600.0,154.96,155.01,154.83,155.01,4600.0
2009-12-10 12:30:00,154.99,155.16,154.99,155.06,2600.0,154.99,155.16,154.99,155.06,2600.0
2009-12-10 12:35:00,155.04,155.09,154.84,154.89,8800.0,155.04,155.09,154.84,154.89,8800.0
2009-12-10 12:40:00,154.97,155.04,154.88,154.94,7000.0,154.97,155.04,154.88,154.94,7000.0
2009-12-10 12:45:00,155.0,155.15,154.89,155.13,8300.0,155.0,155.15,154.89,155.13,8300.0
2009-12-10 12:50:00,155.07,155.08,155.0,155.0,2200.0,155.07,155.08,155.0,155.0,2200.0
2009-12-10 12:55:00,154.99,155.11,154.96,155.03,2700.0,154.99,155.11,154.96,155.03,2700.0
2009-12-10 13:00:00,155.03,155.04,154.82,154.89,6300.0,155.03,155.04,154.82,154.89,6300.0
2009-12-10 13:05:00,154.84,155.07,154.84,154.86,4600.0,154.84,155.07,154.84,154.86,4600.0
2009-12-10 13:10:00,154.86,154.96,154.76,154.86,5600.0,154.86,154.96,154.76,154.86,5600.0
2009-12-10 13:15:00,154.88,155.06,154.87,154.96,2900.0,154.88,155.06,154.87,154.96,2900.0
2009-12-10 13:20:00,154.96,155.13,154.93,155.09,1800.0,154.96,155.13,154.93,155.09,1800.0
2009-12-10 13:25:00,154.98,155.02,154.92,154.92,1300.0,154.98,155.02,154.92,154.92,1300.0
2009-12-10 13:30:00,154.9,155.01,154.88,154.94,4700.0,154.9,155.01,154.88,154.94,4700.0
2009-12-10 13:35:00,154.96,155.04,154.92,155.0,6900.0,154.96,155.04,154.92,155.0,6900.0
2009-12-10 13:40:00,154.98,155.02,154.86,154.95,7300.0,154.98,155.02,154.86,154.95,7300.0
2009-12-10 13:45:00,154.95,155.01,154.83,154.84,4000.0,154.95,155.01,154.83,154.84,4000.0
2009-12-10 13:50:00,154.87,155.0,154.81,154.84,6000.0,154.87,155.0,154.81,154.84,6000.0
2009-12-10 13:55:00,154.82,155.07,154.82,155.06,4900.0,154.82,155.07,154.82,155.06,4900.0
2009-12-10 14:00:00,155.06,155.06,154.97,155.05,9200.0,155.06,155.06,154.97,155.05,9200.0
2009-12-10 14:05:00,155.04,155.15,155.03,155.09,3000.0,155.04,155.15,155.03,155.09,3000.0
2009-12-10 14:10:00,155.03,155.15,154.97,155.15,5800.0,155.03,155.15,154.97,155.15,5800.0
2009-12-10 14:15:00,155.13,155.2,155.11,155.15,7200.0,155.13,155.2,155.11,155.15,7200.0
2009-12-10 14:20:00,155.15,155.2,155.11,155.16,6900.0,155.15,155.2,155.11,155.16,6900.0
2009-12-10 14:25:00,155.17,155.21,155.09,155.13,5300.0,155.17,155.21,155.09,155.13,5300.0
2009-12-10 14:30:00,155.12,155.2,155.1,155.12,4300.0,155.12,155.2,155.1,155.12,4300.0
2009-12-10 14:35:00,155.06,155.1,155.0,155.02,3100.0,155.06,155.1,155.0,155.02,3100.0
2009-12-10 14:40:00,155.02,155.14,155.0,155.11,4700.0,155.02,155.14,155.0,155.11,4700.0
2009-12-10 14:45:00,155.06,155.13,154.95,154.95,2200.0,155.06,155.13,154.95,154.95,2200.0
2009-12-10 14:50:00,154.95,155.14,154.95,155.08,3100.0,154.95,155.14,154.95,155.08,3100.0
2009-12-10 14:55:00,155.12,155.16,155.04,155.07,5100.0,155.12,155.16,155.04,155.07,5100.0
2009-12-10 15:00:00,155.07,155.12,155.04,155.1,8400.0,155.07,155.12,155.04,155.1,8400.0
2009-12-10 15:05:00,155.1,155.15,155.0,155.04,7800.0,155.1,155.15,155.0,155.04,7800.0
2009-12-10 15:10:00,155.02,155.2,155.02,155.06,6000.0,155.02,155.2,155.02,155.06,6000.0
2009-12-10 15:15:00,155.12,155.17,155.06,155.1,4000.0,155.12,155.17,155.06,155.1,4000.0
2009-12-10 15:20:00,155.1,155.14,155.07,155.08,9100.0,155.1,155.14,155.07,155.08,9100.0
2009-12-10 15:25:00,155.12,155.18,155.0,155.08,12000.0,155.12,155.18,155.0,155.08,12000.0
2009-12-10 15:30:00,155.09,155.23,155.08,155.12,16300.0,155.09,155.23,155.08,155.12,16300.0
2009-12-10 15:35:00,155.1,155.33,155.09,155.29,10700.0,155.1,155.33,155.09,155.29,10700.0
2009-12-10 15:40:00,155.32,155.4,155.2,155.38,11000.0,155.32,155.4,155.2,155.38,11000.0
2009-12-10 15:45:00,155.37,155.59,155.31,155.59,10600.0,155.37,155.59,155.31,155.59,10600.0
2009-12-10 15:50:00,155.64,155.65,155.3,155.38,18900.0,155.64,155.65,155.3,155.38,18900.0
2009-12-10 15:55:00,155.37,155.6,155.34,155.51,20100.0,155.37,155.6,155.34,155.51,20100.0
2009-12-11 09:30:00,156.83,156.83,155.6,155.8,7600.0,156.83,156.83,155.6,155.8,7600.0
2009-12-11 09:35:00,155.98,156.34,155.89,155.89,9400.0,155.98,156.34,155.89,155.89,9400.0
2009-12-11 09:40:00,155.82,156.1,155.79,156.1,4400.0,155.82,156.1,155.79,156.1,4400.0
2009-12-11 09:45:00,156.16,156.23,155.97,156.13,1700.0,156.16,156.23,155.97,156.13,1700.0
2009-12-11 09:50:00,156.05,156.34,156.03,156.33,4900.0,156.05,156.34,156.03,156.33,4900.0
2009-12-11 09:55:00,156.33,156.79,156.1,156.79,14200.0,156.33,156.79,156.1,156.79,14200.0
2009-12-11 10:00:00,156.53,156.53,156.3,156.3,1800.0,156.53,156.53,156.3,156.3,1800.0
2009-12-11 10:05:00,156.18,156.24,156.03,156.03,1400.0,156.18,156.24,156.03,156.03,1400.0
2009-12-11 10:10:00,156.19,156.61,156.19,156.58,3200.0,156.19,156.61,156.19,156.58,3200.0
2009-12-11 10:15:00,156.46,156.53,156.26,156.46,1500.0,156.46,156.53,156.26,156.46,1500.0
2009-12-11 10:20:00,156.33,156.45,156.26,156.26,600.0,156.33,156.45,156.26,156.26,600.0
2009-12-11 10:25:00,156.27,156.42,156.06,156.24,4200.0,156.27,156.42,156.06,156.24,4200.0
2009-12-11 10:30:00,156.25,156.49,156.18,156.49,2400.0,156.25,156.49,156.18,156.49,2400.0
2009-12-11 10:35:00,156.37,156.37,156.03,156.03,2100.0,156.37,156.37,156.03,156.03,2100.0
2009-12-11 10:40:00,156.01,156.06,155.91,155.91,1500.0,156.01,156.06,155.91,155.91,1500.0
2009-12-11 10:45:00,155.93,155.93,155.58,155.7,9600.0,155.93,155.93,155.58,155.7,9600.0
2009-12-11 10:50:00,155.66,155.88,155.65,155.84,1500.0,155.66,155.88,155.65,155.84,1500.0
2009-12-11 10:55:00,155.77,155.89,155.72,155.76,1300.0,155.77,155.89,155.72,155.76,1300.0
2009-12-11 11:00:00,155.77,155.8,155.65,155.74,1300.0,155.77,155.8,155.65,155.74,1300.0
2009-12-11 11:05:00,155.69,155.76,155.54,155.6,1600.0,155.69,155.76,155.54,155.6,1600.0
2009-12-11 11:10:00,155.53,155.72,155.5,155.69,2200.0,155.53,155.72,155.5,155.69,2200.0
2009-12-11 11:15:00,155.76,155.77,155.6,155.75,1000.0,155.76,155.77,155.6,155.75,1000.0
2009-12-11 11:20:00,155.66,155.66,155.33,155.33,1200.0,155.66,155.66,155.33,155.33,1200.0
2009-12-11 11:25:00,155.37,155.37,155.28,155.29,400.0,155.37,155.37,155.28,155.29,400.0
2009-12-11 11:30:00,155.27,155.31,155.26,155.26,400.0,155.27,155.31,155.26,155.26,400.0
2009-12-11 11:35:00,155.35,155.49,155.35,155.49,1200.0,155.35,155.49,155.35,155.49,1200.0
2009-12-11 11:40:00,155.37,155.37,155.27,155.27,500.0,155.37,155.37,155.27,155.27,500.0
2009-12-11 11:45:00,155.25,155.25,154.93,154.93,2700.0,155.25,155.25,154.93,154.93,2700.0
2009-12-11 11:50:00,154.93,155.13,154.93,155.08,2400.0,154.93,155.13,154.93,155.08,2400.0
2009-12-11 11:55:00,155.09,155.13,155.08,155.08,1000.0,155.09,155.13,155.08,155.08,1000.0
2009-12-11 12:00:00,155.08,155.17,155.01,155.01,3200.0,155.08,155.17,155.01,155.01,3200.0
2009-12-11 12:05:00,155.01,155.01,154.9,155.0,2000.0,155.01,155.01,154.9,155.0,2000.0
2009-12-11 12:10:00,155.0,155.07,154.9,154.9,3700.0,155.0,155.07,154.9,154.9,3700.0
2009-12-11 12:15:00,154.94,154.94,154.81,154.81,1200.0,154.94,154.94,154.81,154.81,1200.0
2009-12-11 12:20:00,154.82,155.0,154.82,154.98,3500.0,154.82,155.0,154.82,154.98,3500.0
2009-12-11 12:25:00,155.01,155.01,154.94,154.94,1200.0,155.01,155.01,154.94,154.94,1200.0
2009-12-11 12:30:00,154.92,154.96,154.8,154.86,2700.0,154.92,154.96,154.8,154.86,2700.0
2009-12-11 12:35:00,154.92,154.96,154.79,154.88,5400.0,154.92,154.96,154.79,154.88,5400.0
2009-12-11 12:40:00,154.88,154.93,154.79,154.83,1600.0,154.88,154.93,154.79,154.83,1600.0
2009-12-11 12:45:00,154.83,154.96,154.81,154.87,3500.0,154.83,154.96,154.81,154.87,3500.0
2009-12-11 12:50:00,154.97,155.09,154.94,155.03,2100.0,154.97,155.09,154.94,155.03,2100.0
2009-12-11 12:55:00,155.06,155.12,155.01,155.1,1000.0,155.06,155.12,155.01,155.1,1000.0
2009-12-11 13:00:00,155.13,155.13,155.0,155.05,2900.0,155.13,155.13,155.0,155.05,2900.0
2009-12-11 13:05:00,155.01,155.01,154.88,154.97,1000.0,155.01,155.01,154.88,154.97,1000.0
2009-12-11 13:10:00,154.98,155.2,154.97,155.15,3000.0,154.98,155.2,154.97,155.15,3000.0
2009-12-11 13:15:00,155.23,155.42,155.23,155.42,800.0,155.23,155.42,155.23,155.42,800.0
2009-12-11 13:20:00,155.39,155.39,155.33,155.33,1700.0,155.39,155.39,155.33,155.33,1700.0
2009-12-11 13:25:00,155.29,155.36,155.19,155.35,4300.0,155.29,155.36,155.19,155.35,4300.0
2009-12-11 13:30:00,155.43,155.63,155.43,155.61,5400.0,155.43,155.63,155.43,155.61,5400.0
2009-12-11 13:35:00,155.58,155.73,155.58,155.73,1700.0,155.58,155.73,155.58,155.73,1700.0
2009-12-11 13:40:00,155.71,155.72,155.59,155.59,1000.0,155.71,155.72,155.59,155.59,1000.0
2009-12-11 13:45:00,155.52,155.6,155.52,155.55,400.0,155.52,155.6,155.52,155.55,400.0
2009-12-11 13:50:00,155.52,155.57,155.44,155.44,1000.0,155.52,155.57,155.44,155.44,1000.0
2009-12-11 13:55:00,155.55,155.55,155.43,155.44,900.0,155.55,155.55,155.43,155.44,900.0
2009-12-11 14:00:00,155.44,155.46,155.33,155.41,1700.0,155.44,155.46,155.33,155.41,1700.0
2009-12-11 14:05:00,155.44,155.79,155.41,155.79,3100.0,155.44,155.79,155.41,155.79,3100.0
2009-12-11 14:10:00,155.72,155.76,155.63,155.63,1600.0,155.72,155.76,155.63,155.63,1600.0
2009-12-11 14:15:00,155.65,155.65,155.5,155.59,2000.0,155.65,155.65,155.5,155.59,2000.0
2009-12-11 14:20:00,155.52,155.54,155.39,155.39,2400.0,155.52,155.54,155.39,155.39,2400.0
2009-12-11 14:25:00,155.44,155.48,155.35,155.4,1500.0,155.44,155.48,155.35,155.4,1500.0
2009-12-11 14:30:00,155.37,155.55,155.35,155.44,4200.0,155.37,155.55,155.35,155.44,4200.0
2009-12-11 14:35:00,155.43,155.43,155.37,155.42,1500.0,155.43,155.43,155.37,155.42,1500.0
2009-12-11 14:40:00,155.41,155.48,155.3,155.48,1900.0,155.41,155.48,155.3,155.48,1900.0
2009-12-11 14:45:00,155.48,155.58,155.48,155.49,2000.0,155.48,155.58,155.48,155.49,2000.0
2009-12-11 14:50:00,155.5,155.54,155.48,155.48,1000.0,155.5,155.54,155.48,155.48,1000.0
2009-12-11 14:55:00,155.53,155.53,155.39,155.42,2700.0,155.53,155.53,155.39,155.42,2700.0
2009-12-11 15:00:00,155.42,155.6,155.38,155.56,3800.0,155.42,155.6,155.38,155.56,3800.0
2009-12-11 15:05:00,155.58,155.6,155.52,155.54,5500.0,155.58,155.6,155.52,155.54,5500.0
2009-12-11 15:10:00,155.54,155.68,155.45,155.6,5900.0,155.54,155.68,155.45,155.6,5900.0
2009-12-11 15:15:00,155.61,155.64,155.43,155.43,2900.0,155.61,155.64,155.43,155.43,2900.0
2009-12-11 15:20:00,155.41,155.61,155.38,155.52,6000.0,155.41,155.61,155.38,155.52,6000.0
2009-12-11 15:25:00,155.52,155.74,155.52,155.68,3800.0,155.52,155.74,155.52,155.68,3800.0
2009-12-11 15:30:00,155.7,155.81,155.58,155.7,8100.0,155.7,155.81,155.58,155.7,8100.0
2009-12-11 15:35:00,155.73,155.77,155.6,155.68,8900.0,155.73,155.77,155.6,155.68,8900.0
2009-12-11 15:40:00,155.68,155.68,155.52,155.56,11700.0,155.68,155.68,155.52,155.56,11700.0
2009-12-11 15:45:00,155.57,155.69,155.48,155.69,11400.0,155.57,155.69,155.48,155.69,11400.0
2009-12-11 15:50:00,155.65,155.78,155.47,155.77,15700.0,155.65,155.78,155.47,155.77,15700.0
2009-12-11 15:55:00,155.77,155.88,155.67,155.88,14100.0,155.77,155.88,155.67,155.88,14100.0
2009-12-14 09:30:00,158.36,158.36,156.41,157.67,33400.0,158.36,158.36,156.41,157.67,33400.0
2009-12-14 09:35:00,157.67,158.2,157.58,157.84,34900.0,157.67,158.2,157.58,157.84,34900.0
2009-12-14 09:40:00,157.92,158.16,157.48,158.1,15000.0,157.92,158.16,157.48,158.1,15000.0
2009-12-14 09:45:00,158.06,158.33,157.94,158.2,26300.0,158.06,158.33,157.94,158.2,26300.0
2009-12-14 09:50:00,158.16,158.65,158.15,158.5,27100.0,158.16,158.65,158.15,158.5,27100.0
2009-12-14 09:55:00,158.43,158.63,158.25,158.56,15500.0,158.43,158.63,158.25,158.56,15500.0
2009-12-14 10:00:00,158.6,158.7,158.5,158.63,19500.0,158.6,158.7,158.5,158.63,19500.0
2009-12-14 10:05:00,158.62,158.75,158.4,158.56,14200.0,158.62,158.75,158.4,158.56,14200.0
2009-12-14 10:10:00,158.52,158.67,158.48,158.66,7300.0,158.52,158.67,158.48,158.66,7300.0
2009-12-14 10:15:00,158.63,158.7,157.91,158.04,13200.0,158.63,158.7,157.91,158.04,13200.0
2009-12-14 10:20:00,158.13,158.37,158.03,158.11,4900.0,158.13,158.37,158.03,158.11,4900.0
2009-12-14 10:25:00,158.09,158.16,157.99,158.05,4300.0,158.09,158.16,157.99,158.05,4300.0
2009-12-14 10:30:00,158.1,158.3,158.05,158.29,3900.0,158.1,158.3,158.05,158.29,3900.0
2009-12-14 10:35:00,158.29,158.32,158.26,158.3,2900.0,158.29,158.32,158.26,158.3,2900.0
2009-12-14 10:40:00,158.21,158.29,158.19,158.19,1600.0,158.21,158.29,158.19,158.19,1600.0
2009-12-14 10:45:00,158.19,158.24,158.01,158.1,3900.0,158.19,158.24,158.01,158.1,3900.0
2009-12-14 10:50:00,158.05,158.22,158.03,158.21,1500.0,158.05,158.22,158.03,158.21,1500.0
2009-12-14 10:55:00,158.21,158.21,158.05,158.1,4600.0,158.21,158.21,158.05,158.1,4600.0
2009-12-14 11:00:00,158.12,158.2,158.04,158.13,2600.0,158.12,158.2,158.04,158.13,2600.0
2009-12-14 11:05:00,158.12,158.2,158.12,158.14,3700.0,158.12,158.2,158.12,158.14,3700.0
2009-12-14 11:10:00,158.13,158.21,158.12,158.2,1900.0,158.13,158.21,158.12,158.2,1900.0
2009-12-14 11:15:00,158.14,158.33,158.14,158.32,2900.0,158.14,158.33,158.14,158.32,2900.0
2009-12-14 11:20:00,158.24,158.65,158.24,158.65,4500.0,158.24,158.65,158.24,158.65,4500.0
2009-12-14 11:25:00,158.54,158.6,158.47,158.6,2000.0,158.54,158.6,158.47,158.6,2000.0
2009-12-14 11:30:00,158.58,158.59,158.39,158.51,2500.0,158.58,158.59,158.39,158.51,2500.0
2009-12-14 11:35:00,158.49,158.57,158.39,158.57,2200.0,158.49,158.57,158.39,158.57,2200.0
2009-12-14 11:40:00,158.57,158.67,158.5,158.5,1900.0,158.57,158.67,158.5,158.5,1900.0
2009-12-14 11:45:00,158.56,158.56,158.39,158.48,1400.0,158.56,158.56,158.39,158.48,1400.0
2009-12-14 11:50:00,158.45,158.45,158.32,158.35,1200.0,158.45,158.45,158.32,158.35,1200.0
2009-12-14 11:55:00,158.35,158.39,158.22,158.38,5000.0,158.35,158.39,158.22,158.38,5000.0
2009-12-14 12:00:00,158.38,158.51,158.35,158.51,2300.0,158.38,158.51,158.35,158.51,2300.0
2009-12-14 12:05:00,158.55,158.67,158.55,158.67,1000.0,158.55,158.67,158.55,158.67,1000.0
2009-12-14 12:10:00,158.58,158.64,158.54,158.6,2200.0,158.58,158.64,158.54,158.6,2200.0
2009-12-14 12:15:00,158.55,158.57,158.51,158.52,3200.0,158.55,158.57,158.51,158.52,3200.0
2009-12-14 12:20:00,158.61,158.66,158.52,158.58,3200.0,158.61,158.66,158.52,158.58,3200.0
2009-12-14 12:25:00,158.52,158.61,158.45,158.5,4700.0,158.52,158.61,158.45,158.5,4700.0
2009-12-14 12:30:00,158.57,158.66,158.52,158.55,600.0,158.57,158.66,158.52,158.55,600.0
2009-12-14 12:35:00,158.57,158.63,158.52,158.59,4000.0,158.57,158.63,158.52,158.59,4000.0
2009-12-14 12:40:00,158.54,158.56,158.44,158.44,2900.0,158.54,158.56,158.44,158.44,2900.0
2009-12-14 12:45:00,158.46,158.53,158.46,158.5,800.0,158.46,158.53,158.46,158.5,800.0
2009-12-14 12:50:00,158.47,158.51,158.35,158.35,4300.0,158.47,158.51,158.35,158.35,4300.0
2009-12-14 12:55:00,158.4,158.5,158.39,158.43,2800.0,158.4,158.5,158.39,158.43,2800.0
2009-12-14 13:00:00,158.43,158.58,158.42,158.52,3300.0,158.43,158.58,158.42,158.52,3300.0
2009-12-14 13:05:00,158.51,158.55,158.47,158.49,3800.0,158.51,158.55,158.47,158.49,3800.0
2009-12-14 13:10:00,158.49,158.59,158.43,158.58,3400.0,158.49,158.59,158.43,158.58,3400.0
2009-12-14 13:15:00,158.58,158.58,158.38,158.38,1700.0,158.58,158.58,158.38,158.38,1700.0
2009-12-14 13:20:00,158.38,158.5,158.38,158.43,2700.0,158.38,158.5,158.38,158.43,2700.0
2009-12-14 13:25:00,158.5,158.5,158.38,158.4,1200.0,158.5,158.5,158.38,158.4,1200.0
2009-12-14 13:30:00,158.39,158.55,158.38,158.55,7900.0,158.39,158.55,158.38,158.55,7900.0
2009-12-14 13:35:00,158.55,158.59,158.4,158.4,3800.0,158.55,158.59,158.4,158.4,3800.0
2009-12-14 13:40:00,158.47,158.48,158.38,158.43,2400.0,158.47,158.48,158.38,158.43,2400.0
2009-12-14 13:45:00,158.4,158.57,158.4,158.53,2600.0,158.4,158.57,158.4,158.53,2600.0
2009-12-14 13:50:00,158.53,158.61,158.5,158.51,2700.0,158.53,158.61,158.5,158.51,2700.0
2009-12-14 13:55:00,158.51,158.62,158.51,158.54,3300.0,158.51,158.62,158.51,158.54,3300.0
2009-12-14 14:00:00,158.55,158.58,158.46,158.48,6500.0,158.55,158.58,158.46,158.48,6500.0
2009-12-14 14:05:00,158.48,158.57,158.46,158.57,4600.0,158.48,158.57,158.46,158.57,4600.0
2009-12-14 14:10:00,158.52,158.62,158.51,158.62,10400.0,158.52,158.62,158.51,158.62,10400.0
2009-12-14 14:15:00,158.61,158.62,158.52,158.6,4800.0,158.61,158.62,158.52,158.6,4800.0
2009-12-14 14:20:00,158.58,158.6,158.53,158.59,2800.0,158.58,158.6,158.53,158.59,2800.0
2009-12-14 14:25:00,158.6,158.6,158.47,158.55,4500.0,158.6,158.6,158.47,158.55,4500.0
2009-12-14 14:30:00,158.52,158.63,158.5,158.6,9400.0,158.52,158.63,158.5,158.6,9400.0
2009-12-14 14:35:00,158.64,158.73,158.56,158.66,7900.0,158.64,158.73,158.56,158.66,7900.0
2009-12-14 14:40:00,158.66,158.73,158.6,158.6,3900.0,158.66,158.73,158.6,158.6,3900.0
2009-12-14 14:45:00,158.66,158.73,158.61,158.69,1400.0,158.66,158.73,158.61,158.69,1400.0
2009-12-14 14:50:00,158.72,158.75,158.64,158.71,6300.0,158.72,158.75,158.64,158.71,6300.0
2009-12-14 14:55:00,158.7,158.77,158.51,158.69,10800.0,158.7,158.77,158.51,158.69,10800.0
2009-12-14 15:00:00,158.65,158.66,158.5,158.5,5800.0,158.65,158.66,158.5,158.5,5800.0
2009-12-14 15:05:00,158.52,158.58,158.45,158.45,10000.0,158.52,158.58,158.45,158.45,10000.0
2009-12-14 15:10:00,158.45,158.54,158.42,158.47,12100.0,158.45,158.54,158.42,158.47,12100.0
2009-12-14 15:15:00,158.45,158.5,158.39,158.47,8000.0,158.45,158.5,158.39,158.47,8000.0
2009-12-14 15:20:00,158.47,158.56,158.41,158.45,17900.0,158.47,158.56,158.41,158.45,17900.0
2009-12-14 15:25:00,158.49,158.53,158.32,158.43,9500.0,158.49,158.53,158.32,158.43,9500.0
2009-12-14 15:30:00,158.44,158.51,158.35,158.45,14000.0,158.44,158.51,158.35,158.45,14000.0
2009-12-14 15:35:00,158.45,158.62,158.45,158.57,7400.0,158.45,158.62,158.45,158.57,7400.0
2009-12-14 15:40:00,158.53,158.72,158.47,158.69,27500.0,158.53,158.72,158.47,158.69,27500.0
2009-12-14 15:45:00,158.68,158.72,158.55,158.66,16600.0,158.68,158.72,158.55,158.66,16600.0
2009-12-14 15:50:00,158.64,158.71,158.52,158.71,11000.0,158.64,158.71,158.52,158.71,11000.0
2009-12-14 15:55:00,158.68,158.71,158.47,158.56,27900.0,158.68,158.71,158.47,158.56,27900.0
2009-12-15 09:30:00,158.56,158.59,157.52,157.56,5400.0,158.56,158.59,157.52,157.56,5400.0
2009-12-15 09:35:00,157.58,157.89,157.39,157.57,5300.0,157.58,157.89,157.39,157.57,5300.0
2009-12-15 09:40:00,157.5,157.83,157.5,157.64,8000.0,157.5,157.83,157.5,157.64,8000.0
2009-12-15 09:45:00,157.7,158.23,157.62,158.07,2800.0,157.7,158.23,157.62,158.07,2800.0
2009-12-15 09:50:00,157.9,157.9,157.53,157.58,4500.0,157.9,157.9,157.53,157.58,4500.0
2009-12-15 09:55:00,157.59,157.69,157.36,157.36,3700.0,157.59,157.69,157.36,157.36,3700.0
2009-12-15 10:00:00,157.25,157.4,157.12,157.4,2900.0,157.25,157.4,157.12,157.4,2900.0
2009-12-15 10:05:00,157.26,157.57,157.26,157.39,7800.0,157.26,157.57,157.26,157.39,7800.0
2009-12-15 10:10:00,157.46,157.58,157.44,157.52,3900.0,157.46,157.58,157.44,157.52,3900.0
2009-12-15 10:15:00,157.67,158.16,157.61,158.14,4200.0,157.67,158.16,157.61,158.14,4200.0
2009-12-15 10:20:00,158.13,158.13,157.56,157.56,7900.0,158.13,158.13,157.56,157.56,7900.0
2009-12-15 10:25:00,157.6,157.72,157.42,157.42,8300.0,157.6,157.72,157.42,157.42,8300.0
2009-12-15 10:30:00,157.45,157.62,157.35,157.4,5300.0,157.45,157.62,157.35,157.4,5300.0
2009-12-15 10:35:00,157.42,157.74,157.42,157.74,9500.0,157.42,157.74,157.42,157.74,9500.0
2009-12-15 10:40:00,157.84,157.91,157.65,157.66,2400.0,157.84,157.91,157.65,157.66,2400.0
2009-12-15 10:45:00,157.66,157.74,157.6,157.65,3000.0,157.66,157.74,157.6,157.65,3000.0
2009-12-15 10:50:00,157.68,157.77,157.57,157.65,5300.0,157.68,157.77,157.57,157.65,5300.0
2009-12-15 10:55:00,157.61,157.63,157.52,157.6,2700.0,157.61,157.63,157.52,157.6,2700.0
2009-12-15 11:00:00,157.6,157.6,157.51,157.51,6000.0,157.6,157.6,157.51,157.51,6000.0
2009-12-15 11:05:00,157.51,157.52,157.44,157.47,1500.0,157.51,157.52,157.44,157.47,1500.0
2009-12-15 11:10:00,157.52,157.54,157.41,157.41,3100.0,157.52,157.54,157.41,157.41,3100.0
2009-12-15 11:15:00,157.39,157.4,157.23,157.27,3500.0,157.39,157.4,157.23,157.27,3500.0
2009-12-15 11:20:00,157.27,157.27,157.11,157.16,2800.0,157.27,157.27,157.11,157.16,2800.0
2009-12-15 11:25:00,157.18,157.21,157.17,157.2,800.0,157.18,157.21,157.17,157.2,800.0
2009-12-15 11:30:00,157.19,157.3,157.19,157.3,2300.0,157.19,157.3,157.19,157.3,2300.0
2009-12-15 11:35:00,157.3,157.31,157.18,157.19,4700.0,157.3,157.31,157.18,157.19,4700.0
2009-12-15 11:40:00,157.24,157.31,157.18,157.25,5800.0,157.24,157.31,157.18,157.25,5800.0
2009-12-15 11:45:00,157.25,157.25,157.08,157.08,1700.0,157.25,157.25,157.08,157.08,1700.0
2009-12-15 11:50:00,157.09,157.12,156.93,157.11,3000.0,157.09,157.12,156.93,157.11,3000.0
2009-12-15 11:55:00,157.08,157.22,157.08,157.22,900.0,157.08,157.22,157.08,157.22,900.0
2009-12-15 12:00:00,157.21,157.22,157.06,157.1,2500.0,157.21,157.22,157.06,157.1,2500.0
2009-12-15 12:05:00,157.1,157.21,157.1,157.11,1000.0,157.1,157.21,157.1,157.11,1000.0
2009-12-15 12:10:00,157.14,157.21,157.04,157.16,3200.0,157.14,157.21,157.04,157.16,3200.0
2009-12-15 12:15:00,157.12,157.13,156.98,157.12,3000.0,157.12,157.13,156.98,157.12,3000.0
2009-12-15 12:20:00,157.04,157.04,157.0,157.0,600.0,157.04,157.04,157.0,157.0,600.0
2009-12-15 12:25:00,156.99,157.09,156.98,157.02,1500.0,156.99,157.09,156.98,157.02,1500.0
2009-12-15 12:30:00,157.02,157.09,156.97,157.02,2900.0,157.02,157.09,156.97,157.02,2900.0
2009-12-15 12:35:00,157.14,157.17,157.1,157.14,900.0,157.14,157.17,157.1,157.14,900.0
2009-12-15 12:40:00,157.14,157.24,157.05,157.24,2500.0,157.14,157.24,157.05,157.24,2500.0
2009-12-15 12:45:00,157.17,157.21,157.07,157.21,2700.0,157.17,157.21,157.07,157.21,2700.0
2009-12-15 12:50:00,157.13,157.14,157.08,157.12,2000.0,157.13,157.14,157.08,157.12,2000.0
2009-12-15 12:55:00,157.17,157.38,157.07,157.37,9100.0,157.17,157.38,157.07,157.37,9100.0
2009-12-15 13:00:00,157.36,157.42,157.3,157.42,12800.0,157.36,157.42,157.3,157.42,12800.0
2009-12-15 13:05:00,157.37,157.37,157.26,157.37,3700.0,157.37,157.37,157.26,157.37,3700.0
2009-12-15 13:10:00,157.28,157.4,157.28,157.34,2700.0,157.28,157.4,157.28,157.34,2700.0
2009-12-15 13:15:00,157.34,157.39,157.2,157.22,3300.0,157.34,157.39,157.2,157.22,3300.0
2009-12-15 13:20:00,157.17,157.17,157.1,157.11,1100.0,157.17,157.17,157.1,157.11,1100.0
2009-12-15 13:25:00,157.08,157.08,157.01,157.07,1400.0,157.08,157.08,157.01,157.07,1400.0
2009-12-15 13:30:00,157.02,157.06,156.91,156.91,2700.0,157.02,157.06,156.91,156.91,2700.0
2009-12-15 13:35:00,156.88,156.91,156.73,156.84,3900.0,156.88,156.91,156.73,156.84,3900.0
2009-12-15 13:40:00,156.8,157.02,156.8,157.02,2400.0,156.8,157.02,156.8,157.02,2400.0
2009-12-15 13:45:00,157.02,157.05,157.0,157.02,1600.0,157.02,157.05,157.0,157.02,1600.0
2009-12-15 13:50:00,157.04,157.16,157.0,157.15,2400.0,157.04,157.16,157.0,157.15,2400.0
2009-12-15 13:55:00,157.09,157.09,156.99,157.02,4800.0,157.09,157.09,156.99,157.02,4800.0
2009-12-15 14:00:00,157.08,157.1,157.06,157.06,800.0,157.08,157.1,157.06,157.06,800.0
2009-12-15 14:05:00,157.06,157.06,157.06,157.06,700.0,157.06,157.06,157.06,157.06,700.0
2009-12-15 14:10:00,157.06,157.14,157.03,157.14,2700.0,157.06,157.14,157.03,157.14,2700.0
2009-12-15 14:15:00,157.12,157.27,157.07,157.22,3000.0,157.12,157.27,157.07,157.22,3000.0
2009-12-15 14:20:00,157.29,157.32,157.26,157.32,1600.0,157.29,157.32,157.26,157.32,1600.0
2009-12-15 14:25:00,157.27,157.37,157.19,157.19,3300.0,157.27,157.37,157.19,157.19,3300.0
2009-12-15 14:30:00,157.19,157.21,157.16,157.2,2100.0,157.19,157.21,157.16,157.2,2100.0
2009-12-15 14:35:00,157.19,157.23,157.1,157.1,1800.0,157.19,157.23,157.1,157.1,1800.0
2009-12-15 14:40:00,157.15,157.18,157.13,157.14,1400.0,157.15,157.18,157.13,157.14,1400.0
2009-12-15 14:45:00,157.13,157.24,157.13,157.17,2800.0,157.13,157.24,157.13,157.17,2800.0
2009-12-15 14:50:00,157.15,157.22,157.0,157.08,3400.0,157.15,157.22,157.0,157.08,3400.0
2009-12-15 14:55:00,157.04,157.19,157.04,157.19,2100.0,157.04,157.19,157.04,157.19,2100.0
2009-12-15 15:00:00,157.19,157.19,157.03,157.1,2900.0,157.19,157.19,157.03,157.1,2900.0
2009-12-15 15:05:00,157.1,157.18,157.1,157.13,4600.0,157.1,157.18,157.1,157.13,4600.0
2009-12-15 15:10:00,157.19,157.2,157.15,157.18,700.0,157.19,157.2,157.15,157.18,700.0
2009-12-15 15:15:00,157.12,157.15,156.94,157.01,4000.0,157.12,157.15,156.94,157.01,4000.0
2009-12-15 15:20:00,157.0,157.01,156.81,156.81,12400.0,157.0,157.01,156.81,156.81,12400.0
2009-12-15 15:25:00,156.85,157.06,156.83,157.04,6800.0,156.85,157.06,156.83,157.04,6800.0
2009-12-15 15:30:00,157.04,157.08,156.94,157.02,7100.0,157.04,157.08,156.94,157.02,7100.0
2009-12-15 15:35:00,157.02,157.02,156.78,156.97,5900.0,157.02,157.02,156.78,156.97,5900.0
2009-12-15 15:40:00,156.92,156.95,156.78,156.78,5900.0,156.92,156.95,156.78,156.78,5900.0
2009-12-15 15:45:00,156.84,156.97,156.79,156.85,8500.0,156.84,156.97,156.79,156.85,8500.0
2009-12-15 15:50:00,156.82,156.99,156.82,156.93,9900.0,156.82,156.99,156.82,156.93,9900.0
2009-12-15 15:55:00,156.94,156.99,156.86,156.93,16500.0,156.94,156.99,156.86,156.93,16500.0
2009-12-16 09:30:00,157.7,158.47,156.69,158.46,11000.0,157.7,158.47,156.69,158.46,11000.0
2009-12-16 09:35:00,158.41,158.45,158.05,158.38,10300.0,158.41,158.45,158.05,158.38,10300.0
2009-12-16 09:40:00,158.38,158.53,158.29,158.53,10800.0,158.38,158.53,158.29,158.53,10800.0
2009-12-16 09:45:00,158.6,158.75,158.5,158.74,11400.0,158.6,158.75,158.5,158.74,11400.0
2009-12-16 09:50:00,158.65,158.8,158.65,158.66,6700.0,158.65,158.8,158.65,158.66,6700.0
2009-12-16 09:55:00,158.66,158.74,158.63,158.73,7200.0,158.66,158.74,158.63,158.73,7200.0
2009-12-16 10:00:00,158.74,158.76,158.62,158.72,9500.0,158.74,158.76,158.62,158.72,9500.0
2009-12-16 10:05:00,158.72,158.8,158.41,158.41,8800.0,158.72,158.8,158.41,158.41,8800.0
2009-12-16 10:10:00,158.44,158.72,158.44,158.5,5500.0,158.44,158.72,158.44,158.5,5500.0
2009-12-16 10:15:00,158.54,158.65,158.5,158.65,3200.0,158.54,158.65,158.5,158.65,3200.0
2009-12-16 10:20:00,158.62,158.63,158.11,158.38,4300.0,158.62,158.63,158.11,158.38,4300.0
2009-12-16 10:25:00,158.37,158.39,158.3,158.3,600.0,158.37,158.39,158.3,158.3,600.0
2009-12-16 10:30:00,158.26,158.8,158.12,158.73,14500.0,158.26,158.8,158.12,158.73,14500.0
2009-12-16 10:35:00,158.74,158.85,158.67,158.8,13500.0,158.74,158.85,158.67,158.8,13500.0
2009-12-16 10:40:00,158.81,158.85,158.73,158.73,5400.0,158.81,158.85,158.73,158.73,5400.0
2009-12-16 10:45:00,158.68,158.72,158.59,158.66,2000.0,158.68,158.72,158.59,158.66,2000.0
2009-12-16 10:50:00,158.68,158.76,158.67,158.74,2500.0,158.68,158.76,158.67,158.74,2500.0
2009-12-16 10:55:00,158.64,158.74,158.3,158.35,6800.0,158.64,158.74,158.3,158.35,6800.0
2009-12-16 11:00:00,158.35,158.47,158.26,158.41,5500.0,158.35,158.47,158.26,158.41,5500.0
2009-12-16 11:05:00,158.48,158.53,158.36,158.53,2000.0,158.48,158.53,158.36,158.53,2000.0
2009-12-16 11:10:00,158.46,158.46,158.36,158.36,2000.0,158.46,158.46,158.36,158.36,2000.0
2009-12-16 11:15:00,158.35,158.35,158.3,158.35,1600.0,158.35,158.35,158.3,158.35,1600.0
2009-12-16 11:20:00,158.33,158.34,158.09,158.15,6600.0,158.33,158.34,158.09,158.15,6600.0
2009-12-16 11:25:00,158.17,158.17,158.04,158.13,3500.0,158.17,158.17,158.04,158.13,3500.0
2009-12-16 11:30:00,158.14,158.16,158.1,158.1,1300.0,158.14,158.16,158.1,158.1,1300.0
2009-12-16 11:35:00,158.12,158.14,158.0,158.0,2100.0,158.12,158.14,158.0,158.0,2100.0
2009-12-16 11:40:00,158.0,158.0,157.73,157.86,8500.0,158.0,158.0,157.73,157.86,8500.0
2009-12-16 11:45:00,157.8,157.91,157.8,157.91,900.0,157.8,157.91,157.8,157.91,900.0
2009-12-16 11:50:00,157.93,157.97,157.93,157.97,400.0,157.93,157.97,157.93,157.97,400.0
2009-12-16 11:55:00,157.96,157.96,157.91,157.93,1200.0,157.96,157.96,157.91,157.93,1200.0
2009-12-16 12:00:00,157.88,157.94,157.88,157.9,500.0,157.88,157.94,157.88,157.9,500.0
2009-12-16 12:05:00,157.91,158.04,157.91,157.98,4200.0,157.91,158.04,157.91,157.98,4200.0
2009-12-16 12:10:00,158.02,158.15,158.02,158.15,2000.0,158.02,158.15,158.02,158.15,2000.0
2009-12-16 12:15:00,158.16,158.3,158.15,158.3,3000.0,158.16,158.3,158.15,158.3,3000.0
2009-12-16 12:20:00,158.29,158.42,158.29,158.34,4700.0,158.29,158.42,158.29,158.34,4700.0
2009-12-16 12:25:00,158.32,158.45,158.28,158.45,3000.0,158.32,158.45,158.28,158.45,3000.0
2009-12-16 12:30:00,158.47,158.48,158.35,158.35,2200.0,158.47,158.48,158.35,158.35,2200.0
2009-12-16 12:35:00,158.32,158.39,158.32,158.37,1100.0,158.32,158.39,158.32,158.37,1100.0
2009-12-16 12:40:00,158.39,158.45,158.37,158.42,1400.0,158.39,158.45,158.37,158.42,1400.0
2009-12-16 12:45:00,158.41,158.41,158.41,158.41,100.0,158.41,158.41,158.41,158.41,100.0
2009-12-16 12:50:00,158.42,158.43,158.31,158.31,2100.0,158.42,158.43,158.31,158.31,2100.0
2009-12-16 12:55:00,158.31,158.31,158.08,158.08,3600.0,158.31,158.31,158.08,158.08,3600.0
2009-12-16 13:00:00,158.13,158.17,158.04,158.04,2100.0,158.13,158.17,158.04,158.04,2100.0
2009-12-16 13:05:00,158.11,158.11,158.02,158.02,4200.0,158.11,158.11,158.02,158.02,4200.0
2009-12-16 13:10:00,158.06,158.11,158.02,158.11,1500.0,158.06,158.11,158.02,158.11,1500.0
2009-12-16 13:15:00,158.12,158.15,158.08,158.14,800.0,158.12,158.15,158.08,158.14,800.0
2009-12-16 13:20:00,158.09,158.13,158.09,158.13,3100.0,158.09,158.13,158.09,158.13,3100.0
2009-12-16 13:25:00,158.13,158.15,158.11,158.11,800.0,158.13,158.15,158.11,158.11,800.0
2009-12-16 13:30:00,158.1,158.1,158.05,158.1,4700.0,158.1,158.1,158.05,158.1,4700.0
2009-12-16 13:35:00,158.13,158.19,158.07,158.16,1500.0,158.13,158.19,158.07,158.16,1500.0
2009-12-16 13:40:00,158.21,158.27,158.2,158.25,3900.0,158.21,158.27,158.2,158.25,3900.0
2009-12-16 13:45:00,158.24,158.34,158.24,158.34,2600.0,158.24,158.34,158.24,158.34,2600.0
2009-12-16 13:50:00,158.33,158.47,158.33,158.47,2000.0,158.33,158.47,158.33,158.47,2000.0
2009-12-16 13:55:00,158.47,158.47,158.38,158.44,2300.0,158.47,158.47,158.38,158.44,2300.0
2009-12-16 14:00:00,158.44,158.56,158.42,158.53,2800.0,158.44,158.56,158.42,158.53,2800.0
2009-12-16 14:05:00,158.53,158.53,158.25,158.26,2900.0,158.53,158.53,158.25,158.26,2900.0
2009-12-16 14:10:00,158.27,158.53,158.27,158.47,5300.0,158.27,158.53,158.27,158.47,5300.0
2009-12-16 14:15:00,158.4,158.59,158.21,158.59,5600.0,158.4,158.59,158.21,158.59,5600.0
2009-12-16 14:20:00,158.48,158.58,158.2,158.29,12600.0,158.48,158.58,158.2,158.29,12600.0
2009-12-16 14:25:00,158.28,158.42,158.23,158.38,6300.0,158.28,158.42,158.23,158.38,6300.0
2009-12-16 14:30:00,158.4,158.42,158.3,158.33,9300.0,158.4,158.42,158.3,158.33,9300.0
2009-12-16 14:35:00,158.32,158.53,158.32,158.53,5300.0,158.32,158.53,158.32,158.53,5300.0
2009-12-16 14:40:00,158.51,158.53,158.38,158.53,4200.0,158.51,158.53,158.38,158.53,4200.0
2009-12-16 14:45:00,158.48,158.53,158.23,158.23,8200.0,158.48,158.53,158.23,158.23,8200.0
2009-12-16 14:50:00,158.17,158.36,158.16,158.29,9600.0,158.17,158.36,158.16,158.29,9600.0
2009-12-16 14:55:00,158.28,158.31,158.2,158.23,3400.0,158.28,158.31,158.2,158.23,3400.0
2009-12-16 15:00:00,158.17,158.24,158.05,158.06,6100.0,158.17,158.24,158.05,158.06,6100.0
2009-12-16 15:05:00,158.09,158.28,158.09,158.23,2800.0,158.09,158.28,158.09,158.23,2800.0
2009-12-16 15:10:00,158.22,158.29,158.18,158.18,2900.0,158.22,158.29,158.18,158.18,2900.0
2009-12-16 15:15:00,158.17,158.26,158.09,158.26,3100.0,158.17,158.26,158.09,158.26,3100.0
2009-12-16 15:20:00,158.22,158.24,158.04,158.08,6500.0,158.22,158.24,158.04,158.08,6500.0
2009-12-16 15:25:00,158.12,158.14,158.0,158.0,10600.0,158.12,158.14,158.0,158.0,10600.0
2009-12-16 15:30:00,158.0,158.23,157.99,158.2,10300.0,158.0,158.23,157.99,158.2,10300.0
2009-12-16 15:35:00,158.21,158.27,158.16,158.27,8000.0,158.21,158.27,158.16,158.27,8000.0
2009-12-16 15:40:00,158.22,158.22,158.07,158.08,8500.0,158.22,158.22,158.07,158.08,8500.0
2009-12-16 15:45:00,158.11,158.21,158.02,158.09,8500.0,158.11,158.21,158.02,158.09,8500.0
2009-12-16 15:50:00,158.05,158.06,157.96,158.04,12800.0,158.05,158.06,157.96,158.04,12800.0
2009-12-16 15:55:00,157.99,158.06,157.96,158.06,20900.0,157.99,158.06,157.96,158.06,20900.0
2009-12-17 09:30:00,159.7,160.89,157.96,158.58,6900.0,159.7,160.89,157.96,158.58,6900.0
2009-12-17 09:35:00,158.78,158.85,158.36,158.46,8000.0,158.78,158.85,158.36,158.46,8000.0
2009-12-17 09:40:00,158.51,158.69,158.25,158.61,14700.0,158.51,158.69,158.25,158.61,14700.0
2009-12-17 09:45:00,158.7,158.7,158.41,158.45,12300.0,158.7,158.7,158.41,158.45,12300.0
2009-12-17 09:50:00,158.45,158.81,158.45,158.72,9900.0,158.45,158.81,158.45,158.72,9900.0
2009-12-17 09:55:00,158.77,158.77,158.12,158.41,12100.0,158.77,158.77,158.12,158.41,12100.0
2009-12-17 10:00:00,158.42,158.75,158.41,158.55,8000.0,158.42,158.75,158.41,158.55,8000.0
2009-12-17 10:05:00,158.55,158.69,158.46,158.66,7200.0,158.55,158.69,158.46,158.66,7200.0
2009-12-17 10:10:00,158.65,158.74,158.63,158.74,11500.0,158.65,158.74,158.63,158.74,11500.0
2009-12-17 10:15:00,158.73,159.0,158.66,159.0,5000.0,158.73,159.0,158.66,159.0,5000.0
2009-12-17 10:20:00,158.98,159.0,158.91,159.0,2300.0,158.98,159.0,158.91,159.0,2300.0
2009-12-17 10:25:00,159.0,159.0,158.87,158.88,1400.0,159.0,159.0,158.87,158.88,1400.0
2009-12-17 10:30:00,158.94,159.12,158.91,159.04,12000.0,158.94,159.12,158.91,159.04,12000.0
2009-12-17 10:35:00,158.94,159.14,158.79,158.99,10300.0,158.94,159.14,158.79,158.99,10300.0
2009-12-17 10:40:00,158.85,158.96,158.85,158.93,3000.0,158.85,158.96,158.85,158.93,3000.0
2009-12-17 10:45:00,158.92,159.12,158.83,159.12,5000.0,158.92,159.12,158.83,159.12,5000.0
2009-12-17 10:50:00,159.05,159.19,159.02,159.11,3000.0,159.05,159.19,159.02,159.11,3000.0
2009-12-17 10:55:00,159.15,159.18,159.02,159.06,14700.0,159.15,159.18,159.02,159.06,14700.0
2009-12-17 11:00:00,159.0,159.21,159.0,159.08,5500.0,159.0,159.21,159.0,159.08,5500.0
2009-12-17 11:05:00,159.05,159.05,158.94,158.94,2100.0,159.05,159.05,158.94,158.94,2100.0
2009-12-17 11:10:00,158.93,159.09,158.93,159.09,4400.0,158.93,159.09,158.93,159.09,4400.0
2009-12-17 11:15:00,159.04,159.18,159.02,159.18,2400.0,159.04,159.18,159.02,159.18,2400.0
2009-12-17 11:20:00,159.09,159.17,158.89,159.07,22900.0,159.09,159.17,158.89,159.07,22900.0
2009-12-17 11:25:00,159.13,159.13,158.57,158.59,37800.0,159.13,159.13,158.57,158.59,37800.0
2009-12-17 11:30:00,158.7,158.7,158.57,158.59,18200.0,158.7,158.7,158.57,158.59,18200.0
2009-12-17 11:35:00,158.59,158.75,158.52,158.74,20500.0,158.59,158.75,158.52,158.74,20500.0
2009-12-17 11:40:00,158.71,158.71,158.54,158.56,4500.0,158.71,158.71,158.54,158.56,4500.0
2009-12-17 11:45:00,158.55,158.58,158.21,158.21,13100.0,158.55,158.58,158.21,158.21,13100.0
2009-12-17 11:50:00,158.21,158.23,158.09,158.09,7000.0,158.21,158.23,158.09,158.09,7000.0
2009-12-17 11:55:00,158.1,158.29,158.1,158.25,4100.0,158.1,158.29,158.1,158.25,4100.0
2009-12-17 12:00:00,158.21,158.21,158.07,158.07,1600.0,158.21,158.21,158.07,158.07,1600.0
2009-12-17 12:05:00,158.06,158.09,158.05,158.05,1600.0,158.06,158.09,158.05,158.05,1600.0
2009-12-17 12:10:00,158.13,158.13,157.98,157.98,5700.0,158.13,158.13,157.98,157.98,5700.0
2009-12-17 12:15:00,157.93,157.98,157.9,157.91,3600.0,157.93,157.98,157.9,157.91,3600.0
2009-12-17 12:20:00,157.92,157.93,157.9,157.9,1100.0,157.92,157.93,157.9,157.9,1100.0
2009-12-17 12:25:00,157.9,157.98,157.9,157.95,5500.0,157.9,157.98,157.9,157.95,5500.0
2009-12-17 12:30:00,157.96,158.14,157.95,158.11,3300.0,157.96,158.14,157.95,158.11,3300.0
2009-12-17 12:35:00,158.11,158.12,157.91,157.91,2400.0,158.11,158.12,157.91,157.91,2400.0
2009-12-17 12:40:00,158.06,158.06,157.95,158.01,2000.0,158.06,158.06,157.95,158.01,2000.0
2009-12-17 12:45:00,158.0,158.0,157.74,157.82,5800.0,158.0,158.0,157.74,157.82,5800.0
2009-12-17 12:50:00,157.84,157.96,157.81,157.96,8400.0,157.84,157.96,157.81,157.96,8400.0
2009-12-17 12:55:00,157.92,157.95,157.82,157.87,8600.0,157.92,157.95,157.82,157.87,8600.0
2009-12-17 13:00:00,157.88,157.93,157.83,157.83,12300.0,157.88,157.93,157.83,157.83,12300.0
2009-12-17 13:05:00,157.82,157.84,157.77,157.82,5500.0,157.82,157.84,157.77,157.82,5500.0
2009-12-17 13:10:00,157.75,157.88,157.74,157.78,7200.0,157.75,157.88,157.74,157.78,7200.0
2009-12-17 13:15:00,157.73,157.77,157.7,157.73,3800.0,157.73,157.77,157.7,157.73,3800.0
2009-12-17 13:20:00,157.77,157.81,157.73,157.81,3400.0,157.77,157.81,157.73,157.81,3400.0
2009-12-17 13:25:00,157.81,157.89,157.78,157.82,13200.0,157.81,157.89,157.78,157.82,13200.0
2009-12-17 13:30:00,157.83,158.04,157.83,158.04,4500.0,157.83,158.04,157.83,158.04,4500.0
2009-12-17 13:35:00,158.04,158.05,158.01,158.05,600.0,158.04,158.05,158.01,158.05,600.0
2009-12-17 13:40:00,158.04,158.1,158.01,158.01,1900.0,158.04,158.1,158.01,158.01,1900.0
2009-12-17 13:45:00,158.0,158.09,158.0,158.0,3300.0,158.0,158.09,158.0,158.0,3300.0
2009-12-17 13:50:00,158.01,158.22,157.98,158.22,3300.0,158.01,158.22,157.98,158.22,3300.0
2009-12-17 13:55:00,158.16,158.18,157.99,158.06,4100.0,158.16,158.18,157.99,158.06,4100.0
2009-12-17 14:00:00,158.03,158.2,158.03,158.2,3000.0,158.03,158.2,158.03,158.2,3000.0
2009-12-17 14:05:00,158.21,158.21,157.92,157.92,31400.0,158.21,158.21,157.92,157.92,31400.0
2009-12-17 14:10:00,157.95,158.03,157.94,158.02,2800.0,157.95,158.03,157.94,158.02,2800.0
2009-12-17 14:15:00,158.04,158.04,157.97,158.0,1300.0,158.04,158.04,157.97,158.0,1300.0
2009-12-17 14:20:00,157.99,158.14,157.99,158.12,1400.0,157.99,158.14,157.99,158.12,1400.0
2009-12-17 14:25:00,158.12,158.21,158.12,158.21,1800.0,158.12,158.21,158.12,158.21,1800.0
2009-12-17 14:30:00,158.19,158.24,158.18,158.21,1200.0,158.19,158.24,158.18,158.21,1200.0
2009-12-17 14:35:00,158.25,158.37,158.24,158.37,1700.0,158.25,158.37,158.24,158.37,1700.0
2009-12-17 14:40:00,158.33,158.35,158.2,158.26,2800.0,158.33,158.35,158.2,158.26,2800.0
2009-12-17 14:45:00,158.23,158.33,158.19,158.33,2200.0,158.23,158.33,158.19,158.33,2200.0
2009-12-17 14:50:00,158.33,158.4,158.33,158.38,4000.0,158.33,158.4,158.33,158.38,4000.0
2009-12-17 14:55:00,158.43,158.44,158.3,158.31,3900.0,158.43,158.44,158.3,158.31,3900.0
2009-12-17 15:00:00,158.29,158.29,158.22,158.27,2600.0,158.29,158.29,158.22,158.27,2600.0
2009-12-17 15:05:00,158.3,158.42,158.3,158.41,3500.0,158.3,158.42,158.3,158.41,3500.0
2009-12-17 15:10:00,158.41,158.41,158.12,158.15,4700.0,158.41,158.41,158.12,158.15,4700.0
2009-12-17 15:15:00,158.13,158.38,158.06,158.38,11000.0,158.13,158.38,158.06,158.38,11000.0
2009-12-17 15:20:00,158.38,158.38,158.2,158.22,6000.0,158.38,158.38,158.2,158.22,6000.0
2009-12-17 15:25:00,158.22,158.27,158.19,158.24,4900.0,158.22,158.27,158.19,158.24,4900.0
2009-12-17 15:30:00,158.2,158.42,158.19,158.42,4200.0,158.2,158.42,158.19,158.42,4200.0
2009-12-17 15:35:00,158.39,158.39,158.22,158.3,6200.0,158.39,158.39,158.22,158.3,6200.0
2009-12-17 15:40:00,158.31,158.72,158.28,158.53,14500.0,158.31,158.72,158.28,158.53,14500.0
2009-12-17 15:45:00,158.47,158.68,158.47,158.62,6300.0,158.47,158.68,158.47,158.62,6300.0
2009-12-17 15:50:00,158.62,158.65,158.53,158.54,9700.0,158.62,158.65,158.53,158.54,9700.0
2009-12-17 15:55:00,158.53,158.53,158.13,158.27,21900.0,158.53,158.53,158.13,158.27,21900.0
2009-12-18 09:30:00,159.28,159.29,158.48,158.73,55200.0,159.28,159.29,158.48,158.73,55200.0
2009-12-18 09:35:00,158.63,158.9,158.57,158.76,3700.0,158.63,158.9,158.57,158.76,3700.0
2009-12-18 09:40:00,158.54,158.79,158.34,158.51,1800.0,158.54,158.79,158.34,158.51,1800.0
2009-12-18 09:45:00,158.69,158.98,158.69,158.95,15300.0,158.69,158.98,158.69,158.95,15300.0
2009-12-18 09:50:00,158.97,159.1,158.87,159.05,9500.0,158.97,159.1,158.87,159.05,9500.0
2009-12-18 09:55:00,159.01,159.24,158.75,158.9,18000.0,159.01,159.24,158.75,158.9,18000.0
2009-12-18 10:00:00,159.01,159.33,159.01,159.3,13100.0,159.01,159.33,159.01,159.3,13100.0
2009-12-18 10:05:00,159.3,159.5,159.3,159.44,12600.0,159.3,159.5,159.3,159.44,12600.0
2009-12-18 10:10:00,159.48,159.5,159.08,159.1,2700.0,159.48,159.5,159.08,159.1,2700.0
2009-12-18 10:15:00,159.09,159.13,158.81,158.86,7400.0,159.09,159.13,158.81,158.86,7400.0
2009-12-18 10:20:00,158.83,158.83,158.48,158.51,6300.0,158.83,158.83,158.48,158.51,6300.0
2009-12-18 10:25:00,158.49,158.6,158.4,158.56,3100.0,158.49,158.6,158.4,158.56,3100.0
2009-12-18 10:30:00,158.58,158.59,158.43,158.53,2600.0,158.58,158.59,158.43,158.53,2600.0
2009-12-18 10:35:00,158.53,158.69,158.42,158.69,3200.0,158.53,158.69,158.42,158.69,3200.0
2009-12-18 10:40:00,158.7,158.9,158.7,158.84,4500.0,158.7,158.9,158.7,158.84,4500.0
2009-12-18 10:45:00,158.73,158.75,158.35,158.43,2500.0,158.73,158.75,158.35,158.43,2500.0
2009-12-18 10:50:00,158.45,158.6,158.38,158.6,10300.0,158.45,158.6,158.38,158.6,10300.0
2009-12-18 10:55:00,158.53,158.65,158.51,158.51,1700.0,158.53,158.65,158.51,158.51,1700.0
2009-12-18 11:00:00,158.51,158.65,158.49,158.5,2100.0,158.51,158.65,158.49,158.5,2100.0
2009-12-18 11:05:00,158.48,158.51,158.18,158.25,10200.0,158.48,158.51,158.18,158.25,10200.0
2009-12-18 11:10:00,158.18,158.24,157.96,158.0,3000.0,158.18,158.24,157.96,158.0,3000.0
2009-12-18 11:15:00,157.97,158.0,157.65,157.79,4800.0,157.97,158.0,157.65,157.79,4800.0
2009-12-18 11:20:00,157.83,157.83,157.73,157.77,3000.0,157.83,157.83,157.73,157.77,3000.0
2009-12-18 11:25:00,157.78,157.8,157.58,157.7,5100.0,157.78,157.8,157.58,157.7,5100.0
2009-12-18 11:30:00,157.66,157.89,157.66,157.86,2100.0,157.66,157.89,157.66,157.86,2100.0
2009-12-18 11:35:00,157.81,157.88,157.79,157.88,700.0,157.81,157.88,157.79,157.88,700.0
2009-12-18 11:40:00,157.88,158.04,157.84,157.99,4500.0,157.88,158.04,157.84,157.99,4500.0
2009-12-18 11:45:00,157.94,157.94,157.72,157.85,3100.0,157.94,157.94,157.72,157.85,3100.0
2009-12-18 11:50:00,157.86,158.07,157.86,157.94,2600.0,157.86,158.07,157.86,157.94,2600.0
2009-12-18 11:55:00,157.95,158.03,157.95,157.95,1400.0,157.95,158.03,157.95,157.95,1400.0
2009-12-18 12:00:00,157.94,158.07,157.88,158.07,1800.0,157.94,158.07,157.88,158.07,1800.0
2009-12-18 12:05:00,158.03,158.23,158.03,158.21,2000.0,158.03,158.23,158.03,158.21,2000.0
2009-12-18 12:10:00,158.18,158.23,158.07,158.18,1000.0,158.18,158.23,158.07,158.18,1000.0
2009-12-18 12:15:00,158.11,158.5,158.11,158.5,2600.0,158.11,158.5,158.11,158.5,2600.0
2009-12-18 12:20:00,158.51,158.61,158.46,158.61,2300.0,158.51,158.61,158.46,158.61,2300.0
2009-12-18 12:25:00,158.56,158.81,158.56,158.81,1300.0,158.56,158.81,158.56,158.81,1300.0
2009-12-18 12:30:00,158.78,158.83,158.71,158.83,2500.0,158.78,158.83,158.71,158.83,2500.0
2009-12-18 12:35:00,158.75,158.86,158.55,158.61,4100.0,158.75,158.86,158.55,158.61,4100.0
2009-12-18 12:40:00,158.51,158.61,158.23,158.24,3800.0,158.51,158.61,158.23,158.24,3800.0
2009-12-18 12:45:00,158.38,158.5,158.38,158.5,800.0,158.38,158.5,158.38,158.5,800.0
2009-12-18 12:50:00,158.51,158.6,158.47,158.51,1600.0,158.51,158.6,158.47,158.51,1600.0
2009-12-18 12:55:00,158.5,158.58,158.5,158.56,1600.0,158.5,158.58,158.5,158.56,1600.0
2009-12-18 13:00:00,158.62,158.62,158.55,158.55,900.0,158.62,158.62,158.55,158.55,900.0
2009-12-18 13:05:00,158.49,158.6,158.49,158.6,700.0,158.49,158.6,158.49,158.6,700.0
2009-12-18 13:10:00,158.62,158.78,158.62,158.65,2100.0,158.62,158.78,158.62,158.65,2100.0
2009-12-18 13:15:00,158.65,158.65,158.49,158.58,1000.0,158.65,158.65,158.49,158.58,1000.0
2009-12-18 13:20:00,158.52,158.6,158.45,158.6,1300.0,158.52,158.6,158.45,158.6,1300.0
2009-12-18 13:25:00,158.7,158.89,158.7,158.82,5800.0,158.7,158.89,158.7,158.82,5800.0
2009-12-18 13:30:00,158.81,158.82,158.7,158.7,900.0,158.81,158.82,158.7,158.7,900.0
2009-12-18 13:35:00,158.7,158.79,158.54,158.54,1000.0,158.7,158.79,158.54,158.54,1000.0
2009-12-18 13:40:00,158.49,158.54,158.39,158.54,3500.0,158.49,158.54,158.39,158.54,3500.0
2009-12-18 13:45:00,158.57,158.77,158.52,158.71,2100.0,158.57,158.77,158.52,158.71,2100.0
2009-12-18 13:50:00,158.67,158.67,158.54,158.54,1200.0,158.67,158.67,158.54,158.54,1200.0
2009-12-18 13:55:00,158.47,158.54,158.47,158.52,1200.0,158.47,158.54,158.47,158.52,1200.0
2009-12-18 14:00:00,158.52,158.87,158.44,158.86,5600.0,158.52,158.87,158.44,158.86,5600.0
2009-12-18 14:05:00,158.87,158.9,158.82,158.82,5300.0,158.87,158.9,158.82,158.82,5300.0
2009-12-18 14:10:00,158.85,158.85,158.59,158.59,1700.0,158.85,158.85,158.59,158.59,1700.0
2009-12-18 14:15:00,158.54,158.58,158.52,158.58,900.0,158.54,158.58,158.52,158.58,900.0
2009-12-18 14:20:00,158.54,158.54,158.35,158.37,5800.0,158.54,158.54,158.35,158.37,5800.0
2009-12-18 14:25:00,158.4,158.52,158.4,158.52,2200.0,158.4,158.52,158.4,158.52,2200.0
2009-12-18 14:30:00,158.45,158.49,158.4,158.45,2300.0,158.45,158.49,158.4,158.45,2300.0
2009-12-18 14:35:00,158.41,158.42,158.32,158.42,2100.0,158.41,158.42,158.32,158.42,2100.0
2009-12-18 14:40:00,158.35,158.47,158.35,158.4,3100.0,158.35,158.47,158.35,158.4,3100.0
2009-12-18 14:45:00,158.42,158.42,158.18,158.2,2500.0,158.42,158.42,158.18,158.2,2500.0
2009-12-18 14:50:00,158.15,158.28,158.15,158.23,2700.0,158.15,158.28,158.15,158.23,2700.0
2009-12-18 14:55:00,158.26,158.36,158.25,158.27,2200.0,158.26,158.36,158.25,158.27,2200.0
2009-12-18 15:00:00,158.29,158.41,158.25,158.34,5300.0,158.29,158.41,158.25,158.34,5300.0
2009-12-18 15:05:00,158.34,158.48,158.34,158.39,3400.0,158.34,158.48,158.34,158.39,3400.0
2009-12-18 15:10:00,158.41,158.59,158.41,158.51,3300.0,158.41,158.59,158.41,158.51,3300.0
2009-12-18 15:15:00,158.51,158.51,158.37,158.44,2300.0,158.51,158.51,158.37,158.44,2300.0
2009-12-18 15:20:00,158.51,158.52,158.29,158.29,4900.0,158.51,158.52,158.29,158.29,4900.0
2009-12-18 15:25:00,158.29,158.4,158.15,158.3,13300.0,158.29,158.4,158.15,158.3,13300.0
2009-12-18 15:30:00,158.3,158.3,158.09,158.12,10300.0,158.3,158.3,158.09,158.12,10300.0
2009-12-18 15:35:00,158.18,158.18,157.98,158.02,7100.0,158.18,158.18,157.98,158.02,7100.0
2009-12-18 15:40:00,158.0,158.14,157.93,158.1,18800.0,158.0,158.14,157.93,158.1,18800.0
2009-12-18 15:45:00,158.11,158.26,158.08,158.12,14000.0,158.11,158.26,158.08,158.12,14000.0
2009-12-18 15:50:00,158.13,158.19,157.99,158.0,20100.0,158.13,158.19,157.99,158.0,20100.0
2009-12-18 15:55:00,158.06,158.41,157.99,158.41,31300.0,158.06,158.41,157.99,158.41,31300.0
2009-12-21 09:30:00,158.29,158.73,157.74,158.48,6000.0,158.29,158.73,157.74,158.48,6000.0
2009-12-21 09:35:00,158.71,159.49,158.71,159.39,3500.0,158.71,159.49,158.71,159.39,3500.0
2009-12-21 09:40:00,159.38,159.87,159.38,159.87,9000.0,159.38,159.87,159.38,159.87,9000.0
2009-12-21 09:45:00,159.74,159.9,159.62,159.9,4700.0,159.74,159.9,159.62,159.9,4700.0
2009-12-21 09:50:00,159.7,159.89,159.47,159.5,9800.0,159.7,159.89,159.47,159.5,9800.0
2009-12-21 09:55:00,159.54,159.67,159.47,159.6,4200.0,159.54,159.67,159.47,159.6,4200.0
2009-12-21 10:00:00,159.49,159.89,159.45,159.83,11300.0,159.49,159.89,159.45,159.83,11300.0
2009-12-21 10:05:00,159.97,159.97,159.77,159.77,3100.0,159.97,159.97,159.77,159.77,3100.0
2009-12-21 10:10:00,159.8,159.89,159.77,159.89,7200.0,159.8,159.89,159.77,159.89,7200.0
2009-12-21 10:15:00,159.89,159.96,159.8,159.85,4100.0,159.89,159.96,159.8,159.85,4100.0
2009-12-21 10:20:00,159.85,159.94,159.82,159.82,4800.0,159.85,159.94,159.82,159.82,4800.0
2009-12-21 10:25:00,159.79,159.94,159.78,159.85,4200.0,159.79,159.94,159.78,159.85,4200.0
2009-12-21 10:30:00,159.85,159.91,159.8,159.84,1100.0,159.85,159.91,159.8,159.84,1100.0
2009-12-21 10:35:00,159.82,159.89,159.74,159.82,3800.0,159.82,159.89,159.74,159.82,3800.0
2009-12-21 10:40:00,159.89,159.9,159.67,159.67,1300.0,159.89,159.9,159.67,159.67,1300.0
2009-12-21 10:45:00,159.74,159.76,159.5,159.51,9500.0,159.74,159.76,159.5,159.51,9500.0
2009-12-21 10:50:00,159.56,159.64,159.54,159.61,5000.0,159.56,159.64,159.54,159.61,5000.0
2009-12-21 10:55:00,159.57,159.64,159.53,159.64,4300.0,159.57,159.64,159.53,159.64,4300.0
2009-12-21 11:00:00,159.6,159.71,159.6,159.63,4900.0,159.6,159.71,159.6,159.63,4900.0
2009-12-21 11:05:00,159.68,159.8,159.61,159.72,2000.0,159.68,159.8,159.61,159.72,2000.0
2009-12-21 11:10:00,159.73,159.74,159.65,159.69,4900.0,159.73,159.74,159.65,159.69,4900.0
2009-12-21 11:15:00,159.7,159.75,159.63,159.63,8300.0,159.7,159.75,159.63,159.63,8300.0
2009-12-21 11:20:00,159.65,159.86,159.62,159.82,5200.0,159.65,159.86,159.62,159.82,5200.0
2009-12-21 11:25:00,159.88,159.9,159.82,159.83,1400.0,159.88,159.9,159.82,159.83,1400.0
2009-12-21 11:30:00,159.83,159.95,159.82,159.92,4100.0,159.83,159.95,159.82,159.92,4100.0
2009-12-21 11:35:00,159.89,159.97,159.76,159.77,7700.0,159.89,159.97,159.76,159.77,7700.0
2009-12-21 11:40:00,159.77,159.78,159.69,159.76,7700.0,159.77,159.78,159.69,159.76,7700.0
2009-12-21 11:45:00,159.74,159.8,159.62,159.8,4800.0,159.74,159.8,159.62,159.8,4800.0
2009-12-21 11:50:00,159.81,159.95,159.77,159.95,1500.0,159.81,159.95,159.77,159.95,1500.0
2009-12-21 11:55:00,159.96,159.96,159.81,159.85,2300.0,159.96,159.96,159.81,159.85,2300.0
2009-12-21 12:00:00,159.86,159.9,159.8,159.85,5300.0,159.86,159.9,159.8,159.85,5300.0
2009-12-21 12:05:00,159.84,159.97,159.81,159.82,6600.0,159.84,159.97,159.81,159.82,6600.0
2009-12-21 12:10:00,159.84,159.87,159.72,159.76,17800.0,159.84,159.87,159.72,159.76,17800.0
2009-12-21 12:15:00,159.75,159.96,159.7,159.88,13500.0,159.75,159.96,159.7,159.88,13500.0
2009-12-21 12:20:00,159.93,159.95,159.81,159.87,2700.0,159.93,159.95,159.81,159.87,2700.0
2009-12-21 12:25:00,159.91,159.91,159.68,159.73,18200.0,159.91,159.91,159.68,159.73,18200.0
2009-12-21 12:30:00,159.74,159.81,159.69,159.79,17500.0,159.74,159.81,159.69,159.79,17500.0
2009-12-21 12:35:00,159.8,159.91,159.8,159.83,2200.0,159.8,159.91,159.8,159.83,2200.0
2009-12-21 12:40:00,159.94,159.94,159.68,159.71,19800.0,159.94,159.94,159.68,159.71,19800.0
2009-12-21 12:45:00,159.71,159.77,159.38,159.38,12900.0,159.71,159.77,159.38,159.38,12900.0
2009-12-21 12:50:00,159.39,159.57,159.3,159.56,3400.0,159.39,159.57,159.3,159.56,3400.0
2009-12-21 12:55:00,159.57,159.63,159.52,159.53,4200.0,159.57,159.63,159.52,159.53,4200.0
2009-12-21 13:00:00,159.58,159.69,159.53,159.69,2800.0,159.58,159.69,159.53,159.69,2800.0
2009-12-21 13:05:00,159.69,159.75,159.68,159.7,4900.0,159.69,159.75,159.68,159.7,4900.0
2009-12-21 13:10:00,159.69,159.74,159.41,159.71,14600.0,159.69,159.74,159.41,159.71,14600.0
2009-12-21 13:15:00,159.72,159.74,159.6,159.66,8900.0,159.72,159.74,159.6,159.66,8900.0
2009-12-21 13:20:00,159.67,159.8,159.67,159.79,6400.0,159.67,159.8,159.67,159.79,6400.0
2009-12-21 13:25:00,159.79,159.79,159.71,159.72,2900.0,159.79,159.79,159.71,159.72,2900.0
2009-12-21 13:30:00,159.73,159.78,159.72,159.77,2500.0,159.73,159.78,159.72,159.77,2500.0
2009-12-21 13:35:00,159.76,159.76,159.67,159.68,9000.0,159.76,159.76,159.67,159.68,9000.0
2009-12-21 13:40:00,159.66,159.72,159.59,159.72,6400.0,159.66,159.72,159.59,159.72,6400.0
2009-12-21 13:45:00,159.72,159.74,159.53,159.53,8100.0,159.72,159.74,159.53,159.53,8100.0
2009-12-21 13:50:00,159.53,159.67,159.53,159.61,6500.0,159.53,159.67,159.53,159.61,6500.0
2009-12-21 13:55:00,159.59,159.7,159.53,159.7,7800.0,159.59,159.7,159.53,159.7,7800.0
2009-12-21 14:00:00,159.71,159.79,159.71,159.76,6900.0,159.71,159.79,159.71,159.76,6900.0
2009-12-21 14:05:00,159.75,159.77,159.67,159.77,6600.0,159.75,159.77,159.67,159.77,6600.0
2009-12-21 14:10:00,159.76,159.8,159.69,159.71,12300.0,159.76,159.8,159.69,159.71,12300.0
2009-12-21 14:15:00,159.72,159.81,159.66,159.67,6200.0,159.72,159.81,159.66,159.67,6200.0
2009-12-21 14:20:00,159.66,159.79,159.63,159.69,9600.0,159.66,159.79,159.63,159.69,9600.0
2009-12-21 14:25:00,159.68,159.72,159.65,159.71,2500.0,159.68,159.72,159.65,159.71,2500.0
2009-12-21 14:30:00,159.71,159.79,159.71,159.78,3100.0,159.71,159.79,159.71,159.78,3100.0
2009-12-21 14:35:00,159.78,159.82,159.76,159.76,6700.0,159.78,159.82,159.76,159.76,6700.0
2009-12-21 14:40:00,159.75,159.76,159.64,159.65,10400.0,159.75,159.76,159.64,159.65,10400.0
2009-12-21 14:45:00,159.66,159.72,159.63,159.64,7400.0,159.66,159.72,159.63,159.64,7400.0
2009-12-21 14:50:00,159.63,159.69,159.55,159.55,5100.0,159.63,159.69,159.55,159.55,5100.0
2009-12-21 14:55:00,159.56,159.63,159.53,159.56,6400.0,159.56,159.63,159.53,159.56,6400.0
2009-12-21 15:00:00,159.57,159.57,159.53,159.54,4900.0,159.57,159.57,159.53,159.54,4900.0
2009-12-21 15:05:00,159.58,159.65,159.58,159.64,8700.0,159.58,159.65,159.58,159.64,8700.0
2009-12-21 15:10:00,159.63,159.64,159.53,159.6,15700.0,159.63,159.64,159.53,159.6,15700.0
2009-12-21 15:15:00,159.56,159.58,159.36,159.44,8600.0,159.56,159.58,159.36,159.44,8600.0
2009-12-21 15:20:00,159.45,159.48,159.33,159.44,7100.0,159.45,159.48,159.33,159.44,7100.0
2009-12-21 15:25:00,159.49,159.52,159.43,159.43,6500.0,159.49,159.52,159.43,159.43,6500.0
2009-12-21 15:30:00,159.43,159.45,159.23,159.29,11200.0,159.43,159.45,159.23,159.29,11200.0
2009-12-21 15:35:00,159.31,159.4,159.3,159.32,8600.0,159.31,159.4,159.3,159.32,8600.0
2009-12-21 15:40:00,159.31,159.36,159.17,159.31,11000.0,159.31,159.36,159.17,159.31,11000.0
2009-12-21 15:45:00,159.31,159.57,159.26,159.5,9100.0,159.31,159.57,159.26,159.5,9100.0
2009-12-21 15:50:00,159.47,159.76,159.47,159.74,12900.0,159.47,159.76,159.47,159.74,12900.0
2009-12-21 15:55:00,159.7,159.75,159.53,159.66,17700.0,159.7,159.75,159.53,159.66,17700.0
2009-12-22 09:30:00,159.03,159.74,158.56,158.57,7400.0,159.03,159.74,158.56,158.57,7400.0
2009-12-22 09:35:00,158.65,159.89,158.6,159.78,6500.0,158.65,159.89,158.6,159.78,6500.0
2009-12-22 09:40:00,159.8,159.9,159.62,159.9,4000.0,159.8,159.9,159.62,159.9,4000.0
2009-12-22 09:45:00,159.76,159.97,159.72,159.89,3300.0,159.76,159.97,159.72,159.89,3300.0
2009-12-22 09:50:00,159.9,159.99,159.81,159.81,5000.0,159.9,159.99,159.81,159.81,5000.0
2009-12-22 09:55:00,159.74,159.82,159.74,159.75,1200.0,159.74,159.82,159.74,159.75,1200.0
2009-12-22 10:00:00,159.77,159.93,159.51,159.75,8200.0,159.77,159.93,159.51,159.75,8200.0
2009-12-22 10:05:00,159.76,159.93,159.68,159.82,4200.0,159.76,159.93,159.68,159.82,4200.0
2009-12-22 10:10:00,159.7,159.85,159.63,159.67,3200.0,159.7,159.85,159.63,159.67,3200.0
2009-12-22 10:15:00,159.67,159.96,159.67,159.83,14600.0,159.67,159.96,159.67,159.83,14600.0
2009-12-22 10:20:00,159.83,159.97,159.76,159.76,9200.0,159.83,159.97,159.76,159.76,9200.0
2009-12-22 10:25:00,159.78,159.94,159.74,159.74,3800.0,159.78,159.94,159.74,159.74,3800.0
2009-12-22 10:30:00,159.6,159.62,159.27,159.32,9400.0,159.6,159.62,159.27,159.32,9400.0
2009-12-22 10:35:00,159.36,159.55,159.35,159.39,5900.0,159.36,159.55,159.35,159.39,5900.0
2009-12-22 10:40:00,159.4,159.55,159.37,159.52,2900.0,159.4,159.55,159.37,159.52,2900.0
2009-12-22 10:45:00,159.53,159.59,159.4,159.49,2400.0,159.53,159.59,159.4,159.49,2400.0
2009-12-22 10:50:00,159.59,159.59,159.37,159.39,3300.0,159.59,159.59,159.37,159.39,3300.0
2009-12-22 10:55:00,159.4,159.42,159.26,159.32,24300.0,159.4,159.42,159.26,159.32,24300.0
2009-12-22 11:00:00,159.25,159.32,159.14,159.16,2300.0,159.25,159.32,159.14,159.16,2300.0
2009-12-22 11:05:00,159.21,159.32,159.15,159.32,5500.0,159.21,159.32,159.15,159.32,5500.0
2009-12-22 11:10:00,159.35,159.35,159.23,159.24,3700.0,159.35,159.35,159.23,159.24,3700.0
2009-12-22 11:15:00,159.25,159.33,159.24,159.28,1000.0,159.25,159.33,159.24,159.28,1000.0
2009-12-22 11:20:00,159.32,159.41,159.22,159.3,6100.0,159.32,159.41,159.22,159.3,6100.0
2009-12-22 11:25:00,159.25,159.41,159.25,159.31,4600.0,159.25,159.41,159.25,159.31,4600.0
2009-12-22 11:30:00,159.3,159.31,159.24,159.25,5500.0,159.3,159.31,159.24,159.25,5500.0
2009-12-22 11:35:00,159.24,159.26,159.18,159.2,1900.0,159.24,159.26,159.18,159.2,1900.0
2009-12-22 11:40:00,159.26,159.29,159.22,159.26,3300.0,159.26,159.29,159.22,159.26,3300.0
2009-12-22 11:45:00,159.26,159.26,159.15,159.19,4200.0,159.26,159.26,159.15,159.19,4200.0
2009-12-22 11:50:00,159.19,159.39,159.19,159.38,5200.0,159.19,159.39,159.19,159.38,5200.0
2009-12-22 11:55:00,159.38,159.39,159.32,159.39,5700.0,159.38,159.39,159.32,159.39,5700.0
2009-12-22 12:00:00,159.36,159.41,159.33,159.4,3900.0,159.36,159.41,159.33,159.4,3900.0
2009-12-22 12:05:00,159.39,159.47,159.31,159.36,8600.0,159.39,159.47,159.31,159.36,8600.0
2009-12-22 12:10:00,159.36,159.5,159.36,159.44,3000.0,159.36,159.5,159.36,159.44,3000.0
2009-12-22 12:15:00,159.52,159.54,159.43,159.51,2000.0,159.52,159.54,159.43,159.51,2000.0
2009-12-22 12:20:00,159.52,159.66,159.52,159.66,800.0,159.52,159.66,159.52,159.66,800.0
2009-12-22 12:25:00,159.64,159.67,159.38,159.4,11900.0,159.64,159.67,159.38,159.4,11900.0
2009-12-22 12:30:00,159.44,159.5,159.41,159.49,1300.0,159.44,159.5,159.41,159.49,1300.0
2009-12-22 12:35:00,159.51,159.6,159.48,159.48,1500.0,159.51,159.6,159.48,159.48,1500.0
2009-12-22 12:40:00,159.45,159.49,159.42,159.49,1000.0,159.45,159.49,159.42,159.49,1000.0
2009-12-22 12:45:00,159.41,159.63,159.41,159.52,2000.0,159.41,159.63,159.41,159.52,2000.0
2009-12-22 12:50:00,159.61,159.75,159.53,159.75,2900.0,159.61,159.75,159.53,159.75,2900.0
2009-12-22 12:55:00,159.76,159.84,159.76,159.76,2800.0,159.76,159.84,159.76,159.76,2800.0
2009-12-22 13:00:00,159.82,159.89,159.76,159.82,1400.0,159.82,159.89,159.76,159.82,1400.0
2009-12-22 13:05:00,159.91,159.95,159.8,159.85,5500.0,159.91,159.95,159.8,159.85,5500.0
2009-12-22 13:10:00,159.79,159.87,159.79,159.86,2400.0,159.79,159.87,159.79,159.86,2400.0
2009-12-22 13:15:00,159.82,159.89,159.77,159.77,1700.0,159.82,159.89,159.77,159.77,1700.0
2009-12-22 13:20:00,159.77,159.77,159.63,159.7,1300.0,159.77,159.77,159.63,159.7,1300.0
2009-12-22 13:25:00,159.69,159.76,159.65,159.69,4300.0,159.69,159.76,159.65,159.69,4300.0
2009-12-22 13:30:00,159.71,159.72,159.54,159.54,1400.0,159.71,159.72,159.54,159.54,1400.0
2009-12-22 13:35:00,159.54,159.79,159.54,159.79,900.0,159.54,159.79,159.54,159.79,900.0
2009-12-22 13:40:00,159.67,159.78,159.62,159.62,1900.0,159.67,159.78,159.62,159.62,1900.0
2009-12-22 13:45:00,159.66,159.66,159.58,159.58,900.0,159.66,159.66,159.58,159.58,900.0
2009-12-22 13:50:00,159.6,159.71,159.52,159.61,3000.0,159.6,159.71,159.52,159.61,3000.0
2009-12-22 13:55:00,159.58,159.63,159.55,159.56,2300.0,159.58,159.63,159.55,159.56,2300.0
2009-12-22 14:00:00,159.49,159.5,159.42,159.44,2800.0,159.49,159.5,159.42,159.44,2800.0
2009-12-22 14:05:00,159.44,159.66,159.44,159.66,2200.0,159.44,159.66,159.44,159.66,2200.0
2009-12-22 14:10:00,159.63,159.63,159.44,159.45,3400.0,159.63,159.63,159.44,159.45,3400.0
2009-12-22 14:15:00,159.47,159.68,159.46,159.58,4700.0,159.47,159.68,159.46,159.58,4700.0
2009-12-22 14:20:00,159.59,159.64,159.58,159.63,800.0,159.59,159.64,159.58,159.63,800.0
2009-12-22 14:25:00,159.59,159.7,159.56,159.56,5400.0,159.59,159.7,159.56,159.56,5400.0
2009-12-22 14:30:00,159.56,159.56,159.45,159.5,3600.0,159.56,159.56,159.45,159.5,3600.0
2009-12-22 14:35:00,159.48,159.48,159.42,159.46,1800.0,159.48,159.48,159.42,159.46,1800.0
2009-12-22 14:40:00,159.46,159.52,159.39,159.45,1500.0,159.46,159.52,159.39,159.45,1500.0
2009-12-22 14:45:00,159.54,159.6,159.53,159.53,2200.0,159.54,159.6,159.53,159.53,2200.0
2009-12-22 14:50:00,159.59,159.64,159.53,159.59,4200.0,159.59,159.64,159.53,159.59,4200.0
2009-12-22 14:55:00,159.67,159.83,159.6,159.65,5900.0,159.67,159.83,159.6,159.65,5900.0
2009-12-22 15:00:00,159.61,159.61,159.41,159.47,4600.0,159.61,159.61,159.41,159.47,4600.0
2009-12-22 15:05:00,159.47,159.54,159.44,159.53,4700.0,159.47,159.54,159.44,159.53,4700.0
2009-12-22 15:10:00,159.52,159.52,159.38,159.41,2500.0,159.52,159.52,159.38,159.41,2500.0
2009-12-22 15:15:00,159.41,159.59,159.33,159.4,8800.0,159.41,159.59,159.33,159.4,8800.0
2009-12-22 15:20:00,159.4,159.48,159.37,159.48,3100.0,159.4,159.48,159.37,159.48,3100.0
2009-12-22 15:25:00,159.43,159.48,159.33,159.42,6600.0,159.43,159.48,159.33,159.42,6600.0
2009-12-22 15:30:00,159.41,159.42,159.27,159.39,20700.0,159.41,159.42,159.27,159.39,20700.0
2009-12-22 15:35:00,159.39,159.52,159.31,159.36,12200.0,159.39,159.52,159.31,159.36,12200.0
2009-12-22 15:40:00,159.36,159.39,159.25,159.38,22600.0,159.36,159.39,159.25,159.38,22600.0
2009-12-22 15:45:00,159.4,159.6,159.37,159.5,11300.0,159.4,159.6,159.37,159.5,11300.0
2009-12-22 15:50:00,159.5,159.61,159.45,159.58,23500.0,159.5,159.61,159.45,159.58,23500.0
2009-12-22 15:55:00,159.58,159.63,159.5,159.6,13700.0,159.58,159.63,159.5,159.6,13700.0
2009-12-23 09:30:00,159.52,160.0,159.38,159.94,6300.0,159.52,160.0,159.38,159.94,6300.0
2009-12-23 09:35:00,159.94,159.97,159.76,159.76,4400.0,159.94,159.97,159.76,159.76,4400.0
2009-12-23 09:40:00,159.79,159.82,159.6,159.75,2400.0,159.79,159.82,159.6,159.75,2400.0
2009-12-23 09:45:00,159.74,159.74,159.55,159.6,4000.0,159.74,159.74,159.55,159.6,4000.0
2009-12-23 09:50:00,159.6,159.98,159.49,159.9,6700.0,159.6,159.98,159.49,159.9,6700.0
2009-12-23 09:55:00,159.9,159.99,159.78,159.8,5200.0,159.9,159.99,159.78,159.8,5200.0
2009-12-23 10:00:00,159.78,159.8,159.53,159.53,26000.0,159.78,159.8,159.53,159.53,26000.0
2009-12-23 10:05:00,159.66,159.66,159.51,159.63,5900.0,159.66,159.66,159.51,159.63,5900.0
2009-12-23 10:10:00,159.59,159.66,159.28,159.36,16300.0,159.59,159.66,159.28,159.36,16300.0
2009-12-23 10:15:00,159.28,159.58,159.28,159.54,13200.0,159.28,159.58,159.28,159.54,13200.0
2009-12-23 10:20:00,159.57,159.57,159.25,159.31,3500.0,159.57,159.57,159.25,159.31,3500.0
2009-12-23 10:25:00,159.26,159.26,159.14,159.18,5300.0,159.26,159.26,159.14,159.18,5300.0
2009-12-23 10:30:00,159.24,159.36,159.23,159.26,2500.0,159.24,159.36,159.23,159.26,2500.0
2009-12-23 10:35:00,159.28,159.4,159.28,159.3,5200.0,159.28,159.4,159.28,159.3,5200.0
2009-12-23 10:40:00,159.35,159.4,159.25,159.25,4400.0,159.35,159.4,159.25,159.25,4400.0
2009-12-23 10:45:00,159.36,159.57,159.36,159.53,8900.0,159.36,159.57,159.36,159.53,8900.0
2009-12-23 10:50:00,159.6,159.74,159.5,159.74,5100.0,159.6,159.74,159.5,159.74,5100.0
2009-12-23 10:55:00,159.68,159.83,159.61,159.82,3200.0,159.68,159.83,159.61,159.82,3200.0
2009-12-23 11:00:00,159.81,159.82,159.73,159.79,6600.0,159.81,159.82,159.73,159.79,6600.0
2009-12-23 11:05:00,159.79,159.82,159.75,159.81,7200.0,159.79,159.82,159.75,159.81,7200.0
2009-12-23 11:10:00,159.82,159.96,159.75,159.93,11700.0,159.82,159.96,159.75,159.93,11700.0
2009-12-23 11:15:00,159.93,160.0,159.9,160.0,6400.0,159.93,160.0,159.9,160.0,6400.0
2009-12-23 11:20:00,159.97,159.99,159.92,159.95,3600.0,159.97,159.99,159.92,159.95,3600.0
2009-12-23 11:25:00,159.94,160.0,159.93,159.95,2200.0,159.94,160.0,159.93,159.95,2200.0
2009-12-23 11:30:00,159.96,160.2,159.9,160.12,8200.0,159.96,160.2,159.9,160.12,8200.0
2009-12-23 11:35:00,160.18,160.33,160.09,160.22,5900.0,160.18,160.33,160.09,160.22,5900.0
2009-12-23 11:40:00,160.17,160.37,160.17,160.28,3500.0,160.17,160.37,160.17,160.28,3500.0
2009-12-23 11:45:00,160.33,160.36,160.22,160.29,5500.0,160.33,160.36,160.22,160.29,5500.0
2009-12-23 11:50:00,160.36,160.36,160.22,160.29,4900.0,160.36,160.36,160.22,160.29,4900.0
2009-12-23 11:55:00,160.26,160.4,160.24,160.26,3100.0,160.26,160.4,160.24,160.26,3100.0
2009-12-23 12:00:00,160.27,160.41,160.27,160.41,1900.0,160.27,160.41,160.27,160.41,1900.0
2009-12-23 12:05:00,160.41,160.41,160.32,160.33,4100.0,160.41,160.41,160.32,160.33,4100.0
2009-12-23 12:10:00,160.38,160.4,160.33,160.39,4400.0,160.38,160.4,160.33,160.39,4400.0
2009-12-23 12:15:00,160.38,160.43,160.37,160.38,1400.0,160.38,160.43,160.37,160.38,1400.0
2009-12-23 12:20:00,160.38,160.45,160.32,160.43,6900.0,160.38,160.45,160.32,160.43,6900.0
2009-12-23 12:25:00,160.44,160.44,160.34,160.34,8800.0,160.44,160.44,160.34,160.34,8800.0
2009-12-23 12:30:00,160.34,160.39,160.17,160.17,14300.0,160.34,160.39,160.17,160.17,14300.0
2009-12-23 12:35:00,160.16,160.19,160.13,160.18,6200.0,160.16,160.19,160.13,160.18,6200.0
2009-12-23 12:40:00,160.19,160.34,160.19,160.32,3800.0,160.19,160.34,160.19,160.32,3800.0
2009-12-23 12:45:00,160.34,160.46,160.34,160.45,4900.0,160.34,160.46,160.34,160.45,4900.0
2009-12-23 12:50:00,160.46,160.55,160.44,160.48,8700.0,160.46,160.55,160.44,160.48,8700.0
2009-12-23 12:55:00,160.49,160.56,160.48,160.51,2500.0,160.49,160.56,160.48,160.51,2500.0
2009-12-23 13:00:00,160.56,160.56,160.49,160.53,5400.0,160.56,160.56,160.49,160.53,5400.0
2009-12-23 13:05:00,160.52,160.64,160.48,160.64,6800.0,160.52,160.64,160.48,160.64,6800.0
2009-12-23 13:10:00,160.6,160.7,160.6,160.7,2900.0,160.6,160.7,160.6,160.7,2900.0
2009-12-23 13:15:00,160.7,160.95,160.7,160.95,11400.0,160.7,160.95,160.7,160.95,11400.0
2009-12-23 13:20:00,160.98,160.98,160.91,160.96,2500.0,160.98,160.98,160.91,160.96,2500.0
2009-12-23 13:25:00,160.93,160.99,160.89,160.96,5900.0,160.93,160.99,160.89,160.96,5900.0
2009-12-23 13:30:00,160.97,161.0,160.92,160.96,4100.0,160.97,161.0,160.92,160.96,4100.0
2009-12-23 13:35:00,160.95,161.0,160.93,160.98,2600.0,160.95,161.0,160.93,160.98,2600.0
2009-12-23 13:40:00,160.93,160.99,160.92,160.95,3500.0,160.93,160.99,160.92,160.95,3500.0
2009-12-23 13:45:00,160.95,161.0,160.93,160.94,3900.0,160.95,161.0,160.93,160.94,3900.0
2009-12-23 13:50:00,160.94,161.0,160.87,160.9,6000.0,160.94,161.0,160.87,160.9,6000.0
2009-12-23 13:55:00,160.9,160.99,160.9,160.97,3300.0,160.9,160.99,160.9,160.97,3300.0
2009-12-23 14:00:00,160.98,161.01,160.96,160.98,8000.0,160.98,161.01,160.96,160.98,8000.0
2009-12-23 14:05:00,160.98,161.04,160.94,160.99,10600.0,160.98,161.04,160.94,160.99,10600.0
2009-12-23 14:10:00,161.0,161.1,160.99,161.07,6200.0,161.0,161.1,160.99,161.07,6200.0
2009-12-23 14:15:00,161.08,161.12,161.07,161.11,3200.0,161.08,161.12,161.07,161.11,3200.0
2009-12-23 14:20:00,161.1,161.21,161.1,161.17,6700.0,161.1,161.21,161.1,161.17,6700.0
2009-12-23 14:25:00,161.15,161.18,161.12,161.17,4800.0,161.15,161.18,161.12,161.17,4800.0
2009-12-23 14:30:00,161.17,161.29,161.16,161.21,6700.0,161.17,161.29,161.16,161.21,6700.0
2009-12-23 14:35:00,161.21,161.31,161.15,161.26,5100.0,161.21,161.31,161.15,161.26,5100.0
2009-12-23 14:40:00,161.23,161.28,161.2,161.23,2100.0,161.23,161.28,161.2,161.23,2100.0
2009-12-23 14:45:00,161.27,161.33,161.27,161.27,2100.0,161.27,161.33,161.27,161.27,2100.0
2009-12-23 14:50:00,161.32,161.32,161.03,161.03,10200.0,161.32,161.32,161.03,161.03,10200.0
2009-12-23 14:55:00,161.03,161.03,160.92,160.94,6900.0,161.03,161.03,160.92,160.94,6900.0
2009-12-23 15:00:00,160.92,160.93,160.74,160.75,10900.0,160.92,160.93,160.74,160.75,10900.0
2009-12-23 15:05:00,160.72,160.72,160.47,160.59,4200.0,160.72,160.72,160.47,160.59,4200.0
2009-12-23 15:10:00,160.55,160.58,160.42,160.58,9900.0,160.55,160.58,160.42,160.58,9900.0
2009-12-23 15:15:00,160.53,160.77,160.53,160.74,5100.0,160.53,160.77,160.53,160.74,5100.0
2009-12-23 15:20:00,160.7,160.71,160.53,160.53,3600.0,160.7,160.71,160.53,160.53,3600.0
2009-12-23 15:25:00,160.57,160.57,160.4,160.41,3900.0,160.57,160.57,160.4,160.41,3900.0
2009-12-23 15:30:00,160.42,160.42,160.27,160.3,7100.0,160.42,160.42,160.27,160.3,7100.0
2009-12-23 15:35:00,160.3,160.3,160.17,160.24,10200.0,160.3,160.3,160.17,160.24,10200.0
2009-12-23 15:40:00,160.24,160.29,160.19,160.19,7200.0,160.24,160.29,160.19,160.19,7200.0
2009-12-23 15:45:00,160.19,160.24,160.18,160.21,9000.0,160.19,160.24,160.18,160.21,9000.0
2009-12-23 15:50:00,160.21,160.44,160.19,160.4,15000.0,160.21,160.44,160.19,160.4,15000.0
2009-12-23 15:55:00,160.4,160.45,160.27,160.38,13400.0,160.4,160.45,160.27,160.38,13400.0
2009-12-24 09:30:00,160.01,160.08,159.69,160.08,7600.0,160.01,160.08,159.69,160.08,7600.0
2009-12-24 09:35:00,160.08,160.22,159.76,159.82,4300.0,160.08,160.22,159.76,159.82,4300.0
2009-12-24 09:40:00,159.84,159.84,159.62,159.68,3900.0,159.84,159.84,159.62,159.68,3900.0
2009-12-24 09:45:00,159.72,159.81,159.69,159.69,1300.0,159.72,159.81,159.69,159.69,1300.0
2009-12-24 09:50:00,159.8,159.93,159.8,159.81,4300.0,159.8,159.93,159.8,159.81,4300.0
2009-12-24 09:55:00,159.87,159.87,159.73,159.79,5600.0,159.87,159.87,159.73,159.79,5600.0
2009-12-24 10:00:00,159.83,160.24,159.79,160.24,2000.0,159.83,160.24,159.79,160.24,2000.0
2009-12-24 10:05:00,160.17,160.24,160.17,160.24,200.0,160.17,160.24,160.17,160.24,200.0
2009-12-24 10:10:00,160.17,160.24,160.17,160.24,1700.0,160.17,160.24,160.17,160.24,1700.0
2009-12-24 10:15:00,160.25,160.28,159.99,159.99,2700.0,160.25,160.28,159.99,159.99,2700.0
2009-12-24 10:20:00,160.02,160.2,159.96,160.1,2600.0,160.02,160.2,159.96,160.1,2600.0
2009-12-24 10:25:00,160.2,160.24,160.03,160.03,6200.0,160.2,160.24,160.03,160.03,6200.0
2009-12-24 10:30:00,160.04,160.05,159.79,159.8,6900.0,160.04,160.05,159.79,159.8,6900.0
2009-12-24 10:35:00,159.8,159.91,159.8,159.85,3300.0,159.8,159.91,159.8,159.85,3300.0
2009-12-24 10:40:00,159.91,159.97,159.9,159.9,600.0,159.91,159.97,159.9,159.9,600.0
2009-12-24 10:45:00,159.9,159.92,159.9,159.92,500.0,159.9,159.92,159.9,159.92,500.0
2009-12-24 10:50:00,159.91,160.02,159.91,160.0,1600.0,159.91,160.02,159.91,160.0,1600.0
2009-12-24 10:55:00,160.02,160.02,159.85,159.93,1500.0,160.02,160.02,159.85,159.93,1500.0
2009-12-24 11:00:00,159.93,160.01,159.9,159.96,1000.0,159.93,160.01,159.9,159.96,1000.0
2009-12-24 11:05:00,159.93,159.95,159.84,159.87,3600.0,159.93,159.95,159.84,159.87,3600.0
2009-12-24 11:10:00,159.89,160.0,159.89,160.0,1200.0,159.89,160.0,159.89,160.0,1200.0
2009-12-24 11:15:00,159.99,159.99,159.97,159.98,1000.0,159.99,159.99,159.97,159.98,1000.0
2009-12-24 11:20:00,160.0,160.07,159.94,159.99,1100.0,160.0,160.07,159.94,159.99,1100.0
2009-12-24 11:25:00,159.9,159.9,159.77,159.86,4000.0,159.9,159.9,159.77,159.86,4000.0
2009-12-24 11:30:00,159.88,159.99,159.88,159.98,1500.0,159.88,159.99,159.88,159.98,1500.0
2009-12-24 11:35:00,159.98,160.01,159.88,159.93,4800.0,159.98,160.01,159.88,159.93,4800.0
2009-12-24 11:40:00,159.91,159.98,159.91,159.98,800.0,159.91,159.98,159.91,159.98,800.0
2009-12-24 11:45:00,159.98,159.99,159.86,159.92,1700.0,159.98,159.99,159.86,159.92,1700.0
2009-12-24 11:50:00,159.88,159.9,159.78,159.85,1800.0,159.88,159.9,159.78,159.85,1800.0
2009-12-24 11:55:00,159.86,159.92,159.8,159.92,12100.0,159.86,159.92,159.8,159.92,12100.0
2009-12-24 12:00:00,160.0,160.07,160.0,160.02,500.0,160.0,160.07,160.0,160.02,500.0
2009-12-24 12:05:00,160.02,160.11,160.01,160.1,1100.0,160.02,160.11,160.01,160.1,1100.0
2009-12-24 12:10:00,160.11,160.28,160.11,160.25,1500.0,160.11,160.28,160.11,160.25,1500.0
2009-12-24 12:15:00,160.25,160.28,160.21,160.25,4800.0,160.25,160.28,160.21,160.25,4800.0
2009-12-24 12:20:00,160.24,160.28,160.2,160.27,4200.0,160.24,160.28,160.2,160.27,4200.0
2009-12-24 12:25:00,160.26,160.26,159.81,159.87,8900.0,160.26,160.26,159.81,159.87,8900.0
2009-12-24 12:30:00,159.96,160.02,159.93,159.98,2800.0,159.96,160.02,159.93,159.98,2800.0
2009-12-24 12:35:00,159.98,159.99,159.94,159.94,1800.0,159.98,159.99,159.94,159.94,1800.0
2009-12-24 12:40:00,160.0,160.01,159.91,159.91,3300.0,160.0,160.01,159.91,159.91,3300.0
2009-12-24 12:45:00,159.95,160.01,159.92,160.01,2900.0,159.95,160.01,159.92,160.01,2900.0
2009-12-24 12:50:00,159.97,160.11,159.97,160.03,1800.0,159.97,160.11,159.97,160.03,1800.0
2009-12-24 12:55:00,160.03,160.03,159.9,159.92,13300.0,160.03,160.03,159.9,159.92,13300.0
2009-12-28 09:30:00,160.0,160.88,159.71,160.88,4800.0,160.0,160.88,159.71,160.88,4800.0
2009-12-28 09:35:00,160.87,160.94,160.45,160.45,5500.0,160.87,160.94,160.45,160.45,5500.0
2009-12-28 09:40:00,160.6,160.63,160.08,160.19,15700.0,160.6,160.63,160.08,160.19,15700.0
2009-12-28 09:45:00,160.34,160.34,160.01,160.03,4800.0,160.34,160.34,160.01,160.03,4800.0
2009-12-28 09:50:00,160.04,160.09,159.82,160.09,4300.0,160.04,160.09,159.82,160.09,4300.0
2009-12-28 09:55:00,160.06,160.07,160.0,160.01,3700.0,160.06,160.07,160.0,160.01,3700.0
2009-12-28 10:00:00,160.02,160.12,159.93,160.1,7000.0,160.02,160.12,159.93,160.1,7000.0
2009-12-28 10:05:00,160.1,160.3,160.1,160.27,4600.0,160.1,160.3,160.1,160.27,4600.0
2009-12-28 10:10:00,160.25,160.34,160.25,160.26,700.0,160.25,160.34,160.25,160.26,700.0
2009-12-28 10:15:00,160.25,160.36,160.23,160.36,3200.0,160.25,160.36,160.23,160.36,3200.0
2009-12-28 10:20:00,160.26,160.26,160.07,160.15,11300.0,160.26,160.26,160.07,160.15,11300.0
2009-12-28 10:25:00,160.1,160.19,160.0,160.09,9400.0,160.1,160.19,160.0,160.09,9400.0
2009-12-28 10:30:00,160.08,160.08,159.93,159.96,6100.0,160.08,160.08,159.93,159.96,6100.0
2009-12-28 10:35:00,159.95,160.08,159.9,160.07,6100.0,159.95,160.08,159.9,160.07,6100.0
2009-12-28 10:40:00,160.06,160.15,160.03,160.08,3400.0,160.06,160.15,160.03,160.08,3400.0
2009-12-28 10:45:00,160.13,160.13,159.99,160.07,3500.0,160.13,160.13,159.99,160.07,3500.0
2009-12-28 10:50:00,160.08,160.13,160.04,160.09,4900.0,160.08,160.13,160.04,160.09,4900.0
2009-12-28 10:55:00,160.09,160.09,159.93,159.98,4300.0,160.09,160.09,159.93,159.98,4300.0
2009-12-28 11:00:00,159.96,160.01,159.94,160.01,2900.0,159.96,160.01,159.94,160.01,2900.0
2009-12-28 11:05:00,160.01,160.01,159.78,159.87,9500.0,160.01,160.01,159.78,159.87,9500.0
2009-12-28 11:10:00,159.88,159.88,159.66,159.73,7400.0,159.88,159.88,159.66,159.73,7400.0
2009-12-28 11:15:00,159.71,159.87,159.71,159.82,4100.0,159.71,159.87,159.71,159.82,4100.0
2009-12-28 11:20:00,159.82,159.91,159.82,159.9,2100.0,159.82,159.91,159.82,159.9,2100.0
2009-12-28 11:25:00,159.88,159.92,159.88,159.92,1100.0,159.88,159.92,159.88,159.92,1100.0
2009-12-28 11:30:00,159.92,159.94,159.92,159.94,1100.0,159.92,159.94,159.92,159.94,1100.0
2009-12-28 11:35:00,159.91,159.95,159.89,159.95,700.0,159.91,159.95,159.89,159.95,700.0
2009-12-28 11:40:00,159.94,160.0,159.94,159.95,1000.0,159.94,160.0,159.94,159.95,1000.0
2009-12-28 11:45:00,159.99,160.0,159.98,160.0,900.0,159.99,160.0,159.98,160.0,900.0
2009-12-28 11:50:00,160.0,160.06,160.0,160.06,400.0,160.0,160.06,160.0,160.06,400.0
2009-12-28 11:55:00,160.0,160.0,160.0,160.0,100.0,160.0,160.0,160.0,160.0,100.0
2009-12-28 12:00:00,160.05,160.05,159.99,159.99,400.0,160.05,160.05,159.99,159.99,400.0
2009-12-28 12:05:00,160.0,160.0,159.99,160.0,1000.0,160.0,160.0,159.99,160.0,1000.0
2009-12-28 12:10:00,159.96,160.03,159.86,160.03,4200.0,159.96,160.03,159.86,160.03,4200.0
2009-12-28 12:15:00,160.03,160.03,159.96,159.96,300.0,160.03,160.03,159.96,159.96,300.0
2009-12-28 12:20:00,159.99,160.01,159.98,159.98,500.0,159.99,160.01,159.98,159.98,500.0
2009-12-28 12:25:00,160.0,160.0,159.93,159.99,700.0,160.0,160.0,159.93,159.99,700.0
2009-12-28 12:30:00,159.98,160.01,159.92,160.0,800.0,159.98,160.01,159.92,160.0,800.0
2009-12-28 12:35:00,160.0,160.1,159.95,160.04,4600.0,160.0,160.1,159.95,160.04,4600.0
2009-12-28 12:40:00,160.0,160.0,160.0,160.0,500.0,160.0,160.0,160.0,160.0,500.0
2009-12-28 12:45:00,160.0,160.0,159.95,159.99,800.0,160.0,160.0,159.95,159.99,800.0
2009-12-28 12:50:00,159.98,159.98,159.9,159.94,1200.0,159.98,159.98,159.9,159.94,1200.0
2009-12-28 12:55:00,159.9,159.98,159.89,159.96,1500.0,159.9,159.98,159.89,159.96,1500.0
2009-12-28 13:00:00,159.92,160.08,159.91,160.08,2000.0,159.92,160.08,159.91,160.08,2000.0
2009-12-28 13:05:00,160.01,160.07,160.01,160.02,700.0,160.01,160.07,160.01,160.02,700.0
2009-12-28 13:10:00,160.03,160.11,160.03,160.07,1200.0,160.03,160.11,160.03,160.07,1200.0
2009-12-28 13:15:00,160.03,160.08,160.01,160.02,1200.0,160.03,160.08,160.01,160.02,1200.0
2009-12-28 13:20:00,160.01,160.07,159.97,160.07,900.0,160.01,160.07,159.97,160.07,900.0
2009-12-28 13:25:00,160.06,160.15,159.94,160.15,2300.0,160.06,160.15,159.94,160.15,2300.0
2009-12-28 13:30:00,160.25,160.25,160.13,160.15,1700.0,160.25,160.25,160.13,160.15,1700.0
2009-12-28 13:35:00,160.16,160.16,160.07,160.13,800.0,160.16,160.16,160.07,160.13,800.0
2009-12-28 13:40:00,160.11,160.11,159.98,160.04,800.0,160.11,160.11,159.98,160.04,800.0
2009-12-28 13:45:00,160.02,160.04,159.95,160.02,900.0,160.02,160.04,159.95,160.02,900.0
2009-12-28 13:50:00,159.94,160.11,159.94,160.11,2200.0,159.94,160.11,159.94,160.11,2200.0
2009-12-28 13:55:00,160.11,160.11,160.0,160.0,300.0,160.11,160.11,160.0,160.0,300.0
2009-12-28 14:00:00,160.05,160.13,160.05,160.13,1300.0,160.05,160.13,160.05,160.13,1300.0
2009-12-28 14:05:00,160.01,160.01,159.87,159.9,1400.0,160.01,160.01,159.87,159.9,1400.0
2009-12-28 14:10:00,159.89,159.96,159.88,159.96,3700.0,159.89,159.96,159.88,159.96,3700.0
2009-12-28 14:15:00,159.92,159.92,159.75,159.77,10600.0,159.92,159.92,159.75,159.77,10600.0
2009-12-28 14:20:00,159.7,159.78,159.35,159.4,8300.0,159.7,159.78,159.35,159.4,8300.0
2009-12-28 14:25:00,159.4,159.41,159.34,159.4,5100.0,159.4,159.41,159.34,159.4,5100.0
2009-12-28 14:30:00,159.41,159.52,159.4,159.48,3400.0,159.41,159.52,159.4,159.48,3400.0
2009-12-28 14:35:00,159.47,159.54,159.46,159.5,2400.0,159.47,159.54,159.46,159.5,2400.0
2009-12-28 14:40:00,159.51,159.51,159.38,159.38,3100.0,159.51,159.51,159.38,159.38,3100.0
2009-12-28 14:45:00,159.37,159.5,159.35,159.35,9300.0,159.37,159.5,159.35,159.35,9300.0
2009-12-28 14:50:00,159.41,159.51,159.38,159.45,10100.0,159.41,159.51,159.38,159.45,10100.0
2009-12-28 14:55:00,159.43,159.44,159.37,159.38,2600.0,159.43,159.44,159.37,159.38,2600.0
2009-12-28 15:00:00,159.39,159.5,159.38,159.48,4200.0,159.39,159.5,159.38,159.48,4200.0
2009-12-28 15:05:00,159.49,159.51,159.45,159.48,4600.0,159.49,159.51,159.45,159.48,4600.0
2009-12-28 15:10:00,159.48,159.5,159.47,159.49,2100.0,159.48,159.5,159.47,159.49,2100.0
2009-12-28 15:15:00,159.48,159.51,159.48,159.5,2700.0,159.48,159.51,159.48,159.5,2700.0
2009-12-28 15:20:00,159.5,159.51,159.46,159.49,3100.0,159.5,159.51,159.46,159.49,3100.0
2009-12-28 15:25:00,159.49,159.5,159.33,159.36,9500.0,159.49,159.5,159.33,159.36,9500.0
2009-12-28 15:30:00,159.37,159.44,159.34,159.43,4600.0,159.37,159.44,159.34,159.43,4600.0
2009-12-28 15:35:00,159.4,159.49,159.36,159.47,11200.0,159.4,159.49,159.36,159.47,11200.0
2009-12-28 15:40:00,159.43,159.53,159.37,159.51,7400.0,159.43,159.53,159.37,159.51,7400.0
2009-12-28 15:45:00,159.52,159.52,159.35,159.41,7800.0,159.52,159.52,159.35,159.41,7800.0
2009-12-28 15:50:00,159.38,159.5,159.3,159.49,16300.0,159.38,159.5,159.3,159.49,16300.0
2009-12-28 15:55:00,159.49,159.62,159.45,159.61,17200.0,159.49,159.62,159.45,159.61,17200.0
2009-12-29 09:30:00,160.05,160.46,159.8,160.21,2700.0,160.05,160.46,159.8,160.21,2700.0
2009-12-29 09:35:00,160.43,160.43,160.0,160.0,2300.0,160.43,160.43,160.0,160.0,2300.0
2009-12-29 09:40:00,159.98,159.98,159.59,159.76,2000.0,159.98,159.98,159.59,159.76,2000.0
2009-12-29 09:45:00,159.75,159.8,159.7,159.8,1100.0,159.75,159.8,159.7,159.8,1100.0
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 09:55:00,159.81,159.81,159.81,159.81,0.0,159.81,159.81,159.81,159.81,0.0
2009-12-29 10:00:00,159.79,159.93,159.75,159.77,2900.0,159.79,159.93,159.75,159.77,2900.0
2009-12-29 10:05:00,159.82,159.96,159.68,159.93,3200.0,159.82,159.96,159.68,159.93,3200.0
2009-12-29 10:10:00,159.94,160.32,159.91,160.32,3800.0,159.94,160.32,159.91,160.32,3800.0
2009-12-29 10:15:00,160.33,160.57,160.27,160.43,4600.0,160.33,160.57,160.27,160.43,4600.0
2009-12-29 10:20:00,160.28,160.48,160.23,160.31,3300.0,160.28,160.48,160.23,160.31,3300.0
2009-12-29 10:25:00,160.28,160.31,160.28,160.31,500.0,160.28,160.31,160.28,160.31,500.0
2009-12-29 10:30:00,160.28,160.28,160.24,160.24,300.0,160.28,160.28,160.24,160.24,300.0
2009-12-29 10:35:00,160.27,160.27,160.25,160.27,700.0,160.27,160.27,160.25,160.27,700.0
2009-12-29 10:40:00,160.31,160.4,160.28,160.32,1600.0,160.31,160.4,160.28,160.32,1600.0
2009-12-29 10:45:00,160.35,160.35,160.35,160.35,200.0,160.35,160.35,160.35,160.35,200.0
2009-12-29 10:50:00,160.31,160.32,160.22,160.22,900.0,160.31,160.32,160.22,160.22,900.0
2009-12-29 10:55:00,160.22,160.22,160.06,160.06,1800.0,160.22,160.22,160.06,160.06,1800.0
2009-12-29 11:00:00,160.13,160.18,160.11,160.15,1400.0,160.13,160.18,160.11,160.15,1400.0
2009-12-29 11:05:00,160.17,160.19,160.14,160.14,700.0,160.17,160.19,160.14,160.14,700.0
2009-12-29 11:10:00,160.06,160.06,159.93,160.06,2700.0,160.06,160.06,159.93,160.06,2700.0
2009-12-29 11:15:00,160.06,160.13,160.05,160.08,1600.0,160.06,160.13,160.05,160.08,1600.0
2009-12-29 11:20:00,160.04,160.04,160.04,160.04,100.0,160.04,160.04,160.04,160.04,100.0
2009-12-29 11:25:00,160.0,160.0,159.88,159.96,2800.0,160.0,160.0,159.88,159.96,2800.0
2009-12-29 11:30:00,160.01,160.09,159.88,160.09,3500.0,160.01,160.09,159.88,160.09,3500.0
2009-12-29 11:35:00,160.08,160.11,160.02,160.11,1600.0,160.08,160.11,160.02,160.11,1600.0
2009-12-29 11:40:00,160.03,160.03,159.9,159.9,1000.0,160.03,160.03,159.9,159.9,1000.0
2009-12-29 11:45:00,159.87,159.95,159.84,159.95,1600.0,159.87,159.95,159.84,159.95,1600.0
2009-12-29 11:50:00,159.92,159.95,159.88,159.89,2100.0,159.92,159.95,159.88,159.89,2100.0
2009-12-29 11:55:00,159.89,159.89,159.85,159.85,400.0,159.89,159.89,159.85,159.85,400.0
2009-12-29 12:00:00,159.87,159.91,159.85,159.85,1500.0,159.87,159.91,159.85,159.85,1500.0
2009-12-29 12:05:00,159.85,159.89,159.84,159.88,1400.0,159.85,159.89,159.84,159.88,1400.0
2009-12-29 12:10:00,159.82,159.86,159.82,159.86,1800.0,159.82,159.86,159.82,159.86,1800.0
2009-12-29 12:15:00,159.86,159.88,159.8,159.8,2400.0,159.86,159.88,159.8,159.8,2400.0
2009-12-29 12:20:00,159.8,159.92,159.6,159.91,3600.0,159.8,159.92,159.6,159.91,3600.0
2009-12-29 12:25:00,159.8,159.89,159.77,159.77,500.0,159.8,159.89,159.77,159.77,500.0
2009-12-29 12:30:00,159.75,159.8,159.59,159.67,2200.0,159.75,159.8,159.59,159.67,2200.0
2009-12-29 12:35:00,159.68,159.77,159.65,159.65,1100.0,159.68,159.77,159.65,159.65,1100.0
2009-12-29 12:40:00,159.77,159.77,159.65,159.74,500.0,159.77,159.77,159.65,159.74,500.0
2009-12-29 12:45:00,159.76,159.84,159.76,159.78,2200.0,159.76,159.84,159.76,159.78,2200.0
2009-12-29 12:50:00,159.84,159.87,159.82,159.83,500.0,159.84,159.87,159.82,159.83,500.0
2009-12-29 12:55:00,159.84,159.84,159.74,159.81,700.0,159.84,159.84,159.74,159.81,700.0
2009-12-29 13:00:00,159.73,159.79,159.73,159.79,500.0,159.73,159.79,159.73,159.79,500.0
2009-12-29 13:05:00,159.78,159.82,159.74,159.75,1000.0,159.78,159.82,159.74,159.75,1000.0
2009-12-29 13:10:00,159.73,159.76,159.73,159.76,300.0,159.73,159.76,159.73,159.76,300.0
2009-12-29 13:15:00,159.78,159.78,159.69,159.7,1000.0,159.78,159.78,159.69,159.7,1000.0
2009-12-29 13:20:00,159.63,159.68,159.61,159.68,1200.0,159.63,159.68,159.61,159.68,1200.0
2009-12-29 13:25:00,159.7,159.72,159.67,159.67,700.0,159.7,159.72,159.67,159.67,700.0
2009-12-29 13:30:00,159.67,159.76,159.62,159.66,1700.0,159.67,159.76,159.62,159.66,1700.0
2009-12-29 13:35:00,159.66,159.66,159.63,159.64,800.0,159.66,159.66,159.63,159.64,800.0
2009-12-29 13:40:00,159.64,159.75,159.56,159.56,1200.0,159.64,159.75,159.56,159.56,1200.0
2009-12-29 13:45:00,159.56,159.64,159.52,159.64,1300.0,159.56,159.64,159.52,159.64,1300.0
2009-12-29 13:50:00,159.64,159.76,159.63,159.76,500.0,159.64,159.76,159.63,159.76,500.0
2009-12-29 13:55:00,159.7,159.75,159.65,159.75,300.0,159.7,159.75,159.65,159.75,300.0
2009-12-29 14:00:00,159.76,159.77,159.68,159.77,1300.0,159.76,159.77,159.68,159.77,1300.0
2009-12-29 14:05:00,159.79,159.85,159.79,159.85,1100.0,159.79,159.85,159.79,159.85,1100.0
2009-12-29 14:10:00,159.88,159.88,159.81,159.81,500.0,159.88,159.88,159.81,159.81,500.0
2009-12-29 14:15:00,159.82,159.88,159.82,159.88,400.0,159.82,159.88,159.82,159.88,400.0
2009-12-29 14:20:00,159.87,159.87,159.79,159.82,700.0,159.87,159.87,159.79,159.82,700.0
2009-12-29 14:25:00,159.78,159.78,159.7,159.72,1000.0,159.78,159.78,159.7,159.72,1000.0
2009-12-29 14:30:00,159.71,159.73,159.68,159.68,800.0,159.71,159.73,159.68,159.68,800.0
2009-12-29 14:35:00,159.64,159.7,159.64,159.7,700.0,159.64,159.7,159.64,159.7,700.0
2009-12-29 14:40:00,159.66,159.72,159.66,159.72,800.0,159.66,159.72,159.66,159.72,800.0
2009-12-29 14:45:00,159.72,159.72,159.59,159.59,1900.0,159.72,159.72,159.59,159.59,1900.0
2009-12-29 14:50:00,159.62,159.66,159.42,159.42,5000.0,159.62,159.66,159.42,159.42,5000.0
2009-12-29 14:55:00,159.41,159.41,159.34,159.37,1800.0,159.41,159.41,159.34,159.37,1800.0
2009-12-29 15:00:00,159.34,159.51,159.34,159.37,4500.0,159.34,159.51,159.34,159.37,4500.0
2009-12-29 15:05:00,159.37,159.46,159.35,159.37,3600.0,159.37,159.46,159.35,159.37,3600.0
2009-12-29 15:10:00,159.47,159.47,159.41,159.45,400.0,159.47,159.47,159.41,159.45,400.0
2009-12-29 15:15:00,159.49,159.58,159.46,159.55,700.0,159.49,159.58,159.46,159.55,700.0
2009-12-29 15:20:00,159.65,159.65,159.46,159.61,2900.0,159.65,159.65,159.46,159.61,2900.0
2009-12-29 15:25:00,159.62,159.64,159.57,159.58,1000.0,159.62,159.64,159.57,159.58,1000.0
2009-12-29 15:30:00,159.64,159.64,159.56,159.62,2000.0,159.64,159.64,159.56,159.62,2000.0
2009-12-29 15:35:00,159.64,159.68,159.57,159.65,3000.0,159.64,159.68,159.57,159.65,3000.0
2009-12-29 15:40:00,159.65,159.65,159.54,159.62,4600.0,159.65,159.65,159.54,159.62,4600.0
2009-12-29 15:45:00,159.65,159.73,159.58,159.71,5100.0,159.65,159.73,159.58,159.71,5100.0
2009-12-29 15:50:00,159.71,159.73,159.64,159.69,8400.0,159.71,159.73,159.64,159.69,8400.0
2009-12-29 15:55:00,159.64,159.64,159.5,159.5,11200.0,159.64,159.64,159.5,159.5,11200.0
2009-12-30 09:30:00,159.13,159.6,159.13,159.6,2400.0,159.13,159.6,159.13,159.6,2400.0
2009-12-30 09:35:00,159.69,160.0,159.62,159.99,5600.0,159.69,160.0,159.62,159.99,5600.0
2009-12-30 09:40:00,160.14,160.65,160.14,160.21,5200.0,160.14,160.65,160.14,160.21,5200.0
2009-12-30 09:45:00,160.2,160.43,160.01,160.02,6300.0,160.2,160.43,160.01,160.02,6300.0
2009-12-30 09:50:00,160.02,160.17,159.85,160.02,4300.0,160.02,160.17,159.85,160.02,4300.0
2009-12-30 09:55:00,160.08,160.08,159.85,159.85,2200.0,160.08,160.08,159.85,159.85,2200.0
2009-12-30 10:00:00,159.87,159.88,159.69,159.71,4400.0,159.87,159.88,159.69,159.71,4400.0
2009-12-30 10:05:00,159.73,159.92,159.73,159.76,2200.0,159.73,159.92,159.73,159.76,2200.0
2009-12-30 10:10:00,159.84,159.84,159.76,159.8,1400.0,159.84,159.84,159.76,159.8,1400.0
2009-12-30 10:15:00,159.8,159.9,159.74,159.76,3500.0,159.8,159.9,159.74,159.76,3500.0
2009-12-30 10:20:00,159.77,159.95,159.77,159.9,4500.0,159.77,159.95,159.77,159.9,4500.0
2009-12-30 10:25:00,159.92,160.02,159.86,159.89,2800.0,159.92,160.02,159.86,159.89,2800.0
2009-12-30 10:30:00,159.85,159.88,159.78,159.83,4300.0,159.85,159.88,159.78,159.83,4300.0
2009-12-30 10:35:00,159.8,159.83,159.59,159.66,2900.0,159.8,159.83,159.59,159.66,2900.0
2009-12-30 10:40:00,159.65,159.75,159.58,159.74,4200.0,159.65,159.75,159.58,159.74,4200.0
2009-12-30 10:45:00,159.7,159.81,159.69,159.7,2800.0,159.7,159.81,159.69,159.7,2800.0
2009-12-30 10:50:00,159.73,159.82,159.73,159.73,3100.0,159.73,159.82,159.73,159.73,3100.0
2009-12-30 10:55:00,159.7,159.74,159.61,159.72,2000.0,159.7,159.74,159.61,159.72,2000.0
2009-12-30 11:00:00,159.72,159.79,159.58,159.58,3900.0,159.72,159.79,159.58,159.58,3900.0
2009-12-30 11:05:00,159.62,159.67,159.55,159.55,2100.0,159.62,159.67,159.55,159.55,2100.0
2009-12-30 11:10:00,159.51,159.65,159.51,159.63,1400.0,159.51,159.65,159.51,159.63,1400.0
2009-12-30 11:15:00,159.61,159.63,159.45,159.51,3000.0,159.61,159.63,159.45,159.51,3000.0
2009-12-30 11:20:00,159.54,159.6,159.51,159.6,3100.0,159.54,159.6,159.51,159.6,3100.0
2009-12-30 11:25:00,159.43,159.56,159.43,159.56,1000.0,159.43,159.56,159.43,159.56,1000.0
2009-12-30 11:30:00,159.58,159.88,159.58,159.82,7600.0,159.58,159.88,159.58,159.82,7600.0
2009-12-30 11:35:00,159.82,159.83,159.59,159.66,7200.0,159.82,159.83,159.59,159.66,7200.0
2009-12-30 11:40:00,159.6,159.8,159.6,159.77,2800.0,159.6,159.8,159.6,159.77,2800.0
2009-12-30 11:45:00,159.78,159.83,159.73,159.77,2200.0,159.78,159.83,159.73,159.77,2200.0
2009-12-30 11:50:00,159.76,159.77,159.61,159.72,4600.0,159.76,159.77,159.61,159.72,4600.0
2009-12-30 11:55:00,159.67,159.77,159.67,159.76,800.0,159.67,159.77,159.67,159.76,800.0
2009-12-30 12:00:00,159.77,159.85,159.76,159.78,4600.0,159.77,159.85,159.76,159.78,4600.0
2009-12-30 12:05:00,159.77,159.82,159.69,159.69,500.0,159.77,159.82,159.69,159.69,500.0
2009-12-30 12:10:00,159.69,159.69,159.58,159.61,400.0,159.69,159.69,159.58,159.61,400.0
2009-12-30 12:15:00,159.62,159.62,159.26,159.29,6600.0,159.62,159.62,159.26,159.29,6600.0
2009-12-30 12:20:00,159.33,159.35,159.29,159.33,2700.0,159.33,159.35,159.29,159.33,2700.0
2009-12-30 12:25:00,159.32,159.41,159.26,159.27,2500.0,159.32,159.41,159.26,159.27,2500.0
2009-12-30 12:30:00,159.3,159.36,159.14,159.33,7800.0,159.3,159.36,159.14,159.33,7800.0
2009-12-30 12:35:00,159.33,159.33,159.17,159.18,2400.0,159.33,159.33,159.17,159.18,2400.0
2009-12-30 12:40:00,159.19,159.2,159.03,159.12,1100.0,159.19,159.2,159.03,159.12,1100.0
2009-12-30 12:45:00,159.15,159.15,159.08,159.1,2000.0,159.15,159.15,159.08,159.1,2000.0
2009-12-30 12:50:00,159.05,159.09,159.0,159.07,4500.0,159.05,159.09,159.0,159.07,4500.0
2009-12-30 12:55:00,159.05,159.08,159.0,159.0,5600.0,159.05,159.08,159.0,159.0,5600.0
2009-12-30 13:00:00,159.01,159.19,159.0,159.05,9600.0,159.01,159.19,159.0,159.05,9600.0
2009-12-30 13:05:00,159.07,159.09,158.99,158.99,4700.0,159.07,159.09,158.99,158.99,4700.0
2009-12-30 13:10:00,159.01,159.08,158.95,159.08,8100.0,159.01,159.08,158.95,159.08,8100.0
2009-12-30 13:15:00,159.08,159.09,158.98,158.98,4300.0,159.08,159.09,158.98,158.98,4300.0
2009-12-30 13:20:00,159.05,159.16,159.03,159.16,3000.0,159.05,159.16,159.03,159.16,3000.0
2009-12-30 13:25:00,159.15,159.19,159.06,159.06,1700.0,159.15,159.19,159.06,159.06,1700.0
2009-12-30 13:30:00,159.03,159.03,158.83,158.91,5600.0,159.03,159.03,158.83,158.91,5600.0
2009-12-30 13:35:00,158.84,158.86,158.81,158.86,700.0,158.84,158.86,158.81,158.86,700.0
2009-12-30 13:40:00,158.86,158.93,158.82,158.82,4900.0,158.86,158.93,158.82,158.82,4900.0
2009-12-30 13:45:00,158.82,158.84,158.77,158.82,1300.0,158.82,158.84,158.77,158.82,1300.0
2009-12-30 13:50:00,158.82,158.83,158.72,158.72,2200.0,158.82,158.83,158.72,158.72,2200.0
2009-12-30 13:55:00,158.81,158.84,158.77,158.83,1800.0,158.81,158.84,158.77,158.83,1800.0
2009-12-30 14:00:00,158.85,158.91,158.81,158.9,5800.0,158.85,158.91,158.81,158.9,5800.0
2009-12-30 14:05:00,158.9,158.95,158.82,158.89,3500.0,158.9,158.95,158.82,158.89,3500.0
2009-12-30 14:10:00,158.89,158.89,158.76,158.76,1200.0,158.89,158.89,158.76,158.76,1200.0
2009-12-30 14:15:00,158.76,158.81,158.73,158.78,2200.0,158.76,158.81,158.73,158.78,2200.0
2009-12-30 14:20:00,158.77,158.93,158.75,158.93,3400.0,158.77,158.93,158.75,158.93,3400.0
2009-12-30 14:25:00,158.92,158.92,158.91,158.92,600.0,158.92,158.92,158.91,158.92,600.0
2009-12-30 14:30:00,158.9,158.98,158.9,158.98,2200.0,158.9,158.98,158.9,158.98,2200.0
2009-12-30 14:35:00,158.97,159.06,158.95,159.04,4200.0,158.97,159.06,158.95,159.04,4200.0
2009-12-30 14:40:00,159.03,159.05,159.0,159.05,2000.0,159.03,159.05,159.0,159.05,2000.0
2009-12-30 14:45:00,159.09,159.1,159.0,159.08,1700.0,159.09,159.1,159.0,159.08,1700.0
2009-12-30 14:50:00,159.15,159.19,159.1,159.13,1300.0,159.15,159.19,159.1,159.13,1300.0
2009-12-30 14:55:00,159.16,159.16,159.05,159.12,1700.0,159.16,159.16,159.05,159.12,1700.0
2009-12-30 15:00:00,159.13,159.15,159.03,159.03,2600.0,159.13,159.15,159.03,159.03,2600.0
2009-12-30 15:05:00,159.08,159.1,159.07,159.1,700.0,159.08,159.1,159.07,159.1,700.0
2009-12-30 15:10:00,159.09,159.14,159.04,159.12,1900.0,159.09,159.14,159.04,159.12,1900.0
2009-12-30 15:15:00,159.1,159.11,158.99,159.04,2600.0,159.1,159.11,158.99,159.04,2600.0
2009-12-30 15:20:00,159.08,159.15,159.04,159.13,4800.0,159.08,159.15,159.04,159.13,4800.0
2009-12-30 15:25:00,159.13,159.18,159.06,159.16,7700.0,159.13,159.18,159.06,159.16,7700.0
2009-12-30 15:30:00,159.13,159.27,159.13,159.25,3800.0,159.13,159.27,159.13,159.25,3800.0
2009-12-30 15:35:00,159.28,159.41,159.23,159.36,5900.0,159.28,159.41,159.23,159.36,5900.0
2009-12-30 15:40:00,159.35,159.4,159.32,159.35,3400.0,159.35,159.4,159.32,159.35,3400.0
2009-12-30 15:45:00,159.37,159.42,159.35,159.4,3400.0,159.37,159.42,159.35,159.4,3400.0
2009-12-30 15:50:00,159.41,159.45,159.39,159.44,4800.0,159.41,159.45,159.39,159.44,4800.0
2009-12-30 15:55:00,159.44,159.44,159.32,159.34,7200.0,159.44,159.44,159.32,159.34,7200.0
2009-12-31 09:30:00,159.46,159.98,159.46,159.72,4700.0,159.46,159.98,159.46,159.72,4700.0
2009-12-31 09:35:00,159.73,159.98,159.45,159.98,3900.0,159.73,159.98,159.45,159.98,3900.0
2009-12-31 09:40:00,159.85,160.05,159.82,160.05,3000.0,159.85,160.05,159.82,160.05,3000.0
2009-12-31 09:45:00,160.13,160.28,160.05,160.18,3200.0,160.13,160.28,160.05,160.18,3200.0
2009-12-31 09:50:00,160.19,160.23,160.12,160.18,2700.0,160.19,160.23,160.12,160.18,2700.0
2009-12-31 09:55:00,160.05,160.24,159.91,159.91,7200.0,160.05,160.24,159.91,159.91,7200.0
2009-12-31 10:00:00,159.95,160.2,159.85,160.14,3400.0,159.95,160.2,159.85,160.14,3400.0
2009-12-31 10:05:00,160.21,160.28,160.05,160.22,5100.0,160.21,160.28,160.05,160.22,5100.0
2009-12-31 10:10:00,160.15,160.15,159.96,160.09,3700.0,160.15,160.15,159.96,160.09,3700.0
2009-12-31 10:15:00,160.03,160.15,160.0,160.04,4900.0,160.03,160.15,160.0,160.04,4900.0
2009-12-31 10:20:00,160.12,160.16,160.06,160.16,2400.0,160.12,160.16,160.06,160.16,2400.0
2009-12-31 10:25:00,160.15,160.16,160.08,160.15,1000.0,160.15,160.16,160.08,160.15,1000.0
2009-12-31 10:30:00,160.07,160.28,160.07,160.15,5700.0,160.07,160.28,160.07,160.15,5700.0
2009-12-31 10:35:00,160.17,160.17,160.13,160.13,400.0,160.17,160.17,160.13,160.13,400.0
2009-12-31 10:40:00,160.12,160.15,160.07,160.1,900.0,160.12,160.15,160.07,160.1,900.0
2009-12-31 10:45:00,160.16,160.21,160.16,160.18,800.0,160.16,160.21,160.16,160.18,800.0
2009-12-31 10:50:00,160.21,160.21,160.12,160.12,300.0,160.21,160.21,160.12,160.12,300.0
2009-12-31 10:55:00,160.19,160.21,160.19,160.21,500.0,160.19,160.21,160.19,160.21,500.0
2009-12-31 11:00:00,160.15,160.15,160.12,160.12,300.0,160.15,160.15,160.12,160.12,300.0
2009-12-31 11:05:00,160.12,160.12,159.89,159.96,2100.0,160.12,160.12,159.89,159.96,2100.0
2009-12-31 11:10:00,159.89,159.89,159.8,159.82,1800.0,159.89,159.89,159.8,159.82,1800.0
2009-12-31 11:15:00,159.88,159.88,159.79,159.79,900.0,159.88,159.88,159.79,159.79,900.0
2009-12-31 11:20:00,159.64,159.64,159.36,159.36,6000.0,159.64,159.64,159.36,159.36,6000.0
2009-12-31 11:25:00,159.32,159.32,159.01,159.01,7900.0,159.32,159.32,159.01,159.01,7900.0
2009-12-31 11:30:00,159.01,159.11,158.8,158.8,11000.0,159.01,159.11,158.8,158.8,11000.0
2009-12-31 11:35:00,158.83,159.08,158.8,159.01,2400.0,158.83,159.08,158.8,159.01,2400.0
2009-12-31 11:40:00,159.01,159.1,158.98,158.98,3900.0,159.01,159.1,158.98,158.98,3900.0
2009-12-31 11:45:00,158.98,159.05,158.98,159.05,1500.0,158.98,159.05,158.98,159.05,1500.0
2009-12-31 11:50:00,159.05,159.18,159.01,159.18,1500.0,159.05,159.18,159.01,159.18,1500.0
2009-12-31 11:55:00,159.11,159.2,159.1,159.19,1500.0,159.11,159.2,159.1,159.19,1500.0
2009-12-31 12:00:00,159.13,159.22,158.87,158.87,6800.0,159.13,159.22,158.87,158.87,6800.0
2009-12-31 12:05:00,158.89,158.89,158.76,158.83,4700.0,158.89,158.89,158.76,158.83,4700.0
2009-12-31 12:10:00,158.81,158.89,158.78,158.78,1100.0,158.81,158.89,158.78,158.78,1100.0
2009-12-31 12:15:00,158.77,158.81,158.65,158.73,1800.0,158.77,158.81,158.65,158.73,1800.0
2009-12-31 12:20:00,158.76,158.78,158.74,158.77,1800.0,158.76,158.78,158.74,158.77,1800.0
2009-12-31 12:25:00,158.77,158.78,158.75,158.78,800.0,158.77,158.78,158.75,158.78,800.0
2009-12-31 12:30:00,158.75,158.87,158.75,158.87,500.0,158.75,158.87,158.75,158.87,500.0
2009-12-31 12:35:00,158.84,158.9,158.84,158.9,300.0,158.84,158.9,158.84,158.9,300.0
2009-12-31 12:40:00,158.91,159.05,158.91,159.05,700.0,158.91,159.05,158.91,159.05,700.0
2009-12-31 12:45:00,159.09,159.19,159.09,159.18,800.0,159.09,159.19,159.09,159.18,800.0
2009-12-31 12:50:00,159.22,159.22,159.16,159.17,500.0,159.22,159.22,159.16,159.17,500.0
2009-12-31 12:55:00,159.16,159.18,159.11,159.11,1100.0,159.16,159.18,159.11,159.11,1100.0
2009-12-31 13:00:00,159.06,159.12,159.06,159.11,300.0,159.06,159.12,159.06,159.11,300.0
2009-12-31 13:05:00,159.1,159.11,159.08,159.1,1200.0,159.1,159.11,159.08,159.1,1200.0
2009-12-31 13:10:00,159.08,159.09,159.05,159.05,500.0,159.08,159.09,159.05,159.05,500.0
2009-12-31 13:15:00,159.03,159.07,159.03,159.05,800.0,159.03,159.07,159.03,159.05,800.0
2009-12-31 13:20:00,159.02,159.02,158.95,158.98,1600.0,159.02,159.02,158.95,158.98,1600.0
2009-12-31 13:25:00,159.03,159.12,159.01,159.12,1800.0,159.03,159.12,159.01,159.12,1800.0
2009-12-31 13:30:00,159.16,159.2,158.84,158.89,7500.0,159.16,159.2,158.84,158.89,7500.0
2009-12-31 13:35:00,158.94,159.05,158.94,159.05,1100.0,158.94,159.05,158.94,159.05,1100.0
2009-12-31 13:40:00,159.08,159.13,159.02,159.13,700.0,159.08,159.13,159.02,159.13,700.0
2009-12-31 13:45:00,159.15,159.33,159.02,159.02,3300.0,159.15,159.33,159.02,159.02,3300.0
2009-12-31 13:50:00,159.07,159.07,159.02,159.02,200.0,159.07,159.07,159.02,159.02,200.0
2009-12-31 13:55:00,159.01,159.08,158.98,158.98,400.0,159.01,159.08,158.98,158.98,400.0
2009-12-31 14:00:00,159.08,159.13,159.08,159.13,500.0,159.08,159.13,159.08,159.13,500.0
2009-12-31 14:05:00,159.15,159.2,159.13,159.2,900.0,159.15,159.2,159.13,159.2,900.0
2009-12-31 14:10:00,159.16,159.16,158.97,158.97,1400.0,159.16,159.16,158.97,158.97,1400.0
2009-12-31 14:15:00,159.03,159.07,159.03,159.07,300.0,159.03,159.07,159.03,159.07,300.0
2009-12-31 14:20:00,158.99,158.99,158.85,158.94,1800.0,158.99,158.99,158.85,158.94,1800.0
2009-12-31 14:25:00,158.91,158.97,158.9,158.95,1200.0,158.91,158.97,158.9,158.95,1200.0
2009-12-31 14:30:00,158.94,158.96,158.85,158.96,2800.0,158.94,158.96,158.85,158.96,2800.0
2009-12-31 14:35:00,158.98,158.98,158.94,158.94,1900.0,158.98,158.98,158.94,158.94,1900.0
2009-12-31 14:40:00,158.94,158.97,158.92,158.92,1700.0,158.94,158.97,158.92,158.92,1700.0
2009-12-31 14:45:00,158.97,158.99,158.93,158.93,900.0,158.97,158.99,158.93,158.93,900.0
2009-12-31 14:50:00,158.93,159.02,158.93,158.99,1900.0,158.93,159.02,158.93,158.99,1900.0
2009-12-31 14:55:00,159.07,159.19,159.07,159.07,4700.0,159.07,159.19,159.07,159.07,4700.0
2009-12-31 15:00:00,159.05,159.13,159.05,159.08,2000.0,159.05,159.13,159.05,159.08,2000.0
2009-12-31 15:05:00,159.08,159.15,158.99,159.02,3100.0,159.08,159.15,158.99,159.02,3100.0
2009-12-31 15:10:00,158.97,159.04,158.97,159.02,1100.0,158.97,159.04,158.97,159.02,1100.0
2009-12-31 15:15:00,159.01,159.09,158.97,159.06,2100.0,159.01,159.09,158.97,159.06,2100.0
2009-12-31 15:20:00,159.03,159.08,159.02,159.05,2800.0,159.03,159.08,159.02,159.05,2800.0
2009-12-31 15:25:00,159.05,159.2,159.05,159.2,4500.0,159.05,159.2,159.05,159.2,4500.0
2009-12-31 15:30:00,159.2,159.2,158.95,158.98,9700.0,159.2,159.2,158.95,158.98,9700.0
2009-12-31 15:35:00,158.96,158.96,158.74,158.87,5800.0,158.96,158.96,158.74,158.87,5800.0
2009-12-31 15:40:00,158.83,158.85,158.48,158.5,12300.0,158.83,158.85,158.48,158.5,12300.0
2009-12-31 15:45:00,158.45,158.45,158.31,158.32,9800.0,158.45,158.45,158.31,158.32,9800.0
2009-12-31 15:50:00,158.32,158.47,158.3,158.38,11600.0,158.32,158.47,158.3,158.38,11600.0
2009-12-31 15:55:00,158.36,158.4,158.09,158.09,26900.0,158.36,158.4,158.09,158.09,26900.0
2010-01-04 09:30:00,158.99,158.99,158.0,158.74,9300.0,158.99,158.99,158.0,158.74,9300.0
2010-01-04 09:35:00,158.91,159.39,158.79,159.39,8500.0,158.91,159.39,158.79,159.39,8500.0
2010-01-04 09:40:00,159.25,159.37,158.68,158.98,7200.0,159.25,159.37,158.68,158.98,7200.0
2010-01-04 09:45:00,159.0,159.35,158.9,159.07,9800.0,159.0,159.35,158.9,159.07,9800.0
2010-01-04 09:50:00,159.04,159.24,158.89,159.04,8900.0,159.04,159.24,158.89,159.04,8900.0
2010-01-04 09:55:00,159.15,159.21,158.88,159.08,3200.0,159.15,159.21,158.88,159.08,3200.0
2010-01-04 10:00:00,159.27,159.3,158.95,158.95,10500.0,159.27,159.3,158.95,158.95,10500.0
2010-01-04 10:05:00,159.01,159.01,158.85,159.0,5600.0,159.01,159.01,158.85,159.0,5600.0
2010-01-04 10:10:00,159.0,159.03,158.81,158.94,5400.0,159.0,159.03,158.81,158.94,5400.0
2010-01-04 10:15:00,158.89,158.89,158.75,158.8,2500.0,158.89,158.89,158.75,158.8,2500.0
2010-01-04 10:20:00,158.76,158.76,158.61,158.64,1900.0,158.76,158.76,158.61,158.64,1900.0
2010-01-04 10:25:00,158.65,158.81,158.51,158.72,9100.0,158.65,158.81,158.51,158.72,9100.0
2010-01-04 10:30:00,158.64,158.79,158.61,158.64,4700.0,158.64,158.79,158.61,158.64,4700.0
2010-01-04 10:35:00,158.57,158.88,158.54,158.71,6100.0,158.57,158.88,158.54,158.71,6100.0
2010-01-04 10:40:00,158.79,158.86,158.78,158.78,1700.0,158.79,158.86,158.78,158.78,1700.0
2010-01-04 10:45:00,158.76,159.0,158.67,159.0,5700.0,158.76,159.0,158.67,159.0,5700.0
2010-01-04 10:50:00,158.99,158.99,158.85,158.95,1600.0,158.99,158.99,158.85,158.95,1600.0
2010-01-04 10:55:00,158.86,158.99,158.82,158.88,4500.0,158.86,158.99,158.82,158.88,4500.0
2010-01-04 11:00:00,158.83,158.93,158.66,158.71,5500.0,158.83,158.93,158.66,158.71,5500.0
2010-01-04 11:05:00,158.67,158.71,158.64,158.7,2500.0,158.67,158.71,158.64,158.7,2500.0
2010-01-04 11:10:00,158.74,158.74,158.58,158.65,3600.0,158.74,158.74,158.58,158.65,3600.0
2010-01-04 11:15:00,158.65,158.78,158.62,158.68,5000.0,158.65,158.78,158.62,158.68,5000.0
2010-01-04 11:20:00,158.7,158.99,158.66,158.96,3200.0,158.7,158.99,158.66,158.96,3200.0
2010-01-04 11:25:00,158.99,158.99,158.83,158.87,1600.0,158.99,158.99,158.83,158.87,1600.0
2010-01-04 11:30:00,158.75,158.81,158.72,158.81,3000.0,158.75,158.81,158.72,158.81,3000.0
2010-01-04 11:35:00,158.78,158.78,158.63,158.63,800.0,158.78,158.78,158.63,158.63,800.0
2010-01-04 11:40:00,158.64,158.8,158.64,158.8,4100.0,158.64,158.8,158.64,158.8,4100.0
2010-01-04 11:45:00,158.72,158.74,158.66,158.74,2300.0,158.72,158.74,158.66,158.74,2300.0
2010-01-04 11:50:00,158.74,158.85,158.74,158.84,1600.0,158.74,158.85,158.74,158.84,1600.0
2010-01-04 11:55:00,158.89,158.9,158.78,158.85,2400.0,158.89,158.9,158.78,158.85,2400.0
2010-01-04 12:00:00,158.81,158.93,158.79,158.89,5400.0,158.81,158.93,158.79,158.89,5400.0
2010-01-04 12:05:00,158.9,158.92,158.87,158.9,1700.0,158.9,158.92,158.87,158.9,1700.0
2010-01-04 12:10:00,158.9,158.95,158.87,158.95,5600.0,158.9,158.95,158.87,158.95,5600.0
2010-01-04 12:15:00,158.96,158.96,158.89,158.92,8300.0,158.96,158.96,158.89,158.92,8300.0
2010-01-04 12:20:00,158.9,158.98,158.89,158.98,1400.0,158.9,158.98,158.89,158.98,1400.0
2010-01-04 12:25:00,158.96,158.98,158.89,158.95,2200.0,158.96,158.98,158.89,158.95,2200.0
2010-01-04 12:30:00,158.95,158.99,158.92,158.98,1900.0,158.95,158.99,158.92,158.98,1900.0
2010-01-04 12:35:00,158.99,158.99,158.95,158.99,2300.0,158.99,158.99,158.95,158.99,2300.0
2010-01-04 12:40:00,158.98,159.02,158.95,158.99,2900.0,158.98,159.02,158.95,158.99,2900.0
2010-01-04 12:45:00,158.99,159.05,158.98,159.01,5100.0,158.99,159.05,158.98,159.01,5100.0
2010-01-04 12:50:00,159.0,159.05,158.99,159.03,6200.0,159.0,159.05,158.99,159.03,6200.0
2010-01-04 12:55:00,159.0,159.04,158.97,159.01,6400.0,159.0,159.04,158.97,159.01,6400.0
2010-01-04 13:00:00,159.0,159.05,158.98,159.0,6400.0,159.0,159.05,158.98,159.0,6400.0
2010-01-04 13:05:00,159.0,159.03,158.94,159.01,4300.0,159.0,159.03,158.94,159.01,4300.0
2010-01-04 13:10:00,159.02,159.02,158.93,158.95,7500.0,159.02,159.02,158.93,158.95,7500.0
2010-01-04 13:15:00,158.94,159.0,158.94,159.0,4200.0,158.94,159.0,158.94,159.0,4200.0
2010-01-04 13:20:00,159.0,159.03,158.95,159.02,7200.0,159.0,159.03,158.95,159.02,7200.0
2010-01-04 13:25:00,159.03,159.07,158.97,158.99,6600.0,159.03,159.07,158.97,158.99,6600.0
2010-01-04 13:30:00,159.0,159.03,158.98,159.02,4800.0,159.0,159.03,158.98,159.02,4800.0
2010-01-04 13:35:00,159.02,159.04,158.96,159.01,4900.0,159.02,159.04,158.96,159.01,4900.0
2010-01-04 13:40:00,159.0,159.0,158.92,159.0,3000.0,159.0,159.0,158.92,159.0,3000.0
2010-01-04 13:45:00,159.0,159.04,158.94,158.94,5700.0,159.0,159.04,158.94,158.94,5700.0
2010-01-04 13:50:00,158.93,158.93,158.67,158.67,7800.0,158.93,158.93,158.67,158.67,7800.0
2010-01-04 13:55:00,158.71,158.71,158.45,158.5,4400.0,158.71,158.71,158.45,158.5,4400.0
2010-01-04 14:00:00,158.46,158.47,158.32,158.32,5100.0,158.46,158.47,158.32,158.32,5100.0
2010-01-04 14:05:00,158.32,158.37,158.32,158.37,1900.0,158.32,158.37,158.32,158.37,1900.0
2010-01-04 14:10:00,158.37,158.37,158.3,158.33,1100.0,158.37,158.37,158.3,158.33,1100.0
2010-01-04 14:15:00,158.34,158.34,158.28,158.33,1600.0,158.34,158.34,158.28,158.33,1600.0
2010-01-04 14:20:00,158.37,158.37,158.31,158.31,900.0,158.37,158.37,158.31,158.31,900.0
2010-01-04 14:25:00,158.31,158.39,158.28,158.39,1900.0,158.31,158.39,158.28,158.39,1900.0
2010-01-04 14:30:00,158.35,158.41,158.33,158.36,1100.0,158.35,158.41,158.33,158.36,1100.0
2010-01-04 14:35:00,158.34,158.41,158.28,158.33,1900.0,158.34,158.41,158.28,158.33,1900.0
2010-01-04 14:40:00,158.38,158.38,158.28,158.37,1300.0,158.38,158.38,158.28,158.37,1300.0
2010-01-04 14:45:00,158.36,158.48,158.34,158.47,1900.0,158.36,158.48,158.34,158.47,1900.0
2010-01-04 14:50:00,158.48,158.48,158.37,158.38,3500.0,158.48,158.48,158.37,158.38,3500.0
2010-01-04 14:55:00,158.37,158.4,158.3,158.3,1700.0,158.37,158.4,158.3,158.3,1700.0
2010-01-04 15:00:00,158.28,158.4,158.28,158.33,2400.0,158.28,158.4,158.28,158.33,2400.0
2010-01-04 15:05:00,158.33,158.42,158.26,158.26,3900.0,158.33,158.42,158.26,158.26,3900.0
2010-01-04 15:10:00,158.22,158.24,158.11,158.12,3300.0,158.22,158.24,158.11,158.12,3300.0
2010-01-04 15:15:00,158.1,158.14,157.98,157.98,4700.0,158.1,158.14,157.98,157.98,4700.0
2010-01-04 15:20:00,158.02,158.15,158.02,158.08,3500.0,158.02,158.15,158.02,158.08,3500.0
2010-01-04 15:25:00,158.1,158.1,158.0,158.08,4500.0,158.1,158.1,158.0,158.08,4500.0
2010-01-04 15:30:00,158.08,158.22,158.03,158.15,7300.0,158.08,158.22,158.03,158.15,7300.0
2010-01-04 15:35:00,158.14,158.24,158.06,158.1,5200.0,158.14,158.24,158.06,158.1,5200.0
2010-01-04 15:40:00,158.07,158.08,157.98,157.99,8500.0,158.07,158.08,157.98,157.99,8500.0
2010-01-04 15:45:00,158.02,158.03,157.79,157.86,19400.0,158.02,158.03,157.79,157.86,19400.0
2010-01-04 15:50:00,157.85,157.87,157.73,157.76,14200.0,157.85,157.87,157.73,157.76,14200.0
2010-01-04 15:55:00,157.79,158.03,157.71,158.03,19500.0,157.79,158.03,157.71,158.03,19500.0
2010-01-05 09:30:00,158.65,158.65,157.47,157.49,13800.0,158.65,158.65,157.47,157.49,13800.0
2010-01-05 09:35:00,157.74,157.74,157.25,157.55,4800.0,157.74,157.74,157.25,157.55,4800.0
2010-01-05 09:40:00,157.55,157.55,157.39,157.43,3800.0,157.55,157.55,157.39,157.43,3800.0
2010-01-05 09:45:00,157.41,157.66,157.37,157.5,2800.0,157.41,157.66,157.37,157.5,2800.0
2010-01-05 09:50:00,157.51,157.54,157.26,157.39,7000.0,157.51,157.54,157.26,157.39,7000.0
2010-01-05 09:55:00,157.36,157.36,156.94,156.94,2800.0,157.36,157.36,156.94,156.94,2800.0
2010-01-05 10:00:00,157.0,157.47,156.69,157.39,10900.0,157.0,157.47,156.69,157.39,10900.0
2010-01-05 10:05:00,157.41,157.58,157.41,157.5,1100.0,157.41,157.58,157.41,157.5,1100.0
2010-01-05 10:10:00,157.48,157.81,157.48,157.81,2900.0,157.48,157.81,157.48,157.81,2900.0
2010-01-05 10:15:00,157.78,157.91,157.53,157.56,4900.0,157.78,157.91,157.53,157.56,4900.0
2010-01-05 10:20:00,157.55,157.72,157.44,157.44,5100.0,157.55,157.72,157.44,157.44,5100.0
2010-01-05 10:25:00,157.57,157.73,157.42,157.62,8400.0,157.57,157.73,157.42,157.62,8400.0
2010-01-05 10:30:00,157.61,157.71,157.42,157.42,11100.0,157.61,157.71,157.42,157.42,11100.0
2010-01-05 10:35:00,157.41,157.41,157.19,157.19,7500.0,157.41,157.41,157.19,157.19,7500.0
2010-01-05 10:40:00,157.27,157.71,157.25,157.69,6800.0,157.27,157.71,157.25,157.69,6800.0
2010-01-05 10:45:00,157.69,157.69,157.05,157.25,15700.0,157.69,157.69,157.05,157.25,15700.0
2010-01-05 10:50:00,157.15,157.23,156.99,157.01,7400.0,157.15,157.23,156.99,157.01,7400.0
2010-01-05 10:55:00,157.1,157.1,156.94,157.07,12900.0,157.1,157.1,156.94,157.07,12900.0
2010-01-05 11:00:00,157.15,157.15,156.17,156.53,34700.0,157.15,157.15,156.17,156.53,34700.0
2010-01-05 11:05:00,156.55,156.65,156.44,156.48,7000.0,156.55,156.65,156.44,156.48,7000.0
2010-01-05 11:10:00,156.6,156.6,156.38,156.51,6900.0,156.6,156.6,156.38,156.51,6900.0
2010-01-05 11:15:00,156.48,156.48,156.2,156.34,6000.0,156.48,156.48,156.2,156.34,6000.0
2010-01-05 11:20:00,156.25,156.28,155.63,155.63,44700.0,156.25,156.28,155.63,155.63,44700.0
2010-01-05 11:25:00,155.73,155.73,155.58,155.64,15100.0,155.73,155.73,155.58,155.64,15100.0
2010-01-05 11:30:00,155.61,155.73,155.51,155.57,16900.0,155.61,155.73,155.51,155.57,16900.0
2010-01-05 11:35:00,155.55,155.66,155.44,155.51,17500.0,155.55,155.66,155.44,155.51,17500.0
2010-01-05 11:40:00,155.51,155.6,155.45,155.52,13600.0,155.51,155.6,155.45,155.52,13600.0
2010-01-05 11:45:00,155.56,155.65,155.43,155.46,13100.0,155.56,155.65,155.43,155.46,13100.0
2010-01-05 11:50:00,155.47,155.55,154.97,155.09,28800.0,155.47,155.55,154.97,155.09,28800.0
2010-01-05 11:55:00,155.09,155.12,154.81,154.95,14800.0,155.09,155.12,154.81,154.95,14800.0
2010-01-05 12:00:00,154.92,155.07,154.67,154.67,20300.0,154.92,155.07,154.67,154.67,20300.0
2010-01-05 12:05:00,154.68,154.85,154.13,154.3,41500.0,154.68,154.85,154.13,154.3,41500.0
2010-01-05 12:10:00,154.37,154.39,154.12,154.21,9200.0,154.37,154.39,154.12,154.21,9200.0
2010-01-05 12:15:00,154.27,154.53,154.22,154.46,8800.0,154.27,154.53,154.22,154.46,8800.0
2010-01-05 12:20:00,154.5,154.63,153.81,154.25,20800.0,154.5,154.63,153.81,154.25,20800.0
2010-01-05 12:25:00,154.3,154.3,153.85,154.05,10000.0,154.3,154.3,153.85,154.05,10000.0
2010-01-05 12:30:00,153.93,154.14,153.93,153.98,9300.0,153.93,154.14,153.93,153.98,9300.0
2010-01-05 12:35:00,153.99,154.23,153.67,153.92,19100.0,153.99,154.23,153.67,153.92,19100.0
2010-01-05 12:40:00,153.69,154.12,153.61,154.04,11900.0,153.69,154.12,153.61,154.04,11900.0
2010-01-05 12:45:00,154.02,154.54,153.91,154.34,16200.0,154.02,154.54,153.91,154.34,16200.0
2010-01-05 12:50:00,154.48,154.57,154.17,154.57,6100.0,154.48,154.57,154.17,154.57,6100.0
2010-01-05 12:55:00,154.58,154.58,153.61,154.2,35500.0,154.58,154.58,153.61,154.2,35500.0
2010-01-05 13:00:00,154.2,154.44,154.16,154.34,19100.0,154.2,154.44,154.16,154.34,19100.0
2010-01-05 13:05:00,154.34,154.35,154.1,154.13,12100.0,154.34,154.35,154.1,154.13,12100.0
2010-01-05 13:10:00,154.21,154.21,153.29,153.43,45200.0,154.21,154.21,153.29,153.43,45200.0
2010-01-05 13:15:00,153.43,153.43,153.05,153.05,15500.0,153.43,153.43,153.05,153.05,15500.0
2010-01-05 13:20:00,153.05,153.3,152.95,152.95,11500.0,153.05,153.3,152.95,152.95,11500.0
2010-01-05 13:25:00,152.96,153.03,152.32,152.57,32600.0,152.96,153.03,152.32,152.57,32600.0
2010-01-05 13:30:00,152.56,153.0,152.54,152.93,14500.0,152.56,153.0,152.54,152.93,14500.0
2010-01-05 13:35:00,152.97,153.15,152.87,152.92,14600.0,152.97,153.15,152.87,152.92,14600.0
2010-01-05 13:40:00,152.9,152.95,152.35,152.89,27500.0,152.9,152.95,152.35,152.89,27500.0
2010-01-05 13:45:00,152.89,153.01,152.87,152.98,11700.0,152.89,153.01,152.87,152.98,11700.0
2010-01-05 13:50:00,153.01,153.5,153.01,153.5,7200.0,153.01,153.5,153.01,153.5,7200.0
2010-01-05 13:55:00,153.51,153.94,153.24,153.91,19700.0,153.51,153.94,153.24,153.91,19700.0
2010-01-05 14:00:00,153.94,154.65,153.83,154.63,20000.0,153.94,154.65,153.83,154.63,20000.0
2010-01-05 14:05:00,154.62,155.27,154.62,155.22,20800.0,154.62,155.27,154.62,155.22,20800.0
2010-01-05 14:10:00,155.3,155.5,155.07,155.4,19100.0,155.3,155.5,155.07,155.4,19100.0
2010-01-05 14:15:00,155.4,155.89,155.4,155.8,19300.0,155.4,155.89,155.4,155.8,19300.0
2010-01-05 14:20:00,155.8,155.85,155.65,155.68,13000.0,155.8,155.85,155.65,155.68,13000.0
2010-01-05 14:25:00,155.61,156.21,155.61,156.09,24000.0,155.61,156.21,155.61,156.09,24000.0
2010-01-05 14:30:00,156.09,156.4,155.91,156.31,15000.0,156.09,156.4,155.91,156.31,15000.0
2010-01-05 14:35:00,156.36,156.56,156.33,156.51,11000.0,156.36,156.56,156.33,156.51,11000.0
2010-01-05 14:40:00,156.51,156.51,156.2,156.34,9100.0,156.51,156.51,156.2,156.34,9100.0
2010-01-05 14:45:00,156.41,156.62,156.36,156.42,15700.0,156.41,156.62,156.36,156.42,15700.0
2010-01-05 14:50:00,156.47,156.62,156.46,156.6,13800.0,156.47,156.62,156.46,156.6,13800.0
2010-01-05 14:55:00,156.6,156.67,156.53,156.6,7000.0,156.6,156.67,156.53,156.6,7000.0
2010-01-05 15:00:00,156.61,156.72,156.54,156.68,15400.0,156.61,156.72,156.54,156.68,15400.0
2010-01-05 15:05:00,156.68,156.82,156.54,156.57,17600.0,156.68,156.82,156.54,156.57,17600.0
2010-01-05 15:10:00,156.58,156.85,156.58,156.73,14200.0,156.58,156.85,156.58,156.73,14200.0
2010-01-05 15:15:00,156.74,156.79,156.73,156.73,7700.0,156.74,156.79,156.73,156.73,7700.0
2010-01-05 15:20:00,156.74,156.85,156.69,156.82,10700.0,156.74,156.85,156.69,156.82,10700.0
2010-01-05 15:25:00,156.77,156.87,156.71,156.74,12200.0,156.77,156.87,156.71,156.74,12200.0
2010-01-05 15:30:00,156.79,156.9,156.49,156.63,19200.0,156.79,156.9,156.49,156.63,19200.0
2010-01-05 15:35:00,156.64,156.76,156.5,156.74,11400.0,156.64,156.76,156.5,156.74,11400.0
2010-01-05 15:40:00,156.76,156.91,156.73,156.74,25500.0,156.76,156.91,156.73,156.74,25500.0
2010-01-05 15:45:00,156.78,156.95,156.57,156.6,21700.0,156.78,156.95,156.57,156.6,21700.0
2010-01-05 15:50:00,156.62,156.75,156.59,156.71,6100.0,156.62,156.75,156.59,156.71,6100.0
2010-01-05 15:55:00,156.72,156.84,156.65,156.73,19600.0,156.72,156.84,156.65,156.73,19600.0
2010-01-06 09:30:00,156.45,158.0,156.13,157.82,27800.0,156.45,158.0,156.13,157.82,27800.0
2010-01-06 09:35:00,157.89,158.79,157.71,158.17,29800.0,157.89,158.79,157.71,158.17,29800.0
2010-01-06 09:40:00,158.12,158.55,157.75,158.35,12200.0,158.12,158.55,157.75,158.35,12200.0
2010-01-06 09:45:00,158.25,158.25,157.42,157.42,9000.0,158.25,158.25,157.42,157.42,9000.0
2010-01-06 09:50:00,157.4,157.65,157.01,157.3,22600.0,157.4,157.65,157.01,157.3,22600.0
2010-01-06 09:55:00,157.43,157.69,157.05,157.14,7500.0,157.43,157.69,157.05,157.14,7500.0
2010-01-06 10:00:00,157.06,157.54,156.87,157.54,8800.0,157.06,157.54,156.87,157.54,8800.0
2010-01-06 10:05:00,157.54,157.54,156.61,156.84,26400.0,157.54,157.54,156.61,156.84,26400.0
2010-01-06 10:10:00,157.01,157.01,156.58,156.83,6200.0,157.01,157.01,156.58,156.83,6200.0
2010-01-06 10:15:00,156.79,156.99,156.77,156.91,7100.0,156.79,156.99,156.77,156.91,7100.0
2010-01-06 10:20:00,156.92,156.95,156.19,156.37,25700.0,156.92,156.95,156.19,156.37,25700.0
2010-01-06 10:25:00,156.43,156.66,156.26,156.37,8400.0,156.43,156.66,156.26,156.37,8400.0
2010-01-06 10:30:00,156.34,156.45,156.03,156.12,18700.0,156.34,156.45,156.03,156.12,18700.0
2010-01-06 10:35:00,156.16,156.16,155.27,155.27,28700.0,156.16,156.16,155.27,155.27,28700.0
2010-01-06 10:40:00,155.18,155.52,155.18,155.37,11000.0,155.18,155.52,155.18,155.37,11000.0
2010-01-06 10:45:00,155.46,155.87,155.35,155.69,22200.0,155.46,155.87,155.35,155.69,22200.0
2010-01-06 10:50:00,155.66,155.8,155.2,155.44,25000.0,155.66,155.8,155.2,155.44,25000.0
2010-01-06 10:55:00,155.41,155.46,155.01,155.01,8400.0,155.41,155.46,155.01,155.01,8400.0
2010-01-06 11:00:00,155.04,155.28,155.03,155.19,7400.0,155.04,155.28,155.03,155.19,7400.0
2010-01-06 11:05:00,155.16,155.22,154.64,154.86,23400.0,155.16,155.22,154.64,154.86,23400.0
2010-01-06 11:10:00,154.82,155.28,154.8,154.88,18500.0,154.82,155.28,154.8,154.88,18500.0
2010-01-06 11:15:00,154.88,155.2,154.77,154.97,12300.0,154.88,155.2,154.77,154.97,12300.0
2010-01-06 11:20:00,154.93,155.06,154.47,154.78,21800.0,154.93,155.06,154.47,154.78,21800.0
2010-01-06 11:25:00,154.81,154.97,154.54,154.76,15800.0,154.81,154.97,154.54,154.76,15800.0
2010-01-06 11:30:00,154.74,155.21,154.71,155.11,8300.0,154.74,155.21,154.71,155.11,8300.0
2010-01-06 11:35:00,155.18,155.46,154.81,155.38,30600.0,155.18,155.46,154.81,155.38,30600.0
2010-01-06 11:40:00,155.3,155.69,155.3,155.38,25300.0,155.3,155.69,155.3,155.38,25300.0
2010-01-06 11:45:00,155.55,155.62,154.46,154.46,22800.0,155.55,155.62,154.46,154.46,22800.0
2010-01-06 11:50:00,154.57,154.76,154.29,154.67,17500.0,154.57,154.76,154.29,154.67,17500.0
2010-01-06 11:55:00,154.66,154.77,154.49,154.65,8000.0,154.66,154.77,154.49,154.65,8000.0
2010-01-06 12:00:00,154.68,155.04,154.68,154.99,9000.0,154.68,155.04,154.68,154.99,9000.0
2010-01-06 12:05:00,155.11,155.51,155.0,155.51,15900.0,155.11,155.51,155.0,155.51,15900.0
2010-01-06 12:10:00,155.51,155.51,155.2,155.22,6800.0,155.51,155.51,155.2,155.22,6800.0
2010-01-06 12:15:00,155.19,155.44,155.14,155.2,12100.0,155.19,155.44,155.14,155.2,12100.0
2010-01-06 12:20:00,155.25,155.29,154.98,155.08,10000.0,155.25,155.29,154.98,155.08,10000.0
2010-01-06 12:25:00,155.03,155.17,154.89,155.12,8900.0,155.03,155.17,154.89,155.12,8900.0
2010-01-06 12:30:00,155.06,155.39,155.06,155.18,8900.0,155.06,155.39,155.06,155.18,8900.0
2010-01-06 12:35:00,155.19,155.35,155.15,155.15,5700.0,155.19,155.35,155.15,155.15,5700.0
2010-01-06 12:40:00,155.13,155.26,155.0,155.09,12300.0,155.13,155.26,155.0,155.09,12300.0
2010-01-06 12:45:00,155.06,155.2,155.0,155.2,8200.0,155.06,155.2,155.0,155.2,8200.0
2010-01-06 12:50:00,155.1,155.22,155.01,155.02,3900.0,155.1,155.22,155.01,155.02,3900.0
2010-01-06 12:55:00,155.06,155.31,155.0,155.31,9000.0,155.06,155.31,155.0,155.31,9000.0
2010-01-06 13:00:00,155.26,155.41,155.13,155.13,6100.0,155.26,155.41,155.13,155.13,6100.0
2010-01-06 13:05:00,155.21,155.25,155.04,155.1,8700.0,155.21,155.25,155.04,155.1,8700.0
2010-01-06 13:10:00,155.12,155.24,155.02,155.12,5700.0,155.12,155.24,155.02,155.12,5700.0
2010-01-06 13:15:00,155.2,155.2,154.95,155.04,11800.0,155.2,155.2,154.95,155.04,11800.0
2010-01-06 13:20:00,155.08,155.19,155.03,155.03,7800.0,155.08,155.19,155.03,155.03,7800.0
2010-01-06 13:25:00,155.04,155.14,155.01,155.01,5200.0,155.04,155.14,155.01,155.01,5200.0
2010-01-06 13:30:00,155.1,155.26,155.02,155.16,17300.0,155.1,155.26,155.02,155.16,17300.0
2010-01-06 13:35:00,155.17,155.19,155.03,155.14,16100.0,155.17,155.19,155.03,155.14,16100.0
2010-01-06 13:40:00,155.15,155.17,155.0,155.06,8400.0,155.15,155.17,155.0,155.06,8400.0
2010-01-06 13:45:00,155.04,155.25,155.03,155.21,6000.0,155.04,155.25,155.03,155.21,6000.0
2010-01-06 13:50:00,155.25,155.28,155.21,155.24,8000.0,155.25,155.28,155.21,155.24,8000.0
2010-01-06 13:55:00,155.24,155.24,154.97,154.99,12500.0,155.24,155.24,154.97,154.99,12500.0
2010-01-06 14:00:00,155.0,155.15,154.99,155.01,11600.0,155.0,155.15,154.99,155.01,11600.0
2010-01-06 14:05:00,155.0,155.27,155.0,155.19,3400.0,155.0,155.27,155.0,155.19,3400.0
2010-01-06 14:10:00,155.26,155.45,155.24,155.44,9300.0,155.26,155.45,155.24,155.44,9300.0
2010-01-06 14:15:00,155.39,155.44,155.14,155.26,6800.0,155.39,155.44,155.14,155.26,6800.0
2010-01-06 14:20:00,155.32,155.51,155.24,155.46,5300.0,155.32,155.51,155.24,155.46,5300.0
2010-01-06 14:25:00,155.54,155.54,155.45,155.48,1500.0,155.54,155.54,155.45,155.48,1500.0
2010-01-06 14:30:00,155.53,155.75,155.51,155.75,5900.0,155.53,155.75,155.51,155.75,5900.0
2010-01-06 14:35:00,155.75,155.87,155.58,155.58,4900.0,155.75,155.87,155.58,155.58,4900.0
2010-01-06 14:40:00,155.52,155.66,155.52,155.61,2000.0,155.52,155.66,155.52,155.61,2000.0
2010-01-06 14:45:00,155.66,155.69,155.57,155.57,2700.0,155.66,155.69,155.57,155.57,2700.0
2010-01-06 14:50:00,155.56,155.62,155.43,155.58,6200.0,155.56,155.62,155.43,155.58,6200.0
2010-01-06 14:55:00,155.54,155.59,155.4,155.48,5300.0,155.54,155.59,155.4,155.48,5300.0
2010-01-06 15:00:00,155.43,155.49,155.23,155.23,5900.0,155.43,155.49,155.23,155.23,5900.0
2010-01-06 15:05:00,155.21,155.3,155.02,155.03,14200.0,155.21,155.3,155.02,155.03,14200.0
2010-01-06 15:10:00,155.05,155.2,155.01,155.15,12500.0,155.05,155.2,155.01,155.15,12500.0
2010-01-06 15:15:00,155.09,155.15,154.9,154.9,21700.0,155.09,155.15,154.9,154.9,21700.0
2010-01-06 15:20:00,154.91,154.99,154.76,154.93,17800.0,154.91,154.99,154.76,154.93,17800.0
2010-01-06 15:25:00,154.94,155.16,154.92,155.02,28900.0,154.94,155.16,154.92,155.02,28900.0
2010-01-06 15:30:00,155.02,155.05,154.95,155.04,24300.0,155.02,155.05,154.95,155.04,24300.0
2010-01-06 15:35:00,155.04,155.1,154.9,155.05,20100.0,155.04,155.1,154.9,155.05,20100.0
2010-01-06 15:40:00,155.08,155.08,154.93,154.96,25000.0,155.08,155.08,154.93,154.96,25000.0
2010-01-06 15:45:00,154.97,155.11,154.97,155.09,23900.0,154.97,155.11,154.97,155.09,23900.0
2010-01-06 15:50:00,155.12,155.31,154.99,155.31,21400.0,155.12,155.31,154.99,155.31,21400.0
2010-01-06 15:55:00,155.27,155.41,155.14,155.27,32100.0,155.27,155.41,155.14,155.27,32100.0
2010-01-07 09:30:00,155.93,156.1,155.14,156.03,11800.0,155.93,156.1,155.14,156.03,11800.0
2010-01-07 09:35:00,156.14,157.35,156.14,156.72,14400.0,156.14,157.35,156.14,156.72,14400.0
2010-01-07 09:40:00,156.64,157.0,156.64,156.87,3600.0,156.64,157.0,156.64,156.87,3600.0
2010-01-07 09:45:00,156.8,156.86,156.6,156.6,2500.0,156.8,156.86,156.6,156.6,2500.0
2010-01-07 09:50:00,156.65,156.65,155.8,155.8,13900.0,156.65,156.65,155.8,155.8,13900.0
2010-01-07 09:55:00,155.87,155.87,155.52,155.52,5700.0,155.87,155.87,155.52,155.52,5700.0
2010-01-07 10:00:00,155.67,155.89,155.21,155.21,8100.0,155.67,155.89,155.21,155.21,8100.0
2010-01-07 10:05:00,155.32,155.75,155.24,155.74,13900.0,155.32,155.75,155.24,155.74,13900.0
2010-01-07 10:10:00,155.7,156.3,155.62,156.3,11100.0,155.7,156.3,155.62,156.3,11100.0
2010-01-07 10:15:00,156.25,156.3,156.17,156.17,4500.0,156.25,156.3,156.17,156.17,4500.0
2010-01-07 10:20:00,156.14,156.97,156.11,156.97,9200.0,156.14,156.97,156.11,156.97,9200.0
2010-01-07 10:25:00,156.91,157.25,156.91,157.18,9500.0,156.91,157.25,156.91,157.18,9500.0
2010-01-07 10:30:00,157.14,157.14,156.8,156.88,7100.0,157.14,157.14,156.8,156.88,7100.0
2010-01-07 10:35:00,156.95,157.08,156.82,156.95,9400.0,156.95,157.08,156.82,156.95,9400.0
2010-01-07 10:40:00,156.9,157.14,156.78,157.01,15900.0,156.9,157.14,156.78,157.01,15900.0
2010-01-07 10:45:00,157.04,157.35,157.04,157.35,7300.0,157.04,157.35,157.04,157.35,7300.0
2010-01-07 10:50:00,157.44,157.44,157.28,157.38,1300.0,157.44,157.44,157.28,157.38,1300.0
2010-01-07 10:55:00,157.38,157.85,157.34,157.78,13300.0,157.38,157.85,157.34,157.78,13300.0
2010-01-07 11:00:00,157.7,157.91,157.52,157.63,5100.0,157.7,157.91,157.52,157.63,5100.0
2010-01-07 11:05:00,157.5,157.51,157.25,157.42,10000.0,157.5,157.51,157.25,157.42,10000.0
2010-01-07 11:10:00,157.42,157.42,157.33,157.41,1200.0,157.42,157.42,157.33,157.41,1200.0
2010-01-07 11:15:00,157.37,157.49,157.34,157.36,2700.0,157.37,157.49,157.34,157.36,2700.0
2010-01-07 11:20:00,157.4,157.4,157.3,157.33,1100.0,157.4,157.4,157.3,157.33,1100.0
2010-01-07 11:25:00,157.39,157.45,157.3,157.42,1700.0,157.39,157.45,157.3,157.42,1700.0
2010-01-07 11:30:00,157.34,157.58,157.34,157.49,5000.0,157.34,157.58,157.34,157.49,5000.0
2010-01-07 11:35:00,157.46,157.46,157.26,157.26,1700.0,157.46,157.46,157.26,157.26,1700.0
2010-01-07 11:40:00,157.14,157.37,157.14,157.37,2900.0,157.14,157.37,157.14,157.37,2900.0
2010-01-07 11:45:00,157.35,157.35,157.12,157.3,5500.0,157.35,157.35,157.12,157.3,5500.0
2010-01-07 11:50:00,157.3,157.3,157.3,157.3,0.0,157.3,157.3,157.3,157.3,0.0
2010-01-07 11:55:00,157.25,157.27,157.19,157.21,1300.0,157.25,157.27,157.19,157.21,1300.0
2010-01-07 12:00:00,157.21,157.24,157.05,157.11,3600.0,157.21,157.24,157.05,157.11,3600.0
2010-01-07 12:05:00,157.08,157.14,157.05,157.14,2000.0,157.08,157.14,157.05,157.14,2000.0
2010-01-07 12:10:00,157.21,157.21,157.21,157.21,300.0,157.21,157.21,157.21,157.21,300.0
2010-01-07 12:15:00,157.2,157.26,157.18,157.26,2300.0,157.2,157.26,157.18,157.26,2300.0
2010-01-07 12:20:00,157.3,157.3,157.19,157.27,2000.0,157.3,157.3,157.19,157.27,2000.0
2010-01-07 12:25:00,157.23,157.55,157.13,157.51,4800.0,157.23,157.55,157.13,157.51,4800.0
2010-01-07 12:30:00,157.49,157.49,157.41,157.47,2600.0,157.49,157.49,157.41,157.47,2600.0
2010-01-07 12:35:00,157.47,157.48,157.31,157.33,2500.0,157.47,157.48,157.31,157.33,2500.0
2010-01-07 12:40:00,157.2,157.28,157.16,157.22,1800.0,157.2,157.28,157.16,157.22,1800.0
2010-01-07 12:45:00,157.24,157.26,157.18,157.18,1000.0,157.24,157.26,157.18,157.18,1000.0
2010-01-07 12:50:00,157.2,157.32,157.2,157.29,1200.0,157.2,157.32,157.2,157.29,1200.0
2010-01-07 12:55:00,157.24,157.32,157.17,157.22,2600.0,157.24,157.32,157.17,157.22,2600.0
2010-01-07 13:00:00,157.19,157.19,157.12,157.12,700.0,157.19,157.19,157.12,157.12,700.0
2010-01-07 13:05:00,157.07,157.09,157.05,157.05,1100.0,157.07,157.09,157.05,157.05,1100.0
2010-01-07 13:10:00,157.12,157.27,157.12,157.22,2900.0,157.12,157.27,157.12,157.22,2900.0
2010-01-07 13:15:00,157.17,157.18,157.06,157.08,3000.0,157.17,157.18,157.06,157.08,3000.0
2010-01-07 13:20:00,157.19,157.23,157.19,157.23,200.0,157.19,157.23,157.19,157.23,200.0
2010-01-07 13:25:00,157.17,157.34,157.17,157.34,2700.0,157.17,157.34,157.17,157.34,2700.0
2010-01-07 13:30:00,157.31,157.37,157.26,157.29,1500.0,157.31,157.37,157.26,157.29,1500.0
2010-01-07 13:35:00,157.28,157.28,157.1,157.24,4600.0,157.28,157.28,157.1,157.24,4600.0
2010-01-07 13:40:00,157.2,157.24,157.13,157.24,2000.0,157.2,157.24,157.13,157.24,2000.0
2010-01-07 13:45:00,157.26,157.31,157.26,157.3,1000.0,157.26,157.31,157.26,157.3,1000.0
2010-01-07 13:50:00,157.25,157.25,157.14,157.23,4100.0,157.25,157.25,157.14,157.23,4100.0
2010-01-07 13:55:00,157.23,157.28,157.18,157.2,2400.0,157.23,157.28,157.18,157.2,2400.0
2010-01-07 14:00:00,157.22,157.26,157.19,157.2,2200.0,157.22,157.26,157.19,157.2,2200.0
2010-01-07 14:05:00,157.21,157.29,157.19,157.23,3900.0,157.21,157.29,157.19,157.23,3900.0
2010-01-07 14:10:00,157.24,157.24,157.15,157.2,2100.0,157.24,157.24,157.15,157.2,2100.0
2010-01-07 14:15:00,157.18,157.22,157.17,157.17,1000.0,157.18,157.22,157.17,157.17,1000.0
2010-01-07 14:20:00,157.16,157.25,157.07,157.2,4900.0,157.16,157.25,157.07,157.2,4900.0
2010-01-07 14:25:00,157.15,157.23,157.08,157.19,3800.0,157.15,157.23,157.08,157.19,3800.0
2010-01-07 14:30:00,157.16,157.27,157.12,157.27,2900.0,157.16,157.27,157.12,157.27,2900.0
2010-01-07 14:35:00,157.27,157.48,157.27,157.35,3300.0,157.27,157.48,157.27,157.35,3300.0
2010-01-07 14:40:00,157.32,157.49,157.32,157.44,5500.0,157.32,157.49,157.32,157.44,5500.0
2010-01-07 14:45:00,157.44,157.45,157.38,157.45,2500.0,157.44,157.45,157.38,157.45,2500.0
2010-01-07 14:50:00,157.45,157.45,157.17,157.22,3200.0,157.45,157.45,157.17,157.22,3200.0
2010-01-07 14:55:00,157.2,157.2,157.1,157.2,3600.0,157.2,157.2,157.1,157.2,3600.0
2010-01-07 15:00:00,157.17,157.32,157.0,157.23,10900.0,157.17,157.32,157.0,157.23,10900.0
2010-01-07 15:05:00,157.23,157.25,157.04,157.05,3400.0,157.23,157.25,157.04,157.05,3400.0
2010-01-07 15:10:00,157.03,157.21,157.02,157.14,2900.0,157.03,157.21,157.02,157.14,2900.0
2010-01-07 15:15:00,157.17,157.26,157.11,157.21,6900.0,157.17,157.26,157.11,157.21,6900.0
2010-01-07 15:20:00,157.25,157.53,157.25,157.49,6200.0,157.25,157.53,157.25,157.49,6200.0
2010-01-07 15:25:00,157.45,157.45,157.27,157.27,5900.0,157.45,157.45,157.27,157.27,5900.0
2010-01-07 15:30:00,157.26,157.39,157.11,157.39,10900.0,157.26,157.39,157.11,157.39,10900.0
2010-01-07 15:35:00,157.42,157.5,157.37,157.38,7200.0,157.42,157.5,157.37,157.38,7200.0
2010-01-07 15:40:00,157.39,157.42,157.17,157.37,13300.0,157.39,157.42,157.17,157.37,13300.0
2010-01-07 15:45:00,157.37,157.47,157.18,157.2,7700.0,157.37,157.47,157.18,157.2,7700.0
2010-01-07 15:50:00,157.21,157.45,157.17,157.27,16000.0,157.21,157.45,157.17,157.27,16000.0
2010-01-07 15:55:00,157.27,157.4,157.21,157.3,27700.0,157.27,157.4,157.21,157.3,27700.0
2010-01-08 09:30:00,156.73,156.99,156.11,156.11,2400.0,156.73,156.99,156.11,156.11,2400.0
2010-01-08 09:35:00,156.25,156.3,156.0,156.22,9300.0,156.25,156.3,156.0,156.22,9300.0
2010-01-08 09:40:00,156.17,156.19,155.9,155.9,1600.0,156.17,156.19,155.9,155.9,1600.0
2010-01-08 09:45:00,155.9,156.39,155.9,156.28,8500.0,155.9,156.39,155.9,156.28,8500.0
2010-01-08 09:50:00,156.14,156.14,155.75,155.75,6200.0,156.14,156.14,155.75,155.75,6200.0
2010-01-08 09:55:00,155.75,156.02,155.67,156.02,4000.0,155.75,156.02,155.67,156.02,4000.0
2010-01-08 10:00:00,156.06,156.67,156.02,156.49,15200.0,156.06,156.67,156.02,156.49,15200.0
2010-01-08 10:05:00,156.36,156.38,156.0,156.01,9300.0,156.36,156.38,156.0,156.01,9300.0
2010-01-08 10:10:00,156.0,156.26,155.94,155.94,5100.0,156.0,156.26,155.94,155.94,5100.0
2010-01-08 10:15:00,155.86,156.0,155.57,155.57,6800.0,155.86,156.0,155.57,155.57,6800.0
2010-01-08 10:20:00,155.54,155.77,155.48,155.54,5000.0,155.54,155.77,155.48,155.54,5000.0
2010-01-08 10:25:00,155.54,155.73,155.53,155.64,4600.0,155.54,155.73,155.53,155.64,4600.0
2010-01-08 10:30:00,155.68,155.88,155.36,155.45,13300.0,155.68,155.88,155.36,155.45,13300.0
2010-01-08 10:35:00,155.45,155.54,155.45,155.46,6300.0,155.45,155.54,155.45,155.46,6300.0
2010-01-08 10:40:00,155.52,155.57,155.52,155.54,800.0,155.52,155.57,155.52,155.54,800.0
2010-01-08 10:45:00,155.52,155.65,155.44,155.65,7700.0,155.52,155.65,155.44,155.65,7700.0
2010-01-08 10:50:00,155.71,155.91,155.68,155.88,5200.0,155.71,155.91,155.68,155.88,5200.0
2010-01-08 10:55:00,156.02,156.1,156.02,156.1,800.0,156.02,156.1,156.02,156.1,800.0
2010-01-08 11:00:00,156.06,156.06,155.88,155.88,1100.0,156.06,156.06,155.88,155.88,1100.0
2010-01-08 11:05:00,155.87,155.87,155.75,155.86,2600.0,155.87,155.87,155.75,155.86,2600.0
2010-01-08 11:10:00,156.01,156.01,155.99,156.01,500.0,156.01,156.01,155.99,156.01,500.0
2010-01-08 11:15:00,156.05,156.15,156.05,156.09,1000.0,156.05,156.15,156.05,156.09,1000.0
2010-01-08 11:20:00,156.16,156.16,156.04,156.04,900.0,156.16,156.16,156.04,156.04,900.0
2010-01-08 11:25:00,155.99,156.14,155.87,155.87,2900.0,155.99,156.14,155.87,155.87,2900.0
2010-01-08 11:30:00,155.96,156.09,155.96,156.09,800.0,155.96,156.09,155.96,156.09,800.0
2010-01-08 11:35:00,156.09,156.09,156.0,156.01,800.0,156.09,156.09,156.0,156.01,800.0
2010-01-08 11:40:00,156.08,156.29,156.07,156.29,1700.0,156.08,156.29,156.07,156.29,1700.0
2010-01-08 11:45:00,156.32,156.32,156.2,156.2,1300.0,156.32,156.32,156.2,156.2,1300.0
2010-01-08 11:50:00,156.17,156.17,156.03,156.03,1300.0,156.17,156.17,156.03,156.03,1300.0
2010-01-08 11:55:00,156.09,156.16,156.07,156.16,1300.0,156.09,156.16,156.07,156.16,1300.0
2010-01-08 12:00:00,156.09,156.28,156.09,156.19,4400.0,156.09,156.28,156.09,156.19,4400.0
2010-01-08 12:05:00,156.21,156.21,156.09,156.09,1000.0,156.21,156.21,156.09,156.09,1000.0
2010-01-08 12:10:00,156.08,156.1,156.05,156.05,1000.0,156.08,156.1,156.05,156.05,1000.0
2010-01-08 12:15:00,156.02,156.03,156.0,156.03,1800.0,156.02,156.03,156.0,156.03,1800.0
2010-01-08 12:20:00,156.05,156.35,156.02,156.31,3300.0,156.05,156.35,156.02,156.31,3300.0
2010-01-08 12:25:00,156.31,156.32,156.17,156.24,2300.0,156.31,156.32,156.17,156.24,2300.0
2010-01-08 12:30:00,156.32,156.42,156.3,156.35,7300.0,156.32,156.42,156.3,156.35,7300.0
2010-01-08 12:35:00,156.34,156.39,156.34,156.37,2000.0,156.34,156.39,156.34,156.37,2000.0
2010-01-08 12:40:00,156.42,156.43,156.31,156.32,2700.0,156.42,156.43,156.31,156.32,2700.0
2010-01-08 12:45:00,156.32,156.33,156.29,156.3,4400.0,156.32,156.33,156.29,156.3,4400.0
2010-01-08 12:50:00,156.23,156.23,156.23,156.23,100.0,156.23,156.23,156.23,156.23,100.0
2010-01-08 12:55:00,156.15,156.43,156.15,156.43,3700.0,156.15,156.43,156.15,156.43,3700.0
2010-01-08 13:00:00,156.5,156.5,156.5,156.5,100.0,156.5,156.5,156.5,156.5,100.0
2010-01-08 13:05:00,156.51,156.74,156.49,156.5,4700.0,156.51,156.74,156.49,156.5,4700.0
2010-01-08 13:10:00,156.51,156.58,156.45,156.58,2000.0,156.51,156.58,156.45,156.58,2000.0
2010-01-08 13:15:00,156.65,156.69,156.65,156.69,1100.0,156.65,156.69,156.65,156.69,1100.0
2010-01-08 13:20:00,156.61,156.69,156.56,156.61,1800.0,156.61,156.69,156.56,156.61,1800.0
2010-01-08 13:25:00,156.57,156.65,156.54,156.55,3300.0,156.57,156.65,156.54,156.55,3300.0
2010-01-08 13:30:00,156.56,156.73,156.56,156.69,6100.0,156.56,156.73,156.56,156.69,6100.0
2010-01-08 13:35:00,156.71,156.71,156.56,156.56,1800.0,156.71,156.71,156.56,156.56,1800.0
2010-01-08 13:40:00,156.62,156.68,156.29,156.29,6600.0,156.62,156.68,156.29,156.29,6600.0
2010-01-08 13:45:00,156.35,156.35,156.23,156.23,3100.0,156.35,156.35,156.23,156.23,3100.0
2010-01-08 13:50:00,156.3,156.3,156.09,156.19,2600.0,156.3,156.3,156.09,156.19,2600.0
2010-01-08 13:55:00,156.14,156.2,156.0,156.01,10500.0,156.14,156.2,156.0,156.01,10500.0
2010-01-08 14:00:00,156.0,156.0,155.78,155.96,2500.0,156.0,156.0,155.78,155.96,2500.0
2010-01-08 14:05:00,156.0,156.0,155.92,155.92,1500.0,156.0,156.0,155.92,155.92,1500.0
2010-01-08 14:10:00,155.9,155.92,155.8,155.9,4900.0,155.9,155.92,155.8,155.9,4900.0
2010-01-08 14:15:00,155.9,155.9,155.63,155.71,7200.0,155.9,155.9,155.63,155.71,7200.0
2010-01-08 14:20:00,155.73,155.81,155.69,155.81,3400.0,155.73,155.81,155.69,155.81,3400.0
2010-01-08 14:25:00,155.76,155.87,155.76,155.85,1300.0,155.76,155.87,155.76,155.85,1300.0
2010-01-08 14:30:00,155.89,155.93,155.86,155.93,500.0,155.89,155.93,155.86,155.93,500.0
2010-01-08 14:35:00,155.93,155.97,155.93,155.96,1100.0,155.93,155.97,155.93,155.96,1100.0
2010-01-08 14:40:00,155.97,155.99,155.85,155.92,3400.0,155.97,155.99,155.85,155.92,3400.0
2010-01-08 14:45:00,155.98,156.04,155.88,155.92,8100.0,155.98,156.04,155.88,155.92,8100.0
2010-01-08 14:50:00,155.9,156.02,155.9,155.93,3100.0,155.9,156.02,155.9,155.93,3100.0
2010-01-08 14:55:00,155.95,156.01,155.89,155.93,7500.0,155.95,156.01,155.89,155.93,7500.0
2010-01-08 15:00:00,155.9,155.95,155.8,155.87,5900.0,155.9,155.95,155.8,155.87,5900.0
2010-01-08 15:05:00,155.85,155.89,155.75,155.75,4900.0,155.85,155.89,155.75,155.75,4900.0
2010-01-08 15:10:00,155.71,155.72,155.56,155.57,6300.0,155.71,155.72,155.56,155.57,6300.0
2010-01-08 15:15:00,155.58,155.58,155.4,155.4,5800.0,155.58,155.58,155.4,155.4,5800.0
2010-01-08 15:20:00,155.4,155.51,155.33,155.33,5300.0,155.4,155.51,155.33,155.33,5300.0
2010-01-08 15:25:00,155.34,155.54,155.22,155.54,10200.0,155.34,155.54,155.22,155.54,10200.0
2010-01-08 15:30:00,155.55,155.83,155.54,155.81,19900.0,155.55,155.83,155.54,155.81,19900.0
2010-01-08 15:35:00,155.8,155.92,155.78,155.85,12800.0,155.8,155.92,155.78,155.85,12800.0
2010-01-08 15:40:00,155.87,155.88,155.63,155.71,20000.0,155.87,155.88,155.63,155.71,20000.0
2010-01-08 15:45:00,155.71,155.71,155.37,155.38,22400.0,155.71,155.71,155.37,155.38,22400.0
2010-01-08 15:50:00,155.4,155.56,155.31,155.53,31500.0,155.4,155.56,155.31,155.53,31500.0
2010-01-08 15:55:00,155.5,155.56,155.14,155.29,45000.0,155.5,155.56,155.14,155.29,45000.0
2010-01-11 09:30:00,155.01,155.65,154.43,154.5,9400.0,155.01,155.65,154.43,154.5,9400.0
2010-01-11 09:35:00,154.47,154.69,153.89,154.27,26000.0,154.47,154.69,153.89,154.27,26000.0
2010-01-11 09:40:00,154.24,154.87,154.2,154.75,19900.0,154.24,154.87,154.2,154.75,19900.0
2010-01-11 09:45:00,154.76,154.79,154.29,154.37,14800.0,154.76,154.79,154.29,154.37,14800.0
2010-01-11 09:50:00,154.41,154.51,154.35,154.35,8100.0,154.41,154.51,154.35,154.35,8100.0
2010-01-11 09:55:00,154.35,154.36,153.96,154.15,13800.0,154.35,154.36,153.96,154.15,13800.0
2010-01-11 10:00:00,154.25,154.68,154.25,154.68,5200.0,154.25,154.68,154.25,154.68,5200.0
2010-01-11 10:05:00,154.6,155.07,154.55,154.95,27600.0,154.6,155.07,154.55,154.95,27600.0
2010-01-11 10:10:00,154.94,155.25,154.94,155.0,17500.0,154.94,155.25,154.94,155.0,17500.0
2010-01-11 10:15:00,155.0,155.16,154.67,154.94,8300.0,155.0,155.16,154.67,154.94,8300.0
2010-01-11 10:20:00,154.92,154.92,154.51,154.64,3100.0,154.92,154.92,154.51,154.64,3100.0
2010-01-11 10:25:00,154.7,154.7,154.58,154.66,3900.0,154.7,154.7,154.58,154.66,3900.0
2010-01-11 10:30:00,154.65,154.65,154.62,154.65,900.0,154.65,154.65,154.62,154.65,900.0
2010-01-11 10:35:00,154.59,154.94,154.57,154.63,8200.0,154.59,154.94,154.57,154.63,8200.0
2010-01-11 10:40:00,154.64,154.74,154.54,154.57,20000.0,154.64,154.74,154.54,154.57,20000.0
2010-01-11 10:45:00,154.56,154.82,154.56,154.82,2500.0,154.56,154.82,154.56,154.82,2500.0
2010-01-11 10:50:00,154.95,154.96,154.77,154.93,5200.0,154.95,154.96,154.77,154.93,5200.0
2010-01-11 10:55:00,154.95,155.16,154.95,155.07,5100.0,154.95,155.16,154.95,155.07,5100.0
2010-01-11 11:00:00,155.04,155.04,154.95,155.02,1600.0,155.04,155.04,154.95,155.02,1600.0
2010-01-11 11:05:00,154.98,154.98,154.85,154.85,1500.0,154.98,154.98,154.85,154.85,1500.0
2010-01-11 11:10:00,154.77,155.1,154.77,154.92,3700.0,154.77,155.1,154.77,154.92,3700.0
2010-01-11 11:15:00,154.83,154.85,154.71,154.85,2200.0,154.83,154.85,154.71,154.85,2200.0
2010-01-11 11:20:00,154.88,155.04,154.88,154.92,3200.0,154.88,155.04,154.88,154.92,3200.0
2010-01-11 11:25:00,154.96,155.04,154.92,154.92,1700.0,154.96,155.04,154.92,154.92,1700.0
2010-01-11 11:30:00,154.93,154.93,154.76,154.77,2200.0,154.93,154.93,154.76,154.77,2200.0
2010-01-11 11:35:00,154.81,154.85,154.77,154.77,500.0,154.81,154.85,154.77,154.77,500.0
2010-01-11 11:40:00,154.77,154.77,154.5,154.5,3800.0,154.77,154.77,154.5,154.5,3800.0
2010-01-11 11:45:00,154.52,154.65,154.48,154.65,4400.0,154.52,154.65,154.48,154.65,4400.0
2010-01-11 11:50:00,154.58,154.83,154.58,154.76,2300.0,154.58,154.83,154.58,154.76,2300.0
2010-01-11 11:55:00,154.84,155.07,154.84,154.95,2000.0,154.84,155.07,154.84,154.95,2000.0
2010-01-11 12:00:00,155.01,155.13,154.96,155.13,1900.0,155.01,155.13,154.96,155.13,1900.0
2010-01-11 12:05:00,155.13,155.22,155.08,155.22,2200.0,155.13,155.22,155.08,155.22,2200.0
2010-01-11 12:10:00,155.23,155.32,155.23,155.32,800.0,155.23,155.32,155.23,155.32,800.0
2010-01-11 12:15:00,155.35,155.36,155.17,155.17,2200.0,155.35,155.36,155.17,155.17,2200.0
2010-01-11 12:20:00,155.2,155.26,155.2,155.25,2000.0,155.2,155.26,155.2,155.25,2000.0
2010-01-11 12:25:00,155.26,155.31,154.94,154.99,3500.0,155.26,155.31,154.94,154.99,3500.0
2010-01-11 12:30:00,154.88,154.88,154.87,154.88,1200.0,154.88,154.88,154.87,154.88,1200.0
2010-01-11 12:35:00,154.85,154.85,154.59,154.61,2000.0,154.85,154.85,154.59,154.61,2000.0
2010-01-11 12:40:00,154.63,154.63,154.58,154.58,400.0,154.63,154.63,154.58,154.58,400.0
2010-01-11 12:45:00,154.57,154.57,154.34,154.37,6400.0,154.57,154.57,154.34,154.37,6400.0
2010-01-11 12:50:00,154.43,154.62,154.43,154.62,2700.0,154.43,154.62,154.43,154.62,2700.0
2010-01-11 12:55:00,154.65,154.68,154.55,154.55,1800.0,154.65,154.68,154.55,154.55,1800.0
2010-01-11 13:00:00,154.57,154.57,154.44,154.49,1400.0,154.57,154.57,154.44,154.49,1400.0
2010-01-11 13:05:00,154.55,154.78,154.55,154.78,3100.0,154.55,154.78,154.55,154.78,3100.0
2010-01-11 13:10:00,154.78,154.98,154.78,154.98,6500.0,154.78,154.98,154.78,154.98,6500.0
2010-01-11 13:15:00,154.97,155.08,154.93,155.08,1600.0,154.97,155.08,154.93,155.08,1600.0
2010-01-11 13:20:00,155.08,155.14,155.08,155.08,1400.0,155.08,155.14,155.08,155.08,1400.0
2010-01-11 13:25:00,155.08,155.08,154.95,154.95,2800.0,155.08,155.08,154.95,154.95,2800.0
2010-01-11 13:30:00,154.96,155.08,154.95,155.05,7100.0,154.96,155.08,154.95,155.05,7100.0
2010-01-11 13:35:00,155.02,155.02,155.0,155.01,4500.0,155.02,155.02,155.0,155.01,4500.0
2010-01-11 13:40:00,155.0,155.07,155.0,155.04,2100.0,155.0,155.07,155.0,155.04,2100.0
2010-01-11 13:45:00,155.04,155.14,155.03,155.04,5000.0,155.04,155.14,155.03,155.04,5000.0
2010-01-11 13:50:00,155.04,155.11,155.04,155.11,2000.0,155.04,155.11,155.04,155.11,2000.0
2010-01-11 13:55:00,155.13,155.28,155.13,155.14,6500.0,155.13,155.28,155.13,155.14,6500.0
2010-01-11 14:00:00,155.15,155.16,155.13,155.13,2100.0,155.15,155.16,155.13,155.13,2100.0
2010-01-11 14:05:00,155.13,155.13,155.08,155.08,600.0,155.13,155.13,155.08,155.08,600.0
2010-01-11 14:10:00,155.1,155.18,154.98,155.18,4200.0,155.1,155.18,154.98,155.18,4200.0
2010-01-11 14:15:00,155.18,155.24,155.11,155.11,2700.0,155.18,155.24,155.11,155.11,2700.0
2010-01-11 14:20:00,155.16,155.23,155.14,155.14,2800.0,155.16,155.23,155.14,155.14,2800.0
2010-01-11 14:25:00,155.15,155.15,155.05,155.15,2300.0,155.15,155.15,155.05,155.15,2300.0
2010-01-11 14:30:00,155.11,155.11,155.09,155.1,500.0,155.11,155.11,155.09,155.1,500.0
2010-01-11 14:35:00,155.11,155.17,155.05,155.05,3300.0,155.11,155.17,155.05,155.05,3300.0
2010-01-11 14:40:00,155.1,155.18,155.05,155.13,3400.0,155.1,155.18,155.05,155.13,3400.0
2010-01-11 14:45:00,155.11,155.11,155.06,155.06,700.0,155.11,155.11,155.06,155.06,700.0
2010-01-11 14:50:00,155.1,155.18,155.1,155.1,1300.0,155.1,155.18,155.1,155.1,1300.0
2010-01-11 14:55:00,155.09,155.16,155.09,155.1,1600.0,155.09,155.16,155.09,155.1,1600.0
2010-01-11 15:00:00,155.07,155.25,155.01,155.1,4200.0,155.07,155.25,155.01,155.1,4200.0
2010-01-11 15:05:00,155.15,155.25,155.09,155.14,4100.0,155.15,155.25,155.09,155.14,4100.0
2010-01-11 15:10:00,155.14,155.23,155.06,155.06,5800.0,155.14,155.23,155.06,155.06,5800.0
2010-01-11 15:15:00,155.11,155.25,155.11,155.21,3100.0,155.11,155.25,155.11,155.21,3100.0
2010-01-11 15:20:00,155.23,155.27,155.12,155.16,6700.0,155.23,155.27,155.12,155.16,6700.0
2010-01-11 15:25:00,155.17,155.36,155.06,155.06,7700.0,155.17,155.36,155.06,155.06,7700.0
2010-01-11 15:30:00,155.06,155.3,155.06,155.29,5500.0,155.06,155.3,155.06,155.29,5500.0
2010-01-11 15:35:00,155.32,155.49,155.24,155.44,5400.0,155.32,155.49,155.24,155.44,5400.0
2010-01-11 15:40:00,155.42,155.42,155.25,155.25,3600.0,155.42,155.42,155.25,155.25,3600.0
2010-01-11 15:45:00,155.27,155.37,155.11,155.26,5500.0,155.27,155.37,155.11,155.26,5500.0
2010-01-11 15:50:00,155.32,155.45,155.17,155.44,9200.0,155.32,155.45,155.17,155.44,9200.0
2010-01-11 15:55:00,155.38,155.59,155.25,155.51,31500.0,155.38,155.59,155.25,155.51,31500.0
2010-01-12 09:30:00,155.26,155.26,154.5,154.5,3900.0,155.26,155.26,154.5,154.5,3900.0
2010-01-12 09:35:00,154.59,155.85,154.51,155.0,11000.0,154.59,155.85,154.51,155.0,11000.0
2010-01-12 09:40:00,154.98,154.98,154.5,154.53,7600.0,154.98,154.98,154.5,154.53,7600.0
2010-01-12 09:45:00,154.52,154.57,153.55,154.26,15900.0,154.52,154.57,153.55,154.26,15900.0
2010-01-12 09:50:00,154.34,154.91,154.34,154.66,9000.0,154.34,154.91,154.34,154.66,9000.0
2010-01-12 09:55:00,154.68,155.21,154.68,155.11,10700.0,154.68,155.21,154.68,155.11,10700.0
2010-01-12 10:00:00,155.05,155.16,154.91,155.1,16800.0,155.05,155.16,154.91,155.1,16800.0
2010-01-12 10:05:00,155.0,155.09,154.8,154.83,3500.0,155.0,155.09,154.8,154.83,3500.0
2010-01-12 10:10:00,154.83,155.2,154.83,155.19,7600.0,154.83,155.2,154.83,155.19,7600.0
2010-01-12 10:15:00,155.16,155.43,155.16,155.3,7300.0,155.16,155.43,155.16,155.3,7300.0
2010-01-12 10:20:00,155.3,155.38,155.21,155.35,4600.0,155.3,155.38,155.21,155.35,4600.0
2010-01-12 10:25:00,155.33,155.77,155.33,155.7,2000.0,155.33,155.77,155.33,155.7,2000.0
2010-01-12 10:30:00,155.62,155.66,155.36,155.49,7100.0,155.62,155.66,155.36,155.49,7100.0
2010-01-12 10:35:00,155.55,155.85,155.51,155.85,2800.0,155.55,155.85,155.51,155.85,2800.0
2010-01-12 10:40:00,155.77,155.87,155.7,155.87,3200.0,155.77,155.87,155.7,155.87,3200.0
2010-01-12 10:45:00,155.89,155.99,155.8,155.99,2400.0,155.89,155.99,155.8,155.99,2400.0
2010-01-12 10:50:00,155.92,156.19,155.92,156.01,5700.0,155.92,156.19,155.92,156.01,5700.0
2010-01-12 10:55:00,156.01,156.01,155.61,155.65,3500.0,156.01,156.01,155.61,155.65,3500.0
2010-01-12 11:00:00,155.55,155.63,155.25,155.36,5700.0,155.55,155.63,155.25,155.36,5700.0
2010-01-12 11:05:00,155.31,155.66,155.28,155.66,6700.0,155.31,155.66,155.28,155.66,6700.0
2010-01-12 11:10:00,155.74,155.88,155.64,155.67,6000.0,155.74,155.88,155.64,155.67,6000.0
2010-01-12 11:15:00,155.55,155.59,155.26,155.29,2000.0,155.55,155.59,155.26,155.29,2000.0
2010-01-12 11:20:00,155.29,155.55,155.25,155.4,7100.0,155.29,155.55,155.25,155.4,7100.0
2010-01-12 11:25:00,155.33,155.42,155.33,155.4,600.0,155.33,155.42,155.33,155.4,600.0
2010-01-12 11:30:00,155.4,155.43,155.32,155.39,1300.0,155.4,155.43,155.32,155.39,1300.0
2010-01-12 11:35:00,155.32,155.37,155.25,155.27,2400.0,155.32,155.37,155.25,155.27,2400.0
2010-01-12 11:40:00,155.27,155.39,155.2,155.21,7800.0,155.27,155.39,155.2,155.21,7800.0
2010-01-12 11:45:00,155.16,155.17,155.16,155.16,500.0,155.16,155.17,155.16,155.16,500.0
2010-01-12 11:50:00,155.16,155.4,155.16,155.4,4600.0,155.16,155.4,155.16,155.4,4600.0
2010-01-12 11:55:00,155.44,155.48,155.43,155.45,700.0,155.44,155.48,155.43,155.45,700.0
2010-01-12 12:00:00,155.42,155.42,155.0,155.07,13300.0,155.42,155.42,155.0,155.07,13300.0
2010-01-12 12:05:00,155.14,155.32,155.14,155.29,2500.0,155.14,155.32,155.14,155.29,2500.0
2010-01-12 12:10:00,155.31,155.31,155.25,155.28,800.0,155.31,155.31,155.25,155.28,800.0
2010-01-12 12:15:00,155.25,155.28,155.17,155.22,8000.0,155.25,155.28,155.17,155.22,8000.0
2010-01-12 12:20:00,155.24,155.39,155.22,155.39,4100.0,155.24,155.39,155.22,155.39,4100.0
2010-01-12 12:25:00,155.31,155.46,155.31,155.37,2300.0,155.31,155.46,155.31,155.37,2300.0
2010-01-12 12:30:00,155.33,155.33,155.21,155.21,1500.0,155.33,155.33,155.21,155.21,1500.0
2010-01-12 12:35:00,155.23,155.27,155.23,155.27,600.0,155.23,155.27,155.23,155.27,600.0
2010-01-12 12:40:00,155.28,155.42,155.28,155.41,3500.0,155.28,155.42,155.28,155.41,3500.0
2010-01-12 12:45:00,155.36,155.48,155.36,155.38,3600.0,155.36,155.48,155.36,155.38,3600.0
2010-01-12 12:50:00,155.35,155.41,155.25,155.41,6400.0,155.35,155.41,155.25,155.41,6400.0
2010-01-12 12:55:00,155.38,155.47,155.37,155.37,1900.0,155.38,155.47,155.37,155.37,1900.0
2010-01-12 13:00:00,155.36,155.44,155.34,155.42,3100.0,155.36,155.44,155.34,155.42,3100.0
2010-01-12 13:05:00,155.42,155.44,155.28,155.28,700.0,155.42,155.44,155.28,155.28,700.0
2010-01-12 13:10:00,155.25,155.29,155.25,155.25,5000.0,155.25,155.29,155.25,155.25,5000.0
2010-01-12 13:15:00,155.27,155.3,155.25,155.28,2600.0,155.27,155.3,155.25,155.28,2600.0
2010-01-12 13:20:00,155.25,155.5,155.25,155.46,4900.0,155.25,155.5,155.25,155.46,4900.0
2010-01-12 13:25:00,155.47,155.56,155.42,155.51,3100.0,155.47,155.56,155.42,155.51,3100.0
2010-01-12 13:30:00,155.47,155.55,155.46,155.55,5900.0,155.47,155.55,155.46,155.55,5900.0
2010-01-12 13:35:00,155.55,155.59,155.46,155.49,3100.0,155.55,155.59,155.46,155.49,3100.0
2010-01-12 13:40:00,155.55,155.57,155.49,155.5,2000.0,155.55,155.57,155.49,155.5,2000.0
2010-01-12 13:45:00,155.5,155.54,155.45,155.54,7900.0,155.5,155.54,155.45,155.54,7900.0
2010-01-12 13:50:00,155.56,155.75,155.52,155.75,3300.0,155.56,155.75,155.52,155.75,3300.0
2010-01-12 13:55:00,155.69,155.71,155.49,155.7,8200.0,155.69,155.71,155.49,155.7,8200.0
2010-01-12 14:00:00,155.75,155.75,155.44,155.45,2000.0,155.75,155.75,155.44,155.45,2000.0
2010-01-12 14:05:00,155.4,155.46,155.13,155.13,2900.0,155.4,155.46,155.13,155.13,2900.0
2010-01-12 14:10:00,155.13,155.23,155.1,155.11,3400.0,155.13,155.23,155.1,155.11,3400.0
2010-01-12 14:15:00,155.21,155.21,155.05,155.07,2000.0,155.21,155.21,155.05,155.07,2000.0
2010-01-12 14:20:00,155.03,155.13,155.0,155.12,4000.0,155.03,155.13,155.0,155.12,4000.0
2010-01-12 14:25:00,155.05,155.16,155.01,155.13,1800.0,155.05,155.16,155.01,155.13,1800.0
2010-01-12 14:30:00,155.15,155.19,155.01,155.07,3000.0,155.15,155.19,155.01,155.07,3000.0
2010-01-12 14:35:00,155.09,155.09,155.0,155.0,6800.0,155.09,155.09,155.0,155.0,6800.0
2010-01-12 14:40:00,155.03,155.18,155.0,155.15,9000.0,155.03,155.18,155.0,155.15,9000.0
2010-01-12 14:45:00,155.15,155.22,155.11,155.22,5600.0,155.15,155.22,155.11,155.22,5600.0
2010-01-12 14:50:00,155.25,155.44,155.25,155.38,1700.0,155.25,155.44,155.25,155.38,1700.0
2010-01-12 14:55:00,155.4,155.4,155.28,155.35,4200.0,155.4,155.4,155.28,155.35,4200.0
2010-01-12 15:00:00,155.44,155.44,155.1,155.1,3900.0,155.44,155.44,155.1,155.1,3900.0
2010-01-12 15:05:00,155.13,155.31,155.1,155.13,6500.0,155.13,155.31,155.1,155.13,6500.0
2010-01-12 15:10:00,155.1,155.21,155.03,155.19,6200.0,155.1,155.21,155.03,155.19,6200.0
2010-01-12 15:15:00,155.17,155.18,155.01,155.07,4800.0,155.17,155.18,155.01,155.07,4800.0
2010-01-12 15:20:00,155.09,155.13,155.0,155.04,2900.0,155.09,155.13,155.0,155.04,2900.0
2010-01-12 15:25:00,155.03,155.35,155.03,155.29,5800.0,155.03,155.35,155.03,155.29,5800.0
2010-01-12 15:30:00,155.35,155.36,154.96,155.01,20100.0,155.35,155.36,154.96,155.01,20100.0
2010-01-12 15:35:00,155.01,155.12,154.99,155.0,16100.0,155.01,155.12,154.99,155.0,16100.0
2010-01-12 15:40:00,155.01,155.08,155.0,155.01,9000.0,155.01,155.08,155.0,155.01,9000.0
2010-01-12 15:45:00,155.01,155.08,155.0,155.04,6600.0,155.01,155.08,155.0,155.04,6600.0
2010-01-12 15:50:00,155.04,155.2,154.87,154.92,9100.0,155.04,155.2,154.87,154.92,9100.0
2010-01-12 15:55:00,154.98,155.23,154.83,155.15,33600.0,154.98,155.23,154.83,155.15,33600.0
2010-01-13 09:30:00,154.83,155.19,154.83,155.14,5500.0,154.83,155.19,154.83,155.14,5500.0
2010-01-13 09:35:00,155.04,155.1,154.61,154.98,6200.0,155.04,155.1,154.61,154.98,6200.0
2010-01-13 09:40:00,154.38,154.84,154.38,154.61,2200.0,154.38,154.84,154.38,154.61,2200.0
2010-01-13 09:45:00,154.66,154.91,154.61,154.75,1300.0,154.66,154.91,154.61,154.75,1300.0
2010-01-13 09:50:00,154.75,155.14,154.7,155.14,1300.0,154.75,155.14,154.7,155.14,1300.0
2010-01-13 09:55:00,155.04,155.04,155.01,155.01,300.0,155.04,155.04,155.01,155.01,300.0
2010-01-13 10:00:00,155.17,155.45,155.17,155.45,2300.0,155.17,155.45,155.17,155.45,2300.0
2010-01-13 10:05:00,155.47,155.51,155.45,155.48,1700.0,155.47,155.51,155.45,155.48,1700.0
2010-01-13 10:10:00,155.48,155.48,155.32,155.41,4800.0,155.48,155.48,155.32,155.41,4800.0
2010-01-13 10:15:00,155.41,155.45,155.0,155.21,10200.0,155.41,155.45,155.0,155.21,10200.0
2010-01-13 10:20:00,155.21,155.29,154.86,155.04,4700.0,155.21,155.29,154.86,155.04,4700.0
2010-01-13 10:25:00,155.1,155.1,155.0,155.03,900.0,155.1,155.1,155.0,155.03,900.0
2010-01-13 10:30:00,155.17,155.28,154.77,154.86,7900.0,155.17,155.28,154.77,154.86,7900.0
2010-01-13 10:35:00,154.89,155.12,154.89,155.12,1600.0,154.89,155.12,154.89,155.12,1600.0
2010-01-13 10:40:00,155.03,155.1,154.85,154.85,2700.0,155.03,155.1,154.85,154.85,2700.0
2010-01-13 10:45:00,154.89,155.0,154.68,154.68,4500.0,154.89,155.0,154.68,154.68,4500.0
2010-01-13 10:50:00,154.69,154.95,154.65,154.95,4300.0,154.69,154.95,154.65,154.95,4300.0
2010-01-13 10:55:00,154.98,155.07,154.98,155.01,3400.0,154.98,155.07,154.98,155.01,3400.0
2010-01-13 11:00:00,155.01,155.05,154.95,154.95,3700.0,155.01,155.05,154.95,154.95,3700.0
2010-01-13 11:05:00,154.92,154.92,154.71,154.71,8000.0,154.92,154.92,154.71,154.71,8000.0
2010-01-13 11:10:00,154.74,154.74,154.61,154.71,5700.0,154.74,154.74,154.61,154.71,5700.0
2010-01-13 11:15:00,154.68,154.72,154.61,154.61,1300.0,154.68,154.72,154.61,154.61,1300.0
2010-01-13 11:20:00,154.65,155.04,154.65,155.04,6600.0,154.65,155.04,154.65,155.04,6600.0
2010-01-13 11:25:00,155.1,155.1,154.8,154.87,6600.0,155.1,155.1,154.8,154.87,6600.0
2010-01-13 11:30:00,154.89,154.98,154.8,154.89,5000.0,154.89,154.98,154.8,154.89,5000.0
2010-01-13 11:35:00,154.92,154.92,154.7,154.7,3500.0,154.92,154.92,154.7,154.7,3500.0
2010-01-13 11:40:00,154.68,154.71,154.64,154.65,4400.0,154.68,154.71,154.64,154.65,4400.0
2010-01-13 11:45:00,154.69,154.77,154.65,154.72,4800.0,154.69,154.77,154.65,154.72,4800.0
2010-01-13 11:50:00,154.71,154.72,154.7,154.7,900.0,154.71,154.72,154.7,154.7,900.0
2010-01-13 11:55:00,154.66,154.7,154.59,154.59,1700.0,154.66,154.7,154.59,154.59,1700.0
2010-01-13 12:00:00,154.64,154.73,154.6,154.73,4000.0,154.64,154.73,154.6,154.73,4000.0
2010-01-13 12:05:00,154.7,154.75,154.6,154.64,5500.0,154.7,154.75,154.6,154.64,5500.0
2010-01-13 12:10:00,154.63,154.63,154.46,154.5,7300.0,154.63,154.63,154.46,154.5,7300.0
2010-01-13 12:15:00,154.52,154.59,154.41,154.43,8700.0,154.52,154.59,154.41,154.43,8700.0
2010-01-13 12:20:00,154.48,154.54,154.21,154.21,14200.0,154.48,154.54,154.21,154.21,14200.0
2010-01-13 12:25:00,154.3,154.36,154.23,154.26,9000.0,154.3,154.36,154.23,154.26,9000.0
2010-01-13 12:30:00,154.21,154.41,154.17,154.27,9600.0,154.21,154.41,154.17,154.27,9600.0
2010-01-13 12:35:00,154.26,154.39,154.15,154.15,5300.0,154.26,154.39,154.15,154.15,5300.0
2010-01-13 12:40:00,154.19,154.34,154.16,154.21,6300.0,154.19,154.34,154.16,154.21,6300.0
2010-01-13 12:45:00,154.22,154.38,154.2,154.27,2900.0,154.22,154.38,154.2,154.27,2900.0
2010-01-13 12:50:00,154.2,154.27,154.15,154.19,3800.0,154.2,154.27,154.15,154.19,3800.0
2010-01-13 12:55:00,154.2,154.22,153.97,153.98,3100.0,154.2,154.22,153.97,153.98,3100.0
2010-01-13 13:00:00,154.0,154.19,154.0,154.18,3400.0,154.0,154.19,154.0,154.18,3400.0
2010-01-13 13:05:00,154.17,154.26,154.17,154.24,2500.0,154.17,154.26,154.17,154.24,2500.0
2010-01-13 13:10:00,154.23,154.23,154.02,154.09,5200.0,154.23,154.23,154.02,154.09,5200.0
2010-01-13 13:15:00,154.09,154.1,154.03,154.09,1400.0,154.09,154.1,154.03,154.09,1400.0
2010-01-13 13:20:00,154.07,154.12,154.06,154.07,2500.0,154.07,154.12,154.06,154.07,2500.0
2010-01-13 13:25:00,154.09,154.28,154.09,154.2,2700.0,154.09,154.28,154.09,154.2,2700.0
2010-01-13 13:30:00,154.21,154.21,154.13,154.15,3500.0,154.21,154.21,154.13,154.15,3500.0
2010-01-13 13:35:00,154.17,154.2,154.11,154.18,3100.0,154.17,154.2,154.11,154.18,3100.0
2010-01-13 13:40:00,154.19,154.28,154.11,154.22,3400.0,154.19,154.28,154.11,154.22,3400.0
2010-01-13 13:45:00,154.24,154.31,154.17,154.2,3700.0,154.24,154.31,154.17,154.2,3700.0
2010-01-13 13:50:00,154.15,154.32,154.06,154.3,2500.0,154.15,154.32,154.06,154.3,2500.0
2010-01-13 13:55:00,154.31,154.39,154.2,154.26,3300.0,154.31,154.39,154.2,154.26,3300.0
2010-01-13 14:00:00,154.3,154.5,154.22,154.28,3300.0,154.3,154.5,154.22,154.28,3300.0
2010-01-13 14:05:00,154.28,154.28,154.16,154.22,2300.0,154.28,154.28,154.16,154.22,2300.0
2010-01-13 14:10:00,154.22,154.22,154.15,154.15,2800.0,154.22,154.22,154.15,154.15,2800.0
2010-01-13 14:15:00,154.14,154.25,154.13,154.22,1900.0,154.14,154.25,154.13,154.22,1900.0
2010-01-13 14:20:00,154.3,154.3,154.21,154.24,1500.0,154.3,154.3,154.21,154.24,1500.0
2010-01-13 14:25:00,154.25,154.32,154.18,154.19,3000.0,154.25,154.32,154.18,154.19,3000.0
2010-01-13 14:30:00,154.25,154.35,154.21,154.32,3200.0,154.25,154.35,154.21,154.32,3200.0
2010-01-13 14:35:00,154.32,154.5,154.32,154.35,3000.0,154.32,154.5,154.32,154.35,3000.0
2010-01-13 14:40:00,154.35,154.36,154.3,154.34,1200.0,154.35,154.36,154.3,154.34,1200.0
2010-01-13 14:45:00,154.35,154.41,154.32,154.4,2900.0,154.35,154.41,154.32,154.4,2900.0
2010-01-13 14:50:00,154.48,154.56,154.37,154.37,3700.0,154.48,154.56,154.37,154.37,3700.0
2010-01-13 14:55:00,154.39,154.46,154.34,154.38,2700.0,154.39,154.46,154.34,154.38,2700.0
2010-01-13 15:00:00,154.35,154.43,154.33,154.33,2700.0,154.35,154.43,154.33,154.33,2700.0
2010-01-13 15:05:00,154.33,154.5,154.33,154.49,4500.0,154.33,154.5,154.33,154.49,4500.0
2010-01-13 15:10:00,154.47,154.49,154.39,154.49,3200.0,154.47,154.49,154.39,154.49,3200.0
2010-01-13 15:15:00,154.49,154.56,154.41,154.43,4500.0,154.49,154.56,154.41,154.43,4500.0
2010-01-13 15:20:00,154.46,154.61,154.41,154.54,5400.0,154.46,154.61,154.41,154.54,5400.0
2010-01-13 15:25:00,154.57,154.75,154.55,154.6,6900.0,154.57,154.75,154.55,154.6,6900.0
2010-01-13 15:30:00,154.61,154.89,154.44,154.89,7700.0,154.61,154.89,154.44,154.89,7700.0
2010-01-13 15:35:00,154.89,154.93,154.73,154.78,6500.0,154.89,154.93,154.73,154.78,6500.0
2010-01-13 15:40:00,154.78,154.82,154.44,154.48,10300.0,154.78,154.82,154.44,154.48,10300.0
2010-01-13 15:45:00,154.51,154.65,154.49,154.55,5600.0,154.51,154.65,154.49,154.55,5600.0
2010-01-13 15:50:00,154.56,154.75,154.54,154.74,7900.0,154.56,154.75,154.54,154.74,7900.0
2010-01-13 15:55:00,154.69,154.77,154.54,154.77,17000.0,154.69,154.77,154.54,154.77,17000.0
2010-01-14 09:30:00,154.5,154.5,152.89,152.96,15500.0,154.5,154.5,152.89,152.96,15500.0
2010-01-14 09:35:00,153.14,153.35,152.75,153.0,11000.0,153.14,153.35,152.75,153.0,11000.0
2010-01-14 09:40:00,152.77,153.6,152.77,153.6,6500.0,152.77,153.6,152.77,153.6,6500.0
2010-01-14 09:45:00,153.65,153.98,153.41,153.84,11900.0,153.65,153.98,153.41,153.84,11900.0
2010-01-14 09:50:00,153.87,154.01,153.74,153.84,6800.0,153.87,154.01,153.74,153.84,6800.0
2010-01-14 09:55:00,153.85,154.11,153.83,153.89,4800.0,153.85,154.11,153.83,153.89,4800.0
2010-01-14 10:00:00,153.75,153.88,153.5,153.88,12300.0,153.75,153.88,153.5,153.88,12300.0
2010-01-14 10:05:00,153.88,154.37,153.88,154.22,3800.0,153.88,154.37,153.88,154.22,3800.0
2010-01-14 10:10:00,154.14,154.14,153.56,153.56,3500.0,154.14,154.14,153.56,153.56,3500.0
2010-01-14 10:15:00,153.66,153.82,153.61,153.81,5300.0,153.66,153.82,153.61,153.81,5300.0
2010-01-14 10:20:00,153.72,153.74,153.63,153.64,2600.0,153.72,153.74,153.63,153.64,2600.0
2010-01-14 10:25:00,153.63,153.8,153.59,153.78,4800.0,153.63,153.8,153.59,153.78,4800.0
2010-01-14 10:30:00,153.78,153.78,153.6,153.62,3900.0,153.78,153.78,153.6,153.62,3900.0
2010-01-14 10:35:00,153.73,153.88,153.73,153.77,3400.0,153.73,153.88,153.73,153.77,3400.0
2010-01-14 10:40:00,153.86,153.87,153.49,153.57,7400.0,153.86,153.87,153.49,153.57,7400.0
2010-01-14 10:45:00,153.56,153.75,153.56,153.67,6700.0,153.56,153.75,153.56,153.67,6700.0
2010-01-14 10:50:00,153.79,153.87,153.7,153.81,2300.0,153.79,153.87,153.7,153.81,2300.0
2010-01-14 10:55:00,153.81,153.92,153.72,153.85,3200.0,153.81,153.92,153.72,153.85,3200.0
2010-01-14 11:00:00,153.89,153.9,153.72,153.89,3800.0,153.89,153.9,153.72,153.89,3800.0
2010-01-14 11:05:00,153.91,153.99,153.84,153.97,4400.0,153.91,153.99,153.84,153.97,4400.0
2010-01-14 11:10:00,153.97,154.06,153.94,154.0,2900.0,153.97,154.06,153.94,154.0,2900.0
2010-01-14 11:15:00,153.97,154.02,153.88,153.92,3200.0,153.97,154.02,153.88,153.92,3200.0
2010-01-14 11:20:00,153.9,154.21,153.88,154.21,5100.0,153.9,154.21,153.88,154.21,5100.0
2010-01-14 11:25:00,154.21,154.31,154.18,154.3,1600.0,154.21,154.31,154.18,154.3,1600.0
2010-01-14 11:30:00,154.31,154.36,154.25,154.33,1800.0,154.31,154.36,154.25,154.33,1800.0
2010-01-14 11:35:00,154.43,154.56,154.43,154.44,3300.0,154.43,154.56,154.43,154.44,3300.0
2010-01-14 11:40:00,154.45,154.46,154.32,154.36,2600.0,154.45,154.46,154.32,154.36,2600.0
2010-01-14 11:45:00,154.31,154.31,154.24,154.27,300.0,154.31,154.31,154.24,154.27,300.0
2010-01-14 11:50:00,154.27,154.27,154.13,154.2,3300.0,154.27,154.27,154.13,154.2,3300.0
2010-01-14 11:55:00,154.18,154.23,154.13,154.23,1300.0,154.18,154.23,154.13,154.23,1300.0
2010-01-14 12:00:00,154.29,154.37,154.29,154.37,700.0,154.29,154.37,154.29,154.37,700.0
2010-01-14 12:05:00,154.41,154.42,154.25,154.35,3000.0,154.41,154.42,154.25,154.35,3000.0
2010-01-14 12:10:00,154.36,154.45,154.29,154.45,1000.0,154.36,154.45,154.29,154.45,1000.0
2010-01-14 12:15:00,154.39,154.5,154.39,154.41,3300.0,154.39,154.5,154.39,154.41,3300.0
2010-01-14 12:20:00,154.4,154.49,154.33,154.41,5600.0,154.4,154.49,154.33,154.41,5600.0
2010-01-14 12:25:00,154.41,154.55,154.4,154.45,4600.0,154.41,154.55,154.4,154.45,4600.0
2010-01-14 12:30:00,154.55,154.65,154.55,154.63,2700.0,154.55,154.65,154.55,154.63,2700.0
2010-01-14 12:35:00,154.65,154.72,154.52,154.67,5400.0,154.65,154.72,154.52,154.67,5400.0
2010-01-14 12:40:00,154.67,154.68,154.57,154.62,2100.0,154.67,154.68,154.57,154.62,2100.0
2010-01-14 12:45:00,154.59,154.66,154.48,154.5,6000.0,154.59,154.66,154.48,154.5,6000.0
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 12:55:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2010-01-14 13:00:00,154.31,154.31,154.16,154.16,3700.0,154.31,154.31,154.16,154.16,3700.0
2010-01-14 13:05:00,154.03,154.03,153.9,153.91,2400.0,154.03,154.03,153.9,153.91,2400.0
2010-01-14 13:10:00,153.77,153.8,153.53,153.61,6500.0,153.77,153.8,153.53,153.61,6500.0
2010-01-14 13:15:00,153.61,153.77,153.6,153.7,3100.0,153.61,153.77,153.6,153.7,3100.0
2010-01-14 13:20:00,153.74,153.78,153.74,153.78,300.0,153.74,153.78,153.74,153.78,300.0
2010-01-14 13:25:00,153.78,153.79,153.64,153.77,4000.0,153.78,153.79,153.64,153.77,4000.0
2010-01-14 13:30:00,153.86,154.0,153.77,153.97,3600.0,153.86,154.0,153.77,153.97,3600.0
2010-01-14 13:35:00,153.98,154.03,153.93,153.94,2800.0,153.98,154.03,153.93,153.94,2800.0
2010-01-14 13:40:00,153.89,153.97,153.76,153.77,3200.0,153.89,153.97,153.76,153.77,3200.0
2010-01-14 13:45:00,153.77,153.91,153.77,153.84,2200.0,153.77,153.91,153.77,153.84,2200.0
2010-01-14 13:50:00,153.8,153.92,153.79,153.88,3800.0,153.8,153.92,153.79,153.88,3800.0
2010-01-14 13:55:00,153.83,153.96,153.74,153.85,8500.0,153.83,153.96,153.74,153.85,8500.0
2010-01-14 14:00:00,153.83,153.93,153.79,153.86,3900.0,153.83,153.93,153.79,153.86,3900.0
2010-01-14 14:05:00,153.92,153.94,153.8,153.81,3400.0,153.92,153.94,153.8,153.81,3400.0
2010-01-14 14:10:00,153.91,154.09,153.85,153.89,8400.0,153.91,154.09,153.85,153.89,8400.0
2010-01-14 14:15:00,153.87,154.14,153.85,154.09,6900.0,153.87,154.14,153.85,154.09,6900.0
2010-01-14 14:20:00,154.03,154.23,153.99,153.99,1500.0,154.03,154.23,153.99,153.99,1500.0
2010-01-14 14:25:00,153.92,153.96,153.88,153.91,1100.0,153.92,153.96,153.88,153.91,1100.0
2010-01-14 14:30:00,153.94,153.95,153.91,153.91,5000.0,153.94,153.95,153.91,153.91,5000.0
2010-01-14 14:35:00,153.9,154.01,153.89,153.95,5400.0,153.9,154.01,153.89,153.95,5400.0
2010-01-14 14:40:00,153.96,154.03,153.87,154.01,5100.0,153.96,154.03,153.87,154.01,5100.0
2010-01-14 14:45:00,154.0,154.0,153.88,153.94,6400.0,154.0,154.0,153.88,153.94,6400.0
2010-01-14 14:50:00,153.91,153.96,153.91,153.94,1200.0,153.91,153.96,153.91,153.94,1200.0
2010-01-14 14:55:00,153.92,154.05,153.92,154.05,2200.0,153.92,154.05,153.92,154.05,2200.0
2010-01-14 15:00:00,153.97,154.26,153.97,154.18,2500.0,153.97,154.26,153.97,154.18,2500.0
2010-01-14 15:05:00,154.13,154.17,153.98,154.17,3300.0,154.13,154.17,153.98,154.17,3300.0
2010-01-14 15:10:00,154.13,154.13,153.96,154.11,4500.0,154.13,154.13,153.96,154.11,4500.0
2010-01-14 15:15:00,154.18,154.41,154.18,154.32,3300.0,154.18,154.41,154.18,154.32,3300.0
2010-01-14 15:20:00,154.33,154.5,154.33,154.5,1900.0,154.33,154.5,154.33,154.5,1900.0
2010-01-14 15:25:00,154.4,154.51,154.39,154.51,4800.0,154.4,154.51,154.39,154.51,4800.0
2010-01-14 15:30:00,154.49,154.51,154.43,154.5,8600.0,154.49,154.51,154.43,154.5,8600.0
2010-01-14 15:35:00,154.45,154.56,154.4,154.56,6200.0,154.45,154.56,154.4,154.56,6200.0
2010-01-14 15:40:00,154.49,154.51,154.41,154.42,8200.0,154.49,154.51,154.41,154.42,8200.0
2010-01-14 15:45:00,154.5,154.67,154.48,154.61,13000.0,154.5,154.67,154.48,154.61,13000.0
2010-01-14 15:50:00,154.55,154.6,154.44,154.49,10800.0,154.55,154.6,154.44,154.49,10800.0
2010-01-14 15:55:00,154.52,154.55,154.42,154.42,14300.0,154.52,154.55,154.42,154.42,14300.0
2010-01-15 09:30:00,154.14,154.26,153.64,154.13,31400.0,154.14,154.26,153.64,154.13,31400.0
2010-01-15 09:35:00,154.31,155.04,154.31,154.99,10800.0,154.31,155.04,154.31,154.99,10800.0
2010-01-15 09:40:00,154.85,155.22,154.85,155.0,6300.0,154.85,155.22,154.85,155.0,6300.0
2010-01-15 09:45:00,155.0,155.16,154.92,155.02,9500.0,155.0,155.16,154.92,155.02,9500.0
2010-01-15 09:50:00,154.95,155.02,154.75,154.92,18300.0,154.95,155.02,154.75,154.92,18300.0
2010-01-15 09:55:00,154.95,155.09,154.25,154.9,26400.0,154.95,155.09,154.25,154.9,26400.0
2010-01-15 10:00:00,154.87,154.99,154.37,154.51,25500.0,154.87,154.99,154.37,154.51,25500.0
2010-01-15 10:05:00,154.68,154.94,154.47,154.78,10700.0,154.68,154.94,154.47,154.78,10700.0
2010-01-15 10:10:00,154.78,155.15,154.54,155.14,18600.0,154.78,155.15,154.54,155.14,18600.0
2010-01-15 10:15:00,155.11,155.32,154.96,155.11,10800.0,155.11,155.32,154.96,155.11,10800.0
2010-01-15 10:20:00,155.12,155.14,155.0,155.02,13600.0,155.12,155.14,155.0,155.02,13600.0
2010-01-15 10:25:00,154.97,155.18,154.77,155.06,12000.0,154.97,155.18,154.77,155.06,12000.0
2010-01-15 10:30:00,155.03,155.35,155.0,155.16,10800.0,155.03,155.35,155.0,155.16,10800.0
2010-01-15 10:35:00,155.28,155.44,155.23,155.34,10100.0,155.28,155.44,155.23,155.34,10100.0
2010-01-15 10:40:00,155.26,155.29,154.99,155.17,9000.0,155.26,155.29,154.99,155.17,9000.0
2010-01-15 10:45:00,155.14,155.2,154.99,155.2,5900.0,155.14,155.2,154.99,155.2,5900.0
2010-01-15 10:50:00,155.18,155.29,154.99,155.18,25600.0,155.18,155.29,154.99,155.18,25600.0
2010-01-15 10:55:00,155.21,155.3,155.14,155.25,5700.0,155.21,155.3,155.14,155.25,5700.0
2010-01-15 11:00:00,155.27,155.49,155.27,155.37,8100.0,155.27,155.49,155.27,155.37,8100.0
2010-01-15 11:05:00,155.34,155.53,155.27,155.34,12800.0,155.34,155.53,155.27,155.34,12800.0
2010-01-15 11:10:00,155.25,155.34,155.14,155.14,10500.0,155.25,155.34,155.14,155.14,10500.0
2010-01-15 11:15:00,155.14,155.14,154.94,155.04,17500.0,155.14,155.14,154.94,155.04,17500.0
2010-01-15 11:20:00,155.05,155.08,154.94,155.08,5100.0,155.05,155.08,154.94,155.08,5100.0
2010-01-15 11:25:00,155.09,155.14,155.0,155.08,4100.0,155.09,155.14,155.0,155.08,4100.0
2010-01-15 11:30:00,155.07,155.17,155.02,155.08,7900.0,155.07,155.17,155.02,155.08,7900.0
2010-01-15 11:35:00,155.08,155.2,155.08,155.17,3700.0,155.08,155.2,155.08,155.17,3700.0
2010-01-15 11:40:00,155.2,155.2,155.12,155.17,3400.0,155.2,155.2,155.12,155.17,3400.0
2010-01-15 11:45:00,155.17,155.21,155.05,155.2,7500.0,155.17,155.21,155.05,155.2,7500.0
2010-01-15 11:50:00,155.21,155.28,155.13,155.17,10300.0,155.21,155.28,155.13,155.17,10300.0
2010-01-15 11:55:00,155.16,155.28,155.13,155.16,5500.0,155.16,155.28,155.13,155.16,5500.0
2010-01-15 12:00:00,155.14,155.21,155.07,155.19,8000.0,155.14,155.21,155.07,155.19,8000.0
2010-01-15 12:05:00,155.16,155.21,155.13,155.21,4300.0,155.16,155.21,155.13,155.21,4300.0
2010-01-15 12:10:00,155.17,155.22,155.13,155.19,4800.0,155.17,155.22,155.13,155.19,4800.0
2010-01-15 12:15:00,155.19,155.22,155.06,155.14,7000.0,155.19,155.22,155.06,155.14,7000.0
2010-01-15 12:20:00,155.13,155.19,155.07,155.16,7500.0,155.13,155.19,155.07,155.16,7500.0
2010-01-15 12:25:00,155.16,155.19,155.0,155.01,5800.0,155.16,155.19,155.0,155.01,5800.0
2010-01-15 12:30:00,155.01,155.16,155.0,155.1,9600.0,155.01,155.16,155.0,155.1,9600.0
2010-01-15 12:35:00,155.12,155.24,155.1,155.19,10900.0,155.12,155.24,155.1,155.19,10900.0
2010-01-15 12:40:00,155.2,155.22,155.09,155.16,8800.0,155.2,155.22,155.09,155.16,8800.0
2010-01-15 12:45:00,155.15,155.33,155.13,155.29,8800.0,155.15,155.33,155.13,155.29,8800.0
2010-01-15 12:50:00,155.25,155.31,155.13,155.19,9300.0,155.25,155.31,155.13,155.19,9300.0
2010-01-15 12:55:00,155.16,155.24,155.15,155.15,5300.0,155.16,155.24,155.15,155.15,5300.0
2010-01-15 13:00:00,155.15,155.16,155.0,155.09,5300.0,155.15,155.16,155.0,155.09,5300.0
2010-01-15 13:05:00,155.08,155.08,154.8,154.87,8000.0,155.08,155.08,154.8,154.87,8000.0
2010-01-15 13:10:00,154.76,154.76,154.62,154.64,2400.0,154.76,154.76,154.62,154.64,2400.0
2010-01-15 13:15:00,154.59,154.62,154.53,154.62,2400.0,154.59,154.62,154.53,154.62,2400.0
2010-01-15 13:20:00,154.63,154.69,154.56,154.65,5300.0,154.63,154.69,154.56,154.65,5300.0
2010-01-15 13:25:00,154.65,154.74,154.65,154.67,4100.0,154.65,154.74,154.65,154.67,4100.0
2010-01-15 13:30:00,154.72,154.73,154.67,154.7,1600.0,154.72,154.73,154.67,154.7,1600.0
2010-01-15 13:35:00,154.7,154.74,154.66,154.7,5500.0,154.7,154.74,154.66,154.7,5500.0
2010-01-15 13:40:00,154.69,154.74,154.67,154.67,1500.0,154.69,154.74,154.67,154.67,1500.0
2010-01-15 13:45:00,154.67,154.86,154.67,154.8,5500.0,154.67,154.86,154.67,154.8,5500.0
2010-01-15 13:50:00,154.82,154.88,154.8,154.87,3000.0,154.82,154.88,154.8,154.87,3000.0
2010-01-15 13:55:00,154.86,154.96,154.83,154.91,7300.0,154.86,154.96,154.83,154.91,7300.0
2010-01-15 14:00:00,154.91,154.96,154.73,154.82,5200.0,154.91,154.96,154.73,154.82,5200.0
2010-01-15 14:05:00,154.81,154.87,154.79,154.85,1800.0,154.81,154.87,154.79,154.85,1800.0
2010-01-15 14:10:00,154.85,154.87,154.8,154.87,3200.0,154.85,154.87,154.8,154.87,3200.0
2010-01-15 14:15:00,154.84,154.89,154.8,154.83,3200.0,154.84,154.89,154.8,154.83,3200.0
2010-01-15 14:20:00,154.83,154.89,154.83,154.84,4700.0,154.83,154.89,154.83,154.84,4700.0
2010-01-15 14:25:00,154.79,154.88,154.77,154.77,2100.0,154.79,154.88,154.77,154.77,2100.0
2010-01-15 14:30:00,154.81,154.86,154.8,154.86,6500.0,154.81,154.86,154.8,154.86,6500.0
2010-01-15 14:35:00,154.92,154.95,154.87,154.91,7400.0,154.92,154.95,154.87,154.91,7400.0
2010-01-15 14:40:00,154.91,155.0,154.91,154.98,6700.0,154.91,155.0,154.91,154.98,6700.0
2010-01-15 14:45:00,154.98,155.06,154.96,155.01,11900.0,154.98,155.06,154.96,155.01,11900.0
2010-01-15 14:50:00,155.0,155.08,155.0,155.01,3300.0,155.0,155.08,155.0,155.01,3300.0
2010-01-15 14:55:00,155.01,155.1,155.0,155.1,6700.0,155.01,155.1,155.0,155.1,6700.0
2010-01-15 15:00:00,155.08,155.15,155.07,155.11,4500.0,155.08,155.15,155.07,155.11,4500.0
2010-01-15 15:05:00,155.11,155.21,155.09,155.18,9900.0,155.11,155.21,155.09,155.18,9900.0
2010-01-15 15:10:00,155.18,155.36,155.16,155.32,3900.0,155.18,155.36,155.16,155.32,3900.0
2010-01-15 15:15:00,155.3,155.3,155.13,155.13,3000.0,155.3,155.3,155.13,155.13,3000.0
2010-01-15 15:20:00,155.15,155.15,155.11,155.14,1600.0,155.15,155.15,155.11,155.14,1600.0
2010-01-15 15:25:00,155.12,155.12,155.06,155.07,7900.0,155.12,155.12,155.06,155.07,7900.0
2010-01-15 15:30:00,155.08,155.24,155.06,155.07,9800.0,155.08,155.24,155.06,155.07,9800.0
2010-01-15 15:35:00,155.07,155.16,155.07,155.1,6500.0,155.07,155.16,155.07,155.1,6500.0
2010-01-15 15:40:00,155.09,155.09,155.01,155.05,10200.0,155.09,155.09,155.01,155.05,10200.0
2010-01-15 15:45:00,155.05,155.07,155.01,155.05,7600.0,155.05,155.07,155.01,155.05,7600.0
2010-01-15 15:50:00,155.04,155.13,155.02,155.07,14800.0,155.04,155.13,155.02,155.07,14800.0
2010-01-15 15:55:00,155.08,155.26,155.05,155.11,37300.0,155.08,155.26,155.05,155.11,37300.0
2010-01-19 09:30:00,155.08,155.08,154.35,154.8,5600.0,155.08,155.08,154.35,154.8,5600.0
2010-01-19 09:35:00,154.9,155.15,154.8,154.89,4200.0,154.9,155.15,154.8,154.89,4200.0
2010-01-19 09:40:00,154.89,155.52,154.89,155.52,5700.0,154.89,155.52,154.89,155.52,5700.0
2010-01-19 09:45:00,155.46,155.6,155.41,155.6,4700.0,155.46,155.6,155.41,155.6,4700.0
2010-01-19 09:50:00,155.61,155.68,155.36,155.38,8500.0,155.61,155.68,155.36,155.38,8500.0
2010-01-19 09:55:00,155.34,155.36,154.91,154.91,8200.0,155.34,155.36,154.91,154.91,8200.0
2010-01-19 10:00:00,154.91,155.33,154.88,155.33,11700.0,154.91,155.33,154.88,155.33,11700.0
2010-01-19 10:05:00,155.34,155.46,155.34,155.46,4300.0,155.34,155.46,155.34,155.46,4300.0
2010-01-19 10:10:00,155.49,155.82,155.44,155.82,5000.0,155.49,155.82,155.44,155.82,5000.0
2010-01-19 10:15:00,155.82,155.95,155.82,155.84,7800.0,155.82,155.95,155.82,155.84,7800.0
2010-01-19 10:20:00,155.88,156.0,155.83,155.88,4500.0,155.88,156.0,155.83,155.88,4500.0
2010-01-19 10:25:00,155.84,156.15,155.83,156.05,12100.0,155.84,156.15,155.83,156.05,12100.0
2010-01-19 10:30:00,156.05,156.1,155.76,155.85,10700.0,156.05,156.1,155.76,155.85,10700.0
2010-01-19 10:35:00,155.9,155.92,155.74,155.76,11700.0,155.9,155.92,155.74,155.76,11700.0
2010-01-19 10:40:00,155.91,155.91,155.74,155.82,6000.0,155.91,155.91,155.74,155.82,6000.0
2010-01-19 10:45:00,155.78,156.02,155.74,155.94,10800.0,155.78,156.02,155.74,155.94,10800.0
2010-01-19 10:50:00,155.94,156.0,155.85,155.9,2800.0,155.94,156.0,155.85,155.9,2800.0
2010-01-19 10:55:00,155.99,155.99,155.91,155.92,500.0,155.99,155.99,155.91,155.92,500.0
2010-01-19 11:00:00,155.96,155.96,155.82,155.9,2000.0,155.96,155.96,155.82,155.9,2000.0
2010-01-19 11:05:00,155.87,155.88,155.52,155.52,8800.0,155.87,155.88,155.52,155.52,8800.0
2010-01-19 11:10:00,155.62,155.66,155.61,155.62,1000.0,155.62,155.66,155.61,155.62,1000.0
2010-01-19 11:15:00,155.7,155.75,155.56,155.66,4200.0,155.7,155.75,155.56,155.66,4200.0
2010-01-19 11:20:00,155.64,155.71,155.63,155.71,4000.0,155.64,155.71,155.63,155.71,4000.0
2010-01-19 11:25:00,155.75,155.75,155.68,155.75,5400.0,155.75,155.75,155.68,155.75,5400.0
2010-01-19 11:30:00,155.75,155.9,155.74,155.88,3900.0,155.75,155.9,155.74,155.88,3900.0
2010-01-19 11:35:00,155.87,156.03,155.87,156.02,6100.0,155.87,156.03,155.87,156.02,6100.0
2010-01-19 11:40:00,156.02,156.14,155.82,155.86,3300.0,156.02,156.14,155.82,155.86,3300.0
2010-01-19 11:45:00,155.86,155.97,155.84,155.9,3700.0,155.86,155.97,155.84,155.9,3700.0
2010-01-19 11:50:00,155.93,156.0,155.76,155.98,4500.0,155.93,156.0,155.76,155.98,4500.0
2010-01-19 11:55:00,155.99,156.0,155.89,156.0,1500.0,155.99,156.0,155.89,156.0,1500.0
2010-01-19 12:00:00,156.12,156.21,155.99,156.1,5600.0,156.12,156.21,155.99,156.1,5600.0
2010-01-19 12:05:00,156.1,156.2,156.05,156.18,2500.0,156.1,156.2,156.05,156.18,2500.0
2010-01-19 12:10:00,156.15,156.34,156.08,156.17,2700.0,156.15,156.34,156.08,156.17,2700.0
2010-01-19 12:15:00,156.28,156.28,155.84,155.85,3900.0,156.28,156.28,155.84,155.85,3900.0
2010-01-19 12:20:00,155.89,156.07,155.85,155.88,5600.0,155.89,156.07,155.85,155.88,5600.0
2010-01-19 12:25:00,155.98,155.98,155.84,155.9,2300.0,155.98,155.98,155.84,155.9,2300.0
2010-01-19 12:30:00,155.82,155.95,155.78,155.86,2700.0,155.82,155.95,155.78,155.86,2700.0
2010-01-19 12:35:00,155.87,155.91,155.85,155.91,2700.0,155.87,155.91,155.85,155.91,2700.0
2010-01-19 12:40:00,155.9,155.96,155.9,155.95,2100.0,155.9,155.96,155.9,155.95,2100.0
2010-01-19 12:45:00,155.96,156.02,155.93,155.97,5900.0,155.96,156.02,155.93,155.97,5900.0
2010-01-19 12:50:00,155.97,156.0,155.97,155.99,1300.0,155.97,156.0,155.97,155.99,1300.0
2010-01-19 12:55:00,155.99,156.22,155.98,156.22,3100.0,155.99,156.22,155.98,156.22,3100.0
2010-01-19 13:00:00,156.12,156.38,156.08,156.37,5800.0,156.12,156.38,156.08,156.37,5800.0
2010-01-19 13:05:00,156.37,156.43,156.28,156.37,11100.0,156.37,156.43,156.28,156.37,11100.0
2010-01-19 13:10:00,156.37,156.54,156.34,156.49,11200.0,156.37,156.54,156.34,156.49,11200.0
2010-01-19 13:15:00,156.54,156.62,156.46,156.61,7700.0,156.54,156.62,156.46,156.61,7700.0
2010-01-19 13:20:00,156.62,156.63,156.57,156.57,2900.0,156.62,156.63,156.57,156.57,2900.0
2010-01-19 13:25:00,156.57,156.67,156.57,156.65,8100.0,156.57,156.67,156.57,156.65,8100.0
2010-01-19 13:30:00,156.64,156.69,156.55,156.6,7100.0,156.64,156.69,156.55,156.6,7100.0
2010-01-19 13:35:00,156.59,156.59,156.44,156.48,3700.0,156.59,156.59,156.44,156.48,3700.0
2010-01-19 13:40:00,156.47,156.48,156.3,156.36,3300.0,156.47,156.48,156.3,156.36,3300.0
2010-01-19 13:45:00,156.39,156.59,156.33,156.47,5900.0,156.39,156.59,156.33,156.47,5900.0
2010-01-19 13:50:00,156.6,156.65,156.51,156.51,4300.0,156.6,156.65,156.51,156.51,4300.0
2010-01-19 13:55:00,156.62,156.69,156.55,156.67,2200.0,156.62,156.69,156.55,156.67,2200.0
2010-01-19 14:00:00,156.68,156.72,156.51,156.67,3000.0,156.68,156.72,156.51,156.67,3000.0
2010-01-19 14:05:00,156.66,156.66,156.51,156.59,4100.0,156.66,156.66,156.51,156.59,4100.0
2010-01-19 14:10:00,156.59,156.81,156.57,156.79,12100.0,156.59,156.81,156.57,156.79,12100.0
2010-01-19 14:15:00,156.69,156.78,156.68,156.73,5100.0,156.69,156.78,156.68,156.73,5100.0
2010-01-19 14:20:00,156.76,156.84,156.68,156.71,6400.0,156.76,156.84,156.68,156.71,6400.0
2010-01-19 14:25:00,156.77,156.8,156.67,156.79,1800.0,156.77,156.8,156.67,156.79,1800.0
2010-01-19 14:30:00,156.81,156.82,156.58,156.63,3200.0,156.81,156.82,156.58,156.63,3200.0
2010-01-19 14:35:00,156.65,156.79,156.65,156.79,2500.0,156.65,156.79,156.65,156.79,2500.0
2010-01-19 14:40:00,156.8,156.89,156.73,156.89,7100.0,156.8,156.89,156.73,156.89,7100.0
2010-01-19 14:45:00,156.9,157.1,156.9,157.06,10000.0,156.9,157.1,156.9,157.06,10000.0
2010-01-19 14:50:00,157.07,157.16,156.89,157.16,7300.0,157.07,157.16,156.89,157.16,7300.0
2010-01-19 14:55:00,157.1,157.28,157.07,157.12,15300.0,157.1,157.28,157.07,157.12,15300.0
2010-01-19 15:00:00,157.08,157.08,156.96,156.98,8500.0,157.08,157.08,156.96,156.98,8500.0
2010-01-19 15:05:00,156.97,157.09,156.88,157.08,14600.0,156.97,157.09,156.88,157.08,14600.0
2010-01-19 15:10:00,157.13,157.17,157.0,157.09,8300.0,157.13,157.17,157.0,157.09,8300.0
2010-01-19 15:15:00,157.09,157.13,156.97,157.12,7400.0,157.09,157.13,156.97,157.12,7400.0
2010-01-19 15:20:00,157.1,157.13,157.01,157.13,9600.0,157.1,157.13,157.01,157.13,9600.0
2010-01-19 15:25:00,157.14,157.33,157.1,157.27,32000.0,157.14,157.33,157.1,157.27,32000.0
2010-01-19 15:30:00,157.27,157.33,157.21,157.23,25400.0,157.27,157.33,157.21,157.23,25400.0
2010-01-19 15:35:00,157.23,157.28,157.18,157.25,22300.0,157.23,157.28,157.18,157.25,22300.0
2010-01-19 15:40:00,157.24,157.31,157.18,157.3,24600.0,157.24,157.31,157.18,157.3,24600.0
2010-01-19 15:45:00,157.27,157.4,157.2,157.34,16500.0,157.27,157.4,157.2,157.34,16500.0
2010-01-19 15:50:00,157.34,157.35,157.19,157.23,12500.0,157.34,157.35,157.19,157.23,12500.0
2010-01-19 15:55:00,157.26,157.43,157.23,157.27,26800.0,157.26,157.43,157.23,157.27,26800.0
2010-01-20 09:30:00,156.38,156.54,155.34,155.82,12500.0,156.38,156.54,155.34,155.82,12500.0
2010-01-20 09:35:00,156.06,157.16,156.0,156.84,8300.0,156.06,157.16,156.0,156.84,8300.0
2010-01-20 09:40:00,156.84,157.0,156.43,156.74,24200.0,156.84,157.0,156.43,156.74,24200.0
2010-01-20 09:45:00,156.5,156.52,156.05,156.22,8000.0,156.5,156.52,156.05,156.22,8000.0
2010-01-20 09:50:00,156.22,156.74,156.22,156.65,14000.0,156.22,156.74,156.22,156.65,14000.0
2010-01-20 09:55:00,156.66,157.36,156.66,157.17,14600.0,156.66,157.36,156.66,157.17,14600.0
2010-01-20 10:00:00,157.16,157.89,157.08,157.08,23000.0,157.16,157.89,157.08,157.08,23000.0
2010-01-20 10:05:00,156.9,157.08,156.0,156.25,11300.0,156.9,157.08,156.0,156.25,11300.0
2010-01-20 10:10:00,156.34,156.69,156.22,156.66,12200.0,156.34,156.69,156.22,156.66,12200.0
2010-01-20 10:15:00,156.63,157.04,156.6,156.9,3900.0,156.63,157.04,156.6,156.9,3900.0
2010-01-20 10:20:00,156.9,156.92,156.73,156.76,5400.0,156.9,156.92,156.73,156.76,5400.0
2010-01-20 10:25:00,156.76,156.91,156.72,156.76,5900.0,156.76,156.91,156.72,156.76,5900.0
2010-01-20 10:30:00,156.76,157.02,156.63,157.02,11500.0,156.76,157.02,156.63,157.02,11500.0
2010-01-20 10:35:00,157.02,157.04,156.85,156.93,8100.0,157.02,157.04,156.85,156.93,8100.0
2010-01-20 10:40:00,156.87,156.94,156.79,156.83,3500.0,156.87,156.94,156.79,156.83,3500.0
2010-01-20 10:45:00,156.85,156.85,156.81,156.83,1600.0,156.85,156.85,156.81,156.83,1600.0
2010-01-20 10:50:00,156.9,156.9,156.75,156.85,4300.0,156.9,156.9,156.75,156.85,4300.0
2010-01-20 10:55:00,156.86,156.95,156.83,156.89,4000.0,156.86,156.95,156.83,156.89,4000.0
2010-01-20 11:00:00,156.89,156.89,156.57,156.57,10600.0,156.89,156.89,156.57,156.57,10600.0
2010-01-20 11:05:00,156.54,156.86,156.51,156.73,14400.0,156.54,156.86,156.51,156.73,14400.0
2010-01-20 11:10:00,156.77,156.88,156.75,156.85,4900.0,156.77,156.88,156.75,156.85,4900.0
2010-01-20 11:15:00,156.85,156.89,156.72,156.81,3500.0,156.85,156.89,156.72,156.81,3500.0
2010-01-20 11:20:00,156.79,156.97,156.72,156.75,11800.0,156.79,156.97,156.72,156.75,11800.0
2010-01-20 11:25:00,156.77,157.1,156.77,157.04,4800.0,156.77,157.1,156.77,157.04,4800.0
2010-01-20 11:30:00,156.99,157.11,156.88,156.88,4300.0,156.99,157.11,156.88,156.88,4300.0
2010-01-20 11:35:00,156.93,157.03,156.86,156.86,6100.0,156.93,157.03,156.86,156.86,6100.0
2010-01-20 11:40:00,156.88,156.88,156.59,156.6,5100.0,156.88,156.88,156.59,156.6,5100.0
2010-01-20 11:45:00,156.59,156.65,156.44,156.5,41800.0,156.59,156.65,156.44,156.5,41800.0
2010-01-20 11:50:00,156.5,156.6,156.46,156.51,2800.0,156.5,156.6,156.46,156.51,2800.0
2010-01-20 11:55:00,156.47,156.6,156.39,156.49,14100.0,156.47,156.6,156.39,156.49,14100.0
2010-01-20 12:00:00,156.49,156.6,156.47,156.57,10100.0,156.49,156.6,156.47,156.57,10100.0
2010-01-20 12:05:00,156.57,156.6,156.46,156.48,5100.0,156.57,156.6,156.46,156.48,5100.0
2010-01-20 12:10:00,156.5,156.6,156.4,156.54,8900.0,156.5,156.6,156.4,156.54,8900.0
2010-01-20 12:15:00,156.49,156.6,156.34,156.48,2300.0,156.49,156.6,156.34,156.48,2300.0
2010-01-20 12:20:00,156.49,156.59,156.46,156.48,3000.0,156.49,156.59,156.46,156.48,3000.0
2010-01-20 12:25:00,156.48,156.5,156.39,156.4,4400.0,156.48,156.5,156.39,156.4,4400.0
2010-01-20 12:30:00,156.47,156.56,156.38,156.41,10500.0,156.47,156.56,156.38,156.41,10500.0
2010-01-20 12:35:00,156.35,156.37,156.32,156.32,700.0,156.35,156.37,156.32,156.32,700.0
2010-01-20 12:40:00,156.39,156.44,156.1,156.19,4400.0,156.39,156.44,156.1,156.19,4400.0
2010-01-20 12:45:00,156.22,156.22,156.06,156.18,900.0,156.22,156.22,156.06,156.18,900.0
2010-01-20 12:50:00,156.1,156.41,156.1,156.28,7300.0,156.1,156.41,156.1,156.28,7300.0
2010-01-20 12:55:00,156.32,156.33,156.24,156.24,1900.0,156.32,156.33,156.24,156.24,1900.0
2010-01-20 13:00:00,156.31,156.44,156.17,156.31,8800.0,156.31,156.44,156.17,156.31,8800.0
2010-01-20 13:05:00,156.31,156.31,156.24,156.24,600.0,156.31,156.31,156.24,156.24,600.0
2010-01-20 13:10:00,156.26,156.26,155.98,156.03,4600.0,156.26,156.26,155.98,156.03,4600.0
2010-01-20 13:15:00,156.04,156.13,155.69,155.69,14000.0,156.04,156.13,155.69,155.69,14000.0
2010-01-20 13:20:00,155.69,155.79,155.69,155.75,3600.0,155.69,155.79,155.69,155.75,3600.0
2010-01-20 13:25:00,155.75,155.99,155.75,155.99,5000.0,155.75,155.99,155.75,155.99,5000.0
2010-01-20 13:30:00,156.02,156.05,155.98,156.04,5000.0,156.02,156.05,155.98,156.04,5000.0
2010-01-20 13:35:00,156.0,156.16,155.96,156.11,5700.0,156.0,156.16,155.96,156.11,5700.0
2010-01-20 13:40:00,156.08,156.27,156.08,156.27,6600.0,156.08,156.27,156.08,156.27,6600.0
2010-01-20 13:45:00,156.3,156.43,156.2,156.24,10000.0,156.3,156.43,156.2,156.24,10000.0
2010-01-20 13:50:00,156.3,156.3,156.2,156.21,2300.0,156.3,156.3,156.2,156.21,2300.0
2010-01-20 13:55:00,156.23,156.23,156.13,156.16,7100.0,156.23,156.23,156.13,156.16,7100.0
2010-01-20 14:00:00,156.13,156.13,155.99,156.0,7100.0,156.13,156.13,155.99,156.0,7100.0
2010-01-20 14:05:00,156.0,156.09,156.0,156.01,4200.0,156.0,156.09,156.0,156.01,4200.0
2010-01-20 14:10:00,155.97,156.15,155.97,156.13,21000.0,155.97,156.15,155.97,156.13,21000.0
2010-01-20 14:15:00,156.13,156.2,156.09,156.2,9700.0,156.13,156.2,156.09,156.2,9700.0
2010-01-20 14:20:00,156.2,156.27,156.17,156.23,8900.0,156.2,156.27,156.17,156.23,8900.0
2010-01-20 14:25:00,156.23,156.35,156.2,156.25,24400.0,156.23,156.35,156.2,156.25,24400.0
2010-01-20 14:30:00,156.24,156.34,156.2,156.26,4300.0,156.24,156.34,156.2,156.26,4300.0
2010-01-20 14:35:00,156.26,156.68,156.26,156.57,7400.0,156.26,156.68,156.26,156.57,7400.0
2010-01-20 14:40:00,156.5,156.5,156.32,156.32,1700.0,156.5,156.5,156.32,156.32,1700.0
2010-01-20 14:45:00,156.32,156.5,156.26,156.3,4500.0,156.32,156.5,156.26,156.3,4500.0
2010-01-20 14:50:00,156.36,156.36,156.22,156.25,4400.0,156.36,156.36,156.22,156.25,4400.0
2010-01-20 14:55:00,156.24,156.31,156.18,156.3,8800.0,156.24,156.31,156.18,156.3,8800.0
2010-01-20 15:00:00,156.31,156.33,156.24,156.27,2400.0,156.31,156.33,156.24,156.27,2400.0
2010-01-20 15:05:00,156.26,156.32,156.22,156.29,6200.0,156.26,156.32,156.22,156.29,6200.0
2010-01-20 15:10:00,156.3,156.44,156.24,156.4,5000.0,156.3,156.44,156.24,156.4,5000.0
2010-01-20 15:15:00,156.41,156.41,156.31,156.34,5600.0,156.41,156.41,156.31,156.34,5600.0
2010-01-20 15:20:00,156.33,156.68,156.31,156.6,12200.0,156.33,156.68,156.31,156.6,12200.0
2010-01-20 15:25:00,156.68,156.68,156.43,156.5,3900.0,156.68,156.68,156.43,156.5,3900.0
2010-01-20 15:30:00,156.53,156.56,156.31,156.35,8200.0,156.53,156.56,156.31,156.35,8200.0
2010-01-20 15:35:00,156.34,156.42,156.33,156.36,8600.0,156.34,156.42,156.33,156.36,8600.0
2010-01-20 15:40:00,156.38,156.54,156.37,156.49,12400.0,156.38,156.54,156.37,156.49,12400.0
2010-01-20 15:45:00,156.51,156.51,156.38,156.4,10900.0,156.51,156.51,156.38,156.4,10900.0
2010-01-20 15:50:00,156.4,156.48,156.35,156.44,12900.0,156.4,156.48,156.35,156.44,12900.0
2010-01-20 15:55:00,156.43,156.53,156.38,156.47,35100.0,156.43,156.53,156.38,156.47,35100.0
2010-01-21 09:30:00,156.98,158.78,156.98,158.74,14400.0,156.98,158.78,156.98,158.74,14400.0
2010-01-21 09:35:00,158.78,158.99,158.4,158.64,18500.0,158.78,158.99,158.4,158.64,18500.0
2010-01-21 09:40:00,158.62,158.77,158.51,158.57,5100.0,158.62,158.77,158.51,158.57,5100.0
2010-01-21 09:45:00,158.57,158.57,158.06,158.34,8900.0,158.57,158.57,158.06,158.34,8900.0
2010-01-21 09:50:00,158.46,158.7,158.42,158.65,11500.0,158.46,158.7,158.42,158.65,11500.0
2010-01-21 09:55:00,158.75,158.99,158.68,158.91,11100.0,158.75,158.99,158.68,158.91,11100.0
2010-01-21 10:00:00,158.76,159.01,158.61,158.88,16700.0,158.76,159.01,158.61,158.88,16700.0
2010-01-21 10:05:00,158.92,158.93,158.42,158.42,10400.0,158.92,158.93,158.42,158.42,10400.0
2010-01-21 10:10:00,158.39,158.42,158.09,158.09,5800.0,158.39,158.42,158.09,158.09,5800.0
2010-01-21 10:15:00,158.08,158.35,158.07,158.26,5600.0,158.08,158.35,158.07,158.26,5600.0
2010-01-21 10:20:00,158.24,158.34,157.42,157.42,16500.0,158.24,158.34,157.42,157.42,16500.0
2010-01-21 10:25:00,157.44,157.5,157.11,157.26,10500.0,157.44,157.5,157.11,157.26,10500.0
2010-01-21 10:30:00,157.3,157.42,157.1,157.25,7500.0,157.3,157.42,157.1,157.25,7500.0
2010-01-21 10:35:00,157.31,157.57,157.27,157.5,6700.0,157.31,157.57,157.27,157.5,6700.0
2010-01-21 10:40:00,157.65,157.97,157.56,157.94,4900.0,157.65,157.97,157.56,157.94,4900.0
2010-01-21 10:45:00,157.97,158.05,157.69,157.72,3200.0,157.97,158.05,157.69,157.72,3200.0
2010-01-21 10:50:00,157.66,157.66,157.46,157.55,4100.0,157.66,157.66,157.46,157.55,4100.0
2010-01-21 10:55:00,157.42,157.47,157.26,157.3,4100.0,157.42,157.47,157.26,157.3,4100.0
2010-01-21 11:00:00,157.29,157.47,157.12,157.43,7100.0,157.29,157.47,157.12,157.43,7100.0
2010-01-21 11:05:00,157.41,157.55,157.22,157.37,8600.0,157.41,157.55,157.22,157.37,8600.0
2010-01-21 11:10:00,157.42,157.54,157.29,157.29,3000.0,157.42,157.54,157.29,157.29,3000.0
2010-01-21 11:15:00,157.3,157.37,157.15,157.2,4800.0,157.3,157.37,157.15,157.2,4800.0
2010-01-21 11:20:00,157.2,157.49,157.2,157.42,4000.0,157.2,157.49,157.2,157.42,4000.0
2010-01-21 11:25:00,157.44,157.62,157.43,157.49,3900.0,157.44,157.62,157.43,157.49,3900.0
2010-01-21 11:30:00,157.65,157.65,157.39,157.55,2900.0,157.65,157.65,157.39,157.55,2900.0
2010-01-21 11:35:00,157.56,157.57,157.21,157.27,17800.0,157.56,157.57,157.21,157.27,17800.0
2010-01-21 11:40:00,157.31,157.38,157.15,157.15,4500.0,157.31,157.38,157.15,157.15,4500.0
2010-01-21 11:45:00,157.26,157.7,157.24,157.69,7600.0,157.26,157.7,157.24,157.69,7600.0
2010-01-21 11:50:00,157.7,157.81,157.48,157.65,8200.0,157.7,157.81,157.48,157.65,8200.0
2010-01-21 11:55:00,157.65,157.65,157.43,157.58,3800.0,157.65,157.65,157.43,157.58,3800.0
2010-01-21 12:00:00,157.54,157.65,157.52,157.6,2500.0,157.54,157.65,157.52,157.6,2500.0
2010-01-21 12:05:00,157.7,157.74,157.62,157.62,2700.0,157.7,157.74,157.62,157.62,2700.0
2010-01-21 12:10:00,157.62,157.64,157.31,157.43,6000.0,157.62,157.64,157.31,157.43,6000.0
2010-01-21 12:15:00,157.45,157.56,157.42,157.42,7500.0,157.45,157.56,157.42,157.42,7500.0
2010-01-21 12:20:00,157.43,157.55,157.35,157.46,16600.0,157.43,157.55,157.35,157.46,16600.0
2010-01-21 12:25:00,157.43,157.58,157.43,157.58,4600.0,157.43,157.58,157.43,157.58,4600.0
2010-01-21 12:30:00,157.59,157.62,157.5,157.57,4400.0,157.59,157.62,157.5,157.57,4400.0
2010-01-21 12:35:00,157.57,157.6,157.44,157.5,3900.0,157.57,157.6,157.44,157.5,3900.0
2010-01-21 12:40:00,157.53,157.56,157.49,157.56,1800.0,157.53,157.56,157.49,157.56,1800.0
2010-01-21 12:45:00,157.54,157.54,157.48,157.49,2800.0,157.54,157.54,157.48,157.49,2800.0
2010-01-21 12:50:00,157.48,157.5,157.3,157.5,2900.0,157.48,157.5,157.3,157.5,2900.0
2010-01-21 12:55:00,157.5,157.5,157.33,157.33,1400.0,157.5,157.5,157.33,157.33,1400.0
2010-01-21 13:00:00,157.36,157.47,157.29,157.45,4500.0,157.36,157.47,157.29,157.45,4500.0
2010-01-21 13:05:00,157.47,157.61,157.32,157.61,2300.0,157.47,157.61,157.32,157.61,2300.0
2010-01-21 13:10:00,157.6,157.61,157.53,157.59,900.0,157.6,157.61,157.53,157.59,900.0
2010-01-21 13:15:00,157.63,157.69,157.49,157.54,2400.0,157.63,157.69,157.49,157.54,2400.0
2010-01-21 13:20:00,157.51,157.64,157.49,157.63,2100.0,157.51,157.64,157.49,157.63,2100.0
2010-01-21 13:25:00,157.63,157.63,157.37,157.51,1700.0,157.63,157.63,157.37,157.51,1700.0
2010-01-21 13:30:00,157.53,157.56,157.46,157.5,8200.0,157.53,157.56,157.46,157.5,8200.0
2010-01-21 13:35:00,157.58,157.64,157.49,157.63,6800.0,157.58,157.64,157.49,157.63,6800.0
2010-01-21 13:40:00,157.63,157.64,157.44,157.54,1800.0,157.63,157.64,157.44,157.54,1800.0
2010-01-21 13:45:00,157.54,157.64,157.52,157.63,2800.0,157.54,157.64,157.52,157.63,2800.0
2010-01-21 13:50:00,157.63,157.63,157.53,157.53,1600.0,157.63,157.63,157.53,157.53,1600.0
2010-01-21 13:55:00,157.58,157.64,157.54,157.62,5700.0,157.58,157.64,157.54,157.62,5700.0
2010-01-21 14:00:00,157.63,157.66,157.34,157.34,3900.0,157.63,157.66,157.34,157.34,3900.0
2010-01-21 14:05:00,157.37,157.57,157.37,157.57,5500.0,157.37,157.57,157.37,157.57,5500.0
2010-01-21 14:10:00,157.62,157.68,157.5,157.6,6100.0,157.62,157.68,157.5,157.6,6100.0
2010-01-21 14:15:00,157.57,157.57,157.52,157.52,600.0,157.57,157.57,157.52,157.52,600.0
2010-01-21 14:20:00,157.53,157.63,157.43,157.6,6300.0,157.53,157.63,157.43,157.6,6300.0
2010-01-21 14:25:00,157.62,157.89,157.55,157.77,12600.0,157.62,157.89,157.55,157.77,12600.0
2010-01-21 14:30:00,157.77,157.84,157.63,157.7,3600.0,157.77,157.84,157.63,157.7,3600.0
2010-01-21 14:35:00,157.67,157.67,157.55,157.6,4400.0,157.67,157.67,157.55,157.6,4400.0
2010-01-21 14:40:00,157.59,157.59,157.34,157.45,3000.0,157.59,157.59,157.34,157.45,3000.0
2010-01-21 14:45:00,157.46,157.62,157.46,157.62,1700.0,157.46,157.62,157.46,157.62,1700.0
2010-01-21 14:50:00,157.61,157.68,157.5,157.67,2800.0,157.61,157.68,157.5,157.67,2800.0
2010-01-21 14:55:00,157.67,157.82,157.64,157.78,7400.0,157.67,157.82,157.64,157.78,7400.0
2010-01-21 15:00:00,157.74,157.85,157.42,157.43,6100.0,157.74,157.85,157.42,157.43,6100.0
2010-01-21 15:05:00,157.5,157.68,157.46,157.49,13000.0,157.5,157.68,157.46,157.49,13000.0
2010-01-21 15:10:00,157.5,157.5,157.39,157.5,13000.0,157.5,157.5,157.39,157.5,13000.0
2010-01-21 15:15:00,157.5,157.53,157.39,157.46,3700.0,157.5,157.53,157.39,157.46,3700.0
2010-01-21 15:20:00,157.47,157.6,157.42,157.54,6500.0,157.47,157.6,157.42,157.54,6500.0
2010-01-21 15:25:00,157.5,157.6,157.43,157.51,5900.0,157.5,157.6,157.43,157.51,5900.0
2010-01-21 15:30:00,157.51,157.71,157.51,157.63,12300.0,157.51,157.71,157.51,157.63,12300.0
2010-01-21 15:35:00,157.58,157.67,157.52,157.57,12700.0,157.58,157.67,157.52,157.57,12700.0
2010-01-21 15:40:00,157.6,157.66,157.57,157.57,12900.0,157.6,157.66,157.57,157.57,12900.0
2010-01-21 15:45:00,157.57,157.74,157.54,157.58,13200.0,157.57,157.74,157.54,157.58,13200.0
2010-01-21 15:50:00,157.58,157.62,157.26,157.31,21400.0,157.58,157.62,157.26,157.31,21400.0
2010-01-21 15:55:00,157.34,157.5,157.27,157.37,27700.0,157.34,157.5,157.27,157.37,27700.0
2010-01-22 09:30:00,156.94,157.91,156.43,157.31,7100.0,156.94,157.91,156.43,157.31,7100.0
2010-01-22 09:35:00,157.24,158.72,157.24,158.43,13600.0,157.24,158.72,157.24,158.43,13600.0
2010-01-22 09:40:00,158.48,158.7,158.16,158.32,5600.0,158.48,158.7,158.16,158.32,5600.0
2010-01-22 09:45:00,158.33,158.58,158.04,158.27,8200.0,158.33,158.58,158.04,158.27,8200.0
2010-01-22 09:50:00,158.3,158.55,157.97,158.08,7400.0,158.3,158.55,157.97,158.08,7400.0
2010-01-22 09:55:00,158.13,158.21,157.84,157.84,5300.0,158.13,158.21,157.84,157.84,5300.0
2010-01-22 10:00:00,157.71,157.84,157.18,157.39,5300.0,157.71,157.84,157.18,157.39,5300.0
2010-01-22 10:05:00,157.21,157.56,157.2,157.49,21600.0,157.21,157.56,157.2,157.49,21600.0
2010-01-22 10:10:00,157.49,157.92,157.47,157.63,14400.0,157.49,157.92,157.47,157.63,14400.0
2010-01-22 10:15:00,157.46,157.46,157.17,157.17,5400.0,157.46,157.46,157.17,157.17,5400.0
2010-01-22 10:20:00,157.26,157.43,157.15,157.43,9900.0,157.26,157.43,157.15,157.43,9900.0
2010-01-22 10:25:00,157.47,158.69,157.47,158.67,24900.0,157.47,158.69,157.47,158.67,24900.0
2010-01-22 10:30:00,158.6,158.6,158.26,158.4,10200.0,158.6,158.6,158.26,158.4,10200.0
2010-01-22 10:35:00,158.4,158.57,157.98,157.98,12700.0,158.4,158.57,157.98,157.98,12700.0
2010-01-22 10:40:00,158.09,158.42,158.07,158.14,6900.0,158.09,158.42,158.07,158.14,6900.0
2010-01-22 10:45:00,158.09,158.09,157.65,157.65,5200.0,158.09,158.09,157.65,157.65,5200.0
2010-01-22 10:50:00,157.54,157.74,157.4,157.46,3200.0,157.54,157.74,157.4,157.46,3200.0
2010-01-22 10:55:00,157.51,157.73,157.44,157.73,2300.0,157.51,157.73,157.44,157.73,2300.0
2010-01-22 11:00:00,157.79,158.3,157.78,158.27,2700.0,157.79,158.3,157.78,158.27,2700.0
2010-01-22 11:05:00,158.29,158.37,157.9,157.96,7100.0,158.29,158.37,157.9,157.96,7100.0
2010-01-22 11:10:00,157.97,157.97,157.69,157.75,7000.0,157.97,157.97,157.69,157.75,7000.0
2010-01-22 11:15:00,157.72,157.86,157.63,157.63,9100.0,157.72,157.86,157.63,157.63,9100.0
2010-01-22 11:20:00,157.65,157.7,157.51,157.51,2100.0,157.65,157.7,157.51,157.51,2100.0
2010-01-22 11:25:00,157.47,157.74,157.46,157.74,1800.0,157.47,157.74,157.46,157.74,1800.0
2010-01-22 11:30:00,157.74,157.74,157.53,157.62,1000.0,157.74,157.74,157.53,157.62,1000.0
2010-01-22 11:35:00,157.63,157.66,157.57,157.66,900.0,157.63,157.66,157.57,157.66,900.0
2010-01-22 11:40:00,157.58,157.69,157.57,157.64,1600.0,157.58,157.69,157.57,157.64,1600.0
2010-01-22 11:45:00,157.65,157.68,157.52,157.52,600.0,157.65,157.68,157.52,157.52,600.0
2010-01-22 11:50:00,157.58,157.66,157.48,157.57,3200.0,157.58,157.66,157.48,157.57,3200.0
2010-01-22 11:55:00,157.51,157.51,157.23,157.35,1500.0,157.51,157.51,157.23,157.35,1500.0
2010-01-22 12:00:00,157.32,157.32,156.96,157.24,4700.0,157.32,157.32,156.96,157.24,4700.0
2010-01-22 12:05:00,157.21,157.28,157.14,157.28,2300.0,157.21,157.28,157.14,157.28,2300.0
2010-01-22 12:10:00,157.24,157.24,157.01,157.2,4600.0,157.24,157.24,157.01,157.2,4600.0
2010-01-22 12:15:00,157.11,157.17,156.98,157.03,7400.0,157.11,157.17,156.98,157.03,7400.0
2010-01-22 12:20:00,157.16,157.3,157.1,157.29,2600.0,157.16,157.3,157.1,157.29,2600.0
2010-01-22 12:25:00,157.29,157.29,157.11,157.21,3000.0,157.29,157.29,157.11,157.21,3000.0
2010-01-22 12:30:00,157.06,157.22,156.96,157.16,6500.0,157.06,157.22,156.96,157.16,6500.0
2010-01-22 12:35:00,157.19,157.19,156.96,157.0,4600.0,157.19,157.19,156.96,157.0,4600.0
2010-01-22 12:40:00,156.98,157.17,156.96,157.17,4900.0,156.98,157.17,156.96,157.17,4900.0
2010-01-22 12:45:00,157.22,157.28,157.22,157.23,1800.0,157.22,157.28,157.22,157.23,1800.0
2010-01-22 12:50:00,157.2,157.22,157.07,157.18,4100.0,157.2,157.22,157.07,157.18,4100.0
2010-01-22 12:55:00,157.25,157.25,157.07,157.07,3000.0,157.25,157.25,157.07,157.07,3000.0
2010-01-22 13:00:00,157.05,157.05,156.87,156.92,2000.0,157.05,157.05,156.87,156.92,2000.0
2010-01-22 13:05:00,156.92,156.96,156.89,156.95,1300.0,156.92,156.96,156.89,156.95,1300.0
2010-01-22 13:10:00,156.92,157.0,156.92,157.0,1800.0,156.92,157.0,156.92,157.0,1800.0
2010-01-22 13:15:00,156.98,157.12,156.93,157.12,4900.0,156.98,157.12,156.93,157.12,4900.0
2010-01-22 13:20:00,157.14,157.2,157.1,157.17,3100.0,157.14,157.2,157.1,157.17,3100.0
2010-01-22 13:25:00,157.12,157.12,157.04,157.04,1000.0,157.12,157.12,157.04,157.04,1000.0
2010-01-22 13:30:00,157.01,157.09,156.9,157.09,8900.0,157.01,157.09,156.9,157.09,8900.0
2010-01-22 13:35:00,157.0,157.02,156.93,156.98,7800.0,157.0,157.02,156.93,156.98,7800.0
2010-01-22 13:40:00,156.96,157.0,156.82,156.86,6300.0,156.96,157.0,156.82,156.86,6300.0
2010-01-22 13:45:00,156.86,157.0,156.78,157.0,9600.0,156.86,157.0,156.78,157.0,9600.0
2010-01-22 13:50:00,156.99,157.0,156.92,156.96,7000.0,156.99,157.0,156.92,156.96,7000.0
2010-01-22 13:55:00,156.95,157.04,156.85,156.85,6300.0,156.95,157.04,156.85,156.85,6300.0
2010-01-22 14:00:00,156.86,156.87,156.55,156.58,3100.0,156.86,156.87,156.55,156.58,3100.0
2010-01-22 14:05:00,156.58,156.58,156.45,156.48,7200.0,156.58,156.58,156.45,156.48,7200.0
2010-01-22 14:10:00,156.46,156.67,156.29,156.59,6400.0,156.46,156.67,156.29,156.59,6400.0
2010-01-22 14:15:00,156.62,156.9,156.49,156.9,11000.0,156.62,156.9,156.49,156.9,11000.0
2010-01-22 14:20:00,156.91,156.91,156.85,156.87,3000.0,156.91,156.91,156.85,156.87,3000.0
2010-01-22 14:25:00,156.88,156.88,156.79,156.88,7000.0,156.88,156.88,156.79,156.88,7000.0
2010-01-22 14:30:00,156.82,156.82,156.48,156.49,4100.0,156.82,156.82,156.48,156.49,4100.0
2010-01-22 14:35:00,156.51,156.52,156.46,156.5,5000.0,156.51,156.52,156.46,156.5,5000.0
2010-01-22 14:40:00,156.5,156.71,156.29,156.71,10600.0,156.5,156.71,156.29,156.71,10600.0
2010-01-22 14:45:00,156.71,156.71,156.52,156.57,4900.0,156.71,156.71,156.52,156.57,4900.0
2010-01-22 14:50:00,156.52,156.63,156.49,156.63,6900.0,156.52,156.63,156.49,156.63,6900.0
2010-01-22 14:55:00,156.64,156.69,156.48,156.67,6600.0,156.64,156.69,156.48,156.67,6600.0
2010-01-22 15:00:00,156.52,156.66,156.35,156.54,17600.0,156.52,156.66,156.35,156.54,17600.0
2010-01-22 15:05:00,156.5,156.65,156.31,156.39,24900.0,156.5,156.65,156.31,156.39,24900.0
2010-01-22 15:10:00,156.39,156.44,156.18,156.18,6900.0,156.39,156.44,156.18,156.18,6900.0
2010-01-22 15:15:00,156.19,156.21,155.89,155.9,7300.0,156.19,156.21,155.89,155.9,7300.0
2010-01-22 15:20:00,155.8,155.94,155.67,155.85,12600.0,155.8,155.94,155.67,155.85,12600.0
2010-01-22 15:25:00,155.86,156.05,155.84,155.96,11900.0,155.86,156.05,155.84,155.96,11900.0
2010-01-22 15:30:00,156.06,156.17,156.01,156.12,9400.0,156.06,156.17,156.01,156.12,9400.0
2010-01-22 15:35:00,156.12,156.12,155.73,155.86,27600.0,156.12,156.12,155.73,155.86,27600.0
2010-01-22 15:40:00,155.86,155.98,155.66,155.7,16800.0,155.86,155.98,155.66,155.7,16800.0
2010-01-22 15:45:00,155.73,155.8,155.52,155.61,19200.0,155.73,155.8,155.52,155.61,19200.0
2010-01-22 15:50:00,155.6,155.9,155.54,155.9,16600.0,155.6,155.9,155.54,155.9,16600.0
2010-01-22 15:55:00,155.9,156.01,155.51,155.63,62000.0,155.9,156.01,155.51,155.63,62000.0
2010-01-25 09:30:00,156.75,157.61,156.75,157.02,3500.0,156.75,157.61,156.75,157.02,3500.0
2010-01-25 09:35:00,157.14,157.21,156.96,156.96,1100.0,157.14,157.21,156.96,156.96,1100.0
2010-01-25 09:40:00,156.71,157.12,156.62,157.12,3500.0,156.71,157.12,156.62,157.12,3500.0
2010-01-25 09:45:00,157.0,157.35,156.9,157.18,9900.0,157.0,157.35,156.9,157.18,9900.0
2010-01-25 09:50:00,157.04,157.2,156.83,156.85,28400.0,157.04,157.2,156.83,156.85,28400.0
2010-01-25 09:55:00,156.8,156.97,156.58,156.78,6600.0,156.8,156.97,156.58,156.78,6600.0
2010-01-25 10:00:00,156.78,156.78,156.44,156.6,6800.0,156.78,156.78,156.44,156.6,6800.0
2010-01-25 10:05:00,156.38,156.7,156.38,156.43,8600.0,156.38,156.7,156.38,156.43,8600.0
2010-01-25 10:10:00,156.4,156.46,156.33,156.35,12600.0,156.4,156.46,156.33,156.35,12600.0
2010-01-25 10:15:00,156.4,156.84,156.4,156.78,5100.0,156.4,156.84,156.4,156.78,5100.0
2010-01-25 10:20:00,156.72,156.96,156.59,156.96,5300.0,156.72,156.96,156.59,156.96,5300.0
2010-01-25 10:25:00,156.92,157.04,156.81,156.81,8500.0,156.92,157.04,156.81,156.81,8500.0
2010-01-25 10:30:00,156.77,156.77,156.43,156.63,3900.0,156.77,156.77,156.43,156.63,3900.0
2010-01-25 10:35:00,156.57,156.65,156.43,156.61,2500.0,156.57,156.65,156.43,156.61,2500.0
2010-01-25 10:40:00,156.59,156.61,156.37,156.48,4700.0,156.59,156.61,156.37,156.48,4700.0
2010-01-25 10:45:00,156.35,156.59,156.35,156.59,3500.0,156.35,156.59,156.35,156.59,3500.0
2010-01-25 10:50:00,156.67,157.0,156.53,157.0,3900.0,156.67,157.0,156.53,157.0,3900.0
2010-01-25 10:55:00,157.01,157.07,156.83,156.93,5400.0,157.01,157.07,156.83,156.93,5400.0
2010-01-25 11:00:00,156.77,156.91,156.23,156.26,3800.0,156.77,156.91,156.23,156.26,3800.0
2010-01-25 11:05:00,156.21,156.63,156.07,156.59,7200.0,156.21,156.63,156.07,156.59,7200.0
2010-01-25 11:10:00,156.57,156.94,156.57,156.69,4600.0,156.57,156.94,156.57,156.69,4600.0
2010-01-25 11:15:00,156.77,156.9,156.67,156.69,2200.0,156.77,156.9,156.67,156.69,2200.0
2010-01-25 11:20:00,156.57,156.84,156.57,156.69,9300.0,156.57,156.84,156.57,156.69,9300.0
2010-01-25 11:25:00,156.54,156.56,156.43,156.5,5900.0,156.54,156.56,156.43,156.5,5900.0
2010-01-25 11:30:00,156.48,156.62,156.48,156.53,3300.0,156.48,156.62,156.48,156.53,3300.0
2010-01-25 11:35:00,156.53,156.53,156.36,156.44,4500.0,156.53,156.53,156.36,156.44,4500.0
2010-01-25 11:40:00,156.49,156.67,156.29,156.54,5800.0,156.49,156.67,156.29,156.54,5800.0
2010-01-25 11:45:00,156.46,156.56,156.39,156.45,5300.0,156.46,156.56,156.39,156.45,5300.0
2010-01-25 11:50:00,156.56,156.78,156.56,156.68,9600.0,156.56,156.78,156.56,156.68,9600.0
2010-01-25 11:55:00,156.64,156.71,156.58,156.58,3100.0,156.64,156.71,156.58,156.58,3100.0
2010-01-25 12:00:00,156.64,156.66,156.44,156.63,3500.0,156.64,156.66,156.44,156.63,3500.0
2010-01-25 12:05:00,156.6,156.74,156.41,156.41,8000.0,156.6,156.74,156.41,156.41,8000.0
2010-01-25 12:10:00,156.41,156.66,156.4,156.46,9800.0,156.41,156.66,156.4,156.46,9800.0
2010-01-25 12:15:00,156.46,156.54,156.34,156.47,4200.0,156.46,156.54,156.34,156.47,4200.0
2010-01-25 12:20:00,156.43,156.54,156.38,156.4,3200.0,156.43,156.54,156.38,156.4,3200.0
2010-01-25 12:25:00,156.48,156.48,156.23,156.32,5300.0,156.48,156.48,156.23,156.32,5300.0
2010-01-25 12:30:00,156.23,156.25,156.2,156.2,900.0,156.23,156.25,156.2,156.2,900.0
2010-01-25 12:35:00,156.28,156.33,156.24,156.29,9300.0,156.28,156.33,156.24,156.29,9300.0
2010-01-25 12:40:00,156.25,156.25,156.24,156.24,4800.0,156.25,156.25,156.24,156.24,4800.0
2010-01-25 12:45:00,156.25,156.33,156.25,156.33,3000.0,156.25,156.33,156.25,156.33,3000.0
2010-01-25 12:50:00,156.27,156.32,156.2,156.27,4000.0,156.27,156.32,156.2,156.27,4000.0
2010-01-25 12:55:00,156.3,156.35,156.24,156.24,6300.0,156.3,156.35,156.24,156.24,6300.0
2010-01-25 13:00:00,156.25,156.3,156.24,156.25,6500.0,156.25,156.3,156.24,156.25,6500.0
2010-01-25 13:05:00,156.29,156.4,156.26,156.4,3400.0,156.29,156.4,156.26,156.4,3400.0
2010-01-25 13:10:00,156.41,156.44,156.35,156.43,2100.0,156.41,156.44,156.35,156.43,2100.0
2010-01-25 13:15:00,156.42,156.42,156.27,156.29,3100.0,156.42,156.42,156.27,156.29,3100.0
2010-01-25 13:20:00,156.35,156.59,156.35,156.59,3500.0,156.35,156.59,156.35,156.59,3500.0
2010-01-25 13:25:00,156.59,156.6,156.45,156.45,6300.0,156.59,156.6,156.45,156.45,6300.0
2010-01-25 13:30:00,156.48,156.54,156.43,156.52,6800.0,156.48,156.54,156.43,156.52,6800.0
2010-01-25 13:35:00,156.54,156.59,156.45,156.59,9000.0,156.54,156.59,156.45,156.59,9000.0
2010-01-25 13:40:00,156.62,156.62,156.45,156.51,3500.0,156.62,156.62,156.45,156.51,3500.0
2010-01-25 13:45:00,156.49,156.59,156.45,156.59,3000.0,156.49,156.59,156.45,156.59,3000.0
2010-01-25 13:50:00,156.54,156.57,156.43,156.49,7400.0,156.54,156.57,156.43,156.49,7400.0
2010-01-25 13:55:00,156.45,156.49,156.43,156.44,2500.0,156.45,156.49,156.43,156.44,2500.0
2010-01-25 14:00:00,156.46,156.52,156.41,156.5,6700.0,156.46,156.52,156.41,156.5,6700.0
2010-01-25 14:05:00,156.49,156.52,156.45,156.48,3700.0,156.49,156.52,156.45,156.48,3700.0
2010-01-25 14:10:00,156.45,156.5,156.44,156.5,2700.0,156.45,156.5,156.44,156.5,2700.0
2010-01-25 14:15:00,156.46,156.54,156.41,156.52,6000.0,156.46,156.54,156.41,156.52,6000.0
2010-01-25 14:20:00,156.49,156.52,156.46,156.46,1800.0,156.49,156.52,156.46,156.46,1800.0
2010-01-25 14:25:00,156.49,156.52,156.43,156.46,5000.0,156.49,156.52,156.43,156.46,5000.0
2010-01-25 14:30:00,156.45,156.54,156.42,156.54,4900.0,156.45,156.54,156.42,156.54,4900.0
2010-01-25 14:35:00,156.52,156.52,156.48,156.5,2900.0,156.52,156.52,156.48,156.5,2900.0
2010-01-25 14:40:00,156.51,156.56,156.51,156.54,2000.0,156.51,156.56,156.51,156.54,2000.0
2010-01-25 14:45:00,156.55,156.59,156.51,156.56,2300.0,156.55,156.59,156.51,156.56,2300.0
2010-01-25 14:50:00,156.58,156.78,156.57,156.72,9600.0,156.58,156.78,156.57,156.72,9600.0
2010-01-25 14:55:00,156.75,156.76,156.69,156.73,5700.0,156.75,156.76,156.69,156.73,5700.0
2010-01-25 15:00:00,156.72,156.78,156.62,156.64,3500.0,156.72,156.78,156.62,156.64,3500.0
2010-01-25 15:05:00,156.67,156.79,156.67,156.76,5600.0,156.67,156.79,156.67,156.76,5600.0
2010-01-25 15:10:00,156.73,156.73,156.5,156.58,9000.0,156.73,156.73,156.5,156.58,9000.0
2010-01-25 15:15:00,156.55,156.71,156.49,156.57,8600.0,156.55,156.71,156.49,156.57,8600.0
2010-01-25 15:20:00,156.57,156.71,156.52,156.7,8000.0,156.57,156.71,156.52,156.7,8000.0
2010-01-25 15:25:00,156.62,156.67,156.54,156.6,7300.0,156.62,156.67,156.54,156.6,7300.0
2010-01-25 15:30:00,156.61,156.73,156.6,156.61,12300.0,156.61,156.73,156.6,156.61,12300.0
2010-01-25 15:35:00,156.58,156.74,156.58,156.72,8700.0,156.58,156.74,156.58,156.72,8700.0
2010-01-25 15:40:00,156.73,156.73,156.4,156.43,20900.0,156.73,156.73,156.4,156.43,20900.0
2010-01-25 15:45:00,156.4,156.51,156.3,156.3,13500.0,156.4,156.51,156.3,156.3,13500.0
2010-01-25 15:50:00,156.32,156.43,156.26,156.3,16100.0,156.32,156.43,156.26,156.3,16100.0
2010-01-25 15:55:00,156.3,156.62,156.3,156.47,18800.0,156.3,156.62,156.3,156.47,18800.0
2010-01-26 09:30:00,155.74,156.42,155.47,155.58,3600.0,155.74,156.42,155.47,155.58,3600.0
2010-01-26 09:35:00,155.95,157.33,155.95,157.3,7000.0,155.95,157.33,155.95,157.3,7000.0
2010-01-26 09:40:00,157.05,157.34,156.78,157.0,6700.0,157.05,157.34,156.78,157.0,6700.0
2010-01-26 09:45:00,157.07,157.23,156.98,157.0,11500.0,157.07,157.23,156.98,157.0,11500.0
2010-01-26 09:50:00,157.11,157.11,156.52,156.64,6300.0,157.11,157.11,156.52,156.64,6300.0
2010-01-26 09:55:00,156.51,157.21,156.33,157.21,7200.0,156.51,157.21,156.33,157.21,7200.0
2010-01-26 10:00:00,156.93,157.28,156.7,157.01,9600.0,156.93,157.28,156.7,157.01,9600.0
2010-01-26 10:05:00,157.25,158.07,157.25,158.07,10300.0,157.25,158.07,157.25,158.07,10300.0
2010-01-26 10:10:00,157.95,158.14,157.82,157.82,3800.0,157.95,158.14,157.82,157.82,3800.0
2010-01-26 10:15:00,157.97,158.45,157.97,158.26,7300.0,157.97,158.45,157.97,158.26,7300.0
2010-01-26 10:20:00,158.28,158.56,158.0,158.0,5400.0,158.28,158.56,158.0,158.0,5400.0
2010-01-26 10:25:00,158.13,158.13,157.48,157.61,5900.0,158.13,158.13,157.48,157.61,5900.0
2010-01-26 10:30:00,157.57,157.57,157.4,157.56,3600.0,157.57,157.57,157.4,157.56,3600.0
2010-01-26 10:35:00,157.64,157.64,157.17,157.17,5200.0,157.64,157.64,157.17,157.17,5200.0
2010-01-26 10:40:00,157.19,157.39,157.19,157.27,1100.0,157.19,157.39,157.19,157.27,1100.0
2010-01-26 10:45:00,157.4,157.67,157.36,157.51,6100.0,157.4,157.67,157.36,157.51,6100.0
2010-01-26 10:50:00,157.51,157.76,157.49,157.51,6700.0,157.51,157.76,157.49,157.51,6700.0
2010-01-26 10:55:00,157.58,157.58,157.33,157.39,1500.0,157.58,157.58,157.33,157.39,1500.0
2010-01-26 11:00:00,157.54,157.72,157.46,157.59,3700.0,157.54,157.72,157.46,157.59,3700.0
2010-01-26 11:05:00,157.65,157.85,157.55,157.81,2800.0,157.65,157.85,157.55,157.81,2800.0
2010-01-26 11:10:00,157.84,157.85,157.51,157.64,3000.0,157.84,157.85,157.51,157.64,3000.0
2010-01-26 11:15:00,157.65,157.76,157.65,157.75,1400.0,157.65,157.76,157.65,157.75,1400.0
2010-01-26 11:20:00,157.75,157.85,157.72,157.81,3300.0,157.75,157.85,157.72,157.81,3300.0
2010-01-26 11:25:00,157.81,157.85,157.7,157.7,5600.0,157.81,157.85,157.7,157.7,5600.0
2010-01-26 11:30:00,157.72,157.73,157.64,157.67,3300.0,157.72,157.73,157.64,157.67,3300.0
2010-01-26 11:35:00,157.66,158.0,157.65,157.96,4800.0,157.66,158.0,157.65,157.96,4800.0
2010-01-26 11:40:00,157.93,157.99,157.9,157.97,3200.0,157.93,157.99,157.9,157.97,3200.0
2010-01-26 11:45:00,157.97,158.1,157.95,157.96,5900.0,157.97,158.1,157.95,157.96,5900.0
2010-01-26 11:50:00,158.0,158.01,157.9,158.01,2100.0,158.0,158.01,157.9,158.01,2100.0
2010-01-26 11:55:00,158.04,158.04,157.51,157.51,6400.0,158.04,158.04,157.51,157.51,6400.0
2010-01-26 12:00:00,157.57,157.62,157.51,157.57,800.0,157.57,157.62,157.51,157.57,800.0
2010-01-26 12:05:00,157.5,157.59,157.45,157.59,1800.0,157.5,157.59,157.45,157.59,1800.0
2010-01-26 12:10:00,157.65,157.85,157.65,157.79,4200.0,157.65,157.85,157.65,157.79,4200.0
2010-01-26 12:15:00,157.82,157.85,157.76,157.8,2400.0,157.82,157.85,157.76,157.8,2400.0
2010-01-26 12:20:00,157.8,157.9,157.8,157.85,2400.0,157.8,157.9,157.8,157.85,2400.0
2010-01-26 12:25:00,157.84,157.93,157.77,157.93,5100.0,157.84,157.93,157.77,157.93,5100.0
2010-01-26 12:30:00,157.9,157.9,157.77,157.87,4300.0,157.9,157.9,157.77,157.87,4300.0
2010-01-26 12:35:00,157.87,158.0,157.83,157.96,9200.0,157.87,158.0,157.83,157.96,9200.0
2010-01-26 12:40:00,157.94,158.16,157.88,158.01,6200.0,157.94,158.16,157.88,158.01,6200.0
2010-01-26 12:45:00,157.96,158.05,157.86,158.0,8300.0,157.96,158.05,157.86,158.0,8300.0
2010-01-26 12:50:00,157.96,158.05,157.9,158.0,3900.0,157.96,158.05,157.9,158.0,3900.0
2010-01-26 12:55:00,157.94,158.05,157.94,158.05,2000.0,157.94,158.05,157.94,158.05,2000.0
2010-01-26 13:00:00,158.0,158.07,157.9,157.96,3400.0,158.0,158.07,157.9,157.96,3400.0
2010-01-26 13:05:00,157.95,157.98,157.75,157.75,3600.0,157.95,157.98,157.75,157.75,3600.0
2010-01-26 13:10:00,157.77,157.85,157.71,157.8,2500.0,157.77,157.85,157.71,157.8,2500.0
2010-01-26 13:15:00,157.75,157.75,157.75,157.75,1100.0,157.75,157.75,157.75,157.75,1100.0
2010-01-26 13:20:00,157.72,157.91,157.72,157.91,6100.0,157.72,157.91,157.72,157.91,6100.0
2010-01-26 13:25:00,157.93,158.12,157.85,157.9,14000.0,157.93,158.12,157.85,157.9,14000.0
2010-01-26 13:30:00,157.93,158.0,157.9,157.99,4900.0,157.93,158.0,157.9,157.99,4900.0
2010-01-26 13:35:00,157.95,158.19,157.92,158.14,5100.0,157.95,158.19,157.92,158.14,5100.0
2010-01-26 13:40:00,158.07,158.14,157.99,158.14,4000.0,158.07,158.14,157.99,158.14,4000.0
2010-01-26 13:45:00,158.15,158.18,158.12,158.17,4800.0,158.15,158.18,158.12,158.17,4800.0
2010-01-26 13:50:00,158.19,158.27,158.1,158.16,4600.0,158.19,158.27,158.1,158.16,4600.0
2010-01-26 13:55:00,158.12,158.15,158.1,158.15,1800.0,158.12,158.15,158.1,158.15,1800.0
2010-01-26 14:00:00,158.17,158.19,158.0,158.04,6300.0,158.17,158.19,158.0,158.04,6300.0
2010-01-26 14:05:00,158.08,158.2,157.93,157.95,9400.0,158.08,158.2,157.93,157.95,9400.0
2010-01-26 14:10:00,157.93,158.12,157.93,158.12,6800.0,157.93,158.12,157.93,158.12,6800.0
2010-01-26 14:15:00,158.07,158.08,157.82,157.86,7400.0,158.07,158.08,157.82,157.86,7400.0
2010-01-26 14:20:00,157.85,157.93,157.84,157.89,10200.0,157.85,157.93,157.84,157.89,10200.0
2010-01-26 14:25:00,157.89,157.99,157.89,157.9,6800.0,157.89,157.99,157.89,157.9,6800.0
2010-01-26 14:30:00,157.93,158.07,157.9,158.01,5400.0,157.93,158.07,157.9,158.01,5400.0
2010-01-26 14:35:00,158.04,158.08,157.88,158.0,7600.0,158.04,158.08,157.88,158.0,7600.0
2010-01-26 14:40:00,157.99,158.15,157.99,158.15,4400.0,157.99,158.15,157.99,158.15,4400.0
2010-01-26 14:45:00,158.15,158.37,158.15,158.37,4700.0,158.15,158.37,158.15,158.37,4700.0
2010-01-26 14:50:00,158.38,158.4,158.27,158.35,7100.0,158.38,158.4,158.27,158.35,7100.0
2010-01-26 14:55:00,158.38,158.45,158.3,158.42,5700.0,158.38,158.45,158.3,158.42,5700.0
2010-01-26 15:00:00,158.37,158.43,158.3,158.3,7200.0,158.37,158.43,158.3,158.3,7200.0
2010-01-26 15:05:00,158.29,158.3,158.1,158.2,7900.0,158.29,158.3,158.1,158.2,7900.0
2010-01-26 15:10:00,158.17,158.3,158.17,158.19,10900.0,158.17,158.3,158.17,158.19,10900.0
2010-01-26 15:15:00,158.2,158.26,158.09,158.19,7100.0,158.2,158.26,158.09,158.19,7100.0
2010-01-26 15:20:00,158.2,158.31,158.15,158.2,12600.0,158.2,158.31,158.15,158.2,12600.0
2010-01-26 15:25:00,158.2,158.35,158.14,158.25,14500.0,158.2,158.35,158.14,158.25,14500.0
2010-01-26 15:30:00,158.26,158.38,158.1,158.16,17300.0,158.26,158.38,158.1,158.16,17300.0
2010-01-26 15:35:00,158.23,158.42,158.23,158.42,7900.0,158.23,158.42,158.23,158.42,7900.0
2010-01-26 15:40:00,158.42,158.42,158.09,158.15,23600.0,158.42,158.42,158.09,158.15,23600.0
2010-01-26 15:45:00,158.15,158.4,158.09,158.4,10700.0,158.15,158.4,158.09,158.4,10700.0
2010-01-26 15:50:00,158.42,158.55,158.32,158.43,32400.0,158.42,158.55,158.32,158.43,32400.0
2010-01-26 15:55:00,158.44,158.55,158.36,158.36,32800.0,158.44,158.55,158.36,158.36,32800.0
2010-01-27 09:30:00,158.34,159.0,158.34,159.0,6600.0,158.34,159.0,158.34,159.0,6600.0
2010-01-27 09:35:00,159.0,159.59,158.95,159.21,5500.0,159.0,159.59,158.95,159.21,5500.0
2010-01-27 09:40:00,159.26,159.35,158.65,158.95,17000.0,159.26,159.35,158.65,158.95,17000.0
2010-01-27 09:45:00,158.98,159.17,158.78,158.86,10200.0,158.98,159.17,158.78,158.86,10200.0
2010-01-27 09:50:00,158.85,158.89,158.36,158.46,9100.0,158.85,158.89,158.36,158.46,9100.0
2010-01-27 09:55:00,158.36,158.36,157.8,157.95,5600.0,158.36,158.36,157.8,157.95,5600.0
2010-01-27 10:00:00,157.95,158.05,157.34,157.75,19700.0,157.95,158.05,157.34,157.75,19700.0
2010-01-27 10:05:00,157.71,157.71,157.19,157.24,11000.0,157.71,157.71,157.19,157.24,11000.0
2010-01-27 10:10:00,157.25,157.53,157.05,157.27,24600.0,157.25,157.53,157.05,157.27,24600.0
2010-01-27 10:15:00,157.3,157.35,157.1,157.21,11800.0,157.3,157.35,157.1,157.21,11800.0
2010-01-27 10:20:00,157.3,157.42,157.24,157.42,4300.0,157.3,157.42,157.24,157.42,4300.0
2010-01-27 10:25:00,157.33,157.72,157.31,157.64,10400.0,157.33,157.72,157.31,157.64,10400.0
2010-01-27 10:30:00,157.59,157.8,157.52,157.74,5200.0,157.59,157.8,157.52,157.74,5200.0
2010-01-27 10:35:00,157.74,157.74,157.31,157.35,5100.0,157.74,157.74,157.31,157.35,5100.0
2010-01-27 10:40:00,157.34,157.4,157.21,157.4,9400.0,157.34,157.4,157.21,157.4,9400.0
2010-01-27 10:45:00,157.45,157.45,157.14,157.24,6500.0,157.45,157.45,157.14,157.24,6500.0
2010-01-27 10:50:00,157.2,157.45,157.19,157.39,3200.0,157.2,157.45,157.19,157.39,3200.0
2010-01-27 10:55:00,157.35,157.82,157.28,157.4,20400.0,157.35,157.82,157.28,157.4,20400.0
2010-01-27 11:00:00,157.49,157.7,157.4,157.65,2800.0,157.49,157.7,157.4,157.65,2800.0
2010-01-27 11:05:00,157.65,157.66,157.02,157.08,6600.0,157.65,157.66,157.02,157.08,6600.0
2010-01-27 11:10:00,157.14,157.44,157.09,157.23,3800.0,157.14,157.44,157.09,157.23,3800.0
2010-01-27 11:15:00,157.18,157.24,156.99,157.24,5200.0,157.18,157.24,156.99,157.24,5200.0
2010-01-27 11:20:00,157.23,157.24,156.89,157.05,9700.0,157.23,157.24,156.89,157.05,9700.0
2010-01-27 11:25:00,157.1,157.19,157.04,157.04,3400.0,157.1,157.19,157.04,157.04,3400.0
2010-01-27 11:30:00,157.06,157.12,156.97,156.97,3400.0,157.06,157.12,156.97,156.97,3400.0
2010-01-27 11:35:00,156.94,156.94,156.52,156.79,4700.0,156.94,156.94,156.52,156.79,4700.0
2010-01-27 11:40:00,156.81,156.89,156.76,156.89,1400.0,156.81,156.89,156.76,156.89,1400.0
2010-01-27 11:45:00,156.87,156.89,156.72,156.88,4900.0,156.87,156.89,156.72,156.88,4900.0
2010-01-27 11:50:00,156.88,156.95,156.79,156.79,4000.0,156.88,156.95,156.79,156.79,4000.0
2010-01-27 11:55:00,156.89,156.94,156.76,156.81,1600.0,156.89,156.94,156.76,156.81,1600.0
2010-01-27 12:00:00,156.81,156.81,156.7,156.78,2100.0,156.81,156.81,156.7,156.78,2100.0
2010-01-27 12:05:00,156.89,157.02,156.89,157.02,3800.0,156.89,157.02,156.89,157.02,3800.0
2010-01-27 12:10:00,156.99,157.08,156.97,157.07,2800.0,156.99,157.08,156.97,157.07,2800.0
2010-01-27 12:15:00,157.01,157.01,156.91,156.91,1800.0,157.01,157.01,156.91,156.91,1800.0
2010-01-27 12:20:00,156.91,156.94,156.9,156.94,2700.0,156.91,156.94,156.9,156.94,2700.0
2010-01-27 12:25:00,156.96,156.96,156.85,156.87,4400.0,156.96,156.96,156.85,156.87,4400.0
2010-01-27 12:30:00,156.86,156.89,156.66,156.66,3200.0,156.86,156.89,156.66,156.66,3200.0
2010-01-27 12:35:00,156.69,156.78,156.6,156.7,1700.0,156.69,156.78,156.6,156.7,1700.0
2010-01-27 12:40:00,156.71,156.77,156.64,156.74,3200.0,156.71,156.77,156.64,156.74,3200.0
2010-01-27 12:45:00,156.72,156.8,156.66,156.77,2200.0,156.72,156.8,156.66,156.77,2200.0
2010-01-27 12:50:00,156.68,156.76,156.59,156.73,7500.0,156.68,156.76,156.59,156.73,7500.0
2010-01-27 12:55:00,156.71,156.77,156.67,156.69,3600.0,156.71,156.77,156.67,156.69,3600.0
2010-01-27 13:00:00,156.67,156.71,156.62,156.67,2400.0,156.67,156.71,156.62,156.67,2400.0
2010-01-27 13:05:00,156.68,156.9,156.67,156.79,5400.0,156.68,156.9,156.67,156.79,5400.0
2010-01-27 13:10:00,156.75,156.84,156.6,156.71,11500.0,156.75,156.84,156.6,156.71,11500.0
2010-01-27 13:15:00,156.72,156.91,156.64,156.75,6900.0,156.72,156.91,156.64,156.75,6900.0
2010-01-27 13:20:00,156.72,156.75,156.71,156.75,1900.0,156.72,156.75,156.71,156.75,1900.0
2010-01-27 13:25:00,156.78,156.95,156.71,156.95,14300.0,156.78,156.95,156.71,156.95,14300.0
2010-01-27 13:30:00,156.96,157.02,156.85,156.9,6800.0,156.96,157.02,156.85,156.9,6800.0
2010-01-27 13:35:00,156.89,156.9,156.71,156.73,7400.0,156.89,156.9,156.71,156.73,7400.0
2010-01-27 13:40:00,156.73,156.8,156.54,156.55,7100.0,156.73,156.8,156.54,156.55,7100.0
2010-01-27 13:45:00,156.54,156.64,156.46,156.59,4800.0,156.54,156.64,156.46,156.59,4800.0
2010-01-27 13:50:00,156.59,156.72,156.56,156.56,3400.0,156.59,156.72,156.56,156.56,3400.0
2010-01-27 13:55:00,156.56,156.61,156.38,156.46,10200.0,156.56,156.61,156.38,156.46,10200.0
2010-01-27 14:00:00,156.46,156.59,156.44,156.48,5100.0,156.46,156.59,156.44,156.48,5100.0
2010-01-27 14:05:00,156.49,156.53,156.3,156.3,6000.0,156.49,156.53,156.3,156.3,6000.0
2010-01-27 14:10:00,156.34,156.37,156.1,156.13,7200.0,156.34,156.37,156.1,156.13,7200.0
2010-01-27 14:15:00,156.19,156.29,155.65,156.0,11000.0,156.19,156.29,155.65,156.0,11000.0
2010-01-27 14:20:00,156.07,156.12,155.57,156.07,16900.0,156.07,156.12,155.57,156.07,16900.0
2010-01-27 14:25:00,155.94,155.99,155.7,155.79,8500.0,155.94,155.99,155.7,155.79,8500.0
2010-01-27 14:30:00,155.71,156.01,155.71,155.94,4500.0,155.71,156.01,155.71,155.94,4500.0
2010-01-27 14:35:00,155.92,156.27,155.76,156.03,8100.0,155.92,156.27,155.76,156.03,8100.0
2010-01-27 14:40:00,156.08,156.51,156.08,156.22,8700.0,156.08,156.51,156.08,156.22,8700.0
2010-01-27 14:45:00,156.27,156.38,155.84,155.97,8400.0,156.27,156.38,155.84,155.97,8400.0
2010-01-27 14:50:00,156.03,156.13,155.61,156.13,8000.0,156.03,156.13,155.61,156.13,8000.0
2010-01-27 14:55:00,155.96,156.03,155.68,155.76,8400.0,155.96,156.03,155.68,155.76,8400.0
2010-01-27 15:00:00,155.76,156.0,155.66,156.0,9100.0,155.76,156.0,155.66,156.0,9100.0
2010-01-27 15:05:00,155.96,156.02,155.69,155.97,12000.0,155.96,156.02,155.69,155.97,12000.0
2010-01-27 15:10:00,155.99,156.22,155.84,156.15,9700.0,155.99,156.22,155.84,156.15,9700.0
2010-01-27 15:15:00,156.17,156.21,155.71,156.09,13800.0,156.17,156.21,155.71,156.09,13800.0
2010-01-27 15:20:00,156.13,156.59,156.08,156.49,11300.0,156.13,156.59,156.08,156.49,11300.0
2010-01-27 15:25:00,156.5,156.57,156.33,156.39,14100.0,156.5,156.57,156.33,156.39,14100.0
2010-01-27 15:30:00,156.38,156.69,156.37,156.52,20100.0,156.38,156.69,156.37,156.52,20100.0
2010-01-27 15:35:00,156.53,156.74,156.32,156.61,23600.0,156.53,156.74,156.32,156.61,23600.0
2010-01-27 15:40:00,156.64,156.71,156.36,156.44,18000.0,156.64,156.71,156.36,156.44,18000.0
2010-01-27 15:45:00,156.4,156.51,156.27,156.37,10300.0,156.4,156.51,156.27,156.37,10300.0
2010-01-27 15:50:00,156.37,156.47,156.29,156.44,10000.0,156.37,156.47,156.29,156.44,10000.0
2010-01-27 15:55:00,156.43,156.56,156.22,156.48,30200.0,156.43,156.56,156.22,156.48,30200.0
2010-01-28 09:30:00,156.69,157.29,155.83,155.99,5500.0,156.69,157.29,155.83,155.99,5500.0
2010-01-28 09:35:00,156.08,156.17,155.66,155.71,6500.0,156.08,156.17,155.66,155.71,6500.0
2010-01-28 09:40:00,155.77,155.9,155.73,155.76,4200.0,155.77,155.9,155.73,155.76,4200.0
2010-01-28 09:45:00,155.76,156.09,155.67,155.98,5900.0,155.76,156.09,155.67,155.98,5900.0
2010-01-28 09:50:00,155.94,156.08,155.79,156.08,5200.0,155.94,156.08,155.79,156.08,5200.0
2010-01-28 09:55:00,156.13,156.33,155.93,155.98,7500.0,156.13,156.33,155.93,155.98,7500.0
2010-01-28 10:00:00,155.93,156.13,155.64,155.69,10800.0,155.93,156.13,155.64,155.69,10800.0
2010-01-28 10:05:00,155.66,155.73,155.38,155.41,5600.0,155.66,155.73,155.38,155.41,5600.0
2010-01-28 10:10:00,155.41,155.55,155.14,155.32,9200.0,155.41,155.55,155.14,155.32,9200.0
2010-01-28 10:15:00,155.24,155.24,154.84,154.84,26400.0,155.24,155.24,154.84,154.84,26400.0
2010-01-28 10:20:00,154.94,155.17,154.84,155.17,9700.0,154.94,155.17,154.84,155.17,9700.0
2010-01-28 10:25:00,155.16,155.16,154.58,154.58,13600.0,155.16,155.16,154.58,154.58,13600.0
2010-01-28 10:30:00,154.85,155.08,154.8,155.0,2100.0,154.85,155.08,154.8,155.0,2100.0
2010-01-28 10:35:00,155.21,155.4,155.13,155.34,9800.0,155.21,155.4,155.13,155.34,9800.0
2010-01-28 10:40:00,155.34,155.75,155.34,155.56,7700.0,155.34,155.75,155.34,155.56,7700.0
2010-01-28 10:45:00,155.62,155.62,155.33,155.33,1000.0,155.62,155.62,155.33,155.33,1000.0
2010-01-28 10:50:00,155.36,155.4,155.13,155.27,2800.0,155.36,155.4,155.13,155.27,2800.0
2010-01-28 10:55:00,155.26,155.32,154.87,155.0,3800.0,155.26,155.32,154.87,155.0,3800.0
2010-01-28 11:00:00,154.86,154.98,154.53,154.53,4800.0,154.86,154.98,154.53,154.53,4800.0
2010-01-28 11:05:00,154.44,154.64,154.44,154.59,1000.0,154.44,154.64,154.44,154.59,1000.0
2010-01-28 11:10:00,154.95,155.12,154.94,155.04,4800.0,154.95,155.12,154.94,155.04,4800.0
2010-01-28 11:15:00,155.03,155.03,154.69,154.69,5000.0,155.03,155.03,154.69,154.69,5000.0
2010-01-28 11:20:00,154.8,154.89,154.69,154.8,2800.0,154.8,154.89,154.69,154.8,2800.0
2010-01-28 11:25:00,154.89,154.99,154.83,154.88,4900.0,154.89,154.99,154.83,154.88,4900.0
2010-01-28 11:30:00,154.88,154.88,154.45,154.45,10500.0,154.88,154.88,154.45,154.45,10500.0
2010-01-28 11:35:00,154.45,154.48,154.45,154.47,500.0,154.45,154.48,154.45,154.47,500.0
2010-01-28 11:40:00,154.52,154.66,154.51,154.65,3200.0,154.52,154.66,154.51,154.65,3200.0
2010-01-28 11:45:00,154.62,155.02,154.6,155.02,4700.0,154.62,155.02,154.6,155.02,4700.0
2010-01-28 11:50:00,154.97,155.03,154.83,154.99,5300.0,154.97,155.03,154.83,154.99,5300.0
2010-01-28 11:55:00,155.03,155.25,155.03,155.03,5100.0,155.03,155.25,155.03,155.03,5100.0
2010-01-28 12:00:00,155.03,155.08,155.0,155.07,2200.0,155.03,155.08,155.0,155.07,2200.0
2010-01-28 12:05:00,155.11,155.16,155.0,155.16,3400.0,155.11,155.16,155.0,155.16,3400.0
2010-01-28 12:10:00,155.02,155.12,155.02,155.12,500.0,155.02,155.12,155.02,155.12,500.0
2010-01-28 12:15:00,155.02,155.13,155.0,155.01,900.0,155.02,155.13,155.0,155.01,900.0
2010-01-28 12:20:00,155.16,155.16,154.73,154.78,2400.0,155.16,155.16,154.73,154.78,2400.0
2010-01-28 12:25:00,154.74,154.97,154.73,154.96,2600.0,154.74,154.97,154.73,154.96,2600.0
2010-01-28 12:30:00,154.97,154.99,154.82,154.99,500.0,154.97,154.99,154.82,154.99,500.0
2010-01-28 12:35:00,154.96,155.04,154.87,155.0,3300.0,154.96,155.04,154.87,155.0,3300.0
2010-01-28 12:40:00,155.05,155.05,154.94,154.95,1900.0,155.05,155.05,154.94,154.95,1900.0
2010-01-28 12:45:00,154.94,155.31,154.93,155.26,5300.0,154.94,155.31,154.93,155.26,5300.0
2010-01-28 12:50:00,155.25,155.36,155.14,155.26,3500.0,155.25,155.36,155.14,155.26,3500.0
2010-01-28 12:55:00,155.37,155.44,155.26,155.44,900.0,155.37,155.44,155.26,155.44,900.0
2010-01-28 13:00:00,155.33,155.33,155.25,155.25,500.0,155.33,155.33,155.25,155.25,500.0
2010-01-28 13:05:00,155.23,155.46,155.23,155.46,400.0,155.23,155.46,155.23,155.46,400.0
2010-01-28 13:10:00,155.53,155.54,155.45,155.49,1100.0,155.53,155.54,155.45,155.49,1100.0
2010-01-28 13:15:00,155.38,155.43,155.36,155.38,600.0,155.38,155.43,155.36,155.38,600.0
2010-01-28 13:20:00,155.5,155.73,155.44,155.63,5800.0,155.5,155.73,155.44,155.63,5800.0
2010-01-28 13:25:00,155.56,155.74,155.51,155.68,2800.0,155.56,155.74,155.51,155.68,2800.0
2010-01-28 13:30:00,155.77,155.78,155.68,155.68,1000.0,155.77,155.78,155.68,155.68,1000.0
2010-01-28 13:35:00,155.65,155.66,155.5,155.57,1600.0,155.65,155.66,155.5,155.57,1600.0
2010-01-28 13:40:00,155.61,155.79,155.61,155.79,1300.0,155.61,155.79,155.61,155.79,1300.0
2010-01-28 13:45:00,155.65,155.65,155.46,155.46,1600.0,155.65,155.65,155.46,155.46,1600.0
2010-01-28 13:50:00,155.52,155.57,155.37,155.37,3800.0,155.52,155.57,155.37,155.37,3800.0
2010-01-28 13:55:00,155.36,155.38,155.25,155.25,2500.0,155.36,155.38,155.25,155.25,2500.0
2010-01-28 14:00:00,155.26,155.32,155.24,155.26,2000.0,155.26,155.32,155.24,155.26,2000.0
2010-01-28 14:05:00,155.21,155.26,155.17,155.24,1700.0,155.21,155.26,155.17,155.24,1700.0
2010-01-28 14:10:00,155.18,155.21,154.98,155.19,4200.0,155.18,155.21,154.98,155.19,4200.0
2010-01-28 14:15:00,155.2,155.29,155.08,155.08,7000.0,155.2,155.29,155.08,155.08,7000.0
2010-01-28 14:20:00,155.09,155.1,154.83,155.1,11100.0,155.09,155.1,154.83,155.1,11100.0
2010-01-28 14:25:00,155.29,155.3,155.19,155.22,1900.0,155.29,155.3,155.19,155.22,1900.0
2010-01-28 14:30:00,155.23,155.32,155.23,155.27,4900.0,155.23,155.32,155.23,155.27,4900.0
2010-01-28 14:35:00,155.26,155.37,155.25,155.32,4100.0,155.26,155.37,155.25,155.32,4100.0
2010-01-28 14:40:00,155.3,155.57,155.3,155.57,2500.0,155.3,155.57,155.3,155.57,2500.0
2010-01-28 14:45:00,155.61,155.62,155.52,155.62,1300.0,155.61,155.62,155.52,155.62,1300.0
2010-01-28 14:50:00,155.61,155.67,155.52,155.52,2300.0,155.61,155.67,155.52,155.52,2300.0
2010-01-28 14:55:00,155.51,155.57,155.51,155.52,1600.0,155.51,155.57,155.51,155.52,1600.0
2010-01-28 15:00:00,155.48,155.48,155.38,155.47,3300.0,155.48,155.48,155.38,155.47,3300.0
2010-01-28 15:05:00,155.52,155.64,155.42,155.57,7900.0,155.52,155.64,155.42,155.57,7900.0
2010-01-28 15:10:00,155.58,155.82,155.47,155.47,7100.0,155.58,155.82,155.47,155.47,7100.0
2010-01-28 15:15:00,155.52,155.62,155.42,155.53,5300.0,155.52,155.62,155.42,155.53,5300.0
2010-01-28 15:20:00,155.57,155.75,155.57,155.75,4000.0,155.57,155.75,155.57,155.75,4000.0
2010-01-28 15:25:00,155.77,155.77,155.5,155.57,6500.0,155.77,155.77,155.5,155.57,6500.0
2010-01-28 15:30:00,155.59,155.65,155.51,155.65,5100.0,155.59,155.65,155.51,155.65,5100.0
2010-01-28 15:35:00,155.64,155.87,155.52,155.87,6800.0,155.64,155.87,155.52,155.87,6800.0
2010-01-28 15:40:00,155.88,156.0,155.47,155.51,8700.0,155.88,156.0,155.47,155.51,8700.0
2010-01-28 15:45:00,155.54,155.57,155.34,155.48,13700.0,155.54,155.57,155.34,155.48,13700.0
2010-01-28 15:50:00,155.48,155.54,155.37,155.46,9300.0,155.48,155.54,155.37,155.46,9300.0
2010-01-28 15:55:00,155.39,155.48,154.64,155.32,17600.0,155.39,155.48,154.64,155.32,17600.0
2010-01-29 09:30:00,155.31,155.74,155.31,155.6,3700.0,155.31,155.74,155.31,155.6,3700.0
2010-01-29 09:35:00,155.68,155.68,155.37,155.44,1200.0,155.68,155.68,155.37,155.44,1200.0
2010-01-29 09:40:00,155.34,155.74,155.34,155.53,3500.0,155.34,155.74,155.34,155.53,3500.0
2010-01-29 09:45:00,155.48,156.07,155.48,156.03,6000.0,155.48,156.07,155.48,156.03,6000.0
2010-01-29 09:50:00,156.12,156.35,156.12,156.26,4400.0,156.12,156.35,156.12,156.26,4400.0
2010-01-29 09:55:00,156.47,156.66,156.2,156.3,3400.0,156.47,156.66,156.2,156.3,3400.0
2010-01-29 10:00:00,156.32,156.36,156.13,156.15,1800.0,156.32,156.36,156.13,156.15,1800.0
2010-01-29 10:05:00,156.19,156.19,155.84,155.84,2400.0,156.19,156.19,155.84,155.84,2400.0
2010-01-29 10:10:00,155.9,156.08,155.84,156.06,2100.0,155.9,156.08,155.84,156.06,2100.0
2010-01-29 10:15:00,156.12,156.16,155.92,155.97,5300.0,156.12,156.16,155.92,155.97,5300.0
2010-01-29 10:20:00,155.97,156.17,155.92,156.14,2700.0,155.97,156.17,155.92,156.14,2700.0
2010-01-29 10:25:00,156.15,156.15,155.99,156.08,4300.0,156.15,156.15,155.99,156.08,4300.0
2010-01-29 10:30:00,156.12,156.32,156.11,156.13,3300.0,156.12,156.32,156.11,156.13,3300.0
2010-01-29 10:35:00,156.12,156.2,155.97,156.07,5300.0,156.12,156.2,155.97,156.07,5300.0
2010-01-29 10:40:00,156.02,156.07,155.87,155.88,3900.0,156.02,156.07,155.87,155.88,3900.0
2010-01-29 10:45:00,155.82,156.02,155.81,155.94,3300.0,155.82,156.02,155.81,155.94,3300.0
2010-01-29 10:50:00,155.92,156.06,155.87,155.87,2200.0,155.92,156.06,155.87,155.87,2200.0
2010-01-29 10:55:00,155.81,156.11,155.58,155.82,11100.0,155.81,156.11,155.58,155.82,11100.0
2010-01-29 11:00:00,155.81,156.07,155.67,156.07,3200.0,155.81,156.07,155.67,156.07,3200.0
2010-01-29 11:05:00,156.02,156.02,155.75,155.77,3400.0,156.02,156.02,155.75,155.77,3400.0
2010-01-29 11:10:00,155.72,155.87,155.58,155.67,3400.0,155.72,155.87,155.58,155.67,3400.0
2010-01-29 11:15:00,155.62,155.77,155.54,155.54,6100.0,155.62,155.77,155.54,155.54,6100.0
2010-01-29 11:20:00,155.66,155.77,155.34,155.73,6500.0,155.66,155.77,155.34,155.73,6500.0
2010-01-29 11:25:00,155.72,155.82,155.58,155.62,4000.0,155.72,155.82,155.58,155.62,4000.0
2010-01-29 11:30:00,155.61,155.61,155.29,155.29,1700.0,155.61,155.61,155.29,155.29,1700.0
2010-01-29 11:35:00,155.41,155.43,155.21,155.22,13800.0,155.41,155.43,155.21,155.22,13800.0
2010-01-29 11:40:00,155.2,155.25,155.17,155.2,3900.0,155.2,155.25,155.17,155.2,3900.0
2010-01-29 11:45:00,155.2,155.27,155.13,155.17,2200.0,155.2,155.27,155.13,155.17,2200.0
2010-01-29 11:50:00,155.16,155.4,155.02,155.4,2300.0,155.16,155.4,155.02,155.4,2300.0
2010-01-29 11:55:00,155.65,155.79,155.39,155.39,7200.0,155.65,155.79,155.39,155.39,7200.0
2010-01-29 12:00:00,155.32,155.34,155.19,155.19,4100.0,155.32,155.34,155.19,155.19,4100.0
2010-01-29 12:05:00,155.26,155.26,155.08,155.21,2300.0,155.26,155.26,155.08,155.21,2300.0
2010-01-29 12:10:00,155.13,155.25,155.09,155.15,4700.0,155.13,155.25,155.09,155.15,4700.0
2010-01-29 12:15:00,155.23,155.66,155.23,155.5,3800.0,155.23,155.66,155.23,155.5,3800.0
2010-01-29 12:20:00,155.51,155.6,155.5,155.55,1300.0,155.51,155.6,155.5,155.55,1300.0
2010-01-29 12:25:00,155.43,155.55,155.4,155.4,1500.0,155.43,155.55,155.4,155.4,1500.0
2010-01-29 12:30:00,155.47,155.47,155.36,155.43,2000.0,155.47,155.47,155.36,155.43,2000.0
2010-01-29 12:35:00,155.5,155.66,155.42,155.57,3000.0,155.5,155.66,155.42,155.57,3000.0
2010-01-29 12:40:00,155.46,155.57,155.25,155.44,11300.0,155.46,155.57,155.25,155.44,11300.0
2010-01-29 12:45:00,155.42,155.42,155.32,155.4,800.0,155.42,155.42,155.32,155.4,800.0
2010-01-29 12:50:00,155.41,155.57,155.39,155.5,4800.0,155.41,155.57,155.39,155.5,4800.0
2010-01-29 12:55:00,155.56,155.6,155.38,155.49,4200.0,155.56,155.6,155.38,155.49,4200.0
2010-01-29 13:00:00,155.46,155.46,155.36,155.39,2300.0,155.46,155.46,155.36,155.39,2300.0
2010-01-29 13:05:00,155.4,155.5,155.31,155.47,3800.0,155.4,155.5,155.31,155.47,3800.0
2010-01-29 13:10:00,155.35,155.36,155.18,155.18,4000.0,155.35,155.36,155.18,155.18,4000.0
2010-01-29 13:15:00,155.19,155.39,155.19,155.39,3000.0,155.19,155.39,155.19,155.39,3000.0
2010-01-29 13:20:00,155.5,155.58,155.36,155.36,9000.0,155.5,155.58,155.36,155.36,9000.0
2010-01-29 13:25:00,155.34,155.37,155.29,155.29,1100.0,155.34,155.37,155.29,155.29,1100.0
2010-01-29 13:30:00,155.37,155.37,155.18,155.19,5700.0,155.37,155.37,155.18,155.19,5700.0
2010-01-29 13:35:00,155.19,155.44,155.19,155.35,3300.0,155.19,155.44,155.19,155.35,3300.0
2010-01-29 13:40:00,155.32,155.32,155.07,155.14,5200.0,155.32,155.32,155.07,155.14,5200.0
2010-01-29 13:45:00,155.22,155.31,155.07,155.07,4400.0,155.22,155.31,155.07,155.07,4400.0
2010-01-29 13:50:00,155.17,155.26,155.15,155.22,1100.0,155.17,155.26,155.15,155.22,1100.0
2010-01-29 13:55:00,155.27,155.37,155.15,155.37,3800.0,155.27,155.37,155.15,155.37,3800.0
2010-01-29 14:00:00,155.3,155.37,155.24,155.34,1300.0,155.3,155.37,155.24,155.34,1300.0
2010-01-29 14:05:00,155.27,155.42,155.09,155.2,4100.0,155.27,155.42,155.09,155.2,4100.0
2010-01-29 14:10:00,155.29,155.61,155.23,155.54,2800.0,155.29,155.61,155.23,155.54,2800.0
2010-01-29 14:15:00,155.63,155.64,155.53,155.62,2000.0,155.63,155.64,155.53,155.62,2000.0
2010-01-29 14:20:00,155.67,155.7,155.41,155.41,4900.0,155.67,155.7,155.41,155.41,4900.0
2010-01-29 14:25:00,155.51,155.76,155.5,155.72,22800.0,155.51,155.76,155.5,155.72,22800.0
2010-01-29 14:30:00,155.71,155.77,155.44,155.44,3700.0,155.71,155.77,155.44,155.44,3700.0
2010-01-29 14:35:00,155.51,155.71,155.45,155.49,5900.0,155.51,155.71,155.45,155.49,5900.0
2010-01-29 14:40:00,155.54,155.71,155.54,155.68,2600.0,155.54,155.71,155.54,155.68,2600.0
2010-01-29 14:45:00,155.68,155.68,155.4,155.4,2300.0,155.68,155.68,155.4,155.4,2300.0
2010-01-29 14:50:00,155.35,155.5,155.28,155.43,2900.0,155.35,155.5,155.28,155.43,2900.0
2010-01-29 14:55:00,155.45,155.52,155.37,155.52,3000.0,155.45,155.52,155.37,155.52,3000.0
2010-01-29 15:00:00,155.65,155.65,155.29,155.42,7100.0,155.65,155.65,155.29,155.42,7100.0
2010-01-29 15:05:00,155.4,155.4,155.27,155.27,3200.0,155.4,155.4,155.27,155.27,3200.0
2010-01-29 15:10:00,155.32,155.35,155.13,155.16,7100.0,155.32,155.35,155.13,155.16,7100.0
2010-01-29 15:15:00,155.16,155.43,155.16,155.43,5800.0,155.16,155.43,155.16,155.43,5800.0
2010-01-29 15:20:00,155.43,155.48,155.06,155.16,10200.0,155.43,155.48,155.06,155.16,10200.0
2010-01-29 15:25:00,155.09,155.33,155.07,155.21,7700.0,155.09,155.33,155.07,155.21,7700.0
2010-01-29 15:30:00,155.22,155.27,154.99,155.25,12900.0,155.22,155.27,154.99,155.25,12900.0
2010-01-29 15:35:00,155.29,155.4,155.22,155.29,6800.0,155.29,155.4,155.22,155.29,6800.0
2010-01-29 15:40:00,155.33,155.42,155.12,155.3,12300.0,155.33,155.42,155.12,155.3,12300.0
2010-01-29 15:45:00,155.31,155.39,155.12,155.18,11100.0,155.31,155.39,155.12,155.18,11100.0
2010-01-29 15:50:00,155.19,155.46,155.05,155.38,9700.0,155.19,155.46,155.05,155.38,9700.0
2010-01-29 15:55:00,155.35,155.35,154.97,154.97,20300.0,155.35,155.35,154.97,154.97,20300.0
2010-02-01 09:30:00,155.45,156.22,155.45,155.92,3900.0,155.45,156.22,155.45,155.92,3900.0
2010-02-01 09:35:00,155.85,155.88,155.41,155.47,3200.0,155.85,155.88,155.41,155.47,3200.0
2010-02-01 09:40:00,155.5,155.95,155.5,155.9,5100.0,155.5,155.95,155.5,155.9,5100.0
2010-02-01 09:45:00,155.96,156.31,155.89,156.3,3000.0,155.96,156.31,155.89,156.3,3000.0
2010-02-01 09:50:00,156.27,156.27,155.76,155.84,7400.0,156.27,156.27,155.76,155.84,7400.0
2010-02-01 09:55:00,155.92,156.07,155.86,155.91,2200.0,155.92,156.07,155.86,155.91,2200.0
2010-02-01 10:00:00,156.07,156.46,155.59,155.59,6200.0,156.07,156.46,155.59,155.59,6200.0
2010-02-01 10:05:00,155.67,156.04,155.67,156.04,2000.0,155.67,156.04,155.67,156.04,2000.0
2010-02-01 10:10:00,156.28,156.89,156.28,156.62,9800.0,156.28,156.89,156.28,156.62,9800.0
2010-02-01 10:15:00,156.62,156.72,156.51,156.51,2300.0,156.62,156.72,156.51,156.51,2300.0
2010-02-01 10:20:00,156.58,156.67,156.53,156.61,2600.0,156.58,156.67,156.53,156.61,2600.0
2010-02-01 10:25:00,156.75,156.94,156.6,156.66,3700.0,156.75,156.94,156.6,156.66,3700.0
2010-02-01 10:30:00,156.69,156.77,156.62,156.71,2700.0,156.69,156.77,156.62,156.71,2700.0
2010-02-01 10:35:00,156.8,156.9,156.65,156.65,4400.0,156.8,156.9,156.65,156.65,4400.0
2010-02-01 10:40:00,156.65,156.65,156.54,156.6,1200.0,156.65,156.65,156.54,156.6,1200.0
2010-02-01 10:45:00,156.56,156.69,156.56,156.58,4200.0,156.56,156.69,156.56,156.58,4200.0
2010-02-01 10:50:00,156.55,156.56,156.26,156.26,3800.0,156.55,156.56,156.26,156.26,3800.0
2010-02-01 10:55:00,156.27,156.27,155.84,155.89,15300.0,156.27,156.27,155.84,155.89,15300.0
2010-02-01 11:00:00,155.84,155.94,155.84,155.94,1900.0,155.84,155.94,155.84,155.94,1900.0
2010-02-01 11:05:00,155.94,156.31,155.85,156.3,4200.0,155.94,156.31,155.85,156.3,4200.0
2010-02-01 11:10:00,156.3,156.4,156.17,156.26,2200.0,156.3,156.4,156.17,156.26,2200.0
2010-02-01 11:15:00,156.16,156.35,156.16,156.35,900.0,156.16,156.35,156.16,156.35,900.0
2010-02-01 11:20:00,156.35,156.51,156.35,156.51,1700.0,156.35,156.51,156.35,156.51,1700.0
2010-02-01 11:25:00,156.52,156.83,156.52,156.78,3800.0,156.52,156.83,156.52,156.78,3800.0
2010-02-01 11:30:00,156.77,156.77,156.53,156.53,3400.0,156.77,156.77,156.53,156.53,3400.0
2010-02-01 11:35:00,156.61,156.63,156.35,156.48,2300.0,156.61,156.63,156.35,156.48,2300.0
2010-02-01 11:40:00,156.42,156.61,156.42,156.55,2700.0,156.42,156.61,156.42,156.55,2700.0
2010-02-01 11:45:00,156.54,156.58,156.49,156.58,700.0,156.54,156.58,156.49,156.58,700.0
2010-02-01 11:50:00,156.57,156.58,156.49,156.49,1400.0,156.57,156.58,156.49,156.49,1400.0
2010-02-01 11:55:00,156.49,156.49,156.25,156.32,1600.0,156.49,156.49,156.25,156.32,1600.0
2010-02-01 12:00:00,156.3,156.31,156.3,156.31,600.0,156.3,156.31,156.3,156.31,600.0
2010-02-01 12:05:00,156.32,156.35,156.28,156.28,1200.0,156.32,156.35,156.28,156.28,1200.0
2010-02-01 12:10:00,156.3,156.45,156.3,156.4,1300.0,156.3,156.45,156.3,156.4,1300.0
2010-02-01 12:15:00,156.37,156.48,156.25,156.48,1300.0,156.37,156.48,156.25,156.48,1300.0
2010-02-01 12:20:00,156.5,156.61,156.49,156.57,1600.0,156.5,156.61,156.49,156.57,1600.0
2010-02-01 12:25:00,156.61,156.63,156.58,156.62,1000.0,156.61,156.63,156.58,156.62,1000.0
2010-02-01 12:30:00,156.69,156.69,156.58,156.6,1900.0,156.69,156.69,156.58,156.6,1900.0
2010-02-01 12:35:00,156.6,156.68,156.6,156.65,1200.0,156.6,156.68,156.6,156.65,1200.0
2010-02-01 12:40:00,156.65,156.73,156.64,156.73,900.0,156.65,156.73,156.64,156.73,900.0
2010-02-01 12:45:00,156.71,156.9,156.71,156.9,2200.0,156.71,156.9,156.71,156.9,2200.0
2010-02-01 12:50:00,156.93,157.04,156.89,156.93,1500.0,156.93,157.04,156.89,156.93,1500.0
2010-02-01 12:55:00,156.88,156.88,156.78,156.85,800.0,156.88,156.88,156.78,156.85,800.0
2010-02-01 13:00:00,156.85,156.85,156.71,156.71,900.0,156.85,156.85,156.71,156.71,900.0
2010-02-01 13:05:00,156.71,156.81,156.71,156.81,1300.0,156.71,156.81,156.71,156.81,1300.0
2010-02-01 13:10:00,156.95,156.95,156.81,156.91,900.0,156.95,156.95,156.81,156.91,900.0
2010-02-01 13:15:00,156.89,156.92,156.81,156.81,3300.0,156.89,156.92,156.81,156.81,3300.0
2010-02-01 13:20:00,156.82,156.82,156.78,156.78,1600.0,156.82,156.82,156.78,156.78,1600.0
2010-02-01 13:25:00,156.73,156.74,156.7,156.7,400.0,156.73,156.74,156.7,156.7,400.0
2010-02-01 13:30:00,156.69,156.69,156.55,156.59,3100.0,156.69,156.69,156.55,156.59,3100.0
2010-02-01 13:35:00,156.59,156.6,156.46,156.46,6100.0,156.59,156.6,156.46,156.46,6100.0
2010-02-01 13:40:00,156.47,156.5,156.28,156.28,2100.0,156.47,156.5,156.28,156.28,2100.0
2010-02-01 13:45:00,156.28,156.41,156.26,156.41,2700.0,156.28,156.41,156.26,156.41,2700.0
2010-02-01 13:50:00,156.39,156.46,156.38,156.4,1700.0,156.39,156.46,156.38,156.4,1700.0
2010-02-01 13:55:00,156.4,156.41,156.25,156.36,1900.0,156.4,156.41,156.25,156.36,1900.0
2010-02-01 14:00:00,156.36,156.46,156.15,156.16,3000.0,156.36,156.46,156.15,156.16,3000.0
2010-02-01 14:05:00,156.16,156.33,156.16,156.33,1500.0,156.16,156.33,156.16,156.33,1500.0
2010-02-01 14:10:00,156.29,156.33,156.22,156.25,3300.0,156.29,156.33,156.22,156.25,3300.0
2010-02-01 14:15:00,156.18,156.31,156.15,156.31,2500.0,156.18,156.31,156.15,156.31,2500.0
2010-02-01 14:20:00,156.35,156.35,156.22,156.22,1100.0,156.35,156.35,156.22,156.22,1100.0
2010-02-01 14:25:00,156.26,156.29,156.22,156.26,1100.0,156.26,156.29,156.22,156.26,1100.0
2010-02-01 14:30:00,156.29,156.47,156.26,156.44,2200.0,156.29,156.47,156.26,156.44,2200.0
2010-02-01 14:35:00,156.44,156.44,156.35,156.44,4700.0,156.44,156.44,156.35,156.44,4700.0
2010-02-01 14:40:00,156.47,156.48,156.43,156.45,1300.0,156.47,156.48,156.43,156.45,1300.0
2010-02-01 14:45:00,156.52,156.54,156.42,156.49,3000.0,156.52,156.54,156.42,156.49,3000.0
2010-02-01 14:50:00,156.51,156.53,156.47,156.53,1100.0,156.51,156.53,156.47,156.53,1100.0
2010-02-01 14:55:00,156.49,156.49,156.44,156.46,3600.0,156.49,156.49,156.44,156.46,3600.0
2010-02-01 15:00:00,156.49,156.53,156.33,156.44,10100.0,156.49,156.53,156.33,156.44,10100.0
2010-02-01 15:05:00,156.43,156.6,156.43,156.43,2200.0,156.43,156.6,156.43,156.43,2200.0
2010-02-01 15:10:00,156.42,156.48,156.39,156.44,2100.0,156.42,156.48,156.39,156.44,2100.0
2010-02-01 15:15:00,156.44,156.44,156.37,156.39,3700.0,156.44,156.44,156.37,156.39,3700.0
2010-02-01 15:20:00,156.41,156.42,156.32,156.33,3600.0,156.41,156.42,156.32,156.33,3600.0
2010-02-01 15:25:00,156.32,156.51,156.32,156.39,6300.0,156.32,156.51,156.32,156.39,6300.0
2010-02-01 15:30:00,156.45,156.51,156.29,156.46,7100.0,156.45,156.51,156.29,156.46,7100.0
2010-02-01 15:35:00,156.44,156.48,156.33,156.45,4800.0,156.44,156.48,156.33,156.45,4800.0
2010-02-01 15:40:00,156.41,156.56,156.29,156.29,4700.0,156.41,156.56,156.29,156.29,4700.0
2010-02-01 15:45:00,156.34,156.35,156.11,156.16,6200.0,156.34,156.35,156.11,156.16,6200.0
2010-02-01 15:50:00,156.22,156.37,156.16,156.2,8600.0,156.22,156.37,156.16,156.2,8600.0
2010-02-01 15:55:00,156.2,156.59,156.2,156.52,12000.0,156.2,156.59,156.2,156.52,12000.0
2010-02-02 09:30:00,156.34,156.34,155.84,156.3,3000.0,156.34,156.34,155.84,156.3,3000.0
2010-02-02 09:35:00,156.73,157.53,156.51,157.19,5800.0,156.73,157.53,156.51,157.19,5800.0
2010-02-02 09:40:00,157.37,157.85,157.37,157.85,2000.0,157.37,157.85,157.37,157.85,2000.0
2010-02-02 09:45:00,157.9,158.05,157.8,157.8,2700.0,157.9,158.05,157.8,157.8,2700.0
2010-02-02 09:50:00,157.65,157.65,156.93,157.05,6600.0,157.65,157.65,156.93,157.05,6600.0
2010-02-02 09:55:00,157.14,157.33,156.56,156.6,5100.0,157.14,157.33,156.56,156.6,5100.0
2010-02-02 10:00:00,156.79,156.93,156.65,156.65,2700.0,156.79,156.93,156.65,156.65,2700.0
2010-02-02 10:05:00,156.75,157.16,156.68,157.12,2500.0,156.75,157.16,156.68,157.12,2500.0
2010-02-02 10:10:00,157.04,157.07,156.81,157.04,4300.0,157.04,157.07,156.81,157.04,4300.0
2010-02-02 10:15:00,157.06,157.3,156.95,157.0,6700.0,157.06,157.3,156.95,157.0,6700.0
2010-02-02 10:20:00,156.98,157.17,156.98,157.05,5500.0,156.98,157.17,156.98,157.05,5500.0
2010-02-02 10:25:00,157.05,157.15,156.95,157.13,7600.0,157.05,157.15,156.95,157.13,7600.0
2010-02-02 10:30:00,157.2,157.6,157.17,157.58,16400.0,157.2,157.6,157.17,157.58,16400.0
2010-02-02 10:35:00,157.53,157.55,157.34,157.34,7200.0,157.53,157.55,157.34,157.34,7200.0
2010-02-02 10:40:00,157.34,157.34,157.06,157.13,5000.0,157.34,157.34,157.06,157.13,5000.0
2010-02-02 10:45:00,157.07,157.07,156.86,157.0,4600.0,157.07,157.07,156.86,157.0,4600.0
2010-02-02 10:50:00,157.0,157.0,156.76,156.76,8300.0,157.0,157.0,156.76,156.76,8300.0
2010-02-02 10:55:00,156.82,156.91,156.74,156.8,3800.0,156.82,156.91,156.74,156.8,3800.0
2010-02-02 11:00:00,156.8,156.8,156.31,156.42,11400.0,156.8,156.8,156.31,156.42,11400.0
2010-02-02 11:05:00,156.35,156.57,156.21,156.51,5300.0,156.35,156.57,156.21,156.51,5300.0
2010-02-02 11:10:00,156.54,156.83,156.54,156.72,2600.0,156.54,156.83,156.54,156.72,2600.0
2010-02-02 11:15:00,156.74,156.75,156.65,156.75,1200.0,156.74,156.75,156.65,156.75,1200.0
2010-02-02 11:20:00,156.76,156.85,156.66,156.66,1200.0,156.76,156.85,156.66,156.66,1200.0
2010-02-02 11:25:00,156.76,156.76,156.61,156.71,1100.0,156.76,156.76,156.61,156.71,1100.0
2010-02-02 11:30:00,156.72,156.85,156.71,156.76,1800.0,156.72,156.85,156.71,156.76,1800.0
2010-02-02 11:35:00,156.67,156.77,156.42,156.51,3500.0,156.67,156.77,156.42,156.51,3500.0
2010-02-02 11:40:00,156.42,156.57,156.28,156.34,6800.0,156.42,156.57,156.28,156.34,6800.0
2010-02-02 11:45:00,156.41,156.54,156.35,156.54,2600.0,156.41,156.54,156.35,156.54,2600.0
2010-02-02 11:50:00,156.57,156.62,156.47,156.57,3500.0,156.57,156.62,156.47,156.57,3500.0
2010-02-02 11:55:00,156.56,156.57,156.29,156.38,2900.0,156.56,156.57,156.29,156.38,2900.0
2010-02-02 12:00:00,156.42,156.42,156.22,156.38,3700.0,156.42,156.42,156.22,156.38,3700.0
2010-02-02 12:05:00,156.46,156.62,156.43,156.52,3400.0,156.46,156.62,156.43,156.52,3400.0
2010-02-02 12:10:00,156.57,156.71,156.57,156.71,2200.0,156.57,156.71,156.57,156.71,2200.0
2010-02-02 12:15:00,156.71,156.8,156.7,156.73,3400.0,156.71,156.8,156.7,156.73,3400.0
2010-02-02 12:20:00,156.77,157.04,156.77,156.99,2800.0,156.77,157.04,156.77,156.99,2800.0
2010-02-02 12:25:00,156.99,157.16,156.99,157.16,3200.0,156.99,157.16,156.99,157.16,3200.0
2010-02-02 12:30:00,157.15,157.17,156.95,157.06,1800.0,157.15,157.17,156.95,157.06,1800.0
2010-02-02 12:35:00,157.06,157.22,156.98,157.22,3300.0,157.06,157.22,156.98,157.22,3300.0
2010-02-02 12:40:00,157.17,157.28,157.17,157.2,3000.0,157.17,157.28,157.17,157.2,3000.0
2010-02-02 12:45:00,157.2,157.2,157.01,157.03,2500.0,157.2,157.2,157.01,157.03,2500.0
2010-02-02 12:50:00,157.01,157.01,156.89,156.95,4400.0,157.01,157.01,156.89,156.95,4400.0
2010-02-02 12:55:00,156.99,157.34,156.94,156.94,8300.0,156.99,157.34,156.94,156.94,8300.0
2010-02-02 13:00:00,157.05,157.05,156.9,156.93,4400.0,157.05,157.05,156.9,156.93,4400.0
2010-02-02 13:05:00,156.94,157.0,156.94,157.0,600.0,156.94,157.0,156.94,157.0,600.0
2010-02-02 13:10:00,157.0,157.0,156.94,156.94,2600.0,157.0,157.0,156.94,156.94,2600.0
2010-02-02 13:15:00,156.97,157.04,156.96,157.01,1300.0,156.97,157.04,156.96,157.01,1300.0
2010-02-02 13:20:00,157.07,157.21,157.01,157.08,1800.0,157.07,157.21,157.01,157.08,1800.0
2010-02-02 13:25:00,157.13,157.14,157.07,157.14,900.0,157.13,157.14,157.07,157.14,900.0
2010-02-02 13:30:00,157.13,157.2,157.1,157.11,800.0,157.13,157.2,157.1,157.11,800.0
2010-02-02 13:35:00,157.18,157.29,157.12,157.24,4200.0,157.18,157.29,157.12,157.24,4200.0
2010-02-02 13:40:00,157.33,157.34,157.09,157.32,7900.0,157.33,157.34,157.09,157.32,7900.0
2010-02-02 13:45:00,157.25,157.3,157.25,157.28,400.0,157.25,157.3,157.25,157.28,400.0
2010-02-02 13:50:00,157.28,157.35,157.18,157.29,3000.0,157.28,157.35,157.18,157.29,3000.0
2010-02-02 13:55:00,157.29,157.32,157.24,157.27,1400.0,157.29,157.32,157.24,157.27,1400.0
2010-02-02 14:00:00,157.29,157.31,157.17,157.17,3700.0,157.29,157.31,157.17,157.17,3700.0
2010-02-02 14:05:00,157.14,157.18,156.94,156.94,2000.0,157.14,157.18,156.94,156.94,2000.0
2010-02-02 14:10:00,156.93,157.0,156.93,157.0,1900.0,156.93,157.0,156.93,157.0,1900.0
2010-02-02 14:15:00,157.03,157.08,156.82,157.05,3600.0,157.03,157.08,156.82,157.05,3600.0
2010-02-02 14:20:00,157.01,157.15,157.01,157.1,1100.0,157.01,157.15,157.01,157.1,1100.0
2010-02-02 14:25:00,157.14,157.19,157.11,157.17,1200.0,157.14,157.19,157.11,157.17,1200.0
2010-02-02 14:30:00,157.11,157.15,157.11,157.11,1600.0,157.11,157.15,157.11,157.11,1600.0
2010-02-02 14:35:00,157.14,157.14,157.0,157.13,7000.0,157.14,157.14,157.0,157.13,7000.0
2010-02-02 14:40:00,157.19,157.25,157.0,157.0,4000.0,157.19,157.25,157.0,157.0,4000.0
2010-02-02 14:45:00,157.04,157.12,156.97,156.99,6800.0,157.04,157.12,156.97,156.99,6800.0
2010-02-02 14:50:00,157.0,157.09,156.91,156.92,5500.0,157.0,157.09,156.91,156.92,5500.0
2010-02-02 14:55:00,156.99,157.04,156.95,156.96,2700.0,156.99,157.04,156.95,156.96,2700.0
2010-02-02 15:00:00,157.02,157.14,156.98,157.09,2900.0,157.02,157.14,156.98,157.09,2900.0
2010-02-02 15:05:00,157.07,157.19,157.0,157.19,7600.0,157.07,157.19,157.0,157.19,7600.0
2010-02-02 15:10:00,157.18,157.26,157.07,157.23,14100.0,157.18,157.26,157.07,157.23,14100.0
2010-02-02 15:15:00,157.2,157.3,157.1,157.27,9500.0,157.2,157.3,157.1,157.27,9500.0
2010-02-02 15:20:00,157.19,157.31,157.14,157.14,8200.0,157.19,157.31,157.14,157.14,8200.0
2010-02-02 15:25:00,157.13,157.31,157.07,157.27,4400.0,157.13,157.31,157.07,157.27,4400.0
2010-02-02 15:30:00,157.23,157.39,157.23,157.34,6800.0,157.23,157.39,157.23,157.34,6800.0
2010-02-02 15:35:00,157.36,157.47,157.24,157.33,5800.0,157.36,157.47,157.24,157.33,5800.0
2010-02-02 15:40:00,157.28,157.49,157.28,157.41,8300.0,157.28,157.49,157.28,157.41,8300.0
2010-02-02 15:45:00,157.38,157.56,157.3,157.56,6300.0,157.38,157.56,157.3,157.56,6300.0
2010-02-02 15:50:00,157.56,157.56,157.41,157.49,6100.0,157.56,157.56,157.41,157.49,6100.0
2010-02-02 15:55:00,157.5,157.54,157.39,157.52,9700.0,157.5,157.54,157.39,157.52,9700.0
2010-02-03 09:30:00,157.18,157.18,156.46,156.97,3000.0,157.18,157.18,156.46,156.97,3000.0
2010-02-03 09:35:00,156.79,157.17,156.79,156.92,6300.0,156.79,157.17,156.79,156.92,6300.0
2010-02-03 09:40:00,156.99,157.57,156.99,157.57,2200.0,156.99,157.57,156.99,157.57,2200.0
2010-02-03 09:45:00,157.57,157.58,157.21,157.44,3200.0,157.57,157.58,157.21,157.44,3200.0
2010-02-03 09:50:00,157.5,157.57,157.38,157.57,1200.0,157.5,157.57,157.38,157.57,1200.0
2010-02-03 09:55:00,157.58,157.58,157.26,157.33,1400.0,157.58,157.58,157.26,157.33,1400.0
2010-02-03 10:00:00,157.25,157.26,157.01,157.11,4000.0,157.25,157.26,157.01,157.11,4000.0
2010-02-03 10:05:00,156.98,157.01,156.73,156.78,5100.0,156.98,157.01,156.73,156.78,5100.0
2010-02-03 10:10:00,156.78,157.06,156.78,157.01,12000.0,156.78,157.06,156.78,157.01,12000.0
2010-02-03 10:15:00,157.0,157.0,156.66,156.76,7100.0,157.0,157.0,156.66,156.76,7100.0
2010-02-03 10:20:00,156.8,157.01,156.79,157.01,3700.0,156.8,157.01,156.79,157.01,3700.0
2010-02-03 10:25:00,156.98,157.06,156.86,157.0,6500.0,156.98,157.06,156.86,157.0,6500.0
2010-02-03 10:30:00,156.91,157.01,156.86,156.96,3800.0,156.91,157.01,156.86,156.96,3800.0
2010-02-03 10:35:00,156.92,156.96,156.73,156.9,4500.0,156.92,156.96,156.73,156.9,4500.0
2010-02-03 10:40:00,156.86,157.01,156.84,157.0,4700.0,156.86,157.01,156.84,157.0,4700.0
2010-02-03 10:45:00,156.99,157.07,156.93,157.02,3500.0,156.99,157.07,156.93,157.02,3500.0
2010-02-03 10:50:00,157.01,157.01,156.86,156.95,6600.0,157.01,157.01,156.86,156.95,6600.0
2010-02-03 10:55:00,156.96,157.05,156.96,157.0,2500.0,156.96,157.05,156.96,157.0,2500.0
2010-02-03 11:00:00,156.98,157.04,156.86,157.04,4700.0,156.98,157.04,156.86,157.04,4700.0
2010-02-03 11:05:00,157.02,157.05,156.92,156.98,4900.0,157.02,157.05,156.92,156.98,4900.0
2010-02-03 11:10:00,157.0,157.06,157.0,157.0,1100.0,157.0,157.06,157.0,157.0,1100.0
2010-02-03 11:15:00,157.02,157.12,156.97,157.03,5700.0,157.02,157.12,156.97,157.03,5700.0
2010-02-03 11:20:00,157.0,157.01,156.94,157.0,2600.0,157.0,157.01,156.94,157.0,2600.0
2010-02-03 11:25:00,156.94,157.0,156.91,156.91,1200.0,156.94,157.0,156.91,156.91,1200.0
2010-02-03 11:30:00,156.96,157.08,156.86,156.87,7100.0,156.96,157.08,156.86,156.87,7100.0
2010-02-03 11:35:00,156.85,156.85,156.35,156.35,4400.0,156.85,156.85,156.35,156.35,4400.0
2010-02-03 11:40:00,156.39,156.42,156.25,156.42,2900.0,156.39,156.42,156.25,156.42,2900.0
2010-02-03 11:45:00,156.42,156.42,156.37,156.38,1200.0,156.42,156.42,156.37,156.38,1200.0
2010-02-03 11:50:00,156.32,156.32,156.19,156.2,1700.0,156.32,156.32,156.19,156.2,1700.0
2010-02-03 11:55:00,156.45,156.5,156.21,156.5,4800.0,156.45,156.5,156.21,156.5,4800.0
2010-02-03 12:00:00,156.55,156.55,156.41,156.5,700.0,156.55,156.55,156.41,156.5,700.0
2010-02-03 12:05:00,156.52,156.65,156.49,156.65,3900.0,156.52,156.65,156.49,156.65,3900.0
2010-02-03 12:10:00,156.65,156.75,156.63,156.66,1600.0,156.65,156.75,156.63,156.66,1600.0
2010-02-03 12:15:00,156.75,156.75,156.54,156.73,1900.0,156.75,156.75,156.54,156.73,1900.0
2010-02-03 12:20:00,156.65,156.65,156.57,156.57,1600.0,156.65,156.65,156.57,156.57,1600.0
2010-02-03 12:25:00,156.5,156.56,156.46,156.49,1000.0,156.5,156.56,156.46,156.49,1000.0
2010-02-03 12:30:00,156.44,156.67,156.44,156.6,3400.0,156.44,156.67,156.44,156.6,3400.0
2010-02-03 12:35:00,156.5,156.81,156.5,156.81,1500.0,156.5,156.81,156.5,156.81,1500.0
2010-02-03 12:40:00,156.76,156.76,156.52,156.57,1300.0,156.76,156.76,156.52,156.57,1300.0
2010-02-03 12:45:00,156.64,156.67,156.55,156.67,400.0,156.64,156.67,156.55,156.67,400.0
2010-02-03 12:50:00,156.67,156.85,156.63,156.85,2800.0,156.67,156.85,156.63,156.85,2800.0
2010-02-03 12:55:00,156.86,157.0,156.84,156.97,3600.0,156.86,157.0,156.84,156.97,3600.0
2010-02-03 13:00:00,156.98,157.01,156.88,157.0,4000.0,156.98,157.01,156.88,157.0,4000.0
2010-02-03 13:05:00,157.01,157.21,157.0,157.2,3700.0,157.01,157.21,157.0,157.2,3700.0
2010-02-03 13:10:00,157.16,157.16,156.95,156.95,3800.0,157.16,157.16,156.95,156.95,3800.0
2010-02-03 13:15:00,156.95,156.96,156.91,156.93,800.0,156.95,156.96,156.91,156.93,800.0
2010-02-03 13:20:00,156.93,157.06,156.93,156.96,4000.0,156.93,157.06,156.93,156.96,4000.0
2010-02-03 13:25:00,156.96,157.04,156.94,156.94,1400.0,156.96,157.04,156.94,156.94,1400.0
2010-02-03 13:30:00,156.97,156.99,156.95,156.96,1000.0,156.97,156.99,156.95,156.96,1000.0
2010-02-03 13:35:00,156.98,157.01,156.92,156.94,3400.0,156.98,157.01,156.92,156.94,3400.0
2010-02-03 13:40:00,156.91,156.97,156.9,156.9,2800.0,156.91,156.97,156.9,156.9,2800.0
2010-02-03 13:45:00,156.93,156.93,156.76,156.76,4100.0,156.93,156.93,156.76,156.76,4100.0
2010-02-03 13:50:00,156.71,156.71,156.54,156.56,1200.0,156.71,156.71,156.54,156.56,1200.0
2010-02-03 13:55:00,156.55,156.62,156.46,156.6,2900.0,156.55,156.62,156.46,156.6,2900.0
2010-02-03 14:00:00,156.61,156.76,156.61,156.76,900.0,156.61,156.76,156.61,156.76,900.0
2010-02-03 14:05:00,156.81,156.9,156.81,156.9,1900.0,156.81,156.9,156.81,156.9,1900.0
2010-02-03 14:10:00,156.9,156.9,156.85,156.85,1300.0,156.9,156.9,156.85,156.85,1300.0
2010-02-03 14:15:00,156.89,156.91,156.67,156.79,14600.0,156.89,156.91,156.67,156.79,14600.0
2010-02-03 14:20:00,156.76,156.8,156.75,156.8,1400.0,156.76,156.8,156.75,156.8,1400.0
2010-02-03 14:25:00,156.75,156.87,156.72,156.82,6900.0,156.75,156.87,156.72,156.82,6900.0
2010-02-03 14:30:00,156.82,156.82,156.76,156.81,800.0,156.82,156.82,156.76,156.81,800.0
2010-02-03 14:35:00,156.8,156.81,156.62,156.74,2600.0,156.8,156.81,156.62,156.74,2600.0
2010-02-03 14:40:00,156.71,156.86,156.71,156.81,1200.0,156.71,156.86,156.71,156.81,1200.0
2010-02-03 14:45:00,156.86,156.86,156.75,156.75,1300.0,156.86,156.86,156.75,156.75,1300.0
2010-02-03 14:50:00,156.73,156.89,156.73,156.89,1600.0,156.73,156.89,156.73,156.89,1600.0
2010-02-03 14:55:00,156.85,156.9,156.76,156.76,3400.0,156.85,156.9,156.76,156.76,3400.0
2010-02-03 15:00:00,156.81,156.98,156.69,156.94,7800.0,156.81,156.98,156.69,156.94,7800.0
2010-02-03 15:05:00,156.97,157.06,156.86,156.86,8700.0,156.97,157.06,156.86,156.86,8700.0
2010-02-03 15:10:00,156.83,156.97,156.81,156.94,3500.0,156.83,156.97,156.81,156.94,3500.0
2010-02-03 15:15:00,156.99,156.99,156.84,156.9,4900.0,156.99,156.99,156.84,156.9,4900.0
2010-02-03 15:20:00,156.88,156.9,156.73,156.78,7600.0,156.88,156.9,156.73,156.78,7600.0
2010-02-03 15:25:00,156.74,156.98,156.74,156.86,4300.0,156.74,156.98,156.74,156.86,4300.0
2010-02-03 15:30:00,156.88,157.1,156.86,157.05,6100.0,156.88,157.1,156.86,157.05,6100.0
2010-02-03 15:35:00,157.0,157.07,156.89,157.07,4300.0,157.0,157.07,156.89,157.07,4300.0
2010-02-03 15:40:00,157.09,157.2,157.05,157.08,10600.0,157.09,157.2,157.05,157.08,10600.0
2010-02-03 15:45:00,157.08,157.35,157.06,157.29,8600.0,157.08,157.35,157.06,157.29,8600.0
2010-02-03 15:50:00,157.25,157.39,157.1,157.33,9100.0,157.25,157.39,157.1,157.33,9100.0
2010-02-03 15:55:00,157.33,157.4,156.99,157.07,13900.0,157.33,157.4,156.99,157.07,13900.0
2010-02-04 09:30:00,156.57,156.69,156.2,156.49,4400.0,156.57,156.69,156.2,156.49,4400.0
2010-02-04 09:35:00,156.6,157.09,156.6,157.09,3200.0,156.6,157.09,156.6,157.09,3200.0
2010-02-04 09:40:00,157.13,157.37,157.06,157.09,5000.0,157.13,157.37,157.06,157.09,5000.0
2010-02-04 09:45:00,157.02,157.19,156.82,156.82,5400.0,157.02,157.19,156.82,156.82,5400.0
2010-02-04 09:50:00,156.78,157.03,156.71,156.81,5000.0,156.78,157.03,156.71,156.81,5000.0
2010-02-04 09:55:00,156.87,156.87,156.42,156.47,10300.0,156.87,156.87,156.42,156.47,10300.0
2010-02-04 10:00:00,156.51,156.89,156.5,156.58,11000.0,156.51,156.89,156.5,156.58,11000.0
2010-02-04 10:05:00,156.67,156.99,156.47,156.47,9100.0,156.67,156.99,156.47,156.47,9100.0
2010-02-04 10:10:00,156.48,156.67,156.12,156.24,13300.0,156.48,156.67,156.12,156.24,13300.0
2010-02-04 10:15:00,156.24,156.24,155.99,155.99,4700.0,156.24,156.24,155.99,155.99,4700.0
2010-02-04 10:20:00,156.0,156.06,155.58,155.58,12900.0,156.0,156.06,155.58,155.58,12900.0
2010-02-04 10:25:00,155.52,155.66,155.13,155.13,6800.0,155.52,155.66,155.13,155.13,6800.0
2010-02-04 10:30:00,155.09,155.48,155.08,155.38,8700.0,155.09,155.48,155.08,155.38,8700.0
2010-02-04 10:35:00,155.31,155.65,155.19,155.65,11800.0,155.31,155.65,155.19,155.65,11800.0
2010-02-04 10:40:00,155.63,155.65,155.38,155.65,4900.0,155.63,155.65,155.38,155.65,4900.0
2010-02-04 10:45:00,155.53,155.61,155.36,155.57,5800.0,155.53,155.61,155.36,155.57,5800.0
2010-02-04 10:50:00,155.5,155.5,155.33,155.33,2100.0,155.5,155.5,155.33,155.33,2100.0
2010-02-04 10:55:00,155.28,155.33,155.18,155.25,6300.0,155.28,155.33,155.18,155.25,6300.0
2010-02-04 11:00:00,155.33,155.53,155.06,155.39,12300.0,155.33,155.53,155.06,155.39,12300.0
2010-02-04 11:05:00,155.48,155.53,155.37,155.39,3300.0,155.48,155.53,155.37,155.39,3300.0
2010-02-04 11:10:00,155.44,155.44,155.23,155.28,7100.0,155.44,155.44,155.23,155.28,7100.0
2010-02-04 11:15:00,155.33,155.48,155.18,155.48,6800.0,155.33,155.48,155.18,155.48,6800.0
2010-02-04 11:20:00,155.47,155.66,155.39,155.5,5300.0,155.47,155.66,155.39,155.5,5300.0
2010-02-04 11:25:00,155.5,155.73,155.43,155.67,2300.0,155.5,155.73,155.43,155.67,2300.0
2010-02-04 11:30:00,155.72,155.86,155.64,155.74,10800.0,155.72,155.86,155.64,155.74,10800.0
2010-02-04 11:35:00,155.82,155.86,155.54,155.56,3100.0,155.82,155.86,155.54,155.56,3100.0
2010-02-04 11:40:00,155.51,155.75,155.18,155.74,10600.0,155.51,155.75,155.18,155.74,10600.0
2010-02-04 11:45:00,155.72,155.74,155.48,155.5,4100.0,155.72,155.74,155.48,155.5,4100.0
2010-02-04 11:50:00,155.64,155.74,155.53,155.54,2300.0,155.64,155.74,155.53,155.54,2300.0
2010-02-04 11:55:00,155.55,155.69,155.55,155.69,1500.0,155.55,155.69,155.55,155.69,1500.0
2010-02-04 12:00:00,155.75,156.0,155.74,155.87,3600.0,155.75,156.0,155.74,155.87,3600.0
2010-02-04 12:05:00,155.82,155.94,155.63,155.94,2700.0,155.82,155.94,155.63,155.94,2700.0
2010-02-04 12:10:00,155.82,156.15,155.82,156.15,7600.0,155.82,156.15,155.82,156.15,7600.0
2010-02-04 12:15:00,156.16,156.17,155.93,155.97,3300.0,156.16,156.17,155.93,155.97,3300.0
2010-02-04 12:20:00,155.86,155.98,155.62,155.62,6100.0,155.86,155.98,155.62,155.62,6100.0
2010-02-04 12:25:00,155.76,155.76,155.6,155.68,2700.0,155.76,155.76,155.6,155.68,2700.0
2010-02-04 12:30:00,155.71,155.8,155.69,155.76,800.0,155.71,155.8,155.69,155.76,800.0
2010-02-04 12:35:00,155.8,155.93,155.73,155.85,1400.0,155.8,155.93,155.73,155.85,1400.0
2010-02-04 12:40:00,155.86,155.86,155.65,155.8,4400.0,155.86,155.86,155.65,155.8,4400.0
2010-02-04 12:45:00,155.78,155.86,155.49,155.49,1700.0,155.78,155.86,155.49,155.49,1700.0
2010-02-04 12:50:00,155.48,155.71,155.48,155.49,3000.0,155.48,155.71,155.48,155.49,3000.0
2010-02-04 12:55:00,155.48,155.68,155.48,155.68,2600.0,155.48,155.68,155.48,155.68,2600.0
2010-02-04 13:00:00,155.6,155.61,155.48,155.52,1700.0,155.6,155.61,155.48,155.52,1700.0
2010-02-04 13:05:00,155.49,155.69,155.48,155.61,2900.0,155.49,155.69,155.48,155.61,2900.0
2010-02-04 13:10:00,155.6,155.7,155.6,155.69,1100.0,155.6,155.7,155.6,155.69,1100.0
2010-02-04 13:15:00,155.65,155.82,155.65,155.82,2000.0,155.65,155.82,155.65,155.82,2000.0
2010-02-04 13:20:00,155.72,155.72,155.58,155.58,1200.0,155.72,155.72,155.58,155.58,1200.0
2010-02-04 13:25:00,155.59,155.88,155.59,155.78,2900.0,155.59,155.88,155.59,155.78,2900.0
2010-02-04 13:30:00,155.7,155.99,155.7,155.99,10800.0,155.7,155.99,155.7,155.99,10800.0
2010-02-04 13:35:00,155.91,155.94,155.71,155.72,4800.0,155.91,155.94,155.71,155.72,4800.0
2010-02-04 13:40:00,155.71,155.82,155.55,155.65,4800.0,155.71,155.82,155.55,155.65,4800.0
2010-02-04 13:45:00,155.65,155.67,155.44,155.5,6400.0,155.65,155.67,155.44,155.5,6400.0
2010-02-04 13:50:00,155.49,155.59,155.36,155.53,6100.0,155.49,155.59,155.36,155.53,6100.0
2010-02-04 13:55:00,155.61,155.64,155.1,155.1,11100.0,155.61,155.64,155.1,155.1,11100.0
2010-02-04 14:00:00,155.08,155.33,155.04,155.2,5100.0,155.08,155.33,155.04,155.2,5100.0
2010-02-04 14:05:00,155.2,155.36,155.14,155.27,3800.0,155.2,155.36,155.14,155.27,3800.0
2010-02-04 14:10:00,155.28,155.38,155.16,155.22,7900.0,155.28,155.38,155.16,155.22,7900.0
2010-02-04 14:15:00,155.2,155.34,155.08,155.09,10900.0,155.2,155.34,155.08,155.09,10900.0
2010-02-04 14:20:00,155.08,155.38,155.08,155.26,9800.0,155.08,155.38,155.08,155.26,9800.0
2010-02-04 14:25:00,155.24,155.46,155.18,155.18,14800.0,155.24,155.46,155.18,155.18,14800.0
2010-02-04 14:30:00,155.19,155.3,155.08,155.13,9000.0,155.19,155.3,155.08,155.13,9000.0
2010-02-04 14:35:00,155.13,155.18,155.08,155.08,5400.0,155.13,155.18,155.08,155.08,5400.0
2010-02-04 14:40:00,155.08,155.13,154.93,154.97,23300.0,155.08,155.13,154.93,154.97,23300.0
2010-02-04 14:45:00,154.97,155.07,154.88,155.0,15100.0,154.97,155.07,154.88,155.0,15100.0
2010-02-04 14:50:00,155.0,155.06,154.93,154.99,4500.0,155.0,155.06,154.93,154.99,4500.0
2010-02-04 14:55:00,155.0,155.05,154.96,154.96,6500.0,155.0,155.05,154.96,154.96,6500.0
2010-02-04 15:00:00,154.99,155.07,154.93,155.03,8600.0,154.99,155.07,154.93,155.03,8600.0
2010-02-04 15:05:00,155.03,155.08,154.99,154.99,13700.0,155.03,155.08,154.99,154.99,13700.0
2010-02-04 15:10:00,154.99,155.06,154.95,155.0,12700.0,154.99,155.06,154.95,155.0,12700.0
2010-02-04 15:15:00,155.02,155.03,154.85,154.92,16300.0,155.02,155.03,154.85,154.92,16300.0
2010-02-04 15:20:00,154.96,155.06,154.82,154.98,25100.0,154.96,155.06,154.82,154.98,25100.0
2010-02-04 15:25:00,154.99,155.05,154.93,155.0,19900.0,154.99,155.05,154.93,155.0,19900.0
2010-02-04 15:30:00,154.99,155.15,154.97,155.01,22600.0,154.99,155.15,154.97,155.01,22600.0
2010-02-04 15:35:00,155.04,155.13,154.95,155.09,26900.0,155.04,155.13,154.95,155.09,26900.0
2010-02-04 15:40:00,155.06,155.15,154.98,155.06,24400.0,155.06,155.15,154.98,155.06,24400.0
2010-02-04 15:45:00,155.05,155.05,154.85,154.88,23200.0,155.05,155.05,154.85,154.88,23200.0
2010-02-04 15:50:00,154.91,154.94,154.63,154.64,24500.0,154.91,154.94,154.63,154.64,24500.0
2010-02-04 15:55:00,154.64,154.65,154.34,154.42,40400.0,154.64,154.65,154.34,154.42,40400.0
2010-02-05 09:30:00,154.38,154.38,153.7,154.19,6000.0,154.38,154.38,153.7,154.19,6000.0
2010-02-05 09:35:00,154.34,154.71,154.12,154.52,8800.0,154.34,154.71,154.12,154.52,8800.0
2010-02-05 09:40:00,154.52,154.93,154.24,154.72,5700.0,154.52,154.93,154.24,154.72,5700.0
2010-02-05 09:45:00,154.86,155.11,154.44,154.44,7700.0,154.86,155.11,154.44,154.44,7700.0
2010-02-05 09:50:00,154.61,154.98,154.53,154.64,7400.0,154.61,154.98,154.53,154.64,7400.0
2010-02-05 09:55:00,154.64,154.72,154.31,154.33,6200.0,154.64,154.72,154.31,154.33,6200.0
2010-02-05 10:00:00,154.46,155.02,154.46,154.52,4000.0,154.46,155.02,154.46,154.52,4000.0
2010-02-05 10:05:00,154.52,154.68,154.25,154.5,6700.0,154.52,154.68,154.25,154.5,6700.0
2010-02-05 10:10:00,154.6,154.99,154.5,154.81,7500.0,154.6,154.99,154.5,154.81,7500.0
2010-02-05 10:15:00,154.76,155.19,154.76,155.18,8000.0,154.76,155.19,154.76,155.18,8000.0
2010-02-05 10:20:00,155.18,155.77,155.1,155.77,4800.0,155.18,155.77,155.1,155.77,4800.0
2010-02-05 10:25:00,155.77,156.02,155.65,155.87,4400.0,155.77,156.02,155.65,155.87,4400.0
2010-02-05 10:30:00,155.79,155.88,155.5,155.63,7400.0,155.79,155.88,155.5,155.63,7400.0
2010-02-05 10:35:00,155.6,155.68,155.0,155.01,6100.0,155.6,155.68,155.0,155.01,6100.0
2010-02-05 10:40:00,154.99,155.11,154.62,155.05,12200.0,154.99,155.11,154.62,155.05,12200.0
2010-02-05 10:45:00,155.1,155.23,155.05,155.1,3800.0,155.1,155.23,155.05,155.1,3800.0
2010-02-05 10:50:00,155.06,155.23,154.74,154.74,5000.0,155.06,155.23,154.74,154.74,5000.0
2010-02-05 10:55:00,154.71,154.78,154.62,154.77,4700.0,154.71,154.78,154.62,154.77,4700.0
2010-02-05 11:00:00,154.77,154.85,154.45,154.6,6100.0,154.77,154.85,154.45,154.6,6100.0
2010-02-05 11:05:00,154.64,155.0,154.64,155.0,3800.0,154.64,155.0,154.64,155.0,3800.0
2010-02-05 11:10:00,154.99,155.09,154.95,154.97,5200.0,154.99,155.09,154.95,154.97,5200.0
2010-02-05 11:15:00,154.94,155.2,154.91,155.1,9100.0,154.94,155.2,154.91,155.1,9100.0
2010-02-05 11:20:00,155.16,155.16,154.8,154.91,6600.0,155.16,155.16,154.8,154.91,6600.0
2010-02-05 11:25:00,154.94,155.02,154.66,154.7,4800.0,154.94,155.02,154.66,154.7,4800.0
2010-02-05 11:30:00,154.67,154.82,154.61,154.69,4000.0,154.67,154.82,154.61,154.69,4000.0
2010-02-05 11:35:00,154.69,154.7,154.35,154.35,5900.0,154.69,154.7,154.35,154.35,5900.0
2010-02-05 11:40:00,154.35,154.41,154.18,154.39,6400.0,154.35,154.41,154.18,154.39,6400.0
2010-02-05 11:45:00,154.4,154.51,154.17,154.23,19900.0,154.4,154.51,154.17,154.23,19900.0
2010-02-05 11:50:00,154.21,154.25,154.0,154.09,16000.0,154.21,154.25,154.0,154.09,16000.0
2010-02-05 11:55:00,154.09,154.09,153.91,154.03,18500.0,154.09,154.09,153.91,154.03,18500.0
2010-02-05 12:00:00,154.03,154.18,153.98,154.0,10600.0,154.03,154.18,153.98,154.0,10600.0
2010-02-05 12:05:00,154.01,154.11,153.95,154.02,9800.0,154.01,154.11,153.95,154.02,9800.0
2010-02-05 12:10:00,154.02,154.1,153.77,153.9,12500.0,154.02,154.1,153.77,153.9,12500.0
2010-02-05 12:15:00,154.0,154.41,154.0,154.39,12300.0,154.0,154.41,154.0,154.39,12300.0
2010-02-05 12:20:00,154.39,154.49,154.07,154.15,13000.0,154.39,154.49,154.07,154.15,13000.0
2010-02-05 12:25:00,154.26,154.4,154.07,154.32,11300.0,154.26,154.4,154.07,154.32,11300.0
2010-02-05 12:30:00,154.32,154.35,154.07,154.24,8100.0,154.32,154.35,154.07,154.24,8100.0
2010-02-05 12:35:00,154.24,154.34,154.02,154.02,4700.0,154.24,154.34,154.02,154.02,4700.0
2010-02-05 12:40:00,154.04,154.29,154.01,154.06,5200.0,154.04,154.29,154.01,154.06,5200.0
2010-02-05 12:45:00,154.17,154.35,154.15,154.3,6800.0,154.17,154.35,154.15,154.3,6800.0
2010-02-05 12:50:00,154.37,154.46,154.1,154.45,9500.0,154.37,154.46,154.1,154.45,9500.0
2010-02-05 12:55:00,154.45,155.0,154.45,154.99,4400.0,154.45,155.0,154.45,154.99,4400.0
2010-02-05 13:00:00,154.99,154.99,154.65,154.81,9700.0,154.99,154.99,154.65,154.81,9700.0
2010-02-05 13:05:00,154.78,154.78,154.42,154.42,3500.0,154.78,154.78,154.42,154.42,3500.0
2010-02-05 13:10:00,154.42,154.74,154.42,154.74,5400.0,154.42,154.74,154.42,154.74,5400.0
2010-02-05 13:15:00,154.74,154.74,154.47,154.52,3600.0,154.74,154.74,154.47,154.52,3600.0
2010-02-05 13:20:00,154.52,154.52,154.07,154.12,3800.0,154.52,154.52,154.07,154.12,3800.0
2010-02-05 13:25:00,154.15,154.16,154.0,154.1,6500.0,154.15,154.16,154.0,154.1,6500.0
2010-02-05 13:30:00,154.19,154.25,153.96,154.12,6300.0,154.19,154.25,153.96,154.12,6300.0
2010-02-05 13:35:00,154.12,154.17,153.8,153.8,4600.0,154.12,154.17,153.8,153.8,4600.0
2010-02-05 13:40:00,153.79,153.99,153.72,153.82,7400.0,153.79,153.99,153.72,153.82,7400.0
2010-02-05 13:45:00,153.86,153.86,153.58,153.78,6100.0,153.86,153.86,153.58,153.78,6100.0
2010-02-05 13:50:00,153.8,153.81,153.6,153.67,7200.0,153.8,153.81,153.6,153.67,7200.0
2010-02-05 13:55:00,153.66,153.69,153.44,153.57,7500.0,153.66,153.69,153.44,153.57,7500.0
2010-02-05 14:00:00,153.64,153.84,153.64,153.82,6000.0,153.64,153.84,153.64,153.82,6000.0
2010-02-05 14:05:00,153.93,154.15,153.89,153.93,8400.0,153.93,154.15,153.89,153.93,8400.0
2010-02-05 14:10:00,153.93,154.09,153.76,154.02,7800.0,153.93,154.09,153.76,154.02,7800.0
2010-02-05 14:15:00,154.02,154.37,154.02,154.34,10200.0,154.02,154.37,154.02,154.34,10200.0
2010-02-05 14:20:00,154.34,154.39,154.09,154.11,9500.0,154.34,154.39,154.09,154.11,9500.0
2010-02-05 14:25:00,154.11,154.21,154.0,154.0,8700.0,154.11,154.21,154.0,154.0,8700.0
2010-02-05 14:30:00,154.03,154.03,153.74,153.88,11300.0,154.03,154.03,153.74,153.88,11300.0
2010-02-05 14:35:00,153.9,153.98,153.71,153.8,8500.0,153.9,153.98,153.71,153.8,8500.0
2010-02-05 14:40:00,153.8,153.82,153.55,153.59,8800.0,153.8,153.82,153.55,153.59,8800.0
2010-02-05 14:45:00,153.59,153.77,153.49,153.69,12300.0,153.59,153.77,153.49,153.69,12300.0
2010-02-05 14:50:00,153.71,153.86,153.69,153.8,8800.0,153.71,153.86,153.69,153.8,8800.0
2010-02-05 14:55:00,153.89,154.04,153.83,153.89,8100.0,153.89,154.04,153.83,153.89,8100.0
2010-02-05 15:00:00,153.91,154.6,153.89,154.46,29700.0,153.91,154.6,153.89,154.46,29700.0
2010-02-05 15:05:00,154.49,155.08,154.39,155.0,19100.0,154.49,155.08,154.39,155.0,19100.0
2010-02-05 15:10:00,154.95,155.32,154.71,155.32,18200.0,154.95,155.32,154.71,155.32,18200.0
2010-02-05 15:15:00,155.32,155.32,154.57,154.82,21100.0,155.32,155.32,154.57,154.82,21100.0
2010-02-05 15:20:00,154.9,155.1,154.51,154.52,21400.0,154.9,155.1,154.51,154.52,21400.0
2010-02-05 15:25:00,154.5,154.75,154.49,154.75,18100.0,154.5,154.75,154.49,154.75,18100.0
2010-02-05 15:30:00,154.72,155.14,154.5,154.9,22800.0,154.72,155.14,154.5,154.9,22800.0
2010-02-05 15:35:00,154.89,155.2,154.8,155.03,12600.0,154.89,155.2,154.8,155.03,12600.0
2010-02-05 15:40:00,155.08,155.22,155.0,155.17,10900.0,155.08,155.22,155.0,155.17,10900.0
2010-02-05 15:45:00,155.14,155.17,154.8,154.8,29500.0,155.14,155.17,154.8,154.8,29500.0
2010-02-05 15:50:00,154.71,155.18,154.71,155.07,14900.0,154.71,155.18,154.71,155.07,14900.0
2010-02-05 15:55:00,155.15,155.51,155.12,155.34,24800.0,155.15,155.51,155.12,155.34,24800.0
2010-02-08 09:30:00,157.56,159.0,157.35,158.51,32000.0,157.56,159.0,157.35,158.51,32000.0
2010-02-08 09:35:00,158.3,159.31,158.0,158.71,14500.0,158.3,159.31,158.0,158.71,14500.0
2010-02-08 09:40:00,158.95,159.12,158.72,158.89,8500.0,158.95,159.12,158.72,158.89,8500.0
2010-02-08 09:45:00,158.9,159.0,157.75,157.82,10200.0,158.9,159.0,157.75,157.82,10200.0
2010-02-08 09:50:00,157.83,158.22,157.57,158.18,29700.0,157.83,158.22,157.57,158.18,29700.0
2010-02-08 09:55:00,158.17,158.71,158.03,158.71,30100.0,158.17,158.71,158.03,158.71,30100.0
2010-02-08 10:00:00,158.71,159.17,158.71,159.01,14100.0,158.71,159.17,158.71,159.01,14100.0
2010-02-08 10:05:00,159.08,159.26,158.93,159.17,8700.0,159.08,159.26,158.93,159.17,8700.0
2010-02-08 10:10:00,159.13,159.45,159.1,159.32,10800.0,159.13,159.45,159.1,159.32,10800.0
2010-02-08 10:15:00,159.23,159.34,159.05,159.29,5700.0,159.23,159.34,159.05,159.29,5700.0
2010-02-08 10:20:00,159.18,159.28,158.99,159.1,6600.0,159.18,159.28,158.99,159.1,6600.0
2010-02-08 10:25:00,159.12,159.15,158.81,158.92,9200.0,159.12,159.15,158.81,158.92,9200.0
2010-02-08 10:30:00,158.89,159.08,158.88,158.88,8300.0,158.89,159.08,158.88,158.88,8300.0
2010-02-08 10:35:00,158.91,159.15,158.86,158.86,26900.0,158.91,159.15,158.86,158.86,26900.0
2010-02-08 10:40:00,158.9,158.91,158.69,158.69,8100.0,158.9,158.91,158.69,158.69,8100.0
2010-02-08 10:45:00,158.65,158.65,158.35,158.6,8600.0,158.65,158.65,158.35,158.6,8600.0
2010-02-08 10:50:00,158.59,158.61,158.41,158.41,6100.0,158.59,158.61,158.41,158.41,6100.0
2010-02-08 10:55:00,158.46,158.75,158.46,158.73,8300.0,158.46,158.75,158.46,158.73,8300.0
2010-02-08 11:00:00,158.74,158.75,158.43,158.55,15000.0,158.74,158.75,158.43,158.55,15000.0
2010-02-08 11:05:00,158.57,158.66,158.49,158.63,5800.0,158.57,158.66,158.49,158.63,5800.0
2010-02-08 11:10:00,158.63,158.71,158.6,158.65,12600.0,158.63,158.71,158.6,158.65,12600.0
2010-02-08 11:15:00,158.7,158.8,158.58,158.67,10500.0,158.7,158.8,158.58,158.67,10500.0
2010-02-08 11:20:00,158.62,158.8,158.51,158.8,7800.0,158.62,158.8,158.51,158.8,7800.0
2010-02-08 11:25:00,158.75,158.79,158.62,158.7,5700.0,158.75,158.79,158.62,158.7,5700.0
2010-02-08 11:30:00,158.72,158.8,158.61,158.65,9500.0,158.72,158.8,158.61,158.65,9500.0
2010-02-08 11:35:00,158.66,158.7,158.49,158.66,11100.0,158.66,158.7,158.49,158.66,11100.0
2010-02-08 11:40:00,158.66,158.9,158.66,158.76,10700.0,158.66,158.9,158.66,158.76,10700.0
2010-02-08 11:45:00,158.79,158.9,158.73,158.8,6800.0,158.79,158.9,158.73,158.8,6800.0
2010-02-08 11:50:00,158.84,158.85,158.48,158.68,6200.0,158.84,158.85,158.48,158.68,6200.0
2010-02-08 11:55:00,158.75,158.78,158.74,158.74,900.0,158.75,158.78,158.74,158.74,900.0
2010-02-08 12:00:00,158.71,158.71,158.55,158.58,3700.0,158.71,158.71,158.55,158.58,3700.0
2010-02-08 12:05:00,158.48,158.68,158.48,158.65,1900.0,158.48,158.68,158.48,158.65,1900.0
2010-02-08 12:10:00,158.57,158.65,158.57,158.57,300.0,158.57,158.65,158.57,158.57,300.0
2010-02-08 12:15:00,158.55,158.75,158.55,158.75,2300.0,158.55,158.75,158.55,158.75,2300.0
2010-02-08 12:20:00,158.8,158.89,158.74,158.74,1600.0,158.8,158.89,158.74,158.74,1600.0
2010-02-08 12:25:00,158.79,158.84,158.76,158.84,2500.0,158.79,158.84,158.76,158.84,2500.0
2010-02-08 12:30:00,158.79,158.88,158.7,158.84,6700.0,158.79,158.88,158.7,158.84,6700.0
2010-02-08 12:35:00,158.86,158.89,158.82,158.88,1900.0,158.86,158.89,158.82,158.88,1900.0
2010-02-08 12:40:00,158.81,158.89,158.75,158.8,2500.0,158.81,158.89,158.75,158.8,2500.0
2010-02-08 12:45:00,158.85,158.85,158.54,158.54,1400.0,158.85,158.85,158.54,158.54,1400.0
2010-02-08 12:50:00,158.55,158.85,158.54,158.85,3200.0,158.55,158.85,158.54,158.85,3200.0
2010-02-08 12:55:00,158.84,158.85,158.75,158.75,1300.0,158.84,158.85,158.75,158.75,1300.0
2010-02-08 13:00:00,158.72,158.74,158.41,158.41,4500.0,158.72,158.74,158.41,158.41,4500.0
2010-02-08 13:05:00,158.38,158.45,158.19,158.25,6500.0,158.38,158.45,158.19,158.25,6500.0
2010-02-08 13:10:00,158.2,158.2,157.8,157.99,9100.0,158.2,158.2,157.8,157.99,9100.0
2010-02-08 13:15:00,157.99,158.05,157.84,158.01,4000.0,157.99,158.05,157.84,158.01,4000.0
2010-02-08 13:20:00,158.06,158.12,157.81,157.81,1700.0,158.06,158.12,157.81,157.81,1700.0
2010-02-08 13:25:00,157.87,158.04,157.87,158.04,1500.0,157.87,158.04,157.87,158.04,1500.0
2010-02-08 13:30:00,158.05,158.13,158.04,158.07,2500.0,158.05,158.13,158.04,158.07,2500.0
2010-02-08 13:35:00,158.1,158.22,158.09,158.22,4000.0,158.1,158.22,158.09,158.22,4000.0
2010-02-08 13:40:00,158.18,158.31,158.18,158.19,3100.0,158.18,158.31,158.18,158.19,3100.0
2010-02-08 13:45:00,158.26,158.26,158.07,158.07,7000.0,158.26,158.26,158.07,158.07,7000.0
2010-02-08 13:50:00,158.11,158.33,158.11,158.22,4300.0,158.11,158.33,158.11,158.22,4300.0
2010-02-08 13:55:00,158.2,158.42,158.14,158.36,4100.0,158.2,158.42,158.14,158.36,4100.0
2010-02-08 14:00:00,158.36,158.5,158.3,158.3,4200.0,158.36,158.5,158.3,158.3,4200.0
2010-02-08 14:05:00,158.4,158.45,158.32,158.35,2000.0,158.4,158.45,158.32,158.35,2000.0
2010-02-08 14:10:00,158.32,158.43,158.22,158.4,5800.0,158.32,158.43,158.22,158.4,5800.0
2010-02-08 14:15:00,158.37,158.37,158.21,158.29,2300.0,158.37,158.37,158.21,158.29,2300.0
2010-02-08 14:20:00,158.33,158.39,158.33,158.37,4100.0,158.33,158.39,158.33,158.37,4100.0
2010-02-08 14:25:00,158.39,158.5,158.33,158.48,2700.0,158.39,158.5,158.33,158.48,2700.0
2010-02-08 14:30:00,158.47,158.58,158.37,158.37,5600.0,158.47,158.58,158.37,158.37,5600.0
2010-02-08 14:35:00,158.37,158.42,158.16,158.18,7000.0,158.37,158.42,158.16,158.18,7000.0
2010-02-08 14:40:00,158.18,158.55,158.15,158.4,7200.0,158.18,158.55,158.15,158.4,7200.0
2010-02-08 14:45:00,158.47,158.64,158.47,158.6,5500.0,158.47,158.64,158.47,158.6,5500.0
2010-02-08 14:50:00,158.62,158.64,158.59,158.61,3000.0,158.62,158.64,158.59,158.61,3000.0
2010-02-08 14:55:00,158.57,158.61,158.25,158.25,2300.0,158.57,158.61,158.25,158.25,2300.0
2010-02-08 15:00:00,158.37,158.39,157.91,158.12,12300.0,158.37,158.39,157.91,158.12,12300.0
2010-02-08 15:05:00,158.14,158.19,157.92,157.92,5000.0,158.14,158.19,157.92,157.92,5000.0
2010-02-08 15:10:00,157.93,157.93,157.74,157.87,11300.0,157.93,157.93,157.74,157.87,11300.0
2010-02-08 15:15:00,157.87,157.87,157.56,157.64,9500.0,157.87,157.87,157.56,157.64,9500.0
2010-02-08 15:20:00,157.65,157.77,157.54,157.75,6900.0,157.65,157.77,157.54,157.75,6900.0
2010-02-08 15:25:00,157.7,157.7,157.47,157.63,8200.0,157.7,157.7,157.47,157.63,8200.0
2010-02-08 15:30:00,157.65,157.77,157.59,157.61,7500.0,157.65,157.77,157.59,157.61,7500.0
2010-02-08 15:35:00,157.59,157.76,157.53,157.76,7900.0,157.59,157.76,157.53,157.76,7900.0
2010-02-08 15:40:00,157.71,157.81,157.56,157.75,17700.0,157.71,157.81,157.56,157.75,17700.0
2010-02-08 15:45:00,157.76,157.76,157.28,157.36,12300.0,157.76,157.76,157.28,157.36,12300.0
2010-02-08 15:50:00,157.32,157.39,157.05,157.05,17800.0,157.32,157.39,157.05,157.05,17800.0
2010-02-08 15:55:00,157.04,157.13,156.95,157.12,34300.0,157.04,157.13,156.95,157.12,34300.0
2010-02-09 09:30:00,158.09,158.09,157.44,157.63,4300.0,158.09,158.09,157.44,157.63,4300.0
2010-02-09 09:35:00,157.47,157.48,156.63,156.64,4600.0,157.47,157.48,156.63,156.64,4600.0
2010-02-09 09:40:00,156.68,156.86,156.14,156.18,16200.0,156.68,156.86,156.14,156.18,16200.0
2010-02-09 09:45:00,156.23,156.35,155.87,155.87,18300.0,156.23,156.35,155.87,155.87,18300.0
2010-02-09 09:50:00,155.91,156.84,155.91,156.84,11500.0,155.91,156.84,155.91,156.84,11500.0
2010-02-09 09:55:00,156.76,157.11,156.76,157.03,9800.0,156.76,157.11,156.76,157.03,9800.0
2010-02-09 10:00:00,157.03,157.24,156.84,157.0,5400.0,157.03,157.24,156.84,157.0,5400.0
2010-02-09 10:05:00,156.97,157.71,156.97,157.41,8900.0,156.97,157.71,156.97,157.41,8900.0
2010-02-09 10:10:00,157.55,157.88,157.46,157.88,2200.0,157.55,157.88,157.46,157.88,2200.0
2010-02-09 10:15:00,157.9,158.15,157.82,158.0,12000.0,157.9,158.15,157.82,158.0,12000.0
2010-02-09 10:20:00,158.01,158.17,157.88,158.17,9800.0,158.01,158.17,157.88,158.17,9800.0
2010-02-09 10:25:00,158.21,158.28,157.95,158.02,5100.0,158.21,158.28,157.95,158.02,5100.0
2010-02-09 10:30:00,158.02,158.24,157.95,158.02,5200.0,158.02,158.24,157.95,158.02,5200.0
2010-02-09 10:35:00,157.93,157.99,157.63,157.89,3200.0,157.93,157.99,157.63,157.89,3200.0
2010-02-09 10:40:00,157.96,157.96,157.73,157.73,3000.0,157.96,157.96,157.73,157.73,3000.0
2010-02-09 10:45:00,157.88,158.04,157.88,157.99,1400.0,157.88,158.04,157.88,157.99,1400.0
2010-02-09 10:50:00,157.88,158.38,157.88,158.38,4300.0,157.88,158.38,157.88,158.38,4300.0
2010-02-09 10:55:00,158.38,158.38,157.92,157.94,3800.0,158.38,158.38,157.92,157.94,3800.0
2010-02-09 11:00:00,158.07,158.17,157.88,158.17,2600.0,158.07,158.17,157.88,158.17,2600.0
2010-02-09 11:05:00,158.24,158.24,157.91,158.0,3300.0,158.24,158.24,157.91,158.0,3300.0
2010-02-09 11:10:00,157.91,158.16,157.91,158.16,1800.0,157.91,158.16,157.91,158.16,1800.0
2010-02-09 11:15:00,158.09,158.12,157.74,157.97,3600.0,158.09,158.12,157.74,157.97,3600.0
2010-02-09 11:20:00,158.14,158.14,157.9,158.0,1600.0,158.14,158.14,157.9,158.0,1600.0
2010-02-09 11:25:00,157.93,158.1,157.87,158.04,2600.0,157.93,158.1,157.87,158.04,2600.0
2010-02-09 11:30:00,158.14,158.65,157.91,158.6,6200.0,158.14,158.65,157.91,158.6,6200.0
2010-02-09 11:35:00,158.87,158.87,158.55,158.67,3700.0,158.87,158.87,158.55,158.67,3700.0
2010-02-09 11:40:00,158.71,158.75,158.39,158.39,2300.0,158.71,158.75,158.39,158.39,2300.0
2010-02-09 11:45:00,158.55,158.66,158.39,158.56,1300.0,158.55,158.66,158.39,158.56,1300.0
2010-02-09 11:50:00,158.61,158.98,158.55,158.79,2900.0,158.61,158.98,158.55,158.79,2900.0
2010-02-09 11:55:00,158.79,158.79,158.55,158.57,2800.0,158.79,158.79,158.55,158.57,2800.0
2010-02-09 12:00:00,158.64,158.7,158.57,158.69,2900.0,158.64,158.7,158.57,158.69,2900.0
2010-02-09 12:05:00,158.69,158.9,158.66,158.7,3100.0,158.69,158.9,158.66,158.7,3100.0
2010-02-09 12:10:00,158.73,158.85,158.6,158.71,3400.0,158.73,158.85,158.6,158.71,3400.0
2010-02-09 12:15:00,158.72,159.13,158.6,159.13,7800.0,158.72,159.13,158.6,159.13,7800.0
2010-02-09 12:20:00,159.05,159.08,158.85,158.94,2900.0,159.05,159.08,158.85,158.94,2900.0
2010-02-09 12:25:00,158.86,159.01,158.82,158.94,4900.0,158.86,159.01,158.82,158.94,4900.0
2010-02-09 12:30:00,159.0,159.05,158.75,158.75,4300.0,159.0,159.05,158.75,158.75,4300.0
2010-02-09 12:35:00,158.84,158.84,158.76,158.82,1500.0,158.84,158.84,158.76,158.82,1500.0
2010-02-09 12:40:00,158.72,158.86,158.14,158.41,16000.0,158.72,158.86,158.14,158.41,16000.0
2010-02-09 12:45:00,158.4,158.6,158.37,158.6,2100.0,158.4,158.6,158.37,158.6,2100.0
2010-02-09 12:50:00,158.5,158.64,158.39,158.45,4400.0,158.5,158.64,158.39,158.45,4400.0
2010-02-09 12:55:00,158.41,158.55,158.41,158.55,400.0,158.41,158.55,158.41,158.55,400.0
2010-02-09 13:00:00,158.83,158.94,158.73,158.92,5400.0,158.83,158.94,158.73,158.92,5400.0
2010-02-09 13:05:00,158.92,158.94,158.82,158.93,1200.0,158.92,158.94,158.82,158.93,1200.0
2010-02-09 13:10:00,159.01,159.04,158.69,158.9,2700.0,159.01,159.04,158.69,158.9,2700.0
2010-02-09 13:15:00,158.84,158.84,158.6,158.6,400.0,158.84,158.84,158.6,158.6,400.0
2010-02-09 13:20:00,158.67,158.83,158.44,158.83,4300.0,158.67,158.83,158.44,158.83,4300.0
2010-02-09 13:25:00,158.76,158.77,158.56,158.71,3700.0,158.76,158.77,158.56,158.71,3700.0
2010-02-09 13:30:00,158.7,158.74,158.55,158.55,1600.0,158.7,158.74,158.55,158.55,1600.0
2010-02-09 13:35:00,158.55,158.55,158.38,158.39,1100.0,158.55,158.55,158.38,158.39,1100.0
2010-02-09 13:40:00,158.38,158.66,158.36,158.66,5200.0,158.38,158.66,158.36,158.66,5200.0
2010-02-09 13:45:00,158.74,158.77,158.63,158.72,2200.0,158.74,158.77,158.63,158.72,2200.0
2010-02-09 13:50:00,158.78,158.81,158.67,158.76,3200.0,158.78,158.81,158.67,158.76,3200.0
2010-02-09 13:55:00,158.8,159.11,158.79,159.11,4100.0,158.8,159.11,158.79,159.11,4100.0
2010-02-09 14:00:00,159.12,159.15,159.06,159.06,600.0,159.12,159.15,159.06,159.06,600.0
2010-02-09 14:05:00,159.06,159.06,158.83,158.83,1800.0,159.06,159.06,158.83,158.83,1800.0
2010-02-09 14:10:00,158.79,159.07,158.75,159.07,3700.0,158.79,159.07,158.75,159.07,3700.0
2010-02-09 14:15:00,159.0,159.08,158.86,158.94,7100.0,159.0,159.08,158.86,158.94,7100.0
2010-02-09 14:20:00,158.93,159.12,158.84,159.01,2000.0,158.93,159.12,158.84,159.01,2000.0
2010-02-09 14:25:00,159.03,159.03,158.96,158.99,1100.0,159.03,159.03,158.96,158.99,1100.0
2010-02-09 14:30:00,159.01,159.43,158.96,159.41,8500.0,159.01,159.43,158.96,159.41,8500.0
2010-02-09 14:35:00,159.42,159.47,159.32,159.47,9800.0,159.42,159.47,159.32,159.47,9800.0
2010-02-09 14:40:00,159.41,159.52,159.22,159.45,14300.0,159.41,159.52,159.22,159.45,14300.0
2010-02-09 14:45:00,159.39,159.39,159.25,159.35,4600.0,159.39,159.39,159.25,159.35,4600.0
2010-02-09 14:50:00,159.25,159.37,159.21,159.37,8500.0,159.25,159.37,159.21,159.37,8500.0
2010-02-09 14:55:00,159.34,159.49,159.33,159.33,10100.0,159.34,159.49,159.33,159.33,10100.0
2010-02-09 15:00:00,159.36,159.57,159.32,159.48,10600.0,159.36,159.57,159.32,159.48,10600.0
2010-02-09 15:05:00,159.52,159.56,159.32,159.32,9300.0,159.52,159.56,159.32,159.32,9300.0
2010-02-09 15:10:00,159.32,159.48,159.24,159.47,12000.0,159.32,159.48,159.24,159.47,12000.0
2010-02-09 15:15:00,159.53,159.53,159.31,159.41,6500.0,159.53,159.53,159.31,159.41,6500.0
2010-02-09 15:20:00,159.43,159.59,159.34,159.51,10100.0,159.43,159.59,159.34,159.51,10100.0
2010-02-09 15:25:00,159.5,159.6,159.44,159.56,11800.0,159.5,159.6,159.44,159.56,11800.0
2010-02-09 15:30:00,159.57,159.63,159.46,159.63,11000.0,159.57,159.63,159.46,159.63,11000.0
2010-02-09 15:35:00,159.63,159.63,159.38,159.38,13000.0,159.63,159.63,159.38,159.38,13000.0
2010-02-09 15:40:00,159.43,159.51,159.28,159.42,14400.0,159.43,159.51,159.28,159.42,14400.0
2010-02-09 15:45:00,159.45,159.45,159.14,159.14,15700.0,159.45,159.45,159.14,159.14,15700.0
2010-02-09 15:50:00,159.15,159.22,158.8,158.91,15800.0,159.15,159.22,158.8,158.91,15800.0
2010-02-09 15:55:00,158.89,159.13,158.88,159.12,12700.0,158.89,159.13,158.88,159.12,12700.0
2010-02-10 09:30:00,158.58,159.45,158.58,159.39,4300.0,158.58,159.45,158.58,159.39,4300.0
2010-02-10 09:35:00,159.06,159.06,158.63,158.63,2300.0,159.06,159.06,158.63,158.63,2300.0
2010-02-10 09:40:00,158.63,158.72,158.07,158.22,4800.0,158.63,158.72,158.07,158.22,4800.0
2010-02-10 09:45:00,158.28,158.66,158.26,158.52,8200.0,158.28,158.66,158.26,158.52,8200.0
2010-02-10 09:50:00,158.47,158.67,158.42,158.64,5000.0,158.47,158.67,158.42,158.64,5000.0
2010-02-10 09:55:00,158.64,158.92,158.64,158.68,5500.0,158.64,158.92,158.64,158.68,5500.0
2010-02-10 10:00:00,158.68,158.82,158.3,158.72,21500.0,158.68,158.82,158.3,158.72,21500.0
2010-02-10 10:05:00,158.77,158.84,158.34,158.34,15600.0,158.77,158.84,158.34,158.34,15600.0
2010-02-10 10:10:00,158.36,158.51,158.06,158.06,2300.0,158.36,158.51,158.06,158.06,2300.0
2010-02-10 10:15:00,158.05,158.33,157.89,158.25,5400.0,158.05,158.33,157.89,158.25,5400.0
2010-02-10 10:20:00,158.21,158.32,158.09,158.32,1800.0,158.21,158.32,158.09,158.32,1800.0
2010-02-10 10:25:00,158.36,158.37,157.99,158.37,3400.0,158.36,158.37,157.99,158.37,3400.0
2010-02-10 10:30:00,158.27,158.27,158.02,158.15,1600.0,158.27,158.27,158.02,158.15,1600.0
2010-02-10 10:35:00,158.14,158.21,158.05,158.08,3100.0,158.14,158.21,158.05,158.08,3100.0
2010-02-10 10:40:00,158.03,158.33,158.03,158.17,1900.0,158.03,158.33,158.03,158.17,1900.0
2010-02-10 10:45:00,158.23,158.41,158.13,158.13,2500.0,158.23,158.41,158.13,158.13,2500.0
2010-02-10 10:50:00,158.13,158.73,158.13,158.48,4700.0,158.13,158.73,158.13,158.48,4700.0
2010-02-10 10:55:00,158.48,158.65,158.39,158.48,4900.0,158.48,158.65,158.39,158.48,4900.0
2010-02-10 11:00:00,158.53,158.73,158.38,158.38,13600.0,158.53,158.73,158.38,158.38,13600.0
2010-02-10 11:05:00,158.34,158.59,158.34,158.58,1500.0,158.34,158.59,158.34,158.58,1500.0
2010-02-10 11:10:00,158.59,158.63,158.14,158.14,2500.0,158.59,158.63,158.14,158.14,2500.0
2010-02-10 11:15:00,158.18,158.31,158.12,158.26,1600.0,158.18,158.31,158.12,158.26,1600.0
2010-02-10 11:20:00,158.32,158.35,158.07,158.31,5000.0,158.32,158.35,158.07,158.31,5000.0
2010-02-10 11:25:00,158.26,158.75,158.26,158.75,3000.0,158.26,158.75,158.26,158.75,3000.0
2010-02-10 11:30:00,158.78,158.92,158.7,158.92,4700.0,158.78,158.92,158.7,158.92,4700.0
2010-02-10 11:35:00,158.9,158.9,158.78,158.82,2300.0,158.9,158.9,158.78,158.82,2300.0
2010-02-10 11:40:00,158.84,158.88,158.63,158.78,4200.0,158.84,158.88,158.63,158.78,4200.0
2010-02-10 11:45:00,158.74,158.96,158.66,158.95,9300.0,158.74,158.96,158.66,158.95,9300.0
2010-02-10 11:50:00,159.01,159.13,158.9,159.04,2500.0,159.01,159.13,158.9,159.04,2500.0
2010-02-10 11:55:00,159.05,159.05,158.87,159.01,3100.0,159.05,159.05,158.87,159.01,3100.0
2010-02-10 12:00:00,159.05,159.32,158.98,159.12,6200.0,159.05,159.32,158.98,159.12,6200.0
2010-02-10 12:05:00,159.14,159.21,159.05,159.1,4400.0,159.14,159.21,159.05,159.1,4400.0
2010-02-10 12:10:00,159.1,159.15,159.0,159.05,6700.0,159.1,159.15,159.0,159.05,6700.0
2010-02-10 12:15:00,159.08,159.16,159.06,159.08,4700.0,159.08,159.16,159.06,159.08,4700.0
2010-02-10 12:20:00,159.18,159.27,159.04,159.17,10400.0,159.18,159.27,159.04,159.17,10400.0
2010-02-10 12:25:00,159.17,159.2,159.06,159.18,2300.0,159.17,159.2,159.06,159.18,2300.0
2010-02-10 12:30:00,159.21,159.39,159.12,159.12,5600.0,159.21,159.39,159.12,159.12,5600.0
2010-02-10 12:35:00,159.2,159.2,158.95,159.11,2700.0,159.2,159.2,158.95,159.11,2700.0
2010-02-10 12:40:00,159.11,159.12,158.95,159.02,1600.0,159.11,159.12,158.95,159.02,1600.0
2010-02-10 12:45:00,158.95,158.95,158.81,158.84,2400.0,158.95,158.95,158.81,158.84,2400.0
2010-02-10 12:50:00,158.83,158.85,158.78,158.83,1300.0,158.83,158.85,158.78,158.83,1300.0
2010-02-10 12:55:00,158.85,158.93,158.81,158.81,1900.0,158.85,158.93,158.81,158.81,1900.0
2010-02-10 13:00:00,158.78,158.93,158.74,158.82,3300.0,158.78,158.93,158.74,158.82,3300.0
2010-02-10 13:05:00,158.8,158.8,158.68,158.7,2200.0,158.8,158.8,158.68,158.7,2200.0
2010-02-10 13:10:00,158.74,158.84,158.71,158.71,3900.0,158.74,158.84,158.71,158.71,3900.0
2010-02-10 13:15:00,158.68,158.73,158.62,158.72,1700.0,158.68,158.73,158.62,158.72,1700.0
2010-02-10 13:20:00,158.68,158.71,158.65,158.65,1100.0,158.68,158.71,158.65,158.65,1100.0
2010-02-10 13:25:00,158.73,159.07,158.73,159.07,3800.0,158.73,159.07,158.73,159.07,3800.0
2010-02-10 13:30:00,158.98,158.98,158.93,158.93,200.0,158.98,158.98,158.93,158.93,200.0
2010-02-10 13:35:00,158.88,158.88,158.68,158.68,1700.0,158.88,158.88,158.68,158.68,1700.0
2010-02-10 13:40:00,158.68,158.73,158.58,158.73,3300.0,158.68,158.73,158.58,158.73,3300.0
2010-02-10 13:45:00,158.72,158.74,158.58,158.69,2600.0,158.72,158.74,158.58,158.69,2600.0
2010-02-10 13:50:00,158.67,158.83,158.63,158.72,2600.0,158.67,158.83,158.63,158.72,2600.0
2010-02-10 13:55:00,158.68,158.72,158.58,158.62,1800.0,158.68,158.72,158.58,158.62,1800.0
2010-02-10 14:00:00,158.72,158.77,158.65,158.75,3000.0,158.72,158.77,158.65,158.75,3000.0
2010-02-10 14:05:00,158.77,158.82,158.75,158.79,1900.0,158.77,158.82,158.75,158.79,1900.0
2010-02-10 14:10:00,158.8,158.8,158.56,158.56,2100.0,158.8,158.8,158.56,158.56,2100.0
2010-02-10 14:15:00,158.54,158.73,158.53,158.68,2900.0,158.54,158.73,158.53,158.68,2900.0
2010-02-10 14:20:00,158.63,158.7,158.49,158.7,1900.0,158.63,158.7,158.49,158.7,1900.0
2010-02-10 14:25:00,158.68,158.72,158.57,158.62,1900.0,158.68,158.72,158.57,158.62,1900.0
2010-02-10 14:30:00,158.57,158.68,158.45,158.45,2500.0,158.57,158.68,158.45,158.45,2500.0
2010-02-10 14:35:00,158.46,158.68,158.46,158.68,2700.0,158.46,158.68,158.46,158.68,2700.0
2010-02-10 14:40:00,158.7,158.77,158.68,158.77,900.0,158.7,158.77,158.68,158.77,900.0
2010-02-10 14:45:00,158.78,158.79,158.73,158.79,1400.0,158.78,158.79,158.73,158.79,1400.0
2010-02-10 14:50:00,158.74,158.79,158.64,158.72,4000.0,158.74,158.79,158.64,158.72,4000.0
2010-02-10 14:55:00,158.73,158.78,158.63,158.64,1600.0,158.73,158.78,158.63,158.64,1600.0
2010-02-10 15:00:00,158.63,158.75,158.63,158.73,1700.0,158.63,158.75,158.63,158.73,1700.0
2010-02-10 15:05:00,158.77,158.78,158.48,158.68,5100.0,158.77,158.78,158.48,158.68,5100.0
2010-02-10 15:10:00,158.65,158.78,158.63,158.67,3200.0,158.65,158.78,158.63,158.67,3200.0
2010-02-10 15:15:00,158.64,158.74,158.57,158.58,6000.0,158.64,158.74,158.57,158.58,6000.0
2010-02-10 15:20:00,158.58,158.58,158.47,158.53,3600.0,158.58,158.58,158.47,158.53,3600.0
2010-02-10 15:25:00,158.52,158.63,158.48,158.63,3500.0,158.52,158.63,158.48,158.63,3500.0
2010-02-10 15:30:00,158.62,158.66,158.25,158.31,8100.0,158.62,158.66,158.25,158.31,8100.0
2010-02-10 15:35:00,158.27,158.61,158.27,158.45,6700.0,158.27,158.61,158.27,158.45,6700.0
2010-02-10 15:40:00,158.45,158.62,158.31,158.35,7000.0,158.45,158.62,158.31,158.35,7000.0
2010-02-10 15:45:00,158.35,158.53,158.35,158.46,4100.0,158.35,158.53,158.35,158.46,4100.0
2010-02-10 15:50:00,158.47,158.56,158.36,158.46,5600.0,158.47,158.56,158.36,158.46,5600.0
2010-02-10 15:55:00,158.52,158.58,158.46,158.56,7100.0,158.52,158.58,158.46,158.56,7100.0
2010-02-11 09:30:00,158.5,158.56,157.58,157.75,5200.0,158.5,158.56,157.58,157.75,5200.0
2010-02-11 09:35:00,157.88,158.26,157.59,157.95,6100.0,157.88,158.26,157.59,157.95,6100.0
2010-02-11 09:40:00,157.95,157.95,157.25,157.25,5500.0,157.95,157.95,157.25,157.25,5500.0
2010-02-11 09:45:00,157.2,157.86,157.2,157.84,5400.0,157.2,157.86,157.2,157.84,5400.0
2010-02-11 09:50:00,157.92,158.09,157.81,157.94,1500.0,157.92,158.09,157.81,157.94,1500.0
2010-02-11 09:55:00,158.08,158.44,157.95,158.33,11000.0,158.08,158.44,157.95,158.33,11000.0
2010-02-11 10:00:00,158.26,158.45,158.19,158.36,3900.0,158.26,158.45,158.19,158.36,3900.0
2010-02-11 10:05:00,158.43,158.77,158.39,158.39,5200.0,158.43,158.77,158.39,158.39,5200.0
2010-02-11 10:10:00,158.36,158.99,158.36,158.74,5200.0,158.36,158.99,158.36,158.74,5200.0
2010-02-11 10:15:00,158.74,158.86,158.38,158.62,7900.0,158.74,158.86,158.38,158.62,7900.0
2010-02-11 10:20:00,158.62,158.62,158.33,158.55,2800.0,158.62,158.62,158.33,158.55,2800.0
2010-02-11 10:25:00,158.42,158.52,157.98,158.09,3300.0,158.42,158.52,157.98,158.09,3300.0
2010-02-11 10:30:00,157.98,158.14,157.91,158.05,13500.0,157.98,158.14,157.91,158.05,13500.0
2010-02-11 10:35:00,158.05,158.41,158.05,158.37,5500.0,158.05,158.41,158.05,158.37,5500.0
2010-02-11 10:40:00,158.32,158.38,158.02,158.16,5400.0,158.32,158.38,158.02,158.16,5400.0
2010-02-11 10:45:00,158.2,158.49,158.18,158.3,2900.0,158.2,158.49,158.18,158.3,2900.0
2010-02-11 10:50:00,158.18,158.4,158.05,158.33,5700.0,158.18,158.4,158.05,158.33,5700.0
2010-02-11 10:55:00,158.29,158.34,158.09,158.09,7500.0,158.29,158.34,158.09,158.09,7500.0
2010-02-11 11:00:00,158.11,158.45,158.0,158.0,9600.0,158.11,158.45,158.0,158.0,9600.0
2010-02-11 11:05:00,158.07,158.14,157.73,157.83,14100.0,158.07,158.14,157.73,157.83,14100.0
2010-02-11 11:10:00,157.84,158.0,157.83,157.92,2200.0,157.84,158.0,157.83,157.92,2200.0
2010-02-11 11:15:00,157.88,158.32,157.88,158.03,4400.0,157.88,158.32,157.88,158.03,4400.0
2010-02-11 11:20:00,158.06,158.49,158.0,158.49,9000.0,158.06,158.49,158.0,158.49,9000.0
2010-02-11 11:25:00,158.48,158.58,158.16,158.45,10300.0,158.48,158.58,158.16,158.45,10300.0
2010-02-11 11:30:00,158.31,158.46,158.14,158.15,6100.0,158.31,158.46,158.14,158.15,6100.0
2010-02-11 11:35:00,158.21,158.47,158.16,158.38,3700.0,158.21,158.47,158.16,158.38,3700.0
2010-02-11 11:40:00,158.35,158.66,158.25,158.57,6300.0,158.35,158.66,158.25,158.57,6300.0
2010-02-11 11:45:00,158.68,159.17,158.68,159.01,6000.0,158.68,159.17,158.68,159.01,6000.0
2010-02-11 11:50:00,159.0,159.09,158.93,159.05,9200.0,159.0,159.09,158.93,159.05,9200.0
2010-02-11 11:55:00,159.06,159.09,158.9,158.9,1500.0,159.06,159.09,158.9,158.9,1500.0
2010-02-11 12:00:00,158.9,159.02,158.88,158.96,2300.0,158.9,159.02,158.88,158.96,2300.0
2010-02-11 12:05:00,159.02,159.02,158.86,158.93,2100.0,159.02,159.02,158.86,158.93,2100.0
2010-02-11 12:10:00,158.94,159.08,158.86,158.88,3400.0,158.94,159.08,158.86,158.88,3400.0
2010-02-11 12:15:00,158.93,159.1,158.93,158.95,3800.0,158.93,159.1,158.93,158.95,3800.0
2010-02-11 12:20:00,158.91,158.97,158.78,158.81,1200.0,158.91,158.97,158.78,158.81,1200.0
2010-02-11 12:25:00,158.79,158.79,158.62,158.78,3500.0,158.79,158.79,158.62,158.78,3500.0
2010-02-11 12:30:00,158.71,158.71,158.65,158.71,2200.0,158.71,158.71,158.65,158.71,2200.0
2010-02-11 12:35:00,158.71,158.76,158.65,158.71,3200.0,158.71,158.76,158.65,158.71,3200.0
2010-02-11 12:40:00,158.76,158.88,158.76,158.81,2900.0,158.76,158.88,158.76,158.81,2900.0
2010-02-11 12:45:00,158.74,158.82,158.55,158.65,3800.0,158.74,158.82,158.55,158.65,3800.0
2010-02-11 12:50:00,158.7,158.74,158.7,158.72,1600.0,158.7,158.74,158.7,158.72,1600.0
2010-02-11 12:55:00,158.68,158.9,158.62,158.9,2300.0,158.68,158.9,158.62,158.9,2300.0
2010-02-11 13:00:00,158.78,158.78,158.73,158.73,900.0,158.78,158.78,158.73,158.73,900.0
2010-02-11 13:05:00,158.78,158.78,158.5,158.57,3400.0,158.78,158.78,158.5,158.57,3400.0
2010-02-11 13:10:00,158.52,158.64,158.4,158.64,4200.0,158.52,158.64,158.4,158.64,4200.0
2010-02-11 13:15:00,158.56,158.57,158.48,158.52,3100.0,158.56,158.57,158.48,158.52,3100.0
2010-02-11 13:20:00,158.45,158.58,158.41,158.58,5400.0,158.45,158.58,158.41,158.58,5400.0
2010-02-11 13:25:00,158.5,158.58,158.29,158.3,4300.0,158.5,158.58,158.29,158.3,4300.0
2010-02-11 13:30:00,158.36,158.53,158.31,158.53,4900.0,158.36,158.53,158.31,158.53,4900.0
2010-02-11 13:35:00,158.5,158.5,158.26,158.41,3500.0,158.5,158.5,158.26,158.41,3500.0
2010-02-11 13:40:00,158.3,158.49,158.3,158.34,3200.0,158.3,158.49,158.3,158.34,3200.0
2010-02-11 13:45:00,158.34,158.34,158.09,158.16,6300.0,158.34,158.34,158.09,158.16,6300.0
2010-02-11 13:50:00,158.27,158.31,158.15,158.23,4600.0,158.27,158.31,158.15,158.23,4600.0
2010-02-11 13:55:00,158.28,158.28,158.08,158.1,4600.0,158.28,158.28,158.08,158.1,4600.0
2010-02-11 14:00:00,158.09,158.52,158.07,158.51,6900.0,158.09,158.52,158.07,158.51,6900.0
2010-02-11 14:05:00,158.56,158.68,158.46,158.46,5500.0,158.56,158.68,158.46,158.46,5500.0
2010-02-11 14:10:00,158.42,158.47,158.34,158.46,3500.0,158.42,158.47,158.34,158.46,3500.0
2010-02-11 14:15:00,158.5,158.59,158.45,158.46,2100.0,158.5,158.59,158.45,158.46,2100.0
2010-02-11 14:20:00,158.55,158.67,158.45,158.67,3000.0,158.55,158.67,158.45,158.67,3000.0
2010-02-11 14:25:00,158.61,158.68,158.55,158.64,3500.0,158.61,158.68,158.55,158.64,3500.0
2010-02-11 14:30:00,158.64,158.67,158.32,158.41,8500.0,158.64,158.67,158.32,158.41,8500.0
2010-02-11 14:35:00,158.34,158.53,158.34,158.48,5600.0,158.34,158.53,158.34,158.48,5600.0
2010-02-11 14:40:00,158.45,158.55,158.42,158.43,6900.0,158.45,158.55,158.42,158.43,6900.0
2010-02-11 14:45:00,158.47,158.61,158.32,158.32,4800.0,158.47,158.61,158.32,158.32,4800.0
2010-02-11 14:50:00,158.29,158.52,158.29,158.35,6200.0,158.29,158.52,158.29,158.35,6200.0
2010-02-11 14:55:00,158.35,158.61,158.3,158.54,5000.0,158.35,158.61,158.3,158.54,5000.0
2010-02-11 15:00:00,158.57,158.58,158.37,158.54,8900.0,158.57,158.58,158.37,158.54,8900.0
2010-02-11 15:05:00,158.57,158.57,158.42,158.42,6300.0,158.57,158.57,158.42,158.42,6300.0
2010-02-11 15:10:00,158.38,158.58,158.38,158.44,6500.0,158.38,158.58,158.38,158.44,6500.0
2010-02-11 15:15:00,158.42,158.5,158.38,158.41,3700.0,158.42,158.5,158.38,158.41,3700.0
2010-02-11 15:20:00,158.41,158.47,158.36,158.36,8800.0,158.41,158.47,158.36,158.36,8800.0
2010-02-11 15:25:00,158.4,158.52,158.37,158.52,8700.0,158.4,158.52,158.37,158.52,8700.0
2010-02-11 15:30:00,158.52,158.52,158.36,158.44,11800.0,158.52,158.52,158.36,158.44,11800.0
2010-02-11 15:35:00,158.43,158.45,158.26,158.3,13200.0,158.43,158.45,158.26,158.3,13200.0
2010-02-11 15:40:00,158.3,158.51,158.3,158.45,8500.0,158.3,158.51,158.3,158.45,8500.0
2010-02-11 15:45:00,158.42,158.48,158.23,158.23,9100.0,158.42,158.48,158.23,158.23,9100.0
2010-02-11 15:50:00,158.23,158.64,158.19,158.59,12700.0,158.23,158.64,158.19,158.59,12700.0
2010-02-11 15:55:00,158.62,158.69,158.44,158.61,16100.0,158.62,158.69,158.44,158.61,16100.0
2010-02-12 09:30:00,158.2,158.33,157.81,158.33,3100.0,158.2,158.33,157.81,158.33,3100.0
2010-02-12 09:35:00,158.3,158.77,158.12,158.63,6600.0,158.3,158.77,158.12,158.63,6600.0
2010-02-12 09:40:00,158.45,158.6,158.45,158.45,2800.0,158.45,158.6,158.45,158.45,2800.0
2010-02-12 09:45:00,158.45,158.45,157.95,157.95,4700.0,158.45,158.45,157.95,157.95,4700.0
2010-02-12 09:50:00,157.93,158.33,157.72,158.33,7300.0,157.93,158.33,157.72,158.33,7300.0
2010-02-12 09:55:00,158.15,158.98,158.13,158.98,9200.0,158.15,158.98,158.13,158.98,9200.0
2010-02-12 10:00:00,158.96,158.96,158.53,158.56,5300.0,158.96,158.96,158.53,158.56,5300.0
2010-02-12 10:05:00,158.67,158.95,158.65,158.95,3200.0,158.67,158.95,158.65,158.95,3200.0
2010-02-12 10:10:00,158.86,158.97,158.53,158.79,3200.0,158.86,158.97,158.53,158.79,3200.0
2010-02-12 10:15:00,158.68,158.94,158.59,158.94,3400.0,158.68,158.94,158.59,158.94,3400.0
2010-02-12 10:20:00,158.82,158.82,158.43,158.6,6600.0,158.82,158.82,158.43,158.6,6600.0
2010-02-12 10:25:00,158.59,158.77,158.37,158.57,4000.0,158.59,158.77,158.37,158.57,4000.0
2010-02-12 10:30:00,158.52,158.72,158.52,158.65,2000.0,158.52,158.72,158.52,158.65,2000.0
2010-02-12 10:35:00,158.69,158.85,158.27,158.27,4000.0,158.69,158.85,158.27,158.27,4000.0
2010-02-12 10:40:00,158.27,158.27,158.12,158.24,1800.0,158.27,158.27,158.12,158.24,1800.0
2010-02-12 10:45:00,158.26,158.39,158.22,158.22,2600.0,158.26,158.39,158.22,158.22,2600.0
2010-02-12 10:50:00,158.29,158.49,158.17,158.17,4000.0,158.29,158.49,158.17,158.17,4000.0
2010-02-12 10:55:00,158.19,158.62,158.19,158.62,1500.0,158.19,158.62,158.19,158.62,1500.0
2010-02-12 11:00:00,158.47,158.48,158.17,158.31,4800.0,158.47,158.48,158.17,158.31,4800.0
2010-02-12 11:05:00,158.35,158.57,158.3,158.5,2200.0,158.35,158.57,158.3,158.5,2200.0
2010-02-12 11:10:00,158.53,158.56,158.34,158.55,1600.0,158.53,158.56,158.34,158.55,1600.0
2010-02-12 11:15:00,158.56,158.73,158.56,158.71,1900.0,158.56,158.73,158.56,158.71,1900.0
2010-02-12 11:20:00,158.72,159.05,158.72,159.04,3400.0,158.72,159.05,158.72,159.04,3400.0
2010-02-12 11:25:00,159.05,159.05,158.64,158.64,2700.0,159.05,159.05,158.64,158.64,2700.0
2010-02-12 11:30:00,158.68,158.83,158.68,158.77,1800.0,158.68,158.83,158.68,158.77,1800.0
2010-02-12 11:35:00,158.83,158.99,158.71,158.75,4800.0,158.83,158.99,158.71,158.75,4800.0
2010-02-12 11:40:00,158.73,158.8,158.68,158.75,1400.0,158.73,158.8,158.68,158.75,1400.0
2010-02-12 11:45:00,158.76,158.79,158.74,158.79,700.0,158.76,158.79,158.74,158.79,700.0
2010-02-12 11:50:00,158.79,158.79,158.6,158.75,1200.0,158.79,158.79,158.6,158.75,1200.0
2010-02-12 11:55:00,158.75,158.89,158.7,158.7,1800.0,158.75,158.89,158.7,158.7,1800.0
2010-02-12 12:00:00,158.65,158.9,158.65,158.9,1700.0,158.65,158.9,158.65,158.9,1700.0
2010-02-12 12:05:00,158.9,158.9,158.75,158.87,1800.0,158.9,158.9,158.75,158.87,1800.0
2010-02-12 12:10:00,158.91,159.12,158.85,159.12,3600.0,158.91,159.12,158.85,159.12,3600.0
2010-02-12 12:15:00,159.14,159.46,159.14,159.3,6800.0,159.14,159.46,159.14,159.3,6800.0
2010-02-12 12:20:00,159.3,159.44,159.28,159.35,3700.0,159.3,159.44,159.28,159.35,3700.0
2010-02-12 12:25:00,159.36,159.51,159.3,159.51,1500.0,159.36,159.51,159.3,159.51,1500.0
2010-02-12 12:30:00,159.54,159.57,159.39,159.5,2800.0,159.54,159.57,159.39,159.5,2800.0
2010-02-12 12:35:00,159.59,159.6,159.45,159.5,1900.0,159.59,159.6,159.45,159.5,1900.0
2010-02-12 12:40:00,159.59,159.59,159.5,159.55,1900.0,159.59,159.59,159.5,159.55,1900.0
2010-02-12 12:45:00,159.5,159.75,159.49,159.75,2900.0,159.5,159.75,159.49,159.75,2900.0
2010-02-12 12:50:00,159.61,159.7,159.41,159.54,2700.0,159.61,159.7,159.41,159.54,2700.0
2010-02-12 12:55:00,159.54,159.54,159.33,159.37,1900.0,159.54,159.54,159.33,159.37,1900.0
2010-02-12 13:00:00,159.39,159.47,159.38,159.43,2200.0,159.39,159.47,159.38,159.43,2200.0
2010-02-12 13:05:00,159.4,159.59,159.4,159.59,2000.0,159.4,159.59,159.4,159.59,2000.0
2010-02-12 13:10:00,159.61,159.61,159.31,159.33,4100.0,159.61,159.61,159.31,159.33,4100.0
2010-02-12 13:15:00,159.26,159.4,159.14,159.35,4400.0,159.26,159.4,159.14,159.35,4400.0
2010-02-12 13:20:00,159.35,159.62,159.17,159.62,7600.0,159.35,159.62,159.17,159.62,7600.0
2010-02-12 13:25:00,159.66,159.78,159.66,159.74,3900.0,159.66,159.78,159.66,159.74,3900.0
2010-02-12 13:30:00,159.69,159.69,159.52,159.54,4600.0,159.69,159.69,159.52,159.54,4600.0
2010-02-12 13:35:00,159.51,159.51,159.4,159.4,2700.0,159.51,159.51,159.4,159.4,2700.0
2010-02-12 13:40:00,159.42,159.88,159.42,159.77,4700.0,159.42,159.88,159.42,159.77,4700.0
2010-02-12 13:45:00,159.79,159.89,159.71,159.78,7500.0,159.79,159.89,159.71,159.78,7500.0
2010-02-12 13:50:00,159.83,159.96,159.71,159.71,2400.0,159.83,159.96,159.71,159.71,2400.0
2010-02-12 13:55:00,159.71,159.71,159.6,159.61,3000.0,159.71,159.71,159.6,159.61,3000.0
2010-02-12 14:00:00,159.56,159.77,159.55,159.68,2300.0,159.56,159.77,159.55,159.68,2300.0
2010-02-12 14:05:00,159.74,159.97,159.74,159.97,4500.0,159.74,159.97,159.74,159.97,4500.0
2010-02-12 14:10:00,159.97,160.27,159.91,160.2,10900.0,159.97,160.27,159.91,160.2,10900.0
2010-02-12 14:15:00,160.2,160.63,160.2,160.53,13400.0,160.2,160.63,160.2,160.53,13400.0
2010-02-12 14:20:00,160.57,160.99,160.57,160.78,13400.0,160.57,160.99,160.57,160.78,13400.0
2010-02-12 14:25:00,160.84,160.97,160.8,160.97,13700.0,160.84,160.97,160.8,160.97,13700.0
2010-02-12 14:30:00,160.91,160.96,160.76,160.86,5100.0,160.91,160.96,160.76,160.86,5100.0
2010-02-12 14:35:00,160.84,161.13,160.84,161.13,10800.0,160.84,161.13,160.84,161.13,10800.0
2010-02-12 14:40:00,161.05,161.06,160.7,160.78,5200.0,161.05,161.06,160.7,160.78,5200.0
2010-02-12 14:45:00,160.74,160.86,160.69,160.86,8700.0,160.74,160.86,160.69,160.86,8700.0
2010-02-12 14:50:00,160.83,161.04,160.83,160.9,5500.0,160.83,161.04,160.83,160.9,5500.0
2010-02-12 14:55:00,160.88,160.96,160.73,160.96,12700.0,160.88,160.96,160.73,160.96,12700.0
2010-02-12 15:00:00,160.92,160.92,160.4,160.4,9700.0,160.92,160.92,160.4,160.4,9700.0
2010-02-12 15:05:00,160.38,160.81,160.33,160.67,7400.0,160.38,160.81,160.33,160.67,7400.0
2010-02-12 15:10:00,160.66,160.67,160.38,160.67,15400.0,160.66,160.67,160.38,160.67,15400.0
2010-02-12 15:15:00,160.61,160.83,160.58,160.83,6100.0,160.61,160.83,160.58,160.83,6100.0
2010-02-12 15:20:00,160.82,160.83,160.64,160.68,5300.0,160.82,160.83,160.64,160.68,5300.0
2010-02-12 15:25:00,160.67,160.67,160.39,160.4,4500.0,160.67,160.67,160.39,160.4,4500.0
2010-02-12 15:30:00,160.39,160.56,160.28,160.5,20800.0,160.39,160.56,160.28,160.5,20800.0
2010-02-12 15:35:00,160.52,160.63,160.45,160.49,11100.0,160.52,160.63,160.45,160.49,11100.0
2010-02-12 15:40:00,160.45,161.01,160.45,160.78,18500.0,160.45,161.01,160.45,160.78,18500.0
2010-02-12 15:45:00,160.75,160.87,160.69,160.72,11200.0,160.75,160.87,160.69,160.72,11200.0
2010-02-12 15:50:00,160.71,160.87,160.6,160.75,15400.0,160.71,160.87,160.6,160.75,15400.0
2010-02-12 15:55:00,160.76,160.91,160.66,160.78,27000.0,160.76,160.91,160.66,160.78,27000.0
2010-02-16 09:30:00,161.32,161.5,161.02,161.35,5400.0,161.32,161.5,161.02,161.35,5400.0
2010-02-16 09:35:00,161.35,161.5,161.31,161.45,4400.0,161.35,161.5,161.31,161.45,4400.0
2010-02-16 09:40:00,161.41,161.5,161.35,161.37,9100.0,161.41,161.5,161.35,161.37,9100.0
2010-02-16 09:45:00,161.36,161.5,161.2,161.5,12100.0,161.36,161.5,161.2,161.5,12100.0
2010-02-16 09:50:00,161.57,162.17,161.57,162.08,13600.0,161.57,162.17,161.57,162.08,13600.0
2010-02-16 09:55:00,162.11,162.5,161.98,162.38,12400.0,162.11,162.5,161.98,162.38,12400.0
2010-02-16 10:00:00,162.48,162.86,162.48,162.81,20000.0,162.48,162.86,162.48,162.81,20000.0
2010-02-16 10:05:00,162.84,163.0,162.75,162.9,14300.0,162.84,163.0,162.75,162.9,14300.0
2010-02-16 10:10:00,162.88,163.3,162.77,163.2,10600.0,162.88,163.3,162.77,163.2,10600.0
2010-02-16 10:15:00,163.2,163.5,163.18,163.4,14000.0,163.2,163.5,163.18,163.4,14000.0
2010-02-16 10:20:00,163.41,163.5,163.28,163.48,18800.0,163.41,163.5,163.28,163.48,18800.0
2010-02-16 10:25:00,163.39,163.66,163.39,163.58,21500.0,163.39,163.66,163.39,163.58,21500.0
2010-02-16 10:30:00,163.62,163.65,163.39,163.39,10700.0,163.62,163.65,163.39,163.39,10700.0
2010-02-16 10:35:00,163.33,163.63,163.31,163.62,5300.0,163.33,163.63,163.31,163.62,5300.0
2010-02-16 10:40:00,163.62,163.87,163.56,163.74,9900.0,163.62,163.87,163.56,163.74,9900.0
2010-02-16 10:45:00,163.74,163.82,163.66,163.74,2900.0,163.74,163.82,163.66,163.74,2900.0
2010-02-16 10:50:00,163.76,163.85,163.29,163.29,17000.0,163.76,163.85,163.29,163.29,17000.0
2010-02-16 10:55:00,163.29,163.32,163.07,163.08,7400.0,163.29,163.32,163.07,163.08,7400.0
2010-02-16 11:00:00,163.07,163.34,163.06,163.31,10100.0,163.07,163.34,163.06,163.31,10100.0
2010-02-16 11:05:00,163.31,163.43,163.31,163.43,7400.0,163.31,163.43,163.31,163.43,7400.0
2010-02-16 11:10:00,163.4,163.74,163.4,163.63,7600.0,163.4,163.74,163.4,163.63,7600.0
2010-02-16 11:15:00,163.69,163.88,163.66,163.87,4900.0,163.69,163.88,163.66,163.87,4900.0
2010-02-16 11:20:00,163.88,164.0,163.86,163.98,6100.0,163.88,164.0,163.86,163.98,6100.0
2010-02-16 11:25:00,163.99,164.14,163.94,164.08,11700.0,163.99,164.14,163.94,164.08,11700.0
2010-02-16 11:30:00,164.08,164.13,164.0,164.09,5000.0,164.08,164.13,164.0,164.09,5000.0
2010-02-16 11:35:00,164.08,164.12,164.0,164.04,5300.0,164.08,164.12,164.0,164.04,5300.0
2010-02-16 11:40:00,164.0,164.34,163.94,164.22,7500.0,164.0,164.34,163.94,164.22,7500.0
2010-02-16 11:45:00,164.26,164.26,164.12,164.14,4700.0,164.26,164.26,164.12,164.14,4700.0
2010-02-16 11:50:00,164.16,164.5,164.15,164.46,9900.0,164.16,164.5,164.15,164.46,9900.0
2010-02-16 11:55:00,164.44,164.5,164.38,164.42,8000.0,164.44,164.5,164.38,164.42,8000.0
2010-02-16 12:00:00,164.42,164.48,164.33,164.37,7400.0,164.42,164.48,164.33,164.37,7400.0
2010-02-16 12:05:00,164.4,164.45,164.34,164.45,6800.0,164.4,164.45,164.34,164.45,6800.0
2010-02-16 12:10:00,164.4,164.5,164.35,164.38,8800.0,164.4,164.5,164.35,164.38,8800.0
2010-02-16 12:15:00,164.38,164.39,164.31,164.35,1200.0,164.38,164.39,164.31,164.35,1200.0
2010-02-16 12:20:00,164.32,164.33,164.21,164.23,1300.0,164.32,164.33,164.21,164.23,1300.0
2010-02-16 12:25:00,164.26,164.33,164.14,164.17,3000.0,164.26,164.33,164.14,164.17,3000.0
2010-02-16 12:30:00,164.17,164.17,164.0,164.1,3100.0,164.17,164.17,164.0,164.1,3100.0
2010-02-16 12:35:00,164.01,164.09,163.87,164.08,7400.0,164.01,164.09,163.87,164.08,7400.0
2010-02-16 12:40:00,164.07,164.32,164.07,164.28,4800.0,164.07,164.32,164.07,164.28,4800.0
2010-02-16 12:45:00,164.32,164.33,164.23,164.23,3500.0,164.32,164.33,164.23,164.23,3500.0
2010-02-16 12:50:00,164.24,164.24,164.1,164.1,3700.0,164.24,164.24,164.1,164.1,3700.0
2010-02-16 12:55:00,164.1,164.13,164.0,164.1,3000.0,164.1,164.13,164.0,164.1,3000.0
2010-02-16 13:00:00,164.1,164.12,164.0,164.09,4900.0,164.1,164.12,164.0,164.09,4900.0
2010-02-16 13:05:00,164.07,164.12,164.07,164.07,3400.0,164.07,164.12,164.07,164.07,3400.0
2010-02-16 13:10:00,164.09,164.09,163.92,163.96,4600.0,164.09,164.09,163.92,163.96,4600.0
2010-02-16 13:15:00,163.96,164.13,163.95,164.12,7200.0,163.96,164.13,163.95,164.12,7200.0
2010-02-16 13:20:00,164.13,164.14,164.06,164.07,4700.0,164.13,164.14,164.06,164.07,4700.0
2010-02-16 13:25:00,164.08,164.13,164.07,164.11,2100.0,164.08,164.13,164.07,164.11,2100.0
2010-02-16 13:30:00,164.11,164.18,164.06,164.09,4300.0,164.11,164.18,164.06,164.09,4300.0
2010-02-16 13:35:00,164.09,164.14,164.08,164.14,5000.0,164.09,164.14,164.08,164.14,5000.0
2010-02-16 13:40:00,164.12,164.18,164.08,164.11,12000.0,164.12,164.18,164.08,164.11,12000.0
2010-02-16 13:45:00,164.12,164.15,164.09,164.13,4900.0,164.12,164.15,164.09,164.13,4900.0
2010-02-16 13:50:00,164.14,164.18,163.94,163.94,10700.0,164.14,164.18,163.94,163.94,10700.0
2010-02-16 13:55:00,163.94,164.1,163.94,164.06,6200.0,163.94,164.1,163.94,164.06,6200.0
2010-02-16 14:00:00,164.07,164.14,164.06,164.14,7600.0,164.07,164.14,164.06,164.14,7600.0
2010-02-16 14:05:00,164.13,164.25,164.1,164.25,7700.0,164.13,164.25,164.1,164.25,7700.0
2010-02-16 14:10:00,164.25,164.39,164.25,164.37,5100.0,164.25,164.39,164.25,164.37,5100.0
2010-02-16 14:15:00,164.33,164.33,164.04,164.07,8800.0,164.33,164.33,164.04,164.07,8800.0
2010-02-16 14:20:00,164.06,164.28,164.06,164.28,5500.0,164.06,164.28,164.06,164.28,5500.0
2010-02-16 14:25:00,164.3,164.53,164.3,164.5,9700.0,164.3,164.53,164.3,164.5,9700.0
2010-02-16 14:30:00,164.5,164.5,164.33,164.36,5300.0,164.5,164.5,164.33,164.36,5300.0
2010-02-16 14:35:00,164.38,164.41,164.32,164.41,3800.0,164.38,164.41,164.32,164.41,3800.0
2010-02-16 14:40:00,164.38,164.42,164.32,164.39,5700.0,164.38,164.42,164.32,164.39,5700.0
2010-02-16 14:45:00,164.37,164.41,164.36,164.38,1800.0,164.37,164.41,164.36,164.38,1800.0
2010-02-16 14:50:00,164.39,164.44,164.29,164.43,9200.0,164.39,164.44,164.29,164.43,9200.0
2010-02-16 14:55:00,164.38,164.47,164.34,164.44,7400.0,164.38,164.47,164.34,164.44,7400.0
2010-02-16 15:00:00,164.43,164.44,164.33,164.37,5800.0,164.43,164.44,164.33,164.37,5800.0
2010-02-16 15:05:00,164.38,164.45,164.38,164.41,11800.0,164.38,164.45,164.38,164.41,11800.0
2010-02-16 15:10:00,164.42,164.53,164.42,164.52,11700.0,164.42,164.53,164.42,164.52,11700.0
2010-02-16 15:15:00,164.54,164.55,164.46,164.5,6600.0,164.54,164.55,164.46,164.5,6600.0
2010-02-16 15:20:00,164.49,164.53,164.45,164.48,10400.0,164.49,164.53,164.45,164.48,10400.0
2010-02-16 15:25:00,164.47,164.63,164.47,164.6,7300.0,164.47,164.63,164.47,164.6,7300.0
2010-02-16 15:30:00,164.58,164.78,164.52,164.74,18500.0,164.58,164.78,164.52,164.74,18500.0
2010-02-16 15:35:00,164.7,164.76,164.61,164.62,15900.0,164.7,164.76,164.61,164.62,15900.0
2010-02-16 15:40:00,164.62,164.63,164.44,164.52,35300.0,164.62,164.63,164.44,164.52,35300.0
2010-02-16 15:45:00,164.52,164.6,164.5,164.59,22900.0,164.52,164.6,164.5,164.59,22900.0
2010-02-16 15:50:00,164.61,164.67,164.59,164.64,24100.0,164.61,164.67,164.59,164.64,24100.0
2010-02-16 15:55:00,164.66,164.92,164.64,164.88,38500.0,164.66,164.92,164.64,164.88,38500.0
2010-02-17 09:30:00,164.5,164.74,163.45,164.74,6900.0,164.5,164.74,163.45,164.74,6900.0
2010-02-17 09:35:00,164.66,165.4,164.66,165.25,9000.0,164.66,165.4,164.66,165.25,9000.0
2010-02-17 09:40:00,165.25,165.32,165.0,165.23,6100.0,165.25,165.32,165.0,165.23,6100.0
2010-02-17 09:45:00,165.21,165.5,165.16,165.48,6100.0,165.21,165.5,165.16,165.48,6100.0
2010-02-17 09:50:00,165.35,165.42,164.97,165.08,2900.0,165.35,165.42,164.97,165.08,2900.0
2010-02-17 09:55:00,165.17,165.18,164.92,165.05,5700.0,165.17,165.18,164.92,165.05,5700.0
2010-02-17 10:00:00,165.05,165.05,164.66,164.76,7500.0,165.05,165.05,164.66,164.76,7500.0
2010-02-17 10:05:00,164.76,164.81,164.64,164.76,6700.0,164.76,164.81,164.64,164.76,6700.0
2010-02-17 10:10:00,164.76,164.98,164.53,164.98,7900.0,164.76,164.98,164.53,164.98,7900.0
2010-02-17 10:15:00,164.94,164.99,164.78,164.92,2900.0,164.94,164.99,164.78,164.92,2900.0
2010-02-17 10:20:00,164.84,164.85,164.63,164.75,8500.0,164.84,164.85,164.63,164.75,8500.0
2010-02-17 10:25:00,164.68,164.81,164.68,164.81,1300.0,164.68,164.81,164.68,164.81,1300.0
2010-02-17 10:30:00,164.81,165.21,164.8,165.21,3500.0,164.81,165.21,164.8,165.21,3500.0
2010-02-17 10:35:00,165.25,165.3,164.83,164.97,3000.0,165.25,165.3,164.83,164.97,3000.0
2010-02-17 10:40:00,164.86,164.86,164.7,164.82,1300.0,164.86,164.86,164.7,164.82,1300.0
2010-02-17 10:45:00,164.82,164.86,164.68,164.86,1600.0,164.82,164.86,164.68,164.86,1600.0
2010-02-17 10:50:00,164.97,165.21,164.96,165.21,900.0,164.97,165.21,164.96,165.21,900.0
2010-02-17 10:55:00,165.22,165.22,165.05,165.06,2700.0,165.22,165.22,165.05,165.06,2700.0
2010-02-17 11:00:00,165.04,165.04,164.78,164.83,3200.0,165.04,165.04,164.78,164.83,3200.0
2010-02-17 11:05:00,164.78,164.84,164.53,164.53,5700.0,164.78,164.84,164.53,164.53,5700.0
2010-02-17 11:10:00,164.55,164.62,164.51,164.62,1800.0,164.55,164.62,164.51,164.62,1800.0
2010-02-17 11:15:00,164.65,164.77,164.64,164.75,3500.0,164.65,164.77,164.64,164.75,3500.0
2010-02-17 11:20:00,164.75,164.75,164.75,164.75,200.0,164.75,164.75,164.75,164.75,200.0
2010-02-17 11:25:00,164.75,164.83,164.53,164.61,5400.0,164.75,164.83,164.53,164.61,5400.0
2010-02-17 11:30:00,164.59,164.7,164.5,164.65,4800.0,164.59,164.7,164.5,164.65,4800.0
2010-02-17 11:35:00,164.69,164.75,164.57,164.61,2900.0,164.69,164.75,164.57,164.61,2900.0
2010-02-17 11:40:00,164.59,164.62,164.5,164.52,3800.0,164.59,164.62,164.5,164.52,3800.0
2010-02-17 11:45:00,164.55,164.6,164.47,164.5,7500.0,164.55,164.6,164.47,164.5,7500.0
2010-02-17 11:50:00,164.5,164.54,164.47,164.49,15100.0,164.5,164.54,164.47,164.49,15100.0
2010-02-17 11:55:00,164.52,164.55,164.47,164.49,6200.0,164.52,164.55,164.47,164.49,6200.0
2010-02-17 12:00:00,164.54,164.59,164.52,164.52,2600.0,164.54,164.59,164.52,164.52,2600.0
2010-02-17 12:05:00,164.57,164.59,164.5,164.5,1800.0,164.57,164.59,164.5,164.5,1800.0
2010-02-17 12:10:00,164.53,164.59,164.53,164.55,1100.0,164.53,164.59,164.53,164.55,1100.0
2010-02-17 12:15:00,164.56,164.67,164.56,164.67,900.0,164.56,164.67,164.56,164.67,900.0
2010-02-17 12:20:00,164.67,164.67,164.6,164.6,800.0,164.67,164.67,164.6,164.6,800.0
2010-02-17 12:25:00,164.65,164.68,164.65,164.66,900.0,164.65,164.68,164.65,164.66,900.0
2010-02-17 12:30:00,164.66,164.66,164.57,164.59,1000.0,164.66,164.66,164.57,164.59,1000.0
2010-02-17 12:35:00,164.57,164.58,164.5,164.54,2500.0,164.57,164.58,164.5,164.54,2500.0
2010-02-17 12:40:00,164.53,164.57,164.48,164.57,2400.0,164.53,164.57,164.48,164.57,2400.0
2010-02-17 12:45:00,164.59,164.65,164.5,164.65,1800.0,164.59,164.65,164.5,164.65,1800.0
2010-02-17 12:50:00,164.69,164.69,164.63,164.68,600.0,164.69,164.69,164.63,164.68,600.0
2010-02-17 12:55:00,164.68,164.78,164.68,164.78,1600.0,164.68,164.78,164.68,164.78,1600.0
2010-02-17 13:00:00,164.75,164.87,164.75,164.84,1600.0,164.75,164.87,164.75,164.84,1600.0
2010-02-17 13:05:00,164.88,164.88,164.76,164.8,2200.0,164.88,164.88,164.76,164.8,2200.0
2010-02-17 13:10:00,164.8,164.86,164.74,164.74,2600.0,164.8,164.86,164.74,164.74,2600.0
2010-02-17 13:15:00,164.77,164.9,164.76,164.89,2200.0,164.77,164.9,164.76,164.89,2200.0
2010-02-17 13:20:00,164.87,164.93,164.83,164.88,1100.0,164.87,164.93,164.83,164.88,1100.0
2010-02-17 13:25:00,164.86,164.87,164.83,164.85,1200.0,164.86,164.87,164.83,164.85,1200.0
2010-02-17 13:30:00,164.85,164.87,164.79,164.87,1500.0,164.85,164.87,164.79,164.87,1500.0
2010-02-17 13:35:00,164.86,164.98,164.86,164.97,1100.0,164.86,164.98,164.86,164.97,1100.0
2010-02-17 13:40:00,164.96,164.96,164.9,164.94,800.0,164.96,164.96,164.9,164.94,800.0
2010-02-17 13:45:00,164.92,164.93,164.91,164.91,1600.0,164.92,164.93,164.91,164.91,1600.0
2010-02-17 13:50:00,164.94,165.08,164.93,165.08,1500.0,164.94,165.08,164.93,165.08,1500.0
2010-02-17 13:55:00,165.07,165.12,165.07,165.11,700.0,165.07,165.12,165.07,165.11,700.0
2010-02-17 14:00:00,165.1,165.1,164.86,165.04,4400.0,165.1,165.1,164.86,165.04,4400.0
2010-02-17 14:05:00,165.02,165.18,164.99,165.14,4200.0,165.02,165.18,164.99,165.14,4200.0
2010-02-17 14:10:00,165.1,165.18,165.07,165.18,1900.0,165.1,165.18,165.07,165.18,1900.0
2010-02-17 14:15:00,165.04,165.09,164.92,164.97,2600.0,165.04,165.09,164.92,164.97,2600.0
2010-02-17 14:20:00,164.94,165.01,164.85,164.9,2800.0,164.94,165.01,164.85,164.9,2800.0
2010-02-17 14:25:00,164.98,165.09,164.95,165.07,2200.0,164.98,165.09,164.95,165.07,2200.0
2010-02-17 14:30:00,164.98,165.08,164.97,165.08,2400.0,164.98,165.08,164.97,165.08,2400.0
2010-02-17 14:35:00,165.06,165.08,165.05,165.08,1900.0,165.06,165.08,165.05,165.08,1900.0
2010-02-17 14:40:00,165.12,165.12,165.06,165.06,500.0,165.12,165.12,165.06,165.06,500.0
2010-02-17 14:45:00,165.06,165.21,165.06,165.11,7100.0,165.06,165.21,165.06,165.11,7100.0
2010-02-17 14:50:00,165.09,165.15,165.02,165.13,3400.0,165.09,165.15,165.02,165.13,3400.0
2010-02-17 14:55:00,165.17,165.36,165.15,165.36,3300.0,165.17,165.36,165.15,165.36,3300.0
2010-02-17 15:00:00,165.36,165.41,165.31,165.4,3100.0,165.36,165.41,165.31,165.4,3100.0
2010-02-17 15:05:00,165.41,165.42,165.33,165.34,3800.0,165.41,165.42,165.33,165.34,3800.0
2010-02-17 15:10:00,165.35,165.61,165.34,165.61,7100.0,165.35,165.61,165.34,165.61,7100.0
2010-02-17 15:15:00,165.64,165.71,165.46,165.52,8800.0,165.64,165.71,165.46,165.52,8800.0
2010-02-17 15:20:00,165.49,165.6,165.45,165.54,7700.0,165.49,165.6,165.45,165.54,7700.0
2010-02-17 15:25:00,165.58,165.6,165.52,165.57,7900.0,165.58,165.6,165.52,165.57,7900.0
2010-02-17 15:30:00,165.56,165.73,165.55,165.72,9200.0,165.56,165.73,165.55,165.72,9200.0
2010-02-17 15:35:00,165.72,165.72,165.6,165.6,5700.0,165.72,165.72,165.6,165.6,5700.0
2010-02-17 15:40:00,165.61,165.62,165.34,165.44,13300.0,165.61,165.62,165.34,165.44,13300.0
2010-02-17 15:45:00,165.45,165.5,165.36,165.4,7600.0,165.45,165.5,165.36,165.4,7600.0
2010-02-17 15:50:00,165.43,165.57,165.4,165.51,10000.0,165.43,165.57,165.4,165.51,10000.0
2010-02-17 15:55:00,165.51,165.71,165.51,165.63,13600.0,165.51,165.71,165.51,165.63,13600.0
2010-02-18 09:30:00,162.69,162.7,161.33,162.49,60100.0,162.69,162.7,161.33,162.49,60100.0
2010-02-18 09:35:00,162.11,162.48,161.12,161.2,24000.0,162.11,162.48,161.12,161.2,24000.0
2010-02-18 09:40:00,161.52,162.44,161.27,162.44,17500.0,161.52,162.44,161.27,162.44,17500.0
2010-02-18 09:45:00,162.33,162.51,161.78,161.99,11200.0,162.33,162.51,161.78,161.99,11200.0
2010-02-18 09:50:00,161.98,162.35,161.96,162.07,5600.0,161.98,162.35,161.96,162.07,5600.0
2010-02-18 09:55:00,162.04,162.11,161.55,161.68,11900.0,162.04,162.11,161.55,161.68,11900.0
2010-02-18 10:00:00,161.58,162.15,161.57,162.01,17300.0,161.58,162.15,161.57,162.01,17300.0
2010-02-18 10:05:00,161.99,162.01,161.71,161.95,13100.0,161.99,162.01,161.71,161.95,13100.0
2010-02-18 10:10:00,161.93,162.12,161.89,162.03,22500.0,161.93,162.12,161.89,162.03,22500.0
2010-02-18 10:15:00,161.99,162.07,161.91,162.0,15800.0,161.99,162.07,161.91,162.0,15800.0
2010-02-18 10:20:00,161.98,162.0,161.81,161.98,7800.0,161.98,162.0,161.81,161.98,7800.0
2010-02-18 10:25:00,162.01,162.07,161.88,161.88,20300.0,162.01,162.07,161.88,161.88,20300.0
2010-02-18 10:30:00,161.95,161.97,161.77,161.88,9500.0,161.95,161.97,161.77,161.88,9500.0
2010-02-18 10:35:00,161.88,161.93,161.77,161.82,11800.0,161.88,161.93,161.77,161.82,11800.0
2010-02-18 10:40:00,161.81,161.85,161.66,161.7,8000.0,161.81,161.85,161.66,161.7,8000.0
2010-02-18 10:45:00,161.7,161.81,161.65,161.66,5800.0,161.7,161.81,161.65,161.66,5800.0
2010-02-18 10:50:00,161.66,161.66,161.0,161.05,20200.0,161.66,161.66,161.0,161.05,20200.0
2010-02-18 10:55:00,161.09,161.25,161.07,161.16,6900.0,161.09,161.25,161.07,161.16,6900.0
2010-02-18 11:00:00,161.13,161.29,161.08,161.24,5400.0,161.13,161.29,161.08,161.24,5400.0
2010-02-18 11:05:00,161.27,161.3,160.87,160.87,6900.0,161.27,161.3,160.87,160.87,6900.0
2010-02-18 11:10:00,160.96,160.96,160.75,160.75,8300.0,160.96,160.96,160.75,160.75,8300.0
2010-02-18 11:15:00,160.84,161.01,160.56,160.63,16700.0,160.84,161.01,160.56,160.63,16700.0
2010-02-18 11:20:00,160.63,160.91,160.57,160.84,10100.0,160.63,160.91,160.57,160.84,10100.0
2010-02-18 11:25:00,160.89,160.94,160.78,160.8,5300.0,160.89,160.94,160.78,160.8,5300.0
2010-02-18 11:30:00,160.78,160.85,160.48,160.58,12000.0,160.78,160.85,160.48,160.58,12000.0
2010-02-18 11:35:00,160.54,160.61,160.45,160.45,3700.0,160.54,160.61,160.45,160.45,3700.0
2010-02-18 11:40:00,160.41,160.62,160.4,160.57,5600.0,160.41,160.62,160.4,160.57,5600.0
2010-02-18 11:45:00,160.62,160.83,160.59,160.6,5400.0,160.62,160.83,160.59,160.6,5400.0
2010-02-18 11:50:00,160.57,160.6,160.2,160.25,45500.0,160.57,160.6,160.2,160.25,45500.0
2010-02-18 11:55:00,160.25,160.58,160.21,160.58,4700.0,160.25,160.58,160.21,160.58,4700.0
2010-02-18 12:00:00,160.59,161.05,160.59,161.05,4800.0,160.59,161.05,160.59,161.05,4800.0
2010-02-18 12:05:00,161.04,161.04,160.95,160.98,3800.0,161.04,161.04,160.95,160.98,3800.0
2010-02-18 12:10:00,160.98,161.0,160.74,160.74,7200.0,160.98,161.0,160.74,160.74,7200.0
2010-02-18 12:15:00,160.74,160.93,160.74,160.85,3800.0,160.74,160.93,160.74,160.85,3800.0
2010-02-18 12:20:00,160.85,160.97,160.77,160.77,3500.0,160.85,160.97,160.77,160.77,3500.0
2010-02-18 12:25:00,160.82,160.93,160.82,160.92,3000.0,160.82,160.93,160.82,160.92,3000.0
2010-02-18 12:30:00,160.84,161.0,160.76,160.86,13400.0,160.84,161.0,160.76,160.86,13400.0
2010-02-18 12:35:00,160.8,160.86,160.8,160.82,56300.0,160.8,160.86,160.8,160.82,56300.0
2010-02-18 12:40:00,160.85,161.05,160.81,161.05,1800.0,160.85,161.05,160.81,161.05,1800.0
2010-02-18 12:45:00,161.07,161.31,161.02,161.27,9800.0,161.07,161.31,161.02,161.27,9800.0
2010-02-18 12:50:00,161.28,161.62,161.28,161.62,5000.0,161.28,161.62,161.28,161.62,5000.0
2010-02-18 12:55:00,161.61,161.62,161.5,161.61,4300.0,161.61,161.62,161.5,161.61,4300.0
2010-02-18 13:00:00,161.59,161.73,161.49,161.71,3000.0,161.59,161.73,161.49,161.71,3000.0
2010-02-18 13:05:00,161.71,161.91,161.6,161.91,6900.0,161.71,161.91,161.6,161.91,6900.0
2010-02-18 13:10:00,161.89,161.96,161.84,161.91,5800.0,161.89,161.96,161.84,161.91,5800.0
2010-02-18 13:15:00,161.87,161.87,161.85,161.86,600.0,161.87,161.87,161.85,161.86,600.0
2010-02-18 13:20:00,161.89,161.92,161.88,161.92,700.0,161.89,161.92,161.88,161.92,700.0
2010-02-18 13:25:00,161.91,161.91,161.65,161.83,5200.0,161.91,161.91,161.65,161.83,5200.0
2010-02-18 13:30:00,161.77,161.88,161.75,161.87,3800.0,161.77,161.88,161.75,161.87,3800.0
2010-02-18 13:35:00,161.87,161.95,161.85,161.87,3700.0,161.87,161.95,161.85,161.87,3700.0
2010-02-18 13:40:00,161.9,162.13,161.9,162.13,4500.0,161.9,162.13,161.9,162.13,4500.0
2010-02-18 13:45:00,162.18,162.37,162.17,162.34,3200.0,162.18,162.37,162.17,162.34,3200.0
2010-02-18 13:50:00,162.34,162.43,162.2,162.28,5000.0,162.34,162.43,162.2,162.28,5000.0
2010-02-18 13:55:00,162.22,162.32,162.19,162.3,3300.0,162.22,162.32,162.19,162.3,3300.0
2010-02-18 14:00:00,162.3,162.48,162.3,162.43,4200.0,162.3,162.48,162.3,162.43,4200.0
2010-02-18 14:05:00,162.46,162.5,162.43,162.5,5900.0,162.46,162.5,162.43,162.5,5900.0
2010-02-18 14:10:00,162.5,162.75,162.46,162.75,5300.0,162.5,162.75,162.46,162.75,5300.0
2010-02-18 14:15:00,162.67,162.81,162.67,162.81,9400.0,162.67,162.81,162.67,162.81,9400.0
2010-02-18 14:20:00,162.83,162.83,162.64,162.74,3400.0,162.83,162.83,162.64,162.74,3400.0
2010-02-18 14:25:00,162.66,162.89,162.6,162.82,4700.0,162.66,162.89,162.6,162.82,4700.0
2010-02-18 14:30:00,162.76,162.79,162.68,162.79,4100.0,162.76,162.79,162.68,162.79,4100.0
2010-02-18 14:35:00,162.73,162.94,162.62,162.88,5600.0,162.73,162.94,162.62,162.88,5600.0
2010-02-18 14:40:00,162.82,163.0,162.82,162.91,7300.0,162.82,163.0,162.82,162.91,7300.0
2010-02-18 14:45:00,162.92,162.99,162.89,162.92,2600.0,162.92,162.99,162.89,162.92,2600.0
2010-02-18 14:50:00,162.99,163.14,162.99,163.1,5300.0,162.99,163.14,162.99,163.1,5300.0
2010-02-18 14:55:00,163.13,163.13,163.0,163.08,3900.0,163.13,163.13,163.0,163.08,3900.0
2010-02-18 15:00:00,163.11,163.13,162.65,162.65,14200.0,163.11,163.13,162.65,162.65,14200.0
2010-02-18 15:05:00,162.68,162.91,162.66,162.91,3600.0,162.68,162.91,162.66,162.91,3600.0
2010-02-18 15:10:00,162.87,162.94,162.78,162.89,6600.0,162.87,162.94,162.78,162.89,6600.0
2010-02-18 15:15:00,162.92,163.06,162.85,163.02,7900.0,162.92,163.06,162.85,163.02,7900.0
2010-02-18 15:20:00,163.04,163.14,162.99,163.02,9500.0,163.04,163.14,162.99,163.02,9500.0
2010-02-18 15:25:00,163.04,163.41,163.02,163.39,26600.0,163.04,163.41,163.02,163.39,26600.0
2010-02-18 15:30:00,163.39,163.42,163.17,163.18,20400.0,163.39,163.42,163.17,163.18,20400.0
2010-02-18 15:35:00,163.18,163.19,163.03,163.04,14000.0,163.18,163.19,163.03,163.04,14000.0
2010-02-18 15:40:00,163.05,163.2,163.05,163.17,19200.0,163.05,163.2,163.05,163.17,19200.0
2010-02-18 15:45:00,163.17,163.32,163.13,163.32,21000.0,163.17,163.32,163.13,163.32,21000.0
2010-02-18 15:50:00,163.32,163.38,163.26,163.37,21700.0,163.32,163.38,163.26,163.37,21700.0
2010-02-18 15:55:00,163.37,163.38,163.22,163.29,34400.0,163.37,163.38,163.22,163.29,34400.0
2010-02-19 09:30:00,163.0,163.03,162.99,163.03,21500.0,163.0,163.03,162.99,163.03,21500.0
2010-02-19 09:35:00,163.18,163.5,162.89,163.45,4800.0,163.18,163.5,162.89,163.45,4800.0
2010-02-19 09:40:00,163.41,163.63,163.33,163.49,4100.0,163.41,163.63,163.33,163.49,4100.0
2010-02-19 09:45:00,163.62,163.67,163.51,163.54,4300.0,163.62,163.67,163.51,163.54,4300.0
2010-02-19 09:50:00,163.61,163.91,163.54,163.81,5300.0,163.61,163.91,163.54,163.81,5300.0
2010-02-19 09:55:00,163.79,163.79,163.38,163.38,9800.0,163.79,163.79,163.38,163.38,9800.0
2010-02-19 10:00:00,163.34,163.85,163.33,163.67,10500.0,163.34,163.85,163.33,163.67,10500.0
2010-02-19 10:05:00,163.66,163.85,163.66,163.7,7900.0,163.66,163.85,163.66,163.7,7900.0
2010-02-19 10:10:00,163.76,163.8,163.63,163.79,4600.0,163.76,163.8,163.63,163.79,4600.0
2010-02-19 10:15:00,163.74,164.04,163.71,163.94,7000.0,163.74,164.04,163.71,163.94,7000.0
2010-02-19 10:20:00,164.03,164.52,164.01,164.21,29000.0,164.03,164.52,164.01,164.21,29000.0
2010-02-19 10:25:00,164.21,164.45,164.02,164.02,9600.0,164.21,164.45,164.02,164.02,9600.0
2010-02-19 10:30:00,164.02,164.07,163.6,163.68,6500.0,164.02,164.07,163.6,163.68,6500.0
2010-02-19 10:35:00,163.6,163.8,163.6,163.8,4600.0,163.6,163.8,163.6,163.8,4600.0
2010-02-19 10:40:00,163.82,163.82,163.49,163.54,4100.0,163.82,163.82,163.49,163.54,4100.0
2010-02-19 10:45:00,163.5,163.58,163.3,163.3,10800.0,163.5,163.58,163.3,163.3,10800.0
2010-02-19 10:50:00,163.29,163.34,163.04,163.12,5500.0,163.29,163.34,163.04,163.12,5500.0
2010-02-19 10:55:00,163.15,163.24,163.1,163.14,3700.0,163.15,163.24,163.1,163.14,3700.0
2010-02-19 11:00:00,163.2,163.48,163.07,163.48,12700.0,163.2,163.48,163.07,163.48,12700.0
2010-02-19 11:05:00,163.55,163.75,163.55,163.67,3000.0,163.55,163.75,163.55,163.67,3000.0
2010-02-19 11:10:00,163.71,163.74,163.67,163.71,2400.0,163.71,163.74,163.67,163.71,2400.0
2010-02-19 11:15:00,163.74,163.83,163.72,163.81,1900.0,163.74,163.83,163.72,163.81,1900.0
2010-02-19 11:20:00,163.81,163.85,163.78,163.82,2400.0,163.81,163.85,163.78,163.82,2400.0
2010-02-19 11:25:00,163.79,163.86,163.72,163.74,6400.0,163.79,163.86,163.72,163.74,6400.0
2010-02-19 11:30:00,163.7,163.75,163.7,163.72,1000.0,163.7,163.75,163.7,163.72,1000.0
2010-02-19 11:35:00,163.71,163.71,163.51,163.51,2100.0,163.71,163.71,163.51,163.51,2100.0
2010-02-19 11:40:00,163.51,163.64,163.49,163.49,3200.0,163.51,163.64,163.49,163.49,3200.0
2010-02-19 11:45:00,163.47,163.47,163.32,163.32,1400.0,163.47,163.47,163.32,163.32,1400.0
2010-02-19 11:50:00,163.33,163.33,163.23,163.24,1900.0,163.33,163.33,163.23,163.24,1900.0
2010-02-19 11:55:00,163.23,163.87,163.17,163.87,9500.0,163.23,163.87,163.17,163.87,9500.0
2010-02-19 12:00:00,163.86,163.87,163.7,163.71,2300.0,163.86,163.87,163.7,163.71,2300.0
2010-02-19 12:05:00,163.7,163.75,163.59,163.75,2600.0,163.7,163.75,163.59,163.75,2600.0
2010-02-19 12:10:00,163.74,163.74,163.65,163.71,5500.0,163.74,163.74,163.65,163.71,5500.0
2010-02-19 12:15:00,163.71,163.74,163.71,163.73,500.0,163.71,163.74,163.71,163.73,500.0
2010-02-19 12:20:00,163.74,163.74,163.61,163.67,5300.0,163.74,163.74,163.61,163.67,5300.0
2010-02-19 12:25:00,163.72,163.77,163.66,163.71,2000.0,163.72,163.77,163.66,163.71,2000.0
2010-02-19 12:30:00,163.68,163.68,163.64,163.64,400.0,163.68,163.68,163.64,163.64,400.0
2010-02-19 12:35:00,163.6,163.6,163.37,163.49,4800.0,163.6,163.6,163.37,163.49,4800.0
2010-02-19 12:40:00,163.42,163.45,163.4,163.45,1000.0,163.42,163.45,163.4,163.45,1000.0
2010-02-19 12:45:00,163.38,163.39,163.34,163.35,2200.0,163.38,163.39,163.34,163.35,2200.0
2010-02-19 12:50:00,163.34,163.34,163.21,163.26,3000.0,163.34,163.34,163.21,163.26,3000.0
2010-02-19 12:55:00,163.24,163.33,163.19,163.32,3600.0,163.24,163.33,163.19,163.32,3600.0
2010-02-19 13:00:00,163.37,163.37,163.28,163.33,3500.0,163.37,163.37,163.28,163.33,3500.0
2010-02-19 13:05:00,163.33,163.33,163.25,163.25,1400.0,163.33,163.33,163.25,163.25,1400.0
2010-02-19 13:10:00,163.26,163.26,163.01,163.01,2500.0,163.26,163.26,163.01,163.01,2500.0
2010-02-19 13:15:00,163.07,163.07,163.01,163.01,1700.0,163.07,163.07,163.01,163.01,1700.0
2010-02-19 13:20:00,163.01,163.04,163.01,163.04,1000.0,163.01,163.04,163.01,163.04,1000.0
2010-02-19 13:25:00,163.04,163.07,162.89,163.07,8600.0,163.04,163.07,162.89,163.07,8600.0
2010-02-19 13:30:00,163.1,163.24,163.08,163.24,1400.0,163.1,163.24,163.08,163.24,1400.0
2010-02-19 13:35:00,163.24,163.29,163.22,163.29,2900.0,163.24,163.29,163.22,163.29,2900.0
2010-02-19 13:40:00,163.29,163.45,163.28,163.44,2000.0,163.29,163.45,163.28,163.44,2000.0
2010-02-19 13:45:00,163.45,163.52,163.38,163.39,3400.0,163.45,163.52,163.38,163.39,3400.0
2010-02-19 13:50:00,163.39,163.39,163.18,163.2,1500.0,163.39,163.39,163.18,163.2,1500.0
2010-02-19 13:55:00,163.18,163.32,163.14,163.32,3000.0,163.18,163.32,163.14,163.32,3000.0
2010-02-19 14:00:00,163.3,163.33,163.28,163.29,1300.0,163.3,163.33,163.28,163.29,1300.0
2010-02-19 14:05:00,163.29,163.31,162.98,162.98,2900.0,163.29,163.31,162.98,162.98,2900.0
2010-02-19 14:10:00,162.96,163.04,162.95,163.04,2700.0,162.96,163.04,162.95,163.04,2700.0
2010-02-19 14:15:00,163.04,163.1,162.95,163.1,3800.0,163.04,163.1,162.95,163.1,3800.0
2010-02-19 14:20:00,163.08,163.11,163.03,163.08,3200.0,163.08,163.11,163.03,163.08,3200.0
2010-02-19 14:25:00,163.08,163.12,163.05,163.09,1700.0,163.08,163.12,163.05,163.09,1700.0
2010-02-19 14:30:00,163.09,163.26,163.08,163.23,3500.0,163.09,163.26,163.08,163.23,3500.0
2010-02-19 14:35:00,163.26,163.28,163.11,163.11,2000.0,163.26,163.28,163.11,163.11,2000.0
2010-02-19 14:40:00,163.12,163.12,162.94,163.06,4800.0,163.12,163.12,162.94,163.06,4800.0
2010-02-19 14:45:00,163.06,163.09,163.06,163.06,2500.0,163.06,163.09,163.06,163.06,2500.0
2010-02-19 14:50:00,163.06,163.06,162.97,163.06,3400.0,163.06,163.06,162.97,163.06,3400.0
2010-02-19 14:55:00,163.05,163.08,162.95,162.95,3300.0,163.05,163.08,162.95,162.95,3300.0
2010-02-19 15:00:00,162.94,163.05,162.94,163.05,5800.0,162.94,163.05,162.94,163.05,5800.0
2010-02-19 15:05:00,163.05,163.09,162.98,163.0,3700.0,163.05,163.09,162.98,163.0,3700.0
2010-02-19 15:10:00,162.98,162.99,162.75,162.77,5500.0,162.98,162.99,162.75,162.77,5500.0
2010-02-19 15:15:00,162.77,162.77,162.55,162.63,14100.0,162.77,162.77,162.55,162.63,14100.0
2010-02-19 15:20:00,162.6,162.68,162.54,162.68,5700.0,162.6,162.68,162.54,162.68,5700.0
2010-02-19 15:25:00,162.66,162.68,162.6,162.61,6200.0,162.66,162.68,162.6,162.61,6200.0
2010-02-19 15:30:00,162.65,163.16,162.65,163.15,12300.0,162.65,163.16,162.65,163.15,12300.0
2010-02-19 15:35:00,163.16,163.38,163.16,163.38,8600.0,163.16,163.38,163.16,163.38,8600.0
2010-02-19 15:40:00,163.39,163.8,163.38,163.7,17600.0,163.39,163.8,163.38,163.7,17600.0
2010-02-19 15:45:00,163.66,163.75,163.54,163.72,13300.0,163.66,163.75,163.54,163.72,13300.0
2010-02-19 15:50:00,163.7,163.7,163.56,163.61,11400.0,163.7,163.7,163.56,163.61,11400.0
2010-02-19 15:55:00,163.57,163.7,163.51,163.63,25700.0,163.57,163.7,163.51,163.63,25700.0
2010-02-22 09:30:00,164.3,164.43,163.91,163.92,3900.0,164.3,164.43,163.91,163.92,3900.0
2010-02-22 09:35:00,164.04,164.21,163.67,163.78,3900.0,164.04,164.21,163.67,163.78,3900.0
2010-02-22 09:40:00,163.9,163.9,163.03,163.13,14700.0,163.9,163.9,163.03,163.13,14700.0
2010-02-22 09:45:00,163.07,163.59,163.07,163.5,6300.0,163.07,163.59,163.07,163.5,6300.0
2010-02-22 09:50:00,163.58,163.58,163.36,163.53,2600.0,163.58,163.58,163.36,163.53,2600.0
2010-02-22 09:55:00,163.49,163.53,163.3,163.46,1600.0,163.49,163.53,163.3,163.46,1600.0
2010-02-22 10:00:00,163.52,163.62,163.02,163.05,4800.0,163.52,163.62,163.02,163.05,4800.0
2010-02-22 10:05:00,163.11,163.19,163.0,163.0,5800.0,163.11,163.19,163.0,163.0,5800.0
2010-02-22 10:10:00,163.13,163.4,163.09,163.4,3100.0,163.13,163.4,163.09,163.4,3100.0
2010-02-22 10:15:00,163.39,163.5,163.39,163.44,1900.0,163.39,163.5,163.39,163.44,1900.0
2010-02-22 10:20:00,163.41,163.88,163.41,163.75,1600.0,163.41,163.88,163.41,163.75,1600.0
2010-02-22 10:25:00,163.71,163.84,163.55,163.69,6600.0,163.71,163.84,163.55,163.69,6600.0
2010-02-22 10:30:00,163.71,163.71,163.45,163.53,1400.0,163.71,163.71,163.45,163.53,1400.0
2010-02-22 10:35:00,163.54,163.58,163.41,163.56,1900.0,163.54,163.58,163.41,163.56,1900.0
2010-02-22 10:40:00,163.6,163.72,163.54,163.58,3700.0,163.6,163.72,163.54,163.58,3700.0
2010-02-22 10:45:00,163.59,163.65,163.59,163.59,35600.0,163.59,163.65,163.59,163.59,35600.0
2010-02-22 10:50:00,163.62,163.67,163.54,163.63,8200.0,163.62,163.67,163.54,163.63,8200.0
2010-02-22 10:55:00,163.61,163.63,163.45,163.51,1800.0,163.61,163.63,163.45,163.51,1800.0
2010-02-22 11:00:00,163.6,163.63,163.49,163.61,1600.0,163.6,163.63,163.49,163.61,1600.0
2010-02-22 11:05:00,163.61,163.61,163.36,163.37,3500.0,163.61,163.61,163.36,163.37,3500.0
2010-02-22 11:10:00,163.37,163.39,163.12,163.18,4400.0,163.37,163.39,163.12,163.18,4400.0
2010-02-22 11:15:00,163.16,163.24,163.09,163.24,1600.0,163.16,163.24,163.09,163.24,1600.0
2010-02-22 11:20:00,163.34,163.34,163.17,163.17,700.0,163.34,163.34,163.17,163.17,700.0
2010-02-22 11:25:00,163.17,163.17,163.01,163.09,700.0,163.17,163.17,163.01,163.09,700.0
2010-02-22 11:30:00,163.27,163.51,163.25,163.41,1300.0,163.27,163.51,163.25,163.41,1300.0
2010-02-22 11:35:00,163.47,163.65,163.46,163.48,1300.0,163.47,163.65,163.46,163.48,1300.0
2010-02-22 11:40:00,163.39,163.45,163.39,163.45,300.0,163.39,163.45,163.39,163.45,300.0
2010-02-22 11:45:00,163.59,163.59,163.36,163.36,1200.0,163.59,163.59,163.36,163.36,1200.0
2010-02-22 11:50:00,163.37,163.47,163.32,163.32,800.0,163.37,163.47,163.32,163.32,800.0
2010-02-22 11:55:00,163.28,163.45,163.24,163.35,3000.0,163.28,163.45,163.24,163.35,3000.0
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 12:05:00,163.4,163.4,163.4,163.4,0.0,163.4,163.4,163.4,163.4,0.0
2010-02-22 12:10:00,163.49,163.67,163.49,163.65,1000.0,163.49,163.67,163.49,163.65,1000.0
2010-02-22 12:15:00,163.63,163.63,163.57,163.57,900.0,163.63,163.63,163.57,163.57,900.0
2010-02-22 12:20:00,163.48,163.55,163.48,163.55,400.0,163.48,163.55,163.48,163.55,400.0
2010-02-22 12:25:00,163.53,163.53,163.45,163.51,7600.0,163.53,163.53,163.45,163.51,7600.0
2010-02-22 12:30:00,163.54,163.54,163.47,163.51,1700.0,163.54,163.54,163.47,163.51,1700.0
2010-02-22 12:35:00,163.5,163.59,163.5,163.59,3800.0,163.5,163.59,163.5,163.59,3800.0
2010-02-22 12:40:00,163.65,163.68,163.65,163.65,600.0,163.65,163.68,163.65,163.65,600.0
2010-02-22 12:45:00,163.66,163.66,163.55,163.6,1400.0,163.66,163.66,163.55,163.6,1400.0
2010-02-22 12:50:00,163.54,163.55,163.54,163.55,300.0,163.54,163.55,163.54,163.55,300.0
2010-02-22 12:55:00,163.52,163.56,163.52,163.54,2500.0,163.52,163.56,163.52,163.54,2500.0
2010-02-22 13:00:00,163.57,163.57,163.55,163.55,600.0,163.57,163.57,163.55,163.55,600.0
2010-02-22 13:05:00,163.54,163.56,163.42,163.47,3700.0,163.54,163.56,163.42,163.47,3700.0
2010-02-22 13:10:00,163.47,163.47,163.47,163.47,0.0,163.47,163.47,163.47,163.47,0.0
2010-02-22 13:15:00,163.46,163.46,163.43,163.43,300.0,163.46,163.46,163.43,163.43,300.0
2010-02-22 13:20:00,163.44,163.44,163.43,163.43,1300.0,163.44,163.44,163.43,163.43,1300.0
2010-02-22 13:25:00,163.48,163.54,163.48,163.54,600.0,163.48,163.54,163.48,163.54,600.0
2010-02-22 13:30:00,163.51,163.54,163.51,163.54,400.0,163.51,163.54,163.51,163.54,400.0
2010-02-22 13:35:00,163.48,163.48,163.46,163.46,1800.0,163.48,163.48,163.46,163.46,1800.0
2010-02-22 13:40:00,163.46,163.49,163.39,163.49,500.0,163.46,163.49,163.39,163.49,500.0
2010-02-22 13:45:00,163.51,163.56,163.38,163.4,2100.0,163.51,163.56,163.38,163.4,2100.0
2010-02-22 13:50:00,163.38,163.4,163.32,163.4,2100.0,163.38,163.4,163.32,163.4,2100.0
2010-02-22 13:55:00,163.42,163.42,163.19,163.31,2900.0,163.42,163.42,163.19,163.31,2900.0
2010-02-22 14:00:00,163.27,163.27,163.21,163.21,500.0,163.27,163.27,163.21,163.21,500.0
2010-02-22 14:05:00,163.27,163.27,163.15,163.22,1600.0,163.27,163.27,163.15,163.22,1600.0
2010-02-22 14:10:00,163.17,163.34,163.17,163.34,600.0,163.17,163.34,163.17,163.34,600.0
2010-02-22 14:15:00,163.34,163.35,163.22,163.26,2200.0,163.34,163.35,163.22,163.26,2200.0
2010-02-22 14:20:00,163.28,163.39,163.28,163.39,1800.0,163.28,163.39,163.28,163.39,1800.0
2010-02-22 14:25:00,163.4,163.41,163.35,163.35,800.0,163.4,163.41,163.35,163.35,800.0
2010-02-22 14:30:00,163.4,163.47,163.38,163.39,6800.0,163.4,163.47,163.38,163.39,6800.0
2010-02-22 14:35:00,163.46,163.46,163.4,163.4,500.0,163.46,163.46,163.4,163.4,500.0
2010-02-22 14:40:00,163.42,163.44,163.24,163.33,5200.0,163.42,163.44,163.24,163.33,5200.0
2010-02-22 14:45:00,163.41,163.46,163.4,163.41,3100.0,163.41,163.46,163.4,163.41,3100.0
2010-02-22 14:50:00,163.42,163.48,163.41,163.45,1500.0,163.42,163.48,163.41,163.45,1500.0
2010-02-22 14:55:00,163.45,163.47,163.34,163.34,4900.0,163.45,163.47,163.34,163.34,4900.0
2010-02-22 15:00:00,163.33,163.39,163.3,163.38,1300.0,163.33,163.39,163.3,163.38,1300.0
2010-02-22 15:05:00,163.37,163.47,163.37,163.44,2200.0,163.37,163.47,163.37,163.44,2200.0
2010-02-22 15:10:00,163.49,163.5,163.45,163.49,1100.0,163.49,163.5,163.45,163.49,1100.0
2010-02-22 15:15:00,163.49,163.52,163.44,163.52,1900.0,163.49,163.52,163.44,163.52,1900.0
2010-02-22 15:20:00,163.52,163.52,163.41,163.49,2700.0,163.52,163.52,163.41,163.49,2700.0
2010-02-22 15:25:00,163.4,163.46,163.38,163.41,5000.0,163.4,163.46,163.38,163.41,5000.0
2010-02-22 15:30:00,163.42,163.42,163.3,163.37,8000.0,163.42,163.42,163.3,163.37,8000.0
2010-02-22 15:35:00,163.36,163.37,163.23,163.26,6000.0,163.36,163.37,163.23,163.26,6000.0
2010-02-22 15:40:00,163.26,163.29,163.06,163.14,7000.0,163.26,163.29,163.06,163.14,7000.0
2010-02-22 15:45:00,163.14,163.16,163.07,163.09,6400.0,163.14,163.16,163.07,163.09,6400.0
2010-02-22 15:50:00,163.12,163.12,163.0,163.02,11800.0,163.12,163.12,163.0,163.02,11800.0
2010-02-22 15:55:00,163.04,163.08,162.98,163.04,17800.0,163.04,163.08,162.98,163.04,17800.0
2010-02-23 09:30:00,162.6,164.48,162.6,164.47,9300.0,162.6,164.48,162.6,164.47,9300.0
2010-02-23 09:35:00,164.42,165.34,164.2,165.12,27000.0,164.42,165.34,164.2,165.12,27000.0
2010-02-23 09:40:00,164.95,165.85,164.89,165.59,15400.0,164.95,165.85,164.89,165.59,15400.0
2010-02-23 09:45:00,165.67,165.67,165.22,165.22,9700.0,165.67,165.67,165.22,165.22,9700.0
2010-02-23 09:50:00,165.23,165.23,164.51,164.51,6800.0,165.23,165.23,164.51,164.51,6800.0
2010-02-23 09:55:00,164.55,164.83,164.55,164.63,5000.0,164.55,164.83,164.55,164.63,5000.0
2010-02-23 10:00:00,164.59,164.63,163.1,163.6,27500.0,164.59,164.63,163.1,163.6,27500.0
2010-02-23 10:05:00,163.69,164.04,163.64,163.86,9100.0,163.69,164.04,163.64,163.86,9100.0
2010-02-23 10:10:00,163.92,163.92,163.31,163.62,14700.0,163.92,163.92,163.31,163.62,14700.0
2010-02-23 10:15:00,163.54,163.84,163.49,163.78,7300.0,163.54,163.84,163.49,163.78,7300.0
2010-02-23 10:20:00,163.84,163.85,163.62,163.83,5500.0,163.84,163.85,163.62,163.83,5500.0
2010-02-23 10:25:00,163.86,163.97,163.75,163.75,6000.0,163.86,163.97,163.75,163.75,6000.0
2010-02-23 10:30:00,163.72,163.75,163.26,163.42,6700.0,163.72,163.75,163.26,163.42,6700.0
2010-02-23 10:35:00,163.42,163.73,163.42,163.67,2400.0,163.42,163.73,163.42,163.67,2400.0
2010-02-23 10:40:00,163.67,163.93,163.58,163.93,6400.0,163.67,163.93,163.58,163.93,6400.0
2010-02-23 10:45:00,163.87,163.89,163.77,163.79,2900.0,163.87,163.89,163.77,163.79,2900.0
2010-02-23 10:50:00,163.86,163.86,163.66,163.73,3100.0,163.86,163.86,163.66,163.73,3100.0
2010-02-23 10:55:00,163.73,163.78,163.63,163.7,1500.0,163.73,163.78,163.63,163.7,1500.0
2010-02-23 11:00:00,163.68,163.86,163.66,163.83,1000.0,163.68,163.86,163.66,163.83,1000.0
2010-02-23 11:05:00,163.8,164.04,163.76,164.04,2700.0,163.8,164.04,163.76,164.04,2700.0
2010-02-23 11:10:00,164.09,164.44,163.96,164.3,8100.0,164.09,164.44,163.96,164.3,8100.0
2010-02-23 11:15:00,164.25,164.36,164.23,164.29,1900.0,164.25,164.36,164.23,164.29,1900.0
2010-02-23 11:20:00,164.36,164.59,164.36,164.53,4200.0,164.36,164.59,164.36,164.53,4200.0
2010-02-23 11:25:00,164.55,164.55,164.13,164.13,3600.0,164.55,164.55,164.13,164.13,3600.0
2010-02-23 11:30:00,164.28,164.39,164.25,164.39,1100.0,164.28,164.39,164.25,164.39,1100.0
2010-02-23 11:35:00,164.39,164.54,164.33,164.52,7000.0,164.39,164.54,164.33,164.52,7000.0
2010-02-23 11:40:00,164.42,164.43,164.42,164.42,400.0,164.42,164.43,164.42,164.42,400.0
2010-02-23 11:45:00,164.42,164.56,164.39,164.41,6300.0,164.42,164.56,164.39,164.41,6300.0
2010-02-23 11:50:00,164.41,164.49,164.27,164.3,3300.0,164.41,164.49,164.27,164.3,3300.0
2010-02-23 11:55:00,164.3,164.32,164.19,164.28,4200.0,164.3,164.32,164.19,164.28,4200.0
2010-02-23 12:00:00,164.34,164.46,164.32,164.36,3400.0,164.34,164.46,164.32,164.36,3400.0
2010-02-23 12:05:00,164.4,164.53,164.4,164.47,8000.0,164.4,164.53,164.4,164.47,8000.0
2010-02-23 12:10:00,164.47,164.52,164.45,164.45,1500.0,164.47,164.52,164.45,164.45,1500.0
2010-02-23 12:15:00,164.41,164.42,164.31,164.42,1800.0,164.41,164.42,164.31,164.42,1800.0
2010-02-23 12:20:00,164.44,164.54,164.34,164.43,6600.0,164.44,164.54,164.34,164.43,6600.0
2010-02-23 12:25:00,164.5,164.52,164.37,164.37,2000.0,164.5,164.52,164.37,164.37,2000.0
2010-02-23 12:30:00,164.37,164.53,164.37,164.51,5300.0,164.37,164.53,164.37,164.51,5300.0
2010-02-23 12:35:00,164.51,164.55,164.41,164.55,2700.0,164.51,164.55,164.41,164.55,2700.0
2010-02-23 12:40:00,164.55,164.58,164.38,164.4,3500.0,164.55,164.58,164.38,164.4,3500.0
2010-02-23 12:45:00,164.34,164.48,164.33,164.42,3800.0,164.34,164.48,164.33,164.42,3800.0
2010-02-23 12:50:00,164.44,164.61,164.43,164.55,4200.0,164.44,164.61,164.43,164.55,4200.0
2010-02-23 12:55:00,164.53,164.62,164.5,164.6,2100.0,164.53,164.62,164.5,164.6,2100.0
2010-02-23 13:00:00,164.57,164.58,164.44,164.44,1500.0,164.57,164.58,164.44,164.44,1500.0
2010-02-23 13:05:00,164.41,164.42,164.4,164.42,1200.0,164.41,164.42,164.4,164.42,1200.0
2010-02-23 13:10:00,164.44,164.51,164.44,164.47,800.0,164.44,164.51,164.44,164.47,800.0
2010-02-23 13:15:00,164.47,164.57,164.43,164.43,1500.0,164.47,164.57,164.43,164.43,1500.0
2010-02-23 13:20:00,164.43,164.53,164.43,164.53,1600.0,164.43,164.53,164.43,164.53,1600.0
2010-02-23 13:25:00,164.63,164.66,164.53,164.53,1900.0,164.63,164.66,164.53,164.53,1900.0
2010-02-23 13:30:00,164.54,164.58,164.35,164.35,1800.0,164.54,164.58,164.35,164.35,1800.0
2010-02-23 13:35:00,164.28,164.32,164.17,164.17,1800.0,164.28,164.32,164.17,164.17,1800.0
2010-02-23 13:40:00,164.19,164.19,163.99,164.0,2400.0,164.19,164.19,163.99,164.0,2400.0
2010-02-23 13:45:00,164.0,164.09,163.74,163.97,3400.0,164.0,164.09,163.74,163.97,3400.0
2010-02-23 13:50:00,163.97,164.29,163.97,164.29,1300.0,163.97,164.29,163.97,164.29,1300.0
2010-02-23 13:55:00,164.21,164.24,164.07,164.18,3000.0,164.21,164.24,164.07,164.18,3000.0
2010-02-23 14:00:00,164.28,164.28,163.92,164.12,2500.0,164.28,164.28,163.92,164.12,2500.0
2010-02-23 14:05:00,164.05,164.22,164.03,164.18,2700.0,164.05,164.22,164.03,164.18,2700.0
2010-02-23 14:10:00,164.23,164.31,164.18,164.18,2500.0,164.23,164.31,164.18,164.18,2500.0
2010-02-23 14:15:00,164.18,164.24,164.15,164.21,2200.0,164.18,164.24,164.15,164.21,2200.0
2010-02-23 14:20:00,164.09,164.2,164.09,164.16,2600.0,164.09,164.2,164.09,164.16,2600.0
2010-02-23 14:25:00,164.21,164.22,164.16,164.2,2100.0,164.21,164.22,164.16,164.2,2100.0
2010-02-23 14:30:00,164.19,164.23,164.04,164.15,2200.0,164.19,164.23,164.04,164.15,2200.0
2010-02-23 14:35:00,164.18,164.61,164.18,164.59,6500.0,164.18,164.61,164.18,164.59,6500.0
2010-02-23 14:40:00,164.55,164.79,164.47,164.77,7500.0,164.55,164.79,164.47,164.77,7500.0
2010-02-23 14:45:00,164.7,164.7,164.58,164.6,1400.0,164.7,164.7,164.58,164.6,1400.0
2010-02-23 14:50:00,164.64,164.75,164.61,164.66,2900.0,164.64,164.75,164.61,164.66,2900.0
2010-02-23 14:55:00,164.65,164.73,164.61,164.63,2000.0,164.65,164.73,164.61,164.63,2000.0
2010-02-23 15:00:00,164.62,164.68,164.62,164.63,7000.0,164.62,164.68,164.62,164.63,7000.0
2010-02-23 15:05:00,164.6,164.74,164.58,164.59,5300.0,164.6,164.74,164.58,164.59,5300.0
2010-02-23 15:10:00,164.61,164.74,164.58,164.65,3100.0,164.61,164.74,164.58,164.65,3100.0
2010-02-23 15:15:00,164.74,164.86,164.67,164.86,7600.0,164.74,164.86,164.67,164.86,7600.0
2010-02-23 15:20:00,164.89,164.89,164.67,164.69,3900.0,164.89,164.89,164.67,164.69,3900.0
2010-02-23 15:25:00,164.67,164.97,164.67,164.94,15000.0,164.67,164.97,164.67,164.94,15000.0
2010-02-23 15:30:00,164.87,164.88,164.68,164.7,5300.0,164.87,164.88,164.68,164.7,5300.0
2010-02-23 15:35:00,164.68,164.9,164.67,164.81,8900.0,164.68,164.9,164.67,164.81,8900.0
2010-02-23 15:40:00,164.78,164.78,164.48,164.5,11700.0,164.78,164.78,164.48,164.5,11700.0
2010-02-23 15:45:00,164.49,164.61,164.35,164.42,13100.0,164.49,164.61,164.35,164.42,13100.0
2010-02-23 15:50:00,164.46,164.5,164.25,164.36,9000.0,164.46,164.5,164.25,164.36,9000.0
2010-02-23 15:55:00,164.35,164.38,164.22,164.26,12100.0,164.35,164.38,164.22,164.26,12100.0
2010-02-24 09:30:00,163.77,164.85,163.28,164.6,15300.0,163.77,164.85,163.28,164.6,15300.0
2010-02-24 09:35:00,164.6,165.0,164.19,164.68,13900.0,164.6,165.0,164.19,164.68,13900.0
2010-02-24 09:40:00,164.68,164.8,164.12,164.33,7100.0,164.68,164.8,164.12,164.33,7100.0
2010-02-24 09:45:00,164.48,164.86,164.48,164.76,3500.0,164.48,164.86,164.48,164.76,3500.0
2010-02-24 09:50:00,164.83,164.91,164.63,164.74,8500.0,164.83,164.91,164.63,164.74,8500.0
2010-02-24 09:55:00,164.74,164.92,164.74,164.76,1900.0,164.74,164.92,164.74,164.76,1900.0
2010-02-24 10:00:00,164.72,165.0,164.21,164.73,17900.0,164.72,165.0,164.21,164.73,17900.0
2010-02-24 10:05:00,164.55,164.76,164.35,164.35,6600.0,164.55,164.76,164.35,164.35,6600.0
2010-02-24 10:10:00,164.37,164.46,164.15,164.21,8800.0,164.37,164.46,164.15,164.21,8800.0
2010-02-24 10:15:00,164.2,164.38,164.0,164.38,6800.0,164.2,164.38,164.0,164.38,6800.0
2010-02-24 10:20:00,164.38,164.38,163.88,164.07,15200.0,164.38,164.38,163.88,164.07,15200.0
2010-02-24 10:25:00,164.08,164.19,164.01,164.01,1800.0,164.08,164.19,164.01,164.01,1800.0
2010-02-24 10:30:00,164.02,164.34,163.89,164.23,7500.0,164.02,164.34,163.89,164.23,7500.0
2010-02-24 10:35:00,164.3,164.34,164.11,164.14,2400.0,164.3,164.34,164.11,164.14,2400.0
2010-02-24 10:40:00,164.3,164.35,164.08,164.26,13600.0,164.3,164.35,164.08,164.26,13600.0
2010-02-24 10:45:00,164.33,164.65,164.2,164.56,15400.0,164.33,164.65,164.2,164.56,15400.0
2010-02-24 10:50:00,164.55,164.55,164.13,164.13,4600.0,164.55,164.55,164.13,164.13,4600.0
2010-02-24 10:55:00,164.03,164.24,164.02,164.02,2400.0,164.03,164.24,164.02,164.02,2400.0
2010-02-24 11:00:00,164.05,164.49,164.05,164.36,6700.0,164.05,164.49,164.05,164.36,6700.0
2010-02-24 11:05:00,164.32,164.34,164.21,164.26,2300.0,164.32,164.34,164.21,164.26,2300.0
2010-02-24 11:10:00,164.26,164.36,164.1,164.22,6000.0,164.26,164.36,164.1,164.22,6000.0
2010-02-24 11:15:00,164.22,164.33,164.12,164.21,7300.0,164.22,164.33,164.12,164.21,7300.0
2010-02-24 11:20:00,164.23,164.47,164.23,164.31,3500.0,164.23,164.47,164.23,164.31,3500.0
2010-02-24 11:25:00,164.38,164.43,164.13,164.41,2400.0,164.38,164.43,164.13,164.41,2400.0
2010-02-24 11:30:00,164.38,164.39,164.28,164.38,1900.0,164.38,164.39,164.28,164.38,1900.0
2010-02-24 11:35:00,164.32,164.38,164.2,164.36,2200.0,164.32,164.38,164.2,164.36,2200.0
2010-02-24 11:40:00,164.4,164.43,164.29,164.43,2300.0,164.4,164.43,164.29,164.43,2300.0
2010-02-24 11:45:00,164.3,164.3,164.19,164.24,2000.0,164.3,164.3,164.19,164.24,2000.0
2010-02-24 11:50:00,164.25,164.5,164.23,164.4,3800.0,164.25,164.5,164.23,164.4,3800.0
2010-02-24 11:55:00,164.4,164.6,164.4,164.58,1100.0,164.4,164.6,164.4,164.58,1100.0
2010-02-24 12:00:00,164.56,164.59,164.48,164.48,1600.0,164.56,164.59,164.48,164.48,1600.0
2010-02-24 12:05:00,164.53,164.53,164.34,164.37,2200.0,164.53,164.53,164.34,164.37,2200.0
2010-02-24 12:10:00,164.4,164.51,164.36,164.47,2700.0,164.4,164.51,164.36,164.47,2700.0
2010-02-24 12:15:00,164.47,164.94,164.47,164.92,4500.0,164.47,164.94,164.47,164.92,4500.0
2010-02-24 12:20:00,164.91,164.94,164.86,164.87,800.0,164.91,164.94,164.86,164.87,800.0
2010-02-24 12:25:00,164.9,165.2,164.9,165.07,6600.0,164.9,165.2,164.9,165.07,6600.0
2010-02-24 12:30:00,164.99,164.99,164.88,164.95,2900.0,164.99,164.99,164.88,164.95,2900.0
2010-02-24 12:35:00,164.96,165.06,164.75,164.75,2200.0,164.96,165.06,164.75,164.75,2200.0
2010-02-24 12:40:00,164.75,165.23,164.75,165.23,1900.0,164.75,165.23,164.75,165.23,1900.0
2010-02-24 12:45:00,165.25,165.25,165.01,165.11,1000.0,165.25,165.25,165.01,165.11,1000.0
2010-02-24 12:50:00,165.12,165.17,165.05,165.08,1400.0,165.12,165.17,165.05,165.08,1400.0
2010-02-24 12:55:00,165.13,165.24,165.13,165.17,1100.0,165.13,165.24,165.13,165.17,1100.0
2010-02-24 13:00:00,165.24,165.24,164.95,165.12,3200.0,165.24,165.24,164.95,165.12,3200.0
2010-02-24 13:05:00,165.16,165.16,165.09,165.09,500.0,165.16,165.16,165.09,165.09,500.0
2010-02-24 13:10:00,165.05,165.18,164.92,164.96,4500.0,165.05,165.18,164.92,164.96,4500.0
2010-02-24 13:15:00,165.03,165.45,165.03,165.45,2000.0,165.03,165.45,165.03,165.45,2000.0
2010-02-24 13:20:00,165.32,165.36,165.29,165.32,500.0,165.32,165.36,165.29,165.32,500.0
2010-02-24 13:25:00,165.32,165.44,165.29,165.29,1500.0,165.32,165.44,165.29,165.29,1500.0
2010-02-24 13:30:00,165.3,165.49,165.3,165.4,2600.0,165.3,165.49,165.3,165.4,2600.0
2010-02-24 13:35:00,165.4,165.5,165.37,165.49,2600.0,165.4,165.5,165.37,165.49,2600.0
2010-02-24 13:40:00,165.45,165.47,165.31,165.31,2800.0,165.45,165.47,165.31,165.31,2800.0
2010-02-24 13:45:00,165.32,165.4,165.32,165.35,1900.0,165.32,165.4,165.32,165.35,1900.0
2010-02-24 13:50:00,165.35,165.35,165.29,165.29,2100.0,165.35,165.35,165.29,165.29,2100.0
2010-02-24 13:55:00,165.28,165.29,165.09,165.13,4200.0,165.28,165.29,165.09,165.13,4200.0
2010-02-24 14:00:00,165.15,165.15,165.06,165.09,2600.0,165.15,165.15,165.06,165.09,2600.0
2010-02-24 14:05:00,165.03,165.06,164.87,164.87,3400.0,165.03,165.06,164.87,164.87,3400.0
2010-02-24 14:10:00,164.88,165.02,164.87,164.93,3000.0,164.88,165.02,164.87,164.93,3000.0
2010-02-24 14:15:00,164.86,164.98,164.64,164.98,5100.0,164.86,164.98,164.64,164.98,5100.0
2010-02-24 14:20:00,164.98,164.98,164.76,164.77,2200.0,164.98,164.98,164.76,164.77,2200.0
2010-02-24 14:25:00,164.73,164.9,164.7,164.9,8300.0,164.73,164.9,164.7,164.9,8300.0
2010-02-24 14:30:00,164.86,164.86,164.57,164.65,2200.0,164.86,164.86,164.57,164.65,2200.0
2010-02-24 14:35:00,164.53,164.85,164.53,164.72,3500.0,164.53,164.85,164.53,164.72,3500.0
2010-02-24 14:40:00,164.66,164.91,164.66,164.84,3700.0,164.66,164.91,164.66,164.84,3700.0
2010-02-24 14:45:00,164.82,165.0,164.68,164.96,5800.0,164.82,165.0,164.68,164.96,5800.0
2010-02-24 14:50:00,164.99,165.08,164.82,164.89,4200.0,164.99,165.08,164.82,164.89,4200.0
2010-02-24 14:55:00,164.93,164.93,164.73,164.79,2800.0,164.93,164.93,164.73,164.79,2800.0
2010-02-24 15:00:00,164.72,164.77,164.68,164.76,2300.0,164.72,164.77,164.68,164.76,2300.0
2010-02-24 15:05:00,164.79,164.81,164.71,164.75,1800.0,164.79,164.81,164.71,164.75,1800.0
2010-02-24 15:10:00,164.68,164.87,164.68,164.87,1700.0,164.68,164.87,164.68,164.87,1700.0
2010-02-24 15:15:00,164.84,164.84,164.65,164.76,8600.0,164.84,164.84,164.65,164.76,8600.0
2010-02-24 15:20:00,164.71,164.87,164.7,164.78,5200.0,164.71,164.87,164.7,164.78,5200.0
2010-02-24 15:25:00,164.75,164.85,164.71,164.71,2800.0,164.75,164.85,164.71,164.71,2800.0
2010-02-24 15:30:00,164.71,164.81,164.7,164.74,4700.0,164.71,164.81,164.7,164.74,4700.0
2010-02-24 15:35:00,164.8,164.88,164.73,164.8,6000.0,164.8,164.88,164.73,164.8,6000.0
2010-02-24 15:40:00,164.84,164.86,164.75,164.75,5700.0,164.84,164.86,164.75,164.75,5700.0
2010-02-24 15:45:00,164.74,165.0,164.69,164.7,10900.0,164.74,165.0,164.69,164.7,10900.0
2010-02-24 15:50:00,164.75,165.04,164.75,164.94,13000.0,164.75,165.04,164.75,164.94,13000.0
2010-02-24 15:55:00,164.95,165.06,164.91,164.98,15700.0,164.95,165.06,164.91,164.98,15700.0
2010-02-25 09:30:00,162.87,164.38,162.76,164.34,16100.0,162.87,164.38,162.76,164.34,16100.0
2010-02-25 09:35:00,164.29,164.86,164.21,164.86,8400.0,164.29,164.86,164.21,164.86,8400.0
2010-02-25 09:40:00,164.78,165.06,164.7,165.02,17100.0,164.78,165.06,164.7,165.02,17100.0
2010-02-25 09:45:00,164.96,165.2,164.51,165.2,8800.0,164.96,165.2,164.51,165.2,8800.0
2010-02-25 09:50:00,165.2,165.71,165.18,165.66,11700.0,165.2,165.71,165.18,165.66,11700.0
2010-02-25 09:55:00,165.54,166.0,165.54,165.94,6500.0,165.54,166.0,165.54,165.94,6500.0
2010-02-25 10:00:00,165.93,166.0,165.62,165.79,17300.0,165.93,166.0,165.62,165.79,17300.0
2010-02-25 10:05:00,165.83,165.86,165.5,165.5,6800.0,165.83,165.86,165.5,165.5,6800.0
2010-02-25 10:10:00,165.68,165.85,165.68,165.8,2900.0,165.68,165.85,165.68,165.8,2900.0
2010-02-25 10:15:00,165.93,165.93,165.7,165.7,10100.0,165.93,165.93,165.7,165.7,10100.0
2010-02-25 10:20:00,165.68,165.81,165.51,165.51,4700.0,165.68,165.81,165.51,165.51,4700.0
2010-02-25 10:25:00,165.51,165.62,165.31,165.62,6700.0,165.51,165.62,165.31,165.62,6700.0
2010-02-25 10:30:00,165.6,165.89,165.32,165.34,21100.0,165.6,165.89,165.32,165.34,21100.0
2010-02-25 10:35:00,165.29,165.29,165.08,165.11,22700.0,165.29,165.29,165.08,165.11,22700.0
2010-02-25 10:40:00,165.11,165.28,165.06,165.17,16100.0,165.11,165.28,165.06,165.17,16100.0
2010-02-25 10:45:00,165.03,165.18,165.01,165.07,5200.0,165.03,165.18,165.01,165.07,5200.0
2010-02-25 10:50:00,165.02,165.06,164.85,164.92,6300.0,165.02,165.06,164.85,164.92,6300.0
2010-02-25 10:55:00,164.93,164.93,164.67,164.73,4500.0,164.93,164.93,164.67,164.73,4500.0
2010-02-25 11:00:00,164.73,165.04,164.68,165.04,5500.0,164.73,165.04,164.68,165.04,5500.0
2010-02-25 11:05:00,165.07,165.19,165.04,165.16,1100.0,165.07,165.19,165.04,165.16,1100.0
2010-02-25 11:10:00,165.11,165.21,165.11,165.19,2200.0,165.11,165.21,165.11,165.19,2200.0
2010-02-25 11:15:00,165.14,165.29,165.13,165.24,3600.0,165.14,165.29,165.13,165.24,3600.0
2010-02-25 11:20:00,165.24,165.45,165.24,165.36,4800.0,165.24,165.45,165.24,165.36,4800.0
2010-02-25 11:25:00,165.45,165.59,165.34,165.59,6200.0,165.45,165.59,165.34,165.59,6200.0
2010-02-25 11:30:00,165.53,165.64,165.53,165.63,2900.0,165.53,165.64,165.53,165.63,2900.0
2010-02-25 11:35:00,165.66,165.91,165.64,165.9,5300.0,165.66,165.91,165.64,165.9,5300.0
2010-02-25 11:40:00,165.91,166.1,165.88,166.0,5500.0,165.91,166.1,165.88,166.0,5500.0
2010-02-25 11:45:00,166.0,166.09,166.0,166.09,2100.0,166.0,166.09,166.0,166.09,2100.0
2010-02-25 11:50:00,166.09,166.12,165.94,165.94,7600.0,166.09,166.12,165.94,165.94,7600.0
2010-02-25 11:55:00,165.94,166.04,165.19,165.19,5500.0,165.94,166.04,165.19,165.19,5500.0
2010-02-25 12:00:00,165.99,165.99,165.78,165.85,3900.0,165.99,165.99,165.78,165.85,3900.0
2010-02-25 12:05:00,165.8,165.88,165.79,165.79,1300.0,165.8,165.88,165.79,165.79,1300.0
2010-02-25 12:10:00,165.79,165.79,165.57,165.6,3600.0,165.79,165.79,165.57,165.6,3600.0
2010-02-25 12:15:00,165.6,165.72,165.6,165.68,2400.0,165.6,165.72,165.6,165.68,2400.0
2010-02-25 12:20:00,165.68,165.76,165.68,165.76,1400.0,165.68,165.76,165.68,165.76,1400.0
2010-02-25 12:25:00,165.76,165.77,165.69,165.69,3200.0,165.76,165.77,165.69,165.69,3200.0
2010-02-25 12:30:00,165.7,165.71,165.43,165.44,5300.0,165.7,165.71,165.43,165.44,5300.0
2010-02-25 12:35:00,165.47,165.51,165.41,165.43,3300.0,165.47,165.51,165.41,165.43,3300.0
2010-02-25 12:40:00,165.4,165.59,165.39,165.45,5900.0,165.4,165.59,165.39,165.45,5900.0
2010-02-25 12:45:00,165.44,165.46,165.41,165.43,2300.0,165.44,165.46,165.41,165.43,2300.0
2010-02-25 12:50:00,165.45,165.51,165.35,165.36,3200.0,165.45,165.51,165.35,165.36,3200.0
2010-02-25 12:55:00,165.38,165.38,165.37,165.37,1300.0,165.38,165.38,165.37,165.37,1300.0
2010-02-25 13:00:00,165.39,165.49,165.24,165.32,6800.0,165.39,165.49,165.24,165.32,6800.0
2010-02-25 13:05:00,165.33,165.33,165.27,165.27,2400.0,165.33,165.33,165.27,165.27,2400.0
2010-02-25 13:10:00,165.27,165.31,165.08,165.13,10700.0,165.27,165.31,165.08,165.13,10700.0
2010-02-25 13:15:00,165.18,165.23,165.09,165.23,2300.0,165.18,165.23,165.09,165.23,2300.0
2010-02-25 13:20:00,165.22,165.22,165.16,165.16,1700.0,165.22,165.22,165.16,165.16,1700.0
2010-02-25 13:25:00,165.14,165.21,165.09,165.09,2300.0,165.14,165.21,165.09,165.09,2300.0
2010-02-25 13:30:00,165.05,165.05,164.9,164.95,4600.0,165.05,165.05,164.9,164.95,4600.0
2010-02-25 13:35:00,164.94,165.12,164.85,164.88,6600.0,164.94,165.12,164.85,164.88,6600.0
2010-02-25 13:40:00,164.87,164.92,164.76,164.87,3900.0,164.87,164.92,164.76,164.87,3900.0
2010-02-25 13:45:00,164.85,165.16,164.85,165.12,12000.0,164.85,165.16,164.85,165.12,12000.0
2010-02-25 13:50:00,165.13,165.35,165.13,165.25,4100.0,165.13,165.35,165.13,165.25,4100.0
2010-02-25 13:55:00,165.25,165.36,165.17,165.35,10200.0,165.25,165.36,165.17,165.35,10200.0
2010-02-25 14:00:00,165.26,165.55,165.25,165.38,11600.0,165.26,165.55,165.25,165.38,11600.0
2010-02-25 14:05:00,165.34,165.55,165.29,165.36,10600.0,165.34,165.55,165.29,165.36,10600.0
2010-02-25 14:10:00,165.35,165.51,165.35,165.5,8900.0,165.35,165.51,165.35,165.5,8900.0
2010-02-25 14:15:00,165.51,165.53,165.19,165.26,7800.0,165.51,165.53,165.19,165.26,7800.0
2010-02-25 14:20:00,165.31,165.54,165.17,165.22,12000.0,165.31,165.54,165.17,165.22,12000.0
2010-02-25 14:25:00,165.22,165.49,165.18,165.18,12000.0,165.22,165.49,165.18,165.18,12000.0
2010-02-25 14:30:00,165.19,165.41,165.13,165.21,19100.0,165.19,165.41,165.13,165.21,19100.0
2010-02-25 14:35:00,165.22,165.49,165.12,165.12,10400.0,165.22,165.49,165.12,165.12,10400.0
2010-02-25 14:40:00,165.1,165.35,165.07,165.22,12800.0,165.1,165.35,165.07,165.22,12800.0
2010-02-25 14:45:00,165.26,165.53,165.23,165.25,4600.0,165.26,165.53,165.23,165.25,4600.0
2010-02-25 14:50:00,165.24,165.48,165.24,165.46,4900.0,165.24,165.48,165.24,165.46,4900.0
2010-02-25 14:55:00,165.53,165.67,165.5,165.61,6400.0,165.53,165.67,165.5,165.61,6400.0
2010-02-25 15:00:00,165.64,165.64,165.49,165.59,6300.0,165.64,165.64,165.49,165.59,6300.0
2010-02-25 15:05:00,165.58,166.11,165.57,166.08,12500.0,165.58,166.11,165.57,166.08,12500.0
2010-02-25 15:10:00,166.04,166.09,165.99,166.06,12000.0,166.04,166.09,165.99,166.06,12000.0
2010-02-25 15:15:00,166.06,166.17,165.96,165.97,11900.0,166.06,166.17,165.96,165.97,11900.0
2010-02-25 15:20:00,165.98,166.11,165.7,165.7,5800.0,165.98,166.11,165.7,165.7,5800.0
2010-02-25 15:25:00,165.81,166.06,165.79,166.0,4000.0,165.81,166.06,165.79,166.0,4000.0
2010-02-25 15:30:00,166.02,166.05,165.85,166.02,10900.0,166.02,166.05,165.85,166.02,10900.0
2010-02-25 15:35:00,166.04,166.08,165.86,165.91,12100.0,166.04,166.08,165.86,165.91,12100.0
2010-02-25 15:40:00,165.84,166.29,165.84,166.06,10200.0,165.84,166.29,165.84,166.06,10200.0
2010-02-25 15:45:00,166.11,166.31,166.01,166.07,11500.0,166.11,166.31,166.01,166.07,11500.0
2010-02-25 15:50:00,166.07,166.22,165.98,166.06,14000.0,166.07,166.22,165.98,166.06,14000.0
2010-02-25 15:55:00,166.06,166.07,165.91,166.03,18700.0,166.06,166.07,165.91,166.03,18700.0
2010-02-26 09:30:00,166.5,166.6,165.75,165.75,4600.0,166.5,166.6,165.75,165.75,4600.0
2010-02-26 09:35:00,165.69,165.87,165.5,165.7,2200.0,165.69,165.87,165.5,165.7,2200.0
2010-02-26 09:40:00,165.46,165.6,165.05,165.6,6400.0,165.46,165.6,165.05,165.6,6400.0
2010-02-26 09:45:00,165.4,165.4,165.01,165.13,5300.0,165.4,165.4,165.01,165.13,5300.0
2010-02-26 09:50:00,165.1,165.1,164.77,164.91,6000.0,165.1,165.1,164.77,164.91,6000.0
2010-02-26 09:55:00,165.01,165.45,165.01,165.26,2000.0,165.01,165.45,165.01,165.26,2000.0
2010-02-26 10:00:00,165.14,165.6,164.86,164.98,7300.0,165.14,165.6,164.86,164.98,7300.0
2010-02-26 10:05:00,165.0,165.24,164.51,165.22,4900.0,165.0,165.24,164.51,165.22,4900.0
2010-02-26 10:10:00,165.18,166.03,165.1,165.88,14800.0,165.18,166.03,165.1,165.88,14800.0
2010-02-26 10:15:00,165.77,165.93,165.51,165.93,3200.0,165.77,165.93,165.51,165.93,3200.0
2010-02-26 10:20:00,165.75,165.93,165.7,165.87,2100.0,165.75,165.93,165.7,165.87,2100.0
2010-02-26 10:25:00,165.89,165.94,165.75,165.83,5000.0,165.89,165.94,165.75,165.83,5000.0
2010-02-26 10:30:00,165.88,165.96,165.62,165.63,14400.0,165.88,165.96,165.62,165.63,14400.0
2010-02-26 10:35:00,165.62,166.25,165.55,166.2,6500.0,165.62,166.25,165.55,166.2,6500.0
2010-02-26 10:40:00,166.13,166.52,166.13,166.52,6500.0,166.13,166.52,166.13,166.52,6500.0
2010-02-26 10:45:00,166.48,166.5,166.12,166.15,2400.0,166.48,166.5,166.12,166.15,2400.0
2010-02-26 10:50:00,166.12,166.46,166.1,166.27,6800.0,166.12,166.46,166.1,166.27,6800.0
2010-02-26 10:55:00,166.3,166.47,166.26,166.27,2100.0,166.3,166.47,166.26,166.27,2100.0
2010-02-26 11:00:00,166.18,166.38,166.18,166.22,5200.0,166.18,166.38,166.18,166.22,5200.0
2010-02-26 11:05:00,166.21,166.36,166.14,166.35,3300.0,166.21,166.36,166.14,166.35,3300.0
2010-02-26 11:10:00,166.27,166.47,166.24,166.32,3000.0,166.27,166.47,166.24,166.32,3000.0
2010-02-26 11:15:00,166.29,166.44,166.15,166.17,3200.0,166.29,166.44,166.15,166.17,3200.0
2010-02-26 11:20:00,166.03,166.47,166.0,166.42,5600.0,166.03,166.47,166.0,166.42,5600.0
2010-02-26 11:25:00,166.41,166.6,166.4,166.43,2400.0,166.41,166.6,166.4,166.43,2400.0
2010-02-26 11:30:00,166.43,166.52,166.29,166.45,4000.0,166.43,166.52,166.29,166.45,4000.0
2010-02-26 11:35:00,166.55,166.55,166.38,166.4,3600.0,166.55,166.55,166.38,166.4,3600.0
2010-02-26 11:40:00,166.43,166.43,166.18,166.25,3700.0,166.43,166.43,166.18,166.25,3700.0
2010-02-26 11:45:00,166.25,166.35,166.2,166.21,4200.0,166.25,166.35,166.2,166.21,4200.0
2010-02-26 11:50:00,166.21,166.23,166.02,166.17,4000.0,166.21,166.23,166.02,166.17,4000.0
2010-02-26 11:55:00,166.21,166.31,166.21,166.23,2400.0,166.21,166.31,166.21,166.23,2400.0
2010-02-26 12:00:00,166.29,166.45,166.25,166.25,3500.0,166.29,166.45,166.25,166.25,3500.0
2010-02-26 12:05:00,166.24,166.42,166.12,166.12,3600.0,166.24,166.42,166.12,166.12,3600.0
2010-02-26 12:10:00,166.0,166.26,165.99,166.26,3600.0,166.0,166.26,165.99,166.26,3600.0
2010-02-26 12:15:00,166.34,166.4,166.24,166.35,5100.0,166.34,166.4,166.24,166.35,5100.0
2010-02-26 12:20:00,166.27,166.46,166.27,166.39,3100.0,166.27,166.46,166.27,166.39,3100.0
2010-02-26 12:25:00,166.42,166.46,166.26,166.3,6000.0,166.42,166.46,166.26,166.3,6000.0
2010-02-26 12:30:00,166.33,166.45,166.3,166.34,2300.0,166.33,166.45,166.3,166.34,2300.0
2010-02-26 12:35:00,166.35,166.56,166.2,166.53,3800.0,166.35,166.56,166.2,166.53,3800.0
2010-02-26 12:40:00,166.53,166.67,166.49,166.58,5100.0,166.53,166.67,166.49,166.58,5100.0
2010-02-26 12:45:00,166.64,166.75,166.6,166.67,6200.0,166.64,166.75,166.6,166.67,6200.0
2010-02-26 12:50:00,166.62,166.62,166.22,166.23,1700.0,166.62,166.62,166.22,166.23,1700.0
2010-02-26 12:55:00,166.3,166.55,166.3,166.47,3400.0,166.3,166.55,166.3,166.47,3400.0
2010-02-26 13:00:00,166.49,166.55,166.35,166.5,5700.0,166.49,166.55,166.35,166.5,5700.0
2010-02-26 13:05:00,166.56,166.61,166.4,166.54,5400.0,166.56,166.61,166.4,166.54,5400.0
2010-02-26 13:10:00,166.55,166.68,166.54,166.64,3600.0,166.55,166.68,166.54,166.64,3600.0
2010-02-26 13:15:00,166.65,166.93,166.65,166.92,6000.0,166.65,166.93,166.65,166.92,6000.0
2010-02-26 13:20:00,166.92,167.0,166.91,167.0,5300.0,166.92,167.0,166.91,167.0,5300.0
2010-02-26 13:25:00,166.95,167.09,166.95,167.09,6900.0,166.95,167.09,166.95,167.09,6900.0
2010-02-26 13:30:00,167.03,167.03,166.76,166.99,9800.0,167.03,167.03,166.76,166.99,9800.0
2010-02-26 13:35:00,166.84,166.84,166.68,166.68,2800.0,166.84,166.84,166.68,166.68,2800.0
2010-02-26 13:40:00,166.6,166.71,166.46,166.47,1400.0,166.6,166.71,166.46,166.47,1400.0
2010-02-26 13:45:00,166.46,166.47,166.27,166.27,1800.0,166.46,166.47,166.27,166.27,1800.0
2010-02-26 13:50:00,166.25,166.47,166.25,166.29,3300.0,166.25,166.47,166.25,166.29,3300.0
2010-02-26 13:55:00,166.38,166.38,166.24,166.24,1700.0,166.38,166.38,166.24,166.24,1700.0
2010-02-26 14:00:00,166.25,166.32,166.23,166.25,4800.0,166.25,166.32,166.23,166.25,4800.0
2010-02-26 14:05:00,166.25,166.3,166.14,166.23,7200.0,166.25,166.3,166.14,166.23,7200.0
2010-02-26 14:10:00,166.22,166.25,166.12,166.21,1600.0,166.22,166.25,166.12,166.21,1600.0
2010-02-26 14:15:00,166.19,166.25,166.01,166.05,6400.0,166.19,166.25,166.01,166.05,6400.0
2010-02-26 14:20:00,166.04,166.09,165.98,166.01,5600.0,166.04,166.09,165.98,166.01,5600.0
2010-02-26 14:25:00,166.0,166.04,166.0,166.0,5900.0,166.0,166.04,166.0,166.0,5900.0
2010-02-26 14:30:00,166.03,166.07,166.0,166.0,1300.0,166.03,166.07,166.0,166.0,1300.0
2010-02-26 14:35:00,166.0,166.01,165.95,165.95,5200.0,166.0,166.01,165.95,165.95,5200.0
2010-02-26 14:40:00,165.95,166.23,165.95,166.11,11000.0,165.95,166.23,165.95,166.11,11000.0
2010-02-26 14:45:00,166.05,166.1,166.01,166.1,2100.0,166.05,166.1,166.01,166.1,2100.0
2010-02-26 14:50:00,166.0,166.07,165.95,166.05,5400.0,166.0,166.07,165.95,166.05,5400.0
2010-02-26 14:55:00,166.02,166.05,166.0,166.05,2400.0,166.02,166.05,166.0,166.05,2400.0
2010-02-26 15:00:00,166.03,166.14,166.01,166.09,2600.0,166.03,166.14,166.01,166.09,2600.0
2010-02-26 15:05:00,166.07,166.07,165.95,165.95,10100.0,166.07,166.07,165.95,165.95,10100.0
2010-02-26 15:10:00,165.96,166.14,165.96,166.07,5200.0,165.96,166.14,165.96,166.07,5200.0
2010-02-26 15:15:00,166.08,166.16,166.0,166.08,5800.0,166.08,166.16,166.0,166.08,5800.0
2010-02-26 15:20:00,166.1,166.1,165.97,165.99,3800.0,166.1,166.1,165.97,165.99,3800.0
2010-02-26 15:25:00,166.0,166.16,165.97,166.07,12000.0,166.0,166.16,165.97,166.07,12000.0
2010-02-26 15:30:00,166.1,166.17,166.01,166.15,15200.0,166.1,166.17,166.01,166.15,15200.0
2010-02-26 15:35:00,166.19,166.31,166.12,166.24,13600.0,166.19,166.31,166.12,166.24,13600.0
2010-02-26 15:40:00,166.22,166.25,166.06,166.08,20900.0,166.22,166.25,166.06,166.08,20900.0
2010-02-26 15:45:00,166.07,166.14,165.91,166.09,18200.0,166.07,166.14,165.91,166.09,18200.0
2010-02-26 15:50:00,166.1,166.2,166.03,166.19,19300.0,166.1,166.2,166.03,166.19,19300.0
2010-02-26 15:55:00,166.16,166.24,166.0,166.0,34900.0,166.16,166.24,166.0,166.0,34900.0
2010-03-01 09:30:00,165.43,166.14,165.21,165.77,15200.0,165.43,166.14,165.21,165.77,15200.0
2010-03-01 09:35:00,165.68,165.71,165.32,165.67,13000.0,165.68,165.71,165.32,165.67,13000.0
2010-03-01 09:40:00,165.72,165.98,165.72,165.98,3200.0,165.72,165.98,165.72,165.98,3200.0
2010-03-01 09:45:00,166.2,166.5,165.88,165.88,4700.0,166.2,166.5,165.88,165.88,4700.0
2010-03-01 09:50:00,165.88,165.88,164.34,164.38,18500.0,165.88,165.88,164.34,164.38,18500.0
2010-03-01 09:55:00,164.44,164.8,164.3,164.8,8300.0,164.44,164.8,164.3,164.8,8300.0
2010-03-01 10:00:00,164.71,165.24,164.71,165.11,18200.0,164.71,165.24,164.71,165.11,18200.0
2010-03-01 10:05:00,165.12,165.23,164.78,164.82,11600.0,165.12,165.23,164.78,164.82,11600.0
2010-03-01 10:10:00,164.81,165.47,164.81,165.46,6400.0,164.81,165.47,164.81,165.46,6400.0
2010-03-01 10:15:00,165.3,165.5,165.3,165.43,3500.0,165.3,165.5,165.3,165.43,3500.0
2010-03-01 10:20:00,165.44,165.53,165.29,165.37,6000.0,165.44,165.53,165.29,165.37,6000.0
2010-03-01 10:25:00,165.4,165.4,165.18,165.34,16000.0,165.4,165.4,165.18,165.34,16000.0
2010-03-01 10:30:00,165.42,165.62,165.42,165.51,7100.0,165.42,165.62,165.42,165.51,7100.0
2010-03-01 10:35:00,165.44,165.48,165.31,165.32,5100.0,165.44,165.48,165.31,165.32,5100.0
2010-03-01 10:40:00,165.34,165.41,165.15,165.16,6100.0,165.34,165.41,165.15,165.16,6100.0
2010-03-01 10:45:00,165.16,165.25,165.11,165.16,6000.0,165.16,165.25,165.11,165.16,6000.0
2010-03-01 10:50:00,165.14,165.16,165.05,165.12,3100.0,165.14,165.16,165.05,165.12,3100.0
2010-03-01 10:55:00,165.07,165.29,165.05,165.28,5500.0,165.07,165.29,165.05,165.28,5500.0
2010-03-01 11:00:00,165.38,165.45,165.31,165.41,4100.0,165.38,165.45,165.31,165.41,4100.0
2010-03-01 11:05:00,165.42,165.42,165.24,165.26,6600.0,165.42,165.42,165.24,165.26,6600.0
2010-03-01 11:10:00,165.33,165.39,165.1,165.39,8400.0,165.33,165.39,165.1,165.39,8400.0
2010-03-01 11:15:00,165.43,165.69,165.43,165.6,4700.0,165.43,165.69,165.43,165.6,4700.0
2010-03-01 11:20:00,165.59,165.59,165.38,165.38,3000.0,165.59,165.59,165.38,165.38,3000.0
2010-03-01 11:25:00,165.38,165.43,165.26,165.43,4200.0,165.38,165.43,165.26,165.43,4200.0
2010-03-01 11:30:00,165.43,165.63,165.38,165.53,8700.0,165.43,165.63,165.38,165.53,8700.0
2010-03-01 11:35:00,165.63,165.63,165.56,165.56,2300.0,165.63,165.63,165.56,165.56,2300.0
2010-03-01 11:40:00,165.53,165.64,165.48,165.58,13900.0,165.53,165.64,165.48,165.58,13900.0
2010-03-01 11:45:00,165.62,165.62,165.49,165.54,3600.0,165.62,165.62,165.49,165.54,3600.0
2010-03-01 11:50:00,165.55,165.63,165.55,165.63,3600.0,165.55,165.63,165.55,165.63,3600.0
2010-03-01 11:55:00,165.65,165.65,165.53,165.53,2900.0,165.65,165.65,165.53,165.53,2900.0
2010-03-01 12:00:00,165.55,165.62,165.53,165.53,3900.0,165.55,165.62,165.53,165.53,3900.0
2010-03-01 12:05:00,165.57,165.9,165.49,165.85,8900.0,165.57,165.9,165.49,165.85,8900.0
2010-03-01 12:10:00,165.86,166.0,165.86,165.9,9100.0,165.86,166.0,165.86,165.9,9100.0
2010-03-01 12:15:00,165.9,166.05,165.89,166.04,6700.0,165.9,166.05,165.89,166.04,6700.0
2010-03-01 12:20:00,166.04,166.32,166.04,166.32,6000.0,166.04,166.32,166.04,166.32,6000.0
2010-03-01 12:25:00,166.32,166.34,166.06,166.1,7100.0,166.32,166.34,166.06,166.1,7100.0
2010-03-01 12:30:00,166.09,166.19,166.0,166.16,3500.0,166.09,166.19,166.0,166.16,3500.0
2010-03-01 12:35:00,166.19,166.37,166.19,166.23,23500.0,166.19,166.37,166.19,166.23,23500.0
2010-03-01 12:40:00,166.25,166.27,166.21,166.26,2900.0,166.25,166.27,166.21,166.26,2900.0
2010-03-01 12:45:00,166.25,166.29,166.25,166.27,1800.0,166.25,166.29,166.25,166.27,1800.0
2010-03-01 12:50:00,166.24,166.24,166.08,166.19,6300.0,166.24,166.24,166.08,166.19,6300.0
2010-03-01 12:55:00,166.17,166.17,166.0,166.02,4300.0,166.17,166.17,166.0,166.02,4300.0
2010-03-01 13:00:00,166.02,166.02,165.86,165.9,1900.0,166.02,166.02,165.86,165.9,1900.0
2010-03-01 13:05:00,165.9,165.9,165.77,165.83,3900.0,165.9,165.9,165.77,165.83,3900.0
2010-03-01 13:10:00,165.83,166.0,165.79,166.0,3200.0,165.83,166.0,165.79,166.0,3200.0
2010-03-01 13:15:00,166.0,166.07,165.95,165.95,4000.0,166.0,166.07,165.95,165.95,4000.0
2010-03-01 13:20:00,165.94,165.96,165.82,165.9,3500.0,165.94,165.96,165.82,165.9,3500.0
2010-03-01 13:25:00,165.9,166.0,165.9,165.93,2500.0,165.9,166.0,165.9,165.93,2500.0
2010-03-01 13:30:00,165.95,165.98,165.91,165.93,3400.0,165.95,165.98,165.91,165.93,3400.0
2010-03-01 13:35:00,165.91,165.93,165.8,165.93,4200.0,165.91,165.93,165.8,165.93,4200.0
2010-03-01 13:40:00,165.93,166.14,165.89,166.14,6700.0,165.93,166.14,165.89,166.14,6700.0
2010-03-01 13:45:00,166.04,166.06,165.96,166.0,6200.0,166.04,166.06,165.96,166.0,6200.0
2010-03-01 13:50:00,166.08,166.17,166.05,166.17,2100.0,166.08,166.17,166.05,166.17,2100.0
2010-03-01 13:55:00,166.11,166.18,166.02,166.02,2200.0,166.11,166.18,166.02,166.02,2200.0
2010-03-01 14:00:00,166.02,166.25,166.0,166.25,4500.0,166.02,166.25,166.0,166.25,4500.0
2010-03-01 14:05:00,166.31,166.5,166.31,166.5,7200.0,166.31,166.5,166.31,166.5,7200.0
2010-03-01 14:10:00,166.46,166.5,166.42,166.48,6000.0,166.46,166.5,166.42,166.48,6000.0
2010-03-01 14:15:00,166.48,166.66,166.44,166.66,7600.0,166.48,166.66,166.44,166.66,7600.0
2010-03-01 14:20:00,166.61,166.63,166.51,166.54,12800.0,166.61,166.63,166.51,166.54,12800.0
2010-03-01 14:25:00,166.53,166.54,166.46,166.48,1500.0,166.53,166.54,166.46,166.48,1500.0
2010-03-01 14:30:00,166.53,166.66,166.53,166.65,8000.0,166.53,166.66,166.53,166.65,8000.0
2010-03-01 14:35:00,166.66,166.66,166.51,166.51,11000.0,166.66,166.66,166.51,166.51,11000.0
2010-03-01 14:40:00,166.51,166.57,166.47,166.47,5200.0,166.51,166.57,166.47,166.47,5200.0
2010-03-01 14:45:00,166.48,166.48,166.21,166.21,3800.0,166.48,166.48,166.21,166.21,3800.0
2010-03-01 14:50:00,166.24,166.43,166.24,166.35,8600.0,166.24,166.43,166.24,166.35,8600.0
2010-03-01 14:55:00,166.46,166.46,166.33,166.41,1400.0,166.46,166.46,166.33,166.41,1400.0
2010-03-01 15:00:00,166.4,166.46,166.24,166.28,6100.0,166.4,166.46,166.24,166.28,6100.0
2010-03-01 15:05:00,166.18,166.21,166.06,166.1,13500.0,166.18,166.21,166.06,166.1,13500.0
2010-03-01 15:10:00,166.1,166.21,165.98,166.21,11000.0,166.1,166.21,165.98,166.21,11000.0
2010-03-01 15:15:00,166.23,166.23,166.14,166.18,7800.0,166.23,166.23,166.14,166.18,7800.0
2010-03-01 15:20:00,166.21,166.31,166.1,166.31,10400.0,166.21,166.31,166.1,166.31,10400.0
2010-03-01 15:25:00,166.31,166.35,166.15,166.15,8500.0,166.31,166.35,166.15,166.15,8500.0
2010-03-01 15:30:00,166.13,166.2,165.94,166.12,35000.0,166.13,166.2,165.94,166.12,35000.0
2010-03-01 15:35:00,166.11,166.17,166.07,166.13,12600.0,166.11,166.17,166.07,166.13,12600.0
2010-03-01 15:40:00,166.15,166.15,166.02,166.08,19500.0,166.15,166.15,166.02,166.08,19500.0
2010-03-01 15:45:00,166.11,166.11,165.9,165.94,22000.0,166.11,166.11,165.9,165.94,22000.0
2010-03-01 15:50:00,165.96,166.08,165.86,166.08,23100.0,165.96,166.08,165.86,166.08,23100.0
2010-03-01 15:55:00,166.09,166.12,165.87,165.97,64900.0,166.09,166.12,165.87,165.97,64900.0
2010-03-02 09:30:00,168.34,169.96,167.77,169.36,124600.0,168.34,169.96,167.77,169.36,124600.0
2010-03-02 09:35:00,169.26,169.28,167.28,168.04,48700.0,169.26,169.28,167.28,168.04,48700.0
2010-03-02 09:40:00,168.03,168.42,167.91,168.08,18500.0,168.03,168.42,167.91,168.08,18500.0
2010-03-02 09:45:00,168.08,168.08,167.28,167.28,28600.0,168.08,168.08,167.28,167.28,28600.0
2010-03-02 09:50:00,167.29,167.66,166.6,166.94,36700.0,167.29,167.66,166.6,166.94,36700.0
2010-03-02 09:55:00,167.04,167.04,166.25,166.36,27600.0,167.04,167.04,166.25,166.36,27600.0
2010-03-02 10:00:00,166.52,166.86,166.21,166.46,54100.0,166.52,166.86,166.21,166.46,54100.0
2010-03-02 10:05:00,166.42,166.46,165.72,166.02,43400.0,166.42,166.46,165.72,166.02,43400.0
2010-03-02 10:10:00,165.99,166.74,165.99,166.73,22500.0,165.99,166.74,165.99,166.73,22500.0
2010-03-02 10:15:00,166.68,168.09,166.65,167.75,47900.0,166.68,168.09,166.65,167.75,47900.0
2010-03-02 10:20:00,167.79,167.92,167.64,167.91,18000.0,167.79,167.92,167.64,167.91,18000.0
2010-03-02 10:25:00,167.84,167.84,167.4,167.47,11600.0,167.84,167.84,167.4,167.47,11600.0
2010-03-02 10:30:00,167.51,168.71,167.36,168.69,37200.0,167.51,168.71,167.36,168.69,37200.0
2010-03-02 10:35:00,168.69,169.49,168.67,169.4,37000.0,168.69,169.49,168.67,169.4,37000.0
2010-03-02 10:40:00,169.4,170.33,169.36,169.84,53100.0,169.4,170.33,169.36,169.84,53100.0
2010-03-02 10:45:00,169.84,169.98,168.26,168.29,31400.0,169.84,169.98,168.26,168.29,31400.0
2010-03-02 10:50:00,168.34,168.52,167.87,168.34,35800.0,168.34,168.52,167.87,168.34,35800.0
2010-03-02 10:55:00,168.34,168.39,167.53,167.92,24800.0,168.34,168.39,167.53,167.92,24800.0
2010-03-02 11:00:00,167.97,168.1,167.79,168.0,16000.0,167.97,168.1,167.79,168.0,16000.0
2010-03-02 11:05:00,168.0,168.0,167.51,167.94,46800.0,168.0,168.0,167.51,167.94,46800.0
2010-03-02 11:10:00,167.91,168.0,167.81,167.98,19800.0,167.91,168.0,167.81,167.98,19800.0
2010-03-02 11:15:00,168.0,168.0,167.86,167.86,11200.0,168.0,168.0,167.86,167.86,11200.0
2010-03-02 11:20:00,167.86,167.86,166.75,167.17,49200.0,167.86,167.86,166.75,167.17,49200.0
2010-03-02 11:25:00,167.15,167.5,167.07,167.5,8500.0,167.15,167.5,167.07,167.5,8500.0
2010-03-02 11:30:00,167.4,167.46,167.28,167.46,8000.0,167.4,167.46,167.28,167.46,8000.0
2010-03-02 11:35:00,167.37,167.66,167.35,167.66,9500.0,167.37,167.66,167.35,167.66,9500.0
2010-03-02 11:40:00,167.71,167.75,167.41,167.43,11000.0,167.71,167.75,167.41,167.43,11000.0
2010-03-02 11:45:00,167.42,167.51,167.25,167.51,5700.0,167.42,167.51,167.25,167.51,5700.0
2010-03-02 11:50:00,167.49,167.54,167.4,167.4,2700.0,167.49,167.54,167.4,167.4,2700.0
2010-03-02 11:55:00,167.43,167.43,167.24,167.42,9100.0,167.43,167.43,167.24,167.42,9100.0
2010-03-02 12:00:00,167.47,167.62,167.46,167.62,6100.0,167.47,167.62,167.46,167.62,6100.0
2010-03-02 12:05:00,167.57,167.6,167.41,167.55,6500.0,167.57,167.6,167.41,167.55,6500.0
2010-03-02 12:10:00,167.58,168.04,167.57,168.04,16900.0,167.58,168.04,167.57,168.04,16900.0
2010-03-02 12:15:00,168.0,168.01,167.82,167.82,6200.0,168.0,168.01,167.82,167.82,6200.0
2010-03-02 12:20:00,167.79,168.17,167.7,168.03,10900.0,167.79,168.17,167.7,168.03,10900.0
2010-03-02 12:25:00,168.1,168.15,167.94,167.98,5400.0,168.1,168.15,167.94,167.98,5400.0
2010-03-02 12:30:00,167.94,167.94,167.35,167.35,11500.0,167.94,167.94,167.35,167.35,11500.0
2010-03-02 12:35:00,167.25,167.25,166.87,166.87,12100.0,167.25,167.25,166.87,166.87,12100.0
2010-03-02 12:40:00,166.79,166.85,166.56,166.6,11000.0,166.79,166.85,166.56,166.6,11000.0
2010-03-02 12:45:00,166.61,167.0,166.59,166.9,8000.0,166.61,167.0,166.59,166.9,8000.0
2010-03-02 12:50:00,166.78,166.83,166.6,166.6,4600.0,166.78,166.83,166.6,166.6,4600.0
2010-03-02 12:55:00,166.61,166.68,166.42,166.51,9900.0,166.61,166.68,166.42,166.51,9900.0
2010-03-02 13:00:00,166.51,167.0,166.51,166.96,5900.0,166.51,167.0,166.51,166.96,5900.0
2010-03-02 13:05:00,166.96,166.96,166.81,166.81,1500.0,166.96,166.96,166.81,166.81,1500.0
2010-03-02 13:10:00,166.85,167.04,166.85,166.99,5400.0,166.85,167.04,166.85,166.99,5400.0
2010-03-02 13:15:00,167.0,167.0,166.95,166.96,3600.0,167.0,167.0,166.95,166.96,3600.0
2010-03-02 13:20:00,166.89,166.89,166.69,166.69,1900.0,166.89,166.89,166.69,166.69,1900.0
2010-03-02 13:25:00,166.71,166.8,166.7,166.7,1800.0,166.71,166.8,166.7,166.7,1800.0
2010-03-02 13:30:00,166.64,166.67,166.58,166.58,2800.0,166.64,166.67,166.58,166.58,2800.0
2010-03-02 13:35:00,166.58,166.63,165.88,165.9,13900.0,166.58,166.63,165.88,165.9,13900.0
2010-03-02 13:40:00,165.92,165.98,165.15,165.2,31900.0,165.92,165.98,165.15,165.2,31900.0
2010-03-02 13:45:00,165.24,165.84,165.09,165.5,31000.0,165.24,165.84,165.09,165.5,31000.0
2010-03-02 13:50:00,165.46,165.84,165.35,165.84,13000.0,165.46,165.84,165.35,165.84,13000.0
2010-03-02 13:55:00,165.88,165.92,165.6,165.92,10500.0,165.88,165.92,165.6,165.92,10500.0
2010-03-02 14:00:00,165.97,166.35,165.88,166.26,15700.0,165.97,166.35,165.88,166.26,15700.0
2010-03-02 14:05:00,166.26,166.45,166.08,166.26,12200.0,166.26,166.45,166.08,166.26,12200.0
2010-03-02 14:10:00,166.26,166.26,165.75,165.75,10600.0,166.26,166.26,165.75,165.75,10600.0
2010-03-02 14:15:00,165.69,165.74,165.43,165.57,12200.0,165.69,165.74,165.43,165.57,12200.0
2010-03-02 14:20:00,165.51,165.53,165.06,165.12,11400.0,165.51,165.53,165.06,165.12,11400.0
2010-03-02 14:25:00,165.09,165.13,164.87,164.91,33800.0,165.09,165.13,164.87,164.91,33800.0
2010-03-02 14:30:00,164.91,165.45,164.75,165.37,24100.0,164.91,165.45,164.75,165.37,24100.0
2010-03-02 14:35:00,165.36,165.7,165.28,165.65,13700.0,165.36,165.7,165.28,165.65,13700.0
2010-03-02 14:40:00,165.61,165.83,165.52,165.65,15900.0,165.61,165.83,165.52,165.65,15900.0
2010-03-02 14:45:00,165.65,165.66,165.16,165.23,18300.0,165.65,165.66,165.16,165.23,18300.0
2010-03-02 14:50:00,165.24,165.79,164.89,165.63,20400.0,165.24,165.79,164.89,165.63,20400.0
2010-03-02 14:55:00,165.63,165.7,165.36,165.64,14200.0,165.63,165.7,165.36,165.64,14200.0
2010-03-02 15:00:00,165.62,165.74,165.4,165.74,15200.0,165.62,165.74,165.4,165.74,15200.0
2010-03-02 15:05:00,165.74,165.78,165.37,165.37,13700.0,165.74,165.78,165.37,165.37,13700.0
2010-03-02 15:10:00,165.4,165.68,165.16,165.47,17600.0,165.4,165.68,165.16,165.47,17600.0
2010-03-02 15:15:00,165.46,165.46,165.13,165.19,6400.0,165.46,165.46,165.13,165.19,6400.0
2010-03-02 15:20:00,165.15,165.18,164.82,164.82,23200.0,165.15,165.18,164.82,164.82,23200.0
2010-03-02 15:25:00,164.8,164.93,164.56,164.88,36200.0,164.8,164.93,164.56,164.88,36200.0
2010-03-02 15:30:00,164.84,165.0,164.62,164.94,45000.0,164.84,165.0,164.62,164.94,45000.0
2010-03-02 15:35:00,164.97,165.04,164.81,164.94,32300.0,164.97,165.04,164.81,164.94,32300.0
2010-03-02 15:40:00,164.94,165.17,164.6,164.66,38700.0,164.94,165.17,164.6,164.66,38700.0
2010-03-02 15:45:00,164.66,165.08,164.63,165.01,30800.0,164.66,165.08,164.63,165.01,30800.0
2010-03-02 15:50:00,164.95,165.02,164.76,164.8,21300.0,164.95,165.02,164.76,164.8,21300.0
2010-03-02 15:55:00,164.75,164.77,164.53,164.69,57900.0,164.75,164.77,164.53,164.69,57900.0
2010-03-03 09:30:00,163.88,164.0,162.57,163.87,72300.0,163.88,164.0,162.57,163.87,72300.0
2010-03-03 09:35:00,163.8,163.89,163.41,163.41,18400.0,163.8,163.89,163.41,163.41,18400.0
2010-03-03 09:40:00,163.46,164.32,163.43,164.32,30500.0,163.46,164.32,163.43,164.32,30500.0
2010-03-03 09:45:00,164.28,165.0,164.01,164.94,16700.0,164.28,165.0,164.01,164.94,16700.0
2010-03-03 09:50:00,164.89,164.92,164.72,164.92,12500.0,164.89,164.92,164.72,164.92,12500.0
2010-03-03 09:55:00,164.93,165.2,164.64,165.2,37600.0,164.93,165.2,164.64,165.2,37600.0
2010-03-03 10:00:00,165.33,165.45,164.67,165.04,38500.0,165.33,165.45,164.67,165.04,38500.0
2010-03-03 10:05:00,165.02,165.06,164.73,164.73,17900.0,165.02,165.06,164.73,164.73,17900.0
2010-03-03 10:10:00,164.72,164.73,164.48,164.64,16200.0,164.72,164.73,164.48,164.64,16200.0
2010-03-03 10:15:00,164.65,165.08,164.51,164.97,23100.0,164.65,165.08,164.51,164.97,23100.0
2010-03-03 10:20:00,164.87,165.2,164.82,165.16,8400.0,164.87,165.2,164.82,165.16,8400.0
2010-03-03 10:25:00,165.31,165.74,165.3,165.63,15600.0,165.31,165.74,165.3,165.63,15600.0
2010-03-03 10:30:00,165.63,165.78,165.47,165.75,13000.0,165.63,165.78,165.47,165.75,13000.0
2010-03-03 10:35:00,165.8,166.27,165.8,166.1,12600.0,165.8,166.27,165.8,166.1,12600.0
2010-03-03 10:40:00,166.1,166.1,165.71,165.78,7800.0,166.1,166.1,165.71,165.78,7800.0
2010-03-03 10:45:00,165.81,165.93,165.76,165.86,5600.0,165.81,165.93,165.76,165.86,5600.0
2010-03-03 10:50:00,165.86,165.86,165.63,165.79,17200.0,165.86,165.86,165.63,165.79,17200.0
2010-03-03 10:55:00,165.79,166.08,165.63,165.77,5900.0,165.79,166.08,165.63,165.77,5900.0
2010-03-03 11:00:00,165.68,165.79,165.39,165.78,13300.0,165.68,165.79,165.39,165.78,13300.0
2010-03-03 11:05:00,165.78,165.98,165.69,165.7,6100.0,165.78,165.98,165.69,165.7,6100.0
2010-03-03 11:10:00,165.69,166.0,165.39,165.93,8500.0,165.69,166.0,165.39,165.93,8500.0
2010-03-03 11:15:00,165.93,166.0,165.56,165.57,6000.0,165.93,166.0,165.56,165.57,6000.0
2010-03-03 11:20:00,165.6,165.81,165.39,165.39,7600.0,165.6,165.81,165.39,165.39,7600.0
2010-03-03 11:25:00,165.36,165.55,165.24,165.42,9200.0,165.36,165.55,165.24,165.42,9200.0
2010-03-03 11:30:00,165.42,165.59,165.37,165.52,5600.0,165.42,165.59,165.37,165.52,5600.0
2010-03-03 11:35:00,165.52,165.52,165.07,165.07,5700.0,165.52,165.52,165.07,165.07,5700.0
2010-03-03 11:40:00,165.07,165.22,164.9,164.98,10500.0,165.07,165.22,164.9,164.98,10500.0
2010-03-03 11:45:00,164.91,165.21,164.9,165.18,15700.0,164.91,165.21,164.9,165.18,15700.0
2010-03-03 11:50:00,165.13,165.15,164.68,164.68,10400.0,165.13,165.15,164.68,164.68,10400.0
2010-03-03 11:55:00,164.66,164.85,164.59,164.82,6800.0,164.66,164.85,164.59,164.82,6800.0
2010-03-03 12:00:00,164.82,164.86,164.63,164.67,3900.0,164.82,164.86,164.63,164.67,3900.0
2010-03-03 12:05:00,164.71,165.08,164.61,164.93,14300.0,164.71,165.08,164.61,164.93,14300.0
2010-03-03 12:10:00,164.93,165.01,164.77,164.88,15100.0,164.93,165.01,164.77,164.88,15100.0
2010-03-03 12:15:00,164.88,164.88,164.55,164.55,6900.0,164.88,164.88,164.55,164.55,6900.0
2010-03-03 12:20:00,164.52,164.67,164.32,164.5,8300.0,164.52,164.67,164.32,164.5,8300.0
2010-03-03 12:25:00,164.5,164.71,164.42,164.64,6800.0,164.5,164.71,164.42,164.64,6800.0
2010-03-03 12:30:00,164.67,164.75,164.54,164.69,9800.0,164.67,164.75,164.54,164.69,9800.0
2010-03-03 12:35:00,164.59,164.64,164.43,164.46,14800.0,164.59,164.64,164.43,164.46,14800.0
2010-03-03 12:40:00,164.47,164.6,164.32,164.33,9100.0,164.47,164.6,164.32,164.33,9100.0
2010-03-03 12:45:00,164.35,164.48,164.3,164.48,6900.0,164.35,164.48,164.3,164.48,6900.0
2010-03-03 12:50:00,164.41,164.46,164.2,164.28,9000.0,164.41,164.46,164.2,164.28,9000.0
2010-03-03 12:55:00,164.24,164.3,164.1,164.18,7400.0,164.24,164.3,164.1,164.18,7400.0
2010-03-03 13:00:00,164.18,164.57,164.18,164.54,6800.0,164.18,164.57,164.18,164.54,6800.0
2010-03-03 13:05:00,164.45,164.45,164.29,164.29,1300.0,164.45,164.45,164.29,164.29,1300.0
2010-03-03 13:10:00,164.29,164.34,164.17,164.3,4300.0,164.29,164.34,164.17,164.3,4300.0
2010-03-03 13:15:00,164.34,164.59,164.3,164.48,5300.0,164.34,164.59,164.3,164.48,5300.0
2010-03-03 13:20:00,164.57,164.65,164.5,164.63,5700.0,164.57,164.65,164.5,164.63,5700.0
2010-03-03 13:25:00,164.62,164.63,164.38,164.38,5900.0,164.62,164.63,164.38,164.38,5900.0
2010-03-03 13:30:00,164.4,164.95,164.36,164.93,16000.0,164.4,164.95,164.36,164.93,16000.0
2010-03-03 13:35:00,164.95,164.99,164.79,164.83,7100.0,164.95,164.99,164.79,164.83,7100.0
2010-03-03 13:40:00,164.86,164.99,164.75,164.81,7200.0,164.86,164.99,164.75,164.81,7200.0
2010-03-03 13:45:00,164.86,164.92,164.81,164.85,4600.0,164.86,164.92,164.81,164.85,4600.0
2010-03-03 13:50:00,164.82,164.86,164.76,164.82,3700.0,164.82,164.86,164.76,164.82,3700.0
2010-03-03 13:55:00,164.82,164.84,164.75,164.84,5400.0,164.82,164.84,164.75,164.84,5400.0
2010-03-03 14:00:00,164.83,165.06,164.81,164.97,10600.0,164.83,165.06,164.81,164.97,10600.0
2010-03-03 14:05:00,164.98,165.14,164.89,164.89,8400.0,164.98,165.14,164.89,164.89,8400.0
2010-03-03 14:10:00,164.9,164.9,164.77,164.78,9900.0,164.9,164.9,164.77,164.78,9900.0
2010-03-03 14:15:00,164.77,164.77,164.42,164.43,9700.0,164.77,164.77,164.42,164.43,9700.0
2010-03-03 14:20:00,164.43,164.44,164.34,164.36,6400.0,164.43,164.44,164.34,164.36,6400.0
2010-03-03 14:25:00,164.44,164.44,164.17,164.33,6000.0,164.44,164.44,164.17,164.33,6000.0
2010-03-03 14:30:00,164.35,164.53,164.33,164.5,10200.0,164.35,164.53,164.33,164.5,10200.0
2010-03-03 14:35:00,164.52,164.77,164.48,164.51,8900.0,164.52,164.77,164.48,164.51,8900.0
2010-03-03 14:40:00,164.48,164.52,164.38,164.42,8000.0,164.48,164.52,164.38,164.42,8000.0
2010-03-03 14:45:00,164.4,164.71,164.35,164.65,16500.0,164.4,164.71,164.35,164.65,16500.0
2010-03-03 14:50:00,164.62,164.83,164.62,164.82,8500.0,164.62,164.83,164.62,164.82,8500.0
2010-03-03 14:55:00,164.82,164.82,164.44,164.61,11400.0,164.82,164.82,164.44,164.61,11400.0
2010-03-03 15:00:00,164.64,164.66,164.48,164.62,6200.0,164.64,164.66,164.48,164.62,6200.0
2010-03-03 15:05:00,164.6,164.64,164.49,164.49,4700.0,164.6,164.64,164.49,164.49,4700.0
2010-03-03 15:10:00,164.53,164.56,164.41,164.48,12500.0,164.53,164.56,164.41,164.48,12500.0
2010-03-03 15:15:00,164.48,164.64,164.48,164.64,5400.0,164.48,164.64,164.48,164.64,5400.0
2010-03-03 15:20:00,164.57,164.76,164.55,164.74,8100.0,164.57,164.76,164.55,164.74,8100.0
2010-03-03 15:25:00,164.77,164.83,164.72,164.77,10700.0,164.77,164.83,164.72,164.77,10700.0
2010-03-03 15:30:00,164.8,164.86,164.71,164.82,9900.0,164.8,164.86,164.71,164.82,9900.0
2010-03-03 15:35:00,164.84,164.85,164.64,164.82,11500.0,164.84,164.85,164.64,164.82,11500.0
2010-03-03 15:40:00,164.77,164.8,164.63,164.65,10300.0,164.77,164.8,164.63,164.65,10300.0
2010-03-03 15:45:00,164.63,164.79,164.57,164.79,17200.0,164.63,164.79,164.57,164.79,17200.0
2010-03-03 15:50:00,164.82,164.87,164.68,164.68,20900.0,164.82,164.87,164.68,164.68,20900.0
2010-03-03 15:55:00,164.64,164.87,164.56,164.57,23600.0,164.64,164.87,164.56,164.57,23600.0
2010-03-04 09:30:00,164.78,165.63,164.75,165.41,8800.0,164.78,165.63,164.75,165.41,8800.0
2010-03-04 09:35:00,165.6,165.65,165.22,165.41,8500.0,165.6,165.65,165.22,165.41,8500.0
2010-03-04 09:40:00,165.42,165.8,165.42,165.8,2500.0,165.42,165.8,165.42,165.8,2500.0
2010-03-04 09:45:00,165.78,165.87,165.62,165.76,12300.0,165.78,165.87,165.62,165.76,12300.0
2010-03-04 09:50:00,165.84,166.68,165.84,166.68,10200.0,165.84,166.68,165.84,166.68,10200.0
2010-03-04 09:55:00,166.68,166.7,166.45,166.64,11400.0,166.68,166.7,166.45,166.64,11400.0
2010-03-04 10:00:00,166.63,166.63,166.45,166.54,11000.0,166.63,166.63,166.45,166.54,11000.0
2010-03-04 10:05:00,166.5,166.51,166.15,166.15,5000.0,166.5,166.51,166.15,166.15,5000.0
2010-03-04 10:10:00,166.3,166.4,166.19,166.19,9600.0,166.3,166.4,166.19,166.19,9600.0
2010-03-04 10:15:00,166.22,166.34,166.17,166.27,5200.0,166.22,166.34,166.17,166.27,5200.0
2010-03-04 10:20:00,166.36,166.53,166.36,166.48,5000.0,166.36,166.53,166.36,166.48,5000.0
2010-03-04 10:25:00,166.5,166.5,166.27,166.32,2100.0,166.5,166.5,166.27,166.32,2100.0
2010-03-04 10:30:00,166.26,166.26,166.05,166.11,3000.0,166.26,166.26,166.05,166.11,3000.0
2010-03-04 10:35:00,166.13,166.4,166.08,166.26,2400.0,166.13,166.4,166.08,166.26,2400.0
2010-03-04 10:40:00,166.23,166.27,166.07,166.21,1600.0,166.23,166.27,166.07,166.21,1600.0
2010-03-04 10:45:00,166.25,166.34,166.17,166.27,2400.0,166.25,166.34,166.17,166.27,2400.0
2010-03-04 10:50:00,166.31,166.31,166.17,166.17,1700.0,166.31,166.31,166.17,166.17,1700.0
2010-03-04 10:55:00,166.23,166.33,166.21,166.21,1400.0,166.23,166.33,166.21,166.21,1400.0
2010-03-04 11:00:00,166.18,166.24,166.09,166.24,1000.0,166.18,166.24,166.09,166.24,1000.0
2010-03-04 11:05:00,166.31,166.33,166.16,166.25,3600.0,166.31,166.33,166.16,166.25,3600.0
2010-03-04 11:10:00,166.29,166.37,166.24,166.35,1800.0,166.29,166.37,166.24,166.35,1800.0
2010-03-04 11:15:00,166.27,166.4,166.27,166.4,7500.0,166.27,166.4,166.27,166.4,7500.0
2010-03-04 11:20:00,166.38,166.66,166.31,166.65,4600.0,166.38,166.66,166.31,166.65,4600.0
2010-03-04 11:25:00,166.67,166.75,166.56,166.64,4400.0,166.67,166.75,166.56,166.64,4400.0
2010-03-04 11:30:00,166.65,166.92,166.65,166.9,8700.0,166.65,166.92,166.65,166.9,8700.0
2010-03-04 11:35:00,166.91,167.0,166.89,167.0,4600.0,166.91,167.0,166.89,167.0,4600.0
2010-03-04 11:40:00,167.02,167.05,166.93,166.99,5100.0,167.02,167.05,166.93,166.99,5100.0
2010-03-04 11:45:00,167.02,167.1,167.01,167.1,1500.0,167.02,167.1,167.01,167.1,1500.0
2010-03-04 11:50:00,167.05,167.2,167.05,167.07,9200.0,167.05,167.2,167.05,167.07,9200.0
2010-03-04 11:55:00,167.16,167.2,167.11,167.17,3300.0,167.16,167.2,167.11,167.17,3300.0
2010-03-04 12:00:00,167.2,167.2,167.14,167.15,3700.0,167.2,167.2,167.14,167.15,3700.0
2010-03-04 12:05:00,167.19,167.35,167.14,167.34,6600.0,167.19,167.35,167.14,167.34,6600.0
2010-03-04 12:10:00,167.36,167.38,167.26,167.34,13400.0,167.36,167.38,167.26,167.34,13400.0
2010-03-04 12:15:00,167.4,167.44,167.3,167.34,13600.0,167.4,167.44,167.3,167.34,13600.0
2010-03-04 12:20:00,167.35,167.44,167.31,167.39,10600.0,167.35,167.44,167.31,167.39,10600.0
2010-03-04 12:25:00,167.36,167.49,167.36,167.45,4900.0,167.36,167.49,167.36,167.45,4900.0
2010-03-04 12:30:00,167.49,167.66,167.49,167.6,6800.0,167.49,167.66,167.49,167.6,6800.0
2010-03-04 12:35:00,167.6,167.61,167.43,167.58,7200.0,167.6,167.61,167.43,167.58,7200.0
2010-03-04 12:40:00,167.58,167.76,167.58,167.66,4900.0,167.58,167.76,167.58,167.66,4900.0
2010-03-04 12:45:00,167.69,167.91,167.69,167.84,8100.0,167.69,167.91,167.69,167.84,8100.0
2010-03-04 12:50:00,167.88,167.9,167.73,167.79,4500.0,167.88,167.9,167.73,167.79,4500.0
2010-03-04 12:55:00,167.82,167.84,167.74,167.74,3500.0,167.82,167.84,167.74,167.74,3500.0
2010-03-04 13:00:00,167.81,167.82,167.72,167.77,3700.0,167.81,167.82,167.72,167.77,3700.0
2010-03-04 13:05:00,167.74,167.91,167.72,167.91,4300.0,167.74,167.91,167.72,167.91,4300.0
2010-03-04 13:10:00,167.84,167.99,167.84,167.93,5500.0,167.84,167.99,167.84,167.93,5500.0
2010-03-04 13:15:00,167.96,168.05,167.96,168.01,7400.0,167.96,168.05,167.96,168.01,7400.0
2010-03-04 13:20:00,168.0,168.05,167.97,168.0,7300.0,168.0,168.05,167.97,168.0,7300.0
2010-03-04 13:25:00,168.0,168.01,167.92,167.99,13100.0,168.0,168.01,167.92,167.99,13100.0
2010-03-04 13:30:00,167.99,168.05,167.98,168.03,19500.0,167.99,168.05,167.98,168.03,19500.0
2010-03-04 13:35:00,168.03,168.05,167.98,168.03,19500.0,168.03,168.05,167.98,168.03,19500.0
2010-03-04 13:40:00,167.98,168.07,167.98,168.04,14900.0,167.98,168.07,167.98,168.04,14900.0
2010-03-04 13:45:00,168.01,168.1,167.99,168.03,6900.0,168.01,168.1,167.99,168.03,6900.0
2010-03-04 13:50:00,168.09,168.4,168.09,168.32,8600.0,168.09,168.4,168.09,168.32,8600.0
2010-03-04 13:55:00,168.28,168.37,168.21,168.37,4700.0,168.28,168.37,168.21,168.37,4700.0
2010-03-04 14:00:00,168.31,168.35,168.0,168.04,5600.0,168.31,168.35,168.0,168.04,5600.0
2010-03-04 14:05:00,168.04,168.05,167.97,168.0,10200.0,168.04,168.05,167.97,168.0,10200.0
2010-03-04 14:10:00,168.01,168.05,167.98,167.99,5700.0,168.01,168.05,167.98,167.99,5700.0
2010-03-04 14:15:00,168.0,168.12,168.0,168.01,51500.0,168.0,168.12,168.0,168.01,51500.0
2010-03-04 14:20:00,167.98,168.06,167.98,167.98,12700.0,167.98,168.06,167.98,167.98,12700.0
2010-03-04 14:25:00,168.0,168.02,167.97,168.0,10400.0,168.0,168.02,167.97,168.0,10400.0
2010-03-04 14:30:00,168.02,168.03,167.97,168.0,14400.0,168.02,168.03,167.97,168.0,14400.0
2010-03-04 14:35:00,168.0,168.04,167.97,168.04,3800.0,168.0,168.04,167.97,168.04,3800.0
2010-03-04 14:40:00,168.04,168.18,168.03,168.06,5700.0,168.04,168.18,168.03,168.06,5700.0
2010-03-04 14:45:00,168.07,168.16,168.07,168.1,5900.0,168.07,168.16,168.07,168.1,5900.0
2010-03-04 14:50:00,168.05,168.09,167.99,168.08,3600.0,168.05,168.09,167.99,168.08,3600.0
2010-03-04 14:55:00,168.06,168.07,167.99,168.0,4100.0,168.06,168.07,167.99,168.0,4100.0
2010-03-04 15:00:00,167.99,168.0,167.77,167.85,18700.0,167.99,168.0,167.77,167.85,18700.0
2010-03-04 15:05:00,167.9,167.9,167.76,167.79,9700.0,167.9,167.9,167.76,167.79,9700.0
2010-03-04 15:10:00,167.79,167.84,167.75,167.75,30300.0,167.79,167.84,167.75,167.75,30300.0
2010-03-04 15:15:00,167.8,167.9,167.77,167.82,5700.0,167.8,167.9,167.77,167.82,5700.0
2010-03-04 15:20:00,167.82,167.88,167.77,167.88,20100.0,167.82,167.88,167.77,167.88,20100.0
2010-03-04 15:25:00,167.85,167.88,167.79,167.85,7400.0,167.85,167.88,167.79,167.85,7400.0
2010-03-04 15:30:00,167.85,167.89,167.71,167.79,17800.0,167.85,167.89,167.71,167.79,17800.0
2010-03-04 15:35:00,167.78,167.83,167.73,167.75,12900.0,167.78,167.83,167.73,167.75,12900.0
2010-03-04 15:40:00,167.74,167.95,167.73,167.95,11400.0,167.74,167.95,167.73,167.95,11400.0
2010-03-04 15:45:00,167.96,168.1,167.8,167.8,24400.0,167.96,168.1,167.8,167.8,24400.0
2010-03-04 15:50:00,167.83,167.83,167.54,167.61,16400.0,167.83,167.83,167.54,167.61,16400.0
2010-03-04 15:55:00,167.66,167.73,167.52,167.73,28600.0,167.66,167.73,167.52,167.73,28600.0
2010-03-05 09:30:00,168.5,169.1,168.01,168.03,4000.0,168.5,169.1,168.01,168.03,4000.0
2010-03-05 09:35:00,168.03,168.33,167.86,168.29,7600.0,168.03,168.33,167.86,168.29,7600.0
2010-03-05 09:40:00,168.22,168.63,168.21,168.28,5700.0,168.22,168.63,168.21,168.28,5700.0
2010-03-05 09:45:00,168.27,168.89,168.21,168.72,5300.0,168.27,168.89,168.21,168.72,5300.0
2010-03-05 09:50:00,168.85,169.27,168.79,169.26,10300.0,168.85,169.27,168.79,169.26,10300.0
2010-03-05 09:55:00,169.11,169.21,168.85,169.14,15600.0,169.11,169.21,168.85,169.14,15600.0
2010-03-05 10:00:00,169.28,169.38,168.95,169.21,27800.0,169.28,169.38,168.95,169.21,27800.0
2010-03-05 10:05:00,169.2,169.21,168.89,168.93,9800.0,169.2,169.21,168.89,168.93,9800.0
2010-03-05 10:10:00,168.95,169.34,168.95,169.24,5800.0,168.95,169.34,168.95,169.24,5800.0
2010-03-05 10:15:00,169.26,169.49,169.26,169.47,5800.0,169.26,169.49,169.26,169.47,5800.0
2010-03-05 10:20:00,169.44,169.49,169.37,169.41,3600.0,169.44,169.49,169.37,169.41,3600.0
2010-03-05 10:25:00,169.4,169.49,169.34,169.46,7000.0,169.4,169.49,169.34,169.46,7000.0
2010-03-05 10:30:00,169.46,169.46,169.33,169.42,2200.0,169.46,169.46,169.33,169.42,2200.0
2010-03-05 10:35:00,169.44,169.75,169.38,169.67,14100.0,169.44,169.75,169.38,169.67,14100.0
2010-03-05 10:40:00,169.67,169.67,169.46,169.52,5300.0,169.67,169.67,169.46,169.52,5300.0
2010-03-05 10:45:00,169.53,169.57,169.39,169.39,2400.0,169.53,169.57,169.39,169.39,2400.0
2010-03-05 10:50:00,169.53,169.57,169.44,169.44,6500.0,169.53,169.57,169.44,169.44,6500.0
2010-03-05 10:55:00,169.44,169.53,169.41,169.5,8200.0,169.44,169.53,169.41,169.5,8200.0
2010-03-05 11:00:00,169.62,169.62,169.38,169.4,3900.0,169.62,169.62,169.38,169.4,3900.0
2010-03-05 11:05:00,169.46,169.46,169.17,169.17,4700.0,169.46,169.46,169.17,169.17,4700.0
2010-03-05 11:10:00,169.19,169.35,169.19,169.32,4500.0,169.19,169.35,169.19,169.32,4500.0
2010-03-05 11:15:00,169.41,169.44,169.33,169.4,2400.0,169.41,169.44,169.33,169.4,2400.0
2010-03-05 11:20:00,169.28,169.3,169.12,169.12,1200.0,169.28,169.3,169.12,169.12,1200.0
2010-03-05 11:25:00,169.19,169.26,169.16,169.26,4400.0,169.19,169.26,169.16,169.26,4400.0
2010-03-05 11:30:00,169.19,169.23,169.15,169.21,2000.0,169.19,169.23,169.15,169.21,2000.0
2010-03-05 11:35:00,169.16,169.18,169.06,169.06,4300.0,169.16,169.18,169.06,169.06,4300.0
2010-03-05 11:40:00,169.06,169.06,168.93,168.93,4900.0,169.06,169.06,168.93,168.93,4900.0
2010-03-05 11:45:00,168.97,169.03,168.96,169.0,4000.0,168.97,169.03,168.96,169.0,4000.0
2010-03-05 11:50:00,168.99,169.07,168.95,169.05,21600.0,168.99,169.07,168.95,169.05,21600.0
2010-03-05 11:55:00,169.07,169.09,168.98,168.98,2800.0,169.07,169.09,168.98,168.98,2800.0
2010-03-05 12:00:00,168.94,169.0,168.9,168.98,3500.0,168.94,169.0,168.9,168.98,3500.0
2010-03-05 12:05:00,168.98,168.99,168.91,168.97,5800.0,168.98,168.99,168.91,168.97,5800.0
2010-03-05 12:10:00,169.0,169.06,168.98,168.98,1800.0,169.0,169.06,168.98,168.98,1800.0
2010-03-05 12:15:00,168.91,168.97,168.91,168.95,1100.0,168.91,168.97,168.91,168.95,1100.0
2010-03-05 12:20:00,168.96,168.96,168.79,168.79,3000.0,168.96,168.96,168.79,168.79,3000.0
2010-03-05 12:25:00,168.82,168.84,168.52,168.52,6500.0,168.82,168.84,168.52,168.52,6500.0
2010-03-05 12:30:00,168.58,168.79,168.54,168.79,6100.0,168.58,168.79,168.54,168.79,6100.0
2010-03-05 12:35:00,168.79,168.87,168.75,168.85,3500.0,168.79,168.87,168.75,168.85,3500.0
2010-03-05 12:40:00,168.8,168.84,168.7,168.74,2600.0,168.8,168.84,168.7,168.74,2600.0
2010-03-05 12:45:00,168.83,168.87,168.75,168.87,5900.0,168.83,168.87,168.75,168.87,5900.0
2010-03-05 12:50:00,168.85,168.87,168.79,168.82,2000.0,168.85,168.87,168.79,168.82,2000.0
2010-03-05 12:55:00,168.82,169.02,168.82,168.97,2300.0,168.82,169.02,168.82,168.97,2300.0
2010-03-05 13:00:00,168.97,169.07,168.88,168.88,2300.0,168.97,169.07,168.88,168.88,2300.0
2010-03-05 13:05:00,168.88,168.92,168.73,168.73,4200.0,168.88,168.92,168.73,168.73,4200.0
2010-03-05 13:10:00,168.82,168.89,168.75,168.85,3900.0,168.82,168.89,168.75,168.85,3900.0
2010-03-05 13:15:00,168.83,168.83,168.67,168.74,6200.0,168.83,168.83,168.67,168.74,6200.0
2010-03-05 13:20:00,168.74,168.78,168.62,168.78,5600.0,168.74,168.78,168.62,168.78,5600.0
2010-03-05 13:25:00,168.74,168.77,168.66,168.66,2000.0,168.74,168.77,168.66,168.66,2000.0
2010-03-05 13:30:00,168.66,168.74,168.65,168.71,2800.0,168.66,168.74,168.65,168.71,2800.0
2010-03-05 13:35:00,168.67,168.7,168.53,168.53,5600.0,168.67,168.7,168.53,168.53,5600.0
2010-03-05 13:40:00,168.56,168.61,168.56,168.61,6900.0,168.56,168.61,168.56,168.61,6900.0
2010-03-05 13:45:00,168.61,168.73,168.58,168.66,6300.0,168.61,168.73,168.58,168.66,6300.0
2010-03-05 13:50:00,168.74,168.82,168.66,168.66,2300.0,168.74,168.82,168.66,168.66,2300.0
2010-03-05 13:55:00,168.66,168.66,168.61,168.64,3100.0,168.66,168.66,168.61,168.64,3100.0
2010-03-05 14:00:00,168.66,168.74,168.66,168.69,2200.0,168.66,168.74,168.66,168.69,2200.0
2010-03-05 14:05:00,168.7,168.7,168.56,168.59,5800.0,168.7,168.7,168.56,168.59,5800.0
2010-03-05 14:10:00,168.56,168.56,168.44,168.49,9900.0,168.56,168.56,168.44,168.49,9900.0
2010-03-05 14:15:00,168.49,168.52,168.44,168.49,7200.0,168.49,168.52,168.44,168.49,7200.0
2010-03-05 14:20:00,168.52,168.59,168.5,168.57,3700.0,168.52,168.59,168.5,168.57,3700.0
2010-03-05 14:25:00,168.58,168.73,168.57,168.73,3600.0,168.58,168.73,168.57,168.73,3600.0
2010-03-05 14:30:00,168.74,168.77,168.54,168.56,8900.0,168.74,168.77,168.54,168.56,8900.0
2010-03-05 14:35:00,168.57,168.6,168.56,168.58,3800.0,168.57,168.6,168.56,168.58,3800.0
2010-03-05 14:40:00,168.58,168.61,168.47,168.49,23600.0,168.58,168.61,168.47,168.49,23600.0
2010-03-05 14:45:00,168.5,168.53,168.42,168.43,19900.0,168.5,168.53,168.42,168.43,19900.0
2010-03-05 14:50:00,168.44,168.48,168.37,168.47,11600.0,168.44,168.48,168.37,168.47,11600.0
2010-03-05 14:55:00,168.47,168.75,168.47,168.63,5000.0,168.47,168.75,168.47,168.63,5000.0
2010-03-05 15:00:00,168.63,169.05,168.63,169.05,7500.0,168.63,169.05,168.63,169.05,7500.0
2010-03-05 15:05:00,169.03,169.05,168.86,168.98,13300.0,169.03,169.05,168.86,168.98,13300.0
2010-03-05 15:10:00,168.97,168.97,168.87,168.88,1800.0,168.97,168.97,168.87,168.88,1800.0
2010-03-05 15:15:00,168.95,169.15,168.95,169.09,6900.0,168.95,169.15,168.95,169.09,6900.0
2010-03-05 15:20:00,169.08,169.08,168.91,168.97,5200.0,169.08,169.08,168.91,168.97,5200.0
2010-03-05 15:25:00,168.92,168.94,168.63,168.78,8800.0,168.92,168.94,168.63,168.78,8800.0
2010-03-05 15:30:00,168.8,169.0,168.8,169.0,6400.0,168.8,169.0,168.8,169.0,6400.0
2010-03-05 15:35:00,168.94,168.94,168.7,168.72,16700.0,168.94,168.94,168.7,168.72,16700.0
2010-03-05 15:40:00,168.72,168.74,168.46,168.62,14200.0,168.72,168.74,168.46,168.62,14200.0
2010-03-05 15:45:00,168.61,168.77,168.61,168.77,6500.0,168.61,168.77,168.61,168.77,6500.0
2010-03-05 15:50:00,168.77,168.79,168.66,168.73,6700.0,168.77,168.79,168.66,168.73,6700.0
2010-03-05 15:55:00,168.74,168.78,168.62,168.75,9900.0,168.74,168.78,168.62,168.75,9900.0
2010-03-08 09:30:00,168.76,168.76,167.77,168.12,14400.0,168.76,168.76,167.77,168.12,14400.0
2010-03-08 09:35:00,168.2,168.58,168.02,168.58,9200.0,168.2,168.58,168.02,168.58,9200.0
2010-03-08 09:40:00,168.58,168.59,168.01,168.1,13600.0,168.58,168.59,168.01,168.1,13600.0
2010-03-08 09:45:00,168.02,168.1,167.82,168.0,12600.0,168.02,168.1,167.82,168.0,12600.0
2010-03-08 09:50:00,167.95,168.59,167.82,168.59,5900.0,167.95,168.59,167.82,168.59,5900.0
2010-03-08 09:55:00,168.59,168.75,168.43,168.43,6500.0,168.59,168.75,168.43,168.43,6500.0
2010-03-08 10:00:00,168.55,168.65,168.43,168.49,6200.0,168.55,168.65,168.43,168.49,6200.0
2010-03-08 10:05:00,168.61,168.78,168.57,168.69,4100.0,168.61,168.78,168.57,168.69,4100.0
2010-03-08 10:10:00,168.77,168.97,168.72,168.72,12500.0,168.77,168.97,168.72,168.72,12500.0
2010-03-08 10:15:00,168.72,168.92,168.72,168.77,8200.0,168.72,168.92,168.72,168.77,8200.0
2010-03-08 10:20:00,168.82,168.83,168.61,168.61,5300.0,168.82,168.83,168.61,168.61,5300.0
2010-03-08 10:25:00,168.61,168.67,168.36,168.36,3200.0,168.61,168.67,168.36,168.36,3200.0
2010-03-08 10:30:00,168.36,168.37,167.95,167.99,15500.0,168.36,168.37,167.95,167.99,15500.0
2010-03-08 10:35:00,168.0,168.19,168.0,168.18,1600.0,168.0,168.19,168.0,168.18,1600.0
2010-03-08 10:40:00,168.11,168.13,168.0,168.0,2300.0,168.11,168.13,168.0,168.0,2300.0
2010-03-08 10:45:00,168.0,168.09,167.89,167.97,5500.0,168.0,168.09,167.89,167.97,5500.0
2010-03-08 10:50:00,168.0,168.21,167.98,168.21,2400.0,168.0,168.21,167.98,168.21,2400.0
2010-03-08 10:55:00,168.25,168.26,168.21,168.26,1000.0,168.25,168.26,168.21,168.26,1000.0
2010-03-08 11:00:00,168.28,168.3,168.16,168.16,3400.0,168.28,168.3,168.16,168.16,3400.0
2010-03-08 11:05:00,168.11,168.26,168.1,168.26,2400.0,168.11,168.26,168.1,168.26,2400.0
2010-03-08 11:10:00,168.17,168.25,168.17,168.25,500.0,168.17,168.25,168.17,168.25,500.0
2010-03-08 11:15:00,168.21,168.28,168.17,168.17,3400.0,168.21,168.28,168.17,168.17,3400.0
2010-03-08 11:20:00,168.18,168.27,168.11,168.13,12200.0,168.18,168.27,168.11,168.13,12200.0
2010-03-08 11:25:00,168.12,168.15,167.97,168.04,4100.0,168.12,168.15,167.97,168.04,4100.0
2010-03-08 11:30:00,167.99,168.11,167.78,167.78,10100.0,167.99,168.11,167.78,167.78,10100.0
2010-03-08 11:35:00,167.86,168.06,167.86,167.97,12500.0,167.86,168.06,167.86,167.97,12500.0
2010-03-08 11:40:00,167.98,168.16,167.97,168.06,4500.0,167.98,168.16,167.97,168.06,4500.0
2010-03-08 11:45:00,168.07,168.09,167.98,167.98,3200.0,168.07,168.09,167.98,167.98,3200.0
2010-03-08 11:50:00,168.02,168.07,167.99,168.0,3000.0,168.02,168.07,167.99,168.0,3000.0
2010-03-08 11:55:00,168.07,168.19,168.04,168.19,2000.0,168.07,168.19,168.04,168.19,2000.0
2010-03-08 12:00:00,168.13,168.22,168.12,168.22,4500.0,168.13,168.22,168.12,168.22,4500.0
2010-03-08 12:05:00,168.21,168.43,168.21,168.43,1700.0,168.21,168.43,168.21,168.43,1700.0
2010-03-08 12:10:00,168.43,168.44,168.21,168.24,7300.0,168.43,168.44,168.21,168.24,7300.0
2010-03-08 12:15:00,168.18,168.25,168.18,168.2,1800.0,168.18,168.25,168.18,168.2,1800.0
2010-03-08 12:20:00,168.18,168.19,168.04,168.06,1500.0,168.18,168.19,168.04,168.06,1500.0
2010-03-08 12:25:00,168.04,168.11,167.96,168.0,10600.0,168.04,168.11,167.96,168.0,10600.0
2010-03-08 12:30:00,168.01,168.02,167.9,167.9,5600.0,168.01,168.02,167.9,167.9,5600.0
2010-03-08 12:35:00,167.88,167.96,167.85,167.96,10300.0,167.88,167.96,167.85,167.96,10300.0
2010-03-08 12:40:00,167.93,168.05,167.93,168.05,2300.0,167.93,168.05,167.93,168.05,2300.0
2010-03-08 12:45:00,168.04,168.06,167.98,168.06,3100.0,168.04,168.06,167.98,168.06,3100.0
2010-03-08 12:50:00,168.04,168.2,168.04,168.07,1700.0,168.04,168.2,168.04,168.07,1700.0
2010-03-08 12:55:00,168.09,168.3,168.09,168.3,2200.0,168.09,168.3,168.09,168.3,2200.0
2010-03-08 13:00:00,168.36,168.61,168.36,168.6,4400.0,168.36,168.61,168.36,168.6,4400.0
2010-03-08 13:05:00,168.6,168.61,168.44,168.49,4900.0,168.6,168.61,168.44,168.49,4900.0
2010-03-08 13:10:00,168.46,168.5,168.38,168.43,2500.0,168.46,168.5,168.38,168.43,2500.0
2010-03-08 13:15:00,168.38,168.38,168.22,168.29,1700.0,168.38,168.38,168.22,168.29,1700.0
2010-03-08 13:20:00,168.2,168.29,168.15,168.24,1800.0,168.2,168.29,168.15,168.24,1800.0
2010-03-08 13:25:00,168.28,168.28,168.19,168.23,1700.0,168.28,168.28,168.19,168.23,1700.0
2010-03-08 13:30:00,168.2,168.3,168.18,168.29,2900.0,168.2,168.3,168.18,168.29,2900.0
2010-03-08 13:35:00,168.35,168.38,168.25,168.25,4000.0,168.35,168.38,168.25,168.25,4000.0
2010-03-08 13:40:00,168.27,168.41,168.27,168.41,2100.0,168.27,168.41,168.27,168.41,2100.0
2010-03-08 13:45:00,168.4,168.4,168.19,168.19,6300.0,168.4,168.4,168.19,168.19,6300.0
2010-03-08 13:50:00,168.21,168.27,168.2,168.22,2300.0,168.21,168.27,168.2,168.22,2300.0
2010-03-08 13:55:00,168.15,168.19,168.15,168.19,900.0,168.15,168.19,168.15,168.19,900.0
2010-03-08 14:00:00,168.17,168.25,168.17,168.23,6300.0,168.17,168.25,168.17,168.23,6300.0
2010-03-08 14:05:00,168.17,168.18,168.13,168.13,1800.0,168.17,168.18,168.13,168.13,1800.0
2010-03-08 14:10:00,168.13,168.17,168.12,168.12,10000.0,168.13,168.17,168.12,168.12,10000.0
2010-03-08 14:15:00,168.13,168.13,167.96,167.96,1300.0,168.13,168.13,167.96,167.96,1300.0
2010-03-08 14:20:00,168.0,168.11,168.0,168.11,2800.0,168.0,168.11,168.0,168.11,2800.0
2010-03-08 14:25:00,168.1,168.1,168.02,168.04,5300.0,168.1,168.1,168.02,168.04,5300.0
2010-03-08 14:30:00,168.06,168.14,168.04,168.11,4600.0,168.06,168.14,168.04,168.11,4600.0
2010-03-08 14:35:00,168.09,168.09,167.98,168.01,4900.0,168.09,168.09,167.98,168.01,4900.0
2010-03-08 14:40:00,168.0,168.02,167.98,168.0,2900.0,168.0,168.02,167.98,168.0,2900.0
2010-03-08 14:45:00,167.98,168.02,167.98,168.02,700.0,167.98,168.02,167.98,168.02,700.0
2010-03-08 14:50:00,167.98,168.0,167.98,167.99,3200.0,167.98,168.0,167.98,167.99,3200.0
2010-03-08 14:55:00,167.99,168.01,167.95,167.98,6200.0,167.99,168.01,167.95,167.98,6200.0
2010-03-08 15:00:00,167.98,168.03,167.98,168.01,5000.0,167.98,168.03,167.98,168.01,5000.0
2010-03-08 15:05:00,167.95,167.96,167.93,167.93,2800.0,167.95,167.96,167.93,167.93,2800.0
2010-03-08 15:10:00,167.87,167.96,167.87,167.96,4300.0,167.87,167.96,167.87,167.96,4300.0
2010-03-08 15:15:00,167.98,168.11,167.98,168.04,6700.0,167.98,168.11,167.98,168.04,6700.0
2010-03-08 15:20:00,168.12,168.12,167.98,168.09,9400.0,168.12,168.12,167.98,168.09,9400.0
2010-03-08 15:25:00,168.14,168.14,167.99,168.05,8800.0,168.14,168.14,167.99,168.05,8800.0
2010-03-08 15:30:00,168.07,168.1,167.95,167.96,16200.0,168.07,168.1,167.95,167.96,16200.0
2010-03-08 15:35:00,167.97,168.06,167.97,168.03,8600.0,167.97,168.06,167.97,168.03,8600.0
2010-03-08 15:40:00,168.04,168.23,168.03,168.2,11300.0,168.04,168.23,168.03,168.2,11300.0
2010-03-08 15:45:00,168.21,168.25,168.1,168.16,19700.0,168.21,168.25,168.1,168.16,19700.0
2010-03-08 15:50:00,168.16,168.16,168.0,168.02,13200.0,168.16,168.16,168.0,168.02,13200.0
2010-03-08 15:55:00,168.03,168.08,167.95,168.08,32600.0,168.03,168.08,167.95,168.08,32600.0
2010-03-09 09:30:00,167.1,167.75,167.02,167.74,4800.0,167.1,167.75,167.02,167.74,4800.0
2010-03-09 09:35:00,168.07,168.7,168.02,168.5,8800.0,168.07,168.7,168.02,168.5,8800.0
2010-03-09 09:40:00,168.53,169.25,168.53,169.25,6200.0,168.53,169.25,168.53,169.25,6200.0
2010-03-09 09:45:00,169.25,169.69,168.95,168.95,8100.0,169.25,169.69,168.95,168.95,8100.0
2010-03-09 09:50:00,168.95,168.95,168.56,168.76,6400.0,168.95,168.95,168.56,168.76,6400.0
2010-03-09 09:55:00,168.75,168.89,168.74,168.75,4200.0,168.75,168.89,168.74,168.75,4200.0
2010-03-09 10:00:00,168.75,168.85,168.6,168.85,3300.0,168.75,168.85,168.6,168.85,3300.0
2010-03-09 10:05:00,168.77,168.89,168.69,168.76,6900.0,168.77,168.89,168.69,168.76,6900.0
2010-03-09 10:10:00,168.67,168.95,168.67,168.85,19500.0,168.67,168.95,168.67,168.85,19500.0
2010-03-09 10:15:00,168.85,168.92,168.66,168.81,6600.0,168.85,168.92,168.66,168.81,6600.0
2010-03-09 10:20:00,168.81,168.82,168.67,168.67,1400.0,168.81,168.82,168.67,168.67,1400.0
2010-03-09 10:25:00,168.67,168.67,168.6,168.65,2600.0,168.67,168.67,168.6,168.65,2600.0
2010-03-09 10:30:00,168.65,168.84,168.61,168.84,3500.0,168.65,168.84,168.61,168.84,3500.0
2010-03-09 10:35:00,168.77,168.79,168.6,168.6,8200.0,168.77,168.79,168.6,168.6,8200.0
2010-03-09 10:40:00,168.61,168.87,168.61,168.8,2800.0,168.61,168.87,168.61,168.8,2800.0
2010-03-09 10:45:00,168.64,168.8,168.64,168.65,2600.0,168.64,168.8,168.64,168.65,2600.0
2010-03-09 10:50:00,168.63,168.68,168.55,168.55,4500.0,168.63,168.68,168.55,168.55,4500.0
2010-03-09 10:55:00,168.54,168.54,168.38,168.38,11900.0,168.54,168.54,168.38,168.38,11900.0
2010-03-09 11:00:00,168.39,168.39,168.02,168.09,10700.0,168.39,168.39,168.02,168.09,10700.0
2010-03-09 11:05:00,168.03,168.06,167.97,167.99,19000.0,168.03,168.06,167.97,167.99,19000.0
2010-03-09 11:10:00,167.97,167.99,167.92,167.96,8500.0,167.97,167.99,167.92,167.96,8500.0
2010-03-09 11:15:00,167.96,168.07,167.93,168.04,5400.0,167.96,168.07,167.93,168.04,5400.0
2010-03-09 11:20:00,168.17,168.19,168.04,168.04,2500.0,168.17,168.19,168.04,168.04,2500.0
2010-03-09 11:25:00,168.06,168.28,168.06,168.28,7000.0,168.06,168.28,168.06,168.28,7000.0
2010-03-09 11:30:00,168.32,168.36,168.28,168.3,3800.0,168.32,168.36,168.28,168.3,3800.0
2010-03-09 11:35:00,168.31,168.31,168.02,168.02,20600.0,168.31,168.31,168.02,168.02,20600.0
2010-03-09 11:40:00,168.03,168.06,167.99,168.04,8000.0,168.03,168.06,167.99,168.04,8000.0
2010-03-09 11:45:00,168.05,168.15,168.05,168.13,5300.0,168.05,168.15,168.05,168.13,5300.0
2010-03-09 11:50:00,168.16,168.3,168.16,168.29,13900.0,168.16,168.3,168.16,168.29,13900.0
2010-03-09 11:55:00,168.3,168.34,168.2,168.28,3600.0,168.3,168.34,168.2,168.28,3600.0
2010-03-09 12:00:00,168.27,168.29,168.26,168.29,2400.0,168.27,168.29,168.26,168.29,2400.0
2010-03-09 12:05:00,168.28,168.28,168.0,168.01,5400.0,168.28,168.28,168.0,168.01,5400.0
2010-03-09 12:10:00,168.01,168.11,167.98,168.06,6500.0,168.01,168.11,167.98,168.06,6500.0
2010-03-09 12:15:00,168.07,168.09,167.99,168.09,3100.0,168.07,168.09,167.99,168.09,3100.0
2010-03-09 12:20:00,168.09,168.19,168.04,168.1,4400.0,168.09,168.19,168.04,168.1,4400.0
2010-03-09 12:25:00,168.19,168.34,168.16,168.34,1900.0,168.19,168.34,168.16,168.34,1900.0
2010-03-09 12:30:00,168.31,168.31,168.18,168.19,4700.0,168.31,168.31,168.18,168.19,4700.0
2010-03-09 12:35:00,168.2,168.26,168.17,168.26,1800.0,168.2,168.26,168.17,168.26,1800.0
2010-03-09 12:40:00,168.37,168.38,168.29,168.29,600.0,168.37,168.38,168.29,168.29,600.0
2010-03-09 12:45:00,168.37,168.39,168.36,168.36,1100.0,168.37,168.39,168.36,168.36,1100.0
2010-03-09 12:50:00,168.39,168.41,168.38,168.4,3200.0,168.39,168.41,168.38,168.4,3200.0
2010-03-09 12:55:00,168.39,168.45,168.35,168.38,6300.0,168.39,168.45,168.35,168.38,6300.0
2010-03-09 13:00:00,168.38,168.38,168.19,168.19,10100.0,168.38,168.38,168.19,168.19,10100.0
2010-03-09 13:05:00,168.17,168.3,168.16,168.3,3600.0,168.17,168.3,168.16,168.3,3600.0
2010-03-09 13:10:00,168.26,168.36,168.26,168.32,2200.0,168.26,168.36,168.26,168.32,2200.0
2010-03-09 13:15:00,168.32,168.34,168.32,168.32,500.0,168.32,168.34,168.32,168.32,500.0
2010-03-09 13:20:00,168.32,168.33,168.3,168.3,1100.0,168.32,168.33,168.3,168.3,1100.0
2010-03-09 13:25:00,168.37,168.38,168.34,168.36,700.0,168.37,168.38,168.34,168.36,700.0
2010-03-09 13:30:00,168.35,168.44,168.32,168.32,3100.0,168.35,168.44,168.32,168.32,3100.0
2010-03-09 13:35:00,168.3,168.31,168.23,168.23,8400.0,168.3,168.31,168.23,168.23,8400.0
2010-03-09 13:40:00,168.28,168.32,168.24,168.28,6500.0,168.28,168.32,168.24,168.28,6500.0
2010-03-09 13:45:00,168.28,168.28,168.04,168.04,2900.0,168.28,168.28,168.04,168.04,2900.0
2010-03-09 13:50:00,168.11,168.16,168.07,168.16,3300.0,168.11,168.16,168.07,168.16,3300.0
2010-03-09 13:55:00,168.15,168.15,168.0,168.06,6600.0,168.15,168.15,168.0,168.06,6600.0
2010-03-09 14:00:00,168.07,168.35,168.07,168.35,4200.0,168.07,168.35,168.07,168.35,4200.0
2010-03-09 14:05:00,168.37,168.4,168.32,168.4,800.0,168.37,168.4,168.32,168.4,800.0
2010-03-09 14:10:00,168.42,168.42,168.32,168.32,1900.0,168.42,168.42,168.32,168.32,1900.0
2010-03-09 14:15:00,168.37,168.38,168.28,168.28,4300.0,168.37,168.38,168.28,168.28,4300.0
2010-03-09 14:20:00,168.28,168.28,168.2,168.21,6100.0,168.28,168.28,168.2,168.21,6100.0
2010-03-09 14:25:00,168.3,168.39,168.25,168.39,1100.0,168.3,168.39,168.25,168.39,1100.0
2010-03-09 14:30:00,168.39,168.39,168.24,168.29,5100.0,168.39,168.39,168.24,168.29,5100.0
2010-03-09 14:35:00,168.29,168.29,168.13,168.2,16200.0,168.29,168.29,168.13,168.2,16200.0
2010-03-09 14:40:00,168.22,168.24,168.08,168.17,11500.0,168.22,168.24,168.08,168.17,11500.0
2010-03-09 14:45:00,168.16,168.16,168.07,168.14,4500.0,168.16,168.16,168.07,168.14,4500.0
2010-03-09 14:50:00,168.14,168.18,168.02,168.08,9600.0,168.14,168.18,168.02,168.08,9600.0
2010-03-09 14:55:00,168.08,168.12,167.95,167.95,10700.0,168.08,168.12,167.95,167.95,10700.0
2010-03-09 15:00:00,167.94,167.94,167.8,167.92,8300.0,167.94,167.94,167.8,167.92,8300.0
2010-03-09 15:05:00,167.91,167.91,167.77,167.85,5800.0,167.91,167.91,167.77,167.85,5800.0
2010-03-09 15:10:00,167.87,167.88,167.51,167.51,6600.0,167.87,167.88,167.51,167.51,6600.0
2010-03-09 15:15:00,167.5,167.52,167.22,167.33,12000.0,167.5,167.52,167.22,167.33,12000.0
2010-03-09 15:20:00,167.36,167.69,167.35,167.42,16000.0,167.36,167.69,167.35,167.42,16000.0
2010-03-09 15:25:00,167.38,167.68,167.37,167.65,9300.0,167.38,167.68,167.37,167.65,9300.0
2010-03-09 15:30:00,167.63,167.68,167.49,167.49,12600.0,167.63,167.68,167.49,167.49,12600.0
2010-03-09 15:35:00,167.5,167.56,167.4,167.52,10400.0,167.5,167.56,167.4,167.52,10400.0
2010-03-09 15:40:00,167.5,167.66,167.45,167.52,12200.0,167.5,167.66,167.45,167.52,12200.0
2010-03-09 15:45:00,167.58,167.58,167.28,167.3,14100.0,167.58,167.58,167.28,167.3,14100.0
2010-03-09 15:50:00,167.36,167.88,167.34,167.72,14200.0,167.36,167.88,167.34,167.72,14200.0
2010-03-09 15:55:00,167.73,167.86,167.64,167.75,23400.0,167.73,167.86,167.64,167.75,23400.0
2010-03-10 09:30:00,167.36,168.92,167.36,168.61,7200.0,167.36,168.92,167.36,168.61,7200.0
2010-03-10 09:35:00,168.61,168.7,167.67,167.79,29100.0,168.61,168.7,167.67,167.79,29100.0
2010-03-10 09:40:00,167.81,168.61,167.76,168.42,11300.0,167.81,168.61,167.76,168.42,11300.0
2010-03-10 09:45:00,168.41,169.0,168.41,168.97,10300.0,168.41,169.0,168.41,168.97,10300.0
2010-03-10 09:50:00,168.85,168.88,168.0,168.03,17300.0,168.85,168.88,168.0,168.03,17300.0
2010-03-10 09:55:00,168.06,168.74,168.0,168.25,15900.0,168.06,168.74,168.0,168.25,15900.0
2010-03-10 10:00:00,168.4,168.6,168.05,168.17,9200.0,168.4,168.6,168.05,168.17,9200.0
2010-03-10 10:05:00,168.1,168.45,168.1,168.41,7600.0,168.1,168.45,168.1,168.41,7600.0
2010-03-10 10:10:00,168.43,169.06,168.43,169.04,14300.0,168.43,169.06,168.43,169.04,14300.0
2010-03-10 10:15:00,168.93,168.93,168.59,168.59,7000.0,168.93,168.93,168.59,168.59,7000.0
2010-03-10 10:20:00,168.52,168.57,168.45,168.45,1700.0,168.52,168.57,168.45,168.45,1700.0
2010-03-10 10:25:00,168.53,168.73,168.24,168.35,14300.0,168.53,168.73,168.24,168.35,14300.0
2010-03-10 10:30:00,168.36,168.41,168.3,168.3,7300.0,168.36,168.41,168.3,168.3,7300.0
2010-03-10 10:35:00,168.3,168.54,167.96,168.15,21000.0,168.3,168.54,167.96,168.15,21000.0
2010-03-10 10:40:00,168.11,168.11,168.0,168.03,11200.0,168.11,168.11,168.0,168.03,11200.0
2010-03-10 10:45:00,168.03,168.28,168.01,168.21,4600.0,168.03,168.28,168.01,168.21,4600.0
2010-03-10 10:50:00,168.21,168.37,168.05,168.15,7500.0,168.21,168.37,168.05,168.15,7500.0
2010-03-10 10:55:00,168.1,168.26,168.1,168.26,1600.0,168.1,168.26,168.1,168.26,1600.0
2010-03-10 11:00:00,168.2,168.95,168.2,168.68,21000.0,168.2,168.95,168.2,168.68,21000.0
2010-03-10 11:05:00,168.71,168.81,168.3,168.37,18100.0,168.71,168.81,168.3,168.37,18100.0
2010-03-10 11:10:00,168.33,168.49,168.15,168.18,13400.0,168.33,168.49,168.15,168.18,13400.0
2010-03-10 11:15:00,168.16,168.53,168.16,168.44,5100.0,168.16,168.53,168.16,168.44,5100.0
2010-03-10 11:20:00,168.53,168.59,168.3,168.3,5900.0,168.53,168.59,168.3,168.3,5900.0
2010-03-10 11:25:00,168.35,168.45,168.34,168.44,3400.0,168.35,168.45,168.34,168.44,3400.0
2010-03-10 11:30:00,168.41,168.49,168.3,168.33,12000.0,168.41,168.49,168.3,168.33,12000.0
2010-03-10 11:35:00,168.37,168.37,168.28,168.28,2400.0,168.37,168.37,168.28,168.28,2400.0
2010-03-10 11:40:00,168.25,168.44,168.1,168.35,16000.0,168.25,168.44,168.1,168.35,16000.0
2010-03-10 11:45:00,168.38,168.41,168.2,168.27,13600.0,168.38,168.41,168.2,168.27,13600.0
2010-03-10 11:50:00,168.31,168.43,168.26,168.26,8800.0,168.31,168.43,168.26,168.26,8800.0
2010-03-10 11:55:00,168.25,168.36,168.01,168.14,11900.0,168.25,168.36,168.01,168.14,11900.0
2010-03-10 12:00:00,168.24,168.27,168.16,168.24,2600.0,168.24,168.27,168.16,168.24,2600.0
2010-03-10 12:05:00,168.27,168.31,168.0,168.02,9100.0,168.27,168.31,168.0,168.02,9100.0
2010-03-10 12:10:00,168.12,168.23,167.81,168.05,15600.0,168.12,168.23,167.81,168.05,15600.0
2010-03-10 12:15:00,168.11,168.15,167.86,168.08,8000.0,168.11,168.15,167.86,168.08,8000.0
2010-03-10 12:20:00,168.16,168.38,168.16,168.36,600.0,168.16,168.38,168.16,168.36,600.0
2010-03-10 12:25:00,168.36,168.36,167.97,167.97,4400.0,168.36,168.36,167.97,167.97,4400.0
2010-03-10 12:30:00,168.02,168.13,167.83,167.83,9300.0,168.02,168.13,167.83,167.83,9300.0
2010-03-10 12:35:00,167.88,168.15,167.87,168.15,1600.0,167.88,168.15,167.87,168.15,1600.0
2010-03-10 12:40:00,168.13,168.18,168.0,168.04,4900.0,168.13,168.18,168.0,168.04,4900.0
2010-03-10 12:45:00,167.96,168.16,167.96,168.15,3000.0,167.96,168.16,167.96,168.15,3000.0
2010-03-10 12:50:00,168.23,168.39,168.23,168.38,2900.0,168.23,168.39,168.23,168.38,2900.0
2010-03-10 12:55:00,168.32,168.46,168.32,168.44,1100.0,168.32,168.46,168.32,168.44,1100.0
2010-03-10 13:00:00,168.44,168.53,168.43,168.53,1100.0,168.44,168.53,168.43,168.53,1100.0
2010-03-10 13:05:00,168.5,168.5,168.43,168.43,2900.0,168.5,168.5,168.43,168.43,2900.0
2010-03-10 13:10:00,168.41,168.43,168.31,168.43,3700.0,168.41,168.43,168.31,168.43,3700.0
2010-03-10 13:15:00,168.4,168.55,168.4,168.48,3500.0,168.4,168.55,168.4,168.48,3500.0
2010-03-10 13:20:00,168.46,168.47,168.3,168.35,3900.0,168.46,168.47,168.3,168.35,3900.0
2010-03-10 13:25:00,168.33,168.37,168.31,168.34,1700.0,168.33,168.37,168.31,168.34,1700.0
2010-03-10 13:30:00,168.3,168.37,168.27,168.28,1700.0,168.3,168.37,168.27,168.28,1700.0
2010-03-10 13:35:00,168.33,168.38,168.26,168.37,2800.0,168.33,168.38,168.26,168.37,2800.0
2010-03-10 13:40:00,168.38,168.55,168.37,168.49,3100.0,168.38,168.55,168.37,168.49,3100.0
2010-03-10 13:45:00,168.45,168.53,168.35,168.39,4000.0,168.45,168.53,168.35,168.39,4000.0
2010-03-10 13:50:00,168.35,168.37,168.17,168.23,5000.0,168.35,168.37,168.17,168.23,5000.0
2010-03-10 13:55:00,168.23,168.36,168.15,168.23,6400.0,168.23,168.36,168.15,168.23,6400.0
2010-03-10 14:00:00,168.23,168.31,168.15,168.25,6700.0,168.23,168.31,168.15,168.25,6700.0
2010-03-10 14:05:00,168.26,168.49,168.26,168.49,3700.0,168.26,168.49,168.26,168.49,3700.0
2010-03-10 14:10:00,168.44,168.45,168.27,168.44,7700.0,168.44,168.45,168.27,168.44,7700.0
2010-03-10 14:15:00,168.44,168.51,168.38,168.5,3900.0,168.44,168.51,168.38,168.5,3900.0
2010-03-10 14:20:00,168.49,168.49,168.38,168.39,3600.0,168.49,168.49,168.38,168.39,3600.0
2010-03-10 14:25:00,168.41,168.54,168.38,168.5,6700.0,168.41,168.54,168.38,168.5,6700.0
2010-03-10 14:30:00,168.48,168.5,168.41,168.42,2200.0,168.48,168.5,168.41,168.42,2200.0
2010-03-10 14:35:00,168.42,168.44,168.36,168.44,2100.0,168.42,168.44,168.36,168.44,2100.0
2010-03-10 14:40:00,168.47,168.55,168.43,168.51,2700.0,168.47,168.55,168.43,168.51,2700.0
2010-03-10 14:45:00,168.5,168.71,168.5,168.51,25300.0,168.5,168.71,168.5,168.51,25300.0
2010-03-10 14:50:00,168.53,168.53,168.35,168.4,7500.0,168.53,168.53,168.35,168.4,7500.0
2010-03-10 14:55:00,168.43,168.43,168.33,168.35,5600.0,168.43,168.43,168.33,168.35,5600.0
2010-03-10 15:00:00,168.32,168.4,168.3,168.32,3200.0,168.32,168.4,168.3,168.32,3200.0
2010-03-10 15:05:00,168.32,168.42,168.25,168.39,5700.0,168.32,168.42,168.25,168.39,5700.0
2010-03-10 15:10:00,168.35,168.51,168.33,168.51,4400.0,168.35,168.51,168.33,168.51,4400.0
2010-03-10 15:15:00,168.55,168.55,168.43,168.43,1900.0,168.55,168.55,168.43,168.43,1900.0
2010-03-10 15:20:00,168.5,168.5,168.3,168.34,5100.0,168.5,168.5,168.3,168.34,5100.0
2010-03-10 15:25:00,168.36,168.36,168.1,168.16,5600.0,168.36,168.36,168.1,168.16,5600.0
2010-03-10 15:30:00,168.11,168.29,167.99,168.15,9400.0,168.11,168.29,167.99,168.15,9400.0
2010-03-10 15:35:00,168.12,168.17,168.02,168.13,7400.0,168.12,168.17,168.02,168.13,7400.0
2010-03-10 15:40:00,168.08,168.28,168.06,168.13,4700.0,168.08,168.28,168.06,168.13,4700.0
2010-03-10 15:45:00,168.13,168.19,167.8,167.87,18000.0,168.13,168.19,167.8,167.87,18000.0
2010-03-10 15:50:00,167.94,168.09,167.85,167.91,18400.0,167.94,168.09,167.85,167.91,18400.0
2010-03-10 15:55:00,167.92,168.08,167.86,167.92,31300.0,167.92,168.08,167.86,167.92,31300.0
2010-03-11 09:30:00,167.3,167.87,167.14,167.38,28600.0,167.3,167.87,167.14,167.38,28600.0
2010-03-11 09:35:00,167.35,167.35,166.72,166.89,4300.0,167.35,167.35,166.72,166.89,4300.0
2010-03-11 09:40:00,166.94,167.62,166.94,167.5,2200.0,166.94,167.62,166.94,167.5,2200.0
2010-03-11 09:45:00,167.63,167.64,167.38,167.5,4200.0,167.63,167.64,167.38,167.5,4200.0
2010-03-11 09:50:00,167.41,167.66,167.13,167.36,7100.0,167.41,167.66,167.13,167.36,7100.0
2010-03-11 09:55:00,167.52,167.81,167.52,167.79,7400.0,167.52,167.81,167.52,167.79,7400.0
2010-03-11 10:00:00,167.77,167.77,167.46,167.49,7000.0,167.77,167.77,167.46,167.49,7000.0
2010-03-11 10:05:00,167.48,167.55,167.38,167.55,5900.0,167.48,167.55,167.38,167.55,5900.0
2010-03-11 10:10:00,167.6,167.6,167.41,167.46,3100.0,167.6,167.6,167.41,167.46,3100.0
2010-03-11 10:15:00,167.43,167.51,167.41,167.51,2500.0,167.43,167.51,167.41,167.51,2500.0
2010-03-11 10:20:00,167.49,167.65,167.49,167.62,2000.0,167.49,167.65,167.49,167.62,2000.0
2010-03-11 10:25:00,167.55,167.55,167.55,167.55,200.0,167.55,167.55,167.55,167.55,200.0
2010-03-11 10:30:00,167.55,167.73,167.5,167.71,2100.0,167.55,167.73,167.5,167.71,2100.0
2010-03-11 10:35:00,167.67,167.73,167.67,167.73,900.0,167.67,167.73,167.67,167.73,900.0
2010-03-11 10:40:00,167.72,167.92,167.68,167.78,12500.0,167.72,167.92,167.68,167.78,12500.0
2010-03-11 10:45:00,167.73,167.94,167.72,167.92,3400.0,167.73,167.94,167.72,167.92,3400.0
2010-03-11 10:50:00,167.96,168.09,167.96,168.01,5300.0,167.96,168.09,167.96,168.01,5300.0
2010-03-11 10:55:00,168.08,168.08,167.88,168.01,7400.0,168.08,168.08,167.88,168.01,7400.0
2010-03-11 11:00:00,167.96,167.96,167.76,167.81,1900.0,167.96,167.96,167.76,167.81,1900.0
2010-03-11 11:05:00,167.81,168.01,167.8,168.01,2000.0,167.81,168.01,167.8,168.01,2000.0
2010-03-11 11:10:00,168.01,168.25,167.5,168.23,13800.0,168.01,168.25,167.5,168.23,13800.0
2010-03-11 11:15:00,168.25,168.25,168.15,168.2,3200.0,168.25,168.25,168.15,168.2,3200.0
2010-03-11 11:20:00,168.15,168.22,168.11,168.13,2000.0,168.15,168.22,168.11,168.13,2000.0
2010-03-11 11:25:00,168.13,168.17,168.0,168.03,3500.0,168.13,168.17,168.0,168.03,3500.0
2010-03-11 11:30:00,168.06,168.06,167.85,167.98,4300.0,168.06,168.06,167.85,167.98,4300.0
2010-03-11 11:35:00,167.87,167.97,167.8,167.85,1600.0,167.87,167.97,167.8,167.85,1600.0
2010-03-11 11:40:00,167.88,167.97,167.8,167.97,2400.0,167.88,167.97,167.8,167.97,2400.0
2010-03-11 11:45:00,168.01,168.12,167.99,168.12,1600.0,168.01,168.12,167.99,168.12,1600.0
2010-03-11 11:50:00,168.19,168.36,168.18,168.33,1900.0,168.19,168.36,168.18,168.33,1900.0
2010-03-11 11:55:00,168.32,168.32,168.24,168.31,1100.0,168.32,168.32,168.24,168.31,1100.0
2010-03-11 12:00:00,168.31,168.47,168.13,168.45,29300.0,168.31,168.47,168.13,168.45,29300.0
2010-03-11 12:05:00,168.44,168.44,168.06,168.07,4500.0,168.44,168.44,168.06,168.07,4500.0
2010-03-11 12:10:00,168.06,168.11,167.76,167.76,1300.0,168.06,168.11,167.76,167.76,1300.0
2010-03-11 12:15:00,167.84,167.84,167.83,167.83,300.0,167.84,167.84,167.83,167.83,300.0
2010-03-11 12:20:00,167.75,167.75,167.44,167.55,1900.0,167.75,167.75,167.44,167.55,1900.0
2010-03-11 12:25:00,167.46,167.66,167.46,167.59,2000.0,167.46,167.66,167.46,167.59,2000.0
2010-03-11 12:30:00,167.55,167.55,167.55,167.55,700.0,167.55,167.55,167.55,167.55,700.0
2010-03-11 12:35:00,167.58,167.92,167.57,167.92,2100.0,167.58,167.92,167.57,167.92,2100.0
2010-03-11 12:40:00,167.85,167.91,167.74,167.91,700.0,167.85,167.91,167.74,167.91,700.0
2010-03-11 12:45:00,167.91,168.02,167.91,168.02,1100.0,167.91,168.02,167.91,168.02,1100.0
2010-03-11 12:50:00,167.97,168.06,167.97,168.05,5300.0,167.97,168.06,167.97,168.05,5300.0
2010-03-11 12:55:00,168.1,168.1,167.97,168.04,6100.0,168.1,168.1,167.97,168.04,6100.0
2010-03-11 13:00:00,168.15,168.15,168.13,168.14,700.0,168.15,168.15,168.13,168.14,700.0
2010-03-11 13:05:00,168.08,168.09,168.08,168.09,300.0,168.08,168.09,168.08,168.09,300.0
2010-03-11 13:10:00,168.09,168.14,168.07,168.13,2300.0,168.09,168.14,168.07,168.13,2300.0
2010-03-11 13:15:00,168.2,168.24,168.19,168.24,3600.0,168.2,168.24,168.19,168.24,3600.0
2010-03-11 13:20:00,168.25,168.27,168.21,168.24,1600.0,168.25,168.27,168.21,168.24,1600.0
2010-03-11 13:25:00,168.23,168.31,168.19,168.19,3100.0,168.23,168.31,168.19,168.19,3100.0
2010-03-11 13:30:00,168.19,168.19,168.1,168.1,2600.0,168.19,168.19,168.1,168.1,2600.0
2010-03-11 13:35:00,168.07,168.12,168.0,168.0,1200.0,168.07,168.12,168.0,168.0,1200.0
2010-03-11 13:40:00,168.03,168.04,167.95,168.04,800.0,168.03,168.04,167.95,168.04,800.0
2010-03-11 13:45:00,168.06,168.27,168.06,168.21,2400.0,168.06,168.27,168.06,168.21,2400.0
2010-03-11 13:50:00,168.21,168.28,168.16,168.2,1900.0,168.21,168.28,168.16,168.2,1900.0
2010-03-11 13:55:00,168.17,168.17,168.15,168.16,900.0,168.17,168.17,168.15,168.16,900.0
2010-03-11 14:00:00,168.13,168.13,168.03,168.04,1700.0,168.13,168.13,168.03,168.04,1700.0
2010-03-11 14:05:00,168.0,168.0,167.86,167.94,1300.0,168.0,168.0,167.86,167.94,1300.0
2010-03-11 14:10:00,168.02,168.13,168.02,168.13,400.0,168.02,168.13,168.02,168.13,400.0
2010-03-11 14:15:00,168.09,168.17,167.97,168.17,4300.0,168.09,168.17,167.97,168.17,4300.0
2010-03-11 14:20:00,168.19,168.38,168.16,168.38,1200.0,168.19,168.38,168.16,168.38,1200.0
2010-03-11 14:25:00,168.37,168.61,168.37,168.61,6300.0,168.37,168.61,168.37,168.61,6300.0
2010-03-11 14:30:00,168.61,168.61,168.39,168.39,1900.0,168.61,168.61,168.39,168.39,1900.0
2010-03-11 14:35:00,168.4,168.59,168.4,168.45,8400.0,168.4,168.59,168.4,168.45,8400.0
2010-03-11 14:40:00,168.44,168.53,168.44,168.52,2700.0,168.44,168.53,168.44,168.52,2700.0
2010-03-11 14:45:00,168.51,168.52,168.28,168.28,2500.0,168.51,168.52,168.28,168.28,2500.0
2010-03-11 14:50:00,168.23,168.23,168.23,168.23,100.0,168.23,168.23,168.23,168.23,100.0
2010-03-11 14:55:00,168.21,168.34,168.21,168.34,1800.0,168.21,168.34,168.21,168.34,1800.0
2010-03-11 15:00:00,168.33,168.45,168.33,168.39,1500.0,168.33,168.45,168.33,168.39,1500.0
2010-03-11 15:05:00,168.52,168.71,168.48,168.54,5800.0,168.52,168.71,168.48,168.54,5800.0
2010-03-11 15:10:00,168.45,168.55,168.45,168.51,1900.0,168.45,168.55,168.45,168.51,1900.0
2010-03-11 15:15:00,168.52,168.65,168.52,168.56,3800.0,168.52,168.65,168.52,168.56,3800.0
2010-03-11 15:20:00,168.5,168.51,168.39,168.43,2900.0,168.5,168.51,168.39,168.43,2900.0
2010-03-11 15:25:00,168.45,168.61,168.43,168.49,1800.0,168.45,168.61,168.43,168.49,1800.0
2010-03-11 15:30:00,168.57,168.57,168.43,168.46,6200.0,168.57,168.57,168.43,168.46,6200.0
2010-03-11 15:35:00,168.45,168.46,168.37,168.39,3700.0,168.45,168.46,168.37,168.39,3700.0
2010-03-11 15:40:00,168.44,168.59,168.44,168.55,3200.0,168.44,168.59,168.44,168.55,3200.0
2010-03-11 15:45:00,168.52,168.61,168.52,168.57,6600.0,168.52,168.61,168.52,168.57,6600.0
2010-03-11 15:50:00,168.59,168.77,168.58,168.62,8300.0,168.59,168.77,168.58,168.62,8300.0
2010-03-11 15:55:00,168.62,168.7,168.57,168.7,19900.0,168.62,168.7,168.57,168.7,19900.0
2010-03-12 09:30:00,168.73,169.23,168.44,168.5,2200.0,168.73,169.23,168.44,168.5,2200.0
2010-03-12 09:35:00,168.6,168.72,168.45,168.72,500.0,168.6,168.72,168.45,168.72,500.0
2010-03-12 09:40:00,168.45,168.84,168.44,168.84,2600.0,168.45,168.84,168.44,168.84,2600.0
2010-03-12 09:45:00,168.91,169.02,168.64,168.73,4500.0,168.91,169.02,168.64,168.73,4500.0
2010-03-12 09:50:00,168.77,169.12,168.65,169.12,4200.0,168.77,169.12,168.65,169.12,4200.0
2010-03-12 09:55:00,168.92,169.01,168.76,168.87,2900.0,168.92,169.01,168.76,168.87,2900.0
2010-03-12 10:00:00,168.82,168.95,168.09,168.09,3900.0,168.82,168.95,168.09,168.09,3900.0
2010-03-12 10:05:00,168.18,168.72,168.18,168.72,5300.0,168.18,168.72,168.18,168.72,5300.0
2010-03-12 10:10:00,168.7,168.7,168.32,168.32,2800.0,168.7,168.7,168.32,168.32,2800.0
2010-03-12 10:15:00,168.44,168.58,168.4,168.4,1700.0,168.44,168.58,168.4,168.4,1700.0
2010-03-12 10:20:00,168.48,169.14,168.46,169.14,4000.0,168.48,169.14,168.46,169.14,4000.0
2010-03-12 10:25:00,168.98,168.99,168.84,168.94,1600.0,168.98,168.99,168.84,168.94,1600.0
2010-03-12 10:30:00,168.89,168.97,168.72,168.72,2400.0,168.89,168.97,168.72,168.72,2400.0
2010-03-12 10:35:00,168.75,168.94,168.59,168.94,4100.0,168.75,168.94,168.59,168.94,4100.0
2010-03-12 10:40:00,168.87,168.87,168.59,168.66,2100.0,168.87,168.87,168.59,168.66,2100.0
2010-03-12 10:45:00,168.66,168.66,168.45,168.48,1800.0,168.66,168.66,168.45,168.48,1800.0
2010-03-12 10:50:00,168.43,168.92,168.41,168.92,2800.0,168.43,168.92,168.41,168.92,2800.0
2010-03-12 10:55:00,168.92,169.15,168.92,169.02,2500.0,168.92,169.15,168.92,169.02,2500.0
2010-03-12 11:00:00,169.02,169.02,168.76,168.87,1800.0,169.02,169.02,168.76,168.87,1800.0
2010-03-12 11:05:00,168.87,169.05,168.87,169.05,2000.0,168.87,169.05,168.87,169.05,2000.0
2010-03-12 11:10:00,169.05,169.06,169.02,169.06,900.0,169.05,169.06,169.02,169.06,900.0
2010-03-12 11:15:00,169.08,169.09,169.04,169.09,2200.0,169.08,169.09,169.04,169.09,2200.0
2010-03-12 11:20:00,169.09,169.33,169.02,169.3,4700.0,169.09,169.33,169.02,169.3,4700.0
2010-03-12 11:25:00,169.27,169.27,168.97,168.97,2500.0,169.27,169.27,168.97,168.97,2500.0
2010-03-12 11:30:00,169.07,169.09,169.01,169.09,5100.0,169.07,169.09,169.01,169.09,5100.0
2010-03-12 11:35:00,169.02,169.14,168.93,169.12,5600.0,169.02,169.14,168.93,169.12,5600.0
2010-03-12 11:40:00,169.12,169.12,168.94,169.05,2700.0,169.12,169.12,168.94,169.05,2700.0
2010-03-12 11:45:00,169.02,169.04,168.84,168.98,1200.0,169.02,169.04,168.84,168.98,1200.0
2010-03-12 11:50:00,168.98,168.98,168.91,168.92,1400.0,168.98,168.98,168.91,168.92,1400.0
2010-03-12 11:55:00,168.94,168.95,168.84,168.87,1700.0,168.94,168.95,168.84,168.87,1700.0
2010-03-12 12:00:00,168.91,169.01,168.9,169.0,2900.0,168.91,169.01,168.9,169.0,2900.0
2010-03-12 12:05:00,168.96,168.96,168.82,168.85,700.0,168.96,168.96,168.82,168.85,700.0
2010-03-12 12:10:00,168.69,168.72,168.64,168.71,1800.0,168.69,168.72,168.64,168.71,1800.0
2010-03-12 12:15:00,168.87,169.07,168.87,169.07,2300.0,168.87,169.07,168.87,169.07,2300.0
2010-03-12 12:20:00,169.07,169.11,169.0,169.11,2500.0,169.07,169.11,169.0,169.11,2500.0
2010-03-12 12:25:00,169.11,169.3,168.99,169.14,3300.0,169.11,169.3,168.99,169.14,3300.0
2010-03-12 12:30:00,169.02,169.02,168.75,168.75,1200.0,169.02,169.02,168.75,168.75,1200.0
2010-03-12 12:35:00,168.75,168.81,168.67,168.67,2900.0,168.75,168.81,168.67,168.67,2900.0
2010-03-12 12:40:00,168.71,168.76,168.67,168.67,2200.0,168.71,168.76,168.67,168.67,2200.0
2010-03-12 12:45:00,168.67,168.72,168.55,168.71,2400.0,168.67,168.72,168.55,168.71,2400.0
2010-03-12 12:50:00,168.71,168.8,168.71,168.78,900.0,168.71,168.8,168.71,168.78,900.0
2010-03-12 12:55:00,168.8,168.85,168.74,168.85,900.0,168.8,168.85,168.74,168.85,900.0
2010-03-12 13:00:00,168.93,168.93,168.9,168.9,200.0,168.93,168.93,168.9,168.9,200.0
2010-03-12 13:05:00,168.93,168.93,168.84,168.91,1700.0,168.93,168.93,168.84,168.91,1700.0
2010-03-12 13:10:00,168.89,168.89,168.89,168.89,100.0,168.89,168.89,168.89,168.89,100.0
2010-03-12 13:15:00,168.89,168.9,168.78,168.84,1000.0,168.89,168.9,168.78,168.84,1000.0
2010-03-12 13:20:00,168.78,168.8,168.69,168.75,1700.0,168.78,168.8,168.69,168.75,1700.0
2010-03-12 13:25:00,168.75,168.79,168.75,168.79,400.0,168.75,168.79,168.75,168.79,400.0
2010-03-12 13:30:00,168.8,168.8,168.74,168.79,3800.0,168.8,168.8,168.74,168.79,3800.0
2010-03-12 13:35:00,168.79,168.79,168.7,168.7,2300.0,168.79,168.79,168.7,168.7,2300.0
2010-03-12 13:40:00,168.73,168.83,168.73,168.77,1400.0,168.73,168.83,168.73,168.77,1400.0
2010-03-12 13:45:00,168.86,168.86,168.75,168.79,1600.0,168.86,168.86,168.75,168.79,1600.0
2010-03-12 13:50:00,168.78,168.82,168.75,168.75,2400.0,168.78,168.82,168.75,168.75,2400.0
2010-03-12 13:55:00,168.75,168.9,168.67,168.87,2800.0,168.75,168.9,168.67,168.87,2800.0
2010-03-12 14:00:00,168.89,168.89,168.82,168.82,700.0,168.89,168.89,168.82,168.82,700.0
2010-03-12 14:05:00,168.82,168.86,168.72,168.72,800.0,168.82,168.86,168.72,168.72,800.0
2010-03-12 14:10:00,168.73,168.74,168.66,168.66,1300.0,168.73,168.74,168.66,168.66,1300.0
2010-03-12 14:15:00,168.63,168.75,168.63,168.65,7500.0,168.63,168.75,168.63,168.65,7500.0
2010-03-12 14:20:00,168.65,168.76,168.62,168.71,7600.0,168.65,168.76,168.62,168.71,7600.0
2010-03-12 14:25:00,168.71,168.8,168.62,168.71,5300.0,168.71,168.8,168.62,168.71,5300.0
2010-03-12 14:30:00,168.77,168.77,168.7,168.7,800.0,168.77,168.77,168.7,168.7,800.0
2010-03-12 14:35:00,168.7,168.81,168.66,168.79,7200.0,168.7,168.81,168.66,168.79,7200.0
2010-03-12 14:40:00,168.79,168.94,168.79,168.91,3800.0,168.79,168.94,168.79,168.91,3800.0
2010-03-12 14:45:00,168.91,168.91,168.74,168.83,4600.0,168.91,168.91,168.74,168.83,4600.0
2010-03-12 14:50:00,168.86,169.0,168.86,169.0,4000.0,168.86,169.0,168.86,169.0,4000.0
2010-03-12 14:55:00,169.07,169.07,168.99,168.99,2000.0,169.07,169.07,168.99,168.99,2000.0
2010-03-12 15:00:00,169.05,169.05,168.94,168.96,3800.0,169.05,169.05,168.94,168.96,3800.0
2010-03-12 15:05:00,168.98,169.0,168.84,168.92,8900.0,168.98,169.0,168.84,168.92,8900.0
2010-03-12 15:10:00,168.93,168.98,168.89,168.89,3200.0,168.93,168.98,168.89,168.89,3200.0
2010-03-12 15:15:00,168.9,168.9,168.79,168.79,3700.0,168.9,168.9,168.79,168.79,3700.0
2010-03-12 15:20:00,168.75,168.82,168.74,168.81,3400.0,168.75,168.82,168.74,168.81,3400.0
2010-03-12 15:25:00,168.9,168.9,168.75,168.75,2800.0,168.9,168.9,168.75,168.75,2800.0
2010-03-12 15:30:00,168.75,168.95,168.74,168.88,6400.0,168.75,168.95,168.74,168.88,6400.0
2010-03-12 15:35:00,168.87,168.95,168.66,168.81,10000.0,168.87,168.95,168.66,168.81,10000.0
2010-03-12 15:40:00,168.85,169.08,168.85,168.99,6600.0,168.85,169.08,168.85,168.99,6600.0
2010-03-12 15:45:00,168.94,169.09,168.89,169.06,8600.0,168.94,169.09,168.89,169.06,8600.0
2010-03-12 15:50:00,169.04,169.05,168.84,169.01,6600.0,169.04,169.05,168.84,169.01,6600.0
2010-03-12 15:55:00,169.01,169.06,168.83,169.0,14600.0,169.01,169.06,168.83,169.0,14600.0
2010-03-15 09:30:00,168.89,168.89,168.38,168.84,2300.0,168.89,168.89,168.38,168.84,2300.0
2010-03-15 09:35:00,168.82,168.96,168.48,168.48,7200.0,168.82,168.96,168.48,168.48,7200.0
2010-03-15 09:40:00,168.47,168.47,168.34,168.36,1600.0,168.47,168.47,168.34,168.36,1600.0
2010-03-15 09:45:00,168.45,168.68,168.45,168.54,1100.0,168.45,168.68,168.45,168.54,1100.0
2010-03-15 09:50:00,168.67,168.7,168.35,168.35,1400.0,168.67,168.7,168.35,168.35,1400.0
2010-03-15 09:55:00,168.39,168.39,168.0,168.0,2400.0,168.39,168.39,168.0,168.0,2400.0
2010-03-15 10:00:00,167.92,168.05,167.83,167.88,2700.0,167.92,168.05,167.83,167.88,2700.0
2010-03-15 10:05:00,168.02,168.26,168.02,168.26,1000.0,168.02,168.26,168.02,168.26,1000.0
2010-03-15 10:10:00,168.28,168.28,168.06,168.06,2500.0,168.28,168.28,168.06,168.06,2500.0
2010-03-15 10:15:00,168.11,168.12,167.93,168.12,1400.0,168.11,168.12,167.93,168.12,1400.0
2010-03-15 10:20:00,168.2,168.34,168.14,168.26,3600.0,168.2,168.34,168.14,168.26,3600.0
2010-03-15 10:25:00,168.26,168.36,167.84,167.84,3400.0,168.26,168.36,167.84,167.84,3400.0
2010-03-15 10:30:00,167.84,167.99,167.79,167.89,2800.0,167.84,167.99,167.79,167.89,2800.0
2010-03-15 10:35:00,167.93,168.36,167.93,168.36,3400.0,167.93,168.36,167.93,168.36,3400.0
2010-03-15 10:40:00,168.35,168.37,168.25,168.3,2100.0,168.35,168.37,168.25,168.3,2100.0
2010-03-15 10:45:00,168.25,168.25,168.13,168.13,1100.0,168.25,168.25,168.13,168.13,1100.0
2010-03-15 10:50:00,168.14,168.32,168.14,168.32,900.0,168.14,168.32,168.14,168.32,900.0
2010-03-15 10:55:00,168.37,168.39,168.35,168.39,1500.0,168.37,168.39,168.35,168.39,1500.0
2010-03-15 11:00:00,168.5,168.52,168.19,168.19,9200.0,168.5,168.52,168.19,168.19,9200.0
2010-03-15 11:05:00,168.14,168.14,167.97,167.97,900.0,168.14,168.14,167.97,167.97,900.0
2010-03-15 11:10:00,167.83,168.19,167.83,167.97,3600.0,167.83,168.19,167.83,167.97,3600.0
2010-03-15 11:15:00,167.98,168.05,167.9,167.9,2200.0,167.98,168.05,167.9,167.9,2200.0
2010-03-15 11:20:00,168.0,168.13,167.82,167.92,4900.0,168.0,168.13,167.82,167.92,4900.0
2010-03-15 11:25:00,167.96,168.09,167.96,168.05,600.0,167.96,168.09,167.96,168.05,600.0
2010-03-15 11:30:00,168.04,168.17,167.9,168.17,3300.0,168.04,168.17,167.9,168.17,3300.0
2010-03-15 11:35:00,168.2,168.26,168.0,168.17,4300.0,168.2,168.26,168.0,168.17,4300.0
2010-03-15 11:40:00,168.17,168.17,168.07,168.08,800.0,168.17,168.17,168.07,168.08,800.0
2010-03-15 11:45:00,168.07,168.07,168.07,168.07,300.0,168.07,168.07,168.07,168.07,300.0
2010-03-15 11:50:00,168.14,168.39,168.14,168.39,6800.0,168.14,168.39,168.14,168.39,6800.0
2010-03-15 11:55:00,168.43,168.46,168.38,168.41,4000.0,168.43,168.46,168.38,168.41,4000.0
2010-03-15 12:00:00,168.39,168.39,168.29,168.29,600.0,168.39,168.39,168.29,168.29,600.0
2010-03-15 12:05:00,168.24,168.43,168.14,168.43,3100.0,168.24,168.43,168.14,168.43,3100.0
2010-03-15 12:10:00,168.36,168.4,168.3,168.3,900.0,168.36,168.4,168.3,168.3,900.0
2010-03-15 12:15:00,168.3,168.33,168.19,168.28,3900.0,168.3,168.33,168.19,168.28,3900.0
2010-03-15 12:20:00,168.34,168.39,168.34,168.39,800.0,168.34,168.39,168.34,168.39,800.0
2010-03-15 12:25:00,168.41,168.5,168.34,168.39,6700.0,168.41,168.5,168.34,168.39,6700.0
2010-03-15 12:30:00,168.38,168.38,168.35,168.35,1400.0,168.38,168.38,168.35,168.35,1400.0
2010-03-15 12:35:00,168.36,168.45,168.36,168.45,2800.0,168.36,168.45,168.36,168.45,2800.0
2010-03-15 12:40:00,168.45,168.5,168.44,168.44,900.0,168.45,168.5,168.44,168.44,900.0
2010-03-15 12:45:00,168.48,168.5,168.39,168.39,1000.0,168.48,168.5,168.39,168.39,1000.0
2010-03-15 12:50:00,168.44,168.56,168.43,168.56,1700.0,168.44,168.56,168.43,168.56,1700.0
2010-03-15 12:55:00,168.57,168.69,168.57,168.62,2700.0,168.57,168.69,168.57,168.62,2700.0
2010-03-15 13:00:00,168.59,168.59,168.42,168.44,5700.0,168.59,168.59,168.42,168.44,5700.0
2010-03-15 13:05:00,168.42,168.59,168.42,168.58,2300.0,168.42,168.59,168.42,168.58,2300.0
2010-03-15 13:10:00,168.61,168.7,168.51,168.61,2700.0,168.61,168.7,168.51,168.61,2700.0
2010-03-15 13:15:00,168.64,168.67,168.49,168.53,5500.0,168.64,168.67,168.49,168.53,5500.0
2010-03-15 13:20:00,168.54,168.54,168.46,168.46,2200.0,168.54,168.54,168.46,168.46,2200.0
2010-03-15 13:25:00,168.45,168.48,168.36,168.36,1300.0,168.45,168.48,168.36,168.36,1300.0
2010-03-15 13:30:00,168.34,168.34,168.24,168.31,1800.0,168.34,168.34,168.24,168.31,1800.0
2010-03-15 13:35:00,168.29,168.39,168.29,168.34,1900.0,168.29,168.39,168.29,168.34,1900.0
2010-03-15 13:40:00,168.35,168.35,168.28,168.28,3400.0,168.35,168.35,168.28,168.28,3400.0
2010-03-15 13:45:00,168.28,168.35,168.28,168.31,1400.0,168.28,168.35,168.28,168.31,1400.0
2010-03-15 13:50:00,168.29,168.29,168.28,168.29,1400.0,168.29,168.29,168.28,168.29,1400.0
2010-03-15 13:55:00,168.27,168.28,168.18,168.27,2100.0,168.27,168.28,168.18,168.27,2100.0
2010-03-15 14:00:00,168.23,168.28,168.23,168.28,400.0,168.23,168.28,168.23,168.28,400.0
2010-03-15 14:05:00,168.29,168.29,168.13,168.13,2500.0,168.29,168.29,168.13,168.13,2500.0
2010-03-15 14:10:00,168.13,168.18,168.09,168.18,2100.0,168.13,168.18,168.09,168.18,2100.0
2010-03-15 14:15:00,168.18,168.28,168.13,168.18,2700.0,168.18,168.28,168.13,168.18,2700.0
2010-03-15 14:20:00,168.19,168.26,168.19,168.26,800.0,168.19,168.26,168.19,168.26,800.0
2010-03-15 14:25:00,168.25,168.33,168.19,168.33,5400.0,168.25,168.33,168.19,168.33,5400.0
2010-03-15 14:30:00,168.33,168.35,168.18,168.18,4000.0,168.33,168.35,168.18,168.18,4000.0
2010-03-15 14:35:00,168.14,168.33,168.14,168.3,7500.0,168.14,168.33,168.14,168.3,7500.0
2010-03-15 14:40:00,168.29,168.36,168.29,168.35,2800.0,168.29,168.36,168.29,168.35,2800.0
2010-03-15 14:45:00,168.38,168.62,168.35,168.35,3900.0,168.38,168.62,168.35,168.35,3900.0
2010-03-15 14:50:00,168.35,168.5,168.33,168.33,9300.0,168.35,168.5,168.33,168.33,9300.0
2010-03-15 14:55:00,168.38,168.39,168.26,168.26,3500.0,168.38,168.39,168.26,168.26,3500.0
2010-03-15 15:00:00,168.32,168.6,168.29,168.56,5100.0,168.32,168.6,168.29,168.56,5100.0
2010-03-15 15:05:00,168.57,168.57,168.38,168.38,2300.0,168.57,168.57,168.38,168.38,2300.0
2010-03-15 15:10:00,168.4,168.54,168.39,168.4,2800.0,168.4,168.54,168.39,168.4,2800.0
2010-03-15 15:15:00,168.45,168.48,168.4,168.4,9900.0,168.45,168.48,168.4,168.4,9900.0
2010-03-15 15:20:00,168.4,168.58,168.37,168.51,9700.0,168.4,168.58,168.37,168.51,9700.0
2010-03-15 15:25:00,168.48,168.6,168.48,168.6,3000.0,168.48,168.6,168.48,168.6,3000.0
2010-03-15 15:30:00,168.57,168.66,168.5,168.54,9000.0,168.57,168.66,168.5,168.54,9000.0
2010-03-15 15:35:00,168.55,168.8,168.55,168.74,10600.0,168.55,168.8,168.55,168.74,10600.0
2010-03-15 15:40:00,168.7,168.76,168.68,168.71,12000.0,168.7,168.76,168.68,168.71,12000.0
2010-03-15 15:45:00,168.74,169.17,168.73,169.08,12800.0,168.74,169.17,168.73,169.08,12800.0
2010-03-15 15:50:00,169.1,169.11,168.75,168.89,9500.0,169.1,169.11,168.75,168.89,9500.0
2010-03-15 15:55:00,168.91,169.05,168.86,168.97,16000.0,168.91,169.05,168.86,168.97,16000.0
2010-03-16 09:30:00,167.79,168.49,167.77,168.26,18600.0,167.79,168.49,167.77,168.26,18600.0
2010-03-16 09:35:00,168.29,168.29,167.46,167.67,17300.0,168.29,168.29,167.46,167.67,17300.0
2010-03-16 09:40:00,167.67,168.05,167.66,168.01,12100.0,167.67,168.05,167.66,168.01,12100.0
2010-03-16 09:45:00,168.01,168.32,167.91,168.21,10100.0,168.01,168.32,167.91,168.21,10100.0
2010-03-16 09:50:00,168.22,168.81,168.18,168.81,11800.0,168.22,168.81,168.18,168.81,11800.0
2010-03-16 09:55:00,168.82,169.04,168.67,169.04,16700.0,168.82,169.04,168.67,169.04,16700.0
2010-03-16 10:00:00,169.0,169.04,168.73,168.8,13000.0,169.0,169.04,168.73,168.8,13000.0
2010-03-16 10:05:00,168.77,168.77,168.31,168.31,5500.0,168.77,168.77,168.31,168.31,5500.0
2010-03-16 10:10:00,168.31,168.36,168.12,168.12,10200.0,168.31,168.36,168.12,168.12,10200.0
2010-03-16 10:15:00,168.12,168.21,168.0,168.12,9600.0,168.12,168.21,168.0,168.12,9600.0
2010-03-16 10:20:00,168.12,168.26,167.98,168.21,5500.0,168.12,168.26,167.98,168.21,5500.0
2010-03-16 10:25:00,168.23,168.39,168.23,168.39,4000.0,168.23,168.39,168.23,168.39,4000.0
2010-03-16 10:30:00,168.45,168.47,168.35,168.41,2800.0,168.45,168.47,168.35,168.41,2800.0
2010-03-16 10:35:00,168.35,168.39,168.3,168.32,2900.0,168.35,168.39,168.3,168.32,2900.0
2010-03-16 10:40:00,168.36,168.38,168.3,168.37,4800.0,168.36,168.38,168.3,168.37,4800.0
2010-03-16 10:45:00,168.39,168.42,168.36,168.42,5200.0,168.39,168.42,168.36,168.42,5200.0
2010-03-16 10:50:00,168.37,168.42,168.32,168.32,1300.0,168.37,168.42,168.32,168.32,1300.0
2010-03-16 10:55:00,168.3,168.54,168.28,168.37,6600.0,168.3,168.54,168.28,168.37,6600.0
2010-03-16 11:00:00,168.44,168.67,168.41,168.53,14900.0,168.44,168.67,168.41,168.53,14900.0
2010-03-16 11:05:00,168.54,168.55,168.49,168.49,6500.0,168.54,168.55,168.49,168.49,6500.0
2010-03-16 11:10:00,168.49,168.53,168.4,168.51,2300.0,168.49,168.53,168.4,168.51,2300.0
2010-03-16 11:15:00,168.51,168.91,168.51,168.91,5100.0,168.51,168.91,168.51,168.91,5100.0
2010-03-16 11:20:00,168.98,168.99,168.8,168.86,4900.0,168.98,168.99,168.8,168.86,4900.0
2010-03-16 11:25:00,168.86,168.86,168.78,168.78,1600.0,168.86,168.86,168.78,168.78,1600.0
2010-03-16 11:30:00,168.78,168.79,168.69,168.79,3100.0,168.78,168.79,168.69,168.79,3100.0
2010-03-16 11:35:00,168.87,168.91,168.72,168.91,2200.0,168.87,168.91,168.72,168.91,2200.0
2010-03-16 11:40:00,168.83,168.86,168.82,168.86,2500.0,168.83,168.86,168.82,168.86,2500.0
2010-03-16 11:45:00,168.84,169.0,168.84,169.0,2000.0,168.84,169.0,168.84,169.0,2000.0
2010-03-16 11:50:00,168.99,169.0,168.94,168.94,4400.0,168.99,169.0,168.94,168.94,4400.0
2010-03-16 11:55:00,168.95,169.0,168.88,168.93,4100.0,168.95,169.0,168.88,168.93,4100.0
2010-03-16 12:00:00,168.95,169.14,168.87,168.93,6900.0,168.95,169.14,168.87,168.93,6900.0
2010-03-16 12:05:00,168.93,168.93,168.89,168.91,900.0,168.93,168.93,168.89,168.91,900.0
2010-03-16 12:10:00,168.94,168.94,168.86,168.86,1900.0,168.94,168.94,168.86,168.86,1900.0
2010-03-16 12:15:00,168.86,168.86,168.65,168.65,400.0,168.86,168.86,168.65,168.65,400.0
2010-03-16 12:20:00,168.65,168.65,168.49,168.49,2000.0,168.65,168.65,168.49,168.49,2000.0
2010-03-16 12:25:00,168.39,168.43,168.39,168.43,1600.0,168.39,168.43,168.39,168.43,1600.0
2010-03-16 12:30:00,168.47,168.49,168.47,168.49,600.0,168.47,168.49,168.47,168.49,600.0
2010-03-16 12:35:00,168.51,168.6,168.5,168.6,2300.0,168.51,168.6,168.5,168.6,2300.0
2010-03-16 12:40:00,168.6,168.63,168.6,168.61,500.0,168.6,168.63,168.6,168.61,500.0
2010-03-16 12:45:00,168.68,168.88,168.68,168.82,3500.0,168.68,168.88,168.68,168.82,3500.0
2010-03-16 12:50:00,168.89,168.92,168.86,168.88,4200.0,168.89,168.92,168.86,168.88,4200.0
2010-03-16 12:55:00,168.88,168.94,168.72,168.94,3900.0,168.88,168.94,168.72,168.94,3900.0
2010-03-16 13:00:00,168.84,168.86,168.84,168.86,300.0,168.84,168.86,168.84,168.86,300.0
2010-03-16 13:05:00,168.89,168.96,168.85,168.96,2600.0,168.89,168.96,168.85,168.96,2600.0
2010-03-16 13:10:00,168.93,168.97,168.85,168.85,1700.0,168.93,168.97,168.85,168.85,1700.0
2010-03-16 13:15:00,168.86,168.86,168.75,168.75,300.0,168.86,168.86,168.75,168.75,300.0
2010-03-16 13:20:00,168.84,168.84,168.69,168.71,700.0,168.84,168.84,168.69,168.71,700.0
2010-03-16 13:25:00,168.63,168.7,168.62,168.66,98100.0,168.63,168.7,168.62,168.66,98100.0
2010-03-16 13:30:00,168.69,168.75,168.68,168.75,1500.0,168.69,168.75,168.68,168.75,1500.0
2010-03-16 13:35:00,168.79,168.85,168.79,168.79,2200.0,168.79,168.85,168.79,168.79,2200.0
2010-03-16 13:40:00,168.79,168.9,168.79,168.9,2300.0,168.79,168.9,168.79,168.9,2300.0
2010-03-16 13:45:00,168.9,168.95,168.89,168.89,3900.0,168.9,168.95,168.89,168.89,3900.0
2010-03-16 13:50:00,168.86,168.89,168.8,168.8,1700.0,168.86,168.89,168.8,168.8,1700.0
2010-03-16 13:55:00,168.73,168.93,168.73,168.84,1200.0,168.73,168.93,168.73,168.84,1200.0
2010-03-16 14:00:00,168.7,168.76,168.56,168.61,2900.0,168.7,168.76,168.56,168.61,2900.0
2010-03-16 14:05:00,168.68,168.69,168.56,168.56,2200.0,168.68,168.69,168.56,168.56,2200.0
2010-03-16 14:10:00,168.56,168.94,168.45,168.94,7500.0,168.56,168.94,168.45,168.94,7500.0
2010-03-16 14:15:00,168.94,168.94,168.8,168.81,7300.0,168.94,168.94,168.8,168.81,7300.0
2010-03-16 14:20:00,168.82,169.06,168.8,168.91,4200.0,168.82,169.06,168.8,168.91,4200.0
2010-03-16 14:25:00,168.9,169.04,168.82,168.82,3200.0,168.9,169.04,168.82,168.82,3200.0
2010-03-16 14:30:00,168.88,168.88,168.72,168.72,1900.0,168.88,168.88,168.72,168.72,1900.0
2010-03-16 14:35:00,168.64,168.64,168.44,168.44,1400.0,168.64,168.64,168.44,168.44,1400.0
2010-03-16 14:40:00,168.49,168.62,168.34,168.36,3100.0,168.49,168.62,168.34,168.36,3100.0
2010-03-16 14:45:00,168.33,168.48,168.3,168.47,3500.0,168.33,168.48,168.3,168.47,3500.0
2010-03-16 14:50:00,168.51,168.59,168.42,168.59,8300.0,168.51,168.59,168.42,168.59,8300.0
2010-03-16 14:55:00,168.64,168.86,168.63,168.83,7500.0,168.64,168.86,168.63,168.83,7500.0
2010-03-16 15:00:00,168.83,168.95,168.83,168.86,8500.0,168.83,168.95,168.83,168.86,8500.0
2010-03-16 15:05:00,168.86,169.13,168.85,168.86,12900.0,168.86,169.13,168.85,168.86,12900.0
2010-03-16 15:10:00,168.84,168.94,168.8,168.93,2800.0,168.84,168.94,168.8,168.93,2800.0
2010-03-16 15:15:00,168.92,169.15,168.89,169.08,6000.0,168.92,169.15,168.89,169.08,6000.0
2010-03-16 15:20:00,169.06,169.11,168.97,169.02,3100.0,169.06,169.11,168.97,169.02,3100.0
2010-03-16 15:25:00,169.04,169.13,168.99,169.06,3000.0,169.04,169.13,168.99,169.06,3000.0
2010-03-16 15:30:00,169.02,169.15,168.94,169.04,10800.0,169.02,169.15,168.94,169.04,10800.0
2010-03-16 15:35:00,169.09,169.17,169.03,169.11,5300.0,169.09,169.17,169.03,169.11,5300.0
2010-03-16 15:40:00,169.08,169.2,169.07,169.15,6700.0,169.08,169.2,169.07,169.15,6700.0
2010-03-16 15:45:00,169.15,169.27,169.13,169.13,13500.0,169.15,169.27,169.13,169.13,13500.0
2010-03-16 15:50:00,169.14,169.33,169.08,169.31,12000.0,169.14,169.33,169.08,169.31,12000.0
2010-03-16 15:55:00,169.3,169.33,169.19,169.28,10100.0,169.3,169.33,169.19,169.28,10100.0
2010-03-17 09:30:00,168.48,169.08,168.48,168.93,4400.0,168.48,169.08,168.48,168.93,4400.0
2010-03-17 09:35:00,168.97,169.49,168.97,169.41,12600.0,168.97,169.49,168.97,169.41,12600.0
2010-03-17 09:40:00,169.41,169.41,169.24,169.34,4300.0,169.41,169.41,169.24,169.34,4300.0
2010-03-17 09:45:00,169.38,169.5,169.26,169.26,4100.0,169.38,169.5,169.26,169.26,4100.0
2010-03-17 09:50:00,169.25,169.32,169.16,169.21,5200.0,169.25,169.32,169.16,169.21,5200.0
2010-03-17 09:55:00,169.21,169.5,169.17,169.46,6600.0,169.21,169.5,169.17,169.46,6600.0
2010-03-17 10:00:00,169.52,169.73,169.4,169.73,2000.0,169.52,169.73,169.4,169.73,2000.0
2010-03-17 10:05:00,169.72,169.94,169.7,169.93,5900.0,169.72,169.94,169.7,169.93,5900.0
2010-03-17 10:10:00,169.93,169.95,169.58,169.72,7200.0,169.93,169.95,169.58,169.72,7200.0
2010-03-17 10:15:00,169.69,170.0,169.69,169.98,14600.0,169.69,170.0,169.69,169.98,14600.0
2010-03-17 10:20:00,169.98,170.52,169.85,170.26,19500.0,169.98,170.52,169.85,170.26,19500.0
2010-03-17 10:25:00,170.28,170.53,170.27,170.48,9900.0,170.28,170.53,170.27,170.48,9900.0
2010-03-17 10:30:00,170.55,170.57,170.39,170.44,7300.0,170.55,170.57,170.39,170.44,7300.0
2010-03-17 10:35:00,170.4,170.55,170.29,170.29,7500.0,170.4,170.55,170.29,170.29,7500.0
2010-03-17 10:40:00,170.38,170.51,170.29,170.5,2600.0,170.38,170.51,170.29,170.5,2600.0
2010-03-17 10:45:00,170.48,170.52,170.29,170.35,4600.0,170.48,170.52,170.29,170.35,4600.0
2010-03-17 10:50:00,170.36,170.41,170.26,170.4,4500.0,170.36,170.41,170.26,170.4,4500.0
2010-03-17 10:55:00,170.47,170.7,170.47,170.7,6400.0,170.47,170.7,170.47,170.7,6400.0
2010-03-17 11:00:00,170.74,170.96,170.74,170.87,7600.0,170.74,170.96,170.74,170.87,7600.0
2010-03-17 11:05:00,170.91,170.91,170.81,170.83,3500.0,170.91,170.91,170.81,170.83,3500.0
2010-03-17 11:10:00,170.81,170.99,170.71,170.97,5300.0,170.81,170.99,170.71,170.97,5300.0
2010-03-17 11:15:00,171.0,171.05,170.9,171.04,6400.0,171.0,171.05,170.9,171.04,6400.0
2010-03-17 11:20:00,171.02,171.28,171.02,171.16,5500.0,171.02,171.28,171.02,171.16,5500.0
2010-03-17 11:25:00,171.21,171.36,171.21,171.36,6700.0,171.21,171.36,171.21,171.36,6700.0
2010-03-17 11:30:00,171.36,171.36,171.14,171.2,6000.0,171.36,171.36,171.14,171.2,6000.0
2010-03-17 11:35:00,171.24,171.24,171.02,171.15,3500.0,171.24,171.24,171.02,171.15,3500.0
2010-03-17 11:40:00,171.15,171.55,171.1,171.36,10600.0,171.15,171.55,171.1,171.36,10600.0
2010-03-17 11:45:00,171.36,171.53,171.36,171.39,2600.0,171.36,171.53,171.36,171.39,2600.0
2010-03-17 11:50:00,171.39,171.46,171.35,171.43,4100.0,171.39,171.46,171.35,171.43,4100.0
2010-03-17 11:55:00,171.45,171.51,171.3,171.41,5100.0,171.45,171.51,171.3,171.41,5100.0
2010-03-17 12:00:00,171.41,171.59,171.4,171.44,5000.0,171.41,171.59,171.4,171.44,5000.0
2010-03-17 12:05:00,171.51,171.51,171.34,171.34,9300.0,171.51,171.51,171.34,171.34,9300.0
2010-03-17 12:10:00,171.35,171.42,171.32,171.39,2500.0,171.35,171.42,171.32,171.39,2500.0
2010-03-17 12:15:00,171.43,171.5,171.39,171.43,3500.0,171.43,171.5,171.39,171.43,3500.0
2010-03-17 12:20:00,171.4,171.46,171.26,171.3,4900.0,171.4,171.46,171.26,171.3,4900.0
2010-03-17 12:25:00,171.3,171.34,171.23,171.26,8400.0,171.3,171.34,171.23,171.26,8400.0
2010-03-17 12:30:00,171.28,171.32,171.22,171.25,5300.0,171.28,171.32,171.22,171.25,5300.0
2010-03-17 12:35:00,171.31,171.4,171.31,171.4,6300.0,171.31,171.4,171.31,171.4,6300.0
2010-03-17 12:40:00,171.4,171.4,171.29,171.34,7400.0,171.4,171.4,171.29,171.34,7400.0
2010-03-17 12:45:00,171.33,171.44,171.33,171.44,4700.0,171.33,171.44,171.33,171.44,4700.0
2010-03-17 12:50:00,171.47,171.61,171.47,171.56,6700.0,171.47,171.61,171.47,171.56,6700.0
2010-03-17 12:55:00,171.58,171.7,171.53,171.7,6200.0,171.58,171.7,171.53,171.7,6200.0
2010-03-17 13:00:00,171.67,171.68,171.47,171.51,4600.0,171.67,171.68,171.47,171.51,4600.0
2010-03-17 13:05:00,171.54,171.75,171.53,171.75,6100.0,171.54,171.75,171.53,171.75,6100.0
2010-03-17 13:10:00,171.76,171.77,171.69,171.77,5200.0,171.76,171.77,171.69,171.77,5200.0
2010-03-17 13:15:00,171.77,171.86,171.77,171.82,7300.0,171.77,171.86,171.77,171.82,7300.0
2010-03-17 13:20:00,171.86,172.12,171.85,172.1,11000.0,171.86,172.12,171.85,172.1,11000.0
2010-03-17 13:25:00,172.08,172.12,172.05,172.05,23700.0,172.08,172.12,172.05,172.05,23700.0
2010-03-17 13:30:00,172.12,172.12,172.04,172.12,5700.0,172.12,172.12,172.04,172.12,5700.0
2010-03-17 13:35:00,172.08,172.34,172.08,172.3,9200.0,172.08,172.34,172.08,172.3,9200.0
2010-03-17 13:40:00,172.27,172.49,172.25,172.33,8600.0,172.27,172.49,172.25,172.33,8600.0
2010-03-17 13:45:00,172.31,172.33,172.26,172.33,4200.0,172.31,172.33,172.26,172.33,4200.0
2010-03-17 13:50:00,172.27,172.46,172.27,172.4,14000.0,172.27,172.46,172.27,172.4,14000.0
2010-03-17 13:55:00,172.41,172.62,172.4,172.62,8900.0,172.41,172.62,172.4,172.62,8900.0
2010-03-17 14:00:00,172.6,172.62,172.47,172.5,10800.0,172.6,172.62,172.47,172.5,10800.0
2010-03-17 14:05:00,172.5,172.63,172.46,172.54,7000.0,172.5,172.63,172.46,172.54,7000.0
2010-03-17 14:10:00,172.49,172.83,172.48,172.83,11200.0,172.49,172.83,172.48,172.83,11200.0
2010-03-17 14:15:00,172.82,172.83,172.65,172.75,5700.0,172.82,172.83,172.65,172.75,5700.0
2010-03-17 14:20:00,172.78,172.89,172.74,172.84,3900.0,172.78,172.89,172.74,172.84,3900.0
2010-03-17 14:25:00,172.92,173.03,172.88,172.88,5700.0,172.92,173.03,172.88,172.88,5700.0
2010-03-17 14:30:00,172.91,172.93,172.77,172.82,9800.0,172.91,172.93,172.77,172.82,9800.0
2010-03-17 14:35:00,172.81,172.9,172.75,172.85,12400.0,172.81,172.9,172.75,172.85,12400.0
2010-03-17 14:40:00,172.84,172.99,172.84,172.99,10300.0,172.84,172.99,172.84,172.99,10300.0
2010-03-17 14:45:00,173.0,173.0,172.95,172.96,6200.0,173.0,173.0,172.95,172.96,6200.0
2010-03-17 14:50:00,172.97,173.0,172.87,172.94,7500.0,172.97,173.0,172.87,172.94,7500.0
2010-03-17 14:55:00,172.94,172.97,172.76,172.83,8800.0,172.94,172.97,172.76,172.83,8800.0
2010-03-17 15:00:00,172.86,172.93,172.59,172.63,18200.0,172.86,172.93,172.59,172.63,18200.0
2010-03-17 15:05:00,172.63,172.76,172.63,172.71,5700.0,172.63,172.76,172.63,172.71,5700.0
2010-03-17 15:10:00,172.72,172.72,172.54,172.58,8200.0,172.72,172.72,172.54,172.58,8200.0
2010-03-17 15:15:00,172.55,172.55,172.08,172.12,13600.0,172.55,172.55,172.08,172.12,13600.0
2010-03-17 15:20:00,172.14,172.28,172.06,172.2,14100.0,172.14,172.28,172.06,172.2,14100.0
2010-03-17 15:25:00,172.22,172.28,172.04,172.08,12100.0,172.22,172.28,172.04,172.08,12100.0
2010-03-17 15:30:00,172.12,172.28,171.98,171.98,12600.0,172.12,172.28,171.98,171.98,12600.0
2010-03-17 15:35:00,172.0,172.18,171.96,172.02,12700.0,172.0,172.18,171.96,172.02,12700.0
2010-03-17 15:40:00,172.02,172.04,171.84,171.91,14500.0,172.02,172.04,171.84,171.91,14500.0
2010-03-17 15:45:00,171.88,171.95,171.79,171.92,20800.0,171.88,171.95,171.79,171.92,20800.0
2010-03-17 15:50:00,171.9,171.94,171.72,171.94,20600.0,171.9,171.94,171.72,171.94,20600.0
2010-03-17 15:55:00,171.94,172.04,171.84,172.01,30500.0,171.94,172.04,171.84,172.01,30500.0
2010-03-18 09:30:00,172.49,174.15,171.82,171.97,8600.0,172.49,174.15,171.82,171.97,8600.0
2010-03-18 09:35:00,172.14,172.24,171.85,171.92,2300.0,172.14,172.24,171.85,171.92,2300.0
2010-03-18 09:40:00,171.9,172.53,171.9,172.5,9000.0,171.9,172.53,171.9,172.5,9000.0
2010-03-18 09:45:00,172.55,172.83,172.55,172.79,7900.0,172.55,172.83,172.55,172.79,7900.0
2010-03-18 09:50:00,172.77,172.9,172.25,172.25,2500.0,172.77,172.9,172.25,172.25,2500.0
2010-03-18 09:55:00,172.26,172.26,171.78,171.78,5500.0,172.26,172.26,171.78,171.78,5500.0
2010-03-18 10:00:00,171.78,171.87,171.56,171.66,8000.0,171.78,171.87,171.56,171.66,8000.0
2010-03-18 10:05:00,171.67,171.75,171.32,171.53,9300.0,171.67,171.75,171.32,171.53,9300.0
2010-03-18 10:10:00,171.55,171.71,171.55,171.66,3300.0,171.55,171.71,171.55,171.66,3300.0
2010-03-18 10:15:00,171.66,171.94,171.66,171.94,5800.0,171.66,171.94,171.66,171.94,5800.0
2010-03-18 10:20:00,171.93,171.93,171.67,171.68,1300.0,171.93,171.93,171.67,171.68,1300.0
2010-03-18 10:25:00,171.73,171.73,171.57,171.57,3100.0,171.73,171.73,171.57,171.57,3100.0
2010-03-18 10:30:00,171.49,171.6,171.45,171.45,2000.0,171.49,171.6,171.45,171.45,2000.0
2010-03-18 10:35:00,171.43,171.7,171.29,171.7,6100.0,171.43,171.7,171.29,171.7,6100.0
2010-03-18 10:40:00,171.69,171.75,171.59,171.74,3100.0,171.69,171.75,171.59,171.74,3100.0
2010-03-18 10:45:00,171.74,171.74,171.58,171.69,2100.0,171.74,171.74,171.58,171.69,2100.0
2010-03-18 10:50:00,171.72,171.74,171.69,171.74,2700.0,171.72,171.74,171.69,171.74,2700.0
2010-03-18 10:55:00,171.74,171.99,171.74,171.99,2600.0,171.74,171.99,171.74,171.99,2600.0
2010-03-18 11:00:00,171.99,172.0,171.91,171.91,2200.0,171.99,172.0,171.91,171.91,2200.0
2010-03-18 11:05:00,171.91,172.04,171.9,172.0,1800.0,171.91,172.04,171.9,172.0,1800.0
2010-03-18 11:10:00,172.0,172.17,171.98,172.02,2400.0,172.0,172.17,171.98,172.02,2400.0
2010-03-18 11:15:00,171.95,172.11,171.94,171.97,2100.0,171.95,172.11,171.94,171.97,2100.0
2010-03-18 11:20:00,171.97,172.02,171.87,171.87,1600.0,171.97,172.02,171.87,171.87,1600.0
2010-03-18 11:25:00,171.94,171.99,171.91,171.99,2100.0,171.94,171.99,171.91,171.99,2100.0
2010-03-18 11:30:00,172.01,172.05,171.92,171.92,3100.0,172.01,172.05,171.92,171.92,3100.0
2010-03-18 11:35:00,171.93,171.93,171.86,171.86,700.0,171.93,171.93,171.86,171.86,700.0
2010-03-18 11:40:00,171.84,171.91,171.76,171.76,2100.0,171.84,171.91,171.76,171.76,2100.0
2010-03-18 11:45:00,171.72,171.73,171.68,171.73,1200.0,171.72,171.73,171.68,171.73,1200.0
2010-03-18 11:50:00,171.71,171.71,171.61,171.61,1000.0,171.71,171.71,171.61,171.61,1000.0
2010-03-18 11:55:00,171.65,171.9,171.65,171.79,7500.0,171.65,171.9,171.65,171.79,7500.0
2010-03-18 12:00:00,171.79,171.79,171.67,171.67,2500.0,171.79,171.79,171.67,171.67,2500.0
2010-03-18 12:05:00,171.68,171.87,171.68,171.87,6100.0,171.68,171.87,171.68,171.87,6100.0
2010-03-18 12:10:00,171.92,172.0,171.82,171.82,2500.0,171.92,172.0,171.82,171.82,2500.0
2010-03-18 12:15:00,171.88,172.01,171.85,172.0,2200.0,171.88,172.01,171.85,172.0,2200.0
2010-03-18 12:20:00,171.97,171.97,171.86,171.94,1300.0,171.97,171.97,171.86,171.94,1300.0
2010-03-18 12:25:00,171.94,172.08,171.94,172.04,1500.0,171.94,172.08,171.94,172.04,1500.0
2010-03-18 12:30:00,172.03,172.03,171.96,171.97,3100.0,172.03,172.03,171.96,171.97,3100.0
2010-03-18 12:35:00,171.97,172.09,171.97,172.09,2700.0,171.97,172.09,171.97,172.09,2700.0
2010-03-18 12:40:00,172.1,172.1,171.95,172.0,1200.0,172.1,172.1,171.95,172.0,1200.0
2010-03-18 12:45:00,171.99,172.14,171.96,171.98,1500.0,171.99,172.14,171.96,171.98,1500.0
2010-03-18 12:50:00,172.0,172.03,172.0,172.03,300.0,172.0,172.03,172.0,172.03,300.0
2010-03-18 12:55:00,172.03,172.16,172.0,172.0,1200.0,172.03,172.16,172.0,172.0,1200.0
2010-03-18 13:00:00,172.14,172.14,172.01,172.01,2300.0,172.14,172.14,172.01,172.01,2300.0
2010-03-18 13:05:00,172.01,172.28,172.01,172.2,2500.0,172.01,172.28,172.01,172.2,2500.0
2010-03-18 13:10:00,172.26,172.3,172.15,172.22,1800.0,172.26,172.3,172.15,172.22,1800.0
2010-03-18 13:15:00,172.22,172.42,172.22,172.34,3100.0,172.22,172.42,172.22,172.34,3100.0
2010-03-18 13:20:00,172.35,172.51,172.35,172.4,6600.0,172.35,172.51,172.35,172.4,6600.0
2010-03-18 13:25:00,172.4,172.4,172.27,172.27,1100.0,172.4,172.4,172.27,172.27,1100.0
2010-03-18 13:30:00,172.26,172.27,172.21,172.26,2000.0,172.26,172.27,172.21,172.26,2000.0
2010-03-18 13:35:00,172.26,172.26,172.13,172.13,2600.0,172.26,172.26,172.13,172.13,2600.0
2010-03-18 13:40:00,172.09,172.09,172.05,172.05,1100.0,172.09,172.09,172.05,172.05,1100.0
2010-03-18 13:45:00,172.04,172.08,172.04,172.08,2700.0,172.04,172.08,172.04,172.08,2700.0
2010-03-18 13:50:00,172.11,172.26,172.11,172.25,3500.0,172.11,172.26,172.11,172.25,3500.0
2010-03-18 13:55:00,172.21,172.29,172.2,172.29,3400.0,172.21,172.29,172.2,172.29,3400.0
2010-03-18 14:00:00,172.23,172.26,172.04,172.11,1400.0,172.23,172.26,172.04,172.11,1400.0
2010-03-18 14:05:00,172.17,172.38,172.17,172.38,2900.0,172.17,172.38,172.17,172.38,2900.0
2010-03-18 14:10:00,172.38,172.38,172.18,172.22,3700.0,172.38,172.38,172.18,172.22,3700.0
2010-03-18 14:15:00,172.22,172.23,172.21,172.21,700.0,172.22,172.23,172.21,172.21,700.0
2010-03-18 14:20:00,172.22,172.26,172.1,172.11,2700.0,172.22,172.26,172.1,172.11,2700.0
2010-03-18 14:25:00,172.13,172.14,172.12,172.13,800.0,172.13,172.14,172.12,172.13,800.0
2010-03-18 14:30:00,172.19,172.37,172.19,172.37,3100.0,172.19,172.37,172.19,172.37,3100.0
2010-03-18 14:35:00,172.37,172.42,172.37,172.41,4500.0,172.37,172.42,172.37,172.41,4500.0
2010-03-18 14:40:00,172.41,172.44,172.37,172.4,2300.0,172.41,172.44,172.37,172.4,2300.0
2010-03-18 14:45:00,172.37,172.37,172.14,172.2,1300.0,172.37,172.37,172.14,172.2,1300.0
2010-03-18 14:50:00,172.13,172.24,172.13,172.14,1600.0,172.13,172.24,172.13,172.14,1600.0
2010-03-18 14:55:00,172.12,172.45,172.11,172.45,3400.0,172.12,172.45,172.11,172.45,3400.0
2010-03-18 15:00:00,172.45,172.45,172.24,172.29,3900.0,172.45,172.45,172.24,172.29,3900.0
2010-03-18 15:05:00,172.31,172.45,172.3,172.35,3300.0,172.31,172.45,172.3,172.35,3300.0
2010-03-18 15:10:00,172.31,172.31,172.16,172.16,4400.0,172.31,172.31,172.16,172.16,4400.0
2010-03-18 15:15:00,172.18,172.2,172.1,172.2,3200.0,172.18,172.2,172.1,172.2,3200.0
2010-03-18 15:20:00,172.19,172.34,172.1,172.1,3100.0,172.19,172.34,172.1,172.1,3100.0
2010-03-18 15:25:00,172.12,172.17,172.07,172.1,6000.0,172.12,172.17,172.07,172.1,6000.0
2010-03-18 15:30:00,172.13,172.41,172.12,172.41,7200.0,172.13,172.41,172.12,172.41,7200.0
2010-03-18 15:35:00,172.38,172.4,172.21,172.29,7500.0,172.38,172.4,172.21,172.29,7500.0
2010-03-18 15:40:00,172.28,172.34,172.21,172.27,14300.0,172.28,172.34,172.21,172.27,14300.0
2010-03-18 15:45:00,172.26,172.41,172.16,172.4,10500.0,172.26,172.41,172.16,172.4,10500.0
2010-03-18 15:50:00,172.36,172.4,172.2,172.24,8100.0,172.36,172.4,172.2,172.24,8100.0
2010-03-18 15:55:00,172.22,172.31,172.16,172.26,21800.0,172.22,172.31,172.16,172.26,21800.0
2010-03-19 09:30:00,170.35,173.19,170.15,172.52,68800.0,170.35,173.19,170.15,172.52,68800.0
2010-03-19 09:35:00,172.52,172.66,172.47,172.48,2600.0,172.52,172.66,172.47,172.48,2600.0
2010-03-19 09:40:00,172.48,172.66,172.44,172.64,3900.0,172.48,172.66,172.44,172.64,3900.0
2010-03-19 09:45:00,172.5,172.96,172.45,172.85,11600.0,172.5,172.96,172.45,172.85,11600.0
2010-03-19 09:50:00,172.85,173.03,172.54,172.76,14000.0,172.85,173.03,172.54,172.76,14000.0
2010-03-19 09:55:00,172.73,172.94,172.52,172.64,6600.0,172.73,172.94,172.52,172.64,6600.0
2010-03-19 10:00:00,172.55,172.61,172.07,172.56,7700.0,172.55,172.61,172.07,172.56,7700.0
2010-03-19 10:05:00,172.56,172.56,172.24,172.39,6300.0,172.56,172.56,172.24,172.39,6300.0
2010-03-19 10:10:00,172.34,172.72,172.27,172.67,13900.0,172.34,172.72,172.27,172.67,13900.0
2010-03-19 10:15:00,172.67,172.91,172.62,172.81,18500.0,172.67,172.91,172.62,172.81,18500.0
2010-03-19 10:20:00,172.88,172.91,172.72,172.72,4000.0,172.88,172.91,172.72,172.72,4000.0
2010-03-19 10:25:00,172.66,172.79,172.47,172.47,8400.0,172.66,172.79,172.47,172.47,8400.0
2010-03-19 10:30:00,172.56,172.56,172.0,172.33,7800.0,172.56,172.56,172.0,172.33,7800.0
2010-03-19 10:35:00,172.38,172.7,172.38,172.7,1200.0,172.38,172.7,172.38,172.7,1200.0
2010-03-19 10:40:00,172.57,172.57,172.4,172.43,11700.0,172.57,172.57,172.4,172.43,11700.0
2010-03-19 10:45:00,172.44,172.61,172.37,172.61,2400.0,172.44,172.61,172.37,172.61,2400.0
2010-03-19 10:50:00,172.67,172.68,172.54,172.54,2800.0,172.67,172.68,172.54,172.54,2800.0
2010-03-19 10:55:00,172.56,172.56,172.37,172.45,3600.0,172.56,172.56,172.37,172.45,3600.0
2010-03-19 11:00:00,172.38,172.49,172.36,172.36,4800.0,172.38,172.49,172.36,172.36,4800.0
2010-03-19 11:05:00,172.36,172.49,172.36,172.42,3900.0,172.36,172.49,172.36,172.42,3900.0
2010-03-19 11:10:00,172.45,172.58,172.41,172.58,10900.0,172.45,172.58,172.41,172.58,10900.0
2010-03-19 11:15:00,172.54,172.56,172.4,172.48,2700.0,172.54,172.56,172.4,172.48,2700.0
2010-03-19 11:20:00,172.56,172.82,172.56,172.8,4700.0,172.56,172.82,172.56,172.8,4700.0
2010-03-19 11:25:00,172.78,172.8,172.69,172.69,2600.0,172.78,172.8,172.69,172.69,2600.0
2010-03-19 11:30:00,172.61,172.83,172.54,172.83,3700.0,172.61,172.83,172.54,172.83,3700.0
2010-03-19 11:35:00,172.72,172.77,172.72,172.75,5600.0,172.72,172.77,172.72,172.75,5600.0
2010-03-19 11:40:00,172.78,172.89,172.78,172.78,2500.0,172.78,172.89,172.78,172.78,2500.0
2010-03-19 11:45:00,172.76,172.79,172.58,172.65,7500.0,172.76,172.79,172.58,172.65,7500.0
2010-03-19 11:50:00,172.64,172.78,172.64,172.66,2200.0,172.64,172.78,172.64,172.66,2200.0
2010-03-19 11:55:00,172.6,172.69,172.6,172.65,2000.0,172.6,172.69,172.6,172.65,2000.0
2010-03-19 12:00:00,172.58,172.63,172.57,172.63,2600.0,172.58,172.63,172.57,172.63,2600.0
2010-03-19 12:05:00,172.64,172.67,172.6,172.67,3900.0,172.64,172.67,172.6,172.67,3900.0
2010-03-19 12:10:00,172.62,172.66,172.57,172.6,4400.0,172.62,172.66,172.57,172.6,4400.0
2010-03-19 12:15:00,172.62,172.68,172.61,172.65,9500.0,172.62,172.68,172.61,172.65,9500.0
2010-03-19 12:20:00,172.63,172.67,172.6,172.65,3100.0,172.63,172.67,172.6,172.65,3100.0
2010-03-19 12:25:00,172.65,172.68,172.57,172.68,1100.0,172.65,172.68,172.57,172.68,1100.0
2010-03-19 12:30:00,172.63,172.63,172.58,172.6,3500.0,172.63,172.63,172.58,172.6,3500.0
2010-03-19 12:35:00,172.6,172.67,172.6,172.67,4300.0,172.6,172.67,172.6,172.67,4300.0
2010-03-19 12:40:00,172.65,172.68,172.59,172.6,5300.0,172.65,172.68,172.59,172.6,5300.0
2010-03-19 12:45:00,172.59,172.68,172.58,172.66,8300.0,172.59,172.68,172.58,172.66,8300.0
2010-03-19 12:50:00,172.64,172.66,172.56,172.64,4300.0,172.64,172.66,172.56,172.64,4300.0
2010-03-19 12:55:00,172.64,172.64,172.58,172.63,2800.0,172.64,172.64,172.58,172.63,2800.0
2010-03-19 13:00:00,172.64,172.74,172.63,172.71,3900.0,172.64,172.74,172.63,172.71,3900.0
2010-03-19 13:05:00,172.71,172.78,172.71,172.72,5300.0,172.71,172.78,172.71,172.72,5300.0
2010-03-19 13:10:00,172.72,172.74,172.69,172.69,2900.0,172.72,172.74,172.69,172.69,2900.0
2010-03-19 13:15:00,172.67,172.67,172.59,172.59,1400.0,172.67,172.67,172.59,172.59,1400.0
2010-03-19 13:20:00,172.6,172.63,172.55,172.55,2900.0,172.6,172.63,172.55,172.55,2900.0
2010-03-19 13:25:00,172.55,172.62,172.55,172.6,3000.0,172.55,172.62,172.55,172.6,3000.0
2010-03-19 13:30:00,172.62,172.62,172.54,172.58,3700.0,172.62,172.62,172.54,172.58,3700.0
2010-03-19 13:35:00,172.58,172.62,172.46,172.49,9500.0,172.58,172.62,172.46,172.49,9500.0
2010-03-19 13:40:00,172.53,172.59,172.5,172.58,4100.0,172.53,172.59,172.5,172.58,4100.0
2010-03-19 13:45:00,172.56,172.58,172.43,172.44,2000.0,172.56,172.58,172.43,172.44,2000.0
2010-03-19 13:50:00,172.5,172.5,172.36,172.41,5500.0,172.5,172.5,172.36,172.41,5500.0
2010-03-19 13:55:00,172.42,172.49,172.42,172.44,3600.0,172.42,172.49,172.42,172.44,3600.0
2010-03-19 14:00:00,172.44,172.49,172.4,172.43,10300.0,172.44,172.49,172.4,172.43,10300.0
2010-03-19 14:05:00,172.41,172.48,172.4,172.4,1800.0,172.41,172.48,172.4,172.4,1800.0
2010-03-19 14:10:00,172.39,172.44,172.23,172.23,2500.0,172.39,172.44,172.23,172.23,2500.0
2010-03-19 14:15:00,172.2,172.26,172.2,172.22,2400.0,172.2,172.26,172.2,172.22,2400.0
2010-03-19 14:20:00,172.21,172.36,172.15,172.16,3100.0,172.21,172.36,172.15,172.16,3100.0
2010-03-19 14:25:00,172.19,172.26,172.16,172.24,4600.0,172.19,172.26,172.16,172.24,4600.0
2010-03-19 14:30:00,172.18,172.22,172.03,172.06,2000.0,172.18,172.22,172.03,172.06,2000.0
2010-03-19 14:35:00,172.06,172.15,172.06,172.1,6400.0,172.06,172.15,172.06,172.1,6400.0
2010-03-19 14:40:00,172.08,172.13,172.02,172.02,2500.0,172.08,172.13,172.02,172.02,2500.0
2010-03-19 14:45:00,172.03,172.13,172.01,172.13,3100.0,172.03,172.13,172.01,172.13,3100.0
2010-03-19 14:50:00,172.13,172.14,172.1,172.1,3100.0,172.13,172.14,172.1,172.1,3100.0
2010-03-19 14:55:00,172.14,172.15,172.03,172.03,7700.0,172.14,172.15,172.03,172.03,7700.0
2010-03-19 15:00:00,172.08,172.18,172.07,172.15,8500.0,172.08,172.18,172.07,172.15,8500.0
2010-03-19 15:05:00,172.12,172.24,172.12,172.24,3700.0,172.12,172.24,172.12,172.24,3700.0
2010-03-19 15:10:00,172.2,172.31,172.16,172.27,2700.0,172.2,172.31,172.16,172.27,2700.0
2010-03-19 15:15:00,172.31,172.43,172.28,172.35,4200.0,172.31,172.43,172.28,172.35,4200.0
2010-03-19 15:20:00,172.46,172.46,172.32,172.32,4500.0,172.46,172.46,172.32,172.32,4500.0
2010-03-19 15:25:00,172.32,172.4,172.28,172.28,7800.0,172.32,172.4,172.28,172.28,7800.0
2010-03-19 15:30:00,172.29,172.29,171.91,172.01,8800.0,172.29,172.29,171.91,172.01,8800.0
2010-03-19 15:35:00,172.01,172.08,171.82,171.88,12100.0,172.01,172.08,171.82,171.88,12100.0
2010-03-19 15:40:00,171.83,171.92,171.61,171.86,15400.0,171.83,171.92,171.61,171.86,15400.0
2010-03-19 15:45:00,171.84,172.15,171.75,172.1,13500.0,171.84,172.15,171.75,172.1,13500.0
2010-03-19 15:50:00,172.13,172.25,172.09,172.25,7600.0,172.13,172.25,172.09,172.25,7600.0
2010-03-19 15:55:00,172.27,172.38,172.21,172.33,18500.0,172.27,172.38,172.21,172.33,18500.0
2010-03-22 09:30:00,172.65,172.85,171.62,172.52,10100.0,172.65,172.85,171.62,172.52,10100.0
2010-03-22 09:35:00,172.66,174.14,172.49,174.01,15000.0,172.66,174.14,172.49,174.01,15000.0
2010-03-22 09:40:00,174.0,174.23,173.65,173.7,6900.0,174.0,174.23,173.65,173.7,6900.0
2010-03-22 09:45:00,173.73,174.8,173.71,174.46,11900.0,173.73,174.8,173.71,174.46,11900.0
2010-03-22 09:50:00,174.62,174.82,174.47,174.57,17800.0,174.62,174.82,174.47,174.57,17800.0
2010-03-22 09:55:00,174.61,174.7,174.01,174.01,7000.0,174.61,174.7,174.01,174.01,7000.0
2010-03-22 10:00:00,174.06,174.42,173.78,174.41,10600.0,174.06,174.42,173.78,174.41,10600.0
2010-03-22 10:05:00,174.31,174.31,173.73,173.85,3200.0,174.31,174.31,173.73,173.85,3200.0
2010-03-22 10:10:00,173.83,174.12,173.83,173.91,4800.0,173.83,174.12,173.83,173.91,4800.0
2010-03-22 10:15:00,173.97,173.97,173.72,173.93,6800.0,173.97,173.97,173.72,173.93,6800.0
2010-03-22 10:20:00,173.96,174.08,173.64,173.67,5300.0,173.96,174.08,173.64,173.67,5300.0
2010-03-22 10:25:00,173.67,173.97,173.67,173.96,6000.0,173.67,173.97,173.67,173.96,6000.0
2010-03-22 10:30:00,173.97,174.04,173.65,173.81,8600.0,173.97,174.04,173.65,173.81,8600.0
2010-03-22 10:35:00,173.77,174.0,173.66,174.0,6500.0,173.77,174.0,173.66,174.0,6500.0
2010-03-22 10:40:00,174.08,174.11,173.71,173.71,10300.0,174.08,174.11,173.71,173.71,10300.0
2010-03-22 10:45:00,173.71,173.92,173.62,173.87,5100.0,173.71,173.92,173.62,173.87,5100.0
2010-03-22 10:50:00,174.0,174.1,173.93,173.95,5400.0,174.0,174.1,173.93,173.95,5400.0
2010-03-22 10:55:00,173.92,173.95,173.81,173.93,4000.0,173.92,173.95,173.81,173.93,4000.0
2010-03-22 11:00:00,173.93,173.93,173.64,173.64,3700.0,173.93,173.93,173.64,173.64,3700.0
2010-03-22 11:05:00,173.73,173.91,173.73,173.78,4600.0,173.73,173.91,173.73,173.78,4600.0
2010-03-22 11:10:00,173.75,173.9,173.7,173.9,4700.0,173.75,173.9,173.7,173.9,4700.0
2010-03-22 11:15:00,173.9,174.16,173.77,174.05,6300.0,173.9,174.16,173.77,174.05,6300.0
2010-03-22 11:20:00,174.11,174.11,173.81,173.86,5600.0,174.11,174.11,173.81,173.86,5600.0
2010-03-22 11:25:00,173.8,173.85,173.77,173.85,2300.0,173.8,173.85,173.77,173.85,2300.0
2010-03-22 11:30:00,173.76,173.9,173.75,173.9,5700.0,173.76,173.9,173.75,173.9,5700.0
2010-03-22 11:35:00,173.93,174.21,173.93,174.1,5800.0,173.93,174.21,173.93,174.1,5800.0
2010-03-22 11:40:00,174.05,174.1,174.0,174.09,2800.0,174.05,174.1,174.0,174.09,2800.0
2010-03-22 11:45:00,174.05,174.09,173.9,173.9,4800.0,174.05,174.09,173.9,173.9,4800.0
2010-03-22 11:50:00,173.9,174.07,173.9,174.0,4400.0,173.9,174.07,173.9,174.0,4400.0
2010-03-22 11:55:00,174.0,174.1,173.95,173.95,3500.0,174.0,174.1,173.95,173.95,3500.0
2010-03-22 12:00:00,173.94,174.01,173.85,173.88,2100.0,173.94,174.01,173.85,173.88,2100.0
2010-03-22 12:05:00,173.87,173.94,173.84,173.87,3300.0,173.87,173.94,173.84,173.87,3300.0
2010-03-22 12:10:00,173.9,174.04,173.9,174.0,3200.0,173.9,174.04,173.9,174.0,3200.0
2010-03-22 12:15:00,174.01,174.05,173.96,174.01,3300.0,174.01,174.05,173.96,174.01,3300.0
2010-03-22 12:20:00,174.01,174.01,173.95,173.98,7200.0,174.01,174.01,173.95,173.98,7200.0
2010-03-22 12:25:00,173.98,174.07,173.97,174.06,11200.0,173.98,174.07,173.97,174.06,11200.0
2010-03-22 12:30:00,174.06,174.15,173.89,173.89,3900.0,174.06,174.15,173.89,173.89,3900.0
2010-03-22 12:35:00,173.89,173.94,173.84,173.84,3500.0,173.89,173.94,173.84,173.84,3500.0
2010-03-22 12:40:00,173.87,173.94,173.87,173.93,2000.0,173.87,173.94,173.87,173.93,2000.0
2010-03-22 12:45:00,173.88,173.99,173.88,173.99,900.0,173.88,173.99,173.88,173.99,900.0
2010-03-22 12:50:00,173.92,173.94,173.84,173.93,2900.0,173.92,173.94,173.84,173.93,2900.0
2010-03-22 12:55:00,173.96,174.0,173.96,174.0,2100.0,173.96,174.0,173.96,174.0,2100.0
2010-03-22 13:00:00,174.02,174.26,174.02,174.16,7100.0,174.02,174.26,174.02,174.16,7100.0
2010-03-22 13:05:00,174.18,174.26,174.11,174.11,7700.0,174.18,174.26,174.11,174.11,7700.0
2010-03-22 13:10:00,174.08,174.13,174.02,174.1,4700.0,174.08,174.13,174.02,174.1,4700.0
2010-03-22 13:15:00,174.06,174.12,173.97,174.12,4200.0,174.06,174.12,173.97,174.12,4200.0
2010-03-22 13:20:00,174.13,174.2,174.0,174.0,2300.0,174.13,174.2,174.0,174.0,2300.0
2010-03-22 13:25:00,173.96,174.0,173.94,173.99,4200.0,173.96,174.0,173.94,173.99,4200.0
2010-03-22 13:30:00,173.99,174.07,173.99,174.07,1800.0,173.99,174.07,173.99,174.07,1800.0
2010-03-22 13:35:00,174.08,174.1,174.05,174.09,1400.0,174.08,174.1,174.05,174.09,1400.0
2010-03-22 13:40:00,174.07,174.07,173.91,174.0,4000.0,174.07,174.07,173.91,174.0,4000.0
2010-03-22 13:45:00,173.97,174.14,173.97,174.11,4400.0,173.97,174.14,173.97,174.11,4400.0
2010-03-22 13:50:00,174.09,174.09,174.0,174.0,1700.0,174.09,174.09,174.0,174.0,1700.0
2010-03-22 13:55:00,174.0,174.06,173.97,174.05,1600.0,174.0,174.06,173.97,174.05,1600.0
2010-03-22 14:00:00,174.0,174.04,173.9,174.01,3000.0,174.0,174.04,173.9,174.01,3000.0
2010-03-22 14:05:00,174.04,174.05,173.9,173.9,7900.0,174.04,174.05,173.9,173.9,7900.0
2010-03-22 14:10:00,173.97,174.07,173.9,174.07,7100.0,173.97,174.07,173.9,174.07,7100.0
2010-03-22 14:15:00,174.07,174.11,174.0,174.1,8600.0,174.07,174.11,174.0,174.1,8600.0
2010-03-22 14:20:00,174.1,174.15,174.01,174.02,5900.0,174.1,174.15,174.01,174.02,5900.0
2010-03-22 14:25:00,173.95,174.12,173.94,174.1,4900.0,173.95,174.12,173.94,174.1,4900.0
2010-03-22 14:30:00,174.1,174.21,174.06,174.09,17200.0,174.1,174.21,174.06,174.09,17200.0
2010-03-22 14:35:00,174.09,174.09,174.0,174.01,2000.0,174.09,174.09,174.0,174.01,2000.0
2010-03-22 14:40:00,174.08,174.1,173.97,174.03,5500.0,174.08,174.1,173.97,174.03,5500.0
2010-03-22 14:45:00,174.01,174.1,174.0,174.05,2400.0,174.01,174.1,174.0,174.05,2400.0
2010-03-22 14:50:00,174.07,174.13,174.0,174.0,3800.0,174.07,174.13,174.0,174.0,3800.0
2010-03-22 14:55:00,173.98,174.03,173.95,173.97,7400.0,173.98,174.03,173.95,173.97,7400.0
2010-03-22 15:00:00,174.01,174.13,174.0,174.07,11000.0,174.01,174.13,174.0,174.07,11000.0
2010-03-22 15:05:00,174.07,174.07,173.94,173.94,6300.0,174.07,174.07,173.94,173.94,6300.0
2010-03-22 15:10:00,173.97,174.07,173.97,174.07,7600.0,173.97,174.07,173.97,174.07,7600.0
2010-03-22 15:15:00,174.07,174.17,174.0,174.08,8300.0,174.07,174.17,174.0,174.08,8300.0
2010-03-22 15:20:00,174.12,174.19,174.09,174.1,6400.0,174.12,174.19,174.09,174.1,6400.0
2010-03-22 15:25:00,174.1,174.26,174.09,174.25,17600.0,174.1,174.26,174.09,174.25,17600.0
2010-03-22 15:30:00,174.23,174.29,174.16,174.24,18500.0,174.23,174.29,174.16,174.24,18500.0
2010-03-22 15:35:00,174.25,174.25,174.01,174.06,7400.0,174.25,174.25,174.01,174.06,7400.0
2010-03-22 15:40:00,174.1,174.18,174.05,174.07,9800.0,174.1,174.18,174.05,174.07,9800.0
2010-03-22 15:45:00,174.06,174.37,174.02,174.36,12900.0,174.06,174.37,174.02,174.36,12900.0
2010-03-22 15:50:00,174.34,174.38,174.15,174.21,15100.0,174.34,174.38,174.15,174.21,15100.0
2010-03-22 15:55:00,174.18,174.34,174.16,174.31,22700.0,174.18,174.34,174.16,174.31,22700.0
2010-03-23 09:30:00,173.81,174.86,173.81,174.63,5900.0,173.81,174.86,173.81,174.63,5900.0
2010-03-23 09:35:00,174.63,174.88,174.5,174.88,8900.0,174.63,174.88,174.5,174.88,8900.0
2010-03-23 09:40:00,174.95,174.95,174.6,174.62,2900.0,174.95,174.95,174.6,174.62,2900.0
2010-03-23 09:45:00,174.61,174.61,174.29,174.44,3100.0,174.61,174.61,174.29,174.44,3100.0
2010-03-23 09:50:00,174.43,174.44,174.23,174.35,2500.0,174.43,174.44,174.23,174.35,2500.0
2010-03-23 09:55:00,174.35,174.36,174.2,174.36,2800.0,174.35,174.36,174.2,174.36,2800.0
2010-03-23 10:00:00,174.39,174.66,174.32,174.4,5800.0,174.39,174.66,174.32,174.4,5800.0
2010-03-23 10:05:00,174.36,174.51,174.35,174.51,2800.0,174.36,174.51,174.35,174.51,2800.0
2010-03-23 10:10:00,174.59,174.62,174.39,174.57,10300.0,174.59,174.62,174.39,174.57,10300.0
2010-03-23 10:15:00,174.59,174.68,174.45,174.57,9600.0,174.59,174.68,174.45,174.57,9600.0
2010-03-23 10:20:00,174.65,174.67,174.31,174.37,5300.0,174.65,174.67,174.31,174.37,5300.0
2010-03-23 10:25:00,174.4,174.7,174.4,174.7,5300.0,174.4,174.7,174.4,174.7,5300.0
2010-03-23 10:30:00,174.58,174.7,174.54,174.57,3100.0,174.58,174.7,174.54,174.57,3100.0
2010-03-23 10:35:00,174.57,174.57,174.38,174.38,3500.0,174.57,174.57,174.38,174.38,3500.0
2010-03-23 10:40:00,174.46,174.47,174.35,174.44,2100.0,174.46,174.47,174.35,174.44,2100.0
2010-03-23 10:45:00,174.41,174.46,174.3,174.3,11500.0,174.41,174.46,174.3,174.3,11500.0
2010-03-23 10:50:00,174.38,174.4,174.33,174.33,3800.0,174.38,174.4,174.33,174.33,3800.0
2010-03-23 10:55:00,174.35,174.35,174.08,174.1,6300.0,174.35,174.35,174.08,174.1,6300.0
2010-03-23 11:00:00,174.1,174.21,174.0,174.06,8900.0,174.1,174.21,174.0,174.06,8900.0
2010-03-23 11:05:00,174.17,174.28,174.12,174.23,2300.0,174.17,174.28,174.12,174.23,2300.0
2010-03-23 11:10:00,174.16,174.16,174.03,174.03,1600.0,174.16,174.16,174.03,174.03,1600.0
2010-03-23 11:15:00,174.08,174.08,173.64,173.7,13300.0,174.08,174.08,173.64,173.7,13300.0
2010-03-23 11:20:00,173.7,173.82,173.7,173.73,5000.0,173.7,173.82,173.7,173.73,5000.0
2010-03-23 11:25:00,173.8,174.03,173.79,174.03,4300.0,173.8,174.03,173.79,174.03,4300.0
2010-03-23 11:30:00,174.05,174.12,174.05,174.08,1800.0,174.05,174.12,174.05,174.08,1800.0
2010-03-23 11:35:00,174.09,174.09,173.96,174.09,1600.0,174.09,174.09,173.96,174.09,1600.0
2010-03-23 11:40:00,174.2,174.2,174.05,174.07,2400.0,174.2,174.2,174.05,174.07,2400.0
2010-03-23 11:45:00,174.07,174.47,174.07,174.39,3200.0,174.07,174.47,174.07,174.39,3200.0
2010-03-23 11:50:00,174.39,174.54,174.3,174.53,4100.0,174.39,174.54,174.3,174.53,4100.0
2010-03-23 11:55:00,174.5,174.5,174.38,174.38,1500.0,174.5,174.5,174.38,174.38,1500.0
2010-03-23 12:00:00,174.4,174.5,174.35,174.35,3700.0,174.4,174.5,174.35,174.35,3700.0
2010-03-23 12:05:00,174.35,174.58,174.35,174.57,2500.0,174.35,174.58,174.35,174.57,2500.0
2010-03-23 12:10:00,174.55,174.6,174.45,174.55,2100.0,174.55,174.6,174.45,174.55,2100.0
2010-03-23 12:15:00,174.56,174.56,174.37,174.37,1100.0,174.56,174.56,174.37,174.37,1100.0
2010-03-23 12:20:00,174.37,174.37,174.22,174.33,1400.0,174.37,174.37,174.22,174.33,1400.0
2010-03-23 12:25:00,174.33,174.4,174.26,174.39,2500.0,174.33,174.4,174.26,174.39,2500.0
2010-03-23 12:30:00,174.35,174.35,174.32,174.32,1200.0,174.35,174.35,174.32,174.32,1200.0
2010-03-23 12:35:00,174.32,174.44,174.25,174.27,3600.0,174.32,174.44,174.25,174.27,3600.0
2010-03-23 12:40:00,174.33,174.35,174.28,174.32,1100.0,174.33,174.35,174.28,174.32,1100.0
2010-03-23 12:45:00,174.32,174.35,174.18,174.27,3300.0,174.32,174.35,174.18,174.27,3300.0
2010-03-23 12:50:00,174.27,174.38,174.24,174.28,1800.0,174.27,174.38,174.24,174.28,1800.0
2010-03-23 12:55:00,174.28,174.3,174.19,174.23,3100.0,174.28,174.3,174.19,174.23,3100.0
2010-03-23 13:00:00,174.23,174.25,174.04,174.04,4600.0,174.23,174.25,174.04,174.04,4600.0
2010-03-23 13:05:00,174.04,174.04,173.92,174.0,3300.0,174.04,174.04,173.92,174.0,3300.0
2010-03-23 13:10:00,174.0,174.11,173.92,174.01,2700.0,174.0,174.11,173.92,174.01,2700.0
2010-03-23 13:15:00,174.16,174.23,174.08,174.14,1700.0,174.16,174.23,174.08,174.14,1700.0
2010-03-23 13:20:00,174.22,174.23,174.05,174.05,1700.0,174.22,174.23,174.05,174.05,1700.0
2010-03-23 13:25:00,174.05,174.07,173.94,174.0,3100.0,174.05,174.07,173.94,174.0,3100.0
2010-03-23 13:30:00,174.11,174.12,173.95,173.95,3600.0,174.11,174.12,173.95,173.95,3600.0
2010-03-23 13:35:00,173.94,173.94,173.92,173.92,800.0,173.94,173.94,173.92,173.92,800.0
2010-03-23 13:40:00,173.98,174.0,173.91,173.98,4400.0,173.98,174.0,173.91,173.98,4400.0
2010-03-23 13:45:00,173.9,173.95,173.85,173.87,2100.0,173.9,173.95,173.85,173.87,2100.0
2010-03-23 13:50:00,173.91,173.99,173.88,173.99,2600.0,173.91,173.99,173.88,173.99,2600.0
2010-03-23 13:55:00,173.93,173.99,173.93,173.93,900.0,173.93,173.99,173.93,173.93,900.0
2010-03-23 14:00:00,173.94,173.97,173.89,173.96,2700.0,173.94,173.97,173.89,173.96,2700.0
2010-03-23 14:05:00,173.98,173.99,173.91,173.95,1900.0,173.98,173.99,173.91,173.95,1900.0
2010-03-23 14:10:00,173.98,173.99,173.91,173.93,1400.0,173.98,173.99,173.91,173.93,1400.0
2010-03-23 14:15:00,173.93,174.2,173.93,174.2,10800.0,173.93,174.2,173.93,174.2,10800.0
2010-03-23 14:20:00,174.23,174.39,174.23,174.39,1500.0,174.23,174.39,174.23,174.39,1500.0
2010-03-23 14:25:00,174.46,174.46,174.36,174.36,1900.0,174.46,174.46,174.36,174.36,1900.0
2010-03-23 14:30:00,174.36,174.36,174.18,174.29,4800.0,174.36,174.36,174.18,174.29,4800.0
2010-03-23 14:35:00,174.32,174.37,174.32,174.37,200.0,174.32,174.37,174.32,174.37,200.0
2010-03-23 14:40:00,174.31,174.51,174.28,174.42,3600.0,174.31,174.51,174.28,174.42,3600.0
2010-03-23 14:45:00,174.48,174.5,174.43,174.43,3500.0,174.48,174.5,174.43,174.43,3500.0
2010-03-23 14:50:00,174.46,174.48,174.38,174.48,3300.0,174.46,174.48,174.38,174.48,3300.0
2010-03-23 14:55:00,174.53,174.7,174.53,174.63,4400.0,174.53,174.7,174.53,174.63,4400.0
2010-03-23 15:00:00,174.64,174.69,174.57,174.65,3400.0,174.64,174.69,174.57,174.65,3400.0
2010-03-23 15:05:00,174.68,174.9,174.56,174.65,7500.0,174.68,174.9,174.56,174.65,7500.0
2010-03-23 15:10:00,174.65,174.85,174.65,174.78,9400.0,174.65,174.85,174.65,174.78,9400.0
2010-03-23 15:15:00,174.84,175.02,174.84,174.87,4800.0,174.84,175.02,174.84,174.87,4800.0
2010-03-23 15:20:00,174.92,175.12,174.87,175.12,4900.0,174.92,175.12,174.87,175.12,4900.0
2010-03-23 15:25:00,175.04,175.36,175.04,175.24,7800.0,175.04,175.36,175.04,175.24,7800.0
2010-03-23 15:30:00,175.17,175.17,175.01,175.1,6100.0,175.17,175.17,175.01,175.1,6100.0
2010-03-23 15:35:00,175.2,175.39,175.18,175.23,6000.0,175.2,175.39,175.18,175.23,6000.0
2010-03-23 15:40:00,175.34,175.34,175.19,175.19,6800.0,175.34,175.34,175.19,175.19,6800.0
2010-03-23 15:45:00,175.24,175.25,175.03,175.18,8900.0,175.24,175.25,175.03,175.18,8900.0
2010-03-23 15:50:00,175.13,175.13,174.99,175.05,10800.0,175.13,175.13,174.99,175.05,10800.0
2010-03-23 15:55:00,175.04,175.14,175.04,175.09,15000.0,175.04,175.14,175.04,175.09,15000.0
2010-03-24 09:30:00,174.33,174.33,173.15,173.39,5400.0,174.33,174.33,173.15,173.39,5400.0
2010-03-24 09:35:00,173.5,174.12,173.4,174.12,4700.0,173.5,174.12,173.4,174.12,4700.0
2010-03-24 09:40:00,174.09,174.16,173.85,173.87,3600.0,174.09,174.16,173.85,173.87,3600.0
2010-03-24 09:45:00,173.87,173.95,173.87,173.87,2200.0,173.87,173.95,173.87,173.87,2200.0
2010-03-24 09:50:00,173.87,173.88,173.6,173.74,17700.0,173.87,173.88,173.6,173.74,17700.0
2010-03-24 09:55:00,173.71,174.08,173.7,173.81,9600.0,173.71,174.08,173.7,173.81,9600.0
2010-03-24 10:00:00,173.75,173.91,173.49,173.91,6300.0,173.75,173.91,173.49,173.91,6300.0
2010-03-24 10:05:00,173.86,174.05,173.86,173.99,3200.0,173.86,174.05,173.86,173.99,3200.0
2010-03-24 10:10:00,173.99,174.15,173.65,173.95,10700.0,173.99,174.15,173.65,173.95,10700.0
2010-03-24 10:15:00,173.78,173.86,173.58,173.7,7800.0,173.78,173.86,173.58,173.7,7800.0
2010-03-24 10:20:00,173.7,173.7,173.39,173.5,7300.0,173.7,173.7,173.39,173.5,7300.0
2010-03-24 10:25:00,173.52,173.55,173.4,173.41,7200.0,173.52,173.55,173.4,173.41,7200.0
2010-03-24 10:30:00,173.4,173.54,173.4,173.5,5100.0,173.4,173.54,173.4,173.5,5100.0
2010-03-24 10:35:00,173.54,173.68,173.46,173.49,6500.0,173.54,173.68,173.46,173.49,6500.0
2010-03-24 10:40:00,173.46,173.47,173.15,173.24,5800.0,173.46,173.47,173.15,173.24,5800.0
2010-03-24 10:45:00,173.23,173.36,173.22,173.26,4000.0,173.23,173.36,173.22,173.26,4000.0
2010-03-24 10:50:00,173.27,173.28,173.19,173.19,3700.0,173.27,173.28,173.19,173.19,3700.0
2010-03-24 10:55:00,173.24,173.24,173.06,173.06,4800.0,173.24,173.24,173.06,173.06,4800.0
2010-03-24 11:00:00,173.07,173.15,173.05,173.08,3600.0,173.07,173.15,173.05,173.08,3600.0
2010-03-24 11:05:00,173.04,173.08,172.93,172.93,5300.0,173.04,173.08,172.93,172.93,5300.0
2010-03-24 11:10:00,172.96,172.96,172.75,172.8,3000.0,172.96,172.96,172.75,172.8,3000.0
2010-03-24 11:15:00,172.81,173.0,172.77,172.92,8900.0,172.81,173.0,172.77,172.92,8900.0
2010-03-24 11:20:00,172.93,173.21,172.93,173.21,4000.0,172.93,173.21,172.93,173.21,4000.0
2010-03-24 11:25:00,173.19,173.2,173.1,173.2,2400.0,173.19,173.2,173.1,173.2,2400.0
2010-03-24 11:30:00,173.19,173.2,172.99,173.03,5800.0,173.19,173.2,172.99,173.03,5800.0
2010-03-24 11:35:00,173.03,173.05,172.95,173.01,4400.0,173.03,173.05,172.95,173.01,4400.0
2010-03-24 11:40:00,173.0,173.23,172.96,173.21,3600.0,173.0,173.23,172.96,173.21,3600.0
2010-03-24 11:45:00,173.22,173.24,172.92,172.92,3900.0,173.22,173.24,172.92,172.92,3900.0
2010-03-24 11:50:00,172.96,173.09,172.96,173.09,1600.0,172.96,173.09,172.96,173.09,1600.0
2010-03-24 11:55:00,173.05,173.16,173.05,173.13,1900.0,173.05,173.16,173.05,173.13,1900.0
2010-03-24 12:00:00,173.15,173.15,173.01,173.02,4500.0,173.15,173.15,173.01,173.02,4500.0
2010-03-24 12:05:00,173.01,173.13,172.95,173.12,4500.0,173.01,173.13,172.95,173.12,4500.0
2010-03-24 12:10:00,173.12,173.16,173.1,173.15,2700.0,173.12,173.16,173.1,173.15,2700.0
2010-03-24 12:15:00,173.11,173.17,173.08,173.17,1200.0,173.11,173.17,173.08,173.17,1200.0
2010-03-24 12:20:00,173.15,173.15,173.06,173.06,3400.0,173.15,173.15,173.06,173.06,3400.0
2010-03-24 12:25:00,173.01,173.15,172.99,173.14,1900.0,173.01,173.15,172.99,173.14,1900.0
2010-03-24 12:30:00,173.14,173.3,173.14,173.23,4800.0,173.14,173.3,173.14,173.23,4800.0
2010-03-24 12:35:00,173.25,173.27,173.16,173.2,2700.0,173.25,173.27,173.16,173.2,2700.0
2010-03-24 12:40:00,173.2,173.22,173.16,173.19,1200.0,173.2,173.22,173.16,173.19,1200.0
2010-03-24 12:45:00,173.19,173.29,173.16,173.24,6800.0,173.19,173.29,173.16,173.24,6800.0
2010-03-24 12:50:00,173.23,173.29,173.2,173.25,800.0,173.23,173.29,173.2,173.25,800.0
2010-03-24 12:55:00,173.18,173.24,173.16,173.2,2300.0,173.18,173.24,173.16,173.2,2300.0
2010-03-24 13:00:00,173.22,173.25,173.03,173.09,3600.0,173.22,173.25,173.03,173.09,3600.0
2010-03-24 13:05:00,173.06,173.16,173.04,173.07,5300.0,173.06,173.16,173.04,173.07,5300.0
2010-03-24 13:10:00,173.1,173.1,173.02,173.02,2300.0,173.1,173.1,173.02,173.02,2300.0
2010-03-24 13:15:00,173.05,173.13,173.0,173.1,6900.0,173.05,173.13,173.0,173.1,6900.0
2010-03-24 13:20:00,173.12,173.12,173.01,173.04,1600.0,173.12,173.12,173.01,173.04,1600.0
2010-03-24 13:25:00,173.02,173.05,172.96,173.05,4600.0,173.02,173.05,172.96,173.05,4600.0
2010-03-24 13:30:00,173.09,173.22,173.07,173.19,5400.0,173.09,173.22,173.07,173.19,5400.0
2010-03-24 13:35:00,173.19,173.26,173.13,173.26,5200.0,173.19,173.26,173.13,173.26,5200.0
2010-03-24 13:40:00,173.29,173.33,173.22,173.23,3100.0,173.29,173.33,173.22,173.23,3100.0
2010-03-24 13:45:00,173.2,173.25,172.89,172.98,5900.0,173.2,173.25,172.89,172.98,5900.0
2010-03-24 13:50:00,172.97,173.05,172.92,173.05,1800.0,172.97,173.05,172.92,173.05,1800.0
2010-03-24 13:55:00,173.05,173.35,173.04,173.35,5400.0,173.05,173.35,173.04,173.35,5400.0
2010-03-24 14:00:00,173.31,173.34,173.16,173.26,8000.0,173.31,173.34,173.16,173.26,8000.0
2010-03-24 14:05:00,173.26,173.57,173.25,173.57,3700.0,173.26,173.57,173.25,173.57,3700.0
2010-03-24 14:10:00,173.56,173.56,173.35,173.44,3500.0,173.56,173.56,173.35,173.44,3500.0
2010-03-24 14:15:00,173.48,173.56,173.36,173.56,2500.0,173.48,173.56,173.36,173.56,2500.0
2010-03-24 14:20:00,173.55,173.76,173.55,173.76,5200.0,173.55,173.76,173.55,173.76,5200.0
2010-03-24 14:25:00,173.87,173.95,173.71,173.71,6000.0,173.87,173.95,173.71,173.71,6000.0
2010-03-24 14:30:00,173.73,173.83,173.55,173.55,1200.0,173.73,173.83,173.55,173.55,1200.0
2010-03-24 14:35:00,173.58,173.65,173.54,173.63,2600.0,173.58,173.65,173.54,173.63,2600.0
2010-03-24 14:40:00,173.56,173.64,173.56,173.57,1300.0,173.56,173.64,173.56,173.57,1300.0
2010-03-24 14:45:00,173.59,173.88,173.59,173.83,7100.0,173.59,173.88,173.59,173.83,7100.0
2010-03-24 14:50:00,173.83,173.92,173.82,173.87,4300.0,173.83,173.92,173.82,173.87,4300.0
2010-03-24 14:55:00,173.95,173.98,173.81,173.86,6700.0,173.95,173.98,173.81,173.86,6700.0
2010-03-24 15:00:00,173.86,173.87,173.76,173.76,4800.0,173.86,173.87,173.76,173.76,4800.0
2010-03-24 15:05:00,173.82,173.84,173.74,173.78,5900.0,173.82,173.84,173.74,173.78,5900.0
2010-03-24 15:10:00,173.78,173.79,173.59,173.68,4800.0,173.78,173.79,173.59,173.68,4800.0
2010-03-24 15:15:00,173.68,173.92,173.68,173.77,7300.0,173.68,173.92,173.68,173.77,7300.0
2010-03-24 15:20:00,173.77,173.77,173.7,173.71,4300.0,173.77,173.77,173.7,173.71,4300.0
2010-03-24 15:25:00,173.71,173.71,173.58,173.64,5700.0,173.71,173.71,173.58,173.64,5700.0
2010-03-24 15:30:00,173.67,173.77,173.61,173.77,7500.0,173.67,173.77,173.61,173.77,7500.0
2010-03-24 15:35:00,173.78,173.96,173.68,173.68,6500.0,173.78,173.96,173.68,173.68,6500.0
2010-03-24 15:40:00,173.75,173.75,173.54,173.71,7700.0,173.75,173.75,173.54,173.71,7700.0
2010-03-24 15:45:00,173.68,173.78,173.65,173.68,8500.0,173.68,173.78,173.65,173.68,8500.0
2010-03-24 15:50:00,173.66,173.66,173.56,173.56,8900.0,173.66,173.66,173.56,173.56,8900.0
2010-03-24 15:55:00,173.57,173.68,173.57,173.6,13700.0,173.57,173.68,173.57,173.6,13700.0
2010-03-25 09:30:00,174.85,174.85,173.82,174.46,3900.0,174.85,174.85,173.82,174.46,3900.0
2010-03-25 09:35:00,174.57,174.92,174.57,174.81,7800.0,174.57,174.92,174.57,174.81,7800.0
2010-03-25 09:40:00,174.84,175.12,174.81,175.06,4900.0,174.84,175.12,174.81,175.06,4900.0
2010-03-25 09:45:00,175.05,175.14,174.25,174.3,5400.0,175.05,175.14,174.25,174.3,5400.0
2010-03-25 09:50:00,174.19,174.58,174.19,174.45,11400.0,174.19,174.58,174.19,174.45,11400.0
2010-03-25 09:55:00,174.49,174.67,174.46,174.65,4200.0,174.49,174.67,174.46,174.65,4200.0
2010-03-25 10:00:00,174.6,174.72,174.57,174.57,3500.0,174.6,174.72,174.57,174.57,3500.0
2010-03-25 10:05:00,174.53,174.55,174.19,174.29,4800.0,174.53,174.55,174.19,174.29,4800.0
2010-03-25 10:10:00,174.38,174.57,174.36,174.57,2900.0,174.38,174.57,174.36,174.57,2900.0
2010-03-25 10:15:00,174.5,174.56,174.5,174.55,800.0,174.5,174.56,174.5,174.55,800.0
2010-03-25 10:20:00,174.6,175.01,174.6,174.64,9600.0,174.6,175.01,174.6,174.64,9600.0
2010-03-25 10:25:00,174.62,174.84,174.62,174.76,2500.0,174.62,174.84,174.62,174.76,2500.0
2010-03-25 10:30:00,174.74,174.76,174.62,174.62,5100.0,174.74,174.76,174.62,174.62,5100.0
2010-03-25 10:35:00,174.6,174.6,174.53,174.58,2500.0,174.6,174.6,174.53,174.58,2500.0
2010-03-25 10:40:00,174.56,174.56,174.4,174.4,1900.0,174.56,174.56,174.4,174.4,1900.0
2010-03-25 10:45:00,174.35,174.48,174.32,174.48,1800.0,174.35,174.48,174.32,174.48,1800.0
2010-03-25 10:50:00,174.53,174.58,174.38,174.48,1800.0,174.53,174.58,174.38,174.48,1800.0
2010-03-25 10:55:00,174.42,174.48,174.37,174.48,8600.0,174.42,174.48,174.37,174.48,8600.0
2010-03-25 11:00:00,174.52,174.52,174.43,174.44,1700.0,174.52,174.52,174.43,174.44,1700.0
2010-03-25 11:05:00,174.5,174.62,174.48,174.48,3100.0,174.5,174.62,174.48,174.48,3100.0
2010-03-25 11:10:00,174.47,174.93,174.47,174.84,3200.0,174.47,174.93,174.47,174.84,3200.0
2010-03-25 11:15:00,174.84,174.96,174.62,174.62,3900.0,174.84,174.96,174.62,174.62,3900.0
2010-03-25 11:20:00,174.71,174.81,174.6,174.66,4400.0,174.71,174.81,174.6,174.66,4400.0
2010-03-25 11:25:00,174.6,174.82,174.6,174.78,7200.0,174.6,174.82,174.6,174.78,7200.0
2010-03-25 11:30:00,174.77,174.87,174.4,174.79,3400.0,174.77,174.87,174.4,174.79,3400.0
2010-03-25 11:35:00,174.81,174.81,174.53,174.53,2600.0,174.81,174.81,174.53,174.53,2600.0
2010-03-25 11:40:00,174.53,174.58,174.44,174.44,1800.0,174.53,174.58,174.44,174.44,1800.0
2010-03-25 11:45:00,174.43,174.58,174.43,174.58,1200.0,174.43,174.58,174.43,174.58,1200.0
2010-03-25 11:50:00,174.6,174.73,174.6,174.73,1700.0,174.6,174.73,174.6,174.73,1700.0
2010-03-25 11:55:00,174.73,174.75,174.6,174.62,6800.0,174.73,174.75,174.6,174.62,6800.0
2010-03-25 12:00:00,174.6,174.72,174.6,174.72,1500.0,174.6,174.72,174.6,174.72,1500.0
2010-03-25 12:05:00,174.63,174.73,174.63,174.68,1800.0,174.63,174.73,174.63,174.68,1800.0
2010-03-25 12:10:00,174.68,174.68,174.56,174.56,1100.0,174.68,174.68,174.56,174.56,1100.0
2010-03-25 12:15:00,174.55,174.74,174.55,174.7,2700.0,174.55,174.74,174.55,174.7,2700.0
2010-03-25 12:20:00,174.71,174.71,174.71,174.71,100.0,174.71,174.71,174.71,174.71,100.0
2010-03-25 12:25:00,174.66,174.66,174.6,174.6,900.0,174.66,174.66,174.6,174.6,900.0
2010-03-25 12:30:00,174.56,174.6,174.54,174.54,800.0,174.56,174.6,174.54,174.54,800.0
2010-03-25 12:35:00,174.54,174.7,174.54,174.7,1400.0,174.54,174.7,174.54,174.7,1400.0
2010-03-25 12:40:00,174.68,174.77,174.66,174.69,1300.0,174.68,174.77,174.66,174.69,1300.0
2010-03-25 12:45:00,174.69,174.97,174.68,174.94,6900.0,174.69,174.97,174.68,174.94,6900.0
2010-03-25 12:50:00,174.94,174.94,174.78,174.84,800.0,174.94,174.94,174.78,174.84,800.0
2010-03-25 12:55:00,174.81,174.82,174.75,174.76,1900.0,174.81,174.82,174.75,174.76,1900.0
2010-03-25 13:00:00,174.79,174.79,174.71,174.72,800.0,174.79,174.79,174.71,174.72,800.0
2010-03-25 13:05:00,174.72,174.83,174.72,174.83,300.0,174.72,174.83,174.72,174.83,300.0
2010-03-25 13:10:00,174.81,174.94,174.81,174.89,2100.0,174.81,174.94,174.81,174.89,2100.0
2010-03-25 13:15:00,174.89,174.89,174.77,174.77,700.0,174.89,174.89,174.77,174.77,700.0
2010-03-25 13:20:00,174.9,175.03,174.81,175.03,4400.0,174.9,175.03,174.81,175.03,4400.0
2010-03-25 13:25:00,175.14,175.22,175.07,175.07,3100.0,175.14,175.22,175.07,175.07,3100.0
2010-03-25 13:30:00,175.0,175.08,174.95,174.99,1700.0,175.0,175.08,174.95,174.99,1700.0
2010-03-25 13:35:00,175.02,175.13,174.99,175.13,2500.0,175.02,175.13,174.99,175.13,2500.0
2010-03-25 13:40:00,175.13,175.15,175.03,175.03,900.0,175.13,175.15,175.03,175.03,900.0
2010-03-25 13:45:00,174.98,175.23,174.95,175.08,2200.0,174.98,175.23,174.95,175.08,2200.0
2010-03-25 13:50:00,175.2,175.21,174.99,175.16,2700.0,175.2,175.21,174.99,175.16,2700.0
2010-03-25 13:55:00,175.14,175.14,174.92,175.02,2600.0,175.14,175.14,174.92,175.02,2600.0
2010-03-25 14:00:00,175.01,175.01,174.9,174.91,1200.0,175.01,175.01,174.9,174.91,1200.0
2010-03-25 14:05:00,174.95,174.98,174.9,174.9,2000.0,174.95,174.98,174.9,174.9,2000.0
2010-03-25 14:10:00,174.88,174.91,174.77,174.91,7100.0,174.88,174.91,174.77,174.91,7100.0
2010-03-25 14:15:00,174.91,174.92,174.75,174.86,2300.0,174.91,174.92,174.75,174.86,2300.0
2010-03-25 14:20:00,174.77,174.78,174.6,174.6,3900.0,174.77,174.78,174.6,174.6,3900.0
2010-03-25 14:25:00,174.65,174.79,174.59,174.77,4000.0,174.65,174.79,174.59,174.77,4000.0
2010-03-25 14:30:00,174.77,174.84,174.64,174.68,2600.0,174.77,174.84,174.64,174.68,2600.0
2010-03-25 14:35:00,174.65,174.68,174.58,174.68,1700.0,174.65,174.68,174.58,174.68,1700.0
2010-03-25 14:40:00,174.68,174.68,174.64,174.65,600.0,174.68,174.68,174.64,174.65,600.0
2010-03-25 14:45:00,174.67,174.79,174.63,174.75,3100.0,174.67,174.79,174.63,174.75,3100.0
2010-03-25 14:50:00,174.72,174.82,174.58,174.77,3800.0,174.72,174.82,174.58,174.77,3800.0
2010-03-25 14:55:00,174.77,174.84,174.69,174.78,4500.0,174.77,174.84,174.69,174.78,4500.0
2010-03-25 15:00:00,174.78,174.91,174.74,174.91,4100.0,174.78,174.91,174.74,174.91,4100.0
2010-03-25 15:05:00,174.95,174.95,174.83,174.9,2300.0,174.95,174.95,174.83,174.9,2300.0
2010-03-25 15:10:00,174.93,175.14,174.9,175.11,5100.0,174.93,175.14,174.9,175.11,5100.0
2010-03-25 15:15:00,175.08,175.11,174.87,174.97,4800.0,175.08,175.11,174.87,174.97,4800.0
2010-03-25 15:20:00,174.97,175.06,174.95,174.97,2300.0,174.97,175.06,174.95,174.97,2300.0
2010-03-25 15:25:00,175.02,175.1,174.93,174.98,4000.0,175.02,175.1,174.93,174.98,4000.0
2010-03-25 15:30:00,175.0,175.11,174.73,174.73,8400.0,175.0,175.11,174.73,174.73,8400.0
2010-03-25 15:35:00,174.72,174.87,174.64,174.73,7100.0,174.72,174.87,174.64,174.73,7100.0
2010-03-25 15:40:00,174.71,174.83,174.69,174.83,10300.0,174.71,174.83,174.69,174.83,10300.0
2010-03-25 15:45:00,174.85,174.85,174.06,174.06,21900.0,174.85,174.85,174.06,174.06,21900.0
2010-03-25 15:50:00,174.06,174.31,173.97,174.15,18000.0,174.06,174.31,173.97,174.15,18000.0
2010-03-25 15:55:00,174.17,174.23,173.91,173.97,27900.0,174.17,174.23,173.91,173.97,27900.0
2010-03-26 09:30:00,173.93,175.03,173.31,174.6,8300.0,173.93,175.03,173.31,174.6,8300.0
2010-03-26 09:35:00,174.95,175.02,174.72,174.97,7300.0,174.95,175.02,174.72,174.97,7300.0
2010-03-26 09:40:00,174.97,175.08,174.71,175.05,1500.0,174.97,175.08,174.71,175.05,1500.0
2010-03-26 09:45:00,175.2,175.2,175.0,175.12,4000.0,175.2,175.2,175.0,175.12,4000.0
2010-03-26 09:50:00,175.09,175.18,174.99,175.08,1900.0,175.09,175.18,174.99,175.08,1900.0
2010-03-26 09:55:00,175.01,175.02,174.7,174.7,4000.0,175.01,175.02,174.7,174.7,4000.0
2010-03-26 10:00:00,174.88,175.22,174.72,175.22,2100.0,174.88,175.22,174.72,175.22,2100.0
2010-03-26 10:05:00,175.33,175.35,174.99,175.02,3000.0,175.33,175.35,174.99,175.02,3000.0
2010-03-26 10:10:00,175.16,175.21,174.97,175.03,2500.0,175.16,175.21,174.97,175.03,2500.0
2010-03-26 10:15:00,175.05,175.15,175.03,175.14,5200.0,175.05,175.15,175.03,175.14,5200.0
2010-03-26 10:20:00,175.13,175.15,174.99,174.99,3400.0,175.13,175.15,174.99,174.99,3400.0
2010-03-26 10:25:00,174.99,175.1,174.9,175.08,4600.0,174.99,175.1,174.9,175.08,4600.0
2010-03-26 10:30:00,174.99,175.11,174.8,174.8,3700.0,174.99,175.11,174.8,174.8,3700.0
2010-03-26 10:35:00,174.8,174.81,174.69,174.71,3500.0,174.8,174.81,174.69,174.71,3500.0
2010-03-26 10:40:00,174.74,174.74,174.5,174.5,4000.0,174.74,174.74,174.5,174.5,4000.0
2010-03-26 10:45:00,174.53,174.57,174.42,174.42,3300.0,174.53,174.57,174.42,174.42,3300.0
2010-03-26 10:50:00,174.43,174.5,174.34,174.38,3600.0,174.43,174.5,174.34,174.38,3600.0
2010-03-26 10:55:00,174.3,174.36,174.2,174.27,4700.0,174.3,174.36,174.2,174.27,4700.0
2010-03-26 11:00:00,174.33,174.51,174.33,174.51,400.0,174.33,174.51,174.33,174.51,400.0
2010-03-26 11:05:00,174.41,174.53,174.38,174.4,1600.0,174.41,174.53,174.38,174.4,1600.0
2010-03-26 11:10:00,174.38,174.42,174.29,174.32,2900.0,174.38,174.42,174.29,174.32,2900.0
2010-03-26 11:15:00,174.32,174.45,174.29,174.29,3400.0,174.32,174.45,174.29,174.29,3400.0
2010-03-26 11:20:00,174.33,174.33,174.13,174.21,1200.0,174.33,174.33,174.13,174.21,1200.0
2010-03-26 11:25:00,174.16,174.27,174.16,174.17,1000.0,174.16,174.27,174.16,174.17,1000.0
2010-03-26 11:30:00,174.16,174.3,174.16,174.3,900.0,174.16,174.3,174.16,174.3,900.0
2010-03-26 11:35:00,174.3,174.32,174.23,174.32,2700.0,174.3,174.32,174.23,174.32,2700.0
2010-03-26 11:40:00,174.32,174.36,174.3,174.36,2800.0,174.32,174.36,174.3,174.36,2800.0
2010-03-26 11:45:00,174.3,174.4,174.24,174.36,11100.0,174.3,174.4,174.24,174.36,11100.0
2010-03-26 11:50:00,174.36,174.39,174.27,174.27,3500.0,174.36,174.39,174.27,174.27,3500.0
2010-03-26 11:55:00,174.27,174.29,174.22,174.24,1800.0,174.27,174.29,174.22,174.24,1800.0
2010-03-26 12:00:00,174.2,174.2,174.2,174.2,900.0,174.2,174.2,174.2,174.2,900.0
2010-03-26 12:05:00,174.14,174.22,174.14,174.16,2200.0,174.14,174.22,174.14,174.16,2200.0
2010-03-26 12:10:00,174.16,174.16,174.1,174.1,1200.0,174.16,174.16,174.1,174.1,1200.0
2010-03-26 12:15:00,174.13,174.14,174.1,174.14,1100.0,174.13,174.14,174.1,174.14,1100.0
2010-03-26 12:20:00,174.11,174.12,174.0,174.08,6600.0,174.11,174.12,174.0,174.08,6600.0
2010-03-26 12:25:00,174.05,174.05,173.85,173.94,2600.0,174.05,174.05,173.85,173.94,2600.0
2010-03-26 12:30:00,173.95,174.03,173.85,174.0,3000.0,173.95,174.03,173.85,174.0,3000.0
2010-03-26 12:35:00,173.97,173.98,173.86,173.86,1000.0,173.97,173.98,173.86,173.86,1000.0
2010-03-26 12:40:00,173.85,173.86,173.8,173.84,1100.0,173.85,173.86,173.8,173.84,1100.0
2010-03-26 12:45:00,173.82,173.87,173.7,173.86,2700.0,173.82,173.87,173.7,173.86,2700.0
2010-03-26 12:50:00,173.84,173.91,173.83,173.84,3200.0,173.84,173.91,173.83,173.84,3200.0
2010-03-26 12:55:00,173.89,173.89,173.74,173.85,4100.0,173.89,173.89,173.74,173.85,4100.0
2010-03-26 13:00:00,173.87,173.98,173.87,173.98,2100.0,173.87,173.98,173.87,173.98,2100.0
2010-03-26 13:05:00,174.01,174.01,173.73,173.78,3400.0,174.01,174.01,173.73,173.78,3400.0
2010-03-26 13:10:00,173.74,173.92,173.74,173.92,2300.0,173.74,173.92,173.74,173.92,2300.0
2010-03-26 13:15:00,173.92,173.92,173.8,173.84,7300.0,173.92,173.92,173.8,173.84,7300.0
2010-03-26 13:20:00,173.91,174.08,173.83,174.07,1100.0,173.91,174.08,173.83,174.07,1100.0
2010-03-26 13:25:00,173.98,174.08,173.76,173.76,1900.0,173.98,174.08,173.76,173.76,1900.0
2010-03-26 13:30:00,173.76,173.9,173.74,173.9,7000.0,173.76,173.9,173.74,173.9,7000.0
2010-03-26 13:35:00,173.96,174.14,173.92,174.14,8200.0,173.96,174.14,173.92,174.14,8200.0
2010-03-26 13:40:00,174.14,174.14,173.83,173.96,1900.0,174.14,174.14,173.83,173.96,1900.0
2010-03-26 13:45:00,173.82,173.98,173.8,173.84,2300.0,173.82,173.98,173.8,173.84,2300.0
2010-03-26 13:50:00,173.74,173.83,173.74,173.75,1800.0,173.74,173.83,173.74,173.75,1800.0
2010-03-26 13:55:00,173.75,173.86,173.73,173.74,2400.0,173.75,173.86,173.73,173.74,2400.0
2010-03-26 14:00:00,173.73,173.75,173.41,173.5,5000.0,173.73,173.75,173.41,173.5,5000.0
2010-03-26 14:05:00,173.49,173.65,173.46,173.65,4100.0,173.49,173.65,173.46,173.65,4100.0
2010-03-26 14:10:00,173.59,173.73,173.58,173.73,3400.0,173.59,173.73,173.58,173.73,3400.0
2010-03-26 14:15:00,173.69,174.04,173.69,174.0,2500.0,173.69,174.04,173.69,174.0,2500.0
2010-03-26 14:20:00,173.97,174.1,173.96,174.02,2100.0,173.97,174.1,173.96,174.02,2100.0
2010-03-26 14:25:00,174.02,174.31,174.02,174.31,900.0,174.02,174.31,174.02,174.31,900.0
2010-03-26 14:30:00,174.3,174.3,174.12,174.15,1600.0,174.3,174.3,174.12,174.15,1600.0
2010-03-26 14:35:00,174.09,174.15,173.79,174.15,18700.0,174.09,174.15,173.79,174.15,18700.0
2010-03-26 14:40:00,174.1,174.28,174.1,174.15,4900.0,174.1,174.28,174.1,174.15,4900.0
2010-03-26 14:45:00,174.16,174.17,174.07,174.11,2600.0,174.16,174.17,174.07,174.11,2600.0
2010-03-26 14:50:00,174.07,174.16,174.01,174.14,700.0,174.07,174.16,174.01,174.14,700.0
2010-03-26 14:55:00,174.17,174.17,174.0,174.05,3000.0,174.17,174.17,174.0,174.05,3000.0
2010-03-26 15:00:00,174.07,174.08,174.01,174.01,2600.0,174.07,174.08,174.01,174.01,2600.0
2010-03-26 15:05:00,174.0,174.0,173.84,173.94,2500.0,174.0,174.0,173.84,173.94,2500.0
2010-03-26 15:10:00,173.84,173.9,173.77,173.85,2600.0,173.84,173.9,173.77,173.85,2600.0
2010-03-26 15:15:00,173.85,173.92,173.8,173.83,2000.0,173.85,173.92,173.8,173.83,2000.0
2010-03-26 15:20:00,173.82,173.83,173.7,173.71,4400.0,173.82,173.83,173.7,173.71,4400.0
2010-03-26 15:25:00,173.73,173.86,173.65,173.85,6100.0,173.73,173.86,173.65,173.85,6100.0
2010-03-26 15:30:00,173.86,174.05,173.74,173.82,4900.0,173.86,174.05,173.74,173.82,4900.0
2010-03-26 15:35:00,173.81,174.07,173.81,174.05,7800.0,173.81,174.07,173.81,174.05,7800.0
2010-03-26 15:40:00,174.07,174.12,173.97,174.09,4900.0,174.07,174.12,173.97,174.09,4900.0
2010-03-26 15:45:00,174.06,174.19,173.97,174.19,8100.0,174.06,174.19,173.97,174.19,8100.0
2010-03-26 15:50:00,174.19,174.29,174.08,174.1,5100.0,174.19,174.29,174.08,174.1,5100.0
2010-03-26 15:55:00,174.09,174.3,174.07,174.3,14300.0,174.09,174.3,174.07,174.3,14300.0
2010-03-29 09:30:00,174.31,174.31,174.0,174.02,1600.0,174.31,174.31,174.0,174.02,1600.0
2010-03-29 09:35:00,174.28,174.73,174.28,174.5,600.0,174.28,174.73,174.28,174.5,600.0
2010-03-29 09:40:00,174.44,174.56,174.36,174.36,900.0,174.44,174.56,174.36,174.36,900.0
2010-03-29 09:45:00,174.4,174.44,174.25,174.25,2600.0,174.4,174.44,174.25,174.25,2600.0
2010-03-29 09:50:00,174.26,174.44,174.25,174.3,3300.0,174.26,174.44,174.25,174.3,3300.0
2010-03-29 09:55:00,174.3,174.34,174.0,174.0,3600.0,174.3,174.34,174.0,174.0,3600.0
2010-03-29 10:00:00,174.01,174.02,173.8,173.95,7400.0,174.01,174.02,173.8,173.95,7400.0
2010-03-29 10:05:00,173.9,173.9,173.84,173.9,1100.0,173.9,173.9,173.84,173.9,1100.0
2010-03-29 10:10:00,173.85,174.08,173.85,174.06,2400.0,173.85,174.08,173.85,174.06,2400.0
2010-03-29 10:15:00,174.06,174.06,173.81,173.81,6700.0,174.06,174.06,173.81,173.81,6700.0
2010-03-29 10:20:00,173.85,173.86,173.45,173.58,7700.0,173.85,173.86,173.45,173.58,7700.0
2010-03-29 10:25:00,173.56,173.58,173.47,173.47,1300.0,173.56,173.58,173.47,173.47,1300.0
2010-03-29 10:30:00,173.58,173.62,173.46,173.62,5300.0,173.58,173.62,173.46,173.62,5300.0
2010-03-29 10:35:00,173.48,173.83,173.48,173.65,10900.0,173.48,173.83,173.48,173.65,10900.0
2010-03-29 10:40:00,173.63,173.84,173.49,173.82,5200.0,173.63,173.84,173.49,173.82,5200.0
2010-03-29 10:45:00,173.83,173.88,173.7,173.75,1000.0,173.83,173.88,173.7,173.75,1000.0
2010-03-29 10:50:00,173.76,173.78,173.68,173.68,1600.0,173.76,173.78,173.68,173.68,1600.0
2010-03-29 10:55:00,173.6,173.98,173.6,173.98,2600.0,173.6,173.98,173.6,173.98,2600.0
2010-03-29 11:00:00,173.96,173.98,173.91,173.91,2800.0,173.96,173.98,173.91,173.91,2800.0
2010-03-29 11:05:00,173.91,173.93,173.77,173.77,1800.0,173.91,173.93,173.77,173.77,1800.0
2010-03-29 11:10:00,173.8,173.8,173.72,173.75,1700.0,173.8,173.8,173.72,173.75,1700.0
2010-03-29 11:15:00,173.64,173.66,173.61,173.61,400.0,173.64,173.66,173.61,173.61,400.0
2010-03-29 11:20:00,173.65,173.85,173.6,173.76,2000.0,173.65,173.85,173.6,173.76,2000.0
2010-03-29 11:25:00,173.79,174.12,173.79,174.06,1700.0,173.79,174.12,173.79,174.06,1700.0
2010-03-29 11:30:00,174.14,174.14,174.02,174.02,1300.0,174.14,174.14,174.02,174.02,1300.0
2010-03-29 11:35:00,174.02,174.02,173.64,173.73,1800.0,174.02,174.02,173.64,173.73,1800.0
2010-03-29 11:40:00,173.76,173.81,173.76,173.81,400.0,173.76,173.81,173.76,173.81,400.0
2010-03-29 11:45:00,173.86,173.86,173.71,173.81,2100.0,173.86,173.86,173.71,173.81,2100.0
2010-03-29 11:50:00,173.74,173.74,173.74,173.74,100.0,173.74,173.74,173.74,173.74,100.0
2010-03-29 11:55:00,173.81,173.89,173.77,173.89,1200.0,173.81,173.89,173.77,173.89,1200.0
2010-03-29 12:00:00,173.82,173.82,173.7,173.8,4900.0,173.82,173.82,173.7,173.8,4900.0
2010-03-29 12:05:00,173.78,173.88,173.75,173.88,2500.0,173.78,173.88,173.75,173.88,2500.0
2010-03-29 12:10:00,173.8,173.94,173.74,173.75,8000.0,173.8,173.94,173.74,173.75,8000.0
2010-03-29 12:15:00,173.75,173.85,173.64,173.65,8800.0,173.75,173.85,173.64,173.65,8800.0
2010-03-29 12:20:00,173.69,173.88,173.65,173.75,5300.0,173.69,173.88,173.65,173.75,5300.0
2010-03-29 12:25:00,173.85,173.97,173.8,173.97,1800.0,173.85,173.97,173.8,173.97,1800.0
2010-03-29 12:30:00,173.97,173.98,173.86,173.86,2300.0,173.97,173.98,173.86,173.86,2300.0
2010-03-29 12:35:00,173.83,173.91,173.8,173.8,2100.0,173.83,173.91,173.8,173.8,2100.0
2010-03-29 12:40:00,173.8,173.88,173.8,173.83,2800.0,173.8,173.88,173.8,173.83,2800.0
2010-03-29 12:45:00,173.79,173.79,173.74,173.76,1600.0,173.79,173.79,173.74,173.76,1600.0
2010-03-29 12:50:00,173.83,173.86,173.78,173.78,700.0,173.83,173.86,173.78,173.78,700.0
2010-03-29 12:55:00,173.85,173.85,173.64,173.64,3300.0,173.85,173.85,173.64,173.64,3300.0
2010-03-29 13:00:00,173.6,173.76,173.6,173.74,2300.0,173.6,173.76,173.6,173.74,2300.0
2010-03-29 13:05:00,173.75,173.79,173.7,173.74,2500.0,173.75,173.79,173.7,173.74,2500.0
2010-03-29 13:10:00,173.77,173.77,173.65,173.74,2900.0,173.77,173.77,173.65,173.74,2900.0
2010-03-29 13:15:00,173.74,173.75,173.72,173.75,500.0,173.74,173.75,173.72,173.75,500.0
2010-03-29 13:20:00,173.7,173.76,173.66,173.75,1100.0,173.7,173.76,173.66,173.75,1100.0
2010-03-29 13:25:00,173.74,173.74,173.68,173.68,700.0,173.74,173.74,173.68,173.68,700.0
2010-03-29 13:30:00,173.73,173.73,173.73,173.73,400.0,173.73,173.73,173.73,173.73,400.0
2010-03-29 13:35:00,173.69,173.7,173.61,173.7,1700.0,173.69,173.7,173.61,173.7,1700.0
2010-03-29 13:40:00,173.63,173.67,173.56,173.56,1600.0,173.63,173.67,173.56,173.56,1600.0
2010-03-29 13:45:00,173.6,173.66,173.57,173.63,1400.0,173.6,173.66,173.57,173.63,1400.0
2010-03-29 13:50:00,173.6,173.63,173.58,173.59,700.0,173.6,173.63,173.58,173.59,700.0
2010-03-29 13:55:00,173.62,173.62,173.55,173.55,2500.0,173.62,173.62,173.55,173.55,2500.0
2010-03-29 14:00:00,173.55,173.61,173.5,173.58,2300.0,173.55,173.61,173.5,173.58,2300.0
2010-03-29 14:05:00,173.65,173.75,173.59,173.75,1800.0,173.65,173.75,173.59,173.75,1800.0
2010-03-29 14:10:00,173.78,173.78,173.55,173.55,2800.0,173.78,173.78,173.55,173.55,2800.0
2010-03-29 14:15:00,173.55,173.55,173.4,173.4,3400.0,173.55,173.55,173.4,173.4,3400.0
2010-03-29 14:20:00,173.4,173.4,173.3,173.31,1400.0,173.4,173.4,173.3,173.31,1400.0
2010-03-29 14:25:00,173.32,173.33,173.1,173.1,8900.0,173.32,173.33,173.1,173.1,8900.0
2010-03-29 14:30:00,173.11,173.24,173.11,173.19,5700.0,173.11,173.24,173.11,173.19,5700.0
2010-03-29 14:35:00,173.19,173.29,173.15,173.15,6500.0,173.19,173.29,173.15,173.15,6500.0
2010-03-29 14:40:00,173.12,173.17,173.01,173.01,13800.0,173.12,173.17,173.01,173.01,13800.0
2010-03-29 14:45:00,173.01,173.1,172.9,172.9,14800.0,173.01,173.1,172.9,172.9,14800.0
2010-03-29 14:50:00,172.91,173.17,172.91,173.09,4100.0,172.91,173.17,172.91,173.09,4100.0
2010-03-29 14:55:00,173.16,173.16,172.87,172.92,4900.0,173.16,173.16,172.87,172.92,4900.0
2010-03-29 15:00:00,172.92,173.15,172.92,173.13,3000.0,172.92,173.15,172.92,173.13,3000.0
2010-03-29 15:05:00,173.12,173.19,173.11,173.13,3800.0,173.12,173.19,173.11,173.13,3800.0
2010-03-29 15:10:00,173.13,173.19,173.1,173.1,2300.0,173.13,173.19,173.1,173.1,2300.0
2010-03-29 15:15:00,173.1,173.1,172.93,173.0,3200.0,173.1,173.1,172.93,173.0,3200.0
2010-03-29 15:20:00,173.02,173.07,172.98,173.03,4500.0,173.02,173.07,172.98,173.03,4500.0
2010-03-29 15:25:00,173.03,173.07,172.96,172.97,4200.0,173.03,173.07,172.96,172.97,4200.0
2010-03-29 15:30:00,172.97,173.12,172.95,173.03,10400.0,172.97,173.12,172.95,173.03,10400.0
2010-03-29 15:35:00,173.04,173.07,172.94,172.94,5000.0,173.04,173.07,172.94,172.94,5000.0
2010-03-29 15:40:00,172.93,173.07,172.93,173.01,3300.0,172.93,173.07,172.93,173.01,3300.0
2010-03-29 15:45:00,173.01,173.16,172.96,173.07,11900.0,173.01,173.16,172.96,173.07,11900.0
2010-03-29 15:50:00,173.12,173.14,173.02,173.04,5600.0,173.12,173.14,173.02,173.04,5600.0
2010-03-29 15:55:00,173.08,173.19,173.04,173.19,9800.0,173.08,173.19,173.04,173.19,9800.0
2010-03-30 09:30:00,172.84,173.17,172.73,173.15,2900.0,172.84,173.17,172.73,173.15,2900.0
2010-03-30 09:35:00,173.11,173.52,173.11,173.49,1800.0,173.11,173.52,173.11,173.49,1800.0
2010-03-30 09:40:00,173.65,173.8,173.6,173.8,1400.0,173.65,173.8,173.6,173.8,1400.0
2010-03-30 09:45:00,173.75,174.01,173.71,174.0,1900.0,173.75,174.01,173.71,174.0,1900.0
2010-03-30 09:50:00,174.13,174.5,174.09,174.45,5000.0,174.13,174.5,174.09,174.45,5000.0
2010-03-30 09:55:00,174.48,174.53,174.09,174.09,7500.0,174.48,174.53,174.09,174.09,7500.0
2010-03-30 10:00:00,174.08,174.82,174.08,174.82,8200.0,174.08,174.82,174.08,174.82,8200.0
2010-03-30 10:05:00,174.82,174.89,174.59,174.65,5500.0,174.82,174.89,174.59,174.65,5500.0
2010-03-30 10:10:00,174.64,174.78,174.62,174.71,5000.0,174.64,174.78,174.62,174.71,5000.0
2010-03-30 10:15:00,174.71,174.71,174.46,174.46,2400.0,174.71,174.71,174.46,174.46,2400.0
2010-03-30 10:20:00,174.51,174.51,174.19,174.34,4100.0,174.51,174.51,174.19,174.34,4100.0
2010-03-30 10:25:00,174.32,174.52,174.23,174.43,6400.0,174.32,174.52,174.23,174.43,6400.0
2010-03-30 10:30:00,174.43,174.55,174.42,174.5,3100.0,174.43,174.55,174.42,174.5,3100.0
2010-03-30 10:35:00,174.42,174.42,174.3,174.38,1300.0,174.42,174.42,174.3,174.38,1300.0
2010-03-30 10:40:00,174.37,174.37,174.27,174.27,1000.0,174.37,174.37,174.27,174.27,1000.0
2010-03-30 10:45:00,174.33,174.33,174.12,174.12,900.0,174.33,174.33,174.12,174.12,900.0
2010-03-30 10:50:00,174.11,174.13,174.0,174.13,5000.0,174.11,174.13,174.0,174.13,5000.0
2010-03-30 10:55:00,174.14,174.14,174.01,174.01,1600.0,174.14,174.14,174.01,174.01,1600.0
2010-03-30 11:00:00,174.0,174.0,173.6,173.68,10000.0,174.0,174.0,173.6,173.68,10000.0
2010-03-30 11:05:00,173.71,173.85,173.64,173.81,3500.0,173.71,173.85,173.64,173.81,3500.0
2010-03-30 11:10:00,173.8,173.8,173.54,173.76,4400.0,173.8,173.8,173.54,173.76,4400.0
2010-03-30 11:15:00,173.7,173.74,173.53,173.54,3600.0,173.7,173.74,173.53,173.54,3600.0
2010-03-30 11:20:00,173.51,173.51,173.27,173.36,8000.0,173.51,173.51,173.27,173.36,8000.0
2010-03-30 11:25:00,173.36,173.38,173.28,173.38,1300.0,173.36,173.38,173.28,173.38,1300.0
2010-03-30 11:30:00,173.43,173.48,173.41,173.42,700.0,173.43,173.48,173.41,173.42,700.0
2010-03-30 11:35:00,173.36,173.4,173.27,173.4,1500.0,173.36,173.4,173.27,173.4,1500.0
2010-03-30 11:40:00,173.46,173.67,173.46,173.65,3300.0,173.46,173.67,173.46,173.65,3300.0
2010-03-30 11:45:00,173.65,173.77,173.65,173.77,600.0,173.65,173.77,173.65,173.77,600.0
2010-03-30 11:50:00,173.77,173.79,173.53,173.53,2900.0,173.77,173.79,173.53,173.53,2900.0
2010-03-30 11:55:00,173.56,173.67,173.56,173.67,900.0,173.56,173.67,173.56,173.67,900.0
2010-03-30 12:00:00,173.69,173.82,173.69,173.77,2600.0,173.69,173.82,173.69,173.77,2600.0
2010-03-30 12:05:00,173.78,173.99,173.78,173.99,2300.0,173.78,173.99,173.78,173.99,2300.0
2010-03-30 12:10:00,174.0,174.01,173.94,173.98,900.0,174.0,174.01,173.94,173.98,900.0
2010-03-30 12:15:00,173.99,174.05,173.88,173.94,2800.0,173.99,174.05,173.88,173.94,2800.0
2010-03-30 12:20:00,173.96,174.04,173.91,173.94,2900.0,173.96,174.04,173.91,173.94,2900.0
2010-03-30 12:25:00,173.92,174.03,173.88,174.0,2800.0,173.92,174.03,173.88,174.0,2800.0
2010-03-30 12:30:00,174.0,174.04,174.0,174.0,1000.0,174.0,174.04,174.0,174.0,1000.0
2010-03-30 12:35:00,174.04,174.09,173.99,173.99,1200.0,174.04,174.09,173.99,173.99,1200.0
2010-03-30 12:40:00,173.98,173.98,173.93,173.96,1000.0,173.98,173.98,173.93,173.96,1000.0
2010-03-30 12:45:00,173.96,173.97,173.94,173.97,800.0,173.96,173.97,173.94,173.97,800.0
2010-03-30 12:50:00,173.95,173.96,173.95,173.96,300.0,173.95,173.96,173.95,173.96,300.0
2010-03-30 12:55:00,173.9,173.91,173.87,173.87,400.0,173.9,173.91,173.87,173.87,400.0
2010-03-30 13:00:00,173.87,173.87,173.72,173.72,1600.0,173.87,173.87,173.72,173.72,1600.0
2010-03-30 13:05:00,173.78,173.8,173.72,173.8,1800.0,173.78,173.8,173.72,173.8,1800.0
2010-03-30 13:10:00,173.83,173.87,173.83,173.87,800.0,173.83,173.87,173.83,173.87,800.0
2010-03-30 13:15:00,173.84,173.84,173.74,173.77,2400.0,173.84,173.84,173.74,173.77,2400.0
2010-03-30 13:20:00,173.75,173.82,173.75,173.77,3200.0,173.75,173.82,173.75,173.77,3200.0
2010-03-30 13:25:00,173.74,173.77,173.69,173.77,2700.0,173.74,173.77,173.69,173.77,2700.0
2010-03-30 13:30:00,173.75,173.75,173.7,173.7,1000.0,173.75,173.75,173.7,173.7,1000.0
2010-03-30 13:35:00,173.71,173.71,173.68,173.69,1700.0,173.71,173.71,173.68,173.69,1700.0
2010-03-30 13:40:00,173.67,173.69,173.45,173.45,5300.0,173.67,173.69,173.45,173.45,5300.0
2010-03-30 13:45:00,173.45,173.52,173.4,173.5,4400.0,173.45,173.52,173.4,173.5,4400.0
2010-03-30 13:50:00,173.48,173.53,173.48,173.51,3200.0,173.48,173.53,173.48,173.51,3200.0
2010-03-30 13:55:00,173.52,173.53,173.45,173.47,3000.0,173.52,173.53,173.45,173.47,3000.0
2010-03-30 14:00:00,173.49,173.54,173.47,173.53,3400.0,173.49,173.54,173.47,173.53,3400.0
2010-03-30 14:05:00,173.51,173.53,173.45,173.5,3500.0,173.51,173.53,173.45,173.5,3500.0
2010-03-30 14:10:00,173.5,173.53,173.5,173.53,1000.0,173.5,173.53,173.5,173.53,1000.0
2010-03-30 14:15:00,173.51,173.51,173.35,173.35,3800.0,173.51,173.51,173.35,173.35,3800.0
2010-03-30 14:20:00,173.36,173.49,173.35,173.42,3000.0,173.36,173.49,173.35,173.42,3000.0
2010-03-30 14:25:00,173.44,173.5,173.39,173.49,3300.0,173.44,173.5,173.39,173.49,3300.0
2010-03-30 14:30:00,173.48,173.51,173.44,173.49,2200.0,173.48,173.51,173.44,173.49,2200.0
2010-03-30 14:35:00,173.52,173.55,173.39,173.4,5100.0,173.52,173.55,173.39,173.4,5100.0
2010-03-30 14:40:00,173.42,173.5,173.31,173.4,9700.0,173.42,173.5,173.31,173.4,9700.0
2010-03-30 14:45:00,173.38,173.38,173.25,173.25,15400.0,173.38,173.38,173.25,173.25,15400.0
2010-03-30 14:50:00,173.32,173.45,173.31,173.44,15600.0,173.32,173.45,173.31,173.44,15600.0
2010-03-30 14:55:00,173.46,173.47,173.38,173.38,7200.0,173.46,173.47,173.38,173.38,7200.0
2010-03-30 15:00:00,173.41,173.45,173.4,173.42,6800.0,173.41,173.45,173.4,173.42,6800.0
2010-03-30 15:05:00,173.42,173.48,173.41,173.48,8400.0,173.42,173.48,173.41,173.48,8400.0
2010-03-30 15:10:00,173.46,173.5,173.44,173.49,8000.0,173.46,173.5,173.44,173.49,8000.0
2010-03-30 15:15:00,173.5,173.5,173.43,173.43,11700.0,173.5,173.5,173.43,173.43,11700.0
2010-03-30 15:20:00,173.43,173.57,173.42,173.57,4200.0,173.43,173.57,173.42,173.57,4200.0
2010-03-30 15:25:00,173.6,173.71,173.6,173.62,8200.0,173.6,173.71,173.6,173.62,8200.0
2010-03-30 15:30:00,173.62,173.72,173.6,173.72,2900.0,173.62,173.72,173.6,173.72,2900.0
2010-03-30 15:35:00,173.7,173.75,173.65,173.65,3700.0,173.7,173.75,173.65,173.65,3700.0
2010-03-30 15:40:00,173.67,173.73,173.66,173.7,6600.0,173.67,173.73,173.66,173.7,6600.0
2010-03-30 15:45:00,173.7,173.71,173.56,173.6,14300.0,173.7,173.71,173.56,173.6,14300.0
2010-03-30 15:50:00,173.64,173.65,173.57,173.6,5300.0,173.64,173.65,173.57,173.6,5300.0
2010-03-30 15:55:00,173.61,173.68,173.55,173.62,19200.0,173.61,173.68,173.55,173.62,19200.0
2010-03-31 09:30:00,173.11,173.84,172.43,173.22,6800.0,173.11,173.84,172.43,173.22,6800.0
2010-03-31 09:35:00,173.5,173.82,173.5,173.6,800.0,173.5,173.82,173.5,173.6,800.0
2010-03-31 09:40:00,173.6,173.71,173.16,173.16,3200.0,173.6,173.71,173.16,173.16,3200.0
2010-03-31 09:45:00,172.98,173.23,172.91,172.91,4100.0,172.98,173.23,172.91,172.91,4100.0
2010-03-31 09:50:00,172.8,173.29,172.8,173.02,11100.0,172.8,173.29,172.8,173.02,11100.0
2010-03-31 09:55:00,173.1,173.41,173.06,173.21,4000.0,173.1,173.41,173.06,173.21,4000.0
2010-03-31 10:00:00,173.22,173.51,173.2,173.51,6700.0,173.22,173.51,173.2,173.51,6700.0
2010-03-31 10:05:00,173.53,173.58,173.52,173.52,800.0,173.53,173.58,173.52,173.52,800.0
2010-03-31 10:10:00,173.49,173.49,173.24,173.31,2200.0,173.49,173.49,173.24,173.31,2200.0
2010-03-31 10:15:00,173.3,173.3,172.83,173.08,5700.0,173.3,173.3,172.83,173.08,5700.0
2010-03-31 10:20:00,173.13,173.36,173.13,173.36,2600.0,173.13,173.36,173.13,173.36,2600.0
2010-03-31 10:25:00,173.37,173.49,173.33,173.33,1500.0,173.37,173.49,173.33,173.33,1500.0
2010-03-31 10:30:00,173.3,173.41,173.21,173.35,7600.0,173.3,173.41,173.21,173.35,7600.0
2010-03-31 10:35:00,173.35,173.43,173.28,173.28,1100.0,173.35,173.43,173.28,173.28,1100.0
2010-03-31 10:40:00,173.23,173.31,173.07,173.14,1000.0,173.23,173.31,173.07,173.14,1000.0
2010-03-31 10:45:00,173.05,173.05,173.04,173.04,600.0,173.05,173.05,173.04,173.04,600.0
2010-03-31 10:50:00,173.03,173.16,173.01,173.16,2500.0,173.03,173.16,173.01,173.16,2500.0
2010-03-31 10:55:00,173.17,173.22,173.16,173.16,1700.0,173.17,173.22,173.16,173.16,1700.0
2010-03-31 11:00:00,173.16,173.16,173.01,173.01,1000.0,173.16,173.16,173.01,173.01,1000.0
2010-03-31 11:05:00,173.1,173.25,173.1,173.24,3300.0,173.1,173.25,173.1,173.24,3300.0
2010-03-31 11:10:00,173.27,173.29,173.24,173.24,2000.0,173.27,173.29,173.24,173.24,2000.0
2010-03-31 11:15:00,173.19,173.19,173.19,173.19,300.0,173.19,173.19,173.19,173.19,300.0
2010-03-31 11:20:00,173.18,173.37,173.14,173.37,2700.0,173.18,173.37,173.14,173.37,2700.0
2010-03-31 11:25:00,173.31,173.31,173.29,173.29,400.0,173.31,173.31,173.29,173.29,400.0
2010-03-31 11:30:00,173.26,173.42,173.26,173.42,1600.0,173.26,173.42,173.26,173.42,1600.0
2010-03-31 11:35:00,173.42,173.5,173.39,173.39,2200.0,173.42,173.5,173.39,173.39,2200.0
2010-03-31 11:40:00,173.43,173.6,173.14,173.16,5500.0,173.43,173.6,173.14,173.16,5500.0
2010-03-31 11:45:00,173.21,173.42,173.18,173.42,2400.0,173.21,173.42,173.18,173.42,2400.0
2010-03-31 11:50:00,173.35,173.36,173.3,173.3,1400.0,173.35,173.36,173.3,173.3,1400.0
2010-03-31 11:55:00,173.36,173.36,173.3,173.3,800.0,173.36,173.36,173.3,173.3,800.0
2010-03-31 12:00:00,173.3,173.3,173.25,173.29,1100.0,173.3,173.3,173.25,173.29,1100.0
2010-03-31 12:05:00,173.28,173.31,173.25,173.25,1000.0,173.28,173.31,173.25,173.25,1000.0
2010-03-31 12:10:00,173.32,173.44,173.3,173.4,5700.0,173.32,173.44,173.3,173.4,5700.0
2010-03-31 12:15:00,173.42,173.46,173.42,173.46,2100.0,173.42,173.46,173.42,173.46,2100.0
2010-03-31 12:20:00,173.49,173.56,173.35,173.35,5300.0,173.49,173.56,173.35,173.35,5300.0
2010-03-31 12:25:00,173.36,173.36,173.25,173.25,1800.0,173.36,173.36,173.25,173.25,1800.0
2010-03-31 12:30:00,173.25,173.25,173.12,173.14,3500.0,173.25,173.25,173.12,173.14,3500.0
2010-03-31 12:35:00,173.19,173.4,173.18,173.38,11300.0,173.19,173.4,173.18,173.38,11300.0
2010-03-31 12:40:00,173.37,173.4,173.35,173.4,1700.0,173.37,173.4,173.35,173.4,1700.0
2010-03-31 12:45:00,173.4,173.41,173.2,173.34,7800.0,173.4,173.41,173.2,173.34,7800.0
2010-03-31 12:50:00,173.42,173.47,173.42,173.47,400.0,173.42,173.47,173.42,173.47,400.0
2010-03-31 12:55:00,173.51,173.51,173.37,173.43,1900.0,173.51,173.51,173.37,173.43,1900.0
2010-03-31 13:00:00,173.43,173.43,173.43,173.43,0.0,173.43,173.43,173.43,173.43,0.0
2010-03-31 13:05:00,173.45,173.53,173.43,173.53,900.0,173.45,173.53,173.43,173.53,900.0
2010-03-31 13:10:00,173.53,173.53,173.39,173.39,1900.0,173.53,173.53,173.39,173.39,1900.0
2010-03-31 13:15:00,173.39,173.39,173.3,173.3,1400.0,173.39,173.39,173.3,173.3,1400.0
2010-03-31 13:20:00,173.28,173.32,173.25,173.3,1900.0,173.28,173.32,173.25,173.3,1900.0
2010-03-31 13:25:00,173.33,173.47,173.33,173.47,600.0,173.33,173.47,173.33,173.47,600.0
2010-03-31 13:30:00,173.44,173.44,173.35,173.4,800.0,173.44,173.44,173.35,173.4,800.0
2010-03-31 13:35:00,173.34,173.38,173.31,173.35,1100.0,173.34,173.38,173.31,173.35,1100.0
2010-03-31 13:40:00,173.33,173.48,173.33,173.48,1800.0,173.33,173.48,173.33,173.48,1800.0
2010-03-31 13:45:00,173.51,173.63,173.51,173.63,900.0,173.51,173.63,173.51,173.63,900.0
2010-03-31 13:50:00,173.6,173.6,173.57,173.58,1000.0,173.6,173.6,173.57,173.58,1000.0
2010-03-31 13:55:00,173.59,173.78,173.59,173.72,3000.0,173.59,173.78,173.59,173.72,3000.0
2010-03-31 14:00:00,173.76,173.76,173.64,173.68,1400.0,173.76,173.76,173.64,173.68,1400.0
2010-03-31 14:05:00,173.67,173.73,173.58,173.58,2100.0,173.67,173.73,173.58,173.58,2100.0
2010-03-31 14:10:00,173.53,173.53,173.48,173.48,400.0,173.53,173.53,173.48,173.48,400.0
2010-03-31 14:15:00,173.53,173.53,173.48,173.48,600.0,173.53,173.53,173.48,173.48,600.0
2010-03-31 14:20:00,173.48,173.48,173.47,173.47,400.0,173.48,173.48,173.47,173.47,400.0
2010-03-31 14:25:00,173.47,173.58,173.47,173.58,1200.0,173.47,173.58,173.47,173.58,1200.0
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 14:35:00,173.43,173.43,173.43,173.43,0.0,173.43,173.43,173.43,173.43,0.0
2010-03-31 14:40:00,173.46,173.52,173.43,173.45,2000.0,173.46,173.52,173.43,173.45,2000.0
2010-03-31 14:45:00,173.41,173.5,173.35,173.46,4900.0,173.41,173.5,173.35,173.46,4900.0
2010-03-31 14:50:00,173.4,173.42,173.21,173.26,4900.0,173.4,173.42,173.21,173.26,4900.0
2010-03-31 14:55:00,173.27,173.45,173.27,173.39,2400.0,173.27,173.45,173.27,173.39,2400.0
2010-03-31 15:00:00,173.44,173.48,173.36,173.36,1600.0,173.44,173.48,173.36,173.36,1600.0
2010-03-31 15:05:00,173.34,173.41,173.31,173.37,1800.0,173.34,173.41,173.31,173.37,1800.0
2010-03-31 15:10:00,173.37,173.37,173.28,173.28,3400.0,173.37,173.37,173.28,173.28,3400.0
2010-03-31 15:15:00,173.32,173.34,173.25,173.28,3100.0,173.32,173.34,173.25,173.28,3100.0
2010-03-31 15:20:00,173.21,173.23,173.16,173.18,5100.0,173.21,173.23,173.16,173.18,5100.0
2010-03-31 15:25:00,173.19,173.44,173.15,173.44,6100.0,173.19,173.44,173.15,173.44,6100.0
2010-03-31 15:30:00,173.43,173.47,173.32,173.47,4100.0,173.43,173.47,173.32,173.47,4100.0
2010-03-31 15:35:00,173.48,173.48,173.32,173.42,4700.0,173.48,173.48,173.32,173.42,4700.0
2010-03-31 15:40:00,173.4,173.5,173.37,173.43,5100.0,173.4,173.5,173.37,173.43,5100.0
2010-03-31 15:45:00,173.43,173.46,173.29,173.34,16700.0,173.43,173.46,173.29,173.34,16700.0
2010-03-31 15:50:00,173.35,173.35,173.14,173.2,12200.0,173.35,173.35,173.14,173.2,12200.0
2010-03-31 15:55:00,173.2,173.27,173.1,173.11,28000.0,173.2,173.27,173.1,173.11,28000.0
2010-04-01 09:30:00,173.82,174.86,173.82,174.86,8300.0,173.82,174.86,173.82,174.86,8300.0
2010-04-01 09:35:00,174.9,174.98,174.81,174.81,7000.0,174.9,174.98,174.81,174.81,7000.0
2010-04-01 09:40:00,174.85,175.01,174.72,175.0,13400.0,174.85,175.01,174.72,175.0,13400.0
2010-04-01 09:45:00,175.01,175.2,174.99,174.99,3300.0,175.01,175.2,174.99,174.99,3300.0
2010-04-01 09:50:00,174.99,175.06,174.96,175.04,3600.0,174.99,175.06,174.96,175.04,3600.0
2010-04-01 09:55:00,175.08,175.14,175.05,175.14,1900.0,175.08,175.14,175.05,175.14,1900.0
2010-04-01 10:00:00,175.14,175.26,175.09,175.25,5100.0,175.14,175.26,175.09,175.25,5100.0
2010-04-01 10:05:00,175.21,175.33,175.0,175.04,5100.0,175.21,175.33,175.0,175.04,5100.0
2010-04-01 10:10:00,175.08,175.08,174.95,175.0,5700.0,175.08,175.08,174.95,175.0,5700.0
2010-04-01 10:15:00,175.0,175.01,174.88,174.97,9200.0,175.0,175.01,174.88,174.97,9200.0
2010-04-01 10:20:00,174.94,175.03,174.93,175.03,3200.0,174.94,175.03,174.93,175.03,3200.0
2010-04-01 10:25:00,175.03,175.04,174.99,175.04,800.0,175.03,175.04,174.99,175.04,800.0
2010-04-01 10:30:00,175.02,175.03,175.0,175.0,800.0,175.02,175.03,175.0,175.0,800.0
2010-04-01 10:35:00,174.99,175.07,174.91,175.07,2500.0,174.99,175.07,174.91,175.07,2500.0
2010-04-01 10:40:00,175.08,175.08,175.01,175.05,2100.0,175.08,175.08,175.01,175.05,2100.0
2010-04-01 10:45:00,175.04,175.04,174.8,174.8,5000.0,175.04,175.04,174.8,174.8,5000.0
2010-04-01 10:50:00,174.88,174.95,174.8,174.95,4900.0,174.88,174.95,174.8,174.95,4900.0
2010-04-01 10:55:00,174.95,174.95,174.75,174.88,3200.0,174.95,174.95,174.75,174.88,3200.0
2010-04-01 11:00:00,174.93,175.0,174.92,175.0,5100.0,174.93,175.0,174.92,175.0,5100.0
2010-04-01 11:05:00,175.02,175.02,174.93,174.94,1700.0,175.02,175.02,174.93,174.94,1700.0
2010-04-01 11:10:00,174.96,174.97,174.79,174.91,4100.0,174.96,174.97,174.79,174.91,4100.0
2010-04-01 11:15:00,174.86,174.91,174.75,174.81,1700.0,174.86,174.91,174.75,174.81,1700.0
2010-04-01 11:20:00,174.76,174.82,174.73,174.82,1800.0,174.76,174.82,174.73,174.82,1800.0
2010-04-01 11:25:00,174.82,174.87,174.79,174.8,3200.0,174.82,174.87,174.79,174.8,3200.0
2010-04-01 11:30:00,174.8,174.89,174.8,174.89,3900.0,174.8,174.89,174.8,174.89,3900.0
2010-04-01 11:35:00,174.89,174.93,174.84,174.92,3900.0,174.89,174.93,174.84,174.92,3900.0
2010-04-01 11:40:00,174.93,175.03,174.9,175.02,5700.0,174.93,175.03,174.9,175.02,5700.0
2010-04-01 11:45:00,175.03,175.07,175.03,175.07,400.0,175.03,175.07,175.03,175.07,400.0
2010-04-01 11:50:00,175.02,175.13,175.02,175.13,1900.0,175.02,175.13,175.02,175.13,1900.0
2010-04-01 11:55:00,175.18,175.18,175.13,175.15,1200.0,175.18,175.18,175.13,175.15,1200.0
2010-04-01 12:00:00,175.14,175.17,175.13,175.16,1900.0,175.14,175.17,175.13,175.16,1900.0
2010-04-01 12:05:00,175.11,175.22,175.11,175.15,1900.0,175.11,175.22,175.11,175.15,1900.0
2010-04-01 12:10:00,175.15,175.18,175.05,175.06,1900.0,175.15,175.18,175.05,175.06,1900.0
2010-04-01 12:15:00,175.08,175.08,175.03,175.08,2500.0,175.08,175.08,175.03,175.08,2500.0
2010-04-01 12:20:00,175.03,175.06,175.01,175.05,1900.0,175.03,175.06,175.01,175.05,1900.0
2010-04-01 12:25:00,175.04,175.05,174.98,174.99,3700.0,175.04,175.05,174.98,174.99,3700.0
2010-04-01 12:30:00,174.99,175.01,174.98,175.01,3300.0,174.99,175.01,174.98,175.01,3300.0
2010-04-01 12:35:00,174.98,175.03,174.98,175.02,900.0,174.98,175.03,174.98,175.02,900.0
2010-04-01 12:40:00,175.0,175.0,174.95,174.96,1600.0,175.0,175.0,174.95,174.96,1600.0
2010-04-01 12:45:00,175.01,175.01,174.9,174.95,2500.0,175.01,175.01,174.9,174.95,2500.0
2010-04-01 12:50:00,174.94,175.01,174.88,174.95,4300.0,174.94,175.01,174.88,174.95,4300.0
2010-04-01 12:55:00,174.95,175.01,174.89,174.89,2900.0,174.95,175.01,174.89,174.89,2900.0
2010-04-01 13:00:00,174.89,174.91,174.85,174.88,2700.0,174.89,174.91,174.85,174.88,2700.0
2010-04-01 13:05:00,174.87,174.87,174.83,174.85,1400.0,174.87,174.87,174.83,174.85,1400.0
2010-04-01 13:10:00,174.88,174.88,174.72,174.73,2400.0,174.88,174.88,174.72,174.73,2400.0
2010-04-01 13:15:00,174.7,174.73,174.65,174.68,2600.0,174.7,174.73,174.65,174.68,2600.0
2010-04-01 13:20:00,174.68,174.73,174.65,174.69,2000.0,174.68,174.73,174.65,174.69,2000.0
2010-04-01 13:25:00,174.69,174.83,174.69,174.83,2200.0,174.69,174.83,174.69,174.83,2200.0
2010-04-01 13:30:00,174.83,174.88,174.83,174.88,200.0,174.83,174.88,174.83,174.88,200.0
2010-04-01 13:35:00,174.93,175.01,174.91,174.93,1700.0,174.93,175.01,174.91,174.93,1700.0
2010-04-01 13:40:00,174.93,174.93,174.8,174.8,3400.0,174.93,174.93,174.8,174.8,3400.0
2010-04-01 13:45:00,174.8,174.8,174.63,174.68,5400.0,174.8,174.8,174.63,174.68,5400.0
2010-04-01 13:50:00,174.68,174.71,174.58,174.58,2100.0,174.68,174.71,174.58,174.58,2100.0
2010-04-01 13:55:00,174.58,174.66,174.48,174.63,4000.0,174.58,174.66,174.48,174.63,4000.0
2010-04-01 14:00:00,174.56,174.6,174.41,174.53,3200.0,174.56,174.6,174.41,174.53,3200.0
2010-04-01 14:05:00,174.55,174.59,174.4,174.59,2200.0,174.55,174.59,174.4,174.59,2200.0
2010-04-01 14:10:00,174.59,174.59,174.44,174.44,1600.0,174.59,174.59,174.44,174.44,1600.0
2010-04-01 14:15:00,174.44,174.56,174.37,174.56,2200.0,174.44,174.56,174.37,174.56,2200.0
2010-04-01 14:20:00,174.58,174.72,174.58,174.72,2600.0,174.58,174.72,174.58,174.72,2600.0
2010-04-01 14:25:00,174.7,174.7,174.53,174.53,1700.0,174.7,174.7,174.53,174.53,1700.0
2010-04-01 14:30:00,174.54,174.57,174.2,174.2,5400.0,174.54,174.57,174.2,174.2,5400.0
2010-04-01 14:35:00,174.2,174.2,174.01,174.01,1200.0,174.2,174.2,174.01,174.01,1200.0
2010-04-01 14:40:00,174.0,174.14,173.92,174.11,5500.0,174.0,174.14,173.92,174.11,5500.0
2010-04-01 14:45:00,174.13,174.31,174.12,174.31,2600.0,174.13,174.31,174.12,174.31,2600.0
2010-04-01 14:50:00,174.27,174.36,174.24,174.24,2500.0,174.27,174.36,174.24,174.24,2500.0
2010-04-01 14:55:00,174.24,174.35,174.06,174.35,2000.0,174.24,174.35,174.06,174.35,2000.0
2010-04-01 15:00:00,174.35,174.38,174.28,174.3,2700.0,174.35,174.38,174.28,174.3,2700.0
2010-04-01 15:05:00,174.3,174.51,174.19,174.49,5700.0,174.3,174.51,174.19,174.49,5700.0
2010-04-01 15:10:00,174.49,174.52,174.26,174.28,4300.0,174.49,174.52,174.26,174.28,4300.0
2010-04-01 15:15:00,174.3,174.53,174.29,174.41,7900.0,174.3,174.53,174.29,174.41,7900.0
2010-04-01 15:20:00,174.46,174.53,174.43,174.44,3800.0,174.46,174.53,174.43,174.44,3800.0
2010-04-01 15:25:00,174.44,174.48,174.35,174.35,2300.0,174.44,174.48,174.35,174.35,2300.0
2010-04-01 15:30:00,174.35,174.71,174.35,174.6,7500.0,174.35,174.71,174.35,174.6,7500.0
2010-04-01 15:35:00,174.65,174.69,174.52,174.69,4400.0,174.65,174.69,174.52,174.69,4400.0
2010-04-01 15:40:00,174.68,174.74,174.49,174.49,5000.0,174.68,174.74,174.49,174.49,5000.0
2010-04-01 15:45:00,174.56,174.59,174.45,174.55,6300.0,174.56,174.59,174.45,174.55,6300.0
2010-04-01 15:50:00,174.54,174.74,174.54,174.74,4700.0,174.54,174.74,174.54,174.74,4700.0
2010-04-01 15:55:00,174.74,174.88,174.7,174.88,9400.0,174.74,174.88,174.7,174.88,9400.0
2010-04-05 09:30:00,174.59,174.83,174.06,174.11,6200.0,174.59,174.83,174.06,174.11,6200.0
2010-04-05 09:35:00,174.27,174.61,173.9,174.55,9600.0,174.27,174.61,173.9,174.55,9600.0
2010-04-05 09:40:00,174.5,174.59,174.42,174.47,6800.0,174.5,174.59,174.42,174.47,6800.0
2010-04-05 09:45:00,174.51,174.63,174.44,174.54,6700.0,174.51,174.63,174.44,174.54,6700.0
2010-04-05 09:50:00,174.52,174.62,174.51,174.56,4700.0,174.52,174.62,174.51,174.56,4700.0
2010-04-05 09:55:00,174.54,174.55,174.41,174.41,2400.0,174.54,174.55,174.41,174.41,2400.0
2010-04-05 10:00:00,174.48,174.55,174.43,174.47,7500.0,174.48,174.55,174.43,174.47,7500.0
2010-04-05 10:05:00,174.47,174.55,174.44,174.5,5000.0,174.47,174.55,174.44,174.5,5000.0
2010-04-05 10:10:00,174.52,174.55,174.34,174.38,7700.0,174.52,174.55,174.34,174.38,7700.0
2010-04-05 10:15:00,174.38,174.67,174.38,174.67,6600.0,174.38,174.67,174.38,174.67,6600.0
2010-04-05 10:20:00,174.67,174.99,174.63,174.96,5900.0,174.67,174.99,174.63,174.96,5900.0
2010-04-05 10:25:00,174.96,174.99,174.68,174.68,8000.0,174.96,174.99,174.68,174.68,8000.0
2010-04-05 10:30:00,174.69,174.73,174.5,174.52,1600.0,174.69,174.73,174.5,174.52,1600.0
2010-04-05 10:35:00,174.5,174.64,174.43,174.56,3700.0,174.5,174.64,174.43,174.56,3700.0
2010-04-05 10:40:00,174.54,174.61,174.54,174.59,2000.0,174.54,174.61,174.54,174.59,2000.0
2010-04-05 10:45:00,174.6,174.61,174.46,174.49,3400.0,174.6,174.61,174.46,174.49,3400.0
2010-04-05 10:50:00,174.52,174.53,174.45,174.45,6100.0,174.52,174.53,174.45,174.45,6100.0
2010-04-05 10:55:00,174.5,174.5,174.4,174.47,1700.0,174.5,174.5,174.4,174.47,1700.0
2010-04-05 11:00:00,174.41,174.41,174.3,174.32,2500.0,174.41,174.41,174.3,174.32,2500.0
2010-04-05 11:05:00,174.35,174.35,174.2,174.27,1800.0,174.35,174.35,174.2,174.27,1800.0
2010-04-05 11:10:00,174.31,174.36,174.26,174.36,2800.0,174.31,174.36,174.26,174.36,2800.0
2010-04-05 11:15:00,174.36,174.36,174.31,174.32,2200.0,174.36,174.36,174.31,174.32,2200.0
2010-04-05 11:20:00,174.31,174.31,174.24,174.3,2000.0,174.31,174.31,174.24,174.3,2000.0
2010-04-05 11:25:00,174.36,174.36,174.2,174.2,1600.0,174.36,174.36,174.2,174.2,1600.0
2010-04-05 11:30:00,174.2,174.25,173.96,173.96,1900.0,174.2,174.25,173.96,173.96,1900.0
2010-04-05 11:35:00,173.91,173.94,173.78,173.8,4000.0,173.91,173.94,173.78,173.8,4000.0
2010-04-05 11:40:00,173.82,173.82,173.71,173.72,5100.0,173.82,173.82,173.71,173.72,5100.0
2010-04-05 11:45:00,173.73,173.79,173.71,173.71,3300.0,173.73,173.79,173.71,173.71,3300.0
2010-04-05 11:50:00,173.76,173.76,173.7,173.75,3700.0,173.76,173.76,173.7,173.75,3700.0
2010-04-05 11:55:00,173.75,173.75,173.7,173.75,4700.0,173.75,173.75,173.7,173.75,4700.0
2010-04-05 12:00:00,173.76,173.78,173.75,173.78,2500.0,173.76,173.78,173.75,173.78,2500.0
2010-04-05 12:05:00,173.78,173.8,173.76,173.8,4800.0,173.78,173.8,173.76,173.8,4800.0
2010-04-05 12:10:00,173.83,173.83,173.7,173.7,2800.0,173.83,173.83,173.7,173.7,2800.0
2010-04-05 12:15:00,173.65,173.65,173.54,173.55,2500.0,173.65,173.65,173.54,173.55,2500.0
2010-04-05 12:20:00,173.52,173.8,173.5,173.67,14600.0,173.52,173.8,173.5,173.67,14600.0
2010-04-05 12:25:00,173.67,173.69,173.56,173.6,1500.0,173.67,173.69,173.56,173.6,1500.0
2010-04-05 12:30:00,173.53,173.53,173.43,173.48,3700.0,173.53,173.53,173.43,173.48,3700.0
2010-04-05 12:35:00,173.53,173.54,173.42,173.42,4800.0,173.53,173.54,173.42,173.42,4800.0
2010-04-05 12:40:00,173.42,173.49,173.35,173.35,2600.0,173.42,173.49,173.35,173.35,2600.0
2010-04-05 12:45:00,173.3,173.39,173.3,173.39,4900.0,173.3,173.39,173.3,173.39,4900.0
2010-04-05 12:50:00,173.39,173.45,173.39,173.45,1300.0,173.39,173.45,173.39,173.45,1300.0
2010-04-05 12:55:00,173.44,173.44,173.25,173.25,2400.0,173.44,173.44,173.25,173.25,2400.0
2010-04-05 13:00:00,173.2,173.3,173.2,173.3,4200.0,173.2,173.3,173.2,173.3,4200.0
2010-04-05 13:05:00,173.28,173.3,173.2,173.2,2900.0,173.28,173.3,173.2,173.2,2900.0
2010-04-05 13:10:00,173.22,173.32,173.2,173.27,5900.0,173.22,173.32,173.2,173.27,5900.0
2010-04-05 13:15:00,173.24,173.24,173.11,173.11,1300.0,173.24,173.24,173.11,173.11,1300.0
2010-04-05 13:20:00,173.11,173.11,173.06,173.06,6200.0,173.11,173.11,173.06,173.06,6200.0
2010-04-05 13:25:00,173.02,173.08,172.94,172.94,2700.0,173.02,173.08,172.94,172.94,2700.0
2010-04-05 13:30:00,172.98,173.08,172.96,172.99,4300.0,172.98,173.08,172.96,172.99,4300.0
2010-04-05 13:35:00,172.97,173.07,172.92,172.95,1900.0,172.97,173.07,172.92,172.95,1900.0
2010-04-05 13:40:00,172.95,173.05,172.9,173.05,5600.0,172.95,173.05,172.9,173.05,5600.0
2010-04-05 13:45:00,173.04,173.08,173.04,173.07,2900.0,173.04,173.08,173.04,173.07,2900.0
2010-04-05 13:50:00,173.07,173.3,173.07,173.27,3200.0,173.07,173.3,173.07,173.27,3200.0
2010-04-05 13:55:00,173.22,173.3,173.12,173.28,4100.0,173.22,173.3,173.12,173.28,4100.0
2010-04-05 14:00:00,173.33,173.54,173.3,173.52,2500.0,173.33,173.54,173.3,173.52,2500.0
2010-04-05 14:05:00,173.52,173.61,173.5,173.54,3300.0,173.52,173.61,173.5,173.54,3300.0
2010-04-05 14:10:00,173.57,173.57,173.46,173.46,6000.0,173.57,173.57,173.46,173.46,6000.0
2010-04-05 14:15:00,173.42,173.42,173.19,173.3,4400.0,173.42,173.42,173.19,173.3,4400.0
2010-04-05 14:20:00,173.29,173.45,173.23,173.45,5300.0,173.29,173.45,173.23,173.45,5300.0
2010-04-05 14:25:00,173.41,173.53,173.41,173.48,5200.0,173.41,173.53,173.41,173.48,5200.0
2010-04-05 14:30:00,173.47,173.6,173.47,173.56,4400.0,173.47,173.6,173.47,173.56,4400.0
2010-04-05 14:35:00,173.53,173.6,173.49,173.57,4700.0,173.53,173.6,173.49,173.57,4700.0
2010-04-05 14:40:00,173.63,173.79,173.63,173.73,3700.0,173.63,173.79,173.63,173.73,3700.0
2010-04-05 14:45:00,173.68,173.72,173.62,173.71,3300.0,173.68,173.72,173.62,173.71,3300.0
2010-04-05 14:50:00,173.67,173.67,173.51,173.51,4700.0,173.67,173.67,173.51,173.51,4700.0
2010-04-05 14:55:00,173.49,173.49,173.26,173.27,3500.0,173.49,173.49,173.26,173.27,3500.0
2010-04-05 15:00:00,173.26,173.34,173.26,173.31,6900.0,173.26,173.34,173.26,173.31,6900.0
2010-04-05 15:05:00,173.39,173.4,173.33,173.39,5100.0,173.39,173.4,173.33,173.39,5100.0
2010-04-05 15:10:00,173.41,173.61,173.41,173.61,4600.0,173.41,173.61,173.41,173.61,4600.0
2010-04-05 15:15:00,173.63,173.73,173.63,173.69,5600.0,173.63,173.73,173.63,173.69,5600.0
2010-04-05 15:20:00,173.69,173.76,173.61,173.72,6500.0,173.69,173.76,173.61,173.72,6500.0
2010-04-05 15:25:00,173.72,173.76,173.67,173.69,5600.0,173.72,173.76,173.67,173.69,5600.0
2010-04-05 15:30:00,173.67,173.67,173.44,173.44,4600.0,173.67,173.67,173.44,173.44,4600.0
2010-04-05 15:35:00,173.44,173.47,173.36,173.41,6500.0,173.44,173.47,173.36,173.41,6500.0
2010-04-05 15:40:00,173.41,173.41,173.25,173.26,7800.0,173.41,173.41,173.25,173.26,7800.0
2010-04-05 15:45:00,173.3,173.52,173.27,173.42,10900.0,173.3,173.52,173.27,173.42,10900.0
2010-04-05 15:50:00,173.45,173.47,173.39,173.39,7300.0,173.45,173.47,173.39,173.39,7300.0
2010-04-05 15:55:00,173.42,173.45,173.34,173.45,20300.0,173.42,173.45,173.34,173.45,20300.0
2010-04-06 09:30:00,173.51,173.86,173.46,173.53,3100.0,173.51,173.86,173.46,173.53,3100.0
2010-04-06 09:35:00,173.5,173.8,173.19,173.8,3300.0,173.5,173.8,173.19,173.8,3300.0
2010-04-06 09:40:00,173.82,173.96,173.6,173.96,6600.0,173.82,173.96,173.6,173.96,6600.0
2010-04-06 09:45:00,174.05,174.07,173.6,173.65,4600.0,174.05,174.07,173.6,173.65,4600.0
2010-04-06 09:50:00,173.76,173.76,173.61,173.69,2900.0,173.76,173.76,173.61,173.69,2900.0
2010-04-06 09:55:00,173.74,173.81,173.46,173.52,6000.0,173.74,173.81,173.46,173.52,6000.0
2010-04-06 10:00:00,173.48,173.93,173.48,173.89,4300.0,173.48,173.93,173.48,173.89,4300.0
2010-04-06 10:05:00,173.88,173.88,173.48,173.59,3500.0,173.88,173.88,173.48,173.59,3500.0
2010-04-06 10:10:00,173.6,173.7,173.57,173.63,4000.0,173.6,173.7,173.57,173.63,4000.0
2010-04-06 10:15:00,173.61,173.62,173.41,173.51,3700.0,173.61,173.62,173.41,173.51,3700.0
2010-04-06 10:20:00,173.51,173.51,173.3,173.32,3900.0,173.51,173.51,173.3,173.32,3900.0
2010-04-06 10:25:00,173.3,173.31,173.11,173.11,4000.0,173.3,173.31,173.11,173.11,4000.0
2010-04-06 10:30:00,173.17,173.23,173.02,173.02,3000.0,173.17,173.23,173.02,173.02,3000.0
2010-04-06 10:35:00,173.0,173.09,172.88,172.88,5000.0,173.0,173.09,172.88,172.88,5000.0
2010-04-06 10:40:00,172.85,172.92,172.8,172.8,2400.0,172.85,172.92,172.8,172.8,2400.0
2010-04-06 10:45:00,172.8,172.9,172.75,172.82,2200.0,172.8,172.9,172.75,172.82,2200.0
2010-04-06 10:50:00,172.82,172.85,172.75,172.77,1600.0,172.82,172.85,172.75,172.77,1600.0
2010-04-06 10:55:00,172.79,172.86,172.75,172.75,2700.0,172.79,172.86,172.75,172.75,2700.0
2010-04-06 11:00:00,172.75,172.76,172.7,172.72,3300.0,172.75,172.76,172.7,172.72,3300.0
2010-04-06 11:05:00,172.71,172.73,172.6,172.71,3500.0,172.71,172.73,172.6,172.71,3500.0
2010-04-06 11:10:00,172.7,172.71,172.6,172.61,1300.0,172.7,172.71,172.6,172.61,1300.0
2010-04-06 11:15:00,172.64,172.74,172.61,172.74,2500.0,172.64,172.74,172.61,172.74,2500.0
2010-04-06 11:20:00,172.76,172.82,172.66,172.66,3500.0,172.76,172.82,172.66,172.66,3500.0
2010-04-06 11:25:00,172.71,172.71,172.6,172.67,1900.0,172.71,172.71,172.6,172.67,1900.0
2010-04-06 11:30:00,172.66,172.76,172.59,172.64,2600.0,172.66,172.76,172.59,172.64,2600.0
2010-04-06 11:35:00,172.64,172.75,172.64,172.75,2100.0,172.64,172.75,172.64,172.75,2100.0
2010-04-06 11:40:00,172.68,172.85,172.66,172.83,2400.0,172.68,172.85,172.66,172.83,2400.0
2010-04-06 11:45:00,172.83,172.89,172.76,172.84,3100.0,172.83,172.89,172.76,172.84,3100.0
2010-04-06 11:50:00,172.84,172.86,172.78,172.81,1900.0,172.84,172.86,172.78,172.81,1900.0
2010-04-06 11:55:00,172.81,172.86,172.78,172.86,1400.0,172.81,172.86,172.78,172.86,1400.0
2010-04-06 12:00:00,172.83,172.91,172.83,172.87,2000.0,172.83,172.91,172.83,172.87,2000.0
2010-04-06 12:05:00,172.86,172.93,172.82,172.89,2900.0,172.86,172.93,172.82,172.89,2900.0
2010-04-06 12:10:00,172.88,172.96,172.87,172.89,2800.0,172.88,172.96,172.87,172.89,2800.0
2010-04-06 12:15:00,172.97,173.04,172.88,173.04,1200.0,172.97,173.04,172.88,173.04,1200.0
2010-04-06 12:20:00,172.97,173.04,172.92,173.01,1900.0,172.97,173.04,172.92,173.01,1900.0
2010-04-06 12:25:00,173.06,173.07,172.99,172.99,1900.0,173.06,173.07,172.99,172.99,1900.0
2010-04-06 12:30:00,173.01,173.01,172.91,172.97,1600.0,173.01,173.01,172.91,172.97,1600.0
2010-04-06 12:35:00,173.0,173.1,172.98,173.1,2500.0,173.0,173.1,172.98,173.1,2500.0
2010-04-06 12:40:00,173.09,173.15,173.04,173.11,2400.0,173.09,173.15,173.04,173.11,2400.0
2010-04-06 12:45:00,173.13,173.18,173.13,173.15,1300.0,173.13,173.18,173.13,173.15,1300.0
2010-04-06 12:50:00,173.2,173.2,173.17,173.19,900.0,173.2,173.2,173.17,173.19,900.0
2010-04-06 12:55:00,173.19,173.19,173.13,173.13,1100.0,173.19,173.19,173.13,173.13,1100.0
2010-04-06 13:00:00,173.18,173.18,173.06,173.06,1200.0,173.18,173.18,173.06,173.06,1200.0
2010-04-06 13:05:00,173.07,173.14,173.0,173.14,2600.0,173.07,173.14,173.0,173.14,2600.0
2010-04-06 13:10:00,173.11,173.16,173.11,173.16,300.0,173.11,173.16,173.11,173.16,300.0
2010-04-06 13:15:00,173.15,173.15,173.0,173.06,1500.0,173.15,173.15,173.0,173.06,1500.0
2010-04-06 13:20:00,173.1,173.2,173.06,173.17,2200.0,173.1,173.2,173.06,173.17,2200.0
2010-04-06 13:25:00,173.15,173.17,173.14,173.16,700.0,173.15,173.17,173.14,173.16,700.0
2010-04-06 13:30:00,173.16,173.16,173.01,173.01,1100.0,173.16,173.16,173.01,173.01,1100.0
2010-04-06 13:35:00,173.09,173.16,173.04,173.04,3200.0,173.09,173.16,173.04,173.04,3200.0
2010-04-06 13:40:00,173.05,173.12,173.02,173.07,1800.0,173.05,173.12,173.02,173.07,1800.0
2010-04-06 13:45:00,173.04,173.09,172.98,173.09,2100.0,173.04,173.09,172.98,173.09,2100.0
2010-04-06 13:50:00,173.1,173.15,172.99,172.99,1700.0,173.1,173.15,172.99,172.99,1700.0
2010-04-06 13:55:00,172.99,172.99,172.95,172.95,300.0,172.99,172.99,172.95,172.95,300.0
2010-04-06 14:00:00,172.99,173.11,172.99,173.1,4100.0,172.99,173.11,172.99,173.1,4100.0
2010-04-06 14:05:00,173.11,173.13,173.07,173.13,1700.0,173.11,173.13,173.07,173.13,1700.0
2010-04-06 14:10:00,173.14,173.38,173.11,173.32,3800.0,173.14,173.38,173.11,173.32,3800.0
2010-04-06 14:15:00,173.35,173.53,173.35,173.49,3400.0,173.35,173.53,173.35,173.49,3400.0
2010-04-06 14:20:00,173.55,173.57,173.49,173.51,8100.0,173.55,173.57,173.49,173.51,8100.0
2010-04-06 14:25:00,173.5,173.57,173.42,173.45,5200.0,173.5,173.57,173.42,173.45,5200.0
2010-04-06 14:30:00,173.48,173.5,173.28,173.3,4900.0,173.48,173.5,173.28,173.3,4900.0
2010-04-06 14:35:00,173.3,173.42,173.3,173.36,3000.0,173.3,173.42,173.3,173.36,3000.0
2010-04-06 14:40:00,173.36,173.43,173.35,173.43,3600.0,173.36,173.43,173.35,173.43,3600.0
2010-04-06 14:45:00,173.43,173.43,173.28,173.28,2600.0,173.43,173.43,173.28,173.28,2600.0
2010-04-06 14:50:00,173.28,173.33,173.23,173.24,3900.0,173.28,173.33,173.23,173.24,3900.0
2010-04-06 14:55:00,173.33,173.41,173.33,173.4,2100.0,173.33,173.41,173.33,173.4,2100.0
2010-04-06 15:00:00,173.43,173.52,173.43,173.47,2600.0,173.43,173.52,173.43,173.47,2600.0
2010-04-06 15:05:00,173.52,173.57,173.5,173.54,3400.0,173.52,173.57,173.5,173.54,3400.0
2010-04-06 15:10:00,173.55,173.63,173.5,173.6,5300.0,173.55,173.63,173.5,173.6,5300.0
2010-04-06 15:15:00,173.59,173.6,173.53,173.57,2600.0,173.59,173.6,173.53,173.57,2600.0
2010-04-06 15:20:00,173.59,173.59,173.45,173.49,2300.0,173.59,173.59,173.45,173.49,2300.0
2010-04-06 15:25:00,173.48,173.73,173.48,173.73,7500.0,173.48,173.73,173.48,173.73,7500.0
2010-04-06 15:30:00,173.73,173.91,173.72,173.91,10300.0,173.73,173.91,173.72,173.91,10300.0
2010-04-06 15:35:00,173.91,174.0,173.8,173.9,9100.0,173.91,174.0,173.8,173.9,9100.0
2010-04-06 15:40:00,173.95,174.14,173.94,174.07,10400.0,173.95,174.14,173.94,174.07,10400.0
2010-04-06 15:45:00,174.03,174.09,173.95,174.09,7600.0,174.03,174.09,173.95,174.09,7600.0
2010-04-06 15:50:00,174.09,174.09,173.93,174.0,11800.0,174.09,174.09,173.93,174.0,11800.0
2010-04-06 15:55:00,174.0,174.0,173.88,173.95,11500.0,174.0,174.0,173.88,173.95,11500.0
2010-04-07 09:30:00,173.7,174.5,172.62,174.5,15300.0,173.7,174.5,172.62,174.5,15300.0
2010-04-07 09:35:00,174.58,175.48,174.58,175.47,8900.0,174.58,175.48,174.58,175.47,8900.0
2010-04-07 09:40:00,175.48,176.0,175.32,175.98,12900.0,175.48,176.0,175.32,175.98,12900.0
2010-04-07 09:45:00,175.98,176.2,175.54,175.69,7800.0,175.98,176.2,175.54,175.69,7800.0
2010-04-07 09:50:00,175.57,176.38,175.57,176.18,6100.0,175.57,176.38,175.57,176.18,6100.0
2010-04-07 09:55:00,176.18,176.33,175.79,176.23,10300.0,176.18,176.33,175.79,176.23,10300.0
2010-04-07 10:00:00,176.26,176.32,175.95,175.95,6600.0,176.26,176.32,175.95,175.95,6600.0
2010-04-07 10:05:00,176.06,176.17,175.95,176.15,5000.0,176.06,176.17,175.95,176.15,5000.0
2010-04-07 10:10:00,176.11,176.2,176.11,176.17,1500.0,176.11,176.2,176.11,176.17,1500.0
2010-04-07 10:15:00,176.2,176.2,175.87,175.87,4300.0,176.2,176.2,175.87,175.87,4300.0
2010-04-07 10:20:00,176.0,176.13,175.85,175.85,7700.0,176.0,176.13,175.85,175.85,7700.0
2010-04-07 10:25:00,176.01,176.01,175.74,175.74,1700.0,176.01,176.01,175.74,175.74,1700.0
2010-04-07 10:30:00,175.73,175.93,175.68,175.87,5200.0,175.73,175.93,175.68,175.87,5200.0
2010-04-07 10:35:00,175.88,175.89,175.59,175.67,2800.0,175.88,175.89,175.59,175.67,2800.0
2010-04-07 10:40:00,175.59,175.61,175.33,175.61,4100.0,175.59,175.61,175.33,175.61,4100.0
2010-04-07 10:45:00,175.71,175.88,175.63,175.71,3000.0,175.71,175.88,175.63,175.71,3000.0
2010-04-07 10:50:00,175.7,175.85,175.7,175.85,3000.0,175.7,175.85,175.7,175.85,3000.0
2010-04-07 10:55:00,175.82,175.83,175.61,175.61,2200.0,175.82,175.83,175.61,175.61,2200.0
2010-04-07 11:00:00,175.68,175.88,175.67,175.88,1900.0,175.68,175.88,175.67,175.88,1900.0
2010-04-07 11:05:00,175.93,175.98,175.8,175.92,4000.0,175.93,175.98,175.8,175.92,4000.0
2010-04-07 11:10:00,175.88,175.99,175.8,175.84,800.0,175.88,175.99,175.8,175.84,800.0
2010-04-07 11:15:00,175.85,176.0,175.85,175.9,3500.0,175.85,176.0,175.85,175.9,3500.0
2010-04-07 11:20:00,175.82,175.82,175.68,175.76,1000.0,175.82,175.82,175.68,175.76,1000.0
2010-04-07 11:25:00,175.7,175.7,175.6,175.6,3900.0,175.7,175.7,175.6,175.6,3900.0
2010-04-07 11:30:00,175.68,175.73,175.6,175.6,1300.0,175.68,175.73,175.6,175.6,1300.0
2010-04-07 11:35:00,175.59,175.72,175.59,175.6,1500.0,175.59,175.72,175.59,175.6,1500.0
2010-04-07 11:40:00,175.64,175.86,175.64,175.86,2700.0,175.64,175.86,175.64,175.86,2700.0
2010-04-07 11:45:00,175.86,175.91,175.85,175.91,1200.0,175.86,175.91,175.85,175.91,1200.0
2010-04-07 11:50:00,175.88,175.9,175.87,175.89,1000.0,175.88,175.9,175.87,175.89,1000.0
2010-04-07 11:55:00,175.86,175.87,175.78,175.86,2000.0,175.86,175.87,175.78,175.86,2000.0
2010-04-07 12:00:00,175.87,175.88,175.86,175.87,900.0,175.87,175.88,175.86,175.87,900.0
2010-04-07 12:05:00,175.88,175.88,175.78,175.81,1100.0,175.88,175.88,175.78,175.81,1100.0
2010-04-07 12:10:00,175.81,175.86,175.69,175.77,2800.0,175.81,175.86,175.69,175.77,2800.0
2010-04-07 12:15:00,175.74,175.76,175.68,175.76,2500.0,175.74,175.76,175.68,175.76,2500.0
2010-04-07 12:20:00,175.76,175.78,175.68,175.75,1200.0,175.76,175.78,175.68,175.75,1200.0
2010-04-07 12:25:00,175.75,175.81,175.75,175.81,400.0,175.75,175.81,175.75,175.81,400.0
2010-04-07 12:30:00,175.84,175.91,175.84,175.85,1100.0,175.84,175.91,175.84,175.85,1100.0
2010-04-07 12:35:00,175.86,175.86,175.7,175.7,1400.0,175.86,175.86,175.7,175.7,1400.0
2010-04-07 12:40:00,175.69,175.69,175.69,175.69,100.0,175.69,175.69,175.69,175.69,100.0
2010-04-07 12:45:00,175.74,175.84,175.69,175.73,2100.0,175.74,175.84,175.69,175.73,2100.0
2010-04-07 12:50:00,175.74,175.82,175.71,175.78,2100.0,175.74,175.82,175.71,175.78,2100.0
2010-04-07 12:55:00,175.76,175.8,175.72,175.8,700.0,175.76,175.8,175.72,175.8,700.0
2010-04-07 13:00:00,175.86,175.96,175.86,175.95,2600.0,175.86,175.96,175.86,175.95,2600.0
2010-04-07 13:05:00,175.94,176.02,175.94,175.99,2700.0,175.94,176.02,175.94,175.99,2700.0
2010-04-07 13:10:00,175.93,176.08,175.93,176.0,2700.0,175.93,176.08,175.93,176.0,2700.0
2010-04-07 13:15:00,176.01,176.06,175.96,176.06,2200.0,176.01,176.06,175.96,176.06,2200.0
2010-04-07 13:20:00,176.1,176.34,176.1,176.22,3700.0,176.1,176.34,176.1,176.22,3700.0
2010-04-07 13:25:00,176.31,176.43,176.27,176.34,2900.0,176.31,176.43,176.27,176.34,2900.0
2010-04-07 13:30:00,176.43,176.44,176.32,176.44,5400.0,176.43,176.44,176.32,176.44,5400.0
2010-04-07 13:35:00,176.39,176.39,176.15,176.17,2200.0,176.39,176.39,176.15,176.17,2200.0
2010-04-07 13:40:00,176.12,176.18,176.05,176.16,5500.0,176.12,176.18,176.05,176.16,5500.0
2010-04-07 13:45:00,176.28,176.29,176.18,176.29,2900.0,176.28,176.29,176.18,176.29,2900.0
2010-04-07 13:50:00,176.36,176.45,176.25,176.43,2000.0,176.36,176.45,176.25,176.43,2000.0
2010-04-07 13:55:00,176.43,176.63,176.35,176.53,3300.0,176.43,176.63,176.35,176.53,3300.0
2010-04-07 14:00:00,176.45,176.46,176.32,176.39,2700.0,176.45,176.46,176.32,176.39,2700.0
2010-04-07 14:05:00,176.39,176.52,176.35,176.45,4200.0,176.39,176.52,176.35,176.45,4200.0
2010-04-07 14:10:00,176.42,176.47,176.37,176.47,3600.0,176.42,176.47,176.37,176.47,3600.0
2010-04-07 14:15:00,176.49,176.58,176.38,176.38,3700.0,176.49,176.58,176.38,176.38,3700.0
2010-04-07 14:20:00,176.41,176.55,176.33,176.52,3800.0,176.41,176.55,176.33,176.52,3800.0
2010-04-07 14:25:00,176.52,176.53,176.3,176.46,7800.0,176.52,176.53,176.3,176.46,7800.0
2010-04-07 14:30:00,176.58,176.58,176.16,176.16,3400.0,176.58,176.58,176.16,176.16,3400.0
2010-04-07 14:35:00,176.23,176.42,176.23,176.42,2900.0,176.23,176.42,176.23,176.42,2900.0
2010-04-07 14:40:00,176.36,176.41,176.29,176.37,2400.0,176.36,176.41,176.29,176.37,2400.0
2010-04-07 14:45:00,176.37,176.39,176.31,176.31,1700.0,176.37,176.39,176.31,176.31,1700.0
2010-04-07 14:50:00,176.21,176.39,176.2,176.35,3900.0,176.21,176.39,176.2,176.35,3900.0
2010-04-07 14:55:00,176.39,176.39,176.13,176.24,3400.0,176.39,176.39,176.13,176.24,3400.0
2010-04-07 15:00:00,176.32,176.32,175.68,175.92,16400.0,176.32,176.32,175.68,175.92,16400.0
2010-04-07 15:05:00,175.88,175.88,175.63,175.88,6700.0,175.88,175.88,175.63,175.88,6700.0
2010-04-07 15:10:00,175.88,175.95,175.7,175.76,5500.0,175.88,175.95,175.7,175.76,5500.0
2010-04-07 15:15:00,175.66,175.91,175.62,175.91,3000.0,175.66,175.91,175.62,175.91,3000.0
2010-04-07 15:20:00,175.87,175.87,175.56,175.56,5600.0,175.87,175.87,175.56,175.56,5600.0
2010-04-07 15:25:00,175.54,175.63,175.48,175.48,5000.0,175.54,175.63,175.48,175.48,5000.0
2010-04-07 15:30:00,175.47,175.6,175.37,175.51,8900.0,175.47,175.6,175.37,175.51,8900.0
2010-04-07 15:35:00,175.53,176.01,175.47,175.9,8600.0,175.53,176.01,175.47,175.9,8600.0
2010-04-07 15:40:00,175.86,176.03,175.75,175.87,13200.0,175.86,176.03,175.75,175.87,13200.0
2010-04-07 15:45:00,175.88,175.88,175.59,175.59,15200.0,175.88,175.88,175.59,175.59,15200.0
2010-04-07 15:50:00,175.65,175.89,175.58,175.67,11800.0,175.65,175.89,175.58,175.67,11800.0
2010-04-07 15:55:00,175.67,176.24,175.67,176.02,34700.0,175.67,176.24,175.67,176.02,34700.0
2010-04-08 09:30:00,175.44,176.09,174.4,174.55,7700.0,175.44,176.09,174.4,174.55,7700.0
2010-04-08 09:35:00,174.86,175.59,174.63,175.52,2100.0,174.86,175.59,174.63,175.52,2100.0
2010-04-08 09:40:00,175.03,175.23,174.6,174.81,4000.0,175.03,175.23,174.6,174.81,4000.0
2010-04-08 09:45:00,175.06,175.15,174.8,174.83,4800.0,175.06,175.15,174.8,174.83,4800.0
2010-04-08 09:50:00,174.84,174.9,174.7,174.7,16500.0,174.84,174.9,174.7,174.7,16500.0
2010-04-08 09:55:00,174.73,174.78,174.65,174.71,5700.0,174.73,174.78,174.65,174.71,5700.0
2010-04-08 10:00:00,174.78,175.01,174.65,174.66,5900.0,174.78,175.01,174.65,174.66,5900.0
2010-04-08 10:05:00,174.66,174.74,174.55,174.55,5300.0,174.66,174.74,174.55,174.55,5300.0
2010-04-08 10:10:00,174.53,174.81,174.5,174.53,4700.0,174.53,174.81,174.5,174.53,4700.0
2010-04-08 10:15:00,174.52,174.79,174.5,174.79,2100.0,174.52,174.79,174.5,174.79,2100.0
2010-04-08 10:20:00,174.73,174.73,174.58,174.58,2700.0,174.73,174.73,174.58,174.58,2700.0
2010-04-08 10:25:00,174.58,174.8,174.58,174.64,900.0,174.58,174.8,174.58,174.64,900.0
2010-04-08 10:30:00,174.78,175.01,174.71,174.71,1900.0,174.78,175.01,174.71,174.71,1900.0
2010-04-08 10:35:00,174.71,174.73,174.5,174.5,3300.0,174.71,174.73,174.5,174.5,3300.0
2010-04-08 10:40:00,174.47,174.55,174.47,174.5,2800.0,174.47,174.55,174.47,174.5,2800.0
2010-04-08 10:45:00,174.52,174.8,174.48,174.75,1900.0,174.52,174.8,174.48,174.75,1900.0
2010-04-08 10:50:00,174.71,174.8,174.62,174.8,1600.0,174.71,174.8,174.62,174.8,1600.0
2010-04-08 10:55:00,174.78,174.96,174.73,174.96,24100.0,174.78,174.96,174.73,174.96,24100.0
2010-04-08 11:00:00,174.86,174.98,174.86,174.98,1800.0,174.86,174.98,174.86,174.98,1800.0
2010-04-08 11:05:00,174.96,174.96,174.84,174.84,1500.0,174.96,174.96,174.84,174.84,1500.0
2010-04-08 11:10:00,174.85,174.85,174.73,174.85,2200.0,174.85,174.85,174.73,174.85,2200.0
2010-04-08 11:15:00,174.85,174.88,174.74,174.74,1400.0,174.85,174.88,174.74,174.74,1400.0
2010-04-08 11:20:00,174.79,174.85,174.79,174.85,1300.0,174.79,174.85,174.79,174.85,1300.0
2010-04-08 11:25:00,174.81,174.87,174.78,174.8,3200.0,174.81,174.87,174.78,174.8,3200.0
2010-04-08 11:30:00,174.81,174.91,174.8,174.88,1400.0,174.81,174.91,174.8,174.88,1400.0
2010-04-08 11:35:00,174.79,174.89,174.79,174.82,2300.0,174.79,174.89,174.79,174.82,2300.0
2010-04-08 11:40:00,174.81,174.86,174.77,174.8,3800.0,174.81,174.86,174.77,174.8,3800.0
2010-04-08 11:45:00,174.81,174.89,174.72,174.76,6400.0,174.81,174.89,174.72,174.76,6400.0
2010-04-08 11:50:00,174.82,174.84,174.79,174.83,1400.0,174.82,174.84,174.79,174.83,1400.0
2010-04-08 11:55:00,174.88,174.88,174.77,174.77,4700.0,174.88,174.88,174.77,174.77,4700.0
2010-04-08 12:00:00,174.75,174.79,174.6,174.6,3900.0,174.75,174.79,174.6,174.6,3900.0
2010-04-08 12:05:00,174.6,174.6,174.3,174.3,5500.0,174.6,174.6,174.3,174.3,5500.0
2010-04-08 12:10:00,174.23,174.31,174.23,174.3,1600.0,174.23,174.31,174.23,174.3,1600.0
2010-04-08 12:15:00,174.29,174.35,174.28,174.28,4100.0,174.29,174.35,174.28,174.28,4100.0
2010-04-08 12:20:00,174.28,174.43,174.28,174.33,2000.0,174.28,174.43,174.28,174.33,2000.0
2010-04-08 12:25:00,174.32,174.38,174.28,174.31,3000.0,174.32,174.38,174.28,174.31,3000.0
2010-04-08 12:30:00,174.21,174.27,174.17,174.19,4500.0,174.21,174.27,174.17,174.19,4500.0
2010-04-08 12:35:00,174.2,174.3,174.19,174.24,4700.0,174.2,174.3,174.19,174.24,4700.0
2010-04-08 12:40:00,174.3,174.3,174.19,174.26,8500.0,174.3,174.3,174.19,174.26,8500.0
2010-04-08 12:45:00,174.24,174.44,174.24,174.37,2400.0,174.24,174.44,174.24,174.37,2400.0
2010-04-08 12:50:00,174.37,174.49,174.35,174.44,3500.0,174.37,174.49,174.35,174.44,3500.0
2010-04-08 12:55:00,174.44,174.47,174.42,174.47,2100.0,174.44,174.47,174.42,174.47,2100.0
2010-04-08 13:00:00,174.48,174.65,174.47,174.65,1200.0,174.48,174.65,174.47,174.65,1200.0
2010-04-08 13:05:00,174.74,174.86,174.73,174.85,1900.0,174.74,174.86,174.73,174.85,1900.0
2010-04-08 13:10:00,174.79,174.83,174.67,174.67,2400.0,174.79,174.83,174.67,174.67,2400.0
2010-04-08 13:15:00,174.66,174.73,174.66,174.66,500.0,174.66,174.73,174.66,174.66,500.0
2010-04-08 13:20:00,174.72,174.96,174.66,174.88,1900.0,174.72,174.96,174.66,174.88,1900.0
2010-04-08 13:25:00,174.84,174.86,174.84,174.86,900.0,174.84,174.86,174.84,174.86,900.0
2010-04-08 13:30:00,174.86,174.91,174.85,174.88,600.0,174.86,174.91,174.85,174.88,600.0
2010-04-08 13:35:00,174.82,174.85,174.76,174.76,1800.0,174.82,174.85,174.76,174.76,1800.0
2010-04-08 13:40:00,174.76,174.76,174.66,174.66,2200.0,174.76,174.76,174.66,174.66,2200.0
2010-04-08 13:45:00,174.66,174.77,174.65,174.65,3100.0,174.66,174.77,174.65,174.65,3100.0
2010-04-08 13:50:00,174.65,174.66,174.56,174.56,2700.0,174.65,174.66,174.56,174.56,2700.0
2010-04-08 13:55:00,174.56,174.56,174.4,174.4,2400.0,174.56,174.56,174.4,174.4,2400.0
2010-04-08 14:00:00,174.43,174.5,174.43,174.49,2100.0,174.43,174.5,174.43,174.49,2100.0
2010-04-08 14:05:00,174.53,174.53,174.41,174.41,1400.0,174.53,174.53,174.41,174.41,1400.0
2010-04-08 14:10:00,174.41,174.47,174.4,174.4,1500.0,174.41,174.47,174.4,174.4,1500.0
2010-04-08 14:15:00,174.46,174.61,174.46,174.61,900.0,174.46,174.61,174.46,174.61,900.0
2010-04-08 14:20:00,174.69,174.7,174.62,174.62,2500.0,174.69,174.7,174.62,174.62,2500.0
2010-04-08 14:25:00,174.63,174.67,174.61,174.61,1500.0,174.63,174.67,174.61,174.61,1500.0
2010-04-08 14:30:00,174.65,174.7,174.6,174.66,2500.0,174.65,174.7,174.6,174.66,2500.0
2010-04-08 14:35:00,174.71,174.74,174.61,174.74,2600.0,174.71,174.74,174.61,174.74,2600.0
2010-04-08 14:40:00,174.79,174.92,174.77,174.92,1900.0,174.79,174.92,174.77,174.92,1900.0
2010-04-08 14:45:00,174.91,175.07,174.82,175.01,6700.0,174.91,175.07,174.82,175.01,6700.0
2010-04-08 14:50:00,175.06,175.12,175.0,175.04,3800.0,175.06,175.12,175.0,175.04,3800.0
2010-04-08 14:55:00,175.05,175.17,174.99,175.14,4000.0,175.05,175.17,174.99,175.14,4000.0
2010-04-08 15:00:00,175.16,175.23,175.14,175.14,2800.0,175.16,175.23,175.14,175.14,2800.0
2010-04-08 15:05:00,175.17,175.17,174.97,175.04,8200.0,175.17,175.17,174.97,175.04,8200.0
2010-04-08 15:10:00,175.02,175.02,174.67,174.7,14500.0,175.02,175.02,174.67,174.7,14500.0
2010-04-08 15:15:00,174.7,174.78,174.67,174.74,4200.0,174.7,174.78,174.67,174.74,4200.0
2010-04-08 15:20:00,174.74,174.75,174.65,174.71,4800.0,174.74,174.75,174.65,174.71,4800.0
2010-04-08 15:25:00,174.76,174.76,174.61,174.66,3500.0,174.76,174.76,174.61,174.66,3500.0
2010-04-08 15:30:00,174.61,174.76,174.61,174.76,5200.0,174.61,174.76,174.61,174.76,5200.0
2010-04-08 15:35:00,174.78,175.0,174.78,175.0,11400.0,174.78,175.0,174.78,175.0,11400.0
2010-04-08 15:40:00,174.98,175.11,174.91,175.04,13400.0,174.98,175.11,174.91,175.04,13400.0
2010-04-08 15:45:00,175.09,175.26,174.98,175.24,13900.0,175.09,175.26,174.98,175.24,13900.0
2010-04-08 15:50:00,175.23,175.25,175.03,175.03,12900.0,175.23,175.25,175.03,175.03,12900.0
2010-04-08 15:55:00,175.01,175.18,174.95,175.13,12500.0,175.01,175.18,174.95,175.13,12500.0
2010-04-09 09:30:00,175.33,175.4,174.3,174.3,4400.0,175.33,175.4,174.3,174.3,4400.0
2010-04-09 09:35:00,174.3,174.52,174.23,174.43,4500.0,174.3,174.52,174.23,174.43,4500.0
2010-04-09 09:40:00,174.43,174.56,174.22,174.24,4500.0,174.43,174.56,174.22,174.24,4500.0
2010-04-09 09:45:00,174.29,174.5,174.23,174.4,6100.0,174.29,174.5,174.23,174.4,6100.0
2010-04-09 09:50:00,174.41,174.7,174.41,174.59,5300.0,174.41,174.7,174.41,174.59,5300.0
2010-04-09 09:55:00,174.6,174.72,174.46,174.62,5500.0,174.6,174.72,174.46,174.62,5500.0
2010-04-09 10:00:00,174.66,174.81,174.58,174.72,2900.0,174.66,174.81,174.58,174.72,2900.0
2010-04-09 10:05:00,174.71,174.73,174.56,174.67,3600.0,174.71,174.73,174.56,174.67,3600.0
2010-04-09 10:10:00,174.6,174.65,174.56,174.58,1300.0,174.6,174.65,174.56,174.58,1300.0
2010-04-09 10:15:00,174.58,174.73,174.51,174.67,3800.0,174.58,174.73,174.51,174.67,3800.0
2010-04-09 10:20:00,174.61,174.66,174.44,174.56,3000.0,174.61,174.66,174.44,174.56,3000.0
2010-04-09 10:25:00,174.56,174.56,174.26,174.26,5700.0,174.56,174.56,174.26,174.26,5700.0
2010-04-09 10:30:00,174.36,174.4,174.25,174.34,1500.0,174.36,174.4,174.25,174.34,1500.0
2010-04-09 10:35:00,174.29,174.35,174.28,174.29,1500.0,174.29,174.35,174.28,174.29,1500.0
2010-04-09 10:40:00,174.35,174.35,174.28,174.3,300.0,174.35,174.35,174.28,174.3,300.0
2010-04-09 10:45:00,174.36,174.41,174.31,174.31,1200.0,174.36,174.41,174.31,174.31,1200.0
2010-04-09 10:50:00,174.36,174.37,174.25,174.25,4900.0,174.36,174.37,174.25,174.25,4900.0
2010-04-09 10:55:00,174.26,174.34,174.2,174.34,2500.0,174.26,174.34,174.2,174.34,2500.0
2010-04-09 11:00:00,174.36,174.59,174.36,174.49,6500.0,174.36,174.59,174.36,174.49,6500.0
2010-04-09 11:05:00,174.52,174.63,174.39,174.63,10900.0,174.52,174.63,174.39,174.63,10900.0
2010-04-09 11:10:00,174.67,175.04,174.59,175.04,6600.0,174.67,175.04,174.59,175.04,6600.0
2010-04-09 11:15:00,175.02,175.15,174.91,175.0,3900.0,175.02,175.15,174.91,175.0,3900.0
2010-04-09 11:20:00,174.97,175.17,174.97,175.16,3600.0,174.97,175.17,174.97,175.16,3600.0
2010-04-09 11:25:00,175.09,175.24,175.09,175.19,1300.0,175.09,175.24,175.09,175.19,1300.0
2010-04-09 11:30:00,175.19,175.25,175.15,175.21,3300.0,175.19,175.25,175.15,175.21,3300.0
2010-04-09 11:35:00,175.2,175.35,175.12,175.35,1900.0,175.2,175.35,175.12,175.35,1900.0
2010-04-09 11:40:00,175.31,175.32,175.23,175.23,900.0,175.31,175.32,175.23,175.23,900.0
2010-04-09 11:45:00,175.22,175.23,175.18,175.19,700.0,175.22,175.23,175.18,175.19,700.0
2010-04-09 11:50:00,175.18,175.22,175.18,175.2,2100.0,175.18,175.22,175.18,175.2,2100.0
2010-04-09 11:55:00,175.3,175.3,175.18,175.2,1500.0,175.3,175.3,175.18,175.2,1500.0
2010-04-09 12:00:00,175.27,175.31,175.27,175.31,1400.0,175.27,175.31,175.27,175.31,1400.0
2010-04-09 12:05:00,175.41,175.52,175.41,175.5,700.0,175.41,175.52,175.41,175.5,700.0
2010-04-09 12:10:00,175.52,175.53,175.44,175.53,3000.0,175.52,175.53,175.44,175.53,3000.0
2010-04-09 12:15:00,175.49,175.6,175.43,175.53,2700.0,175.49,175.6,175.43,175.53,2700.0
2010-04-09 12:20:00,175.53,175.53,175.5,175.53,800.0,175.53,175.53,175.5,175.53,800.0
2010-04-09 12:25:00,175.53,175.53,175.39,175.49,600.0,175.53,175.53,175.39,175.49,600.0
2010-04-09 12:30:00,175.37,175.51,175.36,175.51,2200.0,175.37,175.51,175.36,175.51,2200.0
2010-04-09 12:35:00,175.53,175.53,175.41,175.41,400.0,175.53,175.53,175.41,175.41,400.0
2010-04-09 12:40:00,175.45,175.48,175.45,175.48,200.0,175.45,175.48,175.45,175.48,200.0
2010-04-09 12:45:00,175.35,175.35,175.33,175.33,500.0,175.35,175.35,175.33,175.33,500.0
2010-04-09 12:50:00,175.17,175.3,175.14,175.19,900.0,175.17,175.3,175.14,175.19,900.0
2010-04-09 12:55:00,175.2,175.29,175.17,175.18,1200.0,175.2,175.29,175.17,175.18,1200.0
2010-04-09 13:00:00,175.18,175.2,175.06,175.06,900.0,175.18,175.2,175.06,175.06,900.0
2010-04-09 13:05:00,175.06,175.06,174.88,175.01,2300.0,175.06,175.06,174.88,175.01,2300.0
2010-04-09 13:10:00,175.02,175.02,175.0,175.0,300.0,175.02,175.02,175.0,175.0,300.0
2010-04-09 13:15:00,175.01,175.08,175.0,175.0,1000.0,175.01,175.08,175.0,175.0,1000.0
2010-04-09 13:20:00,175.06,175.06,174.9,175.0,2100.0,175.06,175.06,174.9,175.0,2100.0
2010-04-09 13:25:00,174.94,174.94,174.85,174.85,800.0,174.94,174.94,174.85,174.85,800.0
2010-04-09 13:30:00,174.85,174.9,174.83,174.83,900.0,174.85,174.9,174.83,174.83,900.0
2010-04-09 13:35:00,174.92,174.92,174.92,174.92,100.0,174.92,174.92,174.92,174.92,100.0
2010-04-09 13:40:00,174.96,174.98,174.89,174.98,900.0,174.96,174.98,174.89,174.98,900.0
2010-04-09 13:45:00,174.98,174.98,174.89,174.89,300.0,174.98,174.98,174.89,174.89,300.0
2010-04-09 13:50:00,174.89,174.98,174.84,174.98,1400.0,174.89,174.98,174.84,174.98,1400.0
2010-04-09 13:55:00,174.92,175.01,174.91,174.91,2100.0,174.92,175.01,174.91,174.91,2100.0
2010-04-09 14:00:00,174.93,175.0,174.85,175.0,2600.0,174.93,175.0,174.85,175.0,2600.0
2010-04-09 14:05:00,174.93,174.93,174.93,174.93,100.0,174.93,174.93,174.93,174.93,100.0
2010-04-09 14:10:00,174.97,175.01,174.94,174.99,1200.0,174.97,175.01,174.94,174.99,1200.0
2010-04-09 14:15:00,174.98,175.04,174.85,175.0,1400.0,174.98,175.04,174.85,175.0,1400.0
2010-04-09 14:20:00,175.04,175.09,174.99,175.09,1700.0,175.04,175.09,174.99,175.09,1700.0
2010-04-09 14:25:00,175.03,175.15,175.03,175.13,800.0,175.03,175.15,175.03,175.13,800.0
2010-04-09 14:30:00,175.13,175.13,174.95,174.97,2300.0,175.13,175.13,174.95,174.97,2300.0
2010-04-09 14:35:00,174.99,175.02,174.98,175.02,1600.0,174.99,175.02,174.98,175.02,1600.0
2010-04-09 14:40:00,175.02,175.03,174.95,174.95,1300.0,175.02,175.03,174.95,174.95,1300.0
2010-04-09 14:45:00,174.96,175.08,174.96,175.01,8100.0,174.96,175.08,174.96,175.01,8100.0
2010-04-09 14:50:00,175.0,175.04,174.99,174.99,3000.0,175.0,175.04,174.99,174.99,3000.0
2010-04-09 14:55:00,174.99,175.02,174.95,175.01,5500.0,174.99,175.02,174.95,175.01,5500.0
2010-04-09 15:00:00,175.03,175.25,175.01,175.09,10900.0,175.03,175.25,175.01,175.09,10900.0
2010-04-09 15:05:00,175.05,175.05,174.87,174.87,13900.0,175.05,175.05,174.87,174.87,13900.0
2010-04-09 15:10:00,174.87,174.91,174.84,174.91,4600.0,174.87,174.91,174.84,174.91,4600.0
2010-04-09 15:15:00,175.06,175.13,174.99,175.05,4900.0,175.06,175.13,174.99,175.05,4900.0
2010-04-09 15:20:00,174.99,175.04,174.95,174.95,4600.0,174.99,175.04,174.95,174.95,4600.0
2010-04-09 15:25:00,174.93,174.99,174.93,174.99,2600.0,174.93,174.99,174.93,174.99,2600.0
2010-04-09 15:30:00,175.05,175.12,174.99,175.02,2000.0,175.05,175.12,174.99,175.02,2000.0
2010-04-09 15:35:00,175.04,175.16,175.04,175.1,2800.0,175.04,175.16,175.04,175.1,2800.0
2010-04-09 15:40:00,175.11,175.13,175.0,175.03,2100.0,175.11,175.13,175.0,175.03,2100.0
2010-04-09 15:45:00,175.04,175.18,175.04,175.09,1700.0,175.04,175.18,175.04,175.09,1700.0
2010-04-09 15:50:00,175.1,175.4,175.1,175.4,3000.0,175.1,175.4,175.1,175.4,3000.0
2010-04-09 15:55:00,175.39,175.43,175.31,175.41,6400.0,175.39,175.43,175.31,175.41,6400.0
2010-04-12 09:30:00,175.36,176.1,175.12,175.79,3800.0,175.36,176.1,175.12,175.79,3800.0
2010-04-12 09:35:00,175.76,175.76,174.83,174.83,3100.0,175.76,175.76,174.83,174.83,3100.0
2010-04-12 09:40:00,174.83,175.05,174.83,175.05,1100.0,174.83,175.05,174.83,175.05,1100.0
2010-04-12 09:45:00,175.08,175.2,175.08,175.2,1700.0,175.08,175.2,175.08,175.2,1700.0
2010-04-12 09:50:00,175.2,175.28,175.1,175.21,1200.0,175.2,175.28,175.1,175.21,1200.0
2010-04-12 09:55:00,175.3,175.4,175.2,175.2,1600.0,175.3,175.4,175.2,175.2,1600.0
2010-04-12 10:00:00,175.08,175.26,175.08,175.17,2400.0,175.08,175.26,175.08,175.17,2400.0
2010-04-12 10:05:00,175.19,175.27,175.19,175.26,1800.0,175.19,175.27,175.19,175.26,1800.0
2010-04-12 10:10:00,175.32,175.35,175.28,175.29,1300.0,175.32,175.35,175.28,175.29,1300.0
2010-04-12 10:15:00,175.29,175.3,174.94,174.94,2900.0,175.29,175.3,174.94,174.94,2900.0
2010-04-12 10:20:00,174.98,175.08,174.95,175.03,3200.0,174.98,175.08,174.95,175.03,3200.0
2010-04-12 10:25:00,175.03,175.1,175.03,175.09,800.0,175.03,175.1,175.03,175.09,800.0
2010-04-12 10:30:00,175.13,175.34,175.13,175.34,1700.0,175.13,175.34,175.13,175.34,1700.0
2010-04-12 10:35:00,175.34,175.34,175.12,175.12,1100.0,175.34,175.34,175.12,175.12,1100.0
2010-04-12 10:40:00,175.16,175.22,175.13,175.19,2700.0,175.16,175.22,175.13,175.19,2700.0
2010-04-12 10:45:00,175.19,175.2,175.12,175.13,1800.0,175.19,175.2,175.12,175.13,1800.0
2010-04-12 10:50:00,175.12,175.23,175.12,175.15,2800.0,175.12,175.23,175.12,175.15,2800.0
2010-04-12 10:55:00,175.05,175.05,175.03,175.03,200.0,175.05,175.05,175.03,175.03,200.0
2010-04-12 11:00:00,175.1,175.25,175.1,175.1,2600.0,175.1,175.25,175.1,175.1,2600.0
2010-04-12 11:05:00,175.09,175.09,175.09,175.09,300.0,175.09,175.09,175.09,175.09,300.0
2010-04-12 11:10:00,175.06,175.1,175.04,175.04,700.0,175.06,175.1,175.04,175.04,700.0
2010-04-12 11:15:00,175.0,175.05,174.85,174.85,1300.0,175.0,175.05,174.85,174.85,1300.0
2010-04-12 11:20:00,174.91,175.08,174.91,175.08,900.0,174.91,175.08,174.91,175.08,900.0
2010-04-12 11:25:00,175.08,175.08,174.97,175.0,3800.0,175.08,175.08,174.97,175.0,3800.0
2010-04-12 11:30:00,175.0,175.14,175.0,175.07,14300.0,175.0,175.14,175.0,175.07,14300.0
2010-04-12 11:35:00,175.08,175.2,175.06,175.2,1500.0,175.08,175.2,175.06,175.2,1500.0
2010-04-12 11:40:00,175.2,175.2,175.2,175.2,1200.0,175.2,175.2,175.2,175.2,1200.0
2010-04-12 11:45:00,175.22,175.22,175.11,175.16,700.0,175.22,175.22,175.11,175.16,700.0
2010-04-12 11:50:00,175.11,175.15,175.1,175.1,1400.0,175.11,175.15,175.1,175.1,1400.0
2010-04-12 11:55:00,175.01,175.1,175.01,175.09,600.0,175.01,175.1,175.01,175.09,600.0
2010-04-12 12:00:00,175.09,175.09,175.09,175.09,400.0,175.09,175.09,175.09,175.09,400.0
2010-04-12 12:05:00,175.03,175.09,174.99,174.99,2900.0,175.03,175.09,174.99,174.99,2900.0
2010-04-12 12:10:00,174.99,174.99,174.97,174.98,500.0,174.99,174.99,174.97,174.98,500.0
2010-04-12 12:15:00,175.01,175.14,174.99,175.06,1300.0,175.01,175.14,174.99,175.06,1300.0
2010-04-12 12:20:00,175.03,175.03,174.99,174.99,1700.0,175.03,175.03,174.99,174.99,1700.0
2010-04-12 12:25:00,175.01,175.04,175.0,175.0,800.0,175.01,175.04,175.0,175.0,800.0
2010-04-12 12:30:00,175.05,175.07,175.0,175.03,2200.0,175.05,175.07,175.0,175.03,2200.0
2010-04-12 12:35:00,175.05,175.05,174.99,174.99,800.0,175.05,175.05,174.99,174.99,800.0
2010-04-12 12:40:00,175.03,175.03,175.0,175.03,1500.0,175.03,175.03,175.0,175.03,1500.0
2010-04-12 12:45:00,175.08,175.11,175.0,175.05,4500.0,175.08,175.11,175.0,175.05,4500.0
2010-04-12 12:50:00,175.0,175.08,174.96,175.08,2200.0,175.0,175.08,174.96,175.08,2200.0
2010-04-12 12:55:00,175.04,175.08,174.99,175.03,3400.0,175.04,175.08,174.99,175.03,3400.0
2010-04-12 13:00:00,175.03,175.09,175.03,175.09,700.0,175.03,175.09,175.03,175.09,700.0
2010-04-12 13:05:00,175.15,175.18,175.15,175.15,1500.0,175.15,175.18,175.15,175.15,1500.0
2010-04-12 13:10:00,175.15,175.2,175.14,175.17,900.0,175.15,175.2,175.14,175.17,900.0
2010-04-12 13:15:00,175.16,175.16,175.05,175.1,2600.0,175.16,175.16,175.05,175.1,2600.0
2010-04-12 13:20:00,175.1,175.1,175.0,175.03,1300.0,175.1,175.1,175.0,175.03,1300.0
2010-04-12 13:25:00,174.99,175.11,174.99,174.99,2200.0,174.99,175.11,174.99,174.99,2200.0
2010-04-12 13:30:00,175.0,175.22,175.0,175.11,3300.0,175.0,175.22,175.0,175.11,3300.0
2010-04-12 13:35:00,175.13,175.18,175.12,175.16,1100.0,175.13,175.18,175.12,175.16,1100.0
2010-04-12 13:40:00,175.16,175.19,175.08,175.08,1300.0,175.16,175.19,175.08,175.08,1300.0
2010-04-12 13:45:00,175.11,175.17,175.11,175.12,2800.0,175.11,175.17,175.11,175.12,2800.0
2010-04-12 13:50:00,175.05,175.18,175.05,175.1,3900.0,175.05,175.18,175.05,175.1,3900.0
2010-04-12 13:55:00,175.01,175.02,174.99,175.01,1500.0,175.01,175.02,174.99,175.01,1500.0
2010-04-12 14:00:00,175.04,175.13,175.04,175.05,2000.0,175.04,175.13,175.04,175.05,2000.0
2010-04-12 14:05:00,175.05,175.05,175.0,175.0,3900.0,175.05,175.05,175.0,175.0,3900.0
2010-04-12 14:10:00,174.99,175.03,174.94,174.94,5600.0,174.99,175.03,174.94,174.94,5600.0
2010-04-12 14:15:00,174.94,175.14,174.93,175.14,1300.0,174.94,175.14,174.93,175.14,1300.0
2010-04-12 14:20:00,175.13,175.13,175.03,175.07,1700.0,175.13,175.13,175.03,175.07,1700.0
2010-04-12 14:25:00,175.1,175.1,174.99,175.08,4800.0,175.1,175.1,174.99,175.08,4800.0
2010-04-12 14:30:00,175.07,175.07,174.99,174.99,4400.0,175.07,175.07,174.99,174.99,4400.0
2010-04-12 14:35:00,174.98,175.02,174.98,175.0,1500.0,174.98,175.02,174.98,175.0,1500.0
2010-04-12 14:40:00,175.04,175.17,175.04,175.17,4100.0,175.04,175.17,175.04,175.17,4100.0
2010-04-12 14:45:00,175.15,175.25,175.1,175.25,4200.0,175.15,175.25,175.1,175.25,4200.0
2010-04-12 14:50:00,175.27,175.27,175.17,175.21,2800.0,175.27,175.27,175.17,175.21,2800.0
2010-04-12 14:55:00,175.21,175.38,175.21,175.29,3400.0,175.21,175.38,175.21,175.29,3400.0
2010-04-12 15:00:00,175.29,175.35,175.24,175.29,1700.0,175.29,175.35,175.24,175.29,1700.0
2010-04-12 15:05:00,175.22,175.22,175.05,175.07,4500.0,175.22,175.22,175.05,175.07,4500.0
2010-04-12 15:10:00,175.07,175.13,175.06,175.11,2500.0,175.07,175.13,175.06,175.11,2500.0
2010-04-12 15:15:00,175.12,175.12,175.05,175.05,1000.0,175.12,175.12,175.05,175.05,1000.0
2010-04-12 15:20:00,175.06,175.08,175.01,175.02,900.0,175.06,175.08,175.01,175.02,900.0
2010-04-12 15:25:00,174.99,175.19,174.99,175.19,1700.0,174.99,175.19,174.99,175.19,1700.0
2010-04-12 15:30:00,175.19,175.21,175.07,175.09,2200.0,175.19,175.21,175.07,175.09,2200.0
2010-04-12 15:35:00,175.05,175.14,175.03,175.1,2700.0,175.05,175.14,175.03,175.1,2700.0
2010-04-12 15:40:00,175.1,175.12,175.02,175.1,2400.0,175.1,175.12,175.02,175.1,2400.0
2010-04-12 15:45:00,175.11,175.34,175.08,175.34,13100.0,175.11,175.34,175.08,175.34,13100.0
2010-04-12 15:50:00,175.35,175.43,175.23,175.38,6000.0,175.35,175.43,175.23,175.38,6000.0
2010-04-12 15:55:00,175.36,175.45,175.28,175.33,14600.0,175.36,175.45,175.28,175.33,14600.0
2010-04-13 09:30:00,175.24,175.64,175.23,175.5,1500.0,175.24,175.64,175.23,175.5,1500.0
2010-04-13 09:35:00,175.83,176.06,175.83,176.0,3900.0,175.83,176.06,175.83,176.0,3900.0
2010-04-13 09:40:00,176.02,176.02,175.8,175.85,1000.0,176.02,176.02,175.8,175.85,1000.0
2010-04-13 09:45:00,175.9,175.97,175.77,175.82,2300.0,175.9,175.97,175.77,175.82,2300.0
2010-04-13 09:50:00,175.81,175.81,175.49,175.59,1800.0,175.81,175.81,175.49,175.59,1800.0
2010-04-13 09:55:00,175.62,175.73,175.53,175.53,1800.0,175.62,175.73,175.53,175.53,1800.0
2010-04-13 10:00:00,175.42,175.42,175.33,175.34,800.0,175.42,175.42,175.33,175.34,800.0
2010-04-13 10:05:00,175.39,175.7,175.39,175.7,6000.0,175.39,175.7,175.39,175.7,6000.0
2010-04-13 10:10:00,175.67,175.75,175.62,175.62,1400.0,175.67,175.75,175.62,175.62,1400.0
2010-04-13 10:15:00,175.61,175.61,175.44,175.49,600.0,175.61,175.61,175.44,175.49,600.0
2010-04-13 10:20:00,175.44,175.44,175.1,175.27,4000.0,175.44,175.44,175.1,175.27,4000.0
2010-04-13 10:25:00,175.22,175.27,175.2,175.27,600.0,175.22,175.27,175.2,175.27,600.0
2010-04-13 10:30:00,175.24,175.24,174.91,174.98,3400.0,175.24,175.24,174.91,174.98,3400.0
2010-04-13 10:35:00,174.98,175.02,174.98,175.0,900.0,174.98,175.02,174.98,175.0,900.0
2010-04-13 10:40:00,175.0,175.08,174.99,175.0,1100.0,175.0,175.08,174.99,175.0,1100.0
2010-04-13 10:45:00,175.03,175.12,175.03,175.12,600.0,175.03,175.12,175.03,175.12,600.0
2010-04-13 10:50:00,175.23,175.37,175.23,175.37,1100.0,175.23,175.37,175.23,175.37,1100.0
2010-04-13 10:55:00,175.37,175.48,175.37,175.47,1200.0,175.37,175.48,175.37,175.47,1200.0
2010-04-13 11:00:00,175.52,175.64,175.52,175.57,700.0,175.52,175.64,175.52,175.57,700.0
2010-04-13 11:05:00,175.57,175.69,175.56,175.67,1400.0,175.57,175.69,175.56,175.67,1400.0
2010-04-13 11:10:00,175.64,175.64,175.34,175.34,700.0,175.64,175.64,175.34,175.34,700.0
2010-04-13 11:15:00,175.42,175.54,175.42,175.49,1500.0,175.42,175.54,175.42,175.49,1500.0
2010-04-13 11:20:00,175.51,175.51,175.3,175.3,1000.0,175.51,175.51,175.3,175.3,1000.0
2010-04-13 11:25:00,175.38,175.38,174.99,175.02,4000.0,175.38,175.38,174.99,175.02,4000.0
2010-04-13 11:30:00,175.05,175.14,175.04,175.1,7400.0,175.05,175.14,175.04,175.1,7400.0
2010-04-13 11:35:00,175.08,175.08,174.97,174.97,2100.0,175.08,175.08,174.97,174.97,2100.0
2010-04-13 11:40:00,175.01,175.04,174.99,174.99,1100.0,175.01,175.04,174.99,174.99,1100.0
2010-04-13 11:45:00,174.95,175.03,174.93,174.99,2300.0,174.95,175.03,174.93,174.99,2300.0
2010-04-13 11:50:00,174.97,175.05,174.9,174.91,2100.0,174.97,175.05,174.9,174.91,2100.0
2010-04-13 11:55:00,174.93,174.94,174.68,174.7,4300.0,174.93,174.94,174.68,174.7,4300.0
2010-04-13 12:00:00,174.7,174.74,174.69,174.69,3500.0,174.7,174.74,174.69,174.69,3500.0
2010-04-13 12:05:00,174.7,174.74,174.69,174.7,2200.0,174.7,174.74,174.69,174.7,2200.0
2010-04-13 12:10:00,174.74,174.82,174.74,174.82,900.0,174.74,174.82,174.74,174.82,900.0
2010-04-13 12:15:00,174.83,175.02,174.82,175.02,3300.0,174.83,175.02,174.82,175.02,3300.0
2010-04-13 12:20:00,175.06,175.09,174.93,175.03,2000.0,175.06,175.09,174.93,175.03,2000.0
2010-04-13 12:25:00,175.07,175.11,175.05,175.08,1300.0,175.07,175.11,175.05,175.08,1300.0
2010-04-13 12:30:00,175.15,175.15,175.01,175.02,1200.0,175.15,175.15,175.01,175.02,1200.0
2010-04-13 12:35:00,175.04,175.04,174.95,174.95,2400.0,175.04,175.04,174.95,174.95,2400.0
2010-04-13 12:40:00,174.98,175.0,174.84,174.84,1800.0,174.98,175.0,174.84,174.84,1800.0
2010-04-13 12:45:00,174.81,175.01,174.79,175.01,2000.0,174.81,175.01,174.79,175.01,2000.0
2010-04-13 12:50:00,175.0,175.02,175.0,175.0,2000.0,175.0,175.02,175.0,175.0,2000.0
2010-04-13 12:55:00,175.0,175.23,174.94,175.04,6400.0,175.0,175.23,174.94,175.04,6400.0
2010-04-13 13:00:00,175.0,175.07,174.96,174.96,1900.0,175.0,175.07,174.96,174.96,1900.0
2010-04-13 13:05:00,175.02,175.02,174.99,174.99,2700.0,175.02,175.02,174.99,174.99,2700.0
2010-04-13 13:10:00,174.99,174.99,174.93,174.93,1000.0,174.99,174.99,174.93,174.93,1000.0
2010-04-13 13:15:00,174.93,175.01,174.93,175.0,2100.0,174.93,175.01,174.93,175.0,2100.0
2010-04-13 13:20:00,175.0,175.01,174.99,175.01,1700.0,175.0,175.01,174.99,175.01,1700.0
2010-04-13 13:25:00,175.0,175.0,174.99,174.99,1100.0,175.0,175.0,174.99,174.99,1100.0
2010-04-13 13:30:00,174.96,175.01,174.92,175.0,3400.0,174.96,175.01,174.92,175.0,3400.0
2010-04-13 13:35:00,174.99,175.01,174.9,174.9,4600.0,174.99,175.01,174.9,174.9,4600.0
2010-04-13 13:40:00,174.91,174.96,174.89,174.94,1900.0,174.91,174.96,174.89,174.94,1900.0
2010-04-13 13:45:00,174.96,175.02,174.95,175.0,3600.0,174.96,175.02,174.95,175.0,3600.0
2010-04-13 13:50:00,175.0,175.0,175.0,175.0,2300.0,175.0,175.0,175.0,175.0,2300.0
2010-04-13 13:55:00,175.03,175.07,174.99,175.0,3500.0,175.03,175.07,174.99,175.0,3500.0
2010-04-13 14:00:00,175.0,175.05,174.95,174.98,4500.0,175.0,175.05,174.95,174.98,4500.0
2010-04-13 14:05:00,174.99,175.02,174.97,174.99,2600.0,174.99,175.02,174.97,174.99,2600.0
2010-04-13 14:10:00,174.95,175.04,174.86,175.04,3000.0,174.95,175.04,174.86,175.04,3000.0
2010-04-13 14:15:00,175.08,175.2,175.05,175.2,2200.0,175.08,175.2,175.05,175.2,2200.0
2010-04-13 14:20:00,175.2,175.27,175.2,175.21,1000.0,175.2,175.27,175.2,175.21,1000.0
2010-04-13 14:25:00,175.2,175.21,175.05,175.06,1600.0,175.2,175.21,175.05,175.06,1600.0
2010-04-13 14:30:00,175.04,175.09,175.0,175.09,1000.0,175.04,175.09,175.0,175.09,1000.0
2010-04-13 14:35:00,175.09,175.09,174.99,174.99,600.0,175.09,175.09,174.99,174.99,600.0
2010-04-13 14:40:00,175.02,175.07,175.02,175.02,1500.0,175.02,175.07,175.02,175.02,1500.0
2010-04-13 14:45:00,174.99,175.07,174.99,175.01,500.0,174.99,175.07,174.99,175.01,500.0
2010-04-13 14:50:00,175.1,175.27,175.1,175.22,6000.0,175.1,175.27,175.1,175.22,6000.0
2010-04-13 14:55:00,175.23,175.23,175.17,175.17,2200.0,175.23,175.23,175.17,175.17,2200.0
2010-04-13 15:00:00,175.09,175.21,175.09,175.21,2100.0,175.09,175.21,175.09,175.21,2100.0
2010-04-13 15:05:00,175.27,175.3,175.22,175.29,1400.0,175.27,175.3,175.22,175.29,1400.0
2010-04-13 15:10:00,175.31,175.42,175.31,175.42,1500.0,175.31,175.42,175.31,175.42,1500.0
2010-04-13 15:15:00,175.45,175.85,175.43,175.85,3700.0,175.45,175.85,175.43,175.85,3700.0
2010-04-13 15:20:00,175.85,175.85,175.72,175.75,5000.0,175.85,175.85,175.72,175.75,5000.0
2010-04-13 15:25:00,175.75,175.75,175.56,175.59,2800.0,175.75,175.75,175.56,175.59,2800.0
2010-04-13 15:30:00,175.59,175.61,175.53,175.6,2800.0,175.59,175.61,175.53,175.6,2800.0
2010-04-13 15:35:00,175.6,175.66,175.55,175.62,3300.0,175.6,175.66,175.55,175.62,3300.0
2010-04-13 15:40:00,175.61,175.61,175.51,175.57,2600.0,175.61,175.61,175.51,175.57,2600.0
2010-04-13 15:45:00,175.52,175.56,175.47,175.48,9100.0,175.52,175.56,175.47,175.48,9100.0
2010-04-13 15:50:00,175.49,175.56,175.46,175.5,9400.0,175.49,175.56,175.46,175.5,9400.0
2010-04-13 15:55:00,175.46,175.52,175.44,175.46,16800.0,175.46,175.52,175.44,175.46,16800.0
2010-04-14 09:30:00,176.44,176.44,175.62,175.98,7800.0,176.44,176.44,175.62,175.98,7800.0
2010-04-14 09:35:00,176.0,176.5,175.83,176.5,8200.0,176.0,176.5,175.83,176.5,8200.0
2010-04-14 09:40:00,176.63,176.66,176.36,176.57,6300.0,176.63,176.66,176.36,176.57,6300.0
2010-04-14 09:45:00,176.64,176.67,176.43,176.49,3200.0,176.64,176.67,176.43,176.49,3200.0
2010-04-14 09:50:00,176.51,176.53,176.37,176.37,2600.0,176.51,176.53,176.37,176.37,2600.0
2010-04-14 09:55:00,176.36,176.4,176.23,176.33,1700.0,176.36,176.4,176.23,176.33,1700.0
2010-04-14 10:00:00,176.32,176.41,176.15,176.36,6100.0,176.32,176.41,176.15,176.36,6100.0
2010-04-14 10:05:00,176.4,176.79,176.33,176.72,5000.0,176.4,176.79,176.33,176.72,5000.0
2010-04-14 10:10:00,176.69,176.7,176.45,176.45,4300.0,176.69,176.7,176.45,176.45,4300.0
2010-04-14 10:15:00,176.42,176.5,176.41,176.42,3900.0,176.42,176.5,176.41,176.42,3900.0
2010-04-14 10:20:00,176.45,176.67,176.42,176.65,5700.0,176.45,176.67,176.42,176.65,5700.0
2010-04-14 10:25:00,176.6,176.6,176.46,176.46,1400.0,176.6,176.6,176.46,176.46,1400.0
2010-04-14 10:30:00,176.52,176.58,176.38,176.38,3000.0,176.52,176.58,176.38,176.38,3000.0
2010-04-14 10:35:00,176.47,176.54,176.4,176.54,3300.0,176.47,176.54,176.4,176.54,3300.0
2010-04-14 10:40:00,176.52,176.61,176.41,176.48,5200.0,176.52,176.61,176.41,176.48,5200.0
2010-04-14 10:45:00,176.49,176.65,176.49,176.65,3100.0,176.49,176.65,176.49,176.65,3100.0
2010-04-14 10:50:00,176.67,176.84,176.66,176.81,2100.0,176.67,176.84,176.66,176.81,2100.0
2010-04-14 10:55:00,176.8,176.85,176.72,176.85,3100.0,176.8,176.85,176.72,176.85,3100.0
2010-04-14 11:00:00,176.88,177.03,176.88,176.92,7500.0,176.88,177.03,176.88,176.92,7500.0
2010-04-14 11:05:00,176.91,176.93,176.79,176.84,6100.0,176.91,176.93,176.79,176.84,6100.0
2010-04-14 11:10:00,176.84,176.96,176.81,176.94,3300.0,176.84,176.96,176.81,176.94,3300.0
2010-04-14 11:15:00,176.91,176.96,176.9,176.96,3500.0,176.91,176.96,176.9,176.96,3500.0
2010-04-14 11:20:00,176.97,177.16,176.97,177.05,1600.0,176.97,177.16,176.97,177.05,1600.0
2010-04-14 11:25:00,177.11,177.11,176.99,176.99,3900.0,177.11,177.11,176.99,176.99,3900.0
2010-04-14 11:30:00,176.96,177.1,176.95,177.09,5000.0,176.96,177.1,176.95,177.09,5000.0
2010-04-14 11:35:00,177.1,177.14,177.09,177.14,1700.0,177.1,177.14,177.09,177.14,1700.0
2010-04-14 11:40:00,177.15,177.2,177.13,177.2,500.0,177.15,177.2,177.13,177.2,500.0
2010-04-14 11:45:00,177.2,177.25,177.18,177.19,2400.0,177.2,177.25,177.18,177.19,2400.0
2010-04-14 11:50:00,177.18,177.28,177.16,177.28,2000.0,177.18,177.28,177.16,177.28,2000.0
2010-04-14 11:55:00,177.33,177.38,177.33,177.36,1300.0,177.33,177.38,177.33,177.36,1300.0
2010-04-14 12:00:00,177.34,177.34,177.2,177.22,1700.0,177.34,177.34,177.2,177.22,1700.0
2010-04-14 12:05:00,177.16,177.26,177.15,177.26,4500.0,177.16,177.26,177.15,177.26,4500.0
2010-04-14 12:10:00,177.31,177.38,177.24,177.32,3300.0,177.31,177.38,177.24,177.32,3300.0
2010-04-14 12:15:00,177.31,177.33,177.21,177.24,3500.0,177.31,177.33,177.21,177.24,3500.0
2010-04-14 12:20:00,177.29,177.32,177.24,177.28,1700.0,177.29,177.32,177.24,177.28,1700.0
2010-04-14 12:25:00,177.29,177.61,177.23,177.61,2600.0,177.29,177.61,177.23,177.61,2600.0
2010-04-14 12:30:00,177.6,177.73,177.51,177.66,4500.0,177.6,177.73,177.51,177.66,4500.0
2010-04-14 12:35:00,177.68,177.76,177.68,177.75,2400.0,177.68,177.76,177.68,177.75,2400.0
2010-04-14 12:40:00,177.73,177.9,177.73,177.9,1500.0,177.73,177.9,177.73,177.9,1500.0
2010-04-14 12:45:00,177.9,177.9,177.74,177.74,3100.0,177.9,177.9,177.74,177.74,3100.0
2010-04-14 12:50:00,177.74,177.79,177.71,177.79,2200.0,177.74,177.79,177.71,177.79,2200.0
2010-04-14 12:55:00,177.8,177.88,177.79,177.79,2200.0,177.8,177.88,177.79,177.79,2200.0
2010-04-14 13:00:00,177.72,177.81,177.71,177.78,2500.0,177.72,177.81,177.71,177.78,2500.0
2010-04-14 13:05:00,177.79,177.82,177.73,177.75,2000.0,177.79,177.82,177.73,177.75,2000.0
2010-04-14 13:10:00,177.75,177.81,177.73,177.81,1500.0,177.75,177.81,177.73,177.81,1500.0
2010-04-14 13:15:00,177.88,177.96,177.88,177.96,400.0,177.88,177.96,177.88,177.96,400.0
2010-04-14 13:20:00,177.96,178.02,177.96,178.01,2000.0,177.96,178.02,177.96,178.01,2000.0
2010-04-14 13:25:00,177.95,178.02,177.95,178.02,1100.0,177.95,178.02,177.95,178.02,1100.0
2010-04-14 13:30:00,178.02,178.06,177.98,178.02,2200.0,178.02,178.06,177.98,178.02,2200.0
2010-04-14 13:35:00,178.02,178.02,177.95,177.95,3100.0,178.02,178.02,177.95,177.95,3100.0
2010-04-14 13:40:00,177.87,177.99,177.87,177.87,3800.0,177.87,177.99,177.87,177.87,3800.0
2010-04-14 13:45:00,177.92,177.99,177.91,177.94,1100.0,177.92,177.99,177.91,177.94,1100.0
2010-04-14 13:50:00,177.97,177.98,177.94,177.94,900.0,177.97,177.98,177.94,177.94,900.0
2010-04-14 13:55:00,177.95,177.96,177.9,177.9,600.0,177.95,177.96,177.9,177.9,600.0
2010-04-14 14:00:00,177.9,178.02,177.9,178.02,2700.0,177.9,178.02,177.9,178.02,2700.0
2010-04-14 14:05:00,178.04,178.04,177.96,178.0,1500.0,178.04,178.04,177.96,178.0,1500.0
2010-04-14 14:10:00,178.01,178.2,177.99,178.12,1900.0,178.01,178.2,177.99,178.12,1900.0
2010-04-14 14:15:00,178.11,178.36,178.11,178.36,5000.0,178.11,178.36,178.11,178.36,5000.0
2010-04-14 14:20:00,178.39,178.54,178.37,178.53,3900.0,178.39,178.54,178.37,178.53,3900.0
2010-04-14 14:25:00,178.46,178.51,178.46,178.49,1800.0,178.46,178.51,178.46,178.49,1800.0
2010-04-14 14:30:00,178.53,178.62,178.51,178.51,3600.0,178.53,178.62,178.51,178.51,3600.0
2010-04-14 14:35:00,178.52,178.61,178.35,178.61,3000.0,178.52,178.61,178.35,178.61,3000.0
2010-04-14 14:40:00,178.64,178.64,178.55,178.62,2300.0,178.64,178.64,178.55,178.62,2300.0
2010-04-14 14:45:00,178.6,178.66,178.54,178.57,2800.0,178.6,178.66,178.54,178.57,2800.0
2010-04-14 14:50:00,178.57,178.62,178.53,178.54,1900.0,178.57,178.62,178.53,178.54,1900.0
2010-04-14 14:55:00,178.52,178.65,178.43,178.59,6900.0,178.52,178.65,178.43,178.59,6900.0
2010-04-14 15:00:00,178.6,178.81,178.59,178.8,7400.0,178.6,178.81,178.59,178.8,7400.0
2010-04-14 15:05:00,178.75,178.93,178.72,178.92,6800.0,178.75,178.93,178.72,178.92,6800.0
2010-04-14 15:10:00,178.92,178.94,178.76,178.94,8500.0,178.92,178.94,178.76,178.94,8500.0
2010-04-14 15:15:00,178.94,178.94,178.74,178.74,2300.0,178.94,178.94,178.74,178.74,2300.0
2010-04-14 15:20:00,178.77,178.92,178.74,178.92,4500.0,178.77,178.92,178.74,178.92,4500.0
2010-04-14 15:25:00,178.86,179.04,178.85,179.02,4600.0,178.86,179.04,178.85,179.02,4600.0
2010-04-14 15:30:00,179.07,179.68,179.07,179.35,19800.0,179.07,179.68,179.07,179.35,19800.0
2010-04-14 15:35:00,179.37,179.93,179.35,179.93,14500.0,179.37,179.93,179.35,179.93,14500.0
2010-04-14 15:40:00,179.93,180.2,179.86,180.12,32600.0,179.93,180.2,179.86,180.12,32600.0
2010-04-14 15:45:00,180.02,180.11,179.5,179.63,21800.0,180.02,180.11,179.5,179.63,21800.0
2010-04-14 15:50:00,179.62,179.79,179.5,179.5,19200.0,179.62,179.79,179.5,179.5,19200.0
2010-04-14 15:55:00,179.58,179.91,179.58,179.83,27000.0,179.58,179.91,179.58,179.83,27000.0
2010-04-15 09:30:00,179.64,179.8,179.08,179.47,4800.0,179.64,179.8,179.08,179.47,4800.0
2010-04-15 09:35:00,179.52,179.79,179.24,179.79,6000.0,179.52,179.79,179.24,179.79,6000.0
2010-04-15 09:40:00,179.62,179.79,179.62,179.66,3600.0,179.62,179.79,179.62,179.66,3600.0
2010-04-15 09:45:00,179.66,179.8,179.61,179.77,8100.0,179.66,179.8,179.61,179.77,8100.0
2010-04-15 09:50:00,179.75,179.75,179.6,179.66,2000.0,179.75,179.75,179.6,179.66,2000.0
2010-04-15 09:55:00,179.66,179.87,179.63,179.8,6300.0,179.66,179.87,179.63,179.8,6300.0
2010-04-15 10:00:00,179.86,180.05,179.74,179.74,4200.0,179.86,180.05,179.74,179.74,4200.0
2010-04-15 10:05:00,179.7,179.91,179.62,179.8,4000.0,179.7,179.91,179.62,179.8,4000.0
2010-04-15 10:10:00,179.81,179.86,179.53,179.6,6600.0,179.81,179.86,179.53,179.6,6600.0
2010-04-15 10:15:00,179.65,179.65,179.35,179.35,4900.0,179.65,179.65,179.35,179.35,4900.0
2010-04-15 10:20:00,179.34,179.34,179.17,179.17,4900.0,179.34,179.34,179.17,179.17,4900.0
2010-04-15 10:25:00,179.25,179.32,179.15,179.15,3300.0,179.25,179.32,179.15,179.15,3300.0
2010-04-15 10:30:00,179.14,179.14,179.02,179.06,3000.0,179.14,179.14,179.02,179.06,3000.0
2010-04-15 10:35:00,179.05,179.51,179.05,179.46,4400.0,179.05,179.51,179.05,179.46,4400.0
2010-04-15 10:40:00,179.47,179.76,179.47,179.74,4300.0,179.47,179.76,179.47,179.74,4300.0
2010-04-15 10:45:00,179.76,179.8,179.56,179.8,30900.0,179.76,179.8,179.56,179.8,30900.0
2010-04-15 10:50:00,179.82,180.07,179.77,180.07,6200.0,179.82,180.07,179.77,180.07,6200.0
2010-04-15 10:55:00,180.04,180.53,180.01,180.5,5800.0,180.04,180.53,180.01,180.5,5800.0
2010-04-15 11:00:00,180.4,180.78,180.4,180.77,3400.0,180.4,180.78,180.4,180.77,3400.0
2010-04-15 11:05:00,180.7,180.76,180.32,180.35,3800.0,180.7,180.76,180.32,180.35,3800.0
2010-04-15 11:10:00,180.34,180.34,180.06,180.07,2600.0,180.34,180.34,180.06,180.07,2600.0
2010-04-15 11:15:00,180.12,180.16,179.99,180.04,2300.0,180.12,180.16,179.99,180.04,2300.0
2010-04-15 11:20:00,180.06,180.18,179.99,179.99,1300.0,180.06,180.18,179.99,179.99,1300.0
2010-04-15 11:25:00,180.12,180.12,179.79,179.85,5100.0,180.12,180.12,179.79,179.85,5100.0
2010-04-15 11:30:00,179.88,180.01,179.88,180.0,2500.0,179.88,180.01,179.88,180.0,2500.0
2010-04-15 11:35:00,180.1,180.21,180.08,180.14,1900.0,180.1,180.21,180.08,180.14,1900.0
2010-04-15 11:40:00,180.15,180.2,180.08,180.08,1100.0,180.15,180.2,180.08,180.08,1100.0
2010-04-15 11:45:00,180.22,180.22,179.99,180.0,1200.0,180.22,180.22,179.99,180.0,1200.0
2010-04-15 11:50:00,179.82,179.83,179.75,179.79,2700.0,179.82,179.83,179.75,179.79,2700.0
2010-04-15 11:55:00,179.86,179.9,179.77,179.9,2800.0,179.86,179.9,179.77,179.9,2800.0
2010-04-15 12:00:00,179.9,179.9,179.79,179.84,1000.0,179.9,179.9,179.79,179.84,1000.0
2010-04-15 12:05:00,179.78,179.78,179.67,179.67,1000.0,179.78,179.78,179.67,179.67,1000.0
2010-04-15 12:10:00,179.67,179.86,179.56,179.86,3600.0,179.67,179.86,179.56,179.86,3600.0
2010-04-15 12:15:00,179.79,179.88,179.79,179.88,500.0,179.79,179.88,179.79,179.88,500.0
2010-04-15 12:20:00,179.85,179.93,179.84,179.92,500.0,179.85,179.93,179.84,179.92,500.0
2010-04-15 12:25:00,179.92,179.96,179.87,179.96,1600.0,179.92,179.96,179.87,179.96,1600.0
2010-04-15 12:30:00,179.96,179.99,179.91,179.91,500.0,179.96,179.99,179.91,179.91,500.0
2010-04-15 12:35:00,179.91,179.92,179.85,179.86,1400.0,179.91,179.92,179.85,179.86,1400.0
2010-04-15 12:40:00,179.85,179.89,179.82,179.89,900.0,179.85,179.89,179.82,179.89,900.0
2010-04-15 12:45:00,179.88,179.88,179.7,179.76,2600.0,179.88,179.88,179.7,179.76,2600.0
2010-04-15 12:50:00,179.73,179.73,179.5,179.61,3200.0,179.73,179.73,179.5,179.61,3200.0
2010-04-15 12:55:00,179.55,179.73,179.55,179.73,2400.0,179.55,179.73,179.55,179.73,2400.0
2010-04-15 13:00:00,179.75,179.87,179.7,179.79,6000.0,179.75,179.87,179.7,179.79,6000.0
2010-04-15 13:05:00,179.77,180.01,179.77,179.79,5500.0,179.77,180.01,179.77,179.79,5500.0
2010-04-15 13:10:00,179.8,179.93,179.77,179.86,2700.0,179.8,179.93,179.77,179.86,2700.0
2010-04-15 13:15:00,179.9,180.01,179.78,180.01,2100.0,179.9,180.01,179.78,180.01,2100.0
2010-04-15 13:20:00,179.97,180.12,179.96,180.06,2900.0,179.97,180.12,179.96,180.06,2900.0
2010-04-15 13:25:00,180.1,180.13,179.97,180.1,2500.0,180.1,180.13,179.97,180.1,2500.0
2010-04-15 13:30:00,180.1,180.12,180.06,180.06,800.0,180.1,180.12,180.06,180.06,800.0
2010-04-15 13:35:00,180.06,180.14,180.06,180.1,1100.0,180.06,180.14,180.06,180.1,1100.0
2010-04-15 13:40:00,180.12,180.25,180.12,180.16,1400.0,180.12,180.25,180.12,180.16,1400.0
2010-04-15 13:45:00,180.14,180.27,180.09,180.24,1300.0,180.14,180.27,180.09,180.24,1300.0
2010-04-15 13:50:00,180.24,180.43,180.11,180.43,4300.0,180.24,180.43,180.11,180.43,4300.0
2010-04-15 13:55:00,180.58,180.58,180.42,180.42,600.0,180.58,180.58,180.42,180.42,600.0
2010-04-15 14:00:00,180.36,180.52,180.36,180.52,500.0,180.36,180.52,180.36,180.52,500.0
2010-04-15 14:05:00,180.47,180.85,180.43,180.79,7600.0,180.47,180.85,180.43,180.79,7600.0
2010-04-15 14:10:00,180.78,180.78,180.57,180.57,1100.0,180.78,180.78,180.57,180.57,1100.0
2010-04-15 14:15:00,180.65,180.8,180.65,180.77,1300.0,180.65,180.8,180.65,180.77,1300.0
2010-04-15 14:20:00,180.74,180.81,180.71,180.8,2000.0,180.74,180.81,180.71,180.8,2000.0
2010-04-15 14:25:00,180.8,180.81,180.72,180.75,2000.0,180.8,180.81,180.72,180.75,2000.0
2010-04-15 14:30:00,180.77,180.77,180.46,180.46,7100.0,180.77,180.77,180.46,180.46,7100.0
2010-04-15 14:35:00,180.5,180.57,180.36,180.57,6700.0,180.5,180.57,180.36,180.57,6700.0
2010-04-15 14:40:00,180.63,180.65,180.5,180.5,1800.0,180.63,180.65,180.5,180.5,1800.0
2010-04-15 14:45:00,180.57,180.76,180.57,180.76,2200.0,180.57,180.76,180.57,180.76,2200.0
2010-04-15 14:50:00,180.73,180.95,180.68,180.95,5300.0,180.73,180.95,180.68,180.95,5300.0
2010-04-15 14:55:00,180.93,180.96,180.86,180.95,2200.0,180.93,180.96,180.86,180.95,2200.0
2010-04-15 15:00:00,180.95,180.95,180.63,180.67,3700.0,180.95,180.95,180.63,180.67,3700.0
2010-04-15 15:05:00,180.71,180.91,180.71,180.9,3900.0,180.71,180.91,180.71,180.9,3900.0
2010-04-15 15:10:00,180.9,181.01,180.7,180.8,3300.0,180.9,181.01,180.7,180.8,3300.0
2010-04-15 15:15:00,180.86,181.02,180.84,180.95,3300.0,180.86,181.02,180.84,180.95,3300.0
2010-04-15 15:20:00,180.91,180.98,180.71,180.75,2000.0,180.91,180.98,180.71,180.75,2000.0
2010-04-15 15:25:00,180.75,180.85,180.72,180.81,2400.0,180.75,180.85,180.72,180.81,2400.0
2010-04-15 15:30:00,180.69,180.88,180.67,180.73,9500.0,180.69,180.88,180.67,180.73,9500.0
2010-04-15 15:35:00,180.63,180.71,180.51,180.51,2900.0,180.63,180.71,180.51,180.51,2900.0
2010-04-15 15:40:00,180.5,180.77,180.47,180.73,12300.0,180.5,180.77,180.47,180.73,12300.0
2010-04-15 15:45:00,180.72,180.86,180.6,180.85,16600.0,180.72,180.86,180.6,180.85,16600.0
2010-04-15 15:50:00,180.79,180.87,180.7,180.85,8100.0,180.79,180.87,180.7,180.85,8100.0
2010-04-15 15:55:00,180.88,181.25,180.87,181.24,35400.0,180.88,181.25,180.87,181.24,35400.0
2010-04-16 09:30:00,181.01,181.01,180.59,180.77,17900.0,181.01,181.01,180.59,180.77,17900.0
2010-04-16 09:35:00,180.77,181.22,180.71,181.18,3500.0,180.77,181.22,180.71,181.18,3500.0
2010-04-16 09:40:00,181.18,181.28,180.82,180.96,2300.0,181.18,181.28,180.82,180.96,2300.0
2010-04-16 09:45:00,180.95,181.25,180.95,181.02,5200.0,180.95,181.25,180.95,181.02,5200.0
2010-04-16 09:50:00,181.07,181.5,181.03,181.16,4300.0,181.07,181.5,181.03,181.16,4300.0
2010-04-16 09:55:00,181.0,181.15,180.5,180.66,7200.0,181.0,181.15,180.5,180.66,7200.0
2010-04-16 10:00:00,180.66,180.76,180.51,180.51,5100.0,180.66,180.76,180.51,180.51,5100.0
2010-04-16 10:05:00,180.54,180.56,180.5,180.5,5300.0,180.54,180.56,180.5,180.5,5300.0
2010-04-16 10:10:00,180.45,180.7,180.45,180.69,5300.0,180.45,180.7,180.45,180.69,5300.0
2010-04-16 10:15:00,180.74,180.86,180.69,180.8,27500.0,180.74,180.86,180.69,180.8,27500.0
2010-04-16 10:20:00,180.8,180.8,180.47,180.62,5900.0,180.8,180.8,180.47,180.62,5900.0
2010-04-16 10:25:00,180.57,180.8,180.57,180.71,2700.0,180.57,180.8,180.57,180.71,2700.0
2010-04-16 10:30:00,180.71,180.8,180.71,180.76,800.0,180.71,180.8,180.71,180.76,800.0
2010-04-16 10:35:00,180.77,180.77,180.45,180.51,10600.0,180.77,180.77,180.45,180.51,10600.0
2010-04-16 10:40:00,180.54,180.75,180.53,180.62,5900.0,180.54,180.75,180.53,180.62,5900.0
2010-04-16 10:45:00,180.59,180.63,180.44,180.45,5700.0,180.59,180.63,180.44,180.45,5700.0
2010-04-16 10:50:00,180.5,180.95,180.35,180.56,9700.0,180.5,180.95,180.35,180.56,9700.0
2010-04-16 10:55:00,180.62,180.8,180.56,180.69,9200.0,180.62,180.8,180.56,180.69,9200.0
2010-04-16 11:00:00,180.69,180.81,180.57,180.81,3200.0,180.69,180.81,180.57,180.81,3200.0
2010-04-16 11:05:00,180.75,180.78,180.25,180.41,12500.0,180.75,180.78,180.25,180.41,12500.0
2010-04-16 11:10:00,180.41,180.41,179.9,179.98,13200.0,180.41,180.41,179.9,179.98,13200.0
2010-04-16 11:15:00,179.98,180.13,179.54,179.65,19500.0,179.98,180.13,179.54,179.65,19500.0
2010-04-16 11:20:00,179.65,180.29,179.61,180.01,14200.0,179.65,180.29,179.61,180.01,14200.0
2010-04-16 11:25:00,179.99,180.2,179.89,180.01,8900.0,179.99,180.2,179.89,180.01,8900.0
2010-04-16 11:30:00,180.0,180.04,179.86,179.93,4900.0,180.0,180.04,179.86,179.93,4900.0
2010-04-16 11:35:00,179.93,179.96,179.8,179.8,3500.0,179.93,179.96,179.8,179.8,3500.0
2010-04-16 11:40:00,179.83,180.03,179.83,179.97,2700.0,179.83,180.03,179.83,179.97,2700.0
2010-04-16 11:45:00,179.87,180.0,179.77,179.96,6800.0,179.87,180.0,179.77,179.96,6800.0
2010-04-16 11:50:00,179.87,180.01,179.77,179.88,6000.0,179.87,180.01,179.77,179.88,6000.0
2010-04-16 11:55:00,179.9,180.0,179.75,179.98,5800.0,179.9,180.0,179.75,179.98,5800.0
2010-04-16 12:00:00,179.9,180.08,179.87,180.04,8300.0,179.9,180.08,179.87,180.04,8300.0
2010-04-16 12:05:00,180.08,180.25,180.01,180.25,1600.0,180.08,180.25,180.01,180.25,1600.0
2010-04-16 12:10:00,180.21,180.3,180.15,180.28,4500.0,180.21,180.3,180.15,180.28,4500.0
2010-04-16 12:15:00,180.3,180.33,180.26,180.29,1900.0,180.3,180.33,180.26,180.29,1900.0
2010-04-16 12:20:00,180.21,180.27,180.12,180.2,3700.0,180.21,180.27,180.12,180.2,3700.0
2010-04-16 12:25:00,180.16,180.24,180.14,180.14,2100.0,180.16,180.24,180.14,180.14,2100.0
2010-04-16 12:30:00,180.15,180.28,180.12,180.22,5200.0,180.15,180.28,180.12,180.22,5200.0
2010-04-16 12:35:00,180.29,180.29,180.1,180.15,5200.0,180.29,180.29,180.1,180.15,5200.0
2010-04-16 12:40:00,180.13,180.3,180.09,180.28,5000.0,180.13,180.3,180.09,180.28,5000.0
2010-04-16 12:45:00,180.31,180.43,180.3,180.34,7600.0,180.31,180.43,180.3,180.34,7600.0
2010-04-16 12:50:00,180.34,180.58,180.3,180.43,10000.0,180.34,180.58,180.3,180.43,10000.0
2010-04-16 12:55:00,180.38,180.44,180.23,180.23,6400.0,180.38,180.44,180.23,180.23,6400.0
2010-04-16 13:00:00,180.28,180.38,180.08,180.08,5400.0,180.28,180.38,180.08,180.08,5400.0
2010-04-16 13:05:00,180.11,180.17,179.98,180.02,5000.0,180.11,180.17,179.98,180.02,5000.0
2010-04-16 13:10:00,180.02,180.08,179.89,179.89,4400.0,180.02,180.08,179.89,179.89,4400.0
2010-04-16 13:15:00,179.97,180.02,179.85,179.88,4600.0,179.97,180.02,179.85,179.88,4600.0
2010-04-16 13:20:00,179.87,179.88,179.8,179.83,2500.0,179.87,179.88,179.8,179.83,2500.0
2010-04-16 13:25:00,179.84,179.92,179.84,179.9,5100.0,179.84,179.92,179.84,179.9,5100.0
2010-04-16 13:30:00,179.92,179.96,179.89,179.89,3200.0,179.92,179.96,179.89,179.89,3200.0
2010-04-16 13:35:00,179.86,179.98,179.81,179.91,3500.0,179.86,179.98,179.81,179.91,3500.0
2010-04-16 13:40:00,179.91,180.0,179.9,179.93,4100.0,179.91,180.0,179.9,179.93,4100.0
2010-04-16 13:45:00,179.95,179.95,179.84,179.84,3400.0,179.95,179.95,179.84,179.84,3400.0
2010-04-16 13:50:00,179.88,179.96,179.88,179.95,3700.0,179.88,179.96,179.88,179.95,3700.0
2010-04-16 13:55:00,179.94,180.01,179.88,180.0,3400.0,179.94,180.01,179.88,180.0,3400.0
2010-04-16 14:00:00,179.96,180.07,179.96,180.05,4700.0,179.96,180.07,179.96,180.05,4700.0
2010-04-16 14:05:00,180.05,180.21,180.05,180.16,5400.0,180.05,180.21,180.05,180.16,5400.0
2010-04-16 14:10:00,180.13,180.22,180.11,180.15,6800.0,180.13,180.22,180.11,180.15,6800.0
2010-04-16 14:15:00,180.17,180.36,180.17,180.25,4200.0,180.17,180.36,180.17,180.25,4200.0
2010-04-16 14:20:00,180.34,180.34,180.25,180.25,1200.0,180.34,180.34,180.25,180.25,1200.0
2010-04-16 14:25:00,180.3,180.4,180.3,180.4,2400.0,180.3,180.4,180.3,180.4,2400.0
2010-04-16 14:30:00,180.45,180.53,180.43,180.53,4400.0,180.45,180.53,180.43,180.53,4400.0
2010-04-16 14:35:00,180.56,180.56,180.4,180.43,2400.0,180.56,180.56,180.4,180.43,2400.0
2010-04-16 14:40:00,180.37,180.59,180.36,180.59,1900.0,180.37,180.59,180.36,180.59,1900.0
2010-04-16 14:45:00,180.47,180.61,180.4,180.48,2000.0,180.47,180.61,180.4,180.48,2000.0
2010-04-16 14:50:00,180.5,180.58,180.38,180.58,3200.0,180.5,180.58,180.38,180.58,3200.0
2010-04-16 14:55:00,180.52,180.7,180.43,180.62,5400.0,180.52,180.7,180.43,180.62,5400.0
2010-04-16 15:00:00,180.55,180.62,180.26,180.26,5600.0,180.55,180.62,180.26,180.26,5600.0
2010-04-16 15:05:00,180.24,180.34,180.1,180.23,9900.0,180.24,180.34,180.1,180.23,9900.0
2010-04-16 15:10:00,180.29,180.38,180.24,180.37,3000.0,180.29,180.38,180.24,180.37,3000.0
2010-04-16 15:15:00,180.38,180.49,180.33,180.45,5300.0,180.38,180.49,180.33,180.45,5300.0
2010-04-16 15:20:00,180.45,180.53,180.2,180.23,10500.0,180.45,180.53,180.2,180.23,10500.0
2010-04-16 15:25:00,180.2,180.2,180.05,180.15,4300.0,180.2,180.2,180.05,180.15,4300.0
2010-04-16 15:30:00,180.11,180.18,179.99,180.07,13900.0,180.11,180.18,179.99,180.07,13900.0
2010-04-16 15:35:00,180.08,180.23,180.03,180.17,9300.0,180.08,180.23,180.03,180.17,9300.0
2010-04-16 15:40:00,180.23,180.39,180.19,180.37,6500.0,180.23,180.39,180.19,180.37,6500.0
2010-04-16 15:45:00,180.43,180.53,180.15,180.27,15000.0,180.43,180.53,180.15,180.27,15000.0
2010-04-16 15:50:00,180.32,180.38,180.16,180.19,6600.0,180.32,180.38,180.16,180.19,6600.0
2010-04-16 15:55:00,180.12,180.25,180.0,180.19,14400.0,180.12,180.25,180.0,180.19,14400.0
2010-04-19 09:30:00,180.15,180.15,179.37,179.68,3400.0,180.15,180.15,179.37,179.68,3400.0
2010-04-19 09:35:00,179.69,179.83,179.38,179.38,4800.0,179.69,179.83,179.38,179.38,4800.0
2010-04-19 09:40:00,179.38,179.5,179.3,179.43,3400.0,179.38,179.5,179.3,179.43,3400.0
2010-04-19 09:45:00,179.49,179.59,179.41,179.44,3400.0,179.49,179.59,179.41,179.44,3400.0
2010-04-19 09:50:00,179.53,180.12,179.53,179.9,5600.0,179.53,180.12,179.53,179.9,5600.0
2010-04-19 09:55:00,179.87,180.24,179.87,180.12,2600.0,179.87,180.24,179.87,180.12,2600.0
2010-04-19 10:00:00,180.18,180.38,179.99,180.05,5700.0,180.18,180.38,179.99,180.05,5700.0
2010-04-19 10:05:00,179.99,180.73,179.99,180.53,10100.0,179.99,180.73,179.99,180.53,10100.0
2010-04-19 10:10:00,180.45,180.48,180.14,180.18,5100.0,180.45,180.48,180.14,180.18,5100.0
2010-04-19 10:15:00,180.1,180.13,179.99,180.03,5100.0,180.1,180.13,179.99,180.03,5100.0
2010-04-19 10:20:00,180.0,180.0,179.63,179.63,1000.0,180.0,180.0,179.63,179.63,1000.0
2010-04-19 10:25:00,179.57,179.57,179.45,179.46,3700.0,179.57,179.57,179.45,179.46,3700.0
2010-04-19 10:30:00,179.51,179.51,179.28,179.39,3900.0,179.51,179.51,179.28,179.39,3900.0
2010-04-19 10:35:00,179.38,179.64,179.3,179.56,5400.0,179.38,179.64,179.3,179.56,5400.0
2010-04-19 10:40:00,179.65,179.99,179.65,179.97,2800.0,179.65,179.99,179.65,179.97,2800.0
2010-04-19 10:45:00,179.93,179.93,179.59,179.59,2100.0,179.93,179.93,179.59,179.59,2100.0
2010-04-19 10:50:00,179.56,179.96,179.56,179.96,4900.0,179.56,179.96,179.56,179.96,4900.0
2010-04-19 10:55:00,179.97,180.03,179.8,180.03,2800.0,179.97,180.03,179.8,180.03,2800.0
2010-04-19 11:00:00,179.92,179.97,179.54,179.57,4100.0,179.92,179.97,179.54,179.57,4100.0
2010-04-19 11:05:00,179.55,179.81,179.54,179.56,3300.0,179.55,179.81,179.54,179.56,3300.0
2010-04-19 11:10:00,179.51,179.8,179.47,179.78,6400.0,179.51,179.8,179.47,179.78,6400.0
2010-04-19 11:15:00,179.65,179.8,179.56,179.8,2300.0,179.65,179.8,179.56,179.8,2300.0
2010-04-19 11:20:00,179.76,179.99,179.7,179.99,3400.0,179.76,179.99,179.7,179.99,3400.0
2010-04-19 11:25:00,179.94,179.94,179.65,179.65,1400.0,179.94,179.94,179.65,179.65,1400.0
2010-04-19 11:30:00,179.67,179.71,179.6,179.6,1500.0,179.67,179.71,179.6,179.6,1500.0
2010-04-19 11:35:00,179.6,179.76,179.59,179.59,1700.0,179.6,179.76,179.59,179.59,1700.0
2010-04-19 11:40:00,179.68,179.68,178.95,178.97,4000.0,179.68,179.68,178.95,178.97,4000.0
2010-04-19 11:45:00,178.82,179.03,178.77,179.03,5000.0,178.82,179.03,178.77,179.03,5000.0
2010-04-19 11:50:00,178.99,178.99,178.55,178.77,3300.0,178.99,178.99,178.55,178.77,3300.0
2010-04-19 11:55:00,178.77,178.77,178.16,178.16,4100.0,178.77,178.77,178.16,178.16,4100.0
2010-04-19 12:00:00,178.15,178.29,178.03,178.03,7000.0,178.15,178.29,178.03,178.03,7000.0
2010-04-19 12:05:00,178.1,178.28,178.08,178.13,3700.0,178.1,178.28,178.08,178.13,3700.0
2010-04-19 12:10:00,178.11,178.21,177.67,177.67,4800.0,178.11,178.21,177.67,177.67,4800.0
2010-04-19 12:15:00,177.79,178.01,177.76,177.97,4400.0,177.79,178.01,177.76,177.97,4400.0
2010-04-19 12:20:00,178.08,178.23,177.99,178.12,3600.0,178.08,178.23,177.99,178.12,3600.0
2010-04-19 12:25:00,178.18,178.3,178.11,178.18,2700.0,178.18,178.3,178.11,178.18,2700.0
2010-04-19 12:30:00,178.18,178.2,178.13,178.16,1100.0,178.18,178.2,178.13,178.16,1100.0
2010-04-19 12:35:00,178.12,178.12,177.8,177.84,4600.0,178.12,178.12,177.8,177.84,4600.0
2010-04-19 12:40:00,177.94,177.94,177.67,177.87,6000.0,177.94,177.94,177.67,177.87,6000.0
2010-04-19 12:45:00,177.93,178.19,177.89,178.19,4300.0,177.93,178.19,177.89,178.19,4300.0
2010-04-19 12:50:00,178.17,178.58,178.17,178.43,1800.0,178.17,178.58,178.17,178.43,1800.0
2010-04-19 12:55:00,178.43,178.44,178.38,178.38,600.0,178.43,178.44,178.38,178.38,600.0
2010-04-19 13:00:00,178.43,178.48,178.25,178.32,5500.0,178.43,178.48,178.25,178.32,5500.0
2010-04-19 13:05:00,178.2,178.26,178.04,178.17,2600.0,178.2,178.26,178.04,178.17,2600.0
2010-04-19 13:10:00,178.17,178.31,178.12,178.13,7900.0,178.17,178.31,178.12,178.13,7900.0
2010-04-19 13:15:00,178.13,178.29,178.13,178.27,2900.0,178.13,178.29,178.13,178.27,2900.0
2010-04-19 13:20:00,178.27,178.53,178.27,178.53,900.0,178.27,178.53,178.27,178.53,900.0
2010-04-19 13:25:00,178.58,178.71,178.58,178.65,2400.0,178.58,178.71,178.58,178.65,2400.0
2010-04-19 13:30:00,178.7,178.7,178.58,178.6,1300.0,178.7,178.7,178.58,178.6,1300.0
2010-04-19 13:35:00,178.66,178.69,178.58,178.59,1100.0,178.66,178.69,178.58,178.59,1100.0
2010-04-19 13:40:00,178.6,178.7,178.6,178.7,3500.0,178.6,178.7,178.6,178.7,3500.0
2010-04-19 13:45:00,178.74,178.82,178.67,178.73,2900.0,178.74,178.82,178.67,178.73,2900.0
2010-04-19 13:50:00,178.76,178.76,178.6,178.69,3200.0,178.76,178.76,178.6,178.69,3200.0
2010-04-19 13:55:00,178.63,178.71,178.58,178.59,2100.0,178.63,178.71,178.58,178.59,2100.0
2010-04-19 14:00:00,178.59,178.89,178.58,178.86,1800.0,178.59,178.89,178.58,178.86,1800.0
2010-04-19 14:05:00,178.93,179.16,178.87,179.06,2800.0,178.93,179.16,178.87,179.06,2800.0
2010-04-19 14:10:00,178.98,179.2,178.95,179.08,4000.0,178.98,179.2,178.95,179.08,4000.0
2010-04-19 14:15:00,179.04,179.43,179.04,179.43,1600.0,179.04,179.43,179.04,179.43,1600.0
2010-04-19 14:20:00,179.42,179.46,179.36,179.36,1600.0,179.42,179.46,179.36,179.36,1600.0
2010-04-19 14:25:00,179.24,179.68,179.24,179.48,5000.0,179.24,179.68,179.24,179.48,5000.0
2010-04-19 14:30:00,179.4,179.46,179.22,179.34,3400.0,179.4,179.46,179.22,179.34,3400.0
2010-04-19 14:35:00,179.34,179.4,179.26,179.27,4200.0,179.34,179.4,179.26,179.27,4200.0
2010-04-19 14:40:00,179.22,179.22,179.01,179.01,3500.0,179.22,179.22,179.01,179.01,3500.0
2010-04-19 14:45:00,179.01,179.04,178.7,178.7,3500.0,179.01,179.04,178.7,178.7,3500.0
2010-04-19 14:50:00,178.81,178.98,178.78,178.96,4500.0,178.81,178.98,178.78,178.96,4500.0
2010-04-19 14:55:00,178.99,179.32,178.89,179.32,4400.0,178.99,179.32,178.89,179.32,4400.0
2010-04-19 15:00:00,179.42,179.74,179.35,179.39,6300.0,179.42,179.74,179.35,179.39,6300.0
2010-04-19 15:05:00,179.34,179.68,179.28,179.68,5600.0,179.34,179.68,179.28,179.68,5600.0
2010-04-19 15:10:00,179.54,179.76,179.37,179.48,12700.0,179.54,179.76,179.37,179.48,12700.0
2010-04-19 15:15:00,179.6,179.71,179.47,179.58,2400.0,179.6,179.71,179.47,179.58,2400.0
2010-04-19 15:20:00,179.57,179.61,179.35,179.61,4000.0,179.57,179.61,179.35,179.61,4000.0
2010-04-19 15:25:00,179.62,179.73,179.54,179.68,4300.0,179.62,179.73,179.54,179.68,4300.0
2010-04-19 15:30:00,179.65,179.75,179.47,179.72,7000.0,179.65,179.75,179.47,179.72,7000.0
2010-04-19 15:35:00,179.69,179.69,179.37,179.53,4200.0,179.69,179.69,179.37,179.53,4200.0
2010-04-19 15:40:00,179.5,179.58,179.4,179.55,6400.0,179.5,179.58,179.4,179.55,6400.0
2010-04-19 15:45:00,179.57,179.91,179.56,179.86,9300.0,179.57,179.91,179.56,179.86,9300.0
2010-04-19 15:50:00,179.81,179.87,179.7,179.79,8900.0,179.81,179.87,179.7,179.79,8900.0
2010-04-19 15:55:00,179.82,179.98,179.79,179.98,10900.0,179.82,179.98,179.79,179.98,10900.0
2010-04-20 09:30:00,180.17,180.99,180.17,180.96,3600.0,180.17,180.99,180.17,180.96,3600.0
2010-04-20 09:35:00,180.98,180.98,180.05,180.05,10600.0,180.98,180.98,180.05,180.05,10600.0
2010-04-20 09:40:00,180.02,180.02,179.67,179.67,1000.0,180.02,180.02,179.67,179.67,1000.0
2010-04-20 09:45:00,179.62,179.82,179.54,179.82,1500.0,179.62,179.82,179.54,179.82,1500.0
2010-04-20 09:50:00,179.82,179.99,179.76,179.99,2100.0,179.82,179.99,179.76,179.99,2100.0
2010-04-20 09:55:00,180.09,180.21,180.09,180.17,600.0,180.09,180.21,180.09,180.17,600.0
2010-04-20 10:00:00,180.09,180.09,179.84,179.86,1300.0,180.09,180.09,179.84,179.86,1300.0
2010-04-20 10:05:00,179.86,179.86,179.86,179.86,300.0,179.86,179.86,179.86,179.86,300.0
2010-04-20 10:10:00,179.86,179.87,179.77,179.82,1300.0,179.86,179.87,179.77,179.82,1300.0
2010-04-20 10:15:00,179.66,179.66,179.41,179.43,1300.0,179.66,179.66,179.41,179.43,1300.0
2010-04-20 10:20:00,179.49,179.69,179.2,179.62,4100.0,179.49,179.69,179.2,179.62,4100.0
2010-04-20 10:25:00,179.66,179.77,179.47,179.49,1900.0,179.66,179.77,179.47,179.49,1900.0
2010-04-20 10:30:00,179.49,179.72,179.49,179.64,800.0,179.49,179.72,179.49,179.64,800.0
2010-04-20 10:35:00,179.72,179.76,179.49,179.62,1900.0,179.72,179.76,179.49,179.62,1900.0
2010-04-20 10:40:00,179.65,179.99,179.56,179.93,3800.0,179.65,179.99,179.56,179.93,3800.0
2010-04-20 10:45:00,179.92,179.96,179.87,179.94,2200.0,179.92,179.96,179.87,179.94,2200.0
2010-04-20 10:50:00,179.94,180.04,179.9,180.04,1100.0,179.94,180.04,179.9,180.04,1100.0
2010-04-20 10:55:00,179.99,180.08,179.88,179.97,2500.0,179.99,180.08,179.88,179.97,2500.0
2010-04-20 11:00:00,179.91,180.1,179.91,180.0,800.0,179.91,180.1,179.91,180.0,800.0
2010-04-20 11:05:00,180.09,180.15,180.08,180.08,1400.0,180.09,180.15,180.08,180.08,1400.0
2010-04-20 11:10:00,180.15,180.31,180.12,180.12,1600.0,180.15,180.31,180.12,180.12,1600.0
2010-04-20 11:15:00,180.1,180.1,179.99,180.01,1500.0,180.1,180.1,179.99,180.01,1500.0
2010-04-20 11:20:00,180.1,180.13,180.06,180.08,1100.0,180.1,180.13,180.06,180.08,1100.0
2010-04-20 11:25:00,180.08,180.08,180.02,180.04,1100.0,180.08,180.08,180.02,180.04,1100.0
2010-04-20 11:30:00,180.04,180.04,179.88,179.88,800.0,180.04,180.04,179.88,179.88,800.0
2010-04-20 11:35:00,179.87,179.87,179.65,179.65,900.0,179.87,179.87,179.65,179.65,900.0
2010-04-20 11:40:00,179.68,179.9,179.68,179.9,1500.0,179.68,179.9,179.68,179.9,1500.0
2010-04-20 11:45:00,179.9,179.9,179.8,179.84,1200.0,179.9,179.9,179.8,179.84,1200.0
2010-04-20 11:50:00,179.91,180.05,179.91,180.0,2500.0,179.91,180.05,179.91,180.0,2500.0
2010-04-20 11:55:00,179.93,179.93,179.86,179.9,1400.0,179.93,179.93,179.86,179.9,1400.0
2010-04-20 12:00:00,179.99,180.01,179.99,180.01,400.0,179.99,180.01,179.99,180.01,400.0
2010-04-20 12:05:00,180.0,180.12,180.0,180.1,1600.0,180.0,180.12,180.0,180.1,1600.0
2010-04-20 12:10:00,180.1,180.1,179.86,179.88,3000.0,180.1,180.1,179.86,179.88,3000.0
2010-04-20 12:15:00,179.92,180.01,179.8,179.8,3700.0,179.92,180.01,179.8,179.8,3700.0
2010-04-20 12:20:00,179.86,179.86,179.64,179.75,3100.0,179.86,179.86,179.64,179.75,3100.0
2010-04-20 12:25:00,179.74,179.74,179.66,179.71,2600.0,179.74,179.74,179.66,179.71,2600.0
2010-04-20 12:30:00,179.71,179.89,179.7,179.84,1600.0,179.71,179.89,179.7,179.84,1600.0
2010-04-20 12:35:00,179.9,179.9,179.76,179.79,1500.0,179.9,179.9,179.76,179.79,1500.0
2010-04-20 12:40:00,179.79,179.82,179.77,179.79,700.0,179.79,179.82,179.77,179.79,700.0
2010-04-20 12:45:00,179.76,179.79,179.62,179.62,1500.0,179.76,179.79,179.62,179.62,1500.0
2010-04-20 12:50:00,179.62,179.83,179.62,179.75,2100.0,179.62,179.83,179.62,179.75,2100.0
2010-04-20 12:55:00,179.77,179.95,179.77,179.83,1000.0,179.77,179.95,179.77,179.83,1000.0
2010-04-20 13:00:00,179.98,179.98,179.84,179.84,1300.0,179.98,179.98,179.84,179.84,1300.0
2010-04-20 13:05:00,179.88,179.92,179.82,179.92,900.0,179.88,179.92,179.82,179.92,900.0
2010-04-20 13:10:00,179.88,179.91,179.81,179.81,1100.0,179.88,179.91,179.81,179.81,1100.0
2010-04-20 13:15:00,179.85,179.91,179.85,179.86,1700.0,179.85,179.91,179.85,179.86,1700.0
2010-04-20 13:20:00,179.86,179.86,179.66,179.66,4200.0,179.86,179.86,179.66,179.66,4200.0
2010-04-20 13:25:00,179.74,179.78,179.68,179.68,2600.0,179.74,179.78,179.68,179.68,2600.0
2010-04-20 13:30:00,179.68,179.69,179.65,179.65,700.0,179.68,179.69,179.65,179.65,700.0
2010-04-20 13:35:00,179.71,179.78,179.68,179.78,3000.0,179.71,179.78,179.68,179.78,3000.0
2010-04-20 13:40:00,179.75,179.92,179.7,179.7,2100.0,179.75,179.92,179.7,179.7,2100.0
2010-04-20 13:45:00,179.65,179.72,179.65,179.65,500.0,179.65,179.72,179.65,179.65,500.0
2010-04-20 13:50:00,179.71,179.75,179.69,179.7,2100.0,179.71,179.75,179.69,179.7,2100.0
2010-04-20 13:55:00,179.68,179.73,179.64,179.64,2200.0,179.68,179.73,179.64,179.64,2200.0
2010-04-20 14:00:00,179.64,179.7,179.64,179.66,1800.0,179.64,179.7,179.64,179.66,1800.0
2010-04-20 14:05:00,179.66,179.71,179.63,179.66,4000.0,179.66,179.71,179.63,179.66,4000.0
2010-04-20 14:10:00,179.63,179.68,179.61,179.62,1700.0,179.63,179.68,179.61,179.62,1700.0
2010-04-20 14:15:00,179.61,179.66,179.61,179.63,3600.0,179.61,179.66,179.61,179.63,3600.0
2010-04-20 14:20:00,179.64,179.7,179.61,179.7,5100.0,179.64,179.7,179.61,179.7,5100.0
2010-04-20 14:25:00,179.7,179.74,179.66,179.71,2700.0,179.7,179.74,179.66,179.71,2700.0
2010-04-20 14:30:00,179.71,179.71,179.52,179.52,6200.0,179.71,179.71,179.52,179.52,6200.0
2010-04-20 14:35:00,179.52,179.54,179.33,179.33,7200.0,179.52,179.54,179.33,179.33,7200.0
2010-04-20 14:40:00,179.29,179.37,179.22,179.31,6000.0,179.29,179.37,179.22,179.31,6000.0
2010-04-20 14:45:00,179.32,179.32,179.23,179.3,3200.0,179.32,179.32,179.23,179.3,3200.0
2010-04-20 14:50:00,179.3,179.33,179.26,179.33,5100.0,179.3,179.33,179.26,179.33,5100.0
2010-04-20 14:55:00,179.37,179.57,179.37,179.54,2300.0,179.37,179.57,179.37,179.54,2300.0
2010-04-20 15:00:00,179.46,179.69,179.46,179.6,4800.0,179.46,179.69,179.46,179.6,4800.0
2010-04-20 15:05:00,179.6,179.62,179.52,179.6,3000.0,179.6,179.62,179.52,179.6,3000.0
2010-04-20 15:10:00,179.59,179.66,179.51,179.51,3800.0,179.59,179.66,179.51,179.51,3800.0
2010-04-20 15:15:00,179.5,179.54,179.49,179.54,2900.0,179.5,179.54,179.49,179.54,2900.0
2010-04-20 15:20:00,179.54,179.57,179.44,179.44,4600.0,179.54,179.57,179.44,179.44,4600.0
2010-04-20 15:25:00,179.42,179.56,179.41,179.45,4300.0,179.42,179.56,179.41,179.45,4300.0
2010-04-20 15:30:00,179.46,179.58,179.41,179.58,3500.0,179.46,179.58,179.41,179.58,3500.0
2010-04-20 15:35:00,179.66,179.73,179.56,179.6,6000.0,179.66,179.73,179.56,179.6,6000.0
2010-04-20 15:40:00,179.57,179.57,179.37,179.49,8800.0,179.57,179.57,179.37,179.49,8800.0
2010-04-20 15:45:00,179.52,179.53,179.35,179.48,9000.0,179.52,179.53,179.35,179.48,9000.0
2010-04-20 15:50:00,179.48,179.53,179.42,179.52,6700.0,179.48,179.53,179.42,179.52,6700.0
2010-04-20 15:55:00,179.48,179.76,179.48,179.74,14700.0,179.48,179.76,179.48,179.74,14700.0
2010-04-21 09:30:00,179.99,179.99,179.54,179.84,2100.0,179.99,179.99,179.54,179.84,2100.0
2010-04-21 09:35:00,179.84,180.74,179.84,180.5,2100.0,179.84,180.74,179.84,180.5,2100.0
2010-04-21 09:40:00,180.42,180.66,180.18,180.21,1600.0,180.42,180.66,180.18,180.21,1600.0
2010-04-21 09:45:00,180.28,180.34,180.05,180.14,1000.0,180.28,180.34,180.05,180.14,1000.0
2010-04-21 09:50:00,180.28,180.28,180.1,180.21,900.0,180.28,180.28,180.1,180.21,900.0
2010-04-21 09:55:00,180.21,180.21,180.1,180.1,2500.0,180.21,180.21,180.1,180.1,2500.0
2010-04-21 10:00:00,180.17,180.17,180.0,180.0,1800.0,180.17,180.17,180.0,180.0,1800.0
2010-04-21 10:05:00,180.0,180.15,179.99,180.0,1600.0,180.0,180.15,179.99,180.0,1600.0
2010-04-21 10:10:00,179.91,180.05,179.73,180.05,1300.0,179.91,180.05,179.73,180.05,1300.0
2010-04-21 10:15:00,179.99,179.99,179.68,179.69,1900.0,179.99,179.99,179.68,179.69,1900.0
2010-04-21 10:20:00,179.62,179.67,179.56,179.65,2600.0,179.62,179.67,179.56,179.65,2600.0
2010-04-21 10:25:00,179.65,179.67,179.53,179.53,700.0,179.65,179.67,179.53,179.53,700.0
2010-04-21 10:30:00,179.51,179.52,179.15,179.24,3500.0,179.51,179.52,179.15,179.24,3500.0
2010-04-21 10:35:00,179.24,179.44,179.21,179.41,2800.0,179.24,179.44,179.21,179.41,2800.0
2010-04-21 10:40:00,179.56,179.81,179.56,179.71,1200.0,179.56,179.81,179.56,179.71,1200.0
2010-04-21 10:45:00,179.7,179.87,179.67,179.78,2900.0,179.7,179.87,179.67,179.78,2900.0
2010-04-21 10:50:00,179.75,179.95,179.73,179.81,2400.0,179.75,179.95,179.73,179.81,2400.0
2010-04-21 10:55:00,179.95,179.95,179.8,179.8,1400.0,179.95,179.95,179.8,179.8,1400.0
2010-04-21 11:00:00,179.77,180.0,179.73,180.0,3600.0,179.77,180.0,179.73,180.0,3600.0
2010-04-21 11:05:00,179.99,180.0,179.66,179.89,6000.0,179.99,180.0,179.66,179.89,6000.0
2010-04-21 11:10:00,179.76,179.89,179.76,179.81,1900.0,179.76,179.89,179.76,179.81,1900.0
2010-04-21 11:15:00,179.81,179.81,179.6,179.6,1200.0,179.81,179.81,179.6,179.6,1200.0
2010-04-21 11:20:00,179.6,179.73,179.59,179.72,2400.0,179.6,179.73,179.59,179.72,2400.0
2010-04-21 11:25:00,179.71,179.79,179.44,179.75,9800.0,179.71,179.79,179.44,179.75,9800.0
2010-04-21 11:30:00,179.84,179.84,179.17,179.31,3500.0,179.84,179.84,179.17,179.31,3500.0
2010-04-21 11:35:00,179.4,179.4,179.08,179.4,2000.0,179.4,179.4,179.08,179.4,2000.0
2010-04-21 11:40:00,179.43,179.43,179.31,179.41,900.0,179.43,179.43,179.31,179.41,900.0
2010-04-21 11:45:00,179.46,179.46,179.35,179.36,1500.0,179.46,179.46,179.35,179.36,1500.0
2010-04-21 11:50:00,179.33,179.33,179.23,179.23,600.0,179.33,179.33,179.23,179.23,600.0
2010-04-21 11:55:00,179.26,179.38,179.26,179.37,1900.0,179.26,179.38,179.26,179.37,1900.0
2010-04-21 12:00:00,179.2,179.39,179.2,179.35,2200.0,179.2,179.39,179.2,179.35,2200.0
2010-04-21 12:05:00,179.29,179.29,179.16,179.16,1500.0,179.29,179.29,179.16,179.16,1500.0
2010-04-21 12:10:00,179.2,179.31,179.15,179.25,2400.0,179.2,179.31,179.15,179.25,2400.0
2010-04-21 12:15:00,179.27,179.3,179.25,179.25,5500.0,179.27,179.3,179.25,179.25,5500.0
2010-04-21 12:20:00,179.21,179.21,179.2,179.2,900.0,179.21,179.21,179.2,179.2,900.0
2010-04-21 12:25:00,179.21,179.33,179.21,179.28,2400.0,179.21,179.33,179.21,179.28,2400.0
2010-04-21 12:30:00,179.28,179.56,179.28,179.56,2400.0,179.28,179.56,179.28,179.56,2400.0
2010-04-21 12:35:00,179.54,179.56,179.43,179.54,2500.0,179.54,179.56,179.43,179.54,2500.0
2010-04-21 12:40:00,179.48,179.82,179.48,179.67,2700.0,179.48,179.82,179.48,179.67,2700.0
2010-04-21 12:45:00,179.81,179.81,179.68,179.75,1500.0,179.81,179.81,179.68,179.75,1500.0
2010-04-21 12:50:00,179.75,179.75,179.61,179.61,1600.0,179.75,179.75,179.61,179.61,1600.0
2010-04-21 12:55:00,179.63,179.63,179.58,179.58,1300.0,179.63,179.63,179.58,179.58,1300.0
2010-04-21 13:00:00,179.56,179.72,179.56,179.72,900.0,179.56,179.72,179.56,179.72,900.0
2010-04-21 13:05:00,179.68,179.8,179.68,179.69,2600.0,179.68,179.8,179.68,179.69,2600.0
2010-04-21 13:10:00,179.6,179.6,179.49,179.6,400.0,179.6,179.6,179.49,179.6,400.0
2010-04-21 13:15:00,179.6,179.68,179.56,179.66,2900.0,179.6,179.68,179.56,179.66,2900.0
2010-04-21 13:20:00,179.73,179.92,179.73,179.83,1000.0,179.73,179.92,179.73,179.83,1000.0
2010-04-21 13:25:00,179.98,180.0,179.85,179.94,3300.0,179.98,180.0,179.85,179.94,3300.0
2010-04-21 13:30:00,179.93,180.32,179.93,180.32,2500.0,179.93,180.32,179.93,180.32,2500.0
2010-04-21 13:35:00,180.31,180.42,180.24,180.42,2800.0,180.31,180.42,180.24,180.42,2800.0
2010-04-21 13:40:00,180.45,180.49,180.35,180.45,1000.0,180.45,180.49,180.35,180.45,1000.0
2010-04-21 13:45:00,180.35,180.98,180.35,180.98,5600.0,180.35,180.98,180.35,180.98,5600.0
2010-04-21 13:50:00,180.85,180.96,180.8,180.92,2800.0,180.85,180.96,180.8,180.92,2800.0
2010-04-21 13:55:00,180.9,181.32,180.81,181.31,3500.0,180.9,181.32,180.81,181.31,3500.0
2010-04-21 14:00:00,181.28,181.28,181.02,181.05,4900.0,181.28,181.28,181.02,181.05,4900.0
2010-04-21 14:05:00,181.05,181.05,180.68,180.68,1200.0,181.05,181.05,180.68,180.68,1200.0
2010-04-21 14:10:00,180.6,180.6,180.36,180.36,1300.0,180.6,180.6,180.36,180.36,1300.0
2010-04-21 14:15:00,180.45,180.45,180.15,180.22,2500.0,180.45,180.45,180.15,180.22,2500.0
2010-04-21 14:20:00,180.24,180.24,180.07,180.07,1600.0,180.24,180.24,180.07,180.07,1600.0
2010-04-21 14:25:00,180.02,180.16,179.99,180.05,2200.0,180.02,180.16,179.99,180.05,2200.0
2010-04-21 14:30:00,180.12,180.28,180.05,180.22,3100.0,180.12,180.28,180.05,180.22,3100.0
2010-04-21 14:35:00,180.22,180.22,179.96,179.99,4700.0,180.22,180.22,179.96,179.99,4700.0
2010-04-21 14:40:00,180.04,180.26,180.04,180.12,3700.0,180.04,180.26,180.04,180.12,3700.0
2010-04-21 14:45:00,180.16,180.43,180.11,180.34,5400.0,180.16,180.43,180.11,180.34,5400.0
2010-04-21 14:50:00,180.36,180.41,180.29,180.39,2600.0,180.36,180.41,180.29,180.39,2600.0
2010-04-21 14:55:00,180.38,180.52,180.3,180.47,3900.0,180.38,180.52,180.3,180.47,3900.0
2010-04-21 15:00:00,180.53,180.72,180.53,180.63,4700.0,180.53,180.72,180.53,180.63,4700.0
2010-04-21 15:05:00,180.69,180.91,180.59,180.91,5700.0,180.69,180.91,180.59,180.91,5700.0
2010-04-21 15:10:00,180.95,180.96,180.62,180.76,4800.0,180.95,180.96,180.62,180.76,4800.0
2010-04-21 15:15:00,180.79,180.99,180.79,180.88,3000.0,180.79,180.99,180.79,180.88,3000.0
2010-04-21 15:20:00,180.82,180.82,180.49,180.59,1700.0,180.82,180.82,180.49,180.59,1700.0
2010-04-21 15:25:00,180.56,180.6,180.42,180.49,6300.0,180.56,180.6,180.42,180.49,6300.0
2010-04-21 15:30:00,180.52,180.91,180.52,180.91,5500.0,180.52,180.91,180.52,180.91,5500.0
2010-04-21 15:35:00,180.89,180.97,180.83,180.89,3100.0,180.89,180.97,180.83,180.89,3100.0
2010-04-21 15:40:00,180.86,181.15,180.78,181.13,6900.0,180.86,181.15,180.78,181.13,6900.0
2010-04-21 15:45:00,181.06,181.12,181.01,181.02,9700.0,181.06,181.12,181.01,181.02,9700.0
2010-04-21 15:50:00,181.02,181.14,180.9,181.11,11700.0,181.02,181.14,180.9,181.11,11700.0
2010-04-21 15:55:00,181.13,181.13,181.01,181.01,10600.0,181.13,181.13,181.01,181.01,10600.0
2010-04-22 09:30:00,180.05,180.97,180.05,180.97,4600.0,180.05,180.97,180.05,180.97,4600.0
2010-04-22 09:35:00,180.89,181.49,180.89,181.32,8300.0,180.89,181.49,180.89,181.32,8300.0
2010-04-22 09:40:00,180.89,180.89,180.46,180.46,2900.0,180.89,180.89,180.46,180.46,2900.0
2010-04-22 09:45:00,180.44,180.44,180.05,180.08,3000.0,180.44,180.44,180.05,180.08,3000.0
2010-04-22 09:50:00,180.19,180.44,180.12,180.35,3900.0,180.19,180.44,180.12,180.35,3900.0
2010-04-22 09:55:00,180.4,181.02,180.37,180.93,1900.0,180.4,181.02,180.37,180.93,1900.0
2010-04-22 10:00:00,181.09,181.31,180.93,181.31,6400.0,181.09,181.31,180.93,181.31,6400.0
2010-04-22 10:05:00,181.35,181.95,181.35,181.63,7700.0,181.35,181.95,181.35,181.63,7700.0
2010-04-22 10:10:00,181.6,181.74,181.44,181.48,3500.0,181.6,181.74,181.44,181.48,3500.0
2010-04-22 10:15:00,181.52,181.76,181.05,181.23,5400.0,181.52,181.76,181.05,181.23,5400.0
2010-04-22 10:20:00,181.23,181.23,181.04,181.05,1400.0,181.23,181.23,181.04,181.05,1400.0
2010-04-22 10:25:00,181.09,182.05,181.09,182.01,17500.0,181.09,182.05,181.09,182.01,17500.0
2010-04-22 10:30:00,181.99,182.6,181.8,182.6,11900.0,181.99,182.6,181.8,182.6,11900.0
2010-04-22 10:35:00,182.59,183.27,182.39,183.04,8400.0,182.59,183.27,182.39,183.04,8400.0
2010-04-22 10:40:00,183.04,183.15,182.87,183.0,4300.0,183.04,183.15,182.87,183.0,4300.0
2010-04-22 10:45:00,183.06,183.08,182.69,182.69,8300.0,183.06,183.08,182.69,182.69,8300.0
2010-04-22 10:50:00,182.69,182.69,182.16,182.21,2500.0,182.69,182.69,182.16,182.21,2500.0
2010-04-22 10:55:00,182.19,182.21,181.68,181.75,5100.0,182.19,182.21,181.68,181.75,5100.0
2010-04-22 11:00:00,181.75,181.82,181.42,181.42,5900.0,181.75,181.82,181.42,181.42,5900.0
2010-04-22 11:05:00,181.46,181.52,181.4,181.45,8100.0,181.46,181.52,181.4,181.45,8100.0
2010-04-22 11:10:00,181.45,181.48,181.25,181.4,15900.0,181.45,181.48,181.25,181.4,15900.0
2010-04-22 11:15:00,181.31,181.34,181.0,181.01,8100.0,181.31,181.34,181.0,181.01,8100.0
2010-04-22 11:20:00,181.06,181.08,180.9,180.99,9000.0,181.06,181.08,180.9,180.99,9000.0
2010-04-22 11:25:00,180.98,181.05,180.82,180.91,6500.0,180.98,181.05,180.82,180.91,6500.0
2010-04-22 11:30:00,181.0,181.03,180.82,181.0,3700.0,181.0,181.03,180.82,181.0,3700.0
2010-04-22 11:35:00,180.97,181.1,180.94,181.1,3300.0,180.97,181.1,180.94,181.1,3300.0
2010-04-22 11:40:00,181.13,181.13,180.96,180.96,1300.0,181.13,181.13,180.96,180.96,1300.0
2010-04-22 11:45:00,180.96,181.1,180.85,180.85,7900.0,180.96,181.1,180.85,180.85,7900.0
2010-04-22 11:50:00,180.85,180.85,180.61,180.61,6600.0,180.85,180.85,180.61,180.61,6600.0
2010-04-22 11:55:00,180.6,180.78,180.6,180.69,1400.0,180.6,180.78,180.6,180.69,1400.0
2010-04-22 12:00:00,180.74,180.88,180.74,180.85,1400.0,180.74,180.88,180.74,180.85,1400.0
2010-04-22 12:05:00,180.9,181.05,180.88,181.03,1500.0,180.9,181.05,180.88,181.03,1500.0
2010-04-22 12:10:00,181.09,181.09,180.88,180.95,1400.0,181.09,181.09,180.88,180.95,1400.0
2010-04-22 12:15:00,180.95,180.95,180.88,180.88,1000.0,180.95,180.95,180.88,180.88,1000.0
2010-04-22 12:20:00,180.94,181.17,180.91,181.17,2300.0,180.94,181.17,180.91,181.17,2300.0
2010-04-22 12:25:00,181.2,181.24,181.07,181.07,2800.0,181.2,181.24,181.07,181.07,2800.0
2010-04-22 12:30:00,181.03,181.03,180.96,180.96,900.0,181.03,181.03,180.96,180.96,900.0
2010-04-22 12:35:00,180.99,181.01,180.92,180.96,2700.0,180.99,181.01,180.92,180.96,2700.0
2010-04-22 12:40:00,180.96,180.96,180.82,180.84,2000.0,180.96,180.96,180.82,180.84,2000.0
2010-04-22 12:45:00,180.8,180.86,180.63,180.63,1200.0,180.8,180.86,180.63,180.63,1200.0
2010-04-22 12:50:00,180.63,180.63,180.5,180.52,1900.0,180.63,180.63,180.5,180.52,1900.0
2010-04-22 12:55:00,180.59,180.65,180.49,180.49,1100.0,180.59,180.65,180.49,180.49,1100.0
2010-04-22 13:00:00,180.48,180.78,180.45,180.78,1500.0,180.48,180.78,180.45,180.78,1500.0
2010-04-22 13:05:00,180.8,180.92,180.73,180.87,2800.0,180.8,180.92,180.73,180.87,2800.0
2010-04-22 13:10:00,180.92,180.97,180.81,180.81,2200.0,180.92,180.97,180.81,180.81,2200.0
2010-04-22 13:15:00,180.91,181.19,180.91,180.91,3600.0,180.91,181.19,180.91,180.91,3600.0
2010-04-22 13:20:00,180.99,181.19,180.88,180.99,3000.0,180.99,181.19,180.88,180.99,3000.0
2010-04-22 13:25:00,180.99,181.09,180.9,181.09,2100.0,180.99,181.09,180.9,181.09,2100.0
2010-04-22 13:30:00,181.08,181.08,180.89,180.94,2600.0,181.08,181.08,180.89,180.94,2600.0
2010-04-22 13:35:00,180.99,181.02,180.99,181.02,200.0,180.99,181.02,180.99,181.02,200.0
2010-04-22 13:40:00,180.97,181.07,180.92,181.01,2000.0,180.97,181.07,180.92,181.01,2000.0
2010-04-22 13:45:00,181.07,181.45,181.0,181.34,15200.0,181.07,181.45,181.0,181.34,15200.0
2010-04-22 13:50:00,181.37,181.5,181.34,181.46,5000.0,181.37,181.5,181.34,181.46,5000.0
2010-04-22 13:55:00,181.5,181.73,181.42,181.73,6100.0,181.5,181.73,181.42,181.73,6100.0
2010-04-22 14:00:00,181.73,181.86,181.69,181.69,2200.0,181.73,181.86,181.69,181.69,2200.0
2010-04-22 14:05:00,181.65,181.87,181.59,181.87,1700.0,181.65,181.87,181.59,181.87,1700.0
2010-04-22 14:10:00,181.87,181.87,181.67,181.68,3900.0,181.87,181.87,181.67,181.68,3900.0
2010-04-22 14:15:00,181.75,181.9,181.65,181.68,6700.0,181.75,181.9,181.65,181.68,6700.0
2010-04-22 14:20:00,181.68,181.68,181.43,181.43,1500.0,181.68,181.68,181.43,181.43,1500.0
2010-04-22 14:25:00,181.5,181.99,181.5,181.94,6500.0,181.5,181.99,181.5,181.94,6500.0
2010-04-22 14:30:00,181.99,182.12,181.89,181.99,6100.0,181.99,182.12,181.89,181.99,6100.0
2010-04-22 14:35:00,181.99,181.99,181.64,181.64,2400.0,181.99,181.99,181.64,181.64,2400.0
2010-04-22 14:40:00,181.58,181.8,181.53,181.75,4200.0,181.58,181.8,181.53,181.75,4200.0
2010-04-22 14:45:00,181.75,181.87,181.75,181.77,1700.0,181.75,181.87,181.75,181.77,1700.0
2010-04-22 14:50:00,181.74,181.75,181.52,181.52,1700.0,181.74,181.75,181.52,181.52,1700.0
2010-04-22 14:55:00,181.62,181.67,181.45,181.67,3000.0,181.62,181.67,181.45,181.67,3000.0
2010-04-22 15:00:00,181.63,181.86,181.63,181.76,3800.0,181.63,181.86,181.63,181.76,3800.0
2010-04-22 15:05:00,181.86,182.09,181.86,182.06,4600.0,181.86,182.09,181.86,182.06,4600.0
2010-04-22 15:10:00,182.08,182.15,182.01,182.1,4600.0,182.08,182.15,182.01,182.1,4600.0
2010-04-22 15:15:00,182.1,182.37,182.1,182.32,9100.0,182.1,182.37,182.1,182.32,9100.0
2010-04-22 15:20:00,182.37,182.75,182.37,182.75,4800.0,182.37,182.75,182.37,182.75,4800.0
2010-04-22 15:25:00,182.74,182.83,182.65,182.76,9900.0,182.74,182.83,182.65,182.76,9900.0
2010-04-22 15:30:00,182.73,182.78,182.45,182.46,8500.0,182.73,182.78,182.45,182.46,8500.0
2010-04-22 15:35:00,182.43,182.49,182.16,182.16,3300.0,182.43,182.49,182.16,182.16,3300.0
2010-04-22 15:40:00,182.18,182.58,182.15,182.58,9000.0,182.18,182.58,182.15,182.58,9000.0
2010-04-22 15:45:00,182.56,182.71,182.39,182.63,7600.0,182.56,182.71,182.39,182.63,7600.0
2010-04-22 15:50:00,182.59,182.73,182.42,182.53,9900.0,182.59,182.73,182.42,182.53,9900.0
2010-04-22 15:55:00,182.46,182.47,182.23,182.29,11500.0,182.46,182.47,182.23,182.29,11500.0
2010-04-23 09:30:00,182.05,182.06,182.05,182.06,1300.0,182.05,182.06,182.05,182.06,1300.0
2010-04-23 09:35:00,182.24,182.37,181.91,181.91,6400.0,182.24,182.37,181.91,181.91,6400.0
2010-04-23 09:40:00,182.11,182.11,181.77,181.82,800.0,182.11,182.11,181.77,181.82,800.0
2010-04-23 09:45:00,181.76,181.93,181.75,181.9,3400.0,181.76,181.93,181.75,181.9,3400.0
2010-04-23 09:50:00,181.91,182.82,181.87,182.68,3800.0,181.91,182.82,181.87,182.68,3800.0
2010-04-23 09:55:00,182.58,182.88,182.41,182.74,4200.0,182.58,182.88,182.41,182.74,4200.0
2010-04-23 10:00:00,182.83,182.94,182.44,182.57,8400.0,182.83,182.94,182.44,182.57,8400.0
2010-04-23 10:05:00,182.57,182.93,182.57,182.92,2500.0,182.57,182.93,182.57,182.92,2500.0
2010-04-23 10:10:00,182.89,182.89,182.61,182.77,3400.0,182.89,182.89,182.61,182.77,3400.0
2010-04-23 10:15:00,182.85,183.03,182.75,182.99,1900.0,182.85,183.03,182.75,182.99,1900.0
2010-04-23 10:20:00,182.99,183.05,182.7,182.81,5500.0,182.99,183.05,182.7,182.81,5500.0
2010-04-23 10:25:00,182.69,182.97,182.69,182.9,5700.0,182.69,182.97,182.69,182.9,5700.0
2010-04-23 10:30:00,182.85,182.85,182.19,182.19,9600.0,182.85,182.85,182.19,182.19,9600.0
2010-04-23 10:35:00,182.16,182.63,182.15,182.63,700.0,182.16,182.63,182.15,182.63,700.0
2010-04-23 10:40:00,182.63,182.64,182.34,182.35,1300.0,182.63,182.64,182.34,182.35,1300.0
2010-04-23 10:45:00,182.39,182.58,182.36,182.58,2100.0,182.39,182.58,182.36,182.58,2100.0
2010-04-23 10:50:00,182.54,182.58,182.47,182.47,3300.0,182.54,182.58,182.47,182.47,3300.0
2010-04-23 10:55:00,182.47,182.49,182.01,182.27,1800.0,182.47,182.49,182.01,182.27,1800.0
2010-04-23 11:00:00,182.19,182.26,182.14,182.17,2400.0,182.19,182.26,182.14,182.17,2400.0
2010-04-23 11:05:00,182.09,182.33,182.04,182.31,1600.0,182.09,182.33,182.04,182.31,1600.0
2010-04-23 11:10:00,182.52,182.63,182.41,182.63,900.0,182.52,182.63,182.41,182.63,900.0
2010-04-23 11:15:00,182.69,182.69,182.58,182.68,1200.0,182.69,182.69,182.58,182.68,1200.0
2010-04-23 11:20:00,182.68,182.69,182.35,182.35,1500.0,182.68,182.69,182.35,182.35,1500.0
2010-04-23 11:25:00,182.12,182.26,182.12,182.13,2100.0,182.12,182.26,182.12,182.13,2100.0
2010-04-23 11:30:00,182.14,182.24,182.06,182.07,1500.0,182.14,182.24,182.06,182.07,1500.0
2010-04-23 11:35:00,181.95,182.15,181.93,182.05,800.0,181.95,182.15,181.93,182.05,800.0
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 11:45:00,182.02,182.02,182.02,182.02,0.0,182.02,182.02,182.02,182.02,0.0
2010-04-23 11:50:00,182.11,182.21,182.08,182.13,1700.0,182.11,182.21,182.08,182.13,1700.0
2010-04-23 11:55:00,182.14,182.16,181.97,182.16,1400.0,182.14,182.16,181.97,182.16,1400.0
2010-04-23 12:00:00,182.19,182.19,182.12,182.12,1700.0,182.19,182.19,182.12,182.12,1700.0
2010-04-23 12:05:00,182.1,182.1,182.06,182.06,700.0,182.1,182.1,182.06,182.06,700.0
2010-04-23 12:10:00,182.03,182.1,181.99,182.1,900.0,182.03,182.1,181.99,182.1,900.0
2010-04-23 12:15:00,182.1,182.1,181.97,181.97,900.0,182.1,182.1,181.97,181.97,900.0
2010-04-23 12:20:00,182.02,182.02,181.86,181.86,800.0,182.02,182.02,181.86,181.86,800.0
2010-04-23 12:25:00,181.9,181.92,181.82,181.82,400.0,181.9,181.92,181.82,181.82,400.0
2010-04-23 12:30:00,181.92,181.92,181.88,181.88,200.0,181.92,181.92,181.88,181.88,200.0
2010-04-23 12:35:00,181.92,181.92,181.87,181.87,500.0,181.92,181.92,181.87,181.87,500.0
2010-04-23 12:40:00,181.88,181.91,181.82,181.87,1600.0,181.88,181.91,181.82,181.87,1600.0
2010-04-23 12:45:00,181.87,181.87,181.82,181.85,500.0,181.87,181.87,181.82,181.85,500.0
2010-04-23 12:50:00,181.82,181.82,181.67,181.71,1100.0,181.82,181.82,181.67,181.71,1100.0
2010-04-23 12:55:00,181.75,182.01,181.75,182.01,400.0,181.75,182.01,181.75,182.01,400.0
2010-04-23 13:00:00,182.05,182.08,181.98,181.98,400.0,182.05,182.08,181.98,181.98,400.0
2010-04-23 13:05:00,182.07,182.46,182.07,182.37,2900.0,182.07,182.46,182.07,182.37,2900.0
2010-04-23 13:10:00,182.4,182.6,182.34,182.6,4300.0,182.4,182.6,182.34,182.6,4300.0
2010-04-23 13:15:00,182.59,182.59,182.49,182.58,300.0,182.59,182.59,182.49,182.58,300.0
2010-04-23 13:20:00,182.58,182.58,182.37,182.54,6600.0,182.58,182.58,182.37,182.54,6600.0
2010-04-23 13:25:00,182.54,182.6,182.5,182.6,800.0,182.54,182.6,182.5,182.6,800.0
2010-04-23 13:30:00,182.54,182.63,182.54,182.62,1100.0,182.54,182.63,182.54,182.62,1100.0
2010-04-23 13:35:00,182.63,182.63,182.47,182.47,2100.0,182.63,182.63,182.47,182.47,2100.0
2010-04-23 13:40:00,182.49,182.52,182.45,182.45,2400.0,182.49,182.52,182.45,182.45,2400.0
2010-04-23 13:45:00,182.44,182.66,182.44,182.6,1200.0,182.44,182.66,182.44,182.6,1200.0
2010-04-23 13:50:00,182.67,182.73,182.6,182.73,1500.0,182.67,182.73,182.6,182.73,1500.0
2010-04-23 13:55:00,182.67,183.01,182.67,182.95,2100.0,182.67,183.01,182.67,182.95,2100.0
2010-04-23 14:00:00,182.95,182.96,182.84,182.84,2800.0,182.95,182.96,182.84,182.84,2800.0
2010-04-23 14:05:00,182.83,182.83,182.6,182.64,1400.0,182.83,182.83,182.6,182.64,1400.0
2010-04-23 14:10:00,182.61,182.77,182.61,182.77,1800.0,182.61,182.77,182.61,182.77,1800.0
2010-04-23 14:15:00,182.8,182.81,182.66,182.66,2500.0,182.8,182.81,182.66,182.66,2500.0
2010-04-23 14:20:00,182.66,182.81,182.66,182.78,1100.0,182.66,182.81,182.66,182.78,1100.0
2010-04-23 14:25:00,182.77,182.78,182.71,182.75,800.0,182.77,182.78,182.71,182.75,800.0
2010-04-23 14:30:00,182.69,182.73,182.58,182.67,2800.0,182.69,182.73,182.58,182.67,2800.0
2010-04-23 14:35:00,182.68,182.76,182.63,182.71,1500.0,182.68,182.76,182.63,182.71,1500.0
2010-04-23 14:40:00,182.75,182.89,182.7,182.89,900.0,182.75,182.89,182.7,182.89,900.0
2010-04-23 14:45:00,182.89,182.94,182.89,182.94,400.0,182.89,182.94,182.89,182.94,400.0
2010-04-23 14:50:00,182.96,183.03,182.88,183.02,3900.0,182.96,183.03,182.88,183.02,3900.0
2010-04-23 14:55:00,183.02,183.07,182.86,182.98,3200.0,183.02,183.07,182.86,182.98,3200.0
2010-04-23 15:00:00,183.0,183.11,182.98,183.08,2400.0,183.0,183.11,182.98,183.08,2400.0
2010-04-23 15:05:00,183.03,183.03,182.94,182.94,1100.0,183.03,183.03,182.94,182.94,1100.0
2010-04-23 15:10:00,182.99,183.16,182.99,183.15,2300.0,182.99,183.16,182.99,183.15,2300.0
2010-04-23 15:15:00,183.17,183.23,183.13,183.14,1100.0,183.17,183.23,183.13,183.14,1100.0
2010-04-23 15:20:00,183.14,183.3,183.01,183.3,17900.0,183.14,183.3,183.01,183.3,17900.0
2010-04-23 15:25:00,183.29,183.37,183.28,183.32,4600.0,183.29,183.37,183.28,183.32,4600.0
2010-04-23 15:30:00,183.38,183.38,183.37,183.38,1700.0,183.38,183.38,183.37,183.38,1700.0
2010-04-23 15:35:00,183.35,183.45,183.34,183.45,2500.0,183.35,183.45,183.34,183.45,2500.0
2010-04-23 15:40:00,183.46,183.52,183.26,183.4,7700.0,183.46,183.52,183.26,183.4,7700.0
2010-04-23 15:45:00,183.45,183.74,183.45,183.72,8100.0,183.45,183.74,183.45,183.72,8100.0
2010-04-23 15:50:00,183.72,184.02,183.66,184.02,8400.0,183.72,184.02,183.66,184.02,8400.0
2010-04-23 15:55:00,184.03,184.07,183.92,183.92,19800.0,184.03,184.07,183.92,183.92,19800.0
2010-04-26 09:30:00,184.98,185.0,183.54,184.01,4400.0,184.98,185.0,183.54,184.01,4400.0
2010-04-26 09:35:00,183.98,184.09,183.98,184.09,1400.0,183.98,184.09,183.98,184.09,1400.0
2010-04-26 09:40:00,184.04,184.45,184.04,184.23,1800.0,184.04,184.45,184.04,184.23,1800.0
2010-04-26 09:45:00,184.23,184.32,184.18,184.32,1500.0,184.23,184.32,184.18,184.32,1500.0
2010-04-26 09:50:00,184.25,184.34,184.08,184.08,1600.0,184.25,184.34,184.08,184.08,1600.0
2010-04-26 09:55:00,183.99,184.23,183.97,184.23,1900.0,183.99,184.23,183.97,184.23,1900.0
2010-04-26 10:00:00,184.24,184.28,184.08,184.18,1800.0,184.24,184.28,184.08,184.18,1800.0
2010-04-26 10:05:00,184.26,184.28,184.11,184.28,3600.0,184.26,184.28,184.11,184.28,3600.0
2010-04-26 10:10:00,184.25,184.44,184.25,184.4,3100.0,184.25,184.44,184.25,184.4,3100.0
2010-04-26 10:15:00,184.51,184.51,184.06,184.2,2800.0,184.51,184.51,184.06,184.2,2800.0
2010-04-26 10:20:00,184.13,184.57,184.13,184.47,4100.0,184.13,184.57,184.13,184.47,4100.0
2010-04-26 10:25:00,184.56,184.57,184.56,184.57,400.0,184.56,184.57,184.56,184.57,400.0
2010-04-26 10:30:00,184.51,184.73,184.51,184.67,700.0,184.51,184.73,184.51,184.67,700.0
2010-04-26 10:35:00,184.61,184.62,184.23,184.24,2600.0,184.61,184.62,184.23,184.24,2600.0
2010-04-26 10:40:00,184.17,184.17,183.89,183.92,4600.0,184.17,184.17,183.89,183.92,4600.0
2010-04-26 10:45:00,183.87,183.94,183.74,183.74,2100.0,183.87,183.94,183.74,183.74,2100.0
2010-04-26 10:50:00,183.74,184.02,183.66,184.02,1400.0,183.74,184.02,183.66,184.02,1400.0
2010-04-26 10:55:00,184.15,184.16,183.68,183.68,2900.0,184.15,184.16,183.68,183.68,2900.0
2010-04-26 11:00:00,183.68,184.06,183.67,184.06,1000.0,183.68,184.06,183.67,184.06,1000.0
2010-04-26 11:05:00,184.13,184.13,184.02,184.03,1800.0,184.13,184.13,184.02,184.03,1800.0
2010-04-26 11:10:00,184.01,184.16,184.01,184.16,2100.0,184.01,184.16,184.01,184.16,2100.0
2010-04-26 11:15:00,184.1,184.25,184.1,184.16,2400.0,184.1,184.25,184.1,184.16,2400.0
2010-04-26 11:20:00,184.16,184.18,184.04,184.14,1500.0,184.16,184.18,184.04,184.14,1500.0
2010-04-26 11:25:00,184.06,184.15,184.06,184.15,800.0,184.06,184.15,184.06,184.15,800.0
2010-04-26 11:30:00,184.19,184.19,184.09,184.12,900.0,184.19,184.19,184.09,184.12,900.0
2010-04-26 11:35:00,184.07,184.13,184.01,184.1,2100.0,184.07,184.13,184.01,184.1,2100.0
2010-04-26 11:40:00,184.11,184.11,183.95,183.95,2200.0,184.11,184.11,183.95,183.95,2200.0
2010-04-26 11:45:00,183.9,183.99,183.9,183.99,200.0,183.9,183.99,183.9,183.99,200.0
2010-04-26 11:50:00,183.93,183.94,183.83,183.83,1200.0,183.93,183.94,183.83,183.83,1200.0
2010-04-26 11:55:00,183.87,183.87,183.61,183.64,2200.0,183.87,183.87,183.61,183.64,2200.0
2010-04-26 12:00:00,183.75,183.76,183.7,183.76,500.0,183.75,183.76,183.7,183.76,500.0
2010-04-26 12:05:00,183.78,183.8,183.78,183.8,1000.0,183.78,183.8,183.78,183.8,1000.0
2010-04-26 12:10:00,183.76,183.85,183.75,183.81,2300.0,183.76,183.85,183.75,183.81,2300.0
2010-04-26 12:15:00,183.81,183.81,183.74,183.74,2700.0,183.81,183.81,183.74,183.74,2700.0
2010-04-26 12:20:00,183.79,183.8,183.71,183.8,700.0,183.79,183.8,183.71,183.8,700.0
2010-04-26 12:25:00,183.8,183.83,183.8,183.83,800.0,183.8,183.83,183.8,183.83,800.0
2010-04-26 12:30:00,183.87,184.1,183.87,184.1,2500.0,183.87,184.1,183.87,184.1,2500.0
2010-04-26 12:35:00,184.03,184.22,184.03,184.22,2800.0,184.03,184.22,184.03,184.22,2800.0
2010-04-26 12:40:00,184.19,184.28,184.15,184.25,3600.0,184.19,184.28,184.15,184.25,3600.0
2010-04-26 12:45:00,184.22,184.34,184.2,184.34,3200.0,184.22,184.34,184.2,184.34,3200.0
2010-04-26 12:50:00,184.39,184.5,184.39,184.49,1500.0,184.39,184.5,184.39,184.49,1500.0
2010-04-26 12:55:00,184.5,184.63,184.49,184.59,1800.0,184.5,184.63,184.49,184.59,1800.0
2010-04-26 13:00:00,184.74,184.81,184.74,184.81,600.0,184.74,184.81,184.74,184.81,600.0
2010-04-26 13:05:00,184.89,184.89,184.64,184.64,2100.0,184.89,184.89,184.64,184.64,2100.0
2010-04-26 13:10:00,184.62,184.73,184.62,184.72,700.0,184.62,184.73,184.62,184.72,700.0
2010-04-26 13:15:00,184.69,184.78,184.66,184.78,1400.0,184.69,184.78,184.66,184.78,1400.0
2010-04-26 13:20:00,184.76,184.87,184.76,184.87,200.0,184.76,184.87,184.76,184.87,200.0
2010-04-26 13:25:00,184.87,184.87,184.87,184.87,100.0,184.87,184.87,184.87,184.87,100.0
2010-04-26 13:30:00,184.86,184.87,184.73,184.73,2200.0,184.86,184.87,184.73,184.73,2200.0
2010-04-26 13:35:00,184.61,184.73,184.56,184.73,1300.0,184.61,184.73,184.56,184.73,1300.0
2010-04-26 13:40:00,184.79,184.84,184.79,184.84,500.0,184.79,184.84,184.79,184.84,500.0
2010-04-26 13:45:00,184.88,184.99,184.85,184.99,1800.0,184.88,184.99,184.85,184.99,1800.0
2010-04-26 13:50:00,184.97,184.99,184.92,184.92,2800.0,184.97,184.99,184.92,184.92,2800.0
2010-04-26 13:55:00,184.96,185.0,184.95,184.95,900.0,184.96,185.0,184.95,184.95,900.0
2010-04-26 14:00:00,184.97,184.97,184.86,184.9,2200.0,184.97,184.97,184.86,184.9,2200.0
2010-04-26 14:05:00,184.85,185.0,184.85,184.95,2000.0,184.85,185.0,184.85,184.95,2000.0
2010-04-26 14:10:00,185.0,185.21,184.91,185.21,2600.0,185.0,185.21,184.91,185.21,2600.0
2010-04-26 14:15:00,185.21,185.38,185.21,185.3,3300.0,185.21,185.38,185.21,185.3,3300.0
2010-04-26 14:20:00,185.28,185.36,185.25,185.36,2200.0,185.28,185.36,185.25,185.36,2200.0
2010-04-26 14:25:00,185.47,185.47,185.27,185.35,10100.0,185.47,185.47,185.27,185.35,10100.0
2010-04-26 14:30:00,185.33,185.36,185.31,185.34,4000.0,185.33,185.36,185.31,185.34,4000.0
2010-04-26 14:35:00,185.3,185.35,185.24,185.34,5800.0,185.3,185.35,185.24,185.34,5800.0
2010-04-26 14:40:00,185.33,185.33,185.13,185.15,2100.0,185.33,185.33,185.13,185.15,2100.0
2010-04-26 14:45:00,185.15,185.17,185.15,185.15,2200.0,185.15,185.17,185.15,185.15,2200.0
2010-04-26 14:50:00,185.25,185.25,185.16,185.16,1100.0,185.25,185.25,185.16,185.16,1100.0
2010-04-26 14:55:00,185.15,185.21,185.13,185.16,3000.0,185.15,185.21,185.13,185.16,3000.0
2010-04-26 15:00:00,185.1,185.24,185.03,185.14,5700.0,185.1,185.24,185.03,185.14,5700.0
2010-04-26 15:05:00,185.1,185.2,185.1,185.19,3600.0,185.1,185.2,185.1,185.19,3600.0
2010-04-26 15:10:00,185.16,185.16,184.98,185.03,2000.0,185.16,185.16,184.98,185.03,2000.0
2010-04-26 15:15:00,184.92,185.24,184.92,185.14,7000.0,184.92,185.24,184.92,185.14,7000.0
2010-04-26 15:20:00,185.16,185.26,185.05,185.2,5100.0,185.16,185.26,185.05,185.2,5100.0
2010-04-26 15:25:00,185.21,185.36,185.15,185.15,4200.0,185.21,185.36,185.15,185.15,4200.0
2010-04-26 15:30:00,185.15,185.26,185.15,185.17,4500.0,185.15,185.26,185.15,185.17,4500.0
2010-04-26 15:35:00,185.22,185.28,185.17,185.2,6300.0,185.22,185.28,185.17,185.2,6300.0
2010-04-26 15:40:00,185.17,185.26,185.13,185.23,7500.0,185.17,185.26,185.13,185.23,7500.0
2010-04-26 15:45:00,185.19,185.21,185.02,185.17,8200.0,185.19,185.21,185.02,185.17,8200.0
2010-04-26 15:50:00,185.16,185.3,185.09,185.25,7700.0,185.16,185.3,185.09,185.25,7700.0
2010-04-26 15:55:00,185.25,185.25,185.08,185.12,18100.0,185.25,185.25,185.08,185.12,18100.0
2010-04-27 09:30:00,185.19,185.99,185.19,185.91,6500.0,185.19,185.99,185.19,185.91,6500.0
2010-04-27 09:35:00,185.83,185.92,185.03,185.38,4800.0,185.83,185.92,185.03,185.38,4800.0
2010-04-27 09:40:00,185.43,185.67,185.03,185.03,6200.0,185.43,185.67,185.03,185.03,6200.0
2010-04-27 09:45:00,185.07,185.09,184.6,184.65,4500.0,185.07,185.09,184.6,184.65,4500.0
2010-04-27 09:50:00,184.59,184.94,184.59,184.73,5700.0,184.59,184.94,184.59,184.73,5700.0
2010-04-27 09:55:00,184.59,185.01,184.59,184.7,3100.0,184.59,185.01,184.59,184.7,3100.0
2010-04-27 10:00:00,184.73,184.73,184.42,184.48,2300.0,184.73,184.73,184.42,184.48,2300.0
2010-04-27 10:05:00,184.54,185.03,184.53,184.94,2900.0,184.54,185.03,184.53,184.94,2900.0
2010-04-27 10:10:00,184.93,184.99,184.83,184.87,1200.0,184.93,184.99,184.83,184.87,1200.0
2010-04-27 10:15:00,184.85,184.95,184.82,184.89,2400.0,184.85,184.95,184.82,184.89,2400.0
2010-04-27 10:20:00,184.9,185.15,184.9,185.11,5300.0,184.9,185.15,184.9,185.11,5300.0
2010-04-27 10:25:00,185.06,185.17,184.95,185.12,5200.0,185.06,185.17,184.95,185.12,5200.0
2010-04-27 10:30:00,185.12,185.44,185.12,185.39,2000.0,185.12,185.44,185.12,185.39,2000.0
2010-04-27 10:35:00,185.37,185.37,185.16,185.29,2000.0,185.37,185.37,185.16,185.29,2000.0
2010-04-27 10:40:00,185.38,185.82,185.38,185.76,8500.0,185.38,185.82,185.38,185.76,8500.0
2010-04-27 10:45:00,185.76,185.92,185.72,185.92,3300.0,185.76,185.92,185.72,185.92,3300.0
2010-04-27 10:50:00,185.9,185.9,185.5,185.74,2800.0,185.9,185.9,185.5,185.74,2800.0
2010-04-27 10:55:00,185.68,185.75,185.59,185.59,2700.0,185.68,185.75,185.59,185.59,2700.0
2010-04-27 11:00:00,185.58,185.58,185.15,185.27,2600.0,185.58,185.58,185.15,185.27,2600.0
2010-04-27 11:05:00,185.19,185.21,185.15,185.15,6000.0,185.19,185.21,185.15,185.15,6000.0
2010-04-27 11:10:00,185.15,185.21,184.88,185.09,8900.0,185.15,185.21,184.88,185.09,8900.0
2010-04-27 11:15:00,185.09,185.09,184.8,185.01,3700.0,185.09,185.09,184.8,185.01,3700.0
2010-04-27 11:20:00,184.89,185.33,184.87,184.95,6800.0,184.89,185.33,184.87,184.95,6800.0
2010-04-27 11:25:00,184.88,184.89,184.37,184.52,9200.0,184.88,184.89,184.37,184.52,9200.0
2010-04-27 11:30:00,184.2,184.3,183.68,184.27,9500.0,184.2,184.3,183.68,184.27,9500.0
2010-04-27 11:35:00,184.32,184.58,183.67,183.67,4700.0,184.32,184.58,183.67,183.67,4700.0
2010-04-27 11:40:00,183.68,184.28,183.68,184.2,5500.0,183.68,184.28,183.68,184.2,5500.0
2010-04-27 11:45:00,184.16,184.16,183.78,183.79,1600.0,184.16,184.16,183.78,183.79,1600.0
2010-04-27 11:50:00,183.72,184.0,183.72,183.81,6800.0,183.72,184.0,183.72,183.81,6800.0
2010-04-27 11:55:00,183.85,184.04,183.85,183.93,5200.0,183.85,184.04,183.85,183.93,5200.0
2010-04-27 12:00:00,183.89,184.01,183.88,184.01,3100.0,183.89,184.01,183.88,184.01,3100.0
2010-04-27 12:05:00,184.01,184.02,183.71,183.71,6700.0,184.01,184.02,183.71,183.71,6700.0
2010-04-27 12:10:00,183.77,183.79,183.19,183.35,4800.0,183.77,183.79,183.19,183.35,4800.0
2010-04-27 12:15:00,183.34,183.35,183.01,183.15,14600.0,183.34,183.35,183.01,183.15,14600.0
2010-04-27 12:20:00,183.15,183.37,183.07,183.37,1200.0,183.15,183.37,183.07,183.37,1200.0
2010-04-27 12:25:00,183.38,183.4,183.19,183.25,2000.0,183.38,183.4,183.19,183.25,2000.0
2010-04-27 12:30:00,183.27,183.37,183.22,183.37,2800.0,183.27,183.37,183.22,183.37,2800.0
2010-04-27 12:35:00,183.4,183.4,183.35,183.39,700.0,183.4,183.4,183.35,183.39,700.0
2010-04-27 12:40:00,183.34,183.53,183.34,183.53,3100.0,183.34,183.53,183.34,183.53,3100.0
2010-04-27 12:45:00,183.58,183.65,183.5,183.5,800.0,183.58,183.65,183.5,183.5,800.0
2010-04-27 12:50:00,183.57,183.65,183.55,183.62,2300.0,183.57,183.65,183.55,183.62,2300.0
2010-04-27 12:55:00,183.59,183.64,183.55,183.61,1600.0,183.59,183.64,183.55,183.61,1600.0
2010-04-27 13:00:00,183.64,183.81,183.62,183.71,3000.0,183.64,183.81,183.62,183.71,3000.0
2010-04-27 13:05:00,183.8,183.89,183.68,183.68,2300.0,183.8,183.89,183.68,183.68,2300.0
2010-04-27 13:10:00,183.66,183.82,183.66,183.75,1400.0,183.66,183.82,183.66,183.75,1400.0
2010-04-27 13:15:00,183.75,184.04,183.75,184.04,1400.0,183.75,184.04,183.75,184.04,1400.0
2010-04-27 13:20:00,184.05,184.05,183.8,183.8,1200.0,184.05,184.05,183.8,183.8,1200.0
2010-04-27 13:25:00,184.04,184.18,184.01,184.18,1500.0,184.04,184.18,184.01,184.18,1500.0
2010-04-27 13:30:00,184.32,184.32,184.04,184.08,900.0,184.32,184.32,184.04,184.08,900.0
2010-04-27 13:35:00,184.11,184.15,184.07,184.07,900.0,184.11,184.15,184.07,184.07,900.0
2010-04-27 13:40:00,183.98,184.01,183.98,183.99,400.0,183.98,184.01,183.98,183.99,400.0
2010-04-27 13:45:00,184.0,184.08,183.99,184.08,800.0,184.0,184.08,183.99,184.08,800.0
2010-04-27 13:50:00,184.06,184.08,184.04,184.08,900.0,184.06,184.08,184.04,184.08,900.0
2010-04-27 13:55:00,184.06,184.14,184.0,184.0,600.0,184.06,184.14,184.0,184.0,600.0
2010-04-27 14:00:00,183.9,183.9,183.53,183.64,2100.0,183.9,183.9,183.53,183.64,2100.0
2010-04-27 14:05:00,183.7,183.79,183.66,183.67,2000.0,183.7,183.79,183.66,183.67,2000.0
2010-04-27 14:10:00,183.63,183.63,183.57,183.6,800.0,183.63,183.63,183.57,183.6,800.0
2010-04-27 14:15:00,183.6,183.63,183.51,183.52,900.0,183.6,183.63,183.51,183.52,900.0
2010-04-27 14:20:00,183.45,183.54,183.33,183.39,2200.0,183.45,183.54,183.33,183.39,2200.0
2010-04-27 14:25:00,183.4,183.53,183.4,183.43,3200.0,183.4,183.53,183.4,183.43,3200.0
2010-04-27 14:30:00,183.42,183.46,183.35,183.37,2500.0,183.42,183.46,183.35,183.37,2500.0
2010-04-27 14:35:00,183.35,183.37,183.03,183.08,2600.0,183.35,183.37,183.03,183.08,2600.0
2010-04-27 14:40:00,183.11,183.21,182.96,182.96,3500.0,183.11,183.21,182.96,182.96,3500.0
2010-04-27 14:45:00,182.91,183.14,182.9,182.97,2900.0,182.91,183.14,182.9,182.97,2900.0
2010-04-27 14:50:00,182.96,183.09,182.95,183.09,2100.0,182.96,183.09,182.95,183.09,2100.0
2010-04-27 14:55:00,183.09,183.09,182.95,183.05,2300.0,183.09,183.09,182.95,183.05,2300.0
2010-04-27 15:00:00,183.01,183.04,182.89,182.89,3200.0,183.01,183.04,182.89,182.89,3200.0
2010-04-27 15:05:00,182.89,183.18,182.89,183.17,3300.0,182.89,183.18,182.89,183.17,3300.0
2010-04-27 15:10:00,183.17,183.17,182.99,182.99,2100.0,183.17,183.17,182.99,182.99,2100.0
2010-04-27 15:15:00,182.98,183.08,182.82,183.08,7900.0,182.98,183.08,182.82,183.08,7900.0
2010-04-27 15:20:00,183.08,183.21,183.04,183.09,4700.0,183.08,183.21,183.04,183.09,4700.0
2010-04-27 15:25:00,183.09,183.26,182.93,182.97,8100.0,183.09,183.26,182.93,182.97,8100.0
2010-04-27 15:30:00,182.95,182.95,182.68,182.7,8600.0,182.95,182.95,182.68,182.7,8600.0
2010-04-27 15:35:00,182.68,182.89,182.68,182.8,5400.0,182.68,182.89,182.68,182.8,5400.0
2010-04-27 15:40:00,182.78,182.84,182.51,182.84,9700.0,182.78,182.84,182.51,182.84,9700.0
2010-04-27 15:45:00,182.81,182.81,182.31,182.31,10400.0,182.81,182.81,182.31,182.31,10400.0
2010-04-27 15:50:00,182.38,182.5,181.82,181.99,11800.0,182.38,182.5,181.82,181.99,11800.0
2010-04-27 15:55:00,181.94,182.18,181.94,182.08,14000.0,181.94,182.18,181.94,182.08,14000.0
2010-04-28 09:30:00,182.17,182.17,180.39,181.43,8800.0,182.17,182.17,180.39,181.43,8800.0
2010-04-28 09:35:00,181.65,183.07,181.64,183.07,1700.0,181.65,183.07,181.64,183.07,1700.0
2010-04-28 09:40:00,183.17,183.65,182.77,183.21,5700.0,183.17,183.65,182.77,183.21,5700.0
2010-04-28 09:45:00,183.21,183.21,182.71,182.86,4100.0,183.21,183.21,182.71,182.86,4100.0
2010-04-28 09:50:00,182.79,182.87,182.54,182.62,3600.0,182.79,182.87,182.54,182.62,3600.0
2010-04-28 09:55:00,182.39,182.63,182.36,182.49,2700.0,182.39,182.63,182.36,182.49,2700.0
2010-04-28 10:00:00,182.37,182.46,182.11,182.14,2700.0,182.37,182.46,182.11,182.14,2700.0
2010-04-28 10:05:00,182.11,182.64,182.1,182.11,13100.0,182.11,182.64,182.1,182.11,13100.0
2010-04-28 10:10:00,182.11,182.18,181.74,182.18,7600.0,182.11,182.18,181.74,182.18,7600.0
2010-04-28 10:15:00,182.11,182.21,181.86,181.86,1800.0,182.11,182.21,181.86,181.86,1800.0
2010-04-28 10:20:00,181.87,182.06,181.68,181.84,4000.0,181.87,182.06,181.68,181.84,4000.0
2010-04-28 10:25:00,181.81,181.81,181.55,181.56,2500.0,181.81,181.81,181.55,181.56,2500.0
2010-04-28 10:30:00,181.48,181.62,181.43,181.47,1900.0,181.48,181.62,181.43,181.47,1900.0
2010-04-28 10:35:00,181.28,181.29,180.83,180.98,3400.0,181.28,181.29,180.83,180.98,3400.0
2010-04-28 10:40:00,180.93,181.05,180.85,180.94,1200.0,180.93,181.05,180.85,180.94,1200.0
2010-04-28 10:45:00,180.82,180.95,180.67,180.67,3300.0,180.82,180.95,180.67,180.67,3300.0
2010-04-28 10:50:00,180.62,180.82,180.59,180.63,2200.0,180.62,180.82,180.59,180.63,2200.0
2010-04-28 10:55:00,180.62,180.75,180.62,180.75,2400.0,180.62,180.75,180.62,180.75,2400.0
2010-04-28 11:00:00,180.61,180.61,180.57,180.57,500.0,180.61,180.61,180.57,180.57,500.0
2010-04-28 11:05:00,180.63,180.88,180.63,180.75,3000.0,180.63,180.88,180.63,180.75,3000.0
2010-04-28 11:10:00,180.8,180.89,180.8,180.89,2600.0,180.8,180.89,180.8,180.89,2600.0
2010-04-28 11:15:00,180.82,180.82,180.64,180.66,4300.0,180.82,180.82,180.64,180.66,4300.0
2010-04-28 11:20:00,180.63,180.73,180.58,180.63,3500.0,180.63,180.73,180.58,180.63,3500.0
2010-04-28 11:25:00,180.71,180.73,180.16,180.48,18600.0,180.71,180.73,180.16,180.48,18600.0
2010-04-28 11:30:00,180.33,180.37,180.02,180.16,7500.0,180.33,180.37,180.02,180.16,7500.0
2010-04-28 11:35:00,180.04,180.04,179.1,179.52,11400.0,180.04,180.04,179.1,179.52,11400.0
2010-04-28 11:40:00,179.55,180.0,179.46,179.63,9600.0,179.55,180.0,179.46,179.63,9600.0
2010-04-28 11:45:00,179.66,179.84,179.66,179.83,4200.0,179.66,179.84,179.66,179.83,4200.0
2010-04-28 11:50:00,179.84,179.96,179.75,179.85,4300.0,179.84,179.96,179.75,179.85,4300.0
2010-04-28 11:55:00,179.89,179.98,179.88,179.88,2700.0,179.89,179.98,179.88,179.88,2700.0
2010-04-28 12:00:00,179.76,179.95,179.57,179.66,2800.0,179.76,179.95,179.57,179.66,2800.0
2010-04-28 12:05:00,179.58,179.77,179.58,179.77,1700.0,179.58,179.77,179.58,179.77,1700.0
2010-04-28 12:10:00,179.89,179.89,179.69,179.73,1700.0,179.89,179.89,179.69,179.73,1700.0
2010-04-28 12:15:00,179.8,179.94,179.8,179.9,1500.0,179.8,179.94,179.8,179.9,1500.0
2010-04-28 12:20:00,179.93,180.57,179.85,180.57,3000.0,179.93,180.57,179.85,180.57,3000.0
2010-04-28 12:25:00,180.58,180.66,180.41,180.45,2500.0,180.58,180.66,180.41,180.45,2500.0
2010-04-28 12:30:00,180.36,180.47,180.25,180.42,2000.0,180.36,180.47,180.25,180.42,2000.0
2010-04-28 12:35:00,180.38,180.42,180.07,180.19,2000.0,180.38,180.42,180.07,180.19,2000.0
2010-04-28 12:40:00,180.05,180.2,180.05,180.07,3100.0,180.05,180.2,180.05,180.07,3100.0
2010-04-28 12:45:00,180.13,180.3,180.06,180.17,3300.0,180.13,180.3,180.06,180.17,3300.0
2010-04-28 12:50:00,180.07,180.48,180.07,180.48,3600.0,180.07,180.48,180.07,180.48,3600.0
2010-04-28 12:55:00,180.33,180.39,180.26,180.39,5700.0,180.33,180.39,180.26,180.39,5700.0
2010-04-28 13:00:00,180.44,180.6,180.36,180.48,3500.0,180.44,180.6,180.36,180.48,3500.0
2010-04-28 13:05:00,180.61,180.66,180.54,180.61,900.0,180.61,180.66,180.54,180.61,900.0
2010-04-28 13:10:00,180.57,180.6,180.43,180.44,1200.0,180.57,180.6,180.43,180.44,1200.0
2010-04-28 13:15:00,180.53,180.53,180.44,180.52,1600.0,180.53,180.53,180.44,180.52,1600.0
2010-04-28 13:20:00,180.52,180.55,180.43,180.55,1900.0,180.52,180.55,180.43,180.55,1900.0
2010-04-28 13:25:00,180.49,180.49,180.19,180.19,700.0,180.49,180.49,180.19,180.19,700.0
2010-04-28 13:30:00,180.24,180.24,180.16,180.23,700.0,180.24,180.24,180.16,180.23,700.0
2010-04-28 13:35:00,180.29,180.6,180.25,180.6,2300.0,180.29,180.6,180.25,180.6,2300.0
2010-04-28 13:40:00,180.6,180.67,180.46,180.46,4200.0,180.6,180.67,180.46,180.46,4200.0
2010-04-28 13:45:00,180.57,180.57,180.39,180.51,1300.0,180.57,180.57,180.39,180.51,1300.0
2010-04-28 13:50:00,180.51,181.09,180.51,181.09,8800.0,180.51,181.09,180.51,181.09,8800.0
2010-04-28 13:55:00,181.01,181.02,180.75,180.79,1700.0,181.01,181.02,180.75,180.79,1700.0
2010-04-28 14:00:00,180.76,180.84,180.69,180.69,2700.0,180.76,180.84,180.69,180.69,2700.0
2010-04-28 14:05:00,180.75,181.0,180.75,180.91,2200.0,180.75,181.0,180.75,180.91,2200.0
2010-04-28 14:10:00,180.83,180.84,180.67,180.7,3200.0,180.83,180.84,180.67,180.7,3200.0
2010-04-28 14:15:00,180.73,180.78,180.33,180.39,4100.0,180.73,180.78,180.33,180.39,4100.0
2010-04-28 14:20:00,180.35,180.84,180.23,180.49,6800.0,180.35,180.84,180.23,180.49,6800.0
2010-04-28 14:25:00,180.5,180.83,180.5,180.64,3100.0,180.5,180.83,180.5,180.64,3100.0
2010-04-28 14:30:00,180.62,180.89,180.46,180.89,3500.0,180.62,180.89,180.46,180.89,3500.0
2010-04-28 14:35:00,180.93,180.93,180.67,180.83,2300.0,180.93,180.93,180.67,180.83,2300.0
2010-04-28 14:40:00,180.84,180.9,180.66,180.66,1800.0,180.84,180.9,180.66,180.66,1800.0
2010-04-28 14:45:00,180.77,180.82,180.67,180.67,2200.0,180.77,180.82,180.67,180.67,2200.0
2010-04-28 14:50:00,180.74,181.0,180.69,180.98,5500.0,180.74,181.0,180.69,180.98,5500.0
2010-04-28 14:55:00,181.01,181.38,181.01,181.38,3400.0,181.01,181.38,181.01,181.38,3400.0
2010-04-28 15:00:00,181.38,181.38,180.92,181.0,8900.0,181.38,181.38,180.92,181.0,8900.0
2010-04-28 15:05:00,180.97,181.31,180.87,180.94,5700.0,180.97,181.31,180.87,180.94,5700.0
2010-04-28 15:10:00,180.89,181.04,180.83,180.83,3600.0,180.89,181.04,180.83,180.83,3600.0
2010-04-28 15:15:00,180.79,180.79,180.53,180.63,7000.0,180.79,180.79,180.53,180.63,7000.0
2010-04-28 15:20:00,180.61,180.69,180.5,180.69,3700.0,180.61,180.69,180.5,180.69,3700.0
2010-04-28 15:25:00,180.66,180.78,180.63,180.76,4300.0,180.66,180.78,180.63,180.76,4300.0
2010-04-28 15:30:00,180.78,180.88,180.64,180.68,6100.0,180.78,180.88,180.64,180.68,6100.0
2010-04-28 15:35:00,180.68,180.75,180.3,180.3,6000.0,180.68,180.75,180.3,180.3,6000.0
2010-04-28 15:40:00,180.26,180.35,180.07,180.35,5100.0,180.26,180.35,180.07,180.35,5100.0
2010-04-28 15:45:00,180.3,180.33,179.99,180.0,15100.0,180.3,180.33,179.99,180.0,15100.0
2010-04-28 15:50:00,179.99,179.99,179.78,179.89,9700.0,179.99,179.99,179.78,179.89,9700.0
2010-04-28 15:55:00,179.9,180.38,179.85,180.3,16600.0,179.9,180.38,179.85,180.3,16600.0
2010-04-29 09:30:00,181.1,183.51,181.1,183.27,9600.0,181.1,183.51,181.1,183.27,9600.0
2010-04-29 09:35:00,183.4,183.9,183.0,183.51,7800.0,183.4,183.9,183.0,183.51,7800.0
2010-04-29 09:40:00,183.51,184.89,183.42,184.89,15200.0,183.51,184.89,183.42,184.89,15200.0
2010-04-29 09:45:00,184.89,185.0,184.42,184.6,6300.0,184.89,185.0,184.42,184.6,6300.0
2010-04-29 09:50:00,184.52,184.91,184.4,184.83,3600.0,184.52,184.91,184.4,184.83,3600.0
2010-04-29 09:55:00,184.72,184.78,184.49,184.7,5500.0,184.72,184.78,184.49,184.7,5500.0
2010-04-29 10:00:00,184.66,184.66,184.07,184.39,8500.0,184.66,184.66,184.07,184.39,8500.0
2010-04-29 10:05:00,184.45,184.58,184.16,184.31,6200.0,184.45,184.58,184.16,184.31,6200.0
2010-04-29 10:10:00,184.42,184.47,184.2,184.41,3600.0,184.42,184.47,184.2,184.41,3600.0
2010-04-29 10:15:00,184.35,184.35,184.1,184.2,2400.0,184.35,184.35,184.1,184.2,2400.0
2010-04-29 10:20:00,184.14,184.77,184.14,184.76,5500.0,184.14,184.77,184.14,184.76,5500.0
2010-04-29 10:25:00,184.75,185.0,184.64,184.97,4800.0,184.75,185.0,184.64,184.97,4800.0
2010-04-29 10:30:00,184.98,185.39,184.98,185.26,9000.0,184.98,185.39,184.98,185.26,9000.0
2010-04-29 10:35:00,185.33,186.0,185.33,185.78,7200.0,185.33,186.0,185.33,185.78,7200.0
2010-04-29 10:40:00,185.81,186.23,185.67,186.22,7100.0,185.81,186.23,185.67,186.22,7100.0
2010-04-29 10:45:00,186.2,186.8,186.19,186.74,12200.0,186.2,186.8,186.19,186.74,12200.0
2010-04-29 10:50:00,186.85,187.13,186.85,187.04,13300.0,186.85,187.13,186.85,187.04,13300.0
2010-04-29 10:55:00,186.92,187.0,186.57,186.69,6400.0,186.92,187.0,186.57,186.69,6400.0
2010-04-29 11:00:00,186.7,186.77,186.64,186.71,5200.0,186.7,186.77,186.64,186.71,5200.0
2010-04-29 11:05:00,186.66,186.71,186.32,186.32,3300.0,186.66,186.71,186.32,186.32,3300.0
2010-04-29 11:10:00,186.33,186.76,186.33,186.55,6100.0,186.33,186.76,186.33,186.55,6100.0
2010-04-29 11:15:00,186.52,186.52,186.15,186.15,6900.0,186.52,186.52,186.15,186.15,6900.0
2010-04-29 11:20:00,186.21,186.94,186.21,186.94,9700.0,186.21,186.94,186.21,186.94,9700.0
2010-04-29 11:25:00,186.94,187.12,186.81,187.12,3500.0,186.94,187.12,186.81,187.12,3500.0
2010-04-29 11:30:00,187.15,187.16,186.83,186.94,4800.0,187.15,187.16,186.83,186.94,4800.0
2010-04-29 11:35:00,186.91,187.09,186.8,186.8,2300.0,186.91,187.09,186.8,186.8,2300.0
2010-04-29 11:40:00,186.8,186.84,186.65,186.83,3000.0,186.8,186.84,186.65,186.83,3000.0
2010-04-29 11:45:00,186.78,186.78,186.41,186.41,1100.0,186.78,186.78,186.41,186.41,1100.0
2010-04-29 11:50:00,186.51,186.87,186.51,186.76,3000.0,186.51,186.87,186.51,186.76,3000.0
2010-04-29 11:55:00,186.84,186.84,186.52,186.52,1900.0,186.84,186.84,186.52,186.52,1900.0
2010-04-29 12:00:00,186.52,186.7,186.48,186.7,1700.0,186.52,186.7,186.48,186.7,1700.0
2010-04-29 12:05:00,186.7,186.74,186.49,186.54,2100.0,186.7,186.74,186.49,186.54,2100.0
2010-04-29 12:10:00,186.52,186.55,186.19,186.26,3500.0,186.52,186.55,186.19,186.26,3500.0
2010-04-29 12:15:00,186.2,186.24,185.79,185.84,12100.0,186.2,186.24,185.79,185.84,12100.0
2010-04-29 12:20:00,185.85,185.88,185.79,185.79,1900.0,185.85,185.88,185.79,185.79,1900.0
2010-04-29 12:25:00,185.78,185.78,185.67,185.77,1300.0,185.78,185.78,185.67,185.77,1300.0
2010-04-29 12:30:00,185.85,185.99,185.8,185.99,2200.0,185.85,185.99,185.8,185.99,2200.0
2010-04-29 12:35:00,186.0,186.07,185.86,186.0,2200.0,186.0,186.07,185.86,186.0,2200.0
2010-04-29 12:40:00,186.02,186.18,185.94,186.01,4700.0,186.02,186.18,185.94,186.01,4700.0
2010-04-29 12:45:00,186.08,186.11,185.89,186.02,2700.0,186.08,186.11,185.89,186.02,2700.0
2010-04-29 12:50:00,186.03,186.03,185.96,186.0,1100.0,186.03,186.03,185.96,186.0,1100.0
2010-04-29 12:55:00,186.04,186.06,186.0,186.06,3700.0,186.04,186.06,186.0,186.06,3700.0
2010-04-29 13:00:00,186.02,186.16,185.98,186.06,3200.0,186.02,186.16,185.98,186.06,3200.0
2010-04-29 13:05:00,186.15,186.15,186.06,186.09,2400.0,186.15,186.15,186.06,186.09,2400.0
2010-04-29 13:10:00,186.06,186.15,185.98,186.07,5200.0,186.06,186.15,185.98,186.07,5200.0
2010-04-29 13:15:00,186.06,186.14,186.0,186.06,1600.0,186.06,186.14,186.0,186.06,1600.0
2010-04-29 13:20:00,186.07,186.24,186.03,186.24,1900.0,186.07,186.24,186.03,186.24,1900.0
2010-04-29 13:25:00,186.23,186.23,186.07,186.15,2200.0,186.23,186.23,186.07,186.15,2200.0
2010-04-29 13:30:00,186.13,186.18,185.99,186.02,3000.0,186.13,186.18,185.99,186.02,3000.0
2010-04-29 13:35:00,186.02,186.05,185.88,185.88,2800.0,186.02,186.05,185.88,185.88,2800.0
2010-04-29 13:40:00,185.84,186.11,185.83,186.11,2300.0,185.84,186.11,185.83,186.11,2300.0
2010-04-29 13:45:00,186.08,186.11,186.04,186.11,2000.0,186.08,186.11,186.04,186.11,2000.0
2010-04-29 13:50:00,186.06,186.12,185.99,186.02,2600.0,186.06,186.12,185.99,186.02,2600.0
2010-04-29 13:55:00,186.03,186.17,186.02,186.17,6600.0,186.03,186.17,186.02,186.17,6600.0
2010-04-29 14:00:00,186.18,186.3,186.06,186.16,2400.0,186.18,186.3,186.06,186.16,2400.0
2010-04-29 14:05:00,186.13,186.25,186.12,186.2,3400.0,186.13,186.25,186.12,186.2,3400.0
2010-04-29 14:10:00,186.2,186.2,186.11,186.18,3900.0,186.2,186.2,186.11,186.18,3900.0
2010-04-29 14:15:00,186.11,186.18,186.05,186.05,2300.0,186.11,186.18,186.05,186.05,2300.0
2010-04-29 14:20:00,186.02,186.02,185.92,185.97,1200.0,186.02,186.02,185.92,185.97,1200.0
2010-04-29 14:25:00,185.98,186.1,185.91,185.99,2800.0,185.98,186.1,185.91,185.99,2800.0
2010-04-29 14:30:00,185.95,186.01,185.94,186.0,2100.0,185.95,186.01,185.94,186.0,2100.0
2010-04-29 14:35:00,186.0,186.09,185.92,185.97,2700.0,186.0,186.09,185.92,185.97,2700.0
2010-04-29 14:40:00,185.92,186.08,185.92,186.04,2200.0,185.92,186.08,185.92,186.04,2200.0
2010-04-29 14:45:00,186.05,186.05,185.89,185.92,1500.0,186.05,186.05,185.89,185.92,1500.0
2010-04-29 14:50:00,185.9,185.99,185.62,185.62,2900.0,185.9,185.99,185.62,185.62,2900.0
2010-04-29 14:55:00,185.72,185.98,185.69,185.95,3100.0,185.72,185.98,185.69,185.95,3100.0
2010-04-29 15:00:00,185.92,185.94,185.73,185.8,3700.0,185.92,185.94,185.73,185.8,3700.0
2010-04-29 15:05:00,185.76,185.92,185.7,185.92,2400.0,185.76,185.92,185.7,185.92,2400.0
2010-04-29 15:10:00,185.88,185.89,185.68,185.82,3600.0,185.88,185.89,185.68,185.82,3600.0
2010-04-29 15:15:00,185.82,185.84,185.62,185.63,1700.0,185.82,185.84,185.62,185.63,1700.0
2010-04-29 15:20:00,185.56,185.6,185.43,185.43,3600.0,185.56,185.6,185.43,185.43,3600.0
2010-04-29 15:25:00,185.43,185.79,185.28,185.65,7200.0,185.43,185.79,185.28,185.65,7200.0
2010-04-29 15:30:00,185.72,185.94,185.51,185.71,5200.0,185.72,185.94,185.51,185.71,5200.0
2010-04-29 15:35:00,185.67,185.94,185.67,185.8,8400.0,185.67,185.94,185.67,185.8,8400.0
2010-04-29 15:40:00,185.76,186.0,185.63,185.83,7700.0,185.76,186.0,185.63,185.83,7700.0
2010-04-29 15:45:00,185.78,185.86,185.71,185.86,11600.0,185.78,185.86,185.71,185.86,11600.0
2010-04-29 15:50:00,185.86,186.07,185.85,185.87,8200.0,185.86,186.07,185.85,185.87,8200.0
2010-04-29 15:55:00,185.9,185.9,185.59,185.74,18800.0,185.9,185.9,185.59,185.74,18800.0
2010-04-30 09:30:00,186.49,186.49,185.54,186.48,6300.0,186.49,186.49,185.54,186.48,6300.0
2010-04-30 09:35:00,186.43,187.88,186.28,187.41,11400.0,186.43,187.88,186.28,187.41,11400.0
2010-04-30 09:40:00,187.44,187.94,186.75,187.69,9400.0,187.44,187.94,186.75,187.69,9400.0
2010-04-30 09:45:00,187.66,187.66,187.4,187.45,4600.0,187.66,187.66,187.4,187.45,4600.0
2010-04-30 09:50:00,187.45,187.48,186.8,187.25,7100.0,187.45,187.48,186.8,187.25,7100.0
2010-04-30 09:55:00,187.31,187.31,187.11,187.23,4700.0,187.31,187.31,187.11,187.23,4700.0
2010-04-30 10:00:00,187.17,187.27,186.51,186.51,10000.0,187.17,187.27,186.51,186.51,10000.0
2010-04-30 10:05:00,186.45,186.9,186.0,186.0,9700.0,186.45,186.9,186.0,186.0,9700.0
2010-04-30 10:10:00,186.0,186.41,185.92,186.04,5800.0,186.0,186.41,185.92,186.04,5800.0
2010-04-30 10:15:00,185.92,185.92,185.5,185.6,14300.0,185.92,185.92,185.5,185.6,14300.0
2010-04-30 10:20:00,185.63,186.12,185.63,185.9,3700.0,185.63,186.12,185.63,185.9,3700.0
2010-04-30 10:25:00,185.9,186.08,185.67,185.85,3200.0,185.9,186.08,185.67,185.85,3200.0
2010-04-30 10:30:00,185.84,185.91,185.66,185.8,4000.0,185.84,185.91,185.66,185.8,4000.0
2010-04-30 10:35:00,185.77,185.8,185.55,185.63,5100.0,185.77,185.8,185.55,185.63,5100.0
2010-04-30 10:40:00,185.68,185.69,185.5,185.56,2200.0,185.68,185.69,185.5,185.56,2200.0
2010-04-30 10:45:00,185.58,186.15,185.58,186.07,2900.0,185.58,186.15,185.58,186.07,2900.0
2010-04-30 10:50:00,186.11,186.11,185.29,185.3,3200.0,186.11,186.11,185.29,185.3,3200.0
2010-04-30 10:55:00,185.22,186.26,185.22,186.08,7500.0,185.22,186.26,185.22,186.08,7500.0
2010-04-30 11:00:00,186.08,186.25,185.82,186.09,3800.0,186.08,186.25,185.82,186.09,3800.0
2010-04-30 11:05:00,186.13,186.13,185.5,185.5,1600.0,186.13,186.13,185.5,185.5,1600.0
2010-04-30 11:10:00,185.34,185.34,185.14,185.22,3900.0,185.34,185.34,185.14,185.22,3900.0
2010-04-30 11:15:00,185.22,185.76,185.1,185.76,6900.0,185.22,185.76,185.1,185.76,6900.0
2010-04-30 11:20:00,185.84,186.1,185.66,185.99,2700.0,185.84,186.1,185.66,185.99,2700.0
2010-04-30 11:25:00,185.98,185.98,185.5,185.56,4900.0,185.98,185.98,185.5,185.56,4900.0
2010-04-30 11:30:00,185.66,186.27,185.66,186.27,4300.0,185.66,186.27,185.66,186.27,4300.0
2010-04-30 11:35:00,186.47,186.65,186.39,186.58,4700.0,186.47,186.65,186.39,186.58,4700.0
2010-04-30 11:40:00,186.58,186.81,186.44,186.6,4600.0,186.58,186.81,186.44,186.6,4600.0
2010-04-30 11:45:00,186.6,186.78,186.44,186.54,2600.0,186.6,186.78,186.44,186.54,2600.0
2010-04-30 11:50:00,186.66,186.8,186.66,186.74,1400.0,186.66,186.8,186.66,186.74,1400.0
2010-04-30 11:55:00,186.69,186.69,186.44,186.44,600.0,186.69,186.69,186.44,186.44,600.0
2010-04-30 12:00:00,186.43,186.6,186.21,186.21,1700.0,186.43,186.6,186.21,186.21,1700.0
2010-04-30 12:05:00,186.12,186.23,185.6,185.61,2200.0,186.12,186.23,185.6,185.61,2200.0
2010-04-30 12:10:00,185.61,185.92,185.61,185.85,2200.0,185.61,185.92,185.61,185.85,2200.0
2010-04-30 12:15:00,185.79,185.81,185.43,185.43,3700.0,185.79,185.81,185.43,185.43,3700.0
2010-04-30 12:20:00,185.23,185.32,185.0,185.19,3500.0,185.23,185.32,185.0,185.19,3500.0
2010-04-30 12:25:00,185.15,185.24,184.8,184.95,3600.0,185.15,185.24,184.8,184.95,3600.0
2010-04-30 12:30:00,184.85,185.29,184.82,185.25,2500.0,184.85,185.29,184.82,185.25,2500.0
2010-04-30 12:35:00,185.06,185.07,184.69,184.69,2200.0,185.06,185.07,184.69,184.69,2200.0
2010-04-30 12:40:00,184.7,184.92,184.7,184.85,1300.0,184.7,184.92,184.7,184.85,1300.0
2010-04-30 12:45:00,184.9,184.98,184.7,184.78,1600.0,184.9,184.98,184.7,184.78,1600.0
2010-04-30 12:50:00,184.64,184.78,184.36,184.36,2200.0,184.64,184.78,184.36,184.36,2200.0
2010-04-30 12:55:00,184.53,184.53,183.91,184.0,5700.0,184.53,184.53,183.91,184.0,5700.0
2010-04-30 13:00:00,184.1,184.58,184.0,184.58,4500.0,184.1,184.58,184.0,184.58,4500.0
2010-04-30 13:05:00,184.64,184.64,184.05,184.19,3200.0,184.64,184.64,184.05,184.19,3200.0
2010-04-30 13:10:00,184.29,184.35,183.61,183.65,3300.0,184.29,184.35,183.61,183.65,3300.0
2010-04-30 13:15:00,183.65,183.97,183.65,183.94,3200.0,183.65,183.97,183.65,183.94,3200.0
2010-04-30 13:20:00,183.91,184.24,183.91,184.11,1000.0,183.91,184.24,183.91,184.11,1000.0
2010-04-30 13:25:00,184.21,184.35,184.15,184.35,1500.0,184.21,184.35,184.15,184.35,1500.0
2010-04-30 13:30:00,184.56,184.71,184.47,184.71,3100.0,184.56,184.71,184.47,184.71,3100.0
2010-04-30 13:35:00,184.79,185.62,184.75,185.59,6700.0,184.79,185.62,184.75,185.59,6700.0
2010-04-30 13:40:00,185.61,186.02,185.59,185.94,3500.0,185.61,186.02,185.59,185.94,3500.0
2010-04-30 13:45:00,185.87,186.06,185.81,185.84,4200.0,185.87,186.06,185.81,185.84,4200.0
2010-04-30 13:50:00,185.88,185.91,185.76,185.85,2300.0,185.88,185.91,185.76,185.85,2300.0
2010-04-30 13:55:00,185.85,185.85,185.34,185.35,3600.0,185.85,185.85,185.34,185.35,3600.0
2010-04-30 14:00:00,185.27,185.42,184.99,185.37,6900.0,185.27,185.42,184.99,185.37,6900.0
2010-04-30 14:05:00,185.37,185.79,185.32,185.79,4000.0,185.37,185.79,185.32,185.79,4000.0
2010-04-30 14:10:00,185.82,186.02,185.61,185.98,4400.0,185.82,186.02,185.61,185.98,4400.0
2010-04-30 14:15:00,186.02,186.34,186.02,186.17,4400.0,186.02,186.34,186.02,186.17,4400.0
2010-04-30 14:20:00,186.09,186.37,186.09,186.37,2000.0,186.09,186.37,186.09,186.37,2000.0
2010-04-30 14:25:00,186.36,186.37,186.11,186.29,3700.0,186.36,186.37,186.11,186.29,3700.0
2010-04-30 14:30:00,186.22,186.22,185.85,186.01,1900.0,186.22,186.22,185.85,186.01,1900.0
2010-04-30 14:35:00,186.02,186.12,185.61,185.7,4800.0,186.02,186.12,185.61,185.7,4800.0
2010-04-30 14:40:00,185.71,185.71,185.02,185.5,4800.0,185.71,185.71,185.02,185.5,4800.0
2010-04-30 14:45:00,185.56,185.84,185.44,185.79,3700.0,185.56,185.84,185.44,185.79,3700.0
2010-04-30 14:50:00,185.8,185.87,185.66,185.71,3600.0,185.8,185.87,185.66,185.71,3600.0
2010-04-30 14:55:00,185.8,185.87,185.58,185.81,4400.0,185.8,185.87,185.58,185.81,4400.0
2010-04-30 15:00:00,185.61,185.73,185.45,185.48,5000.0,185.61,185.73,185.45,185.48,5000.0
2010-04-30 15:05:00,185.45,185.45,184.94,185.17,8000.0,185.45,185.45,184.94,185.17,8000.0
2010-04-30 15:10:00,185.17,185.72,185.01,185.72,7200.0,185.17,185.72,185.01,185.72,7200.0
2010-04-30 15:15:00,185.62,185.67,185.51,185.63,5800.0,185.62,185.67,185.51,185.63,5800.0
2010-04-30 15:20:00,185.61,185.61,185.22,185.46,10000.0,185.61,185.61,185.22,185.46,10000.0
2010-04-30 15:25:00,185.46,185.47,185.13,185.29,6900.0,185.46,185.47,185.13,185.29,6900.0
2010-04-30 15:30:00,185.32,185.5,185.22,185.43,7500.0,185.32,185.5,185.22,185.43,7500.0
2010-04-30 15:35:00,185.42,185.42,185.09,185.11,10300.0,185.42,185.42,185.09,185.11,10300.0
2010-04-30 15:40:00,185.11,185.16,184.68,184.77,11400.0,185.11,185.16,184.68,184.77,11400.0
2010-04-30 15:45:00,184.69,184.82,184.45,184.6,16700.0,184.69,184.82,184.45,184.6,16700.0
2010-04-30 15:50:00,184.61,185.13,184.61,185.1,16200.0,184.61,185.13,184.61,185.1,16200.0
2010-04-30 15:55:00,185.12,185.48,184.94,184.94,22100.0,185.12,185.48,184.94,184.94,22100.0
2010-05-03 09:30:00,184.47,186.27,184.47,185.07,6600.0,184.47,186.27,184.47,185.07,6600.0
2010-05-03 09:35:00,185.07,185.19,184.9,185.15,2800.0,185.07,185.19,184.9,185.15,2800.0
2010-05-03 09:40:00,185.37,185.44,184.41,184.68,2700.0,185.37,185.44,184.41,184.68,2700.0
2010-05-03 09:45:00,184.63,184.63,184.17,184.22,4100.0,184.63,184.63,184.17,184.22,4100.0
2010-05-03 09:50:00,184.17,184.73,183.86,184.68,8000.0,184.17,184.73,183.86,184.68,8000.0
2010-05-03 09:55:00,184.74,184.8,184.59,184.59,6500.0,184.74,184.8,184.59,184.59,6500.0
2010-05-03 10:00:00,184.64,184.85,184.54,184.8,6300.0,184.64,184.85,184.54,184.8,6300.0
2010-05-03 10:05:00,184.8,185.05,184.76,185.02,5600.0,184.8,185.05,184.76,185.02,5600.0
2010-05-03 10:10:00,185.04,185.58,185.04,185.58,3900.0,185.04,185.58,185.04,185.58,3900.0
2010-05-03 10:15:00,185.7,185.73,185.47,185.49,4900.0,185.7,185.73,185.47,185.49,4900.0
2010-05-03 10:20:00,185.59,185.77,185.38,185.38,3900.0,185.59,185.77,185.38,185.38,3900.0
2010-05-03 10:25:00,185.25,185.31,184.94,185.01,2100.0,185.25,185.31,184.94,185.01,2100.0
2010-05-03 10:30:00,184.96,185.07,184.88,185.02,7400.0,184.96,185.07,184.88,185.02,7400.0
2010-05-03 10:35:00,185.06,185.46,185.06,185.46,2400.0,185.06,185.46,185.06,185.46,2400.0
2010-05-03 10:40:00,185.4,185.79,185.4,185.79,4900.0,185.4,185.79,185.4,185.79,4900.0
2010-05-03 10:45:00,185.76,185.76,185.32,185.55,6500.0,185.76,185.76,185.32,185.55,6500.0
2010-05-03 10:50:00,185.51,185.51,185.14,185.34,5100.0,185.51,185.51,185.14,185.34,5100.0
2010-05-03 10:55:00,185.41,185.42,185.26,185.35,2100.0,185.41,185.42,185.26,185.35,2100.0
2010-05-03 11:00:00,185.35,185.4,185.3,185.4,4500.0,185.35,185.4,185.3,185.4,4500.0
2010-05-03 11:05:00,185.41,185.45,185.32,185.34,1700.0,185.41,185.45,185.32,185.34,1700.0
2010-05-03 11:10:00,185.39,185.6,185.38,185.6,3100.0,185.39,185.6,185.38,185.6,3100.0
2010-05-03 11:15:00,185.68,185.81,185.63,185.77,2200.0,185.68,185.81,185.63,185.77,2200.0
2010-05-03 11:20:00,185.81,185.97,185.81,185.96,2500.0,185.81,185.97,185.81,185.96,2500.0
2010-05-03 11:25:00,185.99,185.99,185.64,185.64,4300.0,185.99,185.99,185.64,185.64,4300.0
2010-05-03 11:30:00,185.66,185.76,185.66,185.73,1800.0,185.66,185.76,185.66,185.73,1800.0
2010-05-03 11:35:00,185.76,185.9,185.73,185.88,1700.0,185.76,185.9,185.73,185.88,1700.0
2010-05-03 11:40:00,185.78,185.78,185.56,185.61,2100.0,185.78,185.78,185.56,185.61,2100.0
2010-05-03 11:45:00,185.6,185.72,185.59,185.64,2500.0,185.6,185.72,185.59,185.64,2500.0
2010-05-03 11:50:00,185.66,185.66,185.6,185.62,1400.0,185.66,185.66,185.6,185.62,1400.0
2010-05-03 11:55:00,185.62,185.67,185.57,185.65,2700.0,185.62,185.67,185.57,185.65,2700.0
2010-05-03 12:00:00,185.64,185.64,185.49,185.54,1400.0,185.64,185.64,185.49,185.54,1400.0
2010-05-03 12:05:00,185.45,185.53,185.45,185.53,400.0,185.45,185.53,185.45,185.53,400.0
2010-05-03 12:10:00,185.54,185.62,185.54,185.55,2000.0,185.54,185.62,185.54,185.55,2000.0
2010-05-03 12:15:00,185.6,185.62,185.57,185.61,900.0,185.6,185.62,185.57,185.61,900.0
2010-05-03 12:20:00,185.66,185.95,185.61,185.74,5400.0,185.66,185.95,185.61,185.74,5400.0
2010-05-03 12:25:00,185.81,185.95,185.81,185.95,2000.0,185.81,185.95,185.81,185.95,2000.0
2010-05-03 12:30:00,185.95,186.1,185.94,185.94,2800.0,185.95,186.1,185.94,185.94,2800.0
2010-05-03 12:35:00,185.94,186.09,185.94,186.03,2500.0,185.94,186.09,185.94,186.03,2500.0
2010-05-03 12:40:00,185.97,185.98,185.85,185.95,2400.0,185.97,185.98,185.85,185.95,2400.0
2010-05-03 12:45:00,185.92,186.05,185.87,186.05,3100.0,185.92,186.05,185.87,186.05,3100.0
2010-05-03 12:50:00,186.04,186.08,186.0,186.0,1100.0,186.04,186.08,186.0,186.0,1100.0
2010-05-03 12:55:00,186.01,186.08,186.0,186.04,4600.0,186.01,186.08,186.0,186.04,4600.0
2010-05-03 13:00:00,186.08,186.08,185.89,186.03,5000.0,186.08,186.08,185.89,186.03,5000.0
2010-05-03 13:05:00,186.02,186.03,185.9,185.9,800.0,186.02,186.03,185.9,185.9,800.0
2010-05-03 13:10:00,185.88,185.94,185.87,185.93,1200.0,185.88,185.94,185.87,185.93,1200.0
2010-05-03 13:15:00,185.88,185.88,185.68,185.8,2100.0,185.88,185.88,185.68,185.8,2100.0
2010-05-03 13:20:00,185.8,186.03,185.8,186.0,3800.0,185.8,186.03,185.8,186.0,3800.0
2010-05-03 13:25:00,186.03,186.06,185.81,185.82,2100.0,186.03,186.06,185.81,185.82,2100.0
2010-05-03 13:30:00,185.77,185.97,185.76,185.97,2100.0,185.77,185.97,185.76,185.97,2100.0
2010-05-03 13:35:00,185.91,185.96,185.79,185.87,3400.0,185.91,185.96,185.79,185.87,3400.0
2010-05-03 13:40:00,185.9,185.94,185.76,185.76,3600.0,185.9,185.94,185.76,185.76,3600.0
2010-05-03 13:45:00,185.8,185.96,185.77,185.96,4900.0,185.8,185.96,185.77,185.96,4900.0
2010-05-03 13:50:00,185.96,186.02,185.86,186.02,4600.0,185.96,186.02,185.86,186.02,4600.0
2010-05-03 13:55:00,186.0,186.29,186.0,186.25,9200.0,186.0,186.29,186.0,186.25,9200.0
2010-05-03 14:00:00,186.23,186.23,186.12,186.13,4900.0,186.23,186.23,186.12,186.13,4900.0
2010-05-03 14:05:00,186.12,186.12,185.96,185.97,800.0,186.12,186.12,185.96,185.97,800.0
2010-05-03 14:10:00,185.91,185.97,185.69,185.93,6300.0,185.91,185.97,185.69,185.93,6300.0
2010-05-03 14:15:00,185.98,186.12,185.98,186.02,2500.0,185.98,186.12,185.98,186.02,2500.0
2010-05-03 14:20:00,186.02,186.15,185.95,185.95,3100.0,186.02,186.15,185.95,185.95,3100.0
2010-05-03 14:25:00,185.99,185.99,185.94,185.98,4700.0,185.99,185.99,185.94,185.98,4700.0
2010-05-03 14:30:00,186.03,186.09,185.99,186.01,3800.0,186.03,186.09,185.99,186.01,3800.0
2010-05-03 14:35:00,186.03,186.14,185.96,186.04,10100.0,186.03,186.14,185.96,186.04,10100.0
2010-05-03 14:40:00,186.01,186.01,185.89,185.92,6700.0,186.01,186.01,185.89,185.92,6700.0
2010-05-03 14:45:00,185.9,185.95,185.84,185.95,4300.0,185.9,185.95,185.84,185.95,4300.0
2010-05-03 14:50:00,185.96,186.26,185.96,186.2,3400.0,185.96,186.26,185.96,186.2,3400.0
2010-05-03 14:55:00,186.17,186.19,186.07,186.07,1400.0,186.17,186.19,186.07,186.07,1400.0
2010-05-03 15:00:00,186.02,186.02,185.93,185.97,4100.0,186.02,186.02,185.93,185.97,4100.0
2010-05-03 15:05:00,185.99,186.09,185.96,186.03,5800.0,185.99,186.09,185.96,186.03,5800.0
2010-05-03 15:10:00,186.0,186.03,185.87,186.0,4500.0,186.0,186.03,185.87,186.0,4500.0
2010-05-03 15:15:00,185.93,186.12,185.93,185.98,2900.0,185.93,186.12,185.93,185.98,2900.0
2010-05-03 15:20:00,186.01,186.06,185.82,185.96,5800.0,186.01,186.06,185.82,185.96,5800.0
2010-05-03 15:25:00,185.87,186.02,185.76,185.76,5200.0,185.87,186.02,185.76,185.76,5200.0
2010-05-03 15:30:00,185.79,186.04,185.79,185.99,7800.0,185.79,186.04,185.79,185.99,7800.0
2010-05-03 15:35:00,186.04,186.14,185.86,186.0,8100.0,186.04,186.14,185.86,186.0,8100.0
2010-05-03 15:40:00,186.0,186.14,185.85,186.0,17600.0,186.0,186.14,185.85,186.0,17600.0
2010-05-03 15:45:00,186.01,186.28,186.01,186.03,11000.0,186.01,186.28,186.01,186.03,11000.0
2010-05-03 15:50:00,186.05,186.27,186.03,186.24,7600.0,186.05,186.27,186.03,186.24,7600.0
2010-05-03 15:55:00,186.23,186.29,186.15,186.24,17100.0,186.23,186.29,186.15,186.24,17100.0
2010-05-04 09:30:00,185.1,185.1,184.02,184.02,2200.0,185.1,185.1,184.02,184.02,2200.0
2010-05-04 09:35:00,184.52,184.52,183.92,184.08,4600.0,184.52,184.52,183.92,184.08,4600.0
2010-05-04 09:40:00,184.0,184.5,183.8,184.37,8600.0,184.0,184.5,183.8,184.37,8600.0
2010-05-04 09:45:00,184.46,184.46,184.16,184.26,5800.0,184.46,184.46,184.16,184.26,5800.0
2010-05-04 09:50:00,184.2,184.34,183.89,184.12,6500.0,184.2,184.34,183.89,184.12,6500.0
2010-05-04 09:55:00,184.13,185.05,184.12,184.77,4900.0,184.13,185.05,184.12,184.77,4900.0
2010-05-04 10:00:00,184.89,184.89,183.81,183.9,7200.0,184.89,184.89,183.81,183.9,7200.0
2010-05-04 10:05:00,183.9,183.9,183.44,183.59,6200.0,183.9,183.9,183.44,183.59,6200.0
2010-05-04 10:10:00,183.64,183.77,183.36,183.67,5100.0,183.64,183.77,183.36,183.67,5100.0
2010-05-04 10:15:00,183.74,183.74,183.34,183.34,2000.0,183.74,183.74,183.34,183.34,2000.0
2010-05-04 10:20:00,183.4,183.41,183.32,183.32,1100.0,183.4,183.41,183.32,183.32,1100.0
2010-05-04 10:25:00,183.35,183.52,183.17,183.17,2600.0,183.35,183.52,183.17,183.17,2600.0
2010-05-04 10:30:00,183.29,183.42,182.96,182.97,4400.0,183.29,183.42,182.96,182.97,4400.0
2010-05-04 10:35:00,182.96,183.09,182.41,182.54,6800.0,182.96,183.09,182.41,182.54,6800.0
2010-05-04 10:40:00,182.55,182.77,182.48,182.48,4500.0,182.55,182.77,182.48,182.48,4500.0
2010-05-04 10:45:00,182.5,182.67,182.5,182.63,1600.0,182.5,182.67,182.5,182.63,1600.0
2010-05-04 10:50:00,182.5,182.78,182.49,182.75,3600.0,182.5,182.78,182.49,182.75,3600.0
2010-05-04 10:55:00,182.7,182.71,182.21,182.21,3300.0,182.7,182.71,182.21,182.21,3300.0
2010-05-04 11:00:00,182.21,182.21,181.67,181.67,3000.0,182.21,182.21,181.67,181.67,3000.0
2010-05-04 11:05:00,181.67,182.24,181.58,182.1,4000.0,181.67,182.24,181.58,182.1,4000.0
2010-05-04 11:10:00,182.3,182.6,182.27,182.6,5500.0,182.3,182.6,182.27,182.6,5500.0
2010-05-04 11:15:00,182.52,182.78,182.51,182.77,1700.0,182.52,182.78,182.51,182.77,1700.0
2010-05-04 11:20:00,182.72,182.91,182.72,182.91,1300.0,182.72,182.91,182.72,182.91,1300.0
2010-05-04 11:25:00,182.83,182.84,182.65,182.69,1800.0,182.83,182.84,182.65,182.69,1800.0
2010-05-04 11:30:00,182.64,183.24,182.63,183.17,2500.0,182.64,183.24,182.63,183.17,2500.0
2010-05-04 11:35:00,183.06,183.19,183.03,183.06,1800.0,183.06,183.19,183.03,183.06,1800.0
2010-05-04 11:40:00,183.28,183.49,183.19,183.23,3300.0,183.28,183.49,183.19,183.23,3300.0
2010-05-04 11:45:00,183.05,183.25,182.91,183.02,5700.0,183.05,183.25,182.91,183.02,5700.0
2010-05-04 11:50:00,182.91,183.01,182.75,182.92,3100.0,182.91,183.01,182.75,182.92,3100.0
2010-05-04 11:55:00,183.0,183.06,182.85,183.0,2300.0,183.0,183.06,182.85,183.0,2300.0
2010-05-04 12:00:00,182.99,182.99,182.66,182.7,2200.0,182.99,182.99,182.66,182.7,2200.0
2010-05-04 12:05:00,182.68,182.81,182.45,182.49,7800.0,182.68,182.81,182.45,182.49,7800.0
2010-05-04 12:10:00,182.54,182.67,182.31,182.67,1700.0,182.54,182.67,182.31,182.67,1700.0
2010-05-04 12:15:00,182.66,182.78,182.55,182.55,1800.0,182.66,182.78,182.55,182.55,1800.0
2010-05-04 12:20:00,182.48,182.51,182.16,182.17,1800.0,182.48,182.51,182.16,182.17,1800.0
2010-05-04 12:25:00,182.17,182.34,182.16,182.33,1300.0,182.17,182.34,182.16,182.33,1300.0
2010-05-04 12:30:00,182.46,182.66,182.46,182.66,1100.0,182.46,182.66,182.46,182.66,1100.0
2010-05-04 12:35:00,182.63,182.95,182.45,182.95,1700.0,182.63,182.95,182.45,182.95,1700.0
2010-05-04 12:40:00,182.93,182.96,182.65,182.66,1100.0,182.93,182.96,182.65,182.66,1100.0
2010-05-04 12:45:00,182.55,182.98,182.55,182.92,1400.0,182.55,182.98,182.55,182.92,1400.0
2010-05-04 12:50:00,183.04,183.04,182.91,182.91,200.0,183.04,183.04,182.91,182.91,200.0
2010-05-04 12:55:00,182.83,182.99,182.82,182.94,700.0,182.83,182.99,182.82,182.94,700.0
2010-05-04 13:00:00,182.87,183.11,182.87,183.08,1100.0,182.87,183.11,182.87,183.08,1100.0
2010-05-04 13:05:00,183.03,183.23,183.03,183.13,1100.0,183.03,183.23,183.03,183.13,1100.0
2010-05-04 13:10:00,183.01,183.06,182.91,182.91,1400.0,183.01,183.06,182.91,182.91,1400.0
2010-05-04 13:15:00,182.88,183.24,182.82,182.95,4100.0,182.88,183.24,182.82,182.95,4100.0
2010-05-04 13:20:00,183.06,183.12,182.93,182.96,1100.0,183.06,183.12,182.93,182.96,1100.0
2010-05-04 13:25:00,183.05,183.12,183.02,183.02,900.0,183.05,183.12,183.02,183.02,900.0
2010-05-04 13:30:00,183.15,183.22,183.12,183.14,2400.0,183.15,183.22,183.12,183.14,2400.0
2010-05-04 13:35:00,183.14,183.27,183.11,183.17,4000.0,183.14,183.27,183.11,183.17,4000.0
2010-05-04 13:40:00,183.18,183.41,183.18,183.41,500.0,183.18,183.41,183.18,183.41,500.0
2010-05-04 13:45:00,183.36,183.54,183.36,183.54,1200.0,183.36,183.54,183.36,183.54,1200.0
2010-05-04 13:50:00,183.53,183.53,183.33,183.33,1300.0,183.53,183.53,183.33,183.33,1300.0
2010-05-04 13:55:00,183.24,183.32,183.19,183.24,1300.0,183.24,183.32,183.19,183.24,1300.0
2010-05-04 14:00:00,183.27,183.28,183.17,183.24,2000.0,183.27,183.28,183.17,183.24,2000.0
2010-05-04 14:05:00,183.38,183.4,183.28,183.34,1400.0,183.38,183.4,183.28,183.34,1400.0
2010-05-04 14:10:00,183.5,183.5,183.37,183.37,1100.0,183.5,183.5,183.37,183.37,1100.0
2010-05-04 14:15:00,183.37,183.37,183.17,183.17,700.0,183.37,183.37,183.17,183.17,700.0
2010-05-04 14:20:00,183.25,183.25,183.0,183.18,1700.0,183.25,183.25,183.0,183.18,1700.0
2010-05-04 14:25:00,183.18,183.4,183.15,183.22,2300.0,183.18,183.4,183.15,183.22,2300.0
2010-05-04 14:30:00,183.32,183.49,183.2,183.2,3000.0,183.32,183.49,183.2,183.2,3000.0
2010-05-04 14:35:00,183.22,183.22,182.96,182.96,2700.0,183.22,183.22,182.96,182.96,2700.0
2010-05-04 14:40:00,183.11,183.44,183.11,183.35,900.0,183.11,183.44,183.11,183.35,900.0
2010-05-04 14:45:00,183.33,183.34,183.07,183.31,3000.0,183.33,183.34,183.07,183.31,3000.0
2010-05-04 14:50:00,183.29,183.5,183.21,183.3,1900.0,183.29,183.5,183.21,183.3,1900.0
2010-05-04 14:55:00,183.25,183.49,183.25,183.37,4600.0,183.25,183.49,183.25,183.37,4600.0
2010-05-04 15:00:00,183.34,183.56,183.27,183.55,3700.0,183.34,183.56,183.27,183.55,3700.0
2010-05-04 15:05:00,183.6,183.77,183.47,183.64,5500.0,183.6,183.77,183.47,183.64,5500.0
2010-05-04 15:10:00,183.62,183.74,183.61,183.61,1800.0,183.62,183.74,183.61,183.61,1800.0
2010-05-04 15:15:00,183.64,183.67,183.53,183.63,3900.0,183.64,183.67,183.53,183.63,3900.0
2010-05-04 15:20:00,183.56,183.56,183.33,183.56,3200.0,183.56,183.56,183.33,183.56,3200.0
2010-05-04 15:25:00,183.47,183.5,183.34,183.45,5700.0,183.47,183.5,183.34,183.45,5700.0
2010-05-04 15:30:00,183.55,183.8,183.5,183.59,4400.0,183.55,183.8,183.5,183.59,4400.0
2010-05-04 15:35:00,183.5,183.66,183.38,183.59,12800.0,183.5,183.66,183.38,183.59,12800.0
2010-05-04 15:40:00,183.66,183.67,183.31,183.44,26400.0,183.66,183.67,183.31,183.44,26400.0
2010-05-04 15:45:00,183.42,183.75,183.34,183.67,10500.0,183.42,183.75,183.34,183.67,10500.0
2010-05-04 15:50:00,183.64,183.99,183.46,183.98,13500.0,183.64,183.99,183.46,183.98,13500.0
2010-05-04 15:55:00,183.97,184.14,183.7,183.83,15700.0,183.97,184.14,183.7,183.83,15700.0
2010-05-05 09:30:00,183.0,183.77,183.0,183.55,4200.0,183.0,183.77,183.0,183.55,4200.0
2010-05-05 09:35:00,183.09,184.49,182.91,183.95,5100.0,183.09,184.49,182.91,183.95,5100.0
2010-05-05 09:40:00,183.95,184.28,183.59,184.03,3900.0,183.95,184.28,183.59,184.03,3900.0
2010-05-05 09:45:00,184.22,184.5,183.79,183.91,1700.0,184.22,184.5,183.79,183.91,1700.0
2010-05-05 09:50:00,183.91,183.91,183.42,183.73,7500.0,183.91,183.91,183.42,183.73,7500.0
2010-05-05 09:55:00,183.75,183.92,183.72,183.81,5100.0,183.75,183.92,183.72,183.81,5100.0
2010-05-05 10:00:00,183.61,183.96,183.4,183.84,7500.0,183.61,183.96,183.4,183.84,7500.0
2010-05-05 10:05:00,183.84,183.84,183.17,183.18,14400.0,183.84,183.84,183.17,183.18,14400.0
2010-05-05 10:10:00,183.18,183.19,183.02,183.08,4100.0,183.18,183.19,183.02,183.08,4100.0
2010-05-05 10:15:00,183.21,183.71,183.15,183.69,6200.0,183.21,183.71,183.15,183.69,6200.0
2010-05-05 10:20:00,183.58,183.8,183.54,183.7,8900.0,183.58,183.8,183.54,183.7,8900.0
2010-05-05 10:25:00,183.61,183.61,183.32,183.32,1800.0,183.61,183.61,183.32,183.32,1800.0
2010-05-05 10:30:00,183.13,183.25,182.91,182.98,5600.0,183.13,183.25,182.91,182.98,5600.0
2010-05-05 10:35:00,182.97,183.43,182.93,183.35,8500.0,182.97,183.43,182.93,183.35,8500.0
2010-05-05 10:40:00,183.38,183.85,183.35,183.67,10500.0,183.38,183.85,183.35,183.67,10500.0
2010-05-05 10:45:00,183.78,184.31,183.73,184.12,9700.0,183.78,184.31,183.73,184.12,9700.0
2010-05-05 10:50:00,184.26,184.26,183.56,183.65,4800.0,184.26,184.26,183.56,183.65,4800.0
2010-05-05 10:55:00,183.65,183.84,183.45,183.84,4300.0,183.65,183.84,183.45,183.84,4300.0
2010-05-05 11:00:00,183.7,183.71,183.31,183.41,4600.0,183.7,183.71,183.31,183.41,4600.0
2010-05-05 11:05:00,183.4,183.67,183.34,183.6,5900.0,183.4,183.67,183.34,183.6,5900.0
2010-05-05 11:10:00,183.67,184.4,183.63,184.39,11000.0,183.67,184.4,183.63,184.39,11000.0
2010-05-05 11:15:00,184.39,184.48,184.19,184.27,3300.0,184.39,184.48,184.19,184.27,3300.0
2010-05-05 11:20:00,184.35,184.5,184.2,184.49,5500.0,184.35,184.5,184.2,184.49,5500.0
2010-05-05 11:25:00,184.49,184.85,184.26,184.27,5400.0,184.49,184.85,184.26,184.27,5400.0
2010-05-05 11:30:00,184.28,184.7,184.28,184.53,2900.0,184.28,184.7,184.28,184.53,2900.0
2010-05-05 11:35:00,184.55,184.71,184.5,184.56,1800.0,184.55,184.71,184.5,184.56,1800.0
2010-05-05 11:40:00,184.53,184.69,184.39,184.67,3100.0,184.53,184.69,184.39,184.67,3100.0
2010-05-05 11:45:00,184.66,184.89,184.54,184.89,4000.0,184.66,184.89,184.54,184.89,4000.0
2010-05-05 11:50:00,184.9,184.92,184.59,184.79,5600.0,184.9,184.92,184.59,184.79,5600.0
2010-05-05 11:55:00,184.8,185.15,184.8,184.89,4000.0,184.8,185.15,184.8,184.89,4000.0
2010-05-05 12:00:00,184.86,184.88,184.56,184.72,5900.0,184.86,184.88,184.56,184.72,5900.0
2010-05-05 12:05:00,184.61,184.61,184.46,184.46,3100.0,184.61,184.61,184.46,184.46,3100.0
2010-05-05 12:10:00,184.46,184.46,184.33,184.42,6500.0,184.46,184.46,184.33,184.42,6500.0
2010-05-05 12:15:00,184.36,184.51,184.32,184.48,6000.0,184.36,184.51,184.32,184.48,6000.0
2010-05-05 12:20:00,184.5,184.5,184.01,184.26,3300.0,184.5,184.5,184.01,184.26,3300.0
2010-05-05 12:25:00,184.34,184.35,183.94,183.94,2400.0,184.34,184.35,183.94,183.94,2400.0
2010-05-05 12:30:00,184.03,184.25,184.03,184.22,1600.0,184.03,184.25,184.03,184.22,1600.0
2010-05-05 12:35:00,184.04,184.13,183.9,183.99,3300.0,184.04,184.13,183.9,183.99,3300.0
2010-05-05 12:40:00,183.85,183.86,183.69,183.75,7000.0,183.85,183.86,183.69,183.75,7000.0
2010-05-05 12:45:00,183.83,183.93,183.79,183.91,2300.0,183.83,183.93,183.79,183.91,2300.0
2010-05-05 12:50:00,183.93,184.22,183.89,184.14,12500.0,183.93,184.22,183.89,184.14,12500.0
2010-05-05 12:55:00,184.25,184.47,184.21,184.38,7900.0,184.25,184.47,184.21,184.38,7900.0
2010-05-05 13:00:00,184.35,184.35,183.7,183.93,6000.0,184.35,184.35,183.7,183.93,6000.0
2010-05-05 13:05:00,183.89,184.06,183.89,183.95,1100.0,183.89,184.06,183.89,183.95,1100.0
2010-05-05 13:10:00,184.04,184.04,183.75,183.77,4100.0,184.04,184.04,183.75,183.77,4100.0
2010-05-05 13:15:00,183.76,183.91,183.7,183.75,8100.0,183.76,183.91,183.7,183.75,8100.0
2010-05-05 13:20:00,183.84,184.0,183.83,183.91,4200.0,183.84,184.0,183.83,183.91,4200.0
2010-05-05 13:25:00,183.96,184.0,183.75,183.96,4700.0,183.96,184.0,183.75,183.96,4700.0
2010-05-05 13:30:00,183.99,184.06,183.86,183.88,3500.0,183.99,184.06,183.86,183.88,3500.0
2010-05-05 13:35:00,183.88,184.1,183.84,183.95,5600.0,183.88,184.1,183.84,183.95,5600.0
2010-05-05 13:40:00,184.01,184.01,183.79,183.83,2000.0,184.01,184.01,183.79,183.83,2000.0
2010-05-05 13:45:00,183.81,183.94,183.72,183.85,1700.0,183.81,183.94,183.72,183.85,1700.0
2010-05-05 13:50:00,183.94,184.0,183.8,183.85,1100.0,183.94,184.0,183.8,183.85,1100.0
2010-05-05 13:55:00,183.9,183.97,183.77,183.77,1600.0,183.9,183.97,183.77,183.77,1600.0
2010-05-05 14:00:00,183.78,183.84,183.69,183.84,6500.0,183.78,183.84,183.69,183.84,6500.0
2010-05-05 14:05:00,183.79,184.14,183.75,184.14,2500.0,183.79,184.14,183.75,184.14,2500.0
2010-05-05 14:10:00,184.11,184.11,183.84,183.84,1100.0,184.11,184.11,183.84,183.84,1100.0
2010-05-05 14:15:00,183.73,183.75,183.65,183.7,5600.0,183.73,183.75,183.65,183.7,5600.0
2010-05-05 14:20:00,183.65,183.91,183.65,183.84,3700.0,183.65,183.91,183.65,183.84,3700.0
2010-05-05 14:25:00,183.89,183.89,183.55,183.66,2600.0,183.89,183.89,183.55,183.66,2600.0
2010-05-05 14:30:00,183.62,183.62,183.35,183.49,3500.0,183.62,183.62,183.35,183.49,3500.0
2010-05-05 14:35:00,183.38,183.49,183.24,183.26,4100.0,183.38,183.49,183.24,183.26,4100.0
2010-05-05 14:40:00,183.36,183.36,182.99,182.99,5600.0,183.36,183.36,182.99,182.99,5600.0
2010-05-05 14:45:00,182.94,183.1,182.82,182.97,8300.0,182.94,183.1,182.82,182.97,8300.0
2010-05-05 14:50:00,182.91,183.03,182.7,182.79,3500.0,182.91,183.03,182.7,182.79,3500.0
2010-05-05 14:55:00,182.78,183.24,182.74,183.12,5600.0,182.78,183.24,182.74,183.12,5600.0
2010-05-05 15:00:00,183.2,183.38,182.85,183.09,8200.0,183.2,183.38,182.85,183.09,8200.0
2010-05-05 15:05:00,183.14,183.5,183.07,183.5,6700.0,183.14,183.5,183.07,183.5,6700.0
2010-05-05 15:10:00,183.39,183.5,183.29,183.5,11400.0,183.39,183.5,183.29,183.5,11400.0
2010-05-05 15:15:00,183.5,183.55,183.26,183.32,5800.0,183.5,183.55,183.26,183.32,5800.0
2010-05-05 15:20:00,183.31,183.67,183.22,183.67,8900.0,183.31,183.67,183.22,183.67,8900.0
2010-05-05 15:25:00,183.67,183.72,183.52,183.72,9200.0,183.67,183.72,183.52,183.72,9200.0
2010-05-05 15:30:00,183.67,183.67,183.33,183.35,5800.0,183.67,183.67,183.33,183.35,5800.0
2010-05-05 15:35:00,183.31,183.35,183.11,183.29,7300.0,183.31,183.35,183.11,183.29,7300.0
2010-05-05 15:40:00,183.29,183.49,183.1,183.4,11700.0,183.29,183.49,183.1,183.4,11700.0
2010-05-05 15:45:00,183.39,183.43,183.02,183.19,16600.0,183.39,183.43,183.02,183.19,16600.0
2010-05-05 15:50:00,183.25,183.27,182.94,183.17,17200.0,183.25,183.27,182.94,183.17,17200.0
2010-05-05 15:55:00,183.15,183.22,183.01,183.07,14600.0,183.15,183.22,183.01,183.07,14600.0
2010-05-06 09:30:00,182.69,182.69,181.72,182.29,5000.0,182.69,182.69,181.72,182.29,5000.0
2010-05-06 09:35:00,182.38,182.68,182.2,182.2,5700.0,182.38,182.68,182.2,182.2,5700.0
2010-05-06 09:40:00,182.57,182.92,182.13,182.55,3100.0,182.57,182.92,182.13,182.55,3100.0
2010-05-06 09:45:00,182.72,183.05,182.59,182.8,8700.0,182.72,183.05,182.59,182.8,8700.0
2010-05-06 09:50:00,182.93,183.1,181.93,182.05,9900.0,182.93,183.1,181.93,182.05,9900.0
2010-05-06 09:55:00,182.04,182.42,181.84,182.11,3300.0,182.04,182.42,181.84,182.11,3300.0
2010-05-06 10:00:00,182.31,182.56,181.77,182.44,5700.0,182.31,182.56,181.77,182.44,5700.0
2010-05-06 10:05:00,182.41,182.53,182.23,182.42,3400.0,182.41,182.53,182.23,182.42,3400.0
2010-05-06 10:10:00,182.41,182.54,182.16,182.22,2200.0,182.41,182.54,182.16,182.22,2200.0
2010-05-06 10:15:00,182.26,182.44,182.15,182.34,3800.0,182.26,182.44,182.15,182.34,3800.0
2010-05-06 10:20:00,182.37,182.43,181.68,182.02,8800.0,182.37,182.43,181.68,182.02,8800.0
2010-05-06 10:25:00,181.95,181.95,181.68,181.68,2000.0,181.95,181.95,181.68,181.68,2000.0
2010-05-06 10:30:00,181.68,182.26,181.68,182.24,5100.0,181.68,182.26,181.68,182.24,5100.0
2010-05-06 10:35:00,182.24,182.49,182.18,182.49,2800.0,182.24,182.49,182.18,182.49,2800.0
2010-05-06 10:40:00,182.65,182.73,182.18,182.18,6800.0,182.65,182.73,182.18,182.18,6800.0
2010-05-06 10:45:00,182.1,182.12,181.72,182.09,4500.0,182.1,182.12,181.72,182.09,4500.0
2010-05-06 10:50:00,182.01,182.25,181.84,182.07,8300.0,182.01,182.25,181.84,182.07,8300.0
2010-05-06 10:55:00,181.98,182.14,181.81,182.07,2100.0,181.98,182.14,181.81,182.07,2100.0
2010-05-06 11:00:00,182.1,182.14,181.76,181.93,5100.0,182.1,182.14,181.76,181.93,5100.0
2010-05-06 11:05:00,181.96,182.14,181.8,182.0,3300.0,181.96,182.14,181.8,182.0,3300.0
2010-05-06 11:10:00,182.05,182.09,181.64,181.78,6000.0,182.05,182.09,181.64,181.78,6000.0
2010-05-06 11:15:00,181.65,181.65,181.23,181.49,8200.0,181.65,181.65,181.23,181.49,8200.0
2010-05-06 11:20:00,181.51,181.69,181.45,181.61,3500.0,181.51,181.69,181.45,181.61,3500.0
2010-05-06 11:25:00,181.6,181.89,181.6,181.7,2700.0,181.6,181.89,181.6,181.7,2700.0
2010-05-06 11:30:00,181.69,181.85,181.69,181.85,300.0,181.69,181.85,181.69,181.85,300.0
2010-05-06 11:35:00,181.86,181.86,181.69,181.85,2800.0,181.86,181.86,181.69,181.85,2800.0
2010-05-06 11:40:00,181.82,181.82,181.24,181.39,6600.0,181.82,181.82,181.24,181.39,6600.0
2010-05-06 11:45:00,181.42,181.48,181.11,181.4,5300.0,181.42,181.48,181.11,181.4,5300.0
2010-05-06 11:50:00,181.38,181.53,181.27,181.43,4200.0,181.38,181.53,181.27,181.43,4200.0
2010-05-06 11:55:00,181.52,181.54,181.22,181.54,8400.0,181.52,181.54,181.22,181.54,8400.0
2010-05-06 12:00:00,181.48,181.63,181.34,181.47,6200.0,181.48,181.63,181.34,181.47,6200.0
2010-05-06 12:05:00,181.53,181.69,181.38,181.46,5800.0,181.53,181.69,181.38,181.46,5800.0
2010-05-06 12:10:00,181.48,181.99,181.48,181.71,5700.0,181.48,181.99,181.48,181.71,5700.0
2010-05-06 12:15:00,181.71,181.88,181.42,181.43,7300.0,181.71,181.88,181.42,181.43,7300.0
2010-05-06 12:20:00,181.43,181.6,181.24,181.24,4100.0,181.43,181.6,181.24,181.24,4100.0
2010-05-06 12:25:00,181.33,181.4,181.06,181.06,9600.0,181.33,181.4,181.06,181.06,9600.0
2010-05-06 12:30:00,181.08,181.23,180.89,181.11,9500.0,181.08,181.23,180.89,181.11,9500.0
2010-05-06 12:35:00,181.08,181.08,180.76,180.9,5500.0,181.08,181.08,180.76,180.9,5500.0
2010-05-06 12:40:00,180.83,180.83,180.69,180.7,4300.0,180.83,180.83,180.69,180.7,4300.0
2010-05-06 12:45:00,180.69,180.69,180.3,180.38,6100.0,180.69,180.69,180.3,180.38,6100.0
2010-05-06 12:50:00,180.38,180.6,180.3,180.59,2400.0,180.38,180.6,180.3,180.59,2400.0
2010-05-06 12:55:00,180.53,180.53,180.3,180.37,4000.0,180.53,180.53,180.3,180.37,4000.0
2010-05-06 13:00:00,180.36,180.46,180.29,180.4,3200.0,180.36,180.46,180.29,180.4,3200.0
2010-05-06 13:05:00,180.4,180.49,180.14,180.17,6000.0,180.4,180.49,180.14,180.17,6000.0
2010-05-06 13:10:00,180.16,180.18,179.81,179.92,5100.0,180.16,180.18,179.81,179.92,5100.0
2010-05-06 13:15:00,179.91,179.99,179.57,179.61,6800.0,179.91,179.99,179.57,179.61,6800.0
2010-05-06 13:20:00,179.64,179.73,179.41,179.43,4700.0,179.64,179.73,179.41,179.43,4700.0
2010-05-06 13:25:00,179.43,179.71,179.43,179.61,7700.0,179.43,179.71,179.43,179.61,7700.0
2010-05-06 13:30:00,179.75,179.75,179.54,179.6,2400.0,179.75,179.75,179.54,179.6,2400.0
2010-05-06 13:35:00,179.63,179.63,179.21,179.25,3000.0,179.63,179.63,179.21,179.25,3000.0
2010-05-06 13:40:00,179.23,179.23,178.97,179.15,3000.0,179.23,179.23,178.97,179.15,3000.0
2010-05-06 13:45:00,179.21,179.36,178.81,178.87,5900.0,179.21,179.36,178.81,178.87,5900.0
2010-05-06 13:50:00,178.96,178.97,178.73,178.76,4900.0,178.96,178.97,178.73,178.76,4900.0
2010-05-06 13:55:00,178.76,178.82,178.66,178.76,4000.0,178.76,178.82,178.66,178.76,4000.0
2010-05-06 14:00:00,178.88,179.18,178.88,178.88,4200.0,178.88,179.18,178.88,178.88,4200.0
2010-05-06 14:05:00,178.92,178.96,178.47,178.5,3700.0,178.92,178.96,178.47,178.5,3700.0
2010-05-06 14:10:00,178.36,178.41,178.02,178.08,8600.0,178.36,178.41,178.02,178.08,8600.0
2010-05-06 14:15:00,178.08,178.13,176.97,177.16,12700.0,178.08,178.13,176.97,177.16,12700.0
2010-05-06 14:20:00,177.16,177.16,176.53,177.01,16400.0,177.16,177.16,176.53,177.01,16400.0
2010-05-06 14:25:00,176.99,177.5,176.79,177.17,10700.0,176.99,177.5,176.79,177.17,10700.0
2010-05-06 14:30:00,177.18,177.34,176.9,177.18,10800.0,177.18,177.34,176.9,177.18,10800.0
2010-05-06 14:35:00,177.16,177.16,175.42,175.72,9900.0,177.16,177.16,175.42,175.72,9900.0
2010-05-06 14:40:00,175.7,175.7,173.12,173.2,15500.0,175.7,175.7,173.12,173.2,15500.0
2010-05-06 14:45:00,173.2,175.55,171.65,175.19,17700.0,173.2,175.55,171.65,175.19,17700.0
2010-05-06 14:50:00,175.35,177.22,174.99,175.57,8500.0,175.35,177.22,174.99,175.57,8500.0
2010-05-06 14:55:00,175.87,177.76,175.75,177.42,5900.0,175.87,177.76,175.75,177.42,5900.0
2010-05-06 15:00:00,177.11,178.05,176.22,177.68,12100.0,177.11,178.05,176.22,177.68,12100.0
2010-05-06 15:05:00,177.67,179.04,177.48,178.85,12000.0,177.67,179.04,177.48,178.85,12000.0
2010-05-06 15:10:00,178.85,178.85,177.5,177.94,11800.0,178.85,178.85,177.5,177.94,11800.0
2010-05-06 15:15:00,177.95,178.59,177.09,177.3,15300.0,177.95,178.59,177.09,177.3,15300.0
2010-05-06 15:20:00,177.16,177.47,176.45,176.77,13300.0,177.16,177.47,176.45,176.77,13300.0
2010-05-06 15:25:00,176.63,177.1,175.88,177.1,17900.0,176.63,177.1,175.88,177.1,17900.0
2010-05-06 15:30:00,177.1,178.33,177.1,178.06,31400.0,177.1,178.33,177.1,178.06,31400.0
2010-05-06 15:35:00,178.18,178.57,177.72,178.01,28500.0,178.18,178.57,177.72,178.01,28500.0
2010-05-06 15:40:00,178.03,178.71,178.01,178.53,19200.0,178.03,178.71,178.01,178.53,19200.0
2010-05-06 15:45:00,178.52,179.35,177.95,179.23,39200.0,178.52,179.35,177.95,179.23,39200.0
2010-05-06 15:50:00,179.23,179.4,178.6,178.82,20400.0,179.23,179.4,178.6,178.82,20400.0
2010-05-06 15:55:00,178.66,178.98,178.16,178.16,21500.0,178.66,178.98,178.16,178.16,21500.0
2010-05-07 09:30:00,178.81,178.81,176.8,177.42,9400.0,178.81,178.81,176.8,177.42,9400.0
2010-05-07 09:35:00,177.47,179.15,177.45,178.8,10000.0,177.47,179.15,177.45,178.8,10000.0
2010-05-07 09:40:00,178.78,179.69,178.28,179.69,6700.0,178.78,179.69,178.28,179.69,6700.0
2010-05-07 09:45:00,179.64,180.01,178.7,179.21,7300.0,179.64,180.01,178.7,179.21,7300.0
2010-05-07 09:50:00,179.25,179.54,177.81,177.98,7700.0,179.25,179.54,177.81,177.98,7700.0
2010-05-07 09:55:00,177.88,177.95,177.0,177.07,5300.0,177.88,177.95,177.0,177.07,5300.0
2010-05-07 10:00:00,177.0,177.0,175.34,175.49,23500.0,177.0,177.0,175.34,175.49,23500.0
2010-05-07 10:05:00,175.39,176.5,175.11,175.87,25800.0,175.39,176.5,175.11,175.87,25800.0
2010-05-07 10:10:00,175.87,176.63,174.79,175.7,27800.0,175.87,176.63,174.79,175.7,27800.0
2010-05-07 10:15:00,175.88,176.33,175.02,175.11,8700.0,175.88,176.33,175.02,175.11,8700.0
2010-05-07 10:20:00,175.16,175.26,174.32,174.32,6900.0,175.16,175.26,174.32,174.32,6900.0
2010-05-07 10:25:00,174.37,174.38,172.19,173.37,14600.0,174.37,174.38,172.19,173.37,14600.0
2010-05-07 10:30:00,173.21,174.76,173.21,174.49,21300.0,173.21,174.76,173.21,174.49,21300.0
2010-05-07 10:35:00,174.78,176.62,174.43,176.62,15200.0,174.78,176.62,174.43,176.62,15200.0
2010-05-07 10:40:00,176.46,176.53,175.18,175.18,5600.0,176.46,176.53,175.18,175.18,5600.0
2010-05-07 10:45:00,175.42,176.06,175.27,175.7,5000.0,175.42,176.06,175.27,175.7,5000.0
2010-05-07 10:50:00,175.88,176.99,175.74,176.57,4200.0,175.88,176.99,175.74,176.57,4200.0
2010-05-07 10:55:00,176.69,176.76,176.32,176.72,3200.0,176.69,176.76,176.32,176.72,3200.0
2010-05-07 11:00:00,176.44,176.76,176.24,176.4,3900.0,176.44,176.76,176.24,176.4,3900.0
2010-05-07 11:05:00,176.45,176.84,176.22,176.49,9100.0,176.45,176.84,176.22,176.49,9100.0
2010-05-07 11:10:00,176.54,177.22,176.54,176.89,7000.0,176.54,177.22,176.54,176.89,7000.0
2010-05-07 11:15:00,176.91,178.26,176.91,177.44,9900.0,176.91,178.26,176.91,177.44,9900.0
2010-05-07 11:20:00,177.39,177.51,176.52,176.89,8600.0,177.39,177.51,176.52,176.89,8600.0
2010-05-07 11:25:00,176.88,176.88,176.1,176.31,4500.0,176.88,176.88,176.1,176.31,4500.0
2010-05-07 11:30:00,176.33,176.38,175.64,176.38,2900.0,176.33,176.38,175.64,176.38,2900.0
2010-05-07 11:35:00,176.07,176.56,175.9,176.06,4500.0,176.07,176.56,175.9,176.06,4500.0
2010-05-07 11:40:00,176.29,176.94,176.21,176.94,4500.0,176.29,176.94,176.21,176.94,4500.0
2010-05-07 11:45:00,177.3,177.78,177.26,177.54,5000.0,177.3,177.78,177.26,177.54,5000.0
2010-05-07 11:50:00,177.72,177.72,176.83,177.54,3400.0,177.72,177.72,176.83,177.54,3400.0
2010-05-07 11:55:00,177.45,177.95,177.3,177.7,7700.0,177.45,177.95,177.3,177.7,7700.0
2010-05-07 12:00:00,177.47,178.07,176.98,177.79,7800.0,177.47,178.07,176.98,177.79,7800.0
2010-05-07 12:05:00,177.81,178.18,177.72,178.09,7200.0,177.81,178.18,177.72,178.09,7200.0
2010-05-07 12:10:00,178.21,178.41,177.75,178.32,4900.0,178.21,178.41,177.75,178.32,4900.0
2010-05-07 12:15:00,178.4,179.02,178.4,178.46,5900.0,178.4,179.02,178.4,178.46,5900.0
2010-05-07 12:20:00,178.76,178.85,178.22,178.22,3400.0,178.76,178.85,178.22,178.22,3400.0
2010-05-07 12:25:00,177.99,177.99,177.13,177.13,4400.0,177.99,177.99,177.13,177.13,4400.0
2010-05-07 12:30:00,177.13,177.26,176.76,176.82,4700.0,177.13,177.26,176.76,176.82,4700.0
2010-05-07 12:35:00,176.76,177.29,176.69,176.74,6600.0,176.76,177.29,176.69,176.74,6600.0
2010-05-07 12:40:00,176.92,177.24,176.92,177.01,2000.0,176.92,177.24,176.92,177.01,2000.0
2010-05-07 12:45:00,177.01,177.28,176.62,176.77,7700.0,177.01,177.28,176.62,176.77,7700.0
2010-05-07 12:50:00,176.99,177.38,176.72,176.83,4700.0,176.99,177.38,176.72,176.83,4700.0
2010-05-07 12:55:00,176.74,176.91,176.48,176.79,2800.0,176.74,176.91,176.48,176.79,2800.0
2010-05-07 13:00:00,176.73,177.29,176.73,177.01,3300.0,176.73,177.29,176.73,177.01,3300.0
2010-05-07 13:05:00,177.01,177.09,176.48,176.48,2100.0,177.01,177.09,176.48,176.48,2100.0
2010-05-07 13:10:00,176.61,176.69,175.88,176.19,5300.0,176.61,176.69,175.88,176.19,5300.0
2010-05-07 13:15:00,176.12,176.96,176.12,176.5,6700.0,176.12,176.96,176.12,176.5,6700.0
2010-05-07 13:20:00,176.55,176.71,176.48,176.65,2300.0,176.55,176.71,176.48,176.65,2300.0
2010-05-07 13:25:00,176.66,176.8,176.38,176.43,4200.0,176.66,176.8,176.38,176.43,4200.0
2010-05-07 13:30:00,176.36,176.87,176.28,176.87,2600.0,176.36,176.87,176.28,176.87,2600.0
2010-05-07 13:35:00,176.9,177.08,176.77,176.84,3200.0,176.9,177.08,176.77,176.84,3200.0
2010-05-07 13:40:00,176.96,177.73,176.9,177.73,4600.0,176.96,177.73,176.9,177.73,4600.0
2010-05-07 13:45:00,177.71,177.81,177.57,177.73,3400.0,177.71,177.81,177.57,177.73,3400.0
2010-05-07 13:50:00,177.77,177.77,177.45,177.45,2600.0,177.77,177.77,177.45,177.45,2600.0
2010-05-07 13:55:00,177.5,177.63,177.26,177.26,3300.0,177.5,177.63,177.26,177.26,3300.0
2010-05-07 14:00:00,177.49,177.69,177.07,177.07,3600.0,177.49,177.69,177.07,177.07,3600.0
2010-05-07 14:05:00,177.11,177.38,177.05,177.16,4700.0,177.11,177.38,177.05,177.16,4700.0
2010-05-07 14:10:00,177.07,177.29,176.63,176.69,2600.0,177.07,177.29,176.63,176.69,2600.0
2010-05-07 14:15:00,176.73,177.03,176.73,176.93,3100.0,176.73,177.03,176.73,176.93,3100.0
2010-05-07 14:20:00,176.88,176.99,176.53,176.61,2500.0,176.88,176.99,176.53,176.61,2500.0
2010-05-07 14:25:00,176.53,176.57,176.15,176.31,3500.0,176.53,176.57,176.15,176.31,3500.0
2010-05-07 14:30:00,176.35,176.61,176.19,176.56,2700.0,176.35,176.61,176.19,176.56,2700.0
2010-05-07 14:35:00,176.62,176.73,176.36,176.6,3600.0,176.62,176.73,176.36,176.6,3600.0
2010-05-07 14:40:00,176.5,177.34,176.5,177.02,2700.0,176.5,177.34,176.5,177.02,2700.0
2010-05-07 14:45:00,176.81,176.96,176.52,176.55,1500.0,176.81,176.96,176.52,176.55,1500.0
2010-05-07 14:50:00,176.45,176.59,176.24,176.54,2900.0,176.45,176.59,176.24,176.54,2900.0
2010-05-07 14:55:00,176.54,176.73,176.5,176.73,2100.0,176.54,176.73,176.5,176.73,2100.0
2010-05-07 15:00:00,176.73,176.73,176.28,176.28,5100.0,176.73,176.73,176.28,176.28,5100.0
2010-05-07 15:05:00,176.34,176.45,175.2,175.2,12400.0,176.34,176.45,175.2,175.2,12400.0
2010-05-07 15:10:00,175.24,175.41,174.99,175.1,8400.0,175.24,175.41,174.99,175.1,8400.0
2010-05-07 15:15:00,175.03,175.72,174.99,175.72,9200.0,175.03,175.72,174.99,175.72,9200.0
2010-05-07 15:20:00,175.69,176.17,175.62,176.15,4900.0,175.69,176.17,175.62,176.15,4900.0
2010-05-07 15:25:00,175.95,176.14,175.69,175.88,6500.0,175.95,176.14,175.69,175.88,6500.0
2010-05-07 15:30:00,175.89,176.03,175.09,175.39,15700.0,175.89,176.03,175.09,175.39,15700.0
2010-05-07 15:35:00,175.47,175.63,175.2,175.39,10300.0,175.47,175.63,175.2,175.39,10300.0
2010-05-07 15:40:00,175.48,176.31,175.44,175.93,14400.0,175.48,176.31,175.44,175.93,14400.0
2010-05-07 15:45:00,175.97,176.23,175.62,175.84,15700.0,175.97,176.23,175.62,175.84,15700.0
2010-05-07 15:50:00,175.83,176.07,175.75,175.86,9400.0,175.83,176.07,175.75,175.86,9400.0
2010-05-07 15:55:00,175.88,176.13,175.82,175.87,17600.0,175.88,176.13,175.82,175.87,17600.0
2010-05-10 09:30:00,179.71,179.95,179.14,179.71,7800.0,179.71,179.95,179.14,179.71,7800.0
2010-05-10 09:35:00,179.26,179.74,179.25,179.65,6000.0,179.26,179.74,179.25,179.65,6000.0
2010-05-10 09:40:00,179.66,180.99,179.42,180.71,10600.0,179.66,180.99,179.42,180.71,10600.0
2010-05-10 09:45:00,180.9,181.15,180.41,180.72,8000.0,180.9,181.15,180.41,180.72,8000.0
2010-05-10 09:50:00,180.88,181.14,180.44,180.73,23600.0,180.88,181.14,180.44,180.73,23600.0
2010-05-10 09:55:00,180.73,181.18,180.5,180.6,10200.0,180.73,181.18,180.5,180.6,10200.0
2010-05-10 10:00:00,180.6,181.22,180.53,180.95,26800.0,180.6,181.22,180.53,180.95,26800.0
2010-05-10 10:05:00,181.13,181.48,180.99,181.4,10000.0,181.13,181.48,180.99,181.4,10000.0
2010-05-10 10:10:00,181.35,181.68,181.2,181.59,16600.0,181.35,181.68,181.2,181.59,16600.0
2010-05-10 10:15:00,181.72,181.85,181.27,181.3,9500.0,181.72,181.85,181.27,181.3,9500.0
2010-05-10 10:20:00,181.44,181.44,181.07,181.24,4500.0,181.44,181.44,181.07,181.24,4500.0
2010-05-10 10:25:00,181.16,181.23,180.84,180.93,5900.0,181.16,181.23,180.84,180.93,5900.0
2010-05-10 10:30:00,181.05,181.64,180.96,181.38,5100.0,181.05,181.64,180.96,181.38,5100.0
2010-05-10 10:35:00,181.25,181.57,180.99,181.57,10300.0,181.25,181.57,180.99,181.57,10300.0
2010-05-10 10:40:00,181.5,181.74,181.02,181.02,3800.0,181.5,181.74,181.02,181.02,3800.0
2010-05-10 10:45:00,181.02,181.5,180.94,181.5,2000.0,181.02,181.5,180.94,181.5,2000.0
2010-05-10 10:50:00,181.35,181.46,181.19,181.46,1200.0,181.35,181.46,181.19,181.46,1200.0
2010-05-10 10:55:00,181.28,181.39,181.04,181.27,6100.0,181.28,181.39,181.04,181.27,6100.0
2010-05-10 11:00:00,181.22,181.81,181.13,181.62,4100.0,181.22,181.81,181.13,181.62,4100.0
2010-05-10 11:05:00,181.58,181.64,181.42,181.42,2000.0,181.58,181.64,181.42,181.42,2000.0
2010-05-10 11:10:00,181.42,181.64,181.35,181.48,3900.0,181.42,181.64,181.35,181.48,3900.0
2010-05-10 11:15:00,181.42,181.42,181.21,181.21,1600.0,181.42,181.42,181.21,181.21,1600.0
2010-05-10 11:20:00,181.27,181.47,181.16,181.47,3800.0,181.27,181.47,181.16,181.47,3800.0
2010-05-10 11:25:00,181.47,181.66,181.41,181.66,2800.0,181.47,181.66,181.41,181.66,2800.0
2010-05-10 11:30:00,181.62,181.84,181.46,181.72,2400.0,181.62,181.84,181.46,181.72,2400.0
2010-05-10 11:35:00,181.7,181.82,181.66,181.66,2000.0,181.7,181.82,181.66,181.66,2000.0
2010-05-10 11:40:00,181.66,181.75,181.56,181.56,2900.0,181.66,181.75,181.56,181.56,2900.0
2010-05-10 11:45:00,181.66,181.66,181.5,181.55,1700.0,181.66,181.66,181.5,181.55,1700.0
2010-05-10 11:50:00,181.72,182.02,181.71,181.9,4100.0,181.72,182.02,181.71,181.9,4100.0
2010-05-10 11:55:00,182.02,182.33,181.81,182.21,10000.0,182.02,182.33,181.81,182.21,10000.0
2010-05-10 12:00:00,182.25,182.25,181.62,181.63,4600.0,182.25,182.25,181.62,181.63,4600.0
2010-05-10 12:05:00,181.63,181.78,181.63,181.75,2700.0,181.63,181.78,181.63,181.75,2700.0
2010-05-10 12:10:00,181.75,181.95,181.71,181.95,5000.0,181.75,181.95,181.71,181.95,5000.0
2010-05-10 12:15:00,181.86,181.86,181.72,181.75,2500.0,181.86,181.86,181.72,181.75,2500.0
2010-05-10 12:20:00,181.8,181.83,181.73,181.73,2500.0,181.8,181.83,181.73,181.73,2500.0
2010-05-10 12:25:00,181.74,181.75,181.57,181.66,2600.0,181.74,181.75,181.57,181.66,2600.0
2010-05-10 12:30:00,181.68,181.79,181.59,181.72,4000.0,181.68,181.79,181.59,181.72,4000.0
2010-05-10 12:35:00,181.79,182.0,181.71,181.71,3400.0,181.79,182.0,181.71,181.71,3400.0
2010-05-10 12:40:00,181.77,181.78,181.62,181.7,1700.0,181.77,181.78,181.62,181.7,1700.0
2010-05-10 12:45:00,181.54,181.65,181.54,181.63,1000.0,181.54,181.65,181.54,181.63,1000.0
2010-05-10 12:50:00,181.61,181.9,181.61,181.83,2300.0,181.61,181.9,181.61,181.83,2300.0
2010-05-10 12:55:00,181.78,181.83,181.64,181.67,1400.0,181.78,181.83,181.64,181.67,1400.0
2010-05-10 13:00:00,181.7,181.71,181.63,181.67,6800.0,181.7,181.71,181.63,181.67,6800.0
2010-05-10 13:05:00,181.64,181.67,181.37,181.62,15100.0,181.64,181.67,181.37,181.62,15100.0
2010-05-10 13:10:00,181.56,181.74,181.42,181.49,16100.0,181.56,181.74,181.42,181.49,16100.0
2010-05-10 13:15:00,181.47,181.81,181.47,181.74,3700.0,181.47,181.81,181.47,181.74,3700.0
2010-05-10 13:20:00,181.68,181.88,181.58,181.77,3600.0,181.68,181.88,181.58,181.77,3600.0
2010-05-10 13:25:00,181.77,181.79,181.44,181.66,4800.0,181.77,181.79,181.44,181.66,4800.0
2010-05-10 13:30:00,181.68,181.76,181.6,181.63,1900.0,181.68,181.76,181.6,181.63,1900.0
2010-05-10 13:35:00,181.69,181.74,181.52,181.6,1700.0,181.69,181.74,181.52,181.6,1700.0
2010-05-10 13:40:00,181.51,181.52,181.34,181.41,8800.0,181.51,181.52,181.34,181.41,8800.0
2010-05-10 13:45:00,181.42,181.58,181.42,181.58,800.0,181.42,181.58,181.42,181.58,800.0
2010-05-10 13:50:00,181.52,181.66,181.46,181.66,1400.0,181.52,181.66,181.46,181.66,1400.0
2010-05-10 13:55:00,181.66,181.8,181.4,181.42,2700.0,181.66,181.8,181.4,181.42,2700.0
2010-05-10 14:00:00,181.4,181.48,181.08,181.39,10000.0,181.4,181.48,181.08,181.39,10000.0
2010-05-10 14:05:00,181.38,181.8,181.38,181.79,2800.0,181.38,181.8,181.38,181.79,2800.0
2010-05-10 14:10:00,181.83,182.04,181.81,181.85,1500.0,181.83,182.04,181.81,181.85,1500.0
2010-05-10 14:15:00,181.81,181.81,181.59,181.66,2100.0,181.81,181.81,181.59,181.66,2100.0
2010-05-10 14:20:00,181.7,182.18,181.7,182.18,1900.0,181.7,182.18,181.7,182.18,1900.0
2010-05-10 14:25:00,182.19,182.19,181.85,181.85,2100.0,182.19,182.19,181.85,181.85,2100.0
2010-05-10 14:30:00,181.99,182.14,181.89,182.08,4200.0,181.99,182.14,181.89,182.08,4200.0
2010-05-10 14:35:00,182.14,182.28,181.59,181.64,5100.0,182.14,182.28,181.59,181.64,5100.0
2010-05-10 14:40:00,181.51,182.12,181.46,182.12,5300.0,181.51,182.12,181.46,182.12,5300.0
2010-05-10 14:45:00,182.13,182.24,182.12,182.24,1200.0,182.13,182.24,182.12,182.24,1200.0
2010-05-10 14:50:00,182.24,182.37,182.18,182.29,3500.0,182.24,182.37,182.18,182.29,3500.0
2010-05-10 14:55:00,182.33,182.44,182.29,182.36,1600.0,182.33,182.44,182.29,182.36,1600.0
2010-05-10 15:00:00,182.35,182.44,182.23,182.31,12400.0,182.35,182.44,182.23,182.31,12400.0
2010-05-10 15:05:00,182.27,182.4,182.19,182.25,11100.0,182.27,182.4,182.19,182.25,11100.0
2010-05-10 15:10:00,182.27,182.37,182.17,182.22,5700.0,182.27,182.37,182.17,182.22,5700.0
2010-05-10 15:15:00,182.14,182.3,181.9,182.13,4400.0,182.14,182.3,181.9,182.13,4400.0
2010-05-10 15:20:00,182.13,182.31,182.13,182.24,3900.0,182.13,182.31,182.13,182.24,3900.0
2010-05-10 15:25:00,182.31,182.34,182.23,182.34,3500.0,182.31,182.34,182.23,182.34,3500.0
2010-05-10 15:30:00,182.28,182.28,182.09,182.16,11000.0,182.28,182.28,182.09,182.16,11000.0
2010-05-10 15:35:00,182.16,182.27,182.04,182.18,31300.0,182.16,182.27,182.04,182.18,31300.0
2010-05-10 15:40:00,182.2,182.35,182.19,182.24,8800.0,182.2,182.35,182.19,182.24,8800.0
2010-05-10 15:45:00,182.27,182.38,182.19,182.31,28300.0,182.27,182.38,182.19,182.31,28300.0
2010-05-10 15:50:00,182.31,183.1,182.31,183.0,29200.0,182.31,183.1,182.31,183.0,29200.0
2010-05-10 15:55:00,183.01,183.29,183.0,183.13,25200.0,183.01,183.29,183.0,183.13,25200.0
2010-05-11 09:30:00,182.23,182.9,182.11,182.63,5500.0,182.23,182.9,182.11,182.63,5500.0
2010-05-11 09:35:00,182.61,183.81,182.61,183.32,7900.0,182.61,183.81,182.61,183.32,7900.0
2010-05-11 09:40:00,183.37,183.37,182.84,183.2,8900.0,183.37,183.37,182.84,183.2,8900.0
2010-05-11 09:45:00,183.22,183.71,183.14,183.14,10400.0,183.22,183.71,183.14,183.14,10400.0
2010-05-11 09:50:00,183.18,183.78,183.18,183.68,9700.0,183.18,183.78,183.18,183.68,9700.0
2010-05-11 09:55:00,183.5,183.58,182.86,183.05,5700.0,183.5,183.58,182.86,183.05,5700.0
2010-05-11 10:00:00,183.17,183.45,182.91,183.0,11900.0,183.17,183.45,182.91,183.0,11900.0
2010-05-11 10:05:00,183.0,183.03,182.55,183.03,12800.0,183.0,183.03,182.55,183.03,12800.0
2010-05-11 10:10:00,183.02,183.15,182.7,183.15,10000.0,183.02,183.15,182.7,183.15,10000.0
2010-05-11 10:15:00,183.15,183.28,182.84,182.98,1500.0,183.15,183.28,182.84,182.98,1500.0
2010-05-11 10:20:00,182.98,183.07,182.81,182.95,4200.0,182.98,183.07,182.81,182.95,4200.0
2010-05-11 10:25:00,182.95,183.18,182.73,182.78,13200.0,182.95,183.18,182.73,182.78,13200.0
2010-05-11 10:30:00,182.76,182.86,182.38,182.47,7400.0,182.76,182.86,182.38,182.47,7400.0
2010-05-11 10:35:00,182.46,182.77,182.42,182.58,2500.0,182.46,182.77,182.42,182.58,2500.0
2010-05-11 10:40:00,182.84,183.05,182.67,182.72,11900.0,182.84,183.05,182.67,182.72,11900.0
2010-05-11 10:45:00,182.76,182.99,182.73,182.99,3700.0,182.76,182.99,182.73,182.99,3700.0
2010-05-11 10:50:00,182.9,182.9,182.58,182.58,2400.0,182.9,182.9,182.58,182.58,2400.0
2010-05-11 10:55:00,182.49,182.72,182.49,182.69,5800.0,182.49,182.72,182.49,182.69,5800.0
2010-05-11 11:00:00,182.67,182.75,182.56,182.67,3500.0,182.67,182.75,182.56,182.67,3500.0
2010-05-11 11:05:00,183.0,183.07,182.64,182.96,2400.0,183.0,183.07,182.64,182.96,2400.0
2010-05-11 11:10:00,182.97,183.15,182.76,183.15,11600.0,182.97,183.15,182.76,183.15,11600.0
2010-05-11 11:15:00,182.95,183.24,182.83,183.17,3500.0,182.95,183.24,182.83,183.17,3500.0
2010-05-11 11:20:00,183.13,183.13,182.75,182.75,1600.0,183.13,183.13,182.75,182.75,1600.0
2010-05-11 11:25:00,182.75,183.07,182.71,182.99,3800.0,182.75,183.07,182.71,182.99,3800.0
2010-05-11 11:30:00,183.01,183.16,182.75,182.92,3800.0,183.01,183.16,182.75,182.92,3800.0
2010-05-11 11:35:00,183.03,183.42,183.03,183.42,4000.0,183.03,183.42,183.03,183.42,4000.0
2010-05-11 11:40:00,183.47,183.73,183.47,183.64,1900.0,183.47,183.73,183.47,183.64,1900.0
2010-05-11 11:45:00,183.56,183.72,183.12,183.12,8700.0,183.56,183.72,183.12,183.12,8700.0
2010-05-11 11:50:00,183.12,183.3,183.02,183.3,4700.0,183.12,183.3,183.02,183.3,4700.0
2010-05-11 11:55:00,183.21,183.28,183.03,183.09,6200.0,183.21,183.28,183.03,183.09,6200.0
2010-05-11 12:00:00,183.07,183.47,183.03,183.38,2600.0,183.07,183.47,183.03,183.38,2600.0
2010-05-11 12:05:00,183.4,183.65,183.37,183.63,2500.0,183.4,183.65,183.37,183.63,2500.0
2010-05-11 12:10:00,183.59,183.63,183.44,183.55,1600.0,183.59,183.63,183.44,183.55,1600.0
2010-05-11 12:15:00,183.62,183.7,183.37,183.4,10000.0,183.62,183.7,183.37,183.4,10000.0
2010-05-11 12:20:00,183.46,183.51,183.05,183.29,9300.0,183.46,183.51,183.05,183.29,9300.0
2010-05-11 12:25:00,183.21,183.31,183.13,183.3,2600.0,183.21,183.31,183.13,183.3,2600.0
2010-05-11 12:30:00,183.29,183.33,183.24,183.3,2700.0,183.29,183.33,183.24,183.3,2700.0
2010-05-11 12:35:00,183.3,183.36,183.2,183.24,3400.0,183.3,183.36,183.2,183.24,3400.0
2010-05-11 12:40:00,183.27,183.59,183.27,183.47,5000.0,183.27,183.59,183.27,183.47,5000.0
2010-05-11 12:45:00,183.42,183.69,183.42,183.63,2500.0,183.42,183.69,183.42,183.63,2500.0
2010-05-11 12:50:00,183.61,183.72,183.51,183.51,1200.0,183.61,183.72,183.51,183.51,1200.0
2010-05-11 12:55:00,183.62,183.71,183.52,183.63,1500.0,183.62,183.71,183.52,183.63,1500.0
2010-05-11 13:00:00,183.66,183.66,183.6,183.62,1200.0,183.66,183.66,183.6,183.62,1200.0
2010-05-11 13:05:00,183.51,183.69,183.51,183.66,1300.0,183.51,183.69,183.51,183.66,1300.0
2010-05-11 13:10:00,183.75,183.8,183.62,183.62,1300.0,183.75,183.8,183.62,183.62,1300.0
2010-05-11 13:15:00,183.57,183.69,183.5,183.56,1700.0,183.57,183.69,183.5,183.56,1700.0
2010-05-11 13:20:00,183.6,183.72,183.55,183.72,1400.0,183.6,183.72,183.55,183.72,1400.0
2010-05-11 13:25:00,183.69,183.69,183.56,183.61,1700.0,183.69,183.69,183.56,183.61,1700.0
2010-05-11 13:30:00,183.64,183.66,183.57,183.65,13300.0,183.64,183.66,183.57,183.65,13300.0
2010-05-11 13:35:00,183.66,183.73,183.54,183.54,8600.0,183.66,183.73,183.54,183.54,8600.0
2010-05-11 13:40:00,183.55,183.81,183.55,183.77,3000.0,183.55,183.81,183.55,183.77,3000.0
2010-05-11 13:45:00,183.71,184.08,183.71,184.06,7400.0,183.71,184.08,183.71,184.06,7400.0
2010-05-11 13:50:00,183.95,184.07,183.83,183.83,1300.0,183.95,184.07,183.83,183.83,1300.0
2010-05-11 13:55:00,184.02,184.07,183.88,184.0,1600.0,184.02,184.07,183.88,184.0,1600.0
2010-05-11 14:00:00,183.96,184.23,183.96,184.23,5500.0,183.96,184.23,183.96,184.23,5500.0
2010-05-11 14:05:00,184.22,184.45,184.07,184.17,9700.0,184.22,184.45,184.07,184.17,9700.0
2010-05-11 14:10:00,184.14,184.19,183.95,184.04,5500.0,184.14,184.19,183.95,184.04,5500.0
2010-05-11 14:15:00,184.1,184.18,183.78,183.88,3100.0,184.1,184.18,183.78,183.88,3100.0
2010-05-11 14:20:00,183.79,184.13,183.76,184.02,2400.0,183.79,184.13,183.76,184.02,2400.0
2010-05-11 14:25:00,183.97,184.05,183.75,183.81,4800.0,183.97,184.05,183.75,183.81,4800.0
2010-05-11 14:30:00,183.73,183.78,183.35,183.66,34600.0,183.73,183.78,183.35,183.66,34600.0
2010-05-11 14:35:00,183.6,183.85,183.45,183.75,8400.0,183.6,183.85,183.45,183.75,8400.0
2010-05-11 14:40:00,183.68,183.68,183.49,183.59,7200.0,183.68,183.68,183.49,183.59,7200.0
2010-05-11 14:45:00,183.59,184.07,183.54,183.89,8700.0,183.59,184.07,183.54,183.89,8700.0
2010-05-11 14:50:00,184.14,184.42,184.09,184.42,1800.0,184.14,184.42,184.09,184.42,1800.0
2010-05-11 14:55:00,184.34,184.44,183.94,183.98,3000.0,184.34,184.44,183.94,183.98,3000.0
2010-05-11 15:00:00,183.96,183.97,183.5,183.81,4600.0,183.96,183.97,183.5,183.81,4600.0
2010-05-11 15:05:00,183.81,183.97,183.6,183.6,3600.0,183.81,183.97,183.6,183.6,3600.0
2010-05-11 15:10:00,183.64,183.72,183.5,183.6,4900.0,183.64,183.72,183.5,183.6,4900.0
2010-05-11 15:15:00,183.76,183.77,183.42,183.44,4700.0,183.76,183.77,183.42,183.44,4700.0
2010-05-11 15:20:00,183.4,183.71,183.4,183.68,14300.0,183.4,183.71,183.4,183.68,14300.0
2010-05-11 15:25:00,183.77,183.77,183.46,183.67,8500.0,183.77,183.77,183.46,183.67,8500.0
2010-05-11 15:30:00,183.71,183.76,183.44,183.76,8300.0,183.71,183.76,183.44,183.76,8300.0
2010-05-11 15:35:00,183.83,184.18,183.64,184.17,8600.0,183.83,184.18,183.64,184.17,8600.0
2010-05-11 15:40:00,184.09,184.12,183.74,183.96,9500.0,184.09,184.12,183.74,183.96,9500.0
2010-05-11 15:45:00,184.02,184.13,183.87,183.87,10600.0,184.02,184.13,183.87,183.87,10600.0
2010-05-11 15:50:00,183.82,183.92,183.61,183.71,16600.0,183.82,183.92,183.61,183.71,16600.0
2010-05-11 15:55:00,183.78,184.14,183.78,183.8,36100.0,183.78,184.14,183.78,183.8,36100.0
2010-05-12 09:30:00,184.45,184.5,183.7,183.7,2300.0,184.45,184.5,183.7,183.7,2300.0
2010-05-12 09:35:00,183.6,184.18,183.59,184.18,1900.0,183.6,184.18,183.59,184.18,1900.0
2010-05-12 09:40:00,184.21,184.21,183.19,183.22,5100.0,184.21,184.21,183.19,183.22,5100.0
2010-05-12 09:45:00,183.27,183.27,182.62,182.65,4100.0,183.27,183.27,182.62,182.65,4100.0
2010-05-12 09:50:00,182.68,182.68,182.53,182.67,4100.0,182.68,182.68,182.53,182.67,4100.0
2010-05-12 09:55:00,182.63,183.16,182.45,182.95,3700.0,182.63,183.16,182.45,182.95,3700.0
2010-05-12 10:00:00,182.98,183.14,182.82,183.0,2500.0,182.98,183.14,182.82,183.0,2500.0
2010-05-12 10:05:00,183.04,183.16,182.92,183.15,4000.0,183.04,183.16,182.92,183.15,4000.0
2010-05-12 10:10:00,183.16,183.18,182.93,183.07,5500.0,183.16,183.18,182.93,183.07,5500.0
2010-05-12 10:15:00,183.05,183.27,183.05,183.15,16600.0,183.05,183.27,183.05,183.15,16600.0
2010-05-12 10:20:00,183.16,183.19,183.05,183.14,700.0,183.16,183.19,183.05,183.14,700.0
2010-05-12 10:25:00,183.14,183.52,183.14,183.51,1500.0,183.14,183.52,183.14,183.51,1500.0
2010-05-12 10:30:00,183.54,183.6,183.34,183.37,2800.0,183.54,183.6,183.34,183.37,2800.0
2010-05-12 10:35:00,183.36,183.37,182.91,182.91,2200.0,183.36,183.37,182.91,182.91,2200.0
2010-05-12 10:40:00,182.91,183.19,182.79,183.11,2300.0,182.91,183.19,182.79,183.11,2300.0
2010-05-12 10:45:00,183.12,183.24,183.12,183.21,700.0,183.12,183.24,183.12,183.21,700.0
2010-05-12 10:50:00,183.22,183.22,183.0,183.19,1300.0,183.22,183.22,183.0,183.19,1300.0
2010-05-12 10:55:00,183.23,183.49,183.18,183.35,1000.0,183.23,183.49,183.18,183.35,1000.0
2010-05-12 11:00:00,183.38,184.03,183.37,183.6,4600.0,183.38,184.03,183.37,183.6,4600.0
2010-05-12 11:05:00,183.65,183.8,183.51,183.8,1000.0,183.65,183.8,183.51,183.8,1000.0
2010-05-12 11:10:00,183.8,183.85,183.65,183.85,1000.0,183.8,183.85,183.65,183.85,1000.0
2010-05-12 11:15:00,183.96,183.98,183.64,183.82,2400.0,183.96,183.98,183.64,183.82,2400.0
2010-05-12 11:20:00,183.92,183.92,183.39,183.39,2500.0,183.92,183.92,183.39,183.39,2500.0
2010-05-12 11:25:00,183.49,183.6,183.34,183.34,1700.0,183.49,183.6,183.34,183.34,1700.0
2010-05-12 11:30:00,183.32,183.51,183.32,183.43,900.0,183.32,183.51,183.32,183.43,900.0
2010-05-12 11:35:00,183.47,183.5,183.39,183.5,800.0,183.47,183.5,183.39,183.5,800.0
2010-05-12 11:40:00,183.52,183.66,183.42,183.5,1900.0,183.52,183.66,183.42,183.5,1900.0
2010-05-12 11:45:00,183.63,183.64,183.4,183.4,2200.0,183.63,183.64,183.4,183.4,2200.0
2010-05-12 11:50:00,183.36,183.49,183.24,183.47,1300.0,183.36,183.49,183.24,183.47,1300.0
2010-05-12 11:55:00,183.45,183.81,183.45,183.71,500.0,183.45,183.81,183.45,183.71,500.0
2010-05-12 12:00:00,183.73,183.85,183.6,183.84,1900.0,183.73,183.85,183.6,183.84,1900.0
2010-05-12 12:05:00,183.93,184.02,183.93,184.02,900.0,183.93,184.02,183.93,184.02,900.0
2010-05-12 12:10:00,184.1,184.1,184.08,184.08,800.0,184.1,184.1,184.08,184.08,800.0
2010-05-12 12:15:00,184.17,184.17,184.0,184.05,900.0,184.17,184.17,184.0,184.05,900.0
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 12:25:00,184.03,184.03,184.03,184.03,0.0,184.03,184.03,184.03,184.03,0.0
2010-05-12 12:30:00,184.13,184.16,184.08,184.11,1400.0,184.13,184.16,184.08,184.11,1400.0
2010-05-12 12:35:00,184.03,184.04,183.83,183.93,2900.0,184.03,184.04,183.83,183.93,2900.0
2010-05-12 12:40:00,184.0,184.0,183.75,183.83,2600.0,184.0,184.0,183.75,183.83,2600.0
2010-05-12 12:45:00,183.84,183.89,183.82,183.89,800.0,183.84,183.89,183.82,183.89,800.0
2010-05-12 12:50:00,183.86,183.92,183.84,183.84,800.0,183.86,183.92,183.84,183.84,800.0
2010-05-12 12:55:00,183.88,183.94,183.74,183.94,1000.0,183.88,183.94,183.74,183.94,1000.0
2010-05-12 13:00:00,183.87,183.89,183.8,183.85,1200.0,183.87,183.89,183.8,183.85,1200.0
2010-05-12 13:05:00,183.98,184.01,183.88,183.97,3100.0,183.98,184.01,183.88,183.97,3100.0
2010-05-12 13:10:00,183.92,184.07,183.84,183.84,16000.0,183.92,184.07,183.84,183.84,16000.0
2010-05-12 13:15:00,183.89,184.06,183.85,184.02,4600.0,183.89,184.06,183.85,184.02,4600.0
2010-05-12 13:20:00,183.93,184.01,183.8,183.88,4000.0,183.93,184.01,183.8,183.88,4000.0
2010-05-12 13:25:00,183.86,184.27,183.71,184.25,3500.0,183.86,184.27,183.71,184.25,3500.0
2010-05-12 13:30:00,184.26,184.57,184.26,184.41,1900.0,184.26,184.57,184.26,184.41,1900.0
2010-05-12 13:35:00,184.4,184.45,184.26,184.26,1500.0,184.4,184.45,184.26,184.26,1500.0
2010-05-12 13:40:00,184.19,184.34,184.19,184.31,800.0,184.19,184.34,184.19,184.31,800.0
2010-05-12 13:45:00,184.39,184.68,184.39,184.68,800.0,184.39,184.68,184.39,184.68,800.0
2010-05-12 13:50:00,184.68,184.77,184.55,184.58,2800.0,184.68,184.77,184.55,184.58,2800.0
2010-05-12 13:55:00,184.41,184.42,184.39,184.39,1200.0,184.41,184.42,184.39,184.39,1200.0
2010-05-12 14:00:00,184.37,184.4,184.31,184.34,1400.0,184.37,184.4,184.31,184.34,1400.0
2010-05-12 14:05:00,184.39,184.55,184.34,184.34,3700.0,184.39,184.55,184.34,184.34,3700.0
2010-05-12 14:10:00,184.34,184.51,184.29,184.51,1800.0,184.34,184.51,184.29,184.51,1800.0
2010-05-12 14:15:00,184.58,184.66,184.56,184.63,1600.0,184.58,184.66,184.56,184.63,1600.0
2010-05-12 14:20:00,184.67,184.67,184.48,184.54,3800.0,184.67,184.67,184.48,184.54,3800.0
2010-05-12 14:25:00,184.46,184.5,184.42,184.48,800.0,184.46,184.5,184.42,184.48,800.0
2010-05-12 14:30:00,184.52,184.91,184.52,184.84,3700.0,184.52,184.91,184.52,184.84,3700.0
2010-05-12 14:35:00,184.91,184.93,184.82,184.82,1500.0,184.91,184.93,184.82,184.82,1500.0
2010-05-12 14:40:00,184.9,185.09,184.9,185.09,3300.0,184.9,185.09,184.9,185.09,3300.0
2010-05-12 14:45:00,185.12,185.17,185.04,185.13,3000.0,185.12,185.17,185.04,185.13,3000.0
2010-05-12 14:50:00,185.02,185.05,184.91,184.98,3000.0,185.02,185.05,184.91,184.98,3000.0
2010-05-12 14:55:00,184.95,184.98,184.89,184.95,2100.0,184.95,184.98,184.89,184.95,2100.0
2010-05-12 15:00:00,184.9,185.15,184.82,185.13,5700.0,184.9,185.15,184.82,185.13,5700.0
2010-05-12 15:05:00,185.15,185.17,185.07,185.17,3000.0,185.15,185.17,185.07,185.17,3000.0
2010-05-12 15:10:00,185.08,185.13,184.93,185.05,5800.0,185.08,185.13,184.93,185.05,5800.0
2010-05-12 15:15:00,185.03,185.14,184.94,185.09,4300.0,185.03,185.14,184.94,185.09,4300.0
2010-05-12 15:20:00,185.07,185.16,184.95,185.0,10600.0,185.07,185.16,184.95,185.0,10600.0
2010-05-12 15:25:00,185.04,185.08,184.94,185.01,4400.0,185.04,185.08,184.94,185.01,4400.0
2010-05-12 15:30:00,184.99,185.11,184.92,185.07,10300.0,184.99,185.11,184.92,185.07,10300.0
2010-05-12 15:35:00,185.02,185.07,184.96,185.03,7700.0,185.02,185.07,184.96,185.03,7700.0
2010-05-12 15:40:00,185.07,185.29,185.03,185.11,4700.0,185.07,185.29,185.03,185.11,4700.0
2010-05-12 15:45:00,185.15,185.33,185.15,185.3,7800.0,185.15,185.33,185.15,185.3,7800.0
2010-05-12 15:50:00,185.24,185.4,185.14,185.32,16100.0,185.24,185.4,185.14,185.32,16100.0
2010-05-12 15:55:00,185.26,185.26,185.02,185.09,13400.0,185.26,185.26,185.02,185.09,13400.0
2010-05-13 09:30:00,185.39,185.39,185.03,185.03,2000.0,185.39,185.39,185.03,185.03,2000.0
2010-05-13 09:35:00,184.82,185.37,184.8,185.09,1500.0,184.82,185.37,184.8,185.09,1500.0
2010-05-13 09:40:00,184.94,185.01,184.41,184.81,2200.0,184.94,185.01,184.41,184.81,2200.0
2010-05-13 09:45:00,184.86,184.86,184.4,184.77,2200.0,184.86,184.86,184.4,184.77,2200.0
2010-05-13 09:50:00,184.66,184.66,184.29,184.58,2500.0,184.66,184.66,184.29,184.58,2500.0
2010-05-13 09:55:00,184.3,184.49,184.3,184.49,900.0,184.3,184.49,184.3,184.49,900.0
2010-05-13 10:00:00,184.43,184.71,184.31,184.56,1200.0,184.43,184.71,184.31,184.56,1200.0
2010-05-13 10:05:00,184.45,184.55,183.77,184.07,3800.0,184.45,184.55,183.77,184.07,3800.0
2010-05-13 10:10:00,184.07,184.07,183.74,183.84,3000.0,184.07,184.07,183.74,183.84,3000.0
2010-05-13 10:15:00,183.74,184.28,183.74,184.2,4500.0,183.74,184.28,183.74,184.2,4500.0
2010-05-13 10:20:00,184.25,184.25,183.61,183.61,2300.0,184.25,184.25,183.61,183.61,2300.0
2010-05-13 10:25:00,183.58,183.67,183.38,183.67,3900.0,183.58,183.67,183.38,183.67,3900.0
2010-05-13 10:30:00,183.78,183.85,183.67,183.67,2700.0,183.78,183.85,183.67,183.67,2700.0
2010-05-13 10:35:00,183.61,183.96,183.61,183.9,9200.0,183.61,183.96,183.61,183.9,9200.0
2010-05-13 10:40:00,183.9,184.0,183.73,183.78,3600.0,183.9,184.0,183.73,183.78,3600.0
2010-05-13 10:45:00,183.75,183.91,183.74,183.78,1900.0,183.75,183.91,183.74,183.78,1900.0
2010-05-13 10:50:00,183.74,183.74,183.4,183.6,4100.0,183.74,183.74,183.4,183.6,4100.0
2010-05-13 10:55:00,183.45,183.67,183.45,183.49,1900.0,183.45,183.67,183.45,183.49,1900.0
2010-05-13 11:00:00,183.39,183.39,183.06,183.16,3100.0,183.39,183.39,183.06,183.16,3100.0
2010-05-13 11:05:00,183.26,183.31,183.0,183.0,1200.0,183.26,183.31,183.0,183.0,1200.0
2010-05-13 11:10:00,183.1,183.27,183.1,183.18,1800.0,183.1,183.27,183.1,183.18,1800.0
2010-05-13 11:15:00,183.26,183.36,183.25,183.36,800.0,183.26,183.36,183.25,183.36,800.0
2010-05-13 11:20:00,183.46,183.91,183.46,183.91,3600.0,183.46,183.91,183.46,183.91,3600.0
2010-05-13 11:25:00,183.83,183.95,183.81,183.95,14100.0,183.83,183.95,183.81,183.95,14100.0
2010-05-13 11:30:00,183.8,183.87,183.77,183.81,900.0,183.8,183.87,183.77,183.81,900.0
2010-05-13 11:35:00,183.66,183.8,183.56,183.71,1700.0,183.66,183.8,183.56,183.71,1700.0
2010-05-13 11:40:00,183.66,183.66,183.18,183.18,900.0,183.66,183.66,183.18,183.18,900.0
2010-05-13 11:45:00,183.2,183.48,183.13,183.3,1800.0,183.2,183.48,183.13,183.3,1800.0
2010-05-13 11:50:00,183.3,183.5,183.26,183.5,2700.0,183.3,183.5,183.26,183.5,2700.0
2010-05-13 11:55:00,183.36,183.54,183.35,183.39,2100.0,183.36,183.54,183.35,183.39,2100.0
2010-05-13 12:00:00,183.37,183.6,183.36,183.6,2300.0,183.37,183.6,183.36,183.6,2300.0
2010-05-13 12:05:00,183.53,183.76,183.53,183.63,11100.0,183.53,183.76,183.53,183.63,11100.0
2010-05-13 12:10:00,183.77,183.77,183.63,183.73,700.0,183.77,183.77,183.63,183.73,700.0
2010-05-13 12:15:00,183.68,183.78,183.33,183.43,2500.0,183.68,183.78,183.33,183.43,2500.0
2010-05-13 12:20:00,183.35,183.56,183.32,183.56,700.0,183.35,183.56,183.32,183.56,700.0
2010-05-13 12:25:00,183.56,183.56,183.32,183.38,900.0,183.56,183.56,183.32,183.38,900.0
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 12:35:00,183.45,183.45,183.45,183.45,0.0,183.45,183.45,183.45,183.45,0.0
2010-05-13 12:40:00,183.57,183.75,183.57,183.75,700.0,183.57,183.75,183.57,183.75,700.0
2010-05-13 12:45:00,183.85,183.89,183.7,183.84,800.0,183.85,183.89,183.7,183.84,800.0
2010-05-13 12:50:00,183.95,183.95,183.95,183.95,200.0,183.95,183.95,183.95,183.95,200.0
2010-05-13 12:55:00,183.8,184.06,183.72,183.98,8300.0,183.8,184.06,183.72,183.98,8300.0
2010-05-13 13:00:00,183.83,183.83,183.56,183.61,2000.0,183.83,183.83,183.56,183.61,2000.0
2010-05-13 13:05:00,183.55,183.65,183.55,183.65,300.0,183.55,183.65,183.55,183.65,300.0
2010-05-13 13:10:00,183.73,183.87,183.66,183.87,8600.0,183.73,183.87,183.66,183.87,8600.0
2010-05-13 13:15:00,184.0,184.11,184.0,184.11,1600.0,184.0,184.11,184.0,184.11,1600.0
2010-05-13 13:20:00,184.01,184.07,183.93,183.93,1100.0,184.01,184.07,183.93,183.93,1100.0
2010-05-13 13:25:00,183.93,184.28,183.83,183.92,7000.0,183.93,184.28,183.83,183.92,7000.0
2010-05-13 13:30:00,183.9,184.13,183.84,183.99,7500.0,183.9,184.13,183.84,183.99,7500.0
2010-05-13 13:35:00,183.98,184.1,183.93,184.0,4800.0,183.98,184.1,183.93,184.0,4800.0
2010-05-13 13:40:00,183.95,184.0,183.71,183.79,1400.0,183.95,184.0,183.71,183.79,1400.0
2010-05-13 13:45:00,183.78,183.78,183.37,183.37,1700.0,183.78,183.78,183.37,183.37,1700.0
2010-05-13 13:50:00,183.43,183.43,183.0,183.0,2800.0,183.43,183.43,183.0,183.0,2800.0
2010-05-13 13:55:00,183.06,183.28,183.01,183.05,2100.0,183.06,183.28,183.01,183.05,2100.0
2010-05-13 14:00:00,183.0,183.07,182.97,183.0,1500.0,183.0,183.07,182.97,183.0,1500.0
2010-05-13 14:05:00,182.99,183.17,182.94,183.08,800.0,182.99,183.17,182.94,183.08,800.0
2010-05-13 14:10:00,183.07,183.25,183.07,183.25,1000.0,183.07,183.25,183.07,183.25,1000.0
2010-05-13 14:15:00,183.27,183.27,182.99,183.17,500.0,183.27,183.27,182.99,183.17,500.0
2010-05-13 14:20:00,183.05,183.1,182.84,182.94,3400.0,183.05,183.1,182.84,182.94,3400.0
2010-05-13 14:25:00,182.96,183.05,182.84,182.84,900.0,182.96,183.05,182.84,182.84,900.0
2010-05-13 14:30:00,182.81,182.93,182.72,182.86,1100.0,182.81,182.93,182.72,182.86,1100.0
2010-05-13 14:35:00,182.82,182.82,182.68,182.8,2200.0,182.82,182.82,182.68,182.8,2200.0
2010-05-13 14:40:00,182.85,182.93,182.68,182.77,1100.0,182.85,182.93,182.68,182.77,1100.0
2010-05-13 14:45:00,182.71,182.71,182.41,182.41,1900.0,182.71,182.71,182.41,182.41,1900.0
2010-05-13 14:50:00,182.42,182.55,182.18,182.24,4100.0,182.42,182.55,182.18,182.24,4100.0
2010-05-13 14:55:00,182.18,182.22,181.96,182.14,4200.0,182.18,182.22,181.96,182.14,4200.0
2010-05-13 15:00:00,182.23,182.59,182.23,182.52,2500.0,182.23,182.59,182.23,182.52,2500.0
2010-05-13 15:05:00,182.58,182.66,182.3,182.3,3600.0,182.58,182.66,182.3,182.3,3600.0
2010-05-13 15:10:00,182.35,182.39,181.85,181.85,5200.0,182.35,182.39,181.85,181.85,5200.0
2010-05-13 15:15:00,181.81,181.99,181.39,181.39,9600.0,181.81,181.99,181.39,181.39,9600.0
2010-05-13 15:20:00,181.38,181.57,181.21,181.32,9000.0,181.38,181.57,181.21,181.32,9000.0
2010-05-13 15:25:00,181.32,181.68,181.28,181.49,4300.0,181.32,181.68,181.28,181.49,4300.0
2010-05-13 15:30:00,181.47,181.71,181.28,181.28,8300.0,181.47,181.71,181.28,181.28,8300.0
2010-05-13 15:35:00,181.29,181.46,180.74,180.88,12800.0,181.29,181.46,180.74,180.88,12800.0
2010-05-13 15:40:00,181.0,181.12,180.6,180.97,14100.0,181.0,181.12,180.6,180.97,14100.0
2010-05-13 15:45:00,180.96,181.85,180.96,181.54,18400.0,180.96,181.85,180.96,181.54,18400.0
2010-05-13 15:50:00,181.59,181.88,181.42,181.42,13500.0,181.59,181.88,181.42,181.42,13500.0
2010-05-13 15:55:00,181.45,181.45,180.88,180.95,21300.0,181.45,181.45,180.88,180.95,21300.0
2010-05-14 09:30:00,180.9,181.35,180.42,180.73,6500.0,180.9,181.35,180.42,180.73,6500.0
2010-05-14 09:35:00,180.9,181.05,180.0,180.16,9200.0,180.9,181.05,180.0,180.16,9200.0
2010-05-14 09:40:00,180.11,180.11,179.28,179.76,10700.0,180.11,180.11,179.28,179.76,10700.0
2010-05-14 09:45:00,179.96,180.05,179.0,179.11,9700.0,179.96,180.05,179.0,179.11,9700.0
2010-05-14 09:50:00,179.06,180.04,178.9,180.01,9500.0,179.06,180.04,178.9,180.01,9500.0
2010-05-14 09:55:00,180.1,180.53,179.95,180.25,4500.0,180.1,180.53,179.95,180.25,4500.0
2010-05-14 10:00:00,180.19,180.71,180.02,180.54,14500.0,180.19,180.71,180.02,180.54,14500.0
2010-05-14 10:05:00,180.53,180.85,180.26,180.69,6300.0,180.53,180.85,180.26,180.69,6300.0
2010-05-14 10:10:00,180.6,181.31,180.6,181.02,10100.0,180.6,181.31,180.6,181.02,10100.0
2010-05-14 10:15:00,181.22,181.5,181.08,181.18,3900.0,181.22,181.5,181.08,181.18,3900.0
2010-05-14 10:20:00,181.18,182.18,181.17,182.18,11100.0,181.18,182.18,181.17,182.18,11100.0
2010-05-14 10:25:00,182.09,182.09,180.95,181.52,7400.0,182.09,182.09,180.95,181.52,7400.0
2010-05-14 10:30:00,181.53,181.56,181.01,181.08,9000.0,181.53,181.56,181.01,181.08,9000.0
2010-05-14 10:35:00,181.08,181.1,180.77,180.9,5200.0,181.08,181.1,180.77,180.9,5200.0
2010-05-14 10:40:00,180.9,181.31,180.7,181.18,8800.0,180.9,181.31,180.7,181.18,8800.0
2010-05-14 10:45:00,181.15,181.56,181.15,181.47,3700.0,181.15,181.56,181.15,181.47,3700.0
2010-05-14 10:50:00,181.47,182.18,181.4,182.18,5400.0,181.47,182.18,181.4,182.18,5400.0
2010-05-14 10:55:00,182.23,182.23,181.92,181.97,4600.0,182.23,182.23,181.92,181.97,4600.0
2010-05-14 11:00:00,181.95,181.95,181.5,181.5,3800.0,181.95,181.95,181.5,181.5,3800.0
2010-05-14 11:05:00,181.48,181.7,181.27,181.68,5600.0,181.48,181.7,181.27,181.68,5600.0
2010-05-14 11:10:00,181.68,181.93,181.2,181.91,4800.0,181.68,181.93,181.2,181.91,4800.0
2010-05-14 11:15:00,181.93,181.93,181.45,181.46,2600.0,181.93,181.93,181.45,181.46,2600.0
2010-05-14 11:20:00,181.46,181.51,180.98,181.15,5900.0,181.46,181.51,180.98,181.15,5900.0
2010-05-14 11:25:00,181.16,181.31,180.69,180.69,9600.0,181.16,181.31,180.69,180.69,9600.0
2010-05-14 11:30:00,180.69,180.87,180.49,180.8,3800.0,180.69,180.87,180.49,180.8,3800.0
2010-05-14 11:35:00,180.89,181.13,180.89,181.13,2600.0,180.89,181.13,180.89,181.13,2600.0
2010-05-14 11:40:00,181.02,181.06,180.77,180.84,4500.0,181.02,181.06,180.77,180.84,4500.0
2010-05-14 11:45:00,180.83,180.97,180.83,180.87,2500.0,180.83,180.97,180.83,180.87,2500.0
2010-05-14 11:50:00,180.88,180.89,180.35,180.45,5100.0,180.88,180.89,180.35,180.45,5100.0
2010-05-14 11:55:00,180.45,180.57,180.41,180.41,3400.0,180.45,180.57,180.41,180.41,3400.0
2010-05-14 12:00:00,180.4,180.4,180.16,180.32,2900.0,180.4,180.4,180.16,180.32,2900.0
2010-05-14 12:05:00,180.24,180.25,179.82,180.11,4800.0,180.24,180.25,179.82,180.11,4800.0
2010-05-14 12:10:00,180.2,180.45,180.2,180.32,2700.0,180.2,180.45,180.2,180.32,2700.0
2010-05-14 12:15:00,180.3,180.5,180.25,180.5,5100.0,180.3,180.5,180.25,180.5,5100.0
2010-05-14 12:20:00,180.51,180.94,180.39,180.92,3000.0,180.51,180.94,180.39,180.92,3000.0
2010-05-14 12:25:00,181.07,181.2,180.89,180.89,3300.0,181.07,181.2,180.89,180.89,3300.0
2010-05-14 12:30:00,180.8,181.07,180.8,180.99,3400.0,180.8,181.07,180.8,180.99,3400.0
2010-05-14 12:35:00,181.06,181.19,181.0,181.18,3100.0,181.06,181.19,181.0,181.18,3100.0
2010-05-14 12:40:00,181.33,181.53,181.22,181.5,4300.0,181.33,181.53,181.22,181.5,4300.0
2010-05-14 12:45:00,181.5,181.51,181.26,181.42,5500.0,181.5,181.51,181.26,181.42,5500.0
2010-05-14 12:50:00,181.47,181.72,181.47,181.65,2300.0,181.47,181.72,181.47,181.65,2300.0
2010-05-14 12:55:00,181.76,181.97,181.76,181.81,3300.0,181.76,181.97,181.76,181.81,3300.0
2010-05-14 13:00:00,181.77,182.23,181.77,181.96,6500.0,181.77,182.23,181.77,181.96,6500.0
2010-05-14 13:05:00,181.99,182.15,181.85,182.09,4900.0,181.99,182.15,181.85,182.09,4900.0
2010-05-14 13:10:00,182.08,182.13,181.85,181.97,2200.0,182.08,182.13,181.85,181.97,2200.0
2010-05-14 13:15:00,182.04,182.04,181.5,181.5,1800.0,182.04,182.04,181.5,181.5,1800.0
2010-05-14 13:20:00,181.33,181.62,181.33,181.62,1000.0,181.33,181.62,181.33,181.62,1000.0
2010-05-14 13:25:00,181.62,181.63,181.34,181.34,2800.0,181.62,181.63,181.34,181.34,2800.0
2010-05-14 13:30:00,181.35,181.35,180.88,180.9,3600.0,181.35,181.35,180.88,180.9,3600.0
2010-05-14 13:35:00,180.76,181.13,180.76,181.0,3500.0,180.76,181.13,180.76,181.0,3500.0
2010-05-14 13:40:00,180.92,181.18,180.89,181.13,3200.0,180.92,181.18,180.89,181.13,3200.0
2010-05-14 13:45:00,181.01,181.12,180.97,180.98,700.0,181.01,181.12,180.97,180.98,700.0
2010-05-14 13:50:00,180.88,180.9,180.69,180.85,4100.0,180.88,180.9,180.69,180.85,4100.0
2010-05-14 13:55:00,180.79,181.04,180.71,180.97,1700.0,180.79,181.04,180.71,180.97,1700.0
2010-05-14 14:00:00,180.75,180.9,180.75,180.89,3200.0,180.75,180.9,180.75,180.89,3200.0
2010-05-14 14:05:00,180.87,180.89,180.58,180.64,6700.0,180.87,180.89,180.58,180.64,6700.0
2010-05-14 14:10:00,180.61,180.61,180.09,180.26,4100.0,180.61,180.61,180.09,180.26,4100.0
2010-05-14 14:15:00,180.29,180.34,180.02,180.02,10700.0,180.29,180.34,180.02,180.02,10700.0
2010-05-14 14:20:00,180.1,180.21,180.01,180.1,2800.0,180.1,180.21,180.01,180.1,2800.0
2010-05-14 14:25:00,180.09,180.1,179.79,179.88,5500.0,180.09,180.1,179.79,179.88,5500.0
2010-05-14 14:30:00,179.9,180.08,179.88,180.06,5800.0,179.9,180.08,179.88,180.06,5800.0
2010-05-14 14:35:00,180.06,180.26,179.92,180.26,5000.0,180.06,180.26,179.92,180.26,5000.0
2010-05-14 14:40:00,180.26,180.26,180.0,180.01,4800.0,180.26,180.26,180.0,180.01,4800.0
2010-05-14 14:45:00,180.07,180.14,180.0,180.09,8300.0,180.07,180.14,180.0,180.09,8300.0
2010-05-14 14:50:00,180.15,180.24,180.01,180.02,8100.0,180.15,180.24,180.01,180.02,8100.0
2010-05-14 14:55:00,180.14,180.22,179.97,179.99,10500.0,180.14,180.22,179.97,179.99,10500.0
2010-05-14 15:00:00,179.99,180.27,179.93,180.12,7500.0,179.99,180.27,179.93,180.12,7500.0
2010-05-14 15:05:00,180.16,180.16,179.91,180.02,5200.0,180.16,180.16,179.91,180.02,5200.0
2010-05-14 15:10:00,180.09,180.29,179.99,180.21,6000.0,180.09,180.29,179.99,180.21,6000.0
2010-05-14 15:15:00,180.13,180.13,179.84,179.84,4800.0,180.13,180.13,179.84,179.84,4800.0
2010-05-14 15:20:00,179.83,179.94,179.46,179.62,10400.0,179.83,179.94,179.46,179.62,10400.0
2010-05-14 15:25:00,179.63,179.88,179.42,179.81,9100.0,179.63,179.88,179.42,179.81,9100.0
2010-05-14 15:30:00,179.82,180.05,179.79,180.01,14300.0,179.82,180.05,179.79,180.01,14300.0
2010-05-14 15:35:00,180.01,180.08,179.79,179.9,10800.0,180.01,180.08,179.79,179.9,10800.0
2010-05-14 15:40:00,179.98,180.43,179.95,180.32,33600.0,179.98,180.43,179.95,180.32,33600.0
2010-05-14 15:45:00,180.34,180.48,179.98,180.11,15400.0,180.34,180.48,179.98,180.11,15400.0
2010-05-14 15:50:00,180.06,180.52,180.03,180.51,22300.0,180.06,180.52,180.03,180.51,22300.0
2010-05-14 15:55:00,180.56,180.71,180.09,180.24,27400.0,180.56,180.71,180.09,180.24,27400.0
2010-05-17 09:30:00,180.9,181.09,180.51,180.76,3500.0,180.9,181.09,180.51,180.76,3500.0
2010-05-17 09:35:00,180.89,181.0,180.59,180.69,9800.0,180.89,181.0,180.59,180.69,9800.0
2010-05-17 09:40:00,180.59,180.6,179.99,179.99,5100.0,180.59,180.6,179.99,179.99,5100.0
2010-05-17 09:45:00,179.95,180.01,179.01,179.52,7600.0,179.95,180.01,179.01,179.52,7600.0
2010-05-17 09:50:00,179.38,179.56,178.61,178.66,8600.0,179.38,179.56,178.61,178.66,8600.0
2010-05-17 09:55:00,178.72,179.13,178.6,179.01,10100.0,178.72,179.13,178.6,179.01,10100.0
2010-05-17 10:00:00,178.92,179.32,178.65,178.89,8400.0,178.92,179.32,178.65,178.89,8400.0
2010-05-17 10:05:00,178.89,179.27,178.62,179.1,14900.0,178.89,179.27,178.62,179.1,14900.0
2010-05-17 10:10:00,178.96,179.35,178.55,178.74,19300.0,178.96,179.35,178.55,178.74,19300.0
2010-05-17 10:15:00,178.88,179.11,178.49,178.74,15700.0,178.88,179.11,178.49,178.74,15700.0
2010-05-17 10:20:00,178.97,178.97,178.67,178.84,7600.0,178.97,178.97,178.67,178.84,7600.0
2010-05-17 10:25:00,178.74,179.0,178.52,178.57,14200.0,178.74,179.0,178.52,178.57,14200.0
2010-05-17 10:30:00,178.71,179.41,178.51,179.41,10400.0,178.71,179.41,178.51,179.41,10400.0
2010-05-17 10:35:00,179.42,181.16,179.42,180.88,25000.0,179.42,181.16,179.42,180.88,25000.0
2010-05-17 10:40:00,180.74,180.82,180.43,180.74,10800.0,180.74,180.82,180.43,180.74,10800.0
2010-05-17 10:45:00,180.73,180.96,180.72,180.94,8300.0,180.73,180.96,180.72,180.94,8300.0
2010-05-17 10:50:00,180.96,181.16,180.92,181.02,10700.0,180.96,181.16,180.92,181.02,10700.0
2010-05-17 10:55:00,181.01,181.01,180.74,180.78,4900.0,181.01,181.01,180.74,180.78,4900.0
2010-05-17 11:00:00,180.77,180.86,180.41,180.41,2200.0,180.77,180.86,180.41,180.41,2200.0
2010-05-17 11:05:00,180.44,180.74,180.42,180.74,2700.0,180.44,180.74,180.42,180.74,2700.0
2010-05-17 11:10:00,180.75,180.75,180.35,180.4,2000.0,180.75,180.75,180.35,180.4,2000.0
2010-05-17 11:15:00,180.4,180.73,180.4,180.55,5100.0,180.4,180.73,180.4,180.55,5100.0
2010-05-17 11:20:00,180.39,180.7,180.39,180.7,1400.0,180.39,180.7,180.39,180.7,1400.0
2010-05-17 11:25:00,180.76,180.8,180.45,180.65,6100.0,180.76,180.8,180.45,180.65,6100.0
2010-05-17 11:30:00,180.63,180.8,180.5,180.8,5300.0,180.63,180.8,180.5,180.8,5300.0
2010-05-17 11:35:00,180.81,181.16,180.81,181.02,2100.0,180.81,181.16,180.81,181.02,2100.0
2010-05-17 11:40:00,180.99,181.04,180.91,181.0,2900.0,180.99,181.04,180.91,181.0,2900.0
2010-05-17 11:45:00,181.03,181.03,180.67,180.69,6000.0,181.03,181.03,180.67,180.69,6000.0
2010-05-17 11:50:00,180.78,180.91,180.65,180.67,10400.0,180.78,180.91,180.65,180.67,10400.0
2010-05-17 11:55:00,180.82,180.89,180.77,180.89,4600.0,180.82,180.89,180.77,180.89,4600.0
2010-05-17 12:00:00,180.9,180.9,179.65,179.68,11500.0,180.9,180.9,179.65,179.68,11500.0
2010-05-17 12:05:00,179.61,179.78,179.55,179.62,3200.0,179.61,179.78,179.55,179.62,3200.0
2010-05-17 12:10:00,179.76,180.24,179.76,180.24,3900.0,179.76,180.24,179.76,180.24,3900.0
2010-05-17 12:15:00,180.23,180.46,180.23,180.38,3000.0,180.23,180.46,180.23,180.38,3000.0
2010-05-17 12:20:00,180.42,180.48,180.4,180.44,600.0,180.42,180.48,180.4,180.44,600.0
2010-05-17 12:25:00,180.52,180.62,180.42,180.42,11300.0,180.52,180.62,180.42,180.42,11300.0
2010-05-17 12:30:00,180.45,180.71,180.36,180.66,3300.0,180.45,180.71,180.36,180.66,3300.0
2010-05-17 12:35:00,180.69,180.76,180.38,180.6,6500.0,180.69,180.76,180.38,180.6,6500.0
2010-05-17 12:40:00,180.64,180.79,180.61,180.7,5700.0,180.64,180.79,180.61,180.7,5700.0
2010-05-17 12:45:00,180.74,180.98,180.69,180.98,3300.0,180.74,180.98,180.69,180.98,3300.0
2010-05-17 12:50:00,180.98,181.18,180.85,181.11,6200.0,180.98,181.18,180.85,181.11,6200.0
2010-05-17 12:55:00,181.07,181.07,180.87,181.0,1800.0,181.07,181.07,180.87,181.0,1800.0
2010-05-17 13:00:00,180.95,181.03,180.79,180.97,4700.0,180.95,181.03,180.79,180.97,4700.0
2010-05-17 13:05:00,180.92,180.98,180.86,180.86,1000.0,180.92,180.98,180.86,180.86,1000.0
2010-05-17 13:10:00,180.95,181.0,180.87,181.0,1600.0,180.95,181.0,180.87,181.0,1600.0
2010-05-17 13:15:00,181.0,181.33,180.97,181.33,7700.0,181.0,181.33,180.97,181.33,7700.0
2010-05-17 13:20:00,181.4,181.48,181.28,181.47,4000.0,181.4,181.48,181.28,181.47,4000.0
2010-05-17 13:25:00,181.5,181.76,181.5,181.71,5900.0,181.5,181.76,181.5,181.71,5900.0
2010-05-17 13:30:00,181.6,182.08,181.59,182.08,1600.0,181.6,182.08,181.59,182.08,1600.0
2010-05-17 13:35:00,181.98,182.02,181.45,181.52,4500.0,181.98,182.02,181.45,181.52,4500.0
2010-05-17 13:40:00,181.45,181.49,181.41,181.43,2400.0,181.45,181.49,181.41,181.43,2400.0
2010-05-17 13:45:00,181.45,181.52,181.34,181.52,1300.0,181.45,181.52,181.34,181.52,1300.0
2010-05-17 13:50:00,181.44,181.49,181.32,181.49,1900.0,181.44,181.49,181.32,181.49,1900.0
2010-05-17 13:55:00,181.53,181.76,181.53,181.76,2300.0,181.53,181.76,181.53,181.76,2300.0
2010-05-17 14:00:00,181.7,182.1,181.69,181.99,2100.0,181.7,182.1,181.69,181.99,2100.0
2010-05-17 14:05:00,182.02,182.02,181.59,181.59,1300.0,182.02,182.02,181.59,181.59,1300.0
2010-05-17 14:10:00,181.52,181.73,181.46,181.73,1200.0,181.52,181.73,181.46,181.73,1200.0
2010-05-17 14:15:00,181.58,181.78,181.58,181.75,2400.0,181.58,181.78,181.58,181.75,2400.0
2010-05-17 14:20:00,181.84,181.89,181.71,181.88,1800.0,181.84,181.89,181.71,181.88,1800.0
2010-05-17 14:25:00,181.8,181.95,181.8,181.95,1600.0,181.8,181.95,181.8,181.95,1600.0
2010-05-17 14:30:00,182.03,182.15,181.82,181.82,3100.0,182.03,182.15,181.82,181.82,3100.0
2010-05-17 14:35:00,181.86,182.06,181.78,182.06,2700.0,181.86,182.06,181.78,182.06,2700.0
2010-05-17 14:40:00,182.09,182.3,182.08,182.24,1900.0,182.09,182.3,182.08,182.24,1900.0
2010-05-17 14:45:00,182.32,182.6,182.3,182.57,7300.0,182.32,182.6,182.3,182.57,7300.0
2010-05-17 14:50:00,182.56,182.78,182.56,182.7,4500.0,182.56,182.78,182.56,182.7,4500.0
2010-05-17 14:55:00,182.7,182.89,182.62,182.89,8300.0,182.7,182.89,182.62,182.89,8300.0
2010-05-17 15:00:00,182.89,183.33,182.87,182.94,13000.0,182.89,183.33,182.87,182.94,13000.0
2010-05-17 15:05:00,183.02,183.04,182.43,182.44,15400.0,183.02,183.04,182.43,182.44,15400.0
2010-05-17 15:10:00,182.47,182.93,182.47,182.8,8400.0,182.47,182.93,182.47,182.8,8400.0
2010-05-17 15:15:00,182.73,182.81,182.61,182.81,6100.0,182.73,182.81,182.61,182.81,6100.0
2010-05-17 15:20:00,182.81,182.91,182.49,182.75,5100.0,182.81,182.91,182.49,182.75,5100.0
2010-05-17 15:25:00,182.71,182.96,182.66,182.89,3600.0,182.71,182.96,182.66,182.89,3600.0
2010-05-17 15:30:00,182.91,183.21,182.91,183.1,8900.0,182.91,183.21,182.91,183.1,8900.0
2010-05-17 15:35:00,183.07,183.9,183.05,183.83,22700.0,183.07,183.9,183.05,183.83,22700.0
2010-05-17 15:40:00,183.86,184.1,183.74,183.86,29000.0,183.86,184.1,183.74,183.86,29000.0
2010-05-17 15:45:00,183.91,183.91,183.51,183.75,25400.0,183.91,183.91,183.51,183.75,25400.0
2010-05-17 15:50:00,183.75,183.87,183.64,183.8,29400.0,183.75,183.87,183.64,183.8,29400.0
2010-05-17 15:55:00,183.78,183.78,183.57,183.59,34700.0,183.78,183.78,183.57,183.59,34700.0
2010-05-18 09:30:00,183.77,185.46,183.75,184.97,5800.0,183.77,185.46,183.75,184.97,5800.0
2010-05-18 09:35:00,185.14,185.18,184.59,184.97,4000.0,185.14,185.18,184.59,184.97,4000.0
2010-05-18 09:40:00,185.0,185.2,184.37,184.45,9700.0,185.0,185.2,184.37,184.45,9700.0
2010-05-18 09:45:00,184.49,184.73,184.36,184.43,6200.0,184.49,184.73,184.36,184.43,6200.0
2010-05-18 09:50:00,184.46,184.85,184.38,184.85,4600.0,184.46,184.85,184.38,184.85,4600.0
2010-05-18 09:55:00,184.66,184.7,184.2,184.48,8400.0,184.66,184.7,184.2,184.48,8400.0
2010-05-18 10:00:00,184.33,184.64,184.06,184.22,6200.0,184.33,184.64,184.06,184.22,6200.0
2010-05-18 10:05:00,184.09,184.34,184.0,184.2,3400.0,184.09,184.34,184.0,184.2,3400.0
2010-05-18 10:10:00,184.2,184.59,184.06,184.51,11200.0,184.2,184.59,184.06,184.51,11200.0
2010-05-18 10:15:00,184.54,184.65,184.54,184.65,200.0,184.54,184.65,184.54,184.65,200.0
2010-05-18 10:20:00,184.78,184.78,184.42,184.52,8000.0,184.78,184.78,184.42,184.52,8000.0
2010-05-18 10:25:00,184.56,184.56,183.64,183.64,8200.0,184.56,184.56,183.64,183.64,8200.0
2010-05-18 10:30:00,183.68,183.68,183.17,183.45,5900.0,183.68,183.68,183.17,183.45,5900.0
2010-05-18 10:35:00,183.68,183.77,183.43,183.76,2600.0,183.68,183.77,183.43,183.76,2600.0
2010-05-18 10:40:00,183.76,183.76,183.01,183.17,6500.0,183.76,183.76,183.01,183.17,6500.0
2010-05-18 10:45:00,183.17,183.33,182.88,182.88,2500.0,183.17,183.33,182.88,182.88,2500.0
2010-05-18 10:50:00,182.87,183.17,182.66,183.17,6700.0,182.87,183.17,182.66,183.17,6700.0
2010-05-18 10:55:00,183.17,183.97,183.17,183.9,2500.0,183.17,183.97,183.17,183.9,2500.0
2010-05-18 11:00:00,183.99,183.99,183.81,183.87,1100.0,183.99,183.99,183.81,183.87,1100.0
2010-05-18 11:05:00,183.88,184.2,183.88,184.2,2600.0,183.88,184.2,183.88,184.2,2600.0
2010-05-18 11:10:00,183.98,184.63,183.98,184.52,3400.0,183.98,184.63,183.98,184.52,3400.0
2010-05-18 11:15:00,184.51,184.51,183.77,183.96,3900.0,184.51,184.51,183.77,183.96,3900.0
2010-05-18 11:20:00,183.82,184.39,183.82,184.04,3100.0,183.82,184.39,183.82,184.04,3100.0
2010-05-18 11:25:00,184.03,184.35,184.03,184.33,500.0,184.03,184.35,184.03,184.33,500.0
2010-05-18 11:30:00,184.33,184.33,184.04,184.15,1400.0,184.33,184.33,184.04,184.15,1400.0
2010-05-18 11:35:00,184.23,184.23,183.84,183.93,1800.0,184.23,184.23,183.84,183.93,1800.0
2010-05-18 11:40:00,183.93,183.93,183.26,183.31,3700.0,183.93,183.93,183.26,183.31,3700.0
2010-05-18 11:45:00,183.18,183.25,182.73,182.98,5700.0,183.18,183.25,182.73,182.98,5700.0
2010-05-18 11:50:00,183.07,183.21,182.99,183.12,1000.0,183.07,183.21,182.99,183.12,1000.0
2010-05-18 11:55:00,183.07,183.12,183.04,183.12,800.0,183.07,183.12,183.04,183.12,800.0
2010-05-18 12:00:00,183.17,183.18,182.58,182.6,3900.0,183.17,183.18,182.58,182.6,3900.0
2010-05-18 12:05:00,182.74,183.16,182.74,183.16,1500.0,182.74,183.16,182.74,183.16,1500.0
2010-05-18 12:10:00,183.14,183.28,183.14,183.19,1400.0,183.14,183.28,183.14,183.19,1400.0
2010-05-18 12:15:00,183.26,183.27,183.0,183.01,6400.0,183.26,183.27,183.0,183.01,6400.0
2010-05-18 12:20:00,182.85,182.99,182.75,182.95,6500.0,182.85,182.99,182.75,182.95,6500.0
2010-05-18 12:25:00,182.95,183.05,182.95,183.05,600.0,182.95,183.05,182.95,183.05,600.0
2010-05-18 12:30:00,183.1,183.14,183.05,183.14,1000.0,183.1,183.14,183.05,183.14,1000.0
2010-05-18 12:35:00,183.45,183.45,183.3,183.31,400.0,183.45,183.45,183.3,183.31,400.0
2010-05-18 12:40:00,182.98,183.12,182.98,183.12,500.0,182.98,183.12,182.98,183.12,500.0
2010-05-18 12:45:00,183.12,183.33,183.1,183.32,3000.0,183.12,183.33,183.1,183.32,3000.0
2010-05-18 12:50:00,183.29,183.29,183.14,183.14,1200.0,183.29,183.29,183.14,183.14,1200.0
2010-05-18 12:55:00,183.15,183.26,182.72,182.72,3000.0,183.15,183.26,182.72,182.72,3000.0
2010-05-18 13:00:00,182.71,182.93,182.51,182.65,3900.0,182.71,182.93,182.51,182.65,3900.0
2010-05-18 13:05:00,182.65,182.65,182.38,182.41,3000.0,182.65,182.65,182.38,182.41,3000.0
2010-05-18 13:10:00,182.42,182.45,182.02,182.25,4500.0,182.42,182.45,182.02,182.25,4500.0
2010-05-18 13:15:00,182.29,182.36,182.19,182.24,900.0,182.29,182.36,182.19,182.24,900.0
2010-05-18 13:20:00,182.33,182.57,182.24,182.41,4400.0,182.33,182.57,182.24,182.41,4400.0
2010-05-18 13:25:00,182.41,182.78,182.41,182.64,1700.0,182.41,182.78,182.41,182.64,1700.0
2010-05-18 13:30:00,182.76,182.94,182.76,182.87,1700.0,182.76,182.94,182.76,182.87,1700.0
2010-05-18 13:35:00,182.84,182.84,182.18,182.25,2900.0,182.84,182.84,182.18,182.25,2900.0
2010-05-18 13:40:00,182.36,182.43,182.25,182.25,1900.0,182.36,182.43,182.25,182.25,1900.0
2010-05-18 13:45:00,182.11,182.41,182.02,182.36,2000.0,182.11,182.41,182.02,182.36,2000.0
2010-05-18 13:50:00,182.36,182.37,182.0,182.02,2000.0,182.36,182.37,182.0,182.02,2000.0
2010-05-18 13:55:00,182.08,182.27,181.88,181.88,3900.0,182.08,182.27,181.88,181.88,3900.0
2010-05-18 14:00:00,181.88,182.06,181.7,181.92,2800.0,181.88,182.06,181.7,181.92,2800.0
2010-05-18 14:05:00,181.92,182.09,181.91,182.09,1100.0,181.92,182.09,181.91,182.09,1100.0
2010-05-18 14:10:00,182.18,182.32,182.14,182.32,3800.0,182.18,182.32,182.14,182.32,3800.0
2010-05-18 14:15:00,182.39,182.5,182.28,182.32,1700.0,182.39,182.5,182.28,182.32,1700.0
2010-05-18 14:20:00,182.25,182.25,181.53,181.53,6800.0,182.25,182.25,181.53,181.53,6800.0
2010-05-18 14:25:00,181.68,181.95,181.63,181.95,2800.0,181.68,181.95,181.63,181.95,2800.0
2010-05-18 14:30:00,182.02,182.02,181.52,181.56,4200.0,182.02,182.02,181.52,181.56,4200.0
2010-05-18 14:35:00,181.55,181.55,181.18,181.28,3100.0,181.55,181.55,181.18,181.28,3100.0
2010-05-18 14:40:00,181.39,181.48,181.08,181.29,4900.0,181.39,181.48,181.08,181.29,4900.0
2010-05-18 14:45:00,181.29,181.52,181.19,181.34,9700.0,181.29,181.52,181.19,181.34,9700.0
2010-05-18 14:50:00,181.25,181.38,180.95,181.09,3600.0,181.25,181.38,180.95,181.09,3600.0
2010-05-18 14:55:00,181.03,181.23,180.88,181.09,4600.0,181.03,181.23,180.88,181.09,4600.0
2010-05-18 15:00:00,181.0,181.15,180.66,180.92,11800.0,181.0,181.15,180.66,180.92,11800.0
2010-05-18 15:05:00,180.87,181.01,180.62,180.85,10200.0,180.87,181.01,180.62,180.85,10200.0
2010-05-18 15:10:00,180.81,181.5,180.79,181.5,3900.0,180.81,181.5,180.79,181.5,3900.0
2010-05-18 15:15:00,181.68,181.78,181.18,181.18,6800.0,181.68,181.78,181.18,181.18,6800.0
2010-05-18 15:20:00,181.27,181.36,180.92,180.98,4500.0,181.27,181.36,180.92,180.98,4500.0
2010-05-18 15:25:00,180.92,180.97,180.66,180.66,4600.0,180.92,180.97,180.66,180.66,4600.0
2010-05-18 15:30:00,180.72,180.78,180.5,180.56,9200.0,180.72,180.78,180.5,180.56,9200.0
2010-05-18 15:35:00,180.56,180.87,180.53,180.73,6300.0,180.56,180.87,180.53,180.73,6300.0
2010-05-18 15:40:00,180.76,181.13,180.55,181.07,7600.0,180.76,181.13,180.55,181.07,7600.0
2010-05-18 15:45:00,181.16,181.3,180.77,180.84,13700.0,181.16,181.3,180.77,180.84,13700.0
2010-05-18 15:50:00,180.76,181.16,180.58,181.06,15300.0,180.76,181.16,180.58,181.06,15300.0
2010-05-18 15:55:00,181.1,181.1,180.8,180.92,18700.0,181.1,181.1,180.8,180.92,18700.0
2010-05-19 09:30:00,180.0,180.93,179.63,180.58,2300.0,180.0,180.93,179.63,180.58,2300.0
2010-05-19 09:35:00,180.87,181.42,180.67,180.85,2400.0,180.87,181.42,180.67,180.85,2400.0
2010-05-19 09:40:00,181.24,181.33,180.6,181.28,1500.0,181.24,181.33,180.6,181.28,1500.0
2010-05-19 09:45:00,181.32,182.16,181.32,182.15,2800.0,181.32,182.16,181.32,182.15,2800.0
2010-05-19 09:50:00,182.15,182.37,181.73,181.73,3700.0,182.15,182.37,181.73,181.73,3700.0
2010-05-19 09:55:00,181.65,181.73,181.38,181.38,3000.0,181.65,181.73,181.38,181.38,3000.0
2010-05-19 10:00:00,181.52,181.52,180.8,180.81,4200.0,181.52,181.52,180.8,180.81,4200.0
2010-05-19 10:05:00,180.66,180.97,180.46,180.51,7800.0,180.66,180.97,180.46,180.51,7800.0
2010-05-19 10:10:00,180.38,180.65,180.04,180.49,4600.0,180.38,180.65,180.04,180.49,4600.0
2010-05-19 10:15:00,180.53,180.74,179.5,179.82,3500.0,180.53,180.74,179.5,179.82,3500.0
2010-05-19 10:20:00,179.88,180.0,179.53,179.53,4200.0,179.88,180.0,179.53,179.53,4200.0
2010-05-19 10:25:00,179.8,180.05,179.51,179.85,5300.0,179.8,180.05,179.51,179.85,5300.0
2010-05-19 10:30:00,179.94,180.49,179.8,180.38,6300.0,179.94,180.49,179.8,180.38,6300.0
2010-05-19 10:35:00,180.49,180.49,179.89,180.47,7100.0,180.49,180.49,179.89,180.47,7100.0
2010-05-19 10:40:00,180.46,180.78,180.32,180.75,4100.0,180.46,180.78,180.32,180.75,4100.0
2010-05-19 10:45:00,180.74,180.94,180.51,180.51,3000.0,180.74,180.94,180.51,180.51,3000.0
2010-05-19 10:50:00,180.29,180.73,180.29,180.72,2300.0,180.29,180.73,180.29,180.72,2300.0
2010-05-19 10:55:00,180.72,181.71,180.72,181.71,7700.0,180.72,181.71,180.72,181.71,7700.0
2010-05-19 11:00:00,181.72,181.73,181.55,181.58,4100.0,181.72,181.73,181.55,181.58,4100.0
2010-05-19 11:05:00,181.66,182.0,181.58,181.97,17000.0,181.66,182.0,181.58,181.97,17000.0
2010-05-19 11:10:00,181.99,181.99,181.29,181.35,3000.0,181.99,181.99,181.29,181.35,3000.0
2010-05-19 11:15:00,181.53,181.53,181.18,181.18,1500.0,181.53,181.53,181.18,181.18,1500.0
2010-05-19 11:20:00,181.16,181.16,180.6,180.6,2200.0,181.16,181.16,180.6,180.6,2200.0
2010-05-19 11:25:00,180.61,180.84,180.22,180.23,9000.0,180.61,180.84,180.22,180.23,9000.0
2010-05-19 11:30:00,180.33,180.49,180.09,180.4,1800.0,180.33,180.49,180.09,180.4,1800.0
2010-05-19 11:35:00,180.4,180.53,180.2,180.2,1400.0,180.4,180.53,180.2,180.2,1400.0
2010-05-19 11:40:00,180.18,180.58,179.99,180.58,5100.0,180.18,180.58,179.99,180.58,5100.0
2010-05-19 11:45:00,180.58,180.84,180.28,180.28,2500.0,180.58,180.84,180.28,180.28,2500.0
2010-05-19 11:50:00,180.28,180.53,180.02,180.52,2900.0,180.28,180.53,180.02,180.52,2900.0
2010-05-19 11:55:00,180.49,180.69,180.42,180.64,2600.0,180.49,180.69,180.42,180.64,2600.0
2010-05-19 12:00:00,180.59,181.05,180.59,181.05,2200.0,180.59,181.05,180.59,181.05,2200.0
2010-05-19 12:05:00,181.12,181.16,180.93,181.03,4300.0,181.12,181.16,180.93,181.03,4300.0
2010-05-19 12:10:00,181.16,181.25,181.03,181.09,1500.0,181.16,181.25,181.03,181.09,1500.0
2010-05-19 12:15:00,180.99,181.02,180.99,181.02,1500.0,180.99,181.02,180.99,181.02,1500.0
2010-05-19 12:20:00,181.15,181.23,181.02,181.23,2800.0,181.15,181.23,181.02,181.23,2800.0
2010-05-19 12:25:00,181.25,181.88,181.25,181.82,4800.0,181.25,181.88,181.25,181.82,4800.0
2010-05-19 12:30:00,181.81,181.82,181.6,181.6,1900.0,181.81,181.82,181.6,181.6,1900.0
2010-05-19 12:35:00,181.69,181.93,181.59,181.72,9700.0,181.69,181.93,181.59,181.72,9700.0
2010-05-19 12:40:00,181.65,181.65,181.39,181.53,3300.0,181.65,181.65,181.39,181.53,3300.0
2010-05-19 12:45:00,181.51,181.51,181.28,181.35,6700.0,181.51,181.51,181.28,181.35,6700.0
2010-05-19 12:50:00,181.36,181.67,181.36,181.5,2900.0,181.36,181.67,181.36,181.5,2900.0
2010-05-19 12:55:00,181.45,181.83,181.44,181.83,1700.0,181.45,181.83,181.44,181.83,1700.0
2010-05-19 13:00:00,181.83,181.91,181.64,181.65,2900.0,181.83,181.91,181.64,181.65,2900.0
2010-05-19 13:05:00,181.77,181.87,181.7,181.76,2700.0,181.77,181.87,181.7,181.76,2700.0
2010-05-19 13:10:00,181.97,181.97,181.79,181.85,1000.0,181.97,181.97,181.79,181.85,1000.0
2010-05-19 13:15:00,181.85,182.13,181.81,182.08,3900.0,181.85,182.13,181.81,182.08,3900.0
2010-05-19 13:20:00,182.08,182.49,182.08,182.43,8000.0,182.08,182.49,182.08,182.43,8000.0
2010-05-19 13:25:00,182.36,182.48,182.36,182.43,5700.0,182.36,182.48,182.36,182.43,5700.0
2010-05-19 13:30:00,182.33,182.72,182.24,182.72,3800.0,182.33,182.72,182.24,182.72,3800.0
2010-05-19 13:35:00,182.78,182.96,182.46,182.78,6800.0,182.78,182.96,182.46,182.78,6800.0
2010-05-19 13:40:00,182.92,183.71,182.92,183.66,12100.0,182.92,183.71,182.92,183.66,12100.0
2010-05-19 13:45:00,183.69,183.93,183.57,183.9,6100.0,183.69,183.93,183.57,183.9,6100.0
2010-05-19 13:50:00,183.9,183.93,183.39,183.39,2600.0,183.9,183.93,183.39,183.39,2600.0
2010-05-19 13:55:00,183.23,183.62,183.11,183.57,6700.0,183.23,183.62,183.11,183.57,6700.0
2010-05-19 14:00:00,183.55,183.98,183.44,183.69,6800.0,183.55,183.98,183.44,183.69,6800.0
2010-05-19 14:05:00,183.67,184.19,183.63,184.12,5800.0,183.67,184.19,183.63,184.12,5800.0
2010-05-19 14:10:00,184.13,184.13,183.73,183.83,4000.0,184.13,184.13,183.73,183.83,4000.0
2010-05-19 14:15:00,183.83,183.83,183.22,183.22,2800.0,183.83,183.83,183.22,183.22,2800.0
2010-05-19 14:20:00,183.14,183.35,182.64,182.77,5000.0,183.14,183.35,182.64,182.77,5000.0
2010-05-19 14:25:00,182.75,182.91,182.62,182.79,5900.0,182.75,182.91,182.62,182.79,5900.0
2010-05-19 14:30:00,182.86,182.88,182.54,182.74,5100.0,182.86,182.88,182.54,182.74,5100.0
2010-05-19 14:35:00,182.59,182.79,182.46,182.55,4100.0,182.59,182.79,182.46,182.55,4100.0
2010-05-19 14:40:00,182.56,183.2,182.54,182.96,7000.0,182.56,183.2,182.54,182.96,7000.0
2010-05-19 14:45:00,183.13,183.27,183.07,183.24,3300.0,183.13,183.27,183.07,183.24,3300.0
2010-05-19 14:50:00,183.11,183.32,182.86,183.11,3800.0,183.11,183.32,182.86,183.11,3800.0
2010-05-19 14:55:00,183.07,183.19,182.8,182.95,3300.0,183.07,183.19,182.8,182.95,3300.0
2010-05-19 15:00:00,182.92,183.13,182.67,182.67,5000.0,182.92,183.13,182.67,182.67,5000.0
2010-05-19 15:05:00,182.8,182.8,182.18,182.22,6100.0,182.8,182.8,182.18,182.22,6100.0
2010-05-19 15:10:00,181.96,181.97,181.69,181.81,6100.0,181.96,181.97,181.69,181.81,6100.0
2010-05-19 15:15:00,181.84,182.16,181.72,182.1,6800.0,181.84,182.16,181.72,182.1,6800.0
2010-05-19 15:20:00,182.25,182.25,181.67,181.7,6000.0,182.25,182.25,181.67,181.7,6000.0
2010-05-19 15:25:00,181.77,182.19,181.71,182.09,6700.0,181.77,182.19,181.71,182.09,6700.0
2010-05-19 15:30:00,182.18,182.2,181.79,182.01,11400.0,182.18,182.2,181.79,182.01,11400.0
2010-05-19 15:35:00,181.98,182.45,181.77,182.35,21400.0,181.98,182.45,181.77,182.35,21400.0
2010-05-19 15:40:00,182.41,182.44,182.17,182.25,14000.0,182.41,182.44,182.17,182.25,14000.0
2010-05-19 15:45:00,182.31,182.44,182.18,182.31,17100.0,182.31,182.44,182.18,182.31,17100.0
2010-05-19 15:50:00,182.34,182.41,182.24,182.31,14600.0,182.34,182.41,182.24,182.31,14600.0
2010-05-19 15:55:00,182.31,182.36,181.87,181.88,24000.0,182.31,182.36,181.87,181.88,24000.0
2010-05-20 09:30:00,182.43,182.43,180.68,181.08,19000.0,182.43,182.43,180.68,181.08,19000.0
2010-05-20 09:35:00,181.11,183.0,181.04,183.0,11300.0,181.11,183.0,181.04,183.0,11300.0
2010-05-20 09:40:00,183.13,183.23,182.27,182.65,9900.0,183.13,183.23,182.27,182.65,9900.0
2010-05-20 09:45:00,182.65,182.87,182.0,182.63,13700.0,182.65,182.87,182.0,182.63,13700.0
2010-05-20 09:50:00,182.66,183.58,182.66,183.5,11100.0,182.66,183.58,182.66,183.5,11100.0
2010-05-20 09:55:00,183.5,183.68,183.34,183.37,8000.0,183.5,183.68,183.34,183.37,8000.0
2010-05-20 10:00:00,183.65,184.0,183.28,183.28,10200.0,183.65,184.0,183.28,183.28,10200.0
2010-05-20 10:05:00,183.45,183.93,183.34,183.64,11100.0,183.45,183.93,183.34,183.64,11100.0
2010-05-20 10:10:00,183.57,183.64,182.67,182.67,11700.0,183.57,183.64,182.67,182.67,11700.0
2010-05-20 10:15:00,182.63,183.14,182.38,182.73,12700.0,182.63,183.14,182.38,182.73,12700.0
2010-05-20 10:20:00,182.7,182.82,181.59,181.59,20100.0,182.7,182.82,181.59,181.59,20100.0
2010-05-20 10:25:00,181.59,182.11,181.4,181.96,12100.0,181.59,182.11,181.4,181.96,12100.0
2010-05-20 10:30:00,182.06,182.29,181.79,181.98,10200.0,182.06,182.29,181.79,181.98,10200.0
2010-05-20 10:35:00,182.03,182.22,181.87,182.15,15100.0,182.03,182.22,181.87,182.15,15100.0
2010-05-20 10:40:00,182.09,182.31,181.83,182.31,10900.0,182.09,182.31,181.83,182.31,10900.0
2010-05-20 10:45:00,182.32,183.04,182.3,183.02,9400.0,182.32,183.04,182.3,183.02,9400.0
2010-05-20 10:50:00,182.9,183.53,182.9,183.46,9700.0,182.9,183.53,182.9,183.46,9700.0
2010-05-20 10:55:00,183.44,183.56,182.66,182.66,9300.0,183.44,183.56,182.66,182.66,9300.0
2010-05-20 11:00:00,182.59,182.98,182.36,182.46,10500.0,182.59,182.98,182.36,182.46,10500.0
2010-05-20 11:05:00,182.45,182.76,182.31,182.43,3300.0,182.45,182.76,182.31,182.43,3300.0
2010-05-20 11:10:00,182.35,182.35,182.05,182.16,7900.0,182.35,182.35,182.05,182.16,7900.0
2010-05-20 11:15:00,182.11,182.24,181.96,181.96,11300.0,182.11,182.24,181.96,181.96,11300.0
2010-05-20 11:20:00,181.89,182.05,181.7,182.04,10900.0,181.89,182.05,181.7,182.04,10900.0
2010-05-20 11:25:00,181.92,182.17,181.8,182.12,4500.0,181.92,182.17,181.8,182.12,4500.0
2010-05-20 11:30:00,182.31,182.46,182.21,182.43,900.0,182.31,182.46,182.21,182.43,900.0
2010-05-20 11:35:00,182.48,182.64,182.37,182.46,3500.0,182.48,182.64,182.37,182.46,3500.0
2010-05-20 11:40:00,182.48,182.49,182.05,182.1,2600.0,182.48,182.49,182.05,182.1,2600.0
2010-05-20 11:45:00,182.01,182.17,181.95,182.17,2500.0,182.01,182.17,181.95,182.17,2500.0
2010-05-20 11:50:00,182.17,182.26,181.84,181.94,5100.0,182.17,182.26,181.84,181.94,5100.0
2010-05-20 11:55:00,181.94,182.06,181.8,182.02,5700.0,181.94,182.06,181.8,182.02,5700.0
2010-05-20 12:00:00,181.96,182.21,181.95,182.18,7200.0,181.96,182.21,181.95,182.18,7200.0
2010-05-20 12:05:00,182.18,182.29,182.12,182.26,6400.0,182.18,182.29,182.12,182.26,6400.0
2010-05-20 12:10:00,182.3,182.3,181.95,181.95,8800.0,182.3,182.3,181.95,181.95,8800.0
2010-05-20 12:15:00,181.88,181.88,181.27,181.27,8300.0,181.88,181.88,181.27,181.27,8300.0
2010-05-20 12:20:00,181.31,181.39,181.17,181.24,2500.0,181.31,181.39,181.17,181.24,2500.0
2010-05-20 12:25:00,181.07,181.32,181.07,181.19,4300.0,181.07,181.32,181.07,181.19,4300.0
2010-05-20 12:30:00,181.19,181.28,181.08,181.08,11200.0,181.19,181.28,181.08,181.08,11200.0
2010-05-20 12:35:00,181.03,181.2,180.92,181.2,4800.0,181.03,181.2,180.92,181.2,4800.0
2010-05-20 12:40:00,181.2,181.2,180.8,180.8,6200.0,181.2,181.2,180.8,180.8,6200.0
2010-05-20 12:45:00,180.8,181.01,180.68,180.92,10000.0,180.8,181.01,180.68,180.92,10000.0
2010-05-20 12:50:00,180.75,180.76,180.29,180.34,14200.0,180.75,180.76,180.29,180.34,14200.0
2010-05-20 12:55:00,180.29,180.44,179.79,179.8,14700.0,180.29,180.44,179.79,179.8,14700.0
2010-05-20 13:00:00,179.8,180.11,179.6,179.93,26500.0,179.8,180.11,179.6,179.93,26500.0
2010-05-20 13:05:00,179.91,180.18,179.9,180.13,1900.0,179.91,180.18,179.9,180.13,1900.0
2010-05-20 13:10:00,180.04,180.53,180.04,180.53,3500.0,180.04,180.53,180.04,180.53,3500.0
2010-05-20 13:15:00,180.49,180.91,180.42,180.91,7300.0,180.49,180.91,180.42,180.91,7300.0
2010-05-20 13:20:00,181.05,181.45,180.93,181.15,4800.0,181.05,181.45,180.93,181.15,4800.0
2010-05-20 13:25:00,181.17,181.65,181.15,181.37,7300.0,181.17,181.65,181.15,181.37,7300.0
2010-05-20 13:30:00,181.44,181.9,181.3,181.42,23700.0,181.44,181.9,181.3,181.42,23700.0
2010-05-20 13:35:00,181.4,181.51,181.14,181.14,6000.0,181.4,181.51,181.14,181.14,6000.0
2010-05-20 13:40:00,181.17,181.57,181.12,181.51,12400.0,181.17,181.57,181.12,181.51,12400.0
2010-05-20 13:45:00,181.48,181.58,181.11,181.28,9500.0,181.48,181.58,181.11,181.28,9500.0
2010-05-20 13:50:00,181.29,181.42,180.89,181.04,10000.0,181.29,181.42,180.89,181.04,10000.0
2010-05-20 13:55:00,181.04,181.13,180.59,180.99,3600.0,181.04,181.13,180.59,180.99,3600.0
2010-05-20 14:00:00,181.04,181.05,180.52,180.55,5500.0,181.04,181.05,180.52,180.55,5500.0
2010-05-20 14:05:00,180.43,180.74,180.36,180.64,3200.0,180.43,180.74,180.36,180.64,3200.0
2010-05-20 14:10:00,180.77,181.4,180.7,181.37,4500.0,180.77,181.4,180.7,181.37,4500.0
2010-05-20 14:15:00,181.35,181.71,181.25,181.67,18700.0,181.35,181.71,181.25,181.67,18700.0
2010-05-20 14:20:00,181.77,181.98,181.45,181.66,42100.0,181.77,181.98,181.45,181.66,42100.0
2010-05-20 14:25:00,181.66,181.86,181.28,181.51,24000.0,181.66,181.86,181.28,181.51,24000.0
2010-05-20 14:30:00,181.38,181.73,181.08,181.36,51700.0,181.38,181.73,181.08,181.36,51700.0
2010-05-20 14:35:00,181.37,181.82,181.34,181.73,5200.0,181.37,181.82,181.34,181.73,5200.0
2010-05-20 14:40:00,181.7,182.38,181.53,182.11,8000.0,181.7,182.38,181.53,182.11,8000.0
2010-05-20 14:45:00,182.0,182.57,181.8,182.03,37100.0,182.0,182.57,181.8,182.03,37100.0
2010-05-20 14:50:00,182.01,182.48,181.98,182.2,13400.0,182.01,182.48,181.98,182.2,13400.0
2010-05-20 14:55:00,182.27,182.41,181.36,181.36,4000.0,182.27,182.41,181.36,181.36,4000.0
2010-05-20 15:00:00,181.59,182.19,181.43,182.1,14500.0,181.59,182.19,181.43,182.1,14500.0
2010-05-20 15:05:00,182.1,182.23,181.5,182.03,5600.0,182.1,182.23,181.5,182.03,5600.0
2010-05-20 15:10:00,181.97,182.07,181.65,181.75,4000.0,181.97,182.07,181.65,181.75,4000.0
2010-05-20 15:15:00,181.75,182.05,181.7,181.82,13600.0,181.75,182.05,181.7,181.82,13600.0
2010-05-20 15:20:00,181.81,182.27,181.61,182.27,18500.0,181.81,182.27,181.61,182.27,18500.0
2010-05-20 15:25:00,182.2,182.68,181.97,182.11,12800.0,182.2,182.68,181.97,182.11,12800.0
2010-05-20 15:30:00,182.11,182.2,181.95,182.04,10000.0,182.11,182.2,181.95,182.04,10000.0
2010-05-20 15:35:00,182.03,182.03,181.3,181.47,9000.0,182.03,182.03,181.3,181.47,9000.0
2010-05-20 15:40:00,181.55,181.61,181.11,181.11,11300.0,181.55,181.61,181.11,181.11,11300.0
2010-05-20 15:45:00,181.05,181.17,180.35,180.78,19800.0,181.05,181.17,180.35,180.78,19800.0
2010-05-20 15:50:00,180.88,180.88,180.32,180.39,21800.0,180.88,180.88,180.32,180.39,21800.0
2010-05-20 15:55:00,180.41,180.41,179.72,179.79,38800.0,180.41,180.41,179.72,179.79,38800.0
2010-05-21 09:30:00,177.66,179.36,177.66,179.22,43500.0,177.66,179.36,177.66,179.22,43500.0
2010-05-21 09:35:00,179.02,180.29,179.02,180.21,7500.0,179.02,180.29,179.02,180.21,7500.0
2010-05-21 09:40:00,180.14,181.39,180.1,181.38,12300.0,180.14,181.39,180.1,181.38,12300.0
2010-05-21 09:45:00,181.46,182.13,181.38,182.13,11800.0,181.46,182.13,181.38,182.13,11800.0
2010-05-21 09:50:00,181.93,182.79,181.93,182.6,16000.0,181.93,182.79,181.93,182.6,16000.0
2010-05-21 09:55:00,182.77,183.85,182.6,183.41,14800.0,182.77,183.85,182.6,183.41,14800.0
2010-05-21 10:00:00,183.39,183.74,182.68,183.34,19700.0,183.39,183.74,182.68,183.34,19700.0
2010-05-21 10:05:00,183.5,183.69,182.83,182.83,7700.0,183.5,183.69,182.83,182.83,7700.0
2010-05-21 10:10:00,182.88,183.61,182.27,183.03,10700.0,182.88,183.61,182.27,183.03,10700.0
2010-05-21 10:15:00,183.07,183.61,182.95,183.02,12900.0,183.07,183.61,182.95,183.02,12900.0
2010-05-21 10:20:00,182.76,182.85,181.57,181.57,7000.0,182.76,182.85,181.57,181.57,7000.0
2010-05-21 10:25:00,181.56,182.15,181.47,181.83,14600.0,181.56,182.15,181.47,181.83,14600.0
2010-05-21 10:30:00,181.66,182.06,181.36,181.9,18200.0,181.66,182.06,181.36,181.9,18200.0
2010-05-21 10:35:00,181.91,182.47,181.89,182.37,5700.0,181.91,182.47,181.89,182.37,5700.0
2010-05-21 10:40:00,182.4,182.47,181.5,181.56,6100.0,182.4,182.47,181.5,181.56,6100.0
2010-05-21 10:45:00,181.52,182.48,181.52,182.23,14200.0,181.52,182.48,181.52,182.23,14200.0
2010-05-21 10:50:00,182.24,182.57,181.85,182.25,5700.0,182.24,182.57,181.85,182.25,5700.0
2010-05-21 10:55:00,182.27,182.61,181.98,182.42,4500.0,182.27,182.61,181.98,182.42,4500.0
2010-05-21 11:00:00,182.54,182.97,182.47,182.74,5700.0,182.54,182.97,182.47,182.74,5700.0
2010-05-21 11:05:00,182.71,182.86,182.51,182.55,6100.0,182.71,182.86,182.51,182.55,6100.0
2010-05-21 11:10:00,182.44,182.55,182.18,182.49,2500.0,182.44,182.55,182.18,182.49,2500.0
2010-05-21 11:15:00,182.57,182.95,182.28,182.76,4900.0,182.57,182.95,182.28,182.76,4900.0
2010-05-21 11:20:00,182.77,183.22,182.56,183.13,2900.0,182.77,183.22,182.56,183.13,2900.0
2010-05-21 11:25:00,183.13,183.13,182.33,182.8,7300.0,183.13,183.13,182.33,182.8,7300.0
2010-05-21 11:30:00,182.53,182.85,182.53,182.54,2900.0,182.53,182.85,182.53,182.54,2900.0
2010-05-21 11:35:00,182.89,183.33,182.89,183.32,5200.0,182.89,183.33,182.89,183.32,5200.0
2010-05-21 11:40:00,183.38,183.78,183.22,183.76,8600.0,183.38,183.78,183.22,183.76,8600.0
2010-05-21 11:45:00,183.68,183.93,182.88,183.07,14400.0,183.68,183.93,182.88,183.07,14400.0
2010-05-21 11:50:00,183.04,183.97,183.04,183.4,4700.0,183.04,183.97,183.04,183.4,4700.0
2010-05-21 11:55:00,183.42,183.58,183.34,183.48,2300.0,183.42,183.58,183.34,183.48,2300.0
2010-05-21 12:00:00,183.53,183.53,182.79,182.88,2900.0,183.53,183.53,182.79,182.88,2900.0
2010-05-21 12:05:00,183.09,183.3,183.07,183.15,3500.0,183.09,183.3,183.07,183.15,3500.0
2010-05-21 12:10:00,183.04,183.19,182.85,182.92,6000.0,183.04,183.19,182.85,182.92,6000.0
2010-05-21 12:15:00,182.91,183.24,182.89,183.23,7300.0,182.91,183.24,182.89,183.23,7300.0
2010-05-21 12:20:00,183.19,183.7,183.19,183.44,5300.0,183.19,183.7,183.19,183.44,5300.0
2010-05-21 12:25:00,183.47,183.73,183.45,183.55,2700.0,183.47,183.73,183.45,183.55,2700.0
2010-05-21 12:30:00,183.56,183.59,182.77,182.77,3400.0,183.56,183.59,182.77,182.77,3400.0
2010-05-21 12:35:00,182.89,183.3,182.88,182.93,4400.0,182.89,183.3,182.88,182.93,4400.0
2010-05-21 12:40:00,183.06,183.23,183.06,183.06,2300.0,183.06,183.23,183.06,183.06,2300.0
2010-05-21 12:45:00,183.02,183.02,182.15,182.15,2700.0,183.02,183.02,182.15,182.15,2700.0
2010-05-21 12:50:00,182.22,182.75,182.21,182.7,3800.0,182.22,182.75,182.21,182.7,3800.0
2010-05-21 12:55:00,182.6,182.6,182.26,182.38,1400.0,182.6,182.6,182.26,182.38,1400.0
2010-05-21 13:00:00,182.25,182.29,182.04,182.07,3000.0,182.25,182.29,182.04,182.07,3000.0
2010-05-21 13:05:00,182.06,182.11,181.8,182.11,2200.0,182.06,182.11,181.8,182.11,2200.0
2010-05-21 13:10:00,182.27,182.54,182.09,182.42,2400.0,182.27,182.54,182.09,182.42,2400.0
2010-05-21 13:15:00,182.33,182.56,182.26,182.28,2100.0,182.33,182.56,182.26,182.28,2100.0
2010-05-21 13:20:00,182.32,182.32,181.98,182.1,1600.0,182.32,182.32,181.98,182.1,1600.0
2010-05-21 13:25:00,182.15,182.29,181.86,182.04,3600.0,182.15,182.29,181.86,182.04,3600.0
2010-05-21 13:30:00,182.1,182.37,182.0,182.35,2300.0,182.1,182.37,182.0,182.35,2300.0
2010-05-21 13:35:00,182.47,182.47,181.99,182.42,18100.0,182.47,182.47,181.99,182.42,18100.0
2010-05-21 13:40:00,182.45,182.53,182.25,182.43,2400.0,182.45,182.53,182.25,182.43,2400.0
2010-05-21 13:45:00,182.49,182.7,182.48,182.56,2500.0,182.49,182.7,182.48,182.56,2500.0
2010-05-21 13:50:00,182.6,182.6,182.26,182.46,1500.0,182.6,182.6,182.26,182.46,1500.0
2010-05-21 13:55:00,182.45,182.46,182.26,182.4,6300.0,182.45,182.46,182.26,182.4,6300.0
2010-05-21 14:00:00,182.47,182.56,182.33,182.4,3800.0,182.47,182.56,182.33,182.4,3800.0
2010-05-21 14:05:00,182.41,182.53,182.31,182.38,6000.0,182.41,182.53,182.31,182.38,6000.0
2010-05-21 14:10:00,182.47,182.71,182.42,182.6,7400.0,182.47,182.71,182.42,182.6,7400.0
2010-05-21 14:15:00,182.53,182.53,182.31,182.42,5200.0,182.53,182.53,182.31,182.42,5200.0
2010-05-21 14:20:00,182.43,182.57,182.2,182.54,7300.0,182.43,182.57,182.2,182.54,7300.0
2010-05-21 14:25:00,182.52,182.84,182.43,182.72,6400.0,182.52,182.84,182.43,182.72,6400.0
2010-05-21 14:30:00,182.8,183.13,182.77,183.11,5000.0,182.8,183.13,182.77,183.11,5000.0
2010-05-21 14:35:00,182.97,183.04,182.5,182.5,7600.0,182.97,183.04,182.5,182.5,7600.0
2010-05-21 14:40:00,182.61,182.76,182.43,182.58,5400.0,182.61,182.76,182.43,182.58,5400.0
2010-05-21 14:45:00,182.56,182.56,181.86,182.4,6600.0,182.56,182.56,181.86,182.4,6600.0
2010-05-21 14:50:00,182.4,182.4,182.04,182.04,3900.0,182.4,182.4,182.04,182.04,3900.0
2010-05-21 14:55:00,182.11,182.54,182.01,182.37,5900.0,182.11,182.54,182.01,182.37,5900.0
2010-05-21 15:00:00,182.42,182.79,182.3,182.66,5700.0,182.42,182.79,182.3,182.66,5700.0
2010-05-21 15:05:00,182.68,182.87,182.35,182.35,2900.0,182.68,182.87,182.35,182.35,2900.0
2010-05-21 15:10:00,182.26,182.55,182.2,182.2,7100.0,182.26,182.55,182.2,182.2,7100.0
2010-05-21 15:15:00,182.23,182.35,182.01,182.09,6000.0,182.23,182.35,182.01,182.09,6000.0
2010-05-21 15:20:00,182.04,182.97,182.0,182.79,12700.0,182.04,182.97,182.0,182.79,12700.0
2010-05-21 15:25:00,182.79,182.93,182.46,182.46,5900.0,182.79,182.93,182.46,182.46,5900.0
2010-05-21 15:30:00,182.45,182.46,182.12,182.27,9500.0,182.45,182.46,182.12,182.27,9500.0
2010-05-21 15:35:00,182.21,182.45,182.0,182.17,17200.0,182.21,182.45,182.0,182.17,17200.0
2010-05-21 15:40:00,182.17,182.93,182.1,182.72,18800.0,182.17,182.93,182.1,182.72,18800.0
2010-05-21 15:45:00,182.83,183.06,182.34,182.63,18700.0,182.83,183.06,182.34,182.63,18700.0
2010-05-21 15:50:00,182.64,183.31,182.52,183.18,27400.0,182.64,183.31,182.52,183.18,27400.0
2010-05-21 15:55:00,183.19,183.51,182.98,183.35,40500.0,183.19,183.51,182.98,183.35,40500.0
2010-05-24 09:30:00,181.77,184.11,180.02,182.36,15900.0,181.77,184.11,180.02,182.36,15900.0
2010-05-24 09:35:00,183.16,184.15,182.83,183.78,4400.0,183.16,184.15,182.83,183.78,4400.0
2010-05-24 09:40:00,183.78,183.78,182.9,182.9,3000.0,183.78,183.78,182.9,182.9,3000.0
2010-05-24 09:45:00,183.27,183.89,183.1,183.65,5500.0,183.27,183.89,183.1,183.65,5500.0
2010-05-24 09:50:00,183.75,183.75,182.3,182.5,10600.0,183.75,183.75,182.3,182.5,10600.0
2010-05-24 09:55:00,182.47,183.12,182.21,183.12,2100.0,182.47,183.12,182.21,183.12,2100.0
2010-05-24 10:00:00,183.16,183.52,182.18,182.43,10600.0,183.16,183.52,182.18,182.43,10600.0
2010-05-24 10:05:00,182.51,183.02,182.36,182.69,6200.0,182.51,183.02,182.36,182.69,6200.0
2010-05-24 10:10:00,182.55,183.25,182.55,183.25,2300.0,182.55,183.25,182.55,183.25,2300.0
2010-05-24 10:15:00,183.31,183.78,183.26,183.78,5700.0,183.31,183.78,183.26,183.78,5700.0
2010-05-24 10:20:00,183.74,184.27,183.71,183.96,7100.0,183.74,184.27,183.71,183.96,7100.0
2010-05-24 10:25:00,183.92,184.3,183.84,184.19,9600.0,183.92,184.3,183.84,184.19,9600.0
2010-05-24 10:30:00,184.24,184.36,183.52,184.12,8000.0,184.24,184.36,183.52,184.12,8000.0
2010-05-24 10:35:00,184.19,184.49,184.09,184.49,4700.0,184.19,184.49,184.09,184.49,4700.0
2010-05-24 10:40:00,184.47,184.62,183.94,184.05,5600.0,184.47,184.62,183.94,184.05,5600.0
2010-05-24 10:45:00,184.1,184.21,183.74,184.01,9700.0,184.1,184.21,183.74,184.01,9700.0
2010-05-24 10:50:00,184.06,184.15,183.86,184.05,10900.0,184.06,184.15,183.86,184.05,10900.0
2010-05-24 10:55:00,184.15,184.44,184.14,184.37,2800.0,184.15,184.44,184.14,184.37,2800.0
2010-05-24 11:00:00,184.31,184.46,184.17,184.4,5900.0,184.31,184.46,184.17,184.4,5900.0
2010-05-24 11:05:00,184.4,184.42,184.17,184.32,9100.0,184.4,184.42,184.17,184.32,9100.0
2010-05-24 11:10:00,184.3,184.6,184.25,184.57,7500.0,184.3,184.6,184.25,184.57,7500.0
2010-05-24 11:15:00,184.57,184.59,184.33,184.5,4400.0,184.57,184.59,184.33,184.5,4400.0
2010-05-24 11:20:00,184.52,184.84,184.52,184.8,2400.0,184.52,184.84,184.52,184.8,2400.0
2010-05-24 11:25:00,184.75,184.81,184.55,184.68,1700.0,184.75,184.81,184.55,184.68,1700.0
2010-05-24 11:30:00,184.68,184.88,184.66,184.71,1700.0,184.68,184.88,184.66,184.71,1700.0
2010-05-24 11:35:00,184.86,185.17,184.86,185.05,4100.0,184.86,185.17,184.86,185.05,4100.0
2010-05-24 11:40:00,184.9,185.25,184.9,185.12,3200.0,184.9,185.25,184.9,185.12,3200.0
2010-05-24 11:45:00,185.04,185.05,184.78,184.96,5500.0,185.04,185.05,184.78,184.96,5500.0
2010-05-24 11:50:00,184.96,185.16,184.83,185.15,3400.0,184.96,185.16,184.83,185.15,3400.0
2010-05-24 11:55:00,185.24,185.24,184.7,184.95,4200.0,185.24,185.24,184.7,184.95,4200.0
2010-05-24 12:00:00,184.91,185.18,184.86,185.17,3600.0,184.91,185.18,184.86,185.17,3600.0
2010-05-24 12:05:00,185.17,185.98,185.13,185.82,19000.0,185.17,185.98,185.13,185.82,19000.0
2010-05-24 12:10:00,185.8,185.95,185.65,185.9,5300.0,185.8,185.95,185.65,185.9,5300.0
2010-05-24 12:15:00,185.94,185.96,185.68,185.73,3100.0,185.94,185.96,185.68,185.73,3100.0
2010-05-24 12:20:00,185.77,186.09,185.67,185.92,7000.0,185.77,186.09,185.67,185.92,7000.0
2010-05-24 12:25:00,185.93,186.13,185.87,186.13,6200.0,185.93,186.13,185.87,186.13,6200.0
2010-05-24 12:30:00,186.08,186.21,185.82,185.86,3500.0,186.08,186.21,185.82,185.86,3500.0
2010-05-24 12:35:00,185.68,185.73,185.49,185.5,2600.0,185.68,185.73,185.49,185.5,2600.0
2010-05-24 12:40:00,185.61,185.7,185.49,185.5,2100.0,185.61,185.7,185.49,185.5,2100.0
2010-05-24 12:45:00,185.5,185.56,185.33,185.53,2200.0,185.5,185.56,185.33,185.53,2200.0
2010-05-24 12:50:00,185.72,186.24,185.56,186.05,1100.0,185.72,186.24,185.56,186.05,1100.0
2010-05-24 12:55:00,185.96,186.04,185.91,185.98,1700.0,185.96,186.04,185.91,185.98,1700.0
2010-05-24 13:00:00,185.99,186.1,185.59,185.59,2300.0,185.99,186.1,185.59,185.59,2300.0
2010-05-24 13:05:00,185.57,185.57,185.08,185.18,10100.0,185.57,185.57,185.08,185.18,10100.0
2010-05-24 13:10:00,185.24,185.63,185.24,185.41,6000.0,185.24,185.63,185.24,185.41,6000.0
2010-05-24 13:15:00,185.41,185.46,185.1,185.31,3300.0,185.41,185.46,185.1,185.31,3300.0
2010-05-24 13:20:00,185.32,185.74,185.26,185.7,2900.0,185.32,185.74,185.26,185.7,2900.0
2010-05-24 13:25:00,185.84,186.08,185.5,185.67,2500.0,185.84,186.08,185.5,185.67,2500.0
2010-05-24 13:30:00,185.65,185.97,185.65,185.78,1800.0,185.65,185.97,185.65,185.78,1800.0
2010-05-24 13:35:00,185.68,186.11,185.65,185.89,4000.0,185.68,186.11,185.65,185.89,4000.0
2010-05-24 13:40:00,185.89,185.98,185.71,185.71,1400.0,185.89,185.98,185.71,185.71,1400.0
2010-05-24 13:45:00,185.62,185.81,185.25,185.52,3000.0,185.62,185.81,185.25,185.52,3000.0
2010-05-24 13:50:00,185.73,185.87,185.35,185.87,4700.0,185.73,185.87,185.35,185.87,4700.0
2010-05-24 13:55:00,185.76,185.87,185.63,185.8,1500.0,185.76,185.87,185.63,185.8,1500.0
2010-05-24 14:00:00,185.9,185.9,185.49,185.58,1200.0,185.9,185.9,185.49,185.58,1200.0
2010-05-24 14:05:00,185.46,185.6,185.35,185.5,2800.0,185.46,185.6,185.35,185.5,2800.0
2010-05-24 14:10:00,185.58,185.73,185.57,185.73,1700.0,185.58,185.73,185.57,185.73,1700.0
2010-05-24 14:15:00,185.67,185.68,185.61,185.67,900.0,185.67,185.68,185.61,185.67,900.0
2010-05-24 14:20:00,185.66,185.75,185.58,185.66,1600.0,185.66,185.75,185.58,185.66,1600.0
2010-05-24 14:25:00,185.8,186.01,185.58,185.92,12300.0,185.8,186.01,185.58,185.92,12300.0
2010-05-24 14:30:00,185.96,186.2,185.74,186.13,9300.0,185.96,186.2,185.74,186.13,9300.0
2010-05-24 14:35:00,186.12,186.15,185.94,185.94,2900.0,186.12,186.15,185.94,185.94,2900.0
2010-05-24 14:40:00,185.92,186.15,185.92,186.1,4300.0,185.92,186.15,185.92,186.1,4300.0
2010-05-24 14:45:00,186.01,186.11,185.65,185.73,7000.0,186.01,186.11,185.65,185.73,7000.0
2010-05-24 14:50:00,185.9,186.06,185.77,185.92,2800.0,185.9,186.06,185.77,185.92,2800.0
2010-05-24 14:55:00,185.97,186.03,185.89,185.94,2300.0,185.97,186.03,185.89,185.94,2300.0
2010-05-24 15:00:00,185.91,185.91,185.31,185.5,8700.0,185.91,185.91,185.31,185.5,8700.0
2010-05-24 15:05:00,185.5,185.57,185.15,185.15,5100.0,185.5,185.57,185.15,185.15,5100.0
2010-05-24 15:10:00,185.19,185.42,184.97,185.34,10600.0,185.19,185.42,184.97,185.34,10600.0
2010-05-24 15:15:00,185.37,185.65,185.27,185.31,9200.0,185.37,185.65,185.27,185.31,9200.0
2010-05-24 15:20:00,185.26,185.56,185.23,185.35,7000.0,185.26,185.56,185.23,185.35,7000.0
2010-05-24 15:25:00,185.34,185.43,185.13,185.24,7400.0,185.34,185.43,185.13,185.24,7400.0
2010-05-24 15:30:00,185.25,185.56,185.06,185.51,15000.0,185.25,185.56,185.06,185.51,15000.0
2010-05-24 15:35:00,185.53,185.67,185.29,185.42,8700.0,185.53,185.67,185.29,185.42,8700.0
2010-05-24 15:40:00,185.4,185.83,185.4,185.61,30400.0,185.4,185.83,185.4,185.61,30400.0
2010-05-24 15:45:00,185.6,185.66,185.12,185.18,14700.0,185.6,185.66,185.12,185.18,14700.0
2010-05-24 15:50:00,185.17,185.2,184.45,184.54,18900.0,185.17,185.2,184.45,184.54,18900.0
2010-05-24 15:55:00,184.5,184.71,184.25,184.31,32800.0,184.5,184.71,184.25,184.31,32800.0
2010-05-25 09:30:00,188.41,189.04,185.19,188.0,54000.0,188.41,189.04,185.19,188.0,54000.0
2010-05-25 09:35:00,188.0,190.89,187.98,190.26,137700.0,188.0,190.89,187.98,190.26,137700.0
2010-05-25 09:40:00,190.2,190.24,186.02,189.28,110200.0,190.2,190.24,186.02,189.28,110200.0
2010-05-25 09:45:00,189.23,190.66,189.08,190.5,97100.0,189.23,190.66,189.08,190.5,97100.0
2010-05-25 09:50:00,190.5,191.98,190.35,191.53,64500.0,190.5,191.98,190.35,191.53,64500.0
2010-05-25 09:55:00,191.55,191.97,190.91,191.46,41800.0,191.55,191.97,190.91,191.46,41800.0
2010-05-25 10:00:00,191.54,193.74,191.32,193.4,81000.0,191.54,193.74,191.32,193.4,81000.0
2010-05-25 10:05:00,193.4,193.42,192.19,192.35,57000.0,193.4,193.42,192.19,192.35,57000.0
2010-05-25 10:10:00,192.25,192.4,191.69,191.85,48100.0,192.25,192.4,191.69,191.85,48100.0
2010-05-25 10:15:00,191.99,192.8,191.84,192.09,53800.0,191.99,192.8,191.84,192.09,53800.0
2010-05-25 10:20:00,192.09,192.32,191.05,191.44,33200.0,192.09,192.32,191.05,191.44,33200.0
2010-05-25 10:25:00,191.44,191.66,191.12,191.28,22500.0,191.44,191.66,191.12,191.28,22500.0
2010-05-25 10:30:00,191.3,191.57,191.16,191.29,29800.0,191.3,191.57,191.16,191.29,29800.0
2010-05-25 10:35:00,191.31,191.51,190.52,190.77,53000.0,191.31,191.51,190.52,190.77,53000.0
2010-05-25 10:40:00,190.74,191.4,190.61,190.75,25800.0,190.74,191.4,190.61,190.75,25800.0
2010-05-25 10:45:00,190.83,190.83,189.98,190.14,28300.0,190.83,190.83,189.98,190.14,28300.0
2010-05-25 10:50:00,190.17,190.25,189.5,189.81,34000.0,190.17,190.25,189.5,189.81,34000.0
2010-05-25 10:55:00,189.83,190.7,189.7,190.66,21500.0,189.83,190.7,189.7,190.66,21500.0
2010-05-25 11:00:00,190.65,191.18,190.55,191.15,25700.0,190.65,191.18,190.55,191.15,25700.0
2010-05-25 11:05:00,191.32,192.2,191.22,191.71,44900.0,191.32,192.2,191.22,191.71,44900.0
2010-05-25 11:10:00,191.7,192.8,191.6,192.74,34000.0,191.7,192.8,191.6,192.74,34000.0
2010-05-25 11:15:00,192.74,192.92,191.83,192.04,22800.0,192.74,192.92,191.83,192.04,22800.0
2010-05-25 11:20:00,191.97,192.53,191.51,191.79,19400.0,191.97,192.53,191.51,191.79,19400.0
2010-05-25 11:25:00,191.73,191.81,190.86,191.02,22900.0,191.73,191.81,190.86,191.02,22900.0
2010-05-25 11:30:00,190.88,191.03,190.67,190.89,7700.0,190.88,191.03,190.67,190.89,7700.0
2010-05-25 11:35:00,190.88,191.07,190.71,191.07,6200.0,190.88,191.07,190.71,191.07,6200.0
2010-05-25 11:40:00,191.11,191.48,190.78,190.86,8300.0,191.11,191.48,190.78,190.86,8300.0
2010-05-25 11:45:00,190.86,191.0,190.66,190.66,3800.0,190.86,191.0,190.66,190.66,3800.0
2010-05-25 11:50:00,190.85,191.82,190.8,191.82,12500.0,190.85,191.82,190.8,191.82,12500.0
2010-05-25 11:55:00,191.84,192.21,191.65,192.05,12200.0,191.84,192.21,191.65,192.05,12200.0
2010-05-25 12:00:00,192.07,192.72,191.91,192.69,14300.0,192.07,192.72,191.91,192.69,14300.0
2010-05-25 12:05:00,192.72,192.77,192.29,192.43,16300.0,192.72,192.77,192.29,192.43,16300.0
2010-05-25 12:10:00,192.44,192.66,192.2,192.51,11000.0,192.44,192.66,192.2,192.51,11000.0
2010-05-25 12:15:00,192.5,192.56,192.05,192.22,6100.0,192.5,192.56,192.05,192.22,6100.0
2010-05-25 12:20:00,192.33,192.38,191.68,191.8,9700.0,192.33,192.38,191.68,191.8,9700.0
2010-05-25 12:25:00,191.79,192.24,191.69,192.16,13800.0,191.79,192.24,191.69,192.16,13800.0
2010-05-25 12:30:00,192.07,192.07,191.52,191.75,9900.0,192.07,192.07,191.52,191.75,9900.0
2010-05-25 12:35:00,191.64,191.64,191.35,191.5,6300.0,191.64,191.64,191.35,191.5,6300.0
2010-05-25 12:40:00,191.53,191.53,191.02,191.02,3800.0,191.53,191.53,191.02,191.02,3800.0
2010-05-25 12:45:00,191.12,191.74,191.02,191.74,5200.0,191.12,191.74,191.02,191.74,5200.0
2010-05-25 12:50:00,191.7,191.73,191.45,191.45,5400.0,191.7,191.73,191.45,191.45,5400.0
2010-05-25 12:55:00,191.57,192.0,191.57,191.67,4400.0,191.57,192.0,191.57,191.67,4400.0
2010-05-25 13:00:00,191.63,192.04,191.54,191.92,15000.0,191.63,192.04,191.54,191.92,15000.0
2010-05-25 13:05:00,191.87,191.87,191.1,191.22,13800.0,191.87,191.87,191.1,191.22,13800.0
2010-05-25 13:10:00,191.26,191.33,191.05,191.17,20800.0,191.26,191.33,191.05,191.17,20800.0
2010-05-25 13:15:00,191.17,191.8,191.11,191.75,12800.0,191.17,191.8,191.11,191.75,12800.0
2010-05-25 13:20:00,191.82,192.33,191.68,192.28,11600.0,191.82,192.33,191.68,192.28,11600.0
2010-05-25 13:25:00,192.19,192.47,192.16,192.43,5200.0,192.19,192.47,192.16,192.43,5200.0
2010-05-25 13:30:00,192.49,192.65,191.7,192.11,14400.0,192.49,192.65,191.7,192.11,14400.0
2010-05-25 13:35:00,192.11,192.25,191.48,191.67,26500.0,192.11,192.25,191.48,191.67,26500.0
2010-05-25 13:40:00,191.8,191.92,191.67,191.85,5100.0,191.8,191.92,191.67,191.85,5100.0
2010-05-25 13:45:00,191.91,192.31,191.87,192.03,6600.0,191.91,192.31,191.87,192.03,6600.0
2010-05-25 13:50:00,192.13,192.67,192.13,192.47,5100.0,192.13,192.67,192.13,192.47,5100.0
2010-05-25 13:55:00,192.5,192.74,192.42,192.52,12000.0,192.5,192.74,192.42,192.52,12000.0
2010-05-25 14:00:00,192.47,192.74,192.27,192.74,12000.0,192.47,192.74,192.27,192.74,12000.0
2010-05-25 14:05:00,192.81,193.5,192.71,193.03,24400.0,192.81,193.5,192.71,193.03,24400.0
2010-05-25 14:10:00,193.04,194.0,193.04,194.0,18000.0,193.04,194.0,193.04,194.0,18000.0
2010-05-25 14:15:00,194.06,194.11,193.27,194.0,21600.0,194.06,194.11,193.27,194.0,21600.0
2010-05-25 14:20:00,193.99,194.03,193.48,193.79,8700.0,193.99,194.03,193.48,193.79,8700.0
2010-05-25 14:25:00,193.85,194.73,193.72,194.25,17600.0,193.85,194.73,193.72,194.25,17600.0
2010-05-25 14:30:00,194.15,194.41,193.79,193.82,18500.0,194.15,194.41,193.79,193.82,18500.0
2010-05-25 14:35:00,193.88,194.54,193.85,194.22,13300.0,193.88,194.54,193.85,194.22,13300.0
2010-05-25 14:40:00,194.13,194.72,193.91,194.45,23900.0,194.13,194.72,193.91,194.45,23900.0
2010-05-25 14:45:00,194.4,194.91,194.28,194.82,25000.0,194.4,194.91,194.28,194.82,25000.0
2010-05-25 14:50:00,194.8,194.83,194.42,194.58,29200.0,194.8,194.83,194.42,194.58,29200.0
2010-05-25 14:55:00,194.61,194.74,194.26,194.35,16500.0,194.61,194.74,194.26,194.35,16500.0
2010-05-25 15:00:00,194.3,194.93,194.26,194.76,22200.0,194.3,194.93,194.26,194.76,22200.0
2010-05-25 15:05:00,194.8,195.2,194.8,195.06,23700.0,194.8,195.2,194.8,195.06,23700.0
2010-05-25 15:10:00,195.07,195.17,194.5,194.53,18700.0,195.07,195.17,194.5,194.53,18700.0
2010-05-25 15:15:00,194.52,194.73,194.35,194.54,26100.0,194.52,194.73,194.35,194.54,26100.0
2010-05-25 15:20:00,194.57,195.59,194.57,195.49,21500.0,194.57,195.59,194.57,195.49,21500.0
2010-05-25 15:25:00,195.45,195.47,194.85,195.06,21600.0,195.45,195.47,194.85,195.06,21600.0
2010-05-25 15:30:00,195.02,195.34,194.76,195.06,34800.0,195.02,195.34,194.76,195.06,34800.0
2010-05-25 15:35:00,195.09,195.43,194.46,194.6,38200.0,195.09,195.43,194.46,194.6,38200.0
2010-05-25 15:40:00,194.6,194.91,194.47,194.72,34800.0,194.6,194.91,194.47,194.72,34800.0
2010-05-25 15:45:00,194.76,194.78,194.28,194.7,36200.0,194.76,194.78,194.28,194.7,36200.0
2010-05-25 15:50:00,194.65,194.84,194.28,194.5,38900.0,194.65,194.84,194.28,194.5,38900.0
2010-05-25 15:55:00,194.52,194.95,194.49,194.59,92100.0,194.52,194.95,194.49,194.59,92100.0
2010-05-26 09:30:00,194.23,195.75,193.78,193.97,36600.0,194.23,195.75,193.78,193.97,36600.0
2010-05-26 09:35:00,193.98,194.0,193.45,193.7,22900.0,193.98,194.0,193.45,193.7,22900.0
2010-05-26 09:40:00,193.76,194.16,193.56,193.75,23900.0,193.76,194.16,193.56,193.75,23900.0
2010-05-26 09:45:00,193.85,193.96,193.07,193.6,29000.0,193.85,193.96,193.07,193.6,29000.0
2010-05-26 09:50:00,193.6,194.0,193.29,194.0,9100.0,193.6,194.0,193.29,194.0,9100.0
2010-05-26 09:55:00,194.03,194.18,193.78,193.9,13800.0,194.03,194.18,193.78,193.9,13800.0
2010-05-26 10:00:00,193.95,194.0,193.24,193.3,11800.0,193.95,194.0,193.24,193.3,11800.0
2010-05-26 10:05:00,193.22,193.26,192.63,192.67,14000.0,193.22,193.26,192.63,192.67,14000.0
2010-05-26 10:10:00,192.67,192.98,192.59,192.98,10100.0,192.67,192.98,192.59,192.98,10100.0
2010-05-26 10:15:00,192.95,192.99,192.71,192.83,6700.0,192.95,192.99,192.71,192.83,6700.0
2010-05-26 10:20:00,192.77,192.77,192.26,192.69,24700.0,192.77,192.77,192.26,192.69,24700.0
2010-05-26 10:25:00,192.57,192.63,192.24,192.49,5200.0,192.57,192.63,192.24,192.49,5200.0
2010-05-26 10:30:00,192.58,193.34,192.56,193.33,10400.0,192.58,193.34,192.56,193.33,10400.0
2010-05-26 10:35:00,193.49,193.53,192.64,192.64,20800.0,193.49,193.53,192.64,192.64,20800.0
2010-05-26 10:40:00,192.7,193.04,192.65,192.69,4600.0,192.7,193.04,192.65,192.69,4600.0
2010-05-26 10:45:00,192.84,193.22,192.83,193.22,11300.0,192.84,193.22,192.83,193.22,11300.0
2010-05-26 10:50:00,193.04,193.15,192.71,192.81,9800.0,193.04,193.15,192.71,192.81,9800.0
2010-05-26 10:55:00,192.75,192.76,192.4,192.62,7300.0,192.75,192.76,192.4,192.62,7300.0
2010-05-26 11:00:00,192.81,192.81,192.4,192.53,8600.0,192.81,192.81,192.4,192.53,8600.0
2010-05-26 11:05:00,192.57,193.23,192.57,193.23,7300.0,192.57,193.23,192.57,193.23,7300.0
2010-05-26 11:10:00,193.16,193.56,193.1,193.39,7100.0,193.16,193.56,193.1,193.39,7100.0
2010-05-26 11:15:00,193.38,193.73,193.27,193.64,16100.0,193.38,193.73,193.27,193.64,16100.0
2010-05-26 11:20:00,193.68,193.68,193.2,193.45,6500.0,193.68,193.68,193.2,193.45,6500.0
2010-05-26 11:25:00,193.42,193.46,193.07,193.31,5900.0,193.42,193.46,193.07,193.31,5900.0
2010-05-26 11:30:00,193.19,193.47,193.12,193.42,4900.0,193.19,193.47,193.12,193.42,4900.0
2010-05-26 11:35:00,193.38,193.65,193.27,193.35,5900.0,193.38,193.65,193.27,193.35,5900.0
2010-05-26 11:40:00,193.28,193.48,193.26,193.27,2600.0,193.28,193.48,193.26,193.27,2600.0
2010-05-26 11:45:00,193.34,193.43,192.65,193.05,8100.0,193.34,193.43,192.65,193.05,8100.0
2010-05-26 11:50:00,193.04,193.2,192.79,193.2,8900.0,193.04,193.2,192.79,193.2,8900.0
2010-05-26 11:55:00,193.31,193.35,192.76,192.76,25600.0,193.31,193.35,192.76,192.76,25600.0
2010-05-26 12:00:00,192.83,193.0,192.58,193.0,5900.0,192.83,193.0,192.58,193.0,5900.0
2010-05-26 12:05:00,193.0,193.28,192.98,193.18,4700.0,193.0,193.28,192.98,193.18,4700.0
2010-05-26 12:10:00,193.14,193.29,193.11,193.21,3500.0,193.14,193.29,193.11,193.21,3500.0
2010-05-26 12:15:00,193.21,193.37,192.71,192.71,15300.0,193.21,193.37,192.71,192.71,15300.0
2010-05-26 12:20:00,192.69,192.74,192.43,192.51,13300.0,192.69,192.74,192.43,192.51,13300.0
2010-05-26 12:25:00,192.4,192.46,191.68,191.74,15600.0,192.4,192.46,191.68,191.74,15600.0
2010-05-26 12:30:00,191.77,191.96,191.73,191.85,5300.0,191.77,191.96,191.73,191.85,5300.0
2010-05-26 12:35:00,191.85,192.21,191.81,191.98,3600.0,191.85,192.21,191.81,191.98,3600.0
2010-05-26 12:40:00,191.94,191.94,191.38,191.83,7600.0,191.94,191.94,191.38,191.83,7600.0
2010-05-26 12:45:00,191.81,191.96,191.53,191.53,6900.0,191.81,191.96,191.53,191.53,6900.0
2010-05-26 12:50:00,191.49,192.19,191.39,191.97,10600.0,191.49,192.19,191.39,191.97,10600.0
2010-05-26 12:55:00,192.04,192.05,191.86,192.05,5600.0,192.04,192.05,191.86,192.05,5600.0
2010-05-26 13:00:00,192.13,192.14,191.87,192.02,7400.0,192.13,192.14,191.87,192.02,7400.0
2010-05-26 13:05:00,192.03,192.53,191.95,192.53,16200.0,192.03,192.53,191.95,192.53,16200.0
2010-05-26 13:10:00,192.52,192.52,192.06,192.21,1900.0,192.52,192.52,192.06,192.21,1900.0
2010-05-26 13:15:00,192.27,192.44,192.08,192.17,2300.0,192.27,192.44,192.08,192.17,2300.0
2010-05-26 13:20:00,192.2,192.35,192.09,192.18,1800.0,192.2,192.35,192.09,192.18,1800.0
2010-05-26 13:25:00,192.14,192.31,191.91,192.04,4000.0,192.14,192.31,191.91,192.04,4000.0
2010-05-26 13:30:00,192.03,192.08,191.78,192.06,6000.0,192.03,192.08,191.78,192.06,6000.0
2010-05-26 13:35:00,192.05,192.48,192.01,192.48,2700.0,192.05,192.48,192.01,192.48,2700.0
2010-05-26 13:40:00,192.5,192.73,192.37,192.58,2700.0,192.5,192.73,192.37,192.58,2700.0
2010-05-26 13:45:00,192.58,192.62,192.25,192.32,3900.0,192.58,192.62,192.25,192.32,3900.0
2010-05-26 13:50:00,192.36,192.36,192.17,192.17,2600.0,192.36,192.36,192.17,192.17,2600.0
2010-05-26 13:55:00,192.11,192.26,191.91,192.04,7500.0,192.11,192.26,191.91,192.04,7500.0
2010-05-26 14:00:00,192.11,192.3,192.02,192.11,5100.0,192.11,192.3,192.02,192.11,5100.0
2010-05-26 14:05:00,192.19,192.39,192.19,192.33,6400.0,192.19,192.39,192.19,192.33,6400.0
2010-05-26 14:10:00,192.22,192.22,191.82,191.83,5000.0,192.22,192.22,191.82,191.83,5000.0
2010-05-26 14:15:00,191.82,192.3,191.78,192.29,2600.0,191.82,192.3,191.78,192.29,2600.0
2010-05-26 14:20:00,192.26,192.34,191.79,192.19,9700.0,192.26,192.34,191.79,192.19,9700.0
2010-05-26 14:25:00,192.05,192.3,191.95,192.21,6300.0,192.05,192.3,191.95,192.21,6300.0
2010-05-26 14:30:00,192.29,192.38,191.78,192.17,11500.0,192.29,192.38,191.78,192.17,11500.0
2010-05-26 14:35:00,192.16,192.18,191.58,191.97,13400.0,192.16,192.18,191.58,191.97,13400.0
2010-05-26 14:40:00,192.12,192.3,191.94,192.26,6800.0,192.12,192.3,191.94,192.26,6800.0
2010-05-26 14:45:00,192.19,192.21,191.58,192.17,9800.0,192.19,192.21,191.58,192.17,9800.0
2010-05-26 14:50:00,192.09,192.09,191.53,191.65,7700.0,192.09,192.09,191.53,191.65,7700.0
2010-05-26 14:55:00,191.64,192.05,191.6,191.95,10800.0,191.64,192.05,191.6,191.95,10800.0
2010-05-26 15:00:00,191.96,192.5,191.96,192.14,8200.0,191.96,192.5,191.96,192.14,8200.0
2010-05-26 15:05:00,192.02,192.16,191.86,191.86,8200.0,192.02,192.16,191.86,191.86,8200.0
2010-05-26 15:10:00,191.87,192.37,191.87,192.3,5300.0,191.87,192.37,191.87,192.3,5300.0
2010-05-26 15:15:00,192.35,192.35,191.82,192.02,9200.0,192.35,192.35,191.82,192.02,9200.0
2010-05-26 15:20:00,191.93,192.19,191.72,191.76,9100.0,191.93,192.19,191.72,191.76,9100.0
2010-05-26 15:25:00,191.72,191.72,190.2,190.58,19500.0,191.72,191.72,190.2,190.58,19500.0
2010-05-26 15:30:00,190.64,190.81,190.0,190.08,21400.0,190.64,190.81,190.0,190.08,21400.0
2010-05-26 15:35:00,190.04,190.38,189.7,190.31,28500.0,190.04,190.38,189.7,190.31,28500.0
2010-05-26 15:40:00,190.37,190.99,190.34,190.72,21900.0,190.37,190.99,190.34,190.72,21900.0
2010-05-26 15:45:00,190.75,190.83,190.09,190.3,30200.0,190.75,190.83,190.09,190.3,30200.0
2010-05-26 15:50:00,190.35,190.84,190.28,190.53,26000.0,190.35,190.84,190.28,190.53,26000.0
2010-05-26 15:55:00,190.61,190.82,190.06,190.19,44700.0,190.61,190.82,190.06,190.19,44700.0
2010-05-27 09:30:00,192.0,192.09,191.47,191.75,7500.0,192.0,192.09,191.47,191.75,7500.0
2010-05-27 09:35:00,191.63,192.0,191.61,191.89,6600.0,191.63,192.0,191.61,191.89,6600.0
2010-05-27 09:40:00,192.0,192.0,191.7,192.0,12000.0,192.0,192.0,191.7,192.0,12000.0
2010-05-27 09:45:00,191.91,192.0,191.7,191.74,16900.0,191.91,192.0,191.7,191.74,16900.0
2010-05-27 09:50:00,191.74,191.92,191.53,191.89,8500.0,191.74,191.92,191.53,191.89,8500.0
2010-05-27 09:55:00,191.83,192.0,191.62,191.97,8200.0,191.83,192.0,191.62,191.97,8200.0
2010-05-27 10:00:00,191.98,192.0,191.52,191.87,9600.0,191.98,192.0,191.52,191.87,9600.0
2010-05-27 10:05:00,191.97,192.0,191.81,191.82,7600.0,191.97,192.0,191.81,191.82,7600.0
2010-05-27 10:10:00,192.0,192.1,191.8,191.93,18800.0,192.0,192.1,191.8,191.93,18800.0
2010-05-27 10:15:00,191.93,192.0,191.9,192.0,19100.0,191.93,192.0,191.9,192.0,19100.0
2010-05-27 10:20:00,191.93,192.0,191.88,191.98,14400.0,191.93,192.0,191.88,191.98,14400.0
2010-05-27 10:25:00,191.98,192.43,191.82,191.86,33500.0,191.98,192.43,191.82,191.86,33500.0
2010-05-27 10:30:00,191.89,192.0,191.74,191.98,9000.0,191.89,192.0,191.74,191.98,9000.0
2010-05-27 10:35:00,191.98,191.98,191.6,191.8,6000.0,191.98,191.98,191.6,191.8,6000.0
2010-05-27 10:40:00,191.81,192.06,191.81,191.97,8800.0,191.81,192.06,191.81,191.97,8800.0
2010-05-27 10:45:00,192.0,192.01,191.71,192.01,3300.0,192.0,192.01,191.71,192.01,3300.0
2010-05-27 10:50:00,191.87,192.0,191.87,191.91,3100.0,191.87,192.0,191.87,191.91,3100.0
2010-05-27 10:55:00,191.92,191.93,191.87,191.91,1800.0,191.92,191.93,191.87,191.91,1800.0
2010-05-27 11:00:00,191.9,192.0,191.82,191.98,12800.0,191.9,192.0,191.82,191.98,12800.0
2010-05-27 11:05:00,191.95,191.95,191.64,191.88,6500.0,191.95,191.95,191.64,191.88,6500.0
2010-05-27 11:10:00,191.86,191.9,191.68,191.84,5500.0,191.86,191.9,191.68,191.84,5500.0
2010-05-27 11:15:00,191.97,192.0,191.68,191.87,4800.0,191.97,192.0,191.68,191.87,4800.0
2010-05-27 11:20:00,191.93,192.0,191.89,191.89,8800.0,191.93,192.0,191.89,191.89,8800.0
2010-05-27 11:25:00,191.96,192.0,191.9,191.96,9300.0,191.96,192.0,191.9,191.96,9300.0
2010-05-27 11:30:00,191.99,192.0,191.65,191.8,6400.0,191.99,192.0,191.65,191.8,6400.0
2010-05-27 11:35:00,191.8,191.83,191.64,191.65,9200.0,191.8,191.83,191.64,191.65,9200.0
2010-05-27 11:40:00,191.64,191.9,191.58,191.78,7800.0,191.64,191.9,191.58,191.78,7800.0
2010-05-27 11:45:00,191.85,191.93,191.78,191.89,2300.0,191.85,191.93,191.78,191.89,2300.0
2010-05-27 11:50:00,191.98,192.05,191.91,192.04,20300.0,191.98,192.05,191.91,192.04,20300.0
2010-05-27 11:55:00,192.05,192.09,191.78,191.98,14200.0,192.05,192.09,191.78,191.98,14200.0
2010-05-27 12:00:00,192.0,192.0,191.87,191.97,15000.0,192.0,192.0,191.87,191.97,15000.0
2010-05-27 12:05:00,191.96,192.01,191.83,192.01,6100.0,191.96,192.01,191.83,192.01,6100.0
2010-05-27 12:10:00,192.0,192.0,191.84,191.95,6700.0,192.0,192.0,191.84,191.95,6700.0
2010-05-27 12:15:00,191.99,192.0,191.86,192.0,6900.0,191.99,192.0,191.86,192.0,6900.0
2010-05-27 12:20:00,191.94,191.99,191.77,191.99,5300.0,191.94,191.99,191.77,191.99,5300.0
2010-05-27 12:25:00,191.84,192.0,191.79,191.83,4700.0,191.84,192.0,191.79,191.83,4700.0
2010-05-27 12:30:00,191.86,192.03,191.78,191.79,1800.0,191.86,192.03,191.78,191.79,1800.0
2010-05-27 12:35:00,191.83,192.0,191.83,191.89,2600.0,191.83,192.0,191.83,191.89,2600.0
2010-05-27 12:40:00,192.0,192.0,191.89,191.98,2000.0,192.0,192.0,191.89,191.98,2000.0
2010-05-27 12:45:00,191.93,192.0,191.93,192.0,4000.0,191.93,192.0,191.93,192.0,4000.0
2010-05-27 12:50:00,191.95,192.0,191.9,192.0,5800.0,191.95,192.0,191.9,192.0,5800.0
2010-05-27 12:55:00,192.0,192.06,191.95,191.99,12400.0,192.0,192.06,191.95,191.99,12400.0
2010-05-27 13:00:00,191.95,192.0,191.84,191.99,16200.0,191.95,192.0,191.84,191.99,16200.0
2010-05-27 13:05:00,191.99,192.0,191.75,191.93,13800.0,191.99,192.0,191.75,191.93,13800.0
2010-05-27 13:10:00,191.93,192.0,191.87,191.98,3300.0,191.93,192.0,191.87,191.98,3300.0
2010-05-27 13:15:00,191.98,192.0,191.93,191.93,13400.0,191.98,192.0,191.93,191.93,13400.0
2010-05-27 13:20:00,191.94,192.0,191.93,191.98,5400.0,191.94,192.0,191.93,191.98,5400.0
2010-05-27 13:25:00,191.88,192.0,191.88,191.96,6000.0,191.88,192.0,191.88,191.96,6000.0
2010-05-27 13:30:00,191.99,192.0,191.96,192.0,4400.0,191.99,192.0,191.96,192.0,4400.0
2010-05-27 13:35:00,192.0,192.06,191.96,192.05,21600.0,192.0,192.06,191.96,192.05,21600.0
2010-05-27 13:40:00,192.03,192.05,191.9,191.98,20600.0,192.03,192.05,191.9,191.98,20600.0
2010-05-27 13:45:00,191.98,192.0,191.93,192.0,14900.0,191.98,192.0,191.93,192.0,14900.0
2010-05-27 13:50:00,192.0,192.0,191.84,191.84,17800.0,192.0,192.0,191.84,191.84,17800.0
2010-05-27 13:55:00,191.87,191.91,191.75,191.8,7900.0,191.87,191.91,191.75,191.8,7900.0
2010-05-27 14:00:00,191.85,191.98,191.8,191.98,3800.0,191.85,191.98,191.8,191.98,3800.0
2010-05-27 14:05:00,191.99,192.05,191.87,191.96,21200.0,191.99,192.05,191.87,191.96,21200.0
2010-05-27 14:10:00,192.0,192.0,191.89,191.95,15500.0,192.0,192.0,191.89,191.95,15500.0
2010-05-27 14:15:00,191.95,191.99,191.79,191.89,5900.0,191.95,191.99,191.79,191.89,5900.0
2010-05-27 14:20:00,191.92,192.0,191.92,191.96,18000.0,191.92,192.0,191.92,191.96,18000.0
2010-05-27 14:25:00,191.96,191.98,191.91,191.91,3000.0,191.96,191.98,191.91,191.91,3000.0
2010-05-27 14:30:00,191.94,191.99,191.78,191.84,10700.0,191.94,191.99,191.78,191.84,10700.0
2010-05-27 14:35:00,191.83,191.89,191.75,191.85,8800.0,191.83,191.89,191.75,191.85,8800.0
2010-05-27 14:40:00,191.85,191.9,191.51,191.58,10500.0,191.85,191.9,191.51,191.58,10500.0
2010-05-27 14:45:00,191.61,191.71,191.43,191.71,8600.0,191.61,191.71,191.43,191.71,8600.0
2010-05-27 14:50:00,191.7,191.7,191.34,191.34,6700.0,191.7,191.7,191.34,191.34,6700.0
2010-05-27 14:55:00,191.42,191.6,191.42,191.48,4900.0,191.42,191.6,191.42,191.48,4900.0
2010-05-27 15:00:00,191.39,191.66,191.3,191.59,7300.0,191.39,191.66,191.3,191.59,7300.0
2010-05-27 15:05:00,191.57,191.76,191.48,191.71,4600.0,191.57,191.76,191.48,191.71,4600.0
2010-05-27 15:10:00,191.69,192.0,191.69,191.91,6900.0,191.69,192.0,191.69,191.91,6900.0
2010-05-27 15:15:00,191.87,192.3,191.87,192.08,7800.0,191.87,192.3,191.87,192.08,7800.0
2010-05-27 15:20:00,192.08,192.15,191.91,192.1,7500.0,192.08,192.15,191.91,192.1,7500.0
2010-05-27 15:25:00,192.1,192.1,191.91,192.09,13500.0,192.1,192.1,191.91,192.09,13500.0
2010-05-27 15:30:00,192.09,192.1,191.97,192.1,24100.0,192.09,192.1,191.97,192.1,24100.0
2010-05-27 15:35:00,192.1,192.29,192.01,192.06,40100.0,192.1,192.29,192.01,192.06,40100.0
2010-05-27 15:40:00,192.1,192.15,191.98,192.1,22400.0,192.1,192.15,191.98,192.1,22400.0
2010-05-27 15:45:00,192.1,192.13,191.9,192.06,31500.0,192.1,192.13,191.9,192.06,31500.0
2010-05-27 15:50:00,192.07,192.1,191.87,192.0,64200.0,192.07,192.1,191.87,192.0,64200.0
2010-05-27 15:55:00,191.99,192.09,191.95,192.0,88800.0,191.99,192.09,191.95,192.0,88800.0
2010-05-28 09:30:00,190.9,192.01,190.89,191.88,5600.0,190.9,192.01,190.89,191.88,5600.0
2010-05-28 09:35:00,191.93,193.33,191.93,193.1,15400.0,191.93,193.33,191.93,193.1,15400.0
2010-05-28 09:40:00,192.97,193.24,191.95,192.35,21100.0,192.97,193.24,191.95,192.35,21100.0
2010-05-28 09:45:00,192.34,192.66,192.25,192.56,12700.0,192.34,192.66,192.25,192.56,12700.0
2010-05-28 09:50:00,192.63,192.69,192.24,192.64,17200.0,192.63,192.69,192.24,192.64,17200.0
2010-05-28 09:55:00,192.75,193.02,192.68,192.74,15500.0,192.75,193.02,192.68,192.74,15500.0
2010-05-28 10:00:00,192.9,192.92,192.7,192.73,8600.0,192.9,192.92,192.7,192.73,8600.0
2010-05-28 10:05:00,192.63,192.88,192.56,192.68,11100.0,192.63,192.88,192.56,192.68,11100.0
2010-05-28 10:10:00,192.57,192.85,192.51,192.57,8300.0,192.57,192.85,192.51,192.57,8300.0
2010-05-28 10:15:00,192.63,192.72,192.56,192.56,4800.0,192.63,192.72,192.56,192.56,4800.0
2010-05-28 10:20:00,192.81,192.82,192.09,192.19,6700.0,192.81,192.82,192.09,192.19,6700.0
2010-05-28 10:25:00,192.17,192.37,192.16,192.24,7500.0,192.17,192.37,192.16,192.24,7500.0
2010-05-28 10:30:00,192.17,192.4,192.17,192.4,3000.0,192.17,192.4,192.17,192.4,3000.0
2010-05-28 10:35:00,192.35,192.5,192.17,192.17,6300.0,192.35,192.5,192.17,192.17,6300.0
2010-05-28 10:40:00,192.11,192.38,192.08,192.21,7000.0,192.11,192.38,192.08,192.21,7000.0
2010-05-28 10:45:00,192.27,192.28,191.73,191.77,17600.0,192.27,192.28,191.73,191.77,17600.0
2010-05-28 10:50:00,191.76,191.96,191.76,191.82,4800.0,191.76,191.96,191.76,191.82,4800.0
2010-05-28 10:55:00,191.83,192.23,191.78,192.17,9500.0,191.83,192.23,191.78,192.17,9500.0
2010-05-28 11:00:00,192.27,192.35,192.0,192.0,5900.0,192.27,192.35,192.0,192.0,5900.0
2010-05-28 11:05:00,191.9,192.26,191.8,192.18,7700.0,191.9,192.26,191.8,192.18,7700.0
2010-05-28 11:10:00,192.18,192.29,191.86,191.98,4700.0,192.18,192.29,191.86,191.98,4700.0
2010-05-28 11:15:00,191.99,191.99,191.51,191.51,3600.0,191.99,191.99,191.51,191.51,3600.0
2010-05-28 11:20:00,191.58,191.71,191.54,191.62,1500.0,191.58,191.71,191.54,191.62,1500.0
2010-05-28 11:25:00,191.53,191.83,191.53,191.83,3400.0,191.53,191.83,191.53,191.83,3400.0
2010-05-28 11:30:00,191.84,192.01,191.82,191.85,2700.0,191.84,192.01,191.82,191.85,2700.0
2010-05-28 11:35:00,191.85,192.05,191.84,191.97,2700.0,191.85,192.05,191.84,191.97,2700.0
2010-05-28 11:40:00,192.0,192.09,191.94,191.98,18100.0,192.0,192.09,191.94,191.98,18100.0
2010-05-28 11:45:00,191.87,192.1,191.85,192.09,3500.0,191.87,192.1,191.85,192.09,3500.0
2010-05-28 11:50:00,192.01,192.09,191.84,191.97,14100.0,192.01,192.09,191.84,191.97,14100.0
2010-05-28 11:55:00,191.99,192.16,191.85,192.08,8500.0,191.99,192.16,191.85,192.08,8500.0
2010-05-28 12:00:00,192.18,192.23,191.78,191.89,15600.0,192.18,192.23,191.78,191.89,15600.0
2010-05-28 12:05:00,191.9,192.0,191.86,192.0,7200.0,191.9,192.0,191.86,192.0,7200.0
2010-05-28 12:10:00,191.95,192.0,191.93,191.98,16000.0,191.95,192.0,191.93,191.98,16000.0
2010-05-28 12:15:00,191.79,192.0,191.79,191.91,5900.0,191.79,192.0,191.79,191.91,5900.0
2010-05-28 12:20:00,191.99,192.0,191.94,192.0,7500.0,191.99,192.0,191.94,192.0,7500.0
2010-05-28 12:25:00,191.92,191.96,191.83,191.94,3800.0,191.92,191.96,191.83,191.94,3800.0
2010-05-28 12:30:00,191.94,192.01,191.9,191.9,10800.0,191.94,192.01,191.9,191.9,10800.0
2010-05-28 12:35:00,191.88,191.99,190.88,190.93,22700.0,191.88,191.99,190.88,190.93,22700.0
2010-05-28 12:40:00,191.01,191.75,190.88,191.2,10900.0,191.01,191.75,190.88,191.2,10900.0
2010-05-28 12:45:00,191.2,191.67,191.09,191.6,14100.0,191.2,191.67,191.09,191.6,14100.0
2010-05-28 12:50:00,191.71,191.92,191.6,191.82,3400.0,191.71,191.92,191.6,191.82,3400.0
2010-05-28 12:55:00,191.85,192.0,191.81,191.89,4200.0,191.85,192.0,191.81,191.89,4200.0
2010-05-28 13:00:00,191.86,191.99,191.84,191.97,4700.0,191.86,191.99,191.84,191.97,4700.0
2010-05-28 13:05:00,191.88,191.88,191.37,191.73,4800.0,191.88,191.88,191.37,191.73,4800.0
2010-05-28 13:10:00,191.62,191.99,191.55,191.98,4800.0,191.62,191.99,191.55,191.98,4800.0
2010-05-28 13:15:00,191.93,192.0,191.88,191.96,3200.0,191.93,192.0,191.88,191.96,3200.0
2010-05-28 13:20:00,191.97,192.07,191.91,192.03,3300.0,191.97,192.07,191.91,192.03,3300.0
2010-05-28 13:25:00,192.07,192.32,191.77,191.77,20500.0,192.07,192.32,191.77,191.77,20500.0
2010-05-28 13:30:00,191.86,191.86,191.5,191.58,3600.0,191.86,191.86,191.5,191.58,3600.0
2010-05-28 13:35:00,191.5,192.05,191.5,192.05,6000.0,191.5,192.05,191.5,192.05,6000.0
2010-05-28 13:40:00,192.07,192.13,191.96,192.0,2300.0,192.07,192.13,191.96,192.0,2300.0
2010-05-28 13:45:00,191.99,191.99,191.52,191.59,1000.0,191.99,191.99,191.52,191.59,1000.0
2010-05-28 13:50:00,191.77,192.0,191.75,191.94,5900.0,191.77,192.0,191.75,191.94,5900.0
2010-05-28 13:55:00,191.97,191.97,191.72,191.72,2000.0,191.97,191.97,191.72,191.72,2000.0
2010-05-28 14:00:00,191.67,191.74,191.45,191.55,2800.0,191.67,191.74,191.45,191.55,2800.0
2010-05-28 14:05:00,191.54,191.69,191.17,191.69,4200.0,191.54,191.69,191.17,191.69,4200.0
2010-05-28 14:10:00,191.74,191.85,191.64,191.73,3500.0,191.74,191.85,191.64,191.73,3500.0
2010-05-28 14:15:00,191.72,191.92,191.63,191.87,4000.0,191.72,191.92,191.63,191.87,4000.0
2010-05-28 14:20:00,191.86,191.89,191.58,191.89,3200.0,191.86,191.89,191.58,191.89,3200.0
2010-05-28 14:25:00,191.78,191.99,191.78,191.95,2800.0,191.78,191.99,191.78,191.95,2800.0
2010-05-28 14:30:00,191.93,192.02,191.9,191.96,5300.0,191.93,192.02,191.9,191.96,5300.0
2010-05-28 14:35:00,191.96,192.21,191.89,191.99,34700.0,191.96,192.21,191.89,191.99,34700.0
2010-05-28 14:40:00,191.97,192.0,191.91,191.99,11200.0,191.97,192.0,191.91,191.99,11200.0
2010-05-28 14:45:00,192.0,192.03,191.93,191.95,38600.0,192.0,192.03,191.93,191.95,38600.0
2010-05-28 14:50:00,191.97,192.0,191.9,191.9,16200.0,191.97,192.0,191.9,191.9,16200.0
2010-05-28 14:55:00,191.99,192.0,191.9,191.97,11400.0,191.99,192.0,191.9,191.97,11400.0
2010-05-28 15:00:00,191.96,192.0,191.91,191.98,13900.0,191.96,192.0,191.91,191.98,13900.0
2010-05-28 15:05:00,191.96,192.0,191.79,191.91,11800.0,191.96,192.0,191.79,191.91,11800.0
2010-05-28 15:10:00,191.97,192.0,191.93,192.0,12000.0,191.97,192.0,191.93,192.0,12000.0
2010-05-28 15:15:00,192.0,192.0,191.93,191.99,32700.0,192.0,192.0,191.93,191.99,32700.0
2010-05-28 15:20:00,191.99,192.0,191.89,192.0,25500.0,191.99,192.0,191.89,192.0,25500.0
2010-05-28 15:25:00,191.97,192.0,191.94,191.96,28700.0,191.97,192.0,191.94,191.96,28700.0
2010-05-28 15:30:00,191.97,192.03,191.96,192.0,36400.0,191.97,192.03,191.96,192.0,36400.0
2010-05-28 15:35:00,192.0,192.0,191.92,191.98,24100.0,192.0,192.0,191.92,191.98,24100.0
2010-05-28 15:40:00,191.99,192.0,191.92,192.0,35200.0,191.99,192.0,191.92,192.0,35200.0
2010-05-28 15:45:00,192.0,192.0,191.29,191.98,58900.0,192.0,192.0,191.29,191.98,58900.0
2010-05-28 15:50:00,191.99,192.0,191.7,192.0,52300.0,191.99,192.0,191.7,192.0,52300.0
2010-05-28 15:55:00,192.0,192.0,190.93,190.98,43500.0,192.0,192.0,190.93,190.98,43500.0
2010-06-01 09:30:00,191.32,191.45,190.18,190.36,16000.0,191.32,191.45,190.18,190.36,16000.0
2010-06-01 09:35:00,190.38,190.39,189.63,189.64,17700.0,190.38,190.39,189.63,189.64,17700.0
2010-06-01 09:40:00,189.71,189.89,189.55,189.74,6700.0,189.71,189.89,189.55,189.74,6700.0
2010-06-01 09:45:00,189.75,190.04,189.61,189.9,8100.0,189.75,190.04,189.61,189.9,8100.0
2010-06-01 09:50:00,189.87,190.6,189.81,189.83,7400.0,189.87,190.6,189.81,189.83,7400.0
2010-06-01 09:55:00,189.87,190.15,189.24,189.31,11200.0,189.87,190.15,189.24,189.31,11200.0
2010-06-01 10:00:00,189.34,191.14,189.34,190.98,12600.0,189.34,191.14,189.34,190.98,12600.0
2010-06-01 10:05:00,190.97,191.15,190.61,190.61,15900.0,190.97,191.15,190.61,190.61,15900.0
2010-06-01 10:10:00,190.57,191.35,190.56,190.88,8100.0,190.57,191.35,190.56,190.88,8100.0
2010-06-01 10:15:00,190.88,191.13,190.59,191.1,5300.0,190.88,191.13,190.59,191.1,5300.0
2010-06-01 10:20:00,191.1,191.48,191.0,191.35,4800.0,191.1,191.48,191.0,191.35,4800.0
2010-06-01 10:25:00,191.38,192.2,191.32,191.6,16900.0,191.38,192.2,191.32,191.6,16900.0
2010-06-01 10:30:00,191.68,192.1,191.68,191.95,8000.0,191.68,192.1,191.68,191.95,8000.0
2010-06-01 10:35:00,192.03,192.55,191.97,192.35,8300.0,192.03,192.55,191.97,192.35,8300.0
2010-06-01 10:40:00,192.38,192.68,192.35,192.63,3500.0,192.38,192.68,192.35,192.63,3500.0
2010-06-01 10:45:00,192.56,192.65,192.38,192.62,6200.0,192.56,192.65,192.38,192.62,6200.0
2010-06-01 10:50:00,192.58,192.62,192.51,192.58,7100.0,192.58,192.62,192.51,192.58,7100.0
2010-06-01 10:55:00,192.58,192.98,192.55,192.89,8900.0,192.58,192.98,192.55,192.89,8900.0
2010-06-01 11:00:00,192.95,193.13,192.78,192.99,19100.0,192.95,193.13,192.78,192.99,19100.0
2010-06-01 11:05:00,192.88,193.1,192.61,192.91,6200.0,192.88,193.1,192.61,192.91,6200.0
2010-06-01 11:10:00,192.78,193.22,192.78,192.94,4500.0,192.78,193.22,192.78,192.94,4500.0
2010-06-01 11:15:00,192.94,193.0,192.8,192.92,5900.0,192.94,193.0,192.8,192.92,5900.0
2010-06-01 11:20:00,192.94,193.01,192.76,192.82,10800.0,192.94,193.01,192.76,192.82,10800.0
2010-06-01 11:25:00,192.99,193.06,192.89,192.94,8500.0,192.99,193.06,192.89,192.94,8500.0
2010-06-01 11:30:00,192.94,193.0,192.9,192.9,7600.0,192.94,193.0,192.9,192.9,7600.0
2010-06-01 11:35:00,192.9,193.0,192.72,193.0,6700.0,192.9,193.0,192.72,193.0,6700.0
2010-06-01 11:40:00,192.98,193.0,192.8,192.93,9200.0,192.98,193.0,192.8,192.93,9200.0
2010-06-01 11:45:00,192.91,193.0,192.66,192.99,9000.0,192.91,193.0,192.66,192.99,9000.0
2010-06-01 11:50:00,192.99,193.19,192.95,193.13,4500.0,192.99,193.19,192.95,193.13,4500.0
2010-06-01 11:55:00,193.13,193.5,193.12,193.5,16400.0,193.13,193.5,193.12,193.5,16400.0
2010-06-01 12:00:00,193.49,193.73,193.33,193.59,8500.0,193.49,193.73,193.33,193.59,8500.0
2010-06-01 12:05:00,193.55,193.55,193.41,193.45,4000.0,193.55,193.55,193.41,193.45,4000.0
2010-06-01 12:10:00,193.46,193.6,193.37,193.44,9800.0,193.46,193.6,193.37,193.44,9800.0
2010-06-01 12:15:00,193.44,193.87,193.44,193.74,11700.0,193.44,193.87,193.44,193.74,11700.0
2010-06-01 12:20:00,193.74,193.84,193.68,193.84,2700.0,193.74,193.84,193.68,193.84,2700.0
2010-06-01 12:25:00,193.84,194.0,193.8,193.99,11400.0,193.84,194.0,193.8,193.99,11400.0
2010-06-01 12:30:00,193.99,194.0,193.9,194.0,4300.0,193.99,194.0,193.9,194.0,4300.0
2010-06-01 12:35:00,194.0,194.0,193.8,193.92,4200.0,194.0,194.0,193.8,193.92,4200.0
2010-06-01 12:40:00,193.92,194.08,193.84,194.02,10800.0,193.92,194.08,193.84,194.02,10800.0
2010-06-01 12:45:00,194.07,194.1,193.9,194.06,4600.0,194.07,194.1,193.9,194.06,4600.0
2010-06-01 12:50:00,194.1,194.13,193.91,194.0,7800.0,194.1,194.13,193.91,194.0,7800.0
2010-06-01 12:55:00,193.99,194.0,193.73,193.82,7000.0,193.99,194.0,193.73,193.82,7000.0
2010-06-01 13:00:00,193.83,193.91,193.75,193.9,3900.0,193.83,193.91,193.75,193.9,3900.0
2010-06-01 13:05:00,193.82,193.99,193.81,193.93,5600.0,193.82,193.99,193.81,193.93,5600.0
2010-06-01 13:10:00,193.93,194.0,193.88,193.91,23700.0,193.93,194.0,193.88,193.91,23700.0
2010-06-01 13:15:00,193.91,193.99,193.89,193.97,8400.0,193.91,193.99,193.89,193.97,8400.0
2010-06-01 13:20:00,193.99,193.99,193.77,193.88,11000.0,193.99,193.99,193.77,193.88,11000.0
2010-06-01 13:25:00,193.9,193.98,193.87,193.88,3800.0,193.9,193.98,193.87,193.88,3800.0
2010-06-01 13:30:00,193.93,193.93,193.76,193.78,7800.0,193.93,193.93,193.76,193.78,7800.0
2010-06-01 13:35:00,193.78,193.88,193.62,193.71,8900.0,193.78,193.88,193.62,193.71,8900.0
2010-06-01 13:40:00,193.72,193.92,193.7,193.83,23200.0,193.72,193.92,193.7,193.83,23200.0
2010-06-01 13:45:00,193.75,193.89,193.69,193.88,11400.0,193.75,193.89,193.69,193.88,11400.0
2010-06-01 13:50:00,193.85,193.88,193.67,193.75,7700.0,193.85,193.88,193.67,193.75,7700.0
2010-06-01 13:55:00,193.74,193.75,193.48,193.69,5100.0,193.74,193.75,193.48,193.69,5100.0
2010-06-01 14:00:00,193.56,193.56,192.95,192.97,22300.0,193.56,193.56,192.95,192.97,22300.0
2010-06-01 14:05:00,192.8,193.04,192.7,192.7,4600.0,192.8,193.04,192.7,192.7,4600.0
2010-06-01 14:10:00,192.76,193.0,192.76,192.93,3200.0,192.76,193.0,192.76,192.93,3200.0
2010-06-01 14:15:00,192.9,193.1,192.79,193.1,13600.0,192.9,193.1,192.79,193.1,13600.0
2010-06-01 14:20:00,193.09,193.35,193.01,193.34,3800.0,193.09,193.35,193.01,193.34,3800.0
2010-06-01 14:25:00,193.34,193.5,193.25,193.44,3300.0,193.34,193.5,193.25,193.44,3300.0
2010-06-01 14:30:00,193.44,193.66,193.44,193.66,5000.0,193.44,193.66,193.44,193.66,5000.0
2010-06-01 14:35:00,193.57,193.57,193.29,193.34,2300.0,193.57,193.57,193.29,193.34,2300.0
2010-06-01 14:40:00,193.34,193.43,193.21,193.35,9200.0,193.34,193.43,193.21,193.35,9200.0
2010-06-01 14:45:00,193.46,193.67,193.44,193.67,5000.0,193.46,193.67,193.44,193.67,5000.0
2010-06-01 14:50:00,193.66,193.67,193.41,193.43,6500.0,193.66,193.67,193.41,193.43,6500.0
2010-06-01 14:55:00,193.44,193.73,193.24,193.73,6700.0,193.44,193.73,193.24,193.73,6700.0
2010-06-01 15:00:00,193.68,193.75,193.52,193.65,10400.0,193.68,193.75,193.52,193.65,10400.0
2010-06-01 15:05:00,193.72,193.75,193.46,193.53,9900.0,193.72,193.75,193.46,193.53,9900.0
2010-06-01 15:10:00,193.44,193.62,193.11,193.56,5100.0,193.44,193.62,193.11,193.56,5100.0
2010-06-01 15:15:00,193.5,193.75,193.41,193.41,9100.0,193.5,193.75,193.41,193.41,9100.0
2010-06-01 15:20:00,193.32,193.53,192.66,193.08,11800.0,193.32,193.53,192.66,193.08,11800.0
2010-06-01 15:25:00,193.1,193.1,192.74,193.08,7700.0,193.1,193.1,192.74,193.08,7700.0
2010-06-01 15:30:00,193.16,193.75,193.03,193.69,14700.0,193.16,193.75,193.03,193.69,14700.0
2010-06-01 15:35:00,193.69,193.75,193.38,193.59,17200.0,193.69,193.75,193.38,193.59,17200.0
2010-06-01 15:40:00,193.59,193.67,193.25,193.28,18300.0,193.59,193.67,193.25,193.28,18300.0
2010-06-01 15:45:00,193.22,193.3,192.47,192.53,32000.0,193.22,193.3,192.47,192.53,32000.0
2010-06-01 15:50:00,192.49,192.5,191.8,191.86,28500.0,192.49,192.5,191.8,191.86,28500.0
2010-06-01 15:55:00,191.9,191.96,191.45,191.56,37800.0,191.9,191.96,191.45,191.56,37800.0
2010-06-02 09:30:00,192.75,192.75,191.11,191.21,20100.0,192.75,192.75,191.11,191.21,20100.0
2010-06-02 09:35:00,191.2,191.23,190.8,191.06,9100.0,191.2,191.23,190.8,191.06,9100.0
2010-06-02 09:40:00,191.06,191.28,190.68,191.18,8500.0,191.06,191.28,190.68,191.18,8500.0
2010-06-02 09:45:00,191.18,191.23,190.89,191.08,10200.0,191.18,191.23,190.89,191.08,10200.0
2010-06-02 09:50:00,190.98,191.02,190.07,190.34,26000.0,190.98,191.02,190.07,190.34,26000.0
2010-06-02 09:55:00,190.37,190.49,190.17,190.23,5700.0,190.37,190.49,190.17,190.23,5700.0
2010-06-02 10:00:00,190.22,190.46,189.88,190.45,12800.0,190.22,190.46,189.88,190.45,12800.0
2010-06-02 10:05:00,190.44,191.49,190.41,191.34,16600.0,190.44,191.49,190.41,191.34,16600.0
2010-06-02 10:10:00,191.34,191.34,190.98,190.98,12700.0,191.34,191.34,190.98,190.98,12700.0
2010-06-02 10:15:00,191.01,191.22,190.7,191.06,11700.0,191.01,191.22,190.7,191.06,11700.0
2010-06-02 10:20:00,191.02,191.27,191.02,191.12,6100.0,191.02,191.27,191.02,191.12,6100.0
2010-06-02 10:25:00,191.12,191.28,191.03,191.13,11700.0,191.12,191.28,191.03,191.13,11700.0
2010-06-02 10:30:00,191.1,191.18,191.01,191.01,17200.0,191.1,191.18,191.01,191.01,17200.0
2010-06-02 10:35:00,191.1,191.21,190.99,191.1,11100.0,191.1,191.21,190.99,191.1,11100.0
2010-06-02 10:40:00,191.11,191.24,191.09,191.24,5300.0,191.11,191.24,191.09,191.24,5300.0
2010-06-02 10:45:00,191.24,191.27,191.12,191.21,4500.0,191.24,191.27,191.12,191.21,4500.0
2010-06-02 10:50:00,191.24,191.36,191.17,191.36,8600.0,191.24,191.36,191.17,191.36,8600.0
2010-06-02 10:55:00,191.36,191.36,191.17,191.27,6800.0,191.36,191.36,191.17,191.27,6800.0
2010-06-02 11:00:00,191.3,191.39,191.26,191.35,11500.0,191.3,191.39,191.26,191.35,11500.0
2010-06-02 11:05:00,191.39,191.53,191.26,191.5,9600.0,191.39,191.53,191.26,191.5,9600.0
2010-06-02 11:10:00,191.52,191.53,191.37,191.51,28200.0,191.52,191.53,191.37,191.51,28200.0
2010-06-02 11:15:00,191.5,191.62,191.45,191.48,8300.0,191.5,191.62,191.45,191.48,8300.0
2010-06-02 11:20:00,191.5,191.65,191.4,191.48,10500.0,191.5,191.65,191.4,191.48,10500.0
2010-06-02 11:25:00,191.51,191.67,191.36,191.52,9800.0,191.51,191.67,191.36,191.52,9800.0
2010-06-02 11:30:00,191.52,191.8,191.5,191.78,12500.0,191.52,191.8,191.5,191.78,12500.0
2010-06-02 11:35:00,191.78,192.03,191.73,191.8,4600.0,191.78,192.03,191.73,191.8,4600.0
2010-06-02 11:40:00,191.88,192.06,191.82,191.99,7200.0,191.88,192.06,191.82,191.99,7200.0
2010-06-02 11:45:00,191.82,191.89,191.68,191.69,2800.0,191.82,191.89,191.68,191.69,2800.0
2010-06-02 11:50:00,191.76,192.34,191.7,192.24,13900.0,191.76,192.34,191.7,192.24,13900.0
2010-06-02 11:55:00,192.19,192.42,192.05,192.42,7900.0,192.19,192.42,192.05,192.42,7900.0
2010-06-02 12:00:00,192.34,192.49,192.34,192.43,3300.0,192.34,192.49,192.34,192.43,3300.0
2010-06-02 12:05:00,192.47,192.67,192.37,192.41,1900.0,192.47,192.67,192.37,192.41,1900.0
2010-06-02 12:10:00,192.41,192.48,192.3,192.34,3700.0,192.41,192.48,192.3,192.34,3700.0
2010-06-02 12:15:00,192.32,192.34,192.15,192.21,9800.0,192.32,192.34,192.15,192.21,9800.0
2010-06-02 12:20:00,192.14,192.31,192.12,192.16,5000.0,192.14,192.31,192.12,192.16,5000.0
2010-06-02 12:25:00,192.08,192.27,192.02,192.2,9200.0,192.08,192.27,192.02,192.2,9200.0
2010-06-02 12:30:00,192.27,192.36,192.22,192.35,2900.0,192.27,192.36,192.22,192.35,2900.0
2010-06-02 12:35:00,192.35,192.46,192.17,192.24,8800.0,192.35,192.46,192.17,192.24,8800.0
2010-06-02 12:40:00,192.2,192.24,192.08,192.24,1900.0,192.2,192.24,192.08,192.24,1900.0
2010-06-02 12:45:00,192.26,192.61,192.26,192.61,2400.0,192.26,192.61,192.26,192.61,2400.0
2010-06-02 12:50:00,192.61,192.63,192.5,192.51,2200.0,192.61,192.63,192.5,192.51,2200.0
2010-06-02 12:55:00,192.53,192.57,192.35,192.45,4500.0,192.53,192.57,192.35,192.45,4500.0
2010-06-02 13:00:00,192.45,192.46,192.38,192.44,2700.0,192.45,192.46,192.38,192.44,2700.0
2010-06-02 13:05:00,192.5,192.58,192.23,192.23,2700.0,192.5,192.58,192.23,192.23,2700.0
2010-06-02 13:10:00,192.24,192.3,192.11,192.18,5800.0,192.24,192.3,192.11,192.18,5800.0
2010-06-02 13:15:00,192.18,192.2,191.92,192.0,5300.0,192.18,192.2,191.92,192.0,5300.0
2010-06-02 13:20:00,192.0,192.09,191.94,192.0,13800.0,192.0,192.09,191.94,192.0,13800.0
2010-06-02 13:25:00,191.98,192.0,191.8,191.91,6400.0,191.98,192.0,191.8,191.91,6400.0
2010-06-02 13:30:00,191.92,192.0,191.91,191.99,5900.0,191.92,192.0,191.91,191.99,5900.0
2010-06-02 13:35:00,191.94,192.0,191.87,191.89,5600.0,191.94,192.0,191.87,191.89,5600.0
2010-06-02 13:40:00,191.91,191.99,191.84,191.96,6800.0,191.91,191.99,191.84,191.96,6800.0
2010-06-02 13:45:00,191.95,191.95,191.35,191.38,22000.0,191.95,191.95,191.35,191.38,22000.0
2010-06-02 13:50:00,191.44,191.6,191.36,191.6,2800.0,191.44,191.6,191.36,191.6,2800.0
2010-06-02 13:55:00,191.6,191.6,191.12,191.41,7900.0,191.6,191.6,191.12,191.41,7900.0
2010-06-02 14:00:00,191.47,191.5,191.32,191.41,2300.0,191.47,191.5,191.32,191.41,2300.0
2010-06-02 14:05:00,191.39,191.64,191.33,191.64,3700.0,191.39,191.64,191.33,191.64,3700.0
2010-06-02 14:10:00,191.62,191.76,191.52,191.75,3100.0,191.62,191.76,191.52,191.75,3100.0
2010-06-02 14:15:00,191.75,191.93,191.65,191.65,3400.0,191.75,191.93,191.65,191.65,3400.0
2010-06-02 14:20:00,191.62,191.79,191.57,191.69,9600.0,191.62,191.79,191.57,191.69,9600.0
2010-06-02 14:25:00,191.74,192.04,191.65,192.01,7500.0,191.74,192.04,191.65,192.01,7500.0
2010-06-02 14:30:00,192.01,192.29,191.97,191.99,145600.0,192.01,192.29,191.97,191.99,145600.0
2010-06-02 14:35:00,192.02,192.3,192.02,192.23,13500.0,192.02,192.3,192.02,192.23,13500.0
2010-06-02 14:40:00,192.27,192.28,192.17,192.25,30300.0,192.27,192.28,192.17,192.25,30300.0
2010-06-02 14:45:00,192.25,192.4,192.14,192.39,11700.0,192.25,192.4,192.14,192.39,11700.0
2010-06-02 14:50:00,192.39,192.42,192.14,192.27,10900.0,192.39,192.42,192.14,192.27,10900.0
2010-06-02 14:55:00,192.34,192.41,192.13,192.26,8600.0,192.34,192.41,192.13,192.26,8600.0
2010-06-02 15:00:00,192.44,192.59,192.24,192.4,7300.0,192.44,192.59,192.24,192.4,7300.0
2010-06-02 15:05:00,192.36,192.4,192.14,192.21,34600.0,192.36,192.4,192.14,192.21,34600.0
2010-06-02 15:10:00,192.22,192.4,192.17,192.3,13500.0,192.22,192.4,192.17,192.3,13500.0
2010-06-02 15:15:00,192.3,192.41,192.11,192.11,17200.0,192.3,192.41,192.11,192.11,17200.0
2010-06-02 15:20:00,192.26,192.47,192.25,192.27,8700.0,192.26,192.47,192.25,192.27,8700.0
2010-06-02 15:25:00,192.25,192.26,192.13,192.15,30600.0,192.25,192.26,192.13,192.15,30600.0
2010-06-02 15:30:00,192.18,192.2,191.92,192.1,30100.0,192.18,192.2,191.92,192.1,30100.0
2010-06-02 15:35:00,192.12,192.2,191.96,192.12,15500.0,192.12,192.2,191.96,192.12,15500.0
2010-06-02 15:40:00,192.13,192.15,192.08,192.15,28400.0,192.13,192.15,192.08,192.15,28400.0
2010-06-02 15:45:00,192.15,192.2,191.69,192.0,33600.0,192.15,192.2,191.69,192.0,33600.0
2010-06-02 15:50:00,192.0,192.0,191.9,191.95,48900.0,192.0,192.0,191.9,191.95,48900.0
2010-06-02 15:55:00,191.99,192.58,191.99,192.58,45300.0,191.99,192.58,191.99,192.58,45300.0
2010-06-03 09:30:00,192.14,192.6,192.04,192.6,11100.0,192.14,192.6,192.04,192.6,11100.0
2010-06-03 09:35:00,192.6,192.7,192.28,192.41,7200.0,192.6,192.7,192.28,192.41,7200.0
2010-06-03 09:40:00,192.33,192.7,192.33,192.7,3000.0,192.33,192.7,192.33,192.7,3000.0
2010-06-03 09:45:00,192.68,192.8,192.6,192.74,6900.0,192.68,192.8,192.6,192.74,6900.0
2010-06-03 09:50:00,192.79,192.8,192.6,192.68,7400.0,192.79,192.8,192.6,192.68,7400.0
2010-06-03 09:55:00,192.55,192.85,192.55,192.85,5500.0,192.55,192.85,192.55,192.85,5500.0
2010-06-03 10:00:00,192.75,192.75,192.07,192.2,8000.0,192.75,192.75,192.07,192.2,8000.0
2010-06-03 10:05:00,192.22,192.58,192.18,192.31,7000.0,192.22,192.58,192.18,192.31,7000.0
2010-06-03 10:10:00,192.29,192.67,192.11,192.67,8600.0,192.29,192.67,192.11,192.67,8600.0
2010-06-03 10:15:00,192.63,192.8,192.63,192.65,8600.0,192.63,192.8,192.63,192.65,8600.0
2010-06-03 10:20:00,192.73,192.84,192.7,192.82,5300.0,192.73,192.84,192.7,192.82,5300.0
2010-06-03 10:25:00,192.77,192.9,192.71,192.79,12200.0,192.77,192.9,192.71,192.79,12200.0
2010-06-03 10:30:00,192.8,192.89,192.75,192.89,11800.0,192.8,192.89,192.75,192.89,11800.0
2010-06-03 10:35:00,192.9,192.95,192.75,192.89,13800.0,192.9,192.95,192.75,192.89,13800.0
2010-06-03 10:40:00,192.89,192.99,192.59,192.61,9200.0,192.89,192.99,192.59,192.61,9200.0
2010-06-03 10:45:00,192.64,192.85,192.28,192.41,10900.0,192.64,192.85,192.28,192.41,10900.0
2010-06-03 10:50:00,192.45,192.66,192.33,192.5,6400.0,192.45,192.66,192.33,192.5,6400.0
2010-06-03 10:55:00,192.59,192.84,192.15,192.21,30400.0,192.59,192.84,192.15,192.21,30400.0
2010-06-03 11:00:00,192.32,192.63,192.18,192.62,7100.0,192.32,192.63,192.18,192.62,7100.0
2010-06-03 11:05:00,192.6,192.63,192.45,192.63,5500.0,192.6,192.63,192.45,192.63,5500.0
2010-06-03 11:10:00,192.6,192.71,192.45,192.6,2800.0,192.6,192.71,192.45,192.6,2800.0
2010-06-03 11:15:00,192.54,192.58,192.39,192.4,4200.0,192.54,192.58,192.39,192.4,4200.0
2010-06-03 11:20:00,192.43,192.56,192.4,192.4,5700.0,192.43,192.56,192.4,192.4,5700.0
2010-06-03 11:25:00,192.41,192.51,191.88,191.92,28200.0,192.41,192.51,191.88,191.92,28200.0
2010-06-03 11:30:00,191.92,191.97,191.75,191.8,10700.0,191.92,191.97,191.75,191.8,10700.0
2010-06-03 11:35:00,191.85,191.97,191.83,191.97,3800.0,191.85,191.97,191.83,191.97,3800.0
2010-06-03 11:40:00,191.98,191.98,191.8,191.85,6000.0,191.98,191.98,191.8,191.85,6000.0
2010-06-03 11:45:00,191.82,191.95,191.75,191.82,5600.0,191.82,191.95,191.75,191.82,5600.0
2010-06-03 11:50:00,191.95,191.98,191.8,191.98,2800.0,191.95,191.98,191.8,191.98,2800.0
2010-06-03 11:55:00,191.98,191.98,191.85,191.87,1900.0,191.98,191.98,191.85,191.87,1900.0
2010-06-03 12:00:00,191.89,191.97,191.85,191.85,3000.0,191.89,191.97,191.85,191.85,3000.0
2010-06-03 12:05:00,191.85,191.85,191.56,191.72,7500.0,191.85,191.85,191.56,191.72,7500.0
2010-06-03 12:10:00,191.61,191.85,191.43,191.74,5500.0,191.61,191.85,191.43,191.74,5500.0
2010-06-03 12:15:00,191.75,191.83,191.52,191.78,5900.0,191.75,191.83,191.52,191.78,5900.0
2010-06-03 12:20:00,191.81,191.81,191.34,191.55,7800.0,191.81,191.81,191.34,191.55,7800.0
2010-06-03 12:25:00,191.45,191.89,191.35,191.89,4200.0,191.45,191.89,191.35,191.89,4200.0
2010-06-03 12:30:00,191.82,191.91,191.65,191.91,4000.0,191.82,191.91,191.65,191.91,4000.0
2010-06-03 12:35:00,191.87,191.99,191.85,191.97,5300.0,191.87,191.99,191.85,191.97,5300.0
2010-06-03 12:40:00,191.98,191.98,191.85,191.91,2800.0,191.98,191.98,191.85,191.91,2800.0
2010-06-03 12:45:00,191.93,191.99,191.87,191.91,10300.0,191.93,191.99,191.87,191.91,10300.0
2010-06-03 12:50:00,191.91,191.97,191.8,191.84,5600.0,191.91,191.97,191.8,191.84,5600.0
2010-06-03 12:55:00,191.81,191.93,191.8,191.93,5400.0,191.81,191.93,191.8,191.93,5400.0
2010-06-03 13:00:00,191.94,191.97,191.8,191.97,7100.0,191.94,191.97,191.8,191.97,7100.0
2010-06-03 13:05:00,191.91,191.96,191.8,191.91,6600.0,191.91,191.96,191.8,191.91,6600.0
2010-06-03 13:10:00,191.88,191.95,191.88,191.89,4800.0,191.88,191.95,191.88,191.89,4800.0
2010-06-03 13:15:00,191.94,192.0,191.89,191.92,19600.0,191.94,192.0,191.89,191.92,19600.0
2010-06-03 13:20:00,191.9,191.93,191.8,191.85,4300.0,191.9,191.93,191.8,191.85,4300.0
2010-06-03 13:25:00,191.8,191.81,191.53,191.6,8400.0,191.8,191.81,191.53,191.6,8400.0
2010-06-03 13:30:00,191.6,191.71,191.56,191.64,3000.0,191.6,191.71,191.56,191.64,3000.0
2010-06-03 13:35:00,191.58,191.71,191.52,191.71,5800.0,191.58,191.71,191.52,191.71,5800.0
2010-06-03 13:40:00,191.75,191.84,191.72,191.84,2900.0,191.75,191.84,191.72,191.84,2900.0
2010-06-03 13:45:00,191.89,191.9,191.74,191.78,2900.0,191.89,191.9,191.74,191.78,2900.0
2010-06-03 13:50:00,191.82,191.91,191.7,191.78,2400.0,191.82,191.91,191.7,191.78,2400.0
2010-06-03 13:55:00,191.81,191.94,191.7,191.81,4400.0,191.81,191.94,191.7,191.81,4400.0
2010-06-03 14:00:00,191.81,191.87,191.79,191.8,2700.0,191.81,191.87,191.79,191.8,2700.0
2010-06-03 14:05:00,191.84,191.99,191.82,191.94,9400.0,191.84,191.99,191.82,191.94,9400.0
2010-06-03 14:10:00,191.94,192.26,191.9,192.01,42500.0,191.94,192.26,191.9,192.01,42500.0
2010-06-03 14:15:00,191.94,192.24,191.89,192.19,22000.0,191.94,192.24,191.89,192.19,22000.0
2010-06-03 14:20:00,192.18,192.33,192.01,192.24,4600.0,192.18,192.33,192.01,192.24,4600.0
2010-06-03 14:25:00,192.26,192.26,192.0,192.0,2600.0,192.26,192.26,192.0,192.0,2600.0
2010-06-03 14:30:00,192.0,192.27,192.0,192.18,5700.0,192.0,192.27,192.0,192.18,5700.0
2010-06-03 14:35:00,192.2,192.48,192.19,192.4,7400.0,192.2,192.48,192.19,192.4,7400.0
2010-06-03 14:40:00,192.38,192.65,192.33,192.55,7200.0,192.38,192.65,192.33,192.55,7200.0
2010-06-03 14:45:00,192.55,192.55,192.28,192.32,2300.0,192.55,192.55,192.28,192.32,2300.0
2010-06-03 14:50:00,192.29,192.7,192.25,192.65,5100.0,192.29,192.7,192.25,192.65,5100.0
2010-06-03 14:55:00,192.65,192.73,192.48,192.73,4600.0,192.65,192.73,192.48,192.73,4600.0
2010-06-03 15:00:00,192.73,192.76,192.55,192.55,5300.0,192.73,192.76,192.55,192.55,5300.0
2010-06-03 15:05:00,192.55,192.63,192.41,192.51,7300.0,192.55,192.63,192.41,192.51,7300.0
2010-06-03 15:10:00,192.51,192.56,192.35,192.43,8500.0,192.51,192.56,192.35,192.43,8500.0
2010-06-03 15:15:00,192.39,192.46,192.08,192.23,4500.0,192.39,192.46,192.08,192.23,4500.0
2010-06-03 15:20:00,192.23,192.49,192.23,192.44,5700.0,192.23,192.49,192.23,192.44,5700.0
2010-06-03 15:25:00,192.46,192.91,192.46,192.91,5500.0,192.46,192.91,192.46,192.91,5500.0
2010-06-03 15:30:00,192.83,192.86,192.57,192.57,10500.0,192.83,192.86,192.57,192.57,10500.0
2010-06-03 15:35:00,192.65,192.91,192.62,192.82,10700.0,192.65,192.91,192.62,192.82,10700.0
2010-06-03 15:40:00,192.77,192.99,192.77,192.98,7700.0,192.77,192.99,192.77,192.98,7700.0
2010-06-03 15:45:00,192.98,192.99,192.2,192.24,40900.0,192.98,192.99,192.2,192.24,40900.0
2010-06-03 15:50:00,192.23,192.59,192.1,192.53,17500.0,192.23,192.59,192.1,192.53,17500.0
2010-06-03 15:55:00,192.54,192.98,192.54,192.89,23000.0,192.54,192.98,192.54,192.89,23000.0
2010-06-04 09:30:00,191.43,192.22,190.64,191.09,8100.0,191.43,192.22,190.64,191.09,8100.0
2010-06-04 09:35:00,190.94,190.94,190.06,190.06,9700.0,190.94,190.94,190.06,190.06,9700.0
2010-06-04 09:40:00,190.11,190.35,190.02,190.28,4500.0,190.11,190.35,190.02,190.28,4500.0
2010-06-04 09:45:00,190.12,190.79,189.91,190.79,14300.0,190.12,190.79,189.91,190.79,14300.0
2010-06-04 09:50:00,190.67,190.81,190.21,190.27,13200.0,190.67,190.81,190.21,190.27,13200.0
2010-06-04 09:55:00,190.26,190.26,189.54,189.55,13800.0,190.26,190.26,189.54,189.55,13800.0
2010-06-04 10:00:00,189.53,189.55,189.08,189.47,10700.0,189.53,189.55,189.08,189.47,10700.0
2010-06-04 10:05:00,189.5,189.5,189.15,189.25,2700.0,189.5,189.5,189.15,189.25,2700.0
2010-06-04 10:10:00,189.31,189.87,189.21,189.68,7100.0,189.31,189.87,189.21,189.68,7100.0
2010-06-04 10:15:00,189.69,189.71,189.23,189.62,9000.0,189.69,189.71,189.23,189.62,9000.0
2010-06-04 10:20:00,189.6,189.6,189.15,189.37,10500.0,189.6,189.6,189.15,189.37,10500.0
2010-06-04 10:25:00,189.38,189.45,189.24,189.45,5400.0,189.38,189.45,189.24,189.45,5400.0
2010-06-04 10:30:00,189.33,189.42,189.2,189.29,6400.0,189.33,189.42,189.2,189.29,6400.0
2010-06-04 10:35:00,189.31,189.76,189.31,189.46,5400.0,189.31,189.76,189.31,189.46,5400.0
2010-06-04 10:40:00,189.5,189.63,189.25,189.31,4100.0,189.5,189.63,189.25,189.31,4100.0
2010-06-04 10:45:00,189.25,189.45,189.15,189.38,5500.0,189.25,189.45,189.15,189.38,5500.0
2010-06-04 10:50:00,189.37,189.37,189.15,189.23,5500.0,189.37,189.37,189.15,189.23,5500.0
2010-06-04 10:55:00,189.27,189.44,189.25,189.25,14900.0,189.27,189.44,189.25,189.25,14900.0
2010-06-04 11:00:00,189.2,189.48,189.2,189.43,2700.0,189.2,189.48,189.2,189.43,2700.0
2010-06-04 11:05:00,189.47,189.81,189.41,189.73,13400.0,189.47,189.81,189.41,189.73,13400.0
2010-06-04 11:10:00,189.73,189.73,189.39,189.39,5900.0,189.73,189.73,189.39,189.39,5900.0
2010-06-04 11:15:00,189.46,189.58,189.25,189.25,8200.0,189.46,189.58,189.25,189.25,8200.0
2010-06-04 11:20:00,189.25,189.37,189.16,189.2,9900.0,189.25,189.37,189.16,189.2,9900.0
2010-06-04 11:25:00,189.25,189.27,189.05,189.1,10800.0,189.25,189.27,189.05,189.1,10800.0
2010-06-04 11:30:00,189.08,189.47,189.04,189.43,4300.0,189.08,189.47,189.04,189.43,4300.0
2010-06-04 11:35:00,189.42,189.78,189.19,189.59,8700.0,189.42,189.78,189.19,189.59,8700.0
2010-06-04 11:40:00,189.7,189.7,189.19,189.32,4600.0,189.7,189.7,189.19,189.32,4600.0
2010-06-04 11:45:00,189.45,189.53,189.25,189.42,4700.0,189.45,189.53,189.25,189.42,4700.0
2010-06-04 11:50:00,189.55,189.55,189.27,189.35,3400.0,189.55,189.55,189.27,189.35,3400.0
2010-06-04 11:55:00,189.36,189.67,189.35,189.35,3900.0,189.36,189.67,189.35,189.35,3900.0
2010-06-04 12:00:00,189.35,189.35,188.98,189.11,8400.0,189.35,189.35,188.98,189.11,8400.0
2010-06-04 12:05:00,189.11,189.12,188.84,189.03,8000.0,189.11,189.12,188.84,189.03,8000.0
2010-06-04 12:10:00,189.01,189.1,188.92,189.06,2000.0,189.01,189.1,188.92,189.06,2000.0
2010-06-04 12:15:00,189.06,189.31,189.02,189.22,3400.0,189.06,189.31,189.02,189.22,3400.0
2010-06-04 12:20:00,189.1,189.2,189.1,189.2,1100.0,189.1,189.2,189.1,189.2,1100.0
2010-06-04 12:25:00,189.2,189.29,189.08,189.08,2300.0,189.2,189.29,189.08,189.08,2300.0
2010-06-04 12:30:00,189.05,189.14,188.94,188.95,8400.0,189.05,189.14,188.94,188.95,8400.0
2010-06-04 12:35:00,188.91,188.98,188.6,188.72,8400.0,188.91,188.98,188.6,188.72,8400.0
2010-06-04 12:40:00,188.7,188.7,188.5,188.55,4700.0,188.7,188.7,188.5,188.55,4700.0
2010-06-04 12:45:00,188.58,188.88,188.58,188.84,2800.0,188.58,188.88,188.58,188.84,2800.0
2010-06-04 12:50:00,188.91,189.16,188.89,189.16,2600.0,188.91,189.16,188.89,189.16,2600.0
2010-06-04 12:55:00,189.14,189.62,189.08,189.49,9500.0,189.14,189.62,189.08,189.49,9500.0
2010-06-04 13:00:00,189.38,190.14,189.27,190.03,10200.0,189.38,190.14,189.27,190.03,10200.0
2010-06-04 13:05:00,190.27,190.27,189.95,190.15,4800.0,190.27,190.27,189.95,190.15,4800.0
2010-06-04 13:10:00,190.13,190.21,190.02,190.06,3800.0,190.13,190.21,190.02,190.06,3800.0
2010-06-04 13:15:00,189.98,190.03,189.61,189.78,3900.0,189.98,190.03,189.61,189.78,3900.0
2010-06-04 13:20:00,189.74,190.13,189.7,189.97,15700.0,189.74,190.13,189.7,189.97,15700.0
2010-06-04 13:25:00,189.81,189.93,189.57,189.84,7100.0,189.81,189.93,189.57,189.84,7100.0
2010-06-04 13:30:00,189.77,190.0,189.65,189.9,6100.0,189.77,190.0,189.65,189.9,6100.0
2010-06-04 13:35:00,189.9,190.07,189.7,189.88,8100.0,189.9,190.07,189.7,189.88,8100.0
2010-06-04 13:40:00,189.74,189.81,189.65,189.7,7200.0,189.74,189.81,189.65,189.7,7200.0
2010-06-04 13:45:00,189.7,189.76,189.54,189.54,3200.0,189.7,189.76,189.54,189.54,3200.0
2010-06-04 13:50:00,189.54,189.57,189.37,189.39,5300.0,189.54,189.57,189.37,189.39,5300.0
2010-06-04 13:55:00,189.32,189.42,189.18,189.21,9900.0,189.32,189.42,189.18,189.21,9900.0
2010-06-04 14:00:00,189.26,189.48,189.17,189.28,5800.0,189.26,189.48,189.17,189.28,5800.0
2010-06-04 14:05:00,189.36,189.36,188.8,188.85,9000.0,189.36,189.36,188.8,188.85,9000.0
2010-06-04 14:10:00,188.85,188.95,188.79,188.85,5700.0,188.85,188.95,188.79,188.85,5700.0
2010-06-04 14:15:00,188.88,188.88,188.79,188.88,2900.0,188.88,188.88,188.79,188.88,2900.0
2010-06-04 14:20:00,188.85,189.26,188.85,189.1,2800.0,188.85,189.26,188.85,189.1,2800.0
2010-06-04 14:25:00,189.0,189.0,188.77,188.97,6500.0,189.0,189.0,188.77,188.97,6500.0
2010-06-04 14:30:00,188.99,189.1,188.94,189.04,3100.0,188.99,189.1,188.94,189.04,3100.0
2010-06-04 14:35:00,188.85,189.01,188.75,188.79,8900.0,188.85,189.01,188.75,188.79,8900.0
2010-06-04 14:40:00,188.76,188.99,188.57,188.6,10900.0,188.76,188.99,188.57,188.6,10900.0
2010-06-04 14:45:00,188.56,188.82,188.51,188.55,15900.0,188.56,188.82,188.51,188.55,15900.0
2010-06-04 14:50:00,188.57,188.71,188.35,188.69,20100.0,188.57,188.71,188.35,188.69,20100.0
2010-06-04 14:55:00,188.65,188.99,188.55,188.82,11800.0,188.65,188.99,188.55,188.82,11800.0
2010-06-04 15:00:00,188.77,189.31,188.77,189.31,10600.0,188.77,189.31,188.77,189.31,10600.0
2010-06-04 15:05:00,189.26,189.61,189.18,189.46,13400.0,189.26,189.61,189.18,189.46,13400.0
2010-06-04 15:10:00,189.53,189.8,189.5,189.6,7200.0,189.53,189.8,189.5,189.6,7200.0
2010-06-04 15:15:00,189.6,189.84,189.35,189.8,10500.0,189.6,189.84,189.35,189.8,10500.0
2010-06-04 15:20:00,189.76,189.9,189.29,189.43,11300.0,189.76,189.9,189.29,189.43,11300.0
2010-06-04 15:25:00,189.36,189.51,189.18,189.19,8400.0,189.36,189.51,189.18,189.19,8400.0
2010-06-04 15:30:00,189.32,189.62,189.03,189.36,11600.0,189.32,189.62,189.03,189.36,11600.0
2010-06-04 15:35:00,189.23,189.45,189.11,189.12,8800.0,189.23,189.45,189.11,189.12,8800.0
2010-06-04 15:40:00,189.21,189.27,188.54,188.79,21100.0,189.21,189.27,188.54,188.79,21100.0
2010-06-04 15:45:00,188.82,189.2,188.74,189.1,23400.0,188.82,189.2,188.74,189.1,23400.0
2010-06-04 15:50:00,189.11,189.18,188.19,188.28,22300.0,189.11,189.18,188.19,188.28,22300.0
2010-06-04 15:55:00,188.28,188.9,188.28,188.8,41500.0,188.28,188.9,188.28,188.8,41500.0
2010-06-07 09:30:00,190.1,190.96,188.58,188.9,9400.0,190.1,190.96,188.58,188.9,9400.0
2010-06-07 09:35:00,188.91,189.28,188.76,188.98,10600.0,188.91,189.28,188.76,188.98,10600.0
2010-06-07 09:40:00,189.06,189.15,188.4,188.45,11300.0,189.06,189.15,188.4,188.45,11300.0
2010-06-07 09:45:00,188.4,188.78,188.2,188.78,5000.0,188.4,188.78,188.2,188.78,5000.0
2010-06-07 09:50:00,188.71,189.46,188.71,189.46,2600.0,188.71,189.46,188.71,189.46,2600.0
2010-06-07 09:55:00,189.42,189.63,189.25,189.61,5200.0,189.42,189.63,189.25,189.61,5200.0
2010-06-07 10:00:00,189.49,190.16,189.3,190.03,3300.0,189.49,190.16,189.3,190.03,3300.0
2010-06-07 10:05:00,190.0,190.69,189.8,190.46,8200.0,190.0,190.69,189.8,190.46,8200.0
2010-06-07 10:10:00,190.61,190.65,190.18,190.42,6700.0,190.61,190.65,190.18,190.42,6700.0
2010-06-07 10:15:00,190.36,190.43,189.9,189.9,4300.0,190.36,190.43,189.9,189.9,4300.0
2010-06-07 10:20:00,189.91,190.12,189.8,190.11,6400.0,189.91,190.12,189.8,190.11,6400.0
2010-06-07 10:25:00,190.15,190.38,190.08,190.12,2000.0,190.15,190.38,190.08,190.12,2000.0
2010-06-07 10:30:00,190.14,190.14,189.85,190.02,4900.0,190.14,190.14,189.85,190.02,4900.0
2010-06-07 10:35:00,190.06,190.06,189.3,189.39,5500.0,190.06,190.06,189.3,189.39,5500.0
2010-06-07 10:40:00,189.3,189.59,189.3,189.43,2000.0,189.3,189.59,189.3,189.43,2000.0
2010-06-07 10:45:00,189.4,189.53,189.2,189.4,8000.0,189.4,189.53,189.2,189.4,8000.0
2010-06-07 10:50:00,189.43,189.47,189.1,189.38,11500.0,189.43,189.47,189.1,189.38,11500.0
2010-06-07 10:55:00,189.34,189.34,188.58,188.64,13400.0,189.34,189.34,188.58,188.64,13400.0
2010-06-07 11:00:00,188.64,188.75,188.5,188.71,14100.0,188.64,188.75,188.5,188.71,14100.0
2010-06-07 11:05:00,188.91,188.91,188.6,188.69,4400.0,188.91,188.91,188.6,188.69,4400.0
2010-06-07 11:10:00,188.63,188.67,188.2,188.2,6100.0,188.63,188.67,188.2,188.2,6100.0
2010-06-07 11:15:00,188.2,188.22,187.9,188.02,13600.0,188.2,188.22,187.9,188.02,13600.0
2010-06-07 11:20:00,188.02,188.05,187.91,187.97,3900.0,188.02,188.05,187.91,187.97,3900.0
2010-06-07 11:25:00,187.94,188.24,187.94,188.13,5500.0,187.94,188.24,187.94,188.13,5500.0
2010-06-07 11:30:00,188.15,188.38,188.15,188.3,4600.0,188.15,188.38,188.15,188.3,4600.0
2010-06-07 11:35:00,188.3,188.66,188.3,188.64,4800.0,188.3,188.66,188.3,188.64,4800.0
2010-06-07 11:40:00,188.58,189.11,188.57,189.07,4900.0,188.58,189.11,188.57,189.07,4900.0
2010-06-07 11:45:00,189.06,189.09,188.7,188.8,9600.0,189.06,189.09,188.7,188.8,9600.0
2010-06-07 11:50:00,188.9,189.03,188.79,188.94,3700.0,188.9,189.03,188.79,188.94,3700.0
2010-06-07 11:55:00,188.94,188.94,188.77,188.86,1400.0,188.94,188.94,188.77,188.86,1400.0
2010-06-07 12:00:00,188.78,189.12,188.6,189.03,5900.0,188.78,189.12,188.6,189.03,5900.0
2010-06-07 12:05:00,188.96,189.13,188.86,188.86,3800.0,188.96,189.13,188.86,188.86,3800.0
2010-06-07 12:10:00,188.9,188.98,188.9,188.94,1100.0,188.9,188.98,188.9,188.94,1100.0
2010-06-07 12:15:00,188.95,188.95,188.69,188.7,5600.0,188.95,188.95,188.69,188.7,5600.0
2010-06-07 12:20:00,188.76,188.76,188.5,188.5,1500.0,188.76,188.76,188.5,188.5,1500.0
2010-06-07 12:25:00,188.5,188.53,188.2,188.2,5600.0,188.5,188.53,188.2,188.2,5600.0
2010-06-07 12:30:00,188.24,188.35,188.24,188.28,2300.0,188.24,188.35,188.24,188.28,2300.0
2010-06-07 12:35:00,188.33,188.43,188.2,188.2,1800.0,188.33,188.43,188.2,188.2,1800.0
2010-06-07 12:40:00,188.2,188.4,188.2,188.3,2400.0,188.2,188.4,188.2,188.3,2400.0
2010-06-07 12:45:00,188.4,188.42,188.3,188.38,2300.0,188.4,188.42,188.3,188.38,2300.0
2010-06-07 12:50:00,188.46,188.58,188.4,188.58,1500.0,188.46,188.58,188.4,188.58,1500.0
2010-06-07 12:55:00,188.55,188.66,188.45,188.45,3800.0,188.55,188.66,188.45,188.45,3800.0
2010-06-07 13:00:00,188.46,188.5,188.25,188.39,6000.0,188.46,188.5,188.25,188.39,6000.0
2010-06-07 13:05:00,188.38,188.54,188.3,188.54,6600.0,188.38,188.54,188.3,188.54,6600.0
2010-06-07 13:10:00,188.59,188.63,188.51,188.55,2000.0,188.59,188.63,188.51,188.55,2000.0
2010-06-07 13:15:00,188.45,188.97,188.45,188.9,5400.0,188.45,188.97,188.45,188.9,5400.0
2010-06-07 13:20:00,188.8,189.02,188.65,188.66,2600.0,188.8,189.02,188.65,188.66,2600.0
2010-06-07 13:25:00,188.67,188.99,188.65,188.9,4300.0,188.67,188.99,188.65,188.9,4300.0
2010-06-07 13:30:00,188.92,189.17,188.89,189.02,2400.0,188.92,189.17,188.89,189.02,2400.0
2010-06-07 13:35:00,189.13,189.32,188.96,188.99,4600.0,189.13,189.32,188.96,188.99,4600.0
2010-06-07 13:40:00,188.98,189.07,188.7,188.7,5100.0,188.98,189.07,188.7,188.7,5100.0
2010-06-07 13:45:00,188.77,188.95,188.33,188.49,4900.0,188.77,188.95,188.33,188.49,4900.0
2010-06-07 13:50:00,188.59,188.61,188.38,188.4,4900.0,188.59,188.61,188.38,188.4,4900.0
2010-06-07 13:55:00,188.41,188.49,188.35,188.47,2500.0,188.41,188.49,188.35,188.47,2500.0
2010-06-07 14:00:00,188.54,188.62,188.38,188.49,5900.0,188.54,188.62,188.38,188.49,5900.0
2010-06-07 14:05:00,188.43,188.6,188.35,188.49,8000.0,188.43,188.6,188.35,188.49,8000.0
2010-06-07 14:10:00,188.54,188.59,188.39,188.39,6900.0,188.54,188.59,188.39,188.39,6900.0
2010-06-07 14:15:00,188.41,188.41,188.24,188.26,5200.0,188.41,188.41,188.24,188.26,5200.0
2010-06-07 14:20:00,188.32,188.58,188.3,188.43,8500.0,188.32,188.58,188.3,188.43,8500.0
2010-06-07 14:25:00,188.38,188.54,188.31,188.34,4800.0,188.38,188.54,188.31,188.34,4800.0
2010-06-07 14:30:00,188.38,188.43,188.05,188.05,10800.0,188.38,188.43,188.05,188.05,10800.0
2010-06-07 14:35:00,188.05,188.36,187.99,188.2,9400.0,188.05,188.36,187.99,188.2,9400.0
2010-06-07 14:40:00,188.15,188.27,188.0,188.16,10400.0,188.15,188.27,188.0,188.16,10400.0
2010-06-07 14:45:00,188.05,188.13,187.45,187.92,12200.0,188.05,188.13,187.45,187.92,12200.0
2010-06-07 14:50:00,187.93,188.08,187.75,187.98,7800.0,187.93,188.08,187.75,187.98,7800.0
2010-06-07 14:55:00,187.99,187.99,187.65,187.71,12800.0,187.99,187.99,187.65,187.71,12800.0
2010-06-07 15:00:00,187.73,188.2,187.73,188.04,11600.0,187.73,188.2,187.73,188.04,11600.0
2010-06-07 15:05:00,188.05,188.41,187.95,188.25,8400.0,188.05,188.41,187.95,188.25,8400.0
2010-06-07 15:10:00,188.27,188.27,187.77,187.93,13500.0,188.27,188.27,187.77,187.93,13500.0
2010-06-07 15:15:00,187.94,188.01,187.6,187.62,13000.0,187.94,188.01,187.6,187.62,13000.0
2010-06-07 15:20:00,187.61,187.61,187.25,187.32,19000.0,187.61,187.61,187.25,187.32,19000.0
2010-06-07 15:25:00,187.24,187.28,186.54,186.58,12300.0,187.24,187.28,186.54,186.58,12300.0
2010-06-07 15:30:00,186.59,186.84,186.59,186.74,13900.0,186.59,186.84,186.59,186.74,13900.0
2010-06-07 15:35:00,186.74,187.04,186.68,186.83,11300.0,186.74,187.04,186.68,186.83,11300.0
2010-06-07 15:40:00,186.79,186.85,186.3,186.58,21400.0,186.79,186.85,186.3,186.58,21400.0
2010-06-07 15:45:00,186.68,186.85,186.48,186.65,15300.0,186.68,186.85,186.48,186.65,15300.0
2010-06-07 15:50:00,186.62,186.87,186.44,186.61,18200.0,186.62,186.87,186.44,186.61,18200.0
2010-06-07 15:55:00,186.54,186.6,185.85,185.93,42400.0,186.54,186.6,185.85,185.93,42400.0
2010-06-08 09:30:00,186.0,187.66,185.65,186.97,8700.0,186.0,187.66,185.65,186.97,8700.0
2010-06-08 09:35:00,186.97,187.87,186.84,187.85,9000.0,186.97,187.87,186.84,187.85,9000.0
2010-06-08 09:40:00,188.0,188.44,187.88,187.88,7200.0,188.0,188.44,187.88,187.88,7200.0
2010-06-08 09:45:00,187.84,188.13,187.24,187.29,9500.0,187.84,188.13,187.24,187.29,9500.0
2010-06-08 09:50:00,187.26,187.35,186.82,186.99,6700.0,187.26,187.35,186.82,186.99,6700.0
2010-06-08 09:55:00,187.12,187.12,186.31,186.67,4800.0,187.12,187.12,186.31,186.67,4800.0
2010-06-08 10:00:00,186.81,187.02,186.71,186.96,6700.0,186.81,187.02,186.71,186.96,6700.0
2010-06-08 10:05:00,186.93,187.1,186.75,186.96,6800.0,186.93,187.1,186.75,186.96,6800.0
2010-06-08 10:10:00,187.02,187.26,186.94,187.08,9100.0,187.02,187.26,186.94,187.08,9100.0
2010-06-08 10:15:00,187.09,187.2,186.92,186.95,7800.0,187.09,187.2,186.92,186.95,7800.0
2010-06-08 10:20:00,187.01,187.07,186.9,186.9,13200.0,187.01,187.07,186.9,186.9,13200.0
2010-06-08 10:25:00,186.9,186.96,186.66,186.83,11600.0,186.9,186.96,186.66,186.83,11600.0
2010-06-08 10:30:00,186.82,186.82,186.44,186.54,8600.0,186.82,186.82,186.44,186.54,8600.0
2010-06-08 10:35:00,186.57,186.71,186.5,186.51,9600.0,186.57,186.71,186.5,186.51,9600.0
2010-06-08 10:40:00,186.5,186.54,186.21,186.21,13000.0,186.5,186.54,186.21,186.21,13000.0
2010-06-08 10:45:00,186.2,186.6,186.05,186.6,17300.0,186.2,186.6,186.05,186.6,17300.0
2010-06-08 10:50:00,186.59,186.59,186.14,186.16,13600.0,186.59,186.59,186.14,186.16,13600.0
2010-06-08 10:55:00,186.12,186.56,186.12,186.29,10100.0,186.12,186.56,186.12,186.29,10100.0
2010-06-08 11:00:00,186.28,186.43,186.15,186.15,7600.0,186.28,186.43,186.15,186.15,7600.0
2010-06-08 11:05:00,186.19,186.2,185.51,185.81,9500.0,186.19,186.2,185.51,185.81,9500.0
2010-06-08 11:10:00,185.94,186.12,185.6,186.08,5500.0,185.94,186.12,185.6,186.08,5500.0
2010-06-08 11:15:00,185.96,186.4,185.96,186.23,3700.0,185.96,186.4,185.96,186.23,3700.0
2010-06-08 11:20:00,186.25,186.84,186.25,186.71,23600.0,186.25,186.84,186.25,186.71,23600.0
2010-06-08 11:25:00,186.69,186.88,186.47,186.51,5300.0,186.69,186.88,186.47,186.51,5300.0
2010-06-08 11:30:00,186.43,187.22,186.43,187.18,4900.0,186.43,187.22,186.43,187.18,4900.0
2010-06-08 11:35:00,187.03,187.34,186.92,187.24,4200.0,187.03,187.34,186.92,187.24,4200.0
2010-06-08 11:40:00,187.13,187.24,186.8,186.88,1500.0,187.13,187.24,186.8,186.88,1500.0
2010-06-08 11:45:00,186.93,187.26,186.71,187.26,2900.0,186.93,187.26,186.71,187.26,2900.0
2010-06-08 11:50:00,187.26,188.23,187.26,188.1,7700.0,187.26,188.23,187.26,188.1,7700.0
2010-06-08 11:55:00,188.09,188.42,187.86,187.86,4300.0,188.09,188.42,187.86,187.86,4300.0
2010-06-08 12:00:00,188.0,188.09,187.54,187.74,5400.0,188.0,188.09,187.54,187.74,5400.0
2010-06-08 12:05:00,187.62,187.77,187.32,187.38,9900.0,187.62,187.77,187.32,187.38,9900.0
2010-06-08 12:10:00,187.38,187.69,187.25,187.66,4300.0,187.38,187.69,187.25,187.66,4300.0
2010-06-08 12:15:00,187.67,188.05,187.49,187.85,8400.0,187.67,188.05,187.49,187.85,8400.0
2010-06-08 12:20:00,187.92,188.29,187.77,188.17,5800.0,187.92,188.29,187.77,188.17,5800.0
2010-06-08 12:25:00,188.31,188.39,188.25,188.3,2600.0,188.31,188.39,188.25,188.3,2600.0
2010-06-08 12:30:00,188.24,188.34,188.15,188.21,2200.0,188.24,188.34,188.15,188.21,2200.0
2010-06-08 12:35:00,188.23,188.31,188.15,188.27,2300.0,188.23,188.31,188.15,188.27,2300.0
2010-06-08 12:40:00,188.25,188.59,188.25,188.58,2600.0,188.25,188.59,188.25,188.58,2600.0
2010-06-08 12:45:00,188.33,188.35,188.1,188.19,5100.0,188.33,188.35,188.1,188.19,5100.0
2010-06-08 12:50:00,188.2,188.68,188.2,188.68,2100.0,188.2,188.68,188.2,188.68,2100.0
2010-06-08 12:55:00,188.68,188.84,188.66,188.72,3000.0,188.68,188.84,188.66,188.72,3000.0
2010-06-08 13:00:00,188.74,188.92,188.5,188.5,6100.0,188.74,188.92,188.5,188.5,6100.0
2010-06-08 13:05:00,188.5,188.5,188.02,188.15,8300.0,188.5,188.5,188.02,188.15,8300.0
2010-06-08 13:10:00,188.04,188.07,187.76,187.8,5400.0,188.04,188.07,187.76,187.8,5400.0
2010-06-08 13:15:00,187.75,187.95,187.75,187.9,1100.0,187.75,187.95,187.75,187.9,1100.0
2010-06-08 13:20:00,187.89,187.97,187.62,187.65,3000.0,187.89,187.97,187.62,187.65,3000.0
2010-06-08 13:25:00,187.6,187.76,187.54,187.63,6100.0,187.6,187.76,187.54,187.63,6100.0
2010-06-08 13:30:00,187.66,187.74,187.25,187.33,8000.0,187.66,187.74,187.25,187.33,8000.0
2010-06-08 13:35:00,187.4,187.51,187.25,187.31,4900.0,187.4,187.51,187.25,187.31,4900.0
2010-06-08 13:40:00,187.27,187.27,187.04,187.07,5700.0,187.27,187.27,187.04,187.07,5700.0
2010-06-08 13:45:00,187.02,187.08,186.68,186.7,8600.0,187.02,187.08,186.68,186.7,8600.0
2010-06-08 13:50:00,186.66,186.77,186.39,186.5,9800.0,186.66,186.77,186.39,186.5,9800.0
2010-06-08 13:55:00,186.51,186.65,186.4,186.65,7900.0,186.51,186.65,186.4,186.65,7900.0
2010-06-08 14:00:00,186.84,187.3,186.76,187.28,15000.0,186.84,187.3,186.76,187.28,15000.0
2010-06-08 14:05:00,187.32,187.37,186.7,186.79,7400.0,187.32,187.37,186.7,186.79,7400.0
2010-06-08 14:10:00,186.75,186.85,186.6,186.78,6600.0,186.75,186.85,186.6,186.78,6600.0
2010-06-08 14:15:00,186.85,187.09,186.64,187.09,4900.0,186.85,187.09,186.64,187.09,4900.0
2010-06-08 14:20:00,187.22,187.63,187.18,187.63,6000.0,187.22,187.63,187.18,187.63,6000.0
2010-06-08 14:25:00,187.64,187.81,187.54,187.6,5800.0,187.64,187.81,187.54,187.6,5800.0
2010-06-08 14:30:00,187.6,187.88,187.57,187.76,7300.0,187.6,187.88,187.57,187.76,7300.0
2010-06-08 14:35:00,187.73,187.84,187.6,187.6,6600.0,187.73,187.84,187.6,187.6,6600.0
2010-06-08 14:40:00,187.6,187.86,187.5,187.8,4900.0,187.6,187.86,187.5,187.8,4900.0
2010-06-08 14:45:00,187.75,187.86,187.55,187.64,6600.0,187.75,187.86,187.55,187.64,6600.0
2010-06-08 14:50:00,187.65,187.71,187.38,187.38,7800.0,187.65,187.71,187.38,187.38,7800.0
2010-06-08 14:55:00,187.42,187.65,187.35,187.35,8200.0,187.42,187.65,187.35,187.35,8200.0
2010-06-08 15:00:00,187.43,187.54,187.2,187.4,8700.0,187.43,187.54,187.2,187.4,8700.0
2010-06-08 15:05:00,187.4,187.65,187.3,187.52,11700.0,187.4,187.65,187.3,187.52,11700.0
2010-06-08 15:10:00,187.52,187.57,187.3,187.44,12500.0,187.52,187.57,187.3,187.44,12500.0
2010-06-08 15:15:00,187.41,187.59,187.2,187.46,15000.0,187.41,187.59,187.2,187.46,15000.0
2010-06-08 15:20:00,187.48,187.81,187.45,187.62,13700.0,187.48,187.81,187.45,187.62,13700.0
2010-06-08 15:25:00,187.62,188.26,187.61,188.22,28300.0,187.62,188.26,187.61,188.22,28300.0
2010-06-08 15:30:00,188.32,188.73,188.14,188.15,13300.0,188.32,188.73,188.14,188.15,13300.0
2010-06-08 15:35:00,188.15,188.61,188.1,188.61,19900.0,188.15,188.61,188.1,188.61,19900.0
2010-06-08 15:40:00,188.59,188.69,188.4,188.57,17600.0,188.59,188.69,188.4,188.57,17600.0
2010-06-08 15:45:00,188.6,188.73,188.48,188.56,24700.0,188.6,188.73,188.48,188.56,24700.0
2010-06-08 15:50:00,188.56,188.95,188.49,188.61,21400.0,188.56,188.95,188.49,188.61,21400.0
2010-06-08 15:55:00,188.62,188.88,188.36,188.7,32600.0,188.62,188.88,188.36,188.7,32600.0
2010-06-09 09:30:00,189.85,191.58,189.85,191.28,7400.0,189.85,191.58,189.85,191.28,7400.0
2010-06-09 09:35:00,191.2,191.2,189.9,189.9,8200.0,191.2,191.2,189.9,189.9,8200.0
2010-06-09 09:40:00,190.28,191.23,190.17,191.09,9400.0,190.28,191.23,190.17,191.09,9400.0
2010-06-09 09:45:00,191.14,191.45,191.14,191.45,5000.0,191.14,191.45,191.14,191.45,5000.0
2010-06-09 09:50:00,191.37,191.59,191.19,191.48,6500.0,191.37,191.59,191.19,191.48,6500.0
2010-06-09 09:55:00,191.49,191.55,191.09,191.3,7300.0,191.49,191.55,191.09,191.3,7300.0
2010-06-09 10:00:00,191.35,191.49,190.96,191.13,7200.0,191.35,191.49,190.96,191.13,7200.0
2010-06-09 10:05:00,190.95,191.4,190.95,191.04,5200.0,190.95,191.4,190.95,191.04,5200.0
2010-06-09 10:10:00,191.06,191.23,190.99,191.1,12600.0,191.06,191.23,190.99,191.1,12600.0
2010-06-09 10:15:00,191.09,191.38,191.09,191.23,9300.0,191.09,191.38,191.09,191.23,9300.0
2010-06-09 10:20:00,191.28,191.44,191.09,191.09,5800.0,191.28,191.44,191.09,191.09,5800.0
2010-06-09 10:25:00,191.16,191.5,191.14,191.36,12000.0,191.16,191.5,191.14,191.36,12000.0
2010-06-09 10:30:00,191.37,191.39,191.0,191.09,8100.0,191.37,191.39,191.0,191.09,8100.0
2010-06-09 10:35:00,191.09,191.12,190.54,190.67,9200.0,191.09,191.12,190.54,190.67,9200.0
2010-06-09 10:40:00,190.73,190.86,190.59,190.83,4800.0,190.73,190.86,190.59,190.83,4800.0
2010-06-09 10:45:00,190.87,191.26,190.84,190.89,8200.0,190.87,191.26,190.84,190.89,8200.0
2010-06-09 10:50:00,190.8,191.18,190.76,190.97,6100.0,190.8,191.18,190.76,190.97,6100.0
2010-06-09 10:55:00,191.05,191.13,190.76,191.12,3700.0,191.05,191.13,190.76,191.12,3700.0
2010-06-09 11:00:00,191.13,191.6,191.13,191.47,16600.0,191.13,191.6,191.13,191.47,16600.0
2010-06-09 11:05:00,191.48,191.58,191.24,191.46,18800.0,191.48,191.58,191.24,191.46,18800.0
2010-06-09 11:10:00,191.49,191.66,191.3,191.37,16500.0,191.49,191.66,191.3,191.37,16500.0
2010-06-09 11:15:00,191.34,191.35,190.91,190.96,7200.0,191.34,191.35,190.91,190.96,7200.0
2010-06-09 11:20:00,190.88,191.2,190.88,190.99,4400.0,190.88,191.2,190.88,190.99,4400.0
2010-06-09 11:25:00,191.02,191.56,190.89,191.37,5900.0,191.02,191.56,190.89,191.37,5900.0
2010-06-09 11:30:00,191.28,191.29,191.01,191.13,14300.0,191.28,191.29,191.01,191.13,14300.0
2010-06-09 11:35:00,191.13,191.26,191.11,191.22,3000.0,191.13,191.26,191.11,191.22,3000.0
2010-06-09 11:40:00,191.25,191.44,191.25,191.3,2700.0,191.25,191.44,191.25,191.3,2700.0
2010-06-09 11:45:00,191.33,191.39,191.15,191.21,5300.0,191.33,191.39,191.15,191.21,5300.0
2010-06-09 11:50:00,191.34,191.51,191.34,191.48,3100.0,191.34,191.51,191.34,191.48,3100.0
2010-06-09 11:55:00,191.4,191.46,191.2,191.2,2400.0,191.4,191.46,191.2,191.2,2400.0
2010-06-09 12:00:00,191.13,191.18,191.04,191.11,2800.0,191.13,191.18,191.04,191.11,2800.0
2010-06-09 12:05:00,191.06,191.06,190.73,190.77,5200.0,191.06,191.06,190.73,190.77,5200.0
2010-06-09 12:10:00,190.76,190.88,190.76,190.84,2300.0,190.76,190.88,190.76,190.84,2300.0
2010-06-09 12:15:00,190.84,190.95,190.79,190.92,3500.0,190.84,190.95,190.79,190.92,3500.0
2010-06-09 12:20:00,190.86,191.16,190.86,191.07,2200.0,190.86,191.16,190.86,191.07,2200.0
2010-06-09 12:25:00,191.07,191.25,191.06,191.07,2300.0,191.07,191.25,191.06,191.07,2300.0
2010-06-09 12:30:00,190.96,191.14,190.96,191.03,2400.0,190.96,191.14,190.96,191.03,2400.0
2010-06-09 12:35:00,190.81,190.99,190.7,190.87,4700.0,190.81,190.99,190.7,190.87,4700.0
2010-06-09 12:40:00,191.08,191.08,190.8,190.83,4500.0,191.08,191.08,190.8,190.83,4500.0
2010-06-09 12:45:00,190.81,191.07,190.78,191.07,4200.0,190.81,191.07,190.78,191.07,4200.0
2010-06-09 12:50:00,191.14,191.29,190.94,191.02,3800.0,191.14,191.29,190.94,191.02,3800.0
2010-06-09 12:55:00,191.04,191.09,190.46,190.52,4600.0,191.04,191.09,190.46,190.52,4600.0
2010-06-09 13:00:00,190.47,190.62,190.47,190.5,2000.0,190.47,190.62,190.47,190.5,2000.0
2010-06-09 13:05:00,190.48,190.62,190.44,190.55,5300.0,190.48,190.62,190.44,190.55,5300.0
2010-06-09 13:10:00,190.65,190.76,190.65,190.75,1200.0,190.65,190.76,190.65,190.75,1200.0
2010-06-09 13:15:00,190.8,191.06,190.63,190.94,3800.0,190.8,191.06,190.63,190.94,3800.0
2010-06-09 13:20:00,190.94,191.07,190.69,191.02,3300.0,190.94,191.07,190.69,191.02,3300.0
2010-06-09 13:25:00,190.95,191.09,190.73,190.75,3600.0,190.95,191.09,190.73,190.75,3600.0
2010-06-09 13:30:00,190.81,190.9,190.39,190.49,6700.0,190.81,190.9,190.39,190.49,6700.0
2010-06-09 13:35:00,190.43,190.64,190.39,190.39,6700.0,190.43,190.64,190.39,190.39,6700.0
2010-06-09 13:40:00,190.33,190.55,190.19,190.47,8000.0,190.33,190.55,190.19,190.47,8000.0
2010-06-09 13:45:00,190.52,190.65,190.38,190.47,4400.0,190.52,190.65,190.38,190.47,4400.0
2010-06-09 13:50:00,190.45,190.69,190.45,190.65,4200.0,190.45,190.69,190.45,190.65,4200.0
2010-06-09 13:55:00,190.68,190.68,190.3,190.59,3900.0,190.68,190.68,190.3,190.59,3900.0
2010-06-09 14:00:00,190.58,190.65,190.21,190.27,5900.0,190.58,190.65,190.21,190.27,5900.0
2010-06-09 14:05:00,190.28,190.28,190.01,190.2,7700.0,190.28,190.28,190.01,190.2,7700.0
2010-06-09 14:10:00,190.24,190.75,190.2,190.75,11200.0,190.24,190.75,190.2,190.75,11200.0
2010-06-09 14:15:00,190.81,190.81,190.53,190.78,4800.0,190.81,190.81,190.53,190.78,4800.0
2010-06-09 14:20:00,190.66,190.66,190.37,190.51,5100.0,190.66,190.66,190.37,190.51,5100.0
2010-06-09 14:25:00,190.47,190.98,190.45,190.85,16800.0,190.47,190.98,190.45,190.85,16800.0
2010-06-09 14:30:00,190.86,191.12,190.64,190.64,5100.0,190.86,191.12,190.64,190.64,5100.0
2010-06-09 14:35:00,190.62,190.96,190.58,190.77,5500.0,190.62,190.96,190.58,190.77,5500.0
2010-06-09 14:40:00,190.75,190.75,190.29,190.4,5300.0,190.75,190.75,190.29,190.4,5300.0
2010-06-09 14:45:00,190.31,190.55,190.02,190.1,10600.0,190.31,190.55,190.02,190.1,10600.0
2010-06-09 14:50:00,190.14,190.18,190.0,190.01,7000.0,190.14,190.18,190.0,190.01,7000.0
2010-06-09 14:55:00,190.01,190.07,189.85,189.86,20700.0,190.01,190.07,189.85,189.86,20700.0
2010-06-09 15:00:00,189.77,190.17,189.67,189.88,11000.0,189.77,190.17,189.67,189.88,11000.0
2010-06-09 15:05:00,189.92,190.08,189.86,189.98,5900.0,189.92,190.08,189.86,189.98,5900.0
2010-06-09 15:10:00,189.95,189.96,189.33,189.68,8600.0,189.95,189.96,189.33,189.68,8600.0
2010-06-09 15:15:00,189.65,189.74,188.8,188.86,23900.0,189.65,189.74,188.8,188.86,23900.0
2010-06-09 15:20:00,188.86,189.14,188.52,189.1,12200.0,188.86,189.14,188.52,189.1,12200.0
2010-06-09 15:25:00,189.13,189.57,189.09,189.31,9100.0,189.13,189.57,189.09,189.31,9100.0
2010-06-09 15:30:00,189.26,189.31,188.98,188.99,9600.0,189.26,189.31,188.98,188.99,9600.0
2010-06-09 15:35:00,188.96,189.08,188.33,188.42,15800.0,188.96,189.08,188.33,188.42,15800.0
2010-06-09 15:40:00,188.43,188.67,188.18,188.28,15300.0,188.43,188.67,188.18,188.28,15300.0
2010-06-09 15:45:00,188.25,188.43,187.95,188.21,18700.0,188.25,188.43,187.95,188.21,18700.0
2010-06-09 15:50:00,188.14,188.39,187.98,188.29,18900.0,188.14,188.39,187.98,188.29,18900.0
2010-06-09 15:55:00,188.31,188.96,188.21,188.64,24000.0,188.31,188.96,188.21,188.64,24000.0
2010-06-10 09:30:00,185.91,185.97,184.45,184.65,43800.0,185.91,185.97,184.45,184.65,43800.0
2010-06-10 09:35:00,184.68,184.89,183.91,183.93,40700.0,184.68,184.89,183.91,183.93,40700.0
2010-06-10 09:40:00,183.88,184.39,183.7,184.28,32600.0,183.88,184.39,183.7,184.28,32600.0
2010-06-10 09:45:00,184.27,184.75,184.03,184.75,29300.0,184.27,184.75,184.03,184.75,29300.0
2010-06-10 09:50:00,184.71,185.33,184.41,185.01,46600.0,184.71,185.33,184.41,185.01,46600.0
2010-06-10 09:55:00,185.13,185.74,184.88,185.66,38100.0,185.13,185.74,184.88,185.66,38100.0
2010-06-10 10:00:00,185.73,186.19,185.04,186.19,56200.0,185.73,186.19,185.04,186.19,56200.0
2010-06-10 10:05:00,186.05,186.5,185.81,186.38,27900.0,186.05,186.5,185.81,186.38,27900.0
2010-06-10 10:10:00,186.38,186.82,186.37,186.74,23600.0,186.38,186.82,186.37,186.74,23600.0
2010-06-10 10:15:00,186.77,186.99,186.42,186.88,21900.0,186.77,186.99,186.42,186.88,21900.0
2010-06-10 10:20:00,186.82,187.3,186.6,186.93,19700.0,186.82,187.3,186.6,186.93,19700.0
2010-06-10 10:25:00,186.93,187.83,186.62,186.99,64200.0,186.93,187.83,186.62,186.99,64200.0
2010-06-10 10:30:00,187.06,187.21,186.98,187.07,22200.0,187.06,187.21,186.98,187.07,22200.0
2010-06-10 10:35:00,187.07,187.31,186.57,186.88,18500.0,187.07,187.31,186.57,186.88,18500.0
2010-06-10 10:40:00,186.8,186.95,186.33,186.91,24600.0,186.8,186.95,186.33,186.91,24600.0
2010-06-10 10:45:00,186.91,186.95,186.73,186.84,9700.0,186.91,186.95,186.73,186.84,9700.0
2010-06-10 10:50:00,186.97,187.92,186.96,187.87,23500.0,186.97,187.92,186.96,187.87,23500.0
2010-06-10 10:55:00,187.85,188.29,187.84,188.2,21000.0,187.85,188.29,187.84,188.2,21000.0
2010-06-10 11:00:00,188.24,188.43,188.01,188.03,15700.0,188.24,188.43,188.01,188.03,15700.0
2010-06-10 11:05:00,187.96,188.15,187.74,187.83,8900.0,187.96,188.15,187.74,187.83,8900.0
2010-06-10 11:10:00,187.86,188.21,187.8,188.09,8600.0,187.86,188.21,187.8,188.09,8600.0
2010-06-10 11:15:00,188.13,188.32,188.04,188.32,35100.0,188.13,188.32,188.04,188.32,35100.0
2010-06-10 11:20:00,188.23,188.35,188.03,188.13,11000.0,188.23,188.35,188.03,188.13,11000.0
2010-06-10 11:25:00,188.24,188.29,187.99,188.07,5700.0,188.24,188.29,187.99,188.07,5700.0
2010-06-10 11:30:00,187.99,188.24,187.91,187.95,20200.0,187.99,188.24,187.91,187.95,20200.0
2010-06-10 11:35:00,187.99,188.01,187.66,187.87,7500.0,187.99,188.01,187.66,187.87,7500.0
2010-06-10 11:40:00,187.96,188.01,187.52,187.63,10300.0,187.96,188.01,187.52,187.63,10300.0
2010-06-10 11:45:00,187.62,187.65,187.47,187.55,4300.0,187.62,187.65,187.47,187.55,4300.0
2010-06-10 11:50:00,187.56,187.73,187.56,187.58,6600.0,187.56,187.73,187.56,187.58,6600.0
2010-06-10 11:55:00,187.51,187.61,187.37,187.42,7600.0,187.51,187.61,187.37,187.42,7600.0
2010-06-10 12:00:00,187.49,187.55,186.9,186.9,10300.0,187.49,187.55,186.9,186.9,10300.0
2010-06-10 12:05:00,186.98,186.98,186.68,186.78,10500.0,186.98,186.98,186.68,186.78,10500.0
2010-06-10 12:10:00,186.81,187.09,186.78,187.0,7800.0,186.81,187.09,186.78,187.0,7800.0
2010-06-10 12:15:00,187.08,187.24,186.88,186.88,4400.0,187.08,187.24,186.88,186.88,4400.0
2010-06-10 12:20:00,186.91,187.13,186.81,186.81,8900.0,186.91,187.13,186.81,186.81,8900.0
2010-06-10 12:25:00,186.82,187.0,186.82,186.89,5100.0,186.82,187.0,186.82,186.89,5100.0
2010-06-10 12:30:00,186.83,187.05,186.77,186.78,6900.0,186.83,187.05,186.77,186.78,6900.0
2010-06-10 12:35:00,186.74,186.87,186.27,186.57,14900.0,186.74,186.87,186.27,186.57,14900.0
2010-06-10 12:40:00,186.58,186.59,186.0,186.14,19200.0,186.58,186.59,186.0,186.14,19200.0
2010-06-10 12:45:00,186.09,186.24,185.99,186.24,7300.0,186.09,186.24,185.99,186.24,7300.0
2010-06-10 12:50:00,186.24,186.41,186.24,186.38,5000.0,186.24,186.41,186.24,186.38,5000.0
2010-06-10 12:55:00,186.35,186.75,186.25,186.71,6200.0,186.35,186.75,186.25,186.71,6200.0
2010-06-10 13:00:00,186.57,186.63,186.27,186.27,5100.0,186.57,186.63,186.27,186.27,5100.0
2010-06-10 13:05:00,186.29,186.34,186.13,186.27,4200.0,186.29,186.34,186.13,186.27,4200.0
2010-06-10 13:10:00,186.27,186.41,186.17,186.2,7700.0,186.27,186.41,186.17,186.2,7700.0
2010-06-10 13:15:00,186.33,186.41,186.22,186.4,3800.0,186.33,186.41,186.22,186.4,3800.0
2010-06-10 13:20:00,186.46,186.48,186.03,186.2,5700.0,186.46,186.48,186.03,186.2,5700.0
2010-06-10 13:25:00,186.2,186.27,186.05,186.17,8500.0,186.2,186.27,186.05,186.17,8500.0
2010-06-10 13:30:00,186.13,186.21,186.0,186.15,16100.0,186.13,186.21,186.0,186.15,16100.0
2010-06-10 13:35:00,186.16,186.16,186.0,186.11,7400.0,186.16,186.16,186.0,186.11,7400.0
2010-06-10 13:40:00,186.14,186.25,186.05,186.16,5200.0,186.14,186.25,186.05,186.16,5200.0
2010-06-10 13:45:00,186.31,186.63,186.22,186.63,8200.0,186.31,186.63,186.22,186.63,8200.0
2010-06-10 13:50:00,186.61,186.61,186.27,186.38,4800.0,186.61,186.61,186.27,186.38,4800.0
2010-06-10 13:55:00,186.37,186.38,186.15,186.21,4700.0,186.37,186.38,186.15,186.21,4700.0
2010-06-10 14:00:00,186.18,186.25,186.07,186.12,4700.0,186.18,186.25,186.07,186.12,4700.0
2010-06-10 14:05:00,186.18,186.18,185.71,185.77,10700.0,186.18,186.18,185.71,185.77,10700.0
2010-06-10 14:10:00,185.84,186.19,185.81,186.01,9100.0,185.84,186.19,185.81,186.01,9100.0
2010-06-10 14:15:00,186.01,186.36,186.01,186.35,5900.0,186.01,186.36,186.01,186.35,5900.0
2010-06-10 14:20:00,186.35,186.59,186.25,186.48,7400.0,186.35,186.59,186.25,186.48,7400.0
2010-06-10 14:25:00,186.43,186.53,186.42,186.42,4200.0,186.43,186.53,186.42,186.42,4200.0
2010-06-10 14:30:00,186.42,186.95,186.42,186.85,9300.0,186.42,186.95,186.42,186.85,9300.0
2010-06-10 14:35:00,186.85,187.24,186.52,187.07,47700.0,186.85,187.24,186.52,187.07,47700.0
2010-06-10 14:40:00,187.07,188.06,187.07,188.06,17600.0,187.07,188.06,187.07,188.06,17600.0
2010-06-10 14:45:00,188.06,188.06,187.76,187.91,15800.0,188.06,188.06,187.76,187.91,15800.0
2010-06-10 14:50:00,187.75,187.99,187.7,187.88,11800.0,187.75,187.99,187.7,187.88,11800.0
2010-06-10 14:55:00,187.97,188.07,187.88,187.96,6400.0,187.97,188.07,187.88,187.96,6400.0
2010-06-10 15:00:00,187.92,188.08,187.63,188.08,32400.0,187.92,188.08,187.63,188.08,32400.0
2010-06-10 15:05:00,188.08,188.81,188.08,188.35,49400.0,188.08,188.81,188.08,188.35,49400.0
2010-06-10 15:10:00,188.31,188.31,187.78,187.85,13300.0,188.31,188.31,187.78,187.85,13300.0
2010-06-10 15:15:00,187.8,188.09,187.66,188.06,14700.0,187.8,188.09,187.66,188.06,14700.0
2010-06-10 15:20:00,188.05,188.1,187.87,187.9,19000.0,188.05,188.1,187.87,187.9,19000.0
2010-06-10 15:25:00,187.86,187.93,187.56,187.69,17100.0,187.86,187.93,187.56,187.69,17100.0
2010-06-10 15:30:00,187.72,187.94,187.47,187.6,18100.0,187.72,187.94,187.47,187.6,18100.0
2010-06-10 15:35:00,187.52,187.68,187.45,187.45,16000.0,187.52,187.68,187.45,187.45,16000.0
2010-06-10 15:40:00,187.43,187.67,187.3,187.6,20900.0,187.43,187.67,187.3,187.6,20900.0
2010-06-10 15:45:00,187.57,187.6,187.24,187.31,23900.0,187.57,187.6,187.24,187.31,23900.0
2010-06-10 15:50:00,187.29,187.7,187.28,187.64,31600.0,187.29,187.7,187.28,187.64,31600.0
2010-06-10 15:55:00,187.64,187.99,187.61,187.7,34200.0,187.64,187.99,187.61,187.7,34200.0
2010-06-11 09:30:00,187.62,187.62,185.78,186.77,10500.0,187.62,187.62,185.78,186.77,10500.0
2010-06-11 09:35:00,186.92,187.03,186.62,186.88,18000.0,186.92,187.03,186.62,186.88,18000.0
2010-06-11 09:40:00,186.92,187.58,186.91,187.25,11700.0,186.92,187.58,186.91,187.25,11700.0
2010-06-11 09:45:00,187.23,187.39,186.9,187.06,6500.0,187.23,187.39,186.9,187.06,6500.0
2010-06-11 09:50:00,187.05,187.31,186.96,187.29,9000.0,187.05,187.31,186.96,187.29,9000.0
2010-06-11 09:55:00,187.3,188.09,187.24,188.09,12500.0,187.3,188.09,187.24,188.09,12500.0
2010-06-11 10:00:00,188.12,188.3,188.04,188.23,7200.0,188.12,188.3,188.04,188.23,7200.0
2010-06-11 10:05:00,188.15,189.26,188.11,189.22,15700.0,188.15,189.26,188.11,189.22,15700.0
2010-06-11 10:10:00,189.22,189.81,189.21,189.72,14800.0,189.22,189.81,189.21,189.72,14800.0
2010-06-11 10:15:00,189.74,189.74,189.34,189.38,12200.0,189.74,189.74,189.34,189.38,12200.0
2010-06-11 10:20:00,189.38,189.44,188.98,189.0,7900.0,189.38,189.44,188.98,189.0,7900.0
2010-06-11 10:25:00,188.94,189.3,188.9,189.13,6500.0,188.94,189.3,188.9,189.13,6500.0
2010-06-11 10:30:00,189.12,189.12,188.9,188.94,7200.0,189.12,189.12,188.9,188.94,7200.0
2010-06-11 10:35:00,188.92,189.15,188.9,189.13,5800.0,188.92,189.15,188.9,189.13,5800.0
2010-06-11 10:40:00,189.08,189.25,188.62,188.65,12100.0,189.08,189.25,188.62,188.65,12100.0
2010-06-11 10:45:00,188.74,188.74,188.4,188.44,5700.0,188.74,188.74,188.4,188.44,5700.0
2010-06-11 10:50:00,188.43,188.46,187.22,187.29,28500.0,188.43,188.46,187.22,187.29,28500.0
2010-06-11 10:55:00,187.29,187.87,187.24,187.64,8700.0,187.29,187.87,187.24,187.64,8700.0
2010-06-11 11:00:00,187.66,187.66,187.17,187.24,13700.0,187.66,187.66,187.17,187.24,13700.0
2010-06-11 11:05:00,187.26,187.43,186.67,186.7,12400.0,187.26,187.43,186.67,186.7,12400.0
2010-06-11 11:10:00,186.74,186.89,186.51,186.81,12000.0,186.74,186.89,186.51,186.81,12000.0
2010-06-11 11:15:00,186.81,186.98,186.58,186.98,5700.0,186.81,186.98,186.58,186.98,5700.0
2010-06-11 11:20:00,187.02,187.12,186.75,186.75,6000.0,187.02,187.12,186.75,186.75,6000.0
2010-06-11 11:25:00,186.75,186.78,185.28,185.28,46200.0,186.75,186.78,185.28,185.28,46200.0
2010-06-11 11:30:00,185.33,186.52,185.21,186.5,63400.0,185.33,186.52,185.21,186.5,63400.0
2010-06-11 11:35:00,186.52,187.42,186.52,187.3,34400.0,186.52,187.42,186.52,187.3,34400.0
2010-06-11 11:40:00,187.19,187.44,186.99,187.19,7900.0,187.19,187.44,186.99,187.19,7900.0
2010-06-11 11:45:00,187.24,187.66,187.22,187.6,10700.0,187.24,187.66,187.22,187.6,10700.0
2010-06-11 11:50:00,187.66,188.29,187.66,188.07,14000.0,187.66,188.29,187.66,188.07,14000.0
2010-06-11 11:55:00,188.07,188.49,188.07,188.49,4100.0,188.07,188.49,188.07,188.49,4100.0
2010-06-11 12:00:00,188.48,188.48,188.02,188.07,6000.0,188.48,188.48,188.02,188.07,6000.0
2010-06-11 12:05:00,188.06,188.18,188.0,188.12,6600.0,188.06,188.18,188.0,188.12,6600.0
2010-06-11 12:10:00,188.1,188.21,187.99,188.21,5700.0,188.1,188.21,187.99,188.21,5700.0
2010-06-11 12:15:00,188.18,188.41,188.18,188.41,3000.0,188.18,188.41,188.18,188.41,3000.0
2010-06-11 12:20:00,188.39,188.39,188.09,188.09,2600.0,188.39,188.39,188.09,188.09,2600.0
2010-06-11 12:25:00,188.08,188.09,187.29,188.02,9000.0,188.08,188.09,187.29,188.02,9000.0
2010-06-11 12:30:00,188.01,188.05,187.65,187.74,4200.0,188.01,188.05,187.65,187.74,4200.0
2010-06-11 12:35:00,187.84,188.06,187.7,187.75,3900.0,187.84,188.06,187.7,187.75,3900.0
2010-06-11 12:40:00,187.74,187.99,187.67,187.98,3300.0,187.74,187.99,187.67,187.98,3300.0
2010-06-11 12:45:00,187.84,187.84,187.66,187.66,2200.0,187.84,187.84,187.66,187.66,2200.0
2010-06-11 12:50:00,187.65,187.79,187.5,187.67,6800.0,187.65,187.79,187.5,187.67,6800.0
2010-06-11 12:55:00,187.66,187.87,187.65,187.84,3100.0,187.66,187.87,187.65,187.84,3100.0
2010-06-11 13:00:00,187.84,187.91,187.73,187.79,2900.0,187.84,187.91,187.73,187.79,2900.0
2010-06-11 13:05:00,187.81,188.29,187.81,187.97,7200.0,187.81,188.29,187.81,187.97,7200.0
2010-06-11 13:10:00,187.89,188.12,187.89,188.12,4000.0,187.89,188.12,187.89,188.12,4000.0
2010-06-11 13:15:00,188.23,188.37,188.18,188.18,3600.0,188.23,188.37,188.18,188.18,3600.0
2010-06-11 13:20:00,188.09,188.13,188.03,188.1,3900.0,188.09,188.13,188.03,188.1,3900.0
2010-06-11 13:25:00,188.01,188.58,188.01,188.54,13200.0,188.01,188.58,188.01,188.54,13200.0
2010-06-11 13:30:00,188.57,188.67,188.47,188.52,7800.0,188.57,188.67,188.47,188.52,7800.0
2010-06-11 13:35:00,188.5,188.56,188.25,188.45,5800.0,188.5,188.56,188.25,188.45,5800.0
2010-06-11 13:40:00,188.57,188.57,188.28,188.34,4200.0,188.57,188.57,188.28,188.34,4200.0
2010-06-11 13:45:00,188.32,188.36,188.07,188.15,7200.0,188.32,188.36,188.07,188.15,7200.0
2010-06-11 13:50:00,188.19,188.19,187.86,187.9,3100.0,188.19,188.19,187.86,187.9,3100.0
2010-06-11 13:55:00,187.89,188.15,187.85,187.89,6300.0,187.89,188.15,187.85,187.89,6300.0
2010-06-11 14:00:00,187.8,188.27,187.68,188.27,5700.0,187.8,188.27,187.68,188.27,5700.0
2010-06-11 14:05:00,188.2,188.25,188.0,188.05,4500.0,188.2,188.25,188.0,188.05,4500.0
2010-06-11 14:10:00,188.05,188.05,187.55,187.55,5300.0,188.05,188.05,187.55,187.55,5300.0
2010-06-11 14:15:00,187.58,187.58,187.18,187.36,7900.0,187.58,187.58,187.18,187.36,7900.0
2010-06-11 14:20:00,187.38,187.56,187.25,187.33,10100.0,187.38,187.56,187.25,187.33,10100.0
2010-06-11 14:25:00,187.29,187.44,187.25,187.44,4900.0,187.29,187.44,187.25,187.44,4900.0
2010-06-11 14:30:00,187.47,187.62,187.43,187.5,5000.0,187.47,187.62,187.43,187.5,5000.0
2010-06-11 14:35:00,187.53,187.71,187.48,187.65,6200.0,187.53,187.71,187.48,187.65,6200.0
2010-06-11 14:40:00,187.55,187.55,187.45,187.5,3800.0,187.55,187.55,187.45,187.5,3800.0
2010-06-11 14:45:00,187.58,188.22,187.55,187.9,14400.0,187.58,188.22,187.55,187.9,14400.0
2010-06-11 14:50:00,187.77,187.92,187.7,187.7,5600.0,187.77,187.92,187.7,187.7,5600.0
2010-06-11 14:55:00,187.7,187.74,187.55,187.61,5600.0,187.7,187.74,187.55,187.61,5600.0
2010-06-11 15:00:00,187.7,187.86,187.63,187.82,4000.0,187.7,187.86,187.63,187.82,4000.0
2010-06-11 15:05:00,187.95,187.96,187.6,187.6,7800.0,187.95,187.96,187.6,187.6,7800.0
2010-06-11 15:10:00,187.56,187.74,187.49,187.74,7000.0,187.56,187.74,187.49,187.74,7000.0
2010-06-11 15:15:00,187.86,187.96,187.78,187.87,7400.0,187.86,187.96,187.78,187.87,7400.0
2010-06-11 15:20:00,187.87,188.04,187.8,188.04,7100.0,187.87,188.04,187.8,188.04,7100.0
2010-06-11 15:25:00,188.04,188.45,188.03,188.4,14500.0,188.04,188.45,188.03,188.4,14500.0
2010-06-11 15:30:00,188.39,188.49,188.33,188.41,20700.0,188.39,188.49,188.33,188.41,20700.0
2010-06-11 15:35:00,188.4,188.62,188.3,188.59,10900.0,188.4,188.62,188.3,188.59,10900.0
2010-06-11 15:40:00,188.59,189.06,188.59,189.04,24600.0,188.59,189.06,188.59,189.04,24600.0
2010-06-11 15:45:00,189.06,189.19,188.78,189.13,18800.0,189.06,189.19,188.78,189.13,18800.0
2010-06-11 15:50:00,189.13,189.37,188.97,189.35,37500.0,189.13,189.37,188.97,189.35,37500.0
2010-06-11 15:55:00,189.38,189.52,189.3,189.4,34000.0,189.38,189.52,189.3,189.4,34000.0
2010-06-14 09:30:00,190.42,191.77,190.42,191.53,9700.0,190.42,191.77,190.42,191.53,9700.0
2010-06-14 09:35:00,191.56,191.56,190.09,190.16,8400.0,191.56,191.56,190.09,190.16,8400.0
2010-06-14 09:40:00,190.16,190.39,190.14,190.38,4800.0,190.16,190.39,190.14,190.38,4800.0
2010-06-14 09:45:00,190.47,191.2,190.46,191.03,5100.0,190.47,191.2,190.46,191.03,5100.0
2010-06-14 09:50:00,191.11,191.36,191.03,191.3,6000.0,191.11,191.36,191.03,191.3,6000.0
2010-06-14 09:55:00,191.24,191.24,190.97,191.11,2100.0,191.24,191.24,190.97,191.11,2100.0
2010-06-14 10:00:00,191.21,191.68,191.21,191.6,3400.0,191.21,191.68,191.21,191.6,3400.0
2010-06-14 10:05:00,191.6,191.63,191.22,191.43,4100.0,191.6,191.63,191.22,191.43,4100.0
2010-06-14 10:10:00,191.48,192.03,191.44,191.7,8900.0,191.48,192.03,191.44,191.7,8900.0
2010-06-14 10:15:00,191.82,191.96,191.81,191.96,2600.0,191.82,191.96,191.81,191.96,2600.0
2010-06-14 10:20:00,191.92,192.31,191.73,191.73,4900.0,191.92,192.31,191.73,191.73,4900.0
2010-06-14 10:25:00,191.84,192.07,191.84,192.01,2100.0,191.84,192.07,191.84,192.01,2100.0
2010-06-14 10:30:00,192.16,192.16,191.66,191.66,4400.0,192.16,192.16,191.66,191.66,4400.0
2010-06-14 10:35:00,191.65,191.73,191.58,191.68,6700.0,191.65,191.73,191.58,191.68,6700.0
2010-06-14 10:40:00,191.57,191.75,191.57,191.74,2700.0,191.57,191.75,191.57,191.74,2700.0
2010-06-14 10:45:00,191.71,191.72,191.63,191.72,1800.0,191.71,191.72,191.63,191.72,1800.0
2010-06-14 10:50:00,191.67,191.67,191.57,191.63,1100.0,191.67,191.67,191.57,191.63,1100.0
2010-06-14 10:55:00,191.62,191.86,191.62,191.84,3400.0,191.62,191.86,191.62,191.84,3400.0
2010-06-14 11:00:00,191.85,191.85,191.65,191.75,4700.0,191.85,191.85,191.65,191.75,4700.0
2010-06-14 11:05:00,191.72,191.86,191.72,191.79,4500.0,191.72,191.86,191.72,191.79,4500.0
2010-06-14 11:10:00,191.82,191.96,191.82,191.91,2400.0,191.82,191.96,191.82,191.91,2400.0
2010-06-14 11:15:00,191.96,192.16,191.94,191.96,4800.0,191.96,192.16,191.94,191.96,4800.0
2010-06-14 11:20:00,191.99,192.31,191.96,192.12,3500.0,191.99,192.31,191.96,192.12,3500.0
2010-06-14 11:25:00,192.09,192.11,192.01,192.04,2500.0,192.09,192.11,192.01,192.04,2500.0
2010-06-14 11:30:00,192.03,192.12,192.03,192.04,2900.0,192.03,192.12,192.03,192.04,2900.0
2010-06-14 11:35:00,192.05,192.07,191.96,191.96,2100.0,192.05,192.07,191.96,191.96,2100.0
2010-06-14 11:40:00,191.99,192.09,191.99,192.06,2600.0,191.99,192.09,191.99,192.06,2600.0
2010-06-14 11:45:00,192.11,192.22,192.09,192.09,3700.0,192.11,192.22,192.09,192.09,3700.0
2010-06-14 11:50:00,192.13,192.27,192.13,192.17,2000.0,192.13,192.27,192.13,192.17,2000.0
2010-06-14 11:55:00,192.18,192.25,192.09,192.09,2600.0,192.18,192.25,192.09,192.09,2600.0
2010-06-14 12:00:00,192.09,192.27,192.09,192.1,3800.0,192.09,192.27,192.09,192.1,3800.0
2010-06-14 12:05:00,192.24,192.24,191.7,191.82,2500.0,192.24,192.24,191.7,191.82,2500.0
2010-06-14 12:10:00,191.94,191.96,191.79,191.91,2200.0,191.94,191.96,191.79,191.91,2200.0
2010-06-14 12:15:00,191.91,191.91,191.44,191.44,6600.0,191.91,191.91,191.44,191.44,6600.0
2010-06-14 12:20:00,191.48,191.66,191.48,191.6,2900.0,191.48,191.66,191.48,191.6,2900.0
2010-06-14 12:25:00,191.57,191.71,191.57,191.64,6000.0,191.57,191.71,191.57,191.64,6000.0
2010-06-14 12:30:00,191.64,191.75,191.64,191.75,1200.0,191.64,191.75,191.64,191.75,1200.0
2010-06-14 12:35:00,191.77,191.77,191.56,191.68,3000.0,191.77,191.77,191.56,191.68,3000.0
2010-06-14 12:40:00,191.63,191.98,191.62,191.97,3200.0,191.63,191.98,191.62,191.97,3200.0
2010-06-14 12:45:00,191.94,192.03,191.9,191.94,1900.0,191.94,192.03,191.9,191.94,1900.0
2010-06-14 12:50:00,191.86,191.86,191.67,191.7,2400.0,191.86,191.86,191.67,191.7,2400.0
2010-06-14 12:55:00,191.64,191.67,191.34,191.34,2400.0,191.64,191.67,191.34,191.34,2400.0
2010-06-14 13:00:00,191.39,191.52,191.39,191.44,900.0,191.39,191.52,191.39,191.44,900.0
2010-06-14 13:05:00,191.46,191.63,191.41,191.47,1100.0,191.46,191.63,191.41,191.47,1100.0
2010-06-14 13:10:00,191.57,191.63,191.49,191.49,1600.0,191.57,191.63,191.49,191.49,1600.0
2010-06-14 13:15:00,191.51,191.74,191.51,191.68,1200.0,191.51,191.74,191.51,191.68,1200.0
2010-06-14 13:20:00,191.73,192.15,191.73,192.15,2000.0,191.73,192.15,191.73,192.15,2000.0
2010-06-14 13:25:00,192.03,192.22,191.94,192.17,1700.0,192.03,192.22,191.94,192.17,1700.0
2010-06-14 13:30:00,192.14,192.14,192.04,192.06,2100.0,192.14,192.14,192.04,192.06,2100.0
2010-06-14 13:35:00,192.06,192.5,192.06,192.39,4300.0,192.06,192.5,192.06,192.39,4300.0
2010-06-14 13:40:00,192.38,192.54,192.36,192.5,6300.0,192.38,192.54,192.36,192.5,6300.0
2010-06-14 13:45:00,192.44,192.5,192.34,192.34,3600.0,192.44,192.5,192.34,192.34,3600.0
2010-06-14 13:50:00,192.31,192.31,192.12,192.23,1500.0,192.31,192.31,192.12,192.23,1500.0
2010-06-14 13:55:00,192.28,192.42,191.84,191.85,4900.0,192.28,192.42,191.84,191.85,4900.0
2010-06-14 14:00:00,191.79,191.91,191.73,191.86,4900.0,191.79,191.91,191.73,191.86,4900.0
2010-06-14 14:05:00,191.86,191.91,191.72,191.91,2700.0,191.86,191.91,191.72,191.91,2700.0
2010-06-14 14:10:00,192.3,192.32,192.15,192.18,2500.0,192.3,192.32,192.15,192.18,2500.0
2010-06-14 14:15:00,192.0,192.18,191.9,192.18,19200.0,192.0,192.18,191.9,192.18,19200.0
2010-06-14 14:20:00,192.18,192.41,191.24,191.79,41400.0,192.18,192.41,191.24,191.79,41400.0
2010-06-14 14:25:00,191.8,191.85,191.56,191.85,6700.0,191.8,191.85,191.56,191.85,6700.0
2010-06-14 14:30:00,191.85,191.85,191.22,191.41,5800.0,191.85,191.85,191.22,191.41,5800.0
2010-06-14 14:35:00,191.39,191.43,191.25,191.3,5800.0,191.39,191.43,191.25,191.3,5800.0
2010-06-14 14:40:00,191.35,191.73,191.32,191.73,4800.0,191.35,191.73,191.32,191.73,4800.0
2010-06-14 14:45:00,191.74,192.02,191.67,191.95,3700.0,191.74,192.02,191.67,191.95,3700.0
2010-06-14 14:50:00,191.95,191.95,191.71,191.86,5800.0,191.95,191.95,191.71,191.86,5800.0
2010-06-14 14:55:00,191.88,191.88,191.75,191.75,5300.0,191.88,191.88,191.75,191.75,5300.0
2010-06-14 15:00:00,191.82,191.89,191.32,191.32,4600.0,191.82,191.89,191.32,191.32,4600.0
2010-06-14 15:05:00,191.37,191.61,191.26,191.6,10200.0,191.37,191.61,191.26,191.6,10200.0
2010-06-14 15:10:00,191.58,191.79,191.49,191.54,4100.0,191.58,191.79,191.49,191.54,4100.0
2010-06-14 15:15:00,191.49,191.91,191.49,191.81,6800.0,191.49,191.91,191.49,191.81,6800.0
2010-06-14 15:20:00,191.71,191.76,191.34,191.49,4900.0,191.71,191.76,191.34,191.49,4900.0
2010-06-14 15:25:00,191.45,191.5,191.29,191.46,6700.0,191.45,191.5,191.29,191.46,6700.0
2010-06-14 15:30:00,191.48,191.48,190.88,190.91,15400.0,191.48,191.48,190.88,190.91,15400.0
2010-06-14 15:35:00,190.91,191.05,190.54,190.83,12900.0,190.91,191.05,190.54,190.83,12900.0
2010-06-14 15:40:00,190.81,191.02,190.67,190.9,20700.0,190.81,191.02,190.67,190.9,20700.0
2010-06-14 15:45:00,190.89,191.11,190.66,190.88,20600.0,190.89,191.11,190.66,190.88,20600.0
2010-06-14 15:50:00,190.89,190.89,190.3,190.49,22500.0,190.89,190.89,190.3,190.49,22500.0
2010-06-14 15:55:00,190.63,190.87,190.62,190.76,26600.0,190.63,190.87,190.62,190.76,26600.0
2010-06-15 09:30:00,191.5,191.86,190.68,190.91,10800.0,191.5,191.86,190.68,190.91,10800.0
2010-06-15 09:35:00,190.43,191.33,190.43,191.27,2500.0,190.43,191.33,190.43,191.27,2500.0
2010-06-15 09:40:00,191.09,191.62,190.98,191.34,1900.0,191.09,191.62,190.98,191.34,1900.0
2010-06-15 09:45:00,191.26,191.59,191.24,191.32,4400.0,191.26,191.59,191.24,191.32,4400.0
2010-06-15 09:50:00,191.3,191.46,191.06,191.39,19100.0,191.3,191.46,191.06,191.39,19100.0
2010-06-15 09:55:00,191.33,191.42,191.24,191.28,4200.0,191.33,191.42,191.24,191.28,4200.0
2010-06-15 10:00:00,191.14,191.14,190.22,190.42,7600.0,191.14,191.14,190.22,190.42,7600.0
2010-06-15 10:05:00,190.45,190.76,190.32,190.53,8000.0,190.45,190.76,190.32,190.53,8000.0
2010-06-15 10:10:00,190.53,190.8,190.29,190.41,7100.0,190.53,190.8,190.29,190.41,7100.0
2010-06-15 10:15:00,190.4,190.63,190.38,190.59,7400.0,190.4,190.63,190.38,190.59,7400.0
2010-06-15 10:20:00,190.68,190.9,190.68,190.8,1500.0,190.68,190.9,190.68,190.8,1500.0
2010-06-15 10:25:00,190.86,191.14,190.65,190.65,7700.0,190.86,191.14,190.65,190.65,7700.0
2010-06-15 10:30:00,190.59,190.85,190.59,190.77,2200.0,190.59,190.85,190.59,190.77,2200.0
2010-06-15 10:35:00,190.77,191.07,190.76,190.88,8900.0,190.77,191.07,190.76,190.88,8900.0
2010-06-15 10:40:00,190.82,190.96,190.75,190.96,4800.0,190.82,190.96,190.75,190.96,4800.0
2010-06-15 10:45:00,190.95,191.12,190.77,191.12,8300.0,190.95,191.12,190.77,191.12,8300.0
2010-06-15 10:50:00,191.04,191.41,191.02,191.41,4400.0,191.04,191.41,191.02,191.41,4400.0
2010-06-15 10:55:00,191.32,191.41,191.25,191.27,4400.0,191.32,191.41,191.25,191.27,4400.0
2010-06-15 11:00:00,191.38,191.5,191.12,191.22,12400.0,191.38,191.5,191.12,191.22,12400.0
2010-06-15 11:05:00,191.23,191.46,191.22,191.45,3900.0,191.23,191.46,191.22,191.45,3900.0
2010-06-15 11:10:00,191.48,191.54,191.34,191.38,3900.0,191.48,191.54,191.34,191.38,3900.0
2010-06-15 11:15:00,191.36,191.59,191.32,191.59,6100.0,191.36,191.59,191.32,191.59,6100.0
2010-06-15 11:20:00,191.59,191.66,191.4,191.53,5900.0,191.59,191.66,191.4,191.53,5900.0
2010-06-15 11:25:00,191.6,191.72,191.54,191.56,4000.0,191.6,191.72,191.54,191.56,4000.0
2010-06-15 11:30:00,191.6,191.6,191.37,191.47,11000.0,191.6,191.6,191.37,191.47,11000.0
2010-06-15 11:35:00,191.47,191.63,191.46,191.5,6300.0,191.47,191.63,191.46,191.5,6300.0
2010-06-15 11:40:00,191.55,191.61,190.92,191.09,35900.0,191.55,191.61,190.92,191.09,35900.0
2010-06-15 11:45:00,191.04,192.28,190.95,192.28,25700.0,191.04,192.28,190.95,192.28,25700.0
2010-06-15 11:50:00,192.25,192.94,192.19,192.59,14400.0,192.25,192.94,192.19,192.59,14400.0
2010-06-15 11:55:00,192.55,192.62,192.35,192.56,4500.0,192.55,192.62,192.35,192.56,4500.0
2010-06-15 12:00:00,192.55,192.66,192.49,192.6,5800.0,192.55,192.66,192.49,192.6,5800.0
2010-06-15 12:05:00,192.79,192.92,192.58,192.58,7100.0,192.79,192.92,192.58,192.58,7100.0
2010-06-15 12:10:00,192.58,192.58,192.12,192.24,9300.0,192.58,192.58,192.12,192.24,9300.0
2010-06-15 12:15:00,192.24,192.24,192.13,192.16,4300.0,192.24,192.24,192.13,192.16,4300.0
2010-06-15 12:20:00,192.18,192.27,192.17,192.23,7000.0,192.18,192.27,192.17,192.23,7000.0
2010-06-15 12:25:00,192.26,192.28,191.98,192.03,7700.0,192.26,192.28,191.98,192.03,7700.0
2010-06-15 12:30:00,192.04,192.08,191.84,192.08,12200.0,192.04,192.08,191.84,192.08,12200.0
2010-06-15 12:35:00,192.15,192.16,191.96,192.04,3600.0,192.15,192.16,191.96,192.04,3600.0
2010-06-15 12:40:00,191.97,192.22,191.8,192.22,3500.0,191.97,192.22,191.8,192.22,3500.0
2010-06-15 12:45:00,192.12,192.2,192.07,192.1,2400.0,192.12,192.2,192.07,192.1,2400.0
2010-06-15 12:50:00,192.18,192.25,192.18,192.22,3400.0,192.18,192.25,192.18,192.22,3400.0
2010-06-15 12:55:00,192.3,192.36,192.22,192.32,3200.0,192.3,192.36,192.22,192.32,3200.0
2010-06-15 13:00:00,192.44,192.54,192.32,192.34,6200.0,192.44,192.54,192.32,192.34,6200.0
2010-06-15 13:05:00,192.35,192.35,192.06,192.11,4000.0,192.35,192.35,192.06,192.11,4000.0
2010-06-15 13:10:00,192.09,192.18,192.04,192.08,14800.0,192.09,192.18,192.04,192.08,14800.0
2010-06-15 13:15:00,192.17,192.88,192.15,192.88,6000.0,192.17,192.88,192.15,192.88,6000.0
2010-06-15 13:20:00,192.8,192.9,192.77,192.9,2100.0,192.8,192.9,192.77,192.9,2100.0
2010-06-15 13:25:00,192.9,193.0,192.86,192.9,8500.0,192.9,193.0,192.86,192.9,8500.0
2010-06-15 13:30:00,192.97,192.99,192.9,192.95,2200.0,192.97,192.99,192.9,192.95,2200.0
2010-06-15 13:35:00,192.91,193.15,192.91,193.15,20100.0,192.91,193.15,192.91,193.15,20100.0
2010-06-15 13:40:00,193.05,193.15,193.05,193.15,4200.0,193.05,193.15,193.05,193.15,4200.0
2010-06-15 13:45:00,193.12,193.2,193.05,193.2,6900.0,193.12,193.2,193.05,193.2,6900.0
2010-06-15 13:50:00,193.2,193.2,193.15,193.19,2900.0,193.2,193.2,193.15,193.19,2900.0
2010-06-15 13:55:00,193.16,193.2,193.13,193.19,7500.0,193.16,193.2,193.13,193.19,7500.0
2010-06-15 14:00:00,193.2,193.27,193.2,193.27,8000.0,193.2,193.27,193.2,193.27,8000.0
2010-06-15 14:05:00,193.2,193.3,193.2,193.3,3400.0,193.2,193.3,193.2,193.3,3400.0
2010-06-15 14:10:00,193.28,193.35,193.25,193.33,7900.0,193.28,193.35,193.25,193.33,7900.0
2010-06-15 14:15:00,193.35,193.6,193.33,193.6,27900.0,193.35,193.6,193.33,193.6,27900.0
2010-06-15 14:20:00,193.61,193.7,193.51,193.55,8900.0,193.61,193.7,193.51,193.55,8900.0
2010-06-15 14:25:00,193.55,193.68,193.55,193.63,1300.0,193.55,193.68,193.55,193.63,1300.0
2010-06-15 14:30:00,193.57,193.57,193.35,193.37,4200.0,193.57,193.57,193.35,193.37,4200.0
2010-06-15 14:35:00,193.3,193.39,193.19,193.25,1800.0,193.3,193.39,193.19,193.25,1800.0
2010-06-15 14:40:00,193.04,193.17,193.04,193.13,3200.0,193.04,193.17,193.04,193.13,3200.0
2010-06-15 14:45:00,193.13,193.18,192.91,193.13,3900.0,193.13,193.18,192.91,193.13,3900.0
2010-06-15 14:50:00,193.12,193.27,193.12,193.2,1900.0,193.12,193.27,193.12,193.2,1900.0
2010-06-15 14:55:00,193.25,193.25,193.12,193.12,1100.0,193.25,193.25,193.12,193.12,1100.0
2010-06-15 15:00:00,193.15,193.18,192.96,192.97,4200.0,193.15,193.18,192.96,192.97,4200.0
2010-06-15 15:05:00,192.95,193.28,192.95,193.23,7200.0,192.95,193.28,192.95,193.23,7200.0
2010-06-15 15:10:00,193.22,193.24,193.14,193.2,4700.0,193.22,193.24,193.14,193.2,4700.0
2010-06-15 15:15:00,193.21,193.58,193.21,193.44,11100.0,193.21,193.58,193.21,193.44,11100.0
2010-06-15 15:20:00,193.48,193.69,193.41,193.66,5200.0,193.48,193.69,193.41,193.66,5200.0
2010-06-15 15:25:00,193.71,193.73,193.53,193.56,9100.0,193.71,193.73,193.53,193.56,9100.0
2010-06-15 15:30:00,193.56,193.56,193.35,193.38,8300.0,193.56,193.56,193.35,193.38,8300.0
2010-06-15 15:35:00,193.38,193.75,193.38,193.58,11800.0,193.38,193.75,193.38,193.58,11800.0
2010-06-15 15:40:00,193.68,193.75,193.52,193.56,10200.0,193.68,193.75,193.52,193.56,10200.0
2010-06-15 15:45:00,193.59,193.81,193.48,193.81,23600.0,193.59,193.81,193.48,193.81,23600.0
2010-06-15 15:50:00,193.8,194.05,193.8,194.05,35400.0,193.8,194.05,193.8,194.05,35400.0
2010-06-15 15:55:00,194.04,194.27,193.91,194.22,50800.0,194.04,194.27,193.91,194.22,50800.0
2010-06-16 09:30:00,193.92,194.9,193.91,194.65,32700.0,193.92,194.9,193.91,194.65,32700.0
2010-06-16 09:35:00,194.88,195.2,194.69,195.09,54400.0,194.88,195.2,194.69,195.09,54400.0
2010-06-16 09:40:00,195.19,195.25,194.97,195.09,6400.0,195.19,195.25,194.97,195.09,6400.0
2010-06-16 09:45:00,195.17,195.35,195.1,195.22,21200.0,195.17,195.35,195.1,195.22,21200.0
2010-06-16 09:50:00,195.2,195.23,194.8,195.14,8700.0,195.2,195.23,194.8,195.14,8700.0
2010-06-16 09:55:00,195.14,195.65,195.09,195.65,15500.0,195.14,195.65,195.09,195.65,15500.0
2010-06-16 10:00:00,195.59,195.64,194.74,194.91,26800.0,195.59,195.64,194.74,194.91,26800.0
2010-06-16 10:05:00,194.88,195.05,194.64,194.64,6300.0,194.88,195.05,194.64,194.64,6300.0
2010-06-16 10:10:00,194.69,195.08,194.67,195.0,1900.0,194.69,195.08,194.67,195.0,1900.0
2010-06-16 10:15:00,195.01,195.25,194.43,194.43,6800.0,195.01,195.25,194.43,194.43,6800.0
2010-06-16 10:20:00,194.48,194.61,194.13,194.27,3200.0,194.48,194.61,194.13,194.27,3200.0
2010-06-16 10:25:00,194.27,194.36,193.96,194.36,8200.0,194.27,194.36,193.96,194.36,8200.0
2010-06-16 10:30:00,194.19,194.43,194.19,194.43,4600.0,194.19,194.43,194.19,194.43,4600.0
2010-06-16 10:35:00,194.45,194.61,194.44,194.47,2200.0,194.45,194.61,194.44,194.47,2200.0
2010-06-16 10:40:00,194.59,194.63,194.48,194.48,2900.0,194.59,194.63,194.48,194.48,2900.0
2010-06-16 10:45:00,194.55,194.69,194.5,194.69,3300.0,194.55,194.69,194.5,194.69,3300.0
2010-06-16 10:50:00,194.6,194.91,194.6,194.9,2100.0,194.6,194.91,194.6,194.9,2100.0
2010-06-16 10:55:00,194.86,195.07,194.86,194.97,2400.0,194.86,195.07,194.86,194.97,2400.0
2010-06-16 11:00:00,195.01,195.08,194.68,194.73,3400.0,195.01,195.08,194.68,194.73,3400.0
2010-06-16 11:05:00,194.82,195.8,194.75,195.4,11900.0,194.82,195.8,194.75,195.4,11900.0
2010-06-16 11:10:00,195.42,195.65,195.42,195.59,4100.0,195.42,195.65,195.42,195.59,4100.0
2010-06-16 11:15:00,195.65,195.86,195.58,195.75,9300.0,195.65,195.86,195.58,195.75,9300.0
2010-06-16 11:20:00,195.72,195.79,195.36,195.65,6600.0,195.72,195.79,195.36,195.65,6600.0
2010-06-16 11:25:00,195.67,195.8,195.59,195.62,3700.0,195.67,195.8,195.59,195.62,3700.0
2010-06-16 11:30:00,195.7,195.74,195.46,195.46,4700.0,195.7,195.74,195.46,195.46,4700.0
2010-06-16 11:35:00,195.53,195.69,195.43,195.69,3000.0,195.53,195.69,195.43,195.69,3000.0
2010-06-16 11:40:00,195.65,195.7,195.58,195.68,2400.0,195.65,195.7,195.58,195.68,2400.0
2010-06-16 11:45:00,195.68,195.73,195.42,195.42,3500.0,195.68,195.73,195.42,195.42,3500.0
2010-06-16 11:50:00,195.51,195.51,195.4,195.42,1500.0,195.51,195.51,195.4,195.42,1500.0
2010-06-16 11:55:00,195.41,195.42,195.29,195.35,1900.0,195.41,195.42,195.29,195.35,1900.0
2010-06-16 12:00:00,195.4,195.73,195.4,195.67,3700.0,195.4,195.73,195.4,195.67,3700.0
2010-06-16 12:05:00,195.66,195.72,195.6,195.69,3300.0,195.66,195.72,195.6,195.69,3300.0
2010-06-16 12:10:00,195.68,195.72,195.49,195.54,2100.0,195.68,195.72,195.49,195.54,2100.0
2010-06-16 12:15:00,195.61,195.92,195.61,195.89,8300.0,195.61,195.92,195.61,195.89,8300.0
2010-06-16 12:20:00,195.89,196.15,195.89,196.07,13300.0,195.89,196.15,195.89,196.07,13300.0
2010-06-16 12:25:00,196.07,196.09,195.96,195.97,3400.0,196.07,196.09,195.96,195.97,3400.0
2010-06-16 12:30:00,196.02,196.02,195.64,195.65,6500.0,196.02,196.02,195.64,195.65,6500.0
2010-06-16 12:35:00,195.66,195.74,195.55,195.55,6100.0,195.66,195.74,195.55,195.55,6100.0
2010-06-16 12:40:00,195.54,195.57,195.39,195.57,2300.0,195.54,195.57,195.39,195.57,2300.0
2010-06-16 12:45:00,195.56,195.67,195.55,195.55,2700.0,195.56,195.67,195.55,195.55,2700.0
2010-06-16 12:50:00,195.58,195.72,195.53,195.72,2600.0,195.58,195.72,195.53,195.72,2600.0
2010-06-16 12:55:00,195.77,195.78,195.69,195.75,500.0,195.77,195.78,195.69,195.75,500.0
2010-06-16 13:00:00,195.69,195.76,195.62,195.71,3300.0,195.69,195.76,195.62,195.71,3300.0
2010-06-16 13:05:00,195.77,195.93,195.72,195.89,3600.0,195.77,195.93,195.72,195.89,3600.0
2010-06-16 13:10:00,195.92,196.09,195.88,195.93,3900.0,195.92,196.09,195.88,195.93,3900.0
2010-06-16 13:15:00,196.0,196.0,195.83,195.84,2300.0,196.0,196.0,195.83,195.84,2300.0
2010-06-16 13:20:00,195.87,196.02,195.87,195.94,2300.0,195.87,196.02,195.87,195.94,2300.0
2010-06-16 13:25:00,195.97,196.02,195.9,195.9,1700.0,195.97,196.02,195.9,195.9,1700.0
2010-06-16 13:30:00,195.93,195.98,195.76,195.88,2400.0,195.93,195.98,195.76,195.88,2400.0
2010-06-16 13:35:00,195.88,196.05,195.88,196.05,2600.0,195.88,196.05,195.88,196.05,2600.0
2010-06-16 13:40:00,196.05,196.08,195.98,196.02,4900.0,196.05,196.08,195.98,196.02,4900.0
2010-06-16 13:45:00,196.02,196.08,195.93,196.04,3000.0,196.02,196.08,195.93,196.04,3000.0
2010-06-16 13:50:00,196.03,196.3,196.03,196.29,4700.0,196.03,196.3,196.03,196.29,4700.0
2010-06-16 13:55:00,196.26,196.43,196.2,196.29,8700.0,196.26,196.43,196.2,196.29,8700.0
2010-06-16 14:00:00,196.38,196.49,196.31,196.39,6100.0,196.38,196.49,196.31,196.39,6100.0
2010-06-16 14:05:00,196.33,196.37,196.2,196.3,5800.0,196.33,196.37,196.2,196.3,5800.0
2010-06-16 14:10:00,196.33,196.42,196.01,196.02,4400.0,196.33,196.42,196.01,196.02,4400.0
2010-06-16 14:15:00,196.02,196.08,196.02,196.05,3300.0,196.02,196.08,196.02,196.05,3300.0
2010-06-16 14:20:00,196.08,196.09,195.81,195.93,6400.0,196.08,196.09,195.81,195.93,6400.0
2010-06-16 14:25:00,195.99,196.1,195.9,195.96,4800.0,195.99,196.1,195.9,195.96,4800.0
2010-06-16 14:30:00,195.96,196.11,195.9,195.96,5000.0,195.96,196.11,195.9,195.96,5000.0
2010-06-16 14:35:00,195.97,196.08,195.8,195.91,3800.0,195.97,196.08,195.8,195.91,3800.0
2010-06-16 14:40:00,195.84,196.11,195.74,196.11,4100.0,195.84,196.11,195.74,196.11,4100.0
2010-06-16 14:45:00,195.99,196.12,195.9,196.0,2800.0,195.99,196.12,195.9,196.0,2800.0
2010-06-16 14:50:00,196.08,196.12,195.86,195.89,6400.0,196.08,196.12,195.86,195.89,6400.0
2010-06-16 14:55:00,196.05,196.09,195.59,195.63,6800.0,196.05,196.09,195.59,195.63,6800.0
2010-06-16 15:00:00,195.55,195.55,195.3,195.3,4400.0,195.55,195.55,195.3,195.3,4400.0
2010-06-16 15:05:00,195.41,195.79,195.38,195.62,6800.0,195.41,195.79,195.38,195.62,6800.0
2010-06-16 15:10:00,195.65,195.81,195.62,195.68,5500.0,195.65,195.81,195.62,195.68,5500.0
2010-06-16 15:15:00,195.66,195.66,195.32,195.32,6900.0,195.66,195.66,195.32,195.32,6900.0
2010-06-16 15:20:00,195.32,195.47,195.18,195.2,5600.0,195.32,195.47,195.18,195.2,5600.0
2010-06-16 15:25:00,195.27,195.42,195.14,195.14,3200.0,195.27,195.42,195.14,195.14,3200.0
2010-06-16 15:30:00,195.24,195.31,195.08,195.28,8100.0,195.24,195.31,195.08,195.28,8100.0
2010-06-16 15:35:00,195.24,195.57,195.2,195.52,12800.0,195.24,195.57,195.2,195.52,12800.0
2010-06-16 15:40:00,195.52,195.71,195.47,195.56,17400.0,195.52,195.71,195.47,195.56,17400.0
2010-06-16 15:45:00,195.54,195.79,195.47,195.68,21800.0,195.54,195.79,195.47,195.68,21800.0
2010-06-16 15:50:00,195.67,195.67,195.24,195.25,35700.0,195.67,195.67,195.24,195.25,35700.0
2010-06-16 15:55:00,195.22,195.49,195.22,195.42,29100.0,195.22,195.49,195.22,195.42,29100.0
2010-06-17 09:30:00,194.91,196.06,194.91,195.17,6600.0,194.91,196.06,194.91,195.17,6600.0
2010-06-17 09:35:00,195.17,195.64,195.05,195.54,8600.0,195.17,195.64,195.05,195.54,8600.0
2010-06-17 09:40:00,195.33,195.43,194.39,194.68,17600.0,195.33,195.43,194.39,194.68,17600.0
2010-06-17 09:45:00,194.5,194.68,194.37,194.65,5500.0,194.5,194.68,194.37,194.65,5500.0
2010-06-17 09:50:00,194.62,194.77,194.41,194.74,5100.0,194.62,194.77,194.41,194.74,5100.0
2010-06-17 09:55:00,194.72,195.03,194.62,194.83,5000.0,194.72,195.03,194.62,194.83,5000.0
2010-06-17 10:00:00,194.83,194.9,193.84,194.04,8900.0,194.83,194.9,193.84,194.04,8900.0
2010-06-17 10:05:00,194.1,194.42,194.1,194.18,5300.0,194.1,194.42,194.1,194.18,5300.0
2010-06-17 10:10:00,194.13,194.4,193.65,193.65,7200.0,194.13,194.4,193.65,193.65,7200.0
2010-06-17 10:15:00,193.68,193.95,193.65,193.79,3700.0,193.68,193.95,193.65,193.79,3700.0
2010-06-17 10:20:00,193.82,194.38,193.82,194.32,3200.0,193.82,194.38,193.82,194.32,3200.0
2010-06-17 10:25:00,194.34,194.34,193.95,194.07,3800.0,194.34,194.34,193.95,194.07,3800.0
2010-06-17 10:30:00,194.13,194.15,193.81,194.0,4100.0,194.13,194.15,193.81,194.0,4100.0
2010-06-17 10:35:00,193.9,194.0,193.66,194.0,4600.0,193.9,194.0,193.66,194.0,4600.0
2010-06-17 10:40:00,194.0,194.02,193.81,193.99,3400.0,194.0,194.02,193.81,193.99,3400.0
2010-06-17 10:45:00,193.99,193.99,193.72,193.88,10200.0,193.99,193.99,193.72,193.88,10200.0
2010-06-17 10:50:00,193.99,194.18,193.99,194.08,12600.0,193.99,194.18,193.99,194.08,12600.0
2010-06-17 10:55:00,194.08,194.15,193.93,194.02,9000.0,194.08,194.15,193.93,194.02,9000.0
2010-06-17 11:00:00,193.99,194.24,193.91,194.18,4800.0,193.99,194.24,193.91,194.18,4800.0
2010-06-17 11:05:00,194.16,194.3,193.96,194.08,3600.0,194.16,194.3,193.96,194.08,3600.0
2010-06-17 11:10:00,194.13,194.22,193.87,193.92,9500.0,194.13,194.22,193.87,193.92,9500.0
2010-06-17 11:15:00,193.88,193.92,193.39,193.44,6500.0,193.88,193.92,193.39,193.44,6500.0
2010-06-17 11:20:00,193.5,193.67,193.5,193.64,2600.0,193.5,193.67,193.5,193.64,2600.0
2010-06-17 11:25:00,193.71,193.96,193.71,193.84,3300.0,193.71,193.96,193.71,193.84,3300.0
2010-06-17 11:30:00,193.88,194.15,193.88,194.13,3600.0,193.88,194.15,193.88,194.13,3600.0
2010-06-17 11:35:00,194.13,194.38,194.13,194.34,3100.0,194.13,194.38,194.13,194.34,3100.0
2010-06-17 11:40:00,194.36,194.37,194.06,194.1,3300.0,194.36,194.37,194.06,194.1,3300.0
2010-06-17 11:45:00,194.07,194.34,193.81,194.31,3800.0,194.07,194.34,193.81,194.31,3800.0
2010-06-17 11:50:00,194.32,194.35,194.24,194.31,3000.0,194.32,194.35,194.24,194.31,3000.0
2010-06-17 11:55:00,194.3,194.3,194.13,194.24,4100.0,194.3,194.3,194.13,194.24,4100.0
2010-06-17 12:00:00,194.16,194.19,193.88,193.95,4200.0,194.16,194.19,193.88,193.95,4200.0
2010-06-17 12:05:00,193.98,194.07,193.97,194.07,1700.0,193.98,194.07,193.97,194.07,1700.0
2010-06-17 12:10:00,194.07,194.08,193.96,194.0,3500.0,194.07,194.08,193.96,194.0,3500.0
2010-06-17 12:15:00,194.0,194.05,193.71,193.75,3900.0,194.0,194.05,193.71,193.75,3900.0
2010-06-17 12:20:00,193.76,193.96,193.76,193.95,4200.0,193.76,193.96,193.76,193.95,4200.0
2010-06-17 12:25:00,193.95,193.95,193.38,193.51,6400.0,193.95,193.95,193.38,193.51,6400.0
2010-06-17 12:30:00,193.57,193.57,193.42,193.49,4700.0,193.57,193.57,193.42,193.49,4700.0
2010-06-17 12:35:00,193.49,193.49,193.29,193.44,2400.0,193.49,193.49,193.29,193.44,2400.0
2010-06-17 12:40:00,193.45,193.49,193.45,193.46,1700.0,193.45,193.49,193.45,193.46,1700.0
2010-06-17 12:45:00,193.38,193.41,193.19,193.3,2600.0,193.38,193.41,193.19,193.3,2600.0
2010-06-17 12:50:00,193.42,193.73,193.42,193.53,3800.0,193.42,193.73,193.42,193.53,3800.0
2010-06-17 12:55:00,193.53,193.6,193.48,193.6,1700.0,193.53,193.6,193.48,193.6,1700.0
2010-06-17 13:00:00,193.63,193.65,193.44,193.44,2100.0,193.63,193.65,193.44,193.44,2100.0
2010-06-17 13:05:00,193.5,193.66,193.5,193.59,1200.0,193.5,193.66,193.5,193.59,1200.0
2010-06-17 13:10:00,193.65,193.93,193.65,193.9,2900.0,193.65,193.93,193.65,193.9,2900.0
2010-06-17 13:15:00,193.9,194.02,193.83,193.92,1300.0,193.9,194.02,193.83,193.92,1300.0
2010-06-17 13:20:00,193.92,194.1,193.87,193.98,1600.0,193.92,194.1,193.87,193.98,1600.0
2010-06-17 13:25:00,193.98,194.0,193.6,193.69,1900.0,193.98,194.0,193.6,193.69,1900.0
2010-06-17 13:30:00,193.76,193.99,193.76,193.93,2600.0,193.76,193.99,193.76,193.93,2600.0
2010-06-17 13:35:00,193.95,193.97,193.89,193.96,1800.0,193.95,193.97,193.89,193.96,1800.0
2010-06-17 13:40:00,193.99,194.09,193.97,194.09,1700.0,193.99,194.09,193.97,194.09,1700.0
2010-06-17 13:45:00,194.03,194.1,193.88,194.1,2100.0,194.03,194.1,193.88,194.1,2100.0
2010-06-17 13:50:00,194.08,194.21,194.06,194.21,2200.0,194.08,194.21,194.06,194.21,2200.0
2010-06-17 13:55:00,194.26,194.55,194.22,194.55,2800.0,194.26,194.55,194.22,194.55,2800.0
2010-06-17 14:00:00,194.5,194.56,194.44,194.56,1700.0,194.5,194.56,194.44,194.56,1700.0
2010-06-17 14:05:00,194.71,194.71,194.45,194.47,3000.0,194.71,194.71,194.45,194.47,3000.0
2010-06-17 14:10:00,194.48,194.54,194.35,194.41,3300.0,194.48,194.54,194.35,194.41,3300.0
2010-06-17 14:15:00,194.41,194.44,194.36,194.39,2100.0,194.41,194.44,194.36,194.39,2100.0
2010-06-17 14:20:00,194.44,194.46,194.44,194.46,700.0,194.44,194.46,194.44,194.46,700.0
2010-06-17 14:25:00,194.51,194.52,194.27,194.34,6600.0,194.51,194.52,194.27,194.34,6600.0
2010-06-17 14:30:00,194.22,194.51,194.22,194.41,4600.0,194.22,194.51,194.22,194.41,4600.0
2010-06-17 14:35:00,194.43,194.65,194.43,194.59,2800.0,194.43,194.65,194.43,194.59,2800.0
2010-06-17 14:40:00,194.62,194.65,193.87,193.87,5100.0,194.62,194.65,193.87,193.87,5100.0
2010-06-17 14:45:00,193.89,194.3,193.89,194.12,5600.0,193.89,194.3,193.89,194.12,5600.0
2010-06-17 14:50:00,194.15,194.3,194.15,194.26,5400.0,194.15,194.3,194.15,194.26,5400.0
2010-06-17 14:55:00,194.27,194.47,194.27,194.39,2700.0,194.27,194.47,194.27,194.39,2700.0
2010-06-17 15:00:00,194.32,194.38,193.89,193.98,9500.0,194.32,194.38,193.89,193.98,9500.0
2010-06-17 15:05:00,193.98,194.22,193.97,194.18,5700.0,193.98,194.22,193.97,194.18,5700.0
2010-06-17 15:10:00,194.18,194.33,194.03,194.03,9100.0,194.18,194.33,194.03,194.03,9100.0
2010-06-17 15:15:00,194.01,194.16,194.0,194.15,10000.0,194.01,194.16,194.0,194.15,10000.0
2010-06-17 15:20:00,194.15,194.22,193.9,194.11,15800.0,194.15,194.22,193.9,194.11,15800.0
2010-06-17 15:25:00,194.12,194.27,193.93,194.1,9100.0,194.12,194.27,193.93,194.1,9100.0
2010-06-17 15:30:00,194.09,194.6,194.01,194.5,16000.0,194.09,194.6,194.01,194.5,16000.0
2010-06-17 15:35:00,194.51,194.66,194.21,194.59,11600.0,194.51,194.66,194.21,194.59,11600.0
2010-06-17 15:40:00,194.59,194.76,194.41,194.55,11700.0,194.59,194.76,194.41,194.55,11700.0
2010-06-17 15:45:00,194.51,194.97,194.51,194.97,20500.0,194.51,194.97,194.51,194.97,20500.0
2010-06-17 15:50:00,195.0,195.13,194.9,195.02,18200.0,195.0,195.13,194.9,195.02,18200.0
2010-06-17 15:55:00,195.02,195.23,195.01,195.03,25900.0,195.02,195.23,195.01,195.03,25900.0
2010-06-18 09:30:00,195.64,195.96,194.96,195.94,44400.0,195.64,195.96,194.96,195.94,44400.0
2010-06-18 09:35:00,195.95,196.55,195.95,196.39,5500.0,195.95,196.55,195.95,196.39,5500.0
2010-06-18 09:40:00,196.53,196.55,195.99,196.13,4800.0,196.53,196.55,195.99,196.13,4800.0
2010-06-18 09:45:00,196.1,196.3,196.1,196.17,6400.0,196.1,196.3,196.1,196.17,6400.0
2010-06-18 09:50:00,196.22,196.22,195.75,195.94,9100.0,196.22,196.22,195.75,195.94,9100.0
2010-06-18 09:55:00,195.91,196.0,195.62,195.82,7800.0,195.91,196.0,195.62,195.82,7800.0
2010-06-18 10:00:00,195.83,196.22,195.83,196.14,4100.0,195.83,196.22,195.83,196.14,4100.0
2010-06-18 10:05:00,196.18,196.37,196.16,196.37,6600.0,196.18,196.37,196.16,196.37,6600.0
2010-06-18 10:10:00,196.37,196.55,196.37,196.37,5800.0,196.37,196.55,196.37,196.37,5800.0
2010-06-18 10:15:00,196.29,196.49,196.26,196.33,4000.0,196.29,196.49,196.26,196.33,4000.0
2010-06-18 10:20:00,196.29,196.42,196.25,196.38,7200.0,196.29,196.42,196.25,196.38,7200.0
2010-06-18 10:25:00,196.3,196.5,196.29,196.31,6600.0,196.3,196.5,196.29,196.31,6600.0
2010-06-18 10:30:00,196.37,196.75,196.37,196.69,8100.0,196.37,196.75,196.37,196.69,8100.0
2010-06-18 10:35:00,196.69,196.7,196.47,196.47,2400.0,196.69,196.7,196.47,196.47,2400.0
2010-06-18 10:40:00,196.44,196.52,196.02,196.2,12800.0,196.44,196.52,196.02,196.2,12800.0
2010-06-18 10:45:00,196.17,196.3,196.09,196.27,4600.0,196.17,196.3,196.09,196.27,4600.0
2010-06-18 10:50:00,196.35,196.65,196.34,196.57,2300.0,196.35,196.65,196.34,196.57,2300.0
2010-06-18 10:55:00,196.56,196.7,196.51,196.51,4300.0,196.56,196.7,196.51,196.51,4300.0
2010-06-18 11:00:00,196.46,196.65,196.4,196.56,4900.0,196.46,196.65,196.4,196.56,4900.0
2010-06-18 11:05:00,196.57,196.65,196.49,196.56,3200.0,196.57,196.65,196.49,196.56,3200.0
2010-06-18 11:10:00,196.6,196.64,196.53,196.53,1900.0,196.6,196.64,196.53,196.53,1900.0
2010-06-18 11:15:00,196.53,196.55,196.38,196.38,1800.0,196.53,196.55,196.38,196.38,1800.0
2010-06-18 11:20:00,196.46,196.46,196.32,196.4,2600.0,196.46,196.46,196.32,196.4,2600.0
2010-06-18 11:25:00,196.4,196.45,196.23,196.33,2200.0,196.4,196.45,196.23,196.33,2200.0
2010-06-18 11:30:00,196.35,196.41,196.26,196.26,2400.0,196.35,196.41,196.26,196.26,2400.0
2010-06-18 11:35:00,196.28,196.41,196.07,196.18,4400.0,196.28,196.41,196.07,196.18,4400.0
2010-06-18 11:40:00,196.13,196.16,195.85,195.92,6300.0,196.13,196.16,195.85,195.92,6300.0
2010-06-18 11:45:00,195.86,196.04,195.86,196.01,6600.0,195.86,196.04,195.86,196.01,6600.0
2010-06-18 11:50:00,196.02,196.25,196.0,196.2,3600.0,196.02,196.25,196.0,196.2,3600.0
2010-06-18 11:55:00,196.17,196.45,196.17,196.29,3700.0,196.17,196.45,196.17,196.29,3700.0
2010-06-18 12:00:00,196.34,196.75,196.34,196.51,4200.0,196.34,196.75,196.34,196.51,4200.0
2010-06-18 12:05:00,196.51,196.51,196.08,196.08,4200.0,196.51,196.51,196.08,196.08,4200.0
2010-06-18 12:10:00,196.17,196.38,196.17,196.25,3100.0,196.17,196.38,196.17,196.25,3100.0
2010-06-18 12:15:00,196.27,196.27,196.12,196.21,2100.0,196.27,196.27,196.12,196.21,2100.0
2010-06-18 12:20:00,196.2,196.2,195.52,195.61,5400.0,196.2,196.2,195.52,195.61,5400.0
2010-06-18 12:25:00,195.58,195.59,195.31,195.42,3200.0,195.58,195.59,195.31,195.42,3200.0
2010-06-18 12:30:00,195.46,195.64,195.25,195.55,5100.0,195.46,195.64,195.25,195.55,5100.0
2010-06-18 12:35:00,195.55,195.69,195.42,195.46,7000.0,195.55,195.69,195.42,195.46,7000.0
2010-06-18 12:40:00,195.5,195.52,195.24,195.3,3000.0,195.5,195.52,195.24,195.3,3000.0
2010-06-18 12:45:00,195.37,195.57,195.36,195.57,1600.0,195.37,195.57,195.36,195.57,1600.0
2010-06-18 12:50:00,195.55,195.86,195.53,195.86,700.0,195.55,195.86,195.53,195.86,700.0
2010-06-18 12:55:00,195.8,195.8,195.19,195.19,4100.0,195.8,195.8,195.19,195.19,4100.0
2010-06-18 13:00:00,195.16,195.7,195.12,195.7,2000.0,195.16,195.7,195.12,195.7,2000.0
2010-06-18 13:05:00,195.75,195.83,195.74,195.74,900.0,195.75,195.83,195.74,195.74,900.0
2010-06-18 13:10:00,195.74,195.77,195.23,195.23,2200.0,195.74,195.77,195.23,195.23,2200.0
2010-06-18 13:15:00,195.3,195.45,195.3,195.31,2100.0,195.3,195.45,195.3,195.31,2100.0
2010-06-18 13:20:00,195.35,195.43,195.35,195.42,900.0,195.35,195.43,195.35,195.42,900.0
2010-06-18 13:25:00,195.46,195.57,195.35,195.39,2200.0,195.46,195.57,195.35,195.39,2200.0
2010-06-18 13:30:00,195.34,195.45,195.3,195.45,2300.0,195.34,195.45,195.3,195.45,2300.0
2010-06-18 13:35:00,195.5,195.78,195.5,195.78,1600.0,195.5,195.78,195.5,195.78,1600.0
2010-06-18 13:40:00,195.78,195.82,195.68,195.75,5100.0,195.78,195.82,195.68,195.75,5100.0
2010-06-18 13:45:00,195.8,195.81,195.23,195.51,4900.0,195.8,195.81,195.23,195.51,4900.0
2010-06-18 13:50:00,195.5,195.5,195.16,195.43,3700.0,195.5,195.5,195.16,195.43,3700.0
2010-06-18 13:55:00,195.47,195.54,195.45,195.48,2400.0,195.47,195.54,195.45,195.48,2400.0
2010-06-18 14:00:00,195.48,195.76,195.48,195.6,2600.0,195.48,195.76,195.48,195.6,2600.0
2010-06-18 14:05:00,195.5,195.51,195.24,195.38,3000.0,195.5,195.51,195.24,195.38,3000.0
2010-06-18 14:10:00,195.44,195.63,195.41,195.5,5300.0,195.44,195.63,195.41,195.5,5300.0
2010-06-18 14:15:00,195.51,195.85,195.51,195.71,2500.0,195.51,195.85,195.51,195.71,2500.0
2010-06-18 14:20:00,195.65,195.71,195.52,195.57,3400.0,195.65,195.71,195.52,195.57,3400.0
2010-06-18 14:25:00,195.51,195.66,195.49,195.59,6700.0,195.51,195.66,195.49,195.59,6700.0
2010-06-18 14:30:00,195.57,195.6,195.38,195.38,4000.0,195.57,195.6,195.38,195.38,4000.0
2010-06-18 14:35:00,195.36,195.36,194.96,195.19,9300.0,195.36,195.36,194.96,195.19,9300.0
2010-06-18 14:40:00,195.14,195.25,195.09,195.09,2600.0,195.14,195.25,195.09,195.09,2600.0
2010-06-18 14:45:00,195.13,195.25,194.96,194.99,6700.0,195.13,195.25,194.96,194.99,6700.0
2010-06-18 14:50:00,195.03,195.09,194.98,195.03,7600.0,195.03,195.09,194.98,195.03,7600.0
2010-06-18 14:55:00,195.0,195.06,194.82,194.9,4600.0,195.0,195.06,194.82,194.9,4600.0
2010-06-18 15:00:00,194.9,194.93,194.74,194.74,8700.0,194.9,194.93,194.74,194.74,8700.0
2010-06-18 15:05:00,194.77,194.99,194.75,194.9,5600.0,194.77,194.99,194.75,194.9,5600.0
2010-06-18 15:10:00,194.93,195.03,194.88,194.99,7900.0,194.93,195.03,194.88,194.99,7900.0
2010-06-18 15:15:00,195.05,195.13,194.78,194.86,4800.0,195.05,195.13,194.78,194.86,4800.0
2010-06-18 15:20:00,194.86,195.04,194.86,195.0,10100.0,194.86,195.04,194.86,195.0,10100.0
2010-06-18 15:25:00,195.02,195.17,195.01,195.12,5900.0,195.02,195.17,195.01,195.12,5900.0
2010-06-18 15:30:00,195.12,195.14,194.99,194.99,8500.0,195.12,195.14,194.99,194.99,8500.0
2010-06-18 15:35:00,195.06,195.15,194.87,195.04,11600.0,195.06,195.15,194.87,195.04,11600.0
2010-06-18 15:40:00,195.05,195.17,194.99,195.1,19900.0,195.05,195.17,194.99,195.1,19900.0
2010-06-18 15:45:00,195.11,195.3,195.1,195.25,13500.0,195.11,195.3,195.1,195.25,13500.0
2010-06-18 15:50:00,195.25,195.3,195.2,195.26,16500.0,195.25,195.3,195.2,195.26,16500.0
2010-06-18 15:55:00,195.28,195.33,195.09,195.09,72600.0,195.28,195.33,195.09,195.09,72600.0
2010-06-21 09:30:00,196.75,196.75,196.46,196.68,11600.0,196.75,196.75,196.46,196.68,11600.0
2010-06-21 09:35:00,196.58,196.58,196.0,196.0,12300.0,196.58,196.58,196.0,196.0,12300.0
2010-06-21 09:40:00,196.11,196.13,195.57,195.9,6000.0,196.11,196.13,195.57,195.9,6000.0
2010-06-21 09:45:00,196.0,196.22,195.87,196.03,10100.0,196.0,196.22,195.87,196.03,10100.0
2010-06-21 09:50:00,196.0,196.54,196.0,196.36,6900.0,196.0,196.54,196.0,196.36,6900.0
2010-06-21 09:55:00,196.47,196.75,196.41,196.73,6100.0,196.47,196.75,196.41,196.73,6100.0
2010-06-21 10:00:00,196.74,196.95,196.65,196.7,8600.0,196.74,196.95,196.65,196.7,8600.0
2010-06-21 10:05:00,196.69,196.71,196.25,196.4,7900.0,196.69,196.71,196.25,196.4,7900.0
2010-06-21 10:10:00,196.36,196.58,196.29,196.58,5200.0,196.36,196.58,196.29,196.58,5200.0
2010-06-21 10:15:00,196.67,196.77,196.42,196.51,5600.0,196.67,196.77,196.42,196.51,5600.0
2010-06-21 10:20:00,196.53,196.85,196.43,196.52,8000.0,196.53,196.85,196.43,196.52,8000.0
2010-06-21 10:25:00,196.46,196.68,196.25,196.49,13200.0,196.46,196.68,196.25,196.49,13200.0
2010-06-21 10:30:00,196.49,196.63,196.05,196.07,5400.0,196.49,196.63,196.05,196.07,5400.0
2010-06-21 10:35:00,196.13,196.43,196.08,196.39,7900.0,196.13,196.43,196.08,196.39,7900.0
2010-06-21 10:40:00,196.36,196.37,196.15,196.21,3800.0,196.36,196.37,196.15,196.21,3800.0
2010-06-21 10:45:00,196.2,196.26,196.07,196.2,5900.0,196.2,196.26,196.07,196.2,5900.0
2010-06-21 10:50:00,196.05,196.17,195.85,196.0,7900.0,196.05,196.17,195.85,196.0,7900.0
2010-06-21 10:55:00,196.02,196.05,195.47,195.5,4200.0,196.02,196.05,195.47,195.5,4200.0
2010-06-21 11:00:00,195.49,195.68,195.45,195.59,4800.0,195.49,195.68,195.45,195.59,4800.0
2010-06-21 11:05:00,195.57,195.64,195.38,195.38,7100.0,195.57,195.64,195.38,195.38,7100.0
2010-06-21 11:10:00,195.41,195.48,195.33,195.37,4000.0,195.41,195.48,195.33,195.37,4000.0
2010-06-21 11:15:00,195.48,195.83,195.44,195.71,2600.0,195.48,195.83,195.44,195.71,2600.0
2010-06-21 11:20:00,195.71,195.87,195.65,195.72,3100.0,195.71,195.87,195.65,195.72,3100.0
2010-06-21 11:25:00,195.54,195.74,195.54,195.73,1400.0,195.54,195.74,195.54,195.73,1400.0
2010-06-21 11:30:00,195.66,195.73,195.66,195.73,1800.0,195.66,195.73,195.66,195.73,1800.0
2010-06-21 11:35:00,195.74,195.89,195.66,195.77,6900.0,195.74,195.89,195.66,195.77,6900.0
2010-06-21 11:40:00,195.73,195.9,195.63,195.85,2700.0,195.73,195.9,195.63,195.85,2700.0
2010-06-21 11:45:00,195.8,195.8,195.31,195.4,2600.0,195.8,195.8,195.31,195.4,2600.0
2010-06-21 11:50:00,195.37,195.53,195.25,195.33,2500.0,195.37,195.53,195.25,195.33,2500.0
2010-06-21 11:55:00,195.4,195.59,195.4,195.52,1600.0,195.4,195.59,195.4,195.52,1600.0
2010-06-21 12:00:00,195.51,195.56,195.45,195.45,1200.0,195.51,195.56,195.45,195.45,1200.0
2010-06-21 12:05:00,195.37,195.41,195.06,195.36,2600.0,195.37,195.41,195.06,195.36,2600.0
2010-06-21 12:10:00,195.22,195.26,195.16,195.26,700.0,195.22,195.26,195.16,195.26,700.0
2010-06-21 12:15:00,195.3,195.4,195.23,195.33,2900.0,195.3,195.4,195.23,195.33,2900.0
2010-06-21 12:20:00,195.27,195.4,195.15,195.2,4800.0,195.27,195.4,195.15,195.2,4800.0
2010-06-21 12:25:00,195.19,195.29,195.1,195.25,6900.0,195.19,195.29,195.1,195.25,6900.0
2010-06-21 12:30:00,195.25,195.35,195.14,195.21,5000.0,195.25,195.35,195.14,195.21,5000.0
2010-06-21 12:35:00,195.1,195.17,195.06,195.1,2000.0,195.1,195.17,195.06,195.1,2000.0
2010-06-21 12:40:00,195.22,195.34,195.14,195.19,2100.0,195.22,195.34,195.14,195.19,2100.0
2010-06-21 12:45:00,195.2,195.45,195.09,195.09,2900.0,195.2,195.45,195.09,195.09,2900.0
2010-06-21 12:50:00,195.23,195.28,195.07,195.18,6600.0,195.23,195.28,195.07,195.18,6600.0
2010-06-21 12:55:00,195.29,195.54,195.29,195.45,5600.0,195.29,195.54,195.29,195.45,5600.0
2010-06-21 13:00:00,195.45,195.62,195.4,195.57,3900.0,195.45,195.62,195.4,195.57,3900.0
2010-06-21 13:05:00,195.61,195.92,195.52,195.84,4900.0,195.61,195.92,195.52,195.84,4900.0
2010-06-21 13:10:00,195.87,196.14,195.87,196.13,3000.0,195.87,196.14,195.87,196.13,3000.0
2010-06-21 13:15:00,196.14,196.31,196.13,196.18,3000.0,196.14,196.31,196.13,196.18,3000.0
2010-06-21 13:20:00,196.14,196.2,195.97,196.07,3300.0,196.14,196.2,195.97,196.07,3300.0
2010-06-21 13:25:00,196.01,196.2,196.01,196.17,2900.0,196.01,196.2,196.01,196.17,2900.0
2010-06-21 13:30:00,196.11,196.23,196.1,196.23,4500.0,196.11,196.23,196.1,196.23,4500.0
2010-06-21 13:35:00,196.18,196.23,196.03,196.17,12900.0,196.18,196.23,196.03,196.17,12900.0
2010-06-21 13:40:00,196.13,196.24,195.99,196.19,8600.0,196.13,196.24,195.99,196.19,8600.0
2010-06-21 13:45:00,196.2,196.25,196.05,196.06,7100.0,196.2,196.25,196.05,196.06,7100.0
2010-06-21 13:50:00,196.09,196.4,196.03,196.35,6200.0,196.09,196.4,196.03,196.35,6200.0
2010-06-21 13:55:00,196.35,196.35,195.87,195.87,4200.0,196.35,196.35,195.87,195.87,4200.0
2010-06-21 14:00:00,195.85,195.91,195.67,195.73,5900.0,195.85,195.91,195.67,195.73,5900.0
2010-06-21 14:05:00,195.68,196.05,195.64,196.0,7400.0,195.68,196.05,195.64,196.0,7400.0
2010-06-21 14:10:00,195.95,196.1,195.95,196.06,5500.0,195.95,196.1,195.95,196.06,5500.0
2010-06-21 14:15:00,196.13,196.32,196.13,196.14,5500.0,196.13,196.32,196.13,196.14,5500.0
2010-06-21 14:20:00,196.15,196.25,196.06,196.25,3200.0,196.15,196.25,196.06,196.25,3200.0
2010-06-21 14:25:00,196.23,196.23,195.75,195.77,5600.0,196.23,196.23,195.75,195.77,5600.0
2010-06-21 14:30:00,195.86,195.92,195.69,195.71,7900.0,195.86,195.92,195.69,195.71,7900.0
2010-06-21 14:35:00,195.69,195.76,195.69,195.7,2700.0,195.69,195.76,195.69,195.7,2700.0
2010-06-21 14:40:00,195.65,195.82,195.65,195.82,11900.0,195.65,195.82,195.65,195.82,11900.0
2010-06-21 14:45:00,195.85,195.9,195.62,195.62,6400.0,195.85,195.9,195.62,195.62,6400.0
2010-06-21 14:50:00,195.58,195.66,195.34,195.47,8900.0,195.58,195.66,195.34,195.47,8900.0
2010-06-21 14:55:00,195.49,195.75,195.39,195.5,5800.0,195.49,195.75,195.39,195.5,5800.0
2010-06-21 15:00:00,195.46,195.75,195.25,195.25,7000.0,195.46,195.75,195.25,195.25,7000.0
2010-06-21 15:05:00,195.19,195.3,195.15,195.15,4100.0,195.19,195.3,195.15,195.15,4100.0
2010-06-21 15:10:00,195.07,195.17,194.73,194.76,8700.0,195.07,195.17,194.73,194.76,8700.0
2010-06-21 15:15:00,194.76,195.04,194.5,194.5,11300.0,194.76,195.04,194.5,194.5,11300.0
2010-06-21 15:20:00,194.47,194.84,194.43,194.77,17100.0,194.47,194.84,194.43,194.77,17100.0
2010-06-21 15:25:00,194.73,195.08,194.69,194.97,11200.0,194.73,195.08,194.69,194.97,11200.0
2010-06-21 15:30:00,194.95,195.15,194.87,195.1,17700.0,194.95,195.15,194.87,195.1,17700.0
2010-06-21 15:35:00,195.01,195.12,194.97,195.05,11000.0,195.01,195.12,194.97,195.05,11000.0
2010-06-21 15:40:00,195.05,195.12,194.47,194.54,38600.0,195.05,195.12,194.47,194.54,38600.0
2010-06-21 15:45:00,194.54,194.71,194.33,194.65,23600.0,194.54,194.71,194.33,194.65,23600.0
2010-06-21 15:50:00,194.65,194.91,194.62,194.76,22500.0,194.65,194.91,194.62,194.76,22500.0
2010-06-21 15:55:00,194.72,194.96,194.67,194.94,11200.0,194.72,194.96,194.67,194.94,11200.0
2010-06-22 09:30:00,194.7,195.53,194.41,195.53,2100.0,194.7,195.53,194.41,195.53,2100.0
2010-06-22 09:35:00,195.58,196.15,195.58,196.09,2800.0,195.58,196.15,195.58,196.09,2800.0
2010-06-22 09:40:00,196.0,196.65,195.76,196.5,5800.0,196.0,196.65,195.76,196.5,5800.0
2010-06-22 09:45:00,196.56,196.56,196.19,196.41,11200.0,196.56,196.56,196.19,196.41,11200.0
2010-06-22 09:50:00,196.44,196.46,195.93,195.93,4200.0,196.44,196.46,195.93,195.93,4200.0
2010-06-22 09:55:00,196.06,196.19,195.85,195.85,7000.0,196.06,196.19,195.85,195.85,7000.0
2010-06-22 10:00:00,195.7,195.74,194.93,195.01,6900.0,195.7,195.74,194.93,195.01,6900.0
2010-06-22 10:05:00,195.07,195.75,195.07,195.73,5500.0,195.07,195.75,195.07,195.73,5500.0
2010-06-22 10:10:00,195.72,196.01,195.09,195.09,31200.0,195.72,196.01,195.09,195.09,31200.0
2010-06-22 10:15:00,195.09,195.24,194.62,194.75,46500.0,195.09,195.24,194.62,194.75,46500.0
2010-06-22 10:20:00,194.7,195.18,194.61,195.15,15400.0,194.7,195.18,194.61,195.15,15400.0
2010-06-22 10:25:00,195.09,195.63,195.06,195.4,8500.0,195.09,195.63,195.06,195.4,8500.0
2010-06-22 10:30:00,195.4,195.4,194.42,194.42,12900.0,195.4,195.4,194.42,194.42,12900.0
2010-06-22 10:35:00,194.39,194.57,194.2,194.48,7500.0,194.39,194.57,194.2,194.48,7500.0
2010-06-22 10:40:00,194.47,194.85,194.47,194.78,3100.0,194.47,194.85,194.47,194.78,3100.0
2010-06-22 10:45:00,194.82,195.0,194.65,194.83,2900.0,194.82,195.0,194.65,194.83,2900.0
2010-06-22 10:50:00,194.84,195.05,194.77,195.05,7100.0,194.84,195.05,194.77,195.05,7100.0
2010-06-22 10:55:00,195.08,195.2,195.0,195.03,4000.0,195.08,195.2,195.0,195.03,4000.0
2010-06-22 11:00:00,195.0,195.13,194.88,194.96,3400.0,195.0,195.13,194.88,194.96,3400.0
2010-06-22 11:05:00,194.96,194.97,194.33,194.5,8500.0,194.96,194.97,194.33,194.5,8500.0
2010-06-22 11:10:00,194.49,194.85,194.42,194.85,4500.0,194.49,194.85,194.42,194.85,4500.0
2010-06-22 11:15:00,194.92,195.02,194.88,194.97,2000.0,194.92,195.02,194.88,194.97,2000.0
2010-06-22 11:20:00,194.97,194.97,194.74,194.81,3800.0,194.97,194.97,194.74,194.81,3800.0
2010-06-22 11:25:00,194.86,195.17,194.86,195.11,3600.0,194.86,195.17,194.86,195.11,3600.0
2010-06-22 11:30:00,195.0,195.59,195.0,195.41,3500.0,195.0,195.59,195.0,195.41,3500.0
2010-06-22 11:35:00,195.42,195.73,195.42,195.45,4800.0,195.42,195.73,195.42,195.45,4800.0
2010-06-22 11:40:00,195.45,195.45,195.12,195.19,2800.0,195.45,195.45,195.12,195.19,2800.0
2010-06-22 11:45:00,195.21,195.45,195.17,195.45,2400.0,195.21,195.45,195.17,195.45,2400.0
2010-06-22 11:50:00,195.47,195.8,195.47,195.48,3700.0,195.47,195.8,195.47,195.48,3700.0
2010-06-22 11:55:00,195.48,195.48,195.17,195.29,3600.0,195.48,195.48,195.17,195.29,3600.0
2010-06-22 12:00:00,195.28,195.54,195.28,195.31,900.0,195.28,195.54,195.28,195.31,900.0
2010-06-22 12:05:00,195.33,195.75,195.33,195.66,5600.0,195.33,195.75,195.33,195.66,5600.0
2010-06-22 12:10:00,195.58,195.75,195.58,195.61,1800.0,195.58,195.75,195.58,195.61,1800.0
2010-06-22 12:15:00,195.66,195.66,195.53,195.65,700.0,195.66,195.66,195.53,195.65,700.0
2010-06-22 12:20:00,195.66,195.7,195.57,195.59,2100.0,195.66,195.7,195.57,195.59,2100.0
2010-06-22 12:25:00,195.8,195.8,195.47,195.47,1300.0,195.8,195.8,195.47,195.47,1300.0
2010-06-22 12:30:00,195.46,195.46,195.15,195.29,2500.0,195.46,195.46,195.15,195.29,2500.0
2010-06-22 12:35:00,195.2,195.29,195.08,195.26,1700.0,195.2,195.29,195.08,195.26,1700.0
2010-06-22 12:40:00,195.22,195.22,195.05,195.09,700.0,195.22,195.22,195.05,195.09,700.0
2010-06-22 12:45:00,195.09,195.3,194.88,195.3,3500.0,195.09,195.3,194.88,195.3,3500.0
2010-06-22 12:50:00,195.24,195.3,195.17,195.3,2800.0,195.24,195.3,195.17,195.3,2800.0
2010-06-22 12:55:00,195.3,195.32,195.24,195.28,1800.0,195.3,195.32,195.24,195.28,1800.0
2010-06-22 13:00:00,195.28,195.47,195.18,195.4,2700.0,195.28,195.47,195.18,195.4,2700.0
2010-06-22 13:05:00,195.46,195.67,195.39,195.55,2700.0,195.46,195.67,195.39,195.55,2700.0
2010-06-22 13:10:00,195.53,195.77,195.45,195.51,4000.0,195.53,195.77,195.45,195.51,4000.0
2010-06-22 13:15:00,195.51,195.54,195.45,195.53,2000.0,195.51,195.54,195.45,195.53,2000.0
2010-06-22 13:20:00,195.48,195.48,194.97,195.1,4500.0,195.48,195.48,194.97,195.1,4500.0
2010-06-22 13:25:00,195.09,195.19,194.86,194.91,3000.0,195.09,195.19,194.86,194.91,3000.0
2010-06-22 13:30:00,194.95,195.01,194.61,194.61,8900.0,194.95,195.01,194.61,194.61,8900.0
2010-06-22 13:35:00,194.61,194.69,194.5,194.63,5900.0,194.61,194.69,194.5,194.63,5900.0
2010-06-22 13:40:00,194.6,194.93,194.6,194.91,7900.0,194.6,194.93,194.6,194.91,7900.0
2010-06-22 13:45:00,194.88,194.98,194.65,194.65,5900.0,194.88,194.98,194.65,194.65,5900.0
2010-06-22 13:50:00,194.61,194.69,194.31,194.45,4700.0,194.61,194.69,194.31,194.45,4700.0
2010-06-22 13:55:00,194.41,194.47,194.29,194.4,3300.0,194.41,194.47,194.29,194.4,3300.0
2010-06-22 14:00:00,194.36,194.36,193.58,193.61,7900.0,194.36,194.36,193.58,193.61,7900.0
2010-06-22 14:05:00,193.51,193.71,193.47,193.47,4200.0,193.51,193.71,193.47,193.47,4200.0
2010-06-22 14:10:00,193.48,194.0,193.47,193.94,4300.0,193.48,194.0,193.47,193.94,4300.0
2010-06-22 14:15:00,194.03,194.28,194.01,194.14,5000.0,194.03,194.28,194.01,194.14,5000.0
2010-06-22 14:20:00,194.1,194.24,194.01,194.01,3800.0,194.1,194.24,194.01,194.01,3800.0
2010-06-22 14:25:00,194.13,194.13,193.76,193.82,5500.0,194.13,194.13,193.76,193.82,5500.0
2010-06-22 14:30:00,193.73,193.82,193.65,193.82,3000.0,193.73,193.82,193.65,193.82,3000.0
2010-06-22 14:35:00,193.88,193.94,193.65,193.69,4400.0,193.88,193.94,193.65,193.69,4400.0
2010-06-22 14:40:00,193.66,193.66,193.14,193.18,7800.0,193.66,193.66,193.14,193.18,7800.0
2010-06-22 14:45:00,193.17,193.21,192.89,193.13,8100.0,193.17,193.21,192.89,193.13,8100.0
2010-06-22 14:50:00,192.85,193.11,192.72,193.03,6500.0,192.85,193.11,192.72,193.03,6500.0
2010-06-22 14:55:00,193.03,193.34,192.83,193.31,9200.0,193.03,193.34,192.83,193.31,9200.0
2010-06-22 15:00:00,193.35,193.83,193.33,193.72,12700.0,193.35,193.83,193.33,193.72,12700.0
2010-06-22 15:05:00,193.72,193.94,193.44,193.51,9100.0,193.72,193.94,193.44,193.51,9100.0
2010-06-22 15:10:00,193.47,193.73,193.29,193.73,5500.0,193.47,193.73,193.29,193.73,5500.0
2010-06-22 15:15:00,193.71,194.02,193.59,193.96,5000.0,193.71,194.02,193.59,193.96,5000.0
2010-06-22 15:20:00,193.96,193.98,193.37,193.4,5700.0,193.96,193.98,193.37,193.4,5700.0
2010-06-22 15:25:00,193.43,193.67,193.13,193.14,7100.0,193.43,193.67,193.13,193.14,7100.0
2010-06-22 15:30:00,193.14,193.17,192.63,192.83,12300.0,193.14,193.17,192.63,192.83,12300.0
2010-06-22 15:35:00,192.89,193.02,192.76,193.0,12500.0,192.89,193.02,192.76,193.0,12500.0
2010-06-22 15:40:00,193.0,193.33,192.77,193.18,13200.0,193.0,193.33,192.77,193.18,13200.0
2010-06-22 15:45:00,193.23,193.31,193.0,193.28,15400.0,193.23,193.31,193.0,193.28,15400.0
2010-06-22 15:50:00,193.26,193.26,192.84,192.97,19900.0,193.26,193.26,192.84,192.97,19900.0
2010-06-22 15:55:00,193.0,193.1,192.94,193.04,20700.0,193.0,193.1,192.94,193.04,20700.0
2010-06-23 09:30:00,192.6,193.25,192.6,192.87,3600.0,192.6,193.25,192.6,192.87,3600.0
2010-06-23 09:35:00,193.17,194.05,193.17,193.76,3600.0,193.17,194.05,193.17,193.76,3600.0
2010-06-23 09:40:00,193.71,194.05,193.71,193.98,4800.0,193.71,194.05,193.71,193.98,4800.0
2010-06-23 09:45:00,194.04,194.6,194.04,194.6,5700.0,194.04,194.6,194.04,194.6,5700.0
2010-06-23 09:50:00,194.6,194.65,194.4,194.5,8800.0,194.6,194.65,194.4,194.5,8800.0
2010-06-23 09:55:00,194.58,194.86,194.41,194.82,8400.0,194.58,194.86,194.41,194.82,8400.0
2010-06-23 10:00:00,194.77,194.77,192.63,192.71,59500.0,194.77,194.77,192.63,192.71,59500.0
2010-06-23 10:05:00,192.68,192.76,192.13,192.56,12400.0,192.68,192.76,192.13,192.56,12400.0
2010-06-23 10:10:00,192.53,193.13,192.37,193.13,6200.0,192.53,193.13,192.37,193.13,6200.0
2010-06-23 10:15:00,193.11,193.35,192.91,193.35,6900.0,193.11,193.35,192.91,193.35,6900.0
2010-06-23 10:20:00,193.33,193.33,193.06,193.06,1200.0,193.33,193.33,193.06,193.06,1200.0
2010-06-23 10:25:00,193.11,193.25,193.03,193.03,4000.0,193.11,193.25,193.03,193.03,4000.0
2010-06-23 10:30:00,193.02,193.67,193.02,193.53,4300.0,193.02,193.67,193.02,193.53,4300.0
2010-06-23 10:35:00,193.52,193.65,193.44,193.44,3500.0,193.52,193.65,193.44,193.44,3500.0
2010-06-23 10:40:00,193.44,193.67,193.2,193.53,11900.0,193.44,193.67,193.2,193.53,11900.0
2010-06-23 10:45:00,193.5,193.77,193.47,193.71,2000.0,193.5,193.77,193.47,193.71,2000.0
2010-06-23 10:50:00,193.65,193.81,193.17,193.17,45100.0,193.65,193.81,193.17,193.17,45100.0
2010-06-23 10:55:00,193.17,194.67,192.96,194.27,46000.0,193.17,194.67,192.96,194.27,46000.0
2010-06-23 11:00:00,194.28,194.35,194.09,194.24,11100.0,194.28,194.35,194.09,194.24,11100.0
2010-06-23 11:05:00,194.24,194.51,194.21,194.48,7200.0,194.24,194.51,194.21,194.48,7200.0
2010-06-23 11:10:00,194.48,194.51,194.17,194.28,7300.0,194.48,194.51,194.17,194.28,7300.0
2010-06-23 11:15:00,194.31,194.31,194.14,194.21,3900.0,194.31,194.31,194.14,194.21,3900.0
2010-06-23 11:20:00,194.23,194.61,194.23,194.44,6400.0,194.23,194.61,194.23,194.44,6400.0
2010-06-23 11:25:00,194.44,194.63,194.38,194.47,5600.0,194.44,194.63,194.38,194.47,5600.0
2010-06-23 11:30:00,194.43,194.5,194.35,194.35,1800.0,194.43,194.5,194.35,194.35,1800.0
2010-06-23 11:35:00,194.34,194.35,194.13,194.26,5200.0,194.34,194.35,194.13,194.26,5200.0
2010-06-23 11:40:00,194.3,194.33,194.25,194.29,2300.0,194.3,194.33,194.25,194.29,2300.0
2010-06-23 11:45:00,194.27,194.53,194.27,194.51,4500.0,194.27,194.53,194.27,194.51,4500.0
2010-06-23 11:50:00,194.5,194.59,194.34,194.34,2600.0,194.5,194.59,194.34,194.34,2600.0
2010-06-23 11:55:00,194.33,194.57,194.33,194.49,1600.0,194.33,194.57,194.33,194.49,1600.0
2010-06-23 12:00:00,194.52,194.63,194.51,194.61,3100.0,194.52,194.63,194.51,194.61,3100.0
2010-06-23 12:05:00,194.57,194.77,194.57,194.77,2200.0,194.57,194.77,194.57,194.77,2200.0
2010-06-23 12:10:00,194.74,194.74,194.47,194.51,1200.0,194.74,194.74,194.47,194.51,1200.0
2010-06-23 12:15:00,194.44,194.5,194.3,194.48,2600.0,194.44,194.5,194.3,194.48,2600.0
2010-06-23 12:20:00,194.43,194.49,194.39,194.39,3000.0,194.43,194.49,194.39,194.39,3000.0
2010-06-23 12:25:00,194.35,194.64,194.35,194.51,1900.0,194.35,194.64,194.35,194.51,1900.0
2010-06-23 12:30:00,194.57,194.57,194.31,194.44,10800.0,194.57,194.57,194.31,194.44,10800.0
2010-06-23 12:35:00,194.48,194.7,194.4,194.64,6700.0,194.48,194.7,194.4,194.64,6700.0
2010-06-23 12:40:00,194.6,194.63,194.35,194.35,3300.0,194.6,194.63,194.35,194.35,3300.0
2010-06-23 12:45:00,194.36,194.51,194.35,194.41,3700.0,194.36,194.51,194.35,194.41,3700.0
2010-06-23 12:50:00,194.42,194.52,194.35,194.38,2700.0,194.42,194.52,194.35,194.38,2700.0
2010-06-23 12:55:00,194.45,194.45,194.24,194.31,3600.0,194.45,194.45,194.24,194.31,3600.0
2010-06-23 13:00:00,194.24,194.55,194.24,194.44,3800.0,194.24,194.55,194.24,194.44,3800.0
2010-06-23 13:05:00,194.26,194.26,194.0,194.22,3500.0,194.26,194.26,194.0,194.22,3500.0
2010-06-23 13:10:00,194.34,194.35,194.09,194.19,1800.0,194.34,194.35,194.09,194.19,1800.0
2010-06-23 13:15:00,194.05,194.23,194.05,194.23,2000.0,194.05,194.23,194.05,194.23,2000.0
2010-06-23 13:20:00,194.25,194.34,194.25,194.26,1000.0,194.25,194.34,194.25,194.26,1000.0
2010-06-23 13:25:00,194.27,194.66,194.27,194.66,1500.0,194.27,194.66,194.27,194.66,1500.0
2010-06-23 13:30:00,194.62,194.67,194.6,194.67,1100.0,194.62,194.67,194.6,194.67,1100.0
2010-06-23 13:35:00,194.67,194.77,194.58,194.77,2200.0,194.67,194.77,194.58,194.77,2200.0
2010-06-23 13:40:00,194.72,195.23,194.72,195.17,3600.0,194.72,195.23,194.72,195.17,3600.0
2010-06-23 13:45:00,195.2,195.21,195.05,195.05,2100.0,195.2,195.21,195.05,195.05,2100.0
2010-06-23 13:50:00,195.09,195.46,195.09,195.42,4400.0,195.09,195.46,195.09,195.42,4400.0
2010-06-23 13:55:00,195.31,195.45,195.31,195.45,900.0,195.31,195.45,195.31,195.45,900.0
2010-06-23 14:00:00,195.45,195.6,195.35,195.6,3200.0,195.45,195.6,195.35,195.6,3200.0
2010-06-23 14:05:00,195.54,195.6,195.43,195.43,2600.0,195.54,195.6,195.43,195.43,2600.0
2010-06-23 14:10:00,195.43,195.56,195.1,195.32,4400.0,195.43,195.56,195.1,195.32,4400.0
2010-06-23 14:15:00,195.32,195.38,194.88,195.07,7500.0,195.32,195.38,194.88,195.07,7500.0
2010-06-23 14:20:00,195.1,195.32,194.86,195.13,4700.0,195.1,195.32,194.86,195.13,4700.0
2010-06-23 14:25:00,195.05,195.57,194.79,195.57,5000.0,195.05,195.57,194.79,195.57,5000.0
2010-06-23 14:30:00,195.59,196.33,195.52,195.96,11000.0,195.59,196.33,195.52,195.96,11000.0
2010-06-23 14:35:00,196.02,196.13,195.89,196.05,3600.0,196.02,196.13,195.89,196.05,3600.0
2010-06-23 14:40:00,195.99,196.2,195.89,195.9,13200.0,195.99,196.2,195.89,195.9,13200.0
2010-06-23 14:45:00,195.8,195.81,195.5,195.5,3700.0,195.8,195.81,195.5,195.5,3700.0
2010-06-23 14:50:00,195.55,195.89,195.37,195.85,4600.0,195.55,195.89,195.37,195.85,4600.0
2010-06-23 14:55:00,195.77,195.77,195.33,195.77,5300.0,195.77,195.77,195.33,195.77,5300.0
2010-06-23 15:00:00,195.79,195.95,195.43,195.43,7300.0,195.79,195.95,195.43,195.43,7300.0
2010-06-23 15:05:00,195.35,195.35,194.58,194.89,6900.0,195.35,195.35,194.58,194.89,6900.0
2010-06-23 15:10:00,194.86,195.52,194.86,195.44,10600.0,194.86,195.52,194.86,195.44,10600.0
2010-06-23 15:15:00,195.18,195.43,195.0,195.3,4200.0,195.18,195.43,195.0,195.3,4200.0
2010-06-23 15:20:00,195.27,195.94,195.19,195.86,24800.0,195.27,195.94,195.19,195.86,24800.0
2010-06-23 15:25:00,195.86,196.13,195.65,196.07,10300.0,195.86,196.13,195.65,196.07,10300.0
2010-06-23 15:30:00,196.12,196.12,195.53,195.75,23300.0,196.12,196.12,195.53,195.75,23300.0
2010-06-23 15:35:00,195.75,196.15,195.67,196.13,14100.0,195.75,196.15,195.67,196.13,14100.0
2010-06-23 15:40:00,196.23,196.59,195.91,196.47,22200.0,196.23,196.59,195.91,196.47,22200.0
2010-06-23 15:45:00,196.5,196.7,196.47,196.65,16000.0,196.5,196.7,196.47,196.65,16000.0
2010-06-23 15:50:00,196.63,196.64,196.07,196.13,23600.0,196.63,196.64,196.07,196.13,23600.0
2010-06-23 15:55:00,196.12,196.25,195.93,196.15,32800.0,196.12,196.25,195.93,196.15,32800.0
2010-06-24 09:30:00,195.53,196.4,194.64,194.85,5000.0,195.53,196.4,194.64,194.85,5000.0
2010-06-24 09:35:00,194.59,194.74,194.38,194.5,5600.0,194.59,194.74,194.38,194.5,5600.0
2010-06-24 09:40:00,194.38,194.48,194.18,194.18,5200.0,194.38,194.48,194.18,194.18,5200.0
2010-06-24 09:45:00,194.18,194.2,193.88,193.96,10300.0,194.18,194.2,193.88,193.96,10300.0
2010-06-24 09:50:00,193.91,193.99,193.68,193.82,7300.0,193.91,193.99,193.68,193.82,7300.0
2010-06-24 09:55:00,193.76,193.76,192.91,193.02,14000.0,193.76,193.76,192.91,193.02,14000.0
2010-06-24 10:00:00,193.03,193.96,192.91,193.96,7900.0,193.03,193.96,192.91,193.96,7900.0
2010-06-24 10:05:00,193.95,194.69,193.86,194.57,16500.0,193.95,194.69,193.86,194.57,16500.0
2010-06-24 10:10:00,194.53,194.54,193.89,193.93,4700.0,194.53,194.54,193.89,193.93,4700.0
2010-06-24 10:15:00,193.96,194.56,193.96,194.56,7400.0,193.96,194.56,193.96,194.56,7400.0
2010-06-24 10:20:00,194.61,194.91,194.55,194.89,8400.0,194.61,194.91,194.55,194.89,8400.0
2010-06-24 10:25:00,194.89,195.33,194.85,195.05,10100.0,194.89,195.33,194.85,195.05,10100.0
2010-06-24 10:30:00,195.06,195.11,194.46,194.46,8800.0,195.06,195.11,194.46,194.46,8800.0
2010-06-24 10:35:00,194.59,195.0,194.49,194.94,13700.0,194.59,195.0,194.49,194.94,13700.0
2010-06-24 10:40:00,194.94,195.0,194.36,194.36,17500.0,194.94,195.0,194.36,194.36,17500.0
2010-06-24 10:45:00,194.36,194.62,194.18,194.48,9100.0,194.36,194.62,194.18,194.48,9100.0
2010-06-24 10:50:00,194.42,194.43,194.07,194.28,3500.0,194.42,194.43,194.07,194.28,3500.0
2010-06-24 10:55:00,194.28,194.28,193.97,194.27,5800.0,194.28,194.28,193.97,194.27,5800.0
2010-06-24 11:00:00,194.17,194.17,193.74,194.08,4100.0,194.17,194.17,193.74,194.08,4100.0
2010-06-24 11:05:00,194.1,194.16,193.67,194.16,4000.0,194.1,194.16,193.67,194.16,4000.0
2010-06-24 11:10:00,194.13,194.13,193.9,194.04,6300.0,194.13,194.13,193.9,194.04,6300.0
2010-06-24 11:15:00,194.11,194.5,194.07,194.33,11500.0,194.11,194.5,194.07,194.33,11500.0
2010-06-24 11:20:00,194.23,194.6,194.23,194.52,7600.0,194.23,194.6,194.23,194.52,7600.0
2010-06-24 11:25:00,194.52,194.67,194.51,194.57,6400.0,194.52,194.67,194.51,194.57,6400.0
2010-06-24 11:30:00,194.57,194.58,194.34,194.46,5600.0,194.57,194.58,194.34,194.46,5600.0
2010-06-24 11:35:00,194.42,194.75,194.42,194.69,3800.0,194.42,194.75,194.42,194.69,3800.0
2010-06-24 11:40:00,194.67,195.24,194.61,195.08,4900.0,194.67,195.24,194.61,195.08,4900.0
2010-06-24 11:45:00,195.09,195.43,194.96,195.32,4600.0,195.09,195.43,194.96,195.32,4600.0
2010-06-24 11:50:00,195.32,195.45,195.15,195.36,2800.0,195.32,195.45,195.15,195.36,2800.0
2010-06-24 11:55:00,195.47,195.54,195.41,195.42,2100.0,195.47,195.54,195.41,195.42,2100.0
2010-06-24 12:00:00,195.44,195.73,195.44,195.73,5600.0,195.44,195.73,195.44,195.73,5600.0
2010-06-24 12:05:00,195.69,195.74,195.51,195.69,7100.0,195.69,195.74,195.51,195.69,7100.0
2010-06-24 12:10:00,195.79,195.81,195.63,195.67,5200.0,195.79,195.81,195.63,195.67,5200.0
2010-06-24 12:15:00,195.68,195.68,195.32,195.33,4100.0,195.68,195.68,195.32,195.33,4100.0
2010-06-24 12:20:00,195.32,195.63,195.31,195.52,3200.0,195.32,195.63,195.31,195.52,3200.0
2010-06-24 12:25:00,195.56,195.56,195.29,195.35,1200.0,195.56,195.56,195.29,195.35,1200.0
2010-06-24 12:30:00,195.3,195.42,195.22,195.38,2500.0,195.3,195.42,195.22,195.38,2500.0
2010-06-24 12:35:00,195.39,195.42,195.22,195.29,2000.0,195.39,195.42,195.22,195.29,2000.0
2010-06-24 12:40:00,195.32,195.44,194.95,195.04,2700.0,195.32,195.44,194.95,195.04,2700.0
2010-06-24 12:45:00,194.86,195.31,194.86,195.31,5000.0,194.86,195.31,194.86,195.31,5000.0
2010-06-24 12:50:00,195.33,195.66,195.33,195.64,5400.0,195.33,195.66,195.33,195.64,5400.0
2010-06-24 12:55:00,195.64,195.73,195.55,195.63,3300.0,195.64,195.73,195.55,195.63,3300.0
2010-06-24 13:00:00,195.7,195.93,195.55,195.89,4000.0,195.7,195.93,195.55,195.89,4000.0
2010-06-24 13:05:00,195.89,195.99,195.75,195.98,4000.0,195.89,195.99,195.75,195.98,4000.0
2010-06-24 13:10:00,196.04,196.31,195.89,196.28,5900.0,196.04,196.31,195.89,196.28,5900.0
2010-06-24 13:15:00,196.28,196.4,196.25,196.36,3900.0,196.28,196.4,196.25,196.36,3900.0
2010-06-24 13:20:00,196.4,196.49,196.32,196.41,4500.0,196.4,196.49,196.32,196.41,4500.0
2010-06-24 13:25:00,196.38,196.48,196.23,196.32,3800.0,196.38,196.48,196.23,196.32,3800.0
2010-06-24 13:30:00,196.38,196.45,196.28,196.34,4700.0,196.38,196.45,196.28,196.34,4700.0
2010-06-24 13:35:00,196.37,196.55,196.25,196.35,11500.0,196.37,196.55,196.25,196.35,11500.0
2010-06-24 13:40:00,196.31,196.39,195.85,195.88,12900.0,196.31,196.39,195.85,195.88,12900.0
2010-06-24 13:45:00,195.89,195.93,195.57,195.72,6500.0,195.89,195.93,195.57,195.72,6500.0
2010-06-24 13:50:00,195.73,196.4,195.72,196.4,6900.0,195.73,196.4,195.72,196.4,6900.0
2010-06-24 13:55:00,196.42,196.81,196.36,196.77,7400.0,196.42,196.81,196.36,196.77,7400.0
2010-06-24 14:00:00,196.77,196.77,196.34,196.34,7400.0,196.77,196.77,196.34,196.34,7400.0
2010-06-24 14:05:00,196.42,196.44,196.29,196.29,3300.0,196.42,196.44,196.29,196.29,3300.0
2010-06-24 14:10:00,196.27,196.31,195.94,195.94,4300.0,196.27,196.31,195.94,195.94,4300.0
2010-06-24 14:15:00,195.94,196.01,195.73,195.97,7000.0,195.94,196.01,195.73,195.97,7000.0
2010-06-24 14:20:00,196.0,196.0,195.8,195.85,3100.0,196.0,196.0,195.8,195.85,3100.0
2010-06-24 14:25:00,195.88,196.2,195.87,196.01,7400.0,195.88,196.2,195.87,196.01,7400.0
2010-06-24 14:30:00,196.01,196.01,195.59,195.66,5400.0,196.01,196.01,195.59,195.66,5400.0
2010-06-24 14:35:00,195.57,195.65,195.35,195.41,5300.0,195.57,195.65,195.35,195.41,5300.0
2010-06-24 14:40:00,195.39,195.53,195.22,195.32,7100.0,195.39,195.53,195.22,195.32,7100.0
2010-06-24 14:45:00,195.34,195.67,195.34,195.55,17900.0,195.34,195.67,195.34,195.55,17900.0
2010-06-24 14:50:00,195.56,195.72,195.47,195.63,8000.0,195.56,195.72,195.47,195.63,8000.0
2010-06-24 14:55:00,195.68,195.68,195.47,195.61,6500.0,195.68,195.68,195.47,195.61,6500.0
2010-06-24 15:00:00,195.66,195.9,195.56,195.69,8700.0,195.66,195.9,195.56,195.69,8700.0
2010-06-24 15:05:00,195.66,195.8,195.47,195.47,7700.0,195.66,195.8,195.47,195.47,7700.0
2010-06-24 15:10:00,195.47,195.49,194.77,195.05,14700.0,195.47,195.49,194.77,195.05,14700.0
2010-06-24 15:15:00,195.02,195.18,194.84,195.05,14200.0,195.02,195.18,194.84,195.05,14200.0
2010-06-24 15:20:00,195.06,195.41,194.91,195.35,7900.0,195.06,195.41,194.91,195.35,7900.0
2010-06-24 15:25:00,195.36,195.82,195.2,195.51,8800.0,195.36,195.82,195.2,195.51,8800.0
2010-06-24 15:30:00,195.55,195.67,195.43,195.67,20000.0,195.55,195.67,195.43,195.67,20000.0
2010-06-24 15:35:00,195.67,196.05,195.67,195.87,22500.0,195.67,196.05,195.67,195.87,22500.0
2010-06-24 15:40:00,195.87,196.07,195.69,195.93,23500.0,195.87,196.07,195.69,195.93,23500.0
2010-06-24 15:45:00,196.05,196.05,195.55,195.67,15700.0,196.05,196.05,195.55,195.67,15700.0
2010-06-24 15:50:00,195.63,195.78,195.38,195.57,18400.0,195.63,195.78,195.38,195.57,18400.0
2010-06-24 15:55:00,195.54,195.65,195.3,195.62,27800.0,195.54,195.65,195.3,195.62,27800.0
2010-06-25 09:30:00,196.5,196.5,194.97,195.4,8300.0,196.5,196.5,194.97,195.4,8300.0
2010-06-25 09:35:00,195.43,196.15,195.37,195.65,42300.0,195.43,196.15,195.37,195.65,42300.0
2010-06-25 09:40:00,195.53,195.68,195.37,195.48,2800.0,195.53,195.68,195.37,195.48,2800.0
2010-06-25 09:45:00,195.48,195.54,195.36,195.41,3200.0,195.48,195.54,195.36,195.41,3200.0
2010-06-25 09:50:00,195.36,195.4,195.2,195.21,2900.0,195.36,195.4,195.2,195.21,2900.0
2010-06-25 09:55:00,195.21,196.0,195.15,196.0,4400.0,195.21,196.0,195.15,196.0,4400.0
2010-06-25 10:00:00,196.0,196.57,195.82,196.43,7900.0,196.0,196.57,195.82,196.43,7900.0
2010-06-25 10:05:00,196.57,196.57,196.29,196.29,3500.0,196.57,196.57,196.29,196.29,3500.0
2010-06-25 10:10:00,196.29,196.42,196.19,196.19,2100.0,196.29,196.42,196.19,196.19,2100.0
2010-06-25 10:15:00,196.21,196.42,195.99,196.13,21100.0,196.21,196.42,195.99,196.13,21100.0
2010-06-25 10:20:00,196.13,196.13,195.7,195.89,7100.0,196.13,196.13,195.7,195.89,7100.0
2010-06-25 10:25:00,195.77,196.1,195.77,196.04,8900.0,195.77,196.1,195.77,196.04,8900.0
2010-06-25 10:30:00,196.0,196.03,195.68,195.99,6900.0,196.0,196.03,195.68,195.99,6900.0
2010-06-25 10:35:00,195.92,195.92,195.47,195.7,4900.0,195.92,195.92,195.47,195.7,4900.0
2010-06-25 10:40:00,195.7,196.28,195.7,196.28,6200.0,195.7,196.28,195.7,196.28,6200.0
2010-06-25 10:45:00,196.54,196.66,196.47,196.47,4700.0,196.54,196.66,196.47,196.47,4700.0
2010-06-25 10:50:00,196.33,196.74,195.58,195.72,7900.0,196.33,196.74,195.58,195.72,7900.0
2010-06-25 10:55:00,195.55,196.33,195.55,196.27,6200.0,195.55,196.33,195.55,196.27,6200.0
2010-06-25 11:00:00,196.28,196.32,196.17,196.22,4800.0,196.28,196.32,196.17,196.22,4800.0
2010-06-25 11:05:00,196.25,196.58,196.25,196.58,3700.0,196.25,196.58,196.25,196.58,3700.0
2010-06-25 11:10:00,196.58,196.58,196.28,196.35,7600.0,196.58,196.58,196.28,196.35,7600.0
2010-06-25 11:15:00,196.36,196.51,196.35,196.45,3800.0,196.36,196.51,196.35,196.45,3800.0
2010-06-25 11:20:00,196.5,196.56,196.19,196.41,4700.0,196.5,196.56,196.19,196.41,4700.0
2010-06-25 11:25:00,196.47,197.18,196.37,197.18,5700.0,196.47,197.18,196.37,197.18,5700.0
2010-06-25 11:30:00,197.05,197.25,196.91,197.25,8300.0,197.05,197.25,196.91,197.25,8300.0
2010-06-25 11:35:00,197.14,197.2,196.95,196.95,3200.0,197.14,197.2,196.95,196.95,3200.0
2010-06-25 11:40:00,196.99,196.99,196.76,196.76,1700.0,196.99,196.99,196.76,196.76,1700.0
2010-06-25 11:45:00,196.85,197.28,196.79,197.23,5300.0,196.85,197.28,196.79,197.23,5300.0
2010-06-25 11:50:00,197.21,197.39,197.14,197.33,2700.0,197.21,197.39,197.14,197.33,2700.0
2010-06-25 11:55:00,197.3,197.43,197.19,197.23,2700.0,197.3,197.43,197.19,197.23,2700.0
2010-06-25 12:00:00,197.2,197.2,196.94,196.97,9300.0,197.2,197.2,196.94,196.97,9300.0
2010-06-25 12:05:00,197.0,197.16,196.93,197.16,4700.0,197.0,197.16,196.93,197.16,4700.0
2010-06-25 12:10:00,197.13,197.13,196.87,196.87,1700.0,197.13,197.13,196.87,196.87,1700.0
2010-06-25 12:15:00,196.85,196.85,196.66,196.73,4700.0,196.85,196.85,196.66,196.73,4700.0
2010-06-25 12:20:00,196.73,196.95,196.71,196.89,3300.0,196.73,196.95,196.71,196.89,3300.0
2010-06-25 12:25:00,196.83,196.9,196.73,196.74,2400.0,196.83,196.9,196.73,196.74,2400.0
2010-06-25 12:30:00,196.76,196.79,196.55,196.58,4700.0,196.76,196.79,196.55,196.58,4700.0
2010-06-25 12:35:00,196.55,196.65,196.53,196.54,2500.0,196.55,196.65,196.53,196.54,2500.0
2010-06-25 12:40:00,196.54,196.62,196.37,196.53,3500.0,196.54,196.62,196.37,196.53,3500.0
2010-06-25 12:45:00,196.59,196.6,196.46,196.55,2500.0,196.59,196.6,196.46,196.55,2500.0
2010-06-25 12:50:00,196.58,196.58,196.03,196.03,3600.0,196.58,196.58,196.03,196.03,3600.0
2010-06-25 12:55:00,196.11,196.36,196.11,196.36,6000.0,196.11,196.36,196.11,196.36,6000.0
2010-06-25 13:00:00,196.36,196.58,196.29,196.48,2400.0,196.36,196.58,196.29,196.48,2400.0
2010-06-25 13:05:00,196.48,196.84,196.48,196.84,1300.0,196.48,196.84,196.48,196.84,1300.0
2010-06-25 13:10:00,196.89,197.28,196.87,196.94,2500.0,196.89,197.28,196.87,196.94,2500.0
2010-06-25 13:15:00,196.92,197.13,196.88,197.13,4700.0,196.92,197.13,196.88,197.13,4700.0
2010-06-25 13:20:00,197.0,197.12,197.0,197.1,1000.0,197.0,197.12,197.0,197.1,1000.0
2010-06-25 13:25:00,197.1,197.29,197.1,197.26,2700.0,197.1,197.29,197.1,197.26,2700.0
2010-06-25 13:30:00,197.33,197.48,197.27,197.48,4700.0,197.33,197.48,197.27,197.48,4700.0
2010-06-25 13:35:00,197.43,197.63,197.17,197.17,7400.0,197.43,197.63,197.17,197.17,7400.0
2010-06-25 13:40:00,197.14,197.2,197.04,197.11,3100.0,197.14,197.2,197.04,197.11,3100.0
2010-06-25 13:45:00,197.13,197.58,197.1,197.52,11000.0,197.13,197.58,197.1,197.52,11000.0
2010-06-25 13:50:00,197.5,197.5,197.12,197.14,3300.0,197.5,197.5,197.12,197.14,3300.0
2010-06-25 13:55:00,197.08,197.23,197.01,197.2,3000.0,197.08,197.23,197.01,197.2,3000.0
2010-06-25 14:00:00,197.14,197.26,197.0,197.05,5100.0,197.14,197.26,197.0,197.05,5100.0
2010-06-25 14:05:00,197.05,197.05,196.61,196.72,5500.0,197.05,197.05,196.61,196.72,5500.0
2010-06-25 14:10:00,196.76,197.34,196.76,197.34,3000.0,196.76,197.34,196.76,197.34,3000.0
2010-06-25 14:15:00,197.29,197.47,197.29,197.47,2200.0,197.29,197.47,197.29,197.47,2200.0
2010-06-25 14:20:00,197.47,197.47,197.06,197.16,2800.0,197.47,197.47,197.06,197.16,2800.0
2010-06-25 14:25:00,197.16,197.26,197.02,197.25,2200.0,197.16,197.26,197.02,197.25,2200.0
2010-06-25 14:30:00,197.24,197.24,196.86,197.14,6000.0,197.24,197.24,196.86,197.14,6000.0
2010-06-25 14:35:00,197.2,197.23,197.09,197.17,3000.0,197.2,197.23,197.09,197.17,3000.0
2010-06-25 14:40:00,197.27,197.54,197.25,197.25,3100.0,197.27,197.54,197.25,197.25,3100.0
2010-06-25 14:45:00,197.3,197.39,197.13,197.38,3600.0,197.3,197.39,197.13,197.38,3600.0
2010-06-25 14:50:00,197.28,197.38,197.22,197.36,2600.0,197.28,197.38,197.22,197.36,2600.0
2010-06-25 14:55:00,197.32,197.37,197.15,197.27,3800.0,197.32,197.37,197.15,197.27,3800.0
2010-06-25 15:00:00,197.27,197.28,197.02,197.11,4800.0,197.27,197.28,197.02,197.11,4800.0
2010-06-25 15:05:00,197.05,197.05,196.87,196.93,3900.0,197.05,197.05,196.87,196.93,3900.0
2010-06-25 15:10:00,196.9,196.97,196.81,196.81,3000.0,196.9,196.97,196.81,196.81,3000.0
2010-06-25 15:15:00,196.81,196.81,196.36,196.43,5300.0,196.81,196.81,196.36,196.43,5300.0
2010-06-25 15:20:00,196.51,196.58,196.37,196.51,4500.0,196.51,196.58,196.37,196.51,4500.0
2010-06-25 15:25:00,196.55,196.58,196.48,196.58,4600.0,196.55,196.58,196.48,196.58,4600.0
2010-06-25 15:30:00,196.58,197.18,196.58,197.07,12500.0,196.58,197.18,196.58,197.07,12500.0
2010-06-25 15:35:00,197.03,197.2,197.0,197.15,6200.0,197.03,197.2,197.0,197.15,6200.0
2010-06-25 15:40:00,197.2,197.38,196.71,196.84,9000.0,197.2,197.38,196.71,196.84,9000.0
2010-06-25 15:45:00,196.83,196.84,195.95,196.2,30500.0,196.83,196.84,195.95,196.2,30500.0
2010-06-25 15:50:00,196.19,196.19,195.77,195.95,20100.0,196.19,196.19,195.77,195.95,20100.0
2010-06-25 15:55:00,195.9,196.29,195.86,196.13,31100.0,195.9,196.29,195.86,196.13,31100.0
2010-06-28 09:30:00,196.13,196.96,196.13,196.33,4200.0,196.13,196.96,196.13,196.33,4200.0
2010-06-28 09:35:00,196.08,196.47,195.76,196.01,4600.0,196.08,196.47,195.76,196.01,4600.0
2010-06-28 09:40:00,196.11,196.13,195.51,195.51,3600.0,196.11,196.13,195.51,195.51,3600.0
2010-06-28 09:45:00,195.5,195.58,195.1,195.24,5300.0,195.5,195.58,195.1,195.24,5300.0
2010-06-28 09:50:00,195.25,195.43,195.18,195.38,7600.0,195.25,195.43,195.18,195.38,7600.0
2010-06-28 09:55:00,195.38,196.0,195.08,195.98,11600.0,195.38,196.0,195.08,195.98,11600.0
2010-06-28 10:00:00,196.34,196.62,196.2,196.57,5700.0,196.34,196.62,196.2,196.57,5700.0
2010-06-28 10:05:00,196.5,196.57,196.1,196.49,15600.0,196.5,196.57,196.1,196.49,15600.0
2010-06-28 10:10:00,196.48,196.63,196.3,196.41,2600.0,196.48,196.63,196.3,196.41,2600.0
2010-06-28 10:15:00,196.41,196.49,196.04,196.09,5500.0,196.41,196.49,196.04,196.09,5500.0
2010-06-28 10:20:00,196.08,196.62,196.0,196.52,5600.0,196.08,196.62,196.0,196.52,5600.0
2010-06-28 10:25:00,196.52,196.88,196.48,196.79,9200.0,196.52,196.88,196.48,196.79,9200.0
2010-06-28 10:30:00,196.79,196.93,196.42,196.62,3900.0,196.79,196.93,196.42,196.62,3900.0
2010-06-28 10:35:00,196.62,196.89,196.48,196.89,5800.0,196.62,196.89,196.48,196.89,5800.0
2010-06-28 10:40:00,196.83,196.99,196.83,196.86,2500.0,196.83,196.99,196.83,196.86,2500.0
2010-06-28 10:45:00,196.85,197.13,196.68,197.13,2000.0,196.85,197.13,196.68,197.13,2000.0
2010-06-28 10:50:00,197.11,197.38,197.11,197.38,3000.0,197.11,197.38,197.11,197.38,3000.0
2010-06-28 10:55:00,197.38,197.43,197.2,197.21,2600.0,197.38,197.43,197.2,197.21,2600.0
2010-06-28 11:00:00,197.32,197.75,197.32,197.7,14100.0,197.32,197.75,197.32,197.7,14100.0
2010-06-28 11:05:00,197.7,197.8,197.53,197.72,5100.0,197.7,197.8,197.53,197.72,5100.0
2010-06-28 11:10:00,197.72,197.92,197.72,197.84,4400.0,197.72,197.92,197.72,197.84,4400.0
2010-06-28 11:15:00,197.84,197.87,197.5,197.68,2600.0,197.84,197.87,197.5,197.68,2600.0
2010-06-28 11:20:00,197.56,197.76,197.55,197.76,2000.0,197.56,197.76,197.55,197.76,2000.0
2010-06-28 11:25:00,197.76,197.91,197.76,197.84,3500.0,197.76,197.91,197.76,197.84,3500.0
2010-06-28 11:30:00,197.88,198.1,197.88,198.06,5600.0,197.88,198.1,197.88,198.06,5600.0
2010-06-28 11:35:00,198.06,198.22,197.93,197.93,4700.0,198.06,198.22,197.93,197.93,4700.0
2010-06-28 11:40:00,197.82,197.9,197.78,197.85,2200.0,197.82,197.9,197.78,197.85,2200.0
2010-06-28 11:45:00,197.76,197.76,197.58,197.71,1700.0,197.76,197.76,197.58,197.71,1700.0
2010-06-28 11:50:00,197.71,197.75,197.41,197.43,4200.0,197.71,197.75,197.41,197.43,4200.0
2010-06-28 11:55:00,197.34,197.36,197.14,197.15,3000.0,197.34,197.36,197.14,197.15,3000.0
2010-06-28 12:00:00,197.16,197.16,196.78,196.78,6300.0,197.16,197.16,196.78,196.78,6300.0
2010-06-28 12:05:00,196.77,196.9,196.66,196.9,5100.0,196.77,196.9,196.66,196.9,5100.0
2010-06-28 12:10:00,196.84,196.9,196.67,196.67,3500.0,196.84,196.9,196.67,196.67,3500.0
2010-06-28 12:15:00,196.67,196.7,196.45,196.55,1000.0,196.67,196.7,196.45,196.55,1000.0
2010-06-28 12:20:00,196.59,196.67,196.43,196.67,1900.0,196.59,196.67,196.43,196.67,1900.0
2010-06-28 12:25:00,196.67,197.0,196.67,196.92,6200.0,196.67,197.0,196.67,196.92,6200.0
2010-06-28 12:30:00,197.0,197.0,196.78,196.82,1500.0,197.0,197.0,196.78,196.82,1500.0
2010-06-28 12:35:00,196.82,196.9,196.75,196.75,1100.0,196.82,196.9,196.75,196.75,1100.0
2010-06-28 12:40:00,196.75,196.78,196.62,196.78,2200.0,196.75,196.78,196.62,196.78,2200.0
2010-06-28 12:45:00,196.8,196.83,196.73,196.77,1400.0,196.8,196.83,196.73,196.77,1400.0
2010-06-28 12:50:00,197.0,197.0,196.9,196.99,2800.0,197.0,197.0,196.9,196.99,2800.0
2010-06-28 12:55:00,196.98,196.99,196.83,196.92,5900.0,196.98,196.99,196.83,196.92,5900.0
2010-06-28 13:00:00,196.91,196.91,196.62,196.8,1400.0,196.91,196.91,196.62,196.8,1400.0
2010-06-28 13:05:00,196.76,196.76,196.59,196.73,1000.0,196.76,196.76,196.59,196.73,1000.0
2010-06-28 13:10:00,196.69,196.69,196.4,196.61,1100.0,196.69,196.69,196.4,196.61,1100.0
2010-06-28 13:15:00,196.61,196.61,196.43,196.6,1100.0,196.61,196.61,196.43,196.6,1100.0
2010-06-28 13:20:00,196.6,196.86,196.52,196.76,1800.0,196.6,196.86,196.52,196.76,1800.0
2010-06-28 13:25:00,196.74,196.74,196.74,196.74,600.0,196.74,196.74,196.74,196.74,600.0
2010-06-28 13:30:00,196.74,196.76,196.58,196.63,2300.0,196.74,196.76,196.58,196.63,2300.0
2010-06-28 13:35:00,196.61,196.71,196.42,196.51,2600.0,196.61,196.71,196.42,196.51,2600.0
2010-06-28 13:40:00,196.57,196.77,196.49,196.77,2800.0,196.57,196.77,196.49,196.77,2800.0
2010-06-28 13:45:00,196.8,197.05,196.77,196.93,5800.0,196.8,197.05,196.77,196.93,5800.0
2010-06-28 13:50:00,196.94,197.0,196.86,196.86,1500.0,196.94,197.0,196.86,196.86,1500.0
2010-06-28 13:55:00,196.85,197.07,196.85,197.0,7600.0,196.85,197.07,196.85,197.0,7600.0
2010-06-28 14:00:00,196.88,196.94,196.81,196.81,1300.0,196.88,196.94,196.81,196.81,1300.0
2010-06-28 14:05:00,196.81,196.81,196.63,196.71,3000.0,196.81,196.81,196.63,196.71,3000.0
2010-06-28 14:10:00,196.71,196.8,196.67,196.68,3600.0,196.71,196.8,196.67,196.68,3600.0
2010-06-28 14:15:00,196.7,196.75,196.66,196.7,4100.0,196.7,196.75,196.66,196.7,4100.0
2010-06-28 14:20:00,196.68,196.69,196.49,196.53,4600.0,196.68,196.69,196.49,196.53,4600.0
2010-06-28 14:25:00,196.53,196.56,196.4,196.4,11300.0,196.53,196.56,196.4,196.4,11300.0
2010-06-28 14:30:00,196.4,196.52,196.34,196.34,4500.0,196.4,196.52,196.34,196.34,4500.0
2010-06-28 14:35:00,196.37,196.41,196.25,196.38,9600.0,196.37,196.41,196.25,196.38,9600.0
2010-06-28 14:40:00,196.38,196.38,196.27,196.35,7600.0,196.38,196.38,196.27,196.35,7600.0
2010-06-28 14:45:00,196.42,196.5,196.34,196.43,3500.0,196.42,196.5,196.34,196.43,3500.0
2010-06-28 14:50:00,196.44,196.45,196.16,196.23,7600.0,196.44,196.45,196.16,196.23,7600.0
2010-06-28 14:55:00,196.2,196.62,196.19,196.53,4500.0,196.2,196.62,196.19,196.53,4500.0
2010-06-28 15:00:00,196.53,196.68,196.53,196.64,10000.0,196.53,196.68,196.53,196.64,10000.0
2010-06-28 15:05:00,196.64,196.95,196.64,196.76,4700.0,196.64,196.95,196.64,196.76,4700.0
2010-06-28 15:10:00,196.8,196.8,196.55,196.64,5300.0,196.8,196.8,196.55,196.64,5300.0
2010-06-28 15:15:00,196.63,196.89,196.53,196.78,3300.0,196.63,196.89,196.53,196.78,3300.0
2010-06-28 15:20:00,196.79,196.82,196.47,196.5,4000.0,196.79,196.82,196.47,196.5,4000.0
2010-06-28 15:25:00,196.49,196.49,196.07,196.17,8400.0,196.49,196.49,196.07,196.17,8400.0
2010-06-28 15:30:00,196.27,196.45,196.18,196.4,3900.0,196.27,196.45,196.18,196.4,3900.0
2010-06-28 15:35:00,196.42,196.61,196.4,196.58,10500.0,196.42,196.61,196.4,196.58,10500.0
2010-06-28 15:40:00,196.59,197.0,196.48,196.92,11400.0,196.59,197.0,196.48,196.92,11400.0
2010-06-28 15:45:00,196.91,196.91,196.47,196.59,19900.0,196.91,196.91,196.47,196.59,19900.0
2010-06-28 15:50:00,196.61,196.63,196.02,196.1,19700.0,196.61,196.63,196.02,196.1,19700.0
2010-06-28 15:55:00,196.09,196.26,195.98,196.09,11300.0,196.09,196.26,195.98,196.09,11300.0
2010-06-29 09:30:00,194.87,194.9,194.28,194.62,4100.0,194.87,194.9,194.28,194.62,4100.0
2010-06-29 09:35:00,194.74,194.74,194.13,194.27,5400.0,194.74,194.74,194.13,194.27,5400.0
2010-06-29 09:40:00,194.26,194.26,193.86,194.16,6200.0,194.26,194.26,193.86,194.16,6200.0
2010-06-29 09:45:00,194.09,194.18,193.25,193.37,16100.0,194.09,194.18,193.25,193.37,16100.0
2010-06-29 09:50:00,193.36,193.69,193.16,193.61,6400.0,193.36,193.69,193.16,193.61,6400.0
2010-06-29 09:55:00,193.61,193.83,193.61,193.72,5400.0,193.61,193.83,193.61,193.72,5400.0
2010-06-29 10:00:00,193.65,193.65,192.64,192.7,18000.0,193.65,193.65,192.64,192.7,18000.0
2010-06-29 10:05:00,192.6,193.01,192.17,192.96,12200.0,192.6,193.01,192.17,192.96,12200.0
2010-06-29 10:10:00,192.95,193.47,192.81,193.04,4600.0,192.95,193.47,192.81,193.04,4600.0
2010-06-29 10:15:00,192.98,193.3,192.81,193.3,2700.0,192.98,193.3,192.81,193.3,2700.0
2010-06-29 10:20:00,193.3,193.49,193.01,193.32,6500.0,193.3,193.49,193.01,193.32,6500.0
2010-06-29 10:25:00,193.24,193.24,192.8,192.8,4500.0,193.24,193.24,192.8,192.8,4500.0
2010-06-29 10:30:00,192.7,193.51,192.68,193.51,9300.0,192.7,193.51,192.68,193.51,9300.0
2010-06-29 10:35:00,193.52,194.12,193.52,194.12,7000.0,193.52,194.12,193.52,194.12,7000.0
2010-06-29 10:40:00,194.06,194.63,194.05,194.38,5700.0,194.06,194.63,194.05,194.38,5700.0
2010-06-29 10:45:00,194.34,194.34,193.99,194.28,4300.0,194.34,194.34,193.99,194.28,4300.0
2010-06-29 10:50:00,194.3,194.56,194.1,194.53,4800.0,194.3,194.56,194.1,194.53,4800.0
2010-06-29 10:55:00,194.56,195.27,194.56,195.27,9500.0,194.56,195.27,194.56,195.27,9500.0
2010-06-29 11:00:00,195.17,195.34,195.04,195.34,9800.0,195.17,195.34,195.04,195.34,9800.0
2010-06-29 11:05:00,195.32,195.79,195.0,195.69,8000.0,195.32,195.79,195.0,195.69,8000.0
2010-06-29 11:10:00,195.77,195.98,195.71,195.79,8400.0,195.77,195.98,195.71,195.79,8400.0
2010-06-29 11:15:00,195.77,195.77,195.55,195.58,3000.0,195.77,195.77,195.55,195.58,3000.0
2010-06-29 11:20:00,195.61,196.12,195.6,196.03,7400.0,195.61,196.12,195.6,196.03,7400.0
2010-06-29 11:25:00,196.06,196.06,195.82,195.82,4000.0,196.06,196.06,195.82,195.82,4000.0
2010-06-29 11:30:00,195.8,196.01,195.77,195.77,2900.0,195.8,196.01,195.77,195.77,2900.0
2010-06-29 11:35:00,195.7,195.87,195.57,195.76,2700.0,195.7,195.87,195.57,195.76,2700.0
2010-06-29 11:40:00,195.78,195.87,195.7,195.77,2800.0,195.78,195.87,195.7,195.77,2800.0
2010-06-29 11:45:00,195.8,196.51,195.8,196.51,4800.0,195.8,196.51,195.8,196.51,4800.0
2010-06-29 11:50:00,196.48,196.75,196.43,196.43,14600.0,196.48,196.75,196.43,196.43,14600.0
2010-06-29 11:55:00,196.49,196.51,196.0,196.1,1700.0,196.49,196.51,196.0,196.1,1700.0
2010-06-29 12:00:00,196.15,196.15,195.8,195.9,1400.0,196.15,196.15,195.8,195.9,1400.0
2010-06-29 12:05:00,195.91,196.33,195.78,196.33,3800.0,195.91,196.33,195.78,196.33,3800.0
2010-06-29 12:10:00,196.41,196.54,196.15,196.4,6500.0,196.41,196.54,196.15,196.4,6500.0
2010-06-29 12:15:00,196.41,196.65,196.2,196.57,11400.0,196.41,196.65,196.2,196.57,11400.0
2010-06-29 12:20:00,196.65,197.39,196.57,197.39,11600.0,196.65,197.39,196.57,197.39,11600.0
2010-06-29 12:25:00,197.13,197.46,196.63,196.64,21500.0,197.13,197.46,196.63,196.64,21500.0
2010-06-29 12:30:00,196.55,196.63,196.02,196.3,9500.0,196.55,196.63,196.02,196.3,9500.0
2010-06-29 12:35:00,196.29,196.56,196.15,196.2,3300.0,196.29,196.56,196.15,196.2,3300.0
2010-06-29 12:40:00,196.29,196.44,195.9,195.9,4200.0,196.29,196.44,195.9,195.9,4200.0
2010-06-29 12:45:00,196.06,196.46,195.99,196.34,3200.0,196.06,196.46,195.99,196.34,3200.0
2010-06-29 12:50:00,196.4,196.42,196.05,196.05,2400.0,196.4,196.42,196.05,196.05,2400.0
2010-06-29 12:55:00,196.12,196.62,196.01,196.5,4500.0,196.12,196.62,196.01,196.5,4500.0
2010-06-29 13:00:00,196.56,196.67,196.21,196.46,6700.0,196.56,196.67,196.21,196.46,6700.0
2010-06-29 13:05:00,196.37,196.58,196.27,196.58,13100.0,196.37,196.58,196.27,196.58,13100.0
2010-06-29 13:10:00,196.58,196.79,196.36,196.53,3600.0,196.58,196.79,196.36,196.53,3600.0
2010-06-29 13:15:00,196.48,196.58,196.36,196.44,4300.0,196.48,196.58,196.36,196.44,4300.0
2010-06-29 13:20:00,196.48,196.63,196.44,196.63,5600.0,196.48,196.63,196.44,196.63,5600.0
2010-06-29 13:25:00,196.49,196.53,196.38,196.5,3600.0,196.49,196.53,196.38,196.5,3600.0
2010-06-29 13:30:00,196.44,196.5,196.13,196.13,5700.0,196.44,196.5,196.13,196.13,5700.0
2010-06-29 13:35:00,196.22,196.22,195.36,195.54,18800.0,196.22,196.22,195.36,195.54,18800.0
2010-06-29 13:40:00,195.47,196.07,195.47,196.07,5900.0,195.47,196.07,195.47,196.07,5900.0
2010-06-29 13:45:00,196.16,196.78,196.16,196.55,8500.0,196.16,196.78,196.16,196.55,8500.0
2010-06-29 13:50:00,196.6,196.6,196.23,196.29,6700.0,196.6,196.6,196.23,196.29,6700.0
2010-06-29 13:55:00,196.34,196.62,196.31,196.6,2700.0,196.34,196.62,196.31,196.6,2700.0
2010-06-29 14:00:00,196.6,196.8,196.6,196.76,5400.0,196.6,196.8,196.6,196.76,5400.0
2010-06-29 14:05:00,196.76,197.31,196.73,197.17,24600.0,196.76,197.31,196.73,197.17,24600.0
2010-06-29 14:10:00,197.09,197.36,197.09,197.3,13700.0,197.09,197.36,197.09,197.3,13700.0
2010-06-29 14:15:00,197.3,197.3,196.54,196.59,11300.0,197.3,197.3,196.54,196.59,11300.0
2010-06-29 14:20:00,196.56,196.82,196.35,196.82,7800.0,196.56,196.82,196.35,196.82,7800.0
2010-06-29 14:25:00,196.93,197.0,196.82,196.82,9900.0,196.93,197.0,196.82,196.82,9900.0
2010-06-29 14:30:00,196.82,196.84,196.38,196.42,13700.0,196.82,196.84,196.38,196.42,13700.0
2010-06-29 14:35:00,196.37,196.47,196.13,196.2,10800.0,196.37,196.47,196.13,196.2,10800.0
2010-06-29 14:40:00,196.14,196.47,196.02,196.47,4300.0,196.14,196.47,196.02,196.47,4300.0
2010-06-29 14:45:00,196.38,196.38,196.14,196.2,8000.0,196.38,196.38,196.14,196.2,8000.0
2010-06-29 14:50:00,196.19,196.55,196.08,196.39,6700.0,196.19,196.55,196.08,196.39,6700.0
2010-06-29 14:55:00,196.35,196.36,196.02,196.07,6200.0,196.35,196.36,196.02,196.07,6200.0
2010-06-29 15:00:00,196.12,196.26,196.02,196.26,13100.0,196.12,196.26,196.02,196.26,13100.0
2010-06-29 15:05:00,196.27,196.51,196.11,196.13,12400.0,196.27,196.51,196.11,196.13,12400.0
2010-06-29 15:10:00,196.02,196.13,195.7,195.75,8700.0,196.02,196.13,195.7,195.75,8700.0
2010-06-29 15:15:00,195.79,195.93,195.27,195.27,10500.0,195.79,195.93,195.27,195.27,10500.0
2010-06-29 15:20:00,195.29,195.42,194.72,195.14,15400.0,195.29,195.42,194.72,195.14,15400.0
2010-06-29 15:25:00,195.15,195.2,194.93,195.1,13700.0,195.15,195.2,194.93,195.1,13700.0
2010-06-29 15:30:00,195.04,195.27,194.87,195.24,18700.0,195.04,195.27,194.87,195.24,18700.0
2010-06-29 15:35:00,195.2,195.76,195.2,195.49,15300.0,195.2,195.76,195.2,195.49,15300.0
2010-06-29 15:40:00,195.49,195.65,195.24,195.27,15800.0,195.49,195.65,195.24,195.27,15800.0
2010-06-29 15:45:00,195.28,195.29,194.52,194.59,20900.0,195.28,195.29,194.52,194.59,20900.0
2010-06-29 15:50:00,194.68,195.77,194.54,195.77,30300.0,194.68,195.77,194.54,195.77,30300.0
2010-06-29 15:55:00,195.76,196.0,195.48,195.65,39600.0,195.76,196.0,195.48,195.65,39600.0
2010-06-30 09:30:00,195.28,196.12,194.65,195.3,10300.0,195.28,196.12,194.65,195.3,10300.0
2010-06-30 09:35:00,195.39,195.78,195.24,195.71,7900.0,195.39,195.78,195.24,195.71,7900.0
2010-06-30 09:40:00,195.78,196.59,195.78,196.31,3700.0,195.78,196.59,195.78,196.31,3700.0
2010-06-30 09:45:00,196.27,196.59,196.23,196.39,4800.0,196.27,196.59,196.23,196.39,4800.0
2010-06-30 09:50:00,196.44,197.13,196.43,196.94,7100.0,196.44,197.13,196.43,196.94,7100.0
2010-06-30 09:55:00,196.94,196.99,196.48,196.48,4500.0,196.94,196.99,196.48,196.48,4500.0
2010-06-30 10:00:00,196.54,196.66,196.35,196.51,4800.0,196.54,196.66,196.35,196.51,4800.0
2010-06-30 10:05:00,196.54,196.6,196.36,196.39,3700.0,196.54,196.6,196.36,196.39,3700.0
2010-06-30 10:10:00,196.31,196.7,196.18,196.7,5500.0,196.31,196.7,196.18,196.7,5500.0
2010-06-30 10:15:00,196.79,196.86,196.64,196.71,11600.0,196.79,196.86,196.64,196.71,11600.0
2010-06-30 10:20:00,196.71,196.84,196.37,196.75,12100.0,196.71,196.84,196.37,196.75,12100.0
2010-06-30 10:25:00,196.87,196.88,196.44,196.49,4700.0,196.87,196.88,196.44,196.49,4700.0
2010-06-30 10:30:00,196.37,196.74,196.35,196.62,8700.0,196.37,196.74,196.35,196.62,8700.0
2010-06-30 10:35:00,196.6,197.0,196.57,196.89,8600.0,196.6,197.0,196.57,196.89,8600.0
2010-06-30 10:40:00,196.91,196.95,196.19,196.33,5300.0,196.91,196.95,196.19,196.33,5300.0
2010-06-30 10:45:00,196.32,196.45,196.15,196.15,3900.0,196.32,196.45,196.15,196.15,3900.0
2010-06-30 10:50:00,196.0,196.45,196.0,196.43,5600.0,196.0,196.45,196.0,196.43,5600.0
2010-06-30 10:55:00,196.43,196.43,196.01,196.27,5700.0,196.43,196.43,196.01,196.27,5700.0
2010-06-30 11:00:00,196.28,196.82,196.28,196.81,4000.0,196.28,196.82,196.28,196.81,4000.0
2010-06-30 11:05:00,196.75,196.8,196.54,196.54,3500.0,196.75,196.8,196.54,196.54,3500.0
2010-06-30 11:10:00,196.51,196.93,196.51,196.59,11600.0,196.51,196.93,196.51,196.59,11600.0
2010-06-30 11:15:00,196.65,196.78,196.58,196.78,13100.0,196.65,196.78,196.58,196.78,13100.0
2010-06-30 11:20:00,196.83,196.88,196.68,196.68,9300.0,196.83,196.88,196.68,196.68,9300.0
2010-06-30 11:25:00,196.62,196.66,196.31,196.31,4400.0,196.62,196.66,196.31,196.31,4400.0
2010-06-30 11:30:00,196.32,196.53,196.32,196.44,7900.0,196.32,196.53,196.32,196.44,7900.0
2010-06-30 11:35:00,196.45,196.58,196.24,196.56,5200.0,196.45,196.58,196.24,196.56,5200.0
2010-06-30 11:40:00,196.54,196.57,196.24,196.24,1900.0,196.54,196.57,196.24,196.24,1900.0
2010-06-30 11:45:00,196.3,196.41,196.27,196.38,1800.0,196.3,196.41,196.27,196.38,1800.0
2010-06-30 11:50:00,196.49,196.58,196.43,196.43,2800.0,196.49,196.58,196.43,196.43,2800.0
2010-06-30 11:55:00,196.43,196.53,196.25,196.32,2600.0,196.43,196.53,196.25,196.32,2600.0
2010-06-30 12:00:00,196.21,196.38,196.21,196.29,2400.0,196.21,196.38,196.21,196.29,2400.0
2010-06-30 12:05:00,196.26,196.31,195.93,195.96,12000.0,196.26,196.31,195.93,195.96,12000.0
2010-06-30 12:10:00,195.96,195.98,195.85,195.86,4200.0,195.96,195.98,195.85,195.86,4200.0
2010-06-30 12:15:00,195.89,195.9,195.81,195.85,2700.0,195.89,195.9,195.81,195.85,2700.0
2010-06-30 12:20:00,195.85,195.89,195.69,195.69,3200.0,195.85,195.89,195.69,195.69,3200.0
2010-06-30 12:25:00,195.7,195.72,195.34,195.34,5500.0,195.7,195.72,195.34,195.34,5500.0
2010-06-30 12:30:00,195.34,195.45,195.34,195.4,2400.0,195.34,195.45,195.34,195.4,2400.0
2010-06-30 12:35:00,195.37,195.41,195.22,195.29,2600.0,195.37,195.41,195.22,195.29,2600.0
2010-06-30 12:40:00,195.31,195.37,194.87,194.87,8800.0,195.31,195.37,194.87,194.87,8800.0
2010-06-30 12:45:00,194.84,194.87,194.63,194.63,5000.0,194.84,194.87,194.63,194.63,5000.0
2010-06-30 12:50:00,194.63,194.9,194.6,194.89,5500.0,194.63,194.9,194.6,194.89,5500.0
2010-06-30 12:55:00,194.9,195.02,194.89,194.95,1800.0,194.9,195.02,194.89,194.95,1800.0
2010-06-30 13:00:00,194.95,195.05,194.88,195.05,2200.0,194.95,195.05,194.88,195.05,2200.0
2010-06-30 13:05:00,195.14,195.14,194.63,194.68,3800.0,195.14,195.14,194.63,194.68,3800.0
2010-06-30 13:10:00,194.68,194.9,194.68,194.81,5500.0,194.68,194.9,194.68,194.81,5500.0
2010-06-30 13:15:00,194.82,194.89,194.78,194.84,3400.0,194.82,194.89,194.78,194.84,3400.0
2010-06-30 13:20:00,194.9,195.34,194.9,195.34,1700.0,194.9,195.34,194.9,195.34,1700.0
2010-06-30 13:25:00,195.38,195.42,195.31,195.31,2000.0,195.38,195.42,195.31,195.31,2000.0
2010-06-30 13:30:00,195.29,195.3,194.83,194.88,3500.0,195.29,195.3,194.83,194.88,3500.0
2010-06-30 13:35:00,194.94,195.2,194.94,195.07,4500.0,194.94,195.2,194.94,195.07,4500.0
2010-06-30 13:40:00,195.01,195.27,195.01,195.13,4200.0,195.01,195.27,195.01,195.13,4200.0
2010-06-30 13:45:00,195.21,195.47,195.21,195.32,1700.0,195.21,195.47,195.21,195.32,1700.0
2010-06-30 13:50:00,195.27,195.45,195.25,195.45,3000.0,195.27,195.45,195.25,195.45,3000.0
2010-06-30 13:55:00,195.45,195.45,195.02,195.05,5700.0,195.45,195.45,195.02,195.05,5700.0
2010-06-30 14:00:00,195.04,195.37,194.93,195.2,8000.0,195.04,195.37,194.93,195.2,8000.0
2010-06-30 14:05:00,195.12,195.14,194.74,194.95,4800.0,195.12,195.14,194.74,194.95,4800.0
2010-06-30 14:10:00,195.01,195.09,194.81,194.83,2100.0,195.01,195.09,194.81,194.83,2100.0
2010-06-30 14:15:00,194.91,195.24,194.91,195.24,2800.0,194.91,195.24,194.91,195.24,2800.0
2010-06-30 14:20:00,195.24,195.24,194.54,194.58,3500.0,195.24,195.24,194.54,194.58,3500.0
2010-06-30 14:25:00,194.5,194.96,194.5,194.79,8600.0,194.5,194.96,194.5,194.79,8600.0
2010-06-30 14:30:00,194.71,195.09,194.67,195.08,2400.0,194.71,195.09,194.67,195.08,2400.0
2010-06-30 14:35:00,195.18,195.26,195.13,195.17,3400.0,195.18,195.26,195.13,195.17,3400.0
2010-06-30 14:40:00,195.18,195.2,194.9,195.01,4200.0,195.18,195.2,194.9,195.01,4200.0
2010-06-30 14:45:00,195.03,195.22,194.85,195.21,2900.0,195.03,195.22,194.85,195.21,2900.0
2010-06-30 14:50:00,195.22,195.42,195.18,195.41,4300.0,195.22,195.42,195.18,195.41,4300.0
2010-06-30 14:55:00,195.4,195.47,195.05,195.14,5100.0,195.4,195.47,195.05,195.14,5100.0
2010-06-30 15:00:00,195.05,195.25,194.92,195.25,6000.0,195.05,195.25,194.92,195.25,6000.0
2010-06-30 15:05:00,195.25,195.48,195.15,195.41,3100.0,195.25,195.48,195.15,195.41,3100.0
2010-06-30 15:10:00,195.42,195.49,195.2,195.24,6100.0,195.42,195.49,195.2,195.24,6100.0
2010-06-30 15:15:00,195.24,195.24,195.05,195.1,4000.0,195.24,195.24,195.05,195.1,4000.0
2010-06-30 15:20:00,195.1,195.39,195.04,195.25,5500.0,195.1,195.39,195.04,195.25,5500.0
2010-06-30 15:25:00,195.24,195.24,194.44,194.48,16200.0,195.24,195.24,194.44,194.48,16200.0
2010-06-30 15:30:00,194.46,194.46,194.03,194.12,18700.0,194.46,194.46,194.03,194.12,18700.0
2010-06-30 15:35:00,194.1,194.29,193.79,193.79,9400.0,194.1,194.29,193.79,193.79,9400.0
2010-06-30 15:40:00,193.76,193.89,193.07,193.15,21000.0,193.76,193.89,193.07,193.15,21000.0
2010-06-30 15:45:00,193.03,193.52,192.7,193.39,32900.0,193.03,193.52,192.7,193.39,32900.0
2010-06-30 15:50:00,193.42,193.75,193.2,193.22,26100.0,193.42,193.75,193.2,193.22,26100.0
2010-06-30 15:55:00,193.2,193.57,193.05,193.22,46100.0,193.2,193.57,193.05,193.22,46100.0
2010-07-01 09:30:00,193.0,193.45,193.0,193.15,5600.0,193.0,193.45,193.0,193.15,5600.0
2010-07-01 09:35:00,193.09,193.44,192.73,193.33,8600.0,193.09,193.44,192.73,193.33,8600.0
2010-07-01 09:40:00,193.35,193.46,192.38,192.43,6600.0,193.35,193.46,192.38,192.43,6600.0
2010-07-01 09:45:00,192.43,192.77,192.43,192.55,9800.0,192.43,192.77,192.43,192.55,9800.0
2010-07-01 09:50:00,192.6,192.69,192.41,192.41,8800.0,192.6,192.69,192.41,192.41,8800.0
2010-07-01 09:55:00,192.38,192.47,191.76,191.87,12000.0,192.38,192.47,191.76,191.87,12000.0
2010-07-01 10:00:00,191.71,191.86,190.96,191.17,33200.0,191.71,191.86,190.96,191.17,33200.0
2010-07-01 10:05:00,191.17,192.08,191.17,192.08,9400.0,191.17,192.08,191.17,192.08,9400.0
2010-07-01 10:10:00,192.08,192.18,191.15,191.24,10500.0,192.08,192.18,191.15,191.24,10500.0
2010-07-01 10:15:00,191.28,191.35,190.79,190.79,19100.0,191.28,191.35,190.79,190.79,19100.0
2010-07-01 10:20:00,190.79,191.23,190.68,190.86,10000.0,190.79,191.23,190.68,190.86,10000.0
2010-07-01 10:25:00,190.94,191.17,190.89,191.04,11200.0,190.94,191.17,190.89,191.04,11200.0
2010-07-01 10:30:00,191.05,191.05,190.49,190.8,8400.0,191.05,191.05,190.49,190.8,8400.0
2010-07-01 10:35:00,190.91,190.91,190.18,190.21,9200.0,190.91,190.91,190.18,190.21,9200.0
2010-07-01 10:40:00,190.18,190.28,189.38,189.8,20600.0,190.18,190.28,189.38,189.8,20600.0
2010-07-01 10:45:00,189.98,191.21,189.96,191.15,10800.0,189.98,191.21,189.96,191.15,10800.0
2010-07-01 10:50:00,191.19,191.27,190.9,190.98,15300.0,191.19,191.27,190.9,190.98,15300.0
2010-07-01 10:55:00,190.98,191.21,190.81,191.18,7600.0,190.98,191.21,190.81,191.18,7600.0
2010-07-01 11:00:00,191.1,191.18,190.59,191.01,9600.0,191.1,191.18,190.59,191.01,9600.0
2010-07-01 11:05:00,191.01,191.01,190.2,190.92,10800.0,191.01,191.01,190.2,190.92,10800.0
2010-07-01 11:10:00,190.8,191.32,190.56,190.56,7500.0,190.8,191.32,190.56,190.56,7500.0
2010-07-01 11:15:00,190.6,191.13,190.6,190.99,9900.0,190.6,191.13,190.6,190.99,9900.0
2010-07-01 11:20:00,190.99,190.99,190.33,190.74,8700.0,190.99,190.99,190.33,190.74,8700.0
2010-07-01 11:25:00,190.87,192.01,190.68,191.8,24500.0,190.87,192.01,190.68,191.8,24500.0
2010-07-01 11:30:00,191.81,191.85,191.55,191.82,21800.0,191.81,191.85,191.55,191.82,21800.0
2010-07-01 11:35:00,191.79,192.09,191.67,192.01,17100.0,191.79,192.09,191.67,192.01,17100.0
2010-07-01 11:40:00,192.08,192.51,192.03,192.42,12200.0,192.08,192.51,192.03,192.42,12200.0
2010-07-01 11:45:00,192.47,193.14,192.43,193.05,16200.0,192.47,193.14,192.43,193.05,16200.0
2010-07-01 11:50:00,193.05,193.19,192.96,193.03,9100.0,193.05,193.19,192.96,193.03,9100.0
2010-07-01 11:55:00,193.04,193.16,192.89,193.14,9500.0,193.04,193.16,192.89,193.14,9500.0
2010-07-01 12:00:00,193.14,193.19,192.97,193.1,12500.0,193.14,193.19,192.97,193.1,12500.0
2010-07-01 12:05:00,193.17,193.32,193.11,193.12,6200.0,193.17,193.32,193.11,193.12,6200.0
2010-07-01 12:10:00,193.11,193.3,193.02,193.25,11200.0,193.11,193.3,193.02,193.25,11200.0
2010-07-01 12:15:00,193.22,193.41,193.08,193.37,6000.0,193.22,193.41,193.08,193.37,6000.0
2010-07-01 12:20:00,193.37,193.44,193.08,193.08,6100.0,193.37,193.44,193.08,193.08,6100.0
2010-07-01 12:25:00,193.1,193.45,193.1,193.41,6000.0,193.1,193.45,193.1,193.41,6000.0
2010-07-01 12:30:00,193.41,193.43,193.37,193.4,2100.0,193.41,193.43,193.37,193.4,2100.0
2010-07-01 12:35:00,193.38,193.91,193.33,193.8,5300.0,193.38,193.91,193.33,193.8,5300.0
2010-07-01 12:40:00,193.8,194.78,193.8,194.51,8700.0,193.8,194.78,193.8,194.51,8700.0
2010-07-01 12:45:00,194.51,194.51,194.0,194.06,3100.0,194.51,194.51,194.0,194.06,3100.0
2010-07-01 12:50:00,194.14,194.47,194.1,194.38,4600.0,194.14,194.47,194.1,194.38,4600.0
2010-07-01 12:55:00,194.38,194.38,193.84,193.84,4200.0,194.38,194.38,193.84,193.84,4200.0
2010-07-01 13:00:00,193.82,193.83,193.41,193.49,3700.0,193.82,193.83,193.41,193.49,3700.0
2010-07-01 13:05:00,193.54,193.93,193.49,193.86,2300.0,193.54,193.93,193.49,193.86,2300.0
2010-07-01 13:10:00,193.92,194.1,193.84,193.86,3300.0,193.92,194.1,193.84,193.86,3300.0
2010-07-01 13:15:00,193.86,194.22,193.86,194.22,3700.0,193.86,194.22,193.86,194.22,3700.0
2010-07-01 13:20:00,194.24,194.46,194.16,194.45,3000.0,194.24,194.46,194.16,194.45,3000.0
2010-07-01 13:25:00,194.38,194.38,194.09,194.18,2000.0,194.38,194.38,194.09,194.18,2000.0
2010-07-01 13:30:00,194.13,194.63,194.13,194.56,3600.0,194.13,194.63,194.13,194.56,3600.0
2010-07-01 13:35:00,194.51,194.6,194.35,194.57,3300.0,194.51,194.6,194.35,194.57,3300.0
2010-07-01 13:40:00,194.37,194.44,193.77,194.03,6400.0,194.37,194.44,193.77,194.03,6400.0
2010-07-01 13:45:00,193.88,193.91,193.46,193.72,4900.0,193.88,193.91,193.46,193.72,4900.0
2010-07-01 13:50:00,193.69,193.77,193.6,193.72,13400.0,193.69,193.77,193.6,193.72,13400.0
2010-07-01 13:55:00,193.79,194.32,193.79,194.05,5400.0,193.79,194.32,193.79,194.05,5400.0
2010-07-01 14:00:00,194.13,194.35,194.0,194.01,2400.0,194.13,194.35,194.0,194.01,2400.0
2010-07-01 14:05:00,194.06,194.06,193.76,193.85,1500.0,194.06,194.06,193.76,193.85,1500.0
2010-07-01 14:10:00,193.83,194.35,193.83,194.3,3000.0,193.83,194.35,193.83,194.3,3000.0
2010-07-01 14:15:00,194.33,194.55,194.22,194.25,5200.0,194.33,194.55,194.22,194.25,5200.0
2010-07-01 14:20:00,194.06,194.11,193.85,194.11,4300.0,194.06,194.11,193.85,194.11,4300.0
2010-07-01 14:25:00,194.24,194.28,194.1,194.19,2900.0,194.24,194.28,194.1,194.19,2900.0
2010-07-01 14:30:00,194.2,194.2,193.99,194.07,4700.0,194.2,194.2,193.99,194.07,4700.0
2010-07-01 14:35:00,194.03,194.18,193.78,193.93,6200.0,194.03,194.18,193.78,193.93,6200.0
2010-07-01 14:40:00,193.94,193.94,193.31,193.31,6800.0,193.94,193.94,193.31,193.31,6800.0
2010-07-01 14:45:00,193.32,193.6,193.3,193.47,7800.0,193.32,193.6,193.3,193.47,7800.0
2010-07-01 14:50:00,193.49,193.59,193.22,193.45,3600.0,193.49,193.59,193.22,193.45,3600.0
2010-07-01 14:55:00,193.46,193.69,193.35,193.63,5400.0,193.46,193.69,193.35,193.63,5400.0
2010-07-01 15:00:00,193.68,194.03,193.68,193.93,6200.0,193.68,194.03,193.68,193.93,6200.0
2010-07-01 15:05:00,194.04,194.34,194.0,194.09,8600.0,194.04,194.34,194.0,194.09,8600.0
2010-07-01 15:10:00,194.09,194.25,193.87,193.92,6800.0,194.09,194.25,193.87,193.92,6800.0
2010-07-01 15:15:00,193.91,194.05,193.8,193.94,6900.0,193.91,194.05,193.8,193.94,6900.0
2010-07-01 15:20:00,193.92,193.93,193.59,193.64,5100.0,193.92,193.93,193.59,193.64,5100.0
2010-07-01 15:25:00,193.66,194.41,193.64,194.32,9100.0,193.66,194.41,193.64,194.32,9100.0
2010-07-01 15:30:00,194.34,194.79,194.15,194.7,11000.0,194.34,194.79,194.15,194.7,11000.0
2010-07-01 15:35:00,194.7,195.2,194.67,194.94,27500.0,194.7,195.2,194.67,194.94,27500.0
2010-07-01 15:40:00,194.94,194.99,194.59,194.98,15800.0,194.94,194.99,194.59,194.98,15800.0
2010-07-01 15:45:00,195.0,195.07,194.51,194.51,10500.0,195.0,195.07,194.51,194.51,10500.0
2010-07-01 15:50:00,194.5,195.02,194.21,194.99,16400.0,194.5,195.02,194.21,194.99,16400.0
2010-07-01 15:55:00,194.96,195.1,194.74,194.88,25600.0,194.96,195.1,194.74,194.88,25600.0
2010-07-02 09:30:00,195.5,195.5,194.0,194.97,7800.0,195.5,195.5,194.0,194.97,7800.0
2010-07-02 09:35:00,194.99,195.02,194.61,194.85,2300.0,194.99,195.02,194.61,194.85,2300.0
2010-07-02 09:40:00,194.91,195.12,194.8,195.06,5300.0,194.91,195.12,194.8,195.06,5300.0
2010-07-02 09:45:00,195.14,195.4,194.94,195.32,6600.0,195.14,195.4,194.94,195.32,6600.0
2010-07-02 09:50:00,195.34,195.49,195.24,195.33,5100.0,195.34,195.49,195.24,195.33,5100.0
2010-07-02 09:55:00,195.41,195.73,195.27,195.57,9800.0,195.41,195.73,195.27,195.57,9800.0
2010-07-02 10:00:00,195.62,195.82,195.35,195.35,7900.0,195.62,195.82,195.35,195.35,7900.0
2010-07-02 10:05:00,195.32,195.71,195.22,195.7,3900.0,195.32,195.71,195.22,195.7,3900.0
2010-07-02 10:10:00,195.78,195.81,195.57,195.6,3000.0,195.78,195.81,195.57,195.6,3000.0
2010-07-02 10:15:00,195.5,195.89,195.5,195.85,4300.0,195.5,195.89,195.5,195.85,4300.0
2010-07-02 10:20:00,195.9,195.93,195.74,195.93,4800.0,195.9,195.93,195.74,195.93,4800.0
2010-07-02 10:25:00,196.0,196.0,195.75,195.75,5100.0,196.0,196.0,195.75,195.75,5100.0
2010-07-02 10:30:00,195.75,195.84,195.56,195.63,5600.0,195.75,195.84,195.56,195.63,5600.0
2010-07-02 10:35:00,195.67,195.73,195.42,195.53,4300.0,195.67,195.73,195.42,195.53,4300.0
2010-07-02 10:40:00,195.53,195.53,195.43,195.43,3200.0,195.53,195.53,195.43,195.43,3200.0
2010-07-02 10:45:00,195.34,195.8,195.31,195.72,4700.0,195.34,195.8,195.31,195.72,4700.0
2010-07-02 10:50:00,195.79,195.79,195.15,195.25,5900.0,195.79,195.79,195.15,195.25,5900.0
2010-07-02 10:55:00,195.25,195.25,195.06,195.09,4700.0,195.25,195.25,195.06,195.09,4700.0
2010-07-02 11:00:00,195.09,195.17,194.86,194.94,10700.0,195.09,195.17,194.86,194.94,10700.0
2010-07-02 11:05:00,194.98,195.25,194.98,195.25,3300.0,194.98,195.25,194.98,195.25,3300.0
2010-07-02 11:10:00,195.25,195.46,195.16,195.46,5600.0,195.25,195.46,195.16,195.46,5600.0
2010-07-02 11:15:00,195.49,195.61,195.23,195.23,3400.0,195.49,195.61,195.23,195.23,3400.0
2010-07-02 11:20:00,195.11,195.18,194.91,195.12,5800.0,195.11,195.18,194.91,195.12,5800.0
2010-07-02 11:25:00,195.14,195.22,194.99,195.04,2600.0,195.14,195.22,194.99,195.04,2600.0
2010-07-02 11:30:00,195.08,195.17,195.0,195.17,3600.0,195.08,195.17,195.0,195.17,3600.0
2010-07-02 11:35:00,195.17,195.17,194.37,194.47,7900.0,195.17,195.17,194.37,194.47,7900.0
2010-07-02 11:40:00,194.49,194.5,194.25,194.49,12600.0,194.49,194.5,194.25,194.49,12600.0
2010-07-02 11:45:00,194.63,194.84,194.53,194.82,5000.0,194.63,194.84,194.53,194.82,5000.0
2010-07-02 11:50:00,194.92,195.0,194.83,194.97,8300.0,194.92,195.0,194.83,194.97,8300.0
2010-07-02 11:55:00,194.97,194.97,194.63,194.93,5000.0,194.97,194.97,194.63,194.93,5000.0
2010-07-02 12:00:00,194.93,195.0,194.86,194.87,3800.0,194.93,195.0,194.86,194.87,3800.0
2010-07-02 12:05:00,194.89,195.63,194.89,195.62,10200.0,194.89,195.63,194.89,195.62,10200.0
2010-07-02 12:10:00,195.65,195.8,195.47,195.62,7300.0,195.65,195.8,195.47,195.62,7300.0
2010-07-02 12:15:00,195.58,195.6,195.11,195.18,3900.0,195.58,195.6,195.11,195.18,3900.0
2010-07-02 12:20:00,195.16,195.31,195.07,195.24,2800.0,195.16,195.31,195.07,195.24,2800.0
2010-07-02 12:25:00,195.27,195.27,195.18,195.18,1400.0,195.27,195.27,195.18,195.18,1400.0
2010-07-02 12:30:00,195.15,195.29,195.15,195.24,1700.0,195.15,195.29,195.15,195.24,1700.0
2010-07-02 12:35:00,195.21,195.22,195.0,195.22,2500.0,195.21,195.22,195.0,195.22,2500.0
2010-07-02 12:40:00,195.15,195.19,195.09,195.16,2500.0,195.15,195.19,195.09,195.16,2500.0
2010-07-02 12:45:00,195.08,195.3,194.95,195.25,5000.0,195.08,195.3,194.95,195.25,5000.0
2010-07-02 12:50:00,195.3,195.4,194.89,194.89,4500.0,195.3,195.4,194.89,194.89,4500.0
2010-07-02 12:55:00,194.92,195.03,194.89,194.96,2300.0,194.92,195.03,194.89,194.96,2300.0
2010-07-02 13:00:00,195.0,195.0,194.58,194.66,5000.0,195.0,195.0,194.58,194.66,5000.0
2010-07-02 13:05:00,194.66,195.0,194.65,194.98,3100.0,194.66,195.0,194.65,194.98,3100.0
2010-07-02 13:10:00,194.99,195.02,194.72,194.97,8200.0,194.99,195.02,194.72,194.97,8200.0
2010-07-02 13:15:00,194.98,195.01,194.95,195.01,1300.0,194.98,195.01,194.95,195.01,1300.0
2010-07-02 13:20:00,195.08,195.08,194.9,194.94,1600.0,195.08,195.08,194.9,194.94,1600.0
2010-07-02 13:25:00,195.0,195.0,194.59,194.59,1800.0,195.0,195.0,194.59,194.59,1800.0
2010-07-02 13:30:00,194.58,195.03,194.56,195.0,3200.0,194.58,195.03,194.56,195.0,3200.0
2010-07-02 13:35:00,195.05,195.05,194.81,194.85,3000.0,195.05,195.05,194.81,194.85,3000.0
2010-07-02 13:40:00,194.87,194.97,194.72,194.75,2300.0,194.87,194.97,194.72,194.75,2300.0
2010-07-02 13:45:00,194.76,195.11,194.75,195.11,2800.0,194.76,195.11,194.75,195.11,2800.0
2010-07-02 13:50:00,195.09,195.17,195.04,195.04,5000.0,195.09,195.17,195.04,195.04,5000.0
2010-07-02 13:55:00,195.0,195.29,195.0,195.28,3400.0,195.0,195.29,195.0,195.28,3400.0
2010-07-02 14:00:00,195.24,195.4,195.23,195.33,2500.0,195.24,195.4,195.23,195.33,2500.0
2010-07-02 14:05:00,195.29,195.29,195.15,195.26,2200.0,195.29,195.29,195.15,195.26,2200.0
2010-07-02 14:10:00,195.23,195.23,195.02,195.04,3000.0,195.23,195.23,195.02,195.04,3000.0
2010-07-02 14:15:00,195.0,195.46,194.92,195.37,4800.0,195.0,195.46,194.92,195.37,4800.0
2010-07-02 14:20:00,195.38,195.4,195.25,195.32,2200.0,195.38,195.4,195.25,195.32,2200.0
2010-07-02 14:25:00,195.32,195.32,194.95,194.98,2600.0,195.32,195.32,194.95,194.98,2600.0
2010-07-02 14:30:00,195.04,195.05,194.85,194.85,1600.0,195.04,195.05,194.85,194.85,1600.0
2010-07-02 14:35:00,194.84,194.92,194.76,194.86,6400.0,194.84,194.92,194.76,194.86,6400.0
2010-07-02 14:40:00,194.93,194.96,194.77,194.8,3900.0,194.93,194.96,194.77,194.8,3900.0
2010-07-02 14:45:00,194.8,194.89,194.77,194.81,4400.0,194.8,194.89,194.77,194.81,4400.0
2010-07-02 14:50:00,194.79,195.0,194.67,195.0,6800.0,194.79,195.0,194.67,195.0,6800.0
2010-07-02 14:55:00,195.02,195.19,195.01,195.15,2900.0,195.02,195.19,195.01,195.15,2900.0
2010-07-02 15:00:00,195.08,195.37,195.0,195.25,6500.0,195.08,195.37,195.0,195.25,6500.0
2010-07-02 15:05:00,195.27,195.6,195.27,195.6,3100.0,195.27,195.6,195.27,195.6,3100.0
2010-07-02 15:10:00,195.6,195.6,195.39,195.47,5400.0,195.6,195.6,195.39,195.47,5400.0
2010-07-02 15:15:00,195.46,195.47,195.24,195.47,4900.0,195.46,195.47,195.24,195.47,4900.0
2010-07-02 15:20:00,195.48,195.55,195.33,195.43,6900.0,195.48,195.55,195.33,195.43,6900.0
2010-07-02 15:25:00,195.41,195.85,195.41,195.74,6700.0,195.41,195.85,195.41,195.74,6700.0
2010-07-02 15:30:00,195.74,195.74,195.45,195.6,8400.0,195.74,195.74,195.45,195.6,8400.0
2010-07-02 15:35:00,195.66,196.15,195.62,196.12,10800.0,195.66,196.15,195.62,196.12,10800.0
2010-07-02 15:40:00,196.12,196.16,195.91,195.91,14400.0,196.12,196.16,195.91,195.91,14400.0
2010-07-02 15:45:00,195.98,196.36,195.92,196.01,17000.0,195.98,196.36,195.92,196.01,17000.0
2010-07-02 15:50:00,196.03,196.19,195.47,195.68,16000.0,196.03,196.19,195.47,195.68,16000.0
2010-07-02 15:55:00,195.65,195.65,194.96,194.96,34700.0,195.65,195.65,194.96,194.96,34700.0
2010-07-06 09:30:00,196.32,196.82,195.49,196.65,5400.0,196.32,196.82,195.49,196.65,5400.0
2010-07-06 09:35:00,196.65,197.3,196.38,197.07,12100.0,196.65,197.3,196.38,197.07,12100.0
2010-07-06 09:40:00,197.2,197.2,196.39,196.58,7200.0,197.2,197.2,196.39,196.58,7200.0
2010-07-06 09:45:00,196.57,197.0,196.52,196.95,9400.0,196.57,197.0,196.52,196.95,9400.0
2010-07-06 09:50:00,196.96,197.37,196.96,197.01,11900.0,196.96,197.37,196.96,197.01,11900.0
2010-07-06 09:55:00,197.04,197.14,196.91,196.95,6900.0,197.04,197.14,196.91,196.95,6900.0
2010-07-06 10:00:00,197.0,197.23,196.73,197.02,8600.0,197.0,197.23,196.73,197.02,8600.0
2010-07-06 10:05:00,197.08,197.08,196.74,196.77,6800.0,197.08,197.08,196.74,196.77,6800.0
2010-07-06 10:10:00,196.72,196.85,196.56,196.73,5900.0,196.72,196.85,196.56,196.73,5900.0
2010-07-06 10:15:00,196.85,196.89,196.66,196.89,2600.0,196.85,196.89,196.66,196.89,2600.0
2010-07-06 10:20:00,196.9,196.93,196.38,196.38,9900.0,196.9,196.93,196.38,196.38,9900.0
2010-07-06 10:25:00,196.38,196.39,196.05,196.05,5000.0,196.38,196.39,196.05,196.05,5000.0
2010-07-06 10:30:00,196.04,196.11,195.82,196.07,7700.0,196.04,196.11,195.82,196.07,7700.0
2010-07-06 10:35:00,196.1,196.33,196.07,196.11,5900.0,196.1,196.33,196.07,196.11,5900.0
2010-07-06 10:40:00,196.18,196.24,195.53,195.53,4500.0,196.18,196.24,195.53,195.53,4500.0
2010-07-06 10:45:00,195.35,195.39,195.0,195.11,9100.0,195.35,195.39,195.0,195.11,9100.0
2010-07-06 10:50:00,195.03,195.42,195.0,195.42,4800.0,195.03,195.42,195.0,195.42,4800.0
2010-07-06 10:55:00,195.46,195.48,195.15,195.23,3200.0,195.46,195.48,195.15,195.23,3200.0
2010-07-06 11:00:00,195.14,195.4,195.1,195.35,4700.0,195.14,195.4,195.1,195.35,4700.0
2010-07-06 11:05:00,195.38,195.45,195.14,195.28,4400.0,195.38,195.45,195.14,195.28,4400.0
2010-07-06 11:10:00,195.29,195.35,195.04,195.08,6000.0,195.29,195.35,195.04,195.08,6000.0
2010-07-06 11:15:00,195.07,195.28,195.06,195.1,5000.0,195.07,195.28,195.06,195.1,5000.0
2010-07-06 11:20:00,195.2,195.24,195.08,195.09,3700.0,195.2,195.24,195.08,195.09,3700.0
2010-07-06 11:25:00,195.16,195.19,195.0,195.11,3800.0,195.16,195.19,195.0,195.11,3800.0
2010-07-06 11:30:00,195.08,195.55,195.08,195.53,6900.0,195.08,195.55,195.08,195.53,6900.0
2010-07-06 11:35:00,195.55,195.66,195.51,195.64,3600.0,195.55,195.66,195.51,195.64,3600.0
2010-07-06 11:40:00,195.43,195.57,195.42,195.55,4500.0,195.43,195.57,195.42,195.55,4500.0
2010-07-06 11:45:00,195.64,195.69,195.6,195.6,4900.0,195.64,195.69,195.6,195.6,4900.0
2010-07-06 11:50:00,195.6,195.6,195.09,195.09,3900.0,195.6,195.6,195.09,195.09,3900.0
2010-07-06 11:55:00,195.1,195.35,195.07,195.12,4300.0,195.1,195.35,195.07,195.12,4300.0
2010-07-06 12:00:00,195.12,195.19,195.1,195.1,6300.0,195.12,195.19,195.1,195.1,6300.0
2010-07-06 12:05:00,195.12,195.35,195.12,195.31,6500.0,195.12,195.35,195.12,195.31,6500.0
2010-07-06 12:10:00,195.34,195.34,194.45,194.45,14000.0,195.34,195.34,194.45,194.45,14000.0
2010-07-06 12:15:00,194.38,194.44,194.19,194.31,6000.0,194.38,194.44,194.19,194.31,6000.0
2010-07-06 12:20:00,194.45,194.51,194.28,194.28,2700.0,194.45,194.51,194.28,194.28,2700.0
2010-07-06 12:25:00,194.27,194.27,193.6,193.8,17500.0,194.27,194.27,193.6,193.8,17500.0
2010-07-06 12:30:00,193.81,194.01,193.78,194.0,4800.0,193.81,194.01,193.78,194.0,4800.0
2010-07-06 12:35:00,193.94,194.31,193.9,194.15,5500.0,193.94,194.31,193.9,194.15,5500.0
2010-07-06 12:40:00,194.15,194.2,193.15,193.19,10200.0,194.15,194.2,193.15,193.19,10200.0
2010-07-06 12:45:00,193.19,193.47,193.19,193.4,2300.0,193.19,193.47,193.19,193.4,2300.0
2010-07-06 12:50:00,193.32,193.6,193.18,193.6,1900.0,193.32,193.6,193.18,193.6,1900.0
2010-07-06 12:55:00,193.59,193.59,193.35,193.35,2200.0,193.59,193.59,193.35,193.35,2200.0
2010-07-06 13:00:00,193.46,193.96,193.46,193.96,1600.0,193.46,193.96,193.46,193.96,1600.0
2010-07-06 13:05:00,194.09,194.32,194.09,194.22,2300.0,194.09,194.32,194.09,194.22,2300.0
2010-07-06 13:10:00,194.22,194.25,194.08,194.08,1500.0,194.22,194.25,194.08,194.08,1500.0
2010-07-06 13:15:00,194.08,194.09,193.61,193.86,3900.0,194.08,194.09,193.61,193.86,3900.0
2010-07-06 13:20:00,193.87,194.08,193.73,193.96,2300.0,193.87,194.08,193.73,193.96,2300.0
2010-07-06 13:25:00,193.98,194.48,193.92,194.48,3900.0,193.98,194.48,193.92,194.48,3900.0
2010-07-06 13:30:00,194.4,194.64,194.23,194.63,4600.0,194.4,194.64,194.23,194.63,4600.0
2010-07-06 13:35:00,194.57,194.6,194.09,194.09,3800.0,194.57,194.6,194.09,194.09,3800.0
2010-07-06 13:40:00,194.13,194.16,193.79,193.79,2600.0,194.13,194.16,193.79,193.79,2600.0
2010-07-06 13:45:00,193.87,193.87,193.41,193.72,5100.0,193.87,193.87,193.41,193.72,5100.0
2010-07-06 13:50:00,193.73,193.9,193.51,193.51,2800.0,193.73,193.9,193.51,193.51,2800.0
2010-07-06 13:55:00,193.54,193.7,193.42,193.49,6600.0,193.54,193.7,193.42,193.49,6600.0
2010-07-06 14:00:00,193.45,193.68,193.39,193.51,7100.0,193.45,193.68,193.39,193.51,7100.0
2010-07-06 14:05:00,193.46,193.5,193.06,193.14,6900.0,193.46,193.5,193.06,193.14,6900.0
2010-07-06 14:10:00,193.12,193.13,192.65,192.76,5400.0,193.12,193.13,192.65,192.76,5400.0
2010-07-06 14:15:00,192.82,193.37,192.76,193.12,5100.0,192.82,193.37,192.76,193.12,5100.0
2010-07-06 14:20:00,193.05,193.39,192.95,193.28,5700.0,193.05,193.39,192.95,193.28,5700.0
2010-07-06 14:25:00,193.27,193.91,193.27,193.81,5100.0,193.27,193.91,193.27,193.81,5100.0
2010-07-06 14:30:00,193.8,193.97,193.76,193.97,5200.0,193.8,193.97,193.76,193.97,5200.0
2010-07-06 14:35:00,193.98,194.52,193.93,194.37,8400.0,193.98,194.52,193.93,194.37,8400.0
2010-07-06 14:40:00,194.41,194.41,193.81,193.87,4700.0,194.41,194.41,193.81,193.87,4700.0
2010-07-06 14:45:00,193.84,193.89,193.68,193.82,7700.0,193.84,193.89,193.68,193.82,7700.0
2010-07-06 14:50:00,193.78,194.15,193.78,194.15,5400.0,193.78,194.15,193.78,194.15,5400.0
2010-07-06 14:55:00,194.13,194.13,193.45,193.53,5700.0,194.13,194.13,193.45,193.53,5700.0
2010-07-06 15:00:00,193.54,193.94,193.54,193.7,4900.0,193.54,193.94,193.54,193.7,4900.0
2010-07-06 15:05:00,193.64,193.83,193.22,193.78,9100.0,193.64,193.83,193.22,193.78,9100.0
2010-07-06 15:10:00,193.76,193.9,193.2,193.89,16700.0,193.76,193.9,193.2,193.89,16700.0
2010-07-06 15:15:00,193.92,193.94,193.4,193.48,11800.0,193.92,193.94,193.4,193.48,11800.0
2010-07-06 15:20:00,193.43,193.58,193.07,193.17,11500.0,193.43,193.58,193.07,193.17,11500.0
2010-07-06 15:25:00,193.2,193.56,193.01,193.45,16200.0,193.2,193.56,193.01,193.45,16200.0
2010-07-06 15:30:00,193.47,193.85,193.44,193.65,19300.0,193.47,193.85,193.44,193.65,19300.0
2010-07-06 15:35:00,193.7,193.78,193.46,193.49,16900.0,193.7,193.78,193.46,193.49,16900.0
2010-07-06 15:40:00,193.47,194.32,193.45,194.21,23400.0,193.47,194.32,193.45,194.21,23400.0
2010-07-06 15:45:00,194.21,194.56,194.08,194.1,22700.0,194.21,194.56,194.08,194.1,22700.0
2010-07-06 15:50:00,194.15,194.25,193.68,193.69,15900.0,194.15,194.25,193.68,193.69,15900.0
2010-07-06 15:55:00,193.69,194.57,193.69,194.57,37400.0,193.69,194.57,193.69,194.57,37400.0
2010-07-07 09:30:00,194.16,194.98,194.1,194.39,10600.0,194.16,194.98,194.1,194.39,10600.0
2010-07-07 09:35:00,194.62,195.34,194.53,195.19,9600.0,194.62,195.34,194.53,195.19,9600.0
2010-07-07 09:40:00,195.15,195.55,194.86,195.2,6100.0,195.15,195.55,194.86,195.2,6100.0
2010-07-07 09:45:00,195.2,195.27,194.65,194.65,6000.0,195.2,195.27,194.65,194.65,6000.0
2010-07-07 09:50:00,194.76,195.02,194.76,194.95,11200.0,194.76,195.02,194.76,194.95,11200.0
2010-07-07 09:55:00,195.0,195.06,194.83,194.97,12800.0,195.0,195.06,194.83,194.97,12800.0
2010-07-07 10:00:00,195.0,196.4,194.97,196.36,24400.0,195.0,196.4,194.97,196.36,24400.0
2010-07-07 10:05:00,196.41,196.52,196.16,196.3,16400.0,196.41,196.52,196.16,196.3,16400.0
2010-07-07 10:10:00,196.24,196.38,196.11,196.21,7500.0,196.24,196.38,196.11,196.21,7500.0
2010-07-07 10:15:00,196.18,196.32,196.0,196.08,9800.0,196.18,196.32,196.0,196.08,9800.0
2010-07-07 10:20:00,196.02,196.02,195.2,195.27,13400.0,196.02,196.02,195.2,195.27,13400.0
2010-07-07 10:25:00,195.24,195.26,194.81,194.93,12600.0,195.24,195.26,194.81,194.93,12600.0
2010-07-07 10:30:00,194.85,195.24,194.84,195.23,8100.0,194.85,195.24,194.84,195.23,8100.0
2010-07-07 10:35:00,195.28,195.32,195.12,195.12,4200.0,195.28,195.32,195.12,195.12,4200.0
2010-07-07 10:40:00,195.06,195.26,194.89,195.02,7900.0,195.06,195.26,194.89,195.02,7900.0
2010-07-07 10:45:00,195.01,196.39,195.0,196.39,13000.0,195.01,196.39,195.0,196.39,13000.0
2010-07-07 10:50:00,196.48,196.81,196.29,196.71,16500.0,196.48,196.81,196.29,196.71,16500.0
2010-07-07 10:55:00,196.71,196.75,196.37,196.38,5200.0,196.71,196.75,196.37,196.38,5200.0
2010-07-07 11:00:00,196.44,196.49,196.2,196.21,7300.0,196.44,196.49,196.2,196.21,7300.0
2010-07-07 11:05:00,196.22,196.27,195.7,195.9,8100.0,196.22,196.27,195.7,195.9,8100.0
2010-07-07 11:10:00,195.88,196.08,195.54,195.58,6200.0,195.88,196.08,195.54,195.58,6200.0
2010-07-07 11:15:00,195.48,195.48,194.98,195.1,6200.0,195.48,195.48,194.98,195.1,6200.0
2010-07-07 11:20:00,195.04,195.23,194.93,195.14,8600.0,195.04,195.23,194.93,195.14,8600.0
2010-07-07 11:25:00,195.12,195.17,194.91,195.05,7400.0,195.12,195.17,194.91,195.05,7400.0
2010-07-07 11:30:00,195.07,195.55,195.07,195.49,8100.0,195.07,195.55,195.07,195.49,8100.0
2010-07-07 11:35:00,195.54,195.59,195.23,195.32,7200.0,195.54,195.59,195.23,195.32,7200.0
2010-07-07 11:40:00,195.28,195.36,194.89,194.99,4500.0,195.28,195.36,194.89,194.99,4500.0
2010-07-07 11:45:00,194.96,195.09,194.81,194.98,7100.0,194.96,195.09,194.81,194.98,7100.0
2010-07-07 11:50:00,194.98,195.17,194.87,195.05,6400.0,194.98,195.17,194.87,195.05,6400.0
2010-07-07 11:55:00,195.0,195.11,194.84,194.97,3800.0,195.0,195.11,194.84,194.97,3800.0
2010-07-07 12:00:00,194.95,195.18,194.85,195.12,4500.0,194.95,195.18,194.85,195.12,4500.0
2010-07-07 12:05:00,195.12,195.22,194.96,195.07,4300.0,195.12,195.22,194.96,195.07,4300.0
2010-07-07 12:10:00,195.06,195.35,195.06,195.35,2400.0,195.06,195.35,195.06,195.35,2400.0
2010-07-07 12:15:00,195.31,195.45,195.26,195.27,4600.0,195.31,195.45,195.26,195.27,4600.0
2010-07-07 12:20:00,195.18,195.24,195.07,195.07,3800.0,195.18,195.24,195.07,195.07,3800.0
2010-07-07 12:25:00,195.09,195.28,194.99,195.2,4300.0,195.09,195.28,194.99,195.2,4300.0
2010-07-07 12:30:00,195.25,195.46,195.1,195.15,9000.0,195.25,195.46,195.1,195.15,9000.0
2010-07-07 12:35:00,195.15,195.16,194.75,194.75,6100.0,195.15,195.16,194.75,194.75,6100.0
2010-07-07 12:40:00,194.74,194.77,194.52,194.56,6500.0,194.74,194.77,194.52,194.56,6500.0
2010-07-07 12:45:00,194.57,194.83,194.57,194.82,4600.0,194.57,194.83,194.57,194.82,4600.0
2010-07-07 12:50:00,194.86,194.86,194.57,194.66,2700.0,194.86,194.86,194.57,194.66,2700.0
2010-07-07 12:55:00,194.78,194.87,194.67,194.76,4800.0,194.78,194.87,194.67,194.76,4800.0
2010-07-07 13:00:00,194.76,194.96,194.7,194.95,6400.0,194.76,194.96,194.7,194.95,6400.0
2010-07-07 13:05:00,194.87,194.88,194.68,194.85,3000.0,194.87,194.88,194.68,194.85,3000.0
2010-07-07 13:10:00,194.92,195.43,194.83,195.43,4400.0,194.92,195.43,194.83,195.43,4400.0
2010-07-07 13:15:00,195.45,195.71,195.35,195.56,4400.0,195.45,195.71,195.35,195.56,4400.0
2010-07-07 13:20:00,195.51,195.54,195.39,195.45,3200.0,195.51,195.54,195.39,195.45,3200.0
2010-07-07 13:25:00,195.48,195.91,195.41,195.91,6400.0,195.48,195.91,195.41,195.91,6400.0
2010-07-07 13:30:00,195.84,195.84,195.44,195.46,4300.0,195.84,195.84,195.44,195.46,4300.0
2010-07-07 13:35:00,195.5,195.6,195.46,195.51,1700.0,195.5,195.6,195.46,195.51,1700.0
2010-07-07 13:40:00,195.56,195.72,195.42,195.67,3900.0,195.56,195.72,195.42,195.67,3900.0
2010-07-07 13:45:00,195.67,195.84,195.67,195.73,2300.0,195.67,195.84,195.67,195.73,2300.0
2010-07-07 13:50:00,195.75,195.95,195.52,195.94,8700.0,195.75,195.95,195.52,195.94,8700.0
2010-07-07 13:55:00,195.93,195.93,195.59,195.7,4600.0,195.93,195.93,195.59,195.7,4600.0
2010-07-07 14:00:00,195.79,195.87,195.78,195.83,2500.0,195.79,195.87,195.78,195.83,2500.0
2010-07-07 14:05:00,195.96,195.96,195.66,195.66,3200.0,195.96,195.96,195.66,195.66,3200.0
2010-07-07 14:10:00,195.66,195.85,195.63,195.85,3800.0,195.66,195.85,195.63,195.85,3800.0
2010-07-07 14:15:00,195.78,195.78,195.61,195.75,3200.0,195.78,195.78,195.61,195.75,3200.0
2010-07-07 14:20:00,195.74,195.74,195.53,195.53,3800.0,195.74,195.74,195.53,195.53,3800.0
2010-07-07 14:25:00,195.54,195.61,195.46,195.59,3800.0,195.54,195.61,195.46,195.59,3800.0
2010-07-07 14:30:00,195.51,195.56,195.37,195.46,5100.0,195.51,195.56,195.37,195.46,5100.0
2010-07-07 14:35:00,195.47,195.67,195.35,195.49,5800.0,195.47,195.67,195.35,195.49,5800.0
2010-07-07 14:40:00,195.37,195.78,195.27,195.74,4500.0,195.37,195.78,195.27,195.74,4500.0
2010-07-07 14:45:00,195.63,195.95,195.63,195.8,5800.0,195.63,195.95,195.63,195.8,5800.0
2010-07-07 14:50:00,195.8,195.91,195.68,195.84,5500.0,195.8,195.91,195.68,195.84,5500.0
2010-07-07 14:55:00,195.85,196.02,195.76,195.95,4800.0,195.85,196.02,195.76,195.95,4800.0
2010-07-07 15:00:00,195.95,195.96,195.75,195.75,7600.0,195.95,195.96,195.75,195.75,7600.0
2010-07-07 15:05:00,195.75,195.85,195.71,195.75,5700.0,195.75,195.85,195.71,195.75,5700.0
2010-07-07 15:10:00,195.81,196.01,195.72,196.01,6000.0,195.81,196.01,195.72,196.01,6000.0
2010-07-07 15:15:00,195.99,196.01,195.78,195.84,9200.0,195.99,196.01,195.78,195.84,9200.0
2010-07-07 15:20:00,195.86,196.46,195.82,196.27,13600.0,195.86,196.46,195.82,196.27,13600.0
2010-07-07 15:25:00,196.25,196.48,196.1,196.44,12000.0,196.25,196.48,196.1,196.44,12000.0
2010-07-07 15:30:00,196.45,196.95,196.45,196.93,15200.0,196.45,196.95,196.45,196.93,15200.0
2010-07-07 15:35:00,196.9,197.01,196.82,196.88,15100.0,196.9,197.01,196.82,196.88,15100.0
2010-07-07 15:40:00,196.88,197.2,196.65,197.19,19900.0,196.88,197.2,196.65,197.19,19900.0
2010-07-07 15:45:00,197.2,197.33,196.92,196.97,37000.0,197.2,197.33,196.92,196.97,37000.0
2010-07-07 15:50:00,196.98,197.08,196.84,196.93,34800.0,196.98,197.08,196.84,196.93,34800.0
2010-07-07 15:55:00,196.94,197.19,196.86,197.0,47100.0,196.94,197.19,196.86,197.0,47100.0
2010-07-08 09:30:00,197.75,200.34,197.58,199.82,24800.0,197.75,200.34,197.58,199.82,24800.0
2010-07-08 09:35:00,199.5,200.43,199.46,200.43,13300.0,199.5,200.43,199.46,200.43,13300.0
2010-07-08 09:40:00,200.43,200.59,199.85,199.88,14000.0,200.43,200.59,199.85,199.88,14000.0
2010-07-08 09:45:00,199.67,199.78,198.58,198.62,16600.0,199.67,199.78,198.58,198.62,16600.0
2010-07-08 09:50:00,198.64,198.96,198.24,198.42,9000.0,198.64,198.96,198.24,198.42,9000.0
2010-07-08 09:55:00,198.31,198.43,197.92,198.26,10500.0,198.31,198.43,197.92,198.26,10500.0
2010-07-08 10:00:00,198.35,198.8,198.23,198.71,19500.0,198.35,198.8,198.23,198.71,19500.0
2010-07-08 10:05:00,198.73,198.73,197.86,198.06,30500.0,198.73,198.73,197.86,198.06,30500.0
2010-07-08 10:10:00,198.07,198.25,197.95,198.23,15600.0,198.07,198.25,197.95,198.23,15600.0
2010-07-08 10:15:00,198.18,198.26,197.94,198.06,8100.0,198.18,198.26,197.94,198.06,8100.0
2010-07-08 10:20:00,197.99,198.8,197.96,198.67,14500.0,197.99,198.8,197.96,198.67,14500.0
2010-07-08 10:25:00,198.74,198.74,198.49,198.66,5400.0,198.74,198.74,198.49,198.66,5400.0
2010-07-08 10:30:00,198.7,198.7,198.41,198.46,5300.0,198.7,198.7,198.41,198.46,5300.0
2010-07-08 10:35:00,198.43,198.43,198.2,198.37,5000.0,198.43,198.43,198.2,198.37,5000.0
2010-07-08 10:40:00,198.33,198.36,198.1,198.19,5900.0,198.33,198.36,198.1,198.19,5900.0
2010-07-08 10:45:00,198.24,198.68,198.23,198.68,6800.0,198.24,198.68,198.23,198.68,6800.0
2010-07-08 10:50:00,198.7,198.71,198.26,198.3,6500.0,198.7,198.71,198.26,198.3,6500.0
2010-07-08 10:55:00,198.3,198.51,198.19,198.47,13200.0,198.3,198.51,198.19,198.47,13200.0
2010-07-08 11:00:00,198.35,198.42,197.86,197.98,14200.0,198.35,198.42,197.86,197.98,14200.0
2010-07-08 11:05:00,197.98,198.01,197.84,197.95,6500.0,197.98,198.01,197.84,197.95,6500.0
2010-07-08 11:10:00,198.0,198.0,197.71,197.88,5600.0,198.0,198.0,197.71,197.88,5600.0
2010-07-08 11:15:00,197.81,197.97,197.73,197.94,4000.0,197.81,197.97,197.73,197.94,4000.0
2010-07-08 11:20:00,197.94,198.16,197.91,198.07,5700.0,197.94,198.16,197.91,198.07,5700.0
2010-07-08 11:25:00,198.11,198.32,197.82,197.82,7000.0,198.11,198.32,197.82,197.82,7000.0
2010-07-08 11:30:00,197.89,197.94,197.8,197.83,2200.0,197.89,197.94,197.8,197.83,2200.0
2010-07-08 11:35:00,197.94,198.26,197.94,198.13,5600.0,197.94,198.26,197.94,198.13,5600.0
2010-07-08 11:40:00,198.08,198.15,197.7,197.79,4300.0,198.08,198.15,197.7,197.79,4300.0
2010-07-08 11:45:00,197.72,197.86,197.67,197.73,5800.0,197.72,197.86,197.67,197.73,5800.0
2010-07-08 11:50:00,197.76,198.1,197.47,197.52,14800.0,197.76,198.1,197.47,197.52,14800.0
2010-07-08 11:55:00,197.58,197.8,197.53,197.6,4600.0,197.58,197.8,197.53,197.6,4600.0
2010-07-08 12:00:00,197.6,197.89,197.54,197.89,3300.0,197.6,197.89,197.54,197.89,3300.0
2010-07-08 12:05:00,197.88,197.93,197.74,197.81,5000.0,197.88,197.93,197.74,197.81,5000.0
2010-07-08 12:10:00,197.8,197.8,197.65,197.68,3400.0,197.8,197.8,197.65,197.68,3400.0
2010-07-08 12:15:00,197.65,197.71,197.56,197.71,5000.0,197.65,197.71,197.56,197.71,5000.0
2010-07-08 12:20:00,197.77,198.02,197.62,198.02,4300.0,197.77,198.02,197.62,198.02,4300.0
2010-07-08 12:25:00,197.98,198.2,197.92,198.19,5500.0,197.98,198.2,197.92,198.19,5500.0
2010-07-08 12:30:00,198.1,198.11,197.81,197.85,4400.0,198.1,198.11,197.81,197.85,4400.0
2010-07-08 12:35:00,197.82,197.91,197.62,197.62,5300.0,197.82,197.91,197.62,197.62,5300.0
2010-07-08 12:40:00,197.63,197.75,197.62,197.73,3600.0,197.63,197.75,197.62,197.73,3600.0
2010-07-08 12:45:00,197.74,197.74,197.64,197.67,3100.0,197.74,197.74,197.64,197.67,3100.0
2010-07-08 12:50:00,197.74,197.9,197.68,197.79,4700.0,197.74,197.9,197.68,197.79,4700.0
2010-07-08 12:55:00,197.82,197.86,197.62,197.67,6500.0,197.82,197.86,197.62,197.67,6500.0
2010-07-08 13:00:00,197.68,197.9,197.67,197.89,2900.0,197.68,197.9,197.67,197.89,2900.0
2010-07-08 13:05:00,197.89,198.21,197.89,198.21,5700.0,197.89,198.21,197.89,198.21,5700.0
2010-07-08 13:10:00,198.33,198.35,198.24,198.27,2300.0,198.33,198.35,198.24,198.27,2300.0
2010-07-08 13:15:00,198.27,198.54,198.24,198.42,8800.0,198.27,198.54,198.24,198.42,8800.0
2010-07-08 13:20:00,198.49,198.74,198.49,198.59,4500.0,198.49,198.74,198.49,198.59,4500.0
2010-07-08 13:25:00,198.46,198.46,198.09,198.18,5400.0,198.46,198.46,198.09,198.18,5400.0
2010-07-08 13:30:00,198.18,198.24,198.03,198.05,8100.0,198.18,198.24,198.03,198.05,8100.0
2010-07-08 13:35:00,198.13,198.35,198.09,198.14,6800.0,198.13,198.35,198.09,198.14,6800.0
2010-07-08 13:40:00,198.11,198.11,197.91,198.09,3500.0,198.11,198.11,197.91,198.09,3500.0
2010-07-08 13:45:00,198.09,198.22,198.08,198.17,4900.0,198.09,198.22,198.08,198.17,4900.0
2010-07-08 13:50:00,198.16,198.16,197.85,197.85,10300.0,198.16,198.16,197.85,197.85,10300.0
2010-07-08 13:55:00,197.82,198.11,197.76,197.99,10200.0,197.82,198.11,197.76,197.99,10200.0
2010-07-08 14:00:00,198.06,198.27,198.01,198.26,7300.0,198.06,198.27,198.01,198.26,7300.0
2010-07-08 14:05:00,198.14,198.14,197.95,198.05,6200.0,198.14,198.14,197.95,198.05,6200.0
2010-07-08 14:10:00,198.01,198.01,197.54,197.69,8200.0,198.01,198.01,197.54,197.69,8200.0
2010-07-08 14:15:00,197.68,197.7,197.37,197.39,15300.0,197.68,197.7,197.37,197.39,15300.0
2010-07-08 14:20:00,197.4,197.4,197.08,197.35,5600.0,197.4,197.4,197.08,197.35,5600.0
2010-07-08 14:25:00,197.4,197.62,197.36,197.61,4100.0,197.4,197.62,197.36,197.61,4100.0
2010-07-08 14:30:00,197.57,197.64,197.39,197.39,4900.0,197.57,197.64,197.39,197.39,4900.0
2010-07-08 14:35:00,197.37,197.42,197.15,197.31,4900.0,197.37,197.42,197.15,197.31,4900.0
2010-07-08 14:40:00,197.4,197.76,197.36,197.75,8800.0,197.4,197.76,197.36,197.75,8800.0
2010-07-08 14:45:00,197.74,197.77,197.54,197.69,6700.0,197.74,197.77,197.54,197.69,6700.0
2010-07-08 14:50:00,197.64,197.75,197.54,197.55,5500.0,197.64,197.75,197.54,197.55,5500.0
2010-07-08 14:55:00,197.64,197.87,197.58,197.81,4300.0,197.64,197.87,197.58,197.81,4300.0
2010-07-08 15:00:00,197.82,197.82,197.5,197.64,9700.0,197.82,197.82,197.5,197.64,9700.0
2010-07-08 15:05:00,197.6,197.6,197.11,197.23,9900.0,197.6,197.6,197.11,197.23,9900.0
2010-07-08 15:10:00,197.24,197.27,197.09,197.14,4300.0,197.24,197.27,197.09,197.14,4300.0
2010-07-08 15:15:00,197.15,197.44,197.12,197.44,12000.0,197.15,197.44,197.12,197.44,12000.0
2010-07-08 15:20:00,197.37,197.69,197.37,197.69,11300.0,197.37,197.69,197.37,197.69,11300.0
2010-07-08 15:25:00,197.76,197.82,197.59,197.77,11700.0,197.76,197.82,197.59,197.77,11700.0
2010-07-08 15:30:00,197.8,197.83,197.54,197.69,36500.0,197.8,197.83,197.54,197.69,36500.0
2010-07-08 15:35:00,197.62,197.78,197.58,197.68,29900.0,197.62,197.78,197.58,197.68,29900.0
2010-07-08 15:40:00,197.72,198.05,197.66,198.05,16200.0,197.72,198.05,197.66,198.05,16200.0
2010-07-08 15:45:00,198.09,198.49,198.08,198.18,24400.0,198.09,198.49,198.08,198.18,24400.0
2010-07-08 15:50:00,198.22,198.42,197.78,197.8,19400.0,198.22,198.42,197.78,197.8,19400.0
2010-07-08 15:55:00,197.8,198.13,197.8,198.1,41800.0,197.8,198.13,197.8,198.1,41800.0
2010-07-09 09:30:00,198.4,199.0,197.6,197.7,3700.0,198.4,199.0,197.6,197.7,3700.0
2010-07-09 09:35:00,197.95,198.44,197.95,198.44,3500.0,197.95,198.44,197.95,198.44,3500.0
2010-07-09 09:40:00,198.44,198.55,198.42,198.42,2600.0,198.44,198.55,198.42,198.42,2600.0
2010-07-09 09:45:00,198.37,198.73,198.36,198.49,4500.0,198.37,198.73,198.36,198.49,4500.0
2010-07-09 09:50:00,198.49,198.6,198.3,198.58,6300.0,198.49,198.6,198.3,198.58,6300.0
2010-07-09 09:55:00,198.58,198.89,198.33,198.76,6000.0,198.58,198.89,198.33,198.76,6000.0
2010-07-09 10:00:00,198.74,199.03,198.74,199.02,8700.0,198.74,199.03,198.74,199.02,8700.0
2010-07-09 10:05:00,199.02,199.3,198.82,198.84,12200.0,199.02,199.3,198.82,198.84,12200.0
2010-07-09 10:10:00,198.91,198.91,198.64,198.73,7600.0,198.91,198.91,198.64,198.73,7600.0
2010-07-09 10:15:00,198.67,199.08,198.66,199.01,5500.0,198.67,199.08,198.66,199.01,5500.0
2010-07-09 10:20:00,198.98,199.44,198.88,199.44,8600.0,198.98,199.44,198.88,199.44,8600.0
2010-07-09 10:25:00,199.44,199.65,199.4,199.62,9600.0,199.44,199.65,199.4,199.62,9600.0
2010-07-09 10:30:00,199.62,199.75,199.52,199.67,9400.0,199.62,199.75,199.52,199.67,9400.0
2010-07-09 10:35:00,199.71,200.13,199.69,199.91,12800.0,199.71,200.13,199.69,199.91,12800.0
2010-07-09 10:40:00,199.94,200.25,199.93,200.03,7100.0,199.94,200.25,199.93,200.03,7100.0
2010-07-09 10:45:00,200.0,200.15,199.91,200.15,7300.0,200.0,200.15,199.91,200.15,7300.0
2010-07-09 10:50:00,200.17,200.25,200.09,200.14,8400.0,200.17,200.25,200.09,200.14,8400.0
2010-07-09 10:55:00,200.11,200.13,199.83,199.89,9000.0,200.11,200.13,199.83,199.89,9000.0
2010-07-09 11:00:00,199.9,199.93,199.6,199.62,7900.0,199.9,199.93,199.6,199.62,7900.0
2010-07-09 11:05:00,199.64,199.7,199.27,199.27,7200.0,199.64,199.7,199.27,199.27,7200.0
2010-07-09 11:10:00,199.24,199.31,198.95,198.95,10700.0,199.24,199.31,198.95,198.95,10700.0
2010-07-09 11:15:00,198.92,198.98,198.49,198.85,11600.0,198.92,198.98,198.49,198.85,11600.0
2010-07-09 11:20:00,198.9,199.08,198.9,199.02,3000.0,198.9,199.08,198.9,199.02,3000.0
2010-07-09 11:25:00,199.01,199.09,198.91,199.09,3300.0,199.01,199.09,198.91,199.09,3300.0
2010-07-09 11:30:00,199.22,199.53,199.15,199.18,3800.0,199.22,199.53,199.15,199.18,3800.0
2010-07-09 11:35:00,199.25,199.7,199.25,199.7,4800.0,199.25,199.7,199.25,199.7,4800.0
2010-07-09 11:40:00,199.68,199.93,199.6,199.8,6100.0,199.68,199.93,199.6,199.8,6100.0
2010-07-09 11:45:00,199.82,199.97,199.72,199.72,5100.0,199.82,199.97,199.72,199.72,5100.0
2010-07-09 11:50:00,199.72,199.72,199.61,199.64,4000.0,199.72,199.72,199.61,199.64,4000.0
2010-07-09 11:55:00,199.65,199.73,199.29,199.36,3300.0,199.65,199.73,199.29,199.36,3300.0
2010-07-09 12:00:00,199.4,199.52,199.31,199.44,4600.0,199.4,199.52,199.31,199.44,4600.0
2010-07-09 12:05:00,199.43,199.62,199.43,199.48,6400.0,199.43,199.62,199.43,199.48,6400.0
2010-07-09 12:10:00,199.56,199.74,199.54,199.55,3500.0,199.56,199.74,199.54,199.55,3500.0
2010-07-09 12:15:00,199.52,199.82,199.52,199.8,4500.0,199.52,199.82,199.52,199.8,4500.0
2010-07-09 12:20:00,199.82,200.0,199.82,199.97,2900.0,199.82,200.0,199.82,199.97,2900.0
2010-07-09 12:25:00,199.94,199.95,199.79,199.87,6100.0,199.94,199.95,199.79,199.87,6100.0
2010-07-09 12:30:00,199.86,199.88,199.39,199.57,5100.0,199.86,199.88,199.39,199.57,5100.0
2010-07-09 12:35:00,199.64,199.64,199.34,199.5,5800.0,199.64,199.64,199.34,199.5,5800.0
2010-07-09 12:40:00,199.56,199.61,199.47,199.47,5100.0,199.56,199.61,199.47,199.47,5100.0
2010-07-09 12:45:00,199.5,199.76,199.49,199.72,4700.0,199.5,199.76,199.49,199.72,4700.0
2010-07-09 12:50:00,199.68,200.13,199.68,200.04,4700.0,199.68,200.13,199.68,200.04,4700.0
2010-07-09 12:55:00,200.09,200.19,200.05,200.16,3800.0,200.09,200.19,200.05,200.16,3800.0
2010-07-09 13:00:00,200.15,200.27,200.05,200.27,5200.0,200.15,200.27,200.05,200.27,5200.0
2010-07-09 13:05:00,200.21,200.66,200.21,200.65,9700.0,200.21,200.66,200.21,200.65,9700.0
2010-07-09 13:10:00,200.66,200.66,200.43,200.51,5500.0,200.66,200.66,200.43,200.51,5500.0
2010-07-09 13:15:00,200.55,200.59,200.4,200.45,3000.0,200.55,200.59,200.4,200.45,3000.0
2010-07-09 13:20:00,200.4,200.46,200.09,200.09,6800.0,200.4,200.46,200.09,200.09,6800.0
2010-07-09 13:25:00,200.16,200.23,200.12,200.21,4100.0,200.16,200.23,200.12,200.21,4100.0
2010-07-09 13:30:00,200.22,200.45,200.14,200.36,5900.0,200.22,200.45,200.14,200.36,5900.0
2010-07-09 13:35:00,200.33,200.49,200.27,200.41,3800.0,200.33,200.49,200.27,200.41,3800.0
2010-07-09 13:40:00,200.37,200.37,200.0,200.03,8500.0,200.37,200.37,200.0,200.03,8500.0
2010-07-09 13:45:00,200.12,200.26,200.03,200.21,1700.0,200.12,200.26,200.03,200.21,1700.0
2010-07-09 13:50:00,200.23,200.29,200.19,200.25,6400.0,200.23,200.29,200.19,200.25,6400.0
2010-07-09 13:55:00,200.25,200.36,200.22,200.31,4300.0,200.25,200.36,200.22,200.31,4300.0
2010-07-09 14:00:00,200.29,200.37,200.23,200.34,2400.0,200.29,200.37,200.23,200.34,2400.0
2010-07-09 14:05:00,200.35,200.42,200.22,200.22,2200.0,200.35,200.42,200.22,200.22,2200.0
2010-07-09 14:10:00,200.3,200.33,200.16,200.16,4500.0,200.3,200.33,200.16,200.16,4500.0
2010-07-09 14:15:00,200.16,200.22,200.01,200.08,4000.0,200.16,200.22,200.01,200.08,4000.0
2010-07-09 14:20:00,200.11,200.21,200.11,200.11,3600.0,200.11,200.21,200.11,200.11,3600.0
2010-07-09 14:25:00,200.1,200.13,200.0,200.02,4700.0,200.1,200.13,200.0,200.02,4700.0
2010-07-09 14:30:00,200.0,200.24,200.0,200.03,5000.0,200.0,200.24,200.0,200.03,5000.0
2010-07-09 14:35:00,200.0,200.05,200.0,200.0,11400.0,200.0,200.05,200.0,200.0,11400.0
2010-07-09 14:40:00,200.01,200.23,200.0,200.04,5300.0,200.01,200.23,200.0,200.04,5300.0
2010-07-09 14:45:00,200.11,200.16,200.0,200.04,4100.0,200.11,200.16,200.0,200.04,4100.0
2010-07-09 14:50:00,200.05,200.38,200.04,200.23,4900.0,200.05,200.38,200.04,200.23,4900.0
2010-07-09 14:55:00,200.24,200.46,200.24,200.32,3900.0,200.24,200.46,200.24,200.32,3900.0
2010-07-09 15:00:00,200.32,200.54,200.29,200.5,6200.0,200.32,200.54,200.29,200.5,6200.0
2010-07-09 15:05:00,200.5,200.6,200.5,200.58,6800.0,200.5,200.6,200.5,200.58,6800.0
2010-07-09 15:10:00,200.55,200.74,200.54,200.74,9800.0,200.55,200.74,200.54,200.74,9800.0
2010-07-09 15:15:00,200.7,200.72,200.51,200.58,7600.0,200.7,200.72,200.51,200.58,7600.0
2010-07-09 15:20:00,200.61,200.63,200.48,200.51,6900.0,200.61,200.63,200.48,200.51,6900.0
2010-07-09 15:25:00,200.51,200.51,200.07,200.07,10800.0,200.51,200.51,200.07,200.07,10800.0
2010-07-09 15:30:00,200.11,200.24,199.99,200.1,11900.0,200.11,200.24,199.99,200.1,11900.0
2010-07-09 15:35:00,200.12,200.38,200.11,200.32,11900.0,200.12,200.38,200.11,200.32,11900.0
2010-07-09 15:40:00,200.32,200.37,200.18,200.24,15200.0,200.32,200.37,200.18,200.24,15200.0
2010-07-09 15:45:00,200.28,200.3,200.07,200.29,17000.0,200.28,200.3,200.07,200.29,17000.0
2010-07-09 15:50:00,200.28,200.36,200.1,200.22,25100.0,200.28,200.36,200.1,200.22,25100.0
2010-07-09 15:55:00,200.24,200.28,200.05,200.2,29600.0,200.24,200.28,200.05,200.2,29600.0
2010-07-12 09:30:00,200.38,200.38,199.94,200.02,3500.0,200.38,200.38,199.94,200.02,3500.0
2010-07-12 09:35:00,199.76,200.24,199.76,200.19,1500.0,199.76,200.24,199.76,200.19,1500.0
2010-07-12 09:40:00,200.24,200.77,200.24,200.77,1500.0,200.24,200.77,200.24,200.77,1500.0
2010-07-12 09:45:00,200.71,201.0,200.71,200.9,8000.0,200.71,201.0,200.71,200.9,8000.0
2010-07-12 09:50:00,200.97,200.97,200.72,200.83,2400.0,200.97,200.97,200.72,200.83,2400.0
2010-07-12 09:55:00,200.74,201.0,200.74,200.87,1100.0,200.74,201.0,200.74,200.87,1100.0
2010-07-12 10:00:00,201.0,201.33,200.99,201.24,4600.0,201.0,201.33,200.99,201.24,4600.0
2010-07-12 10:05:00,201.17,201.17,200.88,200.94,4200.0,201.17,201.17,200.88,200.94,4200.0
2010-07-12 10:10:00,200.96,200.98,200.73,200.75,4200.0,200.96,200.98,200.73,200.75,4200.0
2010-07-12 10:15:00,200.63,200.73,200.55,200.61,7600.0,200.63,200.73,200.55,200.61,7600.0
2010-07-12 10:20:00,200.56,200.62,200.22,200.25,9100.0,200.56,200.62,200.22,200.25,9100.0
2010-07-12 10:25:00,200.25,200.77,200.25,200.71,7300.0,200.25,200.77,200.25,200.71,7300.0
2010-07-12 10:30:00,200.62,200.87,200.59,200.75,3500.0,200.62,200.87,200.59,200.75,3500.0
2010-07-12 10:35:00,200.79,201.17,200.79,201.13,10400.0,200.79,201.17,200.79,201.13,10400.0
2010-07-12 10:40:00,201.16,201.34,200.49,200.62,9700.0,201.16,201.34,200.49,200.62,9700.0
2010-07-12 10:45:00,200.7,201.43,200.66,201.4,9400.0,200.7,201.43,200.66,201.4,9400.0
2010-07-12 10:50:00,201.27,201.5,201.23,201.28,10600.0,201.27,201.5,201.23,201.28,10600.0
2010-07-12 10:55:00,201.29,201.5,201.29,201.5,8300.0,201.29,201.5,201.29,201.5,8300.0
2010-07-12 11:00:00,201.4,201.4,201.04,201.34,4300.0,201.4,201.4,201.04,201.34,4300.0
2010-07-12 11:05:00,201.32,201.4,201.15,201.24,6200.0,201.32,201.4,201.15,201.24,6200.0
2010-07-12 11:10:00,201.01,201.56,201.01,201.56,3100.0,201.01,201.56,201.01,201.56,3100.0
2010-07-12 11:15:00,201.5,201.55,201.44,201.45,3900.0,201.5,201.55,201.44,201.45,3900.0
2010-07-12 11:20:00,201.45,201.49,201.26,201.34,4800.0,201.45,201.49,201.26,201.34,4800.0
2010-07-12 11:25:00,201.39,201.5,201.34,201.47,2500.0,201.39,201.5,201.34,201.47,2500.0
2010-07-12 11:30:00,201.46,201.87,201.46,201.87,7400.0,201.46,201.87,201.46,201.87,7400.0
2010-07-12 11:35:00,201.84,201.84,201.63,201.67,3200.0,201.84,201.84,201.63,201.67,3200.0
2010-07-12 11:40:00,201.72,201.76,201.63,201.65,3400.0,201.72,201.76,201.63,201.65,3400.0
2010-07-12 11:45:00,201.65,201.73,201.53,201.53,8200.0,201.65,201.73,201.53,201.53,8200.0
2010-07-12 11:50:00,201.62,201.87,201.51,201.85,3500.0,201.62,201.87,201.51,201.85,3500.0
2010-07-12 11:55:00,201.8,201.86,201.6,201.6,4100.0,201.8,201.86,201.6,201.6,4100.0
2010-07-12 12:00:00,201.62,201.93,201.58,201.8,5900.0,201.62,201.93,201.58,201.8,5900.0
2010-07-12 12:05:00,201.81,202.3,201.81,202.24,11600.0,201.81,202.3,201.81,202.24,11600.0
2010-07-12 12:10:00,202.26,202.51,202.24,202.39,7800.0,202.26,202.51,202.24,202.39,7800.0
2010-07-12 12:15:00,202.44,202.46,202.3,202.31,13700.0,202.44,202.46,202.3,202.31,13700.0
2010-07-12 12:20:00,202.33,202.48,202.24,202.3,3300.0,202.33,202.48,202.24,202.3,3300.0
2010-07-12 12:25:00,202.3,202.36,202.23,202.24,4200.0,202.3,202.36,202.23,202.24,4200.0
2010-07-12 12:30:00,202.27,202.37,202.25,202.27,3600.0,202.27,202.37,202.25,202.27,3600.0
2010-07-12 12:35:00,202.29,202.68,202.23,202.67,5600.0,202.29,202.68,202.23,202.67,5600.0
2010-07-12 12:40:00,202.67,202.81,202.57,202.75,6700.0,202.67,202.81,202.57,202.75,6700.0
2010-07-12 12:45:00,202.59,202.8,202.59,202.76,6300.0,202.59,202.8,202.59,202.76,6300.0
2010-07-12 12:50:00,202.65,202.8,202.65,202.77,3400.0,202.65,202.8,202.65,202.77,3400.0
2010-07-12 12:55:00,202.8,202.92,202.68,202.74,8700.0,202.8,202.92,202.68,202.74,8700.0
2010-07-12 13:00:00,202.68,202.77,202.62,202.62,6800.0,202.68,202.77,202.62,202.62,6800.0
2010-07-12 13:05:00,202.62,202.8,202.62,202.79,7000.0,202.62,202.8,202.62,202.79,7000.0
2010-07-12 13:10:00,202.78,202.9,202.78,202.85,5000.0,202.78,202.9,202.78,202.85,5000.0
2010-07-12 13:15:00,202.9,203.02,202.86,202.98,5000.0,202.9,203.02,202.86,202.98,5000.0
2010-07-12 13:20:00,203.01,203.01,202.91,202.93,6400.0,203.01,203.01,202.91,202.93,6400.0
2010-07-12 13:25:00,202.96,203.04,202.91,203.02,4100.0,202.96,203.04,202.91,203.02,4100.0
2010-07-12 13:30:00,203.01,203.06,202.91,203.02,3500.0,203.01,203.06,202.91,203.02,3500.0
2010-07-12 13:35:00,203.03,203.03,202.96,203.01,8500.0,203.03,203.03,202.96,203.01,8500.0
2010-07-12 13:40:00,203.04,203.1,202.8,202.8,6400.0,203.04,203.1,202.8,202.8,6400.0
2010-07-12 13:45:00,202.81,202.9,202.79,202.86,6100.0,202.81,202.9,202.79,202.86,6100.0
2010-07-12 13:50:00,202.81,202.98,202.7,202.98,8600.0,202.81,202.98,202.7,202.98,8600.0
2010-07-12 13:55:00,202.99,203.0,202.84,203.0,7400.0,202.99,203.0,202.84,203.0,7400.0
2010-07-12 14:00:00,203.02,203.03,202.87,202.99,3800.0,203.02,203.03,202.87,202.99,3800.0
2010-07-12 14:05:00,202.99,202.99,202.75,202.75,4700.0,202.99,202.99,202.75,202.75,4700.0
2010-07-12 14:10:00,202.73,202.8,202.71,202.79,3500.0,202.73,202.8,202.71,202.79,3500.0
2010-07-12 14:15:00,202.8,203.03,202.77,202.86,11600.0,202.8,203.03,202.77,202.86,11600.0
2010-07-12 14:20:00,202.86,203.06,202.85,203.0,6400.0,202.86,203.06,202.85,203.0,6400.0
2010-07-12 14:25:00,202.96,203.0,202.88,203.0,7100.0,202.96,203.0,202.88,203.0,7100.0
2010-07-12 14:30:00,202.92,203.03,202.89,202.95,12700.0,202.92,203.03,202.89,202.95,12700.0
2010-07-12 14:35:00,202.95,203.2,202.95,203.2,7400.0,202.95,203.2,202.95,203.2,7400.0
2010-07-12 14:40:00,203.16,203.43,203.04,203.43,9400.0,203.16,203.43,203.04,203.43,9400.0
2010-07-12 14:45:00,203.43,203.5,203.4,203.49,9900.0,203.43,203.5,203.4,203.49,9900.0
2010-07-12 14:50:00,203.49,203.5,202.91,202.91,8000.0,203.49,203.5,202.91,202.91,8000.0
2010-07-12 14:55:00,202.95,203.45,202.9,203.12,10100.0,202.95,203.45,202.9,203.12,10100.0
2010-07-12 15:00:00,203.2,203.24,202.84,203.01,13000.0,203.2,203.24,202.84,203.01,13000.0
2010-07-12 15:05:00,203.03,203.03,202.61,202.8,7700.0,203.03,203.03,202.61,202.8,7700.0
2010-07-12 15:10:00,202.84,202.95,202.75,202.95,7500.0,202.84,202.95,202.75,202.95,7500.0
2010-07-12 15:15:00,203.03,203.07,202.74,203.04,17200.0,203.03,203.07,202.74,203.04,17200.0
2010-07-12 15:20:00,202.95,203.08,202.93,203.04,10400.0,202.95,203.08,202.93,203.04,10400.0
2010-07-12 15:25:00,203.05,203.06,202.92,202.93,11700.0,203.05,203.06,202.92,202.93,11700.0
2010-07-12 15:30:00,202.91,203.0,202.68,202.74,10700.0,202.91,203.0,202.68,202.74,10700.0
2010-07-12 15:35:00,202.73,202.91,202.57,202.85,15300.0,202.73,202.91,202.57,202.85,15300.0
2010-07-12 15:40:00,202.86,203.07,202.82,203.07,17100.0,202.86,203.07,202.82,203.07,17100.0
2010-07-12 15:45:00,203.07,203.19,202.87,202.88,19100.0,203.07,203.19,202.87,202.88,19100.0
2010-07-12 15:50:00,202.9,202.91,202.57,202.71,21500.0,202.9,202.91,202.57,202.71,21500.0
2010-07-12 15:55:00,202.71,202.93,202.7,202.77,37800.0,202.71,202.93,202.7,202.77,37800.0
2010-07-13 09:30:00,203.98,203.98,203.11,203.66,7400.0,203.98,203.98,203.11,203.66,7400.0
2010-07-13 09:35:00,203.6,203.79,203.6,203.65,6500.0,203.6,203.79,203.6,203.65,6500.0
2010-07-13 09:40:00,203.68,203.9,203.43,203.8,10800.0,203.68,203.9,203.43,203.8,10800.0
2010-07-13 09:45:00,203.7,203.8,203.26,203.26,8500.0,203.7,203.8,203.26,203.26,8500.0
2010-07-13 09:50:00,203.15,203.59,203.05,203.52,5700.0,203.15,203.59,203.05,203.52,5700.0
2010-07-13 09:55:00,203.46,204.3,203.46,204.3,10700.0,203.46,204.3,203.46,204.3,10700.0
2010-07-13 10:00:00,204.3,204.62,204.23,204.46,19500.0,204.3,204.62,204.23,204.46,19500.0
2010-07-13 10:05:00,204.46,204.73,204.4,204.67,11300.0,204.46,204.73,204.4,204.67,11300.0
2010-07-13 10:10:00,204.65,204.65,204.46,204.5,9300.0,204.65,204.65,204.46,204.5,9300.0
2010-07-13 10:15:00,204.5,204.53,204.43,204.43,3300.0,204.5,204.53,204.43,204.43,3300.0
2010-07-13 10:20:00,204.52,204.61,204.16,204.37,4900.0,204.52,204.61,204.16,204.37,4900.0
2010-07-13 10:25:00,204.38,204.43,204.18,204.27,3700.0,204.38,204.43,204.18,204.27,3700.0
2010-07-13 10:30:00,204.28,204.28,203.74,203.81,6800.0,204.28,204.28,203.74,203.81,6800.0
2010-07-13 10:35:00,203.85,203.97,203.79,203.81,9500.0,203.85,203.97,203.79,203.81,9500.0
2010-07-13 10:40:00,203.81,203.85,203.76,203.84,3400.0,203.81,203.85,203.76,203.84,3400.0
2010-07-13 10:45:00,203.84,203.96,203.84,203.96,2900.0,203.84,203.96,203.84,203.96,2900.0
2010-07-13 10:50:00,204.07,204.42,204.07,204.24,4600.0,204.07,204.42,204.07,204.24,4600.0
2010-07-13 10:55:00,204.26,204.28,204.2,204.21,2100.0,204.26,204.28,204.2,204.21,2100.0
2010-07-13 11:00:00,204.25,204.58,204.05,204.5,4600.0,204.25,204.58,204.05,204.5,4600.0
2010-07-13 11:05:00,204.49,204.87,204.49,204.82,6700.0,204.49,204.87,204.49,204.82,6700.0
2010-07-13 11:10:00,204.82,204.99,204.62,204.89,8800.0,204.82,204.99,204.62,204.89,8800.0
2010-07-13 11:15:00,204.88,204.88,204.67,204.76,2900.0,204.88,204.88,204.67,204.76,2900.0
2010-07-13 11:20:00,204.84,204.88,204.76,204.77,3100.0,204.84,204.88,204.76,204.77,3100.0
2010-07-13 11:25:00,204.82,204.85,204.76,204.84,2900.0,204.82,204.85,204.76,204.84,2900.0
2010-07-13 11:30:00,204.85,205.42,204.84,205.29,13500.0,204.85,205.42,204.84,205.29,13500.0
2010-07-13 11:35:00,205.35,205.91,205.3,205.71,13500.0,205.35,205.91,205.3,205.71,13500.0
2010-07-13 11:40:00,205.72,205.79,205.6,205.77,4600.0,205.72,205.79,205.6,205.77,4600.0
2010-07-13 11:45:00,205.79,205.88,205.61,205.76,8600.0,205.79,205.88,205.61,205.76,8600.0
2010-07-13 11:50:00,205.7,205.95,205.66,205.77,6600.0,205.7,205.95,205.66,205.77,6600.0
2010-07-13 11:55:00,205.81,205.81,205.56,205.63,4100.0,205.81,205.81,205.56,205.63,4100.0
2010-07-13 12:00:00,205.7,205.83,205.65,205.75,4200.0,205.7,205.83,205.65,205.75,4200.0
2010-07-13 12:05:00,205.69,205.71,205.64,205.71,1500.0,205.69,205.71,205.64,205.71,1500.0
2010-07-13 12:10:00,205.71,205.79,205.64,205.71,3200.0,205.71,205.79,205.64,205.71,3200.0
2010-07-13 12:15:00,205.69,205.74,205.64,205.72,1900.0,205.69,205.74,205.64,205.72,1900.0
2010-07-13 12:20:00,205.72,205.73,205.45,205.46,7300.0,205.72,205.73,205.45,205.46,7300.0
2010-07-13 12:25:00,205.45,205.54,205.35,205.54,4500.0,205.45,205.54,205.35,205.54,4500.0
2010-07-13 12:30:00,205.51,205.8,205.51,205.78,9700.0,205.51,205.8,205.51,205.78,9700.0
2010-07-13 12:35:00,205.84,205.84,205.61,205.61,5000.0,205.84,205.84,205.61,205.61,5000.0
2010-07-13 12:40:00,205.6,205.6,205.04,205.2,8300.0,205.6,205.6,205.04,205.2,8300.0
2010-07-13 12:45:00,205.2,205.31,205.03,205.23,4300.0,205.2,205.31,205.03,205.23,4300.0
2010-07-13 12:50:00,205.25,205.52,205.25,205.52,1100.0,205.25,205.52,205.25,205.52,1100.0
2010-07-13 12:55:00,205.65,205.65,204.86,204.86,10000.0,205.65,205.65,204.86,204.86,10000.0
2010-07-13 13:00:00,204.9,205.15,204.85,205.15,5300.0,204.9,205.15,204.85,205.15,5300.0
2010-07-13 13:05:00,205.1,205.27,205.04,205.08,4600.0,205.1,205.27,205.04,205.08,4600.0
2010-07-13 13:10:00,205.09,205.09,204.89,204.89,4700.0,205.09,205.09,204.89,204.89,4700.0
2010-07-13 13:15:00,204.89,204.89,204.69,204.8,2700.0,204.89,204.89,204.69,204.8,2700.0
2010-07-13 13:20:00,204.75,205.0,204.71,204.93,2000.0,204.75,205.0,204.71,204.93,2000.0
2010-07-13 13:25:00,204.91,204.94,204.69,204.78,7100.0,204.91,204.94,204.69,204.78,7100.0
2010-07-13 13:30:00,204.8,204.9,204.78,204.79,4900.0,204.8,204.9,204.78,204.79,4900.0
2010-07-13 13:35:00,204.79,204.79,204.45,204.72,14900.0,204.79,204.79,204.45,204.72,14900.0
2010-07-13 13:40:00,204.81,205.0,204.75,204.94,5300.0,204.81,205.0,204.75,204.94,5300.0
2010-07-13 13:45:00,204.97,205.09,204.91,205.02,2700.0,204.97,205.09,204.91,205.02,2700.0
2010-07-13 13:50:00,204.94,204.98,204.83,204.87,4800.0,204.94,204.98,204.83,204.87,4800.0
2010-07-13 13:55:00,204.83,205.02,204.74,204.74,6200.0,204.83,205.02,204.74,204.74,6200.0
2010-07-13 14:00:00,204.81,205.41,204.73,205.22,7100.0,204.81,205.41,204.73,205.22,7100.0
2010-07-13 14:05:00,205.19,205.19,204.89,204.91,6300.0,205.19,205.19,204.89,204.91,6300.0
2010-07-13 14:10:00,204.86,205.21,204.79,205.15,3500.0,204.86,205.21,204.79,205.15,3500.0
2010-07-13 14:15:00,205.22,205.52,205.18,205.51,5300.0,205.22,205.52,205.18,205.51,5300.0
2010-07-13 14:20:00,205.53,205.63,205.45,205.59,8400.0,205.53,205.63,205.45,205.59,8400.0
2010-07-13 14:25:00,205.6,205.6,205.34,205.38,5400.0,205.6,205.6,205.34,205.38,5400.0
2010-07-13 14:30:00,205.44,205.79,205.43,205.65,10400.0,205.44,205.79,205.43,205.65,10400.0
2010-07-13 14:35:00,205.68,205.95,205.51,205.89,9800.0,205.68,205.95,205.51,205.89,9800.0
2010-07-13 14:40:00,205.95,206.0,205.42,205.42,10100.0,205.95,206.0,205.42,205.42,10100.0
2010-07-13 14:45:00,205.43,205.6,205.41,205.54,3800.0,205.43,205.6,205.41,205.54,3800.0
2010-07-13 14:50:00,205.57,205.64,205.45,205.45,5300.0,205.57,205.64,205.45,205.45,5300.0
2010-07-13 14:55:00,205.51,205.62,205.44,205.54,3400.0,205.51,205.62,205.44,205.54,3400.0
2010-07-13 15:00:00,205.54,205.93,205.54,205.86,10500.0,205.54,205.93,205.54,205.86,10500.0
2010-07-13 15:05:00,205.84,205.96,205.84,205.86,5900.0,205.84,205.96,205.84,205.86,5900.0
2010-07-13 15:10:00,205.86,206.0,205.86,206.0,9100.0,205.86,206.0,205.86,206.0,9100.0
2010-07-13 15:15:00,206.0,206.19,205.72,205.9,9900.0,206.0,206.19,205.72,205.9,9900.0
2010-07-13 15:20:00,205.93,205.98,205.81,205.85,7900.0,205.93,205.98,205.81,205.85,7900.0
2010-07-13 15:25:00,205.85,206.07,205.85,206.07,13300.0,205.85,206.07,205.85,206.07,13300.0
2010-07-13 15:30:00,206.09,206.11,205.79,205.95,11000.0,206.09,206.11,205.79,205.95,11000.0
2010-07-13 15:35:00,205.98,206.02,205.83,206.02,8100.0,205.98,206.02,205.83,206.02,8100.0
2010-07-13 15:40:00,206.04,206.2,206.04,206.13,19900.0,206.04,206.2,206.04,206.13,19900.0
2010-07-13 15:45:00,206.15,206.42,206.07,206.07,18800.0,206.15,206.42,206.07,206.07,18800.0
2010-07-13 15:50:00,206.06,206.14,205.55,205.63,25300.0,206.06,206.14,205.55,205.63,25300.0
2010-07-13 15:55:00,205.61,205.83,205.37,205.4,41400.0,205.61,205.83,205.37,205.4,41400.0
2010-07-14 09:30:00,205.31,206.15,204.99,205.08,11400.0,205.31,206.15,204.99,205.08,11400.0
2010-07-14 09:35:00,205.26,205.26,204.79,205.05,5200.0,205.26,205.26,204.79,205.05,5200.0
2010-07-14 09:40:00,205.03,205.03,204.75,204.76,2200.0,205.03,205.03,204.75,204.76,2200.0
2010-07-14 09:45:00,204.77,205.09,204.76,204.87,7500.0,204.77,205.09,204.76,204.87,7500.0
2010-07-14 09:50:00,204.87,204.9,204.7,204.82,7300.0,204.87,204.9,204.7,204.82,7300.0
2010-07-14 09:55:00,204.82,205.0,204.74,204.95,3100.0,204.82,205.0,204.74,204.95,3100.0
2010-07-14 10:00:00,204.88,204.88,204.55,204.76,3800.0,204.88,204.88,204.55,204.76,3800.0
2010-07-14 10:05:00,204.86,205.0,204.86,205.0,8500.0,204.86,205.0,204.86,205.0,8500.0
2010-07-14 10:10:00,205.0,205.0,204.91,204.92,8300.0,205.0,205.0,204.91,204.92,8300.0
2010-07-14 10:15:00,204.92,205.0,204.76,204.92,4800.0,204.92,205.0,204.76,204.92,4800.0
2010-07-14 10:20:00,205.0,205.03,204.9,204.95,20600.0,205.0,205.03,204.9,204.95,20600.0
2010-07-14 10:25:00,204.99,205.0,204.75,204.75,18400.0,204.99,205.0,204.75,204.75,18400.0
2010-07-14 10:30:00,204.77,204.84,204.63,204.82,6000.0,204.77,204.84,204.63,204.82,6000.0
2010-07-14 10:35:00,204.82,204.82,204.73,204.79,2100.0,204.82,204.82,204.73,204.79,2100.0
2010-07-14 10:40:00,204.84,205.0,204.82,204.97,4200.0,204.84,205.0,204.82,204.97,4200.0
2010-07-14 10:45:00,204.94,205.0,204.84,204.88,4900.0,204.94,205.0,204.84,204.88,4900.0
2010-07-14 10:50:00,204.9,204.9,204.76,204.76,1200.0,204.9,204.9,204.76,204.76,1200.0
2010-07-14 10:55:00,204.72,204.94,204.71,204.94,2700.0,204.72,204.94,204.71,204.94,2700.0
2010-07-14 11:00:00,204.93,205.0,204.81,204.96,6600.0,204.93,205.0,204.81,204.96,6600.0
2010-07-14 11:05:00,205.0,205.0,204.87,204.98,8700.0,205.0,205.0,204.87,204.98,8700.0
2010-07-14 11:10:00,204.97,204.99,204.75,204.99,2400.0,204.97,204.99,204.75,204.99,2400.0
2010-07-14 11:15:00,204.92,205.0,204.87,204.99,6000.0,204.92,205.0,204.87,204.99,6000.0
2010-07-14 11:20:00,204.96,205.0,204.86,204.97,5100.0,204.96,205.0,204.86,204.97,5100.0
2010-07-14 11:25:00,204.97,205.0,204.83,204.91,5300.0,204.97,205.0,204.83,204.91,5300.0
2010-07-14 11:30:00,204.96,205.0,204.92,204.99,11500.0,204.96,205.0,204.92,204.99,11500.0
2010-07-14 11:35:00,204.96,205.0,204.91,204.97,15400.0,204.96,205.0,204.91,204.97,15400.0
2010-07-14 11:40:00,204.97,205.0,204.95,204.99,14400.0,204.97,205.0,204.95,204.99,14400.0
2010-07-14 11:45:00,205.0,205.0,204.89,204.89,17100.0,205.0,205.0,204.89,204.89,17100.0
2010-07-14 11:50:00,204.97,205.0,204.91,204.91,8500.0,204.97,205.0,204.91,204.91,8500.0
2010-07-14 11:55:00,204.93,205.02,204.8,204.8,8000.0,204.93,205.02,204.8,204.8,8000.0
2010-07-14 12:00:00,204.84,204.86,204.73,204.77,4800.0,204.84,204.86,204.73,204.77,4800.0
2010-07-14 12:05:00,204.83,204.84,204.63,204.63,3000.0,204.83,204.84,204.63,204.63,3000.0
2010-07-14 12:10:00,204.63,204.78,204.58,204.69,2700.0,204.63,204.78,204.58,204.69,2700.0
2010-07-14 12:15:00,204.61,204.82,204.61,204.82,2400.0,204.61,204.82,204.61,204.82,2400.0
2010-07-14 12:20:00,204.95,204.96,204.9,204.91,3900.0,204.95,204.96,204.9,204.91,3900.0
2010-07-14 12:25:00,204.93,204.99,204.91,204.91,1300.0,204.93,204.99,204.91,204.91,1300.0
2010-07-14 12:30:00,204.96,205.0,204.89,204.9,4200.0,204.96,205.0,204.89,204.9,4200.0
2010-07-14 12:35:00,204.94,204.98,204.87,204.94,1900.0,204.94,204.98,204.87,204.94,1900.0
2010-07-14 12:40:00,204.93,204.93,204.84,204.85,1600.0,204.93,204.93,204.84,204.85,1600.0
2010-07-14 12:45:00,204.94,204.94,204.75,204.9,4700.0,204.94,204.94,204.75,204.9,4700.0
2010-07-14 12:50:00,204.93,205.0,204.84,204.9,12900.0,204.93,205.0,204.84,204.9,12900.0
2010-07-14 12:55:00,204.98,205.0,204.92,204.95,3000.0,204.98,205.0,204.92,204.95,3000.0
2010-07-14 13:00:00,204.94,204.94,204.75,204.77,4900.0,204.94,204.94,204.75,204.77,4900.0
2010-07-14 13:05:00,204.81,204.88,204.73,204.81,3600.0,204.81,204.88,204.73,204.81,3600.0
2010-07-14 13:10:00,204.72,204.99,204.72,204.93,2900.0,204.72,204.99,204.72,204.93,2900.0
2010-07-14 13:15:00,204.93,204.98,204.88,204.98,3100.0,204.93,204.98,204.88,204.98,3100.0
2010-07-14 13:20:00,204.97,204.98,204.79,204.87,5300.0,204.97,204.98,204.79,204.87,5300.0
2010-07-14 13:25:00,204.85,204.98,204.85,204.92,4600.0,204.85,204.98,204.85,204.92,4600.0
2010-07-14 13:30:00,204.97,204.99,204.87,204.97,5100.0,204.97,204.99,204.87,204.97,5100.0
2010-07-14 13:35:00,204.89,204.97,204.82,204.82,4200.0,204.89,204.97,204.82,204.82,4200.0
2010-07-14 13:40:00,204.85,204.93,204.75,204.75,2700.0,204.85,204.93,204.75,204.75,2700.0
2010-07-14 13:45:00,204.75,204.82,204.56,204.56,5600.0,204.75,204.82,204.56,204.56,5600.0
2010-07-14 13:50:00,204.53,204.53,203.8,203.8,16800.0,204.53,204.53,203.8,203.8,16800.0
2010-07-14 13:55:00,203.9,204.4,203.8,204.22,8300.0,203.9,204.4,203.8,204.22,8300.0
2010-07-14 14:00:00,204.29,204.29,203.91,204.07,5400.0,204.29,204.29,203.91,204.07,5400.0
2010-07-14 14:05:00,204.15,204.33,203.9,204.28,5000.0,204.15,204.33,203.9,204.28,5000.0
2010-07-14 14:10:00,204.31,204.34,203.87,203.92,3700.0,204.31,204.34,203.87,203.92,3700.0
2010-07-14 14:15:00,203.92,204.41,203.92,204.26,3300.0,203.92,204.41,203.92,204.26,3300.0
2010-07-14 14:20:00,204.23,204.33,203.88,203.88,3400.0,204.23,204.33,203.88,203.88,3400.0
2010-07-14 14:25:00,203.97,204.34,203.89,204.11,4200.0,203.97,204.34,203.89,204.11,4200.0
2010-07-14 14:30:00,204.1,204.41,203.99,204.28,6700.0,204.1,204.41,203.99,204.28,6700.0
2010-07-14 14:35:00,204.33,204.52,204.2,204.47,4900.0,204.33,204.52,204.2,204.47,4900.0
2010-07-14 14:40:00,204.47,204.63,204.43,204.48,1900.0,204.47,204.63,204.43,204.48,1900.0
2010-07-14 14:45:00,204.5,204.8,204.49,204.72,4500.0,204.5,204.8,204.49,204.72,4500.0
2010-07-14 14:50:00,204.73,204.93,204.69,204.89,4300.0,204.73,204.93,204.69,204.89,4300.0
2010-07-14 14:55:00,204.89,204.97,204.8,204.95,5700.0,204.89,204.97,204.8,204.95,5700.0
2010-07-14 15:00:00,204.96,205.0,204.91,204.91,9700.0,204.96,205.0,204.91,204.91,9700.0
2010-07-14 15:05:00,204.89,204.89,204.6,204.72,5500.0,204.89,204.89,204.6,204.72,5500.0
2010-07-14 15:10:00,204.76,204.8,204.65,204.7,5200.0,204.76,204.8,204.65,204.7,5200.0
2010-07-14 15:15:00,204.74,204.99,204.74,204.89,9300.0,204.74,204.99,204.74,204.89,9300.0
2010-07-14 15:20:00,204.89,204.95,204.82,204.95,4900.0,204.89,204.95,204.82,204.95,4900.0
2010-07-14 15:25:00,204.95,205.0,204.88,204.95,16700.0,204.95,205.0,204.88,204.95,16700.0
2010-07-14 15:30:00,204.96,205.0,204.84,204.92,14800.0,204.96,205.0,204.84,204.92,14800.0
2010-07-14 15:35:00,204.97,204.99,204.86,204.92,11600.0,204.97,204.99,204.86,204.92,11600.0
2010-07-14 15:40:00,204.91,204.92,204.72,204.76,10200.0,204.91,204.92,204.72,204.76,10200.0
2010-07-14 15:45:00,204.81,205.0,204.73,205.0,22300.0,204.81,205.0,204.73,205.0,22300.0
2010-07-14 15:50:00,205.0,205.01,204.88,204.99,32900.0,205.0,205.01,204.88,204.99,32900.0
2010-07-14 15:55:00,204.98,205.0,204.93,205.0,43300.0,204.98,205.0,204.93,205.0,43300.0
2010-07-15 09:30:00,204.7,205.1,204.09,204.86,9900.0,204.7,205.1,204.09,204.86,9900.0
2010-07-15 09:35:00,204.95,205.04,204.82,204.92,17500.0,204.95,205.04,204.82,204.92,17500.0
2010-07-15 09:40:00,204.91,204.91,204.75,204.85,3700.0,204.91,204.91,204.75,204.85,3700.0
2010-07-15 09:45:00,204.85,204.96,204.71,204.96,5200.0,204.85,204.96,204.71,204.96,5200.0
2010-07-15 09:50:00,204.96,205.0,204.74,204.88,14700.0,204.96,205.0,204.74,204.88,14700.0
2010-07-15 09:55:00,204.99,205.0,204.85,204.96,13800.0,204.99,205.0,204.85,204.96,13800.0
2010-07-15 10:00:00,204.91,204.94,204.57,204.73,17400.0,204.91,204.94,204.57,204.73,17400.0
2010-07-15 10:05:00,204.75,204.85,204.58,204.64,4600.0,204.75,204.85,204.58,204.64,4600.0
2010-07-15 10:10:00,204.61,204.66,204.08,204.6,10900.0,204.61,204.66,204.08,204.6,10900.0
2010-07-15 10:15:00,204.49,204.76,204.28,204.71,14900.0,204.49,204.76,204.28,204.71,14900.0
2010-07-15 10:20:00,204.62,204.95,204.48,204.64,8800.0,204.62,204.95,204.48,204.64,8800.0
2010-07-15 10:25:00,204.65,204.9,204.63,204.87,4900.0,204.65,204.9,204.63,204.87,4900.0
2010-07-15 10:30:00,204.85,204.93,204.77,204.86,5000.0,204.85,204.93,204.77,204.86,5000.0
2010-07-15 10:35:00,204.92,204.94,204.75,204.87,9800.0,204.92,204.94,204.75,204.87,9800.0
2010-07-15 10:40:00,204.81,204.88,204.71,204.76,5400.0,204.81,204.88,204.71,204.76,5400.0
2010-07-15 10:45:00,204.76,204.98,204.76,204.93,11800.0,204.76,204.98,204.76,204.93,11800.0
2010-07-15 10:50:00,204.88,204.99,204.84,204.99,11500.0,204.88,204.99,204.84,204.99,11500.0
2010-07-15 10:55:00,204.96,204.99,204.86,204.98,11300.0,204.96,204.99,204.86,204.98,11300.0
2010-07-15 11:00:00,204.97,205.02,204.88,204.93,48100.0,204.97,205.02,204.88,204.93,48100.0
2010-07-15 11:05:00,204.93,204.96,204.81,204.89,12200.0,204.93,204.96,204.81,204.89,12200.0
2010-07-15 11:10:00,204.95,204.98,204.81,204.95,11400.0,204.95,204.98,204.81,204.95,11400.0
2010-07-15 11:15:00,204.97,205.0,204.91,204.97,22400.0,204.97,205.0,204.91,204.97,22400.0
2010-07-15 11:20:00,204.99,205.07,204.91,204.91,27700.0,204.99,205.07,204.91,204.91,27700.0
2010-07-15 11:25:00,204.93,204.96,204.85,204.91,13500.0,204.93,204.96,204.85,204.91,13500.0
2010-07-15 11:30:00,204.89,204.93,204.75,204.75,11500.0,204.89,204.93,204.75,204.75,11500.0
2010-07-15 11:35:00,204.73,204.73,204.51,204.54,14800.0,204.73,204.73,204.51,204.54,14800.0
2010-07-15 11:40:00,204.67,204.88,204.67,204.87,4800.0,204.67,204.88,204.67,204.87,4800.0
2010-07-15 11:45:00,204.84,204.84,204.08,204.26,11700.0,204.84,204.84,204.08,204.26,11700.0
2010-07-15 11:50:00,204.27,204.41,204.21,204.35,3500.0,204.27,204.41,204.21,204.35,3500.0
2010-07-15 11:55:00,204.36,204.4,203.83,204.01,7800.0,204.36,204.4,203.83,204.01,7800.0
2010-07-15 12:00:00,203.91,204.01,203.6,203.76,5700.0,203.91,204.01,203.6,203.76,5700.0
2010-07-15 12:05:00,203.76,204.11,203.71,204.0,4800.0,203.76,204.11,203.71,204.0,4800.0
2010-07-15 12:10:00,204.0,204.39,204.0,204.2,2000.0,204.0,204.39,204.0,204.2,2000.0
2010-07-15 12:15:00,204.21,204.33,204.21,204.23,2100.0,204.21,204.33,204.21,204.23,2100.0
2010-07-15 12:20:00,204.16,204.21,204.12,204.19,1700.0,204.16,204.21,204.12,204.19,1700.0
2010-07-15 12:25:00,204.18,204.18,204.05,204.08,4900.0,204.18,204.18,204.05,204.08,4900.0
2010-07-15 12:30:00,204.06,204.19,204.05,204.15,4400.0,204.06,204.19,204.05,204.15,4400.0
2010-07-15 12:35:00,204.17,204.18,204.08,204.13,2700.0,204.17,204.18,204.08,204.13,2700.0
2010-07-15 12:40:00,204.19,204.2,204.0,204.0,1400.0,204.19,204.2,204.0,204.0,1400.0
2010-07-15 12:45:00,204.01,204.33,204.01,204.24,1500.0,204.01,204.33,204.01,204.24,1500.0
2010-07-15 12:50:00,204.2,204.46,204.16,204.46,1400.0,204.2,204.46,204.16,204.46,1400.0
2010-07-15 12:55:00,204.5,204.55,204.26,204.33,2700.0,204.5,204.55,204.26,204.33,2700.0
2010-07-15 13:00:00,204.51,204.79,204.5,204.72,4000.0,204.51,204.79,204.5,204.72,4000.0
2010-07-15 13:05:00,204.67,204.97,204.67,204.94,4800.0,204.67,204.97,204.67,204.94,4800.0
2010-07-15 13:10:00,204.89,204.97,204.88,204.97,8200.0,204.89,204.97,204.88,204.97,8200.0
2010-07-15 13:15:00,204.97,205.02,204.94,205.0,27700.0,204.97,205.02,204.94,205.0,27700.0
2010-07-15 13:20:00,205.02,205.45,204.86,204.92,48100.0,205.02,205.45,204.86,204.92,48100.0
2010-07-15 13:25:00,204.92,205.0,204.79,204.82,8900.0,204.92,205.0,204.79,204.82,8900.0
2010-07-15 13:30:00,204.88,205.0,204.72,204.78,13400.0,204.88,205.0,204.72,204.78,13400.0
2010-07-15 13:35:00,204.92,204.98,204.92,204.98,4200.0,204.92,204.98,204.92,204.98,4200.0
2010-07-15 13:40:00,204.93,204.93,204.76,204.76,2300.0,204.93,204.93,204.76,204.76,2300.0
2010-07-15 13:45:00,204.86,204.99,204.86,204.92,5800.0,204.86,204.99,204.86,204.92,5800.0
2010-07-15 13:50:00,204.88,204.99,204.85,204.99,5400.0,204.88,204.99,204.85,204.99,5400.0
2010-07-15 13:55:00,205.0,205.12,204.81,204.81,19200.0,205.0,205.12,204.81,204.81,19200.0
2010-07-15 14:00:00,204.83,204.99,204.61,204.9,8200.0,204.83,204.99,204.61,204.9,8200.0
2010-07-15 14:05:00,204.93,204.94,204.54,204.65,3900.0,204.93,204.94,204.54,204.65,3900.0
2010-07-15 14:10:00,204.65,204.69,204.52,204.52,4700.0,204.65,204.69,204.52,204.52,4700.0
2010-07-15 14:15:00,204.55,204.98,204.55,204.98,7100.0,204.55,204.98,204.55,204.98,7100.0
2010-07-15 14:20:00,204.99,205.0,204.83,204.94,12600.0,204.99,205.0,204.83,204.94,12600.0
2010-07-15 14:25:00,204.92,205.09,204.91,205.05,25400.0,204.92,205.09,204.91,205.05,25400.0
2010-07-15 14:30:00,205.04,205.1,204.82,204.92,18400.0,205.04,205.1,204.82,204.92,18400.0
2010-07-15 14:35:00,204.94,204.97,204.79,204.87,4400.0,204.94,204.97,204.79,204.87,4400.0
2010-07-15 14:40:00,204.97,204.97,204.8,204.81,2100.0,204.97,204.97,204.8,204.81,2100.0
2010-07-15 14:45:00,204.9,205.0,204.81,205.0,9300.0,204.9,205.0,204.81,205.0,9300.0
2010-07-15 14:50:00,204.97,205.0,204.8,204.85,7800.0,204.97,205.0,204.8,204.85,7800.0
2010-07-15 14:55:00,204.91,204.92,204.61,204.79,4600.0,204.91,204.92,204.61,204.79,4600.0
2010-07-15 15:00:00,204.8,204.91,204.76,204.9,4300.0,204.8,204.91,204.76,204.9,4300.0
2010-07-15 15:05:00,204.87,204.9,204.39,204.39,6800.0,204.87,204.9,204.39,204.39,6800.0
2010-07-15 15:10:00,204.39,204.4,204.18,204.22,7800.0,204.39,204.4,204.18,204.22,7800.0
2010-07-15 15:15:00,204.22,204.55,204.05,204.4,3800.0,204.22,204.55,204.05,204.4,3800.0
2010-07-15 15:20:00,204.45,204.74,204.29,204.55,5200.0,204.45,204.74,204.29,204.55,5200.0
2010-07-15 15:25:00,204.5,204.9,204.4,204.79,5600.0,204.5,204.9,204.4,204.79,5600.0
2010-07-15 15:30:00,204.9,205.09,204.72,204.83,19100.0,204.9,205.09,204.72,204.83,19100.0
2010-07-15 15:35:00,204.92,205.0,204.79,204.87,30100.0,204.92,205.0,204.79,204.87,30100.0
2010-07-15 15:40:00,204.86,205.22,204.77,205.06,25700.0,204.86,205.22,204.77,205.06,25700.0
2010-07-15 15:45:00,205.08,205.15,204.85,204.9,51500.0,205.08,205.15,204.85,204.9,51500.0
2010-07-15 15:50:00,204.92,205.15,204.89,204.96,37300.0,204.92,205.15,204.89,204.96,37300.0
2010-07-15 15:55:00,204.96,205.07,204.84,204.91,48500.0,204.96,205.07,204.84,204.91,48500.0
2010-07-16 09:30:00,204.55,204.96,204.06,204.4,29500.0,204.55,204.96,204.06,204.4,29500.0
2010-07-16 09:35:00,204.62,204.75,204.45,204.66,5300.0,204.62,204.75,204.45,204.66,5300.0
2010-07-16 09:40:00,204.65,204.65,204.4,204.59,3700.0,204.65,204.65,204.4,204.59,3700.0
2010-07-16 09:45:00,204.61,204.66,204.26,204.39,8500.0,204.61,204.66,204.26,204.39,8500.0
2010-07-16 09:50:00,204.47,204.7,204.0,204.28,14000.0,204.47,204.7,204.0,204.28,14000.0
2010-07-16 09:55:00,204.28,204.28,203.52,203.55,9000.0,204.28,204.28,203.52,203.55,9000.0
2010-07-16 10:00:00,203.66,204.01,203.57,203.88,11100.0,203.66,204.01,203.57,203.88,11100.0
2010-07-16 10:05:00,203.88,203.96,203.57,203.76,6700.0,203.88,203.96,203.57,203.76,6700.0
2010-07-16 10:10:00,203.86,204.07,203.76,204.01,10700.0,203.86,204.07,203.76,204.01,10700.0
2010-07-16 10:15:00,203.99,204.7,203.93,204.36,7300.0,203.99,204.7,203.93,204.36,7300.0
2010-07-16 10:20:00,204.39,204.68,204.39,204.61,5500.0,204.39,204.68,204.39,204.61,5500.0
2010-07-16 10:25:00,204.55,204.65,204.27,204.48,6600.0,204.55,204.65,204.27,204.48,6600.0
2010-07-16 10:30:00,204.48,204.48,204.29,204.29,5000.0,204.48,204.48,204.29,204.29,5000.0
2010-07-16 10:35:00,204.32,204.46,204.3,204.46,4500.0,204.32,204.46,204.3,204.46,4500.0
2010-07-16 10:40:00,204.42,204.52,204.3,204.52,4400.0,204.42,204.52,204.3,204.52,4400.0
2010-07-16 10:45:00,204.52,204.66,204.4,204.47,4700.0,204.52,204.66,204.4,204.47,4700.0
2010-07-16 10:50:00,204.47,204.74,204.47,204.64,6600.0,204.47,204.74,204.47,204.64,6600.0
2010-07-16 10:55:00,204.58,204.82,204.58,204.72,13400.0,204.58,204.82,204.58,204.72,13400.0
2010-07-16 11:00:00,204.84,204.89,204.58,204.62,9000.0,204.84,204.89,204.58,204.62,9000.0
2010-07-16 11:05:00,204.63,204.73,204.42,204.56,5900.0,204.63,204.73,204.42,204.56,5900.0
2010-07-16 11:10:00,204.56,204.7,204.48,204.61,4100.0,204.56,204.7,204.48,204.61,4100.0
2010-07-16 11:15:00,204.59,204.61,204.23,204.23,5600.0,204.59,204.61,204.23,204.23,5600.0
2010-07-16 11:20:00,204.22,204.29,203.98,204.02,6900.0,204.22,204.29,203.98,204.02,6900.0
2010-07-16 11:25:00,204.11,204.3,204.01,204.26,5600.0,204.11,204.3,204.01,204.26,5600.0
2010-07-16 11:30:00,204.26,204.57,204.22,204.48,12000.0,204.26,204.57,204.22,204.48,12000.0
2010-07-16 11:35:00,204.46,204.5,203.98,204.21,7600.0,204.46,204.5,203.98,204.21,7600.0
2010-07-16 11:40:00,204.18,204.4,204.18,204.23,3300.0,204.18,204.4,204.18,204.23,3300.0
2010-07-16 11:45:00,204.23,204.26,203.98,204.07,2800.0,204.23,204.26,203.98,204.07,2800.0
2010-07-16 11:50:00,204.08,204.09,203.69,203.7,4400.0,204.08,204.09,203.69,203.7,4400.0
2010-07-16 11:55:00,203.7,203.8,203.56,203.66,5000.0,203.7,203.8,203.56,203.66,5000.0
2010-07-16 12:00:00,203.54,203.74,203.54,203.68,5700.0,203.54,203.74,203.54,203.68,5700.0
2010-07-16 12:05:00,203.54,203.74,203.54,203.7,4500.0,203.54,203.74,203.54,203.7,4500.0
2010-07-16 12:10:00,203.81,204.0,203.59,203.59,5500.0,203.81,204.0,203.59,203.59,5500.0
2010-07-16 12:15:00,203.57,203.58,203.19,203.31,11000.0,203.57,203.58,203.19,203.31,11000.0
2010-07-16 12:20:00,203.29,203.32,203.09,203.18,4900.0,203.29,203.32,203.09,203.18,4900.0
2010-07-16 12:25:00,203.23,203.44,203.02,203.28,4200.0,203.23,203.44,203.02,203.28,4200.0
2010-07-16 12:30:00,203.21,203.3,203.04,203.17,4800.0,203.21,203.3,203.04,203.17,4800.0
2010-07-16 12:35:00,203.2,203.29,203.14,203.2,4400.0,203.2,203.29,203.14,203.2,4400.0
2010-07-16 12:40:00,203.21,203.54,203.21,203.47,3900.0,203.21,203.54,203.21,203.47,3900.0
2010-07-16 12:45:00,203.41,203.43,203.0,203.35,5100.0,203.41,203.43,203.0,203.35,5100.0
2010-07-16 12:50:00,203.29,203.42,203.06,203.14,3500.0,203.29,203.42,203.06,203.14,3500.0
2010-07-16 12:55:00,203.01,203.1,202.8,202.83,15800.0,203.01,203.1,202.8,202.83,15800.0
2010-07-16 13:00:00,202.83,202.88,202.7,202.76,5300.0,202.83,202.88,202.7,202.76,5300.0
2010-07-16 13:05:00,202.79,202.96,202.79,202.86,7000.0,202.79,202.96,202.79,202.86,7000.0
2010-07-16 13:10:00,202.9,203.07,202.76,202.88,7100.0,202.9,203.07,202.76,202.88,7100.0
2010-07-16 13:15:00,202.89,203.19,202.88,203.07,12000.0,202.89,203.19,202.88,203.07,12000.0
2010-07-16 13:20:00,203.15,203.19,202.97,203.14,6500.0,203.15,203.19,202.97,203.14,6500.0
2010-07-16 13:25:00,203.15,203.15,202.84,203.11,9300.0,203.15,203.15,202.84,203.11,9300.0
2010-07-16 13:30:00,203.07,203.57,203.02,203.55,7500.0,203.07,203.57,203.02,203.55,7500.0
2010-07-16 13:35:00,203.43,203.67,203.4,203.53,3300.0,203.43,203.67,203.4,203.53,3300.0
2010-07-16 13:40:00,203.54,203.58,203.18,203.33,3500.0,203.54,203.58,203.18,203.33,3500.0
2010-07-16 13:45:00,203.3,203.41,203.09,203.36,2700.0,203.3,203.41,203.09,203.36,2700.0
2010-07-16 13:50:00,203.26,203.28,202.99,203.04,4100.0,203.26,203.28,202.99,203.04,4100.0
2010-07-16 13:55:00,203.19,203.31,203.15,203.27,1000.0,203.19,203.31,203.15,203.27,1000.0
2010-07-16 14:00:00,203.16,203.42,203.16,203.42,3200.0,203.16,203.42,203.16,203.42,3200.0
2010-07-16 14:05:00,203.43,203.54,203.19,203.54,4100.0,203.43,203.54,203.19,203.54,4100.0
2010-07-16 14:10:00,203.54,203.68,203.38,203.4,4100.0,203.54,203.68,203.38,203.4,4100.0
2010-07-16 14:15:00,203.37,203.4,203.15,203.15,4000.0,203.37,203.4,203.15,203.15,4000.0
2010-07-16 14:20:00,203.04,203.49,203.04,203.45,2600.0,203.04,203.49,203.04,203.45,2600.0
2010-07-16 14:25:00,203.5,203.64,203.38,203.43,2600.0,203.5,203.64,203.38,203.43,2600.0
2010-07-16 14:30:00,203.43,203.65,203.32,203.57,8200.0,203.43,203.65,203.32,203.57,8200.0
2010-07-16 14:35:00,203.57,203.58,203.3,203.49,7700.0,203.57,203.58,203.3,203.49,7700.0
2010-07-16 14:40:00,203.46,203.51,203.17,203.22,6900.0,203.46,203.51,203.17,203.22,6900.0
2010-07-16 14:45:00,203.28,203.52,203.26,203.42,6800.0,203.28,203.52,203.26,203.42,6800.0
2010-07-16 14:50:00,203.42,203.46,203.25,203.31,4500.0,203.42,203.46,203.25,203.31,4500.0
2010-07-16 14:55:00,203.38,203.46,203.28,203.31,5200.0,203.38,203.46,203.28,203.31,5200.0
2010-07-16 15:00:00,203.37,203.47,203.27,203.43,4500.0,203.37,203.47,203.27,203.43,4500.0
2010-07-16 15:05:00,203.46,203.56,203.3,203.37,4200.0,203.46,203.56,203.3,203.37,4200.0
2010-07-16 15:10:00,203.39,203.39,203.11,203.26,5300.0,203.39,203.39,203.11,203.26,5300.0
2010-07-16 15:15:00,203.39,203.39,203.15,203.17,3900.0,203.39,203.39,203.15,203.17,3900.0
2010-07-16 15:20:00,203.14,203.14,202.58,202.58,13100.0,203.14,203.14,202.58,202.58,13100.0
2010-07-16 15:25:00,202.58,202.58,202.08,202.08,27100.0,202.58,202.58,202.08,202.08,27100.0
2010-07-16 15:30:00,202.12,202.41,202.05,202.39,16700.0,202.12,202.41,202.05,202.39,16700.0
2010-07-16 15:35:00,202.38,202.65,202.3,202.37,17000.0,202.38,202.65,202.3,202.37,17000.0
2010-07-16 15:40:00,202.36,202.46,202.17,202.31,19400.0,202.36,202.46,202.17,202.31,19400.0
2010-07-16 15:45:00,202.34,202.34,201.51,201.63,32600.0,202.34,202.34,201.51,201.63,32600.0
2010-07-16 15:50:00,201.65,202.49,201.65,202.46,24300.0,201.65,202.49,201.65,202.46,24300.0
2010-07-16 15:55:00,202.4,202.54,202.06,202.14,23600.0,202.4,202.54,202.06,202.14,23600.0
2010-07-19 09:30:00,202.92,203.99,202.85,203.3,6800.0,202.92,203.99,202.85,203.3,6800.0
2010-07-19 09:35:00,203.37,203.92,203.25,203.45,6300.0,203.37,203.92,203.25,203.45,6300.0
2010-07-19 09:40:00,203.42,203.42,203.2,203.34,2100.0,203.42,203.42,203.2,203.34,2100.0
2010-07-19 09:45:00,203.42,203.43,202.98,202.98,6600.0,203.42,203.43,202.98,202.98,6600.0
2010-07-19 09:50:00,202.95,203.58,202.95,203.36,4100.0,202.95,203.58,202.95,203.36,4100.0
2010-07-19 09:55:00,203.4,203.5,203.28,203.36,3700.0,203.4,203.5,203.28,203.36,3700.0
2010-07-19 10:00:00,203.33,203.5,202.96,203.5,4700.0,203.33,203.5,202.96,203.5,4700.0
2010-07-19 10:05:00,203.51,203.83,203.16,203.16,5400.0,203.51,203.83,203.16,203.16,5400.0
2010-07-19 10:10:00,203.13,203.27,202.86,203.03,4800.0,203.13,203.27,202.86,203.03,4800.0
2010-07-19 10:15:00,203.12,203.12,202.55,202.55,3900.0,203.12,203.12,202.55,202.55,3900.0
2010-07-19 10:20:00,202.5,202.57,202.12,202.31,13100.0,202.5,202.57,202.12,202.31,13100.0
2010-07-19 10:25:00,202.31,202.49,202.14,202.14,8600.0,202.31,202.49,202.14,202.14,8600.0
2010-07-19 10:30:00,202.11,202.77,202.1,202.53,8400.0,202.11,202.77,202.1,202.53,8400.0
2010-07-19 10:35:00,202.53,202.92,202.53,202.64,5000.0,202.53,202.92,202.53,202.64,5000.0
2010-07-19 10:40:00,202.57,202.62,202.23,202.49,7100.0,202.57,202.62,202.23,202.49,7100.0
2010-07-19 10:45:00,202.64,202.64,202.1,202.11,3300.0,202.64,202.64,202.1,202.11,3300.0
2010-07-19 10:50:00,202.05,202.47,201.9,202.4,4900.0,202.05,202.47,201.9,202.4,4900.0
2010-07-19 10:55:00,202.5,202.88,202.25,202.82,6500.0,202.5,202.88,202.25,202.82,6500.0
2010-07-19 11:00:00,202.82,203.53,202.76,203.26,7300.0,202.82,203.53,202.76,203.26,7300.0
2010-07-19 11:05:00,203.22,203.36,203.2,203.34,5000.0,203.22,203.36,203.2,203.34,5000.0
2010-07-19 11:10:00,203.19,203.22,203.02,203.2,3800.0,203.19,203.22,203.02,203.2,3800.0
2010-07-19 11:15:00,203.25,203.46,203.21,203.31,3300.0,203.25,203.46,203.21,203.31,3300.0
2010-07-19 11:20:00,203.24,203.37,203.19,203.21,1300.0,203.24,203.37,203.19,203.21,1300.0
2010-07-19 11:25:00,203.34,203.43,203.18,203.18,2100.0,203.34,203.43,203.18,203.18,2100.0
2010-07-19 11:30:00,203.31,203.38,203.19,203.28,1600.0,203.31,203.38,203.19,203.28,1600.0
2010-07-19 11:35:00,203.29,203.34,203.19,203.31,1700.0,203.29,203.34,203.19,203.31,1700.0
2010-07-19 11:40:00,203.28,203.63,203.28,203.56,3900.0,203.28,203.63,203.28,203.56,3900.0
2010-07-19 11:45:00,203.5,203.71,203.41,203.71,2200.0,203.5,203.71,203.41,203.71,2200.0
2010-07-19 11:50:00,203.67,204.23,203.67,204.14,4600.0,203.67,204.23,203.67,204.14,4600.0
2010-07-19 11:55:00,203.99,204.07,203.97,203.97,1400.0,203.99,204.07,203.97,203.97,1400.0
2010-07-19 12:00:00,203.97,203.97,203.6,203.71,2800.0,203.97,203.97,203.6,203.71,2800.0
2010-07-19 12:05:00,203.74,203.79,203.59,203.79,2400.0,203.74,203.79,203.59,203.79,2400.0
2010-07-19 12:10:00,203.73,203.88,203.59,203.64,3800.0,203.73,203.88,203.59,203.64,3800.0
2010-07-19 12:15:00,203.62,203.99,203.55,203.99,2800.0,203.62,203.99,203.55,203.99,2800.0
2010-07-19 12:20:00,203.99,204.01,203.76,203.83,2300.0,203.99,204.01,203.76,203.83,2300.0
2010-07-19 12:25:00,203.91,204.08,203.85,204.03,5300.0,203.91,204.08,203.85,204.03,5300.0
2010-07-19 12:30:00,203.97,204.22,203.93,204.21,3900.0,203.97,204.22,203.93,204.21,3900.0
2010-07-19 12:35:00,204.25,204.38,204.1,204.32,3300.0,204.25,204.38,204.1,204.32,3300.0
2010-07-19 12:40:00,204.36,204.52,204.36,204.38,3300.0,204.36,204.52,204.36,204.38,3300.0
2010-07-19 12:45:00,204.38,204.71,204.31,204.6,2900.0,204.38,204.71,204.31,204.6,2900.0
2010-07-19 12:50:00,204.64,204.81,204.47,204.47,1900.0,204.64,204.81,204.47,204.47,1900.0
2010-07-19 12:55:00,204.33,204.47,204.25,204.47,2200.0,204.33,204.47,204.25,204.47,2200.0
2010-07-19 13:00:00,204.5,204.6,204.48,204.6,1300.0,204.5,204.6,204.48,204.6,1300.0
2010-07-19 13:05:00,204.5,204.53,204.29,204.44,2500.0,204.5,204.53,204.29,204.44,2500.0
2010-07-19 13:10:00,204.45,204.45,204.13,204.25,2300.0,204.45,204.45,204.13,204.25,2300.0
2010-07-19 13:15:00,204.26,204.32,204.02,204.02,1500.0,204.26,204.32,204.02,204.02,1500.0
2010-07-19 13:20:00,204.11,204.33,204.11,204.11,3900.0,204.11,204.33,204.11,204.11,3900.0
2010-07-19 13:25:00,204.18,204.34,204.18,204.25,4900.0,204.18,204.34,204.18,204.25,4900.0
2010-07-19 13:30:00,204.24,204.38,204.06,204.06,3100.0,204.24,204.38,204.06,204.06,3100.0
2010-07-19 13:35:00,204.03,204.03,203.78,203.78,3200.0,204.03,204.03,203.78,203.78,3200.0
2010-07-19 13:40:00,203.74,203.81,203.59,203.63,4900.0,203.74,203.81,203.59,203.63,4900.0
2010-07-19 13:45:00,203.61,203.87,203.61,203.81,1400.0,203.61,203.87,203.61,203.81,1400.0
2010-07-19 13:50:00,203.84,203.91,203.69,203.79,6300.0,203.84,203.91,203.69,203.79,6300.0
2010-07-19 13:55:00,203.91,203.98,203.76,203.81,1100.0,203.91,203.98,203.76,203.81,1100.0
2010-07-19 14:00:00,203.82,203.95,203.82,203.93,2300.0,203.82,203.95,203.82,203.93,2300.0
2010-07-19 14:05:00,203.89,204.12,203.87,203.99,2500.0,203.89,204.12,203.87,203.99,2500.0
2010-07-19 14:10:00,204.18,204.18,204.03,204.17,1800.0,204.18,204.18,204.03,204.17,1800.0
2010-07-19 14:15:00,204.17,204.32,203.96,204.32,2500.0,204.17,204.32,203.96,204.32,2500.0
2010-07-19 14:20:00,204.32,204.32,204.05,204.14,2900.0,204.32,204.32,204.05,204.14,2900.0
2010-07-19 14:25:00,204.15,204.2,203.89,203.99,2700.0,204.15,204.2,203.89,203.99,2700.0
2010-07-19 14:30:00,203.99,204.37,203.93,204.35,3200.0,203.99,204.37,203.93,204.35,3200.0
2010-07-19 14:35:00,204.29,204.29,204.08,204.08,5700.0,204.29,204.29,204.08,204.08,5700.0
2010-07-19 14:40:00,204.17,204.39,204.13,204.33,2400.0,204.17,204.39,204.13,204.33,2400.0
2010-07-19 14:45:00,204.36,204.4,204.15,204.34,5300.0,204.36,204.4,204.15,204.34,5300.0
2010-07-19 14:50:00,204.33,204.42,204.21,204.22,6000.0,204.33,204.42,204.21,204.22,6000.0
2010-07-19 14:55:00,204.29,204.29,204.03,204.2,4800.0,204.29,204.29,204.03,204.2,4800.0
2010-07-19 15:00:00,204.2,204.57,204.11,204.57,6300.0,204.2,204.57,204.11,204.57,6300.0
2010-07-19 15:05:00,204.5,204.64,204.37,204.64,7300.0,204.5,204.64,204.37,204.64,7300.0
2010-07-19 15:10:00,204.64,204.8,204.54,204.63,4700.0,204.64,204.8,204.54,204.63,4700.0
2010-07-19 15:15:00,204.64,204.79,204.5,204.56,4800.0,204.64,204.79,204.5,204.56,4800.0
2010-07-19 15:20:00,204.49,204.56,204.25,204.33,5400.0,204.49,204.56,204.25,204.33,5400.0
2010-07-19 15:25:00,204.32,204.32,203.92,204.04,7100.0,204.32,204.32,203.92,204.04,7100.0
2010-07-19 15:30:00,204.01,204.12,203.81,203.92,8800.0,204.01,204.12,203.81,203.92,8800.0
2010-07-19 15:35:00,203.95,204.01,203.61,203.71,11500.0,203.95,204.01,203.61,203.71,11500.0
2010-07-19 15:40:00,203.62,203.97,203.57,203.94,10700.0,203.62,203.97,203.57,203.94,10700.0
2010-07-19 15:45:00,203.99,204.15,203.76,203.89,14200.0,203.99,204.15,203.76,203.89,14200.0
2010-07-19 15:50:00,203.85,204.08,203.56,203.9,23000.0,203.85,204.08,203.56,203.9,23000.0
2010-07-19 15:55:00,203.9,204.0,203.82,203.98,18700.0,203.9,204.0,203.82,203.98,18700.0
2010-07-20 09:30:00,201.97,203.26,201.97,202.6,8100.0,201.97,203.26,201.97,202.6,8100.0
2010-07-20 09:35:00,202.88,202.89,202.5,202.55,2600.0,202.88,202.89,202.5,202.55,2600.0
2010-07-20 09:40:00,202.56,203.29,202.5,203.15,5600.0,202.56,203.29,202.5,203.15,5600.0
2010-07-20 09:45:00,203.25,203.85,203.15,203.26,12200.0,203.25,203.85,203.15,203.26,12200.0
2010-07-20 09:50:00,203.26,203.7,203.17,203.59,6600.0,203.26,203.7,203.17,203.59,6600.0
2010-07-20 09:55:00,203.85,204.22,203.57,203.69,5700.0,203.85,204.22,203.57,203.69,5700.0
2010-07-20 10:00:00,203.54,203.56,202.91,202.97,3200.0,203.54,203.56,202.91,202.97,3200.0
2010-07-20 10:05:00,202.93,203.06,202.89,203.02,1100.0,202.93,203.06,202.89,203.02,1100.0
2010-07-20 10:10:00,202.9,203.2,202.53,202.53,3300.0,202.9,203.2,202.53,202.53,3300.0
2010-07-20 10:15:00,202.47,203.03,202.47,202.94,2300.0,202.47,203.03,202.47,202.94,2300.0
2010-07-20 10:20:00,202.98,203.34,202.96,203.07,4500.0,202.98,203.34,202.96,203.07,4500.0
2010-07-20 10:25:00,203.21,203.25,202.99,203.1,1700.0,203.21,203.25,202.99,203.1,1700.0
2010-07-20 10:30:00,203.15,203.28,203.01,203.26,3500.0,203.15,203.28,203.01,203.26,3500.0
2010-07-20 10:35:00,203.26,203.57,203.08,203.24,3200.0,203.26,203.57,203.08,203.24,3200.0
2010-07-20 10:40:00,203.3,203.6,203.14,203.26,3700.0,203.3,203.6,203.14,203.26,3700.0
2010-07-20 10:45:00,203.44,203.63,203.39,203.47,2400.0,203.44,203.63,203.39,203.47,2400.0
2010-07-20 10:50:00,203.62,203.65,203.26,203.42,2600.0,203.62,203.65,203.26,203.42,2600.0
2010-07-20 10:55:00,203.38,203.78,203.15,203.72,3100.0,203.38,203.78,203.15,203.72,3100.0
2010-07-20 11:00:00,203.7,203.8,203.5,203.69,7700.0,203.7,203.8,203.5,203.69,7700.0
2010-07-20 11:05:00,203.68,204.06,203.45,204.06,2600.0,203.68,204.06,203.45,204.06,2600.0
2010-07-20 11:10:00,204.12,204.2,204.02,204.1,3000.0,204.12,204.2,204.02,204.1,3000.0
2010-07-20 11:15:00,204.1,204.39,203.78,204.27,31800.0,204.1,204.39,203.78,204.27,31800.0
2010-07-20 11:20:00,204.29,204.82,204.28,204.76,13800.0,204.29,204.82,204.28,204.76,13800.0
2010-07-20 11:25:00,204.77,204.93,204.75,204.87,12000.0,204.77,204.93,204.75,204.87,12000.0
2010-07-20 11:30:00,204.94,204.95,204.69,204.76,8100.0,204.94,204.95,204.69,204.76,8100.0
2010-07-20 11:35:00,204.67,205.11,204.33,204.46,44100.0,204.67,205.11,204.33,204.46,44100.0
2010-07-20 11:40:00,204.3,204.32,203.97,204.08,6100.0,204.3,204.32,203.97,204.08,6100.0
2010-07-20 11:45:00,204.19,204.36,204.13,204.25,10200.0,204.19,204.36,204.13,204.25,10200.0
2010-07-20 11:50:00,204.26,204.3,203.91,204.03,3600.0,204.26,204.3,203.91,204.03,3600.0
2010-07-20 11:55:00,204.03,204.19,204.0,204.05,5300.0,204.03,204.19,204.0,204.05,5300.0
2010-07-20 12:00:00,204.04,204.28,204.04,204.23,3500.0,204.04,204.28,204.04,204.23,3500.0
2010-07-20 12:05:00,204.24,204.55,204.2,204.41,2800.0,204.24,204.55,204.2,204.41,2800.0
2010-07-20 12:10:00,204.43,204.45,204.11,204.11,3000.0,204.43,204.45,204.11,204.11,3000.0
2010-07-20 12:15:00,204.16,204.22,204.08,204.17,3100.0,204.16,204.22,204.08,204.17,3100.0
2010-07-20 12:20:00,204.25,204.63,204.25,204.4,7300.0,204.25,204.63,204.25,204.4,7300.0
2010-07-20 12:25:00,204.34,204.5,204.34,204.5,1900.0,204.34,204.5,204.34,204.5,1900.0
2010-07-20 12:30:00,204.5,204.72,204.48,204.66,7100.0,204.5,204.72,204.48,204.66,7100.0
2010-07-20 12:35:00,204.72,204.85,204.62,204.64,1700.0,204.72,204.85,204.62,204.64,1700.0
2010-07-20 12:40:00,204.61,204.7,204.48,204.54,5100.0,204.61,204.7,204.48,204.54,5100.0
2010-07-20 12:45:00,204.47,204.77,204.47,204.73,2400.0,204.47,204.77,204.47,204.73,2400.0
2010-07-20 12:50:00,204.59,204.61,204.55,204.6,2100.0,204.59,204.61,204.55,204.6,2100.0
2010-07-20 12:55:00,204.52,204.74,204.49,204.74,2100.0,204.52,204.74,204.49,204.74,2100.0
2010-07-20 13:00:00,204.75,204.92,204.75,204.85,2400.0,204.75,204.92,204.75,204.85,2400.0
2010-07-20 13:05:00,204.85,205.04,204.85,205.0,1700.0,204.85,205.04,204.85,205.0,1700.0
2010-07-20 13:10:00,204.82,204.86,204.71,204.72,1200.0,204.82,204.86,204.71,204.72,1200.0
2010-07-20 13:15:00,204.77,205.21,204.77,205.11,3000.0,204.77,205.21,204.77,205.11,3000.0
2010-07-20 13:20:00,205.11,205.24,205.03,205.09,3100.0,205.11,205.24,205.03,205.09,3100.0
2010-07-20 13:25:00,205.16,205.29,205.16,205.21,2600.0,205.16,205.29,205.16,205.21,2600.0
2010-07-20 13:30:00,205.3,205.63,205.25,205.53,4000.0,205.3,205.63,205.25,205.53,4000.0
2010-07-20 13:35:00,205.63,206.15,205.59,205.92,6600.0,205.63,206.15,205.59,205.92,6600.0
2010-07-20 13:40:00,206.08,206.33,206.08,206.33,4100.0,206.08,206.33,206.08,206.33,4100.0
2010-07-20 13:45:00,206.35,206.35,206.23,206.27,1500.0,206.35,206.35,206.23,206.27,1500.0
2010-07-20 13:50:00,206.19,206.56,206.19,206.56,9900.0,206.19,206.56,206.19,206.56,9900.0
2010-07-20 13:55:00,206.56,206.96,206.56,206.88,13000.0,206.56,206.96,206.56,206.88,13000.0
2010-07-20 14:00:00,206.88,206.98,206.66,206.85,15300.0,206.88,206.98,206.66,206.85,15300.0
2010-07-20 14:05:00,206.77,206.83,206.61,206.68,12500.0,206.77,206.83,206.61,206.68,12500.0
2010-07-20 14:10:00,206.7,206.74,206.54,206.6,7300.0,206.7,206.74,206.54,206.6,7300.0
2010-07-20 14:15:00,206.6,206.64,206.38,206.4,3900.0,206.6,206.64,206.38,206.4,3900.0
2010-07-20 14:20:00,206.33,206.37,206.1,206.25,9600.0,206.33,206.37,206.1,206.25,9600.0
2010-07-20 14:25:00,206.19,206.45,206.06,206.4,5900.0,206.19,206.45,206.06,206.4,5900.0
2010-07-20 14:30:00,206.36,206.58,206.35,206.58,3800.0,206.36,206.58,206.35,206.58,3800.0
2010-07-20 14:35:00,206.58,206.62,206.39,206.49,3900.0,206.58,206.62,206.39,206.49,3900.0
2010-07-20 14:40:00,206.49,206.5,206.38,206.47,2900.0,206.49,206.5,206.38,206.47,2900.0
2010-07-20 14:45:00,206.3,206.58,206.28,206.57,3200.0,206.3,206.58,206.28,206.57,3200.0
2010-07-20 14:50:00,206.61,206.87,206.51,206.84,4700.0,206.61,206.87,206.51,206.84,4700.0
2010-07-20 14:55:00,206.79,206.84,206.64,206.71,5100.0,206.79,206.84,206.64,206.71,5100.0
2010-07-20 15:00:00,206.71,206.8,206.33,206.68,8000.0,206.71,206.8,206.33,206.68,8000.0
2010-07-20 15:05:00,206.68,206.77,206.58,206.74,5000.0,206.68,206.77,206.58,206.74,5000.0
2010-07-20 15:10:00,206.8,206.99,206.8,206.99,7200.0,206.8,206.99,206.8,206.99,7200.0
2010-07-20 15:15:00,206.94,207.33,206.91,207.26,24800.0,206.94,207.33,206.91,207.26,24800.0
2010-07-20 15:20:00,207.31,207.5,207.07,207.5,11200.0,207.31,207.5,207.07,207.5,11200.0
2010-07-20 15:25:00,207.41,207.86,207.39,207.85,14200.0,207.41,207.86,207.39,207.85,14200.0
2010-07-20 15:30:00,207.85,208.17,207.84,208.04,16700.0,207.85,208.17,207.84,208.04,16700.0
2010-07-20 15:35:00,208.07,208.2,207.39,207.39,12100.0,208.07,208.2,207.39,207.39,12100.0
2010-07-20 15:40:00,207.47,207.68,207.3,207.59,17000.0,207.47,207.68,207.3,207.59,17000.0
2010-07-20 15:45:00,207.68,207.98,207.54,207.98,10600.0,207.68,207.98,207.54,207.98,10600.0
2010-07-20 15:50:00,207.98,208.06,207.28,207.39,27500.0,207.98,208.06,207.28,207.39,27500.0
2010-07-20 15:55:00,207.28,207.76,207.24,207.59,31800.0,207.28,207.76,207.24,207.59,31800.0
2010-07-21 09:30:00,207.92,207.92,207.0,207.01,8600.0,207.92,207.92,207.0,207.01,8600.0
2010-07-21 09:35:00,207.0,207.3,206.86,207.01,1600.0,207.0,207.3,206.86,207.01,1600.0
2010-07-21 09:40:00,207.07,207.2,206.82,207.2,4500.0,207.07,207.2,206.82,207.2,4500.0
2010-07-21 09:45:00,207.19,207.25,206.96,207.01,3100.0,207.19,207.25,206.96,207.01,3100.0
2010-07-21 09:50:00,206.84,207.09,206.78,206.88,1700.0,206.84,207.09,206.78,206.88,1700.0
2010-07-21 09:55:00,206.96,207.03,206.7,206.77,7500.0,206.96,207.03,206.7,206.77,7500.0
2010-07-21 10:00:00,206.62,206.64,206.44,206.53,3400.0,206.62,206.64,206.44,206.53,3400.0
2010-07-21 10:05:00,206.48,206.48,206.06,206.06,5900.0,206.48,206.48,206.06,206.06,5900.0
2010-07-21 10:10:00,206.2,206.51,206.2,206.29,4200.0,206.2,206.51,206.2,206.29,4200.0
2010-07-21 10:15:00,206.3,206.69,206.27,206.45,6300.0,206.3,206.69,206.27,206.45,6300.0
2010-07-21 10:20:00,206.46,206.56,206.3,206.38,3200.0,206.46,206.56,206.3,206.38,3200.0
2010-07-21 10:25:00,206.37,206.63,206.24,206.63,4200.0,206.37,206.63,206.24,206.63,4200.0
2010-07-21 10:30:00,206.53,206.77,206.43,206.62,4000.0,206.53,206.77,206.43,206.62,4000.0
2010-07-21 10:35:00,206.6,206.87,206.45,206.45,3900.0,206.6,206.87,206.45,206.45,3900.0
2010-07-21 10:40:00,206.46,206.76,206.36,206.76,4900.0,206.46,206.76,206.36,206.76,4900.0
2010-07-21 10:45:00,206.75,206.86,206.54,206.86,4100.0,206.75,206.86,206.54,206.86,4100.0
2010-07-21 10:50:00,206.9,206.95,206.73,206.91,5700.0,206.9,206.95,206.73,206.91,5700.0
2010-07-21 10:55:00,206.84,206.88,206.64,206.64,1100.0,206.84,206.88,206.64,206.64,1100.0
2010-07-21 11:00:00,206.61,206.83,206.54,206.77,4000.0,206.61,206.83,206.54,206.77,4000.0
2010-07-21 11:05:00,206.64,206.64,206.25,206.25,4600.0,206.64,206.64,206.25,206.25,4600.0
2010-07-21 11:10:00,206.31,206.31,206.0,206.03,7300.0,206.31,206.31,206.0,206.03,7300.0
2010-07-21 11:15:00,206.02,206.03,205.87,205.88,3500.0,206.02,206.03,205.87,205.88,3500.0
2010-07-21 11:20:00,205.92,206.08,205.9,205.98,5600.0,205.92,206.08,205.9,205.98,5600.0
2010-07-21 11:25:00,206.0,206.15,205.99,206.11,3000.0,206.0,206.15,205.99,206.11,3000.0
2010-07-21 11:30:00,206.18,206.24,206.06,206.23,2400.0,206.18,206.24,206.06,206.23,2400.0
2010-07-21 11:35:00,206.2,206.7,206.06,206.69,5100.0,206.2,206.7,206.06,206.69,5100.0
2010-07-21 11:40:00,206.63,206.77,206.51,206.51,5600.0,206.63,206.77,206.51,206.51,5600.0
2010-07-21 11:45:00,206.5,206.55,206.36,206.48,3800.0,206.5,206.55,206.36,206.48,3800.0
2010-07-21 11:50:00,206.31,206.78,206.3,206.74,5100.0,206.31,206.78,206.3,206.74,5100.0
2010-07-21 11:55:00,206.74,207.0,206.74,206.88,4300.0,206.74,207.0,206.74,206.88,4300.0
2010-07-21 12:00:00,206.9,207.01,206.86,206.93,5900.0,206.9,207.01,206.86,206.93,5900.0
2010-07-21 12:05:00,206.88,206.95,206.75,206.79,2200.0,206.88,206.95,206.75,206.79,2200.0
2010-07-21 12:10:00,206.75,206.92,206.75,206.92,2800.0,206.75,206.92,206.75,206.92,2800.0
2010-07-21 12:15:00,206.87,207.04,206.87,206.98,2500.0,206.87,207.04,206.87,206.98,2500.0
2010-07-21 12:20:00,206.98,207.15,206.95,207.15,2300.0,206.98,207.15,206.95,207.15,2300.0
2010-07-21 12:25:00,207.17,207.25,207.09,207.1,3300.0,207.17,207.25,207.09,207.1,3300.0
2010-07-21 12:30:00,207.17,207.27,207.03,207.27,7800.0,207.17,207.27,207.03,207.27,7800.0
2010-07-21 12:35:00,207.24,207.5,207.24,207.5,13800.0,207.24,207.5,207.24,207.5,13800.0
2010-07-21 12:40:00,207.5,207.5,207.35,207.45,13000.0,207.5,207.5,207.35,207.45,13000.0
2010-07-21 12:45:00,207.47,207.48,207.34,207.4,3200.0,207.47,207.48,207.34,207.4,3200.0
2010-07-21 12:50:00,207.34,207.43,207.26,207.4,7300.0,207.34,207.43,207.26,207.4,7300.0
2010-07-21 12:55:00,207.32,207.41,207.24,207.3,3100.0,207.32,207.41,207.24,207.3,3100.0
2010-07-21 13:00:00,207.31,207.5,207.3,207.43,4300.0,207.31,207.5,207.3,207.43,4300.0
2010-07-21 13:05:00,207.41,207.5,207.33,207.33,2500.0,207.41,207.5,207.33,207.33,2500.0
2010-07-21 13:10:00,207.33,207.5,207.3,207.43,5300.0,207.33,207.5,207.3,207.43,5300.0
2010-07-21 13:15:00,207.32,207.43,207.21,207.28,2400.0,207.32,207.43,207.21,207.28,2400.0
2010-07-21 13:20:00,207.28,207.38,207.13,207.28,1700.0,207.28,207.38,207.13,207.28,1700.0
2010-07-21 13:25:00,207.24,207.5,207.23,207.5,2300.0,207.24,207.5,207.23,207.5,2300.0
2010-07-21 13:30:00,207.5,207.5,207.41,207.41,5900.0,207.5,207.5,207.41,207.41,5900.0
2010-07-21 13:35:00,207.46,207.5,207.36,207.44,2600.0,207.46,207.5,207.36,207.44,2600.0
2010-07-21 13:40:00,207.43,207.5,207.35,207.37,6600.0,207.43,207.5,207.35,207.37,6600.0
2010-07-21 13:45:00,207.41,207.5,207.33,207.42,6100.0,207.41,207.5,207.33,207.42,6100.0
2010-07-21 13:50:00,207.45,207.8,207.4,207.64,21900.0,207.45,207.8,207.4,207.64,21900.0
2010-07-21 13:55:00,207.64,207.77,207.39,207.39,4200.0,207.64,207.77,207.39,207.39,4200.0
2010-07-21 14:00:00,207.32,207.43,207.02,207.31,17100.0,207.32,207.43,207.02,207.31,17100.0
2010-07-21 14:05:00,207.28,207.36,206.98,207.18,3300.0,207.28,207.36,206.98,207.18,3300.0
2010-07-21 14:10:00,206.99,207.13,206.28,206.57,11200.0,206.99,207.13,206.28,206.57,11200.0
2010-07-21 14:15:00,206.45,206.58,206.28,206.55,6600.0,206.45,206.58,206.28,206.55,6600.0
2010-07-21 14:20:00,206.57,206.62,206.26,206.57,2900.0,206.57,206.62,206.26,206.57,2900.0
2010-07-21 14:25:00,206.49,206.68,206.35,206.44,5200.0,206.49,206.68,206.35,206.44,5200.0
2010-07-21 14:30:00,206.4,206.63,206.24,206.42,12800.0,206.4,206.63,206.24,206.42,12800.0
2010-07-21 14:35:00,206.41,206.48,206.2,206.48,4600.0,206.41,206.48,206.2,206.48,4600.0
2010-07-21 14:40:00,206.48,206.73,206.46,206.59,4400.0,206.48,206.73,206.46,206.59,4400.0
2010-07-21 14:45:00,206.58,206.76,206.51,206.66,4100.0,206.58,206.76,206.51,206.66,4100.0
2010-07-21 14:50:00,206.6,206.78,206.11,206.11,5000.0,206.6,206.78,206.11,206.11,5000.0
2010-07-21 14:55:00,206.1,206.3,206.04,206.09,28000.0,206.1,206.3,206.04,206.09,28000.0
2010-07-21 15:00:00,206.09,206.12,205.81,206.04,10200.0,206.09,206.12,205.81,206.04,10200.0
2010-07-21 15:05:00,206.05,206.49,206.05,206.47,5100.0,206.05,206.49,206.05,206.47,5100.0
2010-07-21 15:10:00,206.35,206.65,206.35,206.65,4200.0,206.35,206.65,206.35,206.65,4200.0
2010-07-21 15:15:00,206.68,206.94,206.21,206.21,6300.0,206.68,206.94,206.21,206.21,6300.0
2010-07-21 15:20:00,206.2,206.53,206.07,206.5,5000.0,206.2,206.53,206.07,206.5,5000.0
2010-07-21 15:25:00,206.39,206.39,206.12,206.14,3800.0,206.39,206.39,206.12,206.14,3800.0
2010-07-21 15:30:00,206.05,206.46,206.05,206.4,8700.0,206.05,206.46,206.05,206.4,8700.0
2010-07-21 15:35:00,206.4,206.52,206.06,206.28,8200.0,206.4,206.52,206.06,206.28,8200.0
2010-07-21 15:40:00,206.24,206.26,205.89,206.19,12800.0,206.24,206.26,205.89,206.19,12800.0
2010-07-21 15:45:00,206.21,206.53,206.0,206.31,14500.0,206.21,206.53,206.0,206.31,14500.0
2010-07-21 15:50:00,206.28,206.56,206.08,206.33,24300.0,206.28,206.56,206.08,206.33,24300.0
2010-07-21 15:55:00,206.33,206.34,206.12,206.28,20100.0,206.33,206.34,206.12,206.28,20100.0
2010-07-22 09:30:00,207.25,208.0,206.71,207.81,13100.0,207.25,208.0,206.71,207.81,13100.0
2010-07-22 09:35:00,207.79,207.81,207.31,207.31,12800.0,207.79,207.81,207.31,207.31,12800.0
2010-07-22 09:40:00,207.5,207.55,207.26,207.34,4100.0,207.5,207.55,207.26,207.34,4100.0
2010-07-22 09:45:00,207.34,207.55,207.34,207.5,14800.0,207.34,207.55,207.34,207.5,14800.0
2010-07-22 09:50:00,207.5,207.55,207.33,207.4,15900.0,207.5,207.55,207.33,207.4,15900.0
2010-07-22 09:55:00,207.42,207.6,207.38,207.6,23600.0,207.42,207.6,207.38,207.6,23600.0
2010-07-22 10:00:00,207.59,207.6,207.28,207.46,34700.0,207.59,207.6,207.28,207.46,34700.0
2010-07-22 10:05:00,207.44,207.55,207.29,207.32,22600.0,207.44,207.55,207.29,207.32,22600.0
2010-07-22 10:10:00,207.39,207.5,207.22,207.22,22900.0,207.39,207.5,207.22,207.22,22900.0
2010-07-22 10:15:00,207.25,207.35,207.07,207.2,15500.0,207.25,207.35,207.07,207.2,15500.0
2010-07-22 10:20:00,207.15,207.28,207.01,207.05,8200.0,207.15,207.28,207.01,207.05,8200.0
2010-07-22 10:25:00,207.05,207.5,207.05,207.49,6800.0,207.05,207.5,207.05,207.49,6800.0
2010-07-22 10:30:00,207.48,207.5,207.37,207.4,9500.0,207.48,207.5,207.37,207.4,9500.0
2010-07-22 10:35:00,207.43,207.48,207.25,207.26,16700.0,207.43,207.48,207.25,207.26,16700.0
2010-07-22 10:40:00,207.26,207.34,206.95,206.95,15400.0,207.26,207.34,206.95,206.95,15400.0
2010-07-22 10:45:00,206.89,207.23,206.89,207.06,7300.0,206.89,207.23,206.89,207.06,7300.0
2010-07-22 10:50:00,207.01,207.1,206.77,207.0,6200.0,207.01,207.1,206.77,207.0,6200.0
2010-07-22 10:55:00,207.08,207.08,206.59,206.6,14000.0,207.08,207.08,206.59,206.6,14000.0
2010-07-22 11:00:00,206.66,206.95,206.6,206.84,6300.0,206.66,206.95,206.6,206.84,6300.0
2010-07-22 11:05:00,206.82,206.98,206.76,206.78,4600.0,206.82,206.98,206.76,206.78,4600.0
2010-07-22 11:10:00,206.72,206.84,206.64,206.78,3700.0,206.72,206.84,206.64,206.78,3700.0
2010-07-22 11:15:00,206.73,206.99,206.73,206.9,7200.0,206.73,206.99,206.73,206.9,7200.0
2010-07-22 11:20:00,206.86,206.97,206.8,206.97,5200.0,206.86,206.97,206.8,206.97,5200.0
2010-07-22 11:25:00,206.97,207.0,206.87,206.88,12700.0,206.97,207.0,206.87,206.88,12700.0
2010-07-22 11:30:00,206.87,207.0,206.84,206.9,8600.0,206.87,207.0,206.84,206.9,8600.0
2010-07-22 11:35:00,206.93,206.97,206.8,206.8,13600.0,206.93,206.97,206.8,206.8,13600.0
2010-07-22 11:40:00,206.8,207.0,206.8,206.89,12400.0,206.8,207.0,206.8,206.89,12400.0
2010-07-22 11:45:00,206.89,207.06,206.87,207.06,7600.0,206.89,207.06,206.87,207.06,7600.0
2010-07-22 11:50:00,207.0,207.05,206.8,206.84,13600.0,207.0,207.05,206.8,206.84,13600.0
2010-07-22 11:55:00,206.84,207.0,206.84,206.95,4000.0,206.84,207.0,206.84,206.95,4000.0
2010-07-22 12:00:00,206.94,207.0,206.91,207.0,15200.0,206.94,207.0,206.91,207.0,15200.0
2010-07-22 12:05:00,206.96,207.0,206.93,206.99,10600.0,206.96,207.0,206.93,206.99,10600.0
2010-07-22 12:10:00,207.0,207.08,206.95,207.05,24300.0,207.0,207.08,206.95,207.05,24300.0
2010-07-22 12:15:00,207.06,207.27,207.01,207.19,17200.0,207.06,207.27,207.01,207.19,17200.0
2010-07-22 12:20:00,207.18,207.23,207.02,207.13,17000.0,207.18,207.23,207.02,207.13,17000.0
2010-07-22 12:25:00,207.12,207.15,207.0,207.01,11100.0,207.12,207.15,207.0,207.01,11100.0
2010-07-22 12:30:00,207.02,207.14,206.98,206.98,9300.0,207.02,207.14,206.98,206.98,9300.0
2010-07-22 12:35:00,206.9,206.99,206.86,206.91,2900.0,206.9,206.99,206.86,206.91,2900.0
2010-07-22 12:40:00,206.96,207.0,206.93,206.98,5900.0,206.96,207.0,206.93,206.98,5900.0
2010-07-22 12:45:00,206.99,207.09,206.96,207.01,4700.0,206.99,207.09,206.96,207.01,4700.0
2010-07-22 12:50:00,207.09,207.21,207.06,207.13,10500.0,207.09,207.21,207.06,207.13,10500.0
2010-07-22 12:55:00,207.1,207.15,206.83,207.0,3300.0,207.1,207.15,206.83,207.0,3300.0
2010-07-22 13:00:00,207.0,207.13,207.0,207.04,5700.0,207.0,207.13,207.0,207.04,5700.0
2010-07-22 13:05:00,207.05,207.19,207.0,207.11,5300.0,207.05,207.19,207.0,207.11,5300.0
2010-07-22 13:10:00,207.07,207.22,207.06,207.19,8000.0,207.07,207.22,207.06,207.19,8000.0
2010-07-22 13:15:00,207.19,207.2,207.03,207.1,7500.0,207.19,207.2,207.03,207.1,7500.0
2010-07-22 13:20:00,207.1,207.15,207.07,207.14,7600.0,207.1,207.15,207.07,207.14,7600.0
2010-07-22 13:25:00,207.15,207.21,207.03,207.04,16800.0,207.15,207.21,207.03,207.04,16800.0
2010-07-22 13:30:00,207.04,207.12,207.0,207.04,7600.0,207.04,207.12,207.0,207.04,7600.0
2010-07-22 13:35:00,207.0,207.0,206.9,206.96,4900.0,207.0,207.0,206.9,206.96,4900.0
2010-07-22 13:40:00,206.96,206.99,206.88,206.9,3700.0,206.96,206.99,206.88,206.9,3700.0
2010-07-22 13:45:00,206.86,206.95,206.84,206.93,3100.0,206.86,206.95,206.84,206.93,3100.0
2010-07-22 13:50:00,206.95,207.0,206.93,206.97,7200.0,206.95,207.0,206.93,206.97,7200.0
2010-07-22 13:55:00,206.94,207.0,206.81,206.99,6300.0,206.94,207.0,206.81,206.99,6300.0
2010-07-22 14:00:00,206.98,207.1,206.96,207.08,7400.0,206.98,207.1,206.96,207.08,7400.0
2010-07-22 14:05:00,207.1,207.1,206.99,206.99,8300.0,207.1,207.1,206.99,206.99,8300.0
2010-07-22 14:10:00,207.04,207.09,206.97,207.04,6800.0,207.04,207.09,206.97,207.04,6800.0
2010-07-22 14:15:00,207.02,207.1,207.0,207.04,7600.0,207.02,207.1,207.0,207.04,7600.0
2010-07-22 14:20:00,207.04,207.1,207.03,207.06,5600.0,207.04,207.1,207.03,207.06,5600.0
2010-07-22 14:25:00,207.08,207.1,207.0,207.05,16100.0,207.08,207.1,207.0,207.05,16100.0
2010-07-22 14:30:00,207.04,207.1,206.96,207.04,14100.0,207.04,207.1,206.96,207.04,14100.0
2010-07-22 14:35:00,207.03,207.1,206.96,206.96,12100.0,207.03,207.1,206.96,206.96,12100.0
2010-07-22 14:40:00,206.9,207.0,206.8,206.85,12400.0,206.9,207.0,206.8,206.85,12400.0
2010-07-22 14:45:00,206.87,207.06,206.78,207.04,12500.0,206.87,207.06,206.78,207.04,12500.0
2010-07-22 14:50:00,206.95,207.08,206.88,207.05,8600.0,206.95,207.08,206.88,207.05,8600.0
2010-07-22 14:55:00,207.07,207.16,207.03,207.07,17300.0,207.07,207.16,207.03,207.07,17300.0
2010-07-22 15:00:00,207.06,207.1,207.01,207.03,12700.0,207.06,207.1,207.01,207.03,12700.0
2010-07-22 15:05:00,207.03,207.07,206.9,207.0,11400.0,207.03,207.07,206.9,207.0,11400.0
2010-07-22 15:10:00,206.98,207.1,206.9,207.03,13600.0,206.98,207.1,206.9,207.03,13600.0
2010-07-22 15:15:00,207.0,207.11,207.0,207.05,26600.0,207.0,207.11,207.0,207.05,26600.0
2010-07-22 15:20:00,207.04,207.1,206.94,206.98,17700.0,207.04,207.1,206.94,206.98,17700.0
2010-07-22 15:25:00,206.97,207.03,206.89,206.9,15900.0,206.97,207.03,206.89,206.9,15900.0
2010-07-22 15:30:00,206.91,206.97,206.45,206.47,16500.0,206.91,206.97,206.45,206.47,16500.0
2010-07-22 15:35:00,206.49,206.5,205.77,206.06,19200.0,206.49,206.5,205.77,206.06,19200.0
2010-07-22 15:40:00,206.02,206.3,205.84,206.21,23600.0,206.02,206.3,205.84,206.21,23600.0
2010-07-22 15:45:00,206.25,206.65,206.25,206.53,24300.0,206.25,206.65,206.25,206.53,24300.0
2010-07-22 15:50:00,206.54,206.72,206.35,206.56,26000.0,206.54,206.72,206.35,206.56,26000.0
2010-07-22 15:55:00,206.56,207.0,206.52,206.81,48000.0,206.56,207.0,206.52,206.81,48000.0
2010-07-23 09:30:00,206.5,206.96,206.5,206.77,4700.0,206.5,206.96,206.5,206.77,4700.0
2010-07-23 09:35:00,206.94,207.02,206.84,207.0,21300.0,206.94,207.02,206.84,207.0,21300.0
2010-07-23 09:40:00,207.0,207.18,206.75,206.75,42700.0,207.0,207.18,206.75,206.75,42700.0
2010-07-23 09:45:00,206.75,207.0,206.75,206.97,9300.0,206.75,207.0,206.75,206.97,9300.0
2010-07-23 09:50:00,206.89,206.89,206.3,206.45,12400.0,206.89,206.89,206.3,206.45,12400.0
2010-07-23 09:55:00,206.6,206.98,206.6,206.6,7000.0,206.6,206.98,206.6,206.6,7000.0
2010-07-23 10:00:00,206.71,207.0,206.69,206.84,19000.0,206.71,207.0,206.69,206.84,19000.0
2010-07-23 10:05:00,206.91,207.0,206.85,207.0,15000.0,206.91,207.0,206.85,207.0,15000.0
2010-07-23 10:10:00,207.0,207.15,206.91,206.96,37800.0,207.0,207.15,206.91,206.96,37800.0
2010-07-23 10:15:00,206.98,207.07,206.83,207.0,11500.0,206.98,207.07,206.83,207.0,11500.0
2010-07-23 10:20:00,207.0,207.0,206.74,206.97,15000.0,207.0,207.0,206.74,206.97,15000.0
2010-07-23 10:25:00,206.96,207.0,206.89,206.91,15800.0,206.96,207.0,206.89,206.91,15800.0
2010-07-23 10:30:00,206.99,207.26,206.99,207.2,15200.0,206.99,207.26,206.99,207.2,15200.0
2010-07-23 10:35:00,207.2,207.2,206.92,207.0,8800.0,207.2,207.2,206.92,207.0,8800.0
2010-07-23 10:40:00,206.98,207.13,206.83,206.89,10100.0,206.98,207.13,206.83,206.89,10100.0
2010-07-23 10:45:00,206.93,207.08,206.85,206.94,6700.0,206.93,207.08,206.85,206.94,6700.0
2010-07-23 10:50:00,206.93,206.99,206.8,206.8,7100.0,206.93,206.99,206.8,206.8,7100.0
2010-07-23 10:55:00,206.83,207.02,206.65,206.65,6900.0,206.83,207.02,206.65,206.65,6900.0
2010-07-23 11:00:00,206.65,207.18,206.65,207.07,10500.0,206.65,207.18,206.65,207.07,10500.0
2010-07-23 11:05:00,207.15,207.16,207.02,207.06,11300.0,207.15,207.16,207.02,207.06,11300.0
2010-07-23 11:10:00,207.06,207.16,206.88,206.92,10300.0,207.06,207.16,206.88,206.92,10300.0
2010-07-23 11:15:00,207.0,207.05,206.83,206.83,6700.0,207.0,207.05,206.83,206.83,6700.0
2010-07-23 11:20:00,206.81,206.96,206.73,206.86,6300.0,206.81,206.96,206.73,206.86,6300.0
2010-07-23 11:25:00,206.91,207.08,206.79,206.99,8200.0,206.91,207.08,206.79,206.99,8200.0
2010-07-23 11:30:00,206.95,207.0,206.9,206.94,25900.0,206.95,207.0,206.9,206.94,25900.0
2010-07-23 11:35:00,206.99,207.0,206.88,207.0,6700.0,206.99,207.0,206.88,207.0,6700.0
2010-07-23 11:40:00,207.0,207.0,206.72,206.93,14100.0,207.0,207.0,206.72,206.93,14100.0
2010-07-23 11:45:00,206.95,207.0,206.86,207.0,20900.0,206.95,207.0,206.86,207.0,20900.0
2010-07-23 11:50:00,207.0,207.0,206.94,206.99,10600.0,207.0,207.0,206.94,206.99,10600.0
2010-07-23 11:55:00,207.0,207.03,206.89,207.01,15900.0,207.0,207.03,206.89,207.01,15900.0
2010-07-23 12:00:00,206.98,207.48,206.9,206.91,22700.0,206.98,207.48,206.9,206.91,22700.0
2010-07-23 12:05:00,206.91,207.14,206.84,206.93,4900.0,206.91,207.14,206.84,206.93,4900.0
2010-07-23 12:10:00,206.9,207.0,206.69,206.96,16000.0,206.9,207.0,206.69,206.96,16000.0
2010-07-23 12:15:00,206.96,207.0,206.78,207.0,24100.0,206.96,207.0,206.78,207.0,24100.0
2010-07-23 12:20:00,206.99,207.0,206.77,206.8,16800.0,206.99,207.0,206.77,206.8,16800.0
2010-07-23 12:25:00,206.85,206.97,206.78,206.8,5500.0,206.85,206.97,206.78,206.8,5500.0
2010-07-23 12:30:00,206.87,207.0,206.71,206.98,11400.0,206.87,207.0,206.71,206.98,11400.0
2010-07-23 12:35:00,206.96,206.98,206.72,206.74,6100.0,206.96,206.98,206.72,206.74,6100.0
2010-07-23 12:40:00,206.78,206.79,206.24,206.24,6700.0,206.78,206.79,206.24,206.24,6700.0
2010-07-23 12:45:00,206.24,206.34,206.11,206.27,5900.0,206.24,206.34,206.11,206.27,5900.0
2010-07-23 12:50:00,206.32,206.76,206.29,206.76,3600.0,206.32,206.76,206.29,206.76,3600.0
2010-07-23 12:55:00,206.93,207.0,206.93,206.99,8300.0,206.93,207.0,206.93,206.99,8300.0
2010-07-23 13:00:00,206.99,206.99,206.88,206.88,4600.0,206.99,206.99,206.88,206.88,4600.0
2010-07-23 13:05:00,206.83,206.89,206.74,206.89,2800.0,206.83,206.89,206.74,206.89,2800.0
2010-07-23 13:10:00,206.97,207.0,206.95,206.98,12700.0,206.97,207.0,206.95,206.98,12700.0
2010-07-23 13:15:00,206.97,207.0,206.85,206.86,11200.0,206.97,207.0,206.85,206.86,11200.0
2010-07-23 13:20:00,206.86,207.0,206.86,207.0,9000.0,206.86,207.0,206.86,207.0,9000.0
2010-07-23 13:25:00,206.97,207.0,206.91,207.0,27300.0,206.97,207.0,206.91,207.0,27300.0
2010-07-23 13:30:00,207.0,207.0,206.93,206.98,28700.0,207.0,207.0,206.93,206.98,28700.0
2010-07-23 13:35:00,206.99,207.0,206.95,206.97,12100.0,206.99,207.0,206.95,206.97,12100.0
2010-07-23 13:40:00,206.97,207.0,206.93,206.95,8500.0,206.97,207.0,206.93,206.95,8500.0
2010-07-23 13:45:00,206.98,206.99,206.9,206.91,5400.0,206.98,206.99,206.9,206.91,5400.0
2010-07-23 13:50:00,206.93,207.0,206.93,206.99,17200.0,206.93,207.0,206.93,206.99,17200.0
2010-07-23 13:55:00,206.96,207.02,206.96,207.0,25300.0,206.96,207.02,206.96,207.0,25300.0
2010-07-23 14:00:00,207.0,207.0,206.93,206.99,17900.0,207.0,207.0,206.93,206.99,17900.0
2010-07-23 14:05:00,206.98,207.0,206.94,206.96,15200.0,206.98,207.0,206.94,206.96,15200.0
2010-07-23 14:10:00,206.95,206.99,206.84,206.98,5900.0,206.95,206.99,206.84,206.98,5900.0
2010-07-23 14:15:00,206.98,207.0,206.94,206.99,7700.0,206.98,207.0,206.94,206.99,7700.0
2010-07-23 14:20:00,206.97,207.0,206.87,206.96,8700.0,206.97,207.0,206.87,206.96,8700.0
2010-07-23 14:25:00,206.94,206.98,206.89,206.98,3800.0,206.94,206.98,206.89,206.98,3800.0
2010-07-23 14:30:00,206.99,207.0,206.96,206.97,17600.0,206.99,207.0,206.96,206.97,17600.0
2010-07-23 14:35:00,207.0,207.0,206.91,207.0,6800.0,207.0,207.0,206.91,207.0,6800.0
2010-07-23 14:40:00,206.98,207.0,206.96,207.0,19200.0,206.98,207.0,206.96,207.0,19200.0
2010-07-23 14:45:00,207.0,207.15,207.0,207.1,12500.0,207.0,207.15,207.0,207.1,12500.0
2010-07-23 14:50:00,207.1,207.1,207.06,207.09,11800.0,207.1,207.1,207.06,207.09,11800.0
2010-07-23 14:55:00,207.1,207.11,207.01,207.05,23900.0,207.1,207.11,207.01,207.05,23900.0
2010-07-23 15:00:00,207.09,207.36,207.06,207.28,14200.0,207.09,207.36,207.06,207.28,14200.0
2010-07-23 15:05:00,207.3,207.33,207.3,207.3,14000.0,207.3,207.33,207.3,207.3,14000.0
2010-07-23 15:10:00,207.3,207.31,207.22,207.25,9100.0,207.3,207.31,207.22,207.25,9100.0
2010-07-23 15:15:00,207.26,207.3,207.13,207.3,12100.0,207.26,207.3,207.13,207.3,12100.0
2010-07-23 15:20:00,207.3,207.33,207.23,207.25,18600.0,207.3,207.33,207.23,207.25,18600.0
2010-07-23 15:25:00,207.25,207.27,207.1,207.11,8900.0,207.25,207.27,207.1,207.11,8900.0
2010-07-23 15:30:00,207.13,207.2,207.0,207.2,18700.0,207.13,207.2,207.0,207.2,18700.0
2010-07-23 15:35:00,207.16,207.25,206.73,206.84,24500.0,207.16,207.25,206.73,206.84,24500.0
2010-07-23 15:40:00,206.84,206.95,206.55,206.83,19700.0,206.84,206.95,206.55,206.83,19700.0
2010-07-23 15:45:00,206.9,207.21,206.89,207.0,21900.0,206.9,207.21,206.89,207.0,21900.0
2010-07-23 15:50:00,207.07,207.1,206.92,207.0,24800.0,207.07,207.1,206.92,207.0,24800.0
2010-07-23 15:55:00,206.98,207.05,206.94,207.0,52300.0,206.98,207.05,206.94,207.0,52300.0
2010-07-26 09:30:00,207.9,210.0,207.9,208.5,10100.0,207.9,210.0,207.9,208.5,10100.0
2010-07-26 09:35:00,208.49,208.5,208.0,208.4,10400.0,208.49,208.5,208.0,208.4,10400.0
2010-07-26 09:40:00,208.43,208.46,207.79,208.16,11600.0,208.43,208.46,207.79,208.16,11600.0
2010-07-26 09:45:00,208.24,208.62,208.1,208.5,12600.0,208.24,208.62,208.1,208.5,12600.0
2010-07-26 09:50:00,208.57,208.63,208.45,208.46,15600.0,208.57,208.63,208.45,208.46,15600.0
2010-07-26 09:55:00,208.55,208.58,208.35,208.45,11100.0,208.55,208.58,208.35,208.45,11100.0
2010-07-26 10:00:00,208.46,209.0,208.46,208.94,23500.0,208.46,209.0,208.46,208.94,23500.0
2010-07-26 10:05:00,208.99,209.13,208.86,208.86,18400.0,208.99,209.13,208.86,208.86,18400.0
2010-07-26 10:10:00,208.97,209.35,208.97,209.23,6800.0,208.97,209.35,208.97,209.23,6800.0
2010-07-26 10:15:00,209.35,209.62,209.35,209.45,7400.0,209.35,209.62,209.35,209.45,7400.0
2010-07-26 10:20:00,209.45,209.45,209.08,209.33,9700.0,209.45,209.45,209.08,209.33,9700.0
2010-07-26 10:25:00,209.34,209.35,209.09,209.21,10100.0,209.34,209.35,209.09,209.21,10100.0
2010-07-26 10:30:00,209.21,209.25,208.73,209.06,7200.0,209.21,209.25,208.73,209.06,7200.0
2010-07-26 10:35:00,209.06,209.2,208.88,209.2,7300.0,209.06,209.2,208.88,209.2,7300.0
2010-07-26 10:40:00,209.19,209.24,209.08,209.2,9400.0,209.19,209.24,209.08,209.2,9400.0
2010-07-26 10:45:00,209.11,209.23,209.02,209.13,4900.0,209.11,209.23,209.02,209.13,4900.0
2010-07-26 10:50:00,209.19,209.45,209.1,209.42,7400.0,209.19,209.45,209.1,209.42,7400.0
2010-07-26 10:55:00,209.5,209.5,209.39,209.43,10100.0,209.5,209.5,209.39,209.43,10100.0
2010-07-26 11:00:00,209.42,209.53,209.38,209.4,8400.0,209.42,209.53,209.38,209.4,8400.0
2010-07-26 11:05:00,209.4,209.5,209.3,209.43,5500.0,209.4,209.5,209.3,209.43,5500.0
2010-07-26 11:10:00,209.48,209.63,209.45,209.61,13600.0,209.48,209.63,209.45,209.61,13600.0
2010-07-26 11:15:00,209.65,209.65,209.43,209.43,10500.0,209.65,209.65,209.43,209.43,10500.0
2010-07-26 11:20:00,209.43,209.48,209.34,209.38,5600.0,209.43,209.48,209.34,209.38,5600.0
2010-07-26 11:25:00,209.43,209.49,209.36,209.46,4900.0,209.43,209.49,209.36,209.46,4900.0
2010-07-26 11:30:00,209.44,209.5,209.38,209.46,3600.0,209.44,209.5,209.38,209.46,3600.0
2010-07-26 11:35:00,209.43,209.57,209.4,209.46,5300.0,209.43,209.57,209.4,209.46,5300.0
2010-07-26 11:40:00,209.48,209.6,209.35,209.59,8000.0,209.48,209.6,209.35,209.59,8000.0
2010-07-26 11:45:00,209.59,209.63,209.48,209.51,8400.0,209.59,209.63,209.48,209.51,8400.0
2010-07-26 11:50:00,209.48,209.5,209.35,209.48,5800.0,209.48,209.5,209.35,209.48,5800.0
2010-07-26 11:55:00,209.55,209.8,209.55,209.8,5100.0,209.55,209.8,209.55,209.8,5100.0
2010-07-26 12:00:00,209.92,210.0,209.91,209.95,4400.0,209.92,210.0,209.91,209.95,4400.0
2010-07-26 12:05:00,209.95,210.25,209.91,210.25,5700.0,209.95,210.25,209.91,210.25,5700.0
2010-07-26 12:10:00,210.23,210.33,210.18,210.25,6200.0,210.23,210.33,210.18,210.25,6200.0
2010-07-26 12:15:00,210.27,210.43,210.26,210.43,3600.0,210.27,210.43,210.26,210.43,3600.0
2010-07-26 12:20:00,210.42,210.5,210.38,210.43,7600.0,210.42,210.5,210.38,210.43,7600.0
2010-07-26 12:25:00,210.44,210.46,210.36,210.45,8400.0,210.44,210.46,210.36,210.45,8400.0
2010-07-26 12:30:00,210.44,210.44,210.19,210.23,6200.0,210.44,210.44,210.19,210.23,6200.0
2010-07-26 12:35:00,210.23,210.37,210.14,210.35,5500.0,210.23,210.37,210.14,210.35,5500.0
2010-07-26 12:40:00,210.32,210.38,209.83,209.83,7000.0,210.32,210.38,209.83,209.83,7000.0
2010-07-26 12:45:00,209.84,210.2,209.8,210.14,5100.0,209.84,210.2,209.8,210.14,5100.0
2010-07-26 12:50:00,210.18,210.2,209.96,210.13,3900.0,210.18,210.2,209.96,210.13,3900.0
2010-07-26 12:55:00,210.26,210.32,210.16,210.32,4600.0,210.26,210.32,210.16,210.32,4600.0
2010-07-26 13:00:00,210.3,210.35,210.19,210.32,10900.0,210.3,210.35,210.19,210.32,10900.0
2010-07-26 13:05:00,210.42,210.5,210.27,210.43,5000.0,210.42,210.5,210.27,210.43,5000.0
2010-07-26 13:10:00,210.35,210.55,210.33,210.51,7800.0,210.35,210.55,210.33,210.51,7800.0
2010-07-26 13:15:00,210.51,210.61,210.27,210.48,8300.0,210.51,210.61,210.27,210.48,8300.0
2010-07-26 13:20:00,210.45,210.53,210.37,210.42,4500.0,210.45,210.53,210.37,210.42,4500.0
2010-07-26 13:25:00,210.51,210.7,210.48,210.69,7000.0,210.51,210.7,210.48,210.69,7000.0
2010-07-26 13:30:00,210.7,210.95,210.7,210.88,6900.0,210.7,210.95,210.7,210.88,6900.0
2010-07-26 13:35:00,210.66,210.93,210.66,210.93,1200.0,210.66,210.93,210.66,210.93,1200.0
2010-07-26 13:40:00,210.94,211.35,210.94,211.34,7800.0,210.94,211.35,210.94,211.34,7800.0
2010-07-26 13:45:00,211.4,211.5,211.32,211.5,5000.0,211.4,211.5,211.32,211.5,5000.0
2010-07-26 13:50:00,211.49,211.55,211.31,211.43,6500.0,211.49,211.55,211.31,211.43,6500.0
2010-07-26 13:55:00,211.55,211.56,211.23,211.4,4600.0,211.55,211.56,211.23,211.4,4600.0
2010-07-26 14:00:00,211.41,211.6,211.41,211.53,7900.0,211.41,211.6,211.41,211.53,7900.0
2010-07-26 14:05:00,211.53,211.63,211.49,211.61,9300.0,211.53,211.63,211.49,211.61,9300.0
2010-07-26 14:10:00,211.61,211.61,211.5,211.55,5500.0,211.61,211.61,211.5,211.55,5500.0
2010-07-26 14:15:00,211.58,211.68,211.49,211.64,1800.0,211.58,211.68,211.49,211.64,1800.0
2010-07-26 14:20:00,211.64,211.7,211.39,211.45,6600.0,211.64,211.7,211.39,211.45,6600.0
2010-07-26 14:25:00,211.36,211.45,211.3,211.3,3200.0,211.36,211.45,211.3,211.3,3200.0
2010-07-26 14:30:00,211.31,211.36,211.03,211.03,8900.0,211.31,211.36,211.03,211.03,8900.0
2010-07-26 14:35:00,211.08,211.12,210.77,210.81,9000.0,211.08,211.12,210.77,210.81,9000.0
2010-07-26 14:40:00,210.82,211.09,210.77,211.03,7500.0,210.82,211.09,210.77,211.03,7500.0
2010-07-26 14:45:00,211.11,211.17,211.02,211.17,3400.0,211.11,211.17,211.02,211.17,3400.0
2010-07-26 14:50:00,211.11,211.2,210.96,211.05,10400.0,211.11,211.2,210.96,211.05,10400.0
2010-07-26 14:55:00,211.1,211.12,210.92,211.09,5300.0,211.1,211.12,210.92,211.09,5300.0
2010-07-26 15:00:00,211.15,211.32,210.97,211.32,6500.0,211.15,211.32,210.97,211.32,6500.0
2010-07-26 15:05:00,211.32,211.45,211.26,211.36,5000.0,211.32,211.45,211.26,211.36,5000.0
2010-07-26 15:10:00,211.35,211.45,211.3,211.38,6500.0,211.35,211.45,211.3,211.38,6500.0
2010-07-26 15:15:00,211.35,211.42,211.2,211.39,5900.0,211.35,211.42,211.2,211.39,5900.0
2010-07-26 15:20:00,211.38,211.6,211.27,211.6,6500.0,211.38,211.6,211.27,211.6,6500.0
2010-07-26 15:25:00,211.6,211.92,211.59,211.73,6700.0,211.6,211.92,211.59,211.73,6700.0
2010-07-26 15:30:00,211.72,211.74,211.56,211.66,6600.0,211.72,211.74,211.56,211.66,6600.0
2010-07-26 15:35:00,211.76,211.91,211.74,211.76,13900.0,211.76,211.91,211.74,211.76,13900.0
2010-07-26 15:40:00,211.77,212.03,211.77,211.95,19500.0,211.77,212.03,211.77,211.95,19500.0
2010-07-26 15:45:00,211.95,212.08,211.85,212.02,12400.0,211.95,212.08,211.85,212.02,12400.0
2010-07-26 15:50:00,212.03,212.26,212.03,212.09,17400.0,212.03,212.26,212.03,212.09,17400.0
2010-07-26 15:55:00,212.09,212.27,211.97,212.12,29400.0,212.09,212.27,211.97,212.12,29400.0
2010-07-27 09:30:00,213.0,213.0,212.18,212.63,9500.0,213.0,213.0,212.18,212.63,9500.0
2010-07-27 09:35:00,212.65,212.93,212.62,212.65,21900.0,212.65,212.93,212.62,212.65,21900.0
2010-07-27 09:40:00,212.53,212.62,212.15,212.15,8200.0,212.53,212.62,212.15,212.15,8200.0
2010-07-27 09:45:00,212.25,212.25,212.05,212.05,5800.0,212.25,212.25,212.05,212.05,5800.0
2010-07-27 09:50:00,212.03,212.29,211.96,212.04,18100.0,212.03,212.29,211.96,212.04,18100.0
2010-07-27 09:55:00,211.98,212.21,211.91,211.96,6100.0,211.98,212.21,211.91,211.96,6100.0
2010-07-27 10:00:00,212.0,212.5,211.92,211.95,23600.0,212.0,212.5,211.92,211.95,23600.0
2010-07-27 10:05:00,211.94,212.03,211.49,211.5,19100.0,211.94,212.03,211.49,211.5,19100.0
2010-07-27 10:10:00,211.54,211.54,211.25,211.33,9500.0,211.54,211.54,211.25,211.33,9500.0
2010-07-27 10:15:00,211.25,211.36,211.15,211.26,10200.0,211.25,211.36,211.15,211.26,10200.0
2010-07-27 10:20:00,211.19,211.26,211.09,211.13,7800.0,211.19,211.26,211.09,211.13,7800.0
2010-07-27 10:25:00,211.12,211.12,210.81,210.88,5000.0,211.12,211.12,210.81,210.88,5000.0
2010-07-27 10:30:00,210.9,211.17,210.73,210.97,9500.0,210.9,211.17,210.73,210.97,9500.0
2010-07-27 10:35:00,210.98,211.06,210.81,210.81,8700.0,210.98,211.06,210.81,210.81,8700.0
2010-07-27 10:40:00,210.84,210.94,210.72,210.72,7800.0,210.84,210.94,210.72,210.72,7800.0
2010-07-27 10:45:00,210.76,210.88,210.6,210.66,8100.0,210.76,210.88,210.6,210.66,8100.0
2010-07-27 10:50:00,210.67,210.77,210.45,210.76,8800.0,210.67,210.77,210.45,210.76,8800.0
2010-07-27 10:55:00,210.77,210.77,210.51,210.61,5000.0,210.77,210.77,210.51,210.61,5000.0
2010-07-27 11:00:00,210.55,210.75,210.38,210.63,8600.0,210.55,210.75,210.38,210.63,8600.0
2010-07-27 11:05:00,210.65,210.7,210.48,210.48,2700.0,210.65,210.7,210.48,210.48,2700.0
2010-07-27 11:10:00,210.51,210.74,210.51,210.57,7800.0,210.51,210.74,210.51,210.57,7800.0
2010-07-27 11:15:00,210.54,210.54,210.25,210.35,7900.0,210.54,210.54,210.25,210.35,7900.0
2010-07-27 11:20:00,210.4,210.5,210.25,210.5,7800.0,210.4,210.5,210.25,210.5,7800.0
2010-07-27 11:25:00,210.49,210.74,210.37,210.69,16400.0,210.49,210.74,210.37,210.69,16400.0
2010-07-27 11:30:00,210.77,210.9,210.54,210.83,7400.0,210.77,210.9,210.54,210.83,7400.0
2010-07-27 11:35:00,210.78,210.94,210.75,210.87,4700.0,210.78,210.94,210.75,210.87,4700.0
2010-07-27 11:40:00,210.87,211.0,210.74,210.97,4900.0,210.87,211.0,210.74,210.97,4900.0
2010-07-27 11:45:00,210.86,210.91,210.67,210.72,4600.0,210.86,210.91,210.67,210.72,4600.0
2010-07-27 11:50:00,210.66,210.83,210.61,210.7,6000.0,210.66,210.83,210.61,210.7,6000.0
2010-07-27 11:55:00,210.65,210.76,210.61,210.75,7100.0,210.65,210.76,210.61,210.75,7100.0
2010-07-27 12:00:00,210.76,210.89,210.69,210.89,3500.0,210.76,210.89,210.69,210.89,3500.0
2010-07-27 12:05:00,210.97,211.11,210.94,211.11,8100.0,210.97,211.11,210.94,211.11,8100.0
2010-07-27 12:10:00,211.1,211.25,211.1,211.25,5400.0,211.1,211.25,211.1,211.25,5400.0
2010-07-27 12:15:00,211.28,211.28,211.11,211.21,9800.0,211.28,211.28,211.11,211.21,9800.0
2010-07-27 12:20:00,211.2,211.28,211.03,211.04,11600.0,211.2,211.28,211.03,211.04,11600.0
2010-07-27 12:25:00,211.12,211.13,210.96,210.96,13600.0,211.12,211.13,210.96,210.96,13600.0
2010-07-27 12:30:00,210.93,211.01,210.89,211.01,8100.0,210.93,211.01,210.89,211.01,8100.0
2010-07-27 12:35:00,211.01,211.01,210.77,211.01,2900.0,211.01,211.01,210.77,211.01,2900.0
2010-07-27 12:40:00,211.01,211.1,210.98,211.02,3900.0,211.01,211.1,210.98,211.02,3900.0
2010-07-27 12:45:00,211.02,211.02,210.66,210.71,1900.0,211.02,211.02,210.66,210.71,1900.0
2010-07-27 12:50:00,210.63,210.74,210.35,210.46,4400.0,210.63,210.74,210.35,210.46,4400.0
2010-07-27 12:55:00,210.45,210.62,210.45,210.57,2600.0,210.45,210.62,210.45,210.57,2600.0
2010-07-27 13:00:00,210.56,210.57,210.39,210.57,3800.0,210.56,210.57,210.39,210.57,3800.0
2010-07-27 13:05:00,210.54,210.68,210.54,210.63,3600.0,210.54,210.68,210.54,210.63,3600.0
2010-07-27 13:10:00,210.59,210.59,210.36,210.36,3300.0,210.59,210.59,210.36,210.36,3300.0
2010-07-27 13:15:00,210.41,210.5,210.41,210.43,2600.0,210.41,210.5,210.41,210.43,2600.0
2010-07-27 13:20:00,210.44,210.57,210.33,210.42,6800.0,210.44,210.57,210.33,210.42,6800.0
2010-07-27 13:25:00,210.43,210.49,210.15,210.15,3400.0,210.43,210.49,210.15,210.15,3400.0
2010-07-27 13:30:00,210.23,210.29,210.15,210.25,3200.0,210.23,210.29,210.15,210.25,3200.0
2010-07-27 13:35:00,210.2,210.4,210.2,210.4,2800.0,210.2,210.4,210.2,210.4,2800.0
2010-07-27 13:40:00,210.35,210.35,210.25,210.31,2300.0,210.35,210.35,210.25,210.31,2300.0
2010-07-27 13:45:00,210.26,210.5,210.25,210.5,4800.0,210.26,210.5,210.25,210.5,4800.0
2010-07-27 13:50:00,210.5,210.5,210.35,210.37,3800.0,210.5,210.5,210.35,210.37,3800.0
2010-07-27 13:55:00,210.43,210.5,210.37,210.37,9000.0,210.43,210.5,210.37,210.37,9000.0
2010-07-27 14:00:00,210.32,210.43,210.25,210.25,2900.0,210.32,210.43,210.25,210.25,2900.0
2010-07-27 14:05:00,210.25,210.5,210.25,210.5,12900.0,210.25,210.5,210.25,210.5,12900.0
2010-07-27 14:10:00,210.49,210.5,210.34,210.4,3300.0,210.49,210.5,210.34,210.4,3300.0
2010-07-27 14:15:00,210.42,211.0,210.38,210.95,8900.0,210.42,211.0,210.38,210.95,8900.0
2010-07-27 14:20:00,210.95,211.0,210.85,210.93,8000.0,210.95,211.0,210.85,210.93,8000.0
2010-07-27 14:25:00,210.92,210.98,210.87,210.94,3000.0,210.92,210.98,210.87,210.94,3000.0
2010-07-27 14:30:00,210.99,210.99,210.55,210.55,4400.0,210.99,210.99,210.55,210.55,4400.0
2010-07-27 14:35:00,210.53,210.57,210.33,210.35,2900.0,210.53,210.57,210.33,210.35,2900.0
2010-07-27 14:40:00,210.51,210.56,210.45,210.45,2200.0,210.51,210.56,210.45,210.45,2200.0
2010-07-27 14:45:00,210.45,210.56,210.45,210.55,1100.0,210.45,210.56,210.45,210.55,1100.0
2010-07-27 14:50:00,210.56,210.56,210.31,210.31,3100.0,210.56,210.56,210.31,210.31,3100.0
2010-07-27 14:55:00,210.3,210.42,210.29,210.42,1500.0,210.3,210.42,210.29,210.42,1500.0
2010-07-27 15:00:00,210.45,210.5,210.42,210.5,6100.0,210.45,210.5,210.42,210.5,6100.0
2010-07-27 15:05:00,210.5,210.5,210.46,210.47,24600.0,210.5,210.5,210.46,210.47,24600.0
2010-07-27 15:10:00,210.47,210.49,210.34,210.35,4400.0,210.47,210.49,210.34,210.35,4400.0
2010-07-27 15:15:00,210.36,210.5,210.34,210.5,7700.0,210.36,210.5,210.34,210.5,7700.0
2010-07-27 15:20:00,210.48,210.54,210.44,210.45,9900.0,210.48,210.54,210.44,210.45,9900.0
2010-07-27 15:25:00,210.4,210.56,210.4,210.52,4900.0,210.4,210.56,210.4,210.52,4900.0
2010-07-27 15:30:00,210.5,210.54,210.32,210.36,6200.0,210.5,210.54,210.32,210.36,6200.0
2010-07-27 15:35:00,210.38,210.45,210.25,210.25,15900.0,210.38,210.45,210.25,210.25,15900.0
2010-07-27 15:40:00,210.25,210.33,210.13,210.2,14100.0,210.25,210.33,210.13,210.2,14100.0
2010-07-27 15:45:00,210.11,210.24,210.01,210.01,18400.0,210.11,210.24,210.01,210.01,18400.0
2010-07-27 15:50:00,210.05,210.05,209.62,209.93,20200.0,210.05,210.05,209.62,209.93,20200.0
2010-07-27 15:55:00,209.94,210.14,209.7,209.97,27100.0,209.94,210.14,209.7,209.97,27100.0
2010-07-28 09:30:00,210.47,210.51,209.59,210.11,5400.0,210.47,210.51,209.59,210.11,5400.0
2010-07-28 09:35:00,210.25,210.71,210.25,210.71,29700.0,210.25,210.71,210.25,210.71,29700.0
2010-07-28 09:40:00,210.71,211.43,210.65,211.27,12700.0,210.71,211.43,210.65,211.27,12700.0
2010-07-28 09:45:00,211.42,211.47,211.06,211.08,26400.0,211.42,211.47,211.06,211.08,26400.0
2010-07-28 09:50:00,211.05,211.3,211.0,211.07,7400.0,211.05,211.3,211.0,211.07,7400.0
2010-07-28 09:55:00,211.03,211.3,211.03,211.28,18600.0,211.03,211.3,211.03,211.28,18600.0
2010-07-28 10:00:00,211.28,211.29,211.15,211.23,25600.0,211.28,211.29,211.15,211.23,25600.0
2010-07-28 10:05:00,211.26,211.3,211.13,211.23,22700.0,211.26,211.3,211.13,211.23,22700.0
2010-07-28 10:10:00,211.19,211.25,211.01,211.22,30000.0,211.19,211.25,211.01,211.22,30000.0
2010-07-28 10:15:00,211.25,211.27,211.09,211.09,13200.0,211.25,211.27,211.09,211.09,13200.0
2010-07-28 10:20:00,211.15,211.15,210.75,210.98,17900.0,211.15,211.15,210.75,210.98,17900.0
2010-07-28 10:25:00,210.98,211.0,210.89,210.99,9900.0,210.98,211.0,210.89,210.99,9900.0
2010-07-28 10:30:00,210.99,211.0,210.85,210.95,8400.0,210.99,211.0,210.85,210.95,8400.0
2010-07-28 10:35:00,210.86,210.99,210.86,210.96,4600.0,210.86,210.99,210.86,210.96,4600.0
2010-07-28 10:40:00,210.99,211.0,210.92,210.96,17100.0,210.99,211.0,210.92,210.96,17100.0
2010-07-28 10:45:00,210.93,211.0,210.92,210.99,8000.0,210.93,211.0,210.92,210.99,8000.0
2010-07-28 10:50:00,210.95,211.0,210.93,211.0,17400.0,210.95,211.0,210.93,211.0,17400.0
2010-07-28 10:55:00,210.99,211.06,210.95,211.03,12500.0,210.99,211.06,210.95,211.03,12500.0
2010-07-28 11:00:00,211.02,211.02,210.9,210.98,6300.0,211.02,211.02,210.9,210.98,6300.0
2010-07-28 11:05:00,210.95,211.0,210.89,210.89,8000.0,210.95,211.0,210.89,210.89,8000.0
2010-07-28 11:10:00,210.95,211.0,210.86,211.0,9300.0,210.95,211.0,210.86,211.0,9300.0
2010-07-28 11:15:00,211.0,211.0,210.81,210.84,10400.0,211.0,211.0,210.81,210.84,10400.0
2010-07-28 11:20:00,210.84,210.99,210.8,210.92,3600.0,210.84,210.99,210.8,210.92,3600.0
2010-07-28 11:25:00,210.95,211.0,210.89,210.93,5300.0,210.95,211.0,210.89,210.93,5300.0
2010-07-28 11:30:00,210.9,210.96,210.84,210.9,5700.0,210.9,210.96,210.84,210.9,5700.0
2010-07-28 11:35:00,210.91,211.0,210.9,210.92,6100.0,210.91,211.0,210.9,210.92,6100.0
2010-07-28 11:40:00,210.92,210.96,210.75,210.85,5800.0,210.92,210.96,210.75,210.85,5800.0
2010-07-28 11:45:00,210.84,210.94,210.84,210.89,4600.0,210.84,210.94,210.84,210.89,4600.0
2010-07-28 11:50:00,210.86,210.98,210.86,210.92,3900.0,210.86,210.98,210.86,210.92,3900.0
2010-07-28 11:55:00,210.96,211.1,210.93,211.04,19700.0,210.96,211.1,210.93,211.04,19700.0
2010-07-28 12:00:00,211.02,211.1,210.93,211.1,21800.0,211.02,211.1,210.93,211.1,21800.0
2010-07-28 12:05:00,211.05,211.1,210.98,211.07,18900.0,211.05,211.1,210.98,211.07,18900.0
2010-07-28 12:10:00,211.0,211.07,210.93,211.0,7600.0,211.0,211.07,210.93,211.0,7600.0
2010-07-28 12:15:00,211.0,211.05,210.94,211.0,9800.0,211.0,211.05,210.94,211.0,9800.0
2010-07-28 12:20:00,210.99,210.99,210.9,210.92,1600.0,210.99,210.99,210.9,210.92,1600.0
2010-07-28 12:25:00,210.98,210.99,210.91,210.91,2600.0,210.98,210.99,210.91,210.91,2600.0
2010-07-28 12:30:00,210.9,210.99,210.9,210.95,3200.0,210.9,210.99,210.9,210.95,3200.0
2010-07-28 12:35:00,210.95,211.0,210.95,210.95,3300.0,210.95,211.0,210.95,210.95,3300.0
2010-07-28 12:40:00,210.99,211.0,210.92,210.97,6200.0,210.99,211.0,210.92,210.97,6200.0
2010-07-28 12:45:00,210.97,211.0,210.93,210.93,6200.0,210.97,211.0,210.93,210.93,6200.0
2010-07-28 12:50:00,210.94,210.99,210.92,210.94,4500.0,210.94,210.99,210.92,210.94,4500.0
2010-07-28 12:55:00,210.88,211.0,210.85,210.97,5800.0,210.88,211.0,210.85,210.97,5800.0
2010-07-28 13:00:00,211.0,211.0,210.93,210.98,5100.0,211.0,211.0,210.93,210.98,5100.0
2010-07-28 13:05:00,210.98,211.08,210.92,211.08,5200.0,210.98,211.08,210.92,211.08,5200.0
2010-07-28 13:10:00,211.09,211.17,211.05,211.06,10800.0,211.09,211.17,211.05,211.06,10800.0
2010-07-28 13:15:00,211.09,211.09,211.0,211.0,6600.0,211.09,211.09,211.0,211.0,6600.0
2010-07-28 13:20:00,211.0,211.09,210.97,211.03,10900.0,211.0,211.09,210.97,211.03,10900.0
2010-07-28 13:25:00,211.03,211.05,210.95,211.01,6200.0,211.03,211.05,210.95,211.01,6200.0
2010-07-28 13:30:00,211.01,211.03,210.93,211.0,9900.0,211.01,211.03,210.93,211.0,9900.0
2010-07-28 13:35:00,211.03,211.04,210.98,210.98,5100.0,211.03,211.04,210.98,210.98,5100.0
2010-07-28 13:40:00,210.99,211.04,210.98,210.99,9200.0,210.99,211.04,210.98,210.99,9200.0
2010-07-28 13:45:00,210.98,211.03,210.87,211.0,4800.0,210.98,211.03,210.87,211.0,4800.0
2010-07-28 13:50:00,211.0,211.03,210.96,210.98,5200.0,211.0,211.03,210.96,210.98,5200.0
2010-07-28 13:55:00,210.96,211.0,210.88,210.92,4100.0,210.96,211.0,210.88,210.92,4100.0
2010-07-28 14:00:00,210.92,210.97,210.8,210.93,12200.0,210.92,210.97,210.8,210.93,12200.0
2010-07-28 14:05:00,210.95,210.97,210.88,210.94,6600.0,210.95,210.97,210.88,210.94,6600.0
2010-07-28 14:10:00,210.9,210.92,210.78,210.87,7500.0,210.9,210.92,210.78,210.87,7500.0
2010-07-28 14:15:00,210.86,210.86,210.53,210.55,5100.0,210.86,210.86,210.53,210.55,5100.0
2010-07-28 14:20:00,210.5,210.71,210.47,210.7,6200.0,210.5,210.71,210.47,210.7,6200.0
2010-07-28 14:25:00,210.65,210.84,210.59,210.84,10500.0,210.65,210.84,210.59,210.84,10500.0
2010-07-28 14:30:00,210.83,210.84,210.66,210.66,5900.0,210.83,210.84,210.66,210.66,5900.0
2010-07-28 14:35:00,210.62,210.7,210.57,210.57,2000.0,210.62,210.7,210.57,210.57,2000.0
2010-07-28 14:40:00,210.6,210.66,210.5,210.53,6000.0,210.6,210.66,210.5,210.53,6000.0
2010-07-28 14:45:00,210.48,210.66,210.48,210.64,4400.0,210.48,210.66,210.48,210.64,4400.0
2010-07-28 14:50:00,210.65,211.0,210.65,210.99,16700.0,210.65,211.0,210.65,210.99,16700.0
2010-07-28 14:55:00,210.97,210.99,210.92,210.99,12200.0,210.97,210.99,210.92,210.99,12200.0
2010-07-28 15:00:00,210.96,211.12,210.73,210.73,16600.0,210.96,211.12,210.73,210.73,16600.0
2010-07-28 15:05:00,210.74,210.89,210.62,210.62,5700.0,210.74,210.89,210.62,210.62,5700.0
2010-07-28 15:10:00,210.6,210.68,210.18,210.18,26200.0,210.6,210.68,210.18,210.18,26200.0
2010-07-28 15:15:00,210.15,210.15,209.78,209.94,11800.0,210.15,210.15,209.78,209.94,11800.0
2010-07-28 15:20:00,209.94,210.06,209.79,209.93,10800.0,209.94,210.06,209.79,209.93,10800.0
2010-07-28 15:25:00,209.95,210.0,209.8,209.87,15200.0,209.95,210.0,209.8,209.87,15200.0
2010-07-28 15:30:00,209.87,210.17,209.87,210.09,17600.0,209.87,210.17,209.87,210.09,17600.0
2010-07-28 15:35:00,210.09,210.14,210.03,210.03,20500.0,210.09,210.14,210.03,210.03,20500.0
2010-07-28 15:40:00,210.08,210.67,210.07,210.62,23100.0,210.08,210.67,210.07,210.62,23100.0
2010-07-28 15:45:00,210.59,210.72,210.48,210.72,15600.0,210.59,210.72,210.48,210.72,15600.0
2010-07-28 15:50:00,210.72,210.77,210.39,210.56,15600.0,210.72,210.77,210.39,210.56,15600.0
2010-07-28 15:55:00,210.64,210.64,210.41,210.5,13500.0,210.64,210.64,210.41,210.5,13500.0
2010-07-29 09:30:00,211.4,211.64,211.08,211.28,16100.0,211.4,211.64,211.08,211.28,16100.0
2010-07-29 09:35:00,211.02,211.31,210.89,211.08,14500.0,211.02,211.31,210.89,211.08,14500.0
2010-07-29 09:40:00,211.08,211.73,210.93,211.5,17800.0,211.08,211.73,210.93,211.5,17800.0
2010-07-29 09:45:00,211.49,211.51,210.95,211.04,23300.0,211.49,211.51,210.95,211.04,23300.0
2010-07-29 09:50:00,210.95,211.44,210.82,211.13,18100.0,210.95,211.44,210.82,211.13,18100.0
2010-07-29 09:55:00,211.16,211.16,210.77,211.0,4800.0,211.16,211.16,210.77,211.0,4800.0
2010-07-29 10:00:00,210.9,211.0,210.73,211.0,25900.0,210.9,211.0,210.73,211.0,25900.0
2010-07-29 10:05:00,211.04,211.13,210.9,211.05,7000.0,211.04,211.13,210.9,211.05,7000.0
2010-07-29 10:10:00,211.03,211.29,211.03,211.19,4200.0,211.03,211.29,211.03,211.19,4200.0
2010-07-29 10:15:00,211.18,211.37,211.16,211.26,4300.0,211.18,211.37,211.16,211.26,4300.0
2010-07-29 10:20:00,211.25,211.25,210.86,210.93,8600.0,211.25,211.25,210.86,210.93,8600.0
2010-07-29 10:25:00,210.85,210.96,210.44,210.77,6600.0,210.85,210.96,210.44,210.77,6600.0
2010-07-29 10:30:00,210.7,210.7,210.29,210.58,5700.0,210.7,210.7,210.29,210.58,5700.0
2010-07-29 10:35:00,210.76,210.83,210.58,210.58,4600.0,210.76,210.83,210.58,210.58,4600.0
2010-07-29 10:40:00,210.38,210.38,210.08,210.18,4700.0,210.38,210.38,210.08,210.18,4700.0
2010-07-29 10:45:00,210.15,210.38,210.14,210.27,4600.0,210.15,210.38,210.14,210.27,4600.0
2010-07-29 10:50:00,210.38,210.53,210.26,210.52,5100.0,210.38,210.53,210.26,210.52,5100.0
2010-07-29 10:55:00,210.52,210.72,210.46,210.6,3700.0,210.52,210.72,210.46,210.6,3700.0
2010-07-29 11:00:00,210.6,210.61,210.3,210.3,5000.0,210.6,210.61,210.3,210.3,5000.0
2010-07-29 11:05:00,210.26,210.27,209.83,209.91,6700.0,210.26,210.27,209.83,209.91,6700.0
2010-07-29 11:10:00,209.96,210.18,209.84,209.84,4300.0,209.96,210.18,209.84,209.84,4300.0
2010-07-29 11:15:00,209.89,210.0,209.46,209.48,5500.0,209.89,210.0,209.46,209.48,5500.0
2010-07-29 11:20:00,209.44,209.44,208.98,208.99,14100.0,209.44,209.44,208.98,208.99,14100.0
2010-07-29 11:25:00,209.13,209.13,208.76,208.76,3600.0,209.13,209.13,208.76,208.76,3600.0
2010-07-29 11:30:00,208.75,208.75,208.28,208.32,7100.0,208.75,208.75,208.28,208.32,7100.0
2010-07-29 11:35:00,208.29,208.72,208.28,208.64,6000.0,208.29,208.72,208.28,208.64,6000.0
2010-07-29 11:40:00,208.64,208.64,208.45,208.54,4000.0,208.64,208.64,208.45,208.54,4000.0
2010-07-29 11:45:00,208.43,208.51,208.11,208.18,8500.0,208.43,208.51,208.11,208.18,8500.0
2010-07-29 11:50:00,208.2,208.22,207.68,207.71,13800.0,208.2,208.22,207.68,207.71,13800.0
2010-07-29 11:55:00,207.68,207.98,207.38,207.85,11500.0,207.68,207.98,207.38,207.85,11500.0
2010-07-29 12:00:00,207.8,207.83,207.19,207.61,12100.0,207.8,207.83,207.19,207.61,12100.0
2010-07-29 12:05:00,207.52,207.52,207.18,207.4,12600.0,207.52,207.52,207.18,207.4,12600.0
2010-07-29 12:10:00,207.4,207.98,207.38,207.98,11400.0,207.4,207.98,207.38,207.98,11400.0
2010-07-29 12:15:00,208.02,208.51,208.02,208.26,9300.0,208.02,208.51,208.02,208.26,9300.0
2010-07-29 12:20:00,208.17,208.29,208.0,208.0,2100.0,208.17,208.29,208.0,208.0,2100.0
2010-07-29 12:25:00,208.0,208.02,207.82,207.95,5800.0,208.0,208.02,207.82,207.95,5800.0
2010-07-29 12:30:00,207.95,208.02,207.61,207.65,8800.0,207.95,208.02,207.61,207.65,8800.0
2010-07-29 12:35:00,207.71,207.82,207.5,207.5,4700.0,207.71,207.82,207.5,207.5,4700.0
2010-07-29 12:40:00,207.55,207.59,207.31,207.49,7000.0,207.55,207.59,207.31,207.49,7000.0
2010-07-29 12:45:00,207.42,207.49,207.18,207.2,1900.0,207.42,207.49,207.18,207.2,1900.0
2010-07-29 12:50:00,207.28,207.4,207.1,207.29,5900.0,207.28,207.4,207.1,207.29,5900.0
2010-07-29 12:55:00,207.26,207.53,207.18,207.53,7300.0,207.26,207.53,207.18,207.53,7300.0
2010-07-29 13:00:00,207.52,207.52,207.11,207.2,9900.0,207.52,207.52,207.11,207.2,9900.0
2010-07-29 13:05:00,207.29,207.49,207.22,207.34,8300.0,207.29,207.49,207.22,207.34,8300.0
2010-07-29 13:10:00,207.32,207.54,207.22,207.51,8500.0,207.32,207.54,207.22,207.51,8500.0
2010-07-29 13:15:00,207.59,207.72,207.45,207.72,2900.0,207.59,207.72,207.45,207.72,2900.0
2010-07-29 13:20:00,207.8,207.8,207.56,207.59,5700.0,207.8,207.8,207.56,207.59,5700.0
2010-07-29 13:25:00,207.59,207.66,207.58,207.58,6600.0,207.59,207.66,207.58,207.58,6600.0
2010-07-29 13:30:00,207.55,207.7,207.53,207.65,8100.0,207.55,207.7,207.53,207.65,8100.0
2010-07-29 13:35:00,207.63,207.83,207.63,207.76,9800.0,207.63,207.83,207.63,207.76,9800.0
2010-07-29 13:40:00,207.77,207.85,207.76,207.85,8600.0,207.77,207.85,207.76,207.85,8600.0
2010-07-29 13:45:00,207.84,207.9,207.69,207.7,11800.0,207.84,207.9,207.69,207.7,11800.0
2010-07-29 13:50:00,207.7,207.7,207.47,207.5,13600.0,207.7,207.7,207.47,207.5,13600.0
2010-07-29 13:55:00,207.48,207.49,207.3,207.3,9800.0,207.48,207.49,207.3,207.3,9800.0
2010-07-29 14:00:00,207.3,207.4,207.29,207.35,11700.0,207.3,207.4,207.29,207.35,11700.0
2010-07-29 14:05:00,207.35,207.35,207.19,207.27,5500.0,207.35,207.35,207.19,207.27,5500.0
2010-07-29 14:10:00,207.2,207.38,207.13,207.38,7200.0,207.2,207.38,207.13,207.38,7200.0
2010-07-29 14:15:00,207.36,207.4,207.15,207.18,5900.0,207.36,207.4,207.15,207.18,5900.0
2010-07-29 14:20:00,207.21,207.5,207.21,207.39,9300.0,207.21,207.5,207.21,207.39,9300.0
2010-07-29 14:25:00,207.28,207.37,207.22,207.35,6600.0,207.28,207.37,207.22,207.35,6600.0
2010-07-29 14:30:00,207.37,207.46,207.19,207.19,6700.0,207.37,207.46,207.19,207.19,6700.0
2010-07-29 14:35:00,207.17,208.04,207.16,208.0,7700.0,207.17,208.04,207.16,208.0,7700.0
2010-07-29 14:40:00,207.94,207.99,207.42,207.44,21000.0,207.94,207.99,207.42,207.44,21000.0
2010-07-29 14:45:00,207.51,208.02,207.51,207.97,4800.0,207.51,208.02,207.51,207.97,4800.0
2010-07-29 14:50:00,208.08,208.29,208.07,208.07,7500.0,208.08,208.29,208.07,208.07,7500.0
2010-07-29 14:55:00,208.01,208.2,207.9,208.2,6900.0,208.01,208.2,207.9,208.2,6900.0
2010-07-29 15:00:00,208.2,208.28,208.03,208.22,8500.0,208.2,208.28,208.03,208.22,8500.0
2010-07-29 15:05:00,208.2,208.2,208.05,208.18,7000.0,208.2,208.2,208.05,208.18,7000.0
2010-07-29 15:10:00,208.27,208.79,208.23,208.69,9000.0,208.27,208.79,208.23,208.69,9000.0
2010-07-29 15:15:00,208.74,209.02,208.47,208.69,9700.0,208.74,209.02,208.47,208.69,9700.0
2010-07-29 15:20:00,208.7,209.09,208.7,209.09,4900.0,208.7,209.09,208.7,209.09,4900.0
2010-07-29 15:25:00,208.95,209.03,208.77,208.89,10200.0,208.95,209.03,208.77,208.89,10200.0
2010-07-29 15:30:00,208.79,208.93,208.6,208.93,16300.0,208.79,208.93,208.6,208.93,16300.0
2010-07-29 15:35:00,208.93,209.18,208.93,209.0,12500.0,208.93,209.18,208.93,209.0,12500.0
2010-07-29 15:40:00,208.97,209.05,208.73,208.83,17000.0,208.97,209.05,208.73,208.83,17000.0
2010-07-29 15:45:00,208.8,208.8,208.36,208.5,14900.0,208.8,208.8,208.36,208.5,14900.0
2010-07-29 15:50:00,208.44,208.83,208.44,208.78,15200.0,208.44,208.83,208.44,208.78,15200.0
2010-07-29 15:55:00,208.83,209.14,208.68,208.76,19500.0,208.83,209.14,208.68,208.76,19500.0
2010-07-30 09:30:00,207.9,208.25,207.68,208.25,4900.0,207.9,208.25,207.68,208.25,4900.0
2010-07-30 09:35:00,208.19,208.42,208.1,208.18,6300.0,208.19,208.42,208.1,208.18,6300.0
2010-07-30 09:40:00,208.11,209.7,208.07,209.47,14500.0,208.11,209.7,208.07,209.47,14500.0
2010-07-30 09:45:00,209.47,210.29,209.47,209.47,12700.0,209.47,210.29,209.47,209.47,12700.0
2010-07-30 09:50:00,209.41,210.06,209.41,209.5,7900.0,209.41,210.06,209.41,209.5,7900.0
2010-07-30 09:55:00,209.7,210.5,209.66,209.81,18800.0,209.7,210.5,209.66,209.81,18800.0
2010-07-30 10:00:00,209.85,210.11,209.58,209.87,17000.0,209.85,210.11,209.58,209.87,17000.0
2010-07-30 10:05:00,209.87,210.34,209.75,210.34,18900.0,209.87,210.34,209.75,210.34,18900.0
2010-07-30 10:10:00,210.34,210.65,210.17,210.65,12000.0,210.34,210.65,210.17,210.65,12000.0
2010-07-30 10:15:00,210.67,210.83,210.23,210.26,4800.0,210.67,210.83,210.23,210.26,4800.0
2010-07-30 10:20:00,210.4,210.76,210.4,210.7,8500.0,210.4,210.76,210.4,210.7,8500.0
2010-07-30 10:25:00,210.73,210.89,210.69,210.89,5400.0,210.73,210.89,210.69,210.89,5400.0
2010-07-30 10:30:00,210.83,211.19,210.83,210.87,9500.0,210.83,211.19,210.83,210.87,9500.0
2010-07-30 10:35:00,210.97,211.2,210.96,211.14,8700.0,210.97,211.2,210.96,211.14,8700.0
2010-07-30 10:40:00,211.1,211.41,211.0,211.21,8400.0,211.1,211.41,211.0,211.21,8400.0
2010-07-30 10:45:00,211.35,211.44,210.91,210.91,5100.0,211.35,211.44,210.91,210.91,5100.0
2010-07-30 10:50:00,210.89,210.96,210.51,210.51,4300.0,210.89,210.96,210.51,210.51,4300.0
2010-07-30 10:55:00,210.55,210.77,210.42,210.74,4100.0,210.55,210.77,210.42,210.74,4100.0
2010-07-30 11:00:00,210.63,210.63,210.27,210.57,3200.0,210.63,210.63,210.27,210.57,3200.0
2010-07-30 11:05:00,210.54,210.83,210.54,210.78,2600.0,210.54,210.83,210.54,210.78,2600.0
2010-07-30 11:10:00,210.8,210.81,210.59,210.65,2300.0,210.8,210.81,210.59,210.65,2300.0
2010-07-30 11:15:00,210.67,210.92,210.67,210.86,2600.0,210.67,210.92,210.67,210.86,2600.0
2010-07-30 11:20:00,210.68,210.79,210.29,210.46,6200.0,210.68,210.79,210.29,210.46,6200.0
2010-07-30 11:25:00,210.49,210.74,210.25,210.51,3400.0,210.49,210.74,210.25,210.51,3400.0
2010-07-30 11:30:00,210.48,210.81,210.33,210.41,4400.0,210.48,210.81,210.33,210.41,4400.0
2010-07-30 11:35:00,210.33,210.54,210.19,210.49,5600.0,210.33,210.54,210.19,210.49,5600.0
2010-07-30 11:40:00,210.5,210.57,210.25,210.29,5700.0,210.5,210.57,210.25,210.29,5700.0
2010-07-30 11:45:00,210.39,210.46,210.25,210.36,3500.0,210.39,210.46,210.25,210.36,3500.0
2010-07-30 11:50:00,210.38,210.5,210.22,210.43,8500.0,210.38,210.5,210.22,210.43,8500.0
2010-07-30 11:55:00,210.37,210.49,210.33,210.44,2800.0,210.37,210.49,210.33,210.44,2800.0
2010-07-30 12:00:00,210.42,210.56,210.4,210.4,2300.0,210.42,210.56,210.4,210.4,2300.0
2010-07-30 12:05:00,210.47,210.61,210.43,210.48,3400.0,210.47,210.61,210.43,210.48,3400.0
2010-07-30 12:10:00,210.46,210.48,210.11,210.36,3600.0,210.46,210.48,210.11,210.36,3600.0
2010-07-30 12:15:00,210.39,210.53,210.38,210.39,1300.0,210.39,210.53,210.38,210.39,1300.0
2010-07-30 12:20:00,210.5,210.58,210.5,210.57,1800.0,210.5,210.58,210.5,210.57,1800.0
2010-07-30 12:25:00,210.57,210.83,210.57,210.83,2500.0,210.57,210.83,210.57,210.83,2500.0
2010-07-30 12:30:00,210.76,210.76,210.37,210.55,4500.0,210.76,210.76,210.37,210.55,4500.0
2010-07-30 12:35:00,210.49,210.71,210.46,210.6,3100.0,210.49,210.71,210.46,210.6,3100.0
2010-07-30 12:40:00,210.65,210.72,210.57,210.72,3100.0,210.65,210.72,210.57,210.72,3100.0
2010-07-30 12:45:00,210.71,210.8,210.66,210.66,2000.0,210.71,210.8,210.66,210.66,2000.0
2010-07-30 12:50:00,210.7,210.7,210.5,210.51,1600.0,210.7,210.7,210.5,210.51,1600.0
2010-07-30 12:55:00,210.45,210.52,210.37,210.44,3600.0,210.45,210.52,210.37,210.44,3600.0
2010-07-30 13:00:00,210.5,210.56,210.44,210.54,2300.0,210.5,210.56,210.44,210.54,2300.0
2010-07-30 13:05:00,210.52,210.55,210.49,210.51,1700.0,210.52,210.55,210.49,210.51,1700.0
2010-07-30 13:10:00,210.53,210.53,210.11,210.17,3300.0,210.53,210.53,210.11,210.17,3300.0
2010-07-30 13:15:00,210.17,210.24,209.88,209.92,3800.0,210.17,210.24,209.88,209.92,3800.0
2010-07-30 13:20:00,209.9,210.05,209.86,209.93,3400.0,209.9,210.05,209.86,209.93,3400.0
2010-07-30 13:25:00,209.98,210.16,209.98,210.13,4300.0,209.98,210.16,209.98,210.13,4300.0
2010-07-30 13:30:00,210.19,210.19,209.94,209.98,3600.0,210.19,210.19,209.94,209.98,3600.0
2010-07-30 13:35:00,209.86,209.87,209.75,209.86,2300.0,209.86,209.87,209.75,209.86,2300.0
2010-07-30 13:40:00,210.03,210.15,209.99,210.08,1800.0,210.03,210.15,209.99,210.08,1800.0
2010-07-30 13:45:00,210.08,210.27,210.08,210.14,3200.0,210.08,210.27,210.08,210.14,3200.0
2010-07-30 13:50:00,210.19,210.34,210.19,210.34,3900.0,210.19,210.34,210.19,210.34,3900.0
2010-07-30 13:55:00,210.32,210.32,209.87,210.02,11500.0,210.32,210.32,209.87,210.02,11500.0
2010-07-30 14:00:00,209.85,210.13,209.85,209.99,5300.0,209.85,210.13,209.85,209.99,5300.0
2010-07-30 14:05:00,209.96,210.11,209.96,210.04,1500.0,209.96,210.11,209.96,210.04,1500.0
2010-07-30 14:10:00,210.06,210.61,210.05,210.61,5600.0,210.06,210.61,210.05,210.61,5600.0
2010-07-30 14:15:00,210.53,211.04,210.53,210.83,4900.0,210.53,211.04,210.53,210.83,4900.0
2010-07-30 14:20:00,210.87,211.02,210.84,210.93,2600.0,210.87,211.02,210.84,210.93,2600.0
2010-07-30 14:25:00,210.86,210.99,210.68,210.68,3000.0,210.86,210.99,210.68,210.68,3000.0
2010-07-30 14:30:00,210.72,210.87,210.59,210.87,4300.0,210.72,210.87,210.59,210.87,4300.0
2010-07-30 14:35:00,210.79,210.8,210.6,210.76,2500.0,210.79,210.8,210.6,210.76,2500.0
2010-07-30 14:40:00,210.68,211.18,210.68,210.95,4900.0,210.68,211.18,210.68,210.95,4900.0
2010-07-30 14:45:00,210.91,211.1,210.78,210.98,6600.0,210.91,211.1,210.78,210.98,6600.0
2010-07-30 14:50:00,210.98,211.13,210.93,211.11,3000.0,210.98,211.13,210.93,211.11,3000.0
2010-07-30 14:55:00,211.09,211.14,210.8,211.13,3400.0,211.09,211.14,210.8,211.13,3400.0
2010-07-30 15:00:00,211.14,211.23,210.76,210.9,6200.0,211.14,211.23,210.76,210.9,6200.0
2010-07-30 15:05:00,210.9,210.99,210.76,210.87,8800.0,210.9,210.99,210.76,210.87,8800.0
2010-07-30 15:10:00,210.85,211.05,210.85,211.01,7100.0,210.85,211.05,210.85,211.01,7100.0
2010-07-30 15:15:00,211.04,211.33,211.04,211.26,8600.0,211.04,211.33,211.04,211.26,8600.0
2010-07-30 15:20:00,211.29,211.78,211.27,211.71,7300.0,211.29,211.78,211.27,211.71,7300.0
2010-07-30 15:25:00,211.71,211.89,211.57,211.65,7300.0,211.71,211.89,211.57,211.65,7300.0
2010-07-30 15:30:00,211.72,212.0,211.7,211.9,12100.0,211.72,212.0,211.7,211.9,12100.0
2010-07-30 15:35:00,211.88,212.0,211.79,211.79,9600.0,211.88,212.0,211.79,211.79,9600.0
2010-07-30 15:40:00,211.75,212.14,211.68,212.06,17500.0,211.75,212.14,211.68,212.06,17500.0
2010-07-30 15:45:00,212.02,212.38,211.89,212.01,16300.0,212.02,212.38,211.89,212.01,16300.0
2010-07-30 15:50:00,212.07,212.28,211.91,212.28,14600.0,212.07,212.28,211.91,212.28,14600.0
2010-07-30 15:55:00,212.22,212.22,211.6,211.6,34500.0,212.22,212.22,211.6,211.6,34500.0
2010-08-02 09:30:00,213.51,213.65,212.36,212.81,8900.0,213.51,213.65,212.36,212.81,8900.0
2010-08-02 09:35:00,212.89,212.89,212.4,212.4,5000.0,212.89,212.89,212.4,212.4,5000.0
2010-08-02 09:40:00,212.42,212.51,211.7,211.71,9200.0,212.42,212.51,211.7,211.71,9200.0
2010-08-02 09:45:00,211.7,211.82,211.1,211.2,9300.0,211.7,211.82,211.1,211.2,9300.0
2010-08-02 09:50:00,211.23,212.14,211.18,212.14,7100.0,211.23,212.14,211.18,212.14,7100.0
2010-08-02 09:55:00,212.11,212.45,212.0,212.0,4800.0,212.11,212.45,212.0,212.0,4800.0
2010-08-02 10:00:00,212.11,212.96,212.03,212.6,11400.0,212.11,212.96,212.03,212.6,11400.0
2010-08-02 10:05:00,212.6,212.61,211.97,211.97,3600.0,212.6,212.61,211.97,211.97,3600.0
2010-08-02 10:10:00,211.94,212.21,211.75,212.1,4500.0,211.94,212.21,211.75,212.1,4500.0
2010-08-02 10:15:00,212.1,212.22,212.01,212.05,7300.0,212.1,212.22,212.01,212.05,7300.0
2010-08-02 10:20:00,212.09,212.23,212.03,212.08,3300.0,212.09,212.23,212.03,212.08,3300.0
2010-08-02 10:25:00,212.02,212.08,211.86,211.96,9100.0,212.02,212.08,211.86,211.96,9100.0
2010-08-02 10:30:00,211.96,212.25,211.88,211.92,4600.0,211.96,212.25,211.88,211.92,4600.0
2010-08-02 10:35:00,211.99,212.05,211.75,211.75,9100.0,211.99,212.05,211.75,211.75,9100.0
2010-08-02 10:40:00,211.75,211.75,211.45,211.45,8000.0,211.75,211.75,211.45,211.45,8000.0
2010-08-02 10:45:00,211.43,211.43,211.17,211.27,9100.0,211.43,211.43,211.17,211.27,9100.0
2010-08-02 10:50:00,211.22,211.41,211.21,211.24,4700.0,211.22,211.41,211.21,211.24,4700.0
2010-08-02 10:55:00,211.22,211.5,211.1,211.42,2500.0,211.22,211.5,211.1,211.42,2500.0
2010-08-02 11:00:00,211.42,211.67,211.26,211.67,2400.0,211.42,211.67,211.26,211.67,2400.0
2010-08-02 11:05:00,211.75,211.91,211.67,211.75,4800.0,211.75,211.91,211.67,211.75,4800.0
2010-08-02 11:10:00,211.79,211.8,211.6,211.6,4400.0,211.79,211.8,211.6,211.6,4400.0
2010-08-02 11:15:00,211.65,211.95,211.62,211.75,4900.0,211.65,211.95,211.62,211.75,4900.0
2010-08-02 11:20:00,211.71,211.86,211.71,211.82,2200.0,211.71,211.86,211.71,211.82,2200.0
2010-08-02 11:25:00,211.82,212.05,211.77,211.84,4700.0,211.82,212.05,211.77,211.84,4700.0
2010-08-02 11:30:00,211.9,212.09,211.85,212.0,8000.0,211.9,212.09,211.85,212.0,8000.0
2010-08-02 11:35:00,211.95,212.27,211.91,212.27,5700.0,211.95,212.27,211.91,212.27,5700.0
2010-08-02 11:40:00,212.2,212.26,212.07,212.1,3200.0,212.2,212.26,212.07,212.1,3200.0
2010-08-02 11:45:00,212.15,212.15,211.95,212.0,4600.0,212.15,212.15,211.95,212.0,4600.0
2010-08-02 11:50:00,212.02,212.24,212.01,212.09,4600.0,212.02,212.24,212.01,212.09,4600.0
2010-08-02 11:55:00,212.09,212.15,212.02,212.14,3500.0,212.09,212.15,212.02,212.14,3500.0
2010-08-02 12:00:00,212.17,212.32,212.14,212.14,3700.0,212.17,212.32,212.14,212.14,3700.0
2010-08-02 12:05:00,212.14,212.21,212.13,212.17,2500.0,212.14,212.21,212.13,212.17,2500.0
2010-08-02 12:10:00,212.14,212.35,212.03,212.31,4000.0,212.14,212.35,212.03,212.31,4000.0
2010-08-02 12:15:00,212.28,212.31,212.13,212.15,3100.0,212.28,212.31,212.13,212.15,3100.0
2010-08-02 12:20:00,212.1,212.19,212.03,212.03,4800.0,212.1,212.19,212.03,212.03,4800.0
2010-08-02 12:25:00,212.02,212.13,212.02,212.12,5100.0,212.02,212.13,212.02,212.12,5100.0
2010-08-02 12:30:00,212.06,212.16,212.01,212.12,3200.0,212.06,212.16,212.01,212.12,3200.0
2010-08-02 12:35:00,212.0,212.08,211.94,212.0,7100.0,212.0,212.08,211.94,212.0,7100.0
2010-08-02 12:40:00,212.08,212.26,211.99,212.21,3900.0,212.08,212.26,211.99,212.21,3900.0
2010-08-02 12:45:00,212.17,212.23,211.83,211.87,6900.0,212.17,212.23,211.83,211.87,6900.0
2010-08-02 12:50:00,211.79,211.99,211.75,211.82,12300.0,211.79,211.99,211.75,211.82,12300.0
2010-08-02 12:55:00,211.88,211.91,211.68,211.68,6000.0,211.88,211.91,211.68,211.68,6000.0
2010-08-02 13:00:00,211.73,211.92,211.65,211.72,4500.0,211.73,211.92,211.65,211.72,4500.0
2010-08-02 13:05:00,211.75,211.79,211.67,211.67,2600.0,211.75,211.79,211.67,211.67,2600.0
2010-08-02 13:10:00,211.71,211.97,211.67,211.79,7800.0,211.71,211.97,211.67,211.79,7800.0
2010-08-02 13:15:00,211.81,211.91,211.75,211.9,2700.0,211.81,211.91,211.75,211.9,2700.0
2010-08-02 13:20:00,211.9,212.0,211.84,211.89,5700.0,211.9,212.0,211.84,211.89,5700.0
2010-08-02 13:25:00,211.82,211.98,211.81,211.82,3600.0,211.82,211.98,211.81,211.82,3600.0
2010-08-02 13:30:00,211.82,211.86,211.63,211.76,6800.0,211.82,211.86,211.63,211.76,6800.0
2010-08-02 13:35:00,211.77,211.99,211.63,211.92,4400.0,211.77,211.99,211.63,211.92,4400.0
2010-08-02 13:40:00,212.0,212.05,211.93,211.98,13900.0,212.0,212.05,211.93,211.98,13900.0
2010-08-02 13:45:00,211.95,211.99,211.84,211.84,8000.0,211.95,211.99,211.84,211.84,8000.0
2010-08-02 13:50:00,211.86,212.0,211.77,211.94,7300.0,211.86,212.0,211.77,211.94,7300.0
2010-08-02 13:55:00,211.9,211.9,211.65,211.65,9900.0,211.9,211.9,211.65,211.65,9900.0
2010-08-02 14:00:00,211.68,211.81,211.4,211.51,10700.0,211.68,211.81,211.4,211.51,10700.0
2010-08-02 14:05:00,211.54,211.54,211.37,211.37,5500.0,211.54,211.54,211.37,211.37,5500.0
2010-08-02 14:10:00,211.44,211.73,211.44,211.73,4300.0,211.44,211.73,211.44,211.73,4300.0
2010-08-02 14:15:00,211.79,211.86,211.51,211.51,4000.0,211.79,211.86,211.51,211.51,4000.0
2010-08-02 14:20:00,211.62,211.88,211.62,211.88,4500.0,211.62,211.88,211.62,211.88,4500.0
2010-08-02 14:25:00,211.91,211.98,211.76,211.86,3600.0,211.91,211.98,211.76,211.86,3600.0
2010-08-02 14:30:00,211.9,212.11,211.9,212.04,13800.0,211.9,212.11,211.9,212.04,13800.0
2010-08-02 14:35:00,212.03,212.29,211.96,212.25,15000.0,212.03,212.29,211.96,212.25,15000.0
2010-08-02 14:40:00,212.21,212.21,211.86,211.86,12700.0,212.21,212.21,211.86,211.86,12700.0
2010-08-02 14:45:00,211.97,212.0,211.82,211.91,7300.0,211.97,212.0,211.82,211.91,7300.0
2010-08-02 14:50:00,211.88,212.0,211.76,211.87,7700.0,211.88,212.0,211.76,211.87,7700.0
2010-08-02 14:55:00,211.91,211.97,211.78,211.92,7300.0,211.91,211.97,211.78,211.92,7300.0
2010-08-02 15:00:00,211.91,212.0,211.89,212.0,7500.0,211.91,212.0,211.89,212.0,7500.0
2010-08-02 15:05:00,211.99,212.0,211.9,212.0,13900.0,211.99,212.0,211.9,212.0,13900.0
2010-08-02 15:10:00,212.0,212.04,211.87,211.93,6800.0,212.0,212.04,211.87,211.93,6800.0
2010-08-02 15:15:00,211.91,212.0,211.83,211.87,7800.0,211.91,212.0,211.83,211.87,7800.0
2010-08-02 15:20:00,211.94,212.0,211.84,211.92,7100.0,211.94,212.0,211.84,211.92,7100.0
2010-08-02 15:25:00,211.94,212.04,211.85,211.94,8700.0,211.94,212.04,211.85,211.94,8700.0
2010-08-02 15:30:00,212.01,212.03,211.91,211.96,12000.0,212.01,212.03,211.91,211.96,12000.0
2010-08-02 15:35:00,212.0,212.0,211.71,211.75,13100.0,212.0,212.0,211.71,211.75,13100.0
2010-08-02 15:40:00,211.74,212.0,211.73,211.95,12900.0,211.74,212.0,211.73,211.95,12900.0
2010-08-02 15:45:00,211.98,212.08,211.72,211.74,17800.0,211.98,212.08,211.72,211.74,17800.0
2010-08-02 15:50:00,211.74,212.0,211.65,212.0,16000.0,211.74,212.0,211.65,212.0,16000.0
2010-08-02 15:55:00,211.97,211.97,211.66,211.7,21300.0,211.97,211.97,211.66,211.7,21300.0
2010-08-03 09:30:00,209.47,209.47,208.38,208.38,27400.0,209.47,209.47,208.38,208.38,27400.0
2010-08-03 09:35:00,208.4,208.41,207.12,207.43,34600.0,208.4,208.41,207.12,207.43,34600.0
2010-08-03 09:40:00,207.59,207.93,207.5,207.5,11600.0,207.59,207.93,207.5,207.5,11600.0
2010-08-03 09:45:00,207.5,207.6,206.9,207.26,19400.0,207.5,207.6,206.9,207.26,19400.0
2010-08-03 09:50:00,207.28,207.28,206.87,206.91,23000.0,207.28,207.28,206.87,206.91,23000.0
2010-08-03 09:55:00,206.88,207.59,206.87,207.3,10700.0,206.88,207.59,206.87,207.3,10700.0
2010-08-03 10:00:00,207.24,207.29,206.5,207.29,22800.0,207.24,207.29,206.5,207.29,22800.0
2010-08-03 10:05:00,207.39,207.41,206.77,206.77,9800.0,207.39,207.41,206.77,206.77,9800.0
2010-08-03 10:10:00,206.73,206.81,206.5,206.5,14900.0,206.73,206.81,206.5,206.5,14900.0
2010-08-03 10:15:00,206.51,206.64,206.42,206.49,14100.0,206.51,206.64,206.42,206.49,14100.0
2010-08-03 10:20:00,206.48,206.56,206.26,206.49,12500.0,206.48,206.56,206.26,206.49,12500.0
2010-08-03 10:25:00,206.49,206.54,206.0,206.1,19300.0,206.49,206.54,206.0,206.1,19300.0
2010-08-03 10:30:00,206.08,206.6,206.01,206.44,12200.0,206.08,206.6,206.01,206.44,12200.0
2010-08-03 10:35:00,206.43,206.48,206.09,206.18,7700.0,206.43,206.48,206.09,206.18,7700.0
2010-08-03 10:40:00,206.2,206.53,206.09,206.48,5600.0,206.2,206.53,206.09,206.48,5600.0
2010-08-03 10:45:00,206.42,206.7,206.28,206.28,8500.0,206.42,206.7,206.28,206.28,8500.0
2010-08-03 10:50:00,206.38,206.38,206.02,206.11,12400.0,206.38,206.38,206.02,206.11,12400.0
2010-08-03 10:55:00,206.08,206.08,205.91,205.98,20900.0,206.08,206.08,205.91,205.98,20900.0
2010-08-03 11:00:00,206.05,206.15,206.0,206.09,4900.0,206.05,206.15,206.0,206.09,4900.0
2010-08-03 11:05:00,206.12,206.28,206.0,206.1,5900.0,206.12,206.28,206.0,206.1,5900.0
2010-08-03 11:10:00,206.11,206.29,205.96,206.21,8200.0,206.11,206.29,205.96,206.21,8200.0
2010-08-03 11:15:00,206.2,206.54,206.06,206.54,10200.0,206.2,206.54,206.06,206.54,10200.0
2010-08-03 11:20:00,206.54,206.88,206.32,206.32,8600.0,206.54,206.88,206.32,206.32,8600.0
2010-08-03 11:25:00,206.28,206.29,206.11,206.18,2800.0,206.28,206.29,206.11,206.18,2800.0
2010-08-03 11:30:00,206.17,206.56,206.17,206.5,6600.0,206.17,206.56,206.17,206.5,6600.0
2010-08-03 11:35:00,206.63,206.9,206.51,206.66,8300.0,206.63,206.9,206.51,206.66,8300.0
2010-08-03 11:40:00,206.78,207.05,206.67,207.03,7600.0,206.78,207.05,206.67,207.03,7600.0
2010-08-03 11:45:00,206.99,207.19,206.98,207.05,4800.0,206.99,207.19,206.98,207.05,4800.0
2010-08-03 11:50:00,207.05,207.29,207.05,207.2,3800.0,207.05,207.29,207.05,207.2,3800.0
2010-08-03 11:55:00,207.19,207.19,206.91,206.93,7600.0,207.19,207.19,206.91,206.93,7600.0
2010-08-03 12:00:00,206.93,206.96,206.79,206.81,4800.0,206.93,206.96,206.79,206.81,4800.0
2010-08-03 12:05:00,206.74,206.85,206.72,206.82,2500.0,206.74,206.85,206.72,206.82,2500.0
2010-08-03 12:10:00,206.82,206.82,206.68,206.7,4300.0,206.82,206.82,206.68,206.7,4300.0
2010-08-03 12:15:00,206.73,206.73,206.41,206.44,4500.0,206.73,206.73,206.41,206.44,4500.0
2010-08-03 12:20:00,206.47,206.69,206.47,206.63,5600.0,206.47,206.69,206.47,206.63,5600.0
2010-08-03 12:25:00,206.63,206.66,205.88,206.24,8600.0,206.63,206.66,205.88,206.24,8600.0
2010-08-03 12:30:00,206.26,206.5,206.14,206.32,7900.0,206.26,206.5,206.14,206.32,7900.0
2010-08-03 12:35:00,206.24,206.34,206.1,206.34,4000.0,206.24,206.34,206.1,206.34,4000.0
2010-08-03 12:40:00,206.31,206.65,206.31,206.48,4200.0,206.31,206.65,206.31,206.48,4200.0
2010-08-03 12:45:00,206.45,206.46,206.13,206.25,7500.0,206.45,206.46,206.13,206.25,7500.0
2010-08-03 12:50:00,206.27,206.34,206.18,206.28,3500.0,206.27,206.34,206.18,206.28,3500.0
2010-08-03 12:55:00,206.28,206.28,206.05,206.05,5700.0,206.28,206.28,206.05,206.05,5700.0
2010-08-03 13:00:00,206.02,206.12,205.9,206.12,6400.0,206.02,206.12,205.9,206.12,6400.0
2010-08-03 13:05:00,206.17,206.23,206.06,206.06,3300.0,206.17,206.23,206.06,206.06,3300.0
2010-08-03 13:10:00,206.1,206.19,205.99,206.19,4900.0,206.1,206.19,205.99,206.19,4900.0
2010-08-03 13:15:00,206.19,206.19,205.93,205.96,3300.0,206.19,206.19,205.93,205.96,3300.0
2010-08-03 13:20:00,206.05,206.15,205.97,206.04,3400.0,206.05,206.15,205.97,206.04,3400.0
2010-08-03 13:25:00,206.08,206.17,205.95,206.0,5900.0,206.08,206.17,205.95,206.0,5900.0
2010-08-03 13:30:00,206.01,206.05,205.94,205.98,7900.0,206.01,206.05,205.94,205.98,7900.0
2010-08-03 13:35:00,205.98,205.99,205.82,205.9,11200.0,205.98,205.99,205.82,205.9,11200.0
2010-08-03 13:40:00,205.93,205.95,205.68,205.69,8300.0,205.93,205.95,205.68,205.69,8300.0
2010-08-03 13:45:00,205.7,205.82,205.5,205.59,6600.0,205.7,205.82,205.5,205.59,6600.0
2010-08-03 13:50:00,205.58,205.69,205.39,205.66,9900.0,205.58,205.69,205.39,205.66,9900.0
2010-08-03 13:55:00,205.66,205.79,205.62,205.62,3200.0,205.66,205.79,205.62,205.62,3200.0
2010-08-03 14:00:00,205.66,206.07,205.64,206.07,3800.0,205.66,206.07,205.64,206.07,3800.0
2010-08-03 14:05:00,206.03,206.34,205.93,206.34,4900.0,206.03,206.34,205.93,206.34,4900.0
2010-08-03 14:10:00,206.44,206.55,206.22,206.22,5100.0,206.44,206.55,206.22,206.22,5100.0
2010-08-03 14:15:00,206.17,206.43,206.17,206.22,4700.0,206.17,206.43,206.17,206.22,4700.0
2010-08-03 14:20:00,206.22,206.31,206.06,206.08,6200.0,206.22,206.31,206.06,206.08,6200.0
2010-08-03 14:25:00,206.06,206.08,205.83,205.93,3700.0,206.06,206.08,205.83,205.93,3700.0
2010-08-03 14:30:00,206.03,206.4,206.02,206.38,7200.0,206.03,206.4,206.02,206.38,7200.0
2010-08-03 14:35:00,206.41,206.41,206.05,206.05,4500.0,206.41,206.41,206.05,206.05,4500.0
2010-08-03 14:40:00,206.06,206.32,205.99,206.29,4300.0,206.06,206.32,205.99,206.29,4300.0
2010-08-03 14:45:00,206.23,206.51,206.23,206.43,8600.0,206.23,206.51,206.23,206.43,8600.0
2010-08-03 14:50:00,206.43,206.59,206.14,206.56,8100.0,206.43,206.59,206.14,206.56,8100.0
2010-08-03 14:55:00,206.56,206.62,206.43,206.51,3700.0,206.56,206.62,206.43,206.51,3700.0
2010-08-03 15:00:00,206.59,206.59,206.28,206.31,5900.0,206.59,206.59,206.28,206.31,5900.0
2010-08-03 15:05:00,206.31,206.54,206.31,206.4,6000.0,206.31,206.54,206.31,206.4,6000.0
2010-08-03 15:10:00,206.4,206.74,206.4,206.64,6900.0,206.4,206.74,206.4,206.64,6900.0
2010-08-03 15:15:00,206.57,206.74,206.56,206.6,9000.0,206.57,206.74,206.56,206.6,9000.0
2010-08-03 15:20:00,206.6,206.65,206.42,206.44,9400.0,206.6,206.65,206.42,206.44,9400.0
2010-08-03 15:25:00,206.41,206.69,206.25,206.25,24400.0,206.41,206.69,206.25,206.25,24400.0
2010-08-03 15:30:00,206.35,206.54,206.31,206.42,10000.0,206.35,206.54,206.31,206.42,10000.0
2010-08-03 15:35:00,206.42,206.6,206.31,206.52,10600.0,206.42,206.6,206.31,206.52,10600.0
2010-08-03 15:40:00,206.53,206.73,206.53,206.68,18600.0,206.53,206.73,206.53,206.68,18600.0
2010-08-03 15:45:00,206.72,206.89,206.58,206.69,32800.0,206.72,206.89,206.58,206.69,32800.0
2010-08-03 15:50:00,206.75,206.84,206.4,206.4,15500.0,206.75,206.84,206.4,206.4,15500.0
2010-08-03 15:55:00,206.36,206.76,206.34,206.76,20600.0,206.36,206.76,206.34,206.76,20600.0
2010-08-04 09:30:00,207.0,207.95,206.74,207.7,7000.0,207.0,207.95,206.74,207.7,7000.0
2010-08-04 09:35:00,207.67,207.67,207.01,207.3,2100.0,207.67,207.67,207.01,207.3,2100.0
2010-08-04 09:40:00,207.65,208.04,207.54,208.04,5200.0,207.65,208.04,207.54,208.04,5200.0
2010-08-04 09:45:00,207.99,207.99,207.58,207.64,10500.0,207.99,207.99,207.58,207.64,10500.0
2010-08-04 09:50:00,207.69,207.7,207.34,207.37,2400.0,207.69,207.7,207.34,207.37,2400.0
2010-08-04 09:55:00,207.43,207.54,207.19,207.54,5400.0,207.43,207.54,207.19,207.54,5400.0
2010-08-04 10:00:00,207.44,207.7,207.34,207.5,34100.0,207.44,207.7,207.34,207.5,34100.0
2010-08-04 10:05:00,207.55,207.6,207.0,207.13,15100.0,207.55,207.6,207.0,207.13,15100.0
2010-08-04 10:10:00,207.08,207.08,206.75,206.83,17700.0,207.08,207.08,206.75,206.83,17700.0
2010-08-04 10:15:00,206.75,206.89,205.88,205.88,23600.0,206.75,206.89,205.88,205.88,23600.0
2010-08-04 10:20:00,205.88,206.02,205.78,205.93,4400.0,205.88,206.02,205.78,205.93,4400.0
2010-08-04 10:25:00,205.93,206.12,205.83,206.02,7300.0,205.93,206.12,205.83,206.02,7300.0
2010-08-04 10:30:00,206.1,206.11,205.7,206.02,13200.0,206.1,206.11,205.7,206.02,13200.0
2010-08-04 10:35:00,206.03,206.13,205.68,205.79,9400.0,206.03,206.13,205.68,205.79,9400.0
2010-08-04 10:40:00,205.79,206.04,205.79,206.04,4100.0,205.79,206.04,205.79,206.04,4100.0
2010-08-04 10:45:00,206.0,206.21,205.75,205.81,11300.0,206.0,206.21,205.75,205.81,11300.0
2010-08-04 10:50:00,205.76,205.86,205.46,205.55,9800.0,205.76,205.86,205.46,205.55,9800.0
2010-08-04 10:55:00,205.56,205.81,205.54,205.6,3500.0,205.56,205.81,205.54,205.6,3500.0
2010-08-04 11:00:00,205.61,205.69,205.49,205.49,8900.0,205.61,205.69,205.49,205.49,8900.0
2010-08-04 11:05:00,205.5,205.72,205.5,205.72,1500.0,205.5,205.72,205.5,205.72,1500.0
2010-08-04 11:10:00,205.67,205.9,205.64,205.86,2500.0,205.67,205.9,205.64,205.86,2500.0
2010-08-04 11:15:00,205.89,205.98,205.6,205.61,5700.0,205.89,205.98,205.6,205.61,5700.0
2010-08-04 11:20:00,205.61,205.75,205.48,205.59,15500.0,205.61,205.75,205.48,205.59,15500.0
2010-08-04 11:25:00,205.64,205.67,205.54,205.67,12000.0,205.64,205.67,205.54,205.67,12000.0
2010-08-04 11:30:00,205.68,205.68,205.26,205.36,14200.0,205.68,205.68,205.26,205.36,14200.0
2010-08-04 11:35:00,205.38,205.55,205.37,205.45,2000.0,205.38,205.55,205.37,205.45,2000.0
2010-08-04 11:40:00,205.55,205.96,205.55,205.93,4600.0,205.55,205.96,205.55,205.93,4600.0
2010-08-04 11:45:00,206.0,206.2,205.84,206.03,8100.0,206.0,206.2,205.84,206.03,8100.0
2010-08-04 11:50:00,206.07,206.19,205.85,205.85,9700.0,206.07,206.19,205.85,205.85,9700.0
2010-08-04 11:55:00,205.84,206.01,205.84,205.99,2700.0,205.84,206.01,205.84,205.99,2700.0
2010-08-04 12:00:00,205.9,206.37,205.9,206.26,5200.0,205.9,206.37,205.9,206.26,5200.0
2010-08-04 12:05:00,206.21,206.37,206.19,206.23,6300.0,206.21,206.37,206.19,206.23,6300.0
2010-08-04 12:10:00,206.23,206.31,206.17,206.17,2000.0,206.23,206.31,206.17,206.17,2000.0
2010-08-04 12:15:00,206.25,206.26,206.2,206.23,4800.0,206.25,206.26,206.2,206.23,4800.0
2010-08-04 12:20:00,206.26,206.35,206.07,206.21,10200.0,206.26,206.35,206.07,206.21,10200.0
2010-08-04 12:25:00,206.21,206.23,205.62,205.71,18000.0,206.21,206.23,205.62,205.71,18000.0
2010-08-04 12:30:00,205.7,206.02,205.52,205.83,6700.0,205.7,206.02,205.52,205.83,6700.0
2010-08-04 12:35:00,205.87,206.13,205.76,205.79,4200.0,205.87,206.13,205.76,205.79,4200.0
2010-08-04 12:40:00,205.79,205.79,205.39,205.56,7000.0,205.79,205.79,205.39,205.56,7000.0
2010-08-04 12:45:00,205.61,205.75,205.47,205.75,7800.0,205.61,205.75,205.47,205.75,7800.0
2010-08-04 12:50:00,205.75,205.75,205.36,205.49,3500.0,205.75,205.75,205.36,205.49,3500.0
2010-08-04 12:55:00,205.53,205.57,205.32,205.38,5200.0,205.53,205.57,205.32,205.38,5200.0
2010-08-04 13:00:00,205.44,205.59,205.38,205.54,6000.0,205.44,205.59,205.38,205.54,6000.0
2010-08-04 13:05:00,205.55,205.55,205.1,205.15,9200.0,205.55,205.55,205.1,205.15,9200.0
2010-08-04 13:10:00,205.15,205.19,204.91,205.06,11300.0,205.15,205.19,204.91,205.06,11300.0
2010-08-04 13:15:00,205.09,205.35,205.06,205.1,4700.0,205.09,205.35,205.06,205.1,4700.0
2010-08-04 13:20:00,205.1,205.29,205.0,205.01,10500.0,205.1,205.29,205.0,205.01,10500.0
2010-08-04 13:25:00,205.02,205.17,205.02,205.05,6400.0,205.02,205.17,205.02,205.05,6400.0
2010-08-04 13:30:00,205.04,205.21,204.92,205.04,10500.0,205.04,205.21,204.92,205.04,10500.0
2010-08-04 13:35:00,205.04,205.33,205.04,205.33,2200.0,205.04,205.33,205.04,205.33,2200.0
2010-08-04 13:40:00,205.3,205.31,205.1,205.26,5300.0,205.3,205.31,205.1,205.26,5300.0
2010-08-04 13:45:00,205.3,205.37,205.24,205.37,2000.0,205.3,205.37,205.24,205.37,2000.0
2010-08-04 13:50:00,205.38,205.4,205.18,205.28,5700.0,205.38,205.4,205.18,205.28,5700.0
2010-08-04 13:55:00,205.33,205.34,205.25,205.31,2400.0,205.33,205.34,205.25,205.31,2400.0
2010-08-04 14:00:00,205.33,205.81,205.32,205.81,11000.0,205.33,205.81,205.32,205.81,11000.0
2010-08-04 14:05:00,205.73,205.96,205.65,205.86,5500.0,205.73,205.96,205.65,205.86,5500.0
2010-08-04 14:10:00,205.92,206.02,205.91,205.99,4600.0,205.92,206.02,205.91,205.99,4600.0
2010-08-04 14:15:00,205.95,206.02,205.88,205.95,5700.0,205.95,206.02,205.88,205.95,5700.0
2010-08-04 14:20:00,205.95,205.98,205.78,205.84,4600.0,205.95,205.98,205.78,205.84,4600.0
2010-08-04 14:25:00,205.87,206.07,205.8,205.99,9300.0,205.87,206.07,205.8,205.99,9300.0
2010-08-04 14:30:00,205.97,206.05,205.77,205.77,5400.0,205.97,206.05,205.77,205.77,5400.0
2010-08-04 14:35:00,205.82,205.85,205.64,205.65,3800.0,205.82,205.85,205.64,205.65,3800.0
2010-08-04 14:40:00,205.68,206.0,205.67,205.99,3200.0,205.68,206.0,205.67,205.99,3200.0
2010-08-04 14:45:00,205.99,206.06,205.79,205.95,5500.0,205.99,206.06,205.79,205.95,5500.0
2010-08-04 14:50:00,205.96,205.96,205.79,205.89,3900.0,205.96,205.96,205.79,205.89,3900.0
2010-08-04 14:55:00,205.94,206.0,205.82,206.0,4100.0,205.94,206.0,205.82,206.0,4100.0
2010-08-04 15:00:00,205.98,205.98,205.71,205.84,6400.0,205.98,205.98,205.71,205.84,6400.0
2010-08-04 15:05:00,205.86,205.99,205.8,205.86,5400.0,205.86,205.99,205.8,205.86,5400.0
2010-08-04 15:10:00,205.86,205.93,205.83,205.89,7900.0,205.86,205.93,205.83,205.89,7900.0
2010-08-04 15:15:00,205.89,206.0,205.79,205.81,17700.0,205.89,206.0,205.79,205.81,17700.0
2010-08-04 15:20:00,205.86,205.93,205.76,205.81,11500.0,205.86,205.93,205.76,205.81,11500.0
2010-08-04 15:25:00,205.84,206.02,205.84,206.02,9200.0,205.84,206.02,205.84,206.02,9200.0
2010-08-04 15:30:00,206.02,206.24,205.96,206.01,18900.0,206.02,206.24,205.96,206.01,18900.0
2010-08-04 15:35:00,206.04,206.17,205.99,206.08,10500.0,206.04,206.17,205.99,206.08,10500.0
2010-08-04 15:40:00,206.08,206.14,205.98,206.08,13200.0,206.08,206.14,205.98,206.08,13200.0
2010-08-04 15:45:00,206.08,206.11,205.86,206.02,19300.0,206.08,206.11,205.86,206.02,19300.0
2010-08-04 15:50:00,206.01,206.06,205.69,205.8,20300.0,206.01,206.06,205.69,205.8,20300.0
2010-08-04 15:55:00,205.79,205.97,205.63,205.77,24100.0,205.79,205.97,205.63,205.77,24100.0
2010-08-05 09:30:00,204.71,206.22,204.18,204.18,9600.0,204.71,206.22,204.18,204.18,9600.0
2010-08-05 09:35:00,204.18,204.5,204.0,204.39,5800.0,204.18,204.5,204.0,204.39,5800.0
2010-08-05 09:40:00,204.24,204.51,204.06,204.26,6800.0,204.24,204.51,204.06,204.26,6800.0
2010-08-05 09:45:00,204.26,204.51,204.24,204.48,9000.0,204.26,204.51,204.24,204.48,9000.0
2010-08-05 09:50:00,204.48,204.8,204.38,204.67,10400.0,204.48,204.8,204.38,204.67,10400.0
2010-08-05 09:55:00,204.75,205.0,204.51,204.86,7900.0,204.75,205.0,204.51,204.86,7900.0
2010-08-05 10:00:00,204.86,204.86,204.37,204.43,9600.0,204.86,204.86,204.37,204.43,9600.0
2010-08-05 10:05:00,204.43,204.7,204.43,204.68,12600.0,204.43,204.7,204.43,204.68,12600.0
2010-08-05 10:10:00,204.68,204.7,204.5,204.54,6500.0,204.68,204.7,204.5,204.54,6500.0
2010-08-05 10:15:00,204.54,204.58,204.25,204.25,6300.0,204.54,204.58,204.25,204.25,6300.0
2010-08-05 10:20:00,204.28,204.81,204.25,204.62,9600.0,204.28,204.81,204.25,204.62,9600.0
2010-08-05 10:25:00,204.69,204.77,204.45,204.69,13000.0,204.69,204.77,204.45,204.69,13000.0
2010-08-05 10:30:00,204.69,204.87,204.52,204.69,5900.0,204.69,204.87,204.52,204.69,5900.0
2010-08-05 10:35:00,204.68,205.0,204.52,205.0,7000.0,204.68,205.0,204.52,205.0,7000.0
2010-08-05 10:40:00,205.0,205.0,204.92,204.93,9700.0,205.0,205.0,204.92,204.93,9700.0
2010-08-05 10:45:00,204.98,205.0,204.93,205.0,8700.0,204.98,205.0,204.93,205.0,8700.0
2010-08-05 10:50:00,205.0,205.1,204.93,204.99,7500.0,205.0,205.1,204.93,204.99,7500.0
2010-08-05 10:55:00,204.99,205.05,204.9,204.91,5100.0,204.99,205.05,204.9,204.91,5100.0
2010-08-05 11:00:00,204.93,205.15,204.84,205.15,8900.0,204.93,205.15,204.84,205.15,8900.0
2010-08-05 11:05:00,205.15,205.27,204.99,205.25,17100.0,205.15,205.27,204.99,205.25,17100.0
2010-08-05 11:10:00,205.25,205.25,204.72,204.97,5800.0,205.25,205.25,204.72,204.97,5800.0
2010-08-05 11:15:00,204.97,205.0,204.74,204.81,8500.0,204.97,205.0,204.74,204.81,8500.0
2010-08-05 11:20:00,204.86,205.17,204.86,204.97,9500.0,204.86,205.17,204.86,204.97,9500.0
2010-08-05 11:25:00,205.01,205.05,204.92,205.05,8400.0,205.01,205.05,204.92,205.05,8400.0
2010-08-05 11:30:00,205.0,205.1,204.95,205.0,16200.0,205.0,205.1,204.95,205.0,16200.0
2010-08-05 11:35:00,205.0,205.05,204.74,204.92,9300.0,205.0,205.05,204.74,204.92,9300.0
2010-08-05 11:40:00,204.99,205.14,204.89,204.92,7100.0,204.99,205.14,204.89,204.92,7100.0
2010-08-05 11:45:00,204.91,205.1,204.91,204.96,10100.0,204.91,205.1,204.91,204.96,10100.0
2010-08-05 11:50:00,205.04,205.11,205.04,205.1,2300.0,205.04,205.11,205.04,205.1,2300.0
2010-08-05 11:55:00,205.15,205.31,205.15,205.21,4200.0,205.15,205.31,205.15,205.21,4200.0
2010-08-05 12:00:00,205.21,205.85,205.15,205.82,7700.0,205.21,205.85,205.15,205.82,7700.0
2010-08-05 12:05:00,205.82,206.07,205.8,205.81,11100.0,205.82,206.07,205.8,205.81,11100.0
2010-08-05 12:10:00,205.81,206.0,205.8,205.99,5700.0,205.81,206.0,205.8,205.99,5700.0
2010-08-05 12:15:00,205.99,206.06,205.85,205.87,5200.0,205.99,206.06,205.85,205.87,5200.0
2010-08-05 12:20:00,205.88,206.0,205.74,205.9,7900.0,205.88,206.0,205.74,205.9,7900.0
2010-08-05 12:25:00,206.0,206.0,205.89,205.99,5400.0,206.0,206.0,205.89,205.99,5400.0
2010-08-05 12:30:00,205.99,206.0,205.64,205.64,5600.0,205.99,206.0,205.64,205.64,5600.0
2010-08-05 12:35:00,205.69,205.93,205.64,205.64,3600.0,205.69,205.93,205.64,205.64,3600.0
2010-08-05 12:40:00,205.7,205.7,205.35,205.44,3200.0,205.7,205.7,205.35,205.44,3200.0
2010-08-05 12:45:00,205.4,205.87,205.35,205.87,3600.0,205.4,205.87,205.35,205.87,3600.0
2010-08-05 12:50:00,205.94,206.0,205.86,206.0,1600.0,205.94,206.0,205.86,206.0,1600.0
2010-08-05 12:55:00,205.91,205.92,205.78,205.86,1600.0,205.91,205.92,205.78,205.86,1600.0
2010-08-05 13:00:00,205.88,205.91,205.8,205.87,6000.0,205.88,205.91,205.8,205.87,6000.0
2010-08-05 13:05:00,205.8,205.87,205.73,205.87,900.0,205.8,205.87,205.73,205.87,900.0
2010-08-05 13:10:00,205.86,205.89,205.76,205.82,1200.0,205.86,205.89,205.76,205.82,1200.0
2010-08-05 13:15:00,205.83,205.88,205.71,205.72,2400.0,205.83,205.88,205.71,205.72,2400.0
2010-08-05 13:20:00,205.71,205.78,205.6,205.73,4400.0,205.71,205.78,205.6,205.73,4400.0
2010-08-05 13:25:00,205.89,205.99,205.89,205.99,1700.0,205.89,205.99,205.89,205.99,1700.0
2010-08-05 13:30:00,205.99,206.17,205.96,206.14,3200.0,205.99,206.17,205.96,206.14,3200.0
2010-08-05 13:35:00,206.13,206.34,205.98,205.99,3600.0,206.13,206.34,205.98,205.99,3600.0
2010-08-05 13:40:00,205.93,206.02,205.86,206.02,3500.0,205.93,206.02,205.86,206.02,3500.0
2010-08-05 13:45:00,205.99,206.07,205.99,206.01,600.0,205.99,206.07,205.99,206.01,600.0
2010-08-05 13:50:00,206.02,206.12,206.02,206.12,400.0,206.02,206.12,206.02,206.12,400.0
2010-08-05 13:55:00,206.12,206.16,206.09,206.16,1800.0,206.12,206.16,206.09,206.16,1800.0
2010-08-05 14:00:00,206.07,206.07,205.93,205.98,5200.0,206.07,206.07,205.93,205.98,5200.0
2010-08-05 14:05:00,206.15,206.25,206.15,206.23,900.0,206.15,206.25,206.15,206.23,900.0
2010-08-05 14:10:00,206.2,206.31,206.2,206.23,3700.0,206.2,206.31,206.2,206.23,3700.0
2010-08-05 14:15:00,206.3,206.36,206.29,206.29,1900.0,206.3,206.36,206.29,206.29,1900.0
2010-08-05 14:20:00,206.23,206.4,206.18,206.26,2000.0,206.23,206.4,206.18,206.26,2000.0
2010-08-05 14:25:00,206.26,206.37,206.26,206.28,500.0,206.26,206.37,206.26,206.28,500.0
2010-08-05 14:30:00,206.21,206.31,206.21,206.27,1200.0,206.21,206.31,206.21,206.27,1200.0
2010-08-05 14:35:00,206.28,206.32,206.16,206.25,2100.0,206.28,206.32,206.16,206.25,2100.0
2010-08-05 14:40:00,206.24,206.43,206.24,206.34,3100.0,206.24,206.43,206.24,206.34,3100.0
2010-08-05 14:45:00,206.34,206.34,206.2,206.26,2600.0,206.34,206.34,206.2,206.26,2600.0
2010-08-05 14:50:00,206.27,206.28,206.19,206.2,12900.0,206.27,206.28,206.19,206.2,12900.0
2010-08-05 14:55:00,206.21,206.28,205.97,206.05,6400.0,206.21,206.28,205.97,206.05,6400.0
2010-08-05 15:00:00,206.04,206.12,205.88,206.11,4900.0,206.04,206.12,205.88,206.11,4900.0
2010-08-05 15:05:00,206.08,206.08,205.9,206.0,8000.0,206.08,206.08,205.9,206.0,8000.0
2010-08-05 15:10:00,206.01,206.03,205.91,205.97,6300.0,206.01,206.03,205.91,205.97,6300.0
2010-08-05 15:15:00,205.96,206.04,205.94,206.04,4400.0,205.96,206.04,205.94,206.04,4400.0
2010-08-05 15:20:00,206.02,206.05,205.94,206.04,14400.0,206.02,206.05,205.94,206.04,14400.0
2010-08-05 15:25:00,206.04,206.04,205.87,205.9,6700.0,206.04,206.04,205.87,205.9,6700.0
2010-08-05 15:30:00,205.9,206.01,205.84,205.85,10400.0,205.9,206.01,205.84,205.85,10400.0
2010-08-05 15:35:00,205.88,206.1,205.88,206.09,7100.0,205.88,206.1,205.88,206.09,7100.0
2010-08-05 15:40:00,206.09,206.37,206.08,206.16,7500.0,206.09,206.37,206.08,206.16,7500.0
2010-08-05 15:45:00,206.22,206.24,205.92,205.96,4800.0,206.22,206.24,205.92,205.96,4800.0
2010-08-05 15:50:00,205.96,206.0,205.72,205.72,12100.0,205.96,206.0,205.72,205.72,12100.0
2010-08-05 15:55:00,205.72,205.93,205.72,205.93,9300.0,205.72,205.93,205.72,205.93,9300.0
2010-08-06 09:30:00,205.25,205.3,204.56,205.04,2600.0,205.25,205.3,204.56,205.04,2600.0
2010-08-06 09:35:00,204.76,205.52,204.51,205.22,10300.0,204.76,205.52,204.51,205.22,10300.0
2010-08-06 09:40:00,205.38,206.24,205.24,205.96,7600.0,205.38,206.24,205.24,205.96,7600.0
2010-08-06 09:45:00,205.84,205.93,204.92,204.92,3300.0,205.84,205.93,204.92,204.92,3300.0
2010-08-06 09:50:00,204.86,205.1,204.61,204.71,6000.0,204.86,205.1,204.61,204.71,6000.0
2010-08-06 09:55:00,204.78,205.3,204.75,205.14,1800.0,204.78,205.3,204.75,205.14,1800.0
2010-08-06 10:00:00,205.4,205.59,205.36,205.41,4300.0,205.4,205.59,205.36,205.41,4300.0
2010-08-06 10:05:00,205.45,205.48,205.18,205.36,8100.0,205.45,205.48,205.18,205.36,8100.0
2010-08-06 10:10:00,205.29,205.49,205.24,205.43,6000.0,205.29,205.49,205.24,205.43,6000.0
2010-08-06 10:15:00,205.54,205.94,205.49,205.77,12800.0,205.54,205.94,205.49,205.77,12800.0
2010-08-06 10:20:00,205.84,206.08,205.81,206.08,4300.0,205.84,206.08,205.81,206.08,4300.0
2010-08-06 10:25:00,206.05,206.13,205.86,205.89,10200.0,206.05,206.13,205.86,205.89,10200.0
2010-08-06 10:30:00,205.86,205.89,205.77,205.87,3100.0,205.86,205.89,205.77,205.87,3100.0
2010-08-06 10:35:00,205.77,205.84,205.22,205.22,2600.0,205.77,205.84,205.22,205.22,2600.0
2010-08-06 10:40:00,205.13,205.41,204.86,205.32,13000.0,205.13,205.41,204.86,205.32,13000.0
2010-08-06 10:45:00,205.23,205.3,204.68,204.78,12800.0,205.23,205.3,204.68,204.78,12800.0
2010-08-06 10:50:00,204.71,204.85,204.5,204.7,8700.0,204.71,204.85,204.5,204.7,8700.0
2010-08-06 10:55:00,204.64,204.71,204.29,204.6,14600.0,204.64,204.71,204.29,204.6,14600.0
2010-08-06 11:00:00,204.54,204.74,204.5,204.55,8100.0,204.54,204.74,204.5,204.55,8100.0
2010-08-06 11:05:00,204.58,204.58,204.25,204.4,10800.0,204.58,204.58,204.25,204.4,10800.0
2010-08-06 11:10:00,204.49,204.63,204.35,204.35,2200.0,204.49,204.63,204.35,204.35,2200.0
2010-08-06 11:15:00,204.38,204.6,204.25,204.37,1900.0,204.38,204.6,204.25,204.37,1900.0
2010-08-06 11:20:00,204.45,204.74,204.29,204.74,1300.0,204.45,204.74,204.29,204.74,1300.0
2010-08-06 11:25:00,204.63,204.7,204.38,204.43,6500.0,204.63,204.7,204.38,204.43,6500.0
2010-08-06 11:30:00,204.33,204.55,204.33,204.55,1900.0,204.33,204.55,204.33,204.55,1900.0
2010-08-06 11:35:00,204.56,204.76,204.55,204.76,2400.0,204.56,204.76,204.55,204.76,2400.0
2010-08-06 11:40:00,204.77,204.99,204.7,204.97,3700.0,204.77,204.99,204.7,204.97,3700.0
2010-08-06 11:45:00,205.0,205.04,204.96,205.04,1800.0,205.0,205.04,204.96,205.04,1800.0
2010-08-06 11:50:00,205.23,205.25,205.23,205.25,300.0,205.23,205.25,205.23,205.25,300.0
2010-08-06 11:55:00,205.21,205.27,204.95,204.96,2800.0,205.21,205.27,204.95,204.96,2800.0
2010-08-06 12:00:00,204.85,205.09,204.85,204.87,1600.0,204.85,205.09,204.85,204.87,1600.0
2010-08-06 12:05:00,204.98,205.37,204.82,205.37,4400.0,204.98,205.37,204.82,205.37,4400.0
2010-08-06 12:10:00,205.37,205.37,205.18,205.32,5600.0,205.37,205.37,205.18,205.32,5600.0
2010-08-06 12:15:00,205.32,205.5,205.22,205.35,4100.0,205.32,205.5,205.22,205.35,4100.0
2010-08-06 12:20:00,205.35,205.35,205.35,205.35,100.0,205.35,205.35,205.35,205.35,100.0
2010-08-06 12:25:00,205.36,205.38,205.23,205.27,2400.0,205.36,205.38,205.23,205.27,2400.0
2010-08-06 12:30:00,205.3,205.3,205.06,205.18,3800.0,205.3,205.3,205.06,205.18,3800.0
2010-08-06 12:35:00,205.23,205.38,205.19,205.28,1500.0,205.23,205.38,205.19,205.28,1500.0
2010-08-06 12:40:00,205.28,205.44,205.28,205.38,3600.0,205.28,205.44,205.28,205.38,3600.0
2010-08-06 12:45:00,205.37,205.52,205.37,205.47,400.0,205.37,205.52,205.37,205.47,400.0
2010-08-06 12:50:00,205.49,205.5,205.43,205.43,1300.0,205.49,205.5,205.43,205.43,1300.0
2010-08-06 12:55:00,205.5,205.54,205.41,205.46,5000.0,205.5,205.54,205.41,205.46,5000.0
2010-08-06 13:00:00,205.41,205.53,205.3,205.33,6100.0,205.41,205.53,205.3,205.33,6100.0
2010-08-06 13:05:00,205.32,205.37,205.23,205.24,3800.0,205.32,205.37,205.23,205.24,3800.0
2010-08-06 13:10:00,205.18,205.23,205.12,205.12,1700.0,205.18,205.23,205.12,205.12,1700.0
2010-08-06 13:15:00,205.19,205.27,205.19,205.22,2200.0,205.19,205.27,205.19,205.22,2200.0
2010-08-06 13:20:00,205.38,205.65,205.37,205.63,7200.0,205.38,205.65,205.37,205.63,7200.0
2010-08-06 13:25:00,205.53,205.53,205.41,205.5,3000.0,205.53,205.53,205.41,205.5,3000.0
2010-08-06 13:30:00,205.47,205.63,205.47,205.53,4900.0,205.47,205.63,205.47,205.53,4900.0
2010-08-06 13:35:00,205.52,205.77,205.49,205.72,4900.0,205.52,205.77,205.49,205.72,4900.0
2010-08-06 13:40:00,205.66,205.83,205.66,205.82,3200.0,205.66,205.83,205.66,205.82,3200.0
2010-08-06 13:45:00,205.93,206.08,205.93,206.04,5700.0,205.93,206.08,205.93,206.04,5700.0
2010-08-06 13:50:00,205.99,206.12,205.91,206.03,6700.0,205.99,206.12,205.91,206.03,6700.0
2010-08-06 13:55:00,206.05,206.17,205.99,206.16,2800.0,206.05,206.17,205.99,206.16,2800.0
2010-08-06 14:00:00,206.13,206.13,205.75,205.94,3800.0,206.13,206.13,205.75,205.94,3800.0
2010-08-06 14:05:00,205.96,206.05,205.95,206.05,1200.0,205.96,206.05,205.95,206.05,1200.0
2010-08-06 14:10:00,206.05,206.07,205.95,206.07,2400.0,206.05,206.07,205.95,206.07,2400.0
2010-08-06 14:15:00,206.05,206.2,205.79,206.1,6300.0,206.05,206.2,205.79,206.1,6300.0
2010-08-06 14:20:00,206.05,206.16,205.99,206.16,1900.0,206.05,206.16,205.99,206.16,1900.0
2010-08-06 14:25:00,206.16,206.3,206.11,206.28,2800.0,206.16,206.3,206.11,206.28,2800.0
2010-08-06 14:30:00,206.27,206.38,206.09,206.09,7200.0,206.27,206.38,206.09,206.09,7200.0
2010-08-06 14:35:00,206.09,206.33,206.04,206.33,6100.0,206.09,206.33,206.04,206.33,6100.0
2010-08-06 14:40:00,206.26,206.4,206.14,206.36,2300.0,206.26,206.4,206.14,206.36,2300.0
2010-08-06 14:45:00,206.36,207.02,206.3,206.71,9100.0,206.36,207.02,206.3,206.71,9100.0
2010-08-06 14:50:00,206.77,207.2,206.77,207.08,10300.0,206.77,207.2,206.77,207.08,10300.0
2010-08-06 14:55:00,207.08,207.33,206.91,207.08,7800.0,207.08,207.33,206.91,207.08,7800.0
2010-08-06 15:00:00,207.09,207.37,207.09,207.12,10700.0,207.09,207.37,207.09,207.12,10700.0
2010-08-06 15:05:00,207.09,207.21,206.98,207.12,2200.0,207.09,207.21,206.98,207.12,2200.0
2010-08-06 15:10:00,207.17,207.23,206.74,206.86,4200.0,207.17,207.23,206.74,206.86,4200.0
2010-08-06 15:15:00,206.85,207.27,206.85,207.25,4500.0,206.85,207.27,206.85,207.25,4500.0
2010-08-06 15:20:00,207.25,207.34,207.18,207.34,3600.0,207.25,207.34,207.18,207.34,3600.0
2010-08-06 15:25:00,207.33,207.5,207.28,207.31,14100.0,207.33,207.5,207.28,207.31,14100.0
2010-08-06 15:30:00,207.31,207.32,207.1,207.29,5600.0,207.31,207.32,207.1,207.29,5600.0
2010-08-06 15:35:00,207.27,207.53,207.27,207.53,8900.0,207.27,207.53,207.27,207.53,8900.0
2010-08-06 15:40:00,207.53,207.6,207.41,207.41,19500.0,207.53,207.6,207.41,207.41,19500.0
2010-08-06 15:45:00,207.42,207.5,207.34,207.47,16200.0,207.42,207.5,207.34,207.47,16200.0
2010-08-06 15:50:00,207.5,207.5,207.21,207.24,17000.0,207.5,207.5,207.21,207.24,17000.0
2010-08-06 15:55:00,207.31,207.58,207.31,207.38,18400.0,207.31,207.58,207.31,207.38,18400.0
2010-08-09 09:30:00,208.1,208.79,208.1,208.23,5000.0,208.1,208.79,208.1,208.23,5000.0
2010-08-09 09:35:00,208.25,208.26,207.86,208.26,2600.0,208.25,208.26,207.86,208.26,2600.0
2010-08-09 09:40:00,208.25,208.35,207.94,208.12,8000.0,208.25,208.35,207.94,208.12,8000.0
2010-08-09 09:45:00,208.1,208.4,208.1,208.14,12500.0,208.1,208.4,208.1,208.14,12500.0
2010-08-09 09:50:00,208.1,208.1,207.87,207.91,12700.0,208.1,208.1,207.87,207.91,12700.0
2010-08-09 09:55:00,207.92,207.93,207.65,207.7,6900.0,207.92,207.93,207.65,207.7,6900.0
2010-08-09 10:00:00,207.75,207.75,207.55,207.55,11200.0,207.75,207.75,207.55,207.55,11200.0
2010-08-09 10:05:00,207.55,207.55,207.4,207.43,4800.0,207.55,207.55,207.4,207.43,4800.0
2010-08-09 10:10:00,207.48,207.55,207.4,207.45,7000.0,207.48,207.55,207.4,207.45,7000.0
2010-08-09 10:15:00,207.42,207.43,207.32,207.34,17600.0,207.42,207.43,207.32,207.34,17600.0
2010-08-09 10:20:00,207.35,207.5,207.21,207.49,38400.0,207.35,207.5,207.21,207.49,38400.0
2010-08-09 10:25:00,207.5,207.69,207.28,207.28,6000.0,207.5,207.69,207.28,207.28,6000.0
2010-08-09 10:30:00,207.33,207.33,207.2,207.32,8400.0,207.33,207.33,207.2,207.32,8400.0
2010-08-09 10:35:00,207.32,207.76,207.32,207.7,7000.0,207.32,207.76,207.32,207.7,7000.0
2010-08-09 10:40:00,207.68,207.9,207.65,207.84,8700.0,207.68,207.9,207.65,207.84,8700.0
2010-08-09 10:45:00,207.87,208.15,207.84,208.11,6900.0,207.87,208.15,207.84,208.11,6900.0
2010-08-09 10:50:00,208.2,208.23,207.8,207.81,9500.0,208.2,208.23,207.8,207.81,9500.0
2010-08-09 10:55:00,207.84,207.84,207.54,207.72,4600.0,207.84,207.84,207.54,207.72,4600.0
2010-08-09 11:00:00,207.64,207.8,207.64,207.76,1300.0,207.64,207.8,207.64,207.76,1300.0
2010-08-09 11:05:00,207.79,207.85,207.75,207.75,4200.0,207.79,207.85,207.75,207.75,4200.0
2010-08-09 11:10:00,207.8,207.88,207.71,207.73,5200.0,207.8,207.88,207.71,207.73,5200.0
2010-08-09 11:15:00,207.8,207.9,207.8,207.84,3300.0,207.8,207.9,207.8,207.84,3300.0
2010-08-09 11:20:00,207.84,208.0,207.83,207.92,6500.0,207.84,208.0,207.83,207.92,6500.0
2010-08-09 11:25:00,207.87,207.92,207.74,207.79,3800.0,207.87,207.92,207.74,207.79,3800.0
2010-08-09 11:30:00,207.88,208.15,207.81,208.1,9900.0,207.88,208.15,207.81,208.1,9900.0
2010-08-09 11:35:00,208.09,208.25,208.09,208.11,11100.0,208.09,208.25,208.09,208.11,11100.0
2010-08-09 11:40:00,208.12,208.12,207.89,207.97,3600.0,208.12,208.12,207.89,207.97,3600.0
2010-08-09 11:45:00,207.92,207.99,207.91,207.91,1800.0,207.92,207.99,207.91,207.91,1800.0
2010-08-09 11:50:00,207.9,208.01,207.88,207.88,4500.0,207.9,208.01,207.88,207.88,4500.0
2010-08-09 11:55:00,207.81,207.82,207.8,207.8,500.0,207.81,207.82,207.8,207.8,500.0
2010-08-09 12:00:00,207.81,208.01,207.79,207.91,3800.0,207.81,208.01,207.79,207.91,3800.0
2010-08-09 12:05:00,207.9,207.92,207.71,207.72,2600.0,207.9,207.92,207.71,207.72,2600.0
2010-08-09 12:10:00,207.74,207.88,207.72,207.8,3800.0,207.74,207.88,207.72,207.8,3800.0
2010-08-09 12:15:00,207.8,207.84,207.73,207.73,2200.0,207.8,207.84,207.73,207.73,2200.0
2010-08-09 12:20:00,207.76,207.87,207.65,207.69,3600.0,207.76,207.87,207.65,207.69,3600.0
2010-08-09 12:25:00,207.65,207.65,207.43,207.57,4000.0,207.65,207.65,207.43,207.57,4000.0
2010-08-09 12:30:00,207.51,207.69,207.51,207.67,3300.0,207.51,207.69,207.51,207.67,3300.0
2010-08-09 12:35:00,207.67,207.8,207.67,207.8,1400.0,207.67,207.8,207.67,207.8,1400.0
2010-08-09 12:40:00,207.8,207.85,207.68,207.83,2500.0,207.8,207.85,207.68,207.83,2500.0
2010-08-09 12:45:00,207.8,207.96,207.79,207.83,2400.0,207.8,207.96,207.79,207.83,2400.0
2010-08-09 12:50:00,207.87,207.87,207.7,207.73,2900.0,207.87,207.87,207.7,207.73,2900.0
2010-08-09 12:55:00,207.72,207.75,207.7,207.74,3800.0,207.72,207.75,207.7,207.74,3800.0
2010-08-09 13:00:00,207.69,207.84,207.69,207.77,1800.0,207.69,207.84,207.69,207.77,1800.0
2010-08-09 13:05:00,207.8,207.92,207.79,207.91,1700.0,207.8,207.92,207.79,207.91,1700.0
2010-08-09 13:10:00,207.91,207.99,207.89,207.97,2500.0,207.91,207.99,207.89,207.97,2500.0
2010-08-09 13:15:00,208.01,208.1,208.0,208.06,3600.0,208.01,208.1,208.0,208.06,3600.0
2010-08-09 13:20:00,208.06,208.06,207.81,207.81,6400.0,208.06,208.06,207.81,207.81,6400.0
2010-08-09 13:25:00,207.86,207.89,207.82,207.86,7900.0,207.86,207.89,207.82,207.86,7900.0
2010-08-09 13:30:00,207.85,207.87,207.78,207.78,4400.0,207.85,207.87,207.78,207.78,4400.0
2010-08-09 13:35:00,207.81,207.81,207.71,207.71,6900.0,207.81,207.81,207.71,207.71,6900.0
2010-08-09 13:40:00,207.72,207.73,207.7,207.71,1900.0,207.72,207.73,207.7,207.71,1900.0
2010-08-09 13:45:00,207.71,207.8,207.64,207.67,33200.0,207.71,207.8,207.64,207.67,33200.0
2010-08-09 13:50:00,207.71,207.84,207.71,207.83,3400.0,207.71,207.84,207.71,207.83,3400.0
2010-08-09 13:55:00,207.83,207.83,207.76,207.79,2300.0,207.83,207.83,207.76,207.79,2300.0
2010-08-09 14:00:00,207.79,207.82,207.76,207.78,2600.0,207.79,207.82,207.76,207.78,2600.0
2010-08-09 14:05:00,207.78,207.79,207.76,207.78,5100.0,207.78,207.79,207.76,207.78,5100.0
2010-08-09 14:10:00,207.79,207.82,207.73,207.78,3600.0,207.79,207.82,207.73,207.78,3600.0
2010-08-09 14:15:00,207.78,207.8,207.6,207.6,7500.0,207.78,207.8,207.6,207.6,7500.0
2010-08-09 14:20:00,207.6,207.6,207.49,207.5,7700.0,207.6,207.6,207.49,207.5,7700.0
2010-08-09 14:25:00,207.5,207.5,207.4,207.42,5100.0,207.5,207.5,207.4,207.42,5100.0
2010-08-09 14:30:00,207.44,207.45,207.4,207.4,7200.0,207.44,207.45,207.4,207.4,7200.0
2010-08-09 14:35:00,207.39,207.39,207.3,207.32,4600.0,207.39,207.39,207.3,207.32,4600.0
2010-08-09 14:40:00,207.35,207.41,207.32,207.38,33900.0,207.35,207.41,207.32,207.38,33900.0
2010-08-09 14:45:00,207.38,207.4,207.37,207.39,5000.0,207.38,207.4,207.37,207.39,5000.0
2010-08-09 14:50:00,207.4,207.56,207.4,207.49,6400.0,207.4,207.56,207.4,207.49,6400.0
2010-08-09 14:55:00,207.5,207.54,207.4,207.4,7000.0,207.5,207.54,207.4,207.4,7000.0
2010-08-09 15:00:00,207.43,207.43,207.34,207.35,12200.0,207.43,207.43,207.34,207.35,12200.0
2010-08-09 15:05:00,207.35,207.35,207.2,207.22,10500.0,207.35,207.35,207.2,207.22,10500.0
2010-08-09 15:10:00,207.22,207.25,207.16,207.16,3200.0,207.22,207.25,207.16,207.16,3200.0
2010-08-09 15:15:00,207.16,207.18,207.11,207.13,31600.0,207.16,207.18,207.11,207.13,31600.0
2010-08-09 15:20:00,207.17,207.27,207.16,207.17,5200.0,207.17,207.27,207.16,207.17,5200.0
2010-08-09 15:25:00,207.17,207.18,207.14,207.16,2900.0,207.17,207.18,207.14,207.16,2900.0
2010-08-09 15:30:00,207.17,207.23,207.1,207.14,7000.0,207.17,207.23,207.1,207.14,7000.0
2010-08-09 15:35:00,207.15,207.28,207.14,207.28,5000.0,207.15,207.28,207.14,207.28,5000.0
2010-08-09 15:40:00,207.28,207.46,207.28,207.4,8800.0,207.28,207.46,207.28,207.4,8800.0
2010-08-09 15:45:00,207.4,207.54,207.32,207.33,17000.0,207.4,207.54,207.32,207.33,17000.0
2010-08-09 15:50:00,207.33,207.35,207.08,207.17,14000.0,207.33,207.35,207.08,207.17,14000.0
2010-08-09 15:55:00,207.16,207.26,207.0,207.17,63200.0,207.16,207.26,207.0,207.17,63200.0
2010-08-10 09:30:00,206.82,207.22,206.56,206.56,4100.0,206.82,207.22,206.56,206.56,4100.0
2010-08-10 09:35:00,206.9,207.39,206.9,207.0,3600.0,206.9,207.39,206.9,207.0,3600.0
2010-08-10 09:40:00,206.87,207.0,206.18,206.9,9900.0,206.87,207.0,206.18,206.9,9900.0
2010-08-10 09:45:00,206.82,207.03,206.65,206.86,12000.0,206.82,207.03,206.65,206.86,12000.0
2010-08-10 09:50:00,206.84,207.31,206.69,206.95,12300.0,206.84,207.31,206.69,206.95,12300.0
2010-08-10 09:55:00,206.96,207.14,206.76,207.14,9900.0,206.96,207.14,206.76,207.14,9900.0
2010-08-10 10:00:00,207.11,207.18,206.85,206.93,12800.0,207.11,207.18,206.85,206.93,12800.0
2010-08-10 10:05:00,206.97,207.11,206.68,206.98,10400.0,206.97,207.11,206.68,206.98,10400.0
2010-08-10 10:10:00,207.02,207.18,206.84,207.0,9800.0,207.02,207.18,206.84,207.0,9800.0
2010-08-10 10:15:00,207.01,207.05,206.85,207.05,5600.0,207.01,207.05,206.85,207.05,5600.0
2010-08-10 10:20:00,206.98,207.05,206.93,206.93,6700.0,206.98,207.05,206.93,206.93,6700.0
2010-08-10 10:25:00,207.01,207.05,206.89,206.9,6000.0,207.01,207.05,206.89,206.9,6000.0
2010-08-10 10:30:00,206.99,207.0,206.8,206.81,3500.0,206.99,207.0,206.8,206.81,3500.0
2010-08-10 10:35:00,206.8,206.81,206.54,206.61,4000.0,206.8,206.81,206.54,206.61,4000.0
2010-08-10 10:40:00,206.61,206.82,206.61,206.65,3000.0,206.61,206.82,206.61,206.65,3000.0
2010-08-10 10:45:00,206.65,206.74,206.63,206.74,3200.0,206.65,206.74,206.63,206.74,3200.0
2010-08-10 10:50:00,206.77,206.97,206.71,206.94,3600.0,206.77,206.97,206.71,206.94,3600.0
2010-08-10 10:55:00,206.94,207.18,206.94,207.03,31300.0,206.94,207.18,206.94,207.03,31300.0
2010-08-10 11:00:00,207.01,207.32,207.01,207.28,5700.0,207.01,207.32,207.01,207.28,5700.0
2010-08-10 11:05:00,207.32,207.32,207.27,207.29,2600.0,207.32,207.32,207.27,207.29,2600.0
2010-08-10 11:10:00,207.37,207.4,207.21,207.35,8000.0,207.37,207.4,207.21,207.35,8000.0
2010-08-10 11:15:00,207.35,207.4,207.31,207.35,3000.0,207.35,207.4,207.31,207.35,3000.0
2010-08-10 11:20:00,207.35,207.36,207.12,207.12,1500.0,207.35,207.36,207.12,207.12,1500.0
2010-08-10 11:25:00,207.23,207.38,207.13,207.32,4300.0,207.23,207.38,207.13,207.32,4300.0
2010-08-10 11:30:00,207.38,207.45,207.31,207.4,32200.0,207.38,207.45,207.31,207.4,32200.0
2010-08-10 11:35:00,207.46,207.61,207.46,207.61,5200.0,207.46,207.61,207.46,207.61,5200.0
2010-08-10 11:40:00,207.62,207.62,207.39,207.4,2800.0,207.62,207.62,207.39,207.4,2800.0
2010-08-10 11:45:00,207.49,207.5,207.41,207.48,4600.0,207.49,207.5,207.41,207.48,4600.0
2010-08-10 11:50:00,207.48,207.56,207.48,207.52,2300.0,207.48,207.56,207.48,207.52,2300.0
2010-08-10 11:55:00,207.52,207.7,207.52,207.7,4000.0,207.52,207.7,207.52,207.7,4000.0
2010-08-10 12:00:00,207.72,207.72,207.52,207.52,3100.0,207.72,207.72,207.52,207.52,3100.0
2010-08-10 12:05:00,207.52,207.75,207.52,207.75,4300.0,207.52,207.75,207.52,207.75,4300.0
2010-08-10 12:10:00,207.71,207.72,207.65,207.72,2700.0,207.71,207.72,207.65,207.72,2700.0
2010-08-10 12:15:00,207.71,207.71,207.63,207.64,4100.0,207.71,207.71,207.63,207.64,4100.0
2010-08-10 12:20:00,207.64,207.68,207.6,207.6,5100.0,207.64,207.68,207.6,207.6,5100.0
2010-08-10 12:25:00,207.63,207.63,207.41,207.42,4800.0,207.63,207.63,207.41,207.42,4800.0
2010-08-10 12:30:00,207.42,207.5,207.42,207.44,2100.0,207.42,207.5,207.42,207.44,2100.0
2010-08-10 12:35:00,207.42,207.42,207.24,207.24,8700.0,207.42,207.42,207.24,207.24,8700.0
2010-08-10 12:40:00,207.24,207.24,207.18,207.2,4200.0,207.24,207.24,207.18,207.2,4200.0
2010-08-10 12:45:00,207.2,207.2,207.1,207.1,3300.0,207.2,207.2,207.1,207.1,3300.0
2010-08-10 12:50:00,207.12,207.12,206.98,207.0,3300.0,207.12,207.12,206.98,207.0,3300.0
2010-08-10 12:55:00,207.0,207.04,206.97,206.97,4100.0,207.0,207.04,206.97,206.97,4100.0
2010-08-10 13:00:00,206.97,207.03,206.97,207.03,2300.0,206.97,207.03,206.97,207.03,2300.0
2010-08-10 13:05:00,207.03,207.03,206.9,207.01,28100.0,207.03,207.03,206.9,207.01,28100.0
2010-08-10 13:10:00,207.01,207.02,206.8,206.8,2200.0,207.01,207.02,206.8,206.8,2200.0
2010-08-10 13:15:00,206.83,206.88,206.81,206.81,2400.0,206.83,206.88,206.81,206.81,2400.0
2010-08-10 13:20:00,206.81,206.83,206.4,206.43,9800.0,206.81,206.83,206.4,206.43,9800.0
2010-08-10 13:25:00,206.5,206.5,206.29,206.3,2700.0,206.5,206.5,206.29,206.3,2700.0
2010-08-10 13:30:00,206.34,206.41,206.34,206.41,2700.0,206.34,206.41,206.34,206.41,2700.0
2010-08-10 13:35:00,206.42,206.58,206.42,206.47,3100.0,206.42,206.58,206.42,206.47,3100.0
2010-08-10 13:40:00,206.47,206.74,206.47,206.69,2300.0,206.47,206.74,206.47,206.69,2300.0
2010-08-10 13:45:00,206.72,206.84,206.66,206.66,1700.0,206.72,206.84,206.66,206.66,1700.0
2010-08-10 13:50:00,206.73,206.9,206.73,206.9,1200.0,206.73,206.9,206.73,206.9,1200.0
2010-08-10 13:55:00,207.0,207.0,206.9,206.95,2600.0,207.0,207.0,206.9,206.95,2600.0
2010-08-10 14:00:00,206.99,207.14,206.99,207.11,6000.0,206.99,207.14,206.99,207.11,6000.0
2010-08-10 14:05:00,207.1,207.2,206.93,206.98,4700.0,207.1,207.2,206.93,206.98,4700.0
2010-08-10 14:10:00,206.98,207.07,206.6,207.07,2400.0,206.98,207.07,206.6,207.07,2400.0
2010-08-10 14:15:00,207.2,207.39,206.86,206.86,51800.0,207.2,207.39,206.86,206.86,51800.0
2010-08-10 14:20:00,206.86,207.04,206.45,206.65,10300.0,206.86,207.04,206.45,206.65,10300.0
2010-08-10 14:25:00,206.66,206.92,206.34,206.89,4900.0,206.66,206.92,206.34,206.89,4900.0
2010-08-10 14:30:00,207.1,207.37,206.92,207.05,49800.0,207.1,207.37,206.92,207.05,49800.0
2010-08-10 14:35:00,207.13,207.15,206.77,206.78,7800.0,207.13,207.15,206.77,206.78,7800.0
2010-08-10 14:40:00,206.98,207.19,206.79,207.01,21400.0,206.98,207.19,206.79,207.01,21400.0
2010-08-10 14:45:00,207.07,207.15,206.91,207.01,9800.0,207.07,207.15,206.91,207.01,9800.0
2010-08-10 14:50:00,207.02,207.08,206.87,207.07,6400.0,207.02,207.08,206.87,207.07,6400.0
2010-08-10 14:55:00,207.07,207.11,206.97,207.02,36000.0,207.07,207.11,206.97,207.02,36000.0
2010-08-10 15:00:00,206.99,207.15,206.9,207.01,11600.0,206.99,207.15,206.9,207.01,11600.0
2010-08-10 15:05:00,207.07,207.17,206.86,207.17,11700.0,207.07,207.17,206.86,207.17,11700.0
2010-08-10 15:10:00,207.18,207.18,206.43,206.43,9600.0,207.18,207.18,206.43,206.43,9600.0
2010-08-10 15:15:00,206.48,206.6,206.21,206.23,8300.0,206.48,206.6,206.21,206.23,8300.0
2010-08-10 15:20:00,206.23,206.26,205.89,206.22,6000.0,206.23,206.26,205.89,206.22,6000.0
2010-08-10 15:25:00,206.31,206.89,206.18,206.87,5500.0,206.31,206.89,206.18,206.87,5500.0
2010-08-10 15:30:00,206.85,206.95,206.66,206.91,7400.0,206.85,206.95,206.66,206.91,7400.0
2010-08-10 15:35:00,206.91,207.05,206.71,206.88,6600.0,206.91,207.05,206.71,206.88,6600.0
2010-08-10 15:40:00,206.96,207.29,206.89,207.0,7900.0,206.96,207.29,206.89,207.0,7900.0
2010-08-10 15:45:00,207.06,207.17,206.94,206.97,18600.0,207.06,207.17,206.94,206.97,18600.0
2010-08-10 15:50:00,207.0,207.07,206.78,206.92,16300.0,207.0,207.07,206.78,206.92,16300.0
2010-08-10 15:55:00,206.93,207.04,206.65,206.72,15900.0,206.93,207.04,206.65,206.72,15900.0
2010-08-11 09:30:00,205.28,206.32,205.27,206.09,7000.0,205.28,206.32,205.27,206.09,7000.0
2010-08-11 09:35:00,205.84,205.84,205.25,205.25,2300.0,205.84,205.84,205.25,205.25,2300.0
2010-08-11 09:40:00,205.28,205.33,204.79,204.8,10900.0,205.28,205.33,204.79,204.8,10900.0
2010-08-11 09:45:00,204.8,204.9,204.52,204.54,13100.0,204.8,204.9,204.52,204.54,13100.0
2010-08-11 09:50:00,204.56,204.64,204.35,204.38,7800.0,204.56,204.64,204.35,204.38,7800.0
2010-08-11 09:55:00,204.35,204.35,204.01,204.07,6900.0,204.35,204.35,204.01,204.07,6900.0
2010-08-11 10:00:00,204.1,204.45,204.09,204.38,6100.0,204.1,204.45,204.09,204.38,6100.0
2010-08-11 10:05:00,204.38,204.54,204.33,204.42,5900.0,204.38,204.54,204.33,204.42,5900.0
2010-08-11 10:10:00,204.45,204.51,204.34,204.4,4400.0,204.45,204.51,204.34,204.4,4400.0
2010-08-11 10:15:00,204.38,204.4,204.08,204.1,5200.0,204.38,204.4,204.08,204.1,5200.0
2010-08-11 10:20:00,204.1,204.6,204.1,204.48,2500.0,204.1,204.6,204.1,204.48,2500.0
2010-08-11 10:25:00,204.56,204.56,204.4,204.46,900.0,204.56,204.56,204.4,204.46,900.0
2010-08-11 10:30:00,204.44,204.6,204.36,204.52,5700.0,204.44,204.6,204.36,204.52,5700.0
2010-08-11 10:35:00,204.53,204.85,204.51,204.85,4700.0,204.53,204.85,204.51,204.85,4700.0
2010-08-11 10:40:00,204.9,205.01,204.76,204.99,4600.0,204.9,205.01,204.76,204.99,4600.0
2010-08-11 10:45:00,204.96,205.05,204.91,204.99,8700.0,204.96,205.05,204.91,204.99,8700.0
2010-08-11 10:50:00,204.97,205.28,204.97,205.2,5600.0,204.97,205.28,204.97,205.2,5600.0
2010-08-11 10:55:00,205.17,205.28,205.1,205.2,3000.0,205.17,205.28,205.1,205.2,3000.0
2010-08-11 11:00:00,205.09,205.12,204.93,204.93,1600.0,205.09,205.12,204.93,204.93,1600.0
2010-08-11 11:05:00,204.95,205.22,204.95,205.21,5600.0,204.95,205.22,204.95,205.21,5600.0
2010-08-11 11:10:00,205.2,205.37,205.11,205.28,8400.0,205.2,205.37,205.11,205.28,8400.0
2010-08-11 11:15:00,205.29,205.35,205.16,205.28,1100.0,205.29,205.35,205.16,205.28,1100.0
2010-08-11 11:20:00,205.2,205.29,205.04,205.28,9100.0,205.2,205.29,205.04,205.28,9100.0
2010-08-11 11:25:00,205.2,205.36,205.2,205.3,5300.0,205.2,205.36,205.2,205.3,5300.0
2010-08-11 11:30:00,205.24,205.34,205.2,205.34,3300.0,205.24,205.34,205.2,205.34,3300.0
2010-08-11 11:35:00,205.33,205.35,205.22,205.3,1700.0,205.33,205.35,205.22,205.3,1700.0
2010-08-11 11:40:00,205.29,205.29,205.13,205.13,2600.0,205.29,205.29,205.13,205.13,2600.0
2010-08-11 11:45:00,205.03,205.21,204.95,205.21,2400.0,205.03,205.21,204.95,205.21,2400.0
2010-08-11 11:50:00,205.2,205.26,205.13,205.26,2200.0,205.2,205.26,205.13,205.26,2200.0
2010-08-11 11:55:00,205.37,205.41,205.37,205.37,800.0,205.37,205.41,205.37,205.37,800.0
2010-08-11 12:00:00,205.37,205.49,205.29,205.34,3800.0,205.37,205.49,205.29,205.34,3800.0
2010-08-11 12:05:00,205.44,205.61,205.44,205.61,2400.0,205.44,205.61,205.44,205.61,2400.0
2010-08-11 12:10:00,205.53,205.56,205.48,205.48,1400.0,205.53,205.56,205.48,205.48,1400.0
2010-08-11 12:15:00,205.48,205.57,205.36,205.36,2400.0,205.48,205.57,205.36,205.36,2400.0
2010-08-11 12:20:00,205.29,205.42,205.29,205.36,1100.0,205.29,205.42,205.29,205.36,1100.0
2010-08-11 12:25:00,205.4,205.45,205.29,205.29,1100.0,205.4,205.45,205.29,205.29,1100.0
2010-08-11 12:30:00,205.29,205.39,205.29,205.35,600.0,205.29,205.39,205.29,205.35,600.0
2010-08-11 12:35:00,205.41,205.41,205.25,205.26,2100.0,205.41,205.41,205.25,205.26,2100.0
2010-08-11 12:40:00,205.34,205.34,205.0,205.04,2300.0,205.34,205.34,205.0,205.04,2300.0
2010-08-11 12:45:00,204.97,205.02,204.92,204.92,300.0,204.97,205.02,204.92,204.92,300.0
2010-08-11 12:50:00,204.97,205.06,204.92,204.95,5700.0,204.97,205.06,204.92,204.95,5700.0
2010-08-11 12:55:00,204.97,205.02,204.85,204.85,2100.0,204.97,205.02,204.85,204.85,2100.0
2010-08-11 13:00:00,204.85,205.02,204.85,205.02,2400.0,204.85,205.02,204.85,205.02,2400.0
2010-08-11 13:05:00,205.05,205.15,205.0,205.04,1300.0,205.05,205.15,205.0,205.04,1300.0
2010-08-11 13:10:00,205.13,205.26,205.13,205.16,900.0,205.13,205.26,205.13,205.16,900.0
2010-08-11 13:15:00,205.23,205.25,205.23,205.25,400.0,205.23,205.25,205.23,205.25,400.0
2010-08-11 13:20:00,205.3,205.3,205.22,205.22,1100.0,205.3,205.3,205.22,205.22,1100.0
2010-08-11 13:25:00,205.27,205.27,205.11,205.27,2000.0,205.27,205.27,205.11,205.27,2000.0
2010-08-11 13:30:00,205.27,205.34,205.25,205.25,2100.0,205.27,205.34,205.25,205.25,2100.0
2010-08-11 13:35:00,205.25,205.3,205.11,205.12,1400.0,205.25,205.3,205.11,205.12,1400.0
2010-08-11 13:40:00,205.2,205.32,205.19,205.21,3200.0,205.2,205.32,205.19,205.21,3200.0
2010-08-11 13:45:00,205.21,205.26,205.13,205.26,2000.0,205.21,205.26,205.13,205.26,2000.0
2010-08-11 13:50:00,205.32,205.32,205.03,205.15,3000.0,205.32,205.32,205.03,205.15,3000.0
2010-08-11 13:55:00,205.08,205.2,205.08,205.14,1600.0,205.08,205.2,205.08,205.14,1600.0
2010-08-11 14:00:00,205.22,205.35,205.22,205.28,1200.0,205.22,205.35,205.22,205.28,1200.0
2010-08-11 14:05:00,205.35,205.39,205.24,205.38,3300.0,205.35,205.39,205.24,205.38,3300.0
2010-08-11 14:10:00,205.33,205.38,205.27,205.33,1100.0,205.33,205.38,205.27,205.33,1100.0
2010-08-11 14:15:00,205.33,205.33,205.19,205.21,2000.0,205.33,205.33,205.19,205.21,2000.0
2010-08-11 14:20:00,205.24,205.39,205.24,205.32,3400.0,205.24,205.39,205.24,205.32,3400.0
2010-08-11 14:25:00,205.38,205.38,205.27,205.36,4000.0,205.38,205.38,205.27,205.36,4000.0
2010-08-11 14:30:00,205.35,205.39,205.18,205.24,2700.0,205.35,205.39,205.18,205.24,2700.0
2010-08-11 14:35:00,205.23,205.23,205.02,205.16,4400.0,205.23,205.23,205.02,205.16,4400.0
2010-08-11 14:40:00,205.12,205.22,205.08,205.19,4800.0,205.12,205.22,205.08,205.19,4800.0
2010-08-11 14:45:00,205.16,205.34,205.07,205.3,3000.0,205.16,205.34,205.07,205.3,3000.0
2010-08-11 14:50:00,205.26,205.26,204.85,204.98,3600.0,205.26,205.26,204.85,204.98,3600.0
2010-08-11 14:55:00,204.98,205.04,204.88,205.04,4400.0,204.98,205.04,204.88,205.04,4400.0
2010-08-11 15:00:00,205.12,205.14,204.92,204.98,2700.0,205.12,205.14,204.92,204.98,2700.0
2010-08-11 15:05:00,205.11,205.11,204.93,205.02,4300.0,205.11,205.11,204.93,205.02,4300.0
2010-08-11 15:10:00,204.98,204.98,204.83,204.9,3500.0,204.98,204.98,204.83,204.9,3500.0
2010-08-11 15:15:00,204.89,204.89,204.65,204.81,6300.0,204.89,204.89,204.65,204.81,6300.0
2010-08-11 15:20:00,204.82,205.12,204.78,204.95,10500.0,204.82,205.12,204.78,204.95,10500.0
2010-08-11 15:25:00,204.96,205.26,204.96,205.26,11500.0,204.96,205.26,204.96,205.26,11500.0
2010-08-11 15:30:00,205.28,205.46,205.19,205.35,7700.0,205.28,205.46,205.19,205.35,7700.0
2010-08-11 15:35:00,205.35,205.35,205.13,205.28,6300.0,205.35,205.35,205.13,205.28,6300.0
2010-08-11 15:40:00,205.28,205.28,204.86,204.92,9000.0,205.28,205.28,204.86,204.92,9000.0
2010-08-11 15:45:00,204.9,204.94,204.69,204.69,9500.0,204.9,204.94,204.69,204.69,9500.0
2010-08-11 15:50:00,204.69,204.69,204.5,204.52,16700.0,204.69,204.69,204.5,204.52,16700.0
2010-08-11 15:55:00,204.56,204.93,204.52,204.62,23600.0,204.56,204.93,204.52,204.62,23600.0
2010-08-12 09:30:00,203.05,204.68,203.05,204.68,12200.0,203.05,204.68,203.05,204.68,12200.0
2010-08-12 09:35:00,204.69,205.67,204.6,205.57,19400.0,204.69,205.67,204.6,205.57,19400.0
2010-08-12 09:40:00,205.57,206.52,205.36,205.76,9800.0,205.57,206.52,205.36,205.76,9800.0
2010-08-12 09:45:00,206.0,206.0,205.54,205.54,8200.0,206.0,206.0,205.54,205.54,8200.0
2010-08-12 09:50:00,205.64,205.64,204.99,205.31,5900.0,205.64,205.64,204.99,205.31,5900.0
2010-08-12 09:55:00,205.31,205.99,205.31,205.98,8000.0,205.31,205.99,205.31,205.98,8000.0
2010-08-12 10:00:00,205.82,206.28,205.82,206.17,6700.0,205.82,206.28,205.82,206.17,6700.0
2010-08-12 10:05:00,206.11,206.45,205.95,206.45,5000.0,206.11,206.45,205.95,206.45,5000.0
2010-08-12 10:10:00,206.4,206.66,206.31,206.64,6800.0,206.4,206.66,206.31,206.64,6800.0
2010-08-12 10:15:00,206.64,206.64,206.08,206.08,4200.0,206.64,206.64,206.08,206.08,4200.0
2010-08-12 10:20:00,206.13,206.24,205.8,205.8,5500.0,206.13,206.24,205.8,205.8,5500.0
2010-08-12 10:25:00,205.87,205.88,205.68,205.76,3100.0,205.87,205.88,205.68,205.76,3100.0
2010-08-12 10:30:00,205.76,206.11,205.6,205.93,10000.0,205.76,206.11,205.6,205.93,10000.0
2010-08-12 10:35:00,206.02,206.45,206.01,206.37,4300.0,206.02,206.45,206.01,206.37,4300.0
2010-08-12 10:40:00,206.42,206.47,206.3,206.4,7200.0,206.42,206.47,206.3,206.4,7200.0
2010-08-12 10:45:00,206.41,206.97,206.41,206.93,9800.0,206.41,206.97,206.41,206.93,9800.0
2010-08-12 10:50:00,206.99,207.29,206.91,207.12,5400.0,206.99,207.29,206.91,207.12,5400.0
2010-08-12 10:55:00,207.12,207.16,206.97,207.09,3800.0,207.12,207.16,206.97,207.09,3800.0
2010-08-12 11:00:00,207.16,207.23,207.08,207.08,1900.0,207.16,207.23,207.08,207.08,1900.0
2010-08-12 11:05:00,207.05,207.14,207.02,207.04,7300.0,207.05,207.14,207.02,207.04,7300.0
2010-08-12 11:10:00,207.03,207.12,207.0,207.12,6100.0,207.03,207.12,207.0,207.12,6100.0
2010-08-12 11:15:00,207.09,207.12,206.86,206.98,5500.0,207.09,207.12,206.86,206.98,5500.0
2010-08-12 11:20:00,207.0,207.1,207.0,207.03,6700.0,207.0,207.1,207.0,207.03,6700.0
2010-08-12 11:25:00,207.02,207.11,207.02,207.05,8100.0,207.02,207.11,207.02,207.05,8100.0
2010-08-12 11:30:00,207.06,207.1,207.0,207.0,3500.0,207.06,207.1,207.0,207.0,3500.0
2010-08-12 11:35:00,206.96,206.96,206.74,206.84,2900.0,206.96,206.96,206.74,206.84,2900.0
2010-08-12 11:40:00,206.76,206.92,206.64,206.87,2400.0,206.76,206.92,206.64,206.87,2400.0
2010-08-12 11:45:00,206.87,207.04,206.76,207.03,3200.0,206.87,207.04,206.76,207.03,3200.0
2010-08-12 11:50:00,207.02,207.04,206.99,207.04,5900.0,207.02,207.04,206.99,207.04,5900.0
2010-08-12 11:55:00,207.02,207.04,206.96,207.02,3900.0,207.02,207.04,206.96,207.02,3900.0
2010-08-12 12:00:00,207.02,207.02,206.82,206.82,1900.0,207.02,207.02,206.82,206.82,1900.0
2010-08-12 12:05:00,206.82,206.87,206.82,206.87,2000.0,206.82,206.87,206.82,206.87,2000.0
2010-08-12 12:10:00,206.86,206.86,206.78,206.83,1500.0,206.86,206.86,206.78,206.83,1500.0
2010-08-12 12:15:00,206.9,206.95,206.89,206.89,1300.0,206.9,206.95,206.89,206.89,1300.0
2010-08-12 12:20:00,206.84,206.87,206.82,206.84,1200.0,206.84,206.87,206.82,206.84,1200.0
2010-08-12 12:25:00,206.84,206.98,206.84,206.98,2500.0,206.84,206.98,206.84,206.98,2500.0
2010-08-12 12:30:00,206.98,207.02,206.96,206.99,4100.0,206.98,207.02,206.96,206.99,4100.0
2010-08-12 12:35:00,206.98,207.02,206.95,207.02,7900.0,206.98,207.02,206.95,207.02,7900.0
2010-08-12 12:40:00,206.99,207.16,206.96,207.14,32000.0,206.99,207.16,206.96,207.14,32000.0
2010-08-12 12:45:00,207.16,207.17,207.09,207.09,3700.0,207.16,207.17,207.09,207.09,3700.0
2010-08-12 12:50:00,207.1,207.11,207.03,207.09,3700.0,207.1,207.11,207.03,207.09,3700.0
2010-08-12 12:55:00,207.14,207.14,207.05,207.05,3200.0,207.14,207.14,207.05,207.05,3200.0
2010-08-12 13:00:00,207.08,207.11,207.02,207.02,3000.0,207.08,207.11,207.02,207.02,3000.0
2010-08-12 13:05:00,207.04,207.04,206.99,207.01,4800.0,207.04,207.04,206.99,207.01,4800.0
2010-08-12 13:10:00,207.01,207.09,206.99,207.08,4500.0,207.01,207.09,206.99,207.08,4500.0
2010-08-12 13:15:00,207.05,207.08,207.01,207.05,3100.0,207.05,207.08,207.01,207.05,3100.0
2010-08-12 13:20:00,207.08,207.12,206.99,207.05,4800.0,207.08,207.12,206.99,207.05,4800.0
2010-08-12 13:25:00,207.05,207.05,206.94,206.96,5100.0,207.05,207.05,206.94,206.96,5100.0
2010-08-12 13:30:00,206.99,207.05,206.95,207.05,3200.0,206.99,207.05,206.95,207.05,3200.0
2010-08-12 13:35:00,207.05,207.05,207.01,207.03,800.0,207.05,207.05,207.01,207.03,800.0
2010-08-12 13:40:00,207.03,207.04,206.75,206.75,2100.0,207.03,207.04,206.75,206.75,2100.0
2010-08-12 13:45:00,206.8,206.86,206.61,206.61,2500.0,206.8,206.86,206.61,206.61,2500.0
2010-08-12 13:50:00,206.7,206.7,206.61,206.62,1800.0,206.7,206.7,206.61,206.62,1800.0
2010-08-12 13:55:00,206.62,206.77,206.62,206.73,2500.0,206.62,206.77,206.62,206.73,2500.0
2010-08-12 14:00:00,206.73,206.76,206.63,206.63,3300.0,206.73,206.76,206.63,206.63,3300.0
2010-08-12 14:05:00,206.68,206.86,206.68,206.82,2600.0,206.68,206.86,206.68,206.82,2600.0
2010-08-12 14:10:00,206.82,206.88,206.79,206.8,4600.0,206.82,206.88,206.79,206.8,4600.0
2010-08-12 14:15:00,206.79,206.82,206.71,206.71,9800.0,206.79,206.82,206.71,206.71,9800.0
2010-08-12 14:20:00,206.71,206.71,206.36,206.37,2700.0,206.71,206.71,206.36,206.37,2700.0
2010-08-12 14:25:00,206.44,206.7,206.43,206.58,6900.0,206.44,206.7,206.43,206.58,6900.0
2010-08-12 14:30:00,206.58,206.61,206.5,206.51,3500.0,206.58,206.61,206.5,206.51,3500.0
2010-08-12 14:35:00,206.54,206.55,206.26,206.42,7600.0,206.54,206.55,206.26,206.42,7600.0
2010-08-12 14:40:00,206.39,206.54,206.31,206.54,4100.0,206.39,206.54,206.31,206.54,4100.0
2010-08-12 14:45:00,206.51,206.59,206.23,206.23,7600.0,206.51,206.59,206.23,206.23,7600.0
2010-08-12 14:50:00,206.24,206.63,206.24,206.63,5400.0,206.24,206.63,206.24,206.63,5400.0
2010-08-12 14:55:00,206.57,206.57,206.47,206.52,4900.0,206.57,206.57,206.47,206.52,4900.0
2010-08-12 15:00:00,206.48,207.08,206.47,207.08,8300.0,206.48,207.08,206.47,207.08,8300.0
2010-08-12 15:05:00,207.01,207.13,206.87,207.13,3800.0,207.01,207.13,206.87,207.13,3800.0
2010-08-12 15:10:00,207.12,207.22,207.04,207.04,5400.0,207.12,207.22,207.04,207.04,5400.0
2010-08-12 15:15:00,207.08,207.19,206.97,206.99,9000.0,207.08,207.19,206.97,206.99,9000.0
2010-08-12 15:20:00,207.04,207.11,206.96,207.06,12600.0,207.04,207.11,206.96,207.06,12600.0
2010-08-12 15:25:00,207.04,207.09,206.91,207.04,10800.0,207.04,207.09,206.91,207.04,10800.0
2010-08-12 15:30:00,207.01,207.09,206.92,207.01,49900.0,207.01,207.09,206.92,207.01,49900.0
2010-08-12 15:35:00,206.99,207.02,206.76,206.91,9000.0,206.99,207.02,206.76,206.91,9000.0
2010-08-12 15:40:00,206.91,206.91,206.36,206.64,12500.0,206.91,206.91,206.36,206.64,12500.0
2010-08-12 15:45:00,206.7,206.81,206.52,206.8,8800.0,206.7,206.81,206.52,206.8,8800.0
2010-08-12 15:50:00,206.81,207.08,206.58,206.78,18200.0,206.81,207.08,206.58,206.78,18200.0
2010-08-12 15:55:00,206.79,206.79,206.56,206.56,16600.0,206.79,206.79,206.56,206.56,16600.0
2010-08-13 09:30:00,206.22,206.49,206.22,206.4,3300.0,206.22,206.49,206.22,206.4,3300.0
2010-08-13 09:35:00,206.39,206.78,206.39,206.58,3700.0,206.39,206.78,206.39,206.58,3700.0
2010-08-13 09:40:00,206.66,206.77,206.4,206.4,4900.0,206.66,206.77,206.4,206.4,4900.0
2010-08-13 09:45:00,206.4,206.46,206.28,206.41,4200.0,206.4,206.46,206.28,206.41,4200.0
2010-08-13 09:50:00,206.34,206.78,206.24,206.78,4700.0,206.34,206.78,206.24,206.78,4700.0
2010-08-13 09:55:00,206.66,207.64,206.66,207.46,7100.0,206.66,207.64,206.66,207.46,7100.0
2010-08-13 10:00:00,207.46,207.51,207.19,207.33,6000.0,207.46,207.51,207.19,207.33,6000.0
2010-08-13 10:05:00,207.32,207.34,207.21,207.29,10200.0,207.32,207.34,207.21,207.29,10200.0
2010-08-13 10:10:00,207.29,207.34,207.14,207.25,5600.0,207.29,207.34,207.14,207.25,5600.0
2010-08-13 10:15:00,207.25,207.33,207.15,207.25,11000.0,207.25,207.33,207.15,207.25,11000.0
2010-08-13 10:20:00,207.19,207.19,206.85,206.86,5500.0,207.19,207.19,206.85,206.86,5500.0
2010-08-13 10:25:00,206.89,206.93,206.81,206.93,4900.0,206.89,206.93,206.81,206.93,4900.0
2010-08-13 10:30:00,206.99,207.09,206.95,206.97,14500.0,206.99,207.09,206.95,206.97,14500.0
2010-08-13 10:35:00,207.02,207.09,206.98,207.07,34400.0,207.02,207.09,206.98,207.07,34400.0
2010-08-13 10:40:00,207.07,207.07,206.95,207.01,5600.0,207.07,207.07,206.95,207.01,5600.0
2010-08-13 10:45:00,207.0,207.13,206.82,206.85,5400.0,207.0,207.13,206.82,206.85,5400.0
2010-08-13 10:50:00,206.9,207.1,206.89,207.05,6100.0,206.9,207.1,206.89,207.05,6100.0
2010-08-13 10:55:00,207.07,207.16,206.96,207.11,12100.0,207.07,207.16,206.96,207.11,12100.0
2010-08-13 11:00:00,207.11,207.14,207.01,207.05,5300.0,207.11,207.14,207.01,207.05,5300.0
2010-08-13 11:05:00,207.09,207.16,207.06,207.1,9200.0,207.09,207.16,207.06,207.1,9200.0
2010-08-13 11:10:00,207.09,207.1,206.96,207.05,4000.0,207.09,207.1,206.96,207.05,4000.0
2010-08-13 11:15:00,207.07,207.17,206.98,207.0,19100.0,207.07,207.17,206.98,207.0,19100.0
2010-08-13 11:20:00,206.97,207.11,206.95,207.0,10300.0,206.97,207.11,206.95,207.0,10300.0
2010-08-13 11:25:00,207.0,207.09,207.0,207.08,30600.0,207.0,207.09,207.0,207.08,30600.0
2010-08-13 11:30:00,207.15,207.21,206.96,207.0,6800.0,207.15,207.21,206.96,207.0,6800.0
2010-08-13 11:35:00,206.98,207.12,206.9,207.03,10200.0,206.98,207.12,206.9,207.03,10200.0
2010-08-13 11:40:00,207.02,207.09,206.97,207.05,35400.0,207.02,207.09,206.97,207.05,35400.0
2010-08-13 11:45:00,207.09,207.18,207.0,207.16,6700.0,207.09,207.18,207.0,207.16,6700.0
2010-08-13 11:50:00,207.12,207.18,207.11,207.18,3100.0,207.12,207.18,207.11,207.18,3100.0
2010-08-13 11:55:00,207.24,207.4,207.24,207.32,3900.0,207.24,207.4,207.24,207.32,3900.0
2010-08-13 12:00:00,207.35,207.49,207.34,207.48,5100.0,207.35,207.49,207.34,207.48,5100.0
2010-08-13 12:05:00,207.5,207.72,207.5,207.72,6200.0,207.5,207.72,207.5,207.72,6200.0
2010-08-13 12:10:00,207.85,207.88,207.71,207.71,4900.0,207.85,207.88,207.71,207.71,4900.0
2010-08-13 12:15:00,207.71,207.74,207.58,207.74,11200.0,207.71,207.74,207.58,207.74,11200.0
2010-08-13 12:20:00,207.75,207.88,207.68,207.73,3700.0,207.75,207.88,207.68,207.73,3700.0
2010-08-13 12:25:00,207.74,207.83,207.55,207.57,8200.0,207.74,207.83,207.55,207.57,8200.0
2010-08-13 12:30:00,207.6,207.8,207.05,207.16,35500.0,207.6,207.8,207.05,207.16,35500.0
2010-08-13 12:35:00,207.15,207.33,207.15,207.2,6000.0,207.15,207.33,207.15,207.2,6000.0
2010-08-13 12:40:00,207.26,207.53,207.22,207.41,4500.0,207.26,207.53,207.22,207.41,4500.0
2010-08-13 12:45:00,207.41,207.69,207.39,207.69,4700.0,207.41,207.69,207.39,207.69,4700.0
2010-08-13 12:50:00,207.73,207.76,207.66,207.76,4700.0,207.73,207.76,207.66,207.76,4700.0
2010-08-13 12:55:00,207.79,208.07,207.76,207.94,6000.0,207.79,208.07,207.76,207.94,6000.0
2010-08-13 13:00:00,207.92,208.56,207.92,208.5,9100.0,207.92,208.56,207.92,208.5,9100.0
2010-08-13 13:05:00,208.49,208.63,208.46,208.59,3500.0,208.49,208.63,208.46,208.59,3500.0
2010-08-13 13:10:00,208.63,208.92,208.6,208.84,9300.0,208.63,208.92,208.6,208.84,9300.0
2010-08-13 13:15:00,208.84,208.84,208.68,208.81,900.0,208.84,208.84,208.68,208.81,900.0
2010-08-13 13:20:00,208.77,208.81,208.68,208.76,2500.0,208.77,208.81,208.68,208.76,2500.0
2010-08-13 13:25:00,208.77,208.93,208.73,208.89,5500.0,208.77,208.93,208.73,208.89,5500.0
2010-08-13 13:30:00,208.93,209.14,208.92,209.08,6300.0,208.93,209.14,208.92,209.08,6300.0
2010-08-13 13:35:00,209.01,209.29,208.89,209.29,3400.0,209.01,209.29,208.89,209.29,3400.0
2010-08-13 13:40:00,209.25,209.3,209.2,209.2,1700.0,209.25,209.3,209.2,209.2,1700.0
2010-08-13 13:45:00,209.15,209.15,209.07,209.07,1300.0,209.15,209.15,209.07,209.07,1300.0
2010-08-13 13:50:00,208.98,209.21,208.98,209.21,1000.0,208.98,209.21,208.98,209.21,1000.0
2010-08-13 13:55:00,209.2,209.21,209.16,209.2,1900.0,209.2,209.21,209.16,209.2,1900.0
2010-08-13 14:00:00,209.2,209.23,209.1,209.2,4100.0,209.2,209.23,209.1,209.2,4100.0
2010-08-13 14:05:00,209.19,209.23,209.12,209.13,3700.0,209.19,209.23,209.12,209.13,3700.0
2010-08-13 14:10:00,209.08,209.11,208.98,209.03,1400.0,209.08,209.11,208.98,209.03,1400.0
2010-08-13 14:15:00,208.99,209.04,208.98,208.98,2500.0,208.99,209.04,208.98,208.98,2500.0
2010-08-13 14:20:00,208.9,208.93,208.79,208.9,3900.0,208.9,208.93,208.79,208.9,3900.0
2010-08-13 14:25:00,208.89,208.89,208.76,208.84,3300.0,208.89,208.89,208.76,208.84,3300.0
2010-08-13 14:30:00,208.87,208.91,208.76,208.76,6500.0,208.87,208.91,208.76,208.76,6500.0
2010-08-13 14:35:00,208.7,208.81,208.69,208.79,9300.0,208.7,208.81,208.69,208.79,9300.0
2010-08-13 14:40:00,208.78,208.79,208.75,208.77,3700.0,208.78,208.79,208.75,208.77,3700.0
2010-08-13 14:45:00,208.74,208.76,208.62,208.62,4000.0,208.74,208.76,208.62,208.62,4000.0
2010-08-13 14:50:00,208.64,208.64,208.37,208.37,9600.0,208.64,208.64,208.37,208.37,9600.0
2010-08-13 14:55:00,208.35,208.41,208.26,208.34,2600.0,208.35,208.41,208.26,208.34,2600.0
2010-08-13 15:00:00,208.38,208.46,208.34,208.4,3900.0,208.38,208.46,208.34,208.4,3900.0
2010-08-13 15:05:00,208.42,208.51,208.31,208.48,3400.0,208.42,208.51,208.31,208.48,3400.0
2010-08-13 15:10:00,208.51,208.54,208.4,208.41,4700.0,208.51,208.54,208.4,208.41,4700.0
2010-08-13 15:15:00,208.42,208.5,208.41,208.45,2500.0,208.42,208.5,208.41,208.45,2500.0
2010-08-13 15:20:00,208.47,208.56,208.45,208.45,7300.0,208.47,208.56,208.45,208.45,7300.0
2010-08-13 15:25:00,208.41,208.46,208.32,208.32,5500.0,208.41,208.46,208.32,208.32,5500.0
2010-08-13 15:30:00,208.3,208.67,208.16,208.65,10300.0,208.3,208.67,208.16,208.65,10300.0
2010-08-13 15:35:00,208.65,208.65,208.35,208.44,13200.0,208.65,208.65,208.35,208.44,13200.0
2010-08-13 15:40:00,208.42,208.58,208.36,208.42,13100.0,208.42,208.58,208.36,208.42,13100.0
2010-08-13 15:45:00,208.38,208.41,208.08,208.25,8700.0,208.38,208.41,208.08,208.25,8700.0
2010-08-13 15:50:00,208.25,208.32,207.83,207.92,23100.0,208.25,208.32,207.83,207.92,23100.0
2010-08-13 15:55:00,207.93,207.98,207.78,207.86,18800.0,207.93,207.98,207.78,207.86,18800.0
2010-08-16 09:30:00,206.87,206.96,206.0,206.01,6900.0,206.87,206.96,206.0,206.01,6900.0
2010-08-16 09:35:00,206.04,206.74,206.03,206.46,7300.0,206.04,206.74,206.03,206.46,7300.0
2010-08-16 09:40:00,206.52,206.52,206.01,206.24,8500.0,206.52,206.52,206.01,206.24,8500.0
2010-08-16 09:45:00,206.26,206.5,206.1,206.5,8200.0,206.26,206.5,206.1,206.5,8200.0
2010-08-16 09:50:00,206.53,206.55,206.17,206.22,2800.0,206.53,206.55,206.17,206.22,2800.0
2010-08-16 09:55:00,206.2,206.53,205.95,206.46,7400.0,206.2,206.53,205.95,206.46,7400.0
2010-08-16 10:00:00,206.45,206.66,206.42,206.51,14300.0,206.45,206.66,206.42,206.51,14300.0
2010-08-16 10:05:00,206.56,206.64,206.29,206.39,41100.0,206.56,206.64,206.29,206.39,41100.0
2010-08-16 10:10:00,206.32,206.54,206.32,206.33,6100.0,206.32,206.54,206.32,206.33,6100.0
2010-08-16 10:15:00,206.33,206.73,206.13,206.56,41400.0,206.33,206.73,206.13,206.56,41400.0
2010-08-16 10:20:00,206.65,206.75,206.42,206.44,3600.0,206.65,206.75,206.42,206.44,3600.0
2010-08-16 10:25:00,206.39,206.5,206.35,206.44,12600.0,206.39,206.5,206.35,206.44,12600.0
2010-08-16 10:30:00,206.49,206.76,206.49,206.65,2300.0,206.49,206.76,206.49,206.65,2300.0
2010-08-16 10:35:00,206.64,206.97,206.64,206.85,1600.0,206.64,206.97,206.64,206.85,1600.0
2010-08-16 10:40:00,206.85,206.87,206.75,206.76,3900.0,206.85,206.87,206.75,206.76,3900.0
2010-08-16 10:45:00,206.83,206.95,206.8,206.81,1500.0,206.83,206.95,206.8,206.81,1500.0
2010-08-16 10:50:00,206.69,206.76,206.59,206.6,1700.0,206.69,206.76,206.59,206.6,1700.0
2010-08-16 10:55:00,206.59,206.87,206.53,206.82,3500.0,206.59,206.87,206.53,206.82,3500.0
2010-08-16 11:00:00,206.77,206.89,206.5,206.5,1900.0,206.77,206.89,206.5,206.5,1900.0
2010-08-16 11:05:00,206.46,206.76,206.4,206.45,3200.0,206.46,206.76,206.4,206.45,3200.0
2010-08-16 11:10:00,206.43,206.69,206.42,206.53,2600.0,206.43,206.69,206.42,206.53,2600.0
2010-08-16 11:15:00,206.52,206.52,206.45,206.49,4300.0,206.52,206.52,206.45,206.49,4300.0
2010-08-16 11:20:00,206.5,206.57,206.41,206.45,4400.0,206.5,206.57,206.41,206.45,4400.0
2010-08-16 11:25:00,206.39,206.62,206.39,206.45,3700.0,206.39,206.62,206.39,206.45,3700.0
2010-08-16 11:30:00,206.49,206.86,206.49,206.85,1400.0,206.49,206.86,206.49,206.85,1400.0
2010-08-16 11:35:00,206.94,207.14,206.86,206.86,2500.0,206.94,207.14,206.86,206.86,2500.0
2010-08-16 11:40:00,206.86,206.88,206.66,206.76,2600.0,206.86,206.88,206.66,206.76,2600.0
2010-08-16 11:45:00,206.71,206.81,206.7,206.75,1900.0,206.71,206.81,206.7,206.75,1900.0
2010-08-16 11:50:00,206.75,206.95,206.71,206.89,2300.0,206.75,206.95,206.71,206.89,2300.0
2010-08-16 11:55:00,206.93,206.93,206.68,206.68,1500.0,206.93,206.93,206.68,206.68,1500.0
2010-08-16 12:00:00,206.68,206.8,206.62,206.76,4400.0,206.68,206.8,206.62,206.76,4400.0
2010-08-16 12:05:00,206.81,206.9,206.8,206.9,1400.0,206.81,206.9,206.8,206.9,1400.0
2010-08-16 12:10:00,206.92,207.08,206.92,207.08,2300.0,206.92,207.08,206.92,207.08,2300.0
2010-08-16 12:15:00,207.04,207.07,206.9,206.98,1700.0,207.04,207.07,206.9,206.98,1700.0
2010-08-16 12:20:00,207.03,207.16,207.02,207.02,1400.0,207.03,207.16,207.02,207.02,1400.0
2010-08-16 12:25:00,206.98,207.12,206.95,207.12,4300.0,206.98,207.12,206.95,207.12,4300.0
2010-08-16 12:30:00,207.12,207.12,206.89,207.03,3400.0,207.12,207.12,206.89,207.03,3400.0
2010-08-16 12:35:00,207.06,207.12,207.06,207.12,5900.0,207.06,207.12,207.06,207.12,5900.0
2010-08-16 12:40:00,207.12,207.12,207.02,207.03,6200.0,207.12,207.12,207.02,207.03,6200.0
2010-08-16 12:45:00,207.05,207.07,206.95,206.97,3700.0,207.05,207.07,206.95,206.97,3700.0
2010-08-16 12:50:00,206.92,206.92,206.89,206.91,1000.0,206.92,206.92,206.89,206.91,1000.0
2010-08-16 12:55:00,206.86,206.98,206.85,206.96,2700.0,206.86,206.98,206.85,206.96,2700.0
2010-08-16 13:00:00,206.92,207.07,206.92,206.92,3200.0,206.92,207.07,206.92,206.92,3200.0
2010-08-16 13:05:00,206.96,207.03,206.86,207.03,3100.0,206.96,207.03,206.86,207.03,3100.0
2010-08-16 13:10:00,207.03,207.03,206.93,206.96,2900.0,207.03,207.03,206.93,206.96,2900.0
2010-08-16 13:15:00,207.03,207.06,206.93,206.93,27900.0,207.03,207.06,206.93,206.93,27900.0
2010-08-16 13:20:00,206.89,206.96,206.84,206.87,3200.0,206.89,206.96,206.84,206.87,3200.0
2010-08-16 13:25:00,206.88,206.93,206.85,206.88,1400.0,206.88,206.93,206.85,206.88,1400.0
2010-08-16 13:30:00,206.85,206.95,206.82,206.91,2000.0,206.85,206.95,206.82,206.91,2000.0
2010-08-16 13:35:00,206.83,206.84,206.76,206.8,1200.0,206.83,206.84,206.76,206.8,1200.0
2010-08-16 13:40:00,206.84,206.94,206.83,206.83,2800.0,206.84,206.94,206.83,206.83,2800.0
2010-08-16 13:45:00,206.82,206.97,206.78,206.9,2500.0,206.82,206.97,206.78,206.9,2500.0
2010-08-16 13:50:00,206.88,206.9,206.77,206.8,5700.0,206.88,206.9,206.77,206.8,5700.0
2010-08-16 13:55:00,206.77,206.85,206.72,206.84,7400.0,206.77,206.85,206.72,206.84,7400.0
2010-08-16 14:00:00,206.82,206.93,206.81,206.93,2400.0,206.82,206.93,206.81,206.93,2400.0
2010-08-16 14:05:00,206.93,206.93,206.78,206.82,6100.0,206.93,206.93,206.78,206.82,6100.0
2010-08-16 14:10:00,206.75,206.75,206.56,206.7,4100.0,206.75,206.75,206.56,206.7,4100.0
2010-08-16 14:15:00,206.68,206.68,206.42,206.62,4700.0,206.68,206.68,206.42,206.62,4700.0
2010-08-16 14:20:00,206.62,206.67,206.62,206.66,1000.0,206.62,206.67,206.62,206.66,1000.0
2010-08-16 14:25:00,206.66,206.66,206.56,206.56,1200.0,206.66,206.66,206.56,206.56,1200.0
2010-08-16 14:30:00,206.51,206.65,206.51,206.55,2200.0,206.51,206.65,206.51,206.55,2200.0
2010-08-16 14:35:00,206.52,206.69,206.52,206.62,1700.0,206.52,206.69,206.52,206.62,1700.0
2010-08-16 14:40:00,206.62,206.62,206.4,206.55,3300.0,206.62,206.62,206.4,206.55,3300.0
2010-08-16 14:45:00,206.57,206.62,206.51,206.51,2200.0,206.57,206.62,206.51,206.51,2200.0
2010-08-16 14:50:00,206.46,206.51,206.19,206.35,12100.0,206.46,206.51,206.19,206.35,12100.0
2010-08-16 14:55:00,206.25,206.4,206.25,206.36,2800.0,206.25,206.4,206.25,206.36,2800.0
2010-08-16 15:00:00,206.42,206.7,206.35,206.53,4900.0,206.42,206.7,206.35,206.53,4900.0
2010-08-16 15:05:00,206.54,206.58,206.44,206.5,2300.0,206.54,206.58,206.44,206.5,2300.0
2010-08-16 15:10:00,206.5,206.5,206.22,206.26,7700.0,206.5,206.5,206.22,206.26,7700.0
2010-08-16 15:15:00,206.27,206.52,206.24,206.52,4100.0,206.27,206.52,206.24,206.52,4100.0
2010-08-16 15:20:00,206.44,206.51,206.28,206.5,9800.0,206.44,206.51,206.28,206.5,9800.0
2010-08-16 15:25:00,206.48,206.55,206.3,206.43,9700.0,206.48,206.55,206.3,206.43,9700.0
2010-08-16 15:30:00,206.42,206.49,206.37,206.49,6100.0,206.42,206.49,206.37,206.49,6100.0
2010-08-16 15:35:00,206.49,206.67,206.44,206.63,6400.0,206.49,206.67,206.44,206.63,6400.0
2010-08-16 15:40:00,206.6,206.75,206.5,206.72,7100.0,206.6,206.75,206.5,206.72,7100.0
2010-08-16 15:45:00,206.74,206.9,206.67,206.73,14700.0,206.74,206.9,206.67,206.73,14700.0
2010-08-16 15:50:00,206.73,206.86,206.65,206.79,13400.0,206.73,206.86,206.65,206.79,13400.0
2010-08-16 15:55:00,206.84,206.97,206.74,206.97,15100.0,206.84,206.97,206.74,206.97,15100.0
2010-08-17 09:30:00,207.85,208.9,207.72,208.58,4400.0,207.85,208.9,207.72,208.58,4400.0
2010-08-17 09:35:00,208.84,208.85,208.27,208.5,3900.0,208.84,208.85,208.27,208.5,3900.0
2010-08-17 09:40:00,208.5,208.5,207.76,207.86,3200.0,208.5,208.5,207.76,207.86,3200.0
2010-08-17 09:45:00,207.84,208.03,207.75,208.03,2300.0,207.84,208.03,207.75,208.03,2300.0
2010-08-17 09:50:00,208.09,209.01,208.09,209.0,5400.0,208.09,209.01,208.09,209.0,5400.0
2010-08-17 09:55:00,209.08,209.08,208.83,208.99,2700.0,209.08,209.08,208.83,208.99,2700.0
2010-08-17 10:00:00,209.08,209.34,208.77,208.79,4400.0,209.08,209.34,208.77,208.79,4400.0
2010-08-17 10:05:00,208.84,208.96,208.56,208.64,3900.0,208.84,208.96,208.56,208.64,3900.0
2010-08-17 10:10:00,208.59,208.83,208.47,208.83,3300.0,208.59,208.83,208.47,208.83,3300.0
2010-08-17 10:15:00,208.72,208.72,208.46,208.64,2000.0,208.72,208.72,208.46,208.64,2000.0
2010-08-17 10:20:00,208.68,209.08,208.68,208.87,2700.0,208.68,209.08,208.68,208.87,2700.0
2010-08-17 10:25:00,208.93,208.93,208.74,208.76,2000.0,208.93,208.93,208.74,208.76,2000.0
2010-08-17 10:30:00,208.84,209.16,208.83,209.16,3100.0,208.84,209.16,208.83,209.16,3100.0
2010-08-17 10:35:00,209.24,209.41,209.19,209.36,2700.0,209.24,209.41,209.19,209.36,2700.0
2010-08-17 10:40:00,209.43,209.44,209.27,209.4,1700.0,209.43,209.44,209.27,209.4,1700.0
2010-08-17 10:45:00,209.45,209.66,209.37,209.56,4800.0,209.45,209.66,209.37,209.56,4800.0
2010-08-17 10:50:00,209.52,209.58,209.41,209.48,2200.0,209.52,209.58,209.41,209.48,2200.0
2010-08-17 10:55:00,209.51,209.7,209.48,209.66,5200.0,209.51,209.7,209.48,209.66,5200.0
2010-08-17 11:00:00,209.63,209.92,209.63,209.77,4400.0,209.63,209.92,209.63,209.77,4400.0
2010-08-17 11:05:00,209.69,209.93,209.69,209.91,2500.0,209.69,209.93,209.69,209.91,2500.0
2010-08-17 11:10:00,209.99,210.19,209.99,210.12,3600.0,209.99,210.19,209.99,210.12,3600.0
2010-08-17 11:15:00,210.14,210.14,209.77,209.84,3800.0,210.14,210.14,209.77,209.84,3800.0
2010-08-17 11:20:00,209.83,210.02,209.83,209.97,2100.0,209.83,210.02,209.83,209.97,2100.0
2010-08-17 11:25:00,209.87,210.0,209.78,209.84,3100.0,209.87,210.0,209.78,209.84,3100.0
2010-08-17 11:30:00,209.83,210.1,209.83,209.88,1800.0,209.83,210.1,209.83,209.88,1800.0
2010-08-17 11:35:00,209.97,210.18,209.93,209.97,1200.0,209.97,210.18,209.93,209.97,1200.0
2010-08-17 11:40:00,210.07,210.08,209.66,209.72,2300.0,210.07,210.08,209.66,209.72,2300.0
2010-08-17 11:45:00,209.72,209.89,209.72,209.87,2100.0,209.72,209.89,209.72,209.87,2100.0
2010-08-17 11:50:00,209.88,209.88,209.56,209.56,2400.0,209.88,209.88,209.56,209.56,2400.0
2010-08-17 11:55:00,209.59,209.68,209.59,209.66,1800.0,209.59,209.68,209.59,209.66,1800.0
2010-08-17 12:00:00,209.64,209.8,209.64,209.75,800.0,209.64,209.8,209.64,209.75,800.0
2010-08-17 12:05:00,209.88,210.06,209.88,210.06,7900.0,209.88,210.06,209.88,210.06,7900.0
2010-08-17 12:10:00,210.01,210.02,209.8,209.8,4200.0,210.01,210.02,209.8,209.8,4200.0
2010-08-17 12:15:00,209.8,209.91,209.59,209.61,3000.0,209.8,209.91,209.59,209.61,3000.0
2010-08-17 12:20:00,209.64,209.79,209.56,209.75,4400.0,209.64,209.79,209.56,209.75,4400.0
2010-08-17 12:25:00,209.75,209.81,209.72,209.81,2400.0,209.75,209.81,209.72,209.81,2400.0
2010-08-17 12:30:00,209.76,209.8,209.7,209.76,2500.0,209.76,209.8,209.7,209.76,2500.0
2010-08-17 12:35:00,209.76,209.85,209.72,209.82,2000.0,209.76,209.85,209.72,209.82,2000.0
2010-08-17 12:40:00,209.82,209.87,209.75,209.87,2700.0,209.82,209.87,209.75,209.87,2700.0
2010-08-17 12:45:00,209.88,210.06,209.75,210.06,2600.0,209.88,210.06,209.75,210.06,2600.0
2010-08-17 12:50:00,210.07,210.07,209.95,209.95,1200.0,210.07,210.07,209.95,209.95,1200.0
2010-08-17 12:55:00,209.95,209.95,209.9,209.94,1300.0,209.95,209.95,209.9,209.94,1300.0
2010-08-17 13:00:00,209.94,210.03,209.89,210.02,1800.0,209.94,210.03,209.89,210.02,1800.0
2010-08-17 13:05:00,210.05,210.09,210.05,210.06,2200.0,210.05,210.09,210.05,210.06,2200.0
2010-08-17 13:10:00,210.13,210.36,210.1,210.32,5600.0,210.13,210.36,210.1,210.32,5600.0
2010-08-17 13:15:00,210.39,210.85,210.39,210.77,7200.0,210.39,210.85,210.39,210.77,7200.0
2010-08-17 13:20:00,210.92,210.92,210.76,210.76,2400.0,210.92,210.92,210.76,210.76,2400.0
2010-08-17 13:25:00,210.77,210.85,210.66,210.8,5200.0,210.77,210.85,210.66,210.8,5200.0
2010-08-17 13:30:00,210.85,210.93,210.78,210.93,4200.0,210.85,210.93,210.78,210.93,4200.0
2010-08-17 13:35:00,210.88,210.93,210.72,210.74,4600.0,210.88,210.93,210.72,210.74,4600.0
2010-08-17 13:40:00,210.68,210.68,210.5,210.67,3900.0,210.68,210.68,210.5,210.67,3900.0
2010-08-17 13:45:00,210.65,210.75,210.61,210.75,4100.0,210.65,210.75,210.61,210.75,4100.0
2010-08-17 13:50:00,210.78,210.78,210.24,210.24,4200.0,210.78,210.78,210.24,210.24,4200.0
2010-08-17 13:55:00,210.35,210.73,210.35,210.73,2900.0,210.35,210.73,210.35,210.73,2900.0
2010-08-17 14:00:00,210.8,210.99,210.76,210.96,6400.0,210.8,210.99,210.76,210.96,6400.0
2010-08-17 14:05:00,210.95,210.98,210.79,210.93,3600.0,210.95,210.98,210.79,210.93,3600.0
2010-08-17 14:10:00,210.96,210.98,210.71,210.73,4700.0,210.96,210.98,210.71,210.73,4700.0
2010-08-17 14:15:00,210.76,210.88,210.76,210.8,3300.0,210.76,210.88,210.76,210.8,3300.0
2010-08-17 14:20:00,210.75,210.97,210.75,210.9,3100.0,210.75,210.97,210.75,210.9,3100.0
2010-08-17 14:25:00,210.91,210.92,210.65,210.73,4500.0,210.91,210.92,210.65,210.73,4500.0
2010-08-17 14:30:00,210.71,210.82,210.69,210.72,4100.0,210.71,210.82,210.69,210.72,4100.0
2010-08-17 14:35:00,210.67,210.73,210.61,210.63,3400.0,210.67,210.73,210.61,210.63,3400.0
2010-08-17 14:40:00,210.64,210.85,210.64,210.85,4600.0,210.64,210.85,210.64,210.85,4600.0
2010-08-17 14:45:00,210.82,210.82,210.66,210.68,4200.0,210.82,210.82,210.66,210.68,4200.0
2010-08-17 14:50:00,210.76,210.79,210.59,210.74,3800.0,210.76,210.79,210.59,210.74,3800.0
2010-08-17 14:55:00,210.86,210.86,210.64,210.71,2800.0,210.86,210.86,210.64,210.71,2800.0
2010-08-17 15:00:00,210.7,210.74,210.46,210.5,7900.0,210.7,210.74,210.46,210.5,7900.0
2010-08-17 15:05:00,210.5,210.85,210.48,210.78,9800.0,210.5,210.85,210.48,210.78,9800.0
2010-08-17 15:10:00,210.82,210.84,210.46,210.57,6200.0,210.82,210.84,210.46,210.57,6200.0
2010-08-17 15:15:00,210.57,210.8,210.54,210.64,7700.0,210.57,210.8,210.54,210.64,7700.0
2010-08-17 15:20:00,210.67,210.87,210.63,210.87,8400.0,210.67,210.87,210.63,210.87,8400.0
2010-08-17 15:25:00,210.85,210.91,210.7,210.9,13200.0,210.85,210.91,210.7,210.9,13200.0
2010-08-17 15:30:00,210.9,210.93,210.69,210.73,13800.0,210.9,210.93,210.69,210.73,13800.0
2010-08-17 15:35:00,210.77,210.81,210.54,210.59,19400.0,210.77,210.81,210.54,210.59,19400.0
2010-08-17 15:40:00,210.64,210.8,210.55,210.72,14900.0,210.64,210.8,210.55,210.72,14900.0
2010-08-17 15:45:00,210.71,210.71,210.46,210.54,13700.0,210.71,210.71,210.46,210.54,13700.0
2010-08-17 15:50:00,210.52,210.62,210.34,210.34,20200.0,210.52,210.62,210.34,210.34,20200.0
2010-08-17 15:55:00,210.34,210.34,210.03,210.29,24100.0,210.34,210.34,210.03,210.29,24100.0
2010-08-18 09:30:00,209.8,210.91,209.8,210.31,5200.0,209.8,210.91,209.8,210.31,5200.0
2010-08-18 09:35:00,210.08,210.25,210.04,210.21,1600.0,210.08,210.25,210.04,210.21,1600.0
2010-08-18 09:40:00,210.05,210.09,209.73,209.76,4300.0,210.05,210.09,209.73,209.76,4300.0
2010-08-18 09:45:00,209.72,209.84,209.62,209.84,3000.0,209.72,209.84,209.62,209.84,3000.0
2010-08-18 09:50:00,209.81,209.84,209.59,209.84,2500.0,209.81,209.84,209.59,209.84,2500.0
2010-08-18 09:55:00,209.87,209.99,209.8,209.98,2100.0,209.87,209.99,209.8,209.98,2100.0
2010-08-18 10:00:00,210.02,210.25,209.73,210.24,3400.0,210.02,210.25,209.73,210.24,3400.0
2010-08-18 10:05:00,210.25,210.39,210.21,210.23,2000.0,210.25,210.39,210.21,210.23,2000.0
2010-08-18 10:10:00,210.35,210.61,210.35,210.61,2300.0,210.35,210.61,210.35,210.61,2300.0
2010-08-18 10:15:00,210.64,210.8,210.64,210.8,3100.0,210.64,210.8,210.64,210.8,3100.0
2010-08-18 10:20:00,210.8,210.92,210.57,210.72,6500.0,210.8,210.92,210.57,210.72,6500.0
2010-08-18 10:25:00,210.7,210.7,210.49,210.54,6800.0,210.7,210.7,210.49,210.54,6800.0
2010-08-18 10:30:00,210.57,210.63,210.43,210.54,10100.0,210.57,210.63,210.43,210.54,10100.0
2010-08-18 10:35:00,210.52,211.02,210.49,210.93,4700.0,210.52,211.02,210.49,210.93,4700.0
2010-08-18 10:40:00,210.95,211.1,210.85,210.85,5700.0,210.95,211.1,210.85,210.85,5700.0
2010-08-18 10:45:00,210.9,211.03,210.81,211.0,20700.0,210.9,211.03,210.81,211.0,20700.0
2010-08-18 10:50:00,210.93,211.13,210.9,211.06,5300.0,210.93,211.13,210.9,211.06,5300.0
2010-08-18 10:55:00,211.13,211.47,211.1,211.43,4200.0,211.13,211.47,211.1,211.43,4200.0
2010-08-18 11:00:00,211.47,211.5,211.2,211.5,8700.0,211.47,211.5,211.2,211.5,8700.0
2010-08-18 11:05:00,211.5,211.7,211.5,211.62,3000.0,211.5,211.7,211.5,211.62,3000.0
2010-08-18 11:10:00,211.62,211.77,211.6,211.75,4000.0,211.62,211.77,211.6,211.75,4000.0
2010-08-18 11:15:00,211.7,211.7,211.3,211.45,3400.0,211.7,211.7,211.3,211.45,3400.0
2010-08-18 11:20:00,211.43,211.45,211.29,211.45,2500.0,211.43,211.45,211.29,211.45,2500.0
2010-08-18 11:25:00,211.64,212.08,211.64,212.0,10900.0,211.64,212.08,211.64,212.0,10900.0
2010-08-18 11:30:00,212.09,212.16,211.95,212.07,4700.0,212.09,212.16,211.95,212.07,4700.0
2010-08-18 11:35:00,212.06,212.06,211.99,211.99,1400.0,212.06,212.06,211.99,211.99,1400.0
2010-08-18 11:40:00,212.05,212.17,212.05,212.16,3300.0,212.05,212.17,212.05,212.16,3300.0
2010-08-18 11:45:00,212.14,212.49,212.07,212.46,4300.0,212.14,212.49,212.07,212.46,4300.0
2010-08-18 11:50:00,212.45,212.63,212.23,212.63,12500.0,212.45,212.63,212.23,212.63,12500.0
2010-08-18 11:55:00,212.66,212.74,212.57,212.64,2400.0,212.66,212.74,212.57,212.64,2400.0
2010-08-18 12:00:00,212.64,212.64,212.48,212.58,2600.0,212.64,212.64,212.48,212.58,2600.0
2010-08-18 12:05:00,212.62,212.77,212.56,212.77,1100.0,212.62,212.77,212.56,212.77,1100.0
2010-08-18 12:10:00,212.76,212.83,212.73,212.77,1700.0,212.76,212.83,212.73,212.77,1700.0
2010-08-18 12:15:00,212.83,212.87,212.7,212.86,3000.0,212.83,212.87,212.7,212.86,3000.0
2010-08-18 12:20:00,212.87,212.93,212.8,212.89,2700.0,212.87,212.93,212.8,212.89,2700.0
2010-08-18 12:25:00,212.84,212.9,212.84,212.9,700.0,212.84,212.9,212.84,212.9,700.0
2010-08-18 12:30:00,212.9,212.95,212.77,212.77,1600.0,212.9,212.95,212.77,212.77,1600.0
2010-08-18 12:35:00,212.7,212.75,212.55,212.59,2200.0,212.7,212.75,212.55,212.59,2200.0
2010-08-18 12:40:00,212.63,212.94,212.6,212.93,3500.0,212.63,212.94,212.6,212.93,3500.0
2010-08-18 12:45:00,212.9,212.95,212.9,212.92,1400.0,212.9,212.95,212.9,212.92,1400.0
2010-08-18 12:50:00,212.99,213.26,212.99,213.26,2600.0,212.99,213.26,212.99,213.26,2600.0
2010-08-18 12:55:00,213.33,213.5,213.24,213.37,3400.0,213.33,213.5,213.24,213.37,3400.0
2010-08-18 13:00:00,213.37,213.53,213.36,213.46,2500.0,213.37,213.53,213.36,213.46,2500.0
2010-08-18 13:05:00,213.54,213.79,213.42,213.75,4000.0,213.54,213.79,213.42,213.75,4000.0
2010-08-18 13:10:00,213.66,213.71,213.53,213.61,2300.0,213.66,213.71,213.53,213.61,2300.0
2010-08-18 13:15:00,213.57,213.59,213.47,213.53,1200.0,213.57,213.59,213.47,213.53,1200.0
2010-08-18 13:20:00,213.57,213.57,213.47,213.47,1600.0,213.57,213.57,213.47,213.47,1600.0
2010-08-18 13:25:00,213.46,213.47,213.44,213.47,1500.0,213.46,213.47,213.44,213.47,1500.0
2010-08-18 13:30:00,213.48,213.52,213.45,213.48,2000.0,213.48,213.52,213.45,213.48,2000.0
2010-08-18 13:35:00,213.48,213.48,213.3,213.3,1800.0,213.48,213.48,213.3,213.3,1800.0
2010-08-18 13:40:00,213.26,213.37,213.23,213.27,2600.0,213.26,213.37,213.23,213.27,2600.0
2010-08-18 13:45:00,213.27,213.35,213.27,213.32,1300.0,213.27,213.35,213.27,213.32,1300.0
2010-08-18 13:50:00,213.32,213.36,213.32,213.36,1300.0,213.32,213.36,213.32,213.36,1300.0
2010-08-18 13:55:00,213.36,213.44,213.28,213.29,2800.0,213.36,213.44,213.28,213.29,2800.0
2010-08-18 14:00:00,213.25,213.42,213.21,213.25,2500.0,213.25,213.42,213.21,213.25,2500.0
2010-08-18 14:05:00,213.25,213.27,212.97,213.12,7100.0,213.25,213.27,212.97,213.12,7100.0
2010-08-18 14:10:00,213.18,213.24,213.05,213.05,2200.0,213.18,213.24,213.05,213.05,2200.0
2010-08-18 14:15:00,213.19,213.19,213.05,213.05,1600.0,213.19,213.19,213.05,213.05,1600.0
2010-08-18 14:20:00,213.1,213.27,213.05,213.05,3500.0,213.1,213.27,213.05,213.05,3500.0
2010-08-18 14:25:00,212.9,213.07,212.9,213.07,3800.0,212.9,213.07,212.9,213.07,3800.0
2010-08-18 14:30:00,213.02,213.07,212.89,213.01,5000.0,213.02,213.07,212.89,213.01,5000.0
2010-08-18 14:35:00,212.97,213.12,212.97,213.12,1100.0,212.97,213.12,212.97,213.12,1100.0
2010-08-18 14:40:00,213.17,213.34,213.14,213.16,3200.0,213.17,213.34,213.14,213.16,3200.0
2010-08-18 14:45:00,213.14,213.15,213.0,213.05,4100.0,213.14,213.15,213.0,213.05,4100.0
2010-08-18 14:50:00,213.1,213.1,212.73,213.04,2800.0,213.1,213.1,212.73,213.04,2800.0
2010-08-18 14:55:00,213.04,213.05,212.88,213.0,2600.0,213.04,213.05,212.88,213.0,2600.0
2010-08-18 15:00:00,213.04,213.14,213.04,213.05,2500.0,213.04,213.14,213.04,213.05,2500.0
2010-08-18 15:05:00,213.04,213.09,212.87,212.87,4700.0,213.04,213.09,212.87,212.87,4700.0
2010-08-18 15:10:00,212.93,212.93,212.72,212.72,3600.0,212.93,212.93,212.72,212.72,3600.0
2010-08-18 15:15:00,212.69,212.84,212.64,212.75,4400.0,212.69,212.84,212.64,212.75,4400.0
2010-08-18 15:20:00,212.83,212.84,212.62,212.62,2100.0,212.83,212.84,212.62,212.62,2100.0
2010-08-18 15:25:00,212.57,212.74,212.54,212.6,3000.0,212.57,212.74,212.54,212.6,3000.0
2010-08-18 15:30:00,212.6,212.89,212.5,212.89,4800.0,212.6,212.89,212.5,212.89,4800.0
2010-08-18 15:35:00,212.86,212.86,212.55,212.56,10600.0,212.86,212.86,212.55,212.56,10600.0
2010-08-18 15:40:00,212.58,212.61,212.41,212.56,8300.0,212.58,212.61,212.41,212.56,8300.0
2010-08-18 15:45:00,212.57,212.64,212.42,212.52,13000.0,212.57,212.64,212.42,212.52,13000.0
2010-08-18 15:50:00,212.52,212.64,212.45,212.53,10900.0,212.52,212.64,212.45,212.53,10900.0
2010-08-18 15:55:00,212.56,212.69,212.24,212.24,19900.0,212.56,212.69,212.24,212.24,19900.0
2010-08-19 09:30:00,212.44,213.04,212.4,212.66,3600.0,212.44,213.04,212.4,212.66,3600.0
2010-08-19 09:35:00,212.7,212.94,212.7,212.77,3700.0,212.7,212.94,212.7,212.77,3700.0
2010-08-19 09:40:00,212.76,212.83,212.46,212.59,2400.0,212.76,212.83,212.46,212.59,2400.0
2010-08-19 09:45:00,212.59,212.59,212.23,212.23,1500.0,212.59,212.59,212.23,212.23,1500.0
2010-08-19 09:50:00,212.09,212.09,211.65,211.84,4100.0,212.09,212.09,211.65,211.84,4100.0
2010-08-19 09:55:00,211.84,211.99,211.55,211.55,4700.0,211.84,211.99,211.55,211.55,4700.0
2010-08-19 10:00:00,211.54,211.54,210.46,210.68,5800.0,211.54,211.54,210.46,210.68,5800.0
2010-08-19 10:05:00,210.71,210.95,210.52,210.91,3900.0,210.71,210.95,210.52,210.91,3900.0
2010-08-19 10:10:00,210.88,211.3,210.79,211.28,11300.0,210.88,211.3,210.79,211.28,11300.0
2010-08-19 10:15:00,211.22,211.61,211.21,211.55,1800.0,211.22,211.61,211.21,211.55,1800.0
2010-08-19 10:20:00,211.74,211.85,211.52,211.6,2700.0,211.74,211.85,211.52,211.6,2700.0
2010-08-19 10:25:00,211.6,211.67,211.1,211.25,3500.0,211.6,211.67,211.1,211.25,3500.0
2010-08-19 10:30:00,211.2,211.3,211.05,211.05,2800.0,211.2,211.3,211.05,211.05,2800.0
2010-08-19 10:35:00,211.0,211.08,210.79,211.08,9200.0,211.0,211.08,210.79,211.08,9200.0
2010-08-19 10:40:00,211.01,211.06,210.57,210.57,8300.0,211.01,211.06,210.57,210.57,8300.0
2010-08-19 10:45:00,210.53,210.76,210.28,210.37,5100.0,210.53,210.76,210.28,210.37,5100.0
2010-08-19 10:50:00,210.33,210.49,210.33,210.43,2800.0,210.33,210.49,210.33,210.43,2800.0
2010-08-19 10:55:00,210.5,210.93,210.46,210.91,3500.0,210.5,210.93,210.46,210.91,3500.0
2010-08-19 11:00:00,210.9,211.0,210.55,210.58,2300.0,210.9,211.0,210.55,210.58,2300.0
2010-08-19 11:05:00,210.65,210.94,210.54,210.93,2100.0,210.65,210.94,210.54,210.93,2100.0
2010-08-19 11:10:00,210.94,211.22,210.94,210.95,2500.0,210.94,211.22,210.94,210.95,2500.0
2010-08-19 11:15:00,210.93,211.2,210.93,211.16,1400.0,210.93,211.2,210.93,211.16,1400.0
2010-08-19 11:20:00,211.16,211.32,211.0,211.25,1300.0,211.16,211.32,211.0,211.25,1300.0
2010-08-19 11:25:00,211.25,211.32,211.15,211.26,7200.0,211.25,211.32,211.15,211.26,7200.0
2010-08-19 11:30:00,211.26,211.26,211.05,211.11,2700.0,211.26,211.26,211.05,211.11,2700.0
2010-08-19 11:35:00,211.04,211.07,210.73,210.84,5100.0,211.04,211.07,210.73,210.84,5100.0
2010-08-19 11:40:00,210.87,210.87,210.62,210.62,1500.0,210.87,210.87,210.62,210.62,1500.0
2010-08-19 11:45:00,210.66,210.71,210.5,210.53,2700.0,210.66,210.71,210.5,210.53,2700.0
2010-08-19 11:50:00,210.51,210.54,210.34,210.34,5200.0,210.51,210.54,210.34,210.34,5200.0
2010-08-19 11:55:00,210.39,210.39,210.28,210.36,2500.0,210.39,210.39,210.28,210.36,2500.0
2010-08-19 12:00:00,210.47,210.51,210.37,210.51,2200.0,210.47,210.51,210.37,210.51,2200.0
2010-08-19 12:05:00,210.55,210.64,210.47,210.61,2000.0,210.55,210.64,210.47,210.61,2000.0
2010-08-19 12:10:00,210.67,210.67,210.37,210.48,1600.0,210.67,210.67,210.37,210.48,1600.0
2010-08-19 12:15:00,210.41,210.81,210.31,210.78,2300.0,210.41,210.81,210.31,210.78,2300.0
2010-08-19 12:20:00,210.85,210.93,210.83,210.91,1300.0,210.85,210.93,210.83,210.91,1300.0
2010-08-19 12:25:00,210.97,211.04,210.82,210.82,1500.0,210.97,211.04,210.82,210.82,1500.0
2010-08-19 12:30:00,210.86,211.19,210.86,211.16,2600.0,210.86,211.19,210.86,211.16,2600.0
2010-08-19 12:35:00,211.11,211.3,211.05,211.17,1300.0,211.11,211.3,211.05,211.17,1300.0
2010-08-19 12:40:00,211.17,211.26,211.15,211.16,1700.0,211.17,211.26,211.15,211.16,1700.0
2010-08-19 12:45:00,211.16,211.3,211.13,211.18,3900.0,211.16,211.3,211.13,211.18,3900.0
2010-08-19 12:50:00,211.09,211.1,211.03,211.03,700.0,211.09,211.1,211.03,211.03,700.0
2010-08-19 12:55:00,211.04,211.17,210.98,211.17,3100.0,211.04,211.17,210.98,211.17,3100.0
2010-08-19 13:00:00,211.18,211.33,211.01,211.02,4100.0,211.18,211.33,211.01,211.02,4100.0
2010-08-19 13:05:00,211.14,211.22,211.07,211.07,3000.0,211.14,211.22,211.07,211.07,3000.0
2010-08-19 13:10:00,211.07,211.19,211.06,211.09,1600.0,211.07,211.19,211.06,211.09,1600.0
2010-08-19 13:15:00,211.06,211.18,211.06,211.1,1200.0,211.06,211.18,211.06,211.1,1200.0
2010-08-19 13:20:00,211.19,211.21,211.06,211.08,1000.0,211.19,211.21,211.06,211.08,1000.0
2010-08-19 13:25:00,211.2,211.22,210.99,210.99,1200.0,211.2,211.22,210.99,210.99,1200.0
2010-08-19 13:30:00,211.05,211.21,211.01,211.08,2500.0,211.05,211.21,211.01,211.08,2500.0
2010-08-19 13:35:00,211.03,211.13,211.0,211.13,7500.0,211.03,211.13,211.0,211.13,7500.0
2010-08-19 13:40:00,211.13,211.13,210.95,211.01,2400.0,211.13,211.13,210.95,211.01,2400.0
2010-08-19 13:45:00,211.01,211.05,210.95,211.05,1300.0,211.01,211.05,210.95,211.05,1300.0
2010-08-19 13:50:00,210.94,210.95,210.83,210.83,800.0,210.94,210.95,210.83,210.83,800.0
2010-08-19 13:55:00,210.88,210.93,210.59,210.62,2000.0,210.88,210.93,210.59,210.62,2000.0
2010-08-19 14:00:00,210.64,210.64,210.3,210.41,3500.0,210.64,210.64,210.3,210.41,3500.0
2010-08-19 14:05:00,210.48,210.56,210.34,210.49,3700.0,210.48,210.56,210.34,210.49,3700.0
2010-08-19 14:10:00,210.49,210.58,210.48,210.58,2000.0,210.49,210.58,210.48,210.58,2000.0
2010-08-19 14:15:00,210.54,210.54,210.39,210.46,1800.0,210.54,210.54,210.39,210.46,1800.0
2010-08-19 14:20:00,210.5,210.57,210.47,210.51,5500.0,210.5,210.57,210.47,210.51,5500.0
2010-08-19 14:25:00,210.5,210.54,210.42,210.44,2800.0,210.5,210.54,210.42,210.44,2800.0
2010-08-19 14:30:00,210.47,210.65,210.47,210.63,19100.0,210.47,210.65,210.47,210.63,19100.0
2010-08-19 14:35:00,210.56,210.65,210.4,210.4,4700.0,210.56,210.65,210.4,210.4,4700.0
2010-08-19 14:40:00,210.38,210.41,210.25,210.32,4800.0,210.38,210.41,210.25,210.32,4800.0
2010-08-19 14:45:00,210.42,210.45,210.11,210.19,9300.0,210.42,210.45,210.11,210.19,9300.0
2010-08-19 14:50:00,210.18,210.45,210.16,210.45,3900.0,210.18,210.45,210.16,210.45,3900.0
2010-08-19 14:55:00,210.45,210.45,210.27,210.27,5800.0,210.45,210.45,210.27,210.27,5800.0
2010-08-19 15:00:00,210.34,210.47,210.27,210.46,3600.0,210.34,210.47,210.27,210.46,3600.0
2010-08-19 15:05:00,210.46,210.55,210.46,210.52,7000.0,210.46,210.55,210.46,210.52,7000.0
2010-08-19 15:10:00,210.51,210.69,210.48,210.69,2100.0,210.51,210.69,210.48,210.69,2100.0
2010-08-19 15:15:00,210.81,211.22,210.81,211.05,4300.0,210.81,211.22,210.81,211.05,4300.0
2010-08-19 15:20:00,211.03,211.1,210.77,211.1,5900.0,211.03,211.1,210.77,211.1,5900.0
2010-08-19 15:25:00,211.12,211.23,210.95,210.95,6200.0,211.12,211.23,210.95,210.95,6200.0
2010-08-19 15:30:00,211.0,211.35,210.99,211.31,8700.0,211.0,211.35,210.99,211.31,8700.0
2010-08-19 15:35:00,211.29,211.33,210.92,210.98,9100.0,211.29,211.33,210.92,210.98,9100.0
2010-08-19 15:40:00,211.0,211.11,210.81,210.85,6700.0,211.0,211.11,210.81,210.85,6700.0
2010-08-19 15:45:00,210.91,211.09,210.88,210.95,7200.0,210.91,211.09,210.88,210.95,7200.0
2010-08-19 15:50:00,210.95,211.09,210.73,211.05,9700.0,210.95,211.09,210.73,211.05,9700.0
2010-08-19 15:55:00,211.1,211.1,210.78,210.85,20600.0,211.1,211.1,210.78,210.85,20600.0
2010-08-20 09:30:00,209.52,211.68,209.52,211.09,28800.0,209.52,211.68,209.52,211.09,28800.0
2010-08-20 09:35:00,211.09,211.23,211.09,211.2,1600.0,211.09,211.23,211.09,211.2,1600.0
2010-08-20 09:40:00,211.06,211.06,210.6,210.69,2100.0,211.06,211.06,210.6,210.69,2100.0
2010-08-20 09:45:00,210.96,210.96,210.5,210.6,3500.0,210.96,210.96,210.5,210.6,3500.0
2010-08-20 09:50:00,210.76,210.84,210.51,210.63,3100.0,210.76,210.84,210.51,210.63,3100.0
2010-08-20 09:55:00,210.66,211.03,210.66,210.95,3900.0,210.66,211.03,210.66,210.95,3900.0
2010-08-20 10:00:00,211.0,211.2,210.93,211.02,7900.0,211.0,211.2,210.93,211.02,7900.0
2010-08-20 10:05:00,210.95,211.07,210.7,210.93,7400.0,210.95,211.07,210.7,210.93,7400.0
2010-08-20 10:10:00,210.92,210.92,210.46,210.59,7300.0,210.92,210.92,210.46,210.59,7300.0
2010-08-20 10:15:00,210.57,210.66,210.41,210.57,2200.0,210.57,210.66,210.41,210.57,2200.0
2010-08-20 10:20:00,210.54,210.55,210.33,210.38,1800.0,210.54,210.55,210.33,210.38,1800.0
2010-08-20 10:25:00,210.39,210.43,210.12,210.26,2300.0,210.39,210.43,210.12,210.26,2300.0
2010-08-20 10:30:00,210.26,210.37,210.09,210.09,7300.0,210.26,210.37,210.09,210.09,7300.0
2010-08-20 10:35:00,210.1,210.33,210.09,210.32,4800.0,210.1,210.33,210.09,210.32,4800.0
2010-08-20 10:40:00,210.33,210.76,210.33,210.76,2700.0,210.33,210.76,210.33,210.76,2700.0
2010-08-20 10:45:00,210.74,210.8,210.34,210.34,1600.0,210.74,210.8,210.34,210.34,1600.0
2010-08-20 10:50:00,210.39,210.49,210.39,210.43,1400.0,210.39,210.49,210.39,210.43,1400.0
2010-08-20 10:55:00,210.43,210.57,210.43,210.57,1400.0,210.43,210.57,210.43,210.57,1400.0
2010-08-20 11:00:00,210.57,210.69,210.57,210.69,2500.0,210.57,210.69,210.57,210.69,2500.0
2010-08-20 11:05:00,210.64,211.04,210.57,211.04,4300.0,210.64,211.04,210.57,211.04,4300.0
2010-08-20 11:10:00,211.03,211.03,210.82,210.82,2700.0,211.03,211.03,210.82,210.82,2700.0
2010-08-20 11:15:00,210.83,211.01,210.82,211.01,4300.0,210.83,211.01,210.82,211.01,4300.0
2010-08-20 11:20:00,211.01,211.05,211.01,211.05,1000.0,211.01,211.05,211.01,211.05,1000.0
2010-08-20 11:25:00,210.95,210.95,210.71,210.87,1600.0,210.95,210.95,210.71,210.87,1600.0
2010-08-20 11:30:00,210.98,210.98,210.85,210.85,600.0,210.98,210.98,210.85,210.85,600.0
2010-08-20 11:35:00,210.86,210.86,210.31,210.56,1900.0,210.86,210.86,210.31,210.56,1900.0
2010-08-20 11:40:00,210.6,210.85,210.6,210.85,2200.0,210.6,210.85,210.6,210.85,2200.0
2010-08-20 11:45:00,210.94,210.96,210.74,210.74,1500.0,210.94,210.96,210.74,210.74,1500.0
2010-08-20 11:50:00,210.79,210.79,210.5,210.5,2600.0,210.79,210.79,210.5,210.5,2600.0
2010-08-20 11:55:00,210.56,210.64,210.45,210.45,2300.0,210.56,210.64,210.45,210.45,2300.0
2010-08-20 12:00:00,210.47,210.69,210.43,210.69,2400.0,210.47,210.69,210.43,210.69,2400.0
2010-08-20 12:05:00,210.69,210.78,210.69,210.78,200.0,210.69,210.78,210.69,210.78,200.0
2010-08-20 12:10:00,210.93,210.93,210.85,210.85,500.0,210.93,210.93,210.85,210.85,500.0
2010-08-20 12:15:00,210.85,210.85,210.7,210.7,1300.0,210.85,210.85,210.7,210.7,1300.0
2010-08-20 12:20:00,210.8,211.27,210.8,211.27,2600.0,210.8,211.27,210.8,211.27,2600.0
2010-08-20 12:25:00,211.3,211.32,211.23,211.27,1600.0,211.3,211.32,211.23,211.27,1600.0
2010-08-20 12:30:00,211.27,211.27,211.1,211.15,1200.0,211.27,211.27,211.1,211.15,1200.0
2010-08-20 12:35:00,211.14,211.38,211.14,211.38,1500.0,211.14,211.38,211.14,211.38,1500.0
2010-08-20 12:40:00,211.41,211.41,211.32,211.36,1000.0,211.41,211.41,211.32,211.36,1000.0
2010-08-20 12:45:00,211.36,211.48,211.36,211.42,1800.0,211.36,211.48,211.36,211.42,1800.0
2010-08-20 12:50:00,211.42,211.73,211.42,211.73,1700.0,211.42,211.73,211.42,211.73,1700.0
2010-08-20 12:55:00,211.73,211.93,211.73,211.92,1500.0,211.73,211.93,211.73,211.92,1500.0
2010-08-20 13:00:00,211.91,212.0,211.86,211.97,2600.0,211.91,212.0,211.86,211.97,2600.0
2010-08-20 13:05:00,211.97,212.03,211.74,212.03,3100.0,211.97,212.03,211.74,212.03,3100.0
2010-08-20 13:10:00,212.02,212.02,211.85,211.92,1200.0,212.02,212.02,211.85,211.92,1200.0
2010-08-20 13:15:00,211.92,211.92,211.79,211.79,900.0,211.92,211.92,211.79,211.79,900.0
2010-08-20 13:20:00,211.83,211.98,211.78,211.98,2400.0,211.83,211.98,211.78,211.98,2400.0
2010-08-20 13:25:00,212.12,212.8,212.08,212.44,12400.0,212.12,212.8,212.08,212.44,12400.0
2010-08-20 13:30:00,212.41,212.54,212.4,212.49,2200.0,212.41,212.54,212.4,212.49,2200.0
2010-08-20 13:35:00,212.43,212.43,212.27,212.35,1800.0,212.43,212.43,212.27,212.35,1800.0
2010-08-20 13:40:00,212.36,212.38,212.28,212.36,2600.0,212.36,212.38,212.28,212.36,2600.0
2010-08-20 13:45:00,212.38,212.55,212.38,212.49,3800.0,212.38,212.55,212.38,212.49,3800.0
2010-08-20 13:50:00,212.49,212.58,212.45,212.58,1700.0,212.49,212.58,212.45,212.58,1700.0
2010-08-20 13:55:00,212.62,212.65,212.38,212.54,2100.0,212.62,212.65,212.38,212.54,2100.0
2010-08-20 14:00:00,212.47,212.56,212.43,212.43,1500.0,212.47,212.56,212.43,212.43,1500.0
2010-08-20 14:05:00,212.43,212.5,212.43,212.5,1700.0,212.43,212.5,212.43,212.5,1700.0
2010-08-20 14:10:00,212.46,212.63,212.46,212.54,3200.0,212.46,212.63,212.46,212.54,3200.0
2010-08-20 14:15:00,212.6,212.73,212.56,212.73,2400.0,212.6,212.73,212.56,212.73,2400.0
2010-08-20 14:20:00,212.72,212.76,212.58,212.61,3900.0,212.72,212.76,212.58,212.61,3900.0
2010-08-20 14:25:00,212.67,212.79,212.59,212.61,4600.0,212.67,212.79,212.59,212.61,4600.0
2010-08-20 14:30:00,212.59,212.88,212.58,212.75,5400.0,212.59,212.88,212.58,212.75,5400.0
2010-08-20 14:35:00,212.79,212.88,212.59,212.6,3300.0,212.79,212.88,212.59,212.6,3300.0
2010-08-20 14:40:00,212.6,212.66,212.54,212.66,2300.0,212.6,212.66,212.54,212.66,2300.0
2010-08-20 14:45:00,212.7,213.11,212.64,212.73,11400.0,212.7,213.11,212.64,212.73,11400.0
2010-08-20 14:50:00,212.67,213.1,212.67,212.96,6200.0,212.67,213.1,212.67,212.96,6200.0
2010-08-20 14:55:00,212.96,213.09,212.87,212.98,6300.0,212.96,213.09,212.87,212.98,6300.0
2010-08-20 15:00:00,213.03,213.3,212.93,213.26,10900.0,213.03,213.3,212.93,213.26,10900.0
2010-08-20 15:05:00,213.26,213.31,213.02,213.25,6100.0,213.26,213.31,213.02,213.25,6100.0
2010-08-20 15:10:00,213.3,213.5,213.24,213.5,10200.0,213.3,213.5,213.24,213.5,10200.0
2010-08-20 15:15:00,213.47,213.47,213.28,213.31,6800.0,213.47,213.47,213.28,213.31,6800.0
2010-08-20 15:20:00,213.29,213.29,213.07,213.1,8100.0,213.29,213.29,213.07,213.1,8100.0
2010-08-20 15:25:00,213.12,213.27,213.12,213.24,3100.0,213.12,213.27,213.12,213.24,3100.0
2010-08-20 15:30:00,213.27,213.59,213.26,213.39,11400.0,213.27,213.59,213.26,213.39,11400.0
2010-08-20 15:35:00,213.44,213.6,213.26,213.36,13200.0,213.44,213.6,213.26,213.36,13200.0
2010-08-20 15:40:00,213.31,213.56,213.17,213.41,13400.0,213.31,213.56,213.17,213.41,13400.0
2010-08-20 15:45:00,213.41,213.57,213.22,213.33,9600.0,213.41,213.57,213.22,213.33,9600.0
2010-08-20 15:50:00,213.3,213.49,213.2,213.27,17300.0,213.3,213.49,213.2,213.27,17300.0
2010-08-20 15:55:00,213.26,213.46,213.08,213.1,21100.0,213.26,213.46,213.08,213.1,21100.0
2010-08-23 09:30:00,213.36,213.84,212.88,213.56,3500.0,213.36,213.84,212.88,213.56,3500.0
2010-08-23 09:35:00,213.76,214.72,213.65,214.72,6200.0,213.76,214.72,213.65,214.72,6200.0
2010-08-23 09:40:00,214.77,214.79,214.37,214.66,2400.0,214.77,214.79,214.37,214.66,2400.0
2010-08-23 09:45:00,214.66,214.79,214.48,214.62,3400.0,214.66,214.79,214.48,214.62,3400.0
2010-08-23 09:50:00,214.75,215.12,214.68,215.11,9000.0,214.75,215.12,214.68,215.11,9000.0
2010-08-23 09:55:00,215.1,215.21,214.77,214.91,5400.0,215.1,215.21,214.77,214.91,5400.0
2010-08-23 10:00:00,214.98,214.98,214.69,214.77,4000.0,214.98,214.98,214.69,214.77,4000.0
2010-08-23 10:05:00,214.76,214.76,214.24,214.24,2800.0,214.76,214.76,214.24,214.24,2800.0
2010-08-23 10:10:00,214.23,214.3,214.09,214.27,3700.0,214.23,214.3,214.09,214.27,3700.0
2010-08-23 10:15:00,214.2,214.2,213.81,213.9,3600.0,214.2,214.2,213.81,213.9,3600.0
2010-08-23 10:20:00,213.94,213.96,213.64,213.96,3300.0,213.94,213.96,213.64,213.96,3300.0
2010-08-23 10:25:00,213.96,214.0,213.9,213.97,1700.0,213.96,214.0,213.9,213.97,1700.0
2010-08-23 10:30:00,213.96,214.09,213.89,213.96,5100.0,213.96,214.09,213.89,213.96,5100.0
2010-08-23 10:35:00,214.0,214.11,213.91,213.98,2300.0,214.0,214.11,213.91,213.98,2300.0
2010-08-23 10:40:00,213.91,213.91,213.49,213.49,5200.0,213.91,213.91,213.49,213.49,5200.0
2010-08-23 10:45:00,213.5,213.5,213.01,213.37,4500.0,213.5,213.5,213.01,213.37,4500.0
2010-08-23 10:50:00,213.41,213.45,213.04,213.34,5500.0,213.41,213.45,213.04,213.34,5500.0
2010-08-23 10:55:00,213.34,213.56,213.32,213.52,1900.0,213.34,213.56,213.32,213.52,1900.0
2010-08-23 11:00:00,213.44,213.58,213.33,213.54,7100.0,213.44,213.58,213.33,213.54,7100.0
2010-08-23 11:05:00,213.48,213.72,213.4,213.69,2200.0,213.48,213.72,213.4,213.69,2200.0
2010-08-23 11:10:00,213.75,214.06,213.6,213.87,4700.0,213.75,214.06,213.6,213.87,4700.0
2010-08-23 11:15:00,214.06,214.08,213.8,214.05,4700.0,214.06,214.08,213.8,214.05,4700.0
2010-08-23 11:20:00,214.06,214.09,213.81,214.07,6600.0,214.06,214.09,213.81,214.07,6600.0
2010-08-23 11:25:00,214.1,214.15,213.9,214.11,3300.0,214.1,214.15,213.9,214.11,3300.0
2010-08-23 11:30:00,214.2,214.2,214.05,214.05,4500.0,214.2,214.2,214.05,214.05,4500.0
2010-08-23 11:35:00,214.11,214.33,214.08,214.33,4400.0,214.11,214.33,214.08,214.33,4400.0
2010-08-23 11:40:00,214.26,214.5,214.26,214.5,4000.0,214.26,214.5,214.26,214.5,4000.0
2010-08-23 11:45:00,214.5,214.5,214.35,214.38,3700.0,214.5,214.5,214.35,214.38,3700.0
2010-08-23 11:50:00,214.46,214.47,214.39,214.39,1300.0,214.46,214.47,214.39,214.39,1300.0
2010-08-23 11:55:00,214.36,214.42,214.29,214.29,1300.0,214.36,214.42,214.29,214.29,1300.0
2010-08-23 12:00:00,214.29,214.41,214.22,214.39,1900.0,214.29,214.41,214.22,214.39,1900.0
2010-08-23 12:05:00,214.46,214.74,214.46,214.73,1600.0,214.46,214.74,214.46,214.73,1600.0
2010-08-23 12:10:00,214.73,214.85,214.71,214.85,2500.0,214.73,214.85,214.71,214.85,2500.0
2010-08-23 12:15:00,214.9,214.95,214.71,214.71,3200.0,214.9,214.95,214.71,214.71,3200.0
2010-08-23 12:20:00,214.66,214.99,214.66,214.9,3400.0,214.66,214.99,214.66,214.9,3400.0
2010-08-23 12:25:00,214.84,214.9,214.77,214.87,1700.0,214.84,214.9,214.77,214.87,1700.0
2010-08-23 12:30:00,214.89,214.99,214.89,214.92,1800.0,214.89,214.99,214.89,214.92,1800.0
2010-08-23 12:35:00,214.99,214.99,214.75,214.75,2300.0,214.99,214.99,214.75,214.75,2300.0
2010-08-23 12:40:00,214.75,214.75,214.47,214.55,1600.0,214.75,214.75,214.47,214.55,1600.0
2010-08-23 12:45:00,214.52,214.53,214.44,214.51,1900.0,214.52,214.53,214.44,214.51,1900.0
2010-08-23 12:50:00,214.5,214.6,214.5,214.54,1600.0,214.5,214.6,214.5,214.54,1600.0
2010-08-23 12:55:00,214.5,214.55,214.41,214.52,900.0,214.5,214.55,214.41,214.52,900.0
2010-08-23 13:00:00,214.4,214.45,214.29,214.42,1800.0,214.4,214.45,214.29,214.42,1800.0
2010-08-23 13:05:00,214.45,214.47,214.43,214.47,1200.0,214.45,214.47,214.43,214.47,1200.0
2010-08-23 13:10:00,214.47,214.56,214.34,214.51,4100.0,214.47,214.56,214.34,214.51,4100.0
2010-08-23 13:15:00,214.55,214.59,214.47,214.52,2400.0,214.55,214.59,214.47,214.52,2400.0
2010-08-23 13:20:00,214.64,214.74,214.64,214.66,1600.0,214.64,214.74,214.64,214.66,1600.0
2010-08-23 13:25:00,214.68,214.68,214.6,214.66,700.0,214.68,214.68,214.6,214.66,700.0
2010-08-23 13:30:00,214.65,214.65,214.43,214.43,1600.0,214.65,214.65,214.43,214.43,1600.0
2010-08-23 13:35:00,214.49,214.5,214.36,214.39,1500.0,214.49,214.5,214.36,214.39,1500.0
2010-08-23 13:40:00,214.42,214.51,214.27,214.5,2100.0,214.42,214.51,214.27,214.5,2100.0
2010-08-23 13:45:00,214.5,214.96,214.49,214.88,1600.0,214.5,214.96,214.49,214.88,1600.0
2010-08-23 13:50:00,214.91,214.94,214.87,214.91,1900.0,214.91,214.94,214.87,214.91,1900.0
2010-08-23 13:55:00,214.78,214.81,214.66,214.81,2400.0,214.78,214.81,214.66,214.81,2400.0
2010-08-23 14:00:00,214.78,214.85,214.65,214.65,3500.0,214.78,214.85,214.65,214.65,3500.0
2010-08-23 14:05:00,214.73,215.03,214.7,215.03,5000.0,214.73,215.03,214.7,215.03,5000.0
2010-08-23 14:10:00,215.03,215.06,214.94,215.06,2400.0,215.03,215.06,214.94,215.06,2400.0
2010-08-23 14:15:00,215.06,215.19,214.97,215.0,5000.0,215.06,215.19,214.97,215.0,5000.0
2010-08-23 14:20:00,214.98,215.13,214.97,215.13,6700.0,214.98,215.13,214.97,215.13,6700.0
2010-08-23 14:25:00,215.1,215.1,214.96,215.0,2300.0,215.1,215.1,214.96,215.0,2300.0
2010-08-23 14:30:00,215.04,215.16,215.04,215.04,4100.0,215.04,215.16,215.04,215.04,4100.0
2010-08-23 14:35:00,215.03,215.17,215.01,215.02,2000.0,215.03,215.17,215.01,215.02,2000.0
2010-08-23 14:40:00,215.04,215.04,214.88,214.88,6400.0,215.04,215.04,214.88,214.88,6400.0
2010-08-23 14:45:00,214.85,215.02,214.85,214.87,2300.0,214.85,215.02,214.85,214.87,2300.0
2010-08-23 14:50:00,214.84,214.85,214.72,214.72,2100.0,214.84,214.85,214.72,214.72,2100.0
2010-08-23 14:55:00,214.8,214.83,214.71,214.81,3300.0,214.8,214.83,214.71,214.81,3300.0
2010-08-23 15:00:00,214.81,214.86,214.69,214.84,4400.0,214.81,214.86,214.69,214.84,4400.0
2010-08-23 15:05:00,214.85,214.92,214.81,214.88,5700.0,214.85,214.92,214.81,214.88,5700.0
2010-08-23 15:10:00,214.88,214.98,214.84,214.93,4300.0,214.88,214.98,214.84,214.93,4300.0
2010-08-23 15:15:00,214.97,215.09,214.9,215.02,5600.0,214.97,215.09,214.9,215.02,5600.0
2010-08-23 15:20:00,215.02,215.07,214.7,214.7,4400.0,215.02,215.07,214.7,214.7,4400.0
2010-08-23 15:25:00,214.65,214.77,214.3,214.37,10700.0,214.65,214.77,214.3,214.37,10700.0
2010-08-23 15:30:00,214.41,214.5,214.17,214.42,9600.0,214.41,214.5,214.17,214.42,9600.0
2010-08-23 15:35:00,214.42,214.49,214.19,214.32,13700.0,214.42,214.49,214.19,214.32,13700.0
2010-08-23 15:40:00,214.32,214.43,214.2,214.2,7500.0,214.32,214.43,214.2,214.2,7500.0
2010-08-23 15:45:00,214.21,214.29,213.99,214.11,14400.0,214.21,214.29,213.99,214.11,14400.0
2010-08-23 15:50:00,214.1,214.17,213.77,213.81,15100.0,214.1,214.17,213.77,213.81,15100.0
2010-08-23 15:55:00,213.83,213.91,213.67,213.74,20300.0,213.83,213.91,213.67,213.74,20300.0
2010-08-24 09:30:00,213.13,213.4,211.88,212.39,16900.0,213.13,213.4,211.88,212.39,16900.0
2010-08-24 09:35:00,212.58,212.58,211.38,211.38,12700.0,212.58,212.58,211.38,211.38,12700.0
2010-08-24 09:40:00,211.38,212.34,211.25,212.0,7600.0,211.38,212.34,211.25,212.0,7600.0
2010-08-24 09:45:00,212.14,212.14,211.43,211.43,15000.0,212.14,212.14,211.43,211.43,15000.0
2010-08-24 09:50:00,211.42,211.54,210.38,210.38,16100.0,211.42,211.54,210.38,210.38,16100.0
2010-08-24 09:55:00,210.27,210.64,210.18,210.61,5100.0,210.27,210.64,210.18,210.61,5100.0
2010-08-24 10:00:00,210.37,210.87,209.3,210.87,11900.0,210.37,210.87,209.3,210.87,11900.0
2010-08-24 10:05:00,210.87,210.87,210.1,210.25,4900.0,210.87,210.87,210.1,210.25,4900.0
2010-08-24 10:10:00,210.3,210.9,210.3,210.84,10800.0,210.3,210.9,210.3,210.84,10800.0
2010-08-24 10:15:00,210.87,212.02,210.87,211.85,17700.0,210.87,212.02,210.87,211.85,17700.0
2010-08-24 10:20:00,211.79,211.92,211.48,211.79,8800.0,211.79,211.92,211.48,211.79,8800.0
2010-08-24 10:25:00,211.79,211.79,211.08,211.12,3500.0,211.79,211.79,211.08,211.12,3500.0
2010-08-24 10:30:00,211.15,211.16,210.69,210.79,4700.0,211.15,211.16,210.69,210.79,4700.0
2010-08-24 10:35:00,210.7,211.13,210.7,211.1,4700.0,210.7,211.13,210.7,211.1,4700.0
2010-08-24 10:40:00,211.07,211.25,210.95,211.12,5600.0,211.07,211.25,210.95,211.12,5600.0
2010-08-24 10:45:00,211.09,211.24,211.09,211.24,1900.0,211.09,211.24,211.09,211.24,1900.0
2010-08-24 10:50:00,211.37,211.4,211.03,211.05,3700.0,211.37,211.4,211.03,211.05,3700.0
2010-08-24 10:55:00,211.07,211.62,211.05,211.58,4300.0,211.07,211.62,211.05,211.58,4300.0
2010-08-24 11:00:00,211.6,212.24,211.59,211.9,11500.0,211.6,212.24,211.59,211.9,11500.0
2010-08-24 11:05:00,211.89,212.01,211.73,211.84,5300.0,211.89,212.01,211.73,211.84,5300.0
2010-08-24 11:10:00,211.74,211.78,211.32,211.48,7800.0,211.74,211.78,211.32,211.48,7800.0
2010-08-24 11:15:00,211.55,211.59,211.34,211.59,1800.0,211.55,211.59,211.34,211.59,1800.0
2010-08-24 11:20:00,211.61,212.07,211.51,212.06,3300.0,211.61,212.07,211.51,212.06,3300.0
2010-08-24 11:25:00,212.09,212.13,211.76,212.13,3100.0,212.09,212.13,211.76,212.13,3100.0
2010-08-24 11:30:00,212.23,212.24,212.08,212.24,2400.0,212.23,212.24,212.08,212.24,2400.0
2010-08-24 11:35:00,212.35,212.7,212.14,212.25,7800.0,212.35,212.7,212.14,212.25,7800.0
2010-08-24 11:40:00,212.25,212.63,212.15,212.54,6500.0,212.25,212.63,212.15,212.54,6500.0
2010-08-24 11:45:00,212.49,212.55,212.36,212.38,4000.0,212.49,212.55,212.36,212.38,4000.0
2010-08-24 11:50:00,212.39,212.39,211.8,211.8,3600.0,212.39,212.39,211.8,211.8,3600.0
2010-08-24 11:55:00,211.79,211.95,211.79,211.89,2100.0,211.79,211.95,211.79,211.89,2100.0
2010-08-24 12:00:00,211.81,211.86,211.7,211.86,1800.0,211.81,211.86,211.7,211.86,1800.0
2010-08-24 12:05:00,211.96,212.11,211.83,212.11,1500.0,211.96,212.11,211.83,212.11,1500.0
2010-08-24 12:10:00,212.11,212.16,211.82,211.82,2300.0,212.11,212.16,211.82,211.82,2300.0
2010-08-24 12:15:00,211.8,211.94,211.67,211.79,2700.0,211.8,211.94,211.67,211.79,2700.0
2010-08-24 12:20:00,211.86,211.86,211.62,211.75,2100.0,211.86,211.86,211.62,211.75,2100.0
2010-08-24 12:25:00,211.7,211.82,211.13,211.19,3500.0,211.7,211.82,211.13,211.19,3500.0
2010-08-24 12:30:00,211.32,211.55,211.32,211.48,3400.0,211.32,211.55,211.32,211.48,3400.0
2010-08-24 12:35:00,211.38,211.49,211.37,211.46,3300.0,211.38,211.49,211.37,211.46,3300.0
2010-08-24 12:40:00,211.41,211.46,211.35,211.46,2900.0,211.41,211.46,211.35,211.46,2900.0
2010-08-24 12:45:00,211.48,211.54,211.18,211.21,4000.0,211.48,211.54,211.18,211.21,4000.0
2010-08-24 12:50:00,211.08,211.1,210.79,210.86,10600.0,211.08,211.1,210.79,210.86,10600.0
2010-08-24 12:55:00,210.88,211.03,210.88,211.02,2800.0,210.88,211.03,210.88,211.02,2800.0
2010-08-24 13:00:00,211.01,211.02,210.84,210.9,2200.0,211.01,211.02,210.84,210.9,2200.0
2010-08-24 13:05:00,210.86,210.89,210.8,210.83,1100.0,210.86,210.89,210.8,210.83,1100.0
2010-08-24 13:10:00,210.96,211.12,210.96,211.12,2800.0,210.96,211.12,210.96,211.12,2800.0
2010-08-24 13:15:00,211.24,211.39,211.24,211.39,600.0,211.24,211.39,211.24,211.39,600.0
2010-08-24 13:20:00,211.4,211.4,211.23,211.23,1800.0,211.4,211.4,211.23,211.23,1800.0
2010-08-24 13:25:00,211.38,211.94,211.38,211.76,2400.0,211.38,211.94,211.38,211.76,2400.0
2010-08-24 13:30:00,211.78,211.78,211.21,211.38,3700.0,211.78,211.78,211.21,211.38,3700.0
2010-08-24 13:35:00,211.49,211.51,211.21,211.44,2400.0,211.49,211.51,211.21,211.44,2400.0
2010-08-24 13:40:00,211.44,211.52,210.64,210.64,2900.0,211.44,211.52,210.64,210.64,2900.0
2010-08-24 13:45:00,210.63,210.87,210.62,210.64,2400.0,210.63,210.87,210.62,210.64,2400.0
2010-08-24 13:50:00,210.87,210.92,210.5,210.5,2100.0,210.87,210.92,210.5,210.5,2100.0
2010-08-24 13:55:00,210.39,210.58,210.39,210.52,1500.0,210.39,210.58,210.39,210.52,1500.0
2010-08-24 14:00:00,210.58,210.79,210.41,210.73,6300.0,210.58,210.79,210.41,210.73,6300.0
2010-08-24 14:05:00,210.71,210.88,210.63,210.79,3300.0,210.71,210.88,210.63,210.79,3300.0
2010-08-24 14:10:00,210.75,210.9,210.64,210.89,2000.0,210.75,210.9,210.64,210.89,2000.0
2010-08-24 14:15:00,210.94,211.6,210.94,211.37,6000.0,210.94,211.6,210.94,211.37,6000.0
2010-08-24 14:20:00,211.34,211.57,211.23,211.45,2100.0,211.34,211.57,211.23,211.45,2100.0
2010-08-24 14:25:00,211.51,211.51,211.16,211.18,1600.0,211.51,211.51,211.16,211.18,1600.0
2010-08-24 14:30:00,211.2,211.4,211.13,211.31,2800.0,211.2,211.4,211.13,211.31,2800.0
2010-08-24 14:35:00,211.32,211.65,211.32,211.65,3200.0,211.32,211.65,211.32,211.65,3200.0
2010-08-24 14:40:00,211.72,211.72,211.39,211.55,2200.0,211.72,211.72,211.39,211.55,2200.0
2010-08-24 14:45:00,211.5,211.73,211.35,211.6,3900.0,211.5,211.73,211.35,211.6,3900.0
2010-08-24 14:50:00,211.59,211.73,211.43,211.65,3200.0,211.59,211.73,211.43,211.65,3200.0
2010-08-24 14:55:00,211.61,211.74,211.53,211.74,2200.0,211.61,211.74,211.53,211.74,2200.0
2010-08-24 15:00:00,211.71,212.0,211.58,211.99,4000.0,211.71,212.0,211.58,211.99,4000.0
2010-08-24 15:05:00,211.97,212.1,211.88,212.09,4200.0,211.97,212.1,211.88,212.09,4200.0
2010-08-24 15:10:00,212.01,212.09,211.85,211.94,4100.0,212.01,212.09,211.85,211.94,4100.0
2010-08-24 15:15:00,211.97,212.1,211.87,212.05,2800.0,211.97,212.1,211.87,212.05,2800.0
2010-08-24 15:20:00,212.0,212.2,211.9,212.17,3700.0,212.0,212.2,211.9,212.17,3700.0
2010-08-24 15:25:00,212.33,212.42,212.04,212.14,5200.0,212.33,212.42,212.04,212.14,5200.0
2010-08-24 15:30:00,212.15,212.15,211.88,212.01,6800.0,212.15,212.15,211.88,212.01,6800.0
2010-08-24 15:35:00,211.89,212.03,211.45,211.5,19300.0,211.89,212.03,211.45,211.5,19300.0
2010-08-24 15:40:00,211.44,211.44,211.15,211.4,10800.0,211.44,211.44,211.15,211.4,10800.0
2010-08-24 15:45:00,211.38,211.38,211.0,211.26,23800.0,211.38,211.38,211.0,211.26,23800.0
2010-08-24 15:50:00,211.21,211.22,210.44,210.45,26700.0,211.21,211.22,210.44,210.45,26700.0
2010-08-24 15:55:00,210.49,210.49,209.93,210.14,45900.0,210.49,210.49,209.93,210.14,45900.0
2010-08-25 09:30:00,209.02,209.9,208.88,209.41,8400.0,209.02,209.9,208.88,209.41,8400.0
2010-08-25 09:35:00,209.62,209.62,209.0,209.61,2100.0,209.62,209.62,209.0,209.61,2100.0
2010-08-25 09:40:00,209.74,209.98,209.6,209.6,6200.0,209.74,209.98,209.6,209.6,6200.0
2010-08-25 09:45:00,209.37,209.46,208.96,208.97,4600.0,209.37,209.46,208.96,208.97,4600.0
2010-08-25 09:50:00,209.01,209.09,208.27,208.44,11600.0,209.01,209.09,208.27,208.44,11600.0
2010-08-25 09:55:00,208.51,209.0,208.18,209.0,7800.0,208.51,209.0,208.18,209.0,7800.0
2010-08-25 10:00:00,208.95,209.15,208.01,208.76,17700.0,208.95,209.15,208.01,208.76,17700.0
2010-08-25 10:05:00,208.82,209.6,208.82,209.07,10700.0,208.82,209.6,208.82,209.07,10700.0
2010-08-25 10:10:00,209.14,209.16,208.93,209.05,4800.0,209.14,209.16,208.93,209.05,4800.0
2010-08-25 10:15:00,209.05,209.25,208.38,208.47,6400.0,209.05,209.25,208.38,208.47,6400.0
2010-08-25 10:20:00,208.52,208.84,208.5,208.84,5200.0,208.52,208.84,208.5,208.84,5200.0
2010-08-25 10:25:00,209.0,209.07,208.72,208.73,3500.0,209.0,209.07,208.72,208.73,3500.0
2010-08-25 10:30:00,208.79,209.15,208.79,209.09,4600.0,208.79,209.15,208.79,209.09,4600.0
2010-08-25 10:35:00,209.17,209.27,208.81,208.89,2600.0,209.17,209.27,208.81,208.89,2600.0
2010-08-25 10:40:00,208.94,209.3,208.94,209.21,4600.0,208.94,209.3,208.94,209.21,4600.0
2010-08-25 10:45:00,209.23,209.4,209.07,209.4,4100.0,209.23,209.4,209.07,209.4,4100.0
2010-08-25 10:50:00,209.39,209.39,209.14,209.16,2800.0,209.39,209.39,209.14,209.16,2800.0
2010-08-25 10:55:00,209.2,209.79,209.16,209.74,3800.0,209.2,209.79,209.16,209.74,3800.0
2010-08-25 11:00:00,209.74,210.27,209.72,210.27,12000.0,209.74,210.27,209.72,210.27,12000.0
2010-08-25 11:05:00,210.04,210.04,209.47,209.7,7700.0,210.04,210.04,209.47,209.7,7700.0
2010-08-25 11:10:00,209.63,209.63,209.31,209.49,4500.0,209.63,209.63,209.31,209.49,4500.0
2010-08-25 11:15:00,209.59,209.76,209.43,209.68,8300.0,209.59,209.76,209.43,209.68,8300.0
2010-08-25 11:20:00,209.68,209.94,209.68,209.94,3600.0,209.68,209.94,209.68,209.94,3600.0
2010-08-25 11:25:00,209.94,209.98,209.64,209.75,3600.0,209.94,209.98,209.64,209.75,3600.0
2010-08-25 11:30:00,209.75,209.81,209.63,209.63,3100.0,209.75,209.81,209.63,209.63,3100.0
2010-08-25 11:35:00,209.38,209.71,209.38,209.55,2700.0,209.38,209.71,209.38,209.55,2700.0
2010-08-25 11:40:00,209.6,209.62,209.26,209.35,2600.0,209.6,209.62,209.26,209.35,2600.0
2010-08-25 11:45:00,209.3,209.45,209.11,209.21,2600.0,209.3,209.45,209.11,209.21,2600.0
2010-08-25 11:50:00,209.2,209.37,209.2,209.32,2800.0,209.2,209.37,209.2,209.32,2800.0
2010-08-25 11:55:00,209.32,209.53,209.31,209.53,4000.0,209.32,209.53,209.31,209.53,4000.0
2010-08-25 12:00:00,209.47,209.52,209.42,209.52,2300.0,209.47,209.52,209.42,209.52,2300.0
2010-08-25 12:05:00,209.57,209.68,209.2,209.26,2700.0,209.57,209.68,209.2,209.26,2700.0
2010-08-25 12:10:00,209.28,209.46,209.28,209.38,3400.0,209.28,209.46,209.28,209.38,3400.0
2010-08-25 12:15:00,209.38,209.45,209.28,209.37,3300.0,209.38,209.45,209.28,209.37,3300.0
2010-08-25 12:20:00,209.35,209.55,209.29,209.35,3300.0,209.35,209.55,209.29,209.35,3300.0
2010-08-25 12:25:00,209.36,209.49,209.0,209.03,2800.0,209.36,209.49,209.0,209.03,2800.0
2010-08-25 12:30:00,209.13,209.36,209.04,209.09,3700.0,209.13,209.36,209.04,209.09,3700.0
2010-08-25 12:35:00,209.1,209.21,208.97,208.97,1700.0,209.1,209.21,208.97,208.97,1700.0
2010-08-25 12:40:00,208.79,209.2,208.79,209.18,4000.0,208.79,209.2,208.79,209.18,4000.0
2010-08-25 12:45:00,209.23,209.27,209.16,209.26,1600.0,209.23,209.27,209.16,209.26,1600.0
2010-08-25 12:50:00,209.27,209.37,209.22,209.37,2700.0,209.27,209.37,209.22,209.37,2700.0
2010-08-25 12:55:00,209.37,209.37,209.16,209.16,1500.0,209.37,209.37,209.16,209.16,1500.0
2010-08-25 13:00:00,209.13,209.27,209.08,209.27,2600.0,209.13,209.27,209.08,209.27,2600.0
2010-08-25 13:05:00,209.27,209.29,209.08,209.19,2500.0,209.27,209.29,209.08,209.19,2500.0
2010-08-25 13:10:00,209.19,209.32,209.12,209.27,4400.0,209.19,209.32,209.12,209.27,4400.0
2010-08-25 13:15:00,209.24,209.28,208.98,209.28,2600.0,209.24,209.28,208.98,209.28,2600.0
2010-08-25 13:20:00,209.36,209.4,209.34,209.4,2200.0,209.36,209.4,209.34,209.4,2200.0
2010-08-25 13:25:00,209.43,209.43,209.03,209.08,3000.0,209.43,209.43,209.03,209.08,3000.0
2010-08-25 13:30:00,209.15,209.47,209.15,209.47,1500.0,209.15,209.47,209.15,209.47,1500.0
2010-08-25 13:35:00,209.5,209.51,209.42,209.51,1300.0,209.5,209.51,209.42,209.51,1300.0
2010-08-25 13:40:00,209.52,209.56,209.45,209.48,1500.0,209.52,209.56,209.45,209.48,1500.0
2010-08-25 13:45:00,209.45,209.59,209.42,209.58,1900.0,209.45,209.59,209.42,209.58,1900.0
2010-08-25 13:50:00,209.68,209.82,209.57,209.67,2500.0,209.68,209.82,209.57,209.67,2500.0
2010-08-25 13:55:00,209.88,210.0,209.65,209.65,1700.0,209.88,210.0,209.65,209.65,1700.0
2010-08-25 14:00:00,209.65,209.72,209.61,209.71,2600.0,209.65,209.72,209.61,209.71,2600.0
2010-08-25 14:05:00,209.74,209.99,209.74,209.86,3300.0,209.74,209.99,209.74,209.86,3300.0
2010-08-25 14:10:00,209.83,210.07,209.8,210.07,1700.0,209.83,210.07,209.8,210.07,1700.0
2010-08-25 14:15:00,210.07,210.07,209.81,209.93,3900.0,210.07,210.07,209.81,209.93,3900.0
2010-08-25 14:20:00,209.99,210.04,209.91,209.91,2600.0,209.99,210.04,209.91,209.91,2600.0
2010-08-25 14:25:00,209.9,210.15,209.83,210.07,1900.0,209.9,210.15,209.83,210.07,1900.0
2010-08-25 14:30:00,210.06,210.15,209.96,210.09,7800.0,210.06,210.15,209.96,210.09,7800.0
2010-08-25 14:35:00,210.09,210.49,210.01,210.27,7500.0,210.09,210.49,210.01,210.27,7500.0
2010-08-25 14:40:00,210.25,210.58,210.25,210.46,4300.0,210.25,210.58,210.25,210.46,4300.0
2010-08-25 14:45:00,210.45,210.75,210.45,210.64,4900.0,210.45,210.75,210.45,210.64,4900.0
2010-08-25 14:50:00,210.56,210.63,210.35,210.6,4600.0,210.56,210.63,210.35,210.6,4600.0
2010-08-25 14:55:00,210.6,210.82,210.5,210.82,6500.0,210.6,210.82,210.5,210.82,6500.0
2010-08-25 15:00:00,210.94,210.96,210.66,210.9,6900.0,210.94,210.96,210.66,210.9,6900.0
2010-08-25 15:05:00,210.89,210.93,210.6,210.6,13300.0,210.89,210.93,210.6,210.6,13300.0
2010-08-25 15:10:00,210.61,210.82,210.58,210.73,5000.0,210.61,210.82,210.58,210.73,5000.0
2010-08-25 15:15:00,210.73,210.81,210.32,210.38,7300.0,210.73,210.81,210.32,210.38,7300.0
2010-08-25 15:20:00,210.25,210.41,210.04,210.2,7400.0,210.25,210.41,210.04,210.2,7400.0
2010-08-25 15:25:00,210.2,210.55,210.06,210.47,10700.0,210.2,210.55,210.06,210.47,10700.0
2010-08-25 15:30:00,210.4,211.07,210.34,211.01,10100.0,210.4,211.07,210.34,211.01,10100.0
2010-08-25 15:35:00,211.13,211.18,210.86,211.03,9900.0,211.13,211.18,210.86,211.03,9900.0
2010-08-25 15:40:00,210.9,211.19,210.87,211.19,10200.0,210.9,211.19,210.87,211.19,10200.0
2010-08-25 15:45:00,211.18,211.41,211.1,211.15,11500.0,211.18,211.41,211.1,211.15,11500.0
2010-08-25 15:50:00,211.14,211.15,210.33,210.33,15600.0,211.14,211.15,210.33,210.33,15600.0
2010-08-25 15:55:00,210.43,210.79,210.42,210.59,13600.0,210.43,210.79,210.42,210.59,13600.0
2010-08-26 09:30:00,211.48,211.62,211.14,211.56,3500.0,211.48,211.62,211.14,211.56,3500.0
2010-08-26 09:35:00,211.63,211.65,211.19,211.28,2900.0,211.63,211.65,211.19,211.28,2900.0
2010-08-26 09:40:00,211.3,212.01,211.08,211.89,3800.0,211.3,212.01,211.08,211.89,3800.0
2010-08-26 09:45:00,211.9,212.08,211.57,211.93,5900.0,211.9,212.08,211.57,211.93,5900.0
2010-08-26 09:50:00,211.91,211.91,211.53,211.54,5400.0,211.91,211.91,211.53,211.54,5400.0
2010-08-26 09:55:00,211.54,212.73,211.53,212.73,8600.0,211.54,212.73,211.53,212.73,8600.0
2010-08-26 10:00:00,212.76,213.19,212.58,212.96,11600.0,212.76,213.19,212.58,212.96,11600.0
2010-08-26 10:05:00,212.99,212.99,212.08,212.65,11300.0,212.99,212.99,212.08,212.65,11300.0
2010-08-26 10:10:00,212.65,212.97,212.58,212.67,5200.0,212.65,212.97,212.58,212.67,5200.0
2010-08-26 10:15:00,212.59,212.97,212.58,212.61,3900.0,212.59,212.97,212.58,212.61,3900.0
2010-08-26 10:20:00,212.73,212.73,212.23,212.25,5300.0,212.73,212.73,212.23,212.25,5300.0
2010-08-26 10:25:00,212.06,212.3,212.04,212.23,3000.0,212.06,212.3,212.04,212.23,3000.0
2010-08-26 10:30:00,212.21,212.33,211.99,212.32,2500.0,212.21,212.33,211.99,212.32,2500.0
2010-08-26 10:35:00,212.64,212.96,212.56,212.96,2400.0,212.64,212.96,212.56,212.96,2400.0
2010-08-26 10:40:00,212.92,213.0,212.74,212.75,4700.0,212.92,213.0,212.74,212.75,4700.0
2010-08-26 10:45:00,212.66,212.66,212.41,212.48,2900.0,212.66,212.66,212.41,212.48,2900.0
2010-08-26 10:50:00,212.44,212.62,212.41,212.47,3200.0,212.44,212.62,212.41,212.47,3200.0
2010-08-26 10:55:00,212.53,212.82,212.4,212.68,2200.0,212.53,212.82,212.4,212.68,2200.0
2010-08-26 11:00:00,212.73,212.98,212.46,212.74,5100.0,212.73,212.98,212.46,212.74,5100.0
2010-08-26 11:05:00,212.66,212.66,211.78,212.27,7400.0,212.66,212.66,211.78,212.27,7400.0
2010-08-26 11:10:00,212.32,212.65,212.11,212.54,4500.0,212.32,212.65,212.11,212.54,4500.0
2010-08-26 11:15:00,212.52,212.77,212.29,212.42,10900.0,212.52,212.77,212.29,212.42,10900.0
2010-08-26 11:20:00,212.47,212.5,212.24,212.36,3900.0,212.47,212.5,212.24,212.36,3900.0
2010-08-26 11:25:00,212.35,212.45,212.23,212.36,3200.0,212.35,212.45,212.23,212.36,3200.0
2010-08-26 11:30:00,212.43,212.5,212.3,212.45,3000.0,212.43,212.5,212.3,212.45,3000.0
2010-08-26 11:35:00,212.54,212.69,212.2,212.4,4700.0,212.54,212.69,212.2,212.4,4700.0
2010-08-26 11:40:00,212.46,212.62,212.35,212.62,2900.0,212.46,212.62,212.35,212.62,2900.0
2010-08-26 11:45:00,212.71,212.82,212.59,212.69,3600.0,212.71,212.82,212.59,212.69,3600.0
2010-08-26 11:50:00,212.81,212.81,212.21,212.29,3300.0,212.81,212.81,212.21,212.29,3300.0
2010-08-26 11:55:00,212.23,212.95,212.23,212.95,4000.0,212.23,212.95,212.23,212.95,4000.0
2010-08-26 12:00:00,212.94,213.06,212.71,213.06,2100.0,212.94,213.06,212.71,213.06,2100.0
2010-08-26 12:05:00,213.05,213.33,212.97,213.33,4300.0,213.05,213.33,212.97,213.33,4300.0
2010-08-26 12:10:00,213.34,213.75,213.32,213.67,8600.0,213.34,213.75,213.32,213.67,8600.0
2010-08-26 12:15:00,213.67,213.71,213.27,213.67,7300.0,213.67,213.71,213.27,213.67,7300.0
2010-08-26 12:20:00,213.64,214.11,213.64,213.97,10000.0,213.64,214.11,213.64,213.97,10000.0
2010-08-26 12:25:00,213.9,214.02,213.76,213.76,3700.0,213.9,214.02,213.76,213.76,3700.0
2010-08-26 12:30:00,213.82,213.84,213.7,213.7,1300.0,213.82,213.84,213.7,213.7,1300.0
2010-08-26 12:35:00,213.7,214.02,213.69,213.91,2500.0,213.7,214.02,213.69,213.91,2500.0
2010-08-26 12:40:00,213.75,213.75,213.48,213.72,6000.0,213.75,213.75,213.48,213.72,6000.0
2010-08-26 12:45:00,213.62,213.83,213.62,213.76,2200.0,213.62,213.83,213.62,213.76,2200.0
2010-08-26 12:50:00,213.7,213.76,213.24,213.41,4100.0,213.7,213.76,213.24,213.41,4100.0
2010-08-26 12:55:00,213.42,213.61,213.34,213.51,4000.0,213.42,213.61,213.34,213.51,4000.0
2010-08-26 13:00:00,213.58,213.71,213.44,213.44,2000.0,213.58,213.71,213.44,213.44,2000.0
2010-08-26 13:05:00,213.45,213.47,213.39,213.47,2100.0,213.45,213.47,213.39,213.47,2100.0
2010-08-26 13:10:00,213.44,213.47,213.29,213.29,1600.0,213.44,213.47,213.29,213.29,1600.0
2010-08-26 13:15:00,213.29,213.39,213.29,213.36,1500.0,213.29,213.39,213.29,213.36,1500.0
2010-08-26 13:20:00,213.36,213.5,213.32,213.34,2800.0,213.36,213.5,213.32,213.34,2800.0
2010-08-26 13:25:00,213.44,213.49,213.35,213.48,2300.0,213.44,213.49,213.35,213.48,2300.0
2010-08-26 13:30:00,213.53,213.65,213.52,213.53,2500.0,213.53,213.65,213.52,213.53,2500.0
2010-08-26 13:35:00,213.49,213.49,213.16,213.16,2700.0,213.49,213.49,213.16,213.16,2700.0
2010-08-26 13:40:00,213.19,213.4,213.17,213.28,1200.0,213.19,213.4,213.17,213.28,1200.0
2010-08-26 13:45:00,213.28,213.3,213.08,213.08,1200.0,213.28,213.3,213.08,213.08,1200.0
2010-08-26 13:50:00,213.08,213.16,213.0,213.0,3900.0,213.08,213.16,213.0,213.0,3900.0
2010-08-26 13:55:00,213.0,213.02,212.66,213.01,3600.0,213.0,213.02,212.66,213.01,3600.0
2010-08-26 14:00:00,212.89,212.9,212.82,212.83,2600.0,212.89,212.9,212.82,212.83,2600.0
2010-08-26 14:05:00,212.72,212.82,212.63,212.63,2600.0,212.72,212.82,212.63,212.63,2600.0
2010-08-26 14:10:00,212.64,212.76,212.52,212.69,7800.0,212.64,212.76,212.52,212.69,7800.0
2010-08-26 14:15:00,212.7,212.7,212.34,212.45,4900.0,212.7,212.7,212.34,212.45,4900.0
2010-08-26 14:20:00,212.43,212.48,212.18,212.39,4200.0,212.43,212.48,212.18,212.39,4200.0
2010-08-26 14:25:00,212.39,212.68,212.26,212.46,4100.0,212.39,212.68,212.26,212.46,4100.0
2010-08-26 14:30:00,212.47,212.53,212.29,212.53,3500.0,212.47,212.53,212.29,212.53,3500.0
2010-08-26 14:35:00,212.54,212.68,212.47,212.68,4100.0,212.54,212.68,212.47,212.68,4100.0
2010-08-26 14:40:00,212.74,212.77,212.58,212.74,3200.0,212.74,212.77,212.58,212.74,3200.0
2010-08-26 14:45:00,212.67,212.67,212.5,212.62,2800.0,212.67,212.67,212.5,212.62,2800.0
2010-08-26 14:50:00,212.63,212.64,212.02,212.02,6000.0,212.63,212.64,212.02,212.02,6000.0
2010-08-26 14:55:00,212.02,212.1,211.72,211.84,8400.0,212.02,212.1,211.72,211.84,8400.0
2010-08-26 15:00:00,211.87,211.95,211.6,211.93,4200.0,211.87,211.95,211.6,211.93,4200.0
2010-08-26 15:05:00,211.93,212.1,211.82,212.0,6700.0,211.93,212.1,211.82,212.0,6700.0
2010-08-26 15:10:00,212.08,212.28,212.0,212.15,5500.0,212.08,212.28,212.0,212.15,5500.0
2010-08-26 15:15:00,212.15,212.54,212.1,212.54,3300.0,212.15,212.54,212.1,212.54,3300.0
2010-08-26 15:20:00,212.57,212.85,212.57,212.6,9900.0,212.57,212.85,212.57,212.6,9900.0
2010-08-26 15:25:00,212.58,212.62,212.07,212.28,9200.0,212.58,212.62,212.07,212.28,9200.0
2010-08-26 15:30:00,212.17,212.37,212.01,212.37,9600.0,212.17,212.37,212.01,212.37,9600.0
2010-08-26 15:35:00,212.34,212.56,212.15,212.37,5800.0,212.34,212.56,212.15,212.37,5800.0
2010-08-26 15:40:00,212.38,212.87,212.24,212.69,6100.0,212.38,212.87,212.24,212.69,6100.0
2010-08-26 15:45:00,212.66,212.72,212.22,212.39,10800.0,212.66,212.72,212.22,212.39,10800.0
2010-08-26 15:50:00,212.41,212.42,212.0,212.14,11700.0,212.41,212.42,212.0,212.14,11700.0
2010-08-26 15:55:00,212.08,212.21,211.5,211.63,19900.0,212.08,212.21,211.5,211.63,19900.0
2010-08-27 09:30:00,211.66,212.42,211.66,212.0,4300.0,211.66,212.42,211.66,212.0,4300.0
2010-08-27 09:35:00,211.69,212.08,211.68,211.94,2800.0,211.69,212.08,211.68,211.94,2800.0
2010-08-27 09:40:00,211.94,212.02,211.67,212.02,4100.0,211.94,212.02,211.67,212.02,4100.0
2010-08-27 09:45:00,212.02,212.47,211.93,212.47,7900.0,212.02,212.47,211.93,212.47,7900.0
2010-08-27 09:50:00,212.48,212.78,212.47,212.69,2700.0,212.48,212.78,212.47,212.69,2700.0
2010-08-27 09:55:00,213.11,213.41,211.9,212.09,8300.0,213.11,213.41,211.9,212.09,8300.0
2010-08-27 10:00:00,212.2,212.4,211.81,212.27,20200.0,212.2,212.4,211.81,212.27,20200.0
2010-08-27 10:05:00,212.29,212.59,211.88,212.17,11400.0,212.29,212.59,211.88,212.17,11400.0
2010-08-27 10:10:00,212.17,213.33,212.0,213.2,5800.0,212.17,213.33,212.0,213.2,5800.0
2010-08-27 10:15:00,213.16,213.37,213.09,213.25,4700.0,213.16,213.37,213.09,213.25,4700.0
2010-08-27 10:20:00,213.33,213.77,213.03,213.6,6500.0,213.33,213.77,213.03,213.6,6500.0
2010-08-27 10:25:00,213.73,214.36,213.73,214.18,9600.0,213.73,214.36,213.73,214.18,9600.0
2010-08-27 10:30:00,214.15,214.57,214.13,214.41,7400.0,214.15,214.57,214.13,214.41,7400.0
2010-08-27 10:35:00,214.23,214.82,213.76,214.64,8400.0,214.23,214.82,213.76,214.64,8400.0
2010-08-27 10:40:00,214.64,214.71,214.31,214.34,2500.0,214.64,214.71,214.31,214.34,2500.0
2010-08-27 10:45:00,214.33,214.33,213.99,214.14,4800.0,214.33,214.33,213.99,214.14,4800.0
2010-08-27 10:50:00,214.11,214.35,214.1,214.23,2600.0,214.11,214.35,214.1,214.23,2600.0
2010-08-27 10:55:00,214.23,214.29,213.95,214.29,1800.0,214.23,214.29,213.95,214.29,1800.0
2010-08-27 11:00:00,214.35,214.51,214.21,214.51,8100.0,214.35,214.51,214.21,214.51,8100.0
2010-08-27 11:05:00,214.66,215.01,214.59,214.87,8300.0,214.66,215.01,214.59,214.87,8300.0
2010-08-27 11:10:00,214.84,215.03,214.65,214.87,5600.0,214.84,215.03,214.65,214.87,5600.0
2010-08-27 11:15:00,214.96,215.13,214.6,214.6,5200.0,214.96,215.13,214.6,214.6,5200.0
2010-08-27 11:20:00,214.6,215.12,214.6,215.06,2700.0,214.6,215.12,214.6,215.06,2700.0
2010-08-27 11:25:00,215.05,215.13,214.92,215.0,6300.0,215.05,215.13,214.92,215.0,6300.0
2010-08-27 11:30:00,215.04,215.12,214.73,214.73,2700.0,215.04,215.12,214.73,214.73,2700.0
2010-08-27 11:35:00,214.8,214.8,214.61,214.71,2400.0,214.8,214.8,214.61,214.71,2400.0
2010-08-27 11:40:00,214.63,214.98,214.63,214.81,1600.0,214.63,214.98,214.63,214.81,1600.0
2010-08-27 11:45:00,214.96,214.97,214.81,214.81,1300.0,214.96,214.97,214.81,214.81,1300.0
2010-08-27 11:50:00,214.81,215.12,214.81,214.89,4200.0,214.81,215.12,214.81,214.89,4200.0
2010-08-27 11:55:00,214.72,214.72,214.19,214.31,8600.0,214.72,214.72,214.19,214.31,8600.0
2010-08-27 12:00:00,214.28,214.37,214.14,214.21,3800.0,214.28,214.37,214.14,214.21,3800.0
2010-08-27 12:05:00,214.3,214.51,214.29,214.45,3300.0,214.3,214.51,214.29,214.45,3300.0
2010-08-27 12:10:00,214.42,214.64,214.4,214.5,4100.0,214.42,214.64,214.4,214.5,4100.0
2010-08-27 12:15:00,214.49,214.72,214.46,214.72,3100.0,214.49,214.72,214.46,214.72,3100.0
2010-08-27 12:20:00,214.65,214.74,214.48,214.74,6200.0,214.65,214.74,214.48,214.74,6200.0
2010-08-27 12:25:00,214.69,214.91,214.58,214.91,2200.0,214.69,214.91,214.58,214.91,2200.0
2010-08-27 12:30:00,214.95,215.02,214.8,214.83,1500.0,214.95,215.02,214.8,214.83,1500.0
2010-08-27 12:35:00,214.94,215.02,214.3,214.3,2800.0,214.94,215.02,214.3,214.3,2800.0
2010-08-27 12:40:00,214.42,214.42,213.84,213.84,3000.0,214.42,214.42,213.84,213.84,3000.0
2010-08-27 12:45:00,213.92,214.11,213.7,213.98,2900.0,213.92,214.11,213.7,213.98,2900.0
2010-08-27 12:50:00,213.92,214.05,213.92,213.94,1100.0,213.92,214.05,213.92,213.94,1100.0
2010-08-27 12:55:00,213.94,214.11,213.65,213.81,3700.0,213.94,214.11,213.65,213.81,3700.0
2010-08-27 13:00:00,213.91,214.13,213.81,214.04,4800.0,213.91,214.13,213.81,214.04,4800.0
2010-08-27 13:05:00,214.04,214.05,213.63,213.75,2200.0,214.04,214.05,213.63,213.75,2200.0
2010-08-27 13:10:00,214.01,214.06,213.58,213.58,1800.0,214.01,214.06,213.58,213.58,1800.0
2010-08-27 13:15:00,213.5,213.82,213.45,213.52,1600.0,213.5,213.82,213.45,213.52,1600.0
2010-08-27 13:20:00,213.72,213.99,213.72,213.99,800.0,213.72,213.99,213.72,213.99,800.0
2010-08-27 13:25:00,214.03,214.13,213.87,214.04,3000.0,214.03,214.13,213.87,214.04,3000.0
2010-08-27 13:30:00,214.07,214.27,213.95,214.14,2600.0,214.07,214.27,213.95,214.14,2600.0
2010-08-27 13:35:00,214.2,214.48,214.19,214.19,1500.0,214.2,214.48,214.19,214.19,1500.0
2010-08-27 13:40:00,214.29,214.4,214.22,214.23,1400.0,214.29,214.4,214.22,214.23,1400.0
2010-08-27 13:45:00,214.21,214.21,214.07,214.15,1400.0,214.21,214.21,214.07,214.15,1400.0
2010-08-27 13:50:00,214.2,214.76,214.2,214.76,1500.0,214.2,214.76,214.2,214.76,1500.0
2010-08-27 13:55:00,214.86,214.9,214.63,214.8,3100.0,214.86,214.9,214.63,214.8,3100.0
2010-08-27 14:00:00,214.88,215.0,214.84,214.98,2500.0,214.88,215.0,214.84,214.98,2500.0
2010-08-27 14:05:00,214.66,214.93,214.51,214.93,1800.0,214.66,214.93,214.51,214.93,1800.0
2010-08-27 14:10:00,214.99,215.0,214.83,214.83,1300.0,214.99,215.0,214.83,214.83,1300.0
2010-08-27 14:15:00,214.8,214.93,214.71,214.83,2100.0,214.8,214.93,214.71,214.83,2100.0
2010-08-27 14:20:00,214.83,214.93,214.77,214.9,2100.0,214.83,214.93,214.77,214.9,2100.0
2010-08-27 14:25:00,214.91,214.93,214.8,214.85,2600.0,214.91,214.93,214.8,214.85,2600.0
2010-08-27 14:30:00,214.77,214.78,214.65,214.7,1400.0,214.77,214.78,214.65,214.7,1400.0
2010-08-27 14:35:00,214.86,215.07,214.8,215.06,3500.0,214.86,215.07,214.8,215.06,3500.0
2010-08-27 14:40:00,215.09,215.09,214.71,214.86,4000.0,215.09,215.09,214.71,214.86,4000.0
2010-08-27 14:45:00,214.86,215.0,214.69,214.69,3200.0,214.86,215.0,214.69,214.69,3200.0
2010-08-27 14:50:00,214.69,214.76,214.62,214.64,800.0,214.69,214.76,214.62,214.64,800.0
2010-08-27 14:55:00,214.56,214.9,214.56,214.9,1500.0,214.56,214.9,214.56,214.9,1500.0
2010-08-27 15:00:00,214.9,214.9,214.65,214.69,2200.0,214.9,214.9,214.65,214.69,2200.0
2010-08-27 15:05:00,214.59,214.83,214.59,214.82,3800.0,214.59,214.83,214.59,214.82,3800.0
2010-08-27 15:10:00,214.87,214.94,214.71,214.81,9500.0,214.87,214.94,214.71,214.81,9500.0
2010-08-27 15:15:00,214.81,214.82,214.41,214.47,5400.0,214.81,214.82,214.41,214.47,5400.0
2010-08-27 15:20:00,214.46,214.76,214.42,214.75,7600.0,214.46,214.76,214.42,214.75,7600.0
2010-08-27 15:25:00,214.75,214.79,214.6,214.66,10800.0,214.75,214.79,214.6,214.66,10800.0
2010-08-27 15:30:00,214.69,214.87,214.57,214.63,8700.0,214.69,214.87,214.57,214.63,8700.0
2010-08-27 15:35:00,214.65,214.76,214.51,214.68,6700.0,214.65,214.76,214.51,214.68,6700.0
2010-08-27 15:40:00,214.68,214.87,214.58,214.84,7900.0,214.68,214.87,214.58,214.84,7900.0
2010-08-27 15:45:00,214.84,215.03,214.75,214.9,9400.0,214.84,215.03,214.75,214.9,9400.0
2010-08-27 15:50:00,214.91,215.15,214.91,215.01,13700.0,214.91,215.15,214.91,215.01,13700.0
2010-08-27 15:55:00,214.99,215.0,214.75,214.76,14000.0,214.99,215.0,214.75,214.76,14000.0
2010-08-30 09:30:00,213.45,213.45,212.6,212.6,11400.0,213.45,213.45,212.6,212.6,11400.0
2010-08-30 09:35:00,212.61,213.44,212.6,213.4,5300.0,212.61,213.44,212.6,213.4,5300.0
2010-08-30 09:40:00,213.34,213.5,213.04,213.5,4000.0,213.34,213.5,213.04,213.5,4000.0
2010-08-30 09:45:00,213.37,213.6,213.31,213.55,8200.0,213.37,213.6,213.31,213.55,8200.0
2010-08-30 09:50:00,213.4,213.41,213.0,213.0,14600.0,213.4,213.41,213.0,213.0,14600.0
2010-08-30 09:55:00,213.12,213.25,213.01,213.14,9600.0,213.12,213.25,213.01,213.14,9600.0
2010-08-30 10:00:00,213.01,213.15,212.95,213.07,13900.0,213.01,213.15,212.95,213.07,13900.0
2010-08-30 10:05:00,213.07,213.07,212.85,213.03,3800.0,213.07,213.07,212.85,213.03,3800.0
2010-08-30 10:10:00,212.92,213.17,212.92,213.03,10100.0,212.92,213.17,212.92,213.03,10100.0
2010-08-30 10:15:00,212.97,213.02,212.57,212.75,6300.0,212.97,213.02,212.57,212.75,6300.0
2010-08-30 10:20:00,212.7,212.72,212.53,212.72,2200.0,212.7,212.72,212.53,212.72,2200.0
2010-08-30 10:25:00,212.81,213.01,212.7,213.01,3500.0,212.81,213.01,212.7,213.01,3500.0
2010-08-30 10:30:00,212.89,213.0,212.61,212.98,28300.0,212.89,213.0,212.61,212.98,28300.0
2010-08-30 10:35:00,212.98,213.0,212.77,212.93,2600.0,212.98,213.0,212.77,212.93,2600.0
2010-08-30 10:40:00,212.94,212.95,212.84,212.94,2500.0,212.94,212.95,212.84,212.94,2500.0
2010-08-30 10:45:00,212.87,213.0,212.8,213.0,5900.0,212.87,213.0,212.8,213.0,5900.0
2010-08-30 10:50:00,213.0,213.05,212.89,212.89,6500.0,213.0,213.05,212.89,212.89,6500.0
2010-08-30 10:55:00,212.94,213.04,212.92,212.97,2600.0,212.94,213.04,212.92,212.97,2600.0
2010-08-30 11:00:00,213.01,213.04,212.77,212.82,4400.0,213.01,213.04,212.77,212.82,4400.0
2010-08-30 11:05:00,212.8,212.83,212.57,212.64,2400.0,212.8,212.83,212.57,212.64,2400.0
2010-08-30 11:10:00,212.69,212.76,212.61,212.62,2300.0,212.69,212.76,212.61,212.62,2300.0
2010-08-30 11:15:00,212.63,212.74,212.47,212.74,1400.0,212.63,212.74,212.47,212.74,1400.0
2010-08-30 11:20:00,212.74,212.84,212.63,212.7,3700.0,212.74,212.84,212.63,212.7,3700.0
2010-08-30 11:25:00,212.69,213.0,212.63,212.95,4700.0,212.69,213.0,212.63,212.95,4700.0
2010-08-30 11:30:00,212.96,213.0,212.83,212.91,3800.0,212.96,213.0,212.83,212.91,3800.0
2010-08-30 11:35:00,212.99,212.99,212.63,212.81,2900.0,212.99,212.99,212.63,212.81,2900.0
2010-08-30 11:40:00,212.57,212.64,212.26,212.26,1300.0,212.57,212.64,212.26,212.26,1300.0
2010-08-30 11:45:00,212.23,212.46,212.18,212.23,3200.0,212.23,212.46,212.18,212.23,3200.0
2010-08-30 11:50:00,212.23,212.23,212.07,212.07,1600.0,212.23,212.23,212.07,212.07,1600.0
2010-08-30 11:55:00,212.04,212.17,212.01,212.11,1500.0,212.04,212.17,212.01,212.11,1500.0
2010-08-30 12:00:00,212.14,212.21,212.12,212.12,600.0,212.14,212.21,212.12,212.12,600.0
2010-08-30 12:05:00,212.12,212.22,212.08,212.18,900.0,212.12,212.22,212.08,212.18,900.0
2010-08-30 12:10:00,212.24,212.24,212.0,212.0,4000.0,212.24,212.24,212.0,212.0,4000.0
2010-08-30 12:15:00,212.05,212.17,212.05,212.13,500.0,212.05,212.17,212.05,212.13,500.0
2010-08-30 12:20:00,212.12,212.12,211.97,212.03,2200.0,212.12,212.12,211.97,212.03,2200.0
2010-08-30 12:25:00,212.03,212.03,211.95,211.97,1200.0,212.03,212.03,211.95,211.97,1200.0
2010-08-30 12:30:00,212.0,212.08,211.97,212.01,1400.0,212.0,212.08,211.97,212.01,1400.0
2010-08-30 12:35:00,212.04,212.04,212.01,212.04,1700.0,212.04,212.04,212.01,212.04,1700.0
2010-08-30 12:40:00,212.1,212.12,211.98,211.98,2700.0,212.1,212.12,211.98,211.98,2700.0
2010-08-30 12:45:00,212.06,212.36,212.01,212.13,3800.0,212.06,212.36,212.01,212.13,3800.0
2010-08-30 12:50:00,212.06,212.06,211.94,211.94,1000.0,212.06,212.06,211.94,211.94,1000.0
2010-08-30 12:55:00,211.94,212.11,211.77,211.86,2500.0,211.94,212.11,211.77,211.86,2500.0
2010-08-30 13:00:00,211.85,211.87,211.75,211.75,2100.0,211.85,211.87,211.75,211.75,2100.0
2010-08-30 13:05:00,211.84,211.84,211.71,211.72,1000.0,211.84,211.84,211.71,211.72,1000.0
2010-08-30 13:10:00,211.76,211.96,211.72,211.73,2400.0,211.76,211.96,211.72,211.73,2400.0
2010-08-30 13:15:00,211.75,211.91,211.73,211.84,1700.0,211.75,211.91,211.73,211.84,1700.0
2010-08-30 13:20:00,211.8,211.8,211.58,211.67,3300.0,211.8,211.8,211.58,211.67,3300.0
2010-08-30 13:25:00,211.68,211.76,211.38,211.42,1500.0,211.68,211.76,211.38,211.42,1500.0
2010-08-30 13:30:00,211.45,211.58,211.38,211.47,1300.0,211.45,211.58,211.38,211.47,1300.0
2010-08-30 13:35:00,211.49,211.52,211.3,211.3,2300.0,211.49,211.52,211.3,211.3,2300.0
2010-08-30 13:40:00,211.28,211.4,211.23,211.26,4400.0,211.28,211.4,211.23,211.26,4400.0
2010-08-30 13:45:00,211.34,211.36,211.21,211.21,4100.0,211.34,211.36,211.21,211.21,4100.0
2010-08-30 13:50:00,211.36,211.36,211.14,211.14,2200.0,211.36,211.36,211.14,211.14,2200.0
2010-08-30 13:55:00,211.06,211.22,211.0,211.06,2900.0,211.06,211.22,211.0,211.06,2900.0
2010-08-30 14:00:00,211.06,211.25,211.02,211.14,6800.0,211.06,211.25,211.02,211.14,6800.0
2010-08-30 14:05:00,211.1,211.19,210.9,211.15,4300.0,211.1,211.19,210.9,211.15,4300.0
2010-08-30 14:10:00,211.15,211.17,211.04,211.09,1800.0,211.15,211.17,211.04,211.09,1800.0
2010-08-30 14:15:00,211.06,211.09,211.05,211.05,2100.0,211.06,211.09,211.05,211.05,2100.0
2010-08-30 14:20:00,211.13,211.21,211.04,211.06,3100.0,211.13,211.21,211.04,211.06,3100.0
2010-08-30 14:25:00,211.03,211.36,211.03,211.21,16000.0,211.03,211.36,211.03,211.21,16000.0
2010-08-30 14:30:00,211.21,211.76,211.21,211.59,9200.0,211.21,211.76,211.21,211.59,9200.0
2010-08-30 14:35:00,211.6,211.67,211.38,211.4,3400.0,211.6,211.67,211.38,211.4,3400.0
2010-08-30 14:40:00,211.54,211.7,211.54,211.67,2200.0,211.54,211.7,211.54,211.67,2200.0
2010-08-30 14:45:00,211.52,211.57,211.23,211.24,3100.0,211.52,211.57,211.23,211.24,3100.0
2010-08-30 14:50:00,211.35,211.65,211.24,211.58,2600.0,211.35,211.65,211.24,211.58,2600.0
2010-08-30 14:55:00,211.63,211.63,211.33,211.41,1900.0,211.63,211.63,211.33,211.41,1900.0
2010-08-30 15:00:00,211.41,211.5,211.37,211.37,3400.0,211.41,211.5,211.37,211.37,3400.0
2010-08-30 15:05:00,211.42,211.47,211.24,211.33,2600.0,211.42,211.47,211.24,211.33,2600.0
2010-08-30 15:10:00,211.31,211.46,211.31,211.39,1800.0,211.31,211.46,211.31,211.39,1800.0
2010-08-30 15:15:00,211.41,211.44,211.06,211.21,2300.0,211.41,211.44,211.06,211.21,2300.0
2010-08-30 15:20:00,211.27,211.41,211.07,211.32,6600.0,211.27,211.41,211.07,211.32,6600.0
2010-08-30 15:25:00,211.32,211.54,211.32,211.33,4600.0,211.32,211.54,211.32,211.33,4600.0
2010-08-30 15:30:00,211.39,211.5,211.26,211.42,6800.0,211.39,211.5,211.26,211.42,6800.0
2010-08-30 15:35:00,211.44,211.8,211.42,211.68,8800.0,211.44,211.8,211.42,211.68,8800.0
2010-08-30 15:40:00,211.66,211.91,211.57,211.88,9100.0,211.66,211.91,211.57,211.88,9100.0
2010-08-30 15:45:00,211.78,211.84,211.52,211.55,7600.0,211.78,211.84,211.52,211.55,7600.0
2010-08-30 15:50:00,211.56,211.67,211.32,211.44,16600.0,211.56,211.67,211.32,211.44,16600.0
2010-08-30 15:55:00,211.44,211.53,211.03,211.03,23300.0,211.44,211.53,211.03,211.03,23300.0
2010-08-31 09:30:00,210.59,211.17,210.01,210.82,3200.0,210.59,211.17,210.01,210.82,3200.0
2010-08-31 09:35:00,210.97,211.42,210.97,211.28,4300.0,210.97,211.42,210.97,211.28,4300.0
2010-08-31 09:40:00,211.3,211.99,211.1,211.86,4800.0,211.3,211.99,211.1,211.86,4800.0
2010-08-31 09:45:00,211.77,212.79,211.77,212.65,2600.0,211.77,212.79,211.77,212.65,2600.0
2010-08-31 09:50:00,212.62,212.79,211.93,212.13,4800.0,212.62,212.79,211.93,212.13,4800.0
2010-08-31 09:55:00,212.39,212.49,211.76,212.33,4300.0,212.39,212.49,211.76,212.33,4300.0
2010-08-31 10:00:00,212.35,213.21,212.35,212.79,9700.0,212.35,213.21,212.35,212.79,9700.0
2010-08-31 10:05:00,212.53,212.95,212.53,212.89,4600.0,212.53,212.95,212.53,212.89,4600.0
2010-08-31 10:10:00,212.8,213.0,212.47,212.65,8900.0,212.8,213.0,212.47,212.65,8900.0
2010-08-31 10:15:00,212.83,212.85,212.62,212.71,10600.0,212.83,212.85,212.62,212.71,10600.0
2010-08-31 10:20:00,212.76,212.77,212.58,212.62,5800.0,212.76,212.77,212.58,212.62,5800.0
2010-08-31 10:25:00,212.64,212.88,212.64,212.84,6200.0,212.64,212.88,212.64,212.84,6200.0
2010-08-31 10:30:00,212.9,213.0,212.54,212.76,13500.0,212.9,213.0,212.54,212.76,13500.0
2010-08-31 10:35:00,212.79,212.83,212.11,212.25,6500.0,212.79,212.83,212.11,212.25,6500.0
2010-08-31 10:40:00,212.35,212.39,212.0,212.29,2900.0,212.35,212.39,212.0,212.29,2900.0
2010-08-31 10:45:00,212.29,212.43,212.29,212.36,1600.0,212.29,212.43,212.29,212.36,1600.0
2010-08-31 10:50:00,212.43,212.43,212.18,212.23,4300.0,212.43,212.43,212.18,212.23,4300.0
2010-08-31 10:55:00,212.19,212.24,211.86,212.08,6200.0,212.19,212.24,211.86,212.08,6200.0
2010-08-31 11:00:00,212.14,212.35,212.14,212.33,2300.0,212.14,212.35,212.14,212.33,2300.0
2010-08-31 11:05:00,212.33,212.42,212.1,212.21,3100.0,212.33,212.42,212.1,212.21,3100.0
2010-08-31 11:10:00,212.21,212.21,211.81,211.98,3900.0,212.21,212.21,211.81,211.98,3900.0
2010-08-31 11:15:00,212.03,212.18,212.03,212.12,1800.0,212.03,212.18,212.03,212.12,1800.0
2010-08-31 11:20:00,211.95,212.43,211.95,212.43,1600.0,211.95,212.43,211.95,212.43,1600.0
2010-08-31 11:25:00,212.43,212.43,211.99,212.08,2400.0,212.43,212.43,211.99,212.08,2400.0
2010-08-31 11:30:00,212.09,212.52,212.09,212.52,4000.0,212.09,212.52,212.09,212.52,4000.0
2010-08-31 11:35:00,212.49,212.54,212.12,212.12,3400.0,212.49,212.54,212.12,212.12,3400.0
2010-08-31 11:40:00,212.2,212.34,212.07,212.07,4400.0,212.2,212.34,212.07,212.07,4400.0
2010-08-31 11:45:00,212.09,212.29,212.02,212.02,2500.0,212.09,212.29,212.02,212.02,2500.0
2010-08-31 11:50:00,212.01,212.5,212.01,212.38,5500.0,212.01,212.5,212.01,212.38,5500.0
2010-08-31 11:55:00,212.3,212.3,212.01,212.02,1200.0,212.3,212.3,212.01,212.02,1200.0
2010-08-31 12:00:00,212.08,212.22,212.08,212.09,2200.0,212.08,212.22,212.08,212.09,2200.0
2010-08-31 12:05:00,212.05,212.18,211.98,211.98,3200.0,212.05,212.18,211.98,211.98,3200.0
2010-08-31 12:10:00,211.9,212.08,211.53,211.95,2400.0,211.9,212.08,211.53,211.95,2400.0
2010-08-31 12:15:00,211.97,212.12,211.97,212.12,1600.0,211.97,212.12,211.97,212.12,1600.0
2010-08-31 12:20:00,212.12,212.19,211.97,212.0,2400.0,212.12,212.19,211.97,212.0,2400.0
2010-08-31 12:25:00,212.04,212.12,211.98,212.07,1000.0,212.04,212.12,211.98,212.07,1000.0
2010-08-31 12:30:00,212.06,212.4,212.0,212.35,2200.0,212.06,212.4,212.0,212.35,2200.0
2010-08-31 12:35:00,212.34,212.35,212.21,212.21,1500.0,212.34,212.35,212.21,212.21,1500.0
2010-08-31 12:40:00,212.18,212.18,211.78,212.06,4800.0,212.18,212.18,211.78,212.06,4800.0
2010-08-31 12:45:00,212.09,212.17,212.07,212.07,1800.0,212.09,212.17,212.07,212.07,1800.0
2010-08-31 12:50:00,212.06,212.18,211.54,211.66,3100.0,212.06,212.18,211.54,211.66,3100.0
2010-08-31 12:55:00,211.56,211.66,211.55,211.58,2400.0,211.56,211.66,211.55,211.58,2400.0
2010-08-31 13:00:00,211.46,211.75,211.46,211.49,6100.0,211.46,211.75,211.46,211.49,6100.0
2010-08-31 13:05:00,211.48,211.72,211.48,211.63,2000.0,211.48,211.72,211.48,211.63,2000.0
2010-08-31 13:10:00,211.62,211.95,211.62,211.95,1900.0,211.62,211.95,211.62,211.95,1900.0
2010-08-31 13:15:00,211.95,211.95,211.78,211.8,1600.0,211.95,211.95,211.78,211.8,1600.0
2010-08-31 13:20:00,211.84,212.12,211.84,211.85,2500.0,211.84,212.12,211.84,211.85,2500.0
2010-08-31 13:25:00,211.84,212.1,211.84,212.04,1900.0,211.84,212.1,211.84,212.04,1900.0
2010-08-31 13:30:00,212.07,212.07,211.88,211.88,2300.0,212.07,212.07,211.88,211.88,2300.0
2010-08-31 13:35:00,211.89,211.99,211.81,211.95,2100.0,211.89,211.99,211.81,211.95,2100.0
2010-08-31 13:40:00,211.93,211.93,211.63,211.63,1400.0,211.93,211.93,211.63,211.63,1400.0
2010-08-31 13:45:00,211.65,211.78,211.51,211.69,4400.0,211.65,211.78,211.51,211.69,4400.0
2010-08-31 13:50:00,211.7,211.83,211.69,211.69,2600.0,211.7,211.83,211.69,211.69,2600.0
2010-08-31 13:55:00,211.69,211.84,211.66,211.75,4400.0,211.69,211.84,211.66,211.75,4400.0
2010-08-31 14:00:00,211.71,211.73,211.33,211.39,5300.0,211.71,211.73,211.33,211.39,5300.0
2010-08-31 14:05:00,211.48,211.8,211.48,211.48,3500.0,211.48,211.8,211.48,211.48,3500.0
2010-08-31 14:10:00,211.69,211.69,211.44,211.47,4200.0,211.69,211.69,211.44,211.47,4200.0
2010-08-31 14:15:00,211.39,211.39,210.96,210.96,2400.0,211.39,211.39,210.96,210.96,2400.0
2010-08-31 14:20:00,210.93,211.09,210.58,210.58,4900.0,210.93,211.09,210.58,210.58,4900.0
2010-08-31 14:25:00,210.66,210.83,210.49,210.51,6600.0,210.66,210.83,210.49,210.51,6600.0
2010-08-31 14:30:00,210.61,210.93,210.61,210.79,3700.0,210.61,210.93,210.61,210.79,3700.0
2010-08-31 14:35:00,210.84,210.85,210.28,210.28,4800.0,210.84,210.85,210.28,210.28,4800.0
2010-08-31 14:40:00,210.34,210.46,210.1,210.18,6800.0,210.34,210.46,210.1,210.18,6800.0
2010-08-31 14:45:00,210.1,210.11,209.67,209.67,8200.0,210.1,210.11,209.67,209.67,8200.0
2010-08-31 14:50:00,209.72,210.02,209.65,210.01,6900.0,209.72,210.02,209.65,210.01,6900.0
2010-08-31 14:55:00,210.03,210.32,210.03,210.29,3400.0,210.03,210.32,210.03,210.29,3400.0
2010-08-31 15:00:00,210.27,210.67,210.19,210.67,6000.0,210.27,210.67,210.19,210.67,6000.0
2010-08-31 15:05:00,210.58,210.58,210.05,210.15,7400.0,210.58,210.58,210.05,210.15,7400.0
2010-08-31 15:10:00,210.12,210.2,210.02,210.05,6400.0,210.12,210.2,210.02,210.05,6400.0
2010-08-31 15:15:00,210.08,210.14,209.93,210.05,6000.0,210.08,210.14,209.93,210.05,6000.0
2010-08-31 15:20:00,210.08,210.1,209.77,209.77,5100.0,210.08,210.1,209.77,209.77,5100.0
2010-08-31 15:25:00,209.78,210.08,209.78,210.05,6300.0,209.78,210.08,209.78,210.05,6300.0
2010-08-31 15:30:00,210.05,210.48,210.03,210.22,14600.0,210.05,210.48,210.03,210.22,14600.0
2010-08-31 15:35:00,210.25,210.25,209.66,209.72,13900.0,210.25,210.25,209.66,209.72,13900.0
2010-08-31 15:40:00,209.76,210.11,209.65,210.02,14900.0,209.76,210.11,209.65,210.02,14900.0
2010-08-31 15:45:00,210.05,210.74,210.02,210.41,21100.0,210.05,210.74,210.02,210.41,21100.0
2010-08-31 15:50:00,210.47,210.52,209.62,209.76,24100.0,210.47,210.52,209.62,209.76,24100.0
2010-08-31 15:55:00,209.76,209.99,209.53,209.98,36300.0,209.76,209.99,209.53,209.98,36300.0
2010-09-01 09:30:00,212.0,212.18,210.25,212.16,5300.0,212.0,212.18,210.25,212.16,5300.0
2010-09-01 09:35:00,212.3,212.84,212.2,212.84,2900.0,212.3,212.84,212.2,212.84,2900.0
2010-09-01 09:40:00,212.84,213.0,212.69,212.86,5400.0,212.84,213.0,212.69,212.86,5400.0
2010-09-01 09:45:00,212.97,213.02,212.73,212.8,7200.0,212.97,213.02,212.73,212.8,7200.0
2010-09-01 09:50:00,212.89,213.0,212.6,212.79,12600.0,212.89,213.0,212.6,212.79,12600.0
2010-09-01 09:55:00,212.76,213.0,212.61,213.0,4300.0,212.76,213.0,212.61,213.0,4300.0
2010-09-01 10:00:00,213.0,214.93,212.7,214.79,17400.0,213.0,214.93,212.7,214.79,17400.0
2010-09-01 10:05:00,214.82,214.83,213.89,213.94,13400.0,214.82,214.83,213.89,213.94,13400.0
2010-09-01 10:10:00,214.0,214.04,213.59,213.9,10200.0,214.0,214.04,213.59,213.9,10200.0
2010-09-01 10:15:00,213.9,214.04,213.85,213.88,4000.0,213.9,214.04,213.85,213.88,4000.0
2010-09-01 10:20:00,213.97,214.0,213.69,213.9,3200.0,213.97,214.0,213.69,213.9,3200.0
2010-09-01 10:25:00,213.98,214.03,213.89,214.01,6100.0,213.98,214.03,213.89,214.01,6100.0
2010-09-01 10:30:00,213.93,214.03,213.9,213.9,3900.0,213.93,214.03,213.9,213.9,3900.0
2010-09-01 10:35:00,213.92,213.92,213.71,213.73,8000.0,213.92,213.92,213.71,213.73,8000.0
2010-09-01 10:40:00,213.71,213.83,213.71,213.78,2600.0,213.71,213.83,213.71,213.78,2600.0
2010-09-01 10:45:00,213.74,214.0,213.74,213.86,3100.0,213.74,214.0,213.74,213.86,3100.0
2010-09-01 10:50:00,213.96,214.03,213.91,213.95,6700.0,213.96,214.03,213.91,213.95,6700.0
2010-09-01 10:55:00,213.98,214.12,213.89,213.89,31300.0,213.98,214.12,213.89,213.89,31300.0
2010-09-01 11:00:00,213.95,214.08,213.83,213.9,8700.0,213.95,214.08,213.83,213.9,8700.0
2010-09-01 11:05:00,213.89,214.0,213.26,213.44,7600.0,213.89,214.0,213.26,213.44,7600.0
2010-09-01 11:10:00,213.45,214.0,213.43,214.0,2700.0,213.45,214.0,213.43,214.0,2700.0
2010-09-01 11:15:00,213.9,213.99,213.88,213.92,2800.0,213.9,213.99,213.88,213.92,2800.0
2010-09-01 11:20:00,214.0,214.07,213.83,213.99,4100.0,214.0,214.07,213.83,213.99,4100.0
2010-09-01 11:25:00,213.99,214.0,213.85,213.85,4100.0,213.99,214.0,213.85,213.85,4100.0
2010-09-01 11:30:00,213.98,214.1,213.92,214.02,7100.0,213.98,214.1,213.92,214.02,7100.0
2010-09-01 11:35:00,213.99,214.0,213.87,213.87,4500.0,213.99,214.0,213.87,213.87,4500.0
2010-09-01 11:40:00,213.86,214.0,213.85,213.94,2400.0,213.86,214.0,213.85,213.94,2400.0
2010-09-01 11:45:00,213.99,214.08,213.82,213.82,4400.0,213.99,214.08,213.82,213.82,4400.0
2010-09-01 11:50:00,213.92,214.09,213.92,214.02,2700.0,213.92,214.09,213.92,214.02,2700.0
2010-09-01 11:55:00,214.04,214.04,213.84,213.93,2200.0,214.04,214.04,213.84,213.93,2200.0
2010-09-01 12:00:00,213.93,213.93,213.73,213.73,1400.0,213.93,213.93,213.73,213.73,1400.0
2010-09-01 12:05:00,213.72,213.84,213.72,213.8,2000.0,213.72,213.84,213.72,213.8,2000.0
2010-09-01 12:10:00,213.73,213.85,213.73,213.85,1100.0,213.73,213.85,213.73,213.85,1100.0
2010-09-01 12:15:00,213.88,214.03,213.85,213.93,3800.0,213.88,214.03,213.85,213.93,3800.0
2010-09-01 12:20:00,213.9,213.98,213.9,213.9,1500.0,213.9,213.98,213.9,213.9,1500.0
2010-09-01 12:25:00,213.87,213.89,213.81,213.83,3100.0,213.87,213.89,213.81,213.83,3100.0
2010-09-01 12:30:00,213.81,213.97,213.81,213.97,2100.0,213.81,213.97,213.81,213.97,2100.0
2010-09-01 12:35:00,213.94,213.94,213.45,213.45,2700.0,213.94,213.94,213.45,213.45,2700.0
2010-09-01 12:40:00,213.58,213.75,213.56,213.72,2400.0,213.58,213.75,213.56,213.72,2400.0
2010-09-01 12:45:00,213.75,213.82,213.59,213.59,2100.0,213.75,213.82,213.59,213.59,2100.0
2010-09-01 12:50:00,213.49,213.73,213.49,213.73,2800.0,213.49,213.73,213.49,213.73,2800.0
2010-09-01 12:55:00,213.71,213.8,213.63,213.78,1600.0,213.71,213.8,213.63,213.78,1600.0
2010-09-01 13:00:00,213.81,213.85,213.74,213.85,900.0,213.81,213.85,213.74,213.85,900.0
2010-09-01 13:05:00,213.86,213.99,213.82,213.99,4900.0,213.86,213.99,213.82,213.99,4900.0
2010-09-01 13:10:00,213.96,213.96,213.81,213.84,2400.0,213.96,213.96,213.81,213.84,2400.0
2010-09-01 13:15:00,213.84,213.88,213.68,213.68,3400.0,213.84,213.88,213.68,213.68,3400.0
2010-09-01 13:20:00,213.74,213.82,213.68,213.68,1700.0,213.74,213.82,213.68,213.68,1700.0
2010-09-01 13:25:00,213.73,213.81,213.7,213.78,3400.0,213.73,213.81,213.7,213.78,3400.0
2010-09-01 13:30:00,213.77,213.88,213.77,213.88,4400.0,213.77,213.88,213.77,213.88,4400.0
2010-09-01 13:35:00,213.83,213.9,213.74,213.74,3000.0,213.83,213.9,213.74,213.74,3000.0
2010-09-01 13:40:00,213.79,213.86,213.71,213.84,2500.0,213.79,213.86,213.71,213.84,2500.0
2010-09-01 13:45:00,213.9,213.97,213.77,213.91,2600.0,213.9,213.97,213.77,213.91,2600.0
2010-09-01 13:50:00,213.9,213.9,213.68,213.76,2300.0,213.9,213.9,213.68,213.76,2300.0
2010-09-01 13:55:00,213.73,213.73,213.44,213.61,3200.0,213.73,213.73,213.44,213.61,3200.0
2010-09-01 14:00:00,213.59,213.68,213.4,213.41,2600.0,213.59,213.68,213.4,213.41,2600.0
2010-09-01 14:05:00,213.39,213.69,213.39,213.49,3200.0,213.39,213.69,213.39,213.49,3200.0
2010-09-01 14:10:00,213.46,213.47,213.31,213.31,4300.0,213.46,213.47,213.31,213.31,4300.0
2010-09-01 14:15:00,213.35,213.4,213.25,213.32,4100.0,213.35,213.4,213.25,213.32,4100.0
2010-09-01 14:20:00,213.32,213.42,213.1,213.13,4800.0,213.32,213.42,213.1,213.13,4800.0
2010-09-01 14:25:00,213.16,213.31,213.01,213.18,4600.0,213.16,213.31,213.01,213.18,4600.0
2010-09-01 14:30:00,213.22,213.34,213.11,213.18,3900.0,213.22,213.34,213.11,213.18,3900.0
2010-09-01 14:35:00,213.21,213.21,212.89,212.91,4600.0,213.21,213.21,212.89,212.91,4600.0
2010-09-01 14:40:00,212.9,213.18,212.9,213.0,4500.0,212.9,213.18,212.9,213.0,4500.0
2010-09-01 14:45:00,213.03,213.06,212.88,213.04,5400.0,213.03,213.06,212.88,213.04,5400.0
2010-09-01 14:50:00,213.08,213.12,212.93,212.93,3700.0,213.08,213.12,212.93,212.93,3700.0
2010-09-01 14:55:00,212.94,213.05,212.93,213.03,1700.0,212.94,213.05,212.93,213.03,1700.0
2010-09-01 15:00:00,213.08,213.15,212.92,213.1,5000.0,213.08,213.15,212.92,213.1,5000.0
2010-09-01 15:05:00,213.07,213.38,213.06,213.29,5100.0,213.07,213.38,213.06,213.29,5100.0
2010-09-01 15:10:00,213.29,213.48,213.18,213.48,6200.0,213.29,213.48,213.18,213.48,6200.0
2010-09-01 15:15:00,213.46,213.46,213.3,213.38,4200.0,213.46,213.46,213.3,213.38,4200.0
2010-09-01 15:20:00,213.44,213.56,213.2,213.22,10200.0,213.44,213.56,213.2,213.22,10200.0
2010-09-01 15:25:00,213.18,213.24,213.03,213.16,6500.0,213.18,213.24,213.03,213.16,6500.0
2010-09-01 15:30:00,213.17,213.37,213.11,213.32,8000.0,213.17,213.37,213.11,213.32,8000.0
2010-09-01 15:35:00,213.37,213.52,213.17,213.38,13700.0,213.37,213.52,213.17,213.38,13700.0
2010-09-01 15:40:00,213.36,213.65,213.32,213.59,8400.0,213.36,213.65,213.32,213.59,8400.0
2010-09-01 15:45:00,213.68,213.87,213.64,213.69,21100.0,213.68,213.87,213.64,213.69,21100.0
2010-09-01 15:50:00,213.74,213.74,213.51,213.56,32000.0,213.74,213.74,213.51,213.56,32000.0
2010-09-01 15:55:00,213.57,213.97,213.54,213.89,37600.0,213.57,213.97,213.54,213.89,37600.0
2010-09-02 09:30:00,214.25,215.85,213.64,214.57,24000.0,214.25,215.85,213.64,214.57,24000.0
2010-09-02 09:35:00,214.75,215.05,214.56,215.01,9900.0,214.75,215.05,214.56,215.01,9900.0
2010-09-02 09:40:00,215.04,215.05,214.42,214.42,9600.0,215.04,215.05,214.42,214.42,9600.0
2010-09-02 09:45:00,214.39,215.04,214.33,214.96,15100.0,214.39,215.04,214.33,214.96,15100.0
2010-09-02 09:50:00,214.93,215.04,214.89,214.97,14100.0,214.93,215.04,214.89,214.97,14100.0
2010-09-02 09:55:00,214.98,215.29,214.86,215.1,37300.0,214.98,215.29,214.86,215.1,37300.0
2010-09-02 10:00:00,215.19,215.83,215.16,215.61,15600.0,215.19,215.83,215.16,215.61,15600.0
2010-09-02 10:05:00,215.66,215.92,215.65,215.79,4900.0,215.66,215.92,215.65,215.79,4900.0
2010-09-02 10:10:00,215.9,216.44,215.83,216.28,10200.0,215.9,216.44,215.83,216.28,10200.0
2010-09-02 10:15:00,216.36,216.37,215.94,216.17,6100.0,216.36,216.37,215.94,216.17,6100.0
2010-09-02 10:20:00,216.15,216.2,215.83,216.0,11600.0,216.15,216.2,215.83,216.0,11600.0
2010-09-02 10:25:00,216.0,216.63,215.94,216.57,6300.0,216.0,216.63,215.94,216.57,6300.0
2010-09-02 10:30:00,216.62,216.62,216.23,216.39,4200.0,216.62,216.62,216.23,216.39,4200.0
2010-09-02 10:35:00,216.24,216.29,216.09,216.26,2300.0,216.24,216.29,216.09,216.26,2300.0
2010-09-02 10:40:00,216.13,216.63,216.1,216.63,5100.0,216.13,216.63,216.1,216.63,5100.0
2010-09-02 10:45:00,216.66,216.88,216.53,216.75,10100.0,216.66,216.88,216.53,216.75,10100.0
2010-09-02 10:50:00,216.85,216.93,216.51,216.51,10900.0,216.85,216.93,216.51,216.51,10900.0
2010-09-02 10:55:00,216.54,216.76,216.4,216.5,8900.0,216.54,216.76,216.4,216.5,8900.0
2010-09-02 11:00:00,216.51,216.81,216.48,216.79,5700.0,216.51,216.81,216.48,216.79,5700.0
2010-09-02 11:05:00,216.76,216.76,216.47,216.64,3700.0,216.76,216.76,216.47,216.64,3700.0
2010-09-02 11:10:00,216.54,216.63,216.48,216.49,2200.0,216.54,216.63,216.48,216.49,2200.0
2010-09-02 11:15:00,216.44,216.84,216.39,216.81,6000.0,216.44,216.84,216.39,216.81,6000.0
2010-09-02 11:20:00,216.81,216.84,216.49,216.6,4000.0,216.81,216.84,216.49,216.6,4000.0
2010-09-02 11:25:00,216.59,216.6,216.46,216.51,2700.0,216.59,216.6,216.46,216.51,2700.0
2010-09-02 11:30:00,216.52,216.66,216.49,216.59,6000.0,216.52,216.66,216.49,216.59,6000.0
2010-09-02 11:35:00,216.55,216.6,216.4,216.46,3200.0,216.55,216.6,216.4,216.46,3200.0
2010-09-02 11:40:00,216.49,216.71,216.49,216.66,2600.0,216.49,216.71,216.49,216.66,2600.0
2010-09-02 11:45:00,216.57,216.57,216.3,216.33,800.0,216.57,216.57,216.3,216.33,800.0
2010-09-02 11:50:00,216.43,216.49,216.37,216.49,1800.0,216.43,216.49,216.37,216.49,1800.0
2010-09-02 11:55:00,216.62,216.83,216.57,216.69,7300.0,216.62,216.83,216.57,216.69,7300.0
2010-09-02 12:00:00,216.68,216.78,216.59,216.67,5000.0,216.68,216.78,216.59,216.67,5000.0
2010-09-02 12:05:00,216.68,216.68,216.59,216.62,1500.0,216.68,216.68,216.59,216.62,1500.0
2010-09-02 12:10:00,216.63,216.83,216.63,216.7,5600.0,216.63,216.83,216.63,216.7,5600.0
2010-09-02 12:15:00,216.65,216.7,216.28,216.38,1300.0,216.65,216.7,216.28,216.38,1300.0
2010-09-02 12:20:00,216.37,216.52,216.34,216.49,3800.0,216.37,216.52,216.34,216.49,3800.0
2010-09-02 12:25:00,216.45,216.45,216.2,216.23,3000.0,216.45,216.45,216.2,216.23,3000.0
2010-09-02 12:30:00,216.29,216.37,216.29,216.35,900.0,216.29,216.37,216.29,216.35,900.0
2010-09-02 12:35:00,216.39,216.43,216.3,216.4,4300.0,216.39,216.43,216.3,216.4,4300.0
2010-09-02 12:40:00,216.46,216.65,216.3,216.3,5400.0,216.46,216.65,216.3,216.3,5400.0
2010-09-02 12:45:00,216.24,216.27,216.16,216.27,1600.0,216.24,216.27,216.16,216.27,1600.0
2010-09-02 12:50:00,216.19,216.2,215.59,215.6,4700.0,216.19,216.2,215.59,215.6,4700.0
2010-09-02 12:55:00,215.61,215.73,215.61,215.65,3400.0,215.61,215.73,215.61,215.65,3400.0
2010-09-02 13:00:00,215.79,215.9,215.68,215.9,2500.0,215.79,215.9,215.68,215.9,2500.0
2010-09-02 13:05:00,215.96,216.03,215.9,215.9,1400.0,215.96,216.03,215.9,215.9,1400.0
2010-09-02 13:10:00,215.83,215.83,215.67,215.71,1300.0,215.83,215.83,215.67,215.71,1300.0
2010-09-02 13:15:00,215.71,215.97,215.7,215.72,1500.0,215.71,215.97,215.7,215.72,1500.0
2010-09-02 13:20:00,215.72,215.87,215.72,215.76,5400.0,215.72,215.87,215.72,215.76,5400.0
2010-09-02 13:25:00,215.49,215.61,215.49,215.59,800.0,215.49,215.61,215.49,215.59,800.0
2010-09-02 13:30:00,215.67,215.75,215.61,215.61,2200.0,215.67,215.75,215.61,215.61,2200.0
2010-09-02 13:35:00,215.74,215.74,215.72,215.72,200.0,215.74,215.74,215.72,215.72,200.0
2010-09-02 13:40:00,215.63,215.8,215.63,215.77,700.0,215.63,215.8,215.63,215.77,700.0
2010-09-02 13:45:00,215.78,215.85,215.77,215.85,1600.0,215.78,215.85,215.77,215.85,1600.0
2010-09-02 13:50:00,215.78,215.79,215.65,215.66,2700.0,215.78,215.79,215.65,215.66,2700.0
2010-09-02 13:55:00,215.76,215.96,215.76,215.96,1300.0,215.76,215.96,215.76,215.96,1300.0
2010-09-02 14:00:00,215.96,216.0,215.84,215.89,3600.0,215.96,216.0,215.84,215.89,3600.0
2010-09-02 14:05:00,215.97,216.3,215.97,216.0,1900.0,215.97,216.3,215.97,216.0,1900.0
2010-09-02 14:10:00,216.03,216.19,215.88,216.19,1400.0,216.03,216.19,215.88,216.19,1400.0
2010-09-02 14:15:00,216.08,216.26,216.02,216.26,2200.0,216.08,216.26,216.02,216.26,2200.0
2010-09-02 14:20:00,216.26,216.39,216.16,216.16,1700.0,216.26,216.39,216.16,216.16,1700.0
2010-09-02 14:25:00,216.14,216.27,216.11,216.26,2300.0,216.14,216.27,216.11,216.26,2300.0
2010-09-02 14:30:00,216.26,216.54,216.25,216.38,4000.0,216.26,216.54,216.25,216.38,4000.0
2010-09-02 14:35:00,216.3,216.74,216.3,216.64,2700.0,216.3,216.74,216.3,216.64,2700.0
2010-09-02 14:40:00,216.66,216.7,216.62,216.62,2300.0,216.66,216.7,216.62,216.62,2300.0
2010-09-02 14:45:00,216.64,216.67,216.64,216.67,400.0,216.64,216.67,216.64,216.67,400.0
2010-09-02 14:50:00,216.69,216.69,216.54,216.54,2500.0,216.69,216.69,216.54,216.54,2500.0
2010-09-02 14:55:00,216.49,216.57,216.46,216.57,1700.0,216.49,216.57,216.46,216.57,1700.0
2010-09-02 15:00:00,216.64,216.65,216.43,216.44,3300.0,216.64,216.65,216.43,216.44,3300.0
2010-09-02 15:05:00,216.48,216.68,216.48,216.67,3100.0,216.48,216.68,216.48,216.67,3100.0
2010-09-02 15:10:00,216.68,216.94,216.68,216.94,10100.0,216.68,216.94,216.68,216.94,10100.0
2010-09-02 15:15:00,216.9,216.96,216.84,216.86,5800.0,216.9,216.96,216.84,216.86,5800.0
2010-09-02 15:20:00,216.92,217.0,216.86,216.86,6600.0,216.92,217.0,216.86,216.86,6600.0
2010-09-02 15:25:00,216.84,216.89,216.67,216.89,6100.0,216.84,216.89,216.67,216.89,6100.0
2010-09-02 15:30:00,216.87,216.97,216.8,216.97,6300.0,216.87,216.97,216.8,216.97,6300.0
2010-09-02 15:35:00,216.96,217.12,216.89,216.98,16300.0,216.96,217.12,216.89,216.98,16300.0
2010-09-02 15:40:00,217.03,217.1,216.89,217.0,6400.0,217.03,217.1,216.89,217.0,6400.0
2010-09-02 15:45:00,217.0,217.15,216.95,217.1,12700.0,217.0,217.15,216.95,217.1,12700.0
2010-09-02 15:50:00,217.09,217.15,216.98,217.01,12000.0,217.09,217.15,216.98,217.01,12000.0
2010-09-02 15:55:00,217.02,217.02,216.77,216.77,18500.0,217.02,217.02,216.77,216.77,18500.0
2010-09-03 09:30:00,218.0,218.0,217.46,218.0,11500.0,218.0,218.0,217.46,218.0,11500.0
2010-09-03 09:35:00,217.97,218.54,217.97,218.54,11700.0,217.97,218.54,217.97,218.54,11700.0
2010-09-03 09:40:00,218.63,218.83,218.55,218.61,7700.0,218.63,218.83,218.55,218.61,7700.0
2010-09-03 09:45:00,218.78,218.87,218.57,218.87,2600.0,218.78,218.87,218.57,218.87,2600.0
2010-09-03 09:50:00,218.92,219.1,218.85,219.04,7000.0,218.92,219.1,218.85,219.04,7000.0
2010-09-03 09:55:00,219.08,219.23,218.98,219.12,6600.0,219.08,219.23,218.98,219.12,6600.0
2010-09-03 10:00:00,219.01,219.07,218.45,218.62,8500.0,219.01,219.07,218.45,218.62,8500.0
2010-09-03 10:05:00,218.52,218.56,217.76,218.14,4700.0,218.52,218.56,217.76,218.14,4700.0
2010-09-03 10:10:00,218.07,218.12,217.6,217.86,3000.0,218.07,218.12,217.6,217.86,3000.0
2010-09-03 10:15:00,217.57,218.31,217.37,218.08,3800.0,217.57,218.31,217.37,218.08,3800.0
2010-09-03 10:20:00,218.18,218.18,218.02,218.05,1000.0,218.18,218.18,218.02,218.05,1000.0
2010-09-03 10:25:00,217.88,217.88,217.18,217.18,2100.0,217.88,217.88,217.18,217.18,2100.0
2010-09-03 10:30:00,217.14,217.18,217.0,217.17,1300.0,217.14,217.18,217.0,217.17,1300.0
2010-09-03 10:35:00,217.44,217.81,217.0,217.58,2700.0,217.44,217.81,217.0,217.58,2700.0
2010-09-03 10:40:00,217.58,217.9,217.57,217.67,1300.0,217.58,217.9,217.57,217.67,1300.0
2010-09-03 10:45:00,217.6,217.71,217.05,217.11,1900.0,217.6,217.71,217.05,217.11,1900.0
2010-09-03 10:50:00,217.11,217.28,216.88,216.89,3100.0,217.11,217.28,216.88,216.89,3100.0
2010-09-03 10:55:00,216.74,216.86,216.68,216.82,1900.0,216.74,216.86,216.68,216.82,1900.0
2010-09-03 11:00:00,216.85,216.94,216.53,216.6,2000.0,216.85,216.94,216.53,216.6,2000.0
2010-09-03 11:05:00,216.69,217.0,216.69,216.96,1200.0,216.69,217.0,216.69,216.96,1200.0
2010-09-03 11:10:00,216.85,217.0,216.62,216.8,3400.0,216.85,217.0,216.62,216.8,3400.0
2010-09-03 11:15:00,216.99,217.25,216.85,217.25,3900.0,216.99,217.25,216.85,217.25,3900.0
2010-09-03 11:20:00,217.09,217.18,216.71,216.77,1800.0,217.09,217.18,216.71,216.77,1800.0
2010-09-03 11:25:00,216.77,216.9,216.72,216.77,1500.0,216.77,216.9,216.72,216.77,1500.0
2010-09-03 11:30:00,216.62,216.88,216.55,216.79,1500.0,216.62,216.88,216.55,216.79,1500.0
2010-09-03 11:35:00,216.79,216.86,216.51,216.86,1700.0,216.79,216.86,216.51,216.86,1700.0
2010-09-03 11:40:00,216.86,216.91,216.75,216.91,1800.0,216.86,216.91,216.75,216.91,1800.0
2010-09-03 11:45:00,216.9,216.9,216.67,216.67,2200.0,216.9,216.9,216.67,216.67,2200.0
2010-09-03 11:50:00,216.67,216.85,216.55,216.73,3100.0,216.67,216.85,216.55,216.73,3100.0
2010-09-03 11:55:00,216.79,217.22,216.79,217.15,3900.0,216.79,217.22,216.79,217.15,3900.0
2010-09-03 12:00:00,217.03,217.12,216.95,216.95,1100.0,217.03,217.12,216.95,216.95,1100.0
2010-09-03 12:05:00,217.17,217.22,217.02,217.22,900.0,217.17,217.22,217.02,217.22,900.0
2010-09-03 12:10:00,217.12,217.19,217.09,217.09,1300.0,217.12,217.19,217.09,217.09,1300.0
2010-09-03 12:15:00,217.09,217.1,216.9,216.9,1300.0,217.09,217.1,216.9,216.9,1300.0
2010-09-03 12:20:00,216.91,217.02,216.91,216.98,1200.0,216.91,217.02,216.91,216.98,1200.0
2010-09-03 12:25:00,217.07,217.07,216.9,216.9,600.0,217.07,217.07,216.9,216.9,600.0
2010-09-03 12:30:00,216.95,216.97,216.83,216.97,2000.0,216.95,216.97,216.83,216.97,2000.0
2010-09-03 12:35:00,217.05,217.19,216.95,217.01,1500.0,217.05,217.19,216.95,217.01,1500.0
2010-09-03 12:40:00,216.91,216.94,216.75,216.8,1900.0,216.91,216.94,216.75,216.8,1900.0
2010-09-03 12:45:00,216.79,216.82,216.58,216.59,2000.0,216.79,216.82,216.58,216.59,2000.0
2010-09-03 12:50:00,216.85,216.98,216.79,216.98,2900.0,216.85,216.98,216.79,216.98,2900.0
2010-09-03 12:55:00,217.05,217.43,217.05,217.05,3200.0,217.05,217.43,217.05,217.05,3200.0
2010-09-03 13:00:00,217.05,217.42,216.98,216.98,2100.0,217.05,217.42,216.98,216.98,2100.0
2010-09-03 13:05:00,217.1,217.17,217.0,217.17,1000.0,217.1,217.17,217.0,217.17,1000.0
2010-09-03 13:10:00,217.26,217.26,217.02,217.14,1400.0,217.26,217.26,217.02,217.14,1400.0
2010-09-03 13:15:00,217.02,217.13,216.99,217.08,700.0,217.02,217.13,216.99,217.08,700.0
2010-09-03 13:20:00,217.06,217.17,216.98,217.17,2000.0,217.06,217.17,216.98,217.17,2000.0
2010-09-03 13:25:00,217.24,217.24,217.08,217.18,2700.0,217.24,217.24,217.08,217.18,2700.0
2010-09-03 13:30:00,217.18,217.25,216.95,217.15,2400.0,217.18,217.25,216.95,217.15,2400.0
2010-09-03 13:35:00,217.15,217.36,217.07,217.36,3300.0,217.15,217.36,217.07,217.36,3300.0
2010-09-03 13:40:00,217.22,217.29,217.16,217.2,1900.0,217.22,217.29,217.16,217.2,1900.0
2010-09-03 13:45:00,217.11,217.15,217.01,217.13,1800.0,217.11,217.15,217.01,217.13,1800.0
2010-09-03 13:50:00,217.16,217.57,217.16,217.53,2600.0,217.16,217.57,217.16,217.53,2600.0
2010-09-03 13:55:00,217.53,217.66,217.52,217.6,4300.0,217.53,217.66,217.52,217.6,4300.0
2010-09-03 14:00:00,217.52,217.7,217.52,217.53,2700.0,217.52,217.7,217.52,217.53,2700.0
2010-09-03 14:05:00,217.53,217.65,217.48,217.48,1200.0,217.53,217.65,217.48,217.48,1200.0
2010-09-03 14:10:00,217.42,217.49,217.19,217.41,2000.0,217.42,217.49,217.19,217.41,2000.0
2010-09-03 14:15:00,217.42,217.42,217.27,217.35,1700.0,217.42,217.42,217.27,217.35,1700.0
2010-09-03 14:20:00,217.37,217.4,217.24,217.4,1700.0,217.37,217.4,217.24,217.4,1700.0
2010-09-03 14:25:00,217.42,217.5,217.23,217.5,2200.0,217.42,217.5,217.23,217.5,2200.0
2010-09-03 14:30:00,217.59,217.79,217.55,217.79,2000.0,217.59,217.79,217.55,217.79,2000.0
2010-09-03 14:35:00,217.9,217.9,217.63,217.63,1500.0,217.9,217.9,217.63,217.63,1500.0
2010-09-03 14:40:00,217.63,217.63,217.52,217.56,3100.0,217.63,217.63,217.52,217.56,3100.0
2010-09-03 14:45:00,217.56,217.68,217.41,217.41,2600.0,217.56,217.68,217.41,217.41,2600.0
2010-09-03 14:50:00,217.39,217.56,217.37,217.56,2100.0,217.39,217.56,217.37,217.56,2100.0
2010-09-03 14:55:00,217.65,217.66,217.43,217.43,3300.0,217.65,217.66,217.43,217.43,3300.0
2010-09-03 15:00:00,217.42,217.54,217.36,217.44,2400.0,217.42,217.54,217.36,217.44,2400.0
2010-09-03 15:05:00,217.33,217.37,217.09,217.37,3300.0,217.33,217.37,217.09,217.37,3300.0
2010-09-03 15:10:00,217.27,217.5,217.16,217.44,7700.0,217.27,217.5,217.16,217.44,7700.0
2010-09-03 15:15:00,217.45,217.66,217.44,217.66,1000.0,217.45,217.66,217.44,217.66,1000.0
2010-09-03 15:20:00,217.72,217.72,217.53,217.53,1700.0,217.72,217.72,217.53,217.53,1700.0
2010-09-03 15:25:00,217.57,217.88,217.57,217.82,4800.0,217.57,217.88,217.57,217.82,4800.0
2010-09-03 15:30:00,217.86,217.89,217.46,217.53,7700.0,217.86,217.89,217.46,217.53,7700.0
2010-09-03 15:35:00,217.54,217.69,217.53,217.67,2400.0,217.54,217.69,217.53,217.67,2400.0
2010-09-03 15:40:00,217.71,218.04,217.68,218.04,5000.0,217.71,218.04,217.68,218.04,5000.0
2010-09-03 15:45:00,218.06,218.23,217.95,218.06,10200.0,218.06,218.23,217.95,218.06,10200.0
2010-09-03 15:50:00,218.1,218.1,217.85,217.91,7800.0,218.1,218.1,217.85,217.91,7800.0
2010-09-03 15:55:00,217.91,218.41,217.88,218.23,12800.0,217.91,218.41,217.88,218.23,12800.0
2010-09-07 09:30:00,217.94,217.98,217.74,217.88,5800.0,217.94,217.98,217.74,217.88,5800.0
2010-09-07 09:35:00,218.08,218.46,218.03,218.39,3100.0,218.08,218.46,218.03,218.39,3100.0
2010-09-07 09:40:00,218.28,218.87,218.28,218.87,2500.0,218.28,218.87,218.28,218.87,2500.0
2010-09-07 09:45:00,218.87,219.23,218.72,219.14,12000.0,218.87,219.23,218.72,219.14,12000.0
2010-09-07 09:50:00,219.25,219.25,218.84,218.93,7700.0,219.25,219.25,218.84,218.93,7700.0
2010-09-07 09:55:00,219.03,219.07,218.5,218.77,13500.0,219.03,219.07,218.5,218.77,13500.0
2010-09-07 10:00:00,218.64,218.9,218.5,218.88,5900.0,218.64,218.9,218.5,218.88,5900.0
2010-09-07 10:05:00,218.75,218.92,218.75,218.9,4400.0,218.75,218.92,218.75,218.9,4400.0
2010-09-07 10:10:00,218.76,218.77,218.39,218.51,3200.0,218.76,218.77,218.39,218.51,3200.0
2010-09-07 10:15:00,218.4,218.4,218.01,218.21,3400.0,218.4,218.4,218.01,218.21,3400.0
2010-09-07 10:20:00,218.14,218.2,217.77,217.93,2300.0,218.14,218.2,217.77,217.93,2300.0
2010-09-07 10:25:00,218.19,218.31,218.15,218.21,1900.0,218.19,218.31,218.15,218.21,1900.0
2010-09-07 10:30:00,218.17,218.21,218.14,218.14,1200.0,218.17,218.21,218.14,218.14,1200.0
2010-09-07 10:35:00,218.1,218.16,217.85,218.16,3400.0,218.1,218.16,217.85,218.16,3400.0
2010-09-07 10:40:00,218.31,218.59,218.22,218.58,1500.0,218.31,218.59,218.22,218.58,1500.0
2010-09-07 10:45:00,218.54,218.54,218.29,218.29,1900.0,218.54,218.54,218.29,218.29,1900.0
2010-09-07 10:50:00,218.29,218.29,217.78,217.78,3000.0,218.29,218.29,217.78,217.78,3000.0
2010-09-07 10:55:00,217.73,218.14,217.65,217.98,2300.0,217.73,218.14,217.65,217.98,2300.0
2010-09-07 11:00:00,218.11,218.37,217.91,217.91,3300.0,218.11,218.37,217.91,217.91,3300.0
2010-09-07 11:05:00,217.94,217.94,217.73,217.83,1400.0,217.94,217.94,217.73,217.83,1400.0
2010-09-07 11:10:00,217.9,217.97,217.9,217.97,600.0,217.9,217.97,217.9,217.97,600.0
2010-09-07 11:15:00,218.15,218.17,217.97,218.09,2100.0,218.15,218.17,217.97,218.09,2100.0
2010-09-07 11:20:00,218.23,218.35,218.23,218.35,600.0,218.23,218.35,218.23,218.35,600.0
2010-09-07 11:25:00,218.44,218.9,218.44,218.9,7700.0,218.44,218.9,218.44,218.9,7700.0
2010-09-07 11:30:00,218.9,219.0,218.9,218.93,10900.0,218.9,219.0,218.9,218.93,10900.0
2010-09-07 11:35:00,218.79,218.79,218.6,218.66,1600.0,218.79,218.79,218.6,218.66,1600.0
2010-09-07 11:40:00,218.81,218.89,218.78,218.86,2700.0,218.81,218.89,218.78,218.86,2700.0
2010-09-07 11:45:00,218.8,218.82,218.76,218.81,900.0,218.8,218.82,218.76,218.81,900.0
2010-09-07 11:50:00,218.66,218.66,218.57,218.57,1100.0,218.66,218.66,218.57,218.57,1100.0
2010-09-07 11:55:00,218.57,218.96,218.55,218.96,4600.0,218.57,218.96,218.55,218.96,4600.0
2010-09-07 12:00:00,219.05,219.07,218.91,219.07,300.0,219.05,219.07,218.91,219.07,300.0
2010-09-07 12:05:00,219.07,219.08,219.0,219.08,4300.0,219.07,219.08,219.0,219.08,4300.0
2010-09-07 12:10:00,219.07,219.07,218.87,218.87,1100.0,219.07,219.07,218.87,218.87,1100.0
2010-09-07 12:15:00,218.87,219.25,218.85,219.25,9100.0,218.87,219.25,218.85,219.25,9100.0
2010-09-07 12:20:00,219.24,219.35,219.05,219.05,2500.0,219.24,219.35,219.05,219.05,2500.0
2010-09-07 12:25:00,218.87,218.89,218.83,218.85,800.0,218.87,218.89,218.83,218.85,800.0
2010-09-07 12:30:00,218.8,218.8,218.61,218.71,800.0,218.8,218.8,218.61,218.71,800.0
2010-09-07 12:35:00,218.69,218.73,218.6,218.6,1200.0,218.69,218.73,218.6,218.6,1200.0
2010-09-07 12:40:00,218.53,218.74,218.53,218.74,1900.0,218.53,218.74,218.53,218.74,1900.0
2010-09-07 12:45:00,218.73,218.75,218.56,218.69,500.0,218.73,218.75,218.56,218.69,500.0
2010-09-07 12:50:00,218.62,218.62,218.46,218.59,1000.0,218.62,218.62,218.46,218.59,1000.0
2010-09-07 12:55:00,218.35,218.42,218.34,218.42,700.0,218.35,218.42,218.34,218.42,700.0
2010-09-07 13:00:00,218.42,218.43,218.4,218.4,500.0,218.42,218.43,218.4,218.4,500.0
2010-09-07 13:05:00,218.29,218.32,218.24,218.32,300.0,218.29,218.32,218.24,218.32,300.0
2010-09-07 13:10:00,218.34,218.53,218.34,218.53,1100.0,218.34,218.53,218.34,218.53,1100.0
2010-09-07 13:15:00,218.56,218.65,218.51,218.55,1500.0,218.56,218.65,218.51,218.55,1500.0
2010-09-07 13:20:00,218.46,218.46,218.26,218.26,700.0,218.46,218.46,218.26,218.26,700.0
2010-09-07 13:25:00,218.15,218.26,218.15,218.22,1300.0,218.15,218.26,218.15,218.22,1300.0
2010-09-07 13:30:00,218.24,218.45,218.24,218.45,1100.0,218.24,218.45,218.24,218.45,1100.0
2010-09-07 13:35:00,218.45,218.53,218.43,218.43,300.0,218.45,218.53,218.43,218.43,300.0
2010-09-07 13:40:00,218.45,218.46,218.35,218.35,1400.0,218.45,218.46,218.35,218.35,1400.0
2010-09-07 13:45:00,218.37,218.44,218.35,218.44,500.0,218.37,218.44,218.35,218.44,500.0
2010-09-07 13:50:00,218.41,218.44,218.38,218.44,1400.0,218.41,218.44,218.38,218.44,1400.0
2010-09-07 13:55:00,218.57,218.61,218.57,218.61,800.0,218.57,218.61,218.57,218.61,800.0
2010-09-07 14:00:00,218.6,218.68,218.55,218.61,5600.0,218.6,218.68,218.55,218.61,5600.0
2010-09-07 14:05:00,218.64,218.7,218.54,218.68,3400.0,218.64,218.7,218.54,218.68,3400.0
2010-09-07 14:10:00,218.56,218.8,218.47,218.8,1300.0,218.56,218.8,218.47,218.8,1300.0
2010-09-07 14:15:00,218.74,219.45,218.74,218.96,16100.0,218.74,219.45,218.74,218.96,16100.0
2010-09-07 14:20:00,218.99,219.15,218.96,219.14,2300.0,218.99,219.15,218.96,219.14,2300.0
2010-09-07 14:25:00,219.14,219.26,219.03,219.03,3900.0,219.14,219.26,219.03,219.03,3900.0
2010-09-07 14:30:00,219.1,219.3,219.1,219.28,4400.0,219.1,219.3,219.1,219.28,4400.0
2010-09-07 14:35:00,219.12,219.26,219.04,219.11,5500.0,219.12,219.26,219.04,219.11,5500.0
2010-09-07 14:40:00,219.08,219.08,218.95,219.01,3200.0,219.08,219.08,218.95,219.01,3200.0
2010-09-07 14:45:00,219.16,219.16,219.0,219.0,2300.0,219.16,219.16,219.0,219.0,2300.0
2010-09-07 14:50:00,219.0,219.07,218.99,219.0,4700.0,219.0,219.07,218.99,219.0,4700.0
2010-09-07 14:55:00,219.0,219.06,218.9,219.06,7500.0,219.0,219.06,218.9,219.06,7500.0
2010-09-07 15:00:00,219.06,219.17,219.0,219.13,7700.0,219.06,219.17,219.0,219.13,7700.0
2010-09-07 15:05:00,219.19,219.19,218.98,219.05,5000.0,219.19,219.19,218.98,219.05,5000.0
2010-09-07 15:10:00,219.12,219.19,219.0,219.13,7400.0,219.12,219.19,219.0,219.13,7400.0
2010-09-07 15:15:00,219.14,219.4,219.14,219.4,6200.0,219.14,219.4,219.14,219.4,6200.0
2010-09-07 15:20:00,219.44,219.44,219.13,219.13,2400.0,219.44,219.44,219.13,219.13,2400.0
2010-09-07 15:25:00,219.04,219.04,218.85,219.03,3500.0,219.04,219.04,218.85,219.03,3500.0
2010-09-07 15:30:00,219.03,219.1,218.95,219.0,4700.0,219.03,219.1,218.95,219.0,4700.0
2010-09-07 15:35:00,219.05,219.45,219.05,219.45,6400.0,219.05,219.45,219.05,219.45,6400.0
2010-09-07 15:40:00,219.41,219.5,219.23,219.24,10200.0,219.41,219.5,219.23,219.24,10200.0
2010-09-07 15:45:00,219.21,219.33,219.13,219.24,12400.0,219.21,219.33,219.13,219.24,12400.0
2010-09-07 15:50:00,219.2,219.24,218.76,218.76,17100.0,219.2,219.24,218.76,218.76,17100.0
2010-09-07 15:55:00,218.72,218.72,218.48,218.55,14400.0,218.72,218.72,218.48,218.55,14400.0
2010-09-08 09:30:00,218.54,219.02,218.54,218.67,4700.0,218.54,219.02,218.54,218.67,4700.0
2010-09-08 09:35:00,218.63,219.0,218.21,219.0,5500.0,218.63,219.0,218.21,219.0,5500.0
2010-09-08 09:40:00,219.0,219.73,219.0,219.73,5300.0,219.0,219.73,219.0,219.73,5300.0
2010-09-08 09:45:00,219.7,220.13,219.54,220.01,13800.0,219.7,220.13,219.54,220.01,13800.0
2010-09-08 09:50:00,220.01,220.13,219.97,220.13,4700.0,220.01,220.13,219.97,220.13,4700.0
2010-09-08 09:55:00,220.14,220.59,220.13,220.45,6400.0,220.14,220.59,220.13,220.45,6400.0
2010-09-08 10:00:00,220.45,220.65,220.34,220.65,6000.0,220.45,220.65,220.34,220.65,6000.0
2010-09-08 10:05:00,220.58,220.59,220.0,220.14,7900.0,220.58,220.59,220.0,220.14,7900.0
2010-09-08 10:10:00,220.18,220.74,220.16,220.61,12000.0,220.18,220.74,220.16,220.61,12000.0
2010-09-08 10:15:00,220.53,220.53,220.01,220.01,9300.0,220.53,220.53,220.01,220.01,9300.0
2010-09-08 10:20:00,220.08,220.26,219.9,220.26,11400.0,220.08,220.26,219.9,220.26,11400.0
2010-09-08 10:25:00,220.21,220.34,220.15,220.32,2900.0,220.21,220.34,220.15,220.32,2900.0
2010-09-08 10:30:00,220.29,220.51,220.05,220.21,6500.0,220.29,220.51,220.05,220.21,6500.0
2010-09-08 10:35:00,220.32,220.56,220.32,220.54,1000.0,220.32,220.56,220.32,220.54,1000.0
2010-09-08 10:40:00,220.5,220.75,220.5,220.69,2700.0,220.5,220.75,220.5,220.69,2700.0
2010-09-08 10:45:00,220.74,220.83,220.74,220.82,4700.0,220.74,220.83,220.74,220.82,4700.0
2010-09-08 10:50:00,220.82,220.82,220.72,220.72,1200.0,220.82,220.82,220.72,220.72,1200.0
2010-09-08 10:55:00,220.7,220.7,220.54,220.63,5800.0,220.7,220.7,220.54,220.63,5800.0
2010-09-08 11:00:00,220.67,220.88,220.67,220.81,2700.0,220.67,220.88,220.67,220.81,2700.0
2010-09-08 11:05:00,220.88,220.93,220.77,220.92,2200.0,220.88,220.93,220.77,220.92,2200.0
2010-09-08 11:10:00,220.92,220.92,220.81,220.81,500.0,220.92,220.92,220.81,220.81,500.0
2010-09-08 11:15:00,220.78,220.78,220.65,220.7,1300.0,220.78,220.78,220.65,220.7,1300.0
2010-09-08 11:20:00,220.65,220.8,220.65,220.73,3600.0,220.65,220.8,220.65,220.73,3600.0
2010-09-08 11:25:00,220.77,220.87,220.76,220.87,1100.0,220.77,220.87,220.76,220.87,1100.0
2010-09-08 11:30:00,220.85,220.92,220.85,220.85,7200.0,220.85,220.92,220.85,220.85,7200.0
2010-09-08 11:35:00,220.88,220.88,220.65,220.7,1000.0,220.88,220.88,220.65,220.7,1000.0
2010-09-08 11:40:00,220.68,220.71,220.65,220.65,1000.0,220.68,220.71,220.65,220.65,1000.0
2010-09-08 11:45:00,220.65,220.7,220.55,220.59,5800.0,220.65,220.7,220.55,220.59,5800.0
2010-09-08 11:50:00,220.59,220.65,220.58,220.59,2600.0,220.59,220.65,220.58,220.59,2600.0
2010-09-08 11:55:00,220.59,220.9,220.59,220.9,7500.0,220.59,220.9,220.59,220.9,7500.0
2010-09-08 12:00:00,220.92,221.09,220.92,221.07,13600.0,220.92,221.09,220.92,221.07,13600.0
2010-09-08 12:05:00,221.07,221.27,221.0,221.27,9900.0,221.07,221.27,221.0,221.27,9900.0
2010-09-08 12:10:00,221.3,221.33,221.25,221.31,5100.0,221.3,221.33,221.25,221.31,5100.0
2010-09-08 12:15:00,221.32,221.41,221.29,221.41,4200.0,221.32,221.41,221.29,221.41,4200.0
2010-09-08 12:20:00,221.42,221.5,221.41,221.45,5400.0,221.42,221.5,221.41,221.45,5400.0
2010-09-08 12:25:00,221.49,221.5,221.36,221.43,4400.0,221.49,221.5,221.36,221.43,4400.0
2010-09-08 12:30:00,221.45,221.45,221.29,221.41,4300.0,221.45,221.45,221.29,221.41,4300.0
2010-09-08 12:35:00,221.41,221.41,221.32,221.32,600.0,221.41,221.41,221.32,221.32,600.0
2010-09-08 12:40:00,221.39,221.48,221.39,221.46,1300.0,221.39,221.48,221.39,221.46,1300.0
2010-09-08 12:45:00,221.42,221.42,221.28,221.38,1300.0,221.42,221.42,221.28,221.38,1300.0
2010-09-08 12:50:00,221.35,221.36,221.35,221.36,300.0,221.35,221.36,221.35,221.36,300.0
2010-09-08 12:55:00,221.3,221.33,221.28,221.28,2000.0,221.3,221.33,221.28,221.28,2000.0
2010-09-08 13:00:00,221.28,221.32,221.28,221.28,1300.0,221.28,221.32,221.28,221.28,1300.0
2010-09-08 13:05:00,221.28,221.35,221.26,221.3,6300.0,221.28,221.35,221.26,221.3,6300.0
2010-09-08 13:10:00,221.34,221.36,221.29,221.36,1600.0,221.34,221.36,221.29,221.36,1600.0
2010-09-08 13:15:00,221.34,221.39,221.26,221.3,2000.0,221.34,221.39,221.26,221.3,2000.0
2010-09-08 13:20:00,221.31,221.41,221.24,221.41,1100.0,221.31,221.41,221.24,221.41,1100.0
2010-09-08 13:25:00,221.45,221.54,221.41,221.51,8200.0,221.45,221.54,221.41,221.51,8200.0
2010-09-08 13:30:00,221.54,221.54,221.36,221.39,7900.0,221.54,221.54,221.36,221.39,7900.0
2010-09-08 13:35:00,221.36,221.36,221.01,221.03,3800.0,221.36,221.36,221.01,221.03,3800.0
2010-09-08 13:40:00,221.0,221.01,220.7,220.72,8200.0,221.0,221.01,220.7,220.72,8200.0
2010-09-08 13:45:00,220.73,220.77,220.4,220.4,11600.0,220.73,220.77,220.4,220.4,11600.0
2010-09-08 13:50:00,220.55,220.64,220.42,220.48,6100.0,220.55,220.64,220.42,220.48,6100.0
2010-09-08 13:55:00,220.5,221.27,220.5,221.1,12000.0,220.5,221.27,220.5,221.1,12000.0
2010-09-08 14:00:00,221.02,221.04,220.56,220.56,7100.0,221.02,221.04,220.56,220.56,7100.0
2010-09-08 14:05:00,220.42,220.69,220.42,220.46,3700.0,220.42,220.69,220.42,220.46,3700.0
2010-09-08 14:10:00,220.46,220.53,220.2,220.32,3700.0,220.46,220.53,220.2,220.32,3700.0
2010-09-08 14:15:00,220.37,220.68,220.37,220.67,700.0,220.37,220.68,220.37,220.67,700.0
2010-09-08 14:20:00,220.73,220.83,220.65,220.79,1200.0,220.73,220.83,220.65,220.79,1200.0
2010-09-08 14:25:00,220.73,220.75,220.64,220.7,1200.0,220.73,220.75,220.64,220.7,1200.0
2010-09-08 14:30:00,220.59,220.78,220.59,220.78,1900.0,220.59,220.78,220.59,220.78,1900.0
2010-09-08 14:35:00,220.7,220.73,220.7,220.73,300.0,220.7,220.73,220.7,220.73,300.0
2010-09-08 14:40:00,220.73,220.85,220.68,220.85,2400.0,220.73,220.85,220.68,220.85,2400.0
2010-09-08 14:45:00,220.86,221.09,220.81,220.96,2400.0,220.86,221.09,220.81,220.96,2400.0
2010-09-08 14:50:00,220.95,221.0,220.94,220.94,2400.0,220.95,221.0,220.94,220.94,2400.0
2010-09-08 14:55:00,220.91,220.95,220.9,220.94,500.0,220.91,220.95,220.9,220.94,500.0
2010-09-08 15:00:00,220.98,221.11,220.95,221.11,2100.0,220.98,221.11,220.95,221.11,2100.0
2010-09-08 15:05:00,221.24,221.33,221.0,221.09,3600.0,221.24,221.33,221.0,221.09,3600.0
2010-09-08 15:10:00,221.01,221.04,220.84,220.84,2500.0,221.01,221.04,220.84,220.84,2500.0
2010-09-08 15:15:00,220.82,220.99,220.79,220.93,3700.0,220.82,220.99,220.79,220.93,3700.0
2010-09-08 15:20:00,220.97,221.15,220.8,220.85,5200.0,220.97,221.15,220.8,220.85,5200.0
2010-09-08 15:25:00,220.69,220.96,220.57,220.71,7000.0,220.69,220.96,220.57,220.71,7000.0
2010-09-08 15:30:00,220.55,220.95,220.45,220.95,5800.0,220.55,220.95,220.45,220.95,5800.0
2010-09-08 15:35:00,220.87,220.99,220.7,220.7,13600.0,220.87,220.99,220.7,220.7,13600.0
2010-09-08 15:40:00,220.7,220.7,220.35,220.4,11900.0,220.7,220.7,220.35,220.4,11900.0
2010-09-08 15:45:00,220.32,220.49,220.17,220.22,17800.0,220.32,220.49,220.17,220.22,17800.0
2010-09-08 15:50:00,220.23,220.43,220.1,220.2,12300.0,220.23,220.43,220.1,220.2,12300.0
2010-09-08 15:55:00,220.1,220.36,219.9,220.36,15000.0,220.1,220.36,219.9,220.36,15000.0
2010-09-09 09:30:00,221.18,221.57,220.49,220.9,3800.0,221.18,221.57,220.49,220.9,3800.0
2010-09-09 09:35:00,220.9,220.94,220.66,220.66,2400.0,220.9,220.94,220.66,220.66,2400.0
2010-09-09 09:40:00,220.82,220.82,219.66,219.7,9300.0,220.82,220.82,219.66,219.7,9300.0
2010-09-09 09:45:00,219.65,219.9,219.5,219.75,8900.0,219.65,219.9,219.5,219.75,8900.0
2010-09-09 09:50:00,219.83,220.11,219.63,219.82,3800.0,219.83,220.11,219.63,219.82,3800.0
2010-09-09 09:55:00,219.82,219.83,219.63,219.63,4600.0,219.82,219.83,219.63,219.63,4600.0
2010-09-09 10:00:00,219.74,219.74,218.88,218.89,11200.0,219.74,219.74,218.88,218.89,11200.0
2010-09-09 10:05:00,219.0,219.1,218.61,218.84,11800.0,219.0,219.1,218.61,218.84,11800.0
2010-09-09 10:10:00,218.76,218.97,217.88,217.88,36300.0,218.76,218.97,217.88,217.88,36300.0
2010-09-09 10:15:00,217.88,218.29,217.7,218.2,5000.0,217.88,218.29,217.7,218.2,5000.0
2010-09-09 10:20:00,218.02,218.28,217.92,218.28,7300.0,218.02,218.28,217.92,218.28,7300.0
2010-09-09 10:25:00,218.37,218.61,218.14,218.24,3900.0,218.37,218.61,218.14,218.24,3900.0
2010-09-09 10:30:00,218.2,218.33,218.15,218.15,3600.0,218.2,218.33,218.15,218.15,3600.0
2010-09-09 10:35:00,218.15,218.16,217.98,218.11,2200.0,218.15,218.16,217.98,218.11,2200.0
2010-09-09 10:40:00,218.11,218.11,218.02,218.1,1700.0,218.11,218.11,218.02,218.1,1700.0
2010-09-09 10:45:00,218.18,218.3,218.17,218.17,900.0,218.18,218.3,218.17,218.17,900.0
2010-09-09 10:50:00,218.16,218.16,217.86,217.87,2100.0,218.16,218.16,217.86,217.87,2100.0
2010-09-09 10:55:00,217.87,218.06,217.85,217.9,4600.0,217.87,218.06,217.85,217.9,4600.0
2010-09-09 11:00:00,217.85,217.93,217.66,217.66,4700.0,217.85,217.93,217.66,217.66,4700.0
2010-09-09 11:05:00,217.76,217.9,217.76,217.78,2700.0,217.76,217.9,217.76,217.78,2700.0
2010-09-09 11:10:00,217.84,218.08,217.77,217.97,3800.0,217.84,218.08,217.77,217.97,3800.0
2010-09-09 11:15:00,217.85,218.12,217.85,218.0,3900.0,217.85,218.12,217.85,218.0,3900.0
2010-09-09 11:20:00,217.98,217.98,217.85,217.87,5000.0,217.98,217.98,217.85,217.87,5000.0
2010-09-09 11:25:00,218.0,218.16,217.89,218.16,3200.0,218.0,218.16,217.89,218.16,3200.0
2010-09-09 11:30:00,218.03,218.2,218.03,218.08,2200.0,218.03,218.2,218.03,218.08,2200.0
2010-09-09 11:35:00,218.12,218.12,217.87,217.91,6500.0,218.12,218.12,217.87,217.91,6500.0
2010-09-09 11:40:00,217.91,218.13,217.87,217.91,15900.0,217.91,218.13,217.87,217.91,15900.0
2010-09-09 11:45:00,218.03,218.03,217.73,217.73,11800.0,218.03,218.03,217.73,217.73,11800.0
2010-09-09 11:50:00,217.69,217.77,217.64,217.64,2000.0,217.69,217.77,217.64,217.64,2000.0
2010-09-09 11:55:00,217.61,217.62,217.5,217.52,3100.0,217.61,217.62,217.5,217.52,3100.0
2010-09-09 12:00:00,217.61,217.94,217.53,217.75,3000.0,217.61,217.94,217.53,217.75,3000.0
2010-09-09 12:05:00,217.73,217.8,217.63,217.71,3500.0,217.73,217.8,217.63,217.71,3500.0
2010-09-09 12:10:00,217.69,217.77,217.69,217.69,3300.0,217.69,217.77,217.69,217.69,3300.0
2010-09-09 12:15:00,217.77,217.77,217.59,217.65,3100.0,217.77,217.77,217.59,217.65,3100.0
2010-09-09 12:20:00,217.69,217.85,217.69,217.69,3700.0,217.69,217.85,217.69,217.69,3700.0
2010-09-09 12:25:00,217.71,217.78,217.56,217.56,1800.0,217.71,217.78,217.56,217.56,1800.0
2010-09-09 12:30:00,217.67,217.73,217.62,217.68,2700.0,217.67,217.73,217.62,217.68,2700.0
2010-09-09 12:35:00,217.73,217.73,217.45,217.49,5300.0,217.73,217.73,217.45,217.49,5300.0
2010-09-09 12:40:00,217.53,217.53,217.44,217.44,2000.0,217.53,217.53,217.44,217.44,2000.0
2010-09-09 12:45:00,217.38,217.38,217.0,217.01,7300.0,217.38,217.38,217.0,217.01,7300.0
2010-09-09 12:50:00,217.0,217.01,216.58,216.82,8200.0,217.0,217.01,216.58,216.82,8200.0
2010-09-09 12:55:00,216.65,216.66,216.33,216.33,3400.0,216.65,216.66,216.33,216.33,3400.0
2010-09-09 13:00:00,216.3,216.63,216.18,216.63,3500.0,216.3,216.63,216.18,216.63,3500.0
2010-09-09 13:05:00,216.59,216.59,216.42,216.48,2500.0,216.59,216.59,216.42,216.48,2500.0
2010-09-09 13:10:00,216.47,216.49,216.0,216.0,5200.0,216.47,216.49,216.0,216.0,5200.0
2010-09-09 13:15:00,216.0,216.41,215.88,216.4,6600.0,216.0,216.41,215.88,216.4,6600.0
2010-09-09 13:20:00,216.46,216.77,216.46,216.74,3900.0,216.46,216.77,216.46,216.74,3900.0
2010-09-09 13:25:00,216.73,216.77,216.49,216.49,3000.0,216.73,216.77,216.49,216.49,3000.0
2010-09-09 13:30:00,216.43,216.6,216.18,216.6,4300.0,216.43,216.6,216.18,216.6,4300.0
2010-09-09 13:35:00,216.6,216.74,216.54,216.61,2700.0,216.6,216.74,216.54,216.61,2700.0
2010-09-09 13:40:00,216.63,216.81,216.62,216.66,2800.0,216.63,216.81,216.62,216.66,2800.0
2010-09-09 13:45:00,216.64,217.11,216.56,216.87,5700.0,216.64,217.11,216.56,216.87,5700.0
2010-09-09 13:50:00,216.96,217.03,216.92,216.93,1400.0,216.96,217.03,216.92,216.93,1400.0
2010-09-09 13:55:00,216.93,216.93,216.55,216.74,2500.0,216.93,216.93,216.55,216.74,2500.0
2010-09-09 14:00:00,216.85,217.06,216.85,217.01,1700.0,216.85,217.06,216.85,217.01,1700.0
2010-09-09 14:05:00,217.06,217.18,216.79,216.79,2400.0,217.06,217.18,216.79,216.79,2400.0
2010-09-09 14:10:00,216.8,216.88,216.76,216.86,2400.0,216.8,216.88,216.76,216.86,2400.0
2010-09-09 14:15:00,216.86,216.98,216.64,216.8,2300.0,216.86,216.98,216.64,216.8,2300.0
2010-09-09 14:20:00,216.81,216.96,216.58,216.92,8600.0,216.81,216.96,216.58,216.92,8600.0
2010-09-09 14:25:00,217.01,217.33,217.01,217.22,5100.0,217.01,217.33,217.01,217.22,5100.0
2010-09-09 14:30:00,217.2,217.46,217.2,217.46,4500.0,217.2,217.46,217.2,217.46,4500.0
2010-09-09 14:35:00,217.46,217.6,217.37,217.49,900.0,217.46,217.6,217.37,217.49,900.0
2010-09-09 14:40:00,217.24,217.41,217.09,217.1,1600.0,217.24,217.41,217.09,217.1,1600.0
2010-09-09 14:45:00,217.21,217.47,217.21,217.47,1000.0,217.21,217.47,217.21,217.47,1000.0
2010-09-09 14:50:00,217.44,217.53,217.3,217.3,2300.0,217.44,217.53,217.3,217.3,2300.0
2010-09-09 14:55:00,217.2,217.2,216.83,217.0,7700.0,217.2,217.2,216.83,217.0,7700.0
2010-09-09 15:00:00,217.23,217.25,217.11,217.2,3200.0,217.23,217.25,217.11,217.2,3200.0
2010-09-09 15:05:00,217.2,217.33,217.09,217.11,6300.0,217.2,217.33,217.09,217.11,6300.0
2010-09-09 15:10:00,217.21,217.21,217.09,217.14,2700.0,217.21,217.21,217.09,217.14,2700.0
2010-09-09 15:15:00,217.12,217.28,217.03,217.04,7600.0,217.12,217.28,217.03,217.04,7600.0
2010-09-09 15:20:00,217.02,217.33,216.97,217.3,6600.0,217.02,217.33,216.97,217.3,6600.0
2010-09-09 15:25:00,217.33,217.45,217.19,217.31,5200.0,217.33,217.45,217.19,217.31,5200.0
2010-09-09 15:30:00,217.36,217.48,217.33,217.48,4200.0,217.36,217.48,217.33,217.48,4200.0
2010-09-09 15:35:00,217.48,217.73,217.44,217.73,4000.0,217.48,217.73,217.44,217.73,4000.0
2010-09-09 15:40:00,217.73,217.78,217.53,217.55,11400.0,217.73,217.78,217.53,217.55,11400.0
2010-09-09 15:45:00,217.56,217.73,217.46,217.55,15700.0,217.56,217.73,217.46,217.55,15700.0
2010-09-09 15:50:00,217.52,217.53,217.01,217.01,14500.0,217.52,217.53,217.01,217.01,14500.0
2010-09-09 15:55:00,217.05,217.32,216.97,217.26,20400.0,217.05,217.32,216.97,217.26,20400.0
2010-09-10 09:30:00,217.4,217.85,217.27,217.8,2500.0,217.4,217.85,217.27,217.8,2500.0
2010-09-10 09:35:00,217.54,218.3,217.54,218.3,2800.0,217.54,218.3,217.54,218.3,2800.0
2010-09-10 09:40:00,218.13,218.42,218.13,218.3,3400.0,218.13,218.42,218.13,218.3,3400.0
2010-09-10 09:45:00,218.31,218.54,218.3,218.54,5500.0,218.31,218.54,218.3,218.54,5500.0
2010-09-10 09:50:00,218.54,218.93,218.5,218.78,12700.0,218.54,218.93,218.5,218.78,12700.0
2010-09-10 09:55:00,218.73,218.97,218.58,218.58,6500.0,218.73,218.97,218.58,218.58,6500.0
2010-09-10 10:00:00,218.55,218.55,218.04,218.14,11800.0,218.55,218.55,218.04,218.14,11800.0
2010-09-10 10:05:00,218.17,218.66,217.96,218.6,5600.0,218.17,218.66,217.96,218.6,5600.0
2010-09-10 10:10:00,218.53,218.9,218.42,218.9,4100.0,218.53,218.9,218.42,218.9,4100.0
2010-09-10 10:15:00,218.87,218.87,218.65,218.65,1500.0,218.87,218.87,218.65,218.65,1500.0
2010-09-10 10:20:00,218.61,218.9,218.61,218.78,2900.0,218.61,218.9,218.61,218.78,2900.0
2010-09-10 10:25:00,218.8,218.8,218.6,218.67,600.0,218.8,218.8,218.6,218.67,600.0
2010-09-10 10:30:00,218.86,218.92,218.51,218.51,8600.0,218.86,218.92,218.51,218.51,8600.0
2010-09-10 10:35:00,218.65,218.65,218.47,218.47,1000.0,218.65,218.65,218.47,218.47,1000.0
2010-09-10 10:40:00,218.47,218.47,218.11,218.2,1600.0,218.47,218.47,218.11,218.2,1600.0
2010-09-10 10:45:00,218.09,218.18,217.81,217.87,3800.0,218.09,218.18,217.81,217.87,3800.0
2010-09-10 10:50:00,217.91,217.99,217.86,217.89,1600.0,217.91,217.99,217.86,217.89,1600.0
2010-09-10 10:55:00,217.97,218.0,217.88,217.97,2000.0,217.97,218.0,217.88,217.97,2000.0
2010-09-10 11:00:00,217.99,218.0,217.9,217.99,3100.0,217.99,218.0,217.9,217.99,3100.0
2010-09-10 11:05:00,218.0,218.15,217.92,218.03,5900.0,218.0,218.15,217.92,218.03,5900.0
2010-09-10 11:10:00,218.08,218.16,217.99,217.99,2800.0,218.08,218.16,217.99,217.99,2800.0
2010-09-10 11:15:00,217.99,217.99,217.82,217.82,3100.0,217.99,217.99,217.82,217.82,3100.0
2010-09-10 11:20:00,217.9,217.9,217.9,217.9,100.0,217.9,217.9,217.9,217.9,100.0
2010-09-10 11:25:00,217.84,218.03,217.74,218.03,1300.0,217.84,218.03,217.74,218.03,1300.0
2010-09-10 11:30:00,218.05,218.12,217.79,217.79,1300.0,218.05,218.12,217.79,217.79,1300.0
2010-09-10 11:35:00,217.76,217.76,217.5,217.5,2300.0,217.76,217.76,217.5,217.5,2300.0
2010-09-10 11:40:00,217.4,217.61,217.39,217.45,4300.0,217.4,217.61,217.39,217.45,4300.0
2010-09-10 11:45:00,217.38,217.43,217.29,217.34,3200.0,217.38,217.43,217.29,217.34,3200.0
2010-09-10 11:50:00,217.3,217.56,217.27,217.46,3900.0,217.3,217.56,217.27,217.46,3900.0
2010-09-10 11:55:00,217.4,217.51,217.27,217.45,2000.0,217.4,217.51,217.27,217.45,2000.0
2010-09-10 12:00:00,217.4,217.49,217.33,217.49,7200.0,217.4,217.49,217.33,217.49,7200.0
2010-09-10 12:05:00,217.41,217.44,217.33,217.44,1400.0,217.41,217.44,217.33,217.44,1400.0
2010-09-10 12:10:00,217.38,217.72,217.38,217.72,2400.0,217.38,217.72,217.38,217.72,2400.0
2010-09-10 12:15:00,217.72,217.9,217.69,217.9,3500.0,217.72,217.9,217.69,217.9,3500.0
2010-09-10 12:20:00,217.9,218.07,217.9,218.0,4800.0,217.9,218.07,217.9,218.0,4800.0
2010-09-10 12:25:00,218.06,218.07,217.98,218.0,2700.0,218.06,218.07,217.98,218.0,2700.0
2010-09-10 12:30:00,218.0,218.01,217.64,217.8,5100.0,218.0,218.01,217.64,217.8,5100.0
2010-09-10 12:35:00,217.89,218.01,217.83,218.01,1300.0,217.89,218.01,217.83,218.01,1300.0
2010-09-10 12:40:00,217.94,218.05,217.87,217.99,1700.0,217.94,218.05,217.87,217.99,1700.0
2010-09-10 12:45:00,218.02,218.08,218.0,218.05,2900.0,218.02,218.08,218.0,218.05,2900.0
2010-09-10 12:50:00,218.03,218.07,217.86,217.97,2200.0,218.03,218.07,217.86,217.97,2200.0
2010-09-10 12:55:00,217.95,218.0,217.9,217.93,5100.0,217.95,218.0,217.9,217.93,5100.0
2010-09-10 13:00:00,217.96,218.03,217.84,217.87,3000.0,217.96,218.03,217.84,217.87,3000.0
2010-09-10 13:05:00,217.98,218.27,217.96,218.17,1500.0,217.98,218.27,217.96,218.17,1500.0
2010-09-10 13:10:00,218.26,218.28,218.0,218.0,2600.0,218.26,218.28,218.0,218.0,2600.0
2010-09-10 13:15:00,218.0,218.0,217.8,217.87,1600.0,218.0,218.0,217.8,217.87,1600.0
2010-09-10 13:20:00,217.84,217.84,217.73,217.84,500.0,217.84,217.84,217.73,217.84,500.0
2010-09-10 13:25:00,217.84,217.84,217.78,217.78,300.0,217.84,217.84,217.78,217.78,300.0
2010-09-10 13:30:00,217.75,217.88,217.69,217.88,900.0,217.75,217.88,217.69,217.88,900.0
2010-09-10 13:35:00,217.84,217.95,217.84,217.95,300.0,217.84,217.95,217.84,217.95,300.0
2010-09-10 13:40:00,217.96,217.98,217.54,217.56,2300.0,217.96,217.98,217.54,217.56,2300.0
2010-09-10 13:45:00,217.56,217.73,217.55,217.67,1400.0,217.56,217.73,217.55,217.67,1400.0
2010-09-10 13:50:00,217.68,217.82,217.68,217.82,600.0,217.68,217.82,217.68,217.82,600.0
2010-09-10 13:55:00,217.9,217.93,217.86,217.93,700.0,217.9,217.93,217.86,217.93,700.0
2010-09-10 14:00:00,218.02,218.02,217.87,217.87,2000.0,218.02,218.02,217.87,217.87,2000.0
2010-09-10 14:05:00,217.78,218.1,217.78,217.98,2500.0,217.78,218.1,217.78,217.98,2500.0
2010-09-10 14:10:00,217.91,217.91,217.71,217.76,2700.0,217.91,217.91,217.71,217.76,2700.0
2010-09-10 14:15:00,217.81,217.81,217.57,217.63,900.0,217.81,217.81,217.57,217.63,900.0
2010-09-10 14:20:00,217.67,217.69,217.65,217.69,500.0,217.67,217.69,217.65,217.69,500.0
2010-09-10 14:25:00,217.73,217.96,217.73,217.89,2600.0,217.73,217.96,217.73,217.89,2600.0
2010-09-10 14:30:00,217.91,217.91,217.7,217.7,700.0,217.91,217.91,217.7,217.7,700.0
2010-09-10 14:35:00,217.62,217.87,217.62,217.83,1600.0,217.62,217.87,217.62,217.83,1600.0
2010-09-10 14:40:00,217.71,217.91,217.52,217.88,1900.0,217.71,217.91,217.52,217.88,1900.0
2010-09-10 14:45:00,217.83,217.83,217.64,217.66,4800.0,217.83,217.83,217.64,217.66,4800.0
2010-09-10 14:50:00,217.68,217.9,217.67,217.76,2400.0,217.68,217.9,217.67,217.76,2400.0
2010-09-10 14:55:00,217.79,217.84,217.72,217.81,1500.0,217.79,217.84,217.72,217.81,1500.0
2010-09-10 15:00:00,217.81,217.81,217.71,217.77,1900.0,217.81,217.81,217.71,217.77,1900.0
2010-09-10 15:05:00,217.73,217.77,217.6,217.65,6000.0,217.73,217.77,217.6,217.65,6000.0
2010-09-10 15:10:00,217.57,217.8,217.53,217.77,3500.0,217.57,217.8,217.53,217.77,3500.0
2010-09-10 15:15:00,217.73,217.97,217.73,217.8,2900.0,217.73,217.97,217.73,217.8,2900.0
2010-09-10 15:20:00,217.82,217.96,217.67,217.9,3100.0,217.82,217.96,217.67,217.9,3100.0
2010-09-10 15:25:00,217.92,217.92,217.83,217.83,2500.0,217.92,217.92,217.83,217.83,2500.0
2010-09-10 15:30:00,217.83,217.93,217.81,217.86,5500.0,217.83,217.93,217.81,217.86,5500.0
2010-09-10 15:35:00,217.86,217.9,217.83,217.83,3800.0,217.86,217.9,217.83,217.83,3800.0
2010-09-10 15:40:00,217.79,217.95,217.77,217.94,8300.0,217.79,217.95,217.77,217.94,8300.0
2010-09-10 15:45:00,217.93,218.0,217.79,217.98,9400.0,217.93,218.0,217.79,217.98,9400.0
2010-09-10 15:50:00,217.98,217.98,217.88,217.9,9000.0,217.98,217.98,217.88,217.9,9000.0
2010-09-10 15:55:00,217.9,217.96,217.71,217.96,14200.0,217.9,217.96,217.71,217.96,14200.0
2010-09-13 09:30:00,214.99,215.05,214.02,214.13,39300.0,214.99,215.05,214.02,214.13,39300.0
2010-09-13 09:35:00,214.13,214.36,213.69,213.79,31900.0,214.13,214.36,213.69,213.79,31900.0
2010-09-13 09:40:00,213.76,215.05,213.52,213.75,22000.0,213.76,215.05,213.52,213.75,22000.0
2010-09-13 09:45:00,213.8,214.29,213.8,214.2,17800.0,213.8,214.29,213.8,214.2,17800.0
2010-09-13 09:50:00,214.2,214.58,214.06,214.58,7200.0,214.2,214.58,214.06,214.58,7200.0
2010-09-13 09:55:00,214.6,215.22,214.5,214.87,11900.0,214.6,215.22,214.5,214.87,11900.0
2010-09-13 10:00:00,214.93,215.07,214.48,214.49,16400.0,214.93,215.07,214.48,214.49,16400.0
2010-09-13 10:05:00,214.4,215.27,214.4,215.0,7200.0,214.4,215.27,214.4,215.0,7200.0
2010-09-13 10:10:00,214.99,215.36,214.87,215.3,13800.0,214.99,215.36,214.87,215.3,13800.0
2010-09-13 10:15:00,215.33,215.69,215.32,215.47,6800.0,215.33,215.69,215.32,215.47,6800.0
2010-09-13 10:20:00,215.46,215.75,215.35,215.67,3200.0,215.46,215.75,215.35,215.67,3200.0
2010-09-13 10:25:00,215.68,215.79,215.62,215.62,4500.0,215.68,215.79,215.62,215.62,4500.0
2010-09-13 10:30:00,215.64,215.71,215.44,215.52,6600.0,215.64,215.71,215.44,215.52,6600.0
2010-09-13 10:35:00,215.53,215.89,215.53,215.78,2800.0,215.53,215.89,215.53,215.78,2800.0
2010-09-13 10:40:00,215.79,215.97,215.77,215.97,1800.0,215.79,215.97,215.77,215.97,1800.0
2010-09-13 10:45:00,215.94,215.95,215.87,215.87,2500.0,215.94,215.95,215.87,215.87,2500.0
2010-09-13 10:50:00,215.88,215.88,215.79,215.79,2400.0,215.88,215.88,215.79,215.79,2400.0
2010-09-13 10:55:00,215.79,215.9,215.6,215.65,5600.0,215.79,215.9,215.6,215.65,5600.0
2010-09-13 11:00:00,215.63,215.78,215.45,215.73,8400.0,215.63,215.78,215.45,215.73,8400.0
2010-09-13 11:05:00,215.76,215.88,215.74,215.82,1700.0,215.76,215.88,215.74,215.82,1700.0
2010-09-13 11:10:00,215.83,215.83,215.74,215.74,2500.0,215.83,215.83,215.74,215.74,2500.0
2010-09-13 11:15:00,215.75,215.78,215.65,215.65,4300.0,215.75,215.78,215.65,215.65,4300.0
2010-09-13 11:20:00,215.65,215.74,215.63,215.66,3200.0,215.65,215.74,215.63,215.66,3200.0
2010-09-13 11:25:00,215.66,215.73,215.53,215.68,6100.0,215.66,215.73,215.53,215.68,6100.0
2010-09-13 11:30:00,215.6,215.6,215.24,215.35,7600.0,215.6,215.6,215.24,215.35,7600.0
2010-09-13 11:35:00,215.34,215.37,215.26,215.33,2400.0,215.34,215.37,215.26,215.33,2400.0
2010-09-13 11:40:00,215.29,215.29,215.17,215.17,3300.0,215.29,215.29,215.17,215.17,3300.0
2010-09-13 11:45:00,215.18,215.43,215.15,215.15,4600.0,215.18,215.43,215.15,215.15,4600.0
2010-09-13 11:50:00,215.18,215.24,215.16,215.16,3400.0,215.18,215.24,215.16,215.16,3400.0
2010-09-13 11:55:00,215.17,215.2,215.14,215.14,6000.0,215.17,215.2,215.14,215.14,6000.0
2010-09-13 12:00:00,215.12,215.12,214.92,214.94,4000.0,215.12,215.12,214.92,214.94,4000.0
2010-09-13 12:05:00,214.92,214.92,214.65,214.66,4500.0,214.92,214.92,214.65,214.66,4500.0
2010-09-13 12:10:00,214.68,214.86,214.68,214.71,2600.0,214.68,214.86,214.68,214.71,2600.0
2010-09-13 12:15:00,214.71,214.75,214.6,214.75,4500.0,214.71,214.75,214.6,214.75,4500.0
2010-09-13 12:20:00,214.74,214.77,214.39,214.61,5200.0,214.74,214.77,214.39,214.61,5200.0
2010-09-13 12:25:00,214.47,214.78,214.47,214.66,2300.0,214.47,214.78,214.47,214.66,2300.0
2010-09-13 12:30:00,214.71,214.9,214.68,214.9,4900.0,214.71,214.9,214.68,214.9,4900.0
2010-09-13 12:35:00,214.9,215.2,214.9,214.96,6800.0,214.9,215.2,214.9,214.96,6800.0
2010-09-13 12:40:00,215.02,215.27,214.99,215.24,3300.0,215.02,215.27,214.99,215.24,3300.0
2010-09-13 12:45:00,215.32,215.32,215.2,215.24,1200.0,215.32,215.32,215.2,215.24,1200.0
2010-09-13 12:50:00,215.23,215.3,215.1,215.1,1100.0,215.23,215.3,215.1,215.1,1100.0
2010-09-13 12:55:00,215.19,215.33,215.15,215.23,2800.0,215.19,215.33,215.15,215.23,2800.0
2010-09-13 13:00:00,215.31,215.43,215.27,215.41,3200.0,215.31,215.43,215.27,215.41,3200.0
2010-09-13 13:05:00,215.36,215.44,215.34,215.44,700.0,215.36,215.44,215.34,215.44,700.0
2010-09-13 13:10:00,215.46,215.7,215.41,215.48,5500.0,215.46,215.7,215.41,215.48,5500.0
2010-09-13 13:15:00,215.42,215.48,215.37,215.39,3200.0,215.42,215.48,215.37,215.39,3200.0
2010-09-13 13:20:00,215.45,215.62,215.45,215.59,2900.0,215.45,215.62,215.45,215.59,2900.0
2010-09-13 13:25:00,215.59,215.74,215.49,215.6,3400.0,215.59,215.74,215.49,215.6,3400.0
2010-09-13 13:30:00,215.55,215.69,215.43,215.68,2200.0,215.55,215.69,215.43,215.68,2200.0
2010-09-13 13:35:00,215.77,215.84,215.77,215.82,1200.0,215.77,215.84,215.77,215.82,1200.0
2010-09-13 13:40:00,215.8,215.92,215.8,215.87,2700.0,215.8,215.92,215.8,215.87,2700.0
2010-09-13 13:45:00,215.82,215.89,215.82,215.89,1400.0,215.82,215.89,215.82,215.89,1400.0
2010-09-13 13:50:00,215.9,216.08,215.84,216.07,4100.0,215.9,216.08,215.84,216.07,4100.0
2010-09-13 13:55:00,216.02,216.14,216.02,216.14,3800.0,216.02,216.14,216.02,216.14,3800.0
2010-09-13 14:00:00,216.11,216.11,215.91,215.93,7700.0,216.11,216.11,215.91,215.93,7700.0
2010-09-13 14:05:00,215.94,216.08,215.91,216.08,2900.0,215.94,216.08,215.91,216.08,2900.0
2010-09-13 14:10:00,216.02,216.13,216.02,216.11,2300.0,216.02,216.13,216.02,216.11,2300.0
2010-09-13 14:15:00,216.11,216.3,216.08,216.27,1800.0,216.11,216.3,216.08,216.27,1800.0
2010-09-13 14:20:00,216.21,216.29,216.13,216.14,2900.0,216.21,216.29,216.13,216.14,2900.0
2010-09-13 14:25:00,216.14,216.42,216.14,216.42,4400.0,216.14,216.42,216.14,216.42,4400.0
2010-09-13 14:30:00,216.4,216.4,216.33,216.36,3200.0,216.4,216.4,216.33,216.36,3200.0
2010-09-13 14:35:00,216.36,216.39,216.35,216.39,900.0,216.36,216.39,216.35,216.39,900.0
2010-09-13 14:40:00,216.37,216.45,216.37,216.45,3200.0,216.37,216.45,216.37,216.45,3200.0
2010-09-13 14:45:00,216.43,216.64,216.4,216.49,7100.0,216.43,216.64,216.4,216.49,7100.0
2010-09-13 14:50:00,216.52,216.56,216.52,216.53,1300.0,216.52,216.56,216.52,216.53,1300.0
2010-09-13 14:55:00,216.5,216.64,216.5,216.64,2000.0,216.5,216.64,216.5,216.64,2000.0
2010-09-13 15:00:00,216.64,216.72,216.62,216.68,5000.0,216.64,216.72,216.62,216.68,5000.0
2010-09-13 15:05:00,216.63,216.63,216.47,216.47,5000.0,216.63,216.63,216.47,216.47,5000.0
2010-09-13 15:10:00,216.43,216.46,216.32,216.46,2900.0,216.43,216.46,216.32,216.46,2900.0
2010-09-13 15:15:00,216.54,216.55,216.46,216.5,1000.0,216.54,216.55,216.46,216.5,1000.0
2010-09-13 15:20:00,216.54,216.69,216.53,216.68,3800.0,216.54,216.69,216.53,216.68,3800.0
2010-09-13 15:25:00,216.6,216.9,216.6,216.76,3600.0,216.6,216.9,216.6,216.76,3600.0
2010-09-13 15:30:00,216.75,216.84,216.72,216.84,9100.0,216.75,216.84,216.72,216.84,9100.0
2010-09-13 15:35:00,216.85,216.94,216.78,216.92,5000.0,216.85,216.94,216.78,216.92,5000.0
2010-09-13 15:40:00,216.92,217.14,216.91,217.14,7800.0,216.92,217.14,216.91,217.14,7800.0
2010-09-13 15:45:00,217.15,217.15,216.81,216.99,11600.0,217.15,217.15,216.81,216.99,11600.0
2010-09-13 15:50:00,217.04,217.28,216.98,217.21,19100.0,217.04,217.28,216.98,217.21,19100.0
2010-09-13 15:55:00,217.21,217.23,216.76,216.85,18300.0,217.21,217.23,216.76,216.85,18300.0
2010-09-14 09:30:00,216.86,217.23,215.71,217.12,8300.0,216.86,217.23,215.71,217.12,8300.0
2010-09-14 09:35:00,217.15,217.6,217.15,217.22,11900.0,217.15,217.6,217.15,217.22,11900.0
2010-09-14 09:40:00,217.22,217.29,216.55,216.55,8600.0,217.22,217.29,216.55,216.55,8600.0
2010-09-14 09:45:00,216.74,217.06,216.6,217.04,2900.0,216.74,217.06,216.6,217.04,2900.0
2010-09-14 09:50:00,217.1,218.05,217.1,218.05,3500.0,217.1,218.05,217.1,218.05,3500.0
2010-09-14 09:55:00,217.97,218.09,217.69,218.06,8400.0,217.97,218.09,217.69,218.06,8400.0
2010-09-14 10:00:00,218.07,218.16,217.94,218.1,5100.0,218.07,218.16,217.94,218.1,5100.0
2010-09-14 10:05:00,217.97,217.97,217.59,217.69,1600.0,217.97,217.97,217.59,217.69,1600.0
2010-09-14 10:10:00,217.49,217.82,217.49,217.66,2200.0,217.49,217.82,217.49,217.66,2200.0
2010-09-14 10:15:00,217.8,217.96,217.69,217.69,2400.0,217.8,217.96,217.69,217.69,2400.0
2010-09-14 10:20:00,217.73,217.73,217.17,217.28,7100.0,217.73,217.73,217.17,217.28,7100.0
2010-09-14 10:25:00,217.38,217.39,217.18,217.18,5900.0,217.38,217.39,217.18,217.18,5900.0
2010-09-14 10:30:00,217.21,217.34,217.13,217.14,4200.0,217.21,217.34,217.13,217.14,4200.0
2010-09-14 10:35:00,217.27,217.44,217.27,217.33,2500.0,217.27,217.44,217.27,217.33,2500.0
2010-09-14 10:40:00,217.39,217.59,217.36,217.54,2200.0,217.39,217.59,217.36,217.54,2200.0
2010-09-14 10:45:00,217.59,217.7,217.55,217.7,2900.0,217.59,217.7,217.55,217.7,2900.0
2010-09-14 10:50:00,217.64,217.99,217.64,217.99,2000.0,217.64,217.99,217.64,217.99,2000.0
2010-09-14 10:55:00,217.95,217.99,217.82,217.92,1700.0,217.95,217.99,217.82,217.92,1700.0
2010-09-14 11:00:00,217.96,217.96,217.73,217.77,1300.0,217.96,217.96,217.73,217.77,1300.0
2010-09-14 11:05:00,217.8,217.9,217.69,217.83,3600.0,217.8,217.9,217.69,217.83,3600.0
2010-09-14 11:10:00,217.97,218.33,217.84,218.25,6800.0,217.97,218.33,217.84,218.25,6800.0
2010-09-14 11:15:00,218.32,218.46,218.15,218.38,5400.0,218.32,218.46,218.15,218.38,5400.0
2010-09-14 11:20:00,218.45,218.5,218.25,218.39,4700.0,218.45,218.5,218.25,218.39,4700.0
2010-09-14 11:25:00,218.49,218.59,218.38,218.59,3500.0,218.49,218.59,218.38,218.59,3500.0
2010-09-14 11:30:00,218.59,218.72,218.37,218.6,7700.0,218.59,218.72,218.37,218.6,7700.0
2010-09-14 11:35:00,218.58,218.71,218.54,218.67,1200.0,218.58,218.71,218.54,218.67,1200.0
2010-09-14 11:40:00,218.68,219.05,218.68,218.94,3600.0,218.68,219.05,218.68,218.94,3600.0
2010-09-14 11:45:00,218.88,219.05,218.86,219.0,2900.0,218.88,219.05,218.86,219.0,2900.0
2010-09-14 11:50:00,219.01,219.01,218.77,218.8,3500.0,219.01,219.01,218.77,218.8,3500.0
2010-09-14 11:55:00,218.77,218.88,218.65,218.7,3700.0,218.77,218.88,218.65,218.7,3700.0
2010-09-14 12:00:00,218.83,218.88,218.71,218.8,1800.0,218.83,218.88,218.71,218.8,1800.0
2010-09-14 12:05:00,218.81,219.12,218.78,219.12,2700.0,218.81,219.12,218.78,219.12,2700.0
2010-09-14 12:10:00,219.03,219.23,219.03,219.2,3500.0,219.03,219.23,219.03,219.2,3500.0
2010-09-14 12:15:00,219.25,219.33,219.2,219.3,1300.0,219.25,219.33,219.2,219.3,1300.0
2010-09-14 12:20:00,219.28,219.3,219.24,219.29,1400.0,219.28,219.3,219.24,219.29,1400.0
2010-09-14 12:25:00,219.29,219.38,219.27,219.38,2200.0,219.29,219.38,219.27,219.38,2200.0
2010-09-14 12:30:00,219.32,219.36,219.2,219.27,2400.0,219.32,219.36,219.2,219.27,2400.0
2010-09-14 12:35:00,219.21,219.26,219.17,219.26,3400.0,219.21,219.26,219.17,219.26,3400.0
2010-09-14 12:40:00,219.23,219.26,219.19,219.23,1900.0,219.23,219.26,219.19,219.23,1900.0
2010-09-14 12:45:00,219.26,219.28,218.95,218.95,3300.0,219.26,219.28,218.95,218.95,3300.0
2010-09-14 12:50:00,218.85,218.98,218.74,218.98,5300.0,218.85,218.98,218.74,218.98,5300.0
2010-09-14 12:55:00,218.91,218.91,218.59,218.6,3100.0,218.91,218.91,218.59,218.6,3100.0
2010-09-14 13:00:00,218.76,218.88,218.72,218.83,3500.0,218.76,218.88,218.72,218.83,3500.0
2010-09-14 13:05:00,218.82,218.82,218.73,218.8,1200.0,218.82,218.82,218.73,218.8,1200.0
2010-09-14 13:10:00,218.8,218.95,218.8,218.95,1500.0,218.8,218.95,218.8,218.95,1500.0
2010-09-14 13:15:00,218.91,218.95,218.85,218.85,2700.0,218.91,218.95,218.85,218.85,2700.0
2010-09-14 13:20:00,218.9,218.9,218.72,218.72,1600.0,218.9,218.9,218.72,218.72,1600.0
2010-09-14 13:25:00,218.73,218.96,218.73,218.96,3800.0,218.73,218.96,218.73,218.96,3800.0
2010-09-14 13:30:00,218.97,219.07,218.88,218.88,5000.0,218.97,219.07,218.88,218.88,5000.0
2010-09-14 13:35:00,218.98,219.24,218.98,219.11,2300.0,218.98,219.24,218.98,219.11,2300.0
2010-09-14 13:40:00,219.0,219.09,218.86,218.9,3400.0,219.0,219.09,218.86,218.9,3400.0
2010-09-14 13:45:00,218.85,218.85,218.62,218.85,2600.0,218.85,218.85,218.62,218.85,2600.0
2010-09-14 13:50:00,218.88,219.17,218.71,218.71,4100.0,218.88,219.17,218.71,218.71,4100.0
2010-09-14 13:55:00,218.83,218.97,218.7,218.96,2700.0,218.83,218.97,218.7,218.96,2700.0
2010-09-14 14:00:00,218.82,218.97,218.82,218.97,1100.0,218.82,218.97,218.82,218.97,1100.0
2010-09-14 14:05:00,218.98,219.08,218.94,218.94,2000.0,218.98,219.08,218.94,218.94,2000.0
2010-09-14 14:10:00,218.89,218.95,218.82,218.95,4200.0,218.89,218.95,218.82,218.95,4200.0
2010-09-14 14:15:00,219.0,219.03,218.92,219.03,2400.0,219.0,219.03,218.92,219.03,2400.0
2010-09-14 14:20:00,219.03,219.13,219.01,219.07,2600.0,219.03,219.13,219.01,219.07,2600.0
2010-09-14 14:25:00,219.12,219.12,219.02,219.02,2700.0,219.12,219.12,219.02,219.02,2700.0
2010-09-14 14:30:00,219.06,219.06,218.65,218.74,9500.0,219.06,219.06,218.65,218.74,9500.0
2010-09-14 14:35:00,218.74,218.99,218.74,218.99,3400.0,218.74,218.99,218.74,218.99,3400.0
2010-09-14 14:40:00,219.04,219.22,219.04,219.22,1500.0,219.04,219.22,219.04,219.22,1500.0
2010-09-14 14:45:00,219.21,219.21,218.86,218.86,3600.0,219.21,219.21,218.86,218.86,3600.0
2010-09-14 14:50:00,218.9,219.15,218.9,219.12,3900.0,218.9,219.15,218.9,219.12,3900.0
2010-09-14 14:55:00,219.09,219.18,219.05,219.12,2500.0,219.09,219.18,219.05,219.12,2500.0
2010-09-14 15:00:00,219.12,219.12,218.98,218.98,3800.0,219.12,219.12,218.98,218.98,3800.0
2010-09-14 15:05:00,218.98,218.98,218.79,218.79,3600.0,218.98,218.98,218.79,218.79,3600.0
2010-09-14 15:10:00,218.79,218.94,218.79,218.8,4200.0,218.79,218.94,218.79,218.8,4200.0
2010-09-14 15:15:00,218.8,218.82,218.73,218.82,2600.0,218.8,218.82,218.73,218.82,2600.0
2010-09-14 15:20:00,218.81,219.05,218.81,219.03,6200.0,218.81,219.05,218.81,219.03,6200.0
2010-09-14 15:25:00,218.98,219.11,218.91,219.11,2800.0,218.98,219.11,218.91,219.11,2800.0
2010-09-14 15:30:00,219.11,219.26,219.09,219.19,8000.0,219.11,219.26,219.09,219.19,8000.0
2010-09-14 15:35:00,219.19,219.41,219.18,219.27,7700.0,219.19,219.41,219.18,219.27,7700.0
2010-09-14 15:40:00,219.29,219.29,218.71,218.71,12500.0,219.29,219.29,218.71,218.71,12500.0
2010-09-14 15:45:00,218.72,218.89,218.47,218.6,14900.0,218.72,218.89,218.47,218.6,14900.0
2010-09-14 15:50:00,218.6,218.64,218.16,218.29,14800.0,218.6,218.64,218.16,218.29,14800.0
2010-09-14 15:55:00,218.21,218.41,218.13,218.19,16100.0,218.21,218.41,218.13,218.19,16100.0
2010-09-15 09:30:00,217.99,218.84,217.49,218.35,5600.0,217.99,218.84,217.49,218.35,5600.0
2010-09-15 09:35:00,218.54,218.95,218.54,218.57,2300.0,218.54,218.95,218.54,218.57,2300.0
2010-09-15 09:40:00,218.77,218.77,218.23,218.38,3200.0,218.77,218.77,218.23,218.38,3200.0
2010-09-15 09:45:00,218.53,218.77,218.44,218.73,3300.0,218.53,218.77,218.44,218.73,3300.0
2010-09-15 09:50:00,218.73,218.88,218.52,218.87,4500.0,218.73,218.88,218.52,218.87,4500.0
2010-09-15 09:55:00,218.87,218.87,218.53,218.66,3300.0,218.87,218.87,218.53,218.66,3300.0
2010-09-15 10:00:00,218.78,218.93,218.26,218.52,7000.0,218.78,218.93,218.26,218.52,7000.0
2010-09-15 10:05:00,218.51,218.71,218.42,218.42,1600.0,218.51,218.71,218.42,218.42,1600.0
2010-09-15 10:10:00,218.6,218.94,218.6,218.84,4500.0,218.6,218.94,218.6,218.84,4500.0
2010-09-15 10:15:00,218.71,219.13,218.71,219.0,5600.0,218.71,219.13,218.71,219.0,5600.0
2010-09-15 10:20:00,218.93,219.06,218.55,218.61,4300.0,218.93,219.06,218.55,218.61,4300.0
2010-09-15 10:25:00,218.59,218.59,218.16,218.16,4500.0,218.59,218.59,218.16,218.16,4500.0
2010-09-15 10:30:00,218.03,218.27,218.03,218.19,4100.0,218.03,218.27,218.03,218.19,4100.0
2010-09-15 10:35:00,218.26,218.26,217.74,217.88,4000.0,218.26,218.26,217.74,217.88,4000.0
2010-09-15 10:40:00,217.84,218.11,217.73,218.01,3800.0,217.84,218.11,217.73,218.01,3800.0
2010-09-15 10:45:00,218.18,218.18,218.17,218.18,300.0,218.18,218.18,218.17,218.18,300.0
2010-09-15 10:50:00,218.19,218.27,217.67,217.77,8500.0,218.19,218.27,217.67,217.77,8500.0
2010-09-15 10:55:00,217.83,217.83,217.65,217.81,7300.0,217.83,217.83,217.65,217.81,7300.0
2010-09-15 11:00:00,217.83,217.86,217.64,217.71,1100.0,217.83,217.86,217.64,217.71,1100.0
2010-09-15 11:05:00,217.7,217.72,217.43,217.57,9500.0,217.7,217.72,217.43,217.57,9500.0
2010-09-15 11:10:00,217.6,217.71,217.38,217.71,5900.0,217.6,217.71,217.38,217.71,5900.0
2010-09-15 11:15:00,217.76,218.12,217.65,218.12,4600.0,217.76,218.12,217.65,218.12,4600.0
2010-09-15 11:20:00,218.09,218.48,218.09,218.48,1500.0,218.09,218.48,218.09,218.48,1500.0
2010-09-15 11:25:00,218.45,218.45,218.27,218.27,1600.0,218.45,218.45,218.27,218.27,1600.0
2010-09-15 11:30:00,218.38,218.38,218.22,218.26,1900.0,218.38,218.38,218.22,218.26,1900.0
2010-09-15 11:35:00,218.34,218.42,218.23,218.23,1300.0,218.34,218.42,218.23,218.23,1300.0
2010-09-15 11:40:00,218.31,218.31,218.17,218.17,1000.0,218.31,218.31,218.17,218.17,1000.0
2010-09-15 11:45:00,218.17,218.26,218.14,218.21,900.0,218.17,218.26,218.14,218.21,900.0
2010-09-15 11:50:00,218.26,218.72,218.19,218.72,1600.0,218.26,218.72,218.19,218.72,1600.0
2010-09-15 11:55:00,218.72,218.76,218.59,218.67,700.0,218.72,218.76,218.59,218.67,700.0
2010-09-15 12:00:00,218.69,218.73,218.59,218.73,1800.0,218.69,218.73,218.59,218.73,1800.0
2010-09-15 12:05:00,218.66,218.67,218.57,218.66,1000.0,218.66,218.67,218.57,218.66,1000.0
2010-09-15 12:10:00,218.64,218.64,218.55,218.55,800.0,218.64,218.64,218.55,218.55,800.0
2010-09-15 12:15:00,218.54,218.55,218.32,218.32,1500.0,218.54,218.55,218.32,218.32,1500.0
2010-09-15 12:20:00,218.39,218.64,218.31,218.64,2300.0,218.39,218.64,218.31,218.64,2300.0
2010-09-15 12:25:00,218.64,218.65,218.51,218.51,1600.0,218.64,218.65,218.51,218.51,1600.0
2010-09-15 12:30:00,218.49,218.55,218.41,218.52,1200.0,218.49,218.55,218.41,218.52,1200.0
2010-09-15 12:35:00,218.44,218.49,218.44,218.47,400.0,218.44,218.49,218.44,218.47,400.0
2010-09-15 12:40:00,218.41,218.46,218.29,218.29,1300.0,218.41,218.46,218.29,218.29,1300.0
2010-09-15 12:45:00,218.21,218.21,218.05,218.1,2300.0,218.21,218.21,218.05,218.1,2300.0
2010-09-15 12:50:00,218.14,218.16,218.09,218.09,900.0,218.14,218.16,218.09,218.09,900.0
2010-09-15 12:55:00,218.08,218.16,218.07,218.07,900.0,218.08,218.16,218.07,218.07,900.0
2010-09-15 13:00:00,218.14,218.34,218.14,218.34,1700.0,218.14,218.34,218.14,218.34,1700.0
2010-09-15 13:05:00,218.35,218.36,218.31,218.33,800.0,218.35,218.36,218.31,218.33,800.0
2010-09-15 13:10:00,218.33,218.33,218.22,218.25,900.0,218.33,218.33,218.22,218.25,900.0
2010-09-15 13:15:00,218.25,218.48,218.25,218.47,1200.0,218.25,218.48,218.25,218.47,1200.0
2010-09-15 13:20:00,218.68,218.68,218.43,218.43,1600.0,218.68,218.68,218.43,218.43,1600.0
2010-09-15 13:25:00,218.32,218.39,218.21,218.27,3000.0,218.32,218.39,218.21,218.27,3000.0
2010-09-15 13:30:00,218.32,218.32,218.27,218.3,900.0,218.32,218.32,218.27,218.3,900.0
2010-09-15 13:35:00,218.4,218.5,218.4,218.5,1000.0,218.4,218.5,218.4,218.5,1000.0
2010-09-15 13:40:00,218.34,218.61,218.28,218.28,2500.0,218.34,218.61,218.28,218.28,2500.0
2010-09-15 13:45:00,218.28,218.28,218.13,218.13,2200.0,218.28,218.28,218.13,218.13,2200.0
2010-09-15 13:50:00,217.99,218.27,217.96,218.27,1600.0,217.99,218.27,217.96,218.27,1600.0
2010-09-15 13:55:00,218.39,218.52,218.3,218.52,3100.0,218.39,218.52,218.3,218.52,3100.0
2010-09-15 14:00:00,218.54,218.58,218.47,218.58,300.0,218.54,218.58,218.47,218.58,300.0
2010-09-15 14:05:00,218.58,218.69,218.58,218.69,1400.0,218.58,218.69,218.58,218.69,1400.0
2010-09-15 14:10:00,218.68,218.68,218.57,218.64,1400.0,218.68,218.68,218.57,218.64,1400.0
2010-09-15 14:15:00,218.62,218.62,218.16,218.17,3500.0,218.62,218.62,218.16,218.17,3500.0
2010-09-15 14:20:00,218.17,218.4,218.17,218.4,1000.0,218.17,218.4,218.17,218.4,1000.0
2010-09-15 14:25:00,218.33,218.46,218.27,218.27,2100.0,218.33,218.46,218.27,218.27,2100.0
2010-09-15 14:30:00,218.31,218.41,218.14,218.18,2400.0,218.31,218.41,218.14,218.18,2400.0
2010-09-15 14:35:00,218.22,218.26,218.17,218.2,1700.0,218.22,218.26,218.17,218.2,1700.0
2010-09-15 14:40:00,218.21,218.23,218.15,218.2,1700.0,218.21,218.23,218.15,218.2,1700.0
2010-09-15 14:45:00,218.22,218.39,218.22,218.3,1400.0,218.22,218.39,218.22,218.3,1400.0
2010-09-15 14:50:00,218.45,218.6,218.44,218.49,3500.0,218.45,218.6,218.44,218.49,3500.0
2010-09-15 14:55:00,218.55,218.75,218.49,218.75,1900.0,218.55,218.75,218.49,218.75,1900.0
2010-09-15 15:00:00,218.67,218.67,218.56,218.65,2100.0,218.67,218.67,218.56,218.65,2100.0
2010-09-15 15:05:00,218.62,218.78,218.53,218.78,2400.0,218.62,218.78,218.53,218.78,2400.0
2010-09-15 15:10:00,218.74,218.78,218.66,218.74,1200.0,218.74,218.78,218.66,218.74,1200.0
2010-09-15 15:15:00,218.72,218.98,218.72,218.89,1400.0,218.72,218.98,218.72,218.89,1400.0
2010-09-15 15:20:00,218.92,219.13,218.82,219.13,4200.0,218.92,219.13,218.82,219.13,4200.0
2010-09-15 15:25:00,219.09,219.31,219.05,219.2,8900.0,219.09,219.31,219.05,219.2,8900.0
2010-09-15 15:30:00,219.28,219.28,218.99,219.03,9100.0,219.28,219.28,218.99,219.03,9100.0
2010-09-15 15:35:00,219.06,219.11,218.99,219.06,5400.0,219.06,219.11,218.99,219.06,5400.0
2010-09-15 15:40:00,219.06,219.06,218.72,218.75,9500.0,219.06,219.06,218.72,218.75,9500.0
2010-09-15 15:45:00,218.78,219.06,218.75,219.03,8100.0,218.78,219.06,218.75,219.03,8100.0
2010-09-15 15:50:00,219.02,219.19,219.02,219.17,7900.0,219.02,219.19,219.02,219.17,7900.0
2010-09-15 15:55:00,219.16,219.26,219.0,219.1,21000.0,219.16,219.26,219.0,219.1,21000.0
2010-09-16 09:30:00,218.82,219.24,217.89,218.81,3700.0,218.82,219.24,217.89,218.81,3700.0
2010-09-16 09:35:00,218.94,219.2,218.94,219.2,500.0,218.94,219.2,218.94,219.2,500.0
2010-09-16 09:40:00,218.87,218.94,218.81,218.87,600.0,218.87,218.94,218.81,218.87,600.0
2010-09-16 09:45:00,218.83,218.83,218.45,218.63,4300.0,218.83,218.83,218.45,218.63,4300.0
2010-09-16 09:50:00,218.63,218.77,218.46,218.63,3000.0,218.63,218.77,218.46,218.63,3000.0
2010-09-16 09:55:00,218.69,218.69,218.45,218.53,2200.0,218.69,218.69,218.45,218.53,2200.0
2010-09-16 10:00:00,218.46,218.68,217.96,218.57,6800.0,218.46,218.68,217.96,218.57,6800.0
2010-09-16 10:05:00,218.64,218.64,218.27,218.27,1800.0,218.64,218.64,218.27,218.27,1800.0
2010-09-16 10:10:00,218.37,218.4,218.18,218.28,4100.0,218.37,218.4,218.18,218.28,4100.0
2010-09-16 10:15:00,218.38,218.38,218.18,218.23,2500.0,218.38,218.38,218.18,218.23,2500.0
2010-09-16 10:20:00,218.24,218.43,217.98,218.39,6300.0,218.24,218.43,217.98,218.39,6300.0
2010-09-16 10:25:00,218.44,218.51,218.25,218.4,3000.0,218.44,218.51,218.25,218.4,3000.0
2010-09-16 10:30:00,218.36,218.76,218.36,218.69,8100.0,218.36,218.76,218.36,218.69,8100.0
2010-09-16 10:35:00,218.77,218.86,218.72,218.79,1000.0,218.77,218.86,218.72,218.79,1000.0
2010-09-16 10:40:00,218.86,219.05,218.74,219.05,4400.0,218.86,219.05,218.74,219.05,4400.0
2010-09-16 10:45:00,219.07,219.21,219.06,219.21,2600.0,219.07,219.21,219.06,219.21,2600.0
2010-09-16 10:50:00,219.18,219.3,219.15,219.3,900.0,219.18,219.3,219.15,219.3,900.0
2010-09-16 10:55:00,219.3,219.39,219.23,219.23,1500.0,219.3,219.39,219.23,219.23,1500.0
2010-09-16 11:00:00,219.21,219.27,219.1,219.11,3700.0,219.21,219.27,219.1,219.11,3700.0
2010-09-16 11:05:00,219.2,219.23,219.12,219.17,4900.0,219.2,219.23,219.12,219.17,4900.0
2010-09-16 11:10:00,219.19,219.24,219.1,219.23,2700.0,219.19,219.24,219.1,219.23,2700.0
2010-09-16 11:15:00,219.3,219.3,219.2,219.29,1000.0,219.3,219.3,219.2,219.29,1000.0
2010-09-16 11:20:00,219.22,219.25,219.11,219.11,1200.0,219.22,219.25,219.11,219.11,1200.0
2010-09-16 11:25:00,219.17,219.17,218.82,219.04,5600.0,219.17,219.17,218.82,219.04,5600.0
2010-09-16 11:30:00,219.0,219.07,218.59,218.64,3400.0,219.0,219.07,218.59,218.64,3400.0
2010-09-16 11:35:00,218.59,218.78,218.59,218.7,2700.0,218.59,218.78,218.59,218.7,2700.0
2010-09-16 11:40:00,218.68,218.74,218.58,218.74,1800.0,218.68,218.74,218.58,218.74,1800.0
2010-09-16 11:45:00,218.74,218.74,218.62,218.68,2400.0,218.74,218.74,218.62,218.68,2400.0
2010-09-16 11:50:00,218.67,218.79,218.61,218.73,1100.0,218.67,218.79,218.61,218.73,1100.0
2010-09-16 11:55:00,218.69,218.78,218.59,218.62,1300.0,218.69,218.78,218.59,218.62,1300.0
2010-09-16 12:00:00,218.74,218.74,218.61,218.7,1200.0,218.74,218.74,218.61,218.7,1200.0
2010-09-16 12:05:00,218.7,218.7,218.63,218.63,900.0,218.7,218.7,218.63,218.63,900.0
2010-09-16 12:10:00,218.64,218.68,218.58,218.64,3500.0,218.64,218.68,218.58,218.64,3500.0
2010-09-16 12:15:00,218.58,218.63,218.53,218.55,2000.0,218.58,218.63,218.53,218.55,2000.0
2010-09-16 12:20:00,218.58,218.62,218.58,218.59,1400.0,218.58,218.62,218.58,218.59,1400.0
2010-09-16 12:25:00,218.63,218.75,218.62,218.65,10200.0,218.63,218.75,218.62,218.65,10200.0
2010-09-16 12:30:00,218.65,218.8,218.59,218.59,4900.0,218.65,218.8,218.59,218.59,4900.0
2010-09-16 12:35:00,218.63,218.72,218.6,218.72,2400.0,218.63,218.72,218.6,218.72,2400.0
2010-09-16 12:40:00,218.73,218.77,218.58,218.58,4900.0,218.73,218.77,218.58,218.58,4900.0
2010-09-16 12:45:00,218.66,218.84,218.62,218.81,1600.0,218.66,218.84,218.62,218.81,1600.0
2010-09-16 12:50:00,218.81,218.96,218.78,218.96,1400.0,218.81,218.96,218.78,218.96,1400.0
2010-09-16 12:55:00,218.84,219.1,218.84,218.97,3000.0,218.84,219.1,218.84,218.97,3000.0
2010-09-16 13:00:00,219.05,219.05,218.88,218.99,1400.0,219.05,219.05,218.88,218.99,1400.0
2010-09-16 13:05:00,219.06,219.06,218.98,219.03,600.0,219.06,219.06,218.98,219.03,600.0
2010-09-16 13:10:00,219.01,219.01,218.81,218.88,1900.0,219.01,219.01,218.81,218.88,1900.0
2010-09-16 13:15:00,218.95,218.96,218.81,218.83,800.0,218.95,218.96,218.81,218.83,800.0
2010-09-16 13:20:00,218.83,218.99,218.83,218.99,3400.0,218.83,218.99,218.83,218.99,3400.0
2010-09-16 13:25:00,218.99,219.15,218.95,219.15,1800.0,218.99,219.15,218.95,219.15,1800.0
2010-09-16 13:30:00,219.11,219.11,218.76,218.95,1000.0,219.11,219.11,218.76,218.95,1000.0
2010-09-16 13:35:00,218.87,218.94,218.87,218.94,500.0,218.87,218.94,218.87,218.94,500.0
2010-09-16 13:40:00,218.94,219.25,218.94,219.25,400.0,218.94,219.25,218.94,219.25,400.0
2010-09-16 13:45:00,219.2,219.25,219.0,219.0,2200.0,219.2,219.25,219.0,219.0,2200.0
2010-09-16 13:50:00,219.14,219.16,219.0,219.0,1000.0,219.14,219.16,219.0,219.0,1000.0
2010-09-16 13:55:00,219.08,219.25,219.06,219.25,800.0,219.08,219.25,219.06,219.25,800.0
2010-09-16 14:00:00,219.19,219.25,219.09,219.09,5400.0,219.19,219.25,219.09,219.09,5400.0
2010-09-16 14:05:00,219.13,219.14,219.06,219.06,1000.0,219.13,219.14,219.06,219.06,1000.0
2010-09-16 14:10:00,219.21,219.25,219.14,219.18,1800.0,219.21,219.25,219.14,219.18,1800.0
2010-09-16 14:15:00,219.25,219.25,219.13,219.22,3200.0,219.25,219.25,219.13,219.22,3200.0
2010-09-16 14:20:00,219.14,219.25,219.14,219.25,2500.0,219.14,219.25,219.14,219.25,2500.0
2010-09-16 14:25:00,219.25,219.25,219.16,219.2,10300.0,219.25,219.25,219.16,219.2,10300.0
2010-09-16 14:30:00,219.15,219.15,218.9,218.91,4100.0,219.15,219.15,218.9,218.91,4100.0
2010-09-16 14:35:00,219.13,219.15,219.0,219.09,1700.0,219.13,219.15,219.0,219.09,1700.0
2010-09-16 14:40:00,219.12,219.14,218.81,218.93,8100.0,219.12,219.14,218.81,218.93,8100.0
2010-09-16 14:45:00,218.96,219.01,218.86,218.86,3200.0,218.96,219.01,218.86,218.86,3200.0
2010-09-16 14:50:00,218.96,219.01,218.91,218.96,2300.0,218.96,219.01,218.91,218.96,2300.0
2010-09-16 14:55:00,219.01,219.05,218.88,219.05,3400.0,219.01,219.05,218.88,219.05,3400.0
2010-09-16 15:00:00,219.05,219.08,218.85,219.02,7400.0,219.05,219.08,218.85,219.02,7400.0
2010-09-16 15:05:00,219.07,219.23,219.01,219.21,5400.0,219.07,219.23,219.01,219.21,5400.0
2010-09-16 15:10:00,219.25,219.25,219.17,219.24,2200.0,219.25,219.25,219.17,219.24,2200.0
2010-09-16 15:15:00,219.24,219.25,219.16,219.23,14500.0,219.24,219.25,219.16,219.23,14500.0
2010-09-16 15:20:00,219.23,219.25,219.0,219.11,10900.0,219.23,219.25,219.0,219.11,10900.0
2010-09-16 15:25:00,219.13,219.25,219.11,219.23,8100.0,219.13,219.25,219.11,219.23,8100.0
2010-09-16 15:30:00,219.25,219.25,219.16,219.19,15400.0,219.25,219.25,219.16,219.19,15400.0
2010-09-16 15:35:00,219.2,219.21,219.11,219.2,7500.0,219.2,219.21,219.11,219.2,7500.0
2010-09-16 15:40:00,219.16,219.19,218.98,218.98,10600.0,219.16,219.19,218.98,218.98,10600.0
2010-09-16 15:45:00,219.0,219.0,218.76,218.81,13500.0,219.0,219.0,218.76,218.81,13500.0
2010-09-16 15:50:00,218.81,219.02,218.81,218.9,16900.0,218.81,219.02,218.81,218.9,16900.0
2010-09-16 15:55:00,218.92,219.0,218.79,218.94,16600.0,218.92,219.0,218.79,218.94,16600.0
2010-09-17 09:30:00,219.95,220.0,218.93,218.93,39900.0,219.95,220.0,218.93,218.93,39900.0
2010-09-17 09:35:00,219.08,219.09,218.53,218.86,8500.0,219.08,219.09,218.53,218.86,8500.0
2010-09-17 09:40:00,218.58,218.93,218.58,218.85,2800.0,218.58,218.93,218.58,218.85,2800.0
2010-09-17 09:45:00,218.82,219.37,218.82,219.37,3600.0,218.82,219.37,218.82,219.37,3600.0
2010-09-17 09:50:00,219.3,219.4,219.08,219.14,6700.0,219.3,219.4,219.08,219.14,6700.0
2010-09-17 09:55:00,219.14,219.27,218.29,218.63,4500.0,219.14,219.27,218.29,218.63,4500.0
2010-09-17 10:00:00,218.7,218.7,218.28,218.7,6800.0,218.7,218.7,218.28,218.7,6800.0
2010-09-17 10:05:00,218.7,218.87,218.65,218.83,5500.0,218.7,218.87,218.65,218.83,5500.0
2010-09-17 10:10:00,218.84,219.12,218.64,219.11,5600.0,218.84,219.12,218.64,219.11,5600.0
2010-09-17 10:15:00,219.15,219.32,219.0,219.31,3400.0,219.15,219.32,219.0,219.31,3400.0
2010-09-17 10:20:00,219.31,219.87,219.27,219.62,6500.0,219.31,219.87,219.27,219.62,6500.0
2010-09-17 10:25:00,219.62,219.64,219.23,219.53,8500.0,219.62,219.64,219.23,219.53,8500.0
2010-09-17 10:30:00,219.42,219.44,218.99,219.05,11200.0,219.42,219.44,218.99,219.05,11200.0
2010-09-17 10:35:00,219.2,219.28,218.94,219.17,7200.0,219.2,219.28,218.94,219.17,7200.0
2010-09-17 10:40:00,219.09,219.09,218.76,218.91,10300.0,219.09,219.09,218.76,218.91,10300.0
2010-09-17 10:45:00,219.11,219.24,218.9,219.08,4600.0,219.11,219.24,218.9,219.08,4600.0
2010-09-17 10:50:00,219.01,219.23,218.94,219.1,1900.0,219.01,219.23,218.94,219.1,1900.0
2010-09-17 10:55:00,219.19,219.24,219.12,219.19,2000.0,219.19,219.24,219.12,219.19,2000.0
2010-09-17 11:00:00,219.23,219.5,219.21,219.5,7700.0,219.23,219.5,219.21,219.5,7700.0
2010-09-17 11:05:00,219.5,219.93,219.48,219.83,3400.0,219.5,219.93,219.48,219.83,3400.0
2010-09-17 11:10:00,219.83,220.11,219.78,219.95,7900.0,219.83,220.11,219.78,219.95,7900.0
2010-09-17 11:15:00,220.01,220.05,219.98,220.03,3600.0,220.01,220.05,219.98,220.03,3600.0
2010-09-17 11:20:00,219.99,220.01,219.96,220.01,3200.0,219.99,220.01,219.96,220.01,3200.0
2010-09-17 11:25:00,220.05,220.12,219.93,219.97,8700.0,220.05,220.12,219.93,219.97,8700.0
2010-09-17 11:30:00,219.94,220.04,219.93,219.98,7100.0,219.94,220.04,219.93,219.98,7100.0
2010-09-17 11:35:00,219.94,219.98,219.52,219.81,5600.0,219.94,219.98,219.52,219.81,5600.0
2010-09-17 11:40:00,219.98,220.07,219.93,219.95,3600.0,219.98,220.07,219.93,219.95,3600.0
2010-09-17 11:45:00,219.98,220.05,219.94,219.99,2800.0,219.98,220.05,219.94,219.99,2800.0
2010-09-17 11:50:00,219.99,220.03,219.93,219.99,5800.0,219.99,220.03,219.93,219.99,5800.0
2010-09-17 11:55:00,219.96,220.06,219.96,220.06,4000.0,219.96,220.06,219.96,220.06,4000.0
2010-09-17 12:00:00,220.12,220.2,220.0,220.16,6300.0,220.12,220.2,220.0,220.16,6300.0
2010-09-17 12:05:00,220.15,220.15,220.02,220.05,3800.0,220.15,220.15,220.02,220.05,3800.0
2010-09-17 12:10:00,220.02,220.12,219.96,219.99,8200.0,220.02,220.12,219.96,219.99,8200.0
2010-09-17 12:15:00,220.0,220.1,219.99,220.07,3400.0,220.0,220.1,219.99,220.07,3400.0
2010-09-17 12:20:00,220.0,220.06,219.98,220.02,3400.0,220.0,220.06,219.98,220.02,3400.0
2010-09-17 12:25:00,220.11,220.16,220.06,220.06,4000.0,220.11,220.16,220.06,220.06,4000.0
2010-09-17 12:30:00,220.12,220.17,219.95,219.98,7500.0,220.12,220.17,219.95,219.98,7500.0
2010-09-17 12:35:00,219.98,220.13,219.98,220.07,3600.0,219.98,220.13,219.98,220.07,3600.0
2010-09-17 12:40:00,220.07,220.07,219.89,219.9,2800.0,220.07,220.07,219.89,219.9,2800.0
2010-09-17 12:45:00,219.97,219.97,219.84,219.97,1800.0,219.97,219.97,219.84,219.97,1800.0
2010-09-17 12:50:00,219.9,220.06,219.74,219.74,3500.0,219.9,220.06,219.74,219.74,3500.0
2010-09-17 12:55:00,219.69,219.76,219.64,219.76,2300.0,219.69,219.76,219.64,219.76,2300.0
2010-09-17 13:00:00,219.73,219.98,219.72,219.98,3800.0,219.73,219.98,219.72,219.98,3800.0
2010-09-17 13:05:00,219.95,220.05,219.64,219.65,5800.0,219.95,220.05,219.64,219.65,5800.0
2010-09-17 13:10:00,219.69,219.75,219.68,219.75,2900.0,219.69,219.75,219.68,219.75,2900.0
2010-09-17 13:15:00,219.75,219.75,219.53,219.6,4500.0,219.75,219.75,219.53,219.6,4500.0
2010-09-17 13:20:00,219.6,219.64,219.53,219.59,3500.0,219.6,219.64,219.53,219.59,3500.0
2010-09-17 13:25:00,219.62,219.82,219.57,219.79,4200.0,219.62,219.82,219.57,219.79,4200.0
2010-09-17 13:30:00,219.82,220.12,219.82,220.05,3300.0,219.82,220.12,219.82,220.05,3300.0
2010-09-17 13:35:00,220.06,220.07,220.0,220.01,3400.0,220.06,220.07,220.0,220.01,3400.0
2010-09-17 13:40:00,220.01,220.13,219.97,220.04,9100.0,220.01,220.13,219.97,220.04,9100.0
2010-09-17 13:45:00,220.09,220.33,220.07,220.23,5900.0,220.09,220.33,220.07,220.23,5900.0
2010-09-17 13:50:00,220.3,220.38,220.24,220.32,5300.0,220.3,220.38,220.24,220.32,5300.0
2010-09-17 13:55:00,220.32,220.32,220.09,220.11,3400.0,220.32,220.32,220.09,220.11,3400.0
2010-09-17 14:00:00,220.15,220.16,220.08,220.14,700.0,220.15,220.16,220.08,220.14,700.0
2010-09-17 14:05:00,220.14,220.39,220.14,220.3,4700.0,220.14,220.39,220.14,220.3,4700.0
2010-09-17 14:10:00,220.3,220.5,220.26,220.4,12500.0,220.3,220.5,220.26,220.4,12500.0
2010-09-17 14:15:00,220.46,220.48,220.4,220.4,3800.0,220.46,220.48,220.4,220.4,3800.0
2010-09-17 14:20:00,220.4,220.4,220.21,220.27,10600.0,220.4,220.4,220.21,220.27,10600.0
2010-09-17 14:25:00,220.28,220.28,220.01,220.18,19500.0,220.28,220.28,220.01,220.18,19500.0
2010-09-17 14:30:00,220.22,220.5,220.22,220.42,2900.0,220.22,220.5,220.22,220.42,2900.0
2010-09-17 14:35:00,220.5,220.68,220.44,220.57,11900.0,220.5,220.68,220.44,220.57,11900.0
2010-09-17 14:40:00,220.61,220.64,220.5,220.5,7500.0,220.61,220.64,220.5,220.5,7500.0
2010-09-17 14:45:00,220.62,220.65,220.46,220.48,7800.0,220.62,220.65,220.46,220.48,7800.0
2010-09-17 14:50:00,220.51,220.51,220.27,220.29,7700.0,220.51,220.51,220.27,220.29,7700.0
2010-09-17 14:55:00,220.33,220.36,220.23,220.32,8000.0,220.33,220.36,220.23,220.32,8000.0
2010-09-17 15:00:00,220.32,220.46,220.29,220.34,20500.0,220.32,220.46,220.29,220.34,20500.0
2010-09-17 15:05:00,220.29,220.34,220.27,220.32,8500.0,220.29,220.34,220.27,220.32,8500.0
2010-09-17 15:10:00,220.29,220.35,220.26,220.32,8800.0,220.29,220.35,220.26,220.32,8800.0
2010-09-17 15:15:00,220.32,220.44,220.28,220.43,3500.0,220.32,220.44,220.28,220.43,3500.0
2010-09-17 15:20:00,220.43,220.53,220.38,220.45,13900.0,220.43,220.53,220.38,220.45,13900.0
2010-09-17 15:25:00,220.4,220.43,220.27,220.29,12400.0,220.4,220.43,220.27,220.29,12400.0
2010-09-17 15:30:00,220.31,220.47,220.29,220.47,8000.0,220.31,220.47,220.29,220.47,8000.0
2010-09-17 15:35:00,220.44,220.55,220.43,220.46,8400.0,220.44,220.55,220.43,220.46,8400.0
2010-09-17 15:40:00,220.43,220.68,220.4,220.63,10000.0,220.43,220.68,220.4,220.63,10000.0
2010-09-17 15:45:00,220.69,220.92,220.55,220.68,21300.0,220.69,220.92,220.55,220.68,21300.0
2010-09-17 15:50:00,220.72,220.76,220.64,220.75,24000.0,220.72,220.76,220.64,220.75,24000.0
2010-09-17 15:55:00,220.76,220.77,220.56,220.6,39300.0,220.76,220.77,220.56,220.6,39300.0
2010-09-20 09:30:00,222.0,222.13,221.47,222.13,25200.0,222.0,222.13,221.47,222.13,25200.0
2010-09-20 09:35:00,222.22,222.71,222.1,222.48,12000.0,222.22,222.71,222.1,222.48,12000.0
2010-09-20 09:40:00,222.48,222.48,221.0,221.24,12100.0,222.48,222.48,221.0,221.24,12100.0
2010-09-20 09:45:00,221.25,221.88,221.16,221.66,9100.0,221.25,221.88,221.16,221.66,9100.0
2010-09-20 09:50:00,221.69,221.85,221.57,221.57,9500.0,221.69,221.85,221.57,221.57,9500.0
2010-09-20 09:55:00,221.63,221.83,221.53,221.67,21100.0,221.63,221.83,221.53,221.67,21100.0
2010-09-20 10:00:00,221.67,221.85,221.26,221.76,16000.0,221.67,221.85,221.26,221.76,16000.0
2010-09-20 10:05:00,221.86,222.27,221.5,222.25,11700.0,221.86,222.27,221.5,222.25,11700.0
2010-09-20 10:10:00,222.17,222.25,221.84,221.98,3800.0,222.17,222.25,221.84,221.98,3800.0
2010-09-20 10:15:00,221.99,222.4,221.87,222.3,24700.0,221.99,222.4,221.87,222.3,24700.0
2010-09-20 10:20:00,222.3,222.6,222.21,222.27,18200.0,222.3,222.6,222.21,222.27,18200.0
2010-09-20 10:25:00,222.32,222.75,222.28,222.69,17300.0,222.32,222.75,222.28,222.69,17300.0
2010-09-20 10:30:00,222.68,222.71,222.55,222.69,7400.0,222.68,222.71,222.55,222.69,7400.0
2010-09-20 10:35:00,222.83,222.87,222.66,222.76,8000.0,222.83,222.87,222.66,222.76,8000.0
2010-09-20 10:40:00,222.71,222.77,222.27,222.27,9500.0,222.71,222.77,222.27,222.27,9500.0
2010-09-20 10:45:00,222.26,222.27,222.01,222.1,9100.0,222.26,222.27,222.01,222.1,9100.0
2010-09-20 10:50:00,222.0,222.15,221.93,221.99,5200.0,222.0,222.15,221.93,221.99,5200.0
2010-09-20 10:55:00,221.81,221.88,221.78,221.84,700.0,221.81,221.88,221.78,221.84,700.0
2010-09-20 11:00:00,221.89,222.02,221.72,221.78,3700.0,221.89,222.02,221.72,221.78,3700.0
2010-09-20 11:05:00,221.83,221.89,221.8,221.89,1300.0,221.83,221.89,221.8,221.89,1300.0
2010-09-20 11:10:00,221.85,221.88,221.84,221.84,1400.0,221.85,221.88,221.84,221.84,1400.0
2010-09-20 11:15:00,221.83,221.95,221.8,221.9,5100.0,221.83,221.95,221.8,221.9,5100.0
2010-09-20 11:20:00,221.9,222.02,221.74,221.74,4000.0,221.9,222.02,221.74,221.74,4000.0
2010-09-20 11:25:00,221.78,221.81,221.5,221.65,6200.0,221.78,221.81,221.5,221.65,6200.0
2010-09-20 11:30:00,221.69,221.79,221.58,221.73,4500.0,221.69,221.79,221.58,221.73,4500.0
2010-09-20 11:35:00,221.69,221.78,221.66,221.78,1600.0,221.69,221.78,221.66,221.78,1600.0
2010-09-20 11:40:00,221.77,221.77,221.7,221.7,1000.0,221.77,221.77,221.7,221.7,1000.0
2010-09-20 11:45:00,221.69,221.75,221.49,221.61,8000.0,221.69,221.75,221.49,221.61,8000.0
2010-09-20 11:50:00,221.64,221.7,221.61,221.61,2700.0,221.64,221.7,221.61,221.61,2700.0
2010-09-20 11:55:00,221.62,221.71,221.54,221.71,2100.0,221.62,221.71,221.54,221.71,2100.0
2010-09-20 12:00:00,221.71,221.71,221.66,221.66,800.0,221.71,221.71,221.66,221.66,800.0
2010-09-20 12:05:00,221.67,221.67,221.6,221.64,1100.0,221.67,221.67,221.6,221.64,1100.0
2010-09-20 12:10:00,221.6,221.7,221.5,221.5,3100.0,221.6,221.7,221.5,221.5,3100.0
2010-09-20 12:15:00,221.5,221.6,221.5,221.5,1900.0,221.5,221.6,221.5,221.5,1900.0
2010-09-20 12:20:00,221.55,221.55,221.4,221.42,2900.0,221.55,221.55,221.4,221.42,2900.0
2010-09-20 12:25:00,221.43,221.54,221.43,221.54,2000.0,221.43,221.54,221.43,221.54,2000.0
2010-09-20 12:30:00,221.47,221.63,221.47,221.63,1900.0,221.47,221.63,221.47,221.63,1900.0
2010-09-20 12:35:00,221.62,221.62,221.51,221.59,3200.0,221.62,221.62,221.51,221.59,3200.0
2010-09-20 12:40:00,221.58,221.58,221.51,221.57,2400.0,221.58,221.58,221.51,221.57,2400.0
2010-09-20 12:45:00,221.57,221.65,221.57,221.59,5000.0,221.57,221.65,221.57,221.59,5000.0
2010-09-20 12:50:00,221.51,221.54,221.34,221.46,5300.0,221.51,221.54,221.34,221.46,5300.0
2010-09-20 12:55:00,221.46,221.49,221.34,221.34,3700.0,221.46,221.49,221.34,221.34,3700.0
2010-09-20 13:00:00,221.39,221.41,221.24,221.24,2700.0,221.39,221.41,221.24,221.24,2700.0
2010-09-20 13:05:00,221.22,221.25,221.03,221.07,4000.0,221.22,221.25,221.03,221.07,4000.0
2010-09-20 13:10:00,221.08,221.12,221.03,221.08,4500.0,221.08,221.12,221.03,221.08,4500.0
2010-09-20 13:15:00,221.09,221.09,221.06,221.07,3900.0,221.09,221.09,221.06,221.07,3900.0
2010-09-20 13:20:00,221.06,221.07,220.93,220.98,11600.0,221.06,221.07,220.93,220.98,11600.0
2010-09-20 13:25:00,220.98,221.04,220.87,220.88,9900.0,220.98,221.04,220.87,220.88,9900.0
2010-09-20 13:30:00,220.85,220.94,220.79,220.9,10400.0,220.85,220.94,220.79,220.9,10400.0
2010-09-20 13:35:00,220.92,220.99,220.88,220.96,6400.0,220.92,220.99,220.88,220.96,6400.0
2010-09-20 13:40:00,221.0,221.0,220.91,220.91,5200.0,221.0,221.0,220.91,220.91,5200.0
2010-09-20 13:45:00,220.91,220.95,220.71,220.78,11100.0,220.91,220.95,220.71,220.78,11100.0
2010-09-20 13:50:00,220.81,220.81,220.5,220.59,12600.0,220.81,220.81,220.5,220.59,12600.0
2010-09-20 13:55:00,220.63,220.64,220.55,220.59,2400.0,220.63,220.64,220.55,220.59,2400.0
2010-09-20 14:00:00,220.62,220.65,220.54,220.63,4900.0,220.62,220.65,220.54,220.63,4900.0
2010-09-20 14:05:00,220.6,220.65,220.52,220.6,8900.0,220.6,220.65,220.52,220.6,8900.0
2010-09-20 14:10:00,220.6,220.6,220.4,220.4,10400.0,220.6,220.6,220.4,220.4,10400.0
2010-09-20 14:15:00,220.4,220.41,220.13,220.24,8900.0,220.4,220.41,220.13,220.24,8900.0
2010-09-20 14:20:00,220.26,220.34,220.01,220.05,16600.0,220.26,220.34,220.01,220.05,16600.0
2010-09-20 14:25:00,220.05,220.11,220.0,220.11,7200.0,220.05,220.11,220.0,220.11,7200.0
2010-09-20 14:30:00,220.11,220.35,220.11,220.25,13400.0,220.11,220.35,220.11,220.25,13400.0
2010-09-20 14:35:00,220.26,220.34,219.75,219.79,31100.0,220.26,220.34,219.75,219.79,31100.0
2010-09-20 14:40:00,219.75,220.18,219.72,220.17,10300.0,219.75,220.18,219.72,220.17,10300.0
2010-09-20 14:45:00,220.18,220.2,220.0,220.02,3800.0,220.18,220.2,220.0,220.02,3800.0
2010-09-20 14:50:00,220.02,220.22,219.87,219.97,7600.0,220.02,220.22,219.87,219.97,7600.0
2010-09-20 14:55:00,219.93,220.03,219.71,219.86,19400.0,219.93,220.03,219.71,219.86,19400.0
2010-09-20 15:00:00,219.87,220.22,219.87,220.19,9500.0,219.87,220.22,219.87,220.19,9500.0
2010-09-20 15:05:00,220.22,220.23,219.78,219.79,15500.0,220.22,220.23,219.78,219.79,15500.0
2010-09-20 15:10:00,219.8,219.84,219.51,219.6,15800.0,219.8,219.84,219.51,219.6,15800.0
2010-09-20 15:15:00,219.57,220.12,219.52,219.78,26900.0,219.57,220.12,219.52,219.78,26900.0
2010-09-20 15:20:00,219.89,219.95,219.61,219.84,14900.0,219.89,219.95,219.61,219.84,14900.0
2010-09-20 15:25:00,219.93,219.95,219.68,219.84,6500.0,219.93,219.95,219.68,219.84,6500.0
2010-09-20 15:30:00,219.77,220.11,219.77,219.87,18000.0,219.77,220.11,219.77,219.87,18000.0
2010-09-20 15:35:00,219.93,220.0,219.62,219.77,15200.0,219.93,220.0,219.62,219.77,15200.0
2010-09-20 15:40:00,219.73,220.12,219.66,220.12,33700.0,219.73,220.12,219.66,220.12,33700.0
2010-09-20 15:45:00,220.11,220.51,220.11,220.5,13500.0,220.11,220.51,220.11,220.5,13500.0
2010-09-20 15:50:00,220.53,221.11,220.5,220.92,33700.0,220.53,221.11,220.5,220.92,33700.0
2010-09-20 15:55:00,220.91,220.91,220.12,220.17,28600.0,220.91,220.91,220.12,220.17,28600.0
2010-09-21 09:30:00,221.9,221.9,214.0,215.52,193600.0,221.9,221.9,214.0,215.52,193600.0
2010-09-21 09:35:00,215.55,218.44,215.26,218.4,86800.0,215.55,218.44,215.26,218.4,86800.0
2010-09-21 09:40:00,218.4,219.0,217.48,217.62,42600.0,218.4,219.0,217.48,217.62,42600.0
2010-09-21 09:45:00,217.51,217.77,216.15,216.25,29300.0,217.51,217.77,216.15,216.25,29300.0
2010-09-21 09:50:00,216.25,217.56,216.17,216.9,19400.0,216.25,217.56,216.17,216.9,19400.0
2010-09-21 09:55:00,217.04,217.42,216.72,217.15,9700.0,217.04,217.42,216.72,217.15,9700.0
2010-09-21 10:00:00,217.2,219.35,217.2,219.35,50800.0,217.2,219.35,217.2,219.35,50800.0
2010-09-21 10:05:00,219.4,219.4,217.8,218.07,27900.0,219.4,219.4,217.8,218.07,27900.0
2010-09-21 10:10:00,218.03,218.89,217.6,218.87,22900.0,218.03,218.89,217.6,218.87,22900.0
2010-09-21 10:15:00,218.87,219.73,218.7,219.18,20200.0,218.87,219.73,218.7,219.18,20200.0
2010-09-21 10:20:00,219.18,219.66,218.18,218.18,23700.0,219.18,219.66,218.18,218.18,23700.0
2010-09-21 10:25:00,218.19,218.51,216.41,216.47,38400.0,218.19,218.51,216.41,216.47,38400.0
2010-09-21 10:30:00,216.46,216.68,215.68,215.82,26100.0,216.46,216.68,215.68,215.82,26100.0
2010-09-21 10:35:00,215.75,216.72,215.2,216.55,21900.0,215.75,216.72,215.2,216.55,21900.0
2010-09-21 10:40:00,216.54,217.1,216.0,216.0,13000.0,216.54,217.1,216.0,216.0,13000.0
2010-09-21 10:45:00,215.97,216.87,215.88,216.85,9600.0,215.97,216.87,215.88,216.85,9600.0
2010-09-21 10:50:00,216.75,217.07,216.75,216.95,9600.0,216.75,217.07,216.75,216.95,9600.0
2010-09-21 10:55:00,216.95,217.04,216.7,217.0,6100.0,216.95,217.04,216.7,217.0,6100.0
2010-09-21 11:00:00,217.0,217.53,216.88,217.27,16500.0,217.0,217.53,216.88,217.27,16500.0
2010-09-21 11:05:00,217.4,217.53,217.26,217.53,20900.0,217.4,217.53,217.26,217.53,20900.0
2010-09-21 11:10:00,217.45,217.8,217.19,217.49,11700.0,217.45,217.8,217.19,217.49,11700.0
2010-09-21 11:15:00,217.48,217.49,217.22,217.37,4400.0,217.48,217.49,217.22,217.37,4400.0
2010-09-21 11:20:00,217.38,217.61,216.77,216.95,11700.0,217.38,217.61,216.77,216.95,11700.0
2010-09-21 11:25:00,216.94,217.08,216.66,216.93,5100.0,216.94,217.08,216.66,216.93,5100.0
2010-09-21 11:30:00,216.89,217.24,216.58,216.58,6900.0,216.89,217.24,216.58,216.58,6900.0
2010-09-21 11:35:00,216.52,216.53,216.03,216.24,10800.0,216.52,216.53,216.03,216.24,10800.0
2010-09-21 11:40:00,216.27,216.54,216.22,216.54,1700.0,216.27,216.54,216.22,216.54,1700.0
2010-09-21 11:45:00,216.54,216.55,216.23,216.3,3100.0,216.54,216.55,216.23,216.3,3100.0
2010-09-21 11:50:00,216.31,216.49,216.0,216.39,2800.0,216.31,216.49,216.0,216.39,2800.0
2010-09-21 11:55:00,216.55,217.19,216.53,216.94,7800.0,216.55,217.19,216.53,216.94,7800.0
2010-09-21 12:00:00,216.99,217.17,216.98,217.1,3200.0,216.99,217.17,216.98,217.1,3200.0
2010-09-21 12:05:00,217.19,217.27,217.11,217.17,4300.0,217.19,217.27,217.11,217.17,4300.0
2010-09-21 12:10:00,217.2,217.2,216.81,216.81,4800.0,217.2,217.2,216.81,216.81,4800.0
2010-09-21 12:15:00,216.8,217.05,216.66,217.05,3400.0,216.8,217.05,216.66,217.05,3400.0
2010-09-21 12:20:00,216.94,217.14,216.84,216.84,3500.0,216.94,217.14,216.84,216.84,3500.0
2010-09-21 12:25:00,216.81,216.81,216.52,216.73,2900.0,216.81,216.81,216.52,216.73,2900.0
2010-09-21 12:30:00,216.74,217.15,216.67,217.1,1900.0,216.74,217.15,216.67,217.1,1900.0
2010-09-21 12:35:00,217.07,217.13,216.73,217.13,4300.0,217.07,217.13,216.73,217.13,4300.0
2010-09-21 12:40:00,217.04,217.04,217.04,217.04,200.0,217.04,217.04,217.04,217.04,200.0
2010-09-21 12:45:00,217.15,217.58,217.1,217.46,9700.0,217.15,217.58,217.1,217.46,9700.0
2010-09-21 12:50:00,217.41,217.55,217.4,217.55,2000.0,217.41,217.55,217.4,217.55,2000.0
2010-09-21 12:55:00,217.52,217.52,217.24,217.24,2400.0,217.52,217.52,217.24,217.24,2400.0
2010-09-21 13:00:00,217.28,217.47,217.19,217.23,5200.0,217.28,217.47,217.19,217.23,5200.0
2010-09-21 13:05:00,217.22,217.44,217.15,217.19,3400.0,217.22,217.44,217.15,217.19,3400.0
2010-09-21 13:10:00,217.22,217.22,217.07,217.14,2300.0,217.22,217.22,217.07,217.14,2300.0
2010-09-21 13:15:00,217.08,217.28,217.08,217.21,3200.0,217.08,217.28,217.08,217.21,3200.0
2010-09-21 13:20:00,217.23,217.35,217.08,217.28,4700.0,217.23,217.35,217.08,217.28,4700.0
2010-09-21 13:25:00,217.2,217.21,217.0,217.0,4600.0,217.2,217.21,217.0,217.0,4600.0
2010-09-21 13:30:00,217.05,217.11,216.86,216.86,15000.0,217.05,217.11,216.86,216.86,15000.0
2010-09-21 13:35:00,216.77,216.79,216.58,216.59,4400.0,216.77,216.79,216.58,216.59,4400.0
2010-09-21 13:40:00,216.62,216.71,216.48,216.48,3500.0,216.62,216.71,216.48,216.48,3500.0
2010-09-21 13:45:00,216.52,216.52,216.15,216.15,9300.0,216.52,216.52,216.15,216.15,9300.0
2010-09-21 13:50:00,216.08,216.2,215.46,215.88,13600.0,216.08,216.2,215.46,215.88,13600.0
2010-09-21 13:55:00,215.94,216.49,215.94,216.35,3700.0,215.94,216.49,215.94,216.35,3700.0
2010-09-21 14:00:00,216.35,216.83,216.22,216.83,4700.0,216.35,216.83,216.22,216.83,4700.0
2010-09-21 14:05:00,216.95,216.95,216.9,216.9,400.0,216.95,216.95,216.9,216.9,400.0
2010-09-21 14:10:00,216.9,217.24,216.79,216.79,6800.0,216.9,217.24,216.79,216.79,6800.0
2010-09-21 14:15:00,216.53,217.52,216.53,217.44,6800.0,216.53,217.52,216.53,217.44,6800.0
2010-09-21 14:20:00,217.24,217.4,217.07,217.35,2100.0,217.24,217.4,217.07,217.35,2100.0
2010-09-21 14:25:00,217.35,217.39,216.99,217.22,4000.0,217.35,217.39,216.99,217.22,4000.0
2010-09-21 14:30:00,217.25,217.87,217.25,217.87,7800.0,217.25,217.87,217.25,217.87,7800.0
2010-09-21 14:35:00,217.86,218.25,217.61,218.24,19100.0,217.86,218.25,217.61,218.24,19100.0
2010-09-21 14:40:00,218.18,218.42,218.0,218.3,7100.0,218.18,218.42,218.0,218.3,7100.0
2010-09-21 14:45:00,218.24,218.39,218.05,218.29,8600.0,218.24,218.39,218.05,218.29,8600.0
2010-09-21 14:50:00,218.3,218.37,218.13,218.31,13900.0,218.3,218.37,218.13,218.31,13900.0
2010-09-21 14:55:00,218.34,218.35,217.81,217.82,14400.0,218.34,218.35,217.81,217.82,14400.0
2010-09-21 15:00:00,217.81,217.83,217.31,217.5,6700.0,217.81,217.83,217.31,217.5,6700.0
2010-09-21 15:05:00,217.59,217.75,217.32,217.5,8200.0,217.59,217.75,217.32,217.5,8200.0
2010-09-21 15:10:00,217.47,217.5,217.09,217.29,7400.0,217.47,217.5,217.09,217.29,7400.0
2010-09-21 15:15:00,217.37,217.76,217.32,217.76,6000.0,217.37,217.76,217.32,217.76,6000.0
2010-09-21 15:20:00,217.76,217.79,217.59,217.67,8700.0,217.76,217.79,217.59,217.67,8700.0
2010-09-21 15:25:00,217.65,217.71,217.3,217.56,11100.0,217.65,217.71,217.3,217.56,11100.0
2010-09-21 15:30:00,217.52,217.52,217.0,217.16,9300.0,217.52,217.52,217.0,217.16,9300.0
2010-09-21 15:35:00,217.2,217.21,216.43,217.16,22500.0,217.2,217.21,216.43,217.16,22500.0
2010-09-21 15:40:00,217.16,217.51,216.93,217.5,14000.0,217.16,217.51,216.93,217.5,14000.0
2010-09-21 15:45:00,217.5,217.56,217.2,217.4,19300.0,217.5,217.56,217.2,217.4,19300.0
2010-09-21 15:50:00,217.39,217.77,217.35,217.5,17500.0,217.39,217.77,217.35,217.5,17500.0
2010-09-21 15:55:00,217.53,217.53,217.32,217.32,29700.0,217.53,217.53,217.32,217.32,29700.0
2010-09-22 09:30:00,216.43,218.75,216.43,218.75,18500.0,216.43,218.75,216.43,218.75,18500.0
2010-09-22 09:35:00,218.75,219.5,218.6,219.49,16700.0,218.75,219.5,218.6,219.49,16700.0
2010-09-22 09:40:00,219.4,219.68,219.28,219.32,9400.0,219.4,219.68,219.28,219.32,9400.0
2010-09-22 09:45:00,219.32,219.44,219.17,219.29,8600.0,219.32,219.44,219.17,219.29,8600.0
2010-09-22 09:50:00,219.29,219.4,218.76,218.89,11400.0,219.29,219.4,218.76,218.89,11400.0
2010-09-22 09:55:00,218.85,218.85,218.18,218.3,13400.0,218.85,218.85,218.18,218.3,13400.0
2010-09-22 10:00:00,218.3,218.3,217.18,217.18,17200.0,218.3,218.3,217.18,217.18,17200.0
2010-09-22 10:05:00,217.09,217.85,217.07,217.54,12600.0,217.09,217.85,217.07,217.54,12600.0
2010-09-22 10:10:00,217.57,218.26,217.42,218.26,7100.0,217.57,218.26,217.42,218.26,7100.0
2010-09-22 10:15:00,218.36,218.67,218.16,218.6,9300.0,218.36,218.67,218.16,218.6,9300.0
2010-09-22 10:20:00,218.58,218.91,218.56,218.84,10100.0,218.58,218.91,218.56,218.84,10100.0
2010-09-22 10:25:00,218.87,218.92,218.5,218.67,8800.0,218.87,218.92,218.5,218.67,8800.0
2010-09-22 10:30:00,218.64,219.33,218.56,219.33,6300.0,218.64,219.33,218.56,219.33,6300.0
2010-09-22 10:35:00,219.25,219.35,218.77,218.83,5800.0,219.25,219.35,218.77,218.83,5800.0
2010-09-22 10:40:00,219.0,219.0,218.67,218.71,4700.0,219.0,219.0,218.67,218.71,4700.0
2010-09-22 10:45:00,218.67,218.9,218.64,218.72,6200.0,218.67,218.9,218.64,218.72,6200.0
2010-09-22 10:50:00,218.72,219.0,218.68,218.81,6200.0,218.72,219.0,218.68,218.81,6200.0
2010-09-22 10:55:00,218.83,219.19,218.75,218.76,26500.0,218.83,219.19,218.75,218.76,26500.0
2010-09-22 11:00:00,218.8,218.89,218.7,218.81,5900.0,218.8,218.89,218.7,218.81,5900.0
2010-09-22 11:05:00,218.78,218.87,218.64,218.76,6600.0,218.78,218.87,218.64,218.76,6600.0
2010-09-22 11:10:00,218.72,218.96,218.72,218.86,7600.0,218.72,218.96,218.72,218.86,7600.0
2010-09-22 11:15:00,218.86,219.45,218.86,219.39,8600.0,218.86,219.45,218.86,219.39,8600.0
2010-09-22 11:20:00,219.45,219.6,219.4,219.52,5800.0,219.45,219.6,219.4,219.52,5800.0
2010-09-22 11:25:00,219.45,219.77,219.43,219.77,7300.0,219.45,219.77,219.43,219.77,7300.0
2010-09-22 11:30:00,219.93,220.23,219.75,220.14,10000.0,219.93,220.23,219.75,220.14,10000.0
2010-09-22 11:35:00,220.11,220.29,219.97,220.26,9800.0,220.11,220.29,219.97,220.26,9800.0
2010-09-22 11:40:00,220.2,220.2,220.0,220.2,5700.0,220.2,220.2,220.0,220.2,5700.0
2010-09-22 11:45:00,220.22,220.79,220.22,220.57,9200.0,220.22,220.79,220.22,220.57,9200.0
2010-09-22 11:50:00,220.47,220.58,220.33,220.54,4900.0,220.47,220.58,220.33,220.54,4900.0
2010-09-22 11:55:00,220.48,220.74,220.48,220.67,3600.0,220.48,220.74,220.48,220.67,3600.0
2010-09-22 12:00:00,220.75,220.79,220.6,220.73,5800.0,220.75,220.79,220.6,220.73,5800.0
2010-09-22 12:05:00,220.68,221.43,220.65,221.43,10300.0,220.68,221.43,220.65,221.43,10300.0
2010-09-22 12:10:00,221.41,221.81,221.31,221.8,12400.0,221.41,221.81,221.31,221.8,12400.0
2010-09-22 12:15:00,221.78,222.13,221.7,222.03,17100.0,221.78,222.13,221.7,222.03,17100.0
2010-09-22 12:20:00,222.0,222.2,221.92,222.02,12100.0,222.0,222.2,221.92,222.02,12100.0
2010-09-22 12:25:00,221.97,222.06,221.91,222.0,4500.0,221.97,222.06,221.91,222.0,4500.0
2010-09-22 12:30:00,221.93,221.98,221.67,221.88,5600.0,221.93,221.98,221.67,221.88,5600.0
2010-09-22 12:35:00,221.84,221.92,221.78,221.83,8900.0,221.84,221.92,221.78,221.83,8900.0
2010-09-22 12:40:00,221.8,222.33,221.8,222.27,11400.0,221.8,222.33,221.8,222.27,11400.0
2010-09-22 12:45:00,222.31,222.59,222.22,222.42,7600.0,222.31,222.59,222.22,222.42,7600.0
2010-09-22 12:50:00,222.44,222.44,222.25,222.35,3600.0,222.44,222.44,222.25,222.35,3600.0
2010-09-22 12:55:00,222.26,222.79,222.26,222.79,7400.0,222.26,222.79,222.26,222.79,7400.0
2010-09-22 13:00:00,222.7,223.16,222.67,223.05,16400.0,222.7,223.16,222.67,223.05,16400.0
2010-09-22 13:05:00,223.04,223.04,222.49,222.84,9500.0,223.04,223.04,222.49,222.84,9500.0
2010-09-22 13:10:00,222.83,223.06,222.76,222.97,5100.0,222.83,223.06,222.76,222.97,5100.0
2010-09-22 13:15:00,222.92,222.92,222.46,222.55,9100.0,222.92,222.92,222.46,222.55,9100.0
2010-09-22 13:20:00,222.61,222.62,222.43,222.43,5800.0,222.61,222.62,222.43,222.43,5800.0
2010-09-22 13:25:00,222.43,222.56,222.27,222.27,12500.0,222.43,222.56,222.27,222.27,12500.0
2010-09-22 13:30:00,222.24,222.29,222.03,222.1,4600.0,222.24,222.29,222.03,222.1,4600.0
2010-09-22 13:35:00,222.22,222.22,221.97,222.13,3600.0,222.22,222.22,221.97,222.13,3600.0
2010-09-22 13:40:00,222.09,222.09,221.9,221.92,3100.0,222.09,222.09,221.9,221.92,3100.0
2010-09-22 13:45:00,221.92,222.11,221.91,222.07,2700.0,221.92,222.11,221.91,222.07,2700.0
2010-09-22 13:50:00,222.0,222.06,221.96,222.04,3300.0,222.0,222.06,221.96,222.04,3300.0
2010-09-22 13:55:00,222.03,222.09,221.93,222.02,16300.0,222.03,222.09,221.93,222.02,16300.0
2010-09-22 14:00:00,222.03,222.13,221.96,222.0,9700.0,222.03,222.13,221.96,222.0,9700.0
2010-09-22 14:05:00,222.02,222.5,221.99,222.43,15900.0,222.02,222.5,221.99,222.43,15900.0
2010-09-22 14:10:00,222.41,222.97,222.3,222.97,14100.0,222.41,222.97,222.3,222.97,14100.0
2010-09-22 14:15:00,222.92,222.96,222.75,222.8,8000.0,222.92,222.96,222.75,222.8,8000.0
2010-09-22 14:20:00,222.78,222.85,222.64,222.64,4800.0,222.78,222.85,222.64,222.64,4800.0
2010-09-22 14:25:00,222.58,222.87,222.58,222.87,3200.0,222.58,222.87,222.58,222.87,3200.0
2010-09-22 14:30:00,222.88,222.88,222.68,222.74,2300.0,222.88,222.88,222.68,222.74,2300.0
2010-09-22 14:35:00,222.74,223.0,222.74,222.82,9000.0,222.74,223.0,222.74,222.82,9000.0
2010-09-22 14:40:00,222.87,222.99,222.78,222.8,2700.0,222.87,222.99,222.78,222.8,2700.0
2010-09-22 14:45:00,222.8,222.86,222.7,222.75,4700.0,222.8,222.86,222.7,222.75,4700.0
2010-09-22 14:50:00,222.74,222.87,222.74,222.87,3800.0,222.74,222.87,222.74,222.87,3800.0
2010-09-22 14:55:00,222.87,223.25,222.87,222.93,10900.0,222.87,223.25,222.87,222.93,10900.0
2010-09-22 15:00:00,223.0,223.09,222.9,223.0,9000.0,223.0,223.09,222.9,223.0,9000.0
2010-09-22 15:05:00,223.0,223.11,223.0,223.0,8500.0,223.0,223.11,223.0,223.0,8500.0
2010-09-22 15:10:00,223.0,223.25,222.87,223.07,9100.0,223.0,223.25,222.87,223.07,9100.0
2010-09-22 15:15:00,223.07,223.09,222.93,222.96,7400.0,223.07,223.09,222.93,222.96,7400.0
2010-09-22 15:20:00,222.92,223.01,222.77,222.78,12100.0,222.92,223.01,222.77,222.78,12100.0
2010-09-22 15:25:00,222.77,222.97,222.68,222.81,4500.0,222.77,222.97,222.68,222.81,4500.0
2010-09-22 15:30:00,222.81,223.02,222.8,222.92,7600.0,222.81,223.02,222.8,222.92,7600.0
2010-09-22 15:35:00,222.93,223.03,222.85,222.97,9300.0,222.93,223.03,222.85,222.97,9300.0
2010-09-22 15:40:00,222.95,222.99,222.69,222.82,15800.0,222.95,222.99,222.69,222.82,15800.0
2010-09-22 15:45:00,222.83,222.84,222.21,222.21,27000.0,222.83,222.84,222.21,222.21,27000.0
2010-09-22 15:50:00,222.2,222.35,222.06,222.27,31200.0,222.2,222.35,222.06,222.27,31200.0
2010-09-22 15:55:00,222.32,222.39,222.0,222.14,24100.0,222.32,222.39,222.0,222.14,24100.0
2010-09-23 09:30:00,221.08,222.0,221.0,221.54,7300.0,221.08,222.0,221.0,221.54,7300.0
2010-09-23 09:35:00,221.82,222.36,221.56,222.29,2500.0,221.82,222.36,221.56,222.29,2500.0
2010-09-23 09:40:00,222.35,222.45,221.15,221.17,11400.0,222.35,222.45,221.15,221.17,11400.0
2010-09-23 09:45:00,221.37,221.37,221.11,221.28,2900.0,221.37,221.37,221.11,221.28,2900.0
2010-09-23 09:50:00,221.28,221.28,221.0,221.12,6200.0,221.28,221.28,221.0,221.12,6200.0
2010-09-23 09:55:00,221.12,221.37,220.98,221.11,4600.0,221.12,221.37,220.98,221.11,4600.0
2010-09-23 10:00:00,221.19,222.17,221.14,221.99,7200.0,221.19,222.17,221.14,221.99,7200.0
2010-09-23 10:05:00,222.19,222.78,222.19,222.69,5300.0,222.19,222.78,222.19,222.69,5300.0
2010-09-23 10:10:00,222.84,222.92,222.56,222.82,6600.0,222.84,222.92,222.56,222.82,6600.0
2010-09-23 10:15:00,222.84,222.91,222.65,222.76,5200.0,222.84,222.91,222.65,222.76,5200.0
2010-09-23 10:20:00,222.77,222.86,222.66,222.77,4700.0,222.77,222.86,222.66,222.77,4700.0
2010-09-23 10:25:00,222.77,223.5,222.74,223.46,28500.0,222.77,223.5,222.74,223.46,28500.0
2010-09-23 10:30:00,223.46,223.75,223.33,223.33,11800.0,223.46,223.75,223.33,223.33,11800.0
2010-09-23 10:35:00,223.26,223.62,223.26,223.46,4400.0,223.26,223.62,223.26,223.46,4400.0
2010-09-23 10:40:00,223.46,223.95,223.45,223.77,8100.0,223.46,223.95,223.45,223.77,8100.0
2010-09-23 10:45:00,223.84,223.98,223.83,223.9,5700.0,223.84,223.98,223.83,223.9,5700.0
2010-09-23 10:50:00,223.84,224.0,223.76,223.95,10900.0,223.84,224.0,223.76,223.95,10900.0
2010-09-23 10:55:00,223.85,223.98,223.85,223.98,10100.0,223.85,223.98,223.85,223.98,10100.0
2010-09-23 11:00:00,223.95,223.99,223.85,223.98,7900.0,223.95,223.99,223.85,223.98,7900.0
2010-09-23 11:05:00,223.95,223.97,223.85,223.96,5200.0,223.95,223.97,223.85,223.96,5200.0
2010-09-23 11:10:00,224.0,224.25,223.93,224.16,15000.0,224.0,224.25,223.93,224.16,15000.0
2010-09-23 11:15:00,223.99,224.19,223.85,224.11,16400.0,223.99,224.19,223.85,224.11,16400.0
2010-09-23 11:20:00,224.14,224.25,223.97,224.0,8800.0,224.14,224.25,223.97,224.0,8800.0
2010-09-23 11:25:00,224.05,224.22,224.02,224.13,5100.0,224.05,224.22,224.02,224.13,5100.0
2010-09-23 11:30:00,224.21,224.4,224.15,224.4,11000.0,224.21,224.4,224.15,224.4,11000.0
2010-09-23 11:35:00,224.4,224.63,224.36,224.49,14100.0,224.4,224.63,224.36,224.49,14100.0
2010-09-23 11:40:00,224.49,224.73,224.41,224.72,8900.0,224.49,224.73,224.41,224.72,8900.0
2010-09-23 11:45:00,224.74,224.8,224.58,224.74,9000.0,224.74,224.8,224.58,224.74,9000.0
2010-09-23 11:50:00,224.74,224.8,224.58,224.65,4200.0,224.74,224.8,224.58,224.65,4200.0
2010-09-23 11:55:00,224.69,224.79,224.6,224.74,4000.0,224.69,224.79,224.6,224.74,4000.0
2010-09-23 12:00:00,224.76,224.79,224.64,224.65,2700.0,224.76,224.79,224.64,224.65,2700.0
2010-09-23 12:05:00,224.66,224.8,224.58,224.58,2300.0,224.66,224.8,224.58,224.58,2300.0
2010-09-23 12:10:00,224.66,224.7,224.58,224.65,3600.0,224.66,224.7,224.58,224.65,3600.0
2010-09-23 12:15:00,224.69,224.71,224.59,224.67,2600.0,224.69,224.71,224.59,224.67,2600.0
2010-09-23 12:20:00,224.67,224.76,224.54,224.75,4200.0,224.67,224.76,224.54,224.75,4200.0
2010-09-23 12:25:00,224.66,224.72,224.5,224.68,17300.0,224.66,224.72,224.5,224.68,17300.0
2010-09-23 12:30:00,224.68,224.68,224.61,224.68,500.0,224.68,224.68,224.61,224.68,500.0
2010-09-23 12:35:00,224.68,224.76,224.61,224.73,2700.0,224.68,224.76,224.61,224.73,2700.0
2010-09-23 12:40:00,224.76,224.8,224.6,224.62,6900.0,224.76,224.8,224.6,224.62,6900.0
2010-09-23 12:45:00,224.71,224.88,224.69,224.76,3000.0,224.71,224.88,224.69,224.76,3000.0
2010-09-23 12:50:00,224.75,224.99,224.74,224.92,5600.0,224.75,224.99,224.74,224.92,5600.0
2010-09-23 12:55:00,224.88,224.92,224.84,224.92,1800.0,224.88,224.92,224.84,224.92,1800.0
2010-09-23 13:00:00,224.89,225.0,224.84,224.9,1500.0,224.89,225.0,224.84,224.9,1500.0
2010-09-23 13:05:00,224.91,224.91,224.81,224.91,600.0,224.91,224.91,224.81,224.91,600.0
2010-09-23 13:10:00,224.91,224.91,224.84,224.89,2100.0,224.91,224.91,224.84,224.89,2100.0
2010-09-23 13:15:00,224.83,224.85,224.55,224.65,6900.0,224.83,224.85,224.55,224.65,6900.0
2010-09-23 13:20:00,224.67,224.9,224.61,224.89,2700.0,224.67,224.9,224.61,224.89,2700.0
2010-09-23 13:25:00,224.85,224.91,224.84,224.91,1800.0,224.85,224.91,224.84,224.91,1800.0
2010-09-23 13:30:00,224.87,224.9,224.79,224.82,2000.0,224.87,224.9,224.79,224.82,2000.0
2010-09-23 13:35:00,224.9,224.93,224.87,224.9,2200.0,224.9,224.93,224.87,224.9,2200.0
2010-09-23 13:40:00,224.9,224.9,224.38,224.4,8600.0,224.9,224.9,224.38,224.4,8600.0
2010-09-23 13:45:00,224.4,224.4,223.98,224.11,5200.0,224.4,224.4,223.98,224.11,5200.0
2010-09-23 13:50:00,224.08,224.19,224.02,224.19,2200.0,224.08,224.19,224.02,224.19,2200.0
2010-09-23 13:55:00,224.2,224.34,224.19,224.21,1500.0,224.2,224.34,224.19,224.21,1500.0
2010-09-23 14:00:00,224.21,224.28,224.11,224.28,1800.0,224.21,224.28,224.11,224.28,1800.0
2010-09-23 14:05:00,224.4,224.4,224.13,224.39,2300.0,224.4,224.4,224.13,224.39,2300.0
2010-09-23 14:10:00,224.4,224.4,224.28,224.39,3200.0,224.4,224.4,224.28,224.39,3200.0
2010-09-23 14:15:00,224.38,224.45,224.31,224.36,3700.0,224.38,224.45,224.31,224.36,3700.0
2010-09-23 14:20:00,224.35,224.48,224.3,224.48,3200.0,224.35,224.48,224.3,224.48,3200.0
2010-09-23 14:25:00,224.37,224.44,224.34,224.38,1800.0,224.37,224.44,224.34,224.38,1800.0
2010-09-23 14:30:00,224.35,224.35,224.23,224.23,2000.0,224.35,224.35,224.23,224.23,2000.0
2010-09-23 14:35:00,224.23,224.32,224.0,224.0,4200.0,224.23,224.32,224.0,224.0,4200.0
2010-09-23 14:40:00,224.05,224.13,223.7,223.7,7300.0,224.05,224.13,223.7,223.7,7300.0
2010-09-23 14:45:00,223.71,223.96,223.71,223.82,1800.0,223.71,223.96,223.71,223.82,1800.0
2010-09-23 14:50:00,223.91,223.91,223.61,223.76,3100.0,223.91,223.91,223.61,223.76,3100.0
2010-09-23 14:55:00,223.76,223.81,223.65,223.73,4100.0,223.76,223.81,223.65,223.73,4100.0
2010-09-23 15:00:00,223.73,224.01,223.73,223.83,5000.0,223.73,224.01,223.73,223.83,5000.0
2010-09-23 15:05:00,223.82,223.88,223.45,223.49,4900.0,223.82,223.88,223.45,223.49,4900.0
2010-09-23 15:10:00,223.48,223.76,223.41,223.47,5400.0,223.48,223.76,223.41,223.47,5400.0
2010-09-23 15:15:00,223.38,223.38,223.18,223.35,3800.0,223.38,223.38,223.18,223.35,3800.0
2010-09-23 15:20:00,223.41,223.67,223.41,223.63,5200.0,223.41,223.67,223.41,223.63,5200.0
2010-09-23 15:25:00,223.59,223.61,222.88,222.88,11800.0,223.59,223.61,222.88,222.88,11800.0
2010-09-23 15:30:00,222.89,222.95,222.6,222.68,10200.0,222.89,222.95,222.6,222.68,10200.0
2010-09-23 15:35:00,222.69,222.92,222.54,222.69,3900.0,222.69,222.92,222.54,222.69,3900.0
2010-09-23 15:40:00,222.57,222.75,222.4,222.57,6900.0,222.57,222.75,222.4,222.57,6900.0
2010-09-23 15:45:00,222.47,223.15,222.47,223.01,14200.0,222.47,223.15,222.47,223.01,14200.0
2010-09-23 15:50:00,222.91,222.97,222.72,222.75,10600.0,222.91,222.97,222.72,222.75,10600.0
2010-09-23 15:55:00,222.76,223.0,222.7,222.76,8800.0,222.76,223.0,222.7,222.76,8800.0
2010-09-24 09:30:00,224.19,224.56,224.19,224.39,3500.0,224.19,224.56,224.19,224.39,3500.0
2010-09-24 09:35:00,224.65,224.89,224.0,224.34,5400.0,224.65,224.89,224.0,224.34,5400.0
2010-09-24 09:40:00,224.28,224.75,224.28,224.38,3000.0,224.28,224.75,224.28,224.38,3000.0
2010-09-24 09:45:00,224.6,224.8,224.41,224.46,6100.0,224.6,224.8,224.41,224.46,6100.0
2010-09-24 09:50:00,224.37,224.48,224.36,224.4,4300.0,224.37,224.48,224.36,224.4,4300.0
2010-09-24 09:55:00,224.3,224.6,224.08,224.27,6100.0,224.3,224.6,224.08,224.27,6100.0
2010-09-24 10:00:00,224.11,224.49,224.03,224.33,9600.0,224.11,224.49,224.03,224.33,9600.0
2010-09-24 10:05:00,224.56,224.75,224.52,224.68,5300.0,224.56,224.75,224.52,224.68,5300.0
2010-09-24 10:10:00,224.65,224.72,224.46,224.46,6000.0,224.65,224.72,224.46,224.46,6000.0
2010-09-24 10:15:00,224.39,224.51,224.24,224.28,4400.0,224.39,224.51,224.24,224.28,4400.0
2010-09-24 10:20:00,224.34,224.38,224.23,224.37,5700.0,224.34,224.38,224.23,224.37,5700.0
2010-09-24 10:25:00,224.34,224.64,224.31,224.5,4700.0,224.34,224.64,224.31,224.5,4700.0
2010-09-24 10:30:00,224.57,224.68,224.34,224.47,6300.0,224.57,224.68,224.34,224.47,6300.0
2010-09-24 10:35:00,224.42,224.69,224.42,224.65,9600.0,224.42,224.69,224.42,224.65,9600.0
2010-09-24 10:40:00,224.72,224.94,224.72,224.77,10000.0,224.72,224.94,224.72,224.77,10000.0
2010-09-24 10:45:00,224.72,224.99,224.57,224.79,7300.0,224.72,224.99,224.57,224.79,7300.0
2010-09-24 10:50:00,224.85,224.92,224.78,224.79,5400.0,224.85,224.92,224.78,224.79,5400.0
2010-09-24 10:55:00,224.85,224.97,224.53,224.63,15000.0,224.85,224.97,224.53,224.63,15000.0
2010-09-24 11:00:00,224.62,224.67,224.6,224.67,4700.0,224.62,224.67,224.6,224.67,4700.0
2010-09-24 11:05:00,224.64,224.64,224.43,224.62,4100.0,224.64,224.64,224.43,224.62,4100.0
2010-09-24 11:10:00,224.55,224.64,224.27,224.49,2900.0,224.55,224.64,224.27,224.49,2900.0
2010-09-24 11:15:00,224.62,224.62,224.42,224.42,1400.0,224.62,224.62,224.42,224.42,1400.0
2010-09-24 11:20:00,224.56,224.79,224.49,224.55,4000.0,224.56,224.79,224.49,224.55,4000.0
2010-09-24 11:25:00,224.5,224.73,224.5,224.66,4300.0,224.5,224.73,224.5,224.66,4300.0
2010-09-24 11:30:00,224.6,224.72,224.6,224.66,1900.0,224.6,224.72,224.6,224.66,1900.0
2010-09-24 11:35:00,224.66,224.73,224.64,224.68,3000.0,224.66,224.73,224.64,224.68,3000.0
2010-09-24 11:40:00,224.65,224.65,224.33,224.35,3600.0,224.65,224.65,224.33,224.35,3600.0
2010-09-24 11:45:00,224.33,224.5,224.32,224.5,3400.0,224.33,224.5,224.32,224.5,3400.0
2010-09-24 11:50:00,224.49,224.52,224.36,224.46,6400.0,224.49,224.52,224.36,224.46,6400.0
2010-09-24 11:55:00,224.44,224.48,224.32,224.33,1700.0,224.44,224.48,224.32,224.33,1700.0
2010-09-24 12:00:00,224.31,224.35,224.06,224.06,4300.0,224.31,224.35,224.06,224.06,4300.0
2010-09-24 12:05:00,224.24,224.34,224.11,224.13,3700.0,224.24,224.34,224.11,224.13,3700.0
2010-09-24 12:10:00,224.19,224.6,224.19,224.6,15400.0,224.19,224.6,224.19,224.6,15400.0
2010-09-24 12:15:00,224.58,224.71,224.57,224.7,4900.0,224.58,224.71,224.57,224.7,4900.0
2010-09-24 12:20:00,224.72,225.0,224.67,225.0,19100.0,224.72,225.0,224.67,225.0,19100.0
2010-09-24 12:25:00,224.98,225.0,224.9,224.94,4700.0,224.98,225.0,224.9,224.94,4700.0
2010-09-24 12:30:00,225.0,225.22,225.0,225.08,7700.0,225.0,225.22,225.0,225.08,7700.0
2010-09-24 12:35:00,225.08,225.25,225.0,225.25,3000.0,225.08,225.25,225.0,225.25,3000.0
2010-09-24 12:40:00,225.25,225.43,225.19,225.43,4100.0,225.25,225.43,225.19,225.43,4100.0
2010-09-24 12:45:00,225.45,225.63,225.45,225.63,4700.0,225.45,225.63,225.45,225.63,4700.0
2010-09-24 12:50:00,225.68,225.75,225.56,225.7,2500.0,225.68,225.75,225.56,225.7,2500.0
2010-09-24 12:55:00,225.66,225.75,225.53,225.55,4500.0,225.66,225.75,225.53,225.55,4500.0
2010-09-24 13:00:00,225.52,225.52,225.25,225.37,3100.0,225.52,225.52,225.25,225.37,3100.0
2010-09-24 13:05:00,225.4,225.4,225.3,225.3,1300.0,225.4,225.4,225.3,225.3,1300.0
2010-09-24 13:10:00,225.3,225.48,225.3,225.44,2000.0,225.3,225.48,225.3,225.44,2000.0
2010-09-24 13:15:00,225.38,225.53,225.38,225.42,2400.0,225.38,225.53,225.38,225.42,2400.0
2010-09-24 13:20:00,225.43,225.5,225.41,225.43,2600.0,225.43,225.5,225.41,225.43,2600.0
2010-09-24 13:25:00,225.44,225.47,225.38,225.41,2200.0,225.44,225.47,225.38,225.41,2200.0
2010-09-24 13:30:00,225.48,225.51,225.37,225.5,2800.0,225.48,225.51,225.37,225.5,2800.0
2010-09-24 13:35:00,225.54,225.67,225.43,225.63,3900.0,225.54,225.67,225.43,225.63,3900.0
2010-09-24 13:40:00,225.57,225.68,225.41,225.46,4400.0,225.57,225.68,225.41,225.46,4400.0
2010-09-24 13:45:00,225.51,225.51,225.31,225.48,2400.0,225.51,225.51,225.31,225.48,2400.0
2010-09-24 13:50:00,225.48,225.52,225.25,225.32,3700.0,225.48,225.52,225.25,225.32,3700.0
2010-09-24 13:55:00,225.38,225.38,225.31,225.31,900.0,225.38,225.38,225.31,225.31,900.0
2010-09-24 14:00:00,225.38,225.43,225.3,225.32,3400.0,225.38,225.43,225.3,225.32,3400.0
2010-09-24 14:05:00,225.33,225.45,225.33,225.43,2400.0,225.33,225.45,225.33,225.43,2400.0
2010-09-24 14:10:00,225.4,225.4,225.27,225.37,3500.0,225.4,225.4,225.27,225.37,3500.0
2010-09-24 14:15:00,225.34,225.44,225.33,225.35,2100.0,225.34,225.44,225.33,225.35,2100.0
2010-09-24 14:20:00,225.35,225.4,225.28,225.37,4400.0,225.35,225.4,225.28,225.37,4400.0
2010-09-24 14:25:00,225.36,225.41,225.29,225.36,6800.0,225.36,225.41,225.29,225.36,6800.0
2010-09-24 14:30:00,225.33,225.49,225.27,225.42,6100.0,225.33,225.49,225.27,225.42,6100.0
2010-09-24 14:35:00,225.41,225.49,225.36,225.39,2000.0,225.41,225.49,225.36,225.39,2000.0
2010-09-24 14:40:00,225.35,225.52,225.31,225.52,3700.0,225.35,225.52,225.31,225.52,3700.0
2010-09-24 14:45:00,225.5,225.83,225.5,225.77,15000.0,225.5,225.83,225.5,225.77,15000.0
2010-09-24 14:50:00,225.73,225.91,225.64,225.81,5800.0,225.73,225.91,225.64,225.81,5800.0
2010-09-24 14:55:00,225.78,225.9,225.75,225.86,3500.0,225.78,225.9,225.75,225.86,3500.0
2010-09-24 15:00:00,225.86,225.86,225.63,225.69,4200.0,225.86,225.86,225.63,225.69,4200.0
2010-09-24 15:05:00,225.71,225.78,225.7,225.78,2400.0,225.71,225.78,225.7,225.78,2400.0
2010-09-24 15:10:00,225.78,225.81,225.72,225.73,4000.0,225.78,225.81,225.72,225.73,4000.0
2010-09-24 15:15:00,225.69,225.78,225.65,225.67,3300.0,225.69,225.78,225.65,225.67,3300.0
2010-09-24 15:20:00,225.71,225.96,225.69,225.95,11100.0,225.71,225.96,225.69,225.95,11100.0
2010-09-24 15:25:00,225.95,226.0,225.86,225.87,10600.0,225.95,226.0,225.86,225.87,10600.0
2010-09-24 15:30:00,225.88,225.88,225.72,225.85,6000.0,225.88,225.88,225.72,225.85,6000.0
2010-09-24 15:35:00,225.86,226.0,225.83,226.0,12400.0,225.86,226.0,225.83,226.0,12400.0
2010-09-24 15:40:00,226.0,226.06,225.83,225.83,10100.0,226.0,226.06,225.83,225.83,10100.0
2010-09-24 15:45:00,225.85,225.95,225.63,225.69,17000.0,225.85,225.95,225.63,225.69,17000.0
2010-09-24 15:50:00,225.69,225.87,225.67,225.79,14200.0,225.69,225.87,225.67,225.79,14200.0
2010-09-24 15:55:00,225.79,225.84,225.68,225.75,16600.0,225.79,225.84,225.68,225.75,16600.0
2010-09-27 09:30:00,225.59,225.99,225.26,225.96,3300.0,225.59,225.99,225.26,225.96,3300.0
2010-09-27 09:35:00,225.55,226.33,225.39,226.07,8100.0,225.55,226.33,225.39,226.07,8100.0
2010-09-27 09:40:00,226.34,226.63,225.99,226.63,11100.0,226.34,226.63,225.99,226.63,11100.0
2010-09-27 09:45:00,226.63,226.75,226.52,226.58,8400.0,226.63,226.75,226.52,226.58,8400.0
2010-09-27 09:50:00,226.65,226.75,226.38,226.6,11300.0,226.65,226.75,226.38,226.6,11300.0
2010-09-27 09:55:00,226.42,226.55,225.94,225.94,15000.0,226.42,226.55,225.94,225.94,15000.0
2010-09-27 10:00:00,225.9,226.18,225.78,225.79,10700.0,225.9,226.18,225.78,225.79,10700.0
2010-09-27 10:05:00,225.79,226.18,225.79,226.18,6200.0,225.79,226.18,225.79,226.18,6200.0
2010-09-27 10:10:00,226.07,226.07,224.94,225.16,33100.0,226.07,226.07,224.94,225.16,33100.0
2010-09-27 10:15:00,225.33,225.42,225.0,225.16,9800.0,225.33,225.42,225.0,225.16,9800.0
2010-09-27 10:20:00,225.24,225.35,225.04,225.34,7100.0,225.24,225.35,225.04,225.34,7100.0
2010-09-27 10:25:00,225.26,225.36,225.11,225.25,3100.0,225.26,225.36,225.11,225.25,3100.0
2010-09-27 10:30:00,225.33,225.39,225.11,225.18,5900.0,225.33,225.39,225.11,225.18,5900.0
2010-09-27 10:35:00,225.2,225.21,225.09,225.16,5400.0,225.2,225.21,225.09,225.16,5400.0
2010-09-27 10:40:00,225.15,225.42,225.15,225.41,3800.0,225.15,225.42,225.15,225.41,3800.0
2010-09-27 10:45:00,225.32,225.32,225.12,225.12,2000.0,225.32,225.32,225.12,225.12,2000.0
2010-09-27 10:50:00,225.08,225.13,224.86,224.9,2400.0,225.08,225.13,224.86,224.9,2400.0
2010-09-27 10:55:00,224.9,224.96,224.82,224.82,5700.0,224.9,224.96,224.82,224.82,5700.0
2010-09-27 11:00:00,224.86,224.86,224.7,224.85,4000.0,224.86,224.86,224.7,224.85,4000.0
2010-09-27 11:05:00,224.94,224.94,224.58,224.64,4200.0,224.94,224.94,224.58,224.64,4200.0
2010-09-27 11:10:00,224.62,224.75,224.3,224.3,5400.0,224.62,224.75,224.3,224.3,5400.0
2010-09-27 11:15:00,224.3,224.35,224.18,224.34,3400.0,224.3,224.35,224.18,224.34,3400.0
2010-09-27 11:20:00,224.26,224.52,224.25,224.52,3400.0,224.26,224.52,224.25,224.52,3400.0
2010-09-27 11:25:00,224.39,224.4,224.18,224.28,2800.0,224.39,224.4,224.18,224.28,2800.0
2010-09-27 11:30:00,224.37,224.5,224.31,224.33,2300.0,224.37,224.5,224.31,224.33,2300.0
2010-09-27 11:35:00,224.45,224.45,224.18,224.32,3100.0,224.45,224.45,224.18,224.32,3100.0
2010-09-27 11:40:00,224.26,224.38,224.19,224.34,2100.0,224.26,224.38,224.19,224.34,2100.0
2010-09-27 11:45:00,224.26,224.5,224.26,224.5,3700.0,224.26,224.5,224.26,224.5,3700.0
2010-09-27 11:50:00,224.5,224.56,224.43,224.51,1700.0,224.5,224.56,224.43,224.51,1700.0
2010-09-27 11:55:00,224.48,224.48,224.26,224.41,2400.0,224.48,224.48,224.26,224.41,2400.0
2010-09-27 12:00:00,224.31,224.48,224.31,224.45,2400.0,224.31,224.48,224.31,224.45,2400.0
2010-09-27 12:05:00,224.34,224.44,224.34,224.39,1700.0,224.34,224.44,224.34,224.39,1700.0
2010-09-27 12:10:00,224.43,224.45,224.27,224.3,2300.0,224.43,224.45,224.27,224.3,2300.0
2010-09-27 12:15:00,224.38,224.38,224.33,224.37,1000.0,224.38,224.38,224.33,224.37,1000.0
2010-09-27 12:20:00,224.31,224.37,224.09,224.13,2900.0,224.31,224.37,224.09,224.13,2900.0
2010-09-27 12:25:00,224.12,224.29,224.08,224.29,1200.0,224.12,224.29,224.08,224.29,1200.0
2010-09-27 12:30:00,224.24,224.24,224.0,224.07,2500.0,224.24,224.24,224.0,224.07,2500.0
2010-09-27 12:35:00,224.08,224.12,224.01,224.08,2300.0,224.08,224.12,224.01,224.08,2300.0
2010-09-27 12:40:00,224.13,224.18,224.05,224.1,1600.0,224.13,224.18,224.05,224.1,1600.0
2010-09-27 12:45:00,224.17,224.25,224.17,224.25,500.0,224.17,224.25,224.17,224.25,500.0
2010-09-27 12:50:00,224.3,224.37,224.3,224.37,800.0,224.3,224.37,224.3,224.37,800.0
2010-09-27 12:55:00,224.36,224.36,224.24,224.25,1300.0,224.36,224.36,224.24,224.25,1300.0
2010-09-27 13:00:00,224.21,224.39,224.08,224.37,2600.0,224.21,224.39,224.08,224.37,2600.0
2010-09-27 13:05:00,224.41,224.66,224.39,224.58,2900.0,224.41,224.66,224.39,224.58,2900.0
2010-09-27 13:10:00,224.48,224.48,224.3,224.39,2000.0,224.48,224.48,224.3,224.39,2000.0
2010-09-27 13:15:00,224.37,224.4,224.2,224.2,2000.0,224.37,224.4,224.2,224.2,2000.0
2010-09-27 13:20:00,224.27,224.44,224.27,224.43,2600.0,224.27,224.44,224.27,224.43,2600.0
2010-09-27 13:25:00,224.36,224.41,224.36,224.36,1000.0,224.36,224.41,224.36,224.36,1000.0
2010-09-27 13:30:00,224.49,224.49,224.41,224.49,1900.0,224.49,224.49,224.41,224.49,1900.0
2010-09-27 13:35:00,224.49,224.56,224.48,224.56,1600.0,224.49,224.56,224.48,224.56,1600.0
2010-09-27 13:40:00,224.57,224.82,224.57,224.78,3700.0,224.57,224.82,224.57,224.78,3700.0
2010-09-27 13:45:00,224.74,225.1,224.74,225.05,4500.0,224.74,225.1,224.74,225.05,4500.0
2010-09-27 13:50:00,225.01,225.15,224.99,225.02,6800.0,225.01,225.15,224.99,225.02,6800.0
2010-09-27 13:55:00,225.1,225.26,225.03,225.26,2200.0,225.1,225.26,225.03,225.26,2200.0
2010-09-27 14:00:00,225.27,225.42,225.26,225.42,2200.0,225.27,225.42,225.26,225.42,2200.0
2010-09-27 14:05:00,225.42,225.42,225.36,225.39,2500.0,225.42,225.42,225.36,225.39,2500.0
2010-09-27 14:10:00,225.36,225.65,225.36,225.64,4700.0,225.36,225.65,225.36,225.64,4700.0
2010-09-27 14:15:00,225.64,225.71,225.53,225.71,2300.0,225.64,225.71,225.53,225.71,2300.0
2010-09-27 14:20:00,225.74,225.84,225.74,225.84,1500.0,225.74,225.84,225.74,225.84,1500.0
2010-09-27 14:25:00,225.82,226.0,225.82,226.0,2700.0,225.82,226.0,225.82,226.0,2700.0
2010-09-27 14:30:00,226.0,226.0,225.89,225.89,5400.0,226.0,226.0,225.89,225.89,5400.0
2010-09-27 14:35:00,225.81,226.03,225.81,226.01,2400.0,225.81,226.03,225.81,226.01,2400.0
2010-09-27 14:40:00,226.01,226.19,226.01,226.14,4000.0,226.01,226.19,226.01,226.14,4000.0
2010-09-27 14:45:00,226.19,226.33,226.16,226.31,7800.0,226.19,226.33,226.16,226.31,7800.0
2010-09-27 14:50:00,226.31,226.49,226.17,226.41,7700.0,226.31,226.49,226.17,226.41,7700.0
2010-09-27 14:55:00,226.35,226.4,226.32,226.32,5800.0,226.35,226.4,226.32,226.32,5800.0
2010-09-27 15:00:00,226.32,226.33,225.97,226.02,7700.0,226.32,226.33,225.97,226.02,7700.0
2010-09-27 15:05:00,226.06,226.15,226.02,226.1,2000.0,226.06,226.15,226.02,226.1,2000.0
2010-09-27 15:10:00,226.11,226.16,225.93,225.97,4700.0,226.11,226.16,225.93,225.97,4700.0
2010-09-27 15:15:00,226.02,226.22,226.02,226.2,2700.0,226.02,226.22,226.02,226.2,2700.0
2010-09-27 15:20:00,226.17,226.33,226.17,226.3,4800.0,226.17,226.33,226.17,226.3,4800.0
2010-09-27 15:25:00,226.32,226.34,226.22,226.33,5100.0,226.32,226.34,226.22,226.33,5100.0
2010-09-27 15:30:00,226.32,226.33,226.09,226.1,11600.0,226.32,226.33,226.09,226.1,11600.0
2010-09-27 15:35:00,226.12,226.15,226.06,226.1,10800.0,226.12,226.15,226.06,226.1,10800.0
2010-09-27 15:40:00,226.09,226.16,225.9,226.11,12700.0,226.09,226.16,225.9,226.11,12700.0
2010-09-27 15:45:00,226.11,226.14,225.91,226.03,12800.0,226.11,226.14,225.91,226.03,12800.0
2010-09-27 15:50:00,226.01,226.04,225.84,225.97,15100.0,226.01,226.04,225.84,225.97,15100.0
2010-09-27 15:55:00,225.94,225.95,225.76,225.95,22800.0,225.94,225.95,225.76,225.95,22800.0
2010-09-28 09:30:00,226.31,226.49,225.55,225.55,7400.0,226.31,226.49,225.55,225.55,7400.0
2010-09-28 09:35:00,225.66,225.76,225.55,225.73,10700.0,225.66,225.76,225.55,225.73,10700.0
2010-09-28 09:40:00,225.66,225.66,225.31,225.56,14300.0,225.66,225.66,225.31,225.56,14300.0
2010-09-28 09:45:00,225.37,225.78,225.17,225.65,12100.0,225.37,225.78,225.17,225.65,12100.0
2010-09-28 09:50:00,225.47,225.88,225.47,225.74,5100.0,225.47,225.88,225.47,225.74,5100.0
2010-09-28 09:55:00,225.74,226.4,225.7,226.28,16200.0,225.74,226.4,225.7,226.28,16200.0
2010-09-28 10:00:00,226.14,226.38,225.1,226.32,20800.0,226.14,226.38,225.1,226.32,20800.0
2010-09-28 10:05:00,226.29,226.31,225.0,225.3,7900.0,226.29,226.31,225.0,225.3,7900.0
2010-09-28 10:10:00,225.35,225.35,224.74,224.99,10200.0,225.35,225.35,224.74,224.99,10200.0
2010-09-28 10:15:00,225.0,225.55,224.98,225.55,9200.0,225.0,225.55,224.98,225.55,9200.0
2010-09-28 10:20:00,225.53,225.83,225.45,225.78,3000.0,225.53,225.83,225.45,225.78,3000.0
2010-09-28 10:25:00,225.87,226.45,225.76,225.76,8400.0,225.87,226.45,225.76,225.76,8400.0
2010-09-28 10:30:00,225.72,226.11,225.7,225.99,6200.0,225.72,226.11,225.7,225.99,6200.0
2010-09-28 10:35:00,225.92,226.34,225.87,226.2,6000.0,225.92,226.34,225.87,226.2,6000.0
2010-09-28 10:40:00,226.13,226.49,226.05,226.46,6400.0,226.13,226.49,226.05,226.46,6400.0
2010-09-28 10:45:00,226.52,226.73,226.43,226.67,2900.0,226.52,226.73,226.43,226.67,2900.0
2010-09-28 10:50:00,226.67,226.81,226.61,226.74,3500.0,226.67,226.81,226.61,226.74,3500.0
2010-09-28 10:55:00,226.77,227.13,226.75,227.13,4600.0,226.77,227.13,226.75,227.13,4600.0
2010-09-28 11:00:00,227.24,227.33,226.88,226.88,8000.0,227.24,227.33,226.88,226.88,8000.0
2010-09-28 11:05:00,226.82,226.82,226.53,226.71,1400.0,226.82,226.82,226.53,226.71,1400.0
2010-09-28 11:10:00,226.7,227.17,226.68,227.17,1600.0,226.7,227.17,226.68,227.17,1600.0
2010-09-28 11:15:00,227.17,227.38,227.16,227.2,1800.0,227.17,227.38,227.16,227.2,1800.0
2010-09-28 11:20:00,227.38,227.5,227.3,227.48,3500.0,227.38,227.5,227.3,227.48,3500.0
2010-09-28 11:25:00,227.54,227.75,227.46,227.48,4300.0,227.54,227.75,227.46,227.48,4300.0
2010-09-28 11:30:00,227.59,227.69,227.52,227.69,2800.0,227.59,227.69,227.52,227.69,2800.0
2010-09-28 11:35:00,227.58,227.61,227.48,227.61,1800.0,227.58,227.61,227.48,227.61,1800.0
2010-09-28 11:40:00,227.61,227.75,227.59,227.59,3200.0,227.61,227.75,227.59,227.59,3200.0
2010-09-28 11:45:00,227.71,227.75,227.59,227.69,1600.0,227.71,227.75,227.59,227.69,1600.0
2010-09-28 11:50:00,227.75,227.93,227.67,227.85,2500.0,227.75,227.93,227.67,227.85,2500.0
2010-09-28 11:55:00,227.79,228.0,227.79,227.98,3700.0,227.79,228.0,227.79,227.98,3700.0
2010-09-28 12:00:00,227.99,228.0,227.81,227.91,3100.0,227.99,228.0,227.81,227.91,3100.0
2010-09-28 12:05:00,227.84,228.13,227.84,228.13,3700.0,227.84,228.13,227.84,228.13,3700.0
2010-09-28 12:10:00,228.04,228.4,228.04,228.4,10600.0,228.04,228.4,228.04,228.4,10600.0
2010-09-28 12:15:00,228.42,228.61,228.35,228.55,9200.0,228.42,228.61,228.35,228.55,9200.0
2010-09-28 12:20:00,228.59,228.6,228.42,228.42,5600.0,228.59,228.6,228.42,228.42,5600.0
2010-09-28 12:25:00,228.4,228.57,228.3,228.48,4800.0,228.4,228.57,228.3,228.48,4800.0
2010-09-28 12:30:00,228.44,228.51,228.39,228.39,3300.0,228.44,228.51,228.39,228.39,3300.0
2010-09-28 12:35:00,228.39,228.56,228.39,228.46,4000.0,228.39,228.56,228.39,228.46,4000.0
2010-09-28 12:40:00,228.45,228.45,228.29,228.39,2300.0,228.45,228.45,228.29,228.39,2300.0
2010-09-28 12:45:00,228.38,228.41,228.09,228.09,7100.0,228.38,228.41,228.09,228.09,7100.0
2010-09-28 12:50:00,228.15,228.18,228.11,228.18,1100.0,228.15,228.18,228.11,228.18,1100.0
2010-09-28 12:55:00,228.12,228.29,228.1,228.28,2500.0,228.12,228.29,228.1,228.28,2500.0
2010-09-28 13:00:00,228.29,228.29,228.0,228.0,3000.0,228.29,228.29,228.0,228.0,3000.0
2010-09-28 13:05:00,227.92,227.92,227.62,227.65,4500.0,227.92,227.92,227.62,227.65,4500.0
2010-09-28 13:10:00,227.75,227.75,227.62,227.73,900.0,227.75,227.75,227.62,227.73,900.0
2010-09-28 13:15:00,227.66,227.75,227.61,227.68,600.0,227.66,227.75,227.61,227.68,600.0
2010-09-28 13:20:00,227.82,227.87,227.71,227.71,700.0,227.82,227.87,227.71,227.71,700.0
2010-09-28 13:25:00,227.87,227.94,227.74,227.94,3300.0,227.87,227.94,227.74,227.94,3300.0
2010-09-28 13:30:00,227.93,228.14,227.81,228.14,3300.0,227.93,228.14,227.81,228.14,3300.0
2010-09-28 13:35:00,228.1,228.24,228.1,228.17,1300.0,228.1,228.24,228.1,228.17,1300.0
2010-09-28 13:40:00,228.18,228.22,228.03,228.12,3400.0,228.18,228.22,228.03,228.12,3400.0
2010-09-28 13:45:00,228.19,228.28,228.09,228.19,1300.0,228.19,228.28,228.09,228.19,1300.0
2010-09-28 13:50:00,228.29,228.48,228.25,228.43,7200.0,228.29,228.48,228.25,228.43,7200.0
2010-09-28 13:55:00,228.48,228.63,228.48,228.63,1500.0,228.48,228.63,228.48,228.63,1500.0
2010-09-28 14:00:00,228.72,228.72,228.48,228.6,4000.0,228.72,228.72,228.48,228.6,4000.0
2010-09-28 14:05:00,228.57,228.59,228.42,228.56,6500.0,228.57,228.59,228.42,228.56,6500.0
2010-09-28 14:10:00,228.63,228.67,228.44,228.53,4900.0,228.63,228.67,228.44,228.53,4900.0
2010-09-28 14:15:00,228.45,228.52,228.25,228.41,6200.0,228.45,228.52,228.25,228.41,6200.0
2010-09-28 14:20:00,228.36,228.4,227.98,227.98,5600.0,228.36,228.4,227.98,227.98,5600.0
2010-09-28 14:25:00,228.04,228.16,227.98,228.03,6600.0,228.04,228.16,227.98,228.03,6600.0
2010-09-28 14:30:00,228.0,228.19,227.98,228.09,7300.0,228.0,228.19,227.98,228.09,7300.0
2010-09-28 14:35:00,228.07,228.1,227.8,228.05,7000.0,228.07,228.1,227.8,228.05,7000.0
2010-09-28 14:40:00,228.07,228.2,227.84,228.08,4100.0,228.07,228.2,227.84,228.08,4100.0
2010-09-28 14:45:00,227.86,227.86,227.66,227.76,3700.0,227.86,227.86,227.66,227.76,3700.0
2010-09-28 14:50:00,227.69,227.73,227.53,227.67,6400.0,227.69,227.73,227.53,227.67,6400.0
2010-09-28 14:55:00,227.73,227.75,227.53,227.75,4300.0,227.73,227.75,227.53,227.75,4300.0
2010-09-28 15:00:00,227.75,228.01,227.75,227.86,4100.0,227.75,228.01,227.75,227.86,4100.0
2010-09-28 15:05:00,227.86,228.15,227.75,228.15,3600.0,227.86,228.15,227.75,228.15,3600.0
2010-09-28 15:10:00,228.22,228.24,228.01,228.17,11300.0,228.22,228.24,228.01,228.17,11300.0
2010-09-28 15:15:00,228.21,228.38,228.17,228.38,8200.0,228.21,228.38,228.17,228.38,8200.0
2010-09-28 15:20:00,228.35,228.44,228.24,228.41,7600.0,228.35,228.44,228.24,228.41,7600.0
2010-09-28 15:25:00,228.44,228.56,228.38,228.4,4600.0,228.44,228.56,228.38,228.4,4600.0
2010-09-28 15:30:00,228.43,228.66,228.31,228.64,9600.0,228.43,228.66,228.31,228.64,9600.0
2010-09-28 15:35:00,228.64,228.73,228.5,228.73,12000.0,228.64,228.73,228.5,228.73,12000.0
2010-09-28 15:40:00,228.73,228.75,228.45,228.49,13800.0,228.73,228.75,228.45,228.49,13800.0
2010-09-28 15:45:00,228.53,228.61,228.3,228.39,19200.0,228.53,228.61,228.3,228.39,19200.0
2010-09-28 15:50:00,228.39,228.7,228.39,228.7,22400.0,228.39,228.7,228.39,228.7,22400.0
2010-09-28 15:55:00,228.69,228.7,228.19,228.19,46000.0,228.69,228.7,228.19,228.19,46000.0
2010-09-29 09:30:00,228.15,228.75,228.01,228.28,5700.0,228.15,228.75,228.01,228.28,5700.0
2010-09-29 09:35:00,228.3,228.59,228.16,228.53,5000.0,228.3,228.59,228.16,228.53,5000.0
2010-09-29 09:40:00,228.53,229.25,228.53,229.02,6700.0,228.53,229.25,228.53,229.02,6700.0
2010-09-29 09:45:00,229.01,229.51,228.96,229.46,17300.0,229.01,229.51,228.96,229.46,17300.0
2010-09-29 09:50:00,229.42,230.24,229.42,230.24,19400.0,229.42,230.24,229.42,230.24,19400.0
2010-09-29 09:55:00,230.25,230.32,229.47,229.49,13600.0,230.25,230.32,229.47,229.49,13600.0
2010-09-29 10:00:00,229.48,229.68,229.13,229.67,21400.0,229.48,229.68,229.13,229.67,21400.0
2010-09-29 10:05:00,229.66,229.99,229.61,229.97,13100.0,229.66,229.99,229.61,229.97,13100.0
2010-09-29 10:10:00,229.97,230.0,229.84,229.91,11600.0,229.97,230.0,229.84,229.91,11600.0
2010-09-29 10:15:00,229.93,229.93,229.54,229.61,8900.0,229.93,229.93,229.54,229.61,8900.0
2010-09-29 10:20:00,229.6,229.62,229.24,229.6,3300.0,229.6,229.62,229.24,229.6,3300.0
2010-09-29 10:25:00,229.6,229.6,229.26,229.52,6900.0,229.6,229.6,229.26,229.52,6900.0
2010-09-29 10:30:00,229.52,229.98,229.52,229.84,5800.0,229.52,229.98,229.52,229.84,5800.0
2010-09-29 10:35:00,229.88,229.9,229.74,229.76,3300.0,229.88,229.9,229.74,229.76,3300.0
2010-09-29 10:40:00,229.86,229.92,229.67,229.88,4900.0,229.86,229.92,229.67,229.88,4900.0
2010-09-29 10:45:00,229.76,229.95,229.67,229.89,3400.0,229.76,229.95,229.67,229.89,3400.0
2010-09-29 10:50:00,229.86,229.91,229.8,229.85,3000.0,229.86,229.91,229.8,229.85,3000.0
2010-09-29 10:55:00,229.9,229.92,229.76,229.88,9400.0,229.9,229.92,229.76,229.88,9400.0
2010-09-29 11:00:00,229.9,229.99,229.89,229.91,6600.0,229.9,229.99,229.89,229.91,6600.0
2010-09-29 11:05:00,229.99,230.12,229.94,230.05,15300.0,229.99,230.12,229.94,230.05,15300.0
2010-09-29 11:10:00,230.05,230.19,229.99,230.05,6100.0,230.05,230.19,229.99,230.05,6100.0
2010-09-29 11:15:00,230.0,230.25,229.95,230.22,6200.0,230.0,230.25,229.95,230.22,6200.0
2010-09-29 11:20:00,230.21,230.55,229.99,230.55,14300.0,230.21,230.55,229.99,230.55,14300.0
2010-09-29 11:25:00,230.49,230.63,230.49,230.56,3800.0,230.49,230.63,230.49,230.56,3800.0
2010-09-29 11:30:00,230.52,230.55,230.4,230.47,5000.0,230.52,230.55,230.4,230.47,5000.0
2010-09-29 11:35:00,230.46,230.56,230.38,230.42,12200.0,230.46,230.56,230.38,230.42,12200.0
2010-09-29 11:40:00,230.48,230.52,230.43,230.48,1400.0,230.48,230.52,230.43,230.48,1400.0
2010-09-29 11:45:00,230.48,230.58,230.38,230.47,7900.0,230.48,230.58,230.38,230.47,7900.0
2010-09-29 11:50:00,230.53,230.55,230.43,230.48,3200.0,230.53,230.55,230.43,230.48,3200.0
2010-09-29 11:55:00,230.55,230.58,230.5,230.53,4500.0,230.55,230.58,230.5,230.53,4500.0
2010-09-29 12:00:00,230.53,230.62,230.43,230.59,17500.0,230.53,230.62,230.43,230.59,17500.0
2010-09-29 12:05:00,230.63,230.63,230.49,230.57,3900.0,230.63,230.63,230.49,230.57,3900.0
2010-09-29 12:10:00,230.57,230.62,230.5,230.55,5000.0,230.57,230.62,230.5,230.55,5000.0
2010-09-29 12:15:00,230.52,230.63,230.43,230.48,4500.0,230.52,230.63,230.43,230.48,4500.0
2010-09-29 12:20:00,230.51,230.64,230.51,230.58,1900.0,230.51,230.64,230.51,230.58,1900.0
2010-09-29 12:25:00,230.65,230.94,230.65,230.8,12100.0,230.65,230.94,230.65,230.8,12100.0
2010-09-29 12:30:00,230.72,230.8,230.63,230.75,5500.0,230.72,230.8,230.63,230.75,5500.0
2010-09-29 12:35:00,230.72,230.78,230.54,230.78,2000.0,230.72,230.78,230.54,230.78,2000.0
2010-09-29 12:40:00,230.81,230.82,230.66,230.82,4900.0,230.81,230.82,230.66,230.82,4900.0
2010-09-29 12:45:00,230.82,230.85,230.68,230.85,4100.0,230.82,230.85,230.68,230.85,4100.0
2010-09-29 12:50:00,230.85,230.98,230.83,230.96,3500.0,230.85,230.98,230.83,230.96,3500.0
2010-09-29 12:55:00,230.93,230.95,230.83,230.93,6800.0,230.93,230.95,230.83,230.93,6800.0
2010-09-29 13:00:00,230.93,230.99,230.87,230.99,6600.0,230.93,230.99,230.87,230.99,6600.0
2010-09-29 13:05:00,230.97,231.15,230.91,230.92,11400.0,230.97,231.15,230.91,230.92,11400.0
2010-09-29 13:10:00,230.89,231.02,230.87,230.98,9100.0,230.89,231.02,230.87,230.98,9100.0
2010-09-29 13:15:00,230.95,231.02,230.92,231.02,4300.0,230.95,231.02,230.92,231.02,4300.0
2010-09-29 13:20:00,231.01,231.02,230.86,230.87,6600.0,231.01,231.02,230.86,230.87,6600.0
2010-09-29 13:25:00,230.91,230.94,230.8,230.81,5900.0,230.91,230.94,230.8,230.81,5900.0
2010-09-29 13:30:00,230.81,230.88,230.8,230.88,4700.0,230.81,230.88,230.8,230.88,4700.0
2010-09-29 13:35:00,230.89,230.93,230.7,230.8,9900.0,230.89,230.93,230.7,230.8,9900.0
2010-09-29 13:40:00,230.81,231.2,230.71,231.07,9300.0,230.81,231.2,230.71,231.07,9300.0
2010-09-29 13:45:00,231.18,231.23,231.13,231.13,6400.0,231.18,231.23,231.13,231.13,6400.0
2010-09-29 13:50:00,231.12,231.18,230.93,230.95,3200.0,231.12,231.18,230.93,230.95,3200.0
2010-09-29 13:55:00,230.84,231.11,230.84,231.07,3400.0,230.84,231.11,230.84,231.07,3400.0
2010-09-29 14:00:00,231.11,231.18,230.88,230.95,4900.0,231.11,231.18,230.88,230.95,4900.0
2010-09-29 14:05:00,230.9,230.99,230.83,230.97,2900.0,230.9,230.99,230.83,230.97,2900.0
2010-09-29 14:10:00,230.96,231.12,230.91,230.98,7900.0,230.96,231.12,230.91,230.98,7900.0
2010-09-29 14:15:00,230.98,231.08,230.78,230.94,7800.0,230.98,231.08,230.78,230.94,7800.0
2010-09-29 14:20:00,230.94,231.01,230.9,230.99,15400.0,230.94,231.01,230.9,230.99,15400.0
2010-09-29 14:25:00,230.96,230.99,230.81,230.86,5600.0,230.96,230.99,230.81,230.86,5600.0
2010-09-29 14:30:00,230.85,230.89,230.78,230.85,4500.0,230.85,230.89,230.78,230.85,4500.0
2010-09-29 14:35:00,230.85,230.87,230.7,230.87,14600.0,230.85,230.87,230.7,230.87,14600.0
2010-09-29 14:40:00,230.89,231.22,230.8,231.18,5500.0,230.89,231.22,230.8,231.18,5500.0
2010-09-29 14:45:00,231.22,231.22,230.87,230.88,7500.0,231.22,231.22,230.87,230.88,7500.0
2010-09-29 14:50:00,230.88,230.98,230.8,230.98,9100.0,230.88,230.98,230.8,230.98,9100.0
2010-09-29 14:55:00,231.03,231.08,230.9,230.98,4900.0,231.03,231.08,230.9,230.98,4900.0
2010-09-29 15:00:00,231.08,231.08,230.84,230.87,8800.0,231.08,231.08,230.84,230.87,8800.0
2010-09-29 15:05:00,230.87,230.9,230.59,230.64,14600.0,230.87,230.9,230.59,230.64,14600.0
2010-09-29 15:10:00,230.63,230.69,230.43,230.46,12900.0,230.63,230.69,230.43,230.46,12900.0
2010-09-29 15:15:00,230.41,230.56,230.36,230.53,11600.0,230.41,230.56,230.36,230.53,11600.0
2010-09-29 15:20:00,230.53,230.68,230.48,230.68,10400.0,230.53,230.68,230.48,230.68,10400.0
2010-09-29 15:25:00,230.68,230.72,230.52,230.6,10200.0,230.68,230.72,230.52,230.6,10200.0
2010-09-29 15:30:00,230.56,230.63,230.52,230.52,17800.0,230.56,230.63,230.52,230.52,17800.0
2010-09-29 15:35:00,230.52,230.61,230.43,230.56,19700.0,230.52,230.61,230.43,230.56,19700.0
2010-09-29 15:40:00,230.61,230.66,230.28,230.29,14000.0,230.61,230.66,230.28,230.29,14000.0
2010-09-29 15:45:00,230.34,230.54,230.28,230.54,22600.0,230.34,230.54,230.28,230.54,22600.0
2010-09-29 15:50:00,230.56,230.62,230.3,230.35,17600.0,230.56,230.62,230.3,230.35,17600.0
2010-09-29 15:55:00,230.35,230.5,230.3,230.46,25300.0,230.35,230.5,230.3,230.46,25300.0
2010-09-30 09:30:00,231.5,231.73,230.63,231.34,11300.0,231.5,231.73,230.63,231.34,11300.0
2010-09-30 09:35:00,231.48,231.64,230.52,230.55,8200.0,231.48,231.64,230.52,230.55,8200.0
2010-09-30 09:40:00,230.64,231.14,229.11,230.76,15700.0,230.64,231.14,229.11,230.76,15700.0
2010-09-30 09:45:00,230.78,230.81,230.25,230.27,13800.0,230.78,230.81,230.25,230.27,13800.0
2010-09-30 09:50:00,230.27,230.43,229.89,229.89,13700.0,230.27,230.43,229.89,229.89,13700.0
2010-09-30 09:55:00,229.9,230.01,229.01,229.19,27300.0,229.9,230.01,229.01,229.19,27300.0
2010-09-30 10:00:00,229.2,229.2,228.25,228.38,22900.0,229.2,229.2,228.25,228.38,22900.0
2010-09-30 10:05:00,228.37,228.86,228.27,228.86,21200.0,228.37,228.86,228.27,228.86,21200.0
2010-09-30 10:10:00,228.87,228.97,228.56,228.9,6800.0,228.87,228.97,228.56,228.9,6800.0
2010-09-30 10:15:00,228.82,229.37,228.02,228.02,28500.0,228.82,229.37,228.02,228.02,28500.0
2010-09-30 10:20:00,228.07,228.18,227.29,227.91,29400.0,228.07,228.18,227.29,227.91,29400.0
2010-09-30 10:25:00,227.94,227.96,227.77,227.84,5000.0,227.94,227.96,227.77,227.84,5000.0
2010-09-30 10:30:00,227.84,228.44,227.84,228.2,3900.0,227.84,228.44,227.84,228.2,3900.0
2010-09-30 10:35:00,228.25,228.41,228.03,228.16,3900.0,228.25,228.41,228.03,228.16,3900.0
2010-09-30 10:40:00,228.2,228.36,228.16,228.21,3600.0,228.2,228.36,228.16,228.21,3600.0
2010-09-30 10:45:00,228.17,228.36,228.03,228.36,13000.0,228.17,228.36,228.03,228.36,13000.0
2010-09-30 10:50:00,228.3,228.51,228.16,228.16,3800.0,228.3,228.51,228.16,228.16,3800.0
2010-09-30 10:55:00,228.16,228.25,228.16,228.25,14500.0,228.16,228.25,228.16,228.25,14500.0
2010-09-30 11:00:00,228.2,228.42,228.16,228.42,5400.0,228.2,228.42,228.16,228.42,5400.0
2010-09-30 11:05:00,228.47,228.62,228.16,228.16,2800.0,228.47,228.62,228.16,228.16,2800.0
2010-09-30 11:10:00,228.3,228.44,228.16,228.44,3600.0,228.3,228.44,228.16,228.44,3600.0
2010-09-30 11:15:00,228.28,228.37,228.16,228.3,3000.0,228.28,228.37,228.16,228.3,3000.0
2010-09-30 11:20:00,228.4,228.4,227.94,227.94,7300.0,228.4,228.4,227.94,227.94,7300.0
2010-09-30 11:25:00,227.79,227.85,227.3,227.3,10300.0,227.79,227.85,227.3,227.3,10300.0
2010-09-30 11:30:00,227.3,227.56,227.25,227.56,2700.0,227.3,227.56,227.25,227.56,2700.0
2010-09-30 11:35:00,227.46,227.52,227.32,227.46,4100.0,227.46,227.52,227.32,227.46,4100.0
2010-09-30 11:40:00,227.57,228.26,227.57,228.26,4500.0,227.57,228.26,227.57,228.26,4500.0
2010-09-30 11:45:00,228.3,228.38,228.08,228.27,2800.0,228.3,228.38,228.08,228.27,2800.0
2010-09-30 11:50:00,228.31,228.31,228.1,228.14,3500.0,228.31,228.31,228.1,228.14,3500.0
2010-09-30 11:55:00,228.02,228.12,227.79,227.8,2700.0,228.02,228.12,227.79,227.8,2700.0
2010-09-30 12:00:00,227.83,227.83,227.25,227.25,3400.0,227.83,227.83,227.25,227.25,3400.0
2010-09-30 12:05:00,227.24,227.34,227.15,227.16,7100.0,227.24,227.34,227.15,227.16,7100.0
2010-09-30 12:10:00,227.16,227.21,226.82,226.86,5200.0,227.16,227.21,226.82,226.86,5200.0
2010-09-30 12:15:00,226.94,227.43,226.89,227.25,7700.0,226.94,227.43,226.89,227.25,7700.0
2010-09-30 12:20:00,227.22,227.24,226.86,226.94,7400.0,227.22,227.24,226.86,226.94,7400.0
2010-09-30 12:25:00,226.92,227.0,226.8,226.8,2900.0,226.92,227.0,226.8,226.8,2900.0
2010-09-30 12:30:00,226.85,227.22,226.85,227.19,4300.0,226.85,227.22,226.85,227.19,4300.0
2010-09-30 12:35:00,227.33,227.52,227.19,227.52,4800.0,227.33,227.52,227.19,227.52,4800.0
2010-09-30 12:40:00,227.55,227.63,227.52,227.63,1400.0,227.55,227.63,227.52,227.63,1400.0
2010-09-30 12:45:00,227.52,227.86,227.52,227.77,2100.0,227.52,227.86,227.52,227.77,2100.0
2010-09-30 12:50:00,227.71,228.17,227.71,228.06,4000.0,227.71,228.17,227.71,228.06,4000.0
2010-09-30 12:55:00,227.95,228.07,227.92,228.01,1800.0,227.95,228.07,227.92,228.01,1800.0
2010-09-30 13:00:00,228.01,228.01,228.01,228.01,100.0,228.01,228.01,228.01,228.01,100.0
2010-09-30 13:05:00,228.09,228.52,228.09,228.52,1400.0,228.09,228.52,228.09,228.52,1400.0
2010-09-30 13:10:00,228.65,228.68,228.48,228.54,7800.0,228.65,228.68,228.48,228.54,7800.0
2010-09-30 13:15:00,228.57,228.62,228.49,228.54,2300.0,228.57,228.62,228.49,228.54,2300.0
2010-09-30 13:20:00,228.71,228.71,228.5,228.58,3100.0,228.71,228.71,228.5,228.58,3100.0
2010-09-30 13:25:00,228.6,229.0,228.6,229.0,2100.0,228.6,229.0,228.6,229.0,2100.0
2010-09-30 13:30:00,229.01,229.13,229.0,229.11,1700.0,229.01,229.13,229.0,229.11,1700.0
2010-09-30 13:35:00,229.01,229.04,229.0,229.0,18400.0,229.01,229.04,229.0,229.0,18400.0
2010-09-30 13:40:00,229.0,229.1,229.0,229.04,4100.0,229.0,229.1,229.0,229.04,4100.0
2010-09-30 13:45:00,229.13,229.13,229.0,229.0,3100.0,229.13,229.13,229.0,229.0,3100.0
2010-09-30 13:50:00,229.0,229.06,229.0,229.0,5400.0,229.0,229.06,229.0,229.0,5400.0
2010-09-30 13:55:00,229.06,229.09,229.0,229.09,4300.0,229.06,229.09,229.0,229.09,4300.0
2010-09-30 14:00:00,229.15,229.15,229.0,229.03,1600.0,229.15,229.15,229.0,229.03,1600.0
2010-09-30 14:05:00,229.03,229.04,229.0,229.0,1900.0,229.03,229.04,229.0,229.0,1900.0
2010-09-30 14:10:00,229.0,229.0,228.59,228.78,2100.0,229.0,229.0,228.59,228.78,2100.0
2010-09-30 14:15:00,228.7,228.7,228.45,228.46,3100.0,228.7,228.7,228.45,228.46,3100.0
2010-09-30 14:20:00,228.49,228.91,228.49,228.83,6700.0,228.49,228.91,228.49,228.83,6700.0
2010-09-30 14:25:00,228.9,228.99,228.9,228.99,2100.0,228.9,228.99,228.9,228.99,2100.0
2010-09-30 14:30:00,228.99,229.0,228.86,229.0,1800.0,228.99,229.0,228.86,229.0,1800.0
2010-09-30 14:35:00,229.01,229.18,228.99,228.99,3900.0,229.01,229.18,228.99,228.99,3900.0
2010-09-30 14:40:00,229.04,229.07,228.98,229.07,2500.0,229.04,229.07,228.98,229.07,2500.0
2010-09-30 14:45:00,229.14,229.22,229.0,229.02,3900.0,229.14,229.22,229.0,229.02,3900.0
2010-09-30 14:50:00,229.08,229.16,228.54,228.6,16700.0,229.08,229.16,228.54,228.6,16700.0
2010-09-30 14:55:00,228.6,228.66,228.26,228.32,6900.0,228.6,228.66,228.26,228.32,6900.0
2010-09-30 15:00:00,228.32,228.52,228.23,228.47,6100.0,228.32,228.52,228.23,228.47,6100.0
2010-09-30 15:05:00,228.51,228.84,228.51,228.84,5000.0,228.51,228.84,228.51,228.84,5000.0
2010-09-30 15:10:00,228.79,228.83,228.63,228.63,4500.0,228.79,228.83,228.63,228.63,4500.0
2010-09-30 15:15:00,228.53,228.53,228.3,228.47,5200.0,228.53,228.53,228.3,228.47,5200.0
2010-09-30 15:20:00,228.51,228.65,228.5,228.65,5000.0,228.51,228.65,228.5,228.65,5000.0
2010-09-30 15:25:00,228.62,229.07,228.62,228.95,13000.0,228.62,229.07,228.62,228.95,13000.0
2010-09-30 15:30:00,228.94,229.17,228.8,228.83,7300.0,228.94,229.17,228.8,228.83,7300.0
2010-09-30 15:35:00,228.79,228.79,228.57,228.63,10700.0,228.79,228.79,228.57,228.63,10700.0
2010-09-30 15:40:00,228.62,229.0,228.62,228.78,13200.0,228.62,229.0,228.62,228.78,13200.0
2010-09-30 15:45:00,228.76,228.95,228.62,228.79,19600.0,228.76,228.95,228.62,228.79,19600.0
2010-09-30 15:50:00,228.84,228.98,228.62,228.64,13900.0,228.84,228.98,228.62,228.64,13900.0
2010-09-30 15:55:00,228.65,228.86,228.65,228.82,36900.0,228.65,228.86,228.65,228.82,36900.0
2010-10-01 09:30:00,229.95,230.0,229.17,229.17,9000.0,229.95,230.0,229.17,229.17,9000.0
2010-10-01 09:35:00,229.22,229.4,229.15,229.31,4000.0,229.22,229.4,229.15,229.31,4000.0
2010-10-01 09:40:00,229.23,229.23,228.91,229.05,14900.0,229.23,229.23,228.91,229.05,14900.0
2010-10-01 09:45:00,229.1,229.4,229.1,229.14,6500.0,229.1,229.4,229.1,229.14,6500.0
2010-10-01 09:50:00,229.17,229.22,228.71,228.96,36800.0,229.17,229.22,228.71,228.96,36800.0
2010-10-01 09:55:00,228.99,229.76,228.99,229.76,10400.0,228.99,229.76,228.99,229.76,10400.0
2010-10-01 10:00:00,229.64,229.99,228.94,229.26,18600.0,229.64,229.99,228.94,229.26,18600.0
2010-10-01 10:05:00,229.13,229.37,229.08,229.26,3700.0,229.13,229.37,229.08,229.26,3700.0
2010-10-01 10:10:00,229.32,229.37,228.74,228.74,15000.0,229.32,229.37,228.74,228.74,15000.0
2010-10-01 10:15:00,228.76,228.95,228.56,228.66,5000.0,228.76,228.95,228.56,228.66,5000.0
2010-10-01 10:20:00,228.61,228.61,228.11,228.22,12800.0,228.61,228.61,228.11,228.22,12800.0
2010-10-01 10:25:00,228.22,228.72,228.06,228.72,14200.0,228.22,228.72,228.06,228.72,14200.0
2010-10-01 10:30:00,228.71,228.81,228.38,228.67,6200.0,228.71,228.81,228.38,228.67,6200.0
2010-10-01 10:35:00,228.66,228.66,228.1,228.1,5900.0,228.66,228.66,228.1,228.1,5900.0
2010-10-01 10:40:00,228.26,228.6,228.26,228.56,3400.0,228.26,228.6,228.26,228.56,3400.0
2010-10-01 10:45:00,228.56,228.75,228.49,228.71,2300.0,228.56,228.75,228.49,228.71,2300.0
2010-10-01 10:50:00,228.69,228.88,228.67,228.75,5800.0,228.69,228.88,228.67,228.75,5800.0
2010-10-01 10:55:00,228.76,228.83,228.67,228.67,5100.0,228.76,228.83,228.67,228.67,5100.0
2010-10-01 11:00:00,228.59,228.86,228.47,228.86,8400.0,228.59,228.86,228.47,228.86,8400.0
2010-10-01 11:05:00,228.81,228.96,228.74,228.88,4100.0,228.81,228.96,228.74,228.88,4100.0
2010-10-01 11:10:00,228.89,228.99,228.84,228.84,5200.0,228.89,228.99,228.84,228.84,5200.0
2010-10-01 11:15:00,228.88,228.99,228.82,228.93,3900.0,228.88,228.99,228.82,228.93,3900.0
2010-10-01 11:20:00,228.88,228.88,228.42,228.48,12000.0,228.88,228.88,228.42,228.48,12000.0
2010-10-01 11:25:00,228.49,228.58,228.38,228.58,4300.0,228.49,228.58,228.38,228.58,4300.0
2010-10-01 11:30:00,228.59,228.66,228.45,228.53,4600.0,228.59,228.66,228.45,228.53,4600.0
2010-10-01 11:35:00,228.59,228.74,228.59,228.6,6600.0,228.59,228.74,228.59,228.6,6600.0
2010-10-01 11:40:00,228.68,228.69,228.43,228.57,5000.0,228.68,228.69,228.43,228.57,5000.0
2010-10-01 11:45:00,228.62,228.92,228.61,228.81,2100.0,228.62,228.92,228.61,228.81,2100.0
2010-10-01 11:50:00,228.81,228.81,228.56,228.63,1500.0,228.81,228.81,228.56,228.63,1500.0
2010-10-01 11:55:00,228.55,228.56,228.17,228.22,13400.0,228.55,228.56,228.17,228.22,13400.0
2010-10-01 12:00:00,228.22,228.41,228.1,228.35,18900.0,228.22,228.41,228.1,228.35,18900.0
2010-10-01 12:05:00,228.35,228.48,228.13,228.13,31100.0,228.35,228.48,228.13,228.13,31100.0
2010-10-01 12:10:00,228.13,228.17,228.03,228.04,7600.0,228.13,228.17,228.03,228.04,7600.0
2010-10-01 12:15:00,228.06,228.15,228.0,228.1,6000.0,228.06,228.15,228.0,228.1,6000.0
2010-10-01 12:20:00,228.14,228.16,228.1,228.16,2700.0,228.14,228.16,228.1,228.16,2700.0
2010-10-01 12:25:00,228.09,228.18,228.04,228.14,8000.0,228.09,228.18,228.04,228.14,8000.0
2010-10-01 12:30:00,228.21,228.21,228.05,228.06,3700.0,228.21,228.21,228.05,228.06,3700.0
2010-10-01 12:35:00,228.06,228.25,228.03,228.24,6600.0,228.06,228.25,228.03,228.24,6600.0
2010-10-01 12:40:00,228.25,228.39,228.19,228.25,10900.0,228.25,228.39,228.19,228.25,10900.0
2010-10-01 12:45:00,228.26,228.29,228.17,228.29,4700.0,228.26,228.29,228.17,228.29,4700.0
2010-10-01 12:50:00,228.34,228.49,228.34,228.49,5800.0,228.34,228.49,228.34,228.49,5800.0
2010-10-01 12:55:00,228.49,228.5,228.46,228.5,22400.0,228.49,228.5,228.46,228.5,22400.0
2010-10-01 13:00:00,228.49,228.65,228.49,228.54,14800.0,228.49,228.65,228.49,228.54,14800.0
2010-10-01 13:05:00,228.5,228.58,228.42,228.48,6100.0,228.5,228.58,228.42,228.48,6100.0
2010-10-01 13:10:00,228.5,228.63,228.48,228.54,3600.0,228.5,228.63,228.48,228.54,3600.0
2010-10-01 13:15:00,228.58,228.64,228.4,228.48,4300.0,228.58,228.64,228.4,228.48,4300.0
2010-10-01 13:20:00,228.47,228.6,228.45,228.6,2500.0,228.47,228.6,228.45,228.6,2500.0
2010-10-01 13:25:00,228.62,228.62,228.37,228.5,5200.0,228.62,228.62,228.37,228.5,5200.0
2010-10-01 13:30:00,228.47,228.5,228.07,228.11,4300.0,228.47,228.5,228.07,228.11,4300.0
2010-10-01 13:35:00,228.12,228.12,227.81,227.93,7500.0,228.12,228.12,227.81,227.93,7500.0
2010-10-01 13:40:00,227.82,227.9,227.82,227.84,3700.0,227.82,227.9,227.82,227.84,3700.0
2010-10-01 13:45:00,227.9,227.99,227.9,227.99,2500.0,227.9,227.99,227.9,227.99,2500.0
2010-10-01 13:50:00,228.07,228.11,228.0,228.09,2000.0,228.07,228.11,228.0,228.09,2000.0
2010-10-01 13:55:00,228.12,228.15,228.05,228.15,2900.0,228.12,228.15,228.05,228.15,2900.0
2010-10-01 14:00:00,228.16,228.46,228.12,228.4,3100.0,228.16,228.46,228.12,228.4,3100.0
2010-10-01 14:05:00,228.43,228.46,228.39,228.42,2100.0,228.43,228.46,228.39,228.42,2100.0
2010-10-01 14:10:00,228.44,228.46,228.42,228.44,2600.0,228.44,228.46,228.42,228.44,2600.0
2010-10-01 14:15:00,228.41,228.6,228.34,228.6,2700.0,228.41,228.6,228.34,228.6,2700.0
2010-10-01 14:20:00,228.6,228.72,228.6,228.64,1200.0,228.6,228.72,228.6,228.64,1200.0
2010-10-01 14:25:00,228.64,228.7,228.52,228.55,9500.0,228.64,228.7,228.52,228.55,9500.0
2010-10-01 14:30:00,228.59,228.68,228.55,228.68,1700.0,228.59,228.68,228.55,228.68,1700.0
2010-10-01 14:35:00,228.66,228.71,228.5,228.57,2200.0,228.66,228.71,228.5,228.57,2200.0
2010-10-01 14:40:00,228.54,228.61,228.4,228.57,22200.0,228.54,228.61,228.4,228.57,22200.0
2010-10-01 14:45:00,228.59,228.64,228.57,228.61,2700.0,228.59,228.64,228.57,228.61,2700.0
2010-10-01 14:50:00,228.53,228.64,228.53,228.55,1500.0,228.53,228.64,228.53,228.55,1500.0
2010-10-01 14:55:00,228.62,228.74,228.62,228.69,2900.0,228.62,228.74,228.62,228.69,2900.0
2010-10-01 15:00:00,228.72,228.75,228.61,228.74,6900.0,228.72,228.75,228.61,228.74,6900.0
2010-10-01 15:05:00,228.74,229.0,228.74,228.89,5500.0,228.74,229.0,228.74,228.89,5500.0
2010-10-01 15:10:00,228.9,228.98,228.56,228.64,4400.0,228.9,228.98,228.56,228.64,4400.0
2010-10-01 15:15:00,228.64,228.84,228.57,228.65,2300.0,228.64,228.84,228.57,228.65,2300.0
2010-10-01 15:20:00,228.62,228.75,228.47,228.52,2800.0,228.62,228.75,228.47,228.52,2800.0
2010-10-01 15:25:00,228.55,228.55,228.22,228.33,5800.0,228.55,228.55,228.22,228.33,5800.0
2010-10-01 15:30:00,228.3,228.62,228.3,228.61,4900.0,228.3,228.62,228.3,228.61,4900.0
2010-10-01 15:35:00,228.55,228.7,228.5,228.57,5200.0,228.55,228.7,228.5,228.57,5200.0
2010-10-01 15:40:00,228.57,228.71,228.49,228.63,8600.0,228.57,228.71,228.49,228.63,8600.0
2010-10-01 15:45:00,228.58,228.81,228.55,228.65,7700.0,228.58,228.81,228.55,228.65,7700.0
2010-10-01 15:50:00,228.64,228.78,228.55,228.61,9100.0,228.64,228.78,228.55,228.61,9100.0
2010-10-01 15:55:00,228.6,228.87,228.53,228.81,16400.0,228.6,228.87,228.53,228.81,16400.0
2010-10-04 09:30:00,229.75,229.75,228.76,229.36,9100.0,229.75,229.75,228.76,229.36,9100.0
2010-10-04 09:35:00,229.38,229.67,229.38,229.67,4400.0,229.38,229.67,229.38,229.67,4400.0
2010-10-04 09:40:00,229.77,229.97,229.62,229.97,8600.0,229.77,229.97,229.62,229.97,8600.0
2010-10-04 09:45:00,229.9,229.98,229.85,229.9,6200.0,229.9,229.98,229.85,229.9,6200.0
2010-10-04 09:50:00,229.95,229.99,229.78,229.88,18300.0,229.95,229.99,229.78,229.88,18300.0
2010-10-04 09:55:00,229.83,229.96,229.71,229.84,13500.0,229.83,229.96,229.71,229.84,13500.0
2010-10-04 10:00:00,229.89,230.0,229.65,229.96,18800.0,229.89,230.0,229.65,229.96,18800.0
2010-10-04 10:05:00,229.97,230.72,229.92,230.67,27200.0,229.97,230.72,229.92,230.67,27200.0
2010-10-04 10:10:00,230.74,231.15,230.66,231.15,9800.0,230.74,231.15,230.66,231.15,9800.0
2010-10-04 10:15:00,231.14,231.75,231.14,231.5,8200.0,231.14,231.75,231.14,231.5,8200.0
2010-10-04 10:20:00,231.49,231.65,231.39,231.64,8300.0,231.49,231.65,231.39,231.64,8300.0
2010-10-04 10:25:00,231.68,231.73,231.4,231.52,6700.0,231.68,231.73,231.4,231.52,6700.0
2010-10-04 10:30:00,231.45,232.13,231.45,232.05,11400.0,231.45,232.13,231.45,232.05,11400.0
2010-10-04 10:35:00,232.04,232.04,231.82,231.84,7000.0,232.04,232.04,231.82,231.84,7000.0
2010-10-04 10:40:00,231.82,231.82,231.19,231.19,6600.0,231.82,231.82,231.19,231.19,6600.0
2010-10-04 10:45:00,231.2,231.38,230.21,230.4,12300.0,231.2,231.38,230.21,230.4,12300.0
2010-10-04 10:50:00,230.34,230.66,230.23,230.62,7700.0,230.34,230.66,230.23,230.62,7700.0
2010-10-04 10:55:00,230.7,230.7,230.21,230.34,4300.0,230.7,230.7,230.21,230.34,4300.0
2010-10-04 11:00:00,230.36,230.42,229.96,230.3,22900.0,230.36,230.42,229.96,230.3,22900.0
2010-10-04 11:05:00,230.31,230.48,230.1,230.48,9700.0,230.31,230.48,230.1,230.48,9700.0
2010-10-04 11:10:00,230.46,230.56,230.42,230.5,3200.0,230.46,230.56,230.42,230.5,3200.0
2010-10-04 11:15:00,230.5,230.62,230.41,230.55,19200.0,230.5,230.62,230.41,230.55,19200.0
2010-10-04 11:20:00,230.54,230.8,230.41,230.64,12200.0,230.54,230.8,230.41,230.64,12200.0
2010-10-04 11:25:00,230.46,230.6,230.4,230.53,6000.0,230.46,230.6,230.4,230.53,6000.0
2010-10-04 11:30:00,230.59,230.59,230.4,230.53,4200.0,230.59,230.59,230.4,230.53,4200.0
2010-10-04 11:35:00,230.51,230.78,230.51,230.78,2200.0,230.51,230.78,230.51,230.78,2200.0
2010-10-04 11:40:00,230.93,231.0,230.82,230.91,5800.0,230.93,231.0,230.82,230.91,5800.0
2010-10-04 11:45:00,230.86,231.13,230.86,231.13,4100.0,230.86,231.13,230.86,231.13,4100.0
2010-10-04 11:50:00,231.13,231.14,230.88,231.02,7400.0,231.13,231.14,230.88,231.02,7400.0
2010-10-04 11:55:00,230.99,231.05,230.77,230.94,8400.0,230.99,231.05,230.77,230.94,8400.0
2010-10-04 12:00:00,230.91,231.18,230.77,231.0,16400.0,230.91,231.18,230.77,231.0,16400.0
2010-10-04 12:05:00,230.99,231.0,230.2,230.31,7300.0,230.99,231.0,230.2,230.31,7300.0
2010-10-04 12:10:00,230.42,230.54,230.1,230.11,8700.0,230.42,230.54,230.1,230.11,8700.0
2010-10-04 12:15:00,230.14,230.3,230.1,230.1,16600.0,230.14,230.3,230.1,230.1,16600.0
2010-10-04 12:20:00,230.09,230.09,229.68,229.69,7100.0,230.09,230.09,229.68,229.69,7100.0
2010-10-04 12:25:00,229.69,229.79,229.67,229.68,5300.0,229.69,229.79,229.67,229.68,5300.0
2010-10-04 12:30:00,229.72,229.97,229.69,229.94,3000.0,229.72,229.97,229.69,229.94,3000.0
2010-10-04 12:35:00,229.94,230.14,229.94,230.08,9300.0,229.94,230.14,229.94,230.08,9300.0
2010-10-04 12:40:00,230.15,230.17,229.95,230.12,7900.0,230.15,230.17,229.95,230.12,7900.0
2010-10-04 12:45:00,230.12,230.15,230.01,230.02,4800.0,230.12,230.15,230.01,230.02,4800.0
2010-10-04 12:50:00,230.09,230.17,229.99,230.17,4700.0,230.09,230.17,229.99,230.17,4700.0
2010-10-04 12:55:00,230.09,230.18,229.94,230.14,5100.0,230.09,230.18,229.94,230.14,5100.0
2010-10-04 13:00:00,230.16,230.29,229.99,230.29,3800.0,230.16,230.29,229.99,230.29,3800.0
2010-10-04 13:05:00,230.27,230.57,230.27,230.45,1700.0,230.27,230.57,230.27,230.45,1700.0
2010-10-04 13:10:00,230.45,230.45,230.17,230.34,4000.0,230.45,230.45,230.17,230.34,4000.0
2010-10-04 13:15:00,230.4,230.64,230.37,230.57,3200.0,230.4,230.64,230.37,230.57,3200.0
2010-10-04 13:20:00,230.63,230.72,230.51,230.58,3600.0,230.63,230.72,230.51,230.58,3600.0
2010-10-04 13:25:00,230.63,230.66,230.56,230.6,2700.0,230.63,230.66,230.56,230.6,2700.0
2010-10-04 13:30:00,230.6,230.6,230.4,230.57,3300.0,230.6,230.6,230.4,230.57,3300.0
2010-10-04 13:35:00,230.63,230.63,230.3,230.37,9200.0,230.63,230.63,230.3,230.37,9200.0
2010-10-04 13:40:00,230.42,230.47,230.2,230.32,2500.0,230.42,230.47,230.2,230.32,2500.0
2010-10-04 13:45:00,230.26,230.26,229.98,230.02,6300.0,230.26,230.26,229.98,230.02,6300.0
2010-10-04 13:50:00,230.0,230.3,229.91,230.14,7500.0,230.0,230.3,229.91,230.14,7500.0
2010-10-04 13:55:00,230.21,230.54,230.15,230.54,4800.0,230.21,230.54,230.15,230.54,4800.0
2010-10-04 14:00:00,230.61,230.67,230.47,230.54,2600.0,230.61,230.67,230.47,230.54,2600.0
2010-10-04 14:05:00,230.51,230.72,230.47,230.72,3600.0,230.51,230.72,230.47,230.72,3600.0
2010-10-04 14:10:00,230.72,230.78,230.56,230.59,3000.0,230.72,230.78,230.56,230.59,3000.0
2010-10-04 14:15:00,230.67,230.67,230.37,230.37,2000.0,230.67,230.67,230.37,230.37,2000.0
2010-10-04 14:20:00,230.37,230.48,230.33,230.39,2900.0,230.37,230.48,230.33,230.39,2900.0
2010-10-04 14:25:00,230.43,230.5,230.38,230.49,2900.0,230.43,230.5,230.38,230.49,2900.0
2010-10-04 14:30:00,230.44,230.51,230.25,230.32,5800.0,230.44,230.51,230.25,230.32,5800.0
2010-10-04 14:35:00,230.34,230.84,230.34,230.77,4600.0,230.34,230.84,230.34,230.77,4600.0
2010-10-04 14:40:00,230.7,230.72,230.52,230.71,2600.0,230.7,230.72,230.52,230.71,2600.0
2010-10-04 14:45:00,230.7,230.84,230.62,230.64,3100.0,230.7,230.84,230.62,230.64,3100.0
2010-10-04 14:50:00,230.71,230.81,230.62,230.79,4400.0,230.71,230.81,230.62,230.79,4400.0
2010-10-04 14:55:00,230.8,230.92,230.72,230.91,6100.0,230.8,230.92,230.72,230.91,6100.0
2010-10-04 15:00:00,230.86,231.23,230.82,231.08,11600.0,230.86,231.23,230.82,231.08,11600.0
2010-10-04 15:05:00,231.09,231.09,230.93,230.93,2800.0,231.09,231.09,230.93,230.93,2800.0
2010-10-04 15:10:00,230.94,231.03,230.89,230.98,6000.0,230.94,231.03,230.89,230.98,6000.0
2010-10-04 15:15:00,230.98,231.03,230.98,231.02,2900.0,230.98,231.03,230.98,231.02,2900.0
2010-10-04 15:20:00,230.99,231.13,230.91,231.13,5000.0,230.99,231.13,230.91,231.13,5000.0
2010-10-04 15:25:00,231.13,231.17,231.01,231.03,3500.0,231.13,231.17,231.01,231.03,3500.0
2010-10-04 15:30:00,231.02,231.08,230.59,230.64,6900.0,231.02,231.08,230.59,230.64,6900.0
2010-10-04 15:35:00,230.64,230.86,230.56,230.81,11300.0,230.64,230.86,230.56,230.81,11300.0
2010-10-04 15:40:00,230.81,230.84,230.74,230.74,6300.0,230.81,230.84,230.74,230.74,6300.0
2010-10-04 15:45:00,230.74,230.83,230.55,230.64,6400.0,230.74,230.83,230.55,230.64,6400.0
2010-10-04 15:50:00,230.67,230.75,230.56,230.68,12400.0,230.67,230.75,230.56,230.68,12400.0
2010-10-04 15:55:00,230.68,230.81,230.5,230.64,23500.0,230.68,230.81,230.5,230.64,23500.0
2010-10-05 09:30:00,232.24,232.24,231.8,231.8,6500.0,232.24,232.24,231.8,231.8,6500.0
2010-10-05 09:35:00,231.8,231.94,231.51,231.79,6500.0,231.8,231.94,231.51,231.79,6500.0
2010-10-05 09:40:00,231.75,232.25,231.74,232.22,6400.0,231.75,232.25,231.74,232.22,6400.0
2010-10-05 09:45:00,232.25,232.5,232.16,232.5,12100.0,232.25,232.5,232.16,232.5,12100.0
2010-10-05 09:50:00,232.52,232.63,232.42,232.48,4200.0,232.52,232.63,232.42,232.48,4200.0
2010-10-05 09:55:00,232.58,232.75,232.4,232.75,9000.0,232.58,232.75,232.4,232.75,9000.0
2010-10-05 10:00:00,232.55,233.0,232.23,232.85,8400.0,232.55,233.0,232.23,232.85,8400.0
2010-10-05 10:05:00,232.78,232.98,232.61,232.95,10900.0,232.78,232.98,232.61,232.95,10900.0
2010-10-05 10:10:00,232.95,233.32,232.73,232.85,21700.0,232.95,233.32,232.73,232.85,21700.0
2010-10-05 10:15:00,232.87,233.17,232.67,233.17,8300.0,232.87,233.17,232.67,233.17,8300.0
2010-10-05 10:20:00,233.12,233.27,232.88,233.2,5200.0,233.12,233.27,232.88,233.2,5200.0
2010-10-05 10:25:00,233.23,233.5,233.11,233.48,14500.0,233.23,233.5,233.11,233.48,14500.0
2010-10-05 10:30:00,233.49,233.76,233.48,233.69,12700.0,233.49,233.76,233.48,233.69,12700.0
2010-10-05 10:35:00,233.67,233.85,233.57,233.74,41700.0,233.67,233.85,233.57,233.74,41700.0
2010-10-05 10:40:00,233.74,233.88,233.67,233.76,11900.0,233.74,233.88,233.67,233.76,11900.0
2010-10-05 10:45:00,233.75,233.8,233.54,233.68,9600.0,233.75,233.8,233.54,233.68,9600.0
2010-10-05 10:50:00,233.72,233.89,233.69,233.75,25000.0,233.72,233.89,233.69,233.75,25000.0
2010-10-05 10:55:00,233.81,233.93,233.62,233.62,13100.0,233.81,233.93,233.62,233.62,13100.0
2010-10-05 11:00:00,233.69,233.77,233.64,233.69,7200.0,233.69,233.77,233.64,233.69,7200.0
2010-10-05 11:05:00,233.66,233.88,233.57,233.8,8900.0,233.66,233.88,233.57,233.8,8900.0
2010-10-05 11:10:00,233.75,233.87,233.62,233.76,9200.0,233.75,233.87,233.62,233.76,9200.0
2010-10-05 11:15:00,233.78,233.89,233.59,233.68,10200.0,233.78,233.89,233.59,233.68,10200.0
2010-10-05 11:20:00,233.69,233.87,233.52,233.81,13400.0,233.69,233.87,233.52,233.81,13400.0
2010-10-05 11:25:00,233.85,233.85,233.66,233.67,6900.0,233.85,233.85,233.66,233.67,6900.0
2010-10-05 11:30:00,233.7,233.83,233.62,233.75,6500.0,233.7,233.83,233.62,233.75,6500.0
2010-10-05 11:35:00,233.7,233.85,233.69,233.81,13300.0,233.7,233.85,233.69,233.81,13300.0
2010-10-05 11:40:00,233.85,233.99,233.82,233.95,15500.0,233.85,233.99,233.82,233.95,15500.0
2010-10-05 11:45:00,233.95,233.95,233.8,233.92,6200.0,233.95,233.95,233.8,233.92,6200.0
2010-10-05 11:50:00,233.9,233.96,233.79,233.79,9400.0,233.9,233.96,233.79,233.79,9400.0
2010-10-05 11:55:00,233.76,233.76,233.55,233.55,7500.0,233.76,233.76,233.55,233.55,7500.0
2010-10-05 12:00:00,233.6,233.63,233.55,233.61,6400.0,233.6,233.63,233.55,233.61,6400.0
2010-10-05 12:05:00,233.62,233.67,233.59,233.6,5100.0,233.62,233.67,233.59,233.6,5100.0
2010-10-05 12:10:00,233.6,233.65,233.57,233.57,3300.0,233.6,233.65,233.57,233.57,3300.0
2010-10-05 12:15:00,233.57,233.62,233.5,233.53,4500.0,233.57,233.62,233.5,233.53,4500.0
2010-10-05 12:20:00,233.53,233.57,233.43,233.47,7100.0,233.53,233.57,233.43,233.47,7100.0
2010-10-05 12:25:00,233.49,233.73,233.47,233.68,6200.0,233.49,233.73,233.47,233.68,6200.0
2010-10-05 12:30:00,233.71,233.86,233.65,233.65,10800.0,233.71,233.86,233.65,233.65,10800.0
2010-10-05 12:35:00,233.7,233.73,233.43,233.52,9000.0,233.7,233.73,233.43,233.52,9000.0
2010-10-05 12:40:00,233.57,233.57,233.32,233.35,1800.0,233.57,233.57,233.32,233.35,1800.0
2010-10-05 12:45:00,233.34,233.41,233.28,233.36,3100.0,233.34,233.41,233.28,233.36,3100.0
2010-10-05 12:50:00,233.34,233.5,233.32,233.46,3100.0,233.34,233.5,233.32,233.46,3100.0
2010-10-05 12:55:00,233.48,233.52,233.46,233.51,8800.0,233.48,233.52,233.46,233.51,8800.0
2010-10-05 13:00:00,233.51,233.65,233.49,233.64,4900.0,233.51,233.65,233.49,233.64,4900.0
2010-10-05 13:05:00,233.58,233.64,233.5,233.6,3800.0,233.58,233.64,233.5,233.6,3800.0
2010-10-05 13:10:00,233.61,233.75,233.6,233.74,2800.0,233.61,233.75,233.6,233.74,2800.0
2010-10-05 13:15:00,233.7,233.75,233.4,233.4,4400.0,233.7,233.75,233.4,233.4,4400.0
2010-10-05 13:20:00,233.37,233.56,233.37,233.55,5000.0,233.37,233.56,233.37,233.55,5000.0
2010-10-05 13:25:00,233.54,233.71,233.54,233.7,5500.0,233.54,233.71,233.54,233.7,5500.0
2010-10-05 13:30:00,233.68,233.71,233.63,233.71,6300.0,233.68,233.71,233.63,233.71,6300.0
2010-10-05 13:35:00,233.66,233.7,233.65,233.66,3200.0,233.66,233.7,233.65,233.66,3200.0
2010-10-05 13:40:00,233.65,233.66,233.58,233.63,4000.0,233.65,233.66,233.58,233.63,4000.0
2010-10-05 13:45:00,233.6,233.69,233.4,233.45,6700.0,233.6,233.69,233.4,233.45,6700.0
2010-10-05 13:50:00,233.45,233.52,233.45,233.5,7400.0,233.45,233.52,233.45,233.5,7400.0
2010-10-05 13:55:00,233.45,233.47,233.28,233.28,4800.0,233.45,233.47,233.28,233.28,4800.0
2010-10-05 14:00:00,233.28,233.4,233.2,233.2,4100.0,233.28,233.4,233.2,233.2,4100.0
2010-10-05 14:05:00,233.21,233.33,233.08,233.17,5000.0,233.21,233.33,233.08,233.17,5000.0
2010-10-05 14:10:00,233.19,233.33,233.19,233.2,3900.0,233.19,233.33,233.19,233.2,3900.0
2010-10-05 14:15:00,233.29,233.37,233.15,233.15,4700.0,233.29,233.37,233.15,233.15,4700.0
2010-10-05 14:20:00,233.14,233.23,233.04,233.1,4100.0,233.14,233.23,233.04,233.1,4100.0
2010-10-05 14:25:00,233.1,233.2,233.01,233.2,2600.0,233.1,233.2,233.01,233.2,2600.0
2010-10-05 14:30:00,233.2,233.37,233.16,233.27,5100.0,233.2,233.37,233.16,233.27,5100.0
2010-10-05 14:35:00,233.18,233.23,232.77,232.77,5000.0,233.18,233.23,232.77,232.77,5000.0
2010-10-05 14:40:00,232.76,232.89,232.75,232.89,2600.0,232.76,232.89,232.75,232.89,2600.0
2010-10-05 14:45:00,232.89,232.92,232.82,232.89,7300.0,232.89,232.92,232.82,232.89,7300.0
2010-10-05 14:50:00,232.87,232.91,232.82,232.88,3600.0,232.87,232.91,232.82,232.88,3600.0
2010-10-05 14:55:00,232.88,233.2,232.86,233.12,13200.0,232.88,233.2,232.86,233.12,13200.0
2010-10-05 15:00:00,233.2,233.25,233.12,233.22,6300.0,233.2,233.25,233.12,233.22,6300.0
2010-10-05 15:05:00,233.21,233.21,232.93,232.93,3500.0,233.21,233.21,232.93,232.93,3500.0
2010-10-05 15:10:00,232.98,233.33,232.96,233.29,9600.0,232.98,233.33,232.96,233.29,9600.0
2010-10-05 15:15:00,233.28,233.52,233.24,233.45,10300.0,233.28,233.52,233.24,233.45,10300.0
2010-10-05 15:20:00,233.45,233.51,233.43,233.44,10300.0,233.45,233.51,233.43,233.44,10300.0
2010-10-05 15:25:00,233.47,233.55,233.39,233.39,9200.0,233.47,233.55,233.39,233.39,9200.0
2010-10-05 15:30:00,233.36,233.5,233.36,233.5,5300.0,233.36,233.5,233.36,233.5,5300.0
2010-10-05 15:35:00,233.52,233.6,233.37,233.48,13300.0,233.52,233.6,233.37,233.48,13300.0
2010-10-05 15:40:00,233.46,233.65,233.38,233.62,23800.0,233.46,233.65,233.38,233.62,23800.0
2010-10-05 15:45:00,233.59,233.65,233.54,233.63,25400.0,233.59,233.65,233.54,233.63,25400.0
2010-10-05 15:50:00,233.65,233.66,233.54,233.56,33700.0,233.65,233.66,233.54,233.56,33700.0
2010-10-05 15:55:00,233.56,233.66,233.36,233.4,42900.0,233.56,233.66,233.36,233.4,42900.0
2010-10-06 09:30:00,233.1,233.31,232.52,233.2,8300.0,233.1,233.31,232.52,233.2,8300.0
2010-10-06 09:35:00,233.13,233.99,233.13,233.62,6700.0,233.13,233.99,233.13,233.62,6700.0
2010-10-06 09:40:00,233.76,233.91,233.02,233.4,6100.0,233.76,233.91,233.02,233.4,6100.0
2010-10-06 09:45:00,233.62,233.68,233.43,233.5,3900.0,233.62,233.68,233.43,233.5,3900.0
2010-10-06 09:50:00,233.47,233.7,233.35,233.7,5400.0,233.47,233.7,233.35,233.7,5400.0
2010-10-06 09:55:00,233.57,233.62,233.34,233.58,3300.0,233.57,233.62,233.34,233.58,3300.0
2010-10-06 10:00:00,233.44,233.75,233.43,233.75,4700.0,233.44,233.75,233.43,233.75,4700.0
2010-10-06 10:05:00,233.62,233.75,233.6,233.6,3300.0,233.62,233.75,233.6,233.6,3300.0
2010-10-06 10:10:00,233.42,233.61,233.38,233.38,2200.0,233.42,233.61,233.38,233.38,2200.0
2010-10-06 10:15:00,233.47,233.55,233.15,233.15,6000.0,233.47,233.55,233.15,233.15,6000.0
2010-10-06 10:20:00,233.15,233.22,232.81,232.87,7900.0,233.15,233.22,232.81,232.87,7900.0
2010-10-06 10:25:00,232.99,233.52,232.99,233.52,2000.0,232.99,233.52,232.99,233.52,2000.0
2010-10-06 10:30:00,233.36,233.41,233.18,233.18,2400.0,233.36,233.41,233.18,233.18,2400.0
2010-10-06 10:35:00,233.16,233.16,232.72,233.07,9100.0,233.16,233.16,232.72,233.07,9100.0
2010-10-06 10:40:00,233.0,233.04,232.79,232.9,14900.0,233.0,233.04,232.79,232.9,14900.0
2010-10-06 10:45:00,233.0,233.01,232.82,232.82,5800.0,233.0,233.01,232.82,232.82,5800.0
2010-10-06 10:50:00,232.82,232.82,232.1,232.37,12700.0,232.82,232.82,232.1,232.37,12700.0
2010-10-06 10:55:00,232.36,232.69,232.36,232.69,2300.0,232.36,232.69,232.36,232.69,2300.0
2010-10-06 11:00:00,232.74,233.12,232.65,232.89,20000.0,232.74,233.12,232.65,232.89,20000.0
2010-10-06 11:05:00,232.9,233.19,232.75,233.13,7200.0,232.9,233.19,232.75,233.13,7200.0
2010-10-06 11:10:00,233.09,233.13,233.0,233.12,4100.0,233.09,233.13,233.0,233.12,4100.0
2010-10-06 11:15:00,233.14,233.3,232.96,233.0,13000.0,233.14,233.3,232.96,233.0,13000.0
2010-10-06 11:20:00,232.99,232.99,232.86,232.97,3100.0,232.99,232.99,232.86,232.97,3100.0
2010-10-06 11:25:00,232.88,232.94,232.86,232.94,2400.0,232.88,232.94,232.86,232.94,2400.0
2010-10-06 11:30:00,232.9,233.18,232.9,233.09,4700.0,232.9,233.18,232.9,233.09,4700.0
2010-10-06 11:35:00,233.16,233.16,233.07,233.1,5800.0,233.16,233.16,233.07,233.1,5800.0
2010-10-06 11:40:00,233.08,233.11,233.03,233.03,5000.0,233.08,233.11,233.03,233.03,5000.0
2010-10-06 11:45:00,233.07,233.09,232.91,233.05,5900.0,233.07,233.09,232.91,233.05,5900.0
2010-10-06 11:50:00,233.02,233.04,232.85,232.93,5700.0,233.02,233.04,232.85,232.93,5700.0
2010-10-06 11:55:00,232.89,232.93,232.74,232.8,6600.0,232.89,232.93,232.74,232.8,6600.0
2010-10-06 12:00:00,232.8,232.83,232.73,232.81,8400.0,232.8,232.83,232.73,232.81,8400.0
2010-10-06 12:05:00,232.86,232.88,232.8,232.8,800.0,232.86,232.88,232.8,232.8,800.0
2010-10-06 12:10:00,232.83,232.83,232.75,232.75,3100.0,232.83,232.83,232.75,232.75,3100.0
2010-10-06 12:15:00,232.75,232.84,232.69,232.69,2800.0,232.75,232.84,232.69,232.69,2800.0
2010-10-06 12:20:00,232.67,232.77,232.6,232.6,900.0,232.67,232.77,232.6,232.6,900.0
2010-10-06 12:25:00,232.73,232.82,232.64,232.64,1300.0,232.73,232.82,232.64,232.64,1300.0
2010-10-06 12:30:00,232.65,232.65,232.55,232.62,10200.0,232.65,232.65,232.55,232.62,10200.0
2010-10-06 12:35:00,232.7,232.77,232.63,232.63,800.0,232.7,232.77,232.63,232.63,800.0
2010-10-06 12:40:00,232.73,232.8,232.73,232.8,600.0,232.73,232.8,232.73,232.8,600.0
2010-10-06 12:45:00,232.81,232.82,232.65,232.7,2300.0,232.81,232.82,232.65,232.7,2300.0
2010-10-06 12:50:00,232.66,232.74,232.65,232.65,2700.0,232.66,232.74,232.65,232.65,2700.0
2010-10-06 12:55:00,232.74,232.75,232.51,232.61,3500.0,232.74,232.75,232.51,232.61,3500.0
2010-10-06 13:00:00,232.61,232.61,232.45,232.54,6300.0,232.61,232.61,232.45,232.54,6300.0
2010-10-06 13:05:00,232.5,232.62,232.46,232.62,4600.0,232.5,232.62,232.46,232.62,4600.0
2010-10-06 13:10:00,232.67,232.67,232.49,232.54,3600.0,232.67,232.67,232.49,232.54,3600.0
2010-10-06 13:15:00,232.51,232.61,232.45,232.51,5000.0,232.51,232.61,232.45,232.51,5000.0
2010-10-06 13:20:00,232.45,232.56,232.45,232.5,4800.0,232.45,232.56,232.45,232.5,4800.0
2010-10-06 13:25:00,232.54,232.63,232.52,232.62,2200.0,232.54,232.63,232.52,232.62,2200.0
2010-10-06 13:30:00,232.62,232.65,232.62,232.63,900.0,232.62,232.65,232.62,232.63,900.0
2010-10-06 13:35:00,232.65,232.78,232.59,232.68,3500.0,232.65,232.78,232.59,232.68,3500.0
2010-10-06 13:40:00,232.71,232.85,232.59,232.72,2600.0,232.71,232.85,232.59,232.72,2600.0
2010-10-06 13:45:00,232.83,232.83,232.74,232.75,1100.0,232.83,232.83,232.74,232.75,1100.0
2010-10-06 13:50:00,232.78,232.85,232.69,232.84,3800.0,232.78,232.85,232.69,232.84,3800.0
2010-10-06 13:55:00,232.85,233.0,232.85,233.0,12800.0,232.85,233.0,232.85,233.0,12800.0
2010-10-06 14:00:00,233.0,233.39,233.0,233.0,13200.0,233.0,233.39,233.0,233.0,13200.0
2010-10-06 14:05:00,233.0,233.15,233.0,233.1,12700.0,233.0,233.15,233.0,233.1,12700.0
2010-10-06 14:10:00,233.08,233.08,232.85,232.87,7400.0,233.08,233.08,232.85,232.87,7400.0
2010-10-06 14:15:00,232.86,233.0,232.86,232.96,5700.0,232.86,233.0,232.86,232.96,5700.0
2010-10-06 14:20:00,232.91,233.0,232.91,233.0,2300.0,232.91,233.0,232.91,233.0,2300.0
2010-10-06 14:25:00,232.98,233.0,232.86,232.96,8000.0,232.98,233.0,232.86,232.96,8000.0
2010-10-06 14:30:00,232.98,233.0,232.92,232.98,11900.0,232.98,233.0,232.92,232.98,11900.0
2010-10-06 14:35:00,232.99,233.05,232.91,233.01,4800.0,232.99,233.05,232.91,233.01,4800.0
2010-10-06 14:40:00,232.99,233.06,232.91,233.0,7500.0,232.99,233.06,232.91,233.0,7500.0
2010-10-06 14:45:00,233.0,233.01,232.88,232.99,15700.0,233.0,233.01,232.88,232.99,15700.0
2010-10-06 14:50:00,233.0,233.0,232.91,233.0,13400.0,233.0,233.0,232.91,233.0,13400.0
2010-10-06 14:55:00,233.0,233.0,232.91,232.96,5100.0,233.0,233.0,232.91,232.96,5100.0
2010-10-06 15:00:00,232.99,233.2,232.87,232.87,10200.0,232.99,233.2,232.87,232.87,10200.0
2010-10-06 15:05:00,232.87,232.91,232.76,232.91,2000.0,232.87,232.91,232.76,232.91,2000.0
2010-10-06 15:10:00,232.74,232.9,232.61,232.87,2800.0,232.74,232.9,232.61,232.87,2800.0
2010-10-06 15:15:00,232.87,232.87,232.73,232.74,2800.0,232.87,232.87,232.73,232.74,2800.0
2010-10-06 15:20:00,232.75,232.93,232.72,232.85,2400.0,232.75,232.93,232.72,232.85,2400.0
2010-10-06 15:25:00,232.85,232.97,232.85,232.93,1600.0,232.85,232.97,232.85,232.93,1600.0
2010-10-06 15:30:00,232.95,232.98,232.76,232.81,5200.0,232.95,232.98,232.76,232.81,5200.0
2010-10-06 15:35:00,232.76,232.97,232.71,232.97,4100.0,232.76,232.97,232.71,232.97,4100.0
2010-10-06 15:40:00,232.97,233.0,232.93,233.0,7500.0,232.97,233.0,232.93,233.0,7500.0
2010-10-06 15:45:00,233.0,233.05,232.91,232.95,10200.0,233.0,233.05,232.91,232.95,10200.0
2010-10-06 15:50:00,232.96,233.0,232.85,232.91,8600.0,232.96,233.0,232.85,232.91,8600.0
2010-10-06 15:55:00,232.91,233.0,232.9,232.96,14100.0,232.91,233.0,232.9,232.96,14100.0
2010-10-07 09:30:00,233.98,233.99,233.36,233.4,8600.0,233.98,233.99,233.36,233.4,8600.0
2010-10-07 09:35:00,233.56,233.56,233.01,233.14,6600.0,233.56,233.56,233.01,233.14,6600.0
2010-10-07 09:40:00,232.96,233.16,232.63,233.08,2100.0,232.96,233.16,232.63,233.08,2100.0
2010-10-07 09:45:00,233.15,233.27,232.77,232.99,12200.0,233.15,233.27,232.77,232.99,12200.0
2010-10-07 09:50:00,232.94,233.33,232.85,233.0,13400.0,232.94,233.33,232.85,233.0,13400.0
2010-10-07 09:55:00,233.05,233.17,232.59,232.59,5000.0,233.05,233.17,232.59,232.59,5000.0
2010-10-07 10:00:00,232.59,232.92,232.55,232.79,2000.0,232.59,232.92,232.55,232.79,2000.0
2010-10-07 10:05:00,232.86,233.12,232.73,233.12,5000.0,232.86,233.12,232.73,233.12,5000.0
2010-10-07 10:10:00,233.09,233.2,233.0,233.13,10200.0,233.09,233.2,233.0,233.13,10200.0
2010-10-07 10:15:00,233.12,233.15,233.0,233.15,4900.0,233.12,233.15,233.0,233.15,4900.0
2010-10-07 10:20:00,233.11,233.2,233.0,233.0,8300.0,233.11,233.2,233.0,233.0,8300.0
2010-10-07 10:25:00,233.01,233.14,233.0,233.08,6400.0,233.01,233.14,233.0,233.08,6400.0
2010-10-07 10:30:00,233.1,233.2,233.06,233.14,7200.0,233.1,233.2,233.06,233.14,7200.0
2010-10-07 10:35:00,233.09,233.09,232.9,232.9,5400.0,233.09,233.09,232.9,232.9,5400.0
2010-10-07 10:40:00,232.9,232.95,232.87,232.9,3900.0,232.9,232.95,232.87,232.9,3900.0
2010-10-07 10:45:00,232.95,233.05,232.93,232.95,6400.0,232.95,233.05,232.93,232.95,6400.0
2010-10-07 10:50:00,232.99,233.06,232.93,232.93,8100.0,232.99,233.06,232.93,232.93,8100.0
2010-10-07 10:55:00,232.98,232.99,232.8,232.89,3900.0,232.98,232.99,232.8,232.89,3900.0
2010-10-07 11:00:00,232.83,232.99,232.78,232.85,6400.0,232.83,232.99,232.78,232.85,6400.0
2010-10-07 11:05:00,232.85,232.89,232.8,232.86,2100.0,232.85,232.89,232.8,232.86,2100.0
2010-10-07 11:10:00,232.86,232.91,232.81,232.85,2500.0,232.86,232.91,232.81,232.85,2500.0
2010-10-07 11:15:00,232.89,232.96,232.76,232.77,4800.0,232.89,232.96,232.76,232.77,4800.0
2010-10-07 11:20:00,232.79,232.99,232.77,232.99,3600.0,232.79,232.99,232.77,232.99,3600.0
2010-10-07 11:25:00,232.99,233.02,232.84,232.84,1800.0,232.99,233.02,232.84,232.84,1800.0
2010-10-07 11:30:00,232.89,233.0,232.89,233.0,4100.0,232.89,233.0,232.89,233.0,4100.0
2010-10-07 11:35:00,233.0,233.0,232.88,232.93,4700.0,233.0,233.0,232.88,232.93,4700.0
2010-10-07 11:40:00,232.93,233.0,232.86,233.0,6700.0,232.93,233.0,232.86,233.0,6700.0
2010-10-07 11:45:00,232.9,232.97,232.73,232.73,2400.0,232.9,232.97,232.73,232.73,2400.0
2010-10-07 11:50:00,232.76,232.81,232.65,232.81,2200.0,232.76,232.81,232.65,232.81,2200.0
2010-10-07 11:55:00,232.81,233.0,232.81,233.0,4600.0,232.81,233.0,232.81,233.0,4600.0
2010-10-07 12:00:00,233.0,233.02,232.93,232.97,2700.0,233.0,233.02,232.93,232.97,2700.0
2010-10-07 12:05:00,232.93,232.97,232.87,232.94,1500.0,232.93,232.97,232.87,232.94,1500.0
2010-10-07 12:10:00,232.95,233.01,232.95,233.01,1200.0,232.95,233.01,232.95,233.01,1200.0
2010-10-07 12:15:00,233.01,233.03,232.83,232.83,2600.0,233.01,233.03,232.83,232.83,2600.0
2010-10-07 12:20:00,232.89,232.93,232.77,232.77,1700.0,232.89,232.93,232.77,232.77,1700.0
2010-10-07 12:25:00,232.7,232.77,232.68,232.74,4900.0,232.7,232.77,232.68,232.74,4900.0
2010-10-07 12:30:00,232.71,232.86,232.6,232.6,7300.0,232.71,232.86,232.6,232.6,7300.0
2010-10-07 12:35:00,232.55,232.55,232.34,232.5,3400.0,232.55,232.55,232.34,232.5,3400.0
2010-10-07 12:40:00,232.5,232.9,232.43,232.68,8700.0,232.5,232.9,232.43,232.68,8700.0
2010-10-07 12:45:00,232.81,232.84,232.69,232.76,2800.0,232.81,232.84,232.69,232.76,2800.0
2010-10-07 12:50:00,232.8,232.8,232.73,232.78,900.0,232.8,232.8,232.73,232.78,900.0
2010-10-07 12:55:00,232.77,232.79,232.77,232.79,800.0,232.77,232.79,232.77,232.79,800.0
2010-10-07 13:00:00,232.91,232.93,232.78,232.8,2000.0,232.91,232.93,232.78,232.8,2000.0
2010-10-07 13:05:00,232.85,233.0,232.85,232.99,3900.0,232.85,233.0,232.85,232.99,3900.0
2010-10-07 13:10:00,233.0,233.0,232.82,232.82,6200.0,233.0,233.0,232.82,232.82,6200.0
2010-10-07 13:15:00,232.91,232.97,232.88,232.97,1200.0,232.91,232.97,232.88,232.97,1200.0
2010-10-07 13:20:00,232.97,233.01,232.91,232.91,1900.0,232.97,233.01,232.91,232.91,1900.0
2010-10-07 13:25:00,232.97,233.0,232.95,232.99,900.0,232.97,233.0,232.95,232.99,900.0
2010-10-07 13:30:00,233.0,233.01,232.9,232.95,6100.0,233.0,233.01,232.9,232.95,6100.0
2010-10-07 13:35:00,232.91,232.97,232.83,232.97,2900.0,232.91,232.97,232.83,232.97,2900.0
2010-10-07 13:40:00,232.97,233.1,232.94,233.05,17400.0,232.97,233.1,232.94,233.05,17400.0
2010-10-07 13:45:00,233.06,233.1,232.93,232.93,4100.0,233.06,233.1,232.93,232.93,4100.0
2010-10-07 13:50:00,233.0,233.03,232.97,233.0,2800.0,233.0,233.03,232.97,233.0,2800.0
2010-10-07 13:55:00,233.0,233.09,232.96,232.99,9800.0,233.0,233.09,232.96,232.99,9800.0
2010-10-07 14:00:00,233.0,233.15,232.98,233.05,11700.0,233.0,233.15,232.98,233.05,11700.0
2010-10-07 14:05:00,233.01,233.14,232.93,233.04,14400.0,233.01,233.14,232.93,233.04,14400.0
2010-10-07 14:10:00,233.04,233.14,233.0,233.06,4600.0,233.04,233.14,233.0,233.06,4600.0
2010-10-07 14:15:00,233.06,233.15,232.96,233.01,8000.0,233.06,233.15,232.96,233.01,8000.0
2010-10-07 14:20:00,233.01,233.12,233.01,233.11,4400.0,233.01,233.12,233.01,233.11,4400.0
2010-10-07 14:25:00,233.07,233.1,233.01,233.01,3900.0,233.07,233.1,233.01,233.01,3900.0
2010-10-07 14:30:00,233.05,233.1,232.96,232.96,3800.0,233.05,233.1,232.96,232.96,3800.0
2010-10-07 14:35:00,232.99,233.03,232.96,232.96,3200.0,232.99,233.03,232.96,232.96,3200.0
2010-10-07 14:40:00,233.0,233.04,232.99,233.01,8600.0,233.0,233.04,232.99,233.01,8600.0
2010-10-07 14:45:00,232.99,233.04,232.87,232.94,5400.0,232.99,233.04,232.87,232.94,5400.0
2010-10-07 14:50:00,232.98,233.01,232.94,233.0,6600.0,232.98,233.01,232.94,233.0,6600.0
2010-10-07 14:55:00,232.97,233.03,232.96,233.02,6700.0,232.97,233.03,232.96,233.02,6700.0
2010-10-07 15:00:00,233.02,233.04,232.94,233.0,7600.0,233.02,233.04,232.94,233.0,7600.0
2010-10-07 15:05:00,233.0,233.03,232.9,232.93,6900.0,233.0,233.03,232.9,232.93,6900.0
2010-10-07 15:10:00,232.96,233.0,232.95,232.99,9200.0,232.96,233.0,232.95,232.99,9200.0
2010-10-07 15:15:00,233.0,233.0,232.91,232.91,2500.0,233.0,233.0,232.91,232.91,2500.0
2010-10-07 15:20:00,232.89,233.0,232.89,232.96,4400.0,232.89,233.0,232.89,232.96,4400.0
2010-10-07 15:25:00,232.94,232.94,232.83,232.85,4200.0,232.94,232.94,232.83,232.85,4200.0
2010-10-07 15:30:00,232.8,232.91,232.77,232.89,5600.0,232.8,232.91,232.77,232.89,5600.0
2010-10-07 15:35:00,232.88,233.05,232.88,233.04,16300.0,232.88,233.05,232.88,233.04,16300.0
2010-10-07 15:40:00,233.05,233.05,232.96,232.99,10600.0,233.05,233.05,232.96,232.99,10600.0
2010-10-07 15:45:00,233.01,233.05,232.93,233.01,12400.0,233.01,233.05,232.93,233.01,12400.0
2010-10-07 15:50:00,233.01,233.05,232.87,232.96,14200.0,233.01,233.05,232.87,232.96,14200.0
2010-10-07 15:55:00,232.93,233.03,232.87,232.99,20000.0,232.93,233.03,232.87,232.99,20000.0
2010-10-08 09:30:00,233.5,233.78,233.12,233.21,8700.0,233.5,233.78,233.12,233.21,8700.0
2010-10-08 09:35:00,232.83,233.28,232.81,233.17,3300.0,232.83,233.28,232.81,233.17,3300.0
2010-10-08 09:40:00,233.18,233.31,232.81,232.93,10800.0,233.18,233.31,232.81,232.93,10800.0
2010-10-08 09:45:00,232.98,233.03,232.83,232.95,8100.0,232.98,233.03,232.83,232.95,8100.0
2010-10-08 09:50:00,232.95,233.5,232.88,233.37,4800.0,232.95,233.5,232.88,233.37,4800.0
2010-10-08 09:55:00,233.38,233.49,233.2,233.25,11100.0,233.38,233.49,233.2,233.25,11100.0
2010-10-08 10:00:00,233.07,233.15,232.91,233.08,9500.0,233.07,233.15,232.91,233.08,9500.0
2010-10-08 10:05:00,233.18,233.28,232.96,233.04,6200.0,233.18,233.28,232.96,233.04,6200.0
2010-10-08 10:10:00,232.91,233.1,232.67,232.77,7400.0,232.91,233.1,232.67,232.77,7400.0
2010-10-08 10:15:00,232.94,233.0,232.73,232.73,3300.0,232.94,233.0,232.73,232.73,3300.0
2010-10-08 10:20:00,232.66,232.72,232.46,232.59,2900.0,232.66,232.72,232.46,232.59,2900.0
2010-10-08 10:25:00,232.49,232.52,231.92,231.95,5300.0,232.49,232.52,231.92,231.95,5300.0
2010-10-08 10:30:00,232.0,232.09,231.94,232.02,6500.0,232.0,232.09,231.94,232.02,6500.0
2010-10-08 10:35:00,232.13,232.33,232.01,232.33,2400.0,232.13,232.33,232.01,232.33,2400.0
2010-10-08 10:40:00,232.27,232.58,232.27,232.56,3200.0,232.27,232.58,232.27,232.56,3200.0
2010-10-08 10:45:00,232.58,232.58,232.46,232.57,2500.0,232.58,232.58,232.46,232.57,2500.0
2010-10-08 10:50:00,232.49,232.51,232.33,232.49,4400.0,232.49,232.51,232.33,232.49,4400.0
2010-10-08 10:55:00,232.49,232.86,232.49,232.54,8800.0,232.49,232.86,232.49,232.54,8800.0
2010-10-08 11:00:00,232.58,232.98,232.55,232.98,8100.0,232.58,232.98,232.55,232.98,8100.0
2010-10-08 11:05:00,232.91,233.0,232.8,232.8,2700.0,232.91,233.0,232.8,232.8,2700.0
2010-10-08 11:10:00,232.73,232.87,232.73,232.79,3400.0,232.73,232.87,232.73,232.79,3400.0
2010-10-08 11:15:00,232.67,233.0,232.67,232.98,3900.0,232.67,233.0,232.67,232.98,3900.0
2010-10-08 11:20:00,232.84,233.0,232.84,232.99,5200.0,232.84,233.0,232.84,232.99,5200.0
2010-10-08 11:25:00,232.99,233.0,232.82,232.91,3800.0,232.99,233.0,232.82,232.91,3800.0
2010-10-08 11:30:00,232.94,233.11,232.91,232.92,5900.0,232.94,233.11,232.91,232.92,5900.0
2010-10-08 11:35:00,232.99,233.04,232.8,232.93,2300.0,232.99,233.04,232.8,232.93,2300.0
2010-10-08 11:40:00,232.97,233.45,232.97,233.15,6100.0,232.97,233.45,232.97,233.15,6100.0
2010-10-08 11:45:00,233.13,233.13,232.75,232.75,7700.0,233.13,233.13,232.75,232.75,7700.0
2010-10-08 11:50:00,232.87,233.04,232.87,232.96,2600.0,232.87,233.04,232.87,232.96,2600.0
2010-10-08 11:55:00,233.04,233.05,232.88,232.95,3500.0,233.04,233.05,232.88,232.95,3500.0
2010-10-08 12:00:00,233.05,233.05,232.8,232.83,4000.0,233.05,233.05,232.8,232.83,4000.0
2010-10-08 12:05:00,232.87,232.88,232.73,232.82,3800.0,232.87,232.88,232.73,232.82,3800.0
2010-10-08 12:10:00,232.79,232.92,232.79,232.92,900.0,232.79,232.92,232.79,232.92,900.0
2010-10-08 12:15:00,232.88,232.91,232.83,232.86,3800.0,232.88,232.91,232.83,232.86,3800.0
2010-10-08 12:20:00,232.88,232.88,232.79,232.82,1800.0,232.88,232.88,232.79,232.82,1800.0
2010-10-08 12:25:00,232.8,232.85,232.77,232.8,2100.0,232.8,232.85,232.77,232.8,2100.0
2010-10-08 12:30:00,232.78,232.93,232.77,232.93,3800.0,232.78,232.93,232.77,232.93,3800.0
2010-10-08 12:35:00,232.9,233.02,232.89,233.02,6200.0,232.9,233.02,232.89,233.02,6200.0
2010-10-08 12:40:00,232.93,233.07,232.92,233.0,10000.0,232.93,233.07,232.92,233.0,10000.0
2010-10-08 12:45:00,233.0,233.1,232.92,233.02,4900.0,233.0,233.1,232.92,233.02,4900.0
2010-10-08 12:50:00,232.98,233.06,232.97,233.01,4100.0,232.98,233.06,232.97,233.01,4100.0
2010-10-08 12:55:00,233.0,233.02,232.88,232.95,5900.0,233.0,233.02,232.88,232.95,5900.0
2010-10-08 13:00:00,233.02,233.03,232.93,232.95,2600.0,233.02,233.03,232.93,232.95,2600.0
2010-10-08 13:05:00,232.94,232.95,232.86,232.93,2700.0,232.94,232.95,232.86,232.93,2700.0
2010-10-08 13:10:00,232.94,233.09,232.89,233.02,7600.0,232.94,233.09,232.89,233.02,7600.0
2010-10-08 13:15:00,233.04,233.04,232.96,233.0,5600.0,233.04,233.04,232.96,233.0,5600.0
2010-10-08 13:20:00,233.0,233.04,232.87,233.0,5100.0,233.0,233.04,232.87,233.0,5100.0
2010-10-08 13:25:00,233.04,233.07,232.94,232.99,3400.0,233.04,233.07,232.94,232.99,3400.0
2010-10-08 13:30:00,232.99,232.99,232.95,232.97,2000.0,232.99,232.99,232.95,232.97,2000.0
2010-10-08 13:35:00,232.99,233.02,232.94,232.96,9300.0,232.99,233.02,232.94,232.96,9300.0
2010-10-08 13:40:00,232.94,232.99,232.93,232.95,3700.0,232.94,232.99,232.93,232.95,3700.0
2010-10-08 13:45:00,232.98,232.98,232.87,232.97,3000.0,232.98,232.98,232.87,232.97,3000.0
2010-10-08 13:50:00,232.98,233.0,232.89,232.98,4800.0,232.98,233.0,232.89,232.98,4800.0
2010-10-08 13:55:00,232.94,232.94,232.46,232.55,11500.0,232.94,232.94,232.46,232.55,11500.0
2010-10-08 14:00:00,232.46,232.49,232.05,232.23,10000.0,232.46,232.49,232.05,232.23,10000.0
2010-10-08 14:05:00,232.35,232.63,232.35,232.6,2700.0,232.35,232.63,232.35,232.6,2700.0
2010-10-08 14:10:00,232.69,232.97,232.65,232.97,3200.0,232.69,232.97,232.65,232.97,3200.0
2010-10-08 14:15:00,232.95,233.0,232.95,232.97,4800.0,232.95,233.0,232.95,232.97,4800.0
2010-10-08 14:20:00,232.99,233.14,232.92,232.98,9600.0,232.99,233.14,232.92,232.98,9600.0
2010-10-08 14:25:00,232.95,233.05,232.89,233.0,6700.0,232.95,233.05,232.89,233.0,6700.0
2010-10-08 14:30:00,233.0,233.07,232.93,232.96,4300.0,233.0,233.07,232.93,232.96,4300.0
2010-10-08 14:35:00,232.98,233.0,232.94,232.97,3600.0,232.98,233.0,232.94,232.97,3600.0
2010-10-08 14:40:00,232.99,233.1,232.92,233.02,7700.0,232.99,233.1,232.92,233.02,7700.0
2010-10-08 14:45:00,233.01,233.07,232.98,233.02,6900.0,233.01,233.07,232.98,233.02,6900.0
2010-10-08 14:50:00,232.99,233.07,232.98,233.06,10900.0,232.99,233.07,232.98,233.06,10900.0
2010-10-08 14:55:00,233.01,233.1,233.0,233.01,8100.0,233.01,233.1,233.0,233.01,8100.0
2010-10-08 15:00:00,233.03,233.1,232.98,233.01,26700.0,233.03,233.1,232.98,233.01,26700.0
2010-10-08 15:05:00,233.01,233.17,232.95,233.17,7900.0,233.01,233.17,232.95,233.17,7900.0
2010-10-08 15:10:00,233.17,233.33,233.06,233.14,15200.0,233.17,233.33,233.06,233.14,15200.0
2010-10-08 15:15:00,233.16,233.2,232.99,233.06,26000.0,233.16,233.2,232.99,233.06,26000.0
2010-10-08 15:20:00,233.03,233.04,232.88,233.0,13000.0,233.03,233.04,232.88,233.0,13000.0
2010-10-08 15:25:00,233.0,233.11,232.97,232.98,8400.0,233.0,233.11,232.97,232.98,8400.0
2010-10-08 15:30:00,232.97,233.16,232.97,233.09,11500.0,232.97,233.16,232.97,233.09,11500.0
2010-10-08 15:35:00,233.09,233.14,233.03,233.05,12500.0,233.09,233.14,233.03,233.05,12500.0
2010-10-08 15:40:00,233.07,233.18,233.05,233.09,74500.0,233.07,233.18,233.05,233.09,74500.0
2010-10-08 15:45:00,233.1,233.1,232.84,232.96,16900.0,233.1,233.1,232.84,232.96,16900.0
2010-10-08 15:50:00,232.99,233.0,232.79,232.96,17100.0,232.99,233.0,232.79,232.96,17100.0
2010-10-08 15:55:00,232.95,232.98,232.56,232.75,21000.0,232.95,232.98,232.56,232.75,21000.0
2010-10-11 09:30:00,234.0,234.0,232.26,232.36,7100.0,234.0,234.0,232.26,232.36,7100.0
2010-10-11 09:35:00,232.36,232.81,232.36,232.68,6200.0,232.36,232.81,232.36,232.68,6200.0
2010-10-11 09:40:00,232.75,232.75,232.4,232.63,5000.0,232.75,232.75,232.4,232.63,5000.0
2010-10-11 09:45:00,232.63,232.64,232.23,232.42,12800.0,232.63,232.64,232.23,232.42,12800.0
2010-10-11 09:50:00,232.41,232.42,232.07,232.42,7500.0,232.41,232.42,232.07,232.42,7500.0
2010-10-11 09:55:00,232.47,232.75,232.47,232.66,6400.0,232.47,232.75,232.47,232.66,6400.0
2010-10-11 10:00:00,232.7,232.79,232.54,232.79,9800.0,232.7,232.79,232.54,232.79,9800.0
2010-10-11 10:05:00,232.84,233.59,232.84,233.49,7900.0,232.84,233.59,232.84,233.49,7900.0
2010-10-11 10:10:00,233.65,233.99,233.55,233.91,8700.0,233.65,233.99,233.55,233.91,8700.0
2010-10-11 10:15:00,234.0,234.0,233.88,233.95,4500.0,234.0,234.0,233.88,233.95,4500.0
2010-10-11 10:20:00,233.95,234.19,233.79,234.19,5700.0,233.95,234.19,233.79,234.19,5700.0
2010-10-11 10:25:00,234.21,234.44,234.03,234.23,5700.0,234.21,234.44,234.03,234.23,5700.0
2010-10-11 10:30:00,234.26,234.5,234.25,234.43,4900.0,234.26,234.5,234.25,234.43,4900.0
2010-10-11 10:35:00,234.43,234.43,233.92,233.92,4000.0,234.43,234.43,233.92,233.92,4000.0
2010-10-11 10:40:00,233.94,233.94,233.68,233.68,5800.0,233.94,233.94,233.68,233.68,5800.0
2010-10-11 10:45:00,233.66,233.76,233.17,233.17,5000.0,233.66,233.76,233.17,233.17,5000.0
2010-10-11 10:50:00,233.36,233.48,233.17,233.46,5900.0,233.36,233.48,233.17,233.46,5900.0
2010-10-11 10:55:00,233.63,233.74,233.56,233.6,13600.0,233.63,233.74,233.56,233.6,13600.0
2010-10-11 11:00:00,233.6,233.6,233.51,233.51,4400.0,233.6,233.6,233.51,233.51,4400.0
2010-10-11 11:05:00,233.49,233.49,233.31,233.36,3400.0,233.49,233.49,233.31,233.36,3400.0
2010-10-11 11:10:00,233.36,233.6,233.36,233.52,6500.0,233.36,233.6,233.36,233.52,6500.0
2010-10-11 11:15:00,233.55,233.56,233.43,233.44,3100.0,233.55,233.56,233.43,233.44,3100.0
2010-10-11 11:20:00,233.5,233.6,233.49,233.58,7900.0,233.5,233.6,233.49,233.58,7900.0
2010-10-11 11:25:00,233.53,233.6,233.48,233.52,6400.0,233.53,233.6,233.48,233.52,6400.0
2010-10-11 11:30:00,233.54,233.6,233.33,233.33,11500.0,233.54,233.6,233.33,233.33,11500.0
2010-10-11 11:35:00,233.31,233.6,233.31,233.6,8000.0,233.31,233.6,233.31,233.6,8000.0
2010-10-11 11:40:00,233.58,233.58,233.46,233.49,4100.0,233.58,233.58,233.46,233.49,4100.0
2010-10-11 11:45:00,233.5,233.5,233.35,233.4,3300.0,233.5,233.5,233.35,233.4,3300.0
2010-10-11 11:50:00,233.49,233.6,233.49,233.56,4500.0,233.49,233.6,233.49,233.56,4500.0
2010-10-11 11:55:00,233.51,233.52,233.33,233.37,5700.0,233.51,233.52,233.33,233.37,5700.0
2010-10-11 12:00:00,233.4,233.46,233.25,233.25,4300.0,233.4,233.46,233.25,233.25,4300.0
2010-10-11 12:05:00,233.22,233.3,233.21,233.3,2900.0,233.22,233.3,233.21,233.3,2900.0
2010-10-11 12:10:00,233.39,233.52,233.36,233.39,3500.0,233.39,233.52,233.36,233.39,3500.0
2010-10-11 12:15:00,233.42,233.47,233.21,233.25,4600.0,233.42,233.47,233.21,233.25,4600.0
2010-10-11 12:20:00,233.43,233.61,233.36,233.56,3000.0,233.43,233.61,233.36,233.56,3000.0
2010-10-11 12:25:00,233.55,233.59,233.49,233.53,5600.0,233.55,233.59,233.49,233.53,5600.0
2010-10-11 12:30:00,233.54,233.54,233.39,233.42,3500.0,233.54,233.54,233.39,233.42,3500.0
2010-10-11 12:35:00,233.52,233.59,233.47,233.49,4500.0,233.52,233.59,233.47,233.49,4500.0
2010-10-11 12:40:00,233.52,233.58,233.42,233.55,4600.0,233.52,233.58,233.42,233.55,4600.0
2010-10-11 12:45:00,233.56,233.57,233.51,233.57,3200.0,233.56,233.57,233.51,233.57,3200.0
2010-10-11 12:50:00,233.57,233.59,233.33,233.36,4300.0,233.57,233.59,233.33,233.36,4300.0
2010-10-11 12:55:00,233.44,233.5,233.33,233.37,3400.0,233.44,233.5,233.33,233.37,3400.0
2010-10-11 13:00:00,233.35,233.49,233.26,233.49,4000.0,233.35,233.49,233.26,233.49,4000.0
2010-10-11 13:05:00,233.54,233.58,233.53,233.53,1000.0,233.54,233.58,233.53,233.53,1000.0
2010-10-11 13:10:00,233.52,233.59,233.29,233.38,10300.0,233.52,233.59,233.29,233.38,10300.0
2010-10-11 13:15:00,233.48,233.57,233.48,233.57,2200.0,233.48,233.57,233.48,233.57,2200.0
2010-10-11 13:20:00,233.57,233.58,233.49,233.51,2500.0,233.57,233.58,233.49,233.51,2500.0
2010-10-11 13:25:00,233.5,233.56,233.44,233.5,2700.0,233.5,233.56,233.44,233.5,2700.0
2010-10-11 13:30:00,233.5,233.58,233.49,233.54,10400.0,233.5,233.58,233.49,233.54,10400.0
2010-10-11 13:35:00,233.58,233.75,233.57,233.64,6000.0,233.58,233.75,233.57,233.64,6000.0
2010-10-11 13:40:00,233.56,233.6,233.5,233.54,4900.0,233.56,233.6,233.5,233.54,4900.0
2010-10-11 13:45:00,233.54,233.58,233.39,233.58,4200.0,233.54,233.58,233.39,233.58,4200.0
2010-10-11 13:50:00,233.55,233.58,233.49,233.53,7100.0,233.55,233.58,233.49,233.53,7100.0
2010-10-11 13:55:00,233.52,233.57,233.48,233.57,3600.0,233.52,233.57,233.48,233.57,3600.0
2010-10-11 14:00:00,233.55,233.57,233.42,233.45,6200.0,233.55,233.57,233.42,233.45,6200.0
2010-10-11 14:05:00,233.56,233.6,233.47,233.47,4200.0,233.56,233.6,233.47,233.47,4200.0
2010-10-11 14:10:00,233.47,233.47,233.28,233.31,3300.0,233.47,233.47,233.28,233.31,3300.0
2010-10-11 14:15:00,233.31,233.45,233.31,233.34,4000.0,233.31,233.45,233.31,233.34,4000.0
2010-10-11 14:20:00,233.32,233.52,233.32,233.5,3200.0,233.32,233.52,233.32,233.5,3200.0
2010-10-11 14:25:00,233.5,233.56,233.45,233.52,3300.0,233.5,233.56,233.45,233.52,3300.0
2010-10-11 14:30:00,233.5,233.51,233.36,233.36,3100.0,233.5,233.51,233.36,233.36,3100.0
2010-10-11 14:35:00,233.37,233.39,233.35,233.38,2500.0,233.37,233.39,233.35,233.38,2500.0
2010-10-11 14:40:00,233.41,233.5,233.41,233.5,3300.0,233.41,233.5,233.41,233.5,3300.0
2010-10-11 14:45:00,233.5,233.5,233.39,233.5,4500.0,233.5,233.5,233.39,233.5,4500.0
2010-10-11 14:50:00,233.5,233.54,233.44,233.52,5100.0,233.5,233.54,233.44,233.52,5100.0
2010-10-11 14:55:00,233.5,233.53,233.41,233.43,4500.0,233.5,233.53,233.41,233.43,4500.0
2010-10-11 15:00:00,233.43,233.56,233.4,233.47,7200.0,233.43,233.56,233.4,233.47,7200.0
2010-10-11 15:05:00,233.47,233.5,233.4,233.49,5600.0,233.47,233.5,233.4,233.49,5600.0
2010-10-11 15:10:00,233.42,233.45,233.15,233.24,5800.0,233.42,233.45,233.15,233.24,5800.0
2010-10-11 15:15:00,233.28,233.36,233.23,233.26,5300.0,233.28,233.36,233.23,233.26,5300.0
2010-10-11 15:20:00,233.29,233.29,233.22,233.22,2400.0,233.29,233.29,233.22,233.22,2400.0
2010-10-11 15:25:00,233.25,233.3,233.2,233.23,6600.0,233.25,233.3,233.2,233.23,6600.0
2010-10-11 15:30:00,233.22,233.24,232.93,232.93,11300.0,233.22,233.24,232.93,232.93,11300.0
2010-10-11 15:35:00,232.95,232.96,232.79,232.81,9800.0,232.95,232.96,232.79,232.81,9800.0
2010-10-11 15:40:00,232.79,232.79,232.54,232.64,9800.0,232.79,232.79,232.54,232.64,9800.0
2010-10-11 15:45:00,232.66,232.8,232.56,232.79,8900.0,232.66,232.8,232.56,232.79,8900.0
2010-10-11 15:50:00,232.79,233.02,232.71,232.93,11700.0,232.79,233.02,232.71,232.93,11700.0
2010-10-11 15:55:00,232.95,233.0,232.78,232.86,15100.0,232.95,233.0,232.78,232.86,15100.0
2010-10-12 09:30:00,233.05,233.91,232.76,233.15,7200.0,233.05,233.91,232.76,233.15,7200.0
2010-10-12 09:35:00,233.24,233.79,233.24,233.31,9300.0,233.24,233.79,233.24,233.31,9300.0
2010-10-12 09:40:00,233.21,233.24,233.03,233.11,2700.0,233.21,233.24,233.03,233.11,2700.0
2010-10-12 09:45:00,233.01,233.07,232.7,232.86,3300.0,233.01,233.07,232.7,232.86,3300.0
2010-10-12 09:50:00,232.95,233.13,232.85,232.9,4000.0,232.95,233.13,232.85,232.9,4000.0
2010-10-12 09:55:00,233.02,233.2,232.94,232.95,5700.0,233.02,233.2,232.94,232.95,5700.0
2010-10-12 10:00:00,232.98,233.25,232.68,233.24,10100.0,232.98,233.25,232.68,233.24,10100.0
2010-10-12 10:05:00,233.25,233.25,232.72,232.74,4900.0,233.25,233.25,232.72,232.74,4900.0
2010-10-12 10:10:00,232.83,233.15,232.76,233.15,4400.0,232.83,233.15,232.76,233.15,4400.0
2010-10-12 10:15:00,233.15,233.25,233.0,233.17,11000.0,233.15,233.25,233.0,233.17,11000.0
2010-10-12 10:20:00,233.25,233.25,233.04,233.04,4500.0,233.25,233.25,233.04,233.04,4500.0
2010-10-12 10:25:00,233.15,233.25,233.04,233.21,3400.0,233.15,233.25,233.04,233.21,3400.0
2010-10-12 10:30:00,233.22,233.25,233.06,233.16,8800.0,233.22,233.25,233.06,233.16,8800.0
2010-10-12 10:35:00,233.13,233.22,233.1,233.1,1600.0,233.13,233.22,233.1,233.1,1600.0
2010-10-12 10:40:00,233.04,233.1,232.94,233.02,15600.0,233.04,233.1,232.94,233.02,15600.0
2010-10-12 10:45:00,232.98,233.24,232.98,233.15,3100.0,232.98,233.24,232.98,233.15,3100.0
2010-10-12 10:50:00,233.14,233.17,232.94,233.0,3900.0,233.14,233.17,232.94,233.0,3900.0
2010-10-12 10:55:00,233.08,233.13,232.94,232.94,2600.0,233.08,233.13,232.94,232.94,2600.0
2010-10-12 11:00:00,232.84,233.02,232.81,232.83,2100.0,232.84,233.02,232.81,232.83,2100.0
2010-10-12 11:05:00,232.93,233.04,232.83,232.83,10000.0,232.93,233.04,232.83,232.83,10000.0
2010-10-12 11:10:00,232.96,232.96,232.76,232.81,2000.0,232.96,232.96,232.76,232.81,2000.0
2010-10-12 11:15:00,232.85,232.93,232.48,232.53,9800.0,232.85,232.93,232.48,232.53,9800.0
2010-10-12 11:20:00,232.54,232.58,232.33,232.35,3100.0,232.54,232.58,232.33,232.35,3100.0
2010-10-12 11:25:00,232.48,232.48,232.29,232.4,7300.0,232.48,232.48,232.29,232.4,7300.0
2010-10-12 11:30:00,232.4,232.42,232.24,232.24,8700.0,232.4,232.42,232.24,232.24,8700.0
2010-10-12 11:35:00,232.26,232.33,232.13,232.24,5200.0,232.26,232.33,232.13,232.24,5200.0
2010-10-12 11:40:00,232.24,232.24,232.15,232.15,2000.0,232.24,232.24,232.15,232.15,2000.0
2010-10-12 11:45:00,232.14,232.14,231.79,231.84,5000.0,232.14,232.14,231.79,231.84,5000.0
2010-10-12 11:50:00,231.85,231.86,231.53,231.83,7800.0,231.85,231.86,231.53,231.83,7800.0
2010-10-12 11:55:00,231.85,232.36,231.85,232.36,4700.0,231.85,232.36,231.85,232.36,4700.0
2010-10-12 12:00:00,232.36,232.53,232.36,232.44,7300.0,232.36,232.53,232.36,232.44,7300.0
2010-10-12 12:05:00,232.44,232.57,232.44,232.48,1800.0,232.44,232.57,232.44,232.48,1800.0
2010-10-12 12:10:00,232.62,232.67,232.34,232.4,6300.0,232.62,232.67,232.34,232.4,6300.0
2010-10-12 12:15:00,232.4,232.65,232.35,232.65,8200.0,232.4,232.65,232.35,232.65,8200.0
2010-10-12 12:20:00,232.79,232.81,232.49,232.5,2200.0,232.79,232.81,232.49,232.5,2200.0
2010-10-12 12:25:00,232.6,232.78,232.58,232.71,1600.0,232.6,232.78,232.58,232.71,1600.0
2010-10-12 12:30:00,232.57,232.61,232.43,232.54,2300.0,232.57,232.61,232.43,232.54,2300.0
2010-10-12 12:35:00,232.57,232.63,232.48,232.63,3000.0,232.57,232.63,232.48,232.63,3000.0
2010-10-12 12:40:00,232.63,232.69,232.63,232.64,600.0,232.63,232.69,232.63,232.64,600.0
2010-10-12 12:45:00,232.64,232.71,232.45,232.54,2100.0,232.64,232.71,232.45,232.54,2100.0
2010-10-12 12:50:00,232.57,232.77,232.57,232.77,1000.0,232.57,232.77,232.57,232.77,1000.0
2010-10-12 12:55:00,232.77,232.82,232.77,232.82,400.0,232.77,232.82,232.77,232.82,400.0
2010-10-12 13:00:00,232.82,232.99,232.63,232.99,3400.0,232.82,232.99,232.63,232.99,3400.0
2010-10-12 13:05:00,233.0,233.1,232.75,232.86,5300.0,233.0,233.1,232.75,232.86,5300.0
2010-10-12 13:10:00,232.86,233.0,232.83,232.92,18400.0,232.86,233.0,232.83,232.92,18400.0
2010-10-12 13:15:00,232.99,233.0,232.91,232.94,1900.0,232.99,233.0,232.91,232.94,1900.0
2010-10-12 13:20:00,232.94,232.94,232.94,232.94,200.0,232.94,232.94,232.94,232.94,200.0
2010-10-12 13:25:00,233.0,233.0,232.95,233.0,2300.0,233.0,233.0,232.95,233.0,2300.0
2010-10-12 13:30:00,233.0,233.0,232.9,232.95,2700.0,233.0,233.0,232.9,232.95,2700.0
2010-10-12 13:35:00,232.97,232.97,232.9,232.9,700.0,232.97,232.97,232.9,232.9,700.0
2010-10-12 13:40:00,232.93,232.98,232.87,232.98,2500.0,232.93,232.98,232.87,232.98,2500.0
2010-10-12 13:45:00,232.98,232.99,232.94,232.98,2200.0,232.98,232.99,232.94,232.98,2200.0
2010-10-12 13:50:00,232.98,233.0,232.93,232.93,3400.0,232.98,233.0,232.93,232.93,3400.0
2010-10-12 13:55:00,232.93,233.01,232.93,233.0,4200.0,232.93,233.01,232.93,233.0,4200.0
2010-10-12 14:00:00,232.91,233.43,232.76,233.43,9700.0,232.91,233.43,232.76,233.43,9700.0
2010-10-12 14:05:00,233.32,233.47,233.01,233.25,6700.0,233.32,233.47,233.01,233.25,6700.0
2010-10-12 14:10:00,233.25,233.26,233.1,233.12,14300.0,233.25,233.26,233.1,233.12,14300.0
2010-10-12 14:15:00,233.24,233.24,233.09,233.15,10100.0,233.24,233.24,233.09,233.15,10100.0
2010-10-12 14:20:00,233.12,233.13,232.85,232.92,7000.0,233.12,233.13,232.85,232.92,7000.0
2010-10-12 14:25:00,232.97,233.05,232.87,232.96,4300.0,232.97,233.05,232.87,232.96,4300.0
2010-10-12 14:30:00,232.91,232.91,232.32,232.51,9400.0,232.91,232.91,232.32,232.51,9400.0
2010-10-12 14:35:00,232.61,232.69,232.55,232.55,2200.0,232.61,232.69,232.55,232.55,2200.0
2010-10-12 14:40:00,232.6,232.99,232.55,232.99,4300.0,232.6,232.99,232.55,232.99,4300.0
2010-10-12 14:45:00,232.99,233.0,232.92,232.95,5800.0,232.99,233.0,232.92,232.95,5800.0
2010-10-12 14:50:00,232.96,233.0,232.88,233.0,4600.0,232.96,233.0,232.88,233.0,4600.0
2010-10-12 14:55:00,233.02,233.12,233.0,233.04,4200.0,233.02,233.12,233.0,233.04,4200.0
2010-10-12 15:00:00,233.09,233.09,232.88,233.0,6400.0,233.09,233.09,232.88,233.0,6400.0
2010-10-12 15:05:00,232.96,233.15,232.91,233.1,11000.0,232.96,233.15,232.91,233.1,11000.0
2010-10-12 15:10:00,233.11,233.18,233.08,233.1,10100.0,233.11,233.18,233.08,233.1,10100.0
2010-10-12 15:15:00,233.14,233.17,233.04,233.06,11100.0,233.14,233.17,233.04,233.06,11100.0
2010-10-12 15:20:00,233.04,233.25,233.04,233.21,19200.0,233.04,233.25,233.04,233.21,19200.0
2010-10-12 15:25:00,233.14,233.2,233.09,233.15,9200.0,233.14,233.2,233.09,233.15,9200.0
2010-10-12 15:30:00,233.15,233.19,233.07,233.09,13200.0,233.15,233.19,233.07,233.09,13200.0
2010-10-12 15:35:00,233.13,233.16,232.92,232.99,10200.0,233.13,233.16,232.92,232.99,10200.0
2010-10-12 15:40:00,232.99,233.06,232.96,233.06,13000.0,232.99,233.06,232.96,233.06,13000.0
2010-10-12 15:45:00,233.05,233.15,233.01,233.09,14300.0,233.05,233.15,233.01,233.09,14300.0
2010-10-12 15:50:00,233.13,233.16,232.96,233.01,9600.0,233.13,233.16,232.96,233.01,9600.0
2010-10-12 15:55:00,233.02,233.04,232.81,232.86,11300.0,233.02,233.04,232.81,232.86,11300.0
2010-10-13 09:30:00,233.7,233.7,232.99,233.25,7300.0,233.7,233.7,232.99,233.25,7300.0
2010-10-13 09:35:00,233.44,233.67,233.26,233.27,2900.0,233.44,233.67,233.26,233.27,2900.0
2010-10-13 09:40:00,233.28,233.28,232.36,232.78,7100.0,233.28,233.28,232.36,232.78,7100.0
2010-10-13 09:45:00,232.99,232.99,232.56,232.65,6500.0,232.99,232.99,232.56,232.65,6500.0
2010-10-13 09:50:00,232.74,232.74,232.29,232.4,18900.0,232.74,232.74,232.29,232.4,18900.0
2010-10-13 09:55:00,232.49,232.52,232.28,232.28,6800.0,232.49,232.52,232.28,232.28,6800.0
2010-10-13 10:00:00,232.38,232.45,232.17,232.44,13100.0,232.38,232.45,232.17,232.44,13100.0
2010-10-13 10:05:00,232.44,232.44,232.01,232.23,13100.0,232.44,232.44,232.01,232.23,13100.0
2010-10-13 10:10:00,232.17,232.2,231.68,231.69,7800.0,232.17,232.2,231.68,231.69,7800.0
2010-10-13 10:15:00,231.69,231.99,231.69,231.89,3400.0,231.69,231.99,231.69,231.89,3400.0
2010-10-13 10:20:00,231.78,231.81,231.5,231.65,6900.0,231.78,231.81,231.5,231.65,6900.0
2010-10-13 10:25:00,231.68,232.0,231.59,231.82,4400.0,231.68,232.0,231.59,231.82,4400.0
2010-10-13 10:30:00,231.83,231.89,231.38,231.5,10900.0,231.83,231.89,231.38,231.5,10900.0
2010-10-13 10:35:00,231.57,232.09,231.51,232.03,4200.0,231.57,232.09,231.51,232.03,4200.0
2010-10-13 10:40:00,232.1,232.48,232.0,232.48,2300.0,232.1,232.48,232.0,232.48,2300.0
2010-10-13 10:45:00,232.47,232.84,232.37,232.76,6500.0,232.47,232.84,232.37,232.76,6500.0
2010-10-13 10:50:00,232.8,233.07,232.8,232.99,9700.0,232.8,233.07,232.8,232.99,9700.0
2010-10-13 10:55:00,232.98,233.42,232.95,233.38,5600.0,232.98,233.42,232.95,233.38,5600.0
2010-10-13 11:00:00,233.4,233.43,233.09,233.21,7800.0,233.4,233.43,233.09,233.21,7800.0
2010-10-13 11:05:00,233.21,233.43,233.21,233.27,7300.0,233.21,233.43,233.21,233.27,7300.0
2010-10-13 11:10:00,233.21,233.33,233.18,233.3,2200.0,233.21,233.33,233.18,233.3,2200.0
2010-10-13 11:15:00,233.24,233.35,233.17,233.35,11900.0,233.24,233.35,233.17,233.35,11900.0
2010-10-13 11:20:00,233.35,233.57,233.08,233.11,17500.0,233.35,233.57,233.08,233.11,17500.0
2010-10-13 11:25:00,233.03,233.33,233.03,233.25,4900.0,233.03,233.33,233.03,233.25,4900.0
2010-10-13 11:30:00,233.25,233.33,233.16,233.28,4700.0,233.25,233.33,233.16,233.28,4700.0
2010-10-13 11:35:00,233.28,233.3,233.24,233.25,3200.0,233.28,233.3,233.24,233.25,3200.0
2010-10-13 11:40:00,233.2,233.28,233.0,233.24,5800.0,233.2,233.28,233.0,233.24,5800.0
2010-10-13 11:45:00,233.23,233.23,233.06,233.18,5800.0,233.23,233.23,233.06,233.18,5800.0
2010-10-13 11:50:00,233.2,233.27,233.05,233.14,4200.0,233.2,233.27,233.05,233.14,4200.0
2010-10-13 11:55:00,233.05,233.29,233.05,233.2,3400.0,233.05,233.29,233.05,233.2,3400.0
2010-10-13 12:00:00,233.19,233.3,233.14,233.14,2400.0,233.19,233.3,233.14,233.14,2400.0
2010-10-13 12:05:00,233.23,233.3,233.17,233.17,3200.0,233.23,233.3,233.17,233.17,3200.0
2010-10-13 12:10:00,233.13,233.15,233.0,233.15,3900.0,233.13,233.15,233.0,233.15,3900.0
2010-10-13 12:15:00,233.15,233.29,233.03,233.24,8300.0,233.15,233.29,233.03,233.24,8300.0
2010-10-13 12:20:00,233.2,233.25,233.18,233.2,12800.0,233.2,233.25,233.18,233.2,12800.0
2010-10-13 12:25:00,233.19,233.25,233.13,233.19,9300.0,233.19,233.25,233.13,233.19,9300.0
2010-10-13 12:30:00,233.24,233.25,233.16,233.2,7200.0,233.24,233.25,233.16,233.2,7200.0
2010-10-13 12:35:00,233.23,233.35,233.18,233.27,14200.0,233.23,233.35,233.18,233.27,14200.0
2010-10-13 12:40:00,233.3,233.3,233.21,233.26,1800.0,233.3,233.3,233.21,233.26,1800.0
2010-10-13 12:45:00,233.22,233.22,233.08,233.16,2900.0,233.22,233.22,233.08,233.16,2900.0
2010-10-13 12:50:00,233.13,233.18,232.85,232.85,4000.0,233.13,233.18,232.85,232.85,4000.0
2010-10-13 12:55:00,232.9,232.9,232.82,232.9,1100.0,232.9,232.9,232.82,232.9,1100.0
2010-10-13 13:00:00,232.94,233.02,232.94,232.94,2800.0,232.94,233.02,232.94,232.94,2800.0
2010-10-13 13:05:00,232.98,232.98,232.82,232.94,1600.0,232.98,232.98,232.82,232.94,1600.0
2010-10-13 13:10:00,232.92,233.11,232.85,232.85,3200.0,232.92,233.11,232.85,232.85,3200.0
2010-10-13 13:15:00,232.95,233.05,232.94,232.95,5200.0,232.95,233.05,232.94,232.95,5200.0
2010-10-13 13:20:00,232.96,233.2,232.96,233.19,4100.0,232.96,233.2,232.96,233.19,4100.0
2010-10-13 13:25:00,233.19,233.27,232.99,233.04,4800.0,233.19,233.27,232.99,233.04,4800.0
2010-10-13 13:30:00,233.03,233.04,232.96,233.04,1500.0,233.03,233.04,232.96,233.04,1500.0
2010-10-13 13:35:00,233.2,233.28,233.09,233.1,5800.0,233.2,233.28,233.09,233.1,5800.0
2010-10-13 13:40:00,233.14,233.17,233.1,233.1,1800.0,233.14,233.17,233.1,233.1,1800.0
2010-10-13 13:45:00,233.11,233.15,233.0,233.13,7400.0,233.11,233.15,233.0,233.13,7400.0
2010-10-13 13:50:00,233.12,233.23,233.1,233.11,12300.0,233.12,233.23,233.1,233.11,12300.0
2010-10-13 13:55:00,233.22,233.22,232.84,232.85,5800.0,233.22,233.22,232.84,232.85,5800.0
2010-10-13 14:00:00,232.85,233.11,232.85,232.89,8800.0,232.85,233.11,232.85,232.89,8800.0
2010-10-13 14:05:00,232.89,233.05,232.87,233.0,4600.0,232.89,233.05,232.87,233.0,4600.0
2010-10-13 14:10:00,232.93,233.12,232.88,233.12,3900.0,232.93,233.12,232.88,233.12,3900.0
2010-10-13 14:15:00,233.09,233.09,232.86,232.88,6700.0,233.09,233.09,232.86,232.88,6700.0
2010-10-13 14:20:00,232.92,232.98,232.73,232.98,13500.0,232.92,232.98,232.73,232.98,13500.0
2010-10-13 14:25:00,233.0,233.0,232.65,232.79,3000.0,233.0,233.0,232.65,232.79,3000.0
2010-10-13 14:30:00,232.89,232.94,232.82,232.86,2000.0,232.89,232.94,232.82,232.86,2000.0
2010-10-13 14:35:00,232.8,233.2,232.8,232.98,7800.0,232.8,233.2,232.8,232.98,7800.0
2010-10-13 14:40:00,232.99,233.04,232.93,232.96,4600.0,232.99,233.04,232.93,232.96,4600.0
2010-10-13 14:45:00,232.92,232.97,232.82,232.96,3300.0,232.92,232.97,232.82,232.96,3300.0
2010-10-13 14:50:00,232.96,233.0,232.91,233.0,6400.0,232.96,233.0,232.91,233.0,6400.0
2010-10-13 14:55:00,232.94,233.1,232.94,233.05,5000.0,232.94,233.1,232.94,233.05,5000.0
2010-10-13 15:00:00,233.07,233.09,232.79,232.83,15900.0,233.07,233.09,232.79,232.83,15900.0
2010-10-13 15:05:00,232.81,232.97,232.69,232.82,15500.0,232.81,232.97,232.69,232.82,15500.0
2010-10-13 15:10:00,232.82,232.82,232.53,232.6,11100.0,232.82,232.82,232.53,232.6,11100.0
2010-10-13 15:15:00,232.51,232.98,232.5,232.98,5400.0,232.51,232.98,232.5,232.98,5400.0
2010-10-13 15:20:00,232.89,232.89,232.5,232.62,21600.0,232.89,232.89,232.5,232.62,21600.0
2010-10-13 15:25:00,232.61,232.61,232.38,232.4,7400.0,232.61,232.61,232.38,232.4,7400.0
2010-10-13 15:30:00,232.34,232.63,232.34,232.61,9600.0,232.34,232.63,232.34,232.61,9600.0
2010-10-13 15:35:00,232.63,232.9,232.6,232.78,10800.0,232.63,232.9,232.6,232.78,10800.0
2010-10-13 15:40:00,232.76,232.91,232.72,232.87,7200.0,232.76,232.91,232.72,232.87,7200.0
2010-10-13 15:45:00,232.85,232.85,232.28,232.33,15700.0,232.85,232.85,232.28,232.33,15700.0
2010-10-13 15:50:00,232.27,232.46,232.13,232.18,15600.0,232.27,232.46,232.13,232.18,15600.0
2010-10-13 15:55:00,232.18,232.58,232.13,232.45,27100.0,232.18,232.58,232.13,232.45,27100.0
2010-10-14 09:30:00,232.7,232.7,232.36,232.53,5300.0,232.7,232.7,232.36,232.53,5300.0
2010-10-14 09:35:00,232.18,232.84,231.7,232.84,12600.0,232.18,232.84,231.7,232.84,12600.0
2010-10-14 09:40:00,232.64,233.0,232.28,232.77,8500.0,232.64,233.0,232.28,232.77,8500.0
2010-10-14 09:45:00,232.82,233.37,232.74,232.9,10100.0,232.82,233.37,232.74,232.9,10100.0
2010-10-14 09:50:00,232.89,232.96,231.85,231.94,25700.0,232.89,232.96,231.85,231.94,25700.0
2010-10-14 09:55:00,231.81,231.87,231.25,231.25,12800.0,231.81,231.87,231.25,231.25,12800.0
2010-10-14 10:00:00,231.27,232.14,231.14,232.09,9900.0,231.27,232.14,231.14,232.09,9900.0
2010-10-14 10:05:00,232.21,232.89,232.14,232.39,10300.0,232.21,232.89,232.14,232.39,10300.0
2010-10-14 10:10:00,232.38,232.89,232.29,232.54,9400.0,232.38,232.89,232.29,232.54,9400.0
2010-10-14 10:15:00,232.45,233.0,232.25,233.0,7300.0,232.45,233.0,232.25,233.0,7300.0
2010-10-14 10:20:00,232.94,233.0,232.41,232.81,8500.0,232.94,233.0,232.41,232.81,8500.0
2010-10-14 10:25:00,232.71,232.72,232.39,232.39,3800.0,232.71,232.72,232.39,232.39,3800.0
2010-10-14 10:30:00,232.36,232.36,232.0,232.13,2400.0,232.36,232.36,232.0,232.13,2400.0
2010-10-14 10:35:00,232.28,232.6,232.28,232.6,2000.0,232.28,232.6,232.28,232.6,2000.0
2010-10-14 10:40:00,232.49,232.49,232.3,232.44,3100.0,232.49,232.49,232.3,232.44,3100.0
2010-10-14 10:45:00,232.44,232.73,232.44,232.58,1600.0,232.44,232.73,232.44,232.58,1600.0
2010-10-14 10:50:00,232.55,232.91,232.48,232.67,1900.0,232.55,232.91,232.48,232.67,1900.0
2010-10-14 10:55:00,232.67,232.73,232.54,232.73,1600.0,232.67,232.73,232.54,232.73,1600.0
2010-10-14 11:00:00,232.67,232.89,232.65,232.87,3300.0,232.67,232.89,232.65,232.87,3300.0
2010-10-14 11:05:00,232.94,233.0,232.82,233.0,3700.0,232.94,233.0,232.82,233.0,3700.0
2010-10-14 11:10:00,232.94,233.32,232.83,233.23,2300.0,232.94,233.32,232.83,233.23,2300.0
2010-10-14 11:15:00,233.23,233.33,233.13,233.13,3100.0,233.23,233.33,233.13,233.13,3100.0
2010-10-14 11:20:00,232.96,233.04,232.71,232.71,5100.0,232.96,233.04,232.71,232.71,5100.0
2010-10-14 11:25:00,232.7,232.7,232.4,232.45,2000.0,232.7,232.7,232.4,232.45,2000.0
2010-10-14 11:30:00,232.5,232.59,232.18,232.26,3800.0,232.5,232.59,232.18,232.26,3800.0
2010-10-14 11:35:00,232.38,232.71,232.37,232.58,3600.0,232.38,232.71,232.37,232.58,3600.0
2010-10-14 11:40:00,232.5,232.5,232.3,232.34,4100.0,232.5,232.5,232.3,232.34,4100.0
2010-10-14 11:45:00,232.3,232.3,231.93,231.96,4700.0,232.3,232.3,231.93,231.96,4700.0
2010-10-14 11:50:00,232.0,232.06,231.87,232.06,7500.0,232.0,232.06,231.87,232.06,7500.0
2010-10-14 11:55:00,231.93,231.95,231.69,231.93,7200.0,231.93,231.95,231.69,231.93,7200.0
2010-10-14 12:00:00,231.93,231.98,231.88,231.92,10300.0,231.93,231.98,231.88,231.92,10300.0
2010-10-14 12:05:00,231.92,231.93,231.79,231.93,7000.0,231.92,231.93,231.79,231.93,7000.0
2010-10-14 12:10:00,231.93,231.93,231.83,231.88,10700.0,231.93,231.93,231.83,231.88,10700.0
2010-10-14 12:15:00,231.91,231.91,231.64,231.64,9600.0,231.91,231.91,231.64,231.64,9600.0
2010-10-14 12:20:00,231.63,231.73,231.43,231.71,7100.0,231.63,231.73,231.43,231.71,7100.0
2010-10-14 12:25:00,231.71,231.77,231.62,231.65,3700.0,231.71,231.77,231.62,231.65,3700.0
2010-10-14 12:30:00,231.65,231.84,231.65,231.84,2500.0,231.65,231.84,231.65,231.84,2500.0
2010-10-14 12:35:00,231.87,231.94,231.78,231.93,6000.0,231.87,231.94,231.78,231.93,6000.0
2010-10-14 12:40:00,231.93,231.93,231.82,231.92,3600.0,231.93,231.93,231.82,231.92,3600.0
2010-10-14 12:45:00,231.92,231.93,231.86,231.88,4900.0,231.92,231.93,231.86,231.88,4900.0
2010-10-14 12:50:00,231.92,231.93,231.86,231.86,6600.0,231.92,231.93,231.86,231.86,6600.0
2010-10-14 12:55:00,231.9,231.9,231.81,231.85,5600.0,231.9,231.9,231.81,231.85,5600.0
2010-10-14 13:00:00,231.83,232.16,231.75,232.13,11300.0,231.83,232.16,231.75,232.13,11300.0
2010-10-14 13:05:00,232.23,232.25,231.79,232.11,7100.0,232.23,232.25,231.79,232.11,7100.0
2010-10-14 13:10:00,232.18,232.28,232.13,232.28,1500.0,232.18,232.28,232.13,232.28,1500.0
2010-10-14 13:15:00,232.27,232.37,232.16,232.17,3000.0,232.27,232.37,232.16,232.17,3000.0
2010-10-14 13:20:00,232.16,232.44,232.06,232.44,2200.0,232.16,232.44,232.06,232.44,2200.0
2010-10-14 13:25:00,232.46,232.5,232.3,232.42,3300.0,232.46,232.5,232.3,232.42,3300.0
2010-10-14 13:30:00,232.39,232.39,232.18,232.34,6300.0,232.39,232.39,232.18,232.34,6300.0
2010-10-14 13:35:00,232.28,232.35,232.19,232.25,20700.0,232.28,232.35,232.19,232.25,20700.0
2010-10-14 13:40:00,232.26,232.28,232.08,232.08,20500.0,232.26,232.28,232.08,232.08,20500.0
2010-10-14 13:45:00,232.12,232.33,232.12,232.26,4100.0,232.12,232.33,232.12,232.26,4100.0
2010-10-14 13:50:00,232.37,232.8,232.3,232.8,4200.0,232.37,232.8,232.3,232.8,4200.0
2010-10-14 13:55:00,232.8,233.06,232.76,233.0,7200.0,232.8,233.06,232.76,233.0,7200.0
2010-10-14 14:00:00,233.07,233.09,232.81,232.94,9500.0,233.07,233.09,232.81,232.94,9500.0
2010-10-14 14:05:00,233.0,233.12,232.88,233.04,8700.0,233.0,233.12,232.88,233.04,8700.0
2010-10-14 14:10:00,233.04,233.08,232.89,233.01,17300.0,233.04,233.08,232.89,233.01,17300.0
2010-10-14 14:15:00,233.0,233.04,232.84,232.95,13900.0,233.0,233.04,232.84,232.95,13900.0
2010-10-14 14:20:00,232.97,233.09,232.81,232.81,6300.0,232.97,233.09,232.81,232.81,6300.0
2010-10-14 14:25:00,232.94,232.99,232.85,232.92,2500.0,232.94,232.99,232.85,232.92,2500.0
2010-10-14 14:30:00,232.8,232.8,232.54,232.66,2900.0,232.8,232.8,232.54,232.66,2900.0
2010-10-14 14:35:00,232.57,232.7,232.5,232.5,4100.0,232.57,232.7,232.5,232.5,4100.0
2010-10-14 14:40:00,232.42,232.53,232.29,232.45,4200.0,232.42,232.53,232.29,232.45,4200.0
2010-10-14 14:45:00,232.45,232.57,232.33,232.57,2500.0,232.45,232.57,232.33,232.57,2500.0
2010-10-14 14:50:00,232.57,232.71,232.57,232.59,1800.0,232.57,232.71,232.57,232.59,1800.0
2010-10-14 14:55:00,232.59,232.65,232.4,232.4,6700.0,232.59,232.65,232.4,232.4,6700.0
2010-10-14 15:00:00,232.31,232.35,232.0,232.07,5700.0,232.31,232.35,232.0,232.07,5700.0
2010-10-14 15:05:00,232.12,232.45,232.06,232.37,7900.0,232.12,232.45,232.06,232.37,7900.0
2010-10-14 15:10:00,232.33,232.54,232.33,232.54,4200.0,232.33,232.54,232.33,232.54,4200.0
2010-10-14 15:15:00,232.55,232.98,232.47,232.98,9900.0,232.55,232.98,232.47,232.98,9900.0
2010-10-14 15:20:00,232.98,233.1,232.89,232.99,17100.0,232.98,233.1,232.89,232.99,17100.0
2010-10-14 15:25:00,233.0,233.06,232.93,232.93,13200.0,233.0,233.06,232.93,232.93,13200.0
2010-10-14 15:30:00,232.96,233.0,232.89,232.96,9300.0,232.96,233.0,232.89,232.96,9300.0
2010-10-14 15:35:00,232.96,233.17,232.93,232.98,13700.0,232.96,233.17,232.93,232.98,13700.0
2010-10-14 15:40:00,233.04,233.15,233.0,233.01,15800.0,233.04,233.15,233.0,233.01,15800.0
2010-10-14 15:45:00,233.05,233.17,232.98,233.1,19800.0,233.05,233.17,232.98,233.1,19800.0
2010-10-14 15:50:00,233.08,233.23,232.98,233.02,20900.0,233.08,233.23,232.98,233.02,20900.0
2010-10-14 15:55:00,233.04,233.17,232.94,233.06,26300.0,233.04,233.17,232.94,233.06,26300.0
2010-10-15 09:30:00,233.5,233.75,232.77,232.77,26700.0,233.5,233.75,232.77,232.77,26700.0
2010-10-15 09:35:00,232.79,233.08,232.69,233.0,11300.0,232.79,233.08,232.69,233.0,11300.0
2010-10-15 09:40:00,233.04,233.06,232.91,232.91,4200.0,233.04,233.06,232.91,232.91,4200.0
2010-10-15 09:45:00,232.96,233.05,232.52,232.68,12800.0,232.96,233.05,232.52,232.68,12800.0
2010-10-15 09:50:00,232.71,233.04,232.71,232.85,4700.0,232.71,233.04,232.71,232.85,4700.0
2010-10-15 09:55:00,232.79,233.08,232.23,232.92,18800.0,232.79,233.08,232.23,232.92,18800.0
2010-10-15 10:00:00,232.84,233.03,232.2,232.34,17700.0,232.84,233.03,232.2,232.34,17700.0
2010-10-15 10:05:00,232.37,233.07,232.26,232.89,7800.0,232.37,233.07,232.26,232.89,7800.0
2010-10-15 10:10:00,232.96,233.03,232.52,232.94,6900.0,232.96,233.03,232.52,232.94,6900.0
2010-10-15 10:15:00,232.98,233.01,232.67,232.87,6900.0,232.98,233.01,232.67,232.87,6900.0
2010-10-15 10:20:00,232.89,232.93,232.46,232.93,3300.0,232.89,232.93,232.46,232.93,3300.0
2010-10-15 10:25:00,232.93,232.96,232.33,232.42,5800.0,232.93,232.96,232.33,232.42,5800.0
2010-10-15 10:30:00,232.41,232.48,232.04,232.48,6700.0,232.41,232.48,232.04,232.48,6700.0
2010-10-15 10:35:00,232.48,232.48,232.19,232.19,2100.0,232.48,232.48,232.19,232.19,2100.0
2010-10-15 10:40:00,232.3,232.34,232.23,232.32,1700.0,232.3,232.34,232.23,232.32,1700.0
2010-10-15 10:45:00,232.23,232.94,232.05,232.92,9400.0,232.23,232.94,232.05,232.92,9400.0
2010-10-15 10:50:00,232.86,233.0,232.79,232.91,5700.0,232.86,233.0,232.79,232.91,5700.0
2010-10-15 10:55:00,232.96,232.99,232.68,232.68,8300.0,232.96,232.99,232.68,232.68,8300.0
2010-10-15 11:00:00,232.79,233.0,232.77,232.85,5700.0,232.79,233.0,232.77,232.85,5700.0
2010-10-15 11:05:00,232.85,233.0,232.85,232.94,6500.0,232.85,233.0,232.85,232.94,6500.0
2010-10-15 11:10:00,232.93,233.01,232.79,232.92,5500.0,232.93,233.01,232.79,232.92,5500.0
2010-10-15 11:15:00,232.91,233.0,232.83,232.97,8400.0,232.91,233.0,232.83,232.97,8400.0
2010-10-15 11:20:00,232.92,232.96,232.73,232.9,2700.0,232.92,232.96,232.73,232.9,2700.0
2010-10-15 11:25:00,232.9,233.0,232.77,232.94,5800.0,232.9,233.0,232.77,232.94,5800.0
2010-10-15 11:30:00,232.99,233.05,232.81,232.94,16300.0,232.99,233.05,232.81,232.94,16300.0
2010-10-15 11:35:00,232.99,233.05,232.87,232.87,6300.0,232.99,233.05,232.87,232.87,6300.0
2010-10-15 11:40:00,232.92,233.0,232.83,232.83,5700.0,232.92,233.0,232.83,232.83,5700.0
2010-10-15 11:45:00,232.85,232.95,232.78,232.88,3300.0,232.85,232.95,232.78,232.88,3300.0
2010-10-15 11:50:00,232.8,233.0,232.78,232.97,9700.0,232.8,233.0,232.78,232.97,9700.0
2010-10-15 11:55:00,232.97,232.97,232.64,232.7,7900.0,232.97,232.97,232.64,232.7,7900.0
2010-10-15 12:00:00,232.72,232.9,232.72,232.83,2500.0,232.72,232.9,232.72,232.83,2500.0
2010-10-15 12:05:00,232.69,232.91,232.66,232.85,2900.0,232.69,232.91,232.66,232.85,2900.0
2010-10-15 12:10:00,232.85,233.0,232.83,232.9,15700.0,232.85,233.0,232.83,232.9,15700.0
2010-10-15 12:15:00,232.91,233.0,232.91,232.92,16100.0,232.91,233.0,232.91,232.92,16100.0
2010-10-15 12:20:00,232.98,233.0,232.93,232.98,15400.0,232.98,233.0,232.93,232.98,15400.0
2010-10-15 12:25:00,232.98,233.0,232.84,232.86,10700.0,232.98,233.0,232.84,232.86,10700.0
2010-10-15 12:30:00,232.83,232.99,232.83,232.92,8600.0,232.83,232.99,232.83,232.92,8600.0
2010-10-15 12:35:00,232.92,232.98,232.78,232.92,5100.0,232.92,232.98,232.78,232.92,5100.0
2010-10-15 12:40:00,232.87,232.98,232.84,232.98,2300.0,232.87,232.98,232.84,232.98,2300.0
2010-10-15 12:45:00,232.96,232.98,232.9,232.9,2500.0,232.96,232.98,232.9,232.9,2500.0
2010-10-15 12:50:00,232.87,232.93,232.74,232.74,3600.0,232.87,232.93,232.74,232.74,3600.0
2010-10-15 12:55:00,232.73,232.87,232.69,232.86,2500.0,232.73,232.87,232.69,232.86,2500.0
2010-10-15 13:00:00,232.86,232.99,232.85,232.95,4600.0,232.86,232.99,232.85,232.95,4600.0
2010-10-15 13:05:00,232.98,232.98,232.93,232.96,2600.0,232.98,232.98,232.93,232.96,2600.0
2010-10-15 13:10:00,232.98,233.0,232.92,232.96,3800.0,232.98,233.0,232.92,232.96,3800.0
2010-10-15 13:15:00,232.99,232.99,232.92,232.92,1300.0,232.99,232.99,232.92,232.92,1300.0
2010-10-15 13:20:00,232.94,233.04,232.94,233.0,13200.0,232.94,233.04,232.94,233.0,13200.0
2010-10-15 13:25:00,232.99,233.12,232.99,233.12,4800.0,232.99,233.12,232.99,233.12,4800.0
2010-10-15 13:30:00,233.12,233.14,233.0,233.02,5400.0,233.12,233.14,233.0,233.02,5400.0
2010-10-15 13:35:00,233.05,233.05,232.99,233.05,1700.0,233.05,233.05,232.99,233.05,1700.0
2010-10-15 13:40:00,233.04,233.04,232.87,232.87,3300.0,233.04,233.04,232.87,232.87,3300.0
2010-10-15 13:45:00,232.93,232.93,232.79,232.88,3600.0,232.93,232.93,232.79,232.88,3600.0
2010-10-15 13:50:00,233.04,233.08,232.84,232.84,4200.0,233.04,233.08,232.84,232.84,4200.0
2010-10-15 13:55:00,232.92,232.98,232.82,232.98,2500.0,232.92,232.98,232.82,232.98,2500.0
2010-10-15 14:00:00,232.92,232.96,232.8,232.96,3000.0,232.92,232.96,232.8,232.96,3000.0
2010-10-15 14:05:00,232.91,233.0,232.87,232.93,6900.0,232.91,233.0,232.87,232.93,6900.0
2010-10-15 14:10:00,232.94,233.0,232.91,233.0,5600.0,232.94,233.0,232.91,233.0,5600.0
2010-10-15 14:15:00,233.0,233.0,232.92,232.99,4700.0,233.0,233.0,232.92,232.99,4700.0
2010-10-15 14:20:00,232.95,233.0,232.89,232.91,5400.0,232.95,233.0,232.89,232.91,5400.0
2010-10-15 14:25:00,232.97,233.07,232.97,233.07,8200.0,232.97,233.07,232.97,233.07,8200.0
2010-10-15 14:30:00,233.1,233.16,233.05,233.09,8700.0,233.1,233.16,233.05,233.09,8700.0
2010-10-15 14:35:00,233.15,233.15,232.91,232.98,14300.0,233.15,233.15,232.91,232.98,14300.0
2010-10-15 14:40:00,232.96,232.96,232.79,232.84,6800.0,232.96,232.96,232.79,232.84,6800.0
2010-10-15 14:45:00,232.86,232.91,232.77,232.78,4700.0,232.86,232.91,232.77,232.78,4700.0
2010-10-15 14:50:00,232.77,232.86,232.74,232.86,5600.0,232.77,232.86,232.74,232.86,5600.0
2010-10-15 14:55:00,232.81,232.93,232.75,232.87,7500.0,232.81,232.93,232.75,232.87,7500.0
2010-10-15 15:00:00,232.82,232.97,232.76,232.95,4100.0,232.82,232.97,232.76,232.95,4100.0
2010-10-15 15:05:00,232.95,232.95,232.79,232.86,4700.0,232.95,232.95,232.79,232.86,4700.0
2010-10-15 15:10:00,232.85,232.97,232.79,232.93,4800.0,232.85,232.97,232.79,232.93,4800.0
2010-10-15 15:15:00,232.97,233.0,232.83,232.91,11400.0,232.97,233.0,232.83,232.91,11400.0
2010-10-15 15:20:00,232.97,232.99,232.85,232.85,4700.0,232.97,232.99,232.85,232.85,4700.0
2010-10-15 15:25:00,232.85,232.99,232.83,232.88,5100.0,232.85,232.99,232.83,232.88,5100.0
2010-10-15 15:30:00,232.89,232.93,232.75,232.84,8300.0,232.89,232.93,232.75,232.84,8300.0
2010-10-15 15:35:00,232.89,233.01,232.84,232.96,13700.0,232.89,233.01,232.84,232.96,13700.0
2010-10-15 15:40:00,232.97,232.97,232.86,232.87,7600.0,232.97,232.97,232.86,232.87,7600.0
2010-10-15 15:45:00,232.9,233.0,232.88,233.0,13200.0,232.9,233.0,232.88,233.0,13200.0
2010-10-15 15:50:00,232.99,233.0,232.88,233.0,19800.0,232.99,233.0,232.88,233.0,19800.0
2010-10-15 15:55:00,233.0,233.01,232.9,232.96,43900.0,233.0,233.01,232.9,232.96,43900.0
2010-10-18 09:30:00,232.71,232.71,232.04,232.6,4300.0,232.71,232.71,232.04,232.6,4300.0
2010-10-18 09:35:00,232.78,233.06,232.78,232.99,6300.0,232.78,233.06,232.78,232.99,6300.0
2010-10-18 09:40:00,232.99,233.0,232.83,232.9,8800.0,232.99,233.0,232.83,232.9,8800.0
2010-10-18 09:45:00,232.9,233.0,232.9,233.0,13500.0,232.9,233.0,232.9,233.0,13500.0
2010-10-18 09:50:00,233.0,233.01,232.8,232.88,13300.0,233.0,233.01,232.8,232.88,13300.0
2010-10-18 09:55:00,232.92,232.98,232.82,232.93,3200.0,232.92,232.98,232.82,232.93,3200.0
2010-10-18 10:00:00,232.85,232.93,232.69,232.69,4800.0,232.85,232.93,232.69,232.69,4800.0
2010-10-18 10:05:00,232.76,232.99,232.76,232.9,7100.0,232.76,232.99,232.76,232.9,7100.0
2010-10-18 10:10:00,232.83,232.99,232.83,232.97,4900.0,232.83,232.99,232.83,232.97,4900.0
2010-10-18 10:15:00,232.97,232.99,232.9,232.97,6500.0,232.97,232.99,232.9,232.97,6500.0
2010-10-18 10:20:00,232.96,232.99,232.91,232.92,8800.0,232.96,232.99,232.91,232.92,8800.0
2010-10-18 10:25:00,232.96,232.99,232.86,232.99,8700.0,232.96,232.99,232.86,232.99,8700.0
2010-10-18 10:30:00,232.99,233.1,232.9,232.98,21700.0,232.99,233.1,232.9,232.98,21700.0
2010-10-18 10:35:00,232.95,232.95,232.78,232.93,4400.0,232.95,232.95,232.78,232.93,4400.0
2010-10-18 10:40:00,232.9,232.93,232.68,232.68,6400.0,232.9,232.93,232.68,232.68,6400.0
2010-10-18 10:45:00,232.68,232.79,232.42,232.45,6600.0,232.68,232.79,232.42,232.45,6600.0
2010-10-18 10:50:00,232.51,232.68,232.38,232.38,8600.0,232.51,232.68,232.38,232.38,8600.0
2010-10-18 10:55:00,232.33,232.42,231.77,231.79,12700.0,232.33,232.42,231.77,231.79,12700.0
2010-10-18 11:00:00,231.79,232.13,231.74,231.97,6100.0,231.79,232.13,231.74,231.97,6100.0
2010-10-18 11:05:00,231.92,231.92,231.71,231.77,4500.0,231.92,231.92,231.71,231.77,4500.0
2010-10-18 11:10:00,231.81,231.84,231.14,231.17,15300.0,231.81,231.84,231.14,231.17,15300.0
2010-10-18 11:15:00,231.3,231.6,231.06,231.51,9100.0,231.3,231.6,231.06,231.51,9100.0
2010-10-18 11:20:00,231.41,231.64,231.41,231.6,5500.0,231.41,231.64,231.41,231.6,5500.0
2010-10-18 11:25:00,231.6,231.67,231.56,231.6,2600.0,231.6,231.67,231.56,231.6,2600.0
2010-10-18 11:30:00,231.6,231.92,231.6,231.8,4200.0,231.6,231.92,231.6,231.8,4200.0
2010-10-18 11:35:00,231.8,231.87,231.72,231.86,2500.0,231.8,231.87,231.72,231.86,2500.0
2010-10-18 11:40:00,231.93,231.93,231.73,231.79,1500.0,231.93,231.93,231.73,231.79,1500.0
2010-10-18 11:45:00,231.81,232.2,231.81,232.12,1800.0,231.81,232.2,231.81,232.12,1800.0
2010-10-18 11:50:00,232.17,232.23,232.0,232.0,2900.0,232.17,232.23,232.0,232.0,2900.0
2010-10-18 11:55:00,232.0,232.0,231.82,231.91,2400.0,232.0,232.0,231.82,231.91,2400.0
2010-10-18 12:00:00,231.99,232.06,231.87,231.99,1900.0,231.99,232.06,231.87,231.99,1900.0
2010-10-18 12:05:00,232.06,232.07,232.0,232.07,1400.0,232.06,232.07,232.0,232.07,1400.0
2010-10-18 12:10:00,232.04,232.17,232.04,232.13,1200.0,232.04,232.17,232.04,232.13,1200.0
2010-10-18 12:15:00,232.13,232.28,232.09,232.09,1500.0,232.13,232.28,232.09,232.09,1500.0
2010-10-18 12:20:00,232.09,232.2,232.02,232.05,1800.0,232.09,232.2,232.02,232.05,1800.0
2010-10-18 12:25:00,232.05,232.05,231.9,231.9,2300.0,232.05,232.05,231.9,231.9,2300.0
2010-10-18 12:30:00,231.91,231.95,231.66,231.79,5200.0,231.91,231.95,231.66,231.79,5200.0
2010-10-18 12:35:00,232.0,232.03,231.93,232.0,4900.0,232.0,232.03,231.93,232.0,4900.0
2010-10-18 12:40:00,231.97,231.97,231.79,231.94,1800.0,231.97,231.97,231.79,231.94,1800.0
2010-10-18 12:45:00,231.94,231.94,231.83,231.83,1200.0,231.94,231.94,231.83,231.83,1200.0
2010-10-18 12:50:00,231.87,231.88,231.72,231.72,3200.0,231.87,231.88,231.72,231.72,3200.0
2010-10-18 12:55:00,231.61,231.61,231.39,231.46,1900.0,231.61,231.61,231.39,231.46,1900.0
2010-10-18 13:00:00,231.53,231.62,231.21,231.21,6700.0,231.53,231.62,231.21,231.21,6700.0
2010-10-18 13:05:00,231.17,231.26,231.14,231.26,6600.0,231.17,231.26,231.14,231.26,6600.0
2010-10-18 13:10:00,231.42,231.69,231.37,231.54,1600.0,231.42,231.69,231.37,231.54,1600.0
2010-10-18 13:15:00,231.73,231.91,231.71,231.73,2500.0,231.73,231.91,231.71,231.73,2500.0
2010-10-18 13:20:00,231.69,231.74,231.64,231.64,2300.0,231.69,231.74,231.64,231.64,2300.0
2010-10-18 13:25:00,231.67,231.91,231.67,231.9,2700.0,231.67,231.91,231.67,231.9,2700.0
2010-10-18 13:30:00,231.89,231.91,231.73,231.88,1900.0,231.89,231.91,231.73,231.88,1900.0
2010-10-18 13:35:00,231.88,231.9,231.81,231.81,2800.0,231.88,231.9,231.81,231.81,2800.0
2010-10-18 13:40:00,231.83,231.91,231.78,231.9,2500.0,231.83,231.91,231.78,231.9,2500.0
2010-10-18 13:45:00,231.9,231.96,231.9,231.94,3700.0,231.9,231.96,231.9,231.94,3700.0
2010-10-18 13:50:00,231.98,231.98,231.8,231.8,1600.0,231.98,231.98,231.8,231.8,1600.0
2010-10-18 13:55:00,231.8,231.95,231.66,231.88,3000.0,231.8,231.95,231.66,231.88,3000.0
2010-10-18 14:00:00,231.89,231.99,231.73,231.73,3100.0,231.89,231.99,231.73,231.73,3100.0
2010-10-18 14:05:00,231.7,231.8,231.57,231.73,2200.0,231.7,231.8,231.57,231.73,2200.0
2010-10-18 14:10:00,231.88,231.88,231.74,231.86,1500.0,231.88,231.88,231.74,231.86,1500.0
2010-10-18 14:15:00,231.95,232.05,231.91,231.92,3900.0,231.95,232.05,231.91,231.92,3900.0
2010-10-18 14:20:00,231.98,232.14,231.94,232.02,3700.0,231.98,232.14,231.94,232.02,3700.0
2010-10-18 14:25:00,232.1,232.28,232.1,232.27,1500.0,232.1,232.28,232.1,232.27,1500.0
2010-10-18 14:30:00,232.31,232.44,232.09,232.21,7000.0,232.31,232.44,232.09,232.21,7000.0
2010-10-18 14:35:00,232.21,232.38,232.21,232.3,3500.0,232.21,232.38,232.21,232.3,3500.0
2010-10-18 14:40:00,232.29,232.45,232.29,232.43,1500.0,232.29,232.45,232.29,232.43,1500.0
2010-10-18 14:45:00,232.4,232.72,232.4,232.67,4200.0,232.4,232.72,232.4,232.67,4200.0
2010-10-18 14:50:00,232.66,232.66,232.45,232.45,900.0,232.66,232.66,232.45,232.45,900.0
2010-10-18 14:55:00,232.49,232.64,232.48,232.64,2400.0,232.49,232.64,232.48,232.64,2400.0
2010-10-18 15:00:00,232.71,232.82,232.66,232.8,1800.0,232.71,232.82,232.66,232.8,1800.0
2010-10-18 15:05:00,232.81,233.0,232.8,232.97,9000.0,232.81,233.0,232.8,232.97,9000.0
2010-10-18 15:10:00,232.97,232.99,232.88,232.97,4600.0,232.97,232.99,232.88,232.97,4600.0
2010-10-18 15:15:00,232.97,233.0,232.91,232.91,8800.0,232.97,233.0,232.91,232.91,8800.0
2010-10-18 15:20:00,232.98,233.0,232.93,233.0,8600.0,232.98,233.0,232.93,233.0,8600.0
2010-10-18 15:25:00,233.0,233.0,232.93,232.96,8400.0,233.0,233.0,232.93,232.96,8400.0
2010-10-18 15:30:00,232.94,233.0,232.93,233.0,5800.0,232.94,233.0,232.93,233.0,5800.0
2010-10-18 15:35:00,233.0,233.1,232.92,232.95,12100.0,233.0,233.1,232.92,232.95,12100.0
2010-10-18 15:40:00,232.96,232.99,232.89,232.9,7100.0,232.96,232.99,232.89,232.9,7100.0
2010-10-18 15:45:00,232.89,232.92,232.79,232.86,5300.0,232.89,232.92,232.79,232.86,5300.0
2010-10-18 15:50:00,232.84,232.86,232.51,232.69,6800.0,232.84,232.86,232.51,232.69,6800.0
2010-10-18 15:55:00,232.7,232.78,232.5,232.73,7200.0,232.7,232.78,232.5,232.73,7200.0
2010-10-19 09:30:00,231.4,232.51,231.4,232.34,5900.0,231.4,232.51,231.4,232.34,5900.0
2010-10-19 09:35:00,232.19,232.63,232.19,232.3,3000.0,232.19,232.63,232.19,232.3,3000.0
2010-10-19 09:40:00,232.63,232.65,232.12,232.18,6300.0,232.63,232.65,232.12,232.18,6300.0
2010-10-19 09:45:00,232.18,232.49,231.98,231.98,6300.0,232.18,232.49,231.98,231.98,6300.0
2010-10-19 09:50:00,232.0,232.05,231.6,231.6,15600.0,232.0,232.05,231.6,231.6,15600.0
2010-10-19 09:55:00,231.7,232.09,231.65,231.9,7400.0,231.7,232.09,231.65,231.9,7400.0
2010-10-19 10:00:00,231.88,232.22,231.72,232.05,5200.0,231.88,232.22,231.72,232.05,5200.0
2010-10-19 10:05:00,232.16,232.47,232.16,232.47,9400.0,232.16,232.47,232.16,232.47,9400.0
2010-10-19 10:10:00,232.53,232.55,232.25,232.54,6200.0,232.53,232.55,232.25,232.54,6200.0
2010-10-19 10:15:00,232.68,233.0,232.56,232.66,5000.0,232.68,233.0,232.56,232.66,5000.0
2010-10-19 10:20:00,232.53,232.59,232.3,232.44,4100.0,232.53,232.59,232.3,232.44,4100.0
2010-10-19 10:25:00,232.43,232.43,232.22,232.22,2100.0,232.43,232.43,232.22,232.22,2100.0
2010-10-19 10:30:00,232.28,232.58,232.27,232.42,4200.0,232.28,232.58,232.27,232.42,4200.0
2010-10-19 10:35:00,232.48,232.58,232.26,232.27,3700.0,232.48,232.58,232.26,232.27,3700.0
2010-10-19 10:40:00,232.19,232.24,231.89,231.93,4900.0,232.19,232.24,231.89,231.93,4900.0
2010-10-19 10:45:00,231.9,232.05,231.65,232.05,5800.0,231.9,232.05,231.65,232.05,5800.0
2010-10-19 10:50:00,232.1,232.15,231.75,231.75,2900.0,232.1,232.15,231.75,231.75,2900.0
2010-10-19 10:55:00,231.85,232.13,231.84,231.84,3200.0,231.85,232.13,231.84,231.84,3200.0
2010-10-19 11:00:00,231.75,231.79,231.6,231.65,4800.0,231.75,231.79,231.6,231.65,4800.0
2010-10-19 11:05:00,231.6,231.6,231.0,231.0,9200.0,231.6,231.6,231.0,231.0,9200.0
2010-10-19 11:10:00,231.07,231.09,230.8,231.09,8200.0,231.07,231.09,230.8,231.09,8200.0
2010-10-19 11:15:00,230.97,231.16,230.89,230.89,7200.0,230.97,231.16,230.89,230.89,7200.0
2010-10-19 11:20:00,230.83,230.83,230.53,230.65,5100.0,230.83,230.83,230.53,230.65,5100.0
2010-10-19 11:25:00,230.65,230.88,230.21,230.23,15700.0,230.65,230.88,230.21,230.23,15700.0
2010-10-19 11:30:00,230.41,230.65,230.26,230.48,7600.0,230.41,230.65,230.26,230.48,7600.0
2010-10-19 11:35:00,230.5,230.56,230.32,230.32,6000.0,230.5,230.56,230.32,230.32,6000.0
2010-10-19 11:40:00,230.23,230.65,230.22,230.49,5400.0,230.23,230.65,230.22,230.49,5400.0
2010-10-19 11:45:00,230.7,230.84,230.53,230.65,12500.0,230.7,230.84,230.53,230.65,12500.0
2010-10-19 11:50:00,230.61,230.66,230.57,230.66,2700.0,230.61,230.66,230.57,230.66,2700.0
2010-10-19 11:55:00,230.66,230.7,230.57,230.63,15700.0,230.66,230.7,230.57,230.63,15700.0
2010-10-19 12:00:00,230.7,230.86,230.66,230.82,15600.0,230.7,230.86,230.66,230.82,15600.0
2010-10-19 12:05:00,230.82,230.83,230.62,230.75,6800.0,230.82,230.83,230.62,230.75,6800.0
2010-10-19 12:10:00,230.75,230.75,230.5,230.58,8500.0,230.75,230.75,230.5,230.58,8500.0
2010-10-19 12:15:00,230.58,230.7,230.55,230.68,8000.0,230.58,230.7,230.55,230.68,8000.0
2010-10-19 12:20:00,230.68,230.68,230.41,230.49,9800.0,230.68,230.68,230.41,230.49,9800.0
2010-10-19 12:25:00,230.49,230.49,230.38,230.41,4000.0,230.49,230.49,230.38,230.41,4000.0
2010-10-19 12:30:00,230.4,230.45,230.35,230.38,8800.0,230.4,230.45,230.35,230.38,8800.0
2010-10-19 12:35:00,230.34,230.47,230.31,230.33,7700.0,230.34,230.47,230.31,230.33,7700.0
2010-10-19 12:40:00,230.32,230.45,230.18,230.37,7900.0,230.32,230.45,230.18,230.37,7900.0
2010-10-19 12:45:00,230.37,230.39,230.27,230.35,4900.0,230.37,230.39,230.27,230.35,4900.0
2010-10-19 12:50:00,230.41,230.47,230.32,230.32,3600.0,230.41,230.47,230.32,230.32,3600.0
2010-10-19 12:55:00,230.38,230.47,230.29,230.39,7300.0,230.38,230.47,230.29,230.39,7300.0
2010-10-19 13:00:00,230.53,230.53,230.35,230.53,9200.0,230.53,230.53,230.35,230.53,9200.0
2010-10-19 13:05:00,230.55,230.55,230.44,230.51,4800.0,230.55,230.55,230.44,230.51,4800.0
2010-10-19 13:10:00,230.54,230.59,230.2,230.2,15100.0,230.54,230.59,230.2,230.2,15100.0
2010-10-19 13:15:00,230.21,230.27,230.05,230.19,10000.0,230.21,230.27,230.05,230.19,10000.0
2010-10-19 13:20:00,230.19,230.19,229.81,229.88,8000.0,230.19,230.19,229.81,229.88,8000.0
2010-10-19 13:25:00,229.86,229.87,229.59,229.59,5400.0,229.86,229.87,229.59,229.59,5400.0
2010-10-19 13:30:00,229.61,229.91,229.6,229.81,7300.0,229.61,229.91,229.6,229.81,7300.0
2010-10-19 13:35:00,229.81,230.04,229.66,229.98,5100.0,229.81,230.04,229.66,229.98,5100.0
2010-10-19 13:40:00,230.01,230.22,229.94,229.94,5000.0,230.01,230.22,229.94,229.94,5000.0
2010-10-19 13:45:00,230.03,230.03,229.87,230.02,2700.0,230.03,230.03,229.87,230.02,2700.0
2010-10-19 13:50:00,229.95,230.19,229.7,229.7,5700.0,229.95,230.19,229.7,229.7,5700.0
2010-10-19 13:55:00,229.74,229.85,229.74,229.84,3600.0,229.74,229.85,229.74,229.84,3600.0
2010-10-19 14:00:00,229.84,229.84,228.7,228.72,30000.0,229.84,229.84,228.7,228.72,30000.0
2010-10-19 14:05:00,228.72,228.99,228.28,228.51,23000.0,228.72,228.99,228.28,228.51,23000.0
2010-10-19 14:10:00,228.35,228.74,228.29,228.74,9100.0,228.35,228.74,228.29,228.74,9100.0
2010-10-19 14:15:00,228.64,229.15,228.55,229.0,11200.0,228.64,229.15,228.55,229.0,11200.0
2010-10-19 14:20:00,229.01,229.12,228.42,228.56,5800.0,229.01,229.12,228.42,228.56,5800.0
2010-10-19 14:25:00,228.56,228.69,228.34,228.49,8500.0,228.56,228.69,228.34,228.49,8500.0
2010-10-19 14:30:00,228.58,228.97,228.5,228.97,7300.0,228.58,228.97,228.5,228.97,7300.0
2010-10-19 14:35:00,229.01,229.2,228.77,228.92,7800.0,229.01,229.2,228.77,228.92,7800.0
2010-10-19 14:40:00,228.85,229.05,228.77,228.88,9000.0,228.85,229.05,228.77,228.88,9000.0
2010-10-19 14:45:00,229.07,229.43,228.95,229.43,7200.0,229.07,229.43,228.95,229.43,7200.0
2010-10-19 14:50:00,229.44,229.61,229.35,229.58,7300.0,229.44,229.61,229.35,229.58,7300.0
2010-10-19 14:55:00,229.6,229.66,229.3,229.4,7200.0,229.6,229.66,229.3,229.4,7200.0
2010-10-19 15:00:00,229.4,229.41,228.99,229.01,7700.0,229.4,229.41,228.99,229.01,7700.0
2010-10-19 15:05:00,229.14,229.14,228.59,228.59,8600.0,229.14,229.14,228.59,228.59,8600.0
2010-10-19 15:10:00,228.49,228.74,228.12,228.34,9600.0,228.49,228.74,228.12,228.34,9600.0
2010-10-19 15:15:00,228.34,228.64,228.19,228.64,9100.0,228.34,228.64,228.19,228.64,9100.0
2010-10-19 15:20:00,228.53,228.69,228.51,228.52,3500.0,228.53,228.69,228.51,228.52,3500.0
2010-10-19 15:25:00,228.42,228.57,227.7,227.73,40100.0,228.42,228.57,227.7,227.73,40100.0
2010-10-19 15:30:00,227.71,228.45,227.7,228.4,33100.0,227.71,228.45,227.7,228.4,33100.0
2010-10-19 15:35:00,228.39,228.82,228.34,228.82,11100.0,228.39,228.82,228.34,228.82,11100.0
2010-10-19 15:40:00,228.82,229.08,228.76,228.94,13400.0,228.82,229.08,228.76,228.94,13400.0
2010-10-19 15:45:00,228.9,229.12,228.77,229.09,10700.0,228.9,229.12,228.77,229.09,10700.0
2010-10-19 15:50:00,229.02,229.28,228.9,229.28,9700.0,229.02,229.28,228.9,229.28,9700.0
2010-10-19 15:55:00,229.27,229.5,229.15,229.45,17700.0,229.27,229.5,229.15,229.45,17700.0
2010-10-20 09:30:00,229.92,230.81,229.84,230.78,5600.0,229.92,230.81,229.84,230.78,5600.0
2010-10-20 09:35:00,230.95,231.03,230.45,230.8,9900.0,230.95,231.03,230.45,230.8,9900.0
2010-10-20 09:40:00,230.93,232.06,230.93,231.85,3600.0,230.93,232.06,230.93,231.85,3600.0
2010-10-20 09:45:00,232.13,232.26,231.68,232.01,16200.0,232.13,232.26,231.68,232.01,16200.0
2010-10-20 09:50:00,232.11,232.19,231.94,232.0,8400.0,232.11,232.19,231.94,232.0,8400.0
2010-10-20 09:55:00,232.07,232.07,231.64,231.64,8700.0,232.07,232.07,231.64,231.64,8700.0
2010-10-20 10:00:00,231.69,231.85,231.52,231.77,7700.0,231.69,231.85,231.52,231.77,7700.0
2010-10-20 10:05:00,231.88,232.2,231.78,231.78,19200.0,231.88,232.2,231.78,231.78,19200.0
2010-10-20 10:10:00,231.79,231.94,231.19,231.43,6900.0,231.79,231.94,231.19,231.43,6900.0
2010-10-20 10:15:00,231.65,231.79,231.46,231.53,7600.0,231.65,231.79,231.46,231.53,7600.0
2010-10-20 10:20:00,231.58,232.12,231.52,232.12,7800.0,231.58,232.12,231.52,232.12,7800.0
2010-10-20 10:25:00,232.18,232.3,232.1,232.24,5900.0,232.18,232.3,232.1,232.24,5900.0
2010-10-20 10:30:00,232.24,232.43,232.19,232.19,6500.0,232.24,232.43,232.19,232.19,6500.0
2010-10-20 10:35:00,232.32,232.34,232.06,232.1,3000.0,232.32,232.34,232.06,232.1,3000.0
2010-10-20 10:40:00,231.97,232.51,231.97,232.47,9100.0,231.97,232.51,231.97,232.47,9100.0
2010-10-20 10:45:00,232.44,232.48,232.17,232.41,6400.0,232.44,232.48,232.17,232.41,6400.0
2010-10-20 10:50:00,232.48,232.79,232.43,232.79,5800.0,232.48,232.79,232.43,232.79,5800.0
2010-10-20 10:55:00,232.7,232.7,232.45,232.45,6800.0,232.7,232.7,232.45,232.45,6800.0
2010-10-20 11:00:00,232.38,232.39,232.13,232.13,2500.0,232.38,232.39,232.13,232.13,2500.0
2010-10-20 11:05:00,232.2,232.69,232.18,232.35,5800.0,232.2,232.69,232.18,232.35,5800.0
2010-10-20 11:10:00,232.43,232.59,232.23,232.46,2900.0,232.43,232.59,232.23,232.46,2900.0
2010-10-20 11:15:00,232.46,232.76,232.4,232.75,2700.0,232.46,232.76,232.4,232.75,2700.0
2010-10-20 11:20:00,232.75,232.76,232.62,232.66,2300.0,232.75,232.76,232.62,232.66,2300.0
2010-10-20 11:25:00,232.66,232.82,232.48,232.73,7900.0,232.66,232.82,232.48,232.73,7900.0
2010-10-20 11:30:00,232.73,232.73,232.55,232.55,7100.0,232.73,232.73,232.55,232.55,7100.0
2010-10-20 11:35:00,232.45,232.76,232.38,232.76,3000.0,232.45,232.76,232.38,232.76,3000.0
2010-10-20 11:40:00,232.76,232.79,232.7,232.73,2000.0,232.76,232.79,232.7,232.73,2000.0
2010-10-20 11:45:00,232.82,232.89,232.81,232.82,2500.0,232.82,232.89,232.81,232.82,2500.0
2010-10-20 11:50:00,232.74,232.88,232.74,232.77,2500.0,232.74,232.88,232.74,232.77,2500.0
2010-10-20 11:55:00,232.83,232.84,232.66,232.73,2600.0,232.83,232.84,232.66,232.73,2600.0
2010-10-20 12:00:00,232.66,232.96,232.55,232.94,3900.0,232.66,232.96,232.55,232.94,3900.0
2010-10-20 12:05:00,232.99,232.99,232.83,232.89,4800.0,232.99,232.99,232.83,232.89,4800.0
2010-10-20 12:10:00,232.88,232.98,232.75,232.75,3700.0,232.88,232.98,232.75,232.75,3700.0
2010-10-20 12:15:00,232.74,233.0,232.74,232.88,7300.0,232.74,233.0,232.74,232.88,7300.0
2010-10-20 12:20:00,232.85,232.9,232.78,232.9,2500.0,232.85,232.9,232.78,232.9,2500.0
2010-10-20 12:25:00,232.82,232.93,232.81,232.93,1400.0,232.82,232.93,232.81,232.93,1400.0
2010-10-20 12:30:00,232.89,232.89,232.69,232.69,3100.0,232.89,232.89,232.69,232.69,3100.0
2010-10-20 12:35:00,232.68,232.68,232.43,232.43,1400.0,232.68,232.68,232.43,232.43,1400.0
2010-10-20 12:40:00,232.36,232.36,232.15,232.15,1100.0,232.36,232.36,232.15,232.15,1100.0
2010-10-20 12:45:00,232.21,232.52,232.16,232.3,3700.0,232.21,232.52,232.16,232.3,3700.0
2010-10-20 12:50:00,232.26,232.5,232.26,232.5,800.0,232.26,232.5,232.26,232.5,800.0
2010-10-20 12:55:00,232.44,232.44,232.22,232.23,4300.0,232.44,232.44,232.22,232.23,4300.0
2010-10-20 13:00:00,232.26,232.48,232.21,232.48,4900.0,232.26,232.48,232.21,232.48,4900.0
2010-10-20 13:05:00,232.54,232.66,232.44,232.48,4600.0,232.54,232.66,232.44,232.48,4600.0
2010-10-20 13:10:00,232.44,232.63,232.38,232.51,4300.0,232.44,232.63,232.38,232.51,4300.0
2010-10-20 13:15:00,232.5,232.66,232.43,232.66,2200.0,232.5,232.66,232.43,232.66,2200.0
2010-10-20 13:20:00,232.61,232.9,232.61,232.81,3700.0,232.61,232.9,232.61,232.81,3700.0
2010-10-20 13:25:00,232.77,232.8,232.65,232.65,1600.0,232.77,232.8,232.65,232.65,1600.0
2010-10-20 13:30:00,232.65,232.7,232.52,232.52,7800.0,232.65,232.7,232.52,232.52,7800.0
2010-10-20 13:35:00,232.57,232.57,232.48,232.53,1500.0,232.57,232.57,232.48,232.53,1500.0
2010-10-20 13:40:00,232.62,232.62,232.5,232.5,1500.0,232.62,232.62,232.5,232.5,1500.0
2010-10-20 13:45:00,232.52,232.52,232.43,232.45,1900.0,232.52,232.52,232.43,232.45,1900.0
2010-10-20 13:50:00,232.42,232.55,232.38,232.55,9200.0,232.42,232.55,232.38,232.55,9200.0
2010-10-20 13:55:00,232.65,232.65,232.44,232.45,1600.0,232.65,232.65,232.44,232.45,1600.0
2010-10-20 14:00:00,232.52,232.62,232.19,232.19,10100.0,232.52,232.62,232.19,232.19,10100.0
2010-10-20 14:05:00,232.15,232.52,232.12,232.34,3800.0,232.15,232.52,232.12,232.34,3800.0
2010-10-20 14:10:00,232.32,232.35,232.29,232.29,1400.0,232.32,232.35,232.29,232.29,1400.0
2010-10-20 14:15:00,232.28,232.69,232.26,232.69,2300.0,232.28,232.69,232.26,232.69,2300.0
2010-10-20 14:20:00,232.78,232.78,232.44,232.5,4900.0,232.78,232.78,232.44,232.5,4900.0
2010-10-20 14:25:00,232.44,232.44,232.3,232.44,1900.0,232.44,232.44,232.3,232.44,1900.0
2010-10-20 14:30:00,232.49,232.66,232.46,232.65,3900.0,232.49,232.66,232.46,232.65,3900.0
2010-10-20 14:35:00,232.65,232.65,232.41,232.5,4000.0,232.65,232.65,232.41,232.5,4000.0
2010-10-20 14:40:00,232.44,232.45,232.19,232.34,3100.0,232.44,232.45,232.19,232.34,3100.0
2010-10-20 14:45:00,232.37,232.38,232.24,232.24,2400.0,232.37,232.38,232.24,232.24,2400.0
2010-10-20 14:50:00,232.28,232.44,232.18,232.39,4000.0,232.28,232.44,232.18,232.39,4000.0
2010-10-20 14:55:00,232.4,232.42,232.3,232.42,1700.0,232.4,232.42,232.3,232.42,1700.0
2010-10-20 15:00:00,232.5,232.61,232.32,232.37,2900.0,232.5,232.61,232.32,232.37,2900.0
2010-10-20 15:05:00,232.31,232.44,232.31,232.44,2900.0,232.31,232.44,232.31,232.44,2900.0
2010-10-20 15:10:00,232.43,232.49,232.36,232.4,4600.0,232.43,232.49,232.36,232.4,4600.0
2010-10-20 15:15:00,232.44,232.8,232.44,232.73,2000.0,232.44,232.8,232.44,232.73,2000.0
2010-10-20 15:20:00,232.7,232.74,232.61,232.63,3100.0,232.7,232.74,232.61,232.63,3100.0
2010-10-20 15:25:00,232.63,232.63,232.45,232.52,4400.0,232.63,232.63,232.45,232.52,4400.0
2010-10-20 15:30:00,232.48,232.56,232.27,232.3,15000.0,232.48,232.56,232.27,232.3,15000.0
2010-10-20 15:35:00,232.23,232.23,231.8,232.07,8400.0,232.23,232.23,231.8,232.07,8400.0
2010-10-20 15:40:00,232.04,232.04,231.73,231.75,8500.0,232.04,232.04,231.73,231.75,8500.0
2010-10-20 15:45:00,231.78,232.02,231.77,231.88,10900.0,231.78,232.02,231.77,231.88,10900.0
2010-10-20 15:50:00,231.87,232.04,231.4,231.48,30300.0,231.87,232.04,231.4,231.48,30300.0
2010-10-20 15:55:00,231.45,231.86,231.4,231.86,14900.0,231.45,231.86,231.4,231.86,14900.0
2010-10-21 09:30:00,232.58,232.95,232.3,232.81,6900.0,232.58,232.95,232.3,232.81,6900.0
2010-10-21 09:35:00,232.92,234.33,232.92,234.23,13500.0,232.92,234.33,232.92,234.23,13500.0
2010-10-21 09:40:00,234.21,234.47,234.08,234.27,6100.0,234.21,234.47,234.08,234.27,6100.0
2010-10-21 09:45:00,234.38,234.38,234.06,234.12,9200.0,234.38,234.38,234.06,234.12,9200.0
2010-10-21 09:50:00,234.1,234.1,233.44,233.59,5800.0,234.1,234.1,233.44,233.59,5800.0
2010-10-21 09:55:00,233.59,233.61,233.48,233.48,3700.0,233.59,233.61,233.48,233.48,3700.0
2010-10-21 10:00:00,233.4,233.51,233.06,233.46,6500.0,233.4,233.51,233.06,233.46,6500.0
2010-10-21 10:05:00,233.35,233.8,233.33,233.8,6600.0,233.35,233.8,233.33,233.8,6600.0
2010-10-21 10:10:00,233.74,234.08,233.54,234.04,8600.0,233.74,234.08,233.54,234.04,8600.0
2010-10-21 10:15:00,233.92,234.03,233.74,233.84,4600.0,233.92,234.03,233.74,233.84,4600.0
2010-10-21 10:20:00,233.79,233.86,233.76,233.81,1500.0,233.79,233.86,233.76,233.81,1500.0
2010-10-21 10:25:00,233.89,233.89,233.63,233.63,1600.0,233.89,233.89,233.63,233.63,1600.0
2010-10-21 10:30:00,233.64,233.98,233.64,233.91,3100.0,233.64,233.98,233.64,233.91,3100.0
2010-10-21 10:35:00,233.81,233.81,233.67,233.8,1400.0,233.81,233.81,233.67,233.8,1400.0
2010-10-21 10:40:00,233.88,233.97,233.87,233.93,1900.0,233.88,233.97,233.87,233.93,1900.0
2010-10-21 10:45:00,233.91,233.97,233.9,233.97,1500.0,233.91,233.97,233.9,233.97,1500.0
2010-10-21 10:50:00,233.99,234.16,233.99,234.06,3200.0,233.99,234.16,233.99,234.06,3200.0
2010-10-21 10:55:00,233.98,234.14,233.96,234.14,1900.0,233.98,234.14,233.96,234.14,1900.0
2010-10-21 11:00:00,234.2,234.2,233.85,233.85,2000.0,234.2,234.2,233.85,233.85,2000.0
2010-10-21 11:05:00,233.85,234.0,233.82,233.92,2900.0,233.85,234.0,233.82,233.92,2900.0
2010-10-21 11:10:00,233.95,233.96,233.77,233.77,2700.0,233.95,233.96,233.77,233.77,2700.0
2010-10-21 11:15:00,233.77,233.78,233.55,233.64,3200.0,233.77,233.78,233.55,233.64,3200.0
2010-10-21 11:20:00,233.72,233.76,233.5,233.5,1600.0,233.72,233.76,233.5,233.5,1600.0
2010-10-21 11:25:00,233.37,233.37,232.56,232.78,11100.0,233.37,233.37,232.56,232.78,11100.0
2010-10-21 11:30:00,232.79,232.79,232.66,232.67,3400.0,232.79,232.79,232.66,232.67,3400.0
2010-10-21 11:35:00,232.68,232.72,232.31,232.31,3100.0,232.68,232.72,232.31,232.31,3100.0
2010-10-21 11:40:00,232.3,232.43,232.05,232.31,5300.0,232.3,232.43,232.05,232.31,5300.0
2010-10-21 11:45:00,232.25,232.25,232.07,232.18,2300.0,232.25,232.25,232.07,232.18,2300.0
2010-10-21 11:50:00,232.27,232.28,232.0,232.01,3700.0,232.27,232.28,232.0,232.01,3700.0
2010-10-21 11:55:00,232.13,232.44,232.13,232.35,3700.0,232.13,232.44,232.13,232.35,3700.0
2010-10-21 12:00:00,232.46,232.47,231.93,231.93,5600.0,232.46,232.47,231.93,231.93,5600.0
2010-10-21 12:05:00,231.9,232.04,231.9,232.04,3000.0,231.9,232.04,231.9,232.04,3000.0
2010-10-21 12:10:00,232.06,232.23,231.92,231.93,4400.0,232.06,232.23,231.92,231.93,4400.0
2010-10-21 12:15:00,232.1,232.1,231.79,232.03,2800.0,232.1,232.1,231.79,232.03,2800.0
2010-10-21 12:20:00,232.15,232.22,232.1,232.14,1200.0,232.15,232.22,232.1,232.14,1200.0
2010-10-21 12:25:00,232.14,232.27,231.98,232.27,4700.0,232.14,232.27,231.98,232.27,4700.0
2010-10-21 12:30:00,232.27,232.37,232.14,232.14,1700.0,232.27,232.37,232.14,232.14,1700.0
2010-10-21 12:35:00,232.0,232.04,231.68,231.72,6000.0,232.0,232.04,231.68,231.72,6000.0
2010-10-21 12:40:00,231.72,231.84,231.65,231.69,3000.0,231.72,231.84,231.65,231.69,3000.0
2010-10-21 12:45:00,231.77,231.77,231.43,231.58,10300.0,231.77,231.77,231.43,231.58,10300.0
2010-10-21 12:50:00,231.68,231.68,231.41,231.45,8200.0,231.68,231.68,231.41,231.45,8200.0
2010-10-21 12:55:00,231.51,231.66,231.47,231.63,2700.0,231.51,231.66,231.47,231.63,2700.0
2010-10-21 13:00:00,231.71,231.95,231.65,231.88,3100.0,231.71,231.95,231.65,231.88,3100.0
2010-10-21 13:05:00,231.84,231.84,231.72,231.72,1000.0,231.84,231.84,231.72,231.72,1000.0
2010-10-21 13:10:00,231.76,231.84,231.64,231.73,3100.0,231.76,231.84,231.64,231.73,3100.0
2010-10-21 13:15:00,231.74,231.74,231.48,231.52,2400.0,231.74,231.74,231.48,231.52,2400.0
2010-10-21 13:20:00,231.66,231.66,231.43,231.6,2700.0,231.66,231.66,231.43,231.6,2700.0
2010-10-21 13:25:00,231.69,231.69,231.62,231.69,1000.0,231.69,231.69,231.62,231.69,1000.0
2010-10-21 13:30:00,231.68,231.68,231.46,231.53,4100.0,231.68,231.68,231.46,231.53,4100.0
2010-10-21 13:35:00,231.53,231.64,231.53,231.64,1600.0,231.53,231.64,231.53,231.64,1600.0
2010-10-21 13:40:00,231.64,231.78,231.59,231.59,3800.0,231.64,231.78,231.59,231.59,3800.0
2010-10-21 13:45:00,231.57,231.57,231.18,231.18,3100.0,231.57,231.57,231.18,231.18,3100.0
2010-10-21 13:50:00,231.2,231.2,230.68,230.69,4900.0,231.2,231.2,230.68,230.69,4900.0
2010-10-21 13:55:00,230.68,230.73,230.09,230.19,6800.0,230.68,230.73,230.09,230.19,6800.0
2010-10-21 14:00:00,230.24,230.33,229.99,230.24,14800.0,230.24,230.33,229.99,230.24,14800.0
2010-10-21 14:05:00,230.24,230.43,230.0,230.39,9000.0,230.24,230.43,230.0,230.39,9000.0
2010-10-21 14:10:00,230.42,230.42,230.15,230.15,7300.0,230.42,230.42,230.15,230.15,7300.0
2010-10-21 14:15:00,230.26,230.52,230.24,230.49,4000.0,230.26,230.52,230.24,230.49,4000.0
2010-10-21 14:20:00,230.51,230.53,230.24,230.34,2500.0,230.51,230.53,230.24,230.34,2500.0
2010-10-21 14:25:00,230.34,230.44,230.29,230.34,2500.0,230.34,230.44,230.29,230.34,2500.0
2010-10-21 14:30:00,230.37,230.6,230.34,230.4,2300.0,230.37,230.6,230.34,230.4,2300.0
2010-10-21 14:35:00,230.33,230.59,230.31,230.47,2800.0,230.33,230.59,230.31,230.47,2800.0
2010-10-21 14:40:00,230.47,230.61,230.4,230.5,4600.0,230.47,230.61,230.4,230.5,4600.0
2010-10-21 14:45:00,230.5,230.51,230.35,230.42,5400.0,230.5,230.51,230.35,230.42,5400.0
2010-10-21 14:50:00,230.37,230.71,230.32,230.71,3600.0,230.37,230.71,230.32,230.71,3600.0
2010-10-21 14:55:00,230.64,230.9,230.62,230.67,4000.0,230.64,230.9,230.62,230.67,4000.0
2010-10-21 15:00:00,230.63,231.03,230.63,230.85,2500.0,230.63,231.03,230.63,230.85,2500.0
2010-10-21 15:05:00,230.74,230.85,230.6,230.6,5700.0,230.74,230.85,230.6,230.6,5700.0
2010-10-21 15:10:00,230.57,230.94,230.56,230.9,4800.0,230.57,230.94,230.56,230.9,4800.0
2010-10-21 15:15:00,230.9,231.49,230.89,231.35,6900.0,230.9,231.49,230.89,231.35,6900.0
2010-10-21 15:20:00,231.47,231.7,231.36,231.7,2300.0,231.47,231.7,231.36,231.7,2300.0
2010-10-21 15:25:00,231.71,231.71,231.53,231.61,4900.0,231.71,231.71,231.53,231.61,4900.0
2010-10-21 15:30:00,231.71,231.78,231.49,231.49,5800.0,231.71,231.78,231.49,231.49,5800.0
2010-10-21 15:35:00,231.47,231.57,231.45,231.52,3300.0,231.47,231.57,231.45,231.52,3300.0
2010-10-21 15:40:00,231.55,231.61,231.28,231.42,6000.0,231.55,231.61,231.28,231.42,6000.0
2010-10-21 15:45:00,231.36,231.44,231.08,231.26,10100.0,231.36,231.44,231.08,231.26,10100.0
2010-10-21 15:50:00,231.2,231.38,231.13,231.32,11200.0,231.2,231.38,231.13,231.32,11200.0
2010-10-21 15:55:00,231.28,231.42,231.28,231.34,8000.0,231.28,231.42,231.28,231.34,8000.0
2010-10-22 09:30:00,231.65,232.17,231.59,231.64,4700.0,231.65,232.17,231.59,231.64,4700.0
2010-10-22 09:35:00,231.68,232.1,231.68,231.91,3700.0,231.68,232.1,231.68,231.91,3700.0
2010-10-22 09:40:00,232.09,232.5,232.09,232.36,3500.0,232.09,232.5,232.09,232.36,3500.0
2010-10-22 09:45:00,232.36,233.0,232.36,232.77,4800.0,232.36,233.0,232.36,232.77,4800.0
2010-10-22 09:50:00,232.76,232.9,232.54,232.55,11000.0,232.76,232.9,232.54,232.55,11000.0
2010-10-22 09:55:00,232.57,232.61,231.62,231.84,4800.0,232.57,232.61,231.62,231.84,4800.0
2010-10-22 10:00:00,231.9,231.9,231.39,231.41,8300.0,231.9,231.9,231.39,231.41,8300.0
2010-10-22 10:05:00,231.5,231.57,230.74,230.81,11500.0,231.5,231.57,230.74,230.81,11500.0
2010-10-22 10:10:00,230.99,231.11,230.72,231.11,8900.0,230.99,231.11,230.72,231.11,8900.0
2010-10-22 10:15:00,231.07,231.28,231.01,231.28,6500.0,231.07,231.28,231.01,231.28,6500.0
2010-10-22 10:20:00,231.29,231.41,231.13,231.35,5000.0,231.29,231.41,231.13,231.35,5000.0
2010-10-22 10:25:00,231.35,231.85,231.35,231.52,7900.0,231.35,231.85,231.35,231.52,7900.0
2010-10-22 10:30:00,231.52,231.52,231.15,231.15,7100.0,231.52,231.52,231.15,231.15,7100.0
2010-10-22 10:35:00,231.21,231.21,230.93,231.07,2800.0,231.21,231.21,230.93,231.07,2800.0
2010-10-22 10:40:00,231.07,231.33,230.97,231.33,1300.0,231.07,231.33,230.97,231.33,1300.0
2010-10-22 10:45:00,231.58,232.1,231.51,232.0,1200.0,231.58,232.1,231.51,232.0,1200.0
2010-10-22 10:50:00,232.21,232.44,232.21,232.39,2900.0,232.21,232.44,232.21,232.39,2900.0
2010-10-22 10:55:00,232.44,232.8,232.37,232.63,3600.0,232.44,232.8,232.37,232.63,3600.0
2010-10-22 11:00:00,232.68,232.83,232.67,232.8,3800.0,232.68,232.83,232.67,232.8,3800.0
2010-10-22 11:05:00,232.93,233.18,232.79,232.81,4700.0,232.93,233.18,232.79,232.81,4700.0
2010-10-22 11:10:00,232.86,232.96,232.8,232.8,1500.0,232.86,232.96,232.8,232.8,1500.0
2010-10-22 11:15:00,232.77,232.92,232.63,232.64,3700.0,232.77,232.92,232.63,232.64,3700.0
2010-10-22 11:20:00,232.68,233.0,232.68,232.85,2200.0,232.68,233.0,232.68,232.85,2200.0
2010-10-22 11:25:00,232.81,232.98,232.71,232.98,1500.0,232.81,232.98,232.71,232.98,1500.0
2010-10-22 11:30:00,232.97,233.29,232.97,233.28,1800.0,232.97,233.29,232.97,233.28,1800.0
2010-10-22 11:35:00,233.2,233.31,233.18,233.29,1600.0,233.2,233.31,233.18,233.29,1600.0
2010-10-22 11:40:00,233.21,233.3,233.06,233.13,2600.0,233.21,233.3,233.06,233.13,2600.0
2010-10-22 11:45:00,233.08,233.26,232.87,233.0,3000.0,233.08,233.26,232.87,233.0,3000.0
2010-10-22 11:50:00,232.91,233.14,232.91,233.1,4100.0,232.91,233.14,232.91,233.1,4100.0
2010-10-22 11:55:00,233.12,233.14,233.03,233.03,1500.0,233.12,233.14,233.03,233.03,1500.0
2010-10-22 12:00:00,232.91,233.22,232.91,233.16,7800.0,232.91,233.22,232.91,233.16,7800.0
2010-10-22 12:05:00,233.16,233.3,233.16,233.26,3700.0,233.16,233.3,233.16,233.26,3700.0
2010-10-22 12:10:00,233.25,233.44,233.24,233.44,3800.0,233.25,233.44,233.24,233.44,3800.0
2010-10-22 12:15:00,233.33,233.58,233.32,233.5,3000.0,233.33,233.58,233.32,233.5,3000.0
2010-10-22 12:20:00,233.65,233.66,233.51,233.63,2000.0,233.65,233.66,233.51,233.63,2000.0
2010-10-22 12:25:00,233.66,233.85,233.6,233.85,1900.0,233.66,233.85,233.6,233.85,1900.0
2010-10-22 12:30:00,233.93,234.13,233.89,233.98,3900.0,233.93,234.13,233.89,233.98,3900.0
2010-10-22 12:35:00,234.08,234.09,234.0,234.0,1500.0,234.08,234.09,234.0,234.0,1500.0
2010-10-22 12:40:00,233.9,234.28,233.86,234.28,4000.0,233.9,234.28,233.86,234.28,4000.0
2010-10-22 12:45:00,234.28,234.3,234.21,234.27,3500.0,234.28,234.3,234.21,234.27,3500.0
2010-10-22 12:50:00,234.21,234.22,233.84,234.07,5100.0,234.21,234.22,233.84,234.07,5100.0
2010-10-22 12:55:00,233.93,234.09,233.84,234.08,2200.0,233.93,234.09,233.84,234.08,2200.0
2010-10-22 13:00:00,234.08,234.09,233.94,234.08,1700.0,234.08,234.09,233.94,234.08,1700.0
2010-10-22 13:05:00,234.14,234.22,234.06,234.22,1300.0,234.14,234.22,234.06,234.22,1300.0
2010-10-22 13:10:00,234.22,234.37,234.22,234.28,3200.0,234.22,234.37,234.22,234.28,3200.0
2010-10-22 13:15:00,234.35,234.5,234.34,234.42,3400.0,234.35,234.5,234.34,234.42,3400.0
2010-10-22 13:20:00,234.5,234.84,234.46,234.7,10100.0,234.5,234.84,234.46,234.7,10100.0
2010-10-22 13:25:00,234.63,234.91,234.55,234.6,4000.0,234.63,234.91,234.55,234.6,4000.0
2010-10-22 13:30:00,234.44,234.44,233.93,234.03,2800.0,234.44,234.44,233.93,234.03,2800.0
2010-10-22 13:35:00,234.03,234.34,234.03,234.34,1400.0,234.03,234.34,234.03,234.34,1400.0
2010-10-22 13:40:00,234.34,234.5,234.34,234.36,2100.0,234.34,234.5,234.34,234.36,2100.0
2010-10-22 13:45:00,234.41,234.49,234.41,234.47,1000.0,234.41,234.49,234.41,234.47,1000.0
2010-10-22 13:50:00,234.47,234.47,234.32,234.46,2500.0,234.47,234.47,234.32,234.46,2500.0
2010-10-22 13:55:00,234.45,234.49,234.37,234.37,2600.0,234.45,234.49,234.37,234.37,2600.0
2010-10-22 14:00:00,234.29,234.33,234.29,234.29,900.0,234.29,234.33,234.29,234.29,900.0
2010-10-22 14:05:00,234.32,234.46,234.3,234.4,1200.0,234.32,234.46,234.3,234.4,1200.0
2010-10-22 14:10:00,234.45,234.68,234.45,234.68,1300.0,234.45,234.68,234.45,234.68,1300.0
2010-10-22 14:15:00,234.63,234.85,234.63,234.7,2500.0,234.63,234.85,234.63,234.7,2500.0
2010-10-22 14:20:00,234.7,234.77,234.64,234.68,1400.0,234.7,234.77,234.64,234.68,1400.0
2010-10-22 14:25:00,234.68,234.97,234.68,234.97,4500.0,234.68,234.97,234.68,234.97,4500.0
2010-10-22 14:30:00,234.98,234.98,234.48,234.54,3800.0,234.98,234.98,234.48,234.54,3800.0
2010-10-22 14:35:00,234.6,234.66,234.39,234.39,3700.0,234.6,234.66,234.39,234.39,3700.0
2010-10-22 14:40:00,234.34,234.45,234.22,234.45,3000.0,234.34,234.45,234.22,234.45,3000.0
2010-10-22 14:45:00,234.38,234.51,234.21,234.42,2700.0,234.38,234.51,234.21,234.42,2700.0
2010-10-22 14:50:00,234.48,234.51,234.36,234.41,2300.0,234.48,234.51,234.36,234.41,2300.0
2010-10-22 14:55:00,234.21,234.53,234.21,234.52,1500.0,234.21,234.53,234.21,234.52,1500.0
2010-10-22 15:00:00,234.53,234.63,234.44,234.6,3200.0,234.53,234.63,234.44,234.6,3200.0
2010-10-22 15:05:00,234.51,234.76,234.51,234.67,2000.0,234.51,234.76,234.51,234.67,2000.0
2010-10-22 15:10:00,234.63,234.74,234.52,234.68,2800.0,234.63,234.74,234.52,234.68,2800.0
2010-10-22 15:15:00,234.67,234.79,234.6,234.79,4800.0,234.67,234.79,234.6,234.79,4800.0
2010-10-22 15:20:00,234.79,234.92,234.79,234.84,4500.0,234.79,234.92,234.79,234.84,4500.0
2010-10-22 15:25:00,234.84,234.92,234.77,234.81,5700.0,234.84,234.92,234.77,234.81,5700.0
2010-10-22 15:30:00,234.84,234.88,234.62,234.62,5200.0,234.84,234.88,234.62,234.62,5200.0
2010-10-22 15:35:00,234.67,234.68,234.39,234.39,7100.0,234.67,234.68,234.39,234.39,7100.0
2010-10-22 15:40:00,234.4,234.4,234.2,234.22,8000.0,234.4,234.4,234.2,234.22,8000.0
2010-10-22 15:45:00,234.22,234.53,234.22,234.29,11600.0,234.22,234.53,234.22,234.29,11600.0
2010-10-22 15:50:00,234.28,234.69,234.27,234.6,7100.0,234.28,234.69,234.27,234.6,7100.0
2010-10-22 15:55:00,234.6,234.73,234.43,234.73,10200.0,234.6,234.73,234.43,234.73,10200.0
2010-10-25 09:30:00,234.9,235.38,234.76,235.25,15500.0,234.9,235.38,234.76,235.25,15500.0
2010-10-25 09:35:00,235.32,235.49,235.32,235.44,3100.0,235.32,235.49,235.32,235.44,3100.0
2010-10-25 09:40:00,235.47,235.63,235.42,235.6,3600.0,235.47,235.63,235.42,235.6,3600.0
2010-10-25 09:45:00,235.52,235.63,235.5,235.59,2100.0,235.52,235.63,235.5,235.59,2100.0
2010-10-25 09:50:00,235.66,236.0,235.66,235.99,7100.0,235.66,236.0,235.66,235.99,7100.0
2010-10-25 09:55:00,235.98,236.32,235.87,236.26,6200.0,235.98,236.32,235.87,236.26,6200.0
2010-10-25 10:00:00,236.4,236.5,236.05,236.39,11600.0,236.4,236.5,236.05,236.39,11600.0
2010-10-25 10:05:00,236.39,236.6,235.82,235.82,11200.0,236.39,236.6,235.82,235.82,11200.0
2010-10-25 10:10:00,235.93,236.06,235.69,235.85,3300.0,235.93,236.06,235.69,235.85,3300.0
2010-10-25 10:15:00,235.88,236.26,235.85,236.2,10600.0,235.88,236.26,235.85,236.2,10600.0
2010-10-25 10:20:00,236.15,236.44,236.15,236.28,3000.0,236.15,236.44,236.15,236.28,3000.0
2010-10-25 10:25:00,236.35,236.62,236.35,236.6,5000.0,236.35,236.62,236.35,236.6,5000.0
2010-10-25 10:30:00,236.62,236.75,236.18,236.29,7100.0,236.62,236.75,236.18,236.29,7100.0
2010-10-25 10:35:00,236.29,236.29,235.74,236.0,3500.0,236.29,236.29,235.74,236.0,3500.0
2010-10-25 10:40:00,235.96,235.96,235.3,235.64,4200.0,235.96,235.96,235.3,235.64,4200.0
2010-10-25 10:45:00,235.67,235.69,235.54,235.63,4700.0,235.67,235.69,235.54,235.63,4700.0
2010-10-25 10:50:00,235.63,235.71,235.57,235.71,1700.0,235.63,235.71,235.57,235.71,1700.0
2010-10-25 10:55:00,235.79,235.85,235.68,235.73,1600.0,235.79,235.85,235.68,235.73,1600.0
2010-10-25 11:00:00,235.76,235.81,235.74,235.74,1700.0,235.76,235.81,235.74,235.74,1700.0
2010-10-25 11:05:00,235.7,235.82,235.59,235.74,2200.0,235.7,235.82,235.59,235.74,2200.0
2010-10-25 11:10:00,235.74,235.78,235.65,235.78,1700.0,235.74,235.78,235.65,235.78,1700.0
2010-10-25 11:15:00,235.76,235.76,235.53,235.67,2600.0,235.76,235.76,235.53,235.67,2600.0
2010-10-25 11:20:00,235.73,235.8,235.73,235.73,2100.0,235.73,235.8,235.73,235.73,2100.0
2010-10-25 11:25:00,235.73,235.86,235.73,235.76,1000.0,235.73,235.86,235.73,235.76,1000.0
2010-10-25 11:30:00,235.85,235.88,235.81,235.88,2200.0,235.85,235.88,235.81,235.88,2200.0
2010-10-25 11:35:00,235.88,235.99,235.81,235.98,3100.0,235.88,235.99,235.81,235.98,3100.0
2010-10-25 11:40:00,235.98,235.99,235.92,235.99,1800.0,235.98,235.99,235.92,235.99,1800.0
2010-10-25 11:45:00,235.99,236.0,235.94,236.0,2000.0,235.99,236.0,235.94,236.0,2000.0
2010-10-25 11:50:00,235.99,235.99,235.94,235.97,3900.0,235.99,235.99,235.94,235.97,3900.0
2010-10-25 11:55:00,235.96,236.02,235.94,235.99,2700.0,235.96,236.02,235.94,235.99,2700.0
2010-10-25 12:00:00,236.0,236.07,235.92,235.95,4200.0,236.0,236.07,235.92,235.95,4200.0
2010-10-25 12:05:00,235.95,235.95,235.84,235.88,2300.0,235.95,235.95,235.84,235.88,2300.0
2010-10-25 12:10:00,235.85,235.9,235.84,235.86,1200.0,235.85,235.9,235.84,235.86,1200.0
2010-10-25 12:15:00,235.87,235.87,235.32,235.32,7800.0,235.87,235.87,235.32,235.32,7800.0
2010-10-25 12:20:00,235.26,235.26,234.76,234.89,9300.0,235.26,235.26,234.76,234.89,9300.0
2010-10-25 12:25:00,234.84,235.03,234.84,234.93,1900.0,234.84,235.03,234.84,234.93,1900.0
2010-10-25 12:30:00,235.04,235.04,234.92,234.92,900.0,235.04,235.04,234.92,234.92,900.0
2010-10-25 12:35:00,234.93,235.07,234.93,235.06,1900.0,234.93,235.07,234.93,235.06,1900.0
2010-10-25 12:40:00,235.08,235.2,235.02,235.19,2500.0,235.08,235.2,235.02,235.19,2500.0
2010-10-25 12:45:00,235.19,235.37,235.19,235.22,2900.0,235.19,235.37,235.19,235.22,2900.0
2010-10-25 12:50:00,235.21,235.21,235.21,235.21,100.0,235.21,235.21,235.21,235.21,100.0
2010-10-25 12:55:00,235.27,235.35,235.13,235.19,2900.0,235.27,235.35,235.13,235.19,2900.0
2010-10-25 13:00:00,235.31,235.38,235.31,235.38,700.0,235.31,235.38,235.31,235.38,700.0
2010-10-25 13:05:00,235.4,235.58,235.4,235.54,1500.0,235.4,235.58,235.4,235.54,1500.0
2010-10-25 13:10:00,235.54,235.61,235.54,235.56,1300.0,235.54,235.61,235.54,235.56,1300.0
2010-10-25 13:15:00,235.58,235.71,235.57,235.64,2700.0,235.58,235.71,235.57,235.64,2700.0
2010-10-25 13:20:00,235.66,235.74,235.66,235.68,1100.0,235.66,235.74,235.66,235.68,1100.0
2010-10-25 13:25:00,235.73,235.83,235.73,235.83,2200.0,235.73,235.83,235.73,235.83,2200.0
2010-10-25 13:30:00,235.85,235.89,235.79,235.88,1400.0,235.85,235.89,235.79,235.88,1400.0
2010-10-25 13:35:00,235.84,235.85,235.72,235.72,2500.0,235.84,235.85,235.72,235.72,2500.0
2010-10-25 13:40:00,235.73,235.75,235.73,235.75,200.0,235.73,235.75,235.73,235.75,200.0
2010-10-25 13:45:00,235.77,235.91,235.75,235.91,2900.0,235.77,235.91,235.75,235.91,2900.0
2010-10-25 13:50:00,235.9,235.91,235.82,235.91,1400.0,235.9,235.91,235.82,235.91,1400.0
2010-10-25 13:55:00,235.94,235.95,235.91,235.91,2200.0,235.94,235.95,235.91,235.91,2200.0
2010-10-25 14:00:00,235.95,236.0,235.9,235.91,5200.0,235.95,236.0,235.9,235.91,5200.0
2010-10-25 14:05:00,235.98,236.0,235.98,236.0,7200.0,235.98,236.0,235.98,236.0,7200.0
2010-10-25 14:10:00,236.0,236.0,235.95,235.96,5500.0,236.0,236.0,235.95,235.96,5500.0
2010-10-25 14:15:00,235.96,236.03,235.9,235.9,2600.0,235.96,236.03,235.9,235.9,2600.0
2010-10-25 14:20:00,235.94,236.0,235.85,235.96,900.0,235.94,236.0,235.85,235.96,900.0
2010-10-25 14:25:00,235.94,236.0,235.94,235.96,900.0,235.94,236.0,235.94,235.96,900.0
2010-10-25 14:30:00,235.93,236.0,235.86,235.86,4200.0,235.93,236.0,235.86,235.86,4200.0
2010-10-25 14:35:00,235.76,235.76,235.48,235.53,1500.0,235.76,235.76,235.48,235.53,1500.0
2010-10-25 14:40:00,235.6,235.76,235.42,235.46,3000.0,235.6,235.76,235.42,235.46,3000.0
2010-10-25 14:45:00,235.51,235.7,235.51,235.6,2700.0,235.51,235.7,235.51,235.6,2700.0
2010-10-25 14:50:00,235.62,235.74,235.61,235.67,4100.0,235.62,235.74,235.61,235.67,4100.0
2010-10-25 14:55:00,235.68,235.74,235.64,235.71,5400.0,235.68,235.74,235.64,235.71,5400.0
2010-10-25 15:00:00,235.74,235.96,235.74,235.91,3600.0,235.74,235.96,235.74,235.91,3600.0
2010-10-25 15:05:00,235.93,236.0,235.9,236.0,4100.0,235.93,236.0,235.9,236.0,4100.0
2010-10-25 15:10:00,236.0,236.0,235.93,235.97,3500.0,236.0,236.0,235.93,235.97,3500.0
2010-10-25 15:15:00,235.97,236.07,235.97,236.07,3500.0,235.97,236.07,235.97,236.07,3500.0
2010-10-25 15:20:00,236.04,236.15,236.02,236.13,5000.0,236.04,236.15,236.02,236.13,5000.0
2010-10-25 15:25:00,236.13,236.31,236.11,236.29,12300.0,236.13,236.31,236.11,236.29,12300.0
2010-10-25 15:30:00,236.24,236.27,235.84,235.92,12500.0,236.24,236.27,235.84,235.92,12500.0
2010-10-25 15:35:00,235.91,235.92,235.51,235.51,5000.0,235.91,235.92,235.51,235.51,5000.0
2010-10-25 15:40:00,235.48,235.67,235.42,235.6,6000.0,235.48,235.67,235.42,235.6,6000.0
2010-10-25 15:45:00,235.55,235.55,234.99,235.1,21300.0,235.55,235.55,234.99,235.1,21300.0
2010-10-25 15:50:00,235.05,235.18,234.8,235.07,7300.0,235.05,235.18,234.8,235.07,7300.0
2010-10-25 15:55:00,235.02,235.19,234.88,235.12,22800.0,235.02,235.19,234.88,235.12,22800.0
2010-10-26 09:30:00,234.47,234.86,234.47,234.86,5500.0,234.47,234.86,234.47,234.86,5500.0
2010-10-26 09:35:00,234.88,235.5,234.6,235.15,5700.0,234.88,235.5,234.6,235.15,5700.0
2010-10-26 09:40:00,234.98,235.39,234.79,234.99,4300.0,234.98,235.39,234.79,234.99,4300.0
2010-10-26 09:45:00,235.03,235.68,234.8,235.68,4700.0,235.03,235.68,234.8,235.68,4700.0
2010-10-26 09:50:00,235.51,235.77,235.51,235.76,1900.0,235.51,235.77,235.51,235.76,1900.0
2010-10-26 09:55:00,235.62,236.03,235.62,235.99,2800.0,235.62,236.03,235.62,235.99,2800.0
2010-10-26 10:00:00,236.1,236.75,236.1,236.55,7200.0,236.1,236.75,236.1,236.55,7200.0
2010-10-26 10:05:00,236.57,236.75,236.55,236.75,3900.0,236.57,236.75,236.55,236.75,3900.0
2010-10-26 10:10:00,236.79,237.0,236.75,236.96,4300.0,236.79,237.0,236.75,236.96,4300.0
2010-10-26 10:15:00,236.95,236.95,236.83,236.95,5300.0,236.95,236.95,236.83,236.95,5300.0
2010-10-26 10:20:00,236.95,236.96,236.87,236.87,10700.0,236.95,236.96,236.87,236.87,10700.0
2010-10-26 10:25:00,236.95,236.95,236.86,236.95,6000.0,236.95,236.95,236.86,236.95,6000.0
2010-10-26 10:30:00,236.95,236.95,236.74,236.74,5400.0,236.95,236.95,236.74,236.74,5400.0
2010-10-26 10:35:00,236.77,236.81,236.41,236.55,3500.0,236.77,236.81,236.41,236.55,3500.0
2010-10-26 10:40:00,236.55,236.68,236.29,236.42,6500.0,236.55,236.68,236.29,236.42,6500.0
2010-10-26 10:45:00,236.32,236.5,236.29,236.5,2800.0,236.32,236.5,236.29,236.5,2800.0
2010-10-26 10:50:00,236.44,236.75,236.44,236.75,3000.0,236.44,236.75,236.44,236.75,3000.0
2010-10-26 10:55:00,236.75,236.89,236.69,236.86,3700.0,236.75,236.89,236.69,236.86,3700.0
2010-10-26 11:00:00,236.86,236.95,236.79,236.87,5500.0,236.86,236.95,236.79,236.87,5500.0
2010-10-26 11:05:00,236.78,236.85,235.98,236.01,6200.0,236.78,236.85,235.98,236.01,6200.0
2010-10-26 11:10:00,236.08,236.5,235.98,236.46,2600.0,236.08,236.5,235.98,236.46,2600.0
2010-10-26 11:15:00,236.52,236.8,236.52,236.7,6200.0,236.52,236.8,236.52,236.7,6200.0
2010-10-26 11:20:00,236.74,236.92,236.71,236.89,4100.0,236.74,236.92,236.71,236.89,4100.0
2010-10-26 11:25:00,236.85,236.85,236.59,236.67,2000.0,236.85,236.85,236.59,236.67,2000.0
2010-10-26 11:30:00,236.67,236.75,236.58,236.75,1700.0,236.67,236.75,236.58,236.75,1700.0
2010-10-26 11:35:00,236.7,236.87,236.69,236.79,3400.0,236.7,236.87,236.69,236.79,3400.0
2010-10-26 11:40:00,236.8,236.87,236.7,236.71,1900.0,236.8,236.87,236.7,236.71,1900.0
2010-10-26 11:45:00,236.79,236.83,236.72,236.72,4400.0,236.79,236.83,236.72,236.72,4400.0
2010-10-26 11:50:00,236.74,236.79,236.7,236.77,3500.0,236.74,236.79,236.7,236.77,3500.0
2010-10-26 11:55:00,236.73,236.73,236.7,236.71,1000.0,236.73,236.73,236.7,236.71,1000.0
2010-10-26 12:00:00,236.72,236.84,236.65,236.65,3500.0,236.72,236.84,236.65,236.65,3500.0
2010-10-26 12:05:00,236.67,236.78,236.66,236.73,2500.0,236.67,236.78,236.66,236.73,2500.0
2010-10-26 12:10:00,236.7,236.77,236.66,236.69,4900.0,236.7,236.77,236.66,236.69,4900.0
2010-10-26 12:15:00,236.75,236.75,236.62,236.66,1700.0,236.75,236.75,236.62,236.66,1700.0
2010-10-26 12:20:00,236.66,236.67,236.5,236.5,3900.0,236.66,236.67,236.5,236.5,3900.0
2010-10-26 12:25:00,236.48,236.5,236.4,236.4,1600.0,236.48,236.5,236.4,236.4,1600.0
2010-10-26 12:30:00,236.4,236.49,236.4,236.43,1700.0,236.4,236.49,236.4,236.43,1700.0
2010-10-26 12:35:00,236.4,236.49,236.35,236.49,1800.0,236.4,236.49,236.35,236.49,1800.0
2010-10-26 12:40:00,236.49,236.49,236.42,236.48,1500.0,236.49,236.49,236.42,236.48,1500.0
2010-10-26 12:45:00,236.42,236.49,236.4,236.49,2500.0,236.42,236.49,236.4,236.49,2500.0
2010-10-26 12:50:00,236.45,236.53,236.43,236.5,7000.0,236.45,236.53,236.43,236.5,7000.0
2010-10-26 12:55:00,236.58,236.75,236.54,236.72,2500.0,236.58,236.75,236.54,236.72,2500.0
2010-10-26 13:00:00,236.72,236.75,236.69,236.69,3300.0,236.72,236.75,236.69,236.69,3300.0
2010-10-26 13:05:00,236.74,236.74,236.68,236.74,3200.0,236.74,236.74,236.68,236.74,3200.0
2010-10-26 13:10:00,236.71,236.74,236.65,236.7,5200.0,236.71,236.74,236.65,236.7,5200.0
2010-10-26 13:15:00,236.7,236.75,236.66,236.67,5100.0,236.7,236.75,236.66,236.67,5100.0
2010-10-26 13:20:00,236.72,236.72,236.52,236.62,6900.0,236.72,236.72,236.52,236.62,6900.0
2010-10-26 13:25:00,236.65,236.7,236.5,236.5,6100.0,236.65,236.7,236.5,236.5,6100.0
2010-10-26 13:30:00,236.58,236.69,236.57,236.69,2700.0,236.58,236.69,236.57,236.69,2700.0
2010-10-26 13:35:00,236.72,236.75,236.67,236.71,2600.0,236.72,236.75,236.67,236.71,2600.0
2010-10-26 13:40:00,236.66,236.71,236.64,236.65,3300.0,236.66,236.71,236.64,236.65,3300.0
2010-10-26 13:45:00,236.64,236.64,236.5,236.5,3200.0,236.64,236.64,236.5,236.5,3200.0
2010-10-26 13:50:00,236.5,236.55,236.3,236.38,7500.0,236.5,236.55,236.3,236.38,7500.0
2010-10-26 13:55:00,236.39,236.53,236.39,236.4,5200.0,236.39,236.53,236.39,236.4,5200.0
2010-10-26 14:00:00,236.38,236.54,236.37,236.5,3400.0,236.38,236.54,236.37,236.5,3400.0
2010-10-26 14:05:00,236.49,236.57,236.34,236.4,5700.0,236.49,236.57,236.34,236.4,5700.0
2010-10-26 14:10:00,236.3,236.3,236.15,236.27,5300.0,236.3,236.3,236.15,236.27,5300.0
2010-10-26 14:15:00,236.27,236.37,236.25,236.33,4500.0,236.27,236.37,236.25,236.33,4500.0
2010-10-26 14:20:00,236.36,236.49,236.36,236.49,1700.0,236.36,236.49,236.36,236.49,1700.0
2010-10-26 14:25:00,236.49,236.54,236.46,236.5,4700.0,236.49,236.54,236.46,236.5,4700.0
2010-10-26 14:30:00,236.5,236.63,236.45,236.63,5000.0,236.5,236.63,236.45,236.63,5000.0
2010-10-26 14:35:00,236.67,236.73,236.6,236.64,6800.0,236.67,236.73,236.6,236.64,6800.0
2010-10-26 14:40:00,236.7,236.7,236.5,236.5,3100.0,236.7,236.7,236.5,236.5,3100.0
2010-10-26 14:45:00,236.51,236.61,236.48,236.6,3100.0,236.51,236.61,236.48,236.6,3100.0
2010-10-26 14:50:00,236.57,236.6,236.52,236.6,4600.0,236.57,236.6,236.52,236.6,4600.0
2010-10-26 14:55:00,236.6,236.7,236.6,236.6,2700.0,236.6,236.7,236.6,236.6,2700.0
2010-10-26 15:00:00,236.6,236.65,236.57,236.57,5300.0,236.6,236.65,236.57,236.57,5300.0
2010-10-26 15:05:00,236.62,236.66,236.48,236.65,6900.0,236.62,236.66,236.48,236.65,6900.0
2010-10-26 15:10:00,236.6,236.73,236.47,236.47,15500.0,236.6,236.73,236.47,236.47,15500.0
2010-10-26 15:15:00,236.47,236.52,236.45,236.5,12600.0,236.47,236.52,236.45,236.5,12600.0
2010-10-26 15:20:00,236.5,236.59,236.45,236.45,10200.0,236.5,236.59,236.45,236.45,10200.0
2010-10-26 15:25:00,236.43,236.5,236.35,236.38,8600.0,236.43,236.5,236.35,236.38,8600.0
2010-10-26 15:30:00,236.31,236.64,236.3,236.57,7000.0,236.31,236.64,236.3,236.57,7000.0
2010-10-26 15:35:00,236.64,236.64,236.5,236.6,9400.0,236.64,236.64,236.5,236.6,9400.0
2010-10-26 15:40:00,236.55,236.6,236.47,236.47,9000.0,236.55,236.6,236.47,236.47,9000.0
2010-10-26 15:45:00,236.5,236.51,236.32,236.41,12800.0,236.5,236.51,236.32,236.41,12800.0
2010-10-26 15:50:00,236.35,236.5,236.29,236.33,8500.0,236.35,236.5,236.29,236.33,8500.0
2010-10-26 15:55:00,236.3,236.5,236.27,236.45,15500.0,236.3,236.5,236.27,236.45,15500.0
2010-10-27 09:30:00,234.76,234.97,234.0,234.02,9500.0,234.76,234.97,234.0,234.02,9500.0
2010-10-27 09:35:00,234.04,234.95,234.0,234.95,4300.0,234.04,234.95,234.0,234.95,4300.0
2010-10-27 09:40:00,234.95,235.38,234.62,235.02,5800.0,234.95,235.38,234.62,235.02,5800.0
2010-10-27 09:45:00,235.1,235.29,234.47,234.81,4100.0,235.1,235.29,234.47,234.81,4100.0
2010-10-27 09:50:00,234.95,235.06,234.58,234.58,3700.0,234.95,235.06,234.58,234.58,3700.0
2010-10-27 09:55:00,234.58,234.77,234.51,234.76,1700.0,234.58,234.77,234.51,234.76,1700.0
2010-10-27 10:00:00,234.87,235.05,234.6,234.84,3400.0,234.87,235.05,234.6,234.84,3400.0
2010-10-27 10:05:00,234.84,234.84,234.18,234.18,7900.0,234.84,234.84,234.18,234.18,7900.0
2010-10-27 10:10:00,234.18,234.33,234.13,234.25,3200.0,234.18,234.33,234.13,234.25,3200.0
2010-10-27 10:15:00,234.45,234.5,234.28,234.28,1900.0,234.45,234.5,234.28,234.28,1900.0
2010-10-27 10:20:00,234.36,234.45,233.98,233.98,4700.0,234.36,234.45,233.98,233.98,4700.0
2010-10-27 10:25:00,233.96,234.06,233.52,233.61,8900.0,233.96,234.06,233.52,233.61,8900.0
2010-10-27 10:30:00,233.54,234.03,233.5,234.03,4700.0,233.54,234.03,233.5,234.03,4700.0
2010-10-27 10:35:00,234.03,234.18,233.84,233.85,3200.0,234.03,234.18,233.84,233.85,3200.0
2010-10-27 10:40:00,234.01,234.13,233.79,233.95,2700.0,234.01,234.13,233.79,233.95,2700.0
2010-10-27 10:45:00,234.1,234.17,233.96,234.02,1800.0,234.1,234.17,233.96,234.02,1800.0
2010-10-27 10:50:00,234.02,234.04,233.86,233.99,2200.0,234.02,234.04,233.86,233.99,2200.0
2010-10-27 10:55:00,233.99,233.99,233.58,233.58,2800.0,233.99,233.99,233.58,233.58,2800.0
2010-10-27 11:00:00,233.58,233.67,233.35,233.5,3300.0,233.58,233.67,233.35,233.5,3300.0
2010-10-27 11:05:00,233.5,233.5,233.1,233.22,2800.0,233.5,233.5,233.1,233.22,2800.0
2010-10-27 11:10:00,233.24,233.34,233.11,233.11,2800.0,233.24,233.34,233.11,233.11,2800.0
2010-10-27 11:15:00,233.13,233.24,233.06,233.1,2400.0,233.13,233.24,233.06,233.1,2400.0
2010-10-27 11:20:00,233.04,233.13,233.0,233.1,1900.0,233.04,233.13,233.0,233.1,1900.0
2010-10-27 11:25:00,233.12,233.25,233.01,233.05,2200.0,233.12,233.25,233.01,233.05,2200.0
2010-10-27 11:30:00,233.07,233.09,232.94,233.02,1900.0,233.07,233.09,232.94,233.02,1900.0
2010-10-27 11:35:00,233.04,233.34,233.04,233.23,2800.0,233.04,233.34,233.04,233.23,2800.0
2010-10-27 11:40:00,233.32,233.34,233.29,233.31,1300.0,233.32,233.34,233.29,233.31,1300.0
2010-10-27 11:45:00,233.27,233.34,233.18,233.18,1000.0,233.27,233.34,233.18,233.18,1000.0
2010-10-27 11:50:00,233.34,233.5,233.19,233.29,4000.0,233.34,233.5,233.19,233.29,4000.0
2010-10-27 11:55:00,233.39,233.6,233.33,233.33,2400.0,233.39,233.6,233.33,233.33,2400.0
2010-10-27 12:00:00,233.41,233.41,233.14,233.2,2600.0,233.41,233.41,233.14,233.2,2600.0
2010-10-27 12:05:00,233.24,233.47,233.24,233.45,3000.0,233.24,233.47,233.24,233.45,3000.0
2010-10-27 12:10:00,233.44,233.82,233.44,233.82,2800.0,233.44,233.82,233.44,233.82,2800.0
2010-10-27 12:15:00,233.9,233.95,233.75,233.75,2300.0,233.9,233.95,233.75,233.75,2300.0
2010-10-27 12:20:00,233.72,233.84,233.72,233.82,1700.0,233.72,233.84,233.72,233.82,1700.0
2010-10-27 12:25:00,233.79,233.99,233.77,233.88,1900.0,233.79,233.99,233.77,233.88,1900.0
2010-10-27 12:30:00,233.76,233.98,233.76,233.85,2800.0,233.76,233.98,233.76,233.85,2800.0
2010-10-27 12:35:00,233.91,233.91,233.69,233.76,1700.0,233.91,233.91,233.69,233.76,1700.0
2010-10-27 12:40:00,233.72,233.79,233.51,233.54,2400.0,233.72,233.79,233.51,233.54,2400.0
2010-10-27 12:45:00,233.57,233.7,233.57,233.7,2100.0,233.57,233.7,233.57,233.7,2100.0
2010-10-27 12:50:00,233.74,233.89,233.74,233.86,2200.0,233.74,233.89,233.74,233.86,2200.0
2010-10-27 12:55:00,233.87,233.89,233.8,233.83,2500.0,233.87,233.89,233.8,233.83,2500.0
2010-10-27 13:00:00,233.78,233.88,233.72,233.83,2700.0,233.78,233.88,233.72,233.83,2700.0
2010-10-27 13:05:00,233.8,233.83,233.72,233.72,2500.0,233.8,233.83,233.72,233.72,2500.0
2010-10-27 13:10:00,233.66,233.66,233.26,233.32,3800.0,233.66,233.66,233.26,233.32,3800.0
2010-10-27 13:15:00,233.33,233.39,233.17,233.3,2600.0,233.33,233.39,233.17,233.3,2600.0
2010-10-27 13:20:00,233.38,233.87,233.38,233.87,3900.0,233.38,233.87,233.38,233.87,3900.0
2010-10-27 13:25:00,233.94,234.15,233.84,234.15,3700.0,233.94,234.15,233.84,234.15,3700.0
2010-10-27 13:30:00,234.09,234.09,233.85,233.85,2600.0,234.09,234.09,233.85,233.85,2600.0
2010-10-27 13:35:00,233.94,233.98,233.89,233.95,800.0,233.94,233.98,233.89,233.95,800.0
2010-10-27 13:40:00,234.0,234.33,234.0,234.33,1500.0,234.0,234.33,234.0,234.33,1500.0
2010-10-27 13:45:00,234.35,234.37,234.25,234.32,2100.0,234.35,234.37,234.25,234.32,2100.0
2010-10-27 13:50:00,234.38,234.38,234.09,234.09,2100.0,234.38,234.38,234.09,234.09,2100.0
2010-10-27 13:55:00,234.08,234.35,234.08,234.35,5700.0,234.08,234.35,234.08,234.35,5700.0
2010-10-27 14:00:00,234.34,234.47,234.19,234.43,6500.0,234.34,234.47,234.19,234.43,6500.0
2010-10-27 14:05:00,234.43,234.88,234.43,234.83,3300.0,234.43,234.88,234.43,234.83,3300.0
2010-10-27 14:10:00,234.84,234.94,234.78,234.79,2500.0,234.84,234.94,234.78,234.79,2500.0
2010-10-27 14:15:00,234.76,234.8,234.52,234.52,1800.0,234.76,234.8,234.52,234.52,1800.0
2010-10-27 14:20:00,234.38,234.55,234.2,234.55,3800.0,234.38,234.55,234.2,234.55,3800.0
2010-10-27 14:25:00,234.48,234.48,234.38,234.38,1500.0,234.48,234.48,234.38,234.38,1500.0
2010-10-27 14:30:00,234.37,234.37,234.25,234.37,1500.0,234.37,234.37,234.25,234.37,1500.0
2010-10-27 14:35:00,234.37,234.72,234.28,234.65,2300.0,234.37,234.72,234.28,234.65,2300.0
2010-10-27 14:40:00,234.66,234.98,234.63,234.91,2400.0,234.66,234.98,234.63,234.91,2400.0
2010-10-27 14:45:00,234.88,234.99,234.79,234.81,2600.0,234.88,234.99,234.79,234.81,2600.0
2010-10-27 14:50:00,234.86,234.86,234.76,234.83,1600.0,234.86,234.86,234.76,234.83,1600.0
2010-10-27 14:55:00,234.84,234.99,234.84,234.9,4000.0,234.84,234.99,234.84,234.9,4000.0
2010-10-27 15:00:00,234.9,235.0,234.88,234.93,4600.0,234.9,235.0,234.88,234.93,4600.0
2010-10-27 15:05:00,234.9,235.13,234.9,235.04,2700.0,234.9,235.13,234.9,235.04,2700.0
2010-10-27 15:10:00,235.07,235.07,234.76,234.79,3800.0,235.07,235.07,234.76,234.79,3800.0
2010-10-27 15:15:00,234.76,235.0,234.75,234.96,4200.0,234.76,235.0,234.75,234.96,4200.0
2010-10-27 15:20:00,234.94,235.12,234.79,235.12,4200.0,234.94,235.12,234.79,235.12,4200.0
2010-10-27 15:25:00,235.11,235.2,234.97,235.03,6100.0,235.11,235.2,234.97,235.03,6100.0
2010-10-27 15:30:00,235.04,235.39,235.04,235.39,7100.0,235.04,235.39,235.04,235.39,7100.0
2010-10-27 15:35:00,235.45,235.63,235.38,235.63,6300.0,235.45,235.63,235.38,235.63,6300.0
2010-10-27 15:40:00,235.6,235.71,235.36,235.36,10500.0,235.6,235.71,235.36,235.36,10500.0
2010-10-27 15:45:00,235.35,235.63,235.18,235.52,12600.0,235.35,235.63,235.18,235.52,12600.0
2010-10-27 15:50:00,235.52,236.0,235.52,235.95,18500.0,235.52,236.0,235.52,235.95,18500.0
2010-10-27 15:55:00,235.94,236.06,235.83,235.83,14600.0,235.94,236.06,235.83,235.83,14600.0
2010-10-28 09:30:00,236.93,237.43,236.62,237.23,7600.0,236.93,237.43,236.62,237.23,7600.0
2010-10-28 09:35:00,237.25,237.93,237.25,237.85,8400.0,237.25,237.93,237.25,237.85,8400.0
2010-10-28 09:40:00,237.85,237.89,237.51,237.78,26500.0,237.85,237.89,237.51,237.78,26500.0
2010-10-28 09:45:00,237.78,237.78,237.61,237.61,28500.0,237.78,237.78,237.61,237.61,28500.0
2010-10-28 09:50:00,237.6,237.6,237.24,237.51,11600.0,237.6,237.6,237.24,237.51,11600.0
2010-10-28 09:55:00,237.58,237.7,237.47,237.52,7700.0,237.58,237.7,237.47,237.52,7700.0
2010-10-28 10:00:00,237.57,237.7,237.5,237.5,5200.0,237.57,237.7,237.5,237.5,5200.0
2010-10-28 10:05:00,237.52,237.55,237.39,237.5,5800.0,237.52,237.55,237.39,237.5,5800.0
2010-10-28 10:10:00,237.46,237.48,237.24,237.27,4400.0,237.46,237.48,237.24,237.27,4400.0
2010-10-28 10:15:00,237.26,237.28,237.02,237.08,4500.0,237.26,237.28,237.02,237.08,4500.0
2010-10-28 10:20:00,237.11,237.11,236.77,236.93,5200.0,237.11,237.11,236.77,236.93,5200.0
2010-10-28 10:25:00,236.85,236.88,236.75,236.84,5200.0,236.85,236.88,236.75,236.84,5200.0
2010-10-28 10:30:00,236.84,236.84,236.32,236.32,9700.0,236.84,236.84,236.32,236.32,9700.0
2010-10-28 10:35:00,236.38,236.5,236.05,236.05,10600.0,236.38,236.5,236.05,236.05,10600.0
2010-10-28 10:40:00,236.12,236.26,235.99,236.26,9800.0,236.12,236.26,235.99,236.26,9800.0
2010-10-28 10:45:00,236.26,236.29,236.18,236.2,3500.0,236.26,236.29,236.18,236.2,3500.0
2010-10-28 10:50:00,236.27,236.28,235.91,236.08,9700.0,236.27,236.28,235.91,236.08,9700.0
2010-10-28 10:55:00,236.04,236.46,236.04,236.46,1900.0,236.04,236.46,236.04,236.46,1900.0
2010-10-28 11:00:00,236.34,236.57,236.31,236.36,4600.0,236.34,236.57,236.31,236.36,4600.0
2010-10-28 11:05:00,236.42,236.42,235.97,236.14,6000.0,236.42,236.42,235.97,236.14,6000.0
2010-10-28 11:10:00,236.12,236.38,236.06,236.19,6600.0,236.12,236.38,236.06,236.19,6600.0
2010-10-28 11:15:00,236.19,236.45,236.11,236.25,4300.0,236.19,236.45,236.11,236.25,4300.0
2010-10-28 11:20:00,236.29,236.5,236.13,236.39,2400.0,236.29,236.5,236.13,236.39,2400.0
2010-10-28 11:25:00,236.5,236.69,236.42,236.56,3100.0,236.5,236.69,236.42,236.56,3100.0
2010-10-28 11:30:00,236.56,236.56,236.18,236.37,2600.0,236.56,236.56,236.18,236.37,2600.0
2010-10-28 11:35:00,236.39,236.4,236.28,236.33,3400.0,236.39,236.4,236.28,236.33,3400.0
2010-10-28 11:40:00,236.26,236.34,236.21,236.34,2300.0,236.26,236.34,236.21,236.34,2300.0
2010-10-28 11:45:00,236.4,236.4,236.26,236.26,2400.0,236.4,236.4,236.26,236.26,2400.0
2010-10-28 11:50:00,236.34,236.34,236.22,236.22,1800.0,236.34,236.34,236.22,236.22,1800.0
2010-10-28 11:55:00,236.22,236.22,235.6,235.7,4800.0,236.22,236.22,235.6,235.7,4800.0
2010-10-28 12:00:00,235.58,235.66,235.36,235.36,4100.0,235.58,235.66,235.36,235.36,4100.0
2010-10-28 12:05:00,235.41,235.5,235.18,235.26,6600.0,235.41,235.5,235.18,235.26,6600.0
2010-10-28 12:10:00,235.26,235.42,235.22,235.3,3000.0,235.26,235.42,235.22,235.3,3000.0
2010-10-28 12:15:00,235.18,235.41,235.18,235.41,1800.0,235.18,235.41,235.18,235.41,1800.0
2010-10-28 12:20:00,235.43,235.43,235.29,235.29,3500.0,235.43,235.43,235.29,235.29,3500.0
2010-10-28 12:25:00,235.23,235.23,235.0,235.0,1500.0,235.23,235.23,235.0,235.0,1500.0
2010-10-28 12:30:00,235.02,235.02,234.8,234.85,2900.0,235.02,235.02,234.8,234.85,2900.0
2010-10-28 12:35:00,234.96,235.21,234.89,235.21,2600.0,234.96,235.21,234.89,235.21,2600.0
2010-10-28 12:40:00,235.23,235.25,235.1,235.1,1200.0,235.23,235.25,235.1,235.1,1200.0
2010-10-28 12:45:00,235.18,235.24,234.95,234.95,1700.0,235.18,235.24,234.95,234.95,1700.0
2010-10-28 12:50:00,235.04,235.16,234.95,234.95,2700.0,235.04,235.16,234.95,234.95,2700.0
2010-10-28 12:55:00,235.12,235.16,234.94,235.0,1700.0,235.12,235.16,234.94,235.0,1700.0
2010-10-28 13:00:00,235.0,235.25,234.99,235.12,8300.0,235.0,235.25,234.99,235.12,8300.0
2010-10-28 13:05:00,235.11,235.3,234.97,235.13,5000.0,235.11,235.3,234.97,235.13,5000.0
2010-10-28 13:10:00,235.09,235.33,235.09,235.23,2700.0,235.09,235.33,235.09,235.23,2700.0
2010-10-28 13:15:00,235.3,235.42,235.3,235.32,5400.0,235.3,235.42,235.3,235.32,5400.0
2010-10-28 13:20:00,235.4,235.44,235.33,235.34,2900.0,235.4,235.44,235.33,235.34,2900.0
2010-10-28 13:25:00,235.3,235.39,235.25,235.39,3200.0,235.3,235.39,235.25,235.39,3200.0
2010-10-28 13:30:00,235.39,235.5,235.35,235.35,3100.0,235.39,235.5,235.35,235.35,3100.0
2010-10-28 13:35:00,235.34,235.58,235.21,235.55,3900.0,235.34,235.58,235.21,235.55,3900.0
2010-10-28 13:40:00,235.55,235.6,235.44,235.5,4000.0,235.55,235.6,235.44,235.5,4000.0
2010-10-28 13:45:00,235.5,235.5,235.06,235.12,5400.0,235.5,235.5,235.06,235.12,5400.0
2010-10-28 13:50:00,235.09,235.32,235.09,235.32,4700.0,235.09,235.32,235.09,235.32,4700.0
2010-10-28 13:55:00,235.32,235.41,235.2,235.2,4200.0,235.32,235.41,235.2,235.2,4200.0
2010-10-28 14:00:00,235.3,235.4,235.28,235.4,3600.0,235.3,235.4,235.28,235.4,3600.0
2010-10-28 14:05:00,235.49,235.61,235.48,235.56,4500.0,235.49,235.61,235.48,235.56,4500.0
2010-10-28 14:10:00,235.64,235.75,235.64,235.72,2600.0,235.64,235.75,235.64,235.72,2600.0
2010-10-28 14:15:00,235.7,235.83,235.7,235.83,1900.0,235.7,235.83,235.7,235.83,1900.0
2010-10-28 14:20:00,235.83,235.89,235.74,235.89,3900.0,235.83,235.89,235.74,235.89,3900.0
2010-10-28 14:25:00,235.81,235.81,235.59,235.77,1600.0,235.81,235.81,235.59,235.77,1600.0
2010-10-28 14:30:00,235.82,235.92,235.74,235.79,2600.0,235.82,235.92,235.74,235.79,2600.0
2010-10-28 14:35:00,235.85,235.85,235.72,235.82,1700.0,235.85,235.85,235.72,235.82,1700.0
2010-10-28 14:40:00,235.82,235.85,235.72,235.81,2100.0,235.82,235.85,235.72,235.81,2100.0
2010-10-28 14:45:00,235.81,235.85,235.68,235.8,2900.0,235.81,235.85,235.68,235.8,2900.0
2010-10-28 14:50:00,235.82,235.89,235.81,235.89,2200.0,235.82,235.89,235.81,235.89,2200.0
2010-10-28 14:55:00,235.93,235.96,235.88,235.88,2200.0,235.93,235.96,235.88,235.88,2200.0
2010-10-28 15:00:00,235.85,235.93,235.67,235.79,5100.0,235.85,235.93,235.67,235.79,5100.0
2010-10-28 15:05:00,235.88,236.02,235.88,236.02,1000.0,235.88,236.02,235.88,236.02,1000.0
2010-10-28 15:10:00,236.03,236.03,235.87,235.96,4200.0,236.03,236.03,235.87,235.96,4200.0
2010-10-28 15:15:00,236.0,236.08,235.85,235.94,2700.0,236.0,236.08,235.85,235.94,2700.0
2010-10-28 15:20:00,236.02,236.03,235.82,235.9,4200.0,236.02,236.03,235.82,235.9,4200.0
2010-10-28 15:25:00,235.9,235.98,235.86,235.95,5900.0,235.9,235.98,235.86,235.95,5900.0
2010-10-28 15:30:00,235.95,236.19,235.93,236.19,5300.0,235.95,236.19,235.93,236.19,5300.0
2010-10-28 15:35:00,236.13,236.48,236.13,236.48,5000.0,236.13,236.48,236.13,236.48,5000.0
2010-10-28 15:40:00,236.41,236.87,236.41,236.7,9700.0,236.41,236.87,236.41,236.7,9700.0
2010-10-28 15:45:00,236.71,236.76,236.55,236.73,8700.0,236.71,236.76,236.55,236.73,8700.0
2010-10-28 15:50:00,236.77,236.83,236.68,236.77,7900.0,236.77,236.83,236.68,236.77,7900.0
2010-10-28 15:55:00,236.73,236.81,236.67,236.71,10900.0,236.73,236.81,236.67,236.71,10900.0
2010-10-29 09:30:00,235.88,236.82,235.62,235.95,5500.0,235.88,236.82,235.62,235.95,5500.0
2010-10-29 09:35:00,236.1,236.25,235.95,236.25,1600.0,236.1,236.25,235.95,236.25,1600.0
2010-10-29 09:40:00,236.2,236.22,236.09,236.22,2300.0,236.2,236.22,236.09,236.22,2300.0
2010-10-29 09:45:00,236.22,236.39,235.92,235.92,3800.0,236.22,236.39,235.92,235.92,3800.0
2010-10-29 09:50:00,235.98,236.5,235.92,236.5,3800.0,235.98,236.5,235.92,236.5,3800.0
2010-10-29 09:55:00,236.51,236.51,236.01,236.24,4200.0,236.51,236.51,236.01,236.24,4200.0
2010-10-29 10:00:00,236.24,236.46,236.24,236.45,1400.0,236.24,236.46,236.24,236.45,1400.0
2010-10-29 10:05:00,236.55,237.0,236.55,236.9,2900.0,236.55,237.0,236.55,236.9,2900.0
2010-10-29 10:10:00,236.89,236.89,236.72,236.83,1000.0,236.89,236.89,236.72,236.83,1000.0
2010-10-29 10:15:00,236.92,237.1,236.92,237.03,1500.0,236.92,237.1,236.92,237.03,1500.0
2010-10-29 10:20:00,237.07,237.07,236.81,236.81,2500.0,237.07,237.07,236.81,236.81,2500.0
2010-10-29 10:25:00,236.93,237.13,236.93,236.93,2700.0,236.93,237.13,236.93,236.93,2700.0
2010-10-29 10:30:00,236.9,236.9,236.62,236.62,800.0,236.9,236.9,236.62,236.62,800.0
2010-10-29 10:35:00,236.52,236.52,235.99,235.99,2700.0,236.52,236.52,235.99,235.99,2700.0
2010-10-29 10:40:00,235.86,236.14,235.86,235.91,1400.0,235.86,236.14,235.86,235.91,1400.0
2010-10-29 10:45:00,235.9,235.91,235.83,235.83,1100.0,235.9,235.91,235.83,235.83,1100.0
2010-10-29 10:50:00,235.83,235.94,235.79,235.86,2800.0,235.83,235.94,235.79,235.86,2800.0
2010-10-29 10:55:00,235.9,235.97,235.83,235.96,1100.0,235.9,235.97,235.83,235.96,1100.0
2010-10-29 11:00:00,235.96,235.99,235.82,235.92,1200.0,235.96,235.99,235.82,235.92,1200.0
2010-10-29 11:05:00,235.91,236.02,235.91,236.02,1600.0,235.91,236.02,235.91,236.02,1600.0
2010-10-29 11:10:00,235.92,235.97,235.76,235.84,1800.0,235.92,235.97,235.76,235.84,1800.0
2010-10-29 11:15:00,235.85,235.85,235.7,235.7,1100.0,235.85,235.85,235.7,235.7,1100.0
2010-10-29 11:20:00,235.73,235.75,235.61,235.75,1400.0,235.73,235.75,235.61,235.75,1400.0
2010-10-29 11:25:00,235.63,235.79,235.63,235.71,1300.0,235.63,235.79,235.63,235.71,1300.0
2010-10-29 11:30:00,235.62,235.7,235.55,235.55,3000.0,235.62,235.7,235.55,235.55,3000.0
2010-10-29 11:35:00,235.46,235.75,235.35,235.75,2500.0,235.46,235.75,235.35,235.75,2500.0
2010-10-29 11:40:00,235.75,235.85,235.55,235.85,1900.0,235.75,235.85,235.55,235.85,1900.0
2010-10-29 11:45:00,235.76,235.84,235.65,235.84,1800.0,235.76,235.84,235.65,235.84,1800.0
2010-10-29 11:50:00,235.83,236.0,235.83,236.0,1200.0,235.83,236.0,235.83,236.0,1200.0
2010-10-29 11:55:00,236.14,236.23,236.14,236.22,1100.0,236.14,236.23,236.14,236.22,1100.0
2010-10-29 12:00:00,236.29,236.43,236.29,236.42,700.0,236.29,236.43,236.29,236.42,700.0
2010-10-29 12:05:00,236.46,236.46,236.38,236.41,800.0,236.46,236.46,236.38,236.41,800.0
2010-10-29 12:10:00,236.37,236.4,236.19,236.4,1300.0,236.37,236.4,236.19,236.4,1300.0
2010-10-29 12:15:00,236.45,236.62,236.39,236.62,1600.0,236.45,236.62,236.39,236.62,1600.0
2010-10-29 12:20:00,236.61,236.65,236.53,236.59,700.0,236.61,236.65,236.53,236.59,700.0
2010-10-29 12:25:00,236.55,236.6,236.5,236.6,500.0,236.55,236.6,236.5,236.6,500.0
2010-10-29 12:30:00,236.68,236.89,236.68,236.89,2100.0,236.68,236.89,236.68,236.89,2100.0
2010-10-29 12:35:00,236.89,236.89,236.83,236.83,500.0,236.89,236.89,236.83,236.83,500.0
2010-10-29 12:40:00,236.83,236.83,236.78,236.8,700.0,236.83,236.83,236.78,236.8,700.0
2010-10-29 12:45:00,236.7,236.72,236.56,236.56,1300.0,236.7,236.72,236.56,236.56,1300.0
2010-10-29 12:50:00,236.56,236.63,236.56,236.58,1000.0,236.56,236.63,236.56,236.58,1000.0
2010-10-29 12:55:00,236.55,236.58,236.55,236.58,200.0,236.55,236.58,236.55,236.58,200.0
2010-10-29 13:00:00,236.58,236.58,236.42,236.46,1700.0,236.58,236.58,236.42,236.46,1700.0
2010-10-29 13:05:00,236.44,236.61,236.44,236.57,1900.0,236.44,236.61,236.44,236.57,1900.0
2010-10-29 13:10:00,236.53,236.54,236.44,236.47,900.0,236.53,236.54,236.44,236.47,900.0
2010-10-29 13:15:00,236.46,236.46,236.25,236.35,1600.0,236.46,236.46,236.25,236.35,1600.0
2010-10-29 13:20:00,236.38,236.58,236.38,236.48,2200.0,236.38,236.58,236.38,236.48,2200.0
2010-10-29 13:25:00,236.55,236.62,236.37,236.47,2700.0,236.55,236.62,236.37,236.47,2700.0
2010-10-29 13:30:00,236.52,236.62,236.52,236.62,300.0,236.52,236.62,236.52,236.62,300.0
2010-10-29 13:35:00,236.57,236.57,236.53,236.54,1700.0,236.57,236.57,236.53,236.54,1700.0
2010-10-29 13:40:00,236.54,236.54,236.54,236.54,0.0,236.54,236.54,236.54,236.54,0.0
2010-10-29 13:45:00,236.57,236.76,236.57,236.76,800.0,236.57,236.76,236.57,236.76,800.0
2010-10-29 13:50:00,236.72,236.76,236.72,236.75,1100.0,236.72,236.76,236.72,236.75,1100.0
2010-10-29 13:55:00,236.8,236.88,236.8,236.88,700.0,236.8,236.88,236.8,236.88,700.0
2010-10-29 14:00:00,236.85,236.85,236.72,236.75,1000.0,236.85,236.85,236.72,236.75,1000.0
2010-10-29 14:05:00,236.81,237.21,236.81,237.2,2300.0,236.81,237.21,236.81,237.2,2300.0
2010-10-29 14:10:00,237.2,237.28,237.08,237.2,1200.0,237.2,237.28,237.08,237.2,1200.0
2010-10-29 14:15:00,237.35,237.4,237.31,237.31,1400.0,237.35,237.4,237.31,237.31,1400.0
2010-10-29 14:20:00,237.38,237.52,237.25,237.25,1500.0,237.38,237.52,237.25,237.25,1500.0
2010-10-29 14:25:00,237.18,237.26,237.13,237.13,1300.0,237.18,237.26,237.13,237.13,1300.0
2010-10-29 14:30:00,237.13,237.13,237.04,237.12,900.0,237.13,237.13,237.04,237.12,900.0
2010-10-29 14:35:00,237.04,237.09,236.97,236.97,800.0,237.04,237.09,236.97,236.97,800.0
2010-10-29 14:40:00,237.0,237.08,236.95,237.08,1100.0,237.0,237.08,236.95,237.08,1100.0
2010-10-29 14:45:00,236.95,237.05,236.95,237.01,500.0,236.95,237.05,236.95,237.01,500.0
2010-10-29 14:50:00,237.01,237.04,236.8,236.8,2700.0,237.01,237.04,236.8,236.8,2700.0
2010-10-29 14:55:00,236.81,236.9,236.77,236.77,2100.0,236.81,236.9,236.77,236.77,2100.0
2010-10-29 15:00:00,236.74,236.77,236.59,236.65,6400.0,236.74,236.77,236.59,236.65,6400.0
2010-10-29 15:05:00,236.61,236.64,236.46,236.59,2400.0,236.61,236.64,236.46,236.59,2400.0
2010-10-29 15:10:00,236.6,236.69,236.6,236.64,500.0,236.6,236.69,236.6,236.64,500.0
2010-10-29 15:15:00,236.77,236.77,236.66,236.69,3500.0,236.77,236.77,236.66,236.69,3500.0
2010-10-29 15:20:00,236.75,237.1,236.75,237.1,3400.0,236.75,237.1,236.75,237.1,3400.0
2010-10-29 15:25:00,237.09,237.28,237.09,237.16,5900.0,237.09,237.28,237.09,237.16,5900.0
2010-10-29 15:30:00,237.16,237.16,237.05,237.1,2800.0,237.16,237.16,237.05,237.1,2800.0
2010-10-29 15:35:00,237.1,237.47,237.09,237.46,8500.0,237.1,237.47,237.09,237.46,8500.0
2010-10-29 15:40:00,237.43,237.55,237.38,237.51,5200.0,237.43,237.55,237.38,237.51,5200.0
2010-10-29 15:45:00,237.47,237.61,237.43,237.58,11700.0,237.47,237.61,237.43,237.58,11700.0
2010-10-29 15:50:00,237.6,237.6,237.38,237.46,15800.0,237.6,237.6,237.38,237.46,15800.0
2010-10-29 15:55:00,237.48,237.69,237.29,237.62,15900.0,237.48,237.69,237.29,237.62,15900.0
2010-11-01 09:30:00,237.69,238.0,237.37,237.37,10100.0,237.69,238.0,237.37,237.37,10100.0
2010-11-01 09:35:00,237.32,237.33,236.78,236.96,3800.0,237.32,237.33,236.78,236.96,3800.0
2010-11-01 09:40:00,236.96,237.28,236.96,237.28,2000.0,236.96,237.28,236.96,237.28,2000.0
2010-11-01 09:45:00,237.31,237.5,237.31,237.42,1800.0,237.31,237.5,237.31,237.42,1800.0
2010-11-01 09:50:00,237.41,237.5,237.35,237.35,1400.0,237.41,237.5,237.35,237.35,1400.0
2010-11-01 09:55:00,237.48,237.55,237.27,237.49,2400.0,237.48,237.55,237.27,237.49,2400.0
2010-11-01 10:00:00,237.57,237.7,237.45,237.7,13000.0,237.57,237.7,237.45,237.7,13000.0
2010-11-01 10:05:00,237.7,237.7,237.57,237.57,6100.0,237.7,237.7,237.57,237.57,6100.0
2010-11-01 10:10:00,237.57,237.57,237.21,237.24,2000.0,237.57,237.57,237.21,237.24,2000.0
2010-11-01 10:15:00,237.27,237.39,237.24,237.35,2000.0,237.27,237.39,237.24,237.35,2000.0
2010-11-01 10:20:00,237.35,237.47,237.28,237.4,5100.0,237.35,237.47,237.28,237.4,5100.0
2010-11-01 10:25:00,237.42,237.53,237.25,237.53,4200.0,237.42,237.53,237.25,237.53,4200.0
2010-11-01 10:30:00,237.53,237.7,237.46,237.67,4900.0,237.53,237.7,237.46,237.67,4900.0
2010-11-01 10:35:00,237.65,237.7,237.29,237.35,5800.0,237.65,237.7,237.29,237.35,5800.0
2010-11-01 10:40:00,237.44,237.54,237.41,237.54,2500.0,237.44,237.54,237.41,237.54,2500.0
2010-11-01 10:45:00,237.55,237.58,237.37,237.52,2200.0,237.55,237.58,237.37,237.52,2200.0
2010-11-01 10:50:00,237.55,237.6,237.14,237.17,3200.0,237.55,237.6,237.14,237.17,3200.0
2010-11-01 10:55:00,237.11,237.35,237.03,237.19,2900.0,237.11,237.35,237.03,237.19,2900.0
2010-11-01 11:00:00,237.19,237.19,236.65,236.83,2000.0,237.19,237.19,236.65,236.83,2000.0
2010-11-01 11:05:00,236.88,237.1,236.88,237.04,2200.0,236.88,237.1,236.88,237.04,2200.0
2010-11-01 11:10:00,237.16,237.16,236.94,237.05,900.0,237.16,237.16,236.94,237.05,900.0
2010-11-01 11:15:00,236.88,236.88,236.58,236.87,2100.0,236.88,236.88,236.58,236.87,2100.0
2010-11-01 11:20:00,236.9,236.95,236.44,236.44,2600.0,236.9,236.95,236.44,236.44,2600.0
2010-11-01 11:25:00,236.44,236.49,236.35,236.37,2400.0,236.44,236.49,236.35,236.37,2400.0
2010-11-01 11:30:00,236.21,236.4,236.1,236.1,3000.0,236.21,236.4,236.1,236.1,3000.0
2010-11-01 11:35:00,236.23,236.23,235.95,236.14,2400.0,236.23,236.23,235.95,236.14,2400.0
2010-11-01 11:40:00,236.14,236.14,236.02,236.08,1400.0,236.14,236.14,236.02,236.08,1400.0
2010-11-01 11:45:00,236.18,236.34,236.04,236.29,2500.0,236.18,236.34,236.04,236.29,2500.0
2010-11-01 11:50:00,236.41,236.64,236.36,236.59,4400.0,236.41,236.64,236.36,236.59,4400.0
2010-11-01 11:55:00,236.49,236.68,236.49,236.68,500.0,236.49,236.68,236.49,236.68,500.0
2010-11-01 12:00:00,236.82,236.84,236.7,236.75,3600.0,236.82,236.84,236.7,236.75,3600.0
2010-11-01 12:05:00,236.75,236.75,236.56,236.56,1600.0,236.75,236.75,236.56,236.56,1600.0
2010-11-01 12:10:00,236.48,236.48,236.34,236.34,600.0,236.48,236.48,236.34,236.34,600.0
2010-11-01 12:15:00,236.46,236.73,236.46,236.55,4200.0,236.46,236.73,236.46,236.55,4200.0
2010-11-01 12:20:00,236.67,236.67,236.67,236.67,400.0,236.67,236.67,236.67,236.67,400.0
2010-11-01 12:25:00,236.66,236.68,236.5,236.68,2600.0,236.66,236.68,236.5,236.68,2600.0
2010-11-01 12:30:00,236.62,236.65,236.49,236.65,1700.0,236.62,236.65,236.49,236.65,1700.0
2010-11-01 12:35:00,236.7,236.7,236.45,236.47,1400.0,236.7,236.7,236.45,236.47,1400.0
2010-11-01 12:40:00,236.47,236.6,236.47,236.59,1100.0,236.47,236.6,236.47,236.59,1100.0
2010-11-01 12:45:00,236.59,236.59,236.25,236.25,1100.0,236.59,236.59,236.25,236.25,1100.0
2010-11-01 12:50:00,236.15,236.17,236.02,236.1,900.0,236.15,236.17,236.02,236.1,900.0
2010-11-01 12:55:00,236.13,236.13,235.8,235.88,1900.0,236.13,236.13,235.8,235.88,1900.0
2010-11-01 13:00:00,235.87,235.95,235.82,235.83,3400.0,235.87,235.95,235.82,235.83,3400.0
2010-11-01 13:05:00,235.8,235.8,235.66,235.75,3000.0,235.8,235.8,235.66,235.75,3000.0
2010-11-01 13:10:00,235.75,235.76,235.75,235.75,900.0,235.75,235.76,235.75,235.75,900.0
2010-11-01 13:15:00,235.7,235.88,235.7,235.88,1300.0,235.7,235.88,235.7,235.88,1300.0
2010-11-01 13:20:00,235.79,235.83,235.75,235.75,1400.0,235.79,235.83,235.75,235.75,1400.0
2010-11-01 13:25:00,235.77,235.82,235.64,235.82,1900.0,235.77,235.82,235.64,235.82,1900.0
2010-11-01 13:30:00,235.85,235.94,235.77,235.9,2900.0,235.85,235.94,235.77,235.9,2900.0
2010-11-01 13:35:00,235.97,236.11,235.96,236.04,1500.0,235.97,236.11,235.96,236.04,1500.0
2010-11-01 13:40:00,236.05,236.37,236.05,236.37,1200.0,236.05,236.37,236.05,236.37,1200.0
2010-11-01 13:45:00,236.41,236.45,236.34,236.34,2800.0,236.41,236.45,236.34,236.34,2800.0
2010-11-01 13:50:00,236.37,236.52,236.37,236.52,1300.0,236.37,236.52,236.37,236.52,1300.0
2010-11-01 13:55:00,236.52,236.56,236.32,236.33,1400.0,236.52,236.56,236.32,236.33,1400.0
2010-11-01 14:00:00,236.36,236.41,236.36,236.38,1100.0,236.36,236.41,236.36,236.38,1100.0
2010-11-01 14:05:00,236.37,236.38,236.27,236.34,2400.0,236.37,236.38,236.27,236.34,2400.0
2010-11-01 14:10:00,236.44,236.52,236.2,236.2,1500.0,236.44,236.52,236.2,236.2,1500.0
2010-11-01 14:15:00,236.23,236.31,236.23,236.24,1500.0,236.23,236.31,236.23,236.24,1500.0
2010-11-01 14:20:00,236.21,236.41,236.21,236.36,1100.0,236.21,236.41,236.21,236.36,1100.0
2010-11-01 14:25:00,236.27,236.27,235.96,235.97,1600.0,236.27,236.27,235.96,235.97,1600.0
2010-11-01 14:30:00,235.97,235.97,235.74,235.83,5000.0,235.97,235.97,235.74,235.83,5000.0
2010-11-01 14:35:00,235.82,235.82,235.46,235.49,3100.0,235.82,235.82,235.46,235.49,3100.0
2010-11-01 14:40:00,235.48,235.48,235.17,235.41,4000.0,235.48,235.48,235.17,235.41,4000.0
2010-11-01 14:45:00,235.42,235.59,235.41,235.42,2700.0,235.42,235.59,235.41,235.42,2700.0
2010-11-01 14:50:00,235.36,235.58,235.36,235.57,3600.0,235.36,235.58,235.36,235.57,3600.0
2010-11-01 14:55:00,235.55,235.55,235.29,235.41,1400.0,235.55,235.55,235.29,235.41,1400.0
2010-11-01 15:00:00,235.41,235.54,235.2,235.23,6000.0,235.41,235.54,235.2,235.23,6000.0
2010-11-01 15:05:00,235.21,235.21,234.62,234.75,13500.0,235.21,235.21,234.62,234.75,13500.0
2010-11-01 15:10:00,234.74,234.75,234.38,234.38,6400.0,234.74,234.75,234.38,234.38,6400.0
2010-11-01 15:15:00,234.39,234.64,234.34,234.59,7400.0,234.39,234.64,234.34,234.59,7400.0
2010-11-01 15:20:00,234.57,234.64,234.46,234.63,7800.0,234.57,234.64,234.46,234.63,7800.0
2010-11-01 15:25:00,234.63,234.68,234.53,234.53,11500.0,234.63,234.68,234.53,234.53,11500.0
2010-11-01 15:30:00,234.55,234.97,234.54,234.84,17100.0,234.55,234.97,234.54,234.84,17100.0
2010-11-01 15:35:00,234.83,235.14,234.8,235.13,10000.0,234.83,235.14,234.8,235.13,10000.0
2010-11-01 15:40:00,235.15,235.26,235.03,235.24,9700.0,235.15,235.26,235.03,235.24,9700.0
2010-11-01 15:45:00,235.26,235.36,235.21,235.24,15200.0,235.26,235.36,235.21,235.24,15200.0
2010-11-01 15:50:00,235.24,235.29,234.95,235.22,13800.0,235.24,235.29,234.95,235.22,13800.0
2010-11-01 15:55:00,235.3,235.72,235.28,235.67,16000.0,235.3,235.72,235.28,235.67,16000.0
2010-11-02 09:30:00,237.0,237.58,236.99,237.36,5200.0,237.0,237.58,236.99,237.36,5200.0
2010-11-02 09:35:00,237.43,237.64,237.07,237.28,9800.0,237.43,237.64,237.07,237.28,9800.0
2010-11-02 09:40:00,237.25,237.34,236.52,236.8,3600.0,237.25,237.34,236.52,236.8,3600.0
2010-11-02 09:45:00,236.65,236.91,236.62,236.65,2100.0,236.65,236.91,236.62,236.65,2100.0
2010-11-02 09:50:00,236.52,236.76,236.25,236.74,5100.0,236.52,236.76,236.25,236.74,5100.0
2010-11-02 09:55:00,236.75,237.02,236.74,236.91,3200.0,236.75,237.02,236.74,236.91,3200.0
2010-11-02 10:00:00,236.9,237.2,236.89,237.09,3800.0,236.9,237.2,236.89,237.09,3800.0
2010-11-02 10:05:00,237.05,237.18,236.86,237.16,4000.0,237.05,237.18,236.86,237.16,4000.0
2010-11-02 10:10:00,237.18,237.43,237.13,237.13,3600.0,237.18,237.43,237.13,237.13,3600.0
2010-11-02 10:15:00,236.97,237.13,236.88,236.99,2700.0,236.97,237.13,236.88,236.99,2700.0
2010-11-02 10:20:00,236.94,237.08,236.94,237.02,1500.0,236.94,237.08,236.94,237.02,1500.0
2010-11-02 10:25:00,237.07,237.24,237.07,237.21,800.0,237.07,237.24,237.07,237.21,800.0
2010-11-02 10:30:00,237.29,237.36,237.15,237.23,4100.0,237.29,237.36,237.15,237.23,4100.0
2010-11-02 10:35:00,237.23,237.23,236.99,237.19,1200.0,237.23,237.23,236.99,237.19,1200.0
2010-11-02 10:40:00,237.22,237.4,237.22,237.4,1400.0,237.22,237.4,237.22,237.4,1400.0
2010-11-02 10:45:00,237.46,237.66,237.46,237.66,3100.0,237.46,237.66,237.46,237.66,3100.0
2010-11-02 10:50:00,237.72,237.79,237.55,237.79,1300.0,237.72,237.79,237.55,237.79,1300.0
2010-11-02 10:55:00,237.71,237.82,237.66,237.82,2600.0,237.71,237.82,237.66,237.82,2600.0
2010-11-02 11:00:00,237.77,237.99,237.73,237.94,2600.0,237.77,237.99,237.73,237.94,2600.0
2010-11-02 11:05:00,237.94,238.09,237.91,238.09,2300.0,237.94,238.09,237.91,238.09,2300.0
2010-11-02 11:10:00,238.13,238.21,238.03,238.2,2400.0,238.13,238.21,238.03,238.2,2400.0
2010-11-02 11:15:00,238.23,238.5,238.18,238.5,5600.0,238.23,238.5,238.18,238.5,5600.0
2010-11-02 11:20:00,238.52,238.77,238.42,238.44,4600.0,238.52,238.77,238.42,238.44,4600.0
2010-11-02 11:25:00,238.43,238.43,238.24,238.24,1300.0,238.43,238.43,238.24,238.24,1300.0
2010-11-02 11:30:00,238.24,238.4,238.16,238.4,2300.0,238.24,238.4,238.16,238.4,2300.0
2010-11-02 11:35:00,238.25,238.33,238.22,238.26,1600.0,238.25,238.33,238.22,238.26,1600.0
2010-11-02 11:40:00,238.29,238.48,238.24,238.46,4700.0,238.29,238.48,238.24,238.46,4700.0
2010-11-02 11:45:00,238.37,238.47,238.26,238.3,1600.0,238.37,238.47,238.26,238.3,1600.0
2010-11-02 11:50:00,238.3,238.35,238.23,238.24,3100.0,238.3,238.35,238.23,238.24,3100.0
2010-11-02 11:55:00,238.23,238.37,238.23,238.32,4300.0,238.23,238.37,238.23,238.32,4300.0
2010-11-02 12:00:00,238.32,238.33,238.28,238.3,2900.0,238.32,238.33,238.28,238.3,2900.0
2010-11-02 12:05:00,238.29,238.36,238.2,238.32,2900.0,238.29,238.36,238.2,238.32,2900.0
2010-11-02 12:10:00,238.28,238.35,238.26,238.26,2300.0,238.28,238.35,238.26,238.26,2300.0
2010-11-02 12:15:00,238.25,238.35,238.24,238.3,4600.0,238.25,238.35,238.24,238.3,4600.0
2010-11-02 12:20:00,238.3,238.37,238.18,238.18,2400.0,238.3,238.37,238.18,238.18,2400.0
2010-11-02 12:25:00,238.17,238.39,238.17,238.39,1100.0,238.17,238.39,238.17,238.39,1100.0
2010-11-02 12:30:00,238.39,238.42,238.35,238.37,2500.0,238.39,238.42,238.35,238.37,2500.0
2010-11-02 12:35:00,238.38,238.51,238.38,238.51,1300.0,238.38,238.51,238.38,238.51,1300.0
2010-11-02 12:40:00,238.48,238.51,238.47,238.5,1300.0,238.48,238.51,238.47,238.5,1300.0
2010-11-02 12:45:00,238.53,238.73,238.5,238.73,5000.0,238.53,238.73,238.5,238.73,5000.0
2010-11-02 12:50:00,238.75,238.75,238.65,238.7,2800.0,238.75,238.75,238.65,238.7,2800.0
2010-11-02 12:55:00,238.69,238.86,238.68,238.7,3200.0,238.69,238.86,238.68,238.7,3200.0
2010-11-02 13:00:00,238.68,238.75,238.66,238.74,1600.0,238.68,238.75,238.66,238.74,1600.0
2010-11-02 13:05:00,238.75,238.75,238.63,238.68,3400.0,238.75,238.75,238.63,238.68,3400.0
2010-11-02 13:10:00,238.68,238.68,238.6,238.61,1400.0,238.68,238.68,238.6,238.61,1400.0
2010-11-02 13:15:00,238.6,238.64,238.47,238.47,2300.0,238.6,238.64,238.47,238.47,2300.0
2010-11-02 13:20:00,238.47,238.49,238.45,238.49,500.0,238.47,238.49,238.45,238.49,500.0
2010-11-02 13:25:00,238.5,238.5,238.44,238.44,1700.0,238.5,238.5,238.44,238.44,1700.0
2010-11-02 13:30:00,238.47,238.63,238.39,238.39,4000.0,238.47,238.63,238.39,238.39,4000.0
2010-11-02 13:35:00,238.38,238.43,238.37,238.43,900.0,238.38,238.43,238.37,238.43,900.0
2010-11-02 13:40:00,238.48,238.59,238.46,238.5,4100.0,238.48,238.59,238.46,238.5,4100.0
2010-11-02 13:45:00,238.58,238.65,238.42,238.45,5100.0,238.58,238.65,238.42,238.45,5100.0
2010-11-02 13:50:00,238.46,238.49,238.43,238.48,1300.0,238.46,238.49,238.43,238.48,1300.0
2010-11-02 13:55:00,238.5,238.65,238.49,238.49,4700.0,238.5,238.65,238.49,238.49,4700.0
2010-11-02 14:00:00,238.5,238.5,238.41,238.41,3000.0,238.5,238.5,238.41,238.41,3000.0
2010-11-02 14:05:00,238.45,238.48,238.44,238.44,1100.0,238.45,238.48,238.44,238.44,1100.0
2010-11-02 14:10:00,238.4,238.49,238.4,238.42,1400.0,238.4,238.49,238.4,238.42,1400.0
2010-11-02 14:15:00,238.42,238.42,238.3,238.33,1300.0,238.42,238.42,238.3,238.33,1300.0
2010-11-02 14:20:00,238.32,238.38,238.3,238.38,1400.0,238.32,238.38,238.3,238.38,1400.0
2010-11-02 14:25:00,238.37,238.61,238.37,238.54,700.0,238.37,238.61,238.37,238.54,700.0
2010-11-02 14:30:00,238.62,238.69,238.57,238.57,1300.0,238.62,238.69,238.57,238.57,1300.0
2010-11-02 14:35:00,238.57,238.65,238.57,238.65,700.0,238.57,238.65,238.57,238.65,700.0
2010-11-02 14:40:00,238.63,238.66,238.46,238.46,3000.0,238.63,238.66,238.46,238.46,3000.0
2010-11-02 14:45:00,238.38,238.46,238.32,238.4,2100.0,238.38,238.46,238.32,238.4,2100.0
2010-11-02 14:50:00,238.39,238.53,238.39,238.5,3000.0,238.39,238.53,238.39,238.5,3000.0
2010-11-02 14:55:00,238.5,238.51,238.38,238.39,2900.0,238.5,238.51,238.38,238.39,2900.0
2010-11-02 15:00:00,238.36,238.44,238.36,238.4,4800.0,238.36,238.44,238.36,238.4,4800.0
2010-11-02 15:05:00,238.37,238.37,238.28,238.37,2500.0,238.37,238.37,238.28,238.37,2500.0
2010-11-02 15:10:00,238.37,238.46,238.37,238.46,3100.0,238.37,238.46,238.37,238.46,3100.0
2010-11-02 15:15:00,238.43,238.51,238.41,238.5,3000.0,238.43,238.51,238.41,238.5,3000.0
2010-11-02 15:20:00,238.48,238.53,238.46,238.46,2000.0,238.48,238.53,238.46,238.46,2000.0
2010-11-02 15:25:00,238.5,238.5,238.42,238.42,4300.0,238.5,238.5,238.42,238.42,4300.0
2010-11-02 15:30:00,238.48,238.49,238.24,238.24,3900.0,238.48,238.49,238.24,238.24,3900.0
2010-11-02 15:35:00,238.25,238.28,238.05,238.05,7600.0,238.25,238.28,238.05,238.05,7600.0
2010-11-02 15:40:00,238.03,238.09,237.94,237.97,5700.0,238.03,238.09,237.94,237.97,5700.0
2010-11-02 15:45:00,237.94,237.97,237.9,237.93,6000.0,237.94,237.97,237.9,237.93,6000.0
2010-11-02 15:50:00,237.93,238.31,237.93,238.31,15500.0,237.93,238.31,237.93,238.31,15500.0
2010-11-02 15:55:00,238.32,238.32,237.99,238.06,10800.0,238.32,238.32,237.99,238.06,10800.0
2010-11-03 09:30:00,237.84,238.45,237.64,238.35,3900.0,237.84,238.45,237.64,238.35,3900.0
2010-11-03 09:35:00,238.25,238.7,238.19,238.19,4000.0,238.25,238.7,238.19,238.19,4000.0
2010-11-03 09:40:00,238.2,238.2,237.79,237.97,1600.0,238.2,238.2,237.79,237.97,1600.0
2010-11-03 09:45:00,238.12,238.22,238.12,238.19,1900.0,238.12,238.22,238.12,238.19,1900.0
2010-11-03 09:50:00,238.22,238.22,238.11,238.13,2200.0,238.22,238.22,238.11,238.13,2200.0
2010-11-03 09:55:00,238.13,238.13,237.8,238.0,3900.0,238.13,238.13,237.8,238.0,3900.0
2010-11-03 10:00:00,238.09,238.1,237.87,238.09,7600.0,238.09,238.1,237.87,238.09,7600.0
2010-11-03 10:05:00,238.05,238.28,237.99,238.2,3200.0,238.05,238.28,237.99,238.2,3200.0
2010-11-03 10:10:00,238.25,238.49,238.25,238.49,6300.0,238.25,238.49,238.25,238.49,6300.0
2010-11-03 10:15:00,238.49,238.55,238.48,238.53,3400.0,238.49,238.55,238.48,238.53,3400.0
2010-11-03 10:20:00,238.53,238.53,238.41,238.41,6800.0,238.53,238.53,238.41,238.41,6800.0
2010-11-03 10:25:00,238.39,238.45,238.36,238.36,1600.0,238.39,238.45,238.36,238.36,1600.0
2010-11-03 10:30:00,238.43,238.5,238.24,238.25,3200.0,238.43,238.5,238.24,238.25,3200.0
2010-11-03 10:35:00,238.21,238.38,238.2,238.38,3400.0,238.21,238.38,238.2,238.38,3400.0
2010-11-03 10:40:00,238.37,238.39,238.03,238.04,4800.0,238.37,238.39,238.03,238.04,4800.0
2010-11-03 10:45:00,238.07,238.16,238.01,238.14,3200.0,238.07,238.16,238.01,238.14,3200.0
2010-11-03 10:50:00,238.17,238.29,237.89,238.23,9700.0,238.17,238.29,237.89,238.23,9700.0
2010-11-03 10:55:00,238.22,238.24,238.05,238.1,3200.0,238.22,238.24,238.05,238.1,3200.0
2010-11-03 11:00:00,237.96,238.04,237.87,238.0,1800.0,237.96,238.04,237.87,238.0,1800.0
2010-11-03 11:05:00,238.0,238.0,237.67,237.67,1500.0,238.0,238.0,237.67,237.67,1500.0
2010-11-03 11:10:00,237.76,237.76,237.19,237.19,3500.0,237.76,237.76,237.19,237.19,3500.0
2010-11-03 11:15:00,237.13,237.43,237.13,237.3,4300.0,237.13,237.43,237.13,237.3,4300.0
2010-11-03 11:20:00,237.29,237.5,237.22,237.5,8400.0,237.29,237.5,237.22,237.5,8400.0
2010-11-03 11:25:00,237.54,237.55,237.22,237.33,3300.0,237.54,237.55,237.22,237.33,3300.0
2010-11-03 11:30:00,237.2,237.3,237.18,237.18,1500.0,237.2,237.3,237.18,237.18,1500.0
2010-11-03 11:35:00,237.2,237.41,237.2,237.41,2000.0,237.2,237.41,237.2,237.41,2000.0
2010-11-03 11:40:00,237.38,237.49,237.33,237.36,2500.0,237.38,237.49,237.33,237.36,2500.0
2010-11-03 11:45:00,237.27,237.38,237.27,237.34,1200.0,237.27,237.38,237.27,237.34,1200.0
2010-11-03 11:50:00,237.34,237.34,237.24,237.24,1800.0,237.34,237.34,237.24,237.24,1800.0
2010-11-03 11:55:00,237.21,237.3,237.15,237.15,3200.0,237.21,237.3,237.15,237.15,3200.0
2010-11-03 12:00:00,237.15,237.15,237.0,237.0,4500.0,237.15,237.15,237.0,237.0,4500.0
2010-11-03 12:05:00,236.94,237.1,236.94,237.1,2200.0,236.94,237.1,236.94,237.1,2200.0
2010-11-03 12:10:00,237.14,237.2,236.98,237.04,1100.0,237.14,237.2,236.98,237.04,1100.0
2010-11-03 12:15:00,237.04,237.06,236.98,237.0,1700.0,237.04,237.06,236.98,237.0,1700.0
2010-11-03 12:20:00,237.0,237.0,236.88,237.0,1700.0,237.0,237.0,236.88,237.0,1700.0
2010-11-03 12:25:00,236.99,237.05,236.96,236.96,1400.0,236.99,237.05,236.96,236.96,1400.0
2010-11-03 12:30:00,237.07,237.2,237.05,237.18,2400.0,237.07,237.2,237.05,237.18,2400.0
2010-11-03 12:35:00,237.18,237.2,237.04,237.11,2000.0,237.18,237.2,237.04,237.11,2000.0
2010-11-03 12:40:00,237.12,237.12,236.97,237.04,900.0,237.12,237.12,236.97,237.04,900.0
2010-11-03 12:45:00,237.02,237.04,236.93,236.95,2100.0,237.02,237.04,236.93,236.95,2100.0
2010-11-03 12:50:00,236.97,237.02,236.91,237.0,2200.0,236.97,237.02,236.91,237.0,2200.0
2010-11-03 12:55:00,237.03,237.13,236.97,237.01,1400.0,237.03,237.13,236.97,237.01,1400.0
2010-11-03 13:00:00,237.03,237.25,237.02,237.25,3600.0,237.03,237.25,237.02,237.25,3600.0
2010-11-03 13:05:00,237.25,237.25,237.13,237.13,1700.0,237.25,237.25,237.13,237.13,1700.0
2010-11-03 13:10:00,237.12,237.12,237.06,237.1,1700.0,237.12,237.12,237.06,237.1,1700.0
2010-11-03 13:15:00,237.08,237.08,236.71,236.71,2500.0,237.08,237.08,236.71,236.71,2500.0
2010-11-03 13:20:00,236.75,236.96,236.75,236.96,1700.0,236.75,236.96,236.75,236.96,1700.0
2010-11-03 13:25:00,237.06,237.06,237.01,237.01,1800.0,237.06,237.06,237.01,237.01,1800.0
2010-11-03 13:30:00,236.96,237.06,236.96,237.06,1700.0,236.96,237.06,236.96,237.06,1700.0
2010-11-03 13:35:00,237.02,237.04,236.67,236.67,2300.0,237.02,237.04,236.67,236.67,2300.0
2010-11-03 13:40:00,236.8,236.98,236.72,236.98,1700.0,236.8,236.98,236.72,236.98,1700.0
2010-11-03 13:45:00,237.0,237.0,236.78,236.89,1400.0,237.0,237.0,236.78,236.89,1400.0
2010-11-03 13:50:00,236.99,237.0,236.93,236.99,3600.0,236.99,237.0,236.93,236.99,3600.0
2010-11-03 13:55:00,236.99,237.0,236.89,236.99,2600.0,236.99,237.0,236.89,236.99,2600.0
2010-11-03 14:00:00,236.99,237.66,236.99,237.66,2800.0,236.99,237.66,236.99,237.66,2800.0
2010-11-03 14:05:00,237.55,237.71,237.55,237.65,6400.0,237.55,237.71,237.55,237.65,6400.0
2010-11-03 14:10:00,237.6,237.68,237.02,237.26,2300.0,237.6,237.68,237.02,237.26,2300.0
2010-11-03 14:15:00,237.2,237.99,236.83,237.86,5700.0,237.2,237.99,236.83,237.86,5700.0
2010-11-03 14:20:00,237.99,238.46,237.35,237.48,7700.0,237.99,238.46,237.35,237.48,7700.0
2010-11-03 14:25:00,237.33,237.33,236.26,236.5,15600.0,237.33,237.33,236.26,236.5,15600.0
2010-11-03 14:30:00,236.62,236.83,236.0,236.8,7000.0,236.62,236.83,236.0,236.8,7000.0
2010-11-03 14:35:00,236.62,237.59,236.62,237.29,4600.0,236.62,237.59,236.62,237.29,4600.0
2010-11-03 14:40:00,237.23,237.67,236.87,237.67,6900.0,237.23,237.67,236.87,237.67,6900.0
2010-11-03 14:45:00,237.64,237.77,237.48,237.6,3900.0,237.64,237.77,237.48,237.6,3900.0
2010-11-03 14:50:00,237.57,238.12,237.57,237.94,7100.0,237.57,238.12,237.57,237.94,7100.0
2010-11-03 14:55:00,238.0,238.1,237.91,237.91,8000.0,238.0,238.1,237.91,237.91,8000.0
2010-11-03 15:00:00,237.99,238.1,237.85,238.1,3700.0,237.99,238.1,237.85,238.1,3700.0
2010-11-03 15:05:00,238.05,238.1,237.83,238.02,8300.0,238.05,238.1,237.83,238.02,8300.0
2010-11-03 15:10:00,238.06,238.09,237.95,237.98,10200.0,238.06,238.09,237.95,237.98,10200.0
2010-11-03 15:15:00,238.0,238.09,237.89,237.9,5700.0,238.0,238.09,237.89,237.9,5700.0
2010-11-03 15:20:00,237.99,237.99,237.71,237.87,5800.0,237.99,237.99,237.71,237.87,5800.0
2010-11-03 15:25:00,237.82,237.94,237.6,237.66,5500.0,237.82,237.94,237.6,237.66,5500.0
2010-11-03 15:30:00,237.68,237.73,237.4,237.64,10500.0,237.68,237.73,237.4,237.64,10500.0
2010-11-03 15:35:00,237.64,237.76,237.47,237.65,8000.0,237.64,237.76,237.47,237.65,8000.0
2010-11-03 15:40:00,237.68,237.7,237.47,237.66,7800.0,237.68,237.7,237.47,237.66,7800.0
2010-11-03 15:45:00,237.7,238.03,237.7,237.97,18200.0,237.7,238.03,237.7,237.97,18200.0
2010-11-03 15:50:00,237.93,238.06,237.76,238.06,17400.0,237.93,238.06,237.76,238.06,17400.0
2010-11-03 15:55:00,238.14,238.24,237.96,238.0,79400.0,238.14,238.24,237.96,238.0,79400.0
2010-11-04 09:30:00,239.15,239.33,238.77,239.17,8800.0,239.15,239.33,238.77,239.17,8800.0
2010-11-04 09:35:00,239.17,239.2,238.46,238.75,4600.0,239.17,239.2,238.46,238.75,4600.0
2010-11-04 09:40:00,238.76,239.36,238.76,239.1,7800.0,238.76,239.36,238.76,239.1,7800.0
2010-11-04 09:45:00,239.1,239.1,238.78,238.86,3700.0,239.1,239.1,238.78,238.86,3700.0
2010-11-04 09:50:00,238.86,238.92,238.79,238.86,4200.0,238.86,238.92,238.79,238.86,4200.0
2010-11-04 09:55:00,238.86,238.93,238.59,238.63,3700.0,238.86,238.93,238.59,238.63,3700.0
2010-11-04 10:00:00,238.73,238.75,238.45,238.5,5300.0,238.73,238.75,238.45,238.5,5300.0
2010-11-04 10:05:00,238.51,238.59,238.41,238.59,3500.0,238.51,238.59,238.41,238.59,3500.0
2010-11-04 10:10:00,238.69,238.92,238.64,238.7,4400.0,238.69,238.92,238.64,238.7,4400.0
2010-11-04 10:15:00,238.72,238.75,238.68,238.73,6300.0,238.72,238.75,238.68,238.73,6300.0
2010-11-04 10:20:00,238.75,238.93,238.73,238.93,7200.0,238.75,238.93,238.73,238.93,7200.0
2010-11-04 10:25:00,238.95,239.04,238.94,239.0,14700.0,238.95,239.04,238.94,239.0,14700.0
2010-11-04 10:30:00,239.05,239.05,238.93,239.0,9100.0,239.05,239.05,238.93,239.0,9100.0
2010-11-04 10:35:00,239.0,239.1,238.95,239.09,10100.0,239.0,239.1,238.95,239.09,10100.0
2010-11-04 10:40:00,239.14,239.21,239.13,239.2,15400.0,239.14,239.21,239.13,239.2,15400.0
2010-11-04 10:45:00,239.17,239.25,239.13,239.18,21900.0,239.17,239.25,239.13,239.18,21900.0
2010-11-04 10:50:00,239.23,239.25,239.15,239.24,5600.0,239.23,239.25,239.15,239.24,5600.0
2010-11-04 10:55:00,239.19,239.38,239.06,239.09,12200.0,239.19,239.38,239.06,239.09,12200.0
2010-11-04 11:00:00,239.12,239.48,239.02,239.35,9800.0,239.12,239.48,239.02,239.35,9800.0
2010-11-04 11:05:00,239.34,239.35,239.16,239.34,2900.0,239.34,239.35,239.16,239.34,2900.0
2010-11-04 11:10:00,239.35,239.42,239.2,239.24,6600.0,239.35,239.42,239.2,239.24,6600.0
2010-11-04 11:15:00,239.24,239.41,239.18,239.19,6700.0,239.24,239.41,239.18,239.19,6700.0
2010-11-04 11:20:00,239.15,239.34,239.15,239.23,4500.0,239.15,239.34,239.15,239.23,4500.0
2010-11-04 11:25:00,239.23,239.28,239.15,239.15,4300.0,239.23,239.28,239.15,239.15,4300.0
2010-11-04 11:30:00,239.12,239.13,238.91,238.92,5400.0,239.12,239.13,238.91,238.92,5400.0
2010-11-04 11:35:00,238.87,238.95,238.74,238.91,3900.0,238.87,238.95,238.74,238.91,3900.0
2010-11-04 11:40:00,239.01,239.09,238.96,238.99,3800.0,239.01,239.09,238.96,238.99,3800.0
2010-11-04 11:45:00,238.96,238.98,238.89,238.92,2500.0,238.96,238.98,238.89,238.92,2500.0
2010-11-04 11:50:00,238.9,239.0,238.81,238.92,5800.0,238.9,239.0,238.81,238.92,5800.0
2010-11-04 11:55:00,238.84,238.9,238.74,238.78,4500.0,238.84,238.9,238.74,238.78,4500.0
2010-11-04 12:00:00,238.67,238.7,238.55,238.55,3600.0,238.67,238.7,238.55,238.55,3600.0
2010-11-04 12:05:00,238.59,238.61,238.34,238.45,3500.0,238.59,238.61,238.34,238.45,3500.0
2010-11-04 12:10:00,238.49,238.5,238.45,238.47,13100.0,238.49,238.5,238.45,238.47,13100.0
2010-11-04 12:15:00,238.46,238.5,238.41,238.48,2600.0,238.46,238.5,238.41,238.48,2600.0
2010-11-04 12:20:00,238.46,238.63,238.41,238.6,6400.0,238.46,238.63,238.41,238.6,6400.0
2010-11-04 12:25:00,238.71,238.76,238.57,238.57,4800.0,238.71,238.76,238.57,238.57,4800.0
2010-11-04 12:30:00,238.57,238.98,238.55,238.96,4400.0,238.57,238.98,238.55,238.96,4400.0
2010-11-04 12:35:00,238.89,238.94,238.78,238.78,5300.0,238.89,238.94,238.78,238.78,5300.0
2010-11-04 12:40:00,238.79,238.96,238.75,238.91,1600.0,238.79,238.96,238.75,238.91,1600.0
2010-11-04 12:45:00,238.95,238.96,238.7,238.73,1600.0,238.95,238.96,238.7,238.73,1600.0
2010-11-04 12:50:00,238.66,238.89,238.66,238.87,3900.0,238.66,238.89,238.66,238.87,3900.0
2010-11-04 12:55:00,238.81,239.0,238.81,238.9,17800.0,238.81,239.0,238.81,238.9,17800.0
2010-11-04 13:00:00,238.92,238.99,238.88,238.93,2500.0,238.92,238.99,238.88,238.93,2500.0
2010-11-04 13:05:00,239.0,239.0,238.94,238.94,2700.0,239.0,239.0,238.94,238.94,2700.0
2010-11-04 13:10:00,238.92,238.92,238.71,238.74,3100.0,238.92,238.92,238.71,238.74,3100.0
2010-11-04 13:15:00,238.73,238.9,238.69,238.78,4300.0,238.73,238.9,238.69,238.78,4300.0
2010-11-04 13:20:00,238.8,239.0,238.79,238.84,4800.0,238.8,239.0,238.79,238.84,4800.0
2010-11-04 13:25:00,238.81,238.91,238.51,238.64,6300.0,238.81,238.91,238.51,238.64,6300.0
2010-11-04 13:30:00,238.72,238.84,237.99,237.99,12100.0,238.72,238.84,237.99,237.99,12100.0
2010-11-04 13:35:00,237.99,238.11,237.94,238.11,4100.0,237.99,238.11,237.94,238.11,4100.0
2010-11-04 13:40:00,238.09,238.18,238.06,238.08,3300.0,238.09,238.18,238.06,238.08,3300.0
2010-11-04 13:45:00,238.08,238.15,237.94,238.09,3200.0,238.08,238.15,237.94,238.09,3200.0
2010-11-04 13:50:00,238.11,238.18,238.0,238.18,2300.0,238.11,238.18,238.0,238.18,2300.0
2010-11-04 13:55:00,238.23,238.25,238.17,238.17,2200.0,238.23,238.25,238.17,238.17,2200.0
2010-11-04 14:00:00,238.17,238.47,238.13,238.36,3900.0,238.17,238.47,238.13,238.36,3900.0
2010-11-04 14:05:00,238.39,238.5,238.39,238.46,3700.0,238.39,238.5,238.39,238.46,3700.0
2010-11-04 14:10:00,238.46,238.56,238.46,238.49,2700.0,238.46,238.56,238.46,238.49,2700.0
2010-11-04 14:15:00,238.53,238.54,238.49,238.5,7400.0,238.53,238.54,238.49,238.5,7400.0
2010-11-04 14:20:00,238.49,238.54,238.44,238.44,5700.0,238.49,238.54,238.44,238.44,5700.0
2010-11-04 14:25:00,238.43,238.47,238.28,238.33,3300.0,238.43,238.47,238.28,238.33,3300.0
2010-11-04 14:30:00,238.34,238.5,238.34,238.48,5400.0,238.34,238.5,238.34,238.48,5400.0
2010-11-04 14:35:00,238.5,238.5,238.47,238.5,6900.0,238.5,238.5,238.47,238.5,6900.0
2010-11-04 14:40:00,238.49,238.5,238.43,238.5,6000.0,238.49,238.5,238.43,238.5,6000.0
2010-11-04 14:45:00,238.5,238.5,238.44,238.48,3500.0,238.5,238.5,238.44,238.48,3500.0
2010-11-04 14:50:00,238.5,238.5,238.46,238.49,6700.0,238.5,238.5,238.46,238.49,6700.0
2010-11-04 14:55:00,238.49,238.5,237.95,237.97,10400.0,238.49,238.5,237.95,237.97,10400.0
2010-11-04 15:00:00,237.96,238.36,237.95,238.32,8800.0,237.96,238.36,237.95,238.32,8800.0
2010-11-04 15:05:00,238.33,238.5,238.33,238.5,6000.0,238.33,238.5,238.33,238.5,6000.0
2010-11-04 15:10:00,238.5,238.5,238.33,238.48,4500.0,238.5,238.5,238.33,238.48,4500.0
2010-11-04 15:15:00,238.5,238.52,238.26,238.26,11800.0,238.5,238.52,238.26,238.26,11800.0
2010-11-04 15:20:00,238.21,238.35,238.19,238.26,3200.0,238.21,238.35,238.19,238.26,3200.0
2010-11-04 15:25:00,238.35,238.66,238.33,238.6,8700.0,238.35,238.66,238.33,238.6,8700.0
2010-11-04 15:30:00,238.58,238.6,238.31,238.46,6200.0,238.58,238.6,238.31,238.46,6200.0
2010-11-04 15:35:00,238.46,238.53,238.27,238.37,7000.0,238.46,238.53,238.27,238.37,7000.0
2010-11-04 15:40:00,238.39,238.48,238.25,238.38,8500.0,238.39,238.48,238.25,238.38,8500.0
2010-11-04 15:45:00,238.43,238.5,238.33,238.4,15300.0,238.43,238.5,238.33,238.4,15300.0
2010-11-04 15:50:00,238.4,238.5,238.4,238.47,11800.0,238.4,238.5,238.4,238.47,11800.0
2010-11-04 15:55:00,238.46,239.16,238.46,239.16,96200.0,238.46,239.16,238.46,239.16,96200.0
2010-11-05 09:30:00,239.17,239.73,239.17,239.7,5700.0,239.17,239.73,239.17,239.7,5700.0
2010-11-05 09:35:00,239.7,240.0,239.7,240.0,6300.0,239.7,240.0,239.7,240.0,6300.0
2010-11-05 09:40:00,240.02,240.42,239.93,239.94,4400.0,240.02,240.42,239.93,239.94,4400.0
2010-11-05 09:45:00,239.95,240.2,239.95,240.05,4800.0,239.95,240.2,239.95,240.05,4800.0
2010-11-05 09:50:00,240.09,240.15,239.97,240.15,9700.0,240.09,240.15,239.97,240.15,9700.0
2010-11-05 09:55:00,240.15,240.2,240.14,240.2,11700.0,240.15,240.2,240.14,240.2,11700.0
2010-11-05 10:00:00,240.16,240.2,240.13,240.13,8600.0,240.16,240.2,240.13,240.13,8600.0
2010-11-05 10:05:00,240.11,240.25,240.1,240.25,16900.0,240.11,240.25,240.1,240.25,16900.0
2010-11-05 10:10:00,240.23,240.27,240.17,240.25,20800.0,240.23,240.27,240.17,240.25,20800.0
2010-11-05 10:15:00,240.2,240.26,240.14,240.14,16200.0,240.2,240.26,240.14,240.14,16200.0
2010-11-05 10:20:00,240.13,240.3,240.13,240.28,8900.0,240.13,240.3,240.13,240.28,8900.0
2010-11-05 10:25:00,240.28,240.29,239.98,240.24,9100.0,240.28,240.29,239.98,240.24,9100.0
2010-11-05 10:30:00,240.2,240.3,240.2,240.29,6300.0,240.2,240.3,240.2,240.29,6300.0
2010-11-05 10:35:00,240.3,240.31,240.16,240.3,29800.0,240.3,240.31,240.16,240.3,29800.0
2010-11-05 10:40:00,240.29,240.33,240.21,240.22,5300.0,240.29,240.33,240.21,240.22,5300.0
2010-11-05 10:45:00,240.3,240.3,240.23,240.23,4800.0,240.3,240.3,240.23,240.23,4800.0
2010-11-05 10:50:00,240.27,240.3,240.25,240.28,6400.0,240.27,240.3,240.25,240.28,6400.0
2010-11-05 10:55:00,240.3,240.3,240.23,240.23,4700.0,240.3,240.3,240.23,240.23,4700.0
2010-11-05 11:00:00,240.23,240.28,240.22,240.28,2800.0,240.23,240.28,240.22,240.28,2800.0
2010-11-05 11:05:00,240.27,240.3,240.24,240.26,5200.0,240.27,240.3,240.24,240.26,5200.0
2010-11-05 11:10:00,240.29,240.3,240.25,240.29,2800.0,240.29,240.3,240.25,240.29,2800.0
2010-11-05 11:15:00,240.28,240.4,240.28,240.35,3300.0,240.28,240.4,240.28,240.35,3300.0
2010-11-05 11:20:00,240.37,240.39,240.28,240.37,3900.0,240.37,240.39,240.28,240.37,3900.0
2010-11-05 11:25:00,240.37,240.4,240.33,240.35,10000.0,240.37,240.4,240.33,240.35,10000.0
2010-11-05 11:30:00,240.39,240.4,240.36,240.36,15700.0,240.39,240.4,240.36,240.36,15700.0
2010-11-05 11:35:00,240.39,240.4,240.27,240.34,5900.0,240.39,240.4,240.27,240.34,5900.0
2010-11-05 11:40:00,240.4,240.41,240.3,240.31,4900.0,240.4,240.41,240.3,240.31,4900.0
2010-11-05 11:45:00,240.31,240.5,240.28,240.4,6900.0,240.31,240.5,240.28,240.4,6900.0
2010-11-05 11:50:00,240.34,240.4,240.24,240.27,3500.0,240.34,240.4,240.24,240.27,3500.0
2010-11-05 11:55:00,240.24,240.31,240.04,240.14,5700.0,240.24,240.31,240.04,240.14,5700.0
2010-11-05 12:00:00,240.09,240.34,240.06,240.34,2500.0,240.09,240.34,240.06,240.34,2500.0
2010-11-05 12:05:00,240.34,240.37,240.14,240.29,4400.0,240.34,240.37,240.14,240.29,4400.0
2010-11-05 12:10:00,240.3,240.3,240.18,240.2,1400.0,240.3,240.3,240.18,240.2,1400.0
2010-11-05 12:15:00,240.21,240.26,240.13,240.13,1600.0,240.21,240.26,240.13,240.13,1600.0
2010-11-05 12:20:00,240.15,240.15,239.95,239.98,2200.0,240.15,240.15,239.95,239.98,2200.0
2010-11-05 12:25:00,240.02,240.2,240.02,240.12,1400.0,240.02,240.2,240.02,240.12,1400.0
2010-11-05 12:30:00,240.1,240.19,239.87,240.16,4400.0,240.1,240.19,239.87,240.16,4400.0
2010-11-05 12:35:00,240.19,240.2,240.08,240.1,3400.0,240.19,240.2,240.08,240.1,3400.0
2010-11-05 12:40:00,240.06,240.19,240.03,240.07,2200.0,240.06,240.19,240.03,240.07,2200.0
2010-11-05 12:45:00,240.17,240.2,240.0,240.08,3200.0,240.17,240.2,240.0,240.08,3200.0
2010-11-05 12:50:00,240.03,240.03,239.93,240.03,1700.0,240.03,240.03,239.93,240.03,1700.0
2010-11-05 12:55:00,240.07,240.18,240.04,240.18,700.0,240.07,240.18,240.04,240.18,700.0
2010-11-05 13:00:00,240.19,240.2,240.08,240.08,4600.0,240.19,240.2,240.08,240.08,4600.0
2010-11-05 13:05:00,240.17,240.2,240.13,240.17,4900.0,240.17,240.2,240.13,240.17,4900.0
2010-11-05 13:10:00,240.17,240.2,240.13,240.18,2200.0,240.17,240.2,240.13,240.18,2200.0
2010-11-05 13:15:00,240.21,240.3,240.21,240.3,2400.0,240.21,240.3,240.21,240.3,2400.0
2010-11-05 13:20:00,240.25,240.3,240.25,240.25,500.0,240.25,240.3,240.25,240.25,500.0
2010-11-05 13:25:00,240.26,240.3,240.22,240.3,1900.0,240.26,240.3,240.22,240.3,1900.0
2010-11-05 13:30:00,240.3,240.3,240.17,240.17,1300.0,240.3,240.3,240.17,240.17,1300.0
2010-11-05 13:35:00,240.2,240.2,240.12,240.12,2300.0,240.2,240.2,240.12,240.12,2300.0
2010-11-05 13:40:00,240.15,240.15,240.01,240.02,2000.0,240.15,240.15,240.01,240.02,2000.0
2010-11-05 13:45:00,240.07,240.17,240.07,240.13,800.0,240.07,240.17,240.07,240.13,800.0
2010-11-05 13:50:00,240.13,240.22,240.11,240.15,2700.0,240.13,240.22,240.11,240.15,2700.0
2010-11-05 13:55:00,240.12,240.15,240.12,240.13,700.0,240.12,240.15,240.12,240.13,700.0
2010-11-05 14:00:00,240.14,240.2,240.12,240.12,1900.0,240.14,240.2,240.12,240.12,1900.0
2010-11-05 14:05:00,240.1,240.19,240.05,240.16,1700.0,240.1,240.19,240.05,240.16,1700.0
2010-11-05 14:10:00,240.2,240.2,240.08,240.18,2900.0,240.2,240.2,240.08,240.18,2900.0
2010-11-05 14:15:00,240.13,240.13,240.03,240.09,2200.0,240.13,240.13,240.03,240.09,2200.0
2010-11-05 14:20:00,240.01,240.2,240.01,240.1,2800.0,240.01,240.2,240.01,240.1,2800.0
2010-11-05 14:25:00,240.12,240.2,240.05,240.16,2100.0,240.12,240.2,240.05,240.16,2100.0
2010-11-05 14:30:00,240.11,240.2,240.11,240.14,4000.0,240.11,240.2,240.11,240.14,4000.0
2010-11-05 14:35:00,240.09,240.2,240.08,240.08,7600.0,240.09,240.2,240.08,240.08,7600.0
2010-11-05 14:40:00,240.05,240.18,240.0,240.04,2700.0,240.05,240.18,240.0,240.04,2700.0
2010-11-05 14:45:00,240.0,240.08,239.93,240.06,3300.0,240.0,240.08,239.93,240.06,3300.0
2010-11-05 14:50:00,240.06,240.09,239.86,239.89,6300.0,240.06,240.09,239.86,239.89,6300.0
2010-11-05 14:55:00,239.88,240.0,239.88,239.93,3100.0,239.88,240.0,239.88,239.93,3100.0
2010-11-05 15:00:00,239.96,240.02,239.93,239.97,5100.0,239.96,240.02,239.93,239.97,5100.0
2010-11-05 15:05:00,239.99,240.0,239.92,239.92,1800.0,239.99,240.0,239.92,239.92,1800.0
2010-11-05 15:10:00,239.95,240.0,239.84,239.84,3000.0,239.95,240.0,239.84,239.84,3000.0
2010-11-05 15:15:00,239.83,239.98,239.77,239.93,3100.0,239.83,239.98,239.77,239.93,3100.0
2010-11-05 15:20:00,239.93,239.96,239.8,239.8,1500.0,239.93,239.96,239.8,239.8,1500.0
2010-11-05 15:25:00,239.85,240.05,239.83,240.0,7500.0,239.85,240.05,239.83,240.0,7500.0
2010-11-05 15:30:00,240.0,240.03,239.9,240.03,7900.0,240.0,240.03,239.9,240.03,7900.0
2010-11-05 15:35:00,240.02,240.02,239.83,239.83,3200.0,240.02,240.02,239.83,239.83,3200.0
2010-11-05 15:40:00,239.9,239.9,239.59,239.65,4400.0,239.9,239.9,239.59,239.65,4400.0
2010-11-05 15:45:00,239.66,239.72,239.45,239.6,21800.0,239.66,239.72,239.45,239.6,21800.0
2010-11-05 15:50:00,239.63,239.92,239.63,239.87,5900.0,239.63,239.92,239.63,239.87,5900.0
2010-11-05 15:55:00,239.92,239.92,239.77,239.87,7500.0,239.92,239.92,239.77,239.87,7500.0
2010-11-08 09:30:00,238.85,239.87,238.85,239.87,7600.0,238.85,239.87,238.85,239.87,7600.0
2010-11-08 09:35:00,239.87,239.99,239.75,239.89,2800.0,239.87,239.99,239.75,239.89,2800.0
2010-11-08 09:40:00,239.92,240.0,239.65,239.65,3800.0,239.92,240.0,239.65,239.65,3800.0
2010-11-08 09:45:00,239.63,239.63,238.82,238.82,6000.0,239.63,239.63,238.82,238.82,6000.0
2010-11-08 09:50:00,238.82,239.12,238.59,239.12,3500.0,238.82,239.12,238.59,239.12,3500.0
2010-11-08 09:55:00,239.12,239.24,239.11,239.21,2200.0,239.12,239.24,239.11,239.21,2200.0
2010-11-08 10:00:00,239.21,239.56,239.13,239.53,1700.0,239.21,239.56,239.13,239.53,1700.0
2010-11-08 10:05:00,239.48,240.0,239.48,239.91,3300.0,239.48,240.0,239.48,239.91,3300.0
2010-11-08 10:10:00,239.91,240.18,239.81,240.18,4000.0,239.91,240.18,239.81,240.18,4000.0
2010-11-08 10:15:00,240.27,240.84,240.26,240.83,4400.0,240.27,240.84,240.26,240.83,4400.0
2010-11-08 10:20:00,240.84,240.84,240.55,240.8,3500.0,240.84,240.84,240.55,240.8,3500.0
2010-11-08 10:25:00,240.87,241.07,240.87,240.97,5200.0,240.87,241.07,240.87,240.97,5200.0
2010-11-08 10:30:00,240.99,241.25,240.95,241.18,7200.0,240.99,241.25,240.95,241.18,7200.0
2010-11-08 10:35:00,241.17,241.5,241.16,241.5,2100.0,241.17,241.5,241.16,241.5,2100.0
2010-11-08 10:40:00,241.41,241.57,241.41,241.5,6300.0,241.41,241.57,241.41,241.5,6300.0
2010-11-08 10:45:00,241.6,241.76,241.6,241.64,3100.0,241.6,241.76,241.6,241.64,3100.0
2010-11-08 10:50:00,241.63,241.71,241.57,241.7,2300.0,241.63,241.71,241.57,241.7,2300.0
2010-11-08 10:55:00,241.76,241.76,241.32,241.46,6100.0,241.76,241.76,241.32,241.46,6100.0
2010-11-08 11:00:00,241.33,241.41,240.84,241.05,5300.0,241.33,241.41,240.84,241.05,5300.0
2010-11-08 11:05:00,241.12,241.8,241.12,241.8,3100.0,241.12,241.8,241.12,241.8,3100.0
2010-11-08 11:10:00,241.81,242.2,241.81,242.14,3700.0,241.81,242.2,241.81,242.14,3700.0
2010-11-08 11:15:00,242.22,242.22,241.93,241.93,4200.0,242.22,242.22,241.93,241.93,4200.0
2010-11-08 11:20:00,241.98,241.98,241.88,241.98,2200.0,241.98,241.98,241.88,241.98,2200.0
2010-11-08 11:25:00,242.02,242.02,241.88,242.02,5800.0,242.02,242.02,241.88,242.02,5800.0
2010-11-08 11:30:00,242.02,242.17,242.0,242.13,6200.0,242.02,242.17,242.0,242.13,6200.0
2010-11-08 11:35:00,242.2,242.36,242.2,242.35,4600.0,242.2,242.36,242.2,242.35,4600.0
2010-11-08 11:40:00,242.28,242.35,242.25,242.25,2100.0,242.28,242.35,242.25,242.25,2100.0
2010-11-08 11:45:00,242.28,242.43,242.28,242.43,1700.0,242.28,242.43,242.28,242.43,1700.0
2010-11-08 11:50:00,242.48,242.48,242.32,242.32,3600.0,242.48,242.48,242.32,242.32,3600.0
2010-11-08 11:55:00,242.35,242.42,242.2,242.41,3000.0,242.35,242.42,242.2,242.41,3000.0
2010-11-08 12:00:00,242.35,242.42,242.34,242.34,3800.0,242.35,242.42,242.34,242.34,3800.0
2010-11-08 12:05:00,242.34,242.5,242.32,242.5,5500.0,242.34,242.5,242.32,242.5,5500.0
2010-11-08 12:10:00,242.47,242.5,242.44,242.5,2000.0,242.47,242.5,242.44,242.5,2000.0
2010-11-08 12:15:00,242.5,242.5,242.39,242.44,3400.0,242.5,242.5,242.39,242.44,3400.0
2010-11-08 12:20:00,242.47,242.6,242.45,242.55,2200.0,242.47,242.6,242.45,242.55,2200.0
2010-11-08 12:25:00,242.53,242.54,242.47,242.54,900.0,242.53,242.54,242.47,242.54,900.0
2010-11-08 12:30:00,242.64,242.64,242.54,242.57,1100.0,242.64,242.64,242.54,242.57,1100.0
2010-11-08 12:35:00,242.6,242.62,242.57,242.57,1000.0,242.6,242.62,242.57,242.57,1000.0
2010-11-08 12:40:00,242.62,242.62,242.29,242.29,1600.0,242.62,242.62,242.29,242.29,1600.0
2010-11-08 12:45:00,242.32,242.49,242.3,242.37,2100.0,242.32,242.49,242.3,242.37,2100.0
2010-11-08 12:50:00,242.39,242.4,242.33,242.33,1600.0,242.39,242.4,242.33,242.33,1600.0
2010-11-08 12:55:00,242.35,242.52,242.35,242.5,2400.0,242.35,242.52,242.35,242.5,2400.0
2010-11-08 13:00:00,242.53,242.89,242.51,242.84,8600.0,242.53,242.89,242.51,242.84,8600.0
2010-11-08 13:05:00,242.84,242.84,242.76,242.81,1900.0,242.84,242.84,242.76,242.81,1900.0
2010-11-08 13:10:00,242.81,242.85,242.7,242.8,9100.0,242.81,242.85,242.7,242.8,9100.0
2010-11-08 13:15:00,242.8,242.8,242.65,242.74,3400.0,242.8,242.8,242.65,242.74,3400.0
2010-11-08 13:20:00,242.7,242.91,242.6,242.91,13800.0,242.7,242.91,242.6,242.91,13800.0
2010-11-08 13:25:00,242.93,243.07,242.9,243.07,9500.0,242.93,243.07,242.9,243.07,9500.0
2010-11-08 13:30:00,243.05,243.06,242.94,242.94,2500.0,243.05,243.06,242.94,242.94,2500.0
2010-11-08 13:35:00,242.94,242.94,242.86,242.9,2400.0,242.94,242.94,242.86,242.9,2400.0
2010-11-08 13:40:00,242.92,242.92,242.69,242.72,3200.0,242.92,242.92,242.69,242.72,3200.0
2010-11-08 13:45:00,242.73,243.08,242.73,243.08,4300.0,242.73,243.08,242.73,243.08,4300.0
2010-11-08 13:50:00,243.02,243.02,242.87,242.92,1600.0,243.02,243.02,242.87,242.92,1600.0
2010-11-08 13:55:00,242.88,242.96,242.87,242.96,1800.0,242.88,242.96,242.87,242.96,1800.0
2010-11-08 14:00:00,242.98,243.14,242.97,243.11,9500.0,242.98,243.14,242.97,243.11,9500.0
2010-11-08 14:05:00,243.15,243.3,243.15,243.28,4900.0,243.15,243.3,243.15,243.28,4900.0
2010-11-08 14:10:00,243.28,243.29,243.18,243.23,4300.0,243.28,243.29,243.18,243.23,4300.0
2010-11-08 14:15:00,243.27,243.47,243.27,243.47,2800.0,243.27,243.47,243.27,243.47,2800.0
2010-11-08 14:20:00,243.47,243.62,243.44,243.53,6600.0,243.47,243.62,243.44,243.53,6600.0
2010-11-08 14:25:00,243.53,243.57,243.27,243.27,5300.0,243.53,243.57,243.27,243.27,5300.0
2010-11-08 14:30:00,243.27,243.3,242.96,242.96,6900.0,243.27,243.3,242.96,242.96,6900.0
2010-11-08 14:35:00,242.95,242.95,242.82,242.94,2300.0,242.95,242.95,242.82,242.94,2300.0
2010-11-08 14:40:00,242.94,242.94,242.81,242.9,6800.0,242.94,242.94,242.81,242.9,6800.0
2010-11-08 14:45:00,242.92,242.96,242.86,242.92,5700.0,242.92,242.96,242.86,242.92,5700.0
2010-11-08 14:50:00,242.92,242.98,242.88,242.98,3100.0,242.92,242.98,242.88,242.98,3100.0
2010-11-08 14:55:00,243.01,243.01,242.84,242.84,3400.0,243.01,243.01,242.84,242.84,3400.0
2010-11-08 15:00:00,242.83,242.92,242.69,242.69,4400.0,242.83,242.92,242.69,242.69,4400.0
2010-11-08 15:05:00,242.72,242.72,242.5,242.5,2000.0,242.72,242.72,242.5,242.5,2000.0
2010-11-08 15:10:00,242.45,242.45,242.3,242.31,5400.0,242.45,242.45,242.3,242.31,5400.0
2010-11-08 15:15:00,242.42,242.51,242.37,242.46,4300.0,242.42,242.51,242.37,242.46,4300.0
2010-11-08 15:20:00,242.46,242.66,242.46,242.66,2400.0,242.46,242.66,242.46,242.66,2400.0
2010-11-08 15:25:00,242.7,242.71,242.55,242.55,7200.0,242.7,242.71,242.55,242.55,7200.0
2010-11-08 15:30:00,242.53,242.94,242.53,242.84,7800.0,242.53,242.94,242.53,242.84,7800.0
2010-11-08 15:35:00,242.83,242.89,242.75,242.81,9800.0,242.83,242.89,242.75,242.81,9800.0
2010-11-08 15:40:00,242.82,242.82,242.67,242.81,11500.0,242.82,242.82,242.67,242.81,11500.0
2010-11-08 15:45:00,242.81,242.82,242.53,242.68,19400.0,242.81,242.82,242.53,242.68,19400.0
2010-11-08 15:50:00,242.71,242.71,242.55,242.63,10600.0,242.71,242.71,242.55,242.63,10600.0
2010-11-08 15:55:00,242.63,242.92,242.61,242.85,12700.0,242.63,242.92,242.61,242.85,12700.0
2010-11-09 09:30:00,243.05,243.05,242.56,242.72,5600.0,243.05,243.05,242.56,242.72,5600.0
2010-11-09 09:35:00,242.76,242.76,242.26,242.56,2500.0,242.76,242.76,242.26,242.56,2500.0
2010-11-09 09:40:00,242.56,242.56,242.31,242.38,1200.0,242.56,242.56,242.31,242.38,1200.0
2010-11-09 09:45:00,242.39,242.39,242.05,242.26,4300.0,242.39,242.39,242.05,242.26,4300.0
2010-11-09 09:50:00,242.26,242.56,242.19,242.56,4500.0,242.26,242.56,242.19,242.56,4500.0
2010-11-09 09:55:00,242.59,242.99,242.55,242.85,4800.0,242.59,242.99,242.55,242.85,4800.0
2010-11-09 10:00:00,242.92,243.23,242.92,243.23,2200.0,242.92,243.23,242.92,243.23,2200.0
2010-11-09 10:05:00,243.34,243.35,243.01,243.01,2700.0,243.34,243.35,243.01,243.01,2700.0
2010-11-09 10:10:00,243.0,243.02,242.64,242.81,4300.0,243.0,243.02,242.64,242.81,4300.0
2010-11-09 10:15:00,242.83,243.07,242.83,243.07,1500.0,242.83,243.07,242.83,243.07,1500.0
2010-11-09 10:20:00,243.07,243.2,243.07,243.19,2300.0,243.07,243.2,243.07,243.19,2300.0
2010-11-09 10:25:00,243.13,243.4,243.13,243.3,4800.0,243.13,243.4,243.13,243.3,4800.0
2010-11-09 10:30:00,243.33,243.33,243.19,243.19,2900.0,243.33,243.33,243.19,243.19,2900.0
2010-11-09 10:35:00,243.23,243.3,243.16,243.23,3200.0,243.23,243.3,243.16,243.23,3200.0
2010-11-09 10:40:00,243.25,243.3,243.22,243.22,3000.0,243.25,243.3,243.22,243.22,3000.0
2010-11-09 10:45:00,243.22,243.3,243.06,243.25,3500.0,243.22,243.3,243.06,243.25,3500.0
2010-11-09 10:50:00,243.29,243.3,243.23,243.24,5900.0,243.29,243.3,243.23,243.24,5900.0
2010-11-09 10:55:00,243.24,243.25,243.18,243.18,3400.0,243.24,243.25,243.18,243.18,3400.0
2010-11-09 11:00:00,243.25,243.26,243.16,243.18,3800.0,243.25,243.26,243.16,243.18,3800.0
2010-11-09 11:05:00,243.23,243.24,243.15,243.15,1300.0,243.23,243.24,243.15,243.15,1300.0
2010-11-09 11:10:00,243.06,243.25,243.06,243.23,5700.0,243.06,243.25,243.06,243.23,5700.0
2010-11-09 11:15:00,243.14,243.19,243.06,243.19,2200.0,243.14,243.19,243.06,243.19,2200.0
2010-11-09 11:20:00,243.14,243.24,243.13,243.21,3200.0,243.14,243.24,243.13,243.21,3200.0
2010-11-09 11:25:00,243.22,243.33,243.21,243.25,3100.0,243.22,243.33,243.21,243.25,3100.0
2010-11-09 11:30:00,243.32,243.37,243.25,243.37,1100.0,243.32,243.37,243.25,243.37,1100.0
2010-11-09 11:35:00,243.35,243.47,243.28,243.37,2600.0,243.35,243.47,243.28,243.37,2600.0
2010-11-09 11:40:00,243.44,243.52,243.43,243.51,2800.0,243.44,243.52,243.43,243.51,2800.0
2010-11-09 11:45:00,243.57,243.66,243.57,243.63,900.0,243.57,243.66,243.57,243.63,900.0
2010-11-09 11:50:00,243.6,243.6,243.6,243.6,1400.0,243.6,243.6,243.6,243.6,1400.0
2010-11-09 11:55:00,243.56,243.56,242.92,242.92,4700.0,243.56,243.56,242.92,242.92,4700.0
2010-11-09 12:00:00,242.98,243.06,242.83,242.99,5900.0,242.98,243.06,242.83,242.99,5900.0
2010-11-09 12:05:00,243.06,243.08,243.06,243.08,200.0,243.06,243.08,243.06,243.08,200.0
2010-11-09 12:10:00,243.09,243.19,243.09,243.16,1300.0,243.09,243.19,243.09,243.16,1300.0
2010-11-09 12:15:00,243.14,243.15,243.11,243.15,1000.0,243.14,243.15,243.11,243.15,1000.0
2010-11-09 12:20:00,243.16,243.16,242.93,242.93,2400.0,243.16,243.16,242.93,242.93,2400.0
2010-11-09 12:25:00,242.97,243.05,242.82,243.04,2200.0,242.97,243.05,242.82,243.04,2200.0
2010-11-09 12:30:00,243.13,243.13,242.98,242.98,800.0,243.13,243.13,242.98,242.98,800.0
2010-11-09 12:35:00,242.92,242.96,242.92,242.96,600.0,242.92,242.96,242.92,242.96,600.0
2010-11-09 12:40:00,243.01,243.06,242.88,242.88,1300.0,243.01,243.06,242.88,242.88,1300.0
2010-11-09 12:45:00,242.95,243.14,242.95,243.08,3800.0,242.95,243.14,242.95,243.08,3800.0
2010-11-09 12:50:00,243.02,243.2,243.01,243.2,1000.0,243.02,243.2,243.01,243.2,1000.0
2010-11-09 12:55:00,243.14,243.26,243.12,243.26,1200.0,243.14,243.26,243.12,243.26,1200.0
2010-11-09 13:00:00,243.16,243.21,243.16,243.21,2000.0,243.16,243.21,243.16,243.21,2000.0
2010-11-09 13:05:00,243.2,243.38,243.2,243.35,2000.0,243.2,243.38,243.2,243.35,2000.0
2010-11-09 13:10:00,243.27,243.32,243.27,243.31,1500.0,243.27,243.32,243.27,243.31,1500.0
2010-11-09 13:15:00,243.37,243.5,243.37,243.5,2400.0,243.37,243.5,243.37,243.5,2400.0
2010-11-09 13:20:00,243.47,243.53,243.35,243.42,2300.0,243.47,243.53,243.35,243.42,2300.0
2010-11-09 13:25:00,243.39,243.44,243.0,243.0,4600.0,243.39,243.44,243.0,243.0,4600.0
2010-11-09 13:30:00,242.99,243.19,242.74,243.11,3800.0,242.99,243.19,242.74,243.11,3800.0
2010-11-09 13:35:00,243.07,243.13,242.84,242.9,4600.0,243.07,243.13,242.84,242.9,4600.0
2010-11-09 13:40:00,242.88,242.88,242.67,242.86,6300.0,242.88,242.88,242.67,242.86,6300.0
2010-11-09 13:45:00,242.86,242.92,242.65,242.72,16900.0,242.86,242.92,242.65,242.72,16900.0
2010-11-09 13:50:00,242.64,242.86,242.64,242.86,3000.0,242.64,242.86,242.64,242.86,3000.0
2010-11-09 13:55:00,242.83,242.93,242.75,242.85,1900.0,242.83,242.93,242.75,242.85,1900.0
2010-11-09 14:00:00,242.84,242.93,242.77,242.77,2600.0,242.84,242.93,242.77,242.77,2600.0
2010-11-09 14:05:00,242.81,242.94,242.81,242.89,1200.0,242.81,242.94,242.81,242.89,1200.0
2010-11-09 14:10:00,242.94,243.03,242.85,243.0,3000.0,242.94,243.03,242.85,243.0,3000.0
2010-11-09 14:15:00,243.15,243.22,243.15,243.21,2100.0,243.15,243.22,243.15,243.21,2100.0
2010-11-09 14:20:00,243.18,243.42,243.18,243.3,2600.0,243.18,243.42,243.18,243.3,2600.0
2010-11-09 14:25:00,243.29,243.38,243.26,243.38,1300.0,243.29,243.38,243.26,243.38,1300.0
2010-11-09 14:30:00,243.39,243.5,243.39,243.42,3300.0,243.39,243.5,243.39,243.42,3300.0
2010-11-09 14:35:00,243.41,243.53,243.41,243.52,2200.0,243.41,243.53,243.41,243.52,2200.0
2010-11-09 14:40:00,243.48,243.64,243.46,243.6,4100.0,243.48,243.64,243.46,243.6,4100.0
2010-11-09 14:45:00,243.59,243.64,243.5,243.5,2100.0,243.59,243.64,243.5,243.5,2100.0
2010-11-09 14:50:00,243.53,243.61,243.51,243.57,2600.0,243.53,243.61,243.51,243.57,2600.0
2010-11-09 14:55:00,243.51,243.61,243.48,243.51,4700.0,243.51,243.61,243.48,243.51,4700.0
2010-11-09 15:00:00,243.52,243.52,243.23,243.38,5800.0,243.52,243.52,243.23,243.38,5800.0
2010-11-09 15:05:00,243.39,243.44,243.1,243.25,5000.0,243.39,243.44,243.1,243.25,5000.0
2010-11-09 15:10:00,243.24,243.33,243.06,243.33,4000.0,243.24,243.33,243.06,243.33,4000.0
2010-11-09 15:15:00,243.33,243.41,243.0,243.36,20900.0,243.33,243.41,243.0,243.36,20900.0
2010-11-09 15:20:00,243.36,243.36,243.1,243.21,4500.0,243.36,243.36,243.1,243.21,4500.0
2010-11-09 15:25:00,243.24,243.45,243.14,243.21,6200.0,243.24,243.45,243.14,243.21,6200.0
2010-11-09 15:30:00,243.21,243.37,243.07,243.37,9500.0,243.21,243.37,243.07,243.37,9500.0
2010-11-09 15:35:00,243.43,243.43,243.05,243.11,10200.0,243.43,243.43,243.05,243.11,10200.0
2010-11-09 15:40:00,243.04,243.19,242.64,242.77,9400.0,243.04,243.19,242.64,242.77,9400.0
2010-11-09 15:45:00,242.73,242.74,242.23,242.36,7400.0,242.73,242.74,242.23,242.36,7400.0
2010-11-09 15:50:00,242.44,242.86,242.36,242.75,8900.0,242.44,242.86,242.36,242.75,8900.0
2010-11-09 15:55:00,242.71,243.3,242.66,243.16,13000.0,242.71,243.3,242.66,243.16,13000.0
2010-11-10 09:30:00,243.22,244.0,242.87,244.0,10600.0,243.22,244.0,242.87,244.0,10600.0
2010-11-10 09:35:00,244.0,244.88,243.8,244.13,17600.0,244.0,244.88,243.8,244.13,17600.0
2010-11-10 09:40:00,244.1,244.1,243.64,243.86,3600.0,244.1,244.1,243.64,243.86,3600.0
2010-11-10 09:45:00,243.86,244.22,243.76,243.95,12100.0,243.86,244.22,243.76,243.95,12100.0
2010-11-10 09:50:00,243.81,244.25,243.8,244.15,9400.0,243.81,244.25,243.8,244.15,9400.0
2010-11-10 09:55:00,244.25,244.32,244.02,244.28,11100.0,244.25,244.32,244.02,244.28,11100.0
2010-11-10 10:00:00,244.3,244.55,244.21,244.48,7000.0,244.3,244.55,244.21,244.48,7000.0
2010-11-10 10:05:00,244.48,244.53,244.31,244.5,10700.0,244.48,244.53,244.31,244.5,10700.0
2010-11-10 10:10:00,244.42,245.1,244.3,245.0,16300.0,244.42,245.1,244.3,245.0,16300.0
2010-11-10 10:15:00,245.09,245.43,245.09,245.43,3000.0,245.09,245.43,245.09,245.43,3000.0
2010-11-10 10:20:00,245.39,245.4,244.95,245.13,11000.0,245.39,245.4,244.95,245.13,11000.0
2010-11-10 10:25:00,245.09,245.13,244.75,244.76,9100.0,245.09,245.13,244.75,244.76,9100.0
2010-11-10 10:30:00,244.71,244.96,244.3,244.5,14100.0,244.71,244.96,244.3,244.5,14100.0
2010-11-10 10:35:00,244.62,244.95,244.53,244.95,5500.0,244.62,244.95,244.53,244.95,5500.0
2010-11-10 10:40:00,244.99,245.09,244.97,245.0,6000.0,244.99,245.09,244.97,245.0,6000.0
2010-11-10 10:45:00,244.94,245.15,244.92,244.95,5500.0,244.94,245.15,244.92,244.95,5500.0
2010-11-10 10:50:00,245.01,245.12,244.95,245.12,4200.0,245.01,245.12,244.95,245.12,4200.0
2010-11-10 10:55:00,245.23,245.34,245.08,245.34,3000.0,245.23,245.34,245.08,245.34,3000.0
2010-11-10 11:00:00,245.31,245.42,245.29,245.33,2900.0,245.31,245.42,245.29,245.33,2900.0
2010-11-10 11:05:00,245.28,245.28,245.08,245.14,1700.0,245.28,245.28,245.08,245.14,1700.0
2010-11-10 11:10:00,245.13,245.15,245.02,245.07,2800.0,245.13,245.15,245.02,245.07,2800.0
2010-11-10 11:15:00,245.07,245.23,245.01,245.23,2200.0,245.07,245.23,245.01,245.23,2200.0
2010-11-10 11:20:00,245.29,245.5,245.29,245.42,3400.0,245.29,245.5,245.29,245.42,3400.0
2010-11-10 11:25:00,245.49,245.68,245.4,245.68,3700.0,245.49,245.68,245.4,245.68,3700.0
2010-11-10 11:30:00,245.68,246.18,245.68,246.18,9300.0,245.68,246.18,245.68,246.18,9300.0
2010-11-10 11:35:00,246.24,246.34,246.13,246.24,4600.0,246.24,246.34,246.13,246.24,4600.0
2010-11-10 11:40:00,246.2,246.25,246.11,246.24,3500.0,246.2,246.25,246.11,246.24,3500.0
2010-11-10 11:45:00,246.24,246.26,246.18,246.22,2500.0,246.24,246.26,246.18,246.22,2500.0
2010-11-10 11:50:00,246.28,246.29,246.04,246.04,7300.0,246.28,246.29,246.04,246.04,7300.0
2010-11-10 11:55:00,246.11,246.27,246.11,246.22,3600.0,246.11,246.27,246.11,246.22,3600.0
2010-11-10 12:00:00,246.22,246.23,246.11,246.21,3400.0,246.22,246.23,246.11,246.21,3400.0
2010-11-10 12:05:00,246.23,246.24,246.14,246.17,2400.0,246.23,246.24,246.14,246.17,2400.0
2010-11-10 12:10:00,246.2,246.27,246.2,246.24,2100.0,246.2,246.27,246.2,246.24,2100.0
2010-11-10 12:15:00,246.26,246.48,246.21,246.46,4400.0,246.26,246.48,246.21,246.46,4400.0
2010-11-10 12:20:00,246.46,246.46,246.29,246.31,2100.0,246.46,246.46,246.29,246.31,2100.0
2010-11-10 12:25:00,246.32,246.45,246.31,246.43,3100.0,246.32,246.45,246.31,246.43,3100.0
2010-11-10 12:30:00,246.42,246.74,246.42,246.73,4900.0,246.42,246.74,246.42,246.73,4900.0
2010-11-10 12:35:00,246.68,246.77,246.61,246.77,4600.0,246.68,246.77,246.61,246.77,4600.0
2010-11-10 12:40:00,246.73,246.84,246.5,246.61,5900.0,246.73,246.84,246.5,246.61,5900.0
2010-11-10 12:45:00,246.6,247.0,246.6,246.77,7800.0,246.6,247.0,246.6,246.77,7800.0
2010-11-10 12:50:00,246.94,247.0,246.66,246.99,3500.0,246.94,247.0,246.66,246.99,3500.0
2010-11-10 12:55:00,247.0,247.0,246.79,246.89,4200.0,247.0,247.0,246.79,246.89,4200.0
2010-11-10 13:00:00,246.87,246.88,246.52,246.77,6900.0,246.87,246.88,246.52,246.77,6900.0
2010-11-10 13:05:00,246.77,246.93,246.71,246.87,10100.0,246.77,246.93,246.71,246.87,10100.0
2010-11-10 13:10:00,246.83,246.93,246.81,246.84,3400.0,246.83,246.93,246.81,246.84,3400.0
2010-11-10 13:15:00,246.84,247.14,246.8,247.14,7400.0,246.84,247.14,246.8,247.14,7400.0
2010-11-10 13:20:00,247.18,247.33,247.11,247.31,5700.0,247.18,247.33,247.11,247.31,5700.0
2010-11-10 13:25:00,247.33,247.47,247.33,247.43,5500.0,247.33,247.47,247.33,247.43,5500.0
2010-11-10 13:30:00,247.4,247.48,247.25,247.31,5000.0,247.4,247.48,247.25,247.31,5000.0
2010-11-10 13:35:00,247.33,247.39,247.31,247.35,7900.0,247.33,247.39,247.31,247.35,7900.0
2010-11-10 13:40:00,247.35,247.39,247.19,247.39,7600.0,247.35,247.39,247.19,247.39,7600.0
2010-11-10 13:45:00,247.4,247.47,247.33,247.47,4300.0,247.4,247.47,247.33,247.47,4300.0
2010-11-10 13:50:00,247.46,247.46,247.35,247.35,2200.0,247.46,247.46,247.35,247.35,2200.0
2010-11-10 13:55:00,247.38,247.85,247.37,247.71,7700.0,247.38,247.85,247.37,247.71,7700.0
2010-11-10 14:00:00,247.74,247.91,247.61,247.91,7600.0,247.74,247.91,247.61,247.91,7600.0
2010-11-10 14:05:00,247.9,248.0,247.84,247.84,16000.0,247.9,248.0,247.84,247.84,16000.0
2010-11-10 14:10:00,247.85,248.16,247.84,248.16,9300.0,247.85,248.16,247.84,248.16,9300.0
2010-11-10 14:15:00,248.15,248.22,247.93,248.02,8700.0,248.15,248.22,247.93,248.02,8700.0
2010-11-10 14:20:00,247.97,248.0,247.67,247.96,6100.0,247.97,248.0,247.67,247.96,6100.0
2010-11-10 14:25:00,247.92,248.06,247.91,248.06,3200.0,247.92,248.06,247.91,248.06,3200.0
2010-11-10 14:30:00,248.04,248.1,247.86,248.08,7100.0,248.04,248.1,247.86,248.08,7100.0
2010-11-10 14:35:00,248.06,248.39,248.02,248.26,5400.0,248.06,248.39,248.02,248.26,5400.0
2010-11-10 14:40:00,248.23,248.39,248.07,248.2,10400.0,248.23,248.39,248.07,248.2,10400.0
2010-11-10 14:45:00,248.22,248.5,248.2,248.4,11300.0,248.22,248.5,248.2,248.4,11300.0
2010-11-10 14:50:00,248.39,248.74,248.36,248.69,12700.0,248.39,248.74,248.36,248.69,12700.0
2010-11-10 14:55:00,248.66,249.24,248.66,249.24,22600.0,248.66,249.24,248.66,249.24,22600.0
2010-11-10 15:00:00,249.23,249.26,248.59,248.59,13400.0,249.23,249.26,248.59,248.59,13400.0
2010-11-10 15:05:00,248.74,248.76,248.5,248.75,10000.0,248.74,248.76,248.5,248.75,10000.0
2010-11-10 15:10:00,248.78,248.93,248.71,248.84,8300.0,248.78,248.93,248.71,248.84,8300.0
2010-11-10 15:15:00,248.78,248.87,248.63,248.8,10500.0,248.78,248.87,248.63,248.8,10500.0
2010-11-10 15:20:00,248.83,248.99,248.8,248.96,15500.0,248.83,248.99,248.8,248.96,15500.0
2010-11-10 15:25:00,248.92,249.29,248.92,249.2,13500.0,248.92,249.29,248.92,249.2,13500.0
2010-11-10 15:30:00,249.19,249.46,249.19,249.43,21200.0,249.19,249.46,249.19,249.43,21200.0
2010-11-10 15:35:00,249.4,249.46,249.27,249.44,14400.0,249.4,249.46,249.27,249.44,14400.0
2010-11-10 15:40:00,249.37,249.5,249.36,249.43,17900.0,249.37,249.5,249.36,249.43,17900.0
2010-11-10 15:45:00,249.4,249.53,249.2,249.35,27400.0,249.4,249.53,249.2,249.35,27400.0
2010-11-10 15:50:00,249.33,249.35,249.11,249.28,28000.0,249.33,249.35,249.11,249.28,28000.0
2010-11-10 15:55:00,249.33,249.33,249.05,249.22,39900.0,249.33,249.33,249.05,249.22,39900.0
2010-11-11 09:30:00,248.96,250.75,248.96,249.16,23300.0,248.96,250.75,248.96,249.16,23300.0
2010-11-11 09:35:00,249.28,250.1,249.28,249.85,8900.0,249.28,250.1,249.28,249.85,8900.0
2010-11-11 09:40:00,249.93,249.93,248.55,248.92,13400.0,249.93,249.93,248.55,248.92,13400.0
2010-11-11 09:45:00,248.92,249.64,248.89,249.64,6400.0,248.92,249.64,248.89,249.64,6400.0
2010-11-11 09:50:00,249.5,250.5,249.5,250.5,9300.0,249.5,250.5,249.5,250.5,9300.0
2010-11-11 09:55:00,250.5,250.5,249.64,249.85,9700.0,250.5,250.5,249.64,249.85,9700.0
2010-11-11 10:00:00,249.95,250.23,249.75,249.89,12600.0,249.95,250.23,249.75,249.89,12600.0
2010-11-11 10:05:00,249.84,250.5,249.76,250.46,12900.0,249.84,250.5,249.76,250.46,12900.0
2010-11-11 10:10:00,250.5,251.0,250.5,250.84,9600.0,250.5,251.0,250.5,250.84,9600.0
2010-11-11 10:15:00,250.93,251.25,250.8,251.24,16600.0,250.93,251.25,250.8,251.24,16600.0
2010-11-11 10:20:00,251.23,251.75,251.15,251.71,21800.0,251.23,251.75,251.15,251.71,21800.0
2010-11-11 10:25:00,251.72,252.25,251.57,251.57,30500.0,251.72,252.25,251.57,251.57,30500.0
2010-11-11 10:30:00,251.82,251.82,250.13,250.24,20700.0,251.82,251.82,250.13,250.24,20700.0
2010-11-11 10:35:00,250.18,250.46,249.56,250.05,12800.0,250.18,250.46,249.56,250.05,12800.0
2010-11-11 10:40:00,250.06,250.24,249.82,249.88,8000.0,250.06,250.24,249.82,249.88,8000.0
2010-11-11 10:45:00,249.84,250.42,249.76,250.13,15700.0,249.84,250.42,249.76,250.13,15700.0
2010-11-11 10:50:00,250.13,250.26,249.85,250.14,9600.0,250.13,250.26,249.85,250.14,9600.0
2010-11-11 10:55:00,250.24,250.67,249.81,250.59,10800.0,250.24,250.67,249.81,250.59,10800.0
2010-11-11 11:00:00,250.52,250.79,250.5,250.79,3200.0,250.52,250.79,250.5,250.79,3200.0
2010-11-11 11:05:00,250.75,250.76,250.45,250.54,6500.0,250.75,250.76,250.45,250.54,6500.0
2010-11-11 11:10:00,250.48,250.57,250.33,250.48,5200.0,250.48,250.57,250.33,250.48,5200.0
2010-11-11 11:15:00,250.59,250.6,250.51,250.58,2000.0,250.59,250.6,250.51,250.58,2000.0
2010-11-11 11:20:00,250.58,250.58,250.3,250.37,4600.0,250.58,250.58,250.3,250.37,4600.0
2010-11-11 11:25:00,250.29,250.35,250.05,250.11,4300.0,250.29,250.35,250.05,250.11,4300.0
2010-11-11 11:30:00,250.07,250.36,250.07,250.36,3300.0,250.07,250.36,250.07,250.36,3300.0
2010-11-11 11:35:00,250.35,250.54,250.23,250.42,2500.0,250.35,250.54,250.23,250.42,2500.0
2010-11-11 11:40:00,250.51,250.51,249.65,250.13,20200.0,250.51,250.51,249.65,250.13,20200.0
2010-11-11 11:45:00,250.2,250.7,249.91,250.57,5300.0,250.2,250.7,249.91,250.57,5300.0
2010-11-11 11:50:00,250.57,250.67,250.49,250.5,2400.0,250.57,250.67,250.49,250.5,2400.0
2010-11-11 11:55:00,250.52,250.58,250.32,250.5,4100.0,250.52,250.58,250.32,250.5,4100.0
2010-11-11 12:00:00,250.53,250.64,250.33,250.63,5300.0,250.53,250.64,250.33,250.63,5300.0
2010-11-11 12:05:00,250.57,251.22,250.54,251.03,7300.0,250.57,251.22,250.54,251.03,7300.0
2010-11-11 12:10:00,250.91,251.24,250.91,251.07,2700.0,250.91,251.24,250.91,251.07,2700.0
2010-11-11 12:15:00,251.11,251.32,251.11,251.21,5000.0,251.11,251.32,251.11,251.21,5000.0
2010-11-11 12:20:00,251.23,251.41,251.15,251.41,1800.0,251.23,251.41,251.15,251.41,1800.0
2010-11-11 12:25:00,251.35,251.42,251.3,251.31,2000.0,251.35,251.42,251.3,251.31,2000.0
2010-11-11 12:30:00,251.37,251.37,251.18,251.23,3200.0,251.37,251.37,251.18,251.23,3200.0
2010-11-11 12:35:00,251.09,251.25,251.01,251.23,4000.0,251.09,251.25,251.01,251.23,4000.0
2010-11-11 12:40:00,251.19,251.49,251.07,251.49,5700.0,251.19,251.49,251.07,251.49,5700.0
2010-11-11 12:45:00,251.49,251.49,251.3,251.35,1500.0,251.49,251.49,251.3,251.35,1500.0
2010-11-11 12:50:00,251.34,251.73,251.34,251.55,2700.0,251.34,251.73,251.34,251.55,2700.0
2010-11-11 12:55:00,251.54,251.61,251.51,251.56,1800.0,251.54,251.61,251.51,251.56,1800.0
2010-11-11 13:00:00,251.58,251.6,251.38,251.6,2300.0,251.58,251.6,251.38,251.6,2300.0
2010-11-11 13:05:00,251.5,251.7,251.5,251.7,3500.0,251.5,251.7,251.5,251.7,3500.0
2010-11-11 13:10:00,251.68,251.89,251.65,251.82,4100.0,251.68,251.89,251.65,251.82,4100.0
2010-11-11 13:15:00,251.81,251.85,251.76,251.82,6100.0,251.81,251.85,251.76,251.82,6100.0
2010-11-11 13:20:00,251.79,251.87,251.74,251.79,4100.0,251.79,251.87,251.74,251.79,4100.0
2010-11-11 13:25:00,251.79,251.83,251.78,251.83,4100.0,251.79,251.83,251.78,251.83,4100.0
2010-11-11 13:30:00,251.82,251.86,251.79,251.83,5500.0,251.82,251.86,251.79,251.83,5500.0
2010-11-11 13:35:00,251.87,252.08,251.85,252.08,5600.0,251.87,252.08,251.85,252.08,5600.0
2010-11-11 13:40:00,252.07,252.13,252.01,252.05,5100.0,252.07,252.13,252.01,252.05,5100.0
2010-11-11 13:45:00,252.04,252.13,252.01,252.01,3700.0,252.04,252.13,252.01,252.01,3700.0
2010-11-11 13:50:00,252.02,252.09,252.0,252.08,4600.0,252.02,252.09,252.0,252.08,4600.0
2010-11-11 13:55:00,252.1,252.25,252.09,252.21,3300.0,252.1,252.25,252.09,252.21,3300.0
2010-11-11 14:00:00,252.16,252.16,251.77,251.95,8300.0,252.16,252.16,251.77,251.95,8300.0
2010-11-11 14:05:00,252.0,252.05,251.93,252.01,4300.0,252.0,252.05,251.93,252.01,4300.0
2010-11-11 14:10:00,252.04,252.25,252.04,252.25,2300.0,252.04,252.25,252.04,252.25,2300.0
2010-11-11 14:15:00,252.23,252.44,252.13,252.43,4800.0,252.23,252.44,252.13,252.43,4800.0
2010-11-11 14:20:00,252.4,252.48,252.2,252.24,7400.0,252.4,252.48,252.2,252.24,7400.0
2010-11-11 14:25:00,252.25,252.34,252.18,252.24,4700.0,252.25,252.34,252.18,252.24,4700.0
2010-11-11 14:30:00,252.24,252.28,252.12,252.21,5900.0,252.24,252.28,252.12,252.21,5900.0
2010-11-11 14:35:00,252.22,252.38,252.07,252.09,3800.0,252.22,252.38,252.07,252.09,3800.0
2010-11-11 14:40:00,252.09,252.21,252.02,252.11,3900.0,252.09,252.21,252.02,252.11,3900.0
2010-11-11 14:45:00,252.1,252.11,252.0,252.02,4900.0,252.1,252.11,252.0,252.02,4900.0
2010-11-11 14:50:00,252.06,252.06,251.77,251.93,5000.0,252.06,252.06,251.77,251.93,5000.0
2010-11-11 14:55:00,252.07,252.24,252.07,252.14,2800.0,252.07,252.24,252.07,252.14,2800.0
2010-11-11 15:00:00,252.15,252.15,251.95,251.95,4900.0,252.15,252.15,251.95,251.95,4900.0
2010-11-11 15:05:00,251.88,252.01,251.83,251.91,6300.0,251.88,252.01,251.83,251.91,6300.0
2010-11-11 15:10:00,251.96,252.07,251.85,251.96,6600.0,251.96,252.07,251.85,251.96,6600.0
2010-11-11 15:15:00,251.96,252.08,251.96,252.02,3900.0,251.96,252.08,251.96,252.02,3900.0
2010-11-11 15:20:00,252.0,252.09,251.92,251.92,7000.0,252.0,252.09,251.92,251.92,7000.0
2010-11-11 15:25:00,251.87,252.07,251.87,252.07,4600.0,251.87,252.07,251.87,252.07,4600.0
2010-11-11 15:30:00,252.06,252.06,251.31,251.33,7300.0,252.06,252.06,251.31,251.33,7300.0
2010-11-11 15:35:00,251.37,251.77,251.37,251.73,9300.0,251.37,251.77,251.37,251.73,9300.0
2010-11-11 15:40:00,251.67,251.72,251.45,251.61,5600.0,251.67,251.72,251.45,251.61,5600.0
2010-11-11 15:45:00,251.61,251.95,251.61,251.94,10400.0,251.61,251.95,251.61,251.94,10400.0
2010-11-11 15:50:00,251.94,251.94,251.75,251.78,7800.0,251.94,251.94,251.75,251.78,7800.0
2010-11-11 15:55:00,251.76,252.1,251.76,252.08,30100.0,251.76,252.1,251.76,252.08,30100.0
2010-11-12 09:30:00,251.21,252.0,251.01,251.99,4200.0,251.21,252.0,251.01,251.99,4200.0
2010-11-12 09:35:00,251.99,252.4,251.84,251.85,4800.0,251.99,252.4,251.84,251.85,4800.0
2010-11-12 09:40:00,251.85,251.85,251.25,251.43,4400.0,251.85,251.85,251.25,251.43,4400.0
2010-11-12 09:45:00,251.54,251.54,250.62,250.62,5100.0,251.54,251.54,250.62,250.62,5100.0
2010-11-12 09:50:00,250.77,251.19,250.56,250.72,7600.0,250.77,251.19,250.56,250.72,7600.0
2010-11-12 09:55:00,250.9,250.9,250.5,250.68,4000.0,250.9,250.9,250.5,250.68,4000.0
2010-11-12 10:00:00,250.63,250.85,250.54,250.72,5900.0,250.63,250.85,250.54,250.72,5900.0
2010-11-12 10:05:00,250.72,251.16,250.67,251.16,2800.0,250.72,251.16,250.67,251.16,2800.0
2010-11-12 10:10:00,251.16,251.49,251.04,251.25,2000.0,251.16,251.49,251.04,251.25,2000.0
2010-11-12 10:15:00,251.24,251.91,251.24,251.34,3500.0,251.24,251.91,251.24,251.34,3500.0
2010-11-12 10:20:00,251.41,251.41,251.0,251.17,3300.0,251.41,251.41,251.0,251.17,3300.0
2010-11-12 10:25:00,251.17,251.17,250.8,250.8,3300.0,251.17,251.17,250.8,250.8,3300.0
2010-11-12 10:30:00,250.74,250.75,250.51,250.68,5300.0,250.74,250.75,250.51,250.68,5300.0
2010-11-12 10:35:00,250.78,250.78,250.22,250.39,6900.0,250.78,250.78,250.22,250.39,6900.0
2010-11-12 10:40:00,250.48,250.7,250.34,250.51,3900.0,250.48,250.7,250.34,250.51,3900.0
2010-11-12 10:45:00,250.62,250.75,250.56,250.75,2600.0,250.62,250.75,250.56,250.75,2600.0
2010-11-12 10:50:00,250.67,250.76,250.47,250.66,7500.0,250.67,250.76,250.47,250.66,7500.0
2010-11-12 10:55:00,250.55,250.93,250.51,250.77,4100.0,250.55,250.93,250.51,250.77,4100.0
2010-11-12 11:00:00,250.8,250.97,250.65,250.96,4500.0,250.8,250.97,250.65,250.96,4500.0
2010-11-12 11:05:00,250.96,250.96,250.32,250.41,3800.0,250.96,250.96,250.32,250.41,3800.0
2010-11-12 11:10:00,250.42,250.62,250.37,250.44,2300.0,250.42,250.62,250.37,250.44,2300.0
2010-11-12 11:15:00,250.52,250.6,250.49,250.57,1800.0,250.52,250.6,250.49,250.57,1800.0
2010-11-12 11:20:00,250.56,250.8,250.55,250.74,2200.0,250.56,250.8,250.55,250.74,2200.0
2010-11-12 11:25:00,250.81,250.98,250.81,250.98,900.0,250.81,250.98,250.81,250.98,900.0
2010-11-12 11:30:00,250.99,251.24,250.9,250.96,5300.0,250.99,251.24,250.9,250.96,5300.0
2010-11-12 11:35:00,250.9,250.9,250.73,250.73,1200.0,250.9,250.9,250.73,250.73,1200.0
2010-11-12 11:40:00,250.83,250.86,250.66,250.66,700.0,250.83,250.86,250.66,250.66,700.0
2010-11-12 11:45:00,250.74,250.75,250.53,250.53,1100.0,250.74,250.75,250.53,250.53,1100.0
2010-11-12 11:50:00,250.5,250.5,250.17,250.19,1600.0,250.5,250.5,250.17,250.19,1600.0
2010-11-12 11:55:00,250.27,250.3,250.12,250.3,2300.0,250.27,250.3,250.12,250.3,2300.0
2010-11-12 12:00:00,250.3,250.42,250.14,250.29,1700.0,250.3,250.42,250.14,250.29,1700.0
2010-11-12 12:05:00,250.2,250.34,250.18,250.31,2400.0,250.2,250.34,250.18,250.31,2400.0
2010-11-12 12:10:00,250.24,250.34,250.13,250.21,4100.0,250.24,250.34,250.13,250.21,4100.0
2010-11-12 12:15:00,250.24,250.29,250.1,250.13,3800.0,250.24,250.29,250.1,250.13,3800.0
2010-11-12 12:20:00,250.12,250.29,250.1,250.22,6500.0,250.12,250.29,250.1,250.22,6500.0
2010-11-12 12:25:00,250.12,250.23,250.09,250.18,5800.0,250.12,250.23,250.09,250.18,5800.0
2010-11-12 12:30:00,250.14,250.26,250.1,250.11,2400.0,250.14,250.26,250.1,250.11,2400.0
2010-11-12 12:35:00,250.11,250.14,250.0,250.14,10500.0,250.11,250.14,250.0,250.14,10500.0
2010-11-12 12:40:00,250.15,250.2,249.98,250.04,4700.0,250.15,250.2,249.98,250.04,4700.0
2010-11-12 12:45:00,250.12,250.12,249.81,249.83,5400.0,250.12,250.12,249.81,249.83,5400.0
2010-11-12 12:50:00,249.83,249.83,249.45,249.65,8600.0,249.83,249.83,249.45,249.65,8600.0
2010-11-12 12:55:00,249.63,249.71,249.41,249.45,5300.0,249.63,249.71,249.41,249.45,5300.0
2010-11-12 13:00:00,249.42,249.55,249.42,249.55,3200.0,249.42,249.55,249.42,249.55,3200.0
2010-11-12 13:05:00,249.54,249.7,249.53,249.6,2100.0,249.54,249.7,249.53,249.6,2100.0
2010-11-12 13:10:00,249.67,249.85,249.61,249.8,2100.0,249.67,249.85,249.61,249.8,2100.0
2010-11-12 13:15:00,249.8,249.98,249.69,249.69,1500.0,249.8,249.98,249.69,249.69,1500.0
2010-11-12 13:20:00,249.69,249.76,249.63,249.63,1000.0,249.69,249.76,249.63,249.63,1000.0
2010-11-12 13:25:00,249.65,250.03,249.65,249.88,2400.0,249.65,250.03,249.65,249.88,2400.0
2010-11-12 13:30:00,249.75,250.09,249.75,250.06,1100.0,249.75,250.09,249.75,250.06,1100.0
2010-11-12 13:35:00,250.04,250.31,249.92,250.31,1900.0,250.04,250.31,249.92,250.31,1900.0
2010-11-12 13:40:00,250.22,250.45,250.01,250.01,2000.0,250.22,250.45,250.01,250.01,2000.0
2010-11-12 13:45:00,249.99,250.08,249.91,250.02,1100.0,249.99,250.08,249.91,250.02,1100.0
2010-11-12 13:50:00,250.0,250.12,249.99,250.08,800.0,250.0,250.12,249.99,250.08,800.0
2010-11-12 13:55:00,249.98,249.98,249.74,249.78,1600.0,249.98,249.98,249.74,249.78,1600.0
2010-11-12 14:00:00,249.74,249.8,249.6,249.6,2000.0,249.74,249.8,249.6,249.6,2000.0
2010-11-12 14:05:00,249.62,249.69,249.59,249.63,1800.0,249.62,249.69,249.59,249.63,1800.0
2010-11-12 14:10:00,249.6,249.65,249.35,249.57,5000.0,249.6,249.65,249.35,249.57,5000.0
2010-11-12 14:15:00,249.52,250.06,249.52,250.06,3200.0,249.52,250.06,249.52,250.06,3200.0
2010-11-12 14:20:00,250.08,250.17,249.98,250.15,3400.0,250.08,250.17,249.98,250.15,3400.0
2010-11-12 14:25:00,250.08,250.08,249.98,250.08,3900.0,250.08,250.08,249.98,250.08,3900.0
2010-11-12 14:30:00,249.98,250.04,249.92,249.95,3300.0,249.98,250.04,249.92,249.95,3300.0
2010-11-12 14:35:00,250.04,250.23,250.04,250.23,2100.0,250.04,250.23,250.04,250.23,2100.0
2010-11-12 14:40:00,250.18,250.18,250.04,250.08,1500.0,250.18,250.18,250.04,250.08,1500.0
2010-11-12 14:45:00,250.08,250.36,249.99,250.35,2600.0,250.08,250.36,249.99,250.35,2600.0
2010-11-12 14:50:00,250.59,251.15,250.52,251.14,6900.0,250.59,251.15,250.52,251.14,6900.0
2010-11-12 14:55:00,251.14,251.16,251.02,251.05,5900.0,251.14,251.16,251.02,251.05,5900.0
2010-11-12 15:00:00,251.05,251.05,250.85,251.04,4200.0,251.05,251.05,250.85,251.04,4200.0
2010-11-12 15:05:00,251.04,251.05,250.67,250.8,6500.0,251.04,251.05,250.67,250.8,6500.0
2010-11-12 15:10:00,250.68,250.78,250.57,250.57,2500.0,250.68,250.78,250.57,250.57,2500.0
2010-11-12 15:15:00,250.53,250.79,250.52,250.79,4400.0,250.53,250.79,250.52,250.79,4400.0
2010-11-12 15:20:00,250.83,250.83,250.5,250.69,5200.0,250.83,250.83,250.5,250.69,5200.0
2010-11-12 15:25:00,250.61,250.67,250.4,250.6,6700.0,250.61,250.67,250.4,250.6,6700.0
2010-11-12 15:30:00,250.71,250.95,250.51,250.95,6000.0,250.71,250.95,250.51,250.95,6000.0
2010-11-12 15:35:00,250.87,250.97,250.8,250.8,4100.0,250.87,250.97,250.8,250.8,4100.0
2010-11-12 15:40:00,250.84,250.95,250.5,250.5,8900.0,250.84,250.95,250.5,250.5,8900.0
2010-11-12 15:45:00,250.53,250.61,250.5,250.57,9200.0,250.53,250.61,250.5,250.57,9200.0
2010-11-12 15:50:00,250.53,250.57,250.1,250.17,14500.0,250.53,250.57,250.1,250.17,14500.0
2010-11-12 15:55:00,250.08,250.68,250.08,250.61,20400.0,250.08,250.68,250.08,250.61,20400.0
2010-11-15 09:30:00,251.55,251.55,250.88,251.18,3300.0,251.55,251.55,250.88,251.18,3300.0
2010-11-15 09:35:00,251.21,251.81,251.2,251.81,4300.0,251.21,251.81,251.2,251.81,4300.0
2010-11-15 09:40:00,251.63,251.85,251.44,251.54,3200.0,251.63,251.85,251.44,251.54,3200.0
2010-11-15 09:45:00,251.42,252.08,251.42,251.96,3800.0,251.42,252.08,251.42,251.96,3800.0
2010-11-15 09:50:00,251.86,251.97,251.73,251.73,2100.0,251.86,251.97,251.73,251.73,2100.0
2010-11-15 09:55:00,251.63,251.69,251.4,251.44,4400.0,251.63,251.69,251.4,251.44,4400.0
2010-11-15 10:00:00,251.4,251.66,251.26,251.26,3300.0,251.4,251.66,251.26,251.26,3300.0
2010-11-15 10:05:00,251.29,251.38,251.07,251.25,4300.0,251.29,251.38,251.07,251.25,4300.0
2010-11-15 10:10:00,251.26,251.5,251.07,251.5,4200.0,251.26,251.5,251.07,251.5,4200.0
2010-11-15 10:15:00,251.58,251.79,251.58,251.67,1200.0,251.58,251.79,251.58,251.67,1200.0
2010-11-15 10:20:00,251.67,251.88,251.6,251.88,1600.0,251.67,251.88,251.6,251.88,1600.0
2010-11-15 10:25:00,251.69,251.74,251.58,251.6,2700.0,251.69,251.74,251.58,251.6,2700.0
2010-11-15 10:30:00,251.6,252.5,251.6,252.34,8800.0,251.6,252.5,251.6,252.34,8800.0
2010-11-15 10:35:00,252.48,252.63,252.35,252.54,4200.0,252.48,252.63,252.35,252.54,4200.0
2010-11-15 10:40:00,252.61,252.61,252.34,252.38,3000.0,252.61,252.61,252.34,252.38,3000.0
2010-11-15 10:45:00,252.39,252.43,252.3,252.4,3200.0,252.39,252.43,252.3,252.4,3200.0
2010-11-15 10:50:00,252.4,252.41,252.18,252.3,3000.0,252.4,252.41,252.18,252.3,3000.0
2010-11-15 10:55:00,252.37,252.67,252.37,252.67,2100.0,252.37,252.67,252.37,252.67,2100.0
2010-11-15 11:00:00,252.73,252.75,252.51,252.52,4700.0,252.73,252.75,252.51,252.52,4700.0
2010-11-15 11:05:00,252.5,252.54,252.09,252.23,5500.0,252.5,252.54,252.09,252.23,5500.0
2010-11-15 11:10:00,252.21,252.59,252.2,252.5,3000.0,252.21,252.59,252.2,252.5,3000.0
2010-11-15 11:15:00,252.56,252.56,252.37,252.5,7000.0,252.56,252.56,252.37,252.5,7000.0
2010-11-15 11:20:00,252.56,252.61,252.48,252.53,5900.0,252.56,252.61,252.48,252.53,5900.0
2010-11-15 11:25:00,252.4,252.74,252.4,252.74,3000.0,252.4,252.74,252.4,252.74,3000.0
2010-11-15 11:30:00,252.73,252.75,252.54,252.75,5300.0,252.73,252.75,252.54,252.75,5300.0
2010-11-15 11:35:00,252.75,252.95,252.75,252.95,5200.0,252.75,252.95,252.75,252.95,5200.0
2010-11-15 11:40:00,252.95,253.3,252.92,253.3,10400.0,252.95,253.3,252.92,253.3,10400.0
2010-11-15 11:45:00,253.31,253.47,253.31,253.43,5700.0,253.31,253.47,253.31,253.43,5700.0
2010-11-15 11:50:00,253.41,253.45,253.38,253.39,5600.0,253.41,253.45,253.38,253.39,5600.0
2010-11-15 11:55:00,253.4,253.42,253.35,253.4,2800.0,253.4,253.42,253.35,253.4,2800.0
2010-11-15 12:00:00,253.41,253.46,253.15,253.15,5200.0,253.41,253.46,253.15,253.15,5200.0
2010-11-15 12:05:00,253.21,253.31,253.17,253.23,5700.0,253.21,253.31,253.17,253.23,5700.0
2010-11-15 12:10:00,253.18,253.18,252.93,252.99,4400.0,253.18,253.18,252.93,252.99,4400.0
2010-11-15 12:15:00,252.95,252.95,252.75,252.91,2100.0,252.95,252.95,252.75,252.91,2100.0
2010-11-15 12:20:00,252.91,252.91,252.64,252.81,4800.0,252.91,252.91,252.64,252.81,4800.0
2010-11-15 12:25:00,252.84,253.33,252.84,253.21,5300.0,252.84,253.33,252.84,253.21,5300.0
2010-11-15 12:30:00,253.12,253.17,253.0,253.1,2000.0,253.12,253.17,253.0,253.1,2000.0
2010-11-15 12:35:00,253.05,253.17,253.04,253.09,2800.0,253.05,253.17,253.04,253.09,2800.0
2010-11-15 12:40:00,253.07,253.1,253.02,253.02,1900.0,253.07,253.1,253.02,253.02,1900.0
2010-11-15 12:45:00,253.04,253.08,253.0,253.0,1900.0,253.04,253.08,253.0,253.0,1900.0
2010-11-15 12:50:00,253.0,253.07,252.94,252.94,3000.0,253.0,253.07,252.94,252.94,3000.0
2010-11-15 12:55:00,252.98,252.99,252.8,252.82,5600.0,252.98,252.99,252.8,252.82,5600.0
2010-11-15 13:00:00,252.85,252.97,252.58,252.66,3300.0,252.85,252.97,252.58,252.66,3300.0
2010-11-15 13:05:00,252.58,252.65,252.5,252.65,2100.0,252.58,252.65,252.5,252.65,2100.0
2010-11-15 13:10:00,252.67,252.68,252.52,252.54,3800.0,252.67,252.68,252.52,252.54,3800.0
2010-11-15 13:15:00,252.57,252.73,252.55,252.73,2300.0,252.57,252.73,252.55,252.73,2300.0
2010-11-15 13:20:00,252.74,252.98,252.72,252.98,3400.0,252.74,252.98,252.72,252.98,3400.0
2010-11-15 13:25:00,252.98,253.0,252.87,252.94,4300.0,252.98,253.0,252.87,252.94,4300.0
2010-11-15 13:30:00,252.96,253.02,252.94,252.95,5500.0,252.96,253.02,252.94,252.95,5500.0
2010-11-15 13:35:00,252.98,253.04,252.83,252.84,8100.0,252.98,253.04,252.83,252.84,8100.0
2010-11-15 13:40:00,252.84,253.04,252.84,252.94,3100.0,252.84,253.04,252.84,252.94,3100.0
2010-11-15 13:45:00,252.99,253.14,252.97,253.07,7500.0,252.99,253.14,252.97,253.07,7500.0
2010-11-15 13:50:00,253.08,253.27,253.07,253.19,10500.0,253.08,253.27,253.07,253.19,10500.0
2010-11-15 13:55:00,253.15,253.18,253.05,253.14,3300.0,253.15,253.18,253.05,253.14,3300.0
2010-11-15 14:00:00,253.16,253.16,253.01,253.1,3900.0,253.16,253.16,253.01,253.1,3900.0
2010-11-15 14:05:00,253.12,253.18,253.06,253.09,2200.0,253.12,253.18,253.06,253.09,2200.0
2010-11-15 14:10:00,253.03,253.05,252.95,253.02,3600.0,253.03,253.05,252.95,253.02,3600.0
2010-11-15 14:15:00,252.93,253.03,252.89,252.89,3900.0,252.93,253.03,252.89,252.89,3900.0
2010-11-15 14:20:00,252.9,252.9,252.75,252.75,4200.0,252.9,252.9,252.75,252.75,4200.0
2010-11-15 14:25:00,252.81,252.84,252.77,252.83,4700.0,252.81,252.84,252.77,252.83,4700.0
2010-11-15 14:30:00,252.84,252.96,252.83,252.9,8600.0,252.84,252.96,252.83,252.9,8600.0
2010-11-15 14:35:00,252.87,252.99,252.87,252.99,2600.0,252.87,252.99,252.87,252.99,2600.0
2010-11-15 14:40:00,252.99,253.1,252.96,253.05,8000.0,252.99,253.1,252.96,253.05,8000.0
2010-11-15 14:45:00,253.1,253.1,253.0,253.03,2900.0,253.1,253.1,253.0,253.03,2900.0
2010-11-15 14:50:00,253.05,253.11,253.04,253.06,4200.0,253.05,253.11,253.04,253.06,4200.0
2010-11-15 14:55:00,253.06,253.13,253.06,253.1,2500.0,253.06,253.13,253.06,253.1,2500.0
2010-11-15 15:00:00,253.07,253.09,252.98,253.01,7400.0,253.07,253.09,252.98,253.01,7400.0
2010-11-15 15:05:00,253.0,253.0,252.85,252.87,4800.0,253.0,253.0,252.85,252.87,4800.0
2010-11-15 15:10:00,252.9,253.0,252.87,252.94,4800.0,252.9,253.0,252.87,252.94,4800.0
2010-11-15 15:15:00,252.91,252.91,252.43,252.53,4400.0,252.91,252.91,252.43,252.53,4400.0
2010-11-15 15:20:00,252.59,252.6,252.45,252.45,3900.0,252.59,252.6,252.45,252.45,3900.0
2010-11-15 15:25:00,252.38,252.62,252.28,252.62,4300.0,252.38,252.62,252.28,252.62,4300.0
2010-11-15 15:30:00,252.67,252.67,252.44,252.49,4200.0,252.67,252.67,252.44,252.49,4200.0
2010-11-15 15:35:00,252.49,252.53,252.35,252.51,6900.0,252.49,252.53,252.35,252.51,6900.0
2010-11-15 15:40:00,252.53,252.64,252.28,252.36,11000.0,252.53,252.64,252.28,252.36,11000.0
2010-11-15 15:45:00,252.26,252.29,251.65,251.65,13700.0,252.26,252.29,251.65,251.65,13700.0
2010-11-15 15:50:00,251.64,251.74,251.35,251.41,7200.0,251.64,251.74,251.35,251.41,7200.0
2010-11-15 15:55:00,251.36,251.68,251.35,251.48,20700.0,251.36,251.68,251.35,251.48,20700.0
2010-11-16 09:30:00,250.79,251.92,250.6,251.0,12100.0,250.79,251.92,250.6,251.0,12100.0
2010-11-16 09:35:00,250.91,252.49,250.88,252.16,8000.0,250.91,252.49,250.88,252.16,8000.0
2010-11-16 09:40:00,252.16,252.88,251.95,252.55,8400.0,252.16,252.88,251.95,252.55,8400.0
2010-11-16 09:45:00,252.6,252.68,251.83,251.83,3900.0,252.6,252.68,251.83,251.83,3900.0
2010-11-16 09:50:00,251.71,251.88,251.63,251.74,2100.0,251.71,251.88,251.63,251.74,2100.0
2010-11-16 09:55:00,251.59,251.59,251.25,251.35,3400.0,251.59,251.59,251.25,251.35,3400.0
2010-11-16 10:00:00,251.36,251.61,251.01,251.61,4900.0,251.36,251.61,251.01,251.61,4900.0
2010-11-16 10:05:00,251.49,251.84,251.25,251.76,4000.0,251.49,251.84,251.25,251.76,4000.0
2010-11-16 10:10:00,251.79,251.9,251.5,251.65,4600.0,251.79,251.9,251.5,251.65,4600.0
2010-11-16 10:15:00,251.65,251.74,251.6,251.74,2000.0,251.65,251.74,251.6,251.74,2000.0
2010-11-16 10:20:00,251.74,251.74,251.07,251.16,2900.0,251.74,251.74,251.07,251.16,2900.0
2010-11-16 10:25:00,251.22,251.29,251.04,251.12,2600.0,251.22,251.29,251.04,251.12,2600.0
2010-11-16 10:30:00,251.04,251.07,250.11,250.36,5100.0,251.04,251.07,250.11,250.36,5100.0
2010-11-16 10:35:00,250.21,250.23,249.53,249.8,4700.0,250.21,250.23,249.53,249.8,4700.0
2010-11-16 10:40:00,249.8,250.37,249.59,250.37,3600.0,249.8,250.37,249.59,250.37,3600.0
2010-11-16 10:45:00,250.24,250.36,250.02,250.36,2200.0,250.24,250.36,250.02,250.36,2200.0
2010-11-16 10:50:00,250.32,250.62,250.18,250.5,2000.0,250.32,250.62,250.18,250.5,2000.0
2010-11-16 10:55:00,250.42,250.75,250.24,250.75,3300.0,250.42,250.75,250.24,250.75,3300.0
2010-11-16 11:00:00,250.75,250.75,250.39,250.41,2700.0,250.75,250.75,250.39,250.41,2700.0
2010-11-16 11:05:00,250.43,250.61,249.8,249.99,9100.0,250.43,250.61,249.8,249.99,9100.0
2010-11-16 11:10:00,249.97,250.33,249.89,250.18,6400.0,249.97,250.33,249.89,250.18,6400.0
2010-11-16 11:15:00,250.22,250.22,249.41,249.41,6700.0,250.22,250.22,249.41,249.41,6700.0
2010-11-16 11:20:00,249.41,250.12,249.41,250.12,2400.0,249.41,250.12,249.41,250.12,2400.0
2010-11-16 11:25:00,249.99,249.99,249.64,249.64,3100.0,249.99,249.99,249.64,249.64,3100.0
2010-11-16 11:30:00,249.84,249.9,249.79,249.79,3500.0,249.84,249.9,249.79,249.79,3500.0
2010-11-16 11:35:00,249.69,249.76,249.45,249.7,2700.0,249.69,249.76,249.45,249.7,2700.0
2010-11-16 11:40:00,249.6,249.82,248.93,249.0,4900.0,249.6,249.82,248.93,249.0,4900.0
2010-11-16 11:45:00,249.03,249.2,248.83,249.01,4600.0,249.03,249.2,248.83,249.01,4600.0
2010-11-16 11:50:00,248.88,249.39,248.77,249.39,3200.0,248.88,249.39,248.77,249.39,3200.0
2010-11-16 11:55:00,249.4,249.52,249.03,249.22,2300.0,249.4,249.52,249.03,249.22,2300.0
2010-11-16 12:00:00,249.37,249.79,249.37,249.61,2400.0,249.37,249.79,249.37,249.61,2400.0
2010-11-16 12:05:00,249.61,249.87,249.61,249.84,1100.0,249.61,249.87,249.61,249.84,1100.0
2010-11-16 12:10:00,249.84,250.0,249.35,250.0,2700.0,249.84,250.0,249.35,250.0,2700.0
2010-11-16 12:15:00,250.0,250.11,249.57,249.57,2900.0,250.0,250.11,249.57,249.57,2900.0
2010-11-16 12:20:00,249.65,249.68,249.34,249.34,1600.0,249.65,249.68,249.34,249.34,1600.0
2010-11-16 12:25:00,249.48,249.57,249.3,249.49,1500.0,249.48,249.57,249.3,249.49,1500.0
2010-11-16 12:30:00,249.44,249.54,249.21,249.33,2600.0,249.44,249.54,249.21,249.33,2600.0
2010-11-16 12:35:00,249.25,249.38,249.2,249.23,1800.0,249.25,249.38,249.2,249.23,1800.0
2010-11-16 12:40:00,249.28,249.44,249.09,249.27,4700.0,249.28,249.44,249.09,249.27,4700.0
2010-11-16 12:45:00,249.31,249.44,249.18,249.44,1100.0,249.31,249.44,249.18,249.44,1100.0
2010-11-16 12:50:00,249.44,249.71,249.41,249.56,2200.0,249.44,249.71,249.41,249.56,2200.0
2010-11-16 12:55:00,249.64,249.94,249.63,249.91,1900.0,249.64,249.94,249.63,249.91,1900.0
2010-11-16 13:00:00,249.91,249.95,249.85,249.87,1700.0,249.91,249.95,249.85,249.87,1700.0
2010-11-16 13:05:00,249.79,249.9,249.63,249.9,2800.0,249.79,249.9,249.63,249.9,2800.0
2010-11-16 13:10:00,249.96,250.0,249.81,249.86,1800.0,249.96,250.0,249.81,249.86,1800.0
2010-11-16 13:15:00,249.79,250.0,249.71,250.0,1700.0,249.79,250.0,249.71,250.0,1700.0
2010-11-16 13:20:00,249.92,250.0,249.84,249.99,1000.0,249.92,250.0,249.84,249.99,1000.0
2010-11-16 13:25:00,250.05,250.36,250.05,250.26,1800.0,250.05,250.36,250.05,250.26,1800.0
2010-11-16 13:30:00,250.37,250.41,250.32,250.32,2100.0,250.37,250.41,250.32,250.32,2100.0
2010-11-16 13:35:00,250.31,250.42,250.26,250.35,3000.0,250.31,250.42,250.26,250.35,3000.0
2010-11-16 13:40:00,250.39,250.41,250.24,250.36,3300.0,250.39,250.41,250.24,250.36,3300.0
2010-11-16 13:45:00,250.38,250.38,250.17,250.33,5000.0,250.38,250.38,250.17,250.33,5000.0
2010-11-16 13:50:00,250.33,250.71,250.33,250.71,1200.0,250.33,250.71,250.33,250.71,1200.0
2010-11-16 13:55:00,250.68,250.79,250.68,250.73,2600.0,250.68,250.79,250.68,250.73,2600.0
2010-11-16 14:00:00,250.72,250.76,250.6,250.63,2700.0,250.72,250.76,250.6,250.63,2700.0
2010-11-16 14:05:00,250.54,250.77,250.45,250.77,4100.0,250.54,250.77,250.45,250.77,4100.0
2010-11-16 14:10:00,250.63,250.7,250.51,250.54,4100.0,250.63,250.7,250.51,250.54,4100.0
2010-11-16 14:15:00,250.53,250.62,250.24,250.24,3100.0,250.53,250.62,250.24,250.24,3100.0
2010-11-16 14:20:00,250.2,250.43,250.09,250.09,2600.0,250.2,250.43,250.09,250.09,2600.0
2010-11-16 14:25:00,250.12,250.12,249.72,249.85,3000.0,250.12,250.12,249.72,249.85,3000.0
2010-11-16 14:30:00,249.85,249.86,249.4,249.53,4800.0,249.85,249.86,249.4,249.53,4800.0
2010-11-16 14:35:00,249.59,249.59,249.12,249.13,3300.0,249.59,249.59,249.12,249.13,3300.0
2010-11-16 14:40:00,249.15,249.16,248.9,248.98,5000.0,249.15,249.16,248.9,248.98,5000.0
2010-11-16 14:45:00,248.9,249.05,248.9,249.05,3000.0,248.9,249.05,248.9,249.05,3000.0
2010-11-16 14:50:00,248.99,249.14,248.85,249.11,5200.0,248.99,249.14,248.85,249.11,5200.0
2010-11-16 14:55:00,249.14,249.33,248.97,249.23,5200.0,249.14,249.33,248.97,249.23,5200.0
2010-11-16 15:00:00,249.24,249.3,249.2,249.29,2700.0,249.24,249.3,249.2,249.29,2700.0
2010-11-16 15:05:00,249.27,249.35,249.13,249.13,2700.0,249.27,249.35,249.13,249.13,2700.0
2010-11-16 15:10:00,249.15,249.22,248.93,249.06,5500.0,249.15,249.22,248.93,249.06,5500.0
2010-11-16 15:15:00,249.02,249.13,248.8,248.98,7600.0,249.02,249.13,248.8,248.98,7600.0
2010-11-16 15:20:00,248.98,249.29,248.94,249.29,5000.0,248.98,249.29,248.94,249.29,5000.0
2010-11-16 15:25:00,249.26,249.46,249.17,249.17,8200.0,249.26,249.46,249.17,249.17,8200.0
2010-11-16 15:30:00,249.17,249.26,249.05,249.17,5500.0,249.17,249.26,249.05,249.17,5500.0
2010-11-16 15:35:00,249.08,249.08,248.63,248.73,7400.0,249.08,249.08,248.63,248.73,7400.0
2010-11-16 15:40:00,248.83,248.83,248.6,248.74,5200.0,248.83,248.83,248.6,248.74,5200.0
2010-11-16 15:45:00,248.71,249.14,248.6,248.97,8600.0,248.71,249.14,248.6,248.97,8600.0
2010-11-16 15:50:00,248.92,249.23,248.81,249.14,6600.0,248.92,249.23,248.81,249.14,6600.0
2010-11-16 15:55:00,249.13,249.21,249.0,249.0,13000.0,249.13,249.21,249.0,249.0,13000.0
2010-11-17 09:30:00,249.14,249.42,248.92,249.29,4500.0,249.14,249.42,248.92,249.29,4500.0
2010-11-17 09:35:00,249.3,250.17,249.3,249.77,4900.0,249.3,250.17,249.3,249.77,4900.0
2010-11-17 09:40:00,249.97,250.24,249.75,249.75,3000.0,249.97,250.24,249.75,249.75,3000.0
2010-11-17 09:45:00,249.75,249.97,249.45,249.86,3400.0,249.75,249.97,249.45,249.86,3400.0
2010-11-17 09:50:00,249.87,249.97,249.65,249.97,3500.0,249.87,249.97,249.65,249.97,3500.0
2010-11-17 09:55:00,249.97,249.98,249.78,249.97,3500.0,249.97,249.98,249.78,249.97,3500.0
2010-11-17 10:00:00,249.98,250.21,249.92,250.21,5300.0,249.98,250.21,249.92,250.21,5300.0
2010-11-17 10:05:00,250.16,250.7,250.01,250.69,4200.0,250.16,250.7,250.01,250.69,4200.0
2010-11-17 10:10:00,250.66,250.66,250.31,250.31,4300.0,250.66,250.66,250.31,250.31,4300.0
2010-11-17 10:15:00,250.46,250.46,249.87,249.87,3300.0,250.46,250.46,249.87,249.87,3300.0
2010-11-17 10:20:00,249.98,250.41,249.89,250.2,4900.0,249.98,250.41,249.89,250.2,4900.0
2010-11-17 10:25:00,250.17,250.38,250.11,250.11,2600.0,250.17,250.38,250.11,250.11,2600.0
2010-11-17 10:30:00,250.29,250.69,250.0,250.0,5500.0,250.29,250.69,250.0,250.0,5500.0
2010-11-17 10:35:00,250.0,250.0,249.45,249.53,6000.0,250.0,250.0,249.45,249.53,6000.0
2010-11-17 10:40:00,249.65,249.75,249.56,249.61,2100.0,249.65,249.75,249.56,249.61,2100.0
2010-11-17 10:45:00,249.63,249.88,249.51,249.66,2500.0,249.63,249.88,249.51,249.66,2500.0
2010-11-17 10:50:00,249.66,249.67,249.45,249.63,3300.0,249.66,249.67,249.45,249.63,3300.0
2010-11-17 10:55:00,249.56,249.57,249.31,249.32,3700.0,249.56,249.57,249.31,249.32,3700.0
2010-11-17 11:00:00,249.4,249.4,249.04,249.12,4500.0,249.4,249.4,249.04,249.12,4500.0
2010-11-17 11:05:00,249.12,249.12,248.68,248.94,4500.0,249.12,249.12,248.68,248.94,4500.0
2010-11-17 11:10:00,248.83,249.15,248.8,249.15,3800.0,248.83,249.15,248.8,249.15,3800.0
2010-11-17 11:15:00,249.18,249.35,249.11,249.25,2800.0,249.18,249.35,249.11,249.25,2800.0
2010-11-17 11:20:00,249.19,249.41,249.19,249.38,2200.0,249.19,249.41,249.19,249.38,2200.0
2010-11-17 11:25:00,249.42,249.48,249.33,249.46,3100.0,249.42,249.48,249.33,249.46,3100.0
2010-11-17 11:30:00,249.46,249.5,249.02,249.08,5200.0,249.46,249.5,249.02,249.08,5200.0
2010-11-17 11:35:00,249.02,249.08,248.67,248.71,4200.0,249.02,249.08,248.67,248.71,4200.0
2010-11-17 11:40:00,248.84,248.95,248.59,248.79,5500.0,248.84,248.95,248.59,248.79,5500.0
2010-11-17 11:45:00,248.65,248.68,248.21,248.21,3300.0,248.65,248.68,248.21,248.21,3300.0
2010-11-17 11:50:00,248.17,248.5,248.17,248.3,4500.0,248.17,248.5,248.17,248.3,4500.0
2010-11-17 11:55:00,248.38,248.57,248.34,248.44,4500.0,248.38,248.57,248.34,248.44,4500.0
2010-11-17 12:00:00,248.55,249.05,248.51,248.67,8200.0,248.55,249.05,248.51,248.67,8200.0
2010-11-17 12:05:00,248.78,248.81,248.49,248.65,2400.0,248.78,248.81,248.49,248.65,2400.0
2010-11-17 12:10:00,248.62,248.86,248.59,248.61,2800.0,248.62,248.86,248.59,248.61,2800.0
2010-11-17 12:15:00,248.73,248.77,248.67,248.77,2000.0,248.73,248.77,248.67,248.77,2000.0
2010-11-17 12:20:00,248.82,249.39,248.82,249.39,3700.0,248.82,249.39,248.82,249.39,3700.0
2010-11-17 12:25:00,249.4,249.47,249.2,249.32,2300.0,249.4,249.47,249.2,249.32,2300.0
2010-11-17 12:30:00,249.37,249.51,249.37,249.51,1700.0,249.37,249.51,249.37,249.51,1700.0
2010-11-17 12:35:00,249.55,249.55,249.44,249.5,1800.0,249.55,249.55,249.44,249.5,1800.0
2010-11-17 12:40:00,249.51,249.55,249.44,249.53,3400.0,249.51,249.55,249.44,249.53,3400.0
2010-11-17 12:45:00,249.53,249.55,249.31,249.51,2700.0,249.53,249.55,249.31,249.51,2700.0
2010-11-17 12:50:00,249.47,249.58,249.39,249.39,2900.0,249.47,249.58,249.39,249.39,2900.0
2010-11-17 12:55:00,249.46,249.48,249.29,249.29,1700.0,249.46,249.48,249.29,249.29,1700.0
2010-11-17 13:00:00,249.18,249.31,249.13,249.22,1600.0,249.18,249.31,249.13,249.22,1600.0
2010-11-17 13:05:00,249.27,249.35,249.26,249.35,600.0,249.27,249.35,249.26,249.35,600.0
2010-11-17 13:10:00,249.39,249.55,249.31,249.31,2500.0,249.39,249.55,249.31,249.31,2500.0
2010-11-17 13:15:00,249.31,249.39,249.31,249.31,800.0,249.31,249.39,249.31,249.31,800.0
2010-11-17 13:20:00,249.38,249.52,249.36,249.36,3600.0,249.38,249.52,249.36,249.36,3600.0
2010-11-17 13:25:00,249.41,249.5,249.36,249.5,700.0,249.41,249.5,249.36,249.5,700.0
2010-11-17 13:30:00,249.5,249.55,249.42,249.48,2800.0,249.5,249.55,249.42,249.48,2800.0
2010-11-17 13:35:00,249.51,249.59,249.23,249.23,3400.0,249.51,249.59,249.23,249.23,3400.0
2010-11-17 13:40:00,249.3,249.32,248.7,248.7,4800.0,249.3,249.32,248.7,248.7,4800.0
2010-11-17 13:45:00,248.81,249.06,248.7,248.9,5700.0,248.81,249.06,248.7,248.9,5700.0
2010-11-17 13:50:00,249.0,249.08,248.96,249.08,1700.0,249.0,249.08,248.96,249.08,1700.0
2010-11-17 13:55:00,249.08,249.21,249.07,249.2,2800.0,249.08,249.21,249.07,249.2,2800.0
2010-11-17 14:00:00,249.23,249.64,249.23,249.49,5100.0,249.23,249.64,249.23,249.49,5100.0
2010-11-17 14:05:00,249.5,249.54,249.37,249.43,5700.0,249.5,249.54,249.37,249.43,5700.0
2010-11-17 14:10:00,249.48,249.51,249.37,249.44,3400.0,249.48,249.51,249.37,249.44,3400.0
2010-11-17 14:15:00,249.44,249.54,249.42,249.48,5600.0,249.44,249.54,249.42,249.48,5600.0
2010-11-17 14:20:00,249.53,249.61,249.47,249.5,3700.0,249.53,249.61,249.47,249.5,3700.0
2010-11-17 14:25:00,249.5,249.63,249.47,249.63,3800.0,249.5,249.63,249.47,249.63,3800.0
2010-11-17 14:30:00,249.63,249.73,249.49,249.51,5400.0,249.63,249.73,249.49,249.51,5400.0
2010-11-17 14:35:00,249.54,249.63,249.51,249.56,3400.0,249.54,249.63,249.51,249.56,3400.0
2010-11-17 14:40:00,249.6,249.63,249.53,249.55,4100.0,249.6,249.63,249.53,249.55,4100.0
2010-11-17 14:45:00,249.55,249.58,249.47,249.53,3300.0,249.55,249.58,249.47,249.53,3300.0
2010-11-17 14:50:00,249.48,249.69,249.48,249.63,4700.0,249.48,249.69,249.48,249.63,4700.0
2010-11-17 14:55:00,249.53,249.65,249.5,249.58,4500.0,249.53,249.65,249.5,249.58,4500.0
2010-11-17 15:00:00,249.57,249.58,249.28,249.28,3800.0,249.57,249.58,249.28,249.28,3800.0
2010-11-17 15:05:00,249.36,249.43,249.23,249.23,2900.0,249.36,249.43,249.23,249.23,2900.0
2010-11-17 15:10:00,249.21,249.43,249.21,249.34,1900.0,249.21,249.43,249.21,249.34,1900.0
2010-11-17 15:15:00,249.34,249.59,249.29,249.51,2300.0,249.34,249.59,249.29,249.51,2300.0
2010-11-17 15:20:00,249.5,249.56,249.2,249.2,4900.0,249.5,249.56,249.2,249.2,4900.0
2010-11-17 15:25:00,249.26,249.26,248.84,248.88,4900.0,249.26,249.26,248.84,248.88,4900.0
2010-11-17 15:30:00,248.93,249.27,248.92,249.22,3500.0,248.93,249.27,248.92,249.22,3500.0
2010-11-17 15:35:00,249.32,249.5,249.31,249.4,3700.0,249.32,249.5,249.31,249.4,3700.0
2010-11-17 15:40:00,249.43,249.51,249.32,249.36,4800.0,249.43,249.51,249.32,249.36,4800.0
2010-11-17 15:45:00,249.37,249.53,249.33,249.47,14600.0,249.37,249.53,249.33,249.47,14600.0
2010-11-17 15:50:00,249.45,249.53,249.43,249.46,11000.0,249.45,249.53,249.43,249.46,11000.0
2010-11-17 15:55:00,249.42,249.5,249.25,249.4,13300.0,249.42,249.5,249.25,249.4,13300.0
2010-11-18 09:30:00,251.71,252.0,251.24,251.83,12100.0,251.71,252.0,251.24,251.83,12100.0
2010-11-18 09:35:00,251.83,253.12,251.83,252.7,18600.0,251.83,253.12,251.83,252.7,18600.0
2010-11-18 09:40:00,252.79,252.79,252.28,252.4,9900.0,252.79,252.79,252.28,252.4,9900.0
2010-11-18 09:45:00,252.4,252.4,252.3,252.3,12000.0,252.4,252.4,252.3,252.3,12000.0
2010-11-18 09:50:00,252.31,252.5,252.28,252.32,9900.0,252.31,252.5,252.28,252.32,9900.0
2010-11-18 09:55:00,252.38,252.44,252.22,252.36,6500.0,252.38,252.44,252.22,252.36,6500.0
2010-11-18 10:00:00,252.33,253.17,252.28,252.77,20900.0,252.33,253.17,252.28,252.77,20900.0
2010-11-18 10:05:00,252.78,252.98,252.73,252.89,8700.0,252.78,252.98,252.73,252.89,8700.0
2010-11-18 10:10:00,252.9,253.48,252.9,253.47,10600.0,252.9,253.48,252.9,253.47,10600.0
2010-11-18 10:15:00,253.47,253.5,253.24,253.24,12400.0,253.47,253.5,253.24,253.24,12400.0
2010-11-18 10:20:00,253.18,253.25,253.0,253.15,10400.0,253.18,253.25,253.0,253.15,10400.0
2010-11-18 10:25:00,253.15,253.22,252.98,253.0,13200.0,253.15,253.22,252.98,253.0,13200.0
2010-11-18 10:30:00,253.06,253.06,252.37,252.37,4700.0,253.06,253.06,252.37,252.37,4700.0
2010-11-18 10:35:00,252.48,252.75,252.42,252.71,5400.0,252.48,252.75,252.42,252.71,5400.0
2010-11-18 10:40:00,252.73,252.76,252.58,252.75,4100.0,252.73,252.76,252.58,252.75,4100.0
2010-11-18 10:45:00,252.83,252.85,252.7,252.7,5800.0,252.83,252.85,252.7,252.7,5800.0
2010-11-18 10:50:00,252.75,252.75,252.54,252.67,2800.0,252.75,252.75,252.54,252.67,2800.0
2010-11-18 10:55:00,252.7,252.71,252.46,252.6,2100.0,252.7,252.71,252.46,252.6,2100.0
2010-11-18 11:00:00,252.53,252.72,252.5,252.72,2200.0,252.53,252.72,252.5,252.72,2200.0
2010-11-18 11:05:00,252.71,252.72,252.45,252.46,3500.0,252.71,252.72,252.45,252.46,3500.0
2010-11-18 11:10:00,252.48,252.61,252.48,252.59,2100.0,252.48,252.61,252.48,252.59,2100.0
2010-11-18 11:15:00,252.58,252.59,252.41,252.59,2800.0,252.58,252.59,252.41,252.59,2800.0
2010-11-18 11:20:00,252.5,252.53,252.24,252.34,5900.0,252.5,252.53,252.24,252.34,5900.0
2010-11-18 11:25:00,252.25,252.25,252.0,252.1,4000.0,252.25,252.25,252.0,252.1,4000.0
2010-11-18 11:30:00,252.09,252.28,251.99,251.99,2600.0,252.09,252.28,251.99,251.99,2600.0
2010-11-18 11:35:00,252.01,252.08,252.01,252.08,1700.0,252.01,252.08,252.01,252.08,1700.0
2010-11-18 11:40:00,252.08,252.1,251.91,252.02,2900.0,252.08,252.1,251.91,252.02,2900.0
2010-11-18 11:45:00,252.0,252.0,251.95,251.96,1600.0,252.0,252.0,251.95,251.96,1600.0
2010-11-18 11:50:00,252.0,252.44,252.0,252.4,2500.0,252.0,252.44,252.0,252.4,2500.0
2010-11-18 11:55:00,252.42,252.44,252.39,252.41,1000.0,252.42,252.44,252.39,252.41,1000.0
2010-11-18 12:00:00,252.37,252.57,252.37,252.52,1200.0,252.37,252.57,252.37,252.52,1200.0
2010-11-18 12:05:00,252.59,252.67,252.58,252.67,1400.0,252.59,252.67,252.58,252.67,1400.0
2010-11-18 12:10:00,252.68,252.68,252.45,252.45,1300.0,252.68,252.68,252.45,252.45,1300.0
2010-11-18 12:15:00,252.48,252.48,252.27,252.27,1100.0,252.48,252.48,252.27,252.27,1100.0
2010-11-18 12:20:00,252.25,252.27,252.17,252.24,1900.0,252.25,252.27,252.17,252.24,1900.0
2010-11-18 12:25:00,252.2,252.26,252.16,252.26,2700.0,252.2,252.26,252.16,252.26,2700.0
2010-11-18 12:30:00,252.36,252.43,252.31,252.31,900.0,252.36,252.43,252.31,252.31,900.0
2010-11-18 12:35:00,252.37,252.37,252.33,252.34,1800.0,252.37,252.37,252.33,252.34,1800.0
2010-11-18 12:40:00,252.45,252.46,252.44,252.46,900.0,252.45,252.46,252.44,252.46,900.0
2010-11-18 12:45:00,252.44,252.5,252.44,252.45,1300.0,252.44,252.5,252.44,252.45,1300.0
2010-11-18 12:50:00,252.41,252.41,252.41,252.41,500.0,252.41,252.41,252.41,252.41,500.0
2010-11-18 12:55:00,252.51,252.68,252.51,252.51,1600.0,252.51,252.68,252.51,252.51,1600.0
2010-11-18 13:00:00,252.44,252.52,252.43,252.51,1600.0,252.44,252.52,252.43,252.51,1600.0
2010-11-18 13:05:00,252.51,252.51,252.43,252.47,1000.0,252.51,252.51,252.43,252.47,1000.0
2010-11-18 13:10:00,252.48,252.48,252.35,252.35,2700.0,252.48,252.48,252.35,252.35,2700.0
2010-11-18 13:15:00,252.36,252.41,252.31,252.4,2200.0,252.36,252.41,252.31,252.4,2200.0
2010-11-18 13:20:00,252.4,252.5,252.4,252.5,2300.0,252.4,252.5,252.4,252.5,2300.0
2010-11-18 13:25:00,252.54,252.54,252.34,252.34,1700.0,252.54,252.54,252.34,252.34,1700.0
2010-11-18 13:30:00,252.33,252.39,252.06,252.06,3500.0,252.33,252.39,252.06,252.06,3500.0
2010-11-18 13:35:00,252.07,252.12,251.93,252.05,2800.0,252.07,252.12,251.93,252.05,2800.0
2010-11-18 13:40:00,252.08,252.18,251.98,252.05,1500.0,252.08,252.18,251.98,252.05,1500.0
2010-11-18 13:45:00,251.96,252.05,251.96,251.98,2100.0,251.96,252.05,251.96,251.98,2100.0
2010-11-18 13:50:00,252.03,252.19,252.03,252.11,2300.0,252.03,252.19,252.03,252.11,2300.0
2010-11-18 13:55:00,252.18,252.22,252.12,252.14,1600.0,252.18,252.22,252.12,252.14,1600.0
2010-11-18 14:00:00,252.2,252.29,252.13,252.29,1200.0,252.2,252.29,252.13,252.29,1200.0
2010-11-18 14:05:00,252.26,252.28,252.22,252.28,3500.0,252.26,252.28,252.22,252.28,3500.0
2010-11-18 14:10:00,252.23,252.23,252.06,252.1,900.0,252.23,252.23,252.06,252.1,900.0
2010-11-18 14:15:00,252.09,252.1,252.0,252.0,1800.0,252.09,252.1,252.0,252.0,1800.0
2010-11-18 14:20:00,252.0,252.0,251.77,251.83,2500.0,252.0,252.0,251.77,251.83,2500.0
2010-11-18 14:25:00,251.94,251.94,251.77,251.77,2700.0,251.94,251.94,251.77,251.77,2700.0
2010-11-18 14:30:00,251.77,251.87,251.76,251.87,1100.0,251.77,251.87,251.76,251.87,1100.0
2010-11-18 14:35:00,251.87,251.91,251.75,251.88,3300.0,251.87,251.91,251.75,251.88,3300.0
2010-11-18 14:40:00,251.85,251.85,251.62,251.63,2200.0,251.85,251.85,251.62,251.63,2200.0
2010-11-18 14:45:00,251.62,251.85,251.57,251.77,3400.0,251.62,251.85,251.57,251.77,3400.0
2010-11-18 14:50:00,251.82,251.87,251.76,251.76,1800.0,251.82,251.87,251.76,251.76,1800.0
2010-11-18 14:55:00,251.79,251.83,251.7,251.79,3000.0,251.79,251.83,251.7,251.79,3000.0
2010-11-18 15:00:00,251.79,251.93,251.79,251.92,3900.0,251.79,251.93,251.79,251.92,3900.0
2010-11-18 15:05:00,251.93,252.07,251.93,251.98,5000.0,251.93,252.07,251.93,251.98,5000.0
2010-11-18 15:10:00,251.98,251.98,251.87,251.92,4800.0,251.98,251.98,251.87,251.92,4800.0
2010-11-18 15:15:00,251.92,252.01,251.87,251.91,2900.0,251.92,252.01,251.87,251.91,2900.0
2010-11-18 15:20:00,251.87,251.87,251.71,251.71,4200.0,251.87,251.87,251.71,251.71,4200.0
2010-11-18 15:25:00,251.71,251.76,251.54,251.69,6000.0,251.71,251.76,251.54,251.69,6000.0
2010-11-18 15:30:00,251.67,251.67,251.46,251.46,5800.0,251.67,251.67,251.46,251.46,5800.0
2010-11-18 15:35:00,251.49,251.49,251.24,251.49,6200.0,251.49,251.49,251.24,251.49,6200.0
2010-11-18 15:40:00,251.43,251.43,251.25,251.41,7700.0,251.43,251.43,251.25,251.41,7700.0
2010-11-18 15:45:00,251.4,251.51,251.3,251.46,8000.0,251.4,251.51,251.3,251.46,8000.0
2010-11-18 15:50:00,251.38,251.44,251.18,251.32,8700.0,251.38,251.44,251.18,251.32,8700.0
2010-11-18 15:55:00,251.32,251.41,251.14,251.38,16400.0,251.32,251.41,251.14,251.38,16400.0
2010-11-19 09:30:00,250.95,251.57,250.88,251.45,28400.0,250.95,251.57,250.88,251.45,28400.0
2010-11-19 09:35:00,251.45,251.55,251.09,251.23,8100.0,251.45,251.55,251.09,251.23,8100.0
2010-11-19 09:40:00,251.23,251.34,250.34,250.73,5000.0,251.23,251.34,250.34,250.73,5000.0
2010-11-19 09:45:00,250.75,250.89,250.55,250.77,8900.0,250.75,250.89,250.55,250.77,8900.0
2010-11-19 09:50:00,250.73,251.04,250.6,250.6,3300.0,250.73,251.04,250.6,250.6,3300.0
2010-11-19 09:55:00,250.64,251.0,250.64,251.0,4200.0,250.64,251.0,250.64,251.0,4200.0
2010-11-19 10:00:00,251.0,251.16,250.83,251.04,4400.0,251.0,251.16,250.83,251.04,4400.0
2010-11-19 10:05:00,251.01,251.05,250.38,250.61,4700.0,251.01,251.05,250.38,250.61,4700.0
2010-11-19 10:10:00,250.57,250.7,250.51,250.55,3900.0,250.57,250.7,250.51,250.55,3900.0
2010-11-19 10:15:00,250.55,250.6,250.42,250.49,3500.0,250.55,250.6,250.42,250.49,3500.0
2010-11-19 10:20:00,250.5,250.73,250.42,250.49,2500.0,250.5,250.73,250.42,250.49,2500.0
2010-11-19 10:25:00,250.52,250.63,250.4,250.6,3200.0,250.52,250.63,250.4,250.6,3200.0
2010-11-19 10:30:00,250.6,250.71,250.53,250.62,3200.0,250.6,250.71,250.53,250.62,3200.0
2010-11-19 10:35:00,250.64,250.9,250.58,250.77,3200.0,250.64,250.9,250.58,250.77,3200.0
2010-11-19 10:40:00,250.75,251.34,250.75,251.34,3500.0,250.75,251.34,250.75,251.34,3500.0
2010-11-19 10:45:00,251.36,251.55,251.36,251.55,800.0,251.36,251.55,251.36,251.55,800.0
2010-11-19 10:50:00,251.66,251.68,251.56,251.68,2700.0,251.66,251.68,251.56,251.68,2700.0
2010-11-19 10:55:00,251.69,251.78,251.6,251.7,2300.0,251.69,251.78,251.6,251.7,2300.0
2010-11-19 11:00:00,251.6,251.79,251.56,251.79,2200.0,251.6,251.79,251.56,251.79,2200.0
2010-11-19 11:05:00,251.79,251.79,251.68,251.76,1500.0,251.79,251.79,251.68,251.76,1500.0
2010-11-19 11:10:00,251.85,251.85,251.68,251.69,2100.0,251.85,251.85,251.68,251.69,2100.0
2010-11-19 11:15:00,251.67,251.8,251.67,251.7,2000.0,251.67,251.8,251.67,251.7,2000.0
2010-11-19 11:20:00,251.7,251.79,251.67,251.67,1100.0,251.7,251.79,251.67,251.67,1100.0
2010-11-19 11:25:00,251.66,251.7,251.5,251.52,3500.0,251.66,251.7,251.5,251.52,3500.0
2010-11-19 11:30:00,251.44,251.63,251.44,251.54,1400.0,251.44,251.63,251.44,251.54,1400.0
2010-11-19 11:35:00,251.53,251.57,251.32,251.39,1000.0,251.53,251.57,251.32,251.39,1000.0
2010-11-19 11:40:00,251.39,251.52,251.35,251.48,3200.0,251.39,251.52,251.35,251.48,3200.0
2010-11-19 11:45:00,251.49,251.52,251.4,251.52,2100.0,251.49,251.52,251.4,251.52,2100.0
2010-11-19 11:50:00,251.51,251.51,251.44,251.5,1200.0,251.51,251.51,251.44,251.5,1200.0
2010-11-19 11:55:00,251.49,251.49,251.18,251.2,1300.0,251.49,251.49,251.18,251.2,1300.0
2010-11-19 12:00:00,251.16,251.24,251.07,251.07,4700.0,251.16,251.24,251.07,251.07,4700.0
2010-11-19 12:05:00,251.14,251.14,251.01,251.08,5500.0,251.14,251.14,251.01,251.08,5500.0
2010-11-19 12:10:00,251.13,251.16,250.79,250.88,2900.0,251.13,251.16,250.79,250.88,2900.0
2010-11-19 12:15:00,250.88,250.89,250.86,250.87,700.0,250.88,250.89,250.86,250.87,700.0
2010-11-19 12:20:00,250.84,251.0,250.84,250.99,1900.0,250.84,251.0,250.84,250.99,1900.0
2010-11-19 12:25:00,250.97,250.98,250.88,250.88,1600.0,250.97,250.98,250.88,250.88,1600.0
2010-11-19 12:30:00,250.86,250.86,250.7,250.74,2000.0,250.86,250.86,250.7,250.74,2000.0
2010-11-19 12:35:00,250.73,250.77,250.66,250.71,4200.0,250.73,250.77,250.66,250.71,4200.0
2010-11-19 12:40:00,250.7,250.79,250.58,250.62,5100.0,250.7,250.79,250.58,250.62,5100.0
2010-11-19 12:45:00,250.62,250.79,250.62,250.7,3900.0,250.62,250.79,250.62,250.7,3900.0
2010-11-19 12:50:00,250.71,250.74,250.63,250.63,2200.0,250.71,250.74,250.63,250.63,2200.0
2010-11-19 12:55:00,250.6,250.79,250.6,250.72,3100.0,250.6,250.79,250.6,250.72,3100.0
2010-11-19 13:00:00,250.82,251.02,250.76,251.02,1900.0,250.82,251.02,250.76,251.02,1900.0
2010-11-19 13:05:00,251.05,251.12,250.99,251.09,3200.0,251.05,251.12,250.99,251.09,3200.0
2010-11-19 13:10:00,251.09,251.09,250.93,250.98,4300.0,251.09,251.09,250.93,250.98,4300.0
2010-11-19 13:15:00,250.79,250.93,250.79,250.86,2800.0,250.79,250.93,250.79,250.86,2800.0
2010-11-19 13:20:00,250.79,250.79,250.66,250.67,2700.0,250.79,250.79,250.66,250.67,2700.0
2010-11-19 13:25:00,250.7,250.75,250.58,250.61,3400.0,250.7,250.75,250.58,250.61,3400.0
2010-11-19 13:30:00,250.63,250.73,250.6,250.6,3200.0,250.63,250.73,250.6,250.6,3200.0
2010-11-19 13:35:00,250.63,250.69,250.59,250.69,2100.0,250.63,250.69,250.59,250.69,2100.0
2010-11-19 13:40:00,250.69,250.75,250.65,250.75,4200.0,250.69,250.75,250.65,250.75,4200.0
2010-11-19 13:45:00,250.75,250.75,250.43,250.47,3900.0,250.75,250.75,250.43,250.47,3900.0
2010-11-19 13:50:00,250.48,250.52,250.4,250.4,2100.0,250.48,250.52,250.4,250.4,2100.0
2010-11-19 13:55:00,250.41,250.45,250.39,250.45,5800.0,250.41,250.45,250.39,250.45,5800.0
2010-11-19 14:00:00,250.4,250.5,250.34,250.5,5800.0,250.4,250.5,250.34,250.5,5800.0
2010-11-19 14:05:00,250.6,250.8,250.6,250.77,1900.0,250.6,250.8,250.6,250.77,1900.0
2010-11-19 14:10:00,250.77,250.97,250.77,250.87,5600.0,250.77,250.97,250.77,250.87,5600.0
2010-11-19 14:15:00,250.88,250.92,250.8,250.81,2800.0,250.88,250.92,250.8,250.81,2800.0
2010-11-19 14:20:00,250.81,250.81,250.58,250.7,4100.0,250.81,250.81,250.58,250.7,4100.0
2010-11-19 14:25:00,250.68,250.71,250.64,250.71,2000.0,250.68,250.71,250.64,250.71,2000.0
2010-11-19 14:30:00,250.74,250.85,250.74,250.84,2400.0,250.74,250.85,250.74,250.84,2400.0
2010-11-19 14:35:00,250.85,250.9,250.85,250.89,2900.0,250.85,250.9,250.85,250.89,2900.0
2010-11-19 14:40:00,250.89,250.93,250.82,250.9,7100.0,250.89,250.93,250.82,250.9,7100.0
2010-11-19 14:45:00,250.87,250.92,250.78,250.81,5700.0,250.87,250.92,250.78,250.81,5700.0
2010-11-19 14:50:00,250.79,250.81,250.66,250.79,3600.0,250.79,250.81,250.66,250.79,3600.0
2010-11-19 14:55:00,250.81,250.87,250.78,250.78,10200.0,250.81,250.87,250.78,250.78,10200.0
2010-11-19 15:00:00,250.77,250.87,250.72,250.83,8200.0,250.77,250.87,250.72,250.83,8200.0
2010-11-19 15:05:00,250.83,250.86,250.69,250.69,3900.0,250.83,250.86,250.69,250.69,3900.0
2010-11-19 15:10:00,250.7,250.77,250.52,250.52,5900.0,250.7,250.77,250.52,250.52,5900.0
2010-11-19 15:15:00,250.56,250.61,250.5,250.61,8400.0,250.56,250.61,250.5,250.61,8400.0
2010-11-19 15:20:00,250.61,250.69,250.58,250.67,5600.0,250.61,250.69,250.58,250.67,5600.0
2010-11-19 15:25:00,250.67,250.69,250.58,250.64,5600.0,250.67,250.69,250.58,250.64,5600.0
2010-11-19 15:30:00,250.68,250.69,250.56,250.67,10900.0,250.68,250.69,250.56,250.67,10900.0
2010-11-19 15:35:00,250.69,250.76,250.67,250.75,9000.0,250.69,250.76,250.67,250.75,9000.0
2010-11-19 15:40:00,250.75,250.84,250.66,250.74,10800.0,250.75,250.84,250.66,250.74,10800.0
2010-11-19 15:45:00,250.75,251.08,250.71,250.97,11000.0,250.75,251.08,250.71,250.97,11000.0
2010-11-19 15:50:00,250.98,251.03,250.78,250.79,9100.0,250.98,251.03,250.78,250.79,9100.0
2010-11-19 15:55:00,250.82,251.12,250.78,251.03,15900.0,250.82,251.12,250.78,251.03,15900.0
2010-11-22 09:30:00,250.77,251.85,250.77,251.85,4300.0,250.77,251.85,250.77,251.85,4300.0
2010-11-22 09:35:00,251.88,252.98,251.88,252.98,4700.0,251.88,252.98,251.88,252.98,4700.0
2010-11-22 09:40:00,252.92,252.93,252.56,252.71,4100.0,252.92,252.93,252.56,252.71,4100.0
2010-11-22 09:45:00,252.7,252.96,252.43,252.89,4100.0,252.7,252.96,252.43,252.89,4100.0
2010-11-22 09:50:00,252.92,253.34,252.85,253.18,4500.0,252.92,253.34,252.85,253.18,4500.0
2010-11-22 09:55:00,253.38,253.45,253.25,253.43,3300.0,253.38,253.45,253.25,253.43,3300.0
2010-11-22 10:00:00,253.45,253.75,253.32,253.33,6800.0,253.45,253.75,253.32,253.33,6800.0
2010-11-22 10:05:00,253.49,253.75,253.49,253.71,2200.0,253.49,253.75,253.49,253.71,2200.0
2010-11-22 10:10:00,253.71,253.89,253.65,253.89,3800.0,253.71,253.89,253.65,253.89,3800.0
2010-11-22 10:15:00,253.89,254.0,253.59,253.59,8300.0,253.89,254.0,253.59,253.59,8300.0
2010-11-22 10:20:00,253.59,253.6,253.3,253.59,2800.0,253.59,253.6,253.3,253.59,2800.0
2010-11-22 10:25:00,253.61,253.77,253.02,253.12,3800.0,253.61,253.77,253.02,253.12,3800.0
2010-11-22 10:30:00,252.91,253.05,252.71,252.71,3400.0,252.91,253.05,252.71,252.71,3400.0
2010-11-22 10:35:00,252.71,253.04,252.63,253.04,2900.0,252.71,253.04,252.63,253.04,2900.0
2010-11-22 10:40:00,253.04,253.33,253.03,253.29,1900.0,253.04,253.33,253.03,253.29,1900.0
2010-11-22 10:45:00,253.29,253.32,253.09,253.25,2700.0,253.29,253.32,253.09,253.25,2700.0
2010-11-22 10:50:00,253.31,253.98,253.31,253.9,5600.0,253.31,253.98,253.31,253.9,5600.0
2010-11-22 10:55:00,253.93,254.0,253.85,253.9,3400.0,253.93,254.0,253.85,253.9,3400.0
2010-11-22 11:00:00,253.9,253.9,253.32,253.42,4300.0,253.9,253.9,253.32,253.42,4300.0
2010-11-22 11:05:00,253.37,253.45,253.24,253.41,6200.0,253.37,253.45,253.24,253.41,6200.0
2010-11-22 11:10:00,253.41,253.95,253.4,253.91,8700.0,253.41,253.95,253.4,253.91,8700.0
2010-11-22 11:15:00,253.94,254.14,253.81,254.13,4700.0,253.94,254.14,253.81,254.13,4700.0
2010-11-22 11:20:00,254.12,254.15,254.02,254.15,1900.0,254.12,254.15,254.02,254.15,1900.0
2010-11-22 11:25:00,254.24,254.25,254.02,254.08,3400.0,254.24,254.25,254.02,254.08,3400.0
2010-11-22 11:30:00,254.08,254.23,254.02,254.23,1000.0,254.08,254.23,254.02,254.23,1000.0
2010-11-22 11:35:00,254.19,254.27,254.19,254.27,1600.0,254.19,254.27,254.19,254.27,1600.0
2010-11-22 11:40:00,254.48,254.5,254.43,254.46,3300.0,254.48,254.5,254.43,254.46,3300.0
2010-11-22 11:45:00,254.47,254.5,254.44,254.46,4500.0,254.47,254.5,254.44,254.46,4500.0
2010-11-22 11:50:00,254.5,254.56,253.82,253.99,7700.0,254.5,254.56,253.82,253.99,7700.0
2010-11-22 11:55:00,254.2,254.26,254.2,254.26,600.0,254.2,254.26,254.2,254.26,600.0
2010-11-22 12:00:00,254.29,254.29,254.0,254.0,3300.0,254.29,254.29,254.0,254.0,3300.0
2010-11-22 12:05:00,253.93,254.08,253.89,254.01,2500.0,253.93,254.08,253.89,254.01,2500.0
2010-11-22 12:10:00,254.01,254.06,253.92,253.98,2900.0,254.01,254.06,253.92,253.98,2900.0
2010-11-22 12:15:00,253.93,254.04,253.93,253.99,4100.0,253.93,254.04,253.93,253.99,4100.0
2010-11-22 12:20:00,254.03,254.21,253.99,254.04,6900.0,254.03,254.21,253.99,254.04,6900.0
2010-11-22 12:25:00,254.07,254.07,253.18,253.18,6500.0,254.07,254.07,253.18,253.18,6500.0
2010-11-22 12:30:00,253.02,253.14,252.91,253.04,4100.0,253.02,253.14,252.91,253.04,4100.0
2010-11-22 12:35:00,253.02,253.05,252.83,253.05,2400.0,253.02,253.05,252.83,253.05,2400.0
2010-11-22 12:40:00,253.01,253.22,253.01,253.13,2400.0,253.01,253.22,253.01,253.13,2400.0
2010-11-22 12:45:00,253.13,253.17,252.53,252.76,4100.0,253.13,253.17,252.53,252.76,4100.0
2010-11-22 12:50:00,252.76,252.79,252.52,252.79,2800.0,252.76,252.79,252.52,252.79,2800.0
2010-11-22 12:55:00,253.0,253.13,252.87,253.04,1100.0,253.0,253.13,252.87,253.04,1100.0
2010-11-22 13:00:00,253.07,253.21,253.07,253.21,500.0,253.07,253.21,253.07,253.21,500.0
2010-11-22 13:05:00,253.3,253.51,253.21,253.41,3100.0,253.3,253.51,253.21,253.41,3100.0
2010-11-22 13:10:00,253.51,253.69,253.49,253.59,1700.0,253.51,253.69,253.49,253.59,1700.0
2010-11-22 13:15:00,253.59,253.77,253.59,253.62,2300.0,253.59,253.77,253.59,253.62,2300.0
2010-11-22 13:20:00,253.68,253.71,253.52,253.65,6600.0,253.68,253.71,253.52,253.65,6600.0
2010-11-22 13:25:00,253.71,253.75,253.66,253.75,2000.0,253.71,253.75,253.66,253.75,2000.0
2010-11-22 13:30:00,253.78,253.94,253.76,253.89,4600.0,253.78,253.94,253.76,253.89,4600.0
2010-11-22 13:35:00,253.9,253.93,253.68,253.68,2900.0,253.9,253.93,253.68,253.68,2900.0
2010-11-22 13:40:00,253.72,253.85,253.63,253.7,5000.0,253.72,253.85,253.63,253.7,5000.0
2010-11-22 13:45:00,253.7,253.8,253.45,253.53,3900.0,253.7,253.8,253.45,253.53,3900.0
2010-11-22 13:50:00,253.56,254.07,253.51,254.07,4700.0,253.56,254.07,253.51,254.07,4700.0
2010-11-22 13:55:00,254.09,254.4,254.09,254.38,3700.0,254.09,254.4,254.09,254.38,3700.0
2010-11-22 14:00:00,254.38,254.75,254.36,254.64,6000.0,254.38,254.75,254.36,254.64,6000.0
2010-11-22 14:05:00,254.7,254.83,254.52,254.61,11600.0,254.7,254.83,254.52,254.61,11600.0
2010-11-22 14:10:00,254.66,254.81,254.15,254.4,10800.0,254.66,254.81,254.15,254.4,10800.0
2010-11-22 14:15:00,254.38,254.6,254.34,254.53,7900.0,254.38,254.6,254.34,254.53,7900.0
2010-11-22 14:20:00,254.58,255.28,254.58,255.14,25800.0,254.58,255.28,254.58,255.14,25800.0
2010-11-22 14:25:00,255.13,255.14,254.56,254.62,9900.0,255.13,255.14,254.56,254.62,9900.0
2010-11-22 14:30:00,254.61,254.82,254.48,254.57,3900.0,254.61,254.82,254.48,254.57,3900.0
2010-11-22 14:35:00,254.57,254.88,254.57,254.83,1400.0,254.57,254.88,254.57,254.83,1400.0
2010-11-22 14:40:00,254.86,254.95,254.82,254.95,2200.0,254.86,254.95,254.82,254.95,2200.0
2010-11-22 14:45:00,254.95,255.25,254.95,255.24,6000.0,254.95,255.25,254.95,255.24,6000.0
2010-11-22 14:50:00,255.25,255.25,255.13,255.14,5000.0,255.25,255.25,255.13,255.14,5000.0
2010-11-22 14:55:00,255.18,255.33,255.06,255.19,4000.0,255.18,255.33,255.06,255.19,4000.0
2010-11-22 15:00:00,255.19,255.21,254.95,255.04,4200.0,255.19,255.21,254.95,255.04,4200.0
2010-11-22 15:05:00,255.09,255.12,254.96,255.03,1600.0,255.09,255.12,254.96,255.03,1600.0
2010-11-22 15:10:00,255.03,255.18,255.03,255.12,2300.0,255.03,255.18,255.03,255.12,2300.0
2010-11-22 15:15:00,255.13,255.29,255.13,255.22,3600.0,255.13,255.29,255.13,255.22,3600.0
2010-11-22 15:20:00,255.23,255.5,255.23,255.43,3600.0,255.23,255.5,255.23,255.43,3600.0
2010-11-22 15:25:00,255.43,255.49,255.16,255.32,7200.0,255.43,255.49,255.16,255.32,7200.0
2010-11-22 15:30:00,255.4,255.4,255.26,255.33,3600.0,255.4,255.4,255.26,255.33,3600.0
2010-11-22 15:35:00,255.3,255.63,255.28,255.6,9000.0,255.3,255.63,255.28,255.6,9000.0
2010-11-22 15:40:00,255.63,256.0,255.63,255.98,19300.0,255.63,256.0,255.63,255.98,19300.0
2010-11-22 15:45:00,255.96,256.0,255.78,256.0,13000.0,255.96,256.0,255.78,256.0,13000.0
2010-11-22 15:50:00,256.0,256.0,255.57,255.57,10600.0,256.0,256.0,255.57,255.57,10600.0
2010-11-22 15:55:00,255.64,255.66,255.5,255.6,12100.0,255.64,255.66,255.5,255.6,12100.0
2010-11-23 09:30:00,254.31,254.31,254.04,254.05,3800.0,254.31,254.31,254.04,254.05,3800.0
2010-11-23 09:35:00,254.06,254.94,254.06,254.46,1800.0,254.06,254.94,254.06,254.46,1800.0
2010-11-23 09:40:00,254.68,254.68,254.12,254.12,4800.0,254.68,254.68,254.12,254.12,4800.0
2010-11-23 09:45:00,254.28,254.28,253.85,253.85,4000.0,254.28,254.28,253.85,253.85,4000.0
2010-11-23 09:50:00,253.8,253.8,252.9,252.9,5500.0,253.8,253.8,252.9,252.9,5500.0
2010-11-23 09:55:00,253.03,253.03,250.92,251.7,27300.0,253.03,253.03,250.92,251.7,27300.0
2010-11-23 10:00:00,251.76,252.92,251.61,252.92,9300.0,251.76,252.92,251.61,252.92,9300.0
2010-11-23 10:05:00,252.92,253.06,252.81,252.95,5300.0,252.92,253.06,252.81,252.95,5300.0
2010-11-23 10:10:00,252.93,252.93,252.57,252.91,3000.0,252.93,252.93,252.57,252.91,3000.0
2010-11-23 10:15:00,252.96,253.88,252.95,253.6,2500.0,252.96,253.88,252.95,253.6,2500.0
2010-11-23 10:20:00,253.75,254.04,253.7,253.86,4500.0,253.75,254.04,253.7,253.86,4500.0
2010-11-23 10:25:00,253.84,253.84,253.48,253.71,3400.0,253.84,253.84,253.48,253.71,3400.0
2010-11-23 10:30:00,253.6,254.28,253.58,254.05,2100.0,253.6,254.28,253.58,254.05,2100.0
2010-11-23 10:35:00,254.06,254.46,254.05,254.36,3400.0,254.06,254.46,254.05,254.36,3400.0
2010-11-23 10:40:00,254.35,254.61,254.22,254.52,2400.0,254.35,254.61,254.22,254.52,2400.0
2010-11-23 10:45:00,254.58,254.82,254.55,254.55,1900.0,254.58,254.82,254.55,254.55,1900.0
2010-11-23 10:50:00,254.52,254.63,254.48,254.48,1600.0,254.52,254.63,254.48,254.48,1600.0
2010-11-23 10:55:00,254.5,254.76,254.46,254.76,1300.0,254.5,254.76,254.46,254.76,1300.0
2010-11-23 11:00:00,254.79,254.94,254.74,254.76,5100.0,254.79,254.94,254.74,254.76,5100.0
2010-11-23 11:05:00,254.76,254.8,254.6,254.64,3800.0,254.76,254.8,254.6,254.64,3800.0
2010-11-23 11:10:00,254.7,254.71,254.1,254.16,3600.0,254.7,254.71,254.1,254.16,3600.0
2010-11-23 11:15:00,254.13,254.28,254.08,254.25,2700.0,254.13,254.28,254.08,254.25,2700.0
2010-11-23 11:20:00,254.27,254.27,254.01,254.09,1700.0,254.27,254.27,254.01,254.09,1700.0
2010-11-23 11:25:00,254.0,254.15,253.55,253.55,2400.0,254.0,254.15,253.55,253.55,2400.0
2010-11-23 11:30:00,253.35,253.43,253.18,253.18,2300.0,253.35,253.43,253.18,253.18,2300.0
2010-11-23 11:35:00,253.27,253.31,253.27,253.31,300.0,253.27,253.31,253.27,253.31,300.0
2010-11-23 11:40:00,253.33,253.42,253.21,253.21,2100.0,253.33,253.42,253.21,253.21,2100.0
2010-11-23 11:45:00,253.36,253.59,253.36,253.44,700.0,253.36,253.59,253.36,253.44,700.0
2010-11-23 11:50:00,253.64,253.81,253.64,253.81,1100.0,253.64,253.81,253.64,253.81,1100.0
2010-11-23 11:55:00,254.08,254.4,254.04,254.2,2500.0,254.08,254.4,254.04,254.2,2500.0
2010-11-23 12:00:00,254.17,254.17,253.69,253.69,2600.0,254.17,254.17,253.69,253.69,2600.0
2010-11-23 12:05:00,253.71,253.94,253.66,253.87,2000.0,253.71,253.94,253.66,253.87,2000.0
2010-11-23 12:10:00,253.83,253.93,253.82,253.93,1200.0,253.83,253.93,253.82,253.93,1200.0
2010-11-23 12:15:00,253.96,254.1,253.77,253.92,1500.0,253.96,254.1,253.77,253.92,1500.0
2010-11-23 12:20:00,253.83,254.16,253.8,253.88,1800.0,253.83,254.16,253.8,253.88,1800.0
2010-11-23 12:25:00,253.76,253.94,253.73,253.92,1300.0,253.76,253.94,253.73,253.92,1300.0
2010-11-23 12:30:00,253.77,253.81,253.68,253.68,1100.0,253.77,253.81,253.68,253.68,1100.0
2010-11-23 12:35:00,253.68,253.68,253.33,253.46,1000.0,253.68,253.68,253.33,253.46,1000.0
2010-11-23 12:40:00,253.55,253.67,253.46,253.46,1400.0,253.55,253.67,253.46,253.46,1400.0
2010-11-23 12:45:00,253.55,253.55,253.48,253.48,500.0,253.55,253.55,253.48,253.48,500.0
2010-11-23 12:50:00,253.48,253.58,253.39,253.58,1200.0,253.48,253.58,253.39,253.58,1200.0
2010-11-23 12:55:00,253.56,253.68,253.51,253.51,1600.0,253.56,253.68,253.51,253.51,1600.0
2010-11-23 13:00:00,253.52,253.56,253.36,253.4,2600.0,253.52,253.56,253.36,253.4,2600.0
2010-11-23 13:05:00,253.5,253.5,253.35,253.43,1300.0,253.5,253.5,253.35,253.43,1300.0
2010-11-23 13:10:00,253.43,253.54,253.39,253.54,1800.0,253.43,253.54,253.39,253.54,1800.0
2010-11-23 13:15:00,253.54,253.54,253.28,253.4,900.0,253.54,253.54,253.28,253.4,900.0
2010-11-23 13:20:00,253.5,253.73,253.5,253.68,1300.0,253.5,253.73,253.5,253.68,1300.0
2010-11-23 13:25:00,253.81,254.16,253.78,254.16,1000.0,253.81,254.16,253.78,254.16,1000.0
2010-11-23 13:30:00,254.16,254.16,253.89,253.9,2100.0,254.16,254.16,253.89,253.9,2100.0
2010-11-23 13:35:00,253.86,253.95,253.86,253.95,1000.0,253.86,253.95,253.86,253.95,1000.0
2010-11-23 13:40:00,254.0,254.23,253.98,254.23,800.0,254.0,254.23,253.98,254.23,800.0
2010-11-23 13:45:00,254.23,254.23,254.03,254.12,2900.0,254.23,254.23,254.03,254.12,2900.0
2010-11-23 13:50:00,254.02,254.12,254.01,254.09,1400.0,254.02,254.12,254.01,254.09,1400.0
2010-11-23 13:55:00,254.17,254.27,254.17,254.22,1200.0,254.17,254.27,254.17,254.22,1200.0
2010-11-23 14:00:00,254.34,254.44,254.03,254.1,3300.0,254.34,254.44,254.03,254.1,3300.0
2010-11-23 14:05:00,254.18,254.31,254.07,254.31,1500.0,254.18,254.31,254.07,254.31,1500.0
2010-11-23 14:10:00,254.39,254.66,254.34,254.64,1900.0,254.39,254.66,254.34,254.64,1900.0
2010-11-23 14:15:00,254.48,254.55,254.35,254.37,1800.0,254.48,254.55,254.35,254.37,1800.0
2010-11-23 14:20:00,254.35,254.53,254.18,254.32,2500.0,254.35,254.53,254.18,254.32,2500.0
2010-11-23 14:25:00,254.32,254.46,254.1,254.25,2700.0,254.32,254.46,254.1,254.25,2700.0
2010-11-23 14:30:00,254.39,254.61,254.39,254.54,800.0,254.39,254.61,254.39,254.54,800.0
2010-11-23 14:35:00,254.5,254.57,254.43,254.43,3100.0,254.5,254.57,254.43,254.43,3100.0
2010-11-23 14:40:00,254.3,254.44,254.3,254.44,1800.0,254.3,254.44,254.3,254.44,1800.0
2010-11-23 14:45:00,254.41,254.41,254.24,254.29,2400.0,254.41,254.41,254.24,254.29,2400.0
2010-11-23 14:50:00,254.3,254.45,254.3,254.45,1300.0,254.3,254.45,254.3,254.45,1300.0
2010-11-23 14:55:00,254.53,254.67,254.48,254.48,2100.0,254.53,254.67,254.48,254.48,2100.0
2010-11-23 15:00:00,254.45,254.55,254.14,254.14,4800.0,254.45,254.55,254.14,254.14,4800.0
2010-11-23 15:05:00,254.14,254.38,254.14,254.31,3600.0,254.14,254.38,254.14,254.31,3600.0
2010-11-23 15:10:00,254.3,254.64,254.25,254.64,4000.0,254.3,254.64,254.25,254.64,4000.0
2010-11-23 15:15:00,254.62,254.72,254.56,254.56,2900.0,254.62,254.72,254.56,254.56,2900.0
2010-11-23 15:20:00,254.59,254.59,254.29,254.3,3400.0,254.59,254.59,254.29,254.3,3400.0
2010-11-23 15:25:00,254.3,254.57,254.28,254.57,3200.0,254.3,254.57,254.28,254.57,3200.0
2010-11-23 15:30:00,254.63,254.82,254.63,254.72,2900.0,254.63,254.82,254.63,254.72,2900.0
2010-11-23 15:35:00,254.69,254.74,254.67,254.7,3400.0,254.69,254.74,254.67,254.7,3400.0
2010-11-23 15:40:00,254.69,254.99,254.64,254.99,4400.0,254.69,254.99,254.64,254.99,4400.0
2010-11-23 15:45:00,254.96,254.96,254.71,254.71,6100.0,254.96,254.96,254.71,254.71,6100.0
2010-11-23 15:50:00,254.63,254.73,254.47,254.63,7800.0,254.63,254.73,254.47,254.63,7800.0
2010-11-23 15:55:00,254.62,255.13,254.61,254.97,9900.0,254.62,255.13,254.61,254.97,9900.0
2010-11-24 09:30:00,255.31,256.5,255.31,256.5,7600.0,255.31,256.5,255.31,256.5,7600.0
2010-11-24 09:35:00,256.5,256.5,255.65,255.88,2300.0,256.5,256.5,255.65,255.88,2300.0
2010-11-24 09:40:00,256.01,256.31,255.9,256.31,2600.0,256.01,256.31,255.9,256.31,2600.0
2010-11-24 09:45:00,256.43,256.5,256.35,256.35,2100.0,256.43,256.5,256.35,256.35,2100.0
2010-11-24 09:50:00,256.46,256.47,256.36,256.47,3300.0,256.46,256.47,256.36,256.47,3300.0
2010-11-24 09:55:00,256.5,256.75,256.45,256.65,6400.0,256.5,256.75,256.45,256.65,6400.0
2010-11-24 10:00:00,256.61,257.0,256.45,256.63,6700.0,256.61,257.0,256.45,256.63,6700.0
2010-11-24 10:05:00,256.42,256.89,256.37,256.85,2400.0,256.42,256.89,256.37,256.85,2400.0
2010-11-24 10:10:00,256.85,256.85,256.42,256.42,1000.0,256.85,256.85,256.42,256.42,1000.0
2010-11-24 10:15:00,256.49,257.0,256.49,256.92,2800.0,256.49,257.0,256.49,256.92,2800.0
2010-11-24 10:20:00,256.91,257.0,256.77,256.96,11200.0,256.91,257.0,256.77,256.96,11200.0
2010-11-24 10:25:00,256.96,257.49,256.96,257.49,5800.0,256.96,257.49,256.96,257.49,5800.0
2010-11-24 10:30:00,257.49,257.5,257.28,257.43,1900.0,257.49,257.5,257.28,257.43,1900.0
2010-11-24 10:35:00,257.45,257.5,257.4,257.5,2400.0,257.45,257.5,257.4,257.5,2400.0
2010-11-24 10:40:00,257.49,257.63,257.49,257.58,4600.0,257.49,257.63,257.49,257.58,4600.0
2010-11-24 10:45:00,257.61,257.75,257.61,257.61,2500.0,257.61,257.75,257.61,257.61,2500.0
2010-11-24 10:50:00,257.61,257.67,257.61,257.66,600.0,257.61,257.67,257.61,257.66,600.0
2010-11-24 10:55:00,257.66,257.73,257.65,257.68,3000.0,257.66,257.73,257.65,257.68,3000.0
2010-11-24 11:00:00,257.68,257.74,257.65,257.74,3300.0,257.68,257.74,257.65,257.74,3300.0
2010-11-24 11:05:00,257.74,257.84,257.6,257.6,4800.0,257.74,257.84,257.6,257.6,4800.0
2010-11-24 11:10:00,257.6,257.67,257.48,257.48,2100.0,257.6,257.67,257.48,257.48,2100.0
2010-11-24 11:15:00,257.45,257.45,257.32,257.32,1200.0,257.45,257.45,257.32,257.32,1200.0
2010-11-24 11:20:00,257.32,257.52,257.32,257.36,2200.0,257.32,257.52,257.32,257.36,2200.0
2010-11-24 11:25:00,257.35,257.51,257.19,257.51,1100.0,257.35,257.51,257.19,257.51,1100.0
2010-11-24 11:30:00,257.56,257.56,257.19,257.25,700.0,257.56,257.56,257.19,257.25,700.0
2010-11-24 11:35:00,257.2,257.26,257.18,257.2,1200.0,257.2,257.26,257.18,257.2,1200.0
2010-11-24 11:40:00,257.26,257.26,257.14,257.19,1400.0,257.26,257.26,257.14,257.19,1400.0
2010-11-24 11:45:00,257.24,257.24,257.12,257.12,1100.0,257.24,257.24,257.12,257.12,1100.0
2010-11-24 11:50:00,257.12,257.29,256.95,257.29,1000.0,257.12,257.29,256.95,257.29,1000.0
2010-11-24 11:55:00,257.29,257.31,257.16,257.26,1300.0,257.29,257.31,257.16,257.26,1300.0
2010-11-24 12:00:00,257.41,257.47,257.41,257.44,3600.0,257.41,257.47,257.41,257.44,3600.0
2010-11-24 12:05:00,257.43,257.93,257.43,257.93,5600.0,257.43,257.93,257.43,257.93,5600.0
2010-11-24 12:10:00,257.95,257.96,257.74,257.74,1200.0,257.95,257.96,257.74,257.74,1200.0
2010-11-24 12:15:00,257.85,257.86,257.75,257.86,800.0,257.85,257.86,257.75,257.86,800.0
2010-11-24 12:20:00,257.87,257.87,257.64,257.7,4700.0,257.87,257.87,257.64,257.7,4700.0
2010-11-24 12:25:00,257.66,257.82,257.62,257.82,2700.0,257.66,257.82,257.62,257.82,2700.0
2010-11-24 12:30:00,257.85,257.92,257.83,257.83,900.0,257.85,257.92,257.83,257.83,900.0
2010-11-24 12:35:00,257.83,257.86,257.83,257.83,1000.0,257.83,257.86,257.83,257.83,1000.0
2010-11-24 12:40:00,257.88,257.9,257.81,257.9,2400.0,257.88,257.9,257.81,257.9,2400.0
2010-11-24 12:45:00,257.94,257.99,257.94,257.99,600.0,257.94,257.99,257.94,257.99,600.0
2010-11-24 12:50:00,257.99,258.0,257.91,257.96,2600.0,257.99,258.0,257.91,257.96,2600.0
2010-11-24 12:55:00,257.99,258.0,257.9,257.9,1100.0,257.99,258.0,257.9,257.9,1100.0
2010-11-24 13:00:00,257.97,257.99,257.86,257.86,1300.0,257.97,257.99,257.86,257.86,1300.0
2010-11-24 13:05:00,257.86,257.88,257.83,257.87,1300.0,257.86,257.88,257.83,257.87,1300.0
2010-11-24 13:10:00,257.85,257.96,257.85,257.96,1600.0,257.85,257.96,257.85,257.96,1600.0
2010-11-24 13:15:00,257.98,258.0,257.94,257.94,600.0,257.98,258.0,257.94,257.94,600.0
2010-11-24 13:20:00,257.98,258.24,257.96,258.2,5500.0,257.98,258.24,257.96,258.2,5500.0
2010-11-24 13:25:00,258.12,258.25,258.12,258.17,800.0,258.12,258.25,258.12,258.17,800.0
2010-11-24 13:30:00,258.24,258.25,258.12,258.12,900.0,258.24,258.25,258.12,258.12,900.0
2010-11-24 13:35:00,258.11,258.15,258.08,258.08,1800.0,258.11,258.15,258.08,258.08,1800.0
2010-11-24 13:40:00,258.12,258.13,257.98,257.98,1200.0,258.12,258.13,257.98,257.98,1200.0
2010-11-24 13:45:00,258.05,258.11,258.03,258.11,800.0,258.05,258.11,258.03,258.11,800.0
2010-11-24 13:50:00,258.07,258.12,258.04,258.11,1100.0,258.07,258.12,258.04,258.11,1100.0
2010-11-24 13:55:00,258.07,258.07,258.0,258.04,700.0,258.07,258.07,258.0,258.04,700.0
2010-11-24 14:00:00,258.04,258.16,258.04,258.16,1800.0,258.04,258.16,258.04,258.16,1800.0
2010-11-24 14:05:00,258.19,258.24,258.14,258.14,2400.0,258.19,258.24,258.14,258.14,2400.0
2010-11-24 14:10:00,258.14,258.16,257.98,257.98,1400.0,258.14,258.16,257.98,257.98,1400.0
2010-11-24 14:15:00,258.04,258.08,257.9,258.08,3700.0,258.04,258.08,257.9,258.08,3700.0
2010-11-24 14:20:00,258.22,258.22,258.12,258.12,400.0,258.22,258.22,258.12,258.12,400.0
2010-11-24 14:25:00,258.23,258.47,258.2,258.47,5300.0,258.23,258.47,258.2,258.47,5300.0
2010-11-24 14:30:00,258.47,258.5,258.42,258.44,5100.0,258.47,258.5,258.42,258.44,5100.0
2010-11-24 14:35:00,258.44,258.49,258.42,258.43,3600.0,258.44,258.49,258.42,258.43,3600.0
2010-11-24 14:40:00,258.44,258.48,258.42,258.45,1700.0,258.44,258.48,258.42,258.45,1700.0
2010-11-24 14:45:00,258.45,258.5,258.43,258.5,2700.0,258.45,258.5,258.43,258.5,2700.0
2010-11-24 14:50:00,258.5,258.5,258.41,258.48,4000.0,258.5,258.5,258.41,258.48,4000.0
2010-11-24 14:55:00,258.49,258.61,258.48,258.6,3000.0,258.49,258.61,258.48,258.6,3000.0
2010-11-24 15:00:00,258.59,258.75,258.55,258.7,5800.0,258.59,258.75,258.55,258.7,5800.0
2010-11-24 15:05:00,258.75,258.75,258.69,258.71,3600.0,258.75,258.75,258.69,258.71,3600.0
2010-11-24 15:10:00,258.74,258.83,258.72,258.8,2900.0,258.74,258.83,258.72,258.8,2900.0
2010-11-24 15:15:00,258.8,258.85,258.76,258.85,3400.0,258.8,258.85,258.76,258.85,3400.0
2010-11-24 15:20:00,258.86,259.0,258.86,258.94,6500.0,258.86,259.0,258.86,258.94,6500.0
2010-11-24 15:25:00,258.93,259.0,258.91,258.94,5300.0,258.93,259.0,258.91,258.94,5300.0
2010-11-24 15:30:00,258.99,259.0,258.9,258.96,4900.0,258.99,259.0,258.9,258.96,4900.0
2010-11-24 15:35:00,258.97,258.98,258.9,258.97,3900.0,258.97,258.98,258.9,258.97,3900.0
2010-11-24 15:40:00,258.93,258.97,258.82,258.89,5200.0,258.93,258.97,258.82,258.89,5200.0
2010-11-24 15:45:00,258.84,258.88,258.49,258.52,13200.0,258.84,258.88,258.49,258.52,13200.0
2010-11-24 15:50:00,258.54,258.82,258.43,258.79,6100.0,258.54,258.82,258.43,258.79,6100.0
2010-11-24 15:55:00,258.8,259.0,258.8,258.91,27700.0,258.8,259.0,258.8,258.91,27700.0
2010-11-26 09:30:00,258.06,258.88,257.18,258.61,6100.0,258.06,258.88,257.18,258.61,6100.0
2010-11-26 09:35:00,258.9,259.25,258.83,258.84,5300.0,258.9,259.25,258.83,258.84,5300.0
2010-11-26 09:40:00,258.97,259.17,258.79,258.79,4400.0,258.97,259.17,258.79,258.79,4400.0
2010-11-26 09:45:00,258.8,258.94,258.6,258.86,2500.0,258.8,258.94,258.6,258.86,2500.0
2010-11-26 09:50:00,258.86,259.25,258.85,259.06,5600.0,258.86,259.25,258.85,259.06,5600.0
2010-11-26 09:55:00,258.96,258.96,258.72,258.81,3600.0,258.96,258.96,258.72,258.81,3600.0
2010-11-26 10:00:00,258.92,258.96,258.38,258.38,4200.0,258.92,258.96,258.38,258.38,4200.0
2010-11-26 10:05:00,258.32,258.94,258.32,258.94,3700.0,258.32,258.94,258.32,258.94,3700.0
2010-11-26 10:10:00,259.0,259.02,258.87,258.88,4200.0,259.0,259.02,258.87,258.88,4200.0
2010-11-26 10:15:00,258.91,258.93,258.69,258.75,2400.0,258.91,258.93,258.69,258.75,2400.0
2010-11-26 10:20:00,258.87,259.0,258.86,258.86,2600.0,258.87,259.0,258.86,258.86,2600.0
2010-11-26 10:25:00,258.82,259.18,258.82,259.05,2300.0,258.82,259.18,258.82,259.05,2300.0
2010-11-26 10:30:00,259.19,259.3,259.02,259.02,800.0,259.19,259.3,259.02,259.02,800.0
2010-11-26 10:35:00,259.12,259.38,259.0,259.38,2300.0,259.12,259.38,259.0,259.38,2300.0
2010-11-26 10:40:00,259.4,259.5,259.34,259.37,8900.0,259.4,259.5,259.34,259.37,8900.0
2010-11-26 10:45:00,259.35,259.41,258.67,258.84,5100.0,259.35,259.41,258.67,258.84,5100.0
2010-11-26 10:50:00,258.84,258.84,258.49,258.49,1600.0,258.84,258.84,258.49,258.49,1600.0
2010-11-26 10:55:00,258.43,258.51,258.32,258.5,2000.0,258.43,258.51,258.32,258.5,2000.0
2010-11-26 11:00:00,258.53,258.75,258.52,258.52,7200.0,258.53,258.75,258.52,258.52,7200.0
2010-11-26 11:05:00,258.48,258.68,258.32,258.68,1300.0,258.48,258.68,258.32,258.68,1300.0
2010-11-26 11:10:00,258.68,258.68,258.47,258.67,2500.0,258.68,258.68,258.47,258.67,2500.0
2010-11-26 11:15:00,258.69,258.84,258.69,258.76,1700.0,258.69,258.84,258.69,258.76,1700.0
2010-11-26 11:20:00,258.84,258.87,258.83,258.87,500.0,258.84,258.87,258.83,258.87,500.0
2010-11-26 11:25:00,258.87,259.02,258.87,259.02,3800.0,258.87,259.02,258.87,259.02,3800.0
2010-11-26 11:30:00,259.02,259.27,259.0,259.27,2500.0,259.02,259.27,259.0,259.27,2500.0
2010-11-26 11:35:00,259.43,259.43,259.27,259.34,2500.0,259.43,259.43,259.27,259.34,2500.0
2010-11-26 11:40:00,259.36,259.5,259.36,259.5,2300.0,259.36,259.5,259.36,259.5,2300.0
2010-11-26 11:45:00,259.5,259.75,259.49,259.69,3700.0,259.5,259.75,259.49,259.69,3700.0
2010-11-26 11:50:00,259.7,259.75,259.64,259.64,1300.0,259.7,259.75,259.64,259.64,1300.0
2010-11-26 11:55:00,259.72,259.73,259.48,259.71,2500.0,259.72,259.73,259.48,259.71,2500.0
2010-11-26 12:00:00,259.75,259.75,259.34,259.39,1200.0,259.75,259.75,259.34,259.39,1200.0
2010-11-26 12:05:00,259.46,259.61,259.38,259.61,1200.0,259.46,259.61,259.38,259.61,1200.0
2010-11-26 12:10:00,259.61,259.69,259.56,259.63,1100.0,259.61,259.69,259.56,259.63,1100.0
2010-11-26 12:15:00,259.61,259.71,259.47,259.66,1300.0,259.61,259.71,259.47,259.66,1300.0
2010-11-26 12:20:00,259.7,259.72,259.38,259.38,2300.0,259.7,259.72,259.38,259.38,2300.0
2010-11-26 12:25:00,259.38,259.38,259.24,259.24,500.0,259.38,259.38,259.24,259.24,500.0
2010-11-26 12:30:00,259.11,259.29,259.08,259.22,2900.0,259.11,259.29,259.08,259.22,2900.0
2010-11-26 12:35:00,259.36,259.49,259.32,259.44,2100.0,259.36,259.49,259.32,259.44,2100.0
2010-11-26 12:40:00,259.44,259.48,259.21,259.3,3200.0,259.44,259.48,259.21,259.3,3200.0
2010-11-26 12:45:00,259.31,259.31,258.76,259.05,4000.0,259.31,259.31,258.76,259.05,4000.0
2010-11-26 12:50:00,259.05,259.12,258.88,259.02,7300.0,259.05,259.12,258.88,259.02,7300.0
2010-11-26 12:55:00,259.04,259.46,258.91,259.4,9500.0,259.04,259.46,258.91,259.4,9500.0
2010-11-29 09:30:00,259.22,259.52,259.11,259.11,6500.0,259.22,259.52,259.11,259.11,6500.0
2010-11-29 09:35:00,259.11,259.51,258.98,259.06,3400.0,259.11,259.51,258.98,259.06,3400.0
2010-11-29 09:40:00,258.95,258.95,258.35,258.54,4100.0,258.95,258.95,258.35,258.54,4100.0
2010-11-29 09:45:00,258.56,258.79,258.12,258.12,3500.0,258.56,258.79,258.12,258.12,3500.0
2010-11-29 09:50:00,258.12,258.3,257.06,257.06,8600.0,258.12,258.3,257.06,257.06,8600.0
2010-11-29 09:55:00,257.06,257.14,256.1,256.29,9900.0,257.06,257.14,256.1,256.29,9900.0
2010-11-29 10:00:00,256.15,256.68,256.0,256.3,9100.0,256.15,256.68,256.0,256.3,9100.0
2010-11-29 10:05:00,256.34,256.34,255.98,256.08,4400.0,256.34,256.34,255.98,256.08,4400.0
2010-11-29 10:10:00,256.26,256.36,255.88,256.13,3100.0,256.26,256.36,255.88,256.13,3100.0
2010-11-29 10:15:00,256.22,256.48,256.14,256.33,2800.0,256.22,256.48,256.14,256.33,2800.0
2010-11-29 10:20:00,256.27,256.75,256.27,256.28,3300.0,256.27,256.75,256.27,256.28,3300.0
2010-11-29 10:25:00,256.19,256.19,255.27,255.52,6300.0,256.19,256.19,255.27,255.52,6300.0
2010-11-29 10:30:00,255.25,256.15,255.25,255.96,2300.0,255.25,256.15,255.25,255.96,2300.0
2010-11-29 10:35:00,255.82,255.82,255.61,255.8,4700.0,255.82,255.82,255.61,255.8,4700.0
2010-11-29 10:40:00,255.9,256.27,255.79,255.87,4200.0,255.9,256.27,255.79,255.87,4200.0
2010-11-29 10:45:00,255.87,255.93,255.65,255.71,3200.0,255.87,255.93,255.65,255.71,3200.0
2010-11-29 10:50:00,255.71,255.75,255.49,255.58,3700.0,255.71,255.75,255.49,255.58,3700.0
2010-11-29 10:55:00,255.49,255.61,255.27,255.27,2000.0,255.49,255.61,255.27,255.27,2000.0
2010-11-29 11:00:00,255.31,255.5,255.23,255.5,4800.0,255.31,255.5,255.23,255.5,4800.0
2010-11-29 11:05:00,255.48,255.9,255.36,255.71,4300.0,255.48,255.9,255.36,255.71,4300.0
2010-11-29 11:10:00,255.72,256.49,255.67,256.38,3200.0,255.72,256.49,255.67,256.38,3200.0
2010-11-29 11:15:00,256.52,256.8,256.52,256.59,5200.0,256.52,256.8,256.52,256.59,5200.0
2010-11-29 11:20:00,256.66,256.87,256.61,256.67,3300.0,256.66,256.87,256.61,256.67,3300.0
2010-11-29 11:25:00,256.58,256.85,256.42,256.83,2300.0,256.58,256.85,256.42,256.83,2300.0
2010-11-29 11:30:00,256.79,256.79,256.5,256.62,1900.0,256.79,256.79,256.5,256.62,1900.0
2010-11-29 11:35:00,256.4,256.49,256.23,256.23,1800.0,256.4,256.49,256.23,256.23,1800.0
2010-11-29 11:40:00,256.19,256.32,256.02,256.3,10900.0,256.19,256.32,256.02,256.3,10900.0
2010-11-29 11:45:00,256.38,256.47,256.14,256.47,7400.0,256.38,256.47,256.14,256.47,7400.0
2010-11-29 11:50:00,256.34,256.34,256.16,256.23,4000.0,256.34,256.34,256.16,256.23,4000.0
2010-11-29 11:55:00,256.21,256.47,256.18,256.39,4300.0,256.21,256.47,256.18,256.39,4300.0
2010-11-29 12:00:00,256.3,256.48,256.23,256.32,4900.0,256.3,256.48,256.23,256.32,4900.0
2010-11-29 12:05:00,256.49,256.74,256.49,256.65,4400.0,256.49,256.74,256.49,256.65,4400.0
2010-11-29 12:10:00,256.65,256.65,256.5,256.59,1800.0,256.65,256.65,256.5,256.59,1800.0
2010-11-29 12:15:00,256.6,256.6,256.5,256.5,900.0,256.6,256.6,256.5,256.5,900.0
2010-11-29 12:20:00,256.52,256.81,256.51,256.66,1800.0,256.52,256.81,256.51,256.66,1800.0
2010-11-29 12:25:00,256.77,256.78,256.63,256.76,2800.0,256.77,256.78,256.63,256.76,2800.0
2010-11-29 12:30:00,256.7,256.7,256.48,256.51,3000.0,256.7,256.7,256.48,256.51,3000.0
2010-11-29 12:35:00,256.57,256.87,256.57,256.87,4400.0,256.57,256.87,256.57,256.87,4400.0
2010-11-29 12:40:00,256.87,256.99,256.84,256.84,1800.0,256.87,256.99,256.84,256.84,1800.0
2010-11-29 12:45:00,256.84,256.84,256.52,256.64,3600.0,256.84,256.84,256.52,256.64,3600.0
2010-11-29 12:50:00,256.64,256.72,256.6,256.72,1300.0,256.64,256.72,256.6,256.72,1300.0
2010-11-29 12:55:00,256.68,256.81,256.68,256.77,1700.0,256.68,256.81,256.68,256.77,1700.0
2010-11-29 13:00:00,256.81,256.86,256.72,256.86,1000.0,256.81,256.86,256.72,256.86,1000.0
2010-11-29 13:05:00,256.86,256.96,256.75,256.89,2600.0,256.86,256.96,256.75,256.89,2600.0
2010-11-29 13:10:00,256.9,257.03,256.9,257.0,2700.0,256.9,257.03,256.9,257.0,2700.0
2010-11-29 13:15:00,257.08,257.4,257.08,257.4,1700.0,257.08,257.4,257.08,257.4,1700.0
2010-11-29 13:20:00,257.31,257.31,257.05,257.06,1800.0,257.31,257.31,257.05,257.06,1800.0
2010-11-29 13:25:00,257.1,257.1,256.76,256.97,4000.0,257.1,257.1,256.76,256.97,4000.0
2010-11-29 13:30:00,256.96,257.09,256.9,257.02,2500.0,256.96,257.09,256.9,257.02,2500.0
2010-11-29 13:35:00,257.05,257.1,256.43,256.43,3500.0,257.05,257.1,256.43,256.43,3500.0
2010-11-29 13:40:00,256.42,257.05,256.42,257.04,3800.0,256.42,257.05,256.42,257.04,3800.0
2010-11-29 13:45:00,257.04,257.67,257.04,257.67,8300.0,257.04,257.67,257.04,257.67,8300.0
2010-11-29 13:50:00,257.59,257.75,257.56,257.56,2500.0,257.59,257.75,257.56,257.56,2500.0
2010-11-29 13:55:00,257.46,257.46,256.98,257.05,4000.0,257.46,257.46,256.98,257.05,4000.0
2010-11-29 14:00:00,257.08,257.17,257.04,257.15,2200.0,257.08,257.17,257.04,257.15,2200.0
2010-11-29 14:05:00,257.15,257.16,256.93,257.16,4200.0,257.15,257.16,256.93,257.16,4200.0
2010-11-29 14:10:00,257.16,257.24,256.9,257.06,3400.0,257.16,257.24,256.9,257.06,3400.0
2010-11-29 14:15:00,257.06,257.32,257.06,257.29,1700.0,257.06,257.32,257.06,257.29,1700.0
2010-11-29 14:20:00,257.34,257.5,257.21,257.21,3900.0,257.34,257.5,257.21,257.21,3900.0
2010-11-29 14:25:00,257.14,257.69,257.01,257.69,6600.0,257.14,257.69,257.01,257.69,6600.0
2010-11-29 14:30:00,257.81,257.94,257.69,257.82,4800.0,257.81,257.94,257.69,257.82,4800.0
2010-11-29 14:35:00,257.89,258.48,257.89,258.39,6700.0,257.89,258.48,257.89,258.39,6700.0
2010-11-29 14:40:00,258.39,258.51,258.34,258.42,4700.0,258.39,258.51,258.34,258.42,4700.0
2010-11-29 14:45:00,258.47,258.58,258.46,258.5,2900.0,258.47,258.58,258.46,258.5,2900.0
2010-11-29 14:50:00,258.5,258.5,258.09,258.16,5600.0,258.5,258.5,258.09,258.16,5600.0
2010-11-29 14:55:00,258.16,258.55,258.11,258.55,1900.0,258.16,258.55,258.11,258.55,1900.0
2010-11-29 15:00:00,258.41,258.7,258.41,258.69,2800.0,258.41,258.7,258.41,258.69,2800.0
2010-11-29 15:05:00,258.66,258.78,258.39,258.39,2800.0,258.66,258.78,258.39,258.39,2800.0
2010-11-29 15:10:00,258.48,258.51,258.29,258.29,3000.0,258.48,258.51,258.29,258.29,3000.0
2010-11-29 15:15:00,258.32,258.75,258.32,258.75,3200.0,258.32,258.75,258.32,258.75,3200.0
2010-11-29 15:20:00,258.72,258.8,258.47,258.47,3000.0,258.72,258.8,258.47,258.47,3000.0
2010-11-29 15:25:00,258.5,258.65,258.47,258.62,2200.0,258.5,258.65,258.47,258.62,2200.0
2010-11-29 15:30:00,258.62,258.62,258.31,258.31,4000.0,258.62,258.62,258.31,258.31,4000.0
2010-11-29 15:35:00,258.28,258.3,258.09,258.18,6100.0,258.28,258.3,258.09,258.18,6100.0
2010-11-29 15:40:00,258.26,258.42,258.17,258.42,6500.0,258.26,258.42,258.17,258.42,6500.0
2010-11-29 15:45:00,258.42,258.85,258.42,258.73,15200.0,258.42,258.85,258.42,258.73,15200.0
2010-11-29 15:50:00,258.68,258.68,258.02,258.02,9200.0,258.68,258.68,258.02,258.02,9200.0
2010-11-29 15:55:00,258.03,258.28,257.75,257.8,17400.0,258.03,258.28,257.75,257.8,17400.0
2010-11-30 09:30:00,256.87,257.68,256.78,257.61,10200.0,256.87,257.68,256.78,257.61,10200.0
2010-11-30 09:35:00,257.61,257.9,256.72,257.1,6800.0,257.61,257.9,256.72,257.1,6800.0
2010-11-30 09:40:00,257.1,257.33,256.89,257.04,8100.0,257.1,257.33,256.89,257.04,8100.0
2010-11-30 09:45:00,257.18,257.68,257.0,257.6,20500.0,257.18,257.68,257.0,257.6,20500.0
2010-11-30 09:50:00,257.62,257.94,257.53,257.72,3300.0,257.62,257.94,257.53,257.72,3300.0
2010-11-30 09:55:00,257.69,259.07,257.69,259.07,4800.0,257.69,259.07,257.69,259.07,4800.0
2010-11-30 10:00:00,258.75,259.5,258.75,258.98,5100.0,258.75,259.5,258.75,258.98,5100.0
2010-11-30 10:05:00,259.18,259.18,258.91,258.91,5100.0,259.18,259.18,258.91,258.91,5100.0
2010-11-30 10:10:00,259.0,259.08,258.61,258.9,4400.0,259.0,259.08,258.61,258.9,4400.0
2010-11-30 10:15:00,258.82,258.92,258.61,258.76,2300.0,258.82,258.92,258.61,258.76,2300.0
2010-11-30 10:20:00,258.76,258.95,258.47,258.83,8100.0,258.76,258.95,258.47,258.83,8100.0
2010-11-30 10:25:00,258.88,259.11,258.67,259.04,9100.0,258.88,259.11,258.67,259.04,9100.0
2010-11-30 10:30:00,259.09,259.25,258.7,258.7,5800.0,259.09,259.25,258.7,258.7,5800.0
2010-11-30 10:35:00,258.64,258.84,258.52,258.76,5200.0,258.64,258.84,258.52,258.76,5200.0
2010-11-30 10:40:00,258.83,258.9,258.77,258.88,1600.0,258.83,258.9,258.77,258.88,1600.0
2010-11-30 10:45:00,258.77,258.89,258.66,258.73,1300.0,258.77,258.89,258.66,258.73,1300.0
2010-11-30 10:50:00,258.79,258.79,258.14,258.42,3300.0,258.79,258.79,258.14,258.42,3300.0
2010-11-30 10:55:00,258.46,258.6,258.38,258.38,1200.0,258.46,258.6,258.38,258.38,1200.0
2010-11-30 11:00:00,258.41,258.71,258.39,258.71,4100.0,258.41,258.71,258.39,258.71,4100.0
2010-11-30 11:05:00,258.72,258.72,258.52,258.72,2200.0,258.72,258.72,258.52,258.72,2200.0
2010-11-30 11:10:00,258.72,258.82,258.68,258.68,800.0,258.72,258.82,258.68,258.68,800.0
2010-11-30 11:15:00,258.66,258.69,258.37,258.58,3000.0,258.66,258.69,258.37,258.58,3000.0
2010-11-30 11:20:00,258.47,258.95,258.47,258.95,2800.0,258.47,258.95,258.47,258.95,2800.0
2010-11-30 11:25:00,258.91,259.38,258.87,258.87,2700.0,258.91,259.38,258.87,258.87,2700.0
2010-11-30 11:30:00,258.76,258.9,258.52,258.52,5800.0,258.76,258.9,258.52,258.52,5800.0
2010-11-30 11:35:00,258.59,258.78,258.24,258.4,11100.0,258.59,258.78,258.24,258.4,11100.0
2010-11-30 11:40:00,258.4,258.65,258.28,258.62,13100.0,258.4,258.65,258.28,258.62,13100.0
2010-11-30 11:45:00,258.61,258.68,258.52,258.65,2800.0,258.61,258.68,258.52,258.65,2800.0
2010-11-30 11:50:00,258.65,258.8,258.61,258.7,13500.0,258.65,258.8,258.61,258.7,13500.0
2010-11-30 11:55:00,258.67,259.01,258.67,259.01,2700.0,258.67,259.01,258.67,259.01,2700.0
2010-11-30 12:00:00,258.76,259.19,258.76,258.98,10500.0,258.76,259.19,258.76,258.98,10500.0
2010-11-30 12:05:00,258.99,259.26,258.97,259.25,6500.0,258.99,259.26,258.97,259.25,6500.0
2010-11-30 12:10:00,259.25,259.45,259.23,259.4,3300.0,259.25,259.45,259.23,259.4,3300.0
2010-11-30 12:15:00,259.45,259.49,258.96,258.97,8100.0,259.45,259.49,258.96,258.97,8100.0
2010-11-30 12:20:00,258.95,259.35,258.95,259.32,4600.0,258.95,259.35,258.95,259.32,4600.0
2010-11-30 12:25:00,259.33,259.48,259.18,259.36,1800.0,259.33,259.48,259.18,259.36,1800.0
2010-11-30 12:30:00,259.29,259.49,259.27,259.35,1500.0,259.29,259.49,259.27,259.35,1500.0
2010-11-30 12:35:00,259.35,259.37,259.15,259.24,1000.0,259.35,259.37,259.15,259.24,1000.0
2010-11-30 12:40:00,259.15,259.5,259.1,259.37,8000.0,259.15,259.5,259.1,259.37,8000.0
2010-11-30 12:45:00,259.37,259.57,259.37,259.48,1600.0,259.37,259.57,259.37,259.48,1600.0
2010-11-30 12:50:00,259.53,259.63,259.53,259.63,1000.0,259.53,259.63,259.53,259.63,1000.0
2010-11-30 12:55:00,259.63,259.75,259.57,259.7,2700.0,259.63,259.75,259.57,259.7,2700.0
2010-11-30 13:00:00,259.67,260.0,259.6,259.96,14100.0,259.67,260.0,259.6,259.96,14100.0
2010-11-30 13:05:00,259.96,260.07,259.96,260.05,3800.0,259.96,260.07,259.96,260.05,3800.0
2010-11-30 13:10:00,260.2,260.25,259.91,260.04,5900.0,260.2,260.25,259.91,260.04,5900.0
2010-11-30 13:15:00,260.04,260.13,260.0,260.04,5200.0,260.04,260.13,260.0,260.04,5200.0
2010-11-30 13:20:00,260.05,260.17,260.0,260.05,3700.0,260.05,260.17,260.0,260.05,3700.0
2010-11-30 13:25:00,260.05,260.24,260.05,260.05,3200.0,260.05,260.24,260.05,260.05,3200.0
2010-11-30 13:30:00,260.11,260.19,260.05,260.05,1600.0,260.11,260.19,260.05,260.05,1600.0
2010-11-30 13:35:00,260.15,260.23,260.06,260.1,1800.0,260.15,260.23,260.06,260.1,1800.0
2010-11-30 13:40:00,260.05,260.05,259.72,259.74,3400.0,260.05,260.05,259.72,259.74,3400.0
2010-11-30 13:45:00,259.83,259.93,259.78,259.93,3800.0,259.83,259.93,259.78,259.93,3800.0
2010-11-30 13:50:00,259.93,260.1,259.87,260.08,3200.0,259.93,260.1,259.87,260.08,3200.0
2010-11-30 13:55:00,260.05,260.1,259.9,259.99,1900.0,260.05,260.1,259.9,259.99,1900.0
2010-11-30 14:00:00,260.0,260.07,259.96,260.05,3000.0,260.0,260.07,259.96,260.05,3000.0
2010-11-30 14:05:00,260.0,260.07,259.92,259.99,2800.0,260.0,260.07,259.92,259.99,2800.0
2010-11-30 14:10:00,260.0,260.15,259.95,260.05,2700.0,260.0,260.15,259.95,260.05,2700.0
2010-11-30 14:15:00,260.04,260.09,259.95,260.06,2300.0,260.04,260.09,259.95,260.06,2300.0
2010-11-30 14:20:00,260.13,260.18,259.81,259.9,3900.0,260.13,260.18,259.81,259.9,3900.0
2010-11-30 14:25:00,259.81,259.87,259.46,259.55,3400.0,259.81,259.87,259.46,259.55,3400.0
2010-11-30 14:30:00,259.59,259.72,259.5,259.51,2400.0,259.59,259.72,259.5,259.51,2400.0
2010-11-30 14:35:00,259.42,259.55,259.3,259.46,1600.0,259.42,259.55,259.3,259.46,1600.0
2010-11-30 14:40:00,259.54,259.64,259.47,259.49,1900.0,259.54,259.64,259.47,259.49,1900.0
2010-11-30 14:45:00,259.65,260.0,259.64,260.0,2200.0,259.65,260.0,259.64,260.0,2200.0
2010-11-30 14:50:00,260.05,260.16,259.97,260.09,3800.0,260.05,260.16,259.97,260.09,3800.0
2010-11-30 14:55:00,260.09,260.2,260.0,260.05,2600.0,260.09,260.2,260.0,260.05,2600.0
2010-11-30 15:00:00,260.09,260.16,260.01,260.1,3300.0,260.09,260.16,260.01,260.1,3300.0
2010-11-30 15:05:00,260.24,260.24,260.05,260.07,4000.0,260.24,260.24,260.05,260.07,4000.0
2010-11-30 15:10:00,260.11,260.17,259.82,259.85,5400.0,260.11,260.17,259.82,259.85,5400.0
2010-11-30 15:15:00,259.93,260.05,259.86,260.05,3500.0,259.93,260.05,259.86,260.05,3500.0
2010-11-30 15:20:00,260.09,260.25,260.07,260.19,3600.0,260.09,260.25,260.07,260.19,3600.0
2010-11-30 15:25:00,260.21,260.23,260.04,260.07,4700.0,260.21,260.23,260.04,260.07,4700.0
2010-11-30 15:30:00,260.08,260.16,259.92,259.92,5900.0,260.08,260.16,259.92,259.92,5900.0
2010-11-30 15:35:00,259.95,260.11,259.8,259.89,11000.0,259.95,260.11,259.8,259.89,11000.0
2010-11-30 15:40:00,259.89,259.89,259.29,259.4,9000.0,259.89,259.89,259.29,259.4,9000.0
2010-11-30 15:45:00,259.42,259.44,258.94,258.94,5900.0,259.42,259.44,258.94,258.94,5900.0
2010-11-30 15:50:00,258.85,259.34,258.66,259.24,10700.0,258.85,259.34,258.66,259.24,10700.0
2010-11-30 15:55:00,259.25,259.5,259.18,259.18,11000.0,259.25,259.5,259.18,259.18,11000.0
2010-12-01 09:30:00,261.89,261.89,260.0,260.89,17100.0,261.89,261.89,260.0,260.89,17100.0
2010-12-01 09:35:00,260.9,261.43,260.71,261.43,14700.0,260.9,261.43,260.71,261.43,14700.0
2010-12-01 09:40:00,261.42,261.5,261.24,261.31,5800.0,261.42,261.5,261.24,261.31,5800.0
2010-12-01 09:45:00,261.42,261.5,261.14,261.14,8500.0,261.42,261.5,261.14,261.14,8500.0
2010-12-01 09:50:00,261.16,261.5,261.16,261.35,10000.0,261.16,261.5,261.16,261.35,10000.0
2010-12-01 09:55:00,261.43,261.99,261.36,261.97,12100.0,261.43,261.99,261.36,261.97,12100.0
2010-12-01 10:00:00,262.0,262.0,261.01,261.39,13500.0,262.0,262.0,261.01,261.39,13500.0
2010-12-01 10:05:00,261.4,261.49,260.5,260.61,8200.0,261.4,261.49,260.5,260.61,8200.0
2010-12-01 10:10:00,260.58,260.6,260.16,260.52,4900.0,260.58,260.6,260.16,260.52,4900.0
2010-12-01 10:15:00,260.55,260.61,260.19,260.54,6500.0,260.55,260.61,260.19,260.54,6500.0
2010-12-01 10:20:00,260.5,260.55,260.2,260.41,3800.0,260.5,260.55,260.2,260.41,3800.0
2010-12-01 10:25:00,260.51,260.52,259.73,259.73,4500.0,260.51,260.52,259.73,259.73,4500.0
2010-12-01 10:30:00,259.9,260.24,259.9,260.24,1900.0,259.9,260.24,259.9,260.24,1900.0
2010-12-01 10:35:00,260.33,260.61,260.33,260.5,6100.0,260.33,260.61,260.33,260.5,6100.0
2010-12-01 10:40:00,260.61,260.61,260.44,260.58,7900.0,260.61,260.61,260.44,260.58,7900.0
2010-12-01 10:45:00,260.58,261.12,260.58,260.96,5300.0,260.58,261.12,260.58,260.96,5300.0
2010-12-01 10:50:00,260.98,261.01,260.57,260.69,4600.0,260.98,261.01,260.57,260.69,4600.0
2010-12-01 10:55:00,260.52,260.66,260.38,260.46,5900.0,260.52,260.66,260.38,260.46,5900.0
2010-12-01 11:00:00,260.46,260.5,260.3,260.36,4000.0,260.46,260.5,260.3,260.36,4000.0
2010-12-01 11:05:00,260.43,260.43,260.27,260.33,800.0,260.43,260.43,260.27,260.33,800.0
2010-12-01 11:10:00,260.38,260.64,260.38,260.51,3400.0,260.38,260.64,260.38,260.51,3400.0
2010-12-01 11:15:00,260.61,260.69,260.53,260.69,3100.0,260.61,260.69,260.53,260.69,3100.0
2010-12-01 11:20:00,260.76,260.84,260.69,260.73,2600.0,260.76,260.84,260.69,260.73,2600.0
2010-12-01 11:25:00,260.83,260.86,260.74,260.74,2100.0,260.83,260.86,260.74,260.74,2100.0
2010-12-01 11:30:00,260.8,260.89,260.74,260.89,2300.0,260.8,260.89,260.74,260.89,2300.0
2010-12-01 11:35:00,260.9,260.9,260.81,260.81,1100.0,260.9,260.9,260.81,260.81,1100.0
2010-12-01 11:40:00,260.85,261.11,260.85,261.11,700.0,260.85,261.11,260.85,261.11,700.0
2010-12-01 11:45:00,261.08,261.08,260.96,261.03,700.0,261.08,261.08,260.96,261.03,700.0
2010-12-01 11:50:00,261.04,261.55,261.04,261.53,3600.0,261.04,261.55,261.04,261.53,3600.0
2010-12-01 11:55:00,261.56,261.9,261.47,261.75,5000.0,261.56,261.9,261.47,261.75,5000.0
2010-12-01 12:00:00,261.7,261.87,261.7,261.83,5000.0,261.7,261.87,261.7,261.83,5000.0
2010-12-01 12:05:00,261.84,261.9,261.69,261.7,3300.0,261.84,261.9,261.69,261.7,3300.0
2010-12-01 12:10:00,261.69,261.87,261.69,261.75,3200.0,261.69,261.87,261.69,261.75,3200.0
2010-12-01 12:15:00,261.75,261.75,261.45,261.49,4500.0,261.75,261.75,261.45,261.49,4500.0
2010-12-01 12:20:00,261.53,261.6,261.16,261.16,2800.0,261.53,261.6,261.16,261.16,2800.0
2010-12-01 12:25:00,261.16,261.29,261.09,261.29,2400.0,261.16,261.29,261.09,261.29,2400.0
2010-12-01 12:30:00,261.39,261.4,261.27,261.32,1800.0,261.39,261.4,261.27,261.32,1800.0
2010-12-01 12:35:00,261.27,261.27,260.84,260.96,4400.0,261.27,261.27,260.84,260.96,4400.0
2010-12-01 12:40:00,260.95,261.08,260.89,261.0,1700.0,260.95,261.08,260.89,261.0,1700.0
2010-12-01 12:45:00,261.05,261.09,261.05,261.05,700.0,261.05,261.09,261.05,261.05,700.0
2010-12-01 12:50:00,260.96,260.99,260.9,260.91,2100.0,260.96,260.99,260.9,260.91,2100.0
2010-12-01 12:55:00,260.91,261.13,260.91,261.07,1000.0,260.91,261.13,260.91,261.07,1000.0
2010-12-01 13:00:00,261.14,261.3,261.13,261.2,3600.0,261.14,261.3,261.13,261.2,3600.0
2010-12-01 13:05:00,261.22,261.24,261.15,261.15,1400.0,261.22,261.24,261.15,261.15,1400.0
2010-12-01 13:10:00,261.21,261.44,261.21,261.44,2000.0,261.21,261.44,261.21,261.44,2000.0
2010-12-01 13:15:00,261.48,261.49,261.1,261.1,2900.0,261.48,261.49,261.1,261.1,2900.0
2010-12-01 13:20:00,260.95,261.17,260.76,261.1,2200.0,260.95,261.17,260.76,261.1,2200.0
2010-12-01 13:25:00,261.1,261.15,261.01,261.01,2100.0,261.1,261.15,261.01,261.01,2100.0
2010-12-01 13:30:00,261.01,261.01,261.01,261.01,0.0,261.01,261.01,261.01,261.01,0.0
2010-12-01 13:35:00,261.09,261.12,260.96,260.98,1200.0,261.09,261.12,260.96,260.98,1200.0
2010-12-01 13:40:00,261.12,261.22,260.98,261.11,1500.0,261.12,261.22,260.98,261.11,1500.0
2010-12-01 13:45:00,261.12,261.25,261.05,261.05,1100.0,261.12,261.25,261.05,261.05,1100.0
2010-12-01 13:50:00,261.11,261.32,261.1,261.26,3700.0,261.11,261.32,261.1,261.26,3700.0
2010-12-01 13:55:00,261.4,261.45,261.18,261.18,5000.0,261.4,261.45,261.18,261.18,5000.0
2010-12-01 14:00:00,261.2,261.28,261.17,261.17,2200.0,261.2,261.28,261.17,261.17,2200.0
2010-12-01 14:05:00,261.14,261.14,260.89,260.89,3300.0,261.14,261.14,260.89,260.89,3300.0
2010-12-01 14:10:00,260.95,260.95,260.74,260.76,3900.0,260.95,260.95,260.74,260.76,3900.0
2010-12-01 14:15:00,260.68,260.85,260.62,260.83,3000.0,260.68,260.85,260.62,260.83,3000.0
2010-12-01 14:20:00,260.8,260.9,260.63,260.64,4100.0,260.8,260.9,260.63,260.64,4100.0
2010-12-01 14:25:00,260.64,260.64,260.6,260.6,1000.0,260.64,260.64,260.6,260.6,1000.0
2010-12-01 14:30:00,260.55,260.69,260.49,260.62,3100.0,260.55,260.69,260.49,260.62,3100.0
2010-12-01 14:35:00,260.64,260.7,260.64,260.67,3800.0,260.64,260.7,260.64,260.67,3800.0
2010-12-01 14:40:00,260.68,260.68,260.54,260.62,3300.0,260.68,260.68,260.54,260.62,3300.0
2010-12-01 14:45:00,260.64,260.69,260.37,260.38,7400.0,260.64,260.69,260.37,260.38,7400.0
2010-12-01 14:50:00,260.37,260.49,260.35,260.48,1500.0,260.37,260.49,260.35,260.48,1500.0
2010-12-01 14:55:00,260.45,260.72,260.45,260.5,3300.0,260.45,260.72,260.45,260.5,3300.0
2010-12-01 15:00:00,260.5,260.55,260.32,260.32,4300.0,260.5,260.55,260.32,260.32,4300.0
2010-12-01 15:05:00,260.32,260.43,260.3,260.43,4100.0,260.32,260.43,260.3,260.43,4100.0
2010-12-01 15:10:00,260.42,260.48,260.35,260.35,3700.0,260.42,260.48,260.35,260.35,3700.0
2010-12-01 15:15:00,260.35,260.5,260.3,260.5,3200.0,260.35,260.5,260.3,260.5,3200.0
2010-12-01 15:20:00,260.49,260.51,260.3,260.3,3700.0,260.49,260.51,260.3,260.3,3700.0
2010-12-01 15:25:00,260.31,260.5,260.31,260.39,2500.0,260.31,260.5,260.31,260.39,2500.0
2010-12-01 15:30:00,260.39,260.48,260.31,260.48,3100.0,260.39,260.48,260.31,260.48,3100.0
2010-12-01 15:35:00,260.47,260.49,260.25,260.31,8700.0,260.47,260.49,260.25,260.31,8700.0
2010-12-01 15:40:00,260.32,260.59,260.2,260.51,12700.0,260.32,260.59,260.2,260.51,12700.0
2010-12-01 15:45:00,260.5,260.52,260.26,260.32,8100.0,260.5,260.52,260.26,260.32,8100.0
2010-12-01 15:50:00,260.35,260.37,260.12,260.14,8500.0,260.35,260.37,260.12,260.14,8500.0
2010-12-01 15:55:00,260.18,260.56,260.06,260.56,12000.0,260.18,260.56,260.06,260.56,12000.0
2010-12-02 09:30:00,260.96,261.54,260.38,260.38,5100.0,260.96,261.54,260.38,260.38,5100.0
2010-12-02 09:35:00,260.77,260.77,260.55,260.73,2300.0,260.77,260.77,260.55,260.73,2300.0
2010-12-02 09:40:00,260.58,260.59,259.91,260.01,3400.0,260.58,260.59,259.91,260.01,3400.0
2010-12-02 09:45:00,260.1,260.65,260.0,260.38,6300.0,260.1,260.65,260.0,260.38,6300.0
2010-12-02 09:50:00,260.44,260.96,260.38,260.67,3100.0,260.44,260.96,260.38,260.67,3100.0
2010-12-02 09:55:00,260.71,261.54,260.71,261.54,1800.0,260.71,261.54,260.71,261.54,1800.0
2010-12-02 10:00:00,261.55,261.99,261.55,261.86,5900.0,261.55,261.99,261.55,261.86,5900.0
2010-12-02 10:05:00,261.85,262.47,261.77,262.26,10000.0,261.85,262.47,261.77,262.26,10000.0
2010-12-02 10:10:00,262.4,262.59,262.29,262.4,9800.0,262.4,262.59,262.29,262.4,9800.0
2010-12-02 10:15:00,262.5,262.63,262.27,262.35,3600.0,262.5,262.63,262.27,262.35,3600.0
2010-12-02 10:20:00,262.21,262.26,261.68,261.83,6000.0,262.21,262.26,261.68,261.83,6000.0
2010-12-02 10:25:00,261.9,262.04,261.82,261.98,2200.0,261.9,262.04,261.82,261.98,2200.0
2010-12-02 10:30:00,261.91,262.05,261.91,262.05,1900.0,261.91,262.05,261.91,262.05,1900.0
2010-12-02 10:35:00,262.11,262.16,261.85,262.11,3300.0,262.11,262.16,261.85,262.11,3300.0
2010-12-02 10:40:00,262.18,262.37,262.13,262.14,2500.0,262.18,262.37,262.13,262.14,2500.0
2010-12-02 10:45:00,262.29,262.3,262.08,262.16,3600.0,262.29,262.3,262.08,262.16,3600.0
2010-12-02 10:50:00,262.31,262.31,262.16,262.24,2800.0,262.31,262.31,262.16,262.24,2800.0
2010-12-02 10:55:00,262.29,262.72,262.2,262.62,4900.0,262.29,262.72,262.2,262.62,4900.0
2010-12-02 11:00:00,262.62,262.75,262.61,262.73,3900.0,262.62,262.75,262.61,262.73,3900.0
2010-12-02 11:05:00,262.75,263.0,262.75,263.0,8300.0,262.75,263.0,262.75,263.0,8300.0
2010-12-02 11:10:00,262.91,263.0,262.89,263.0,2200.0,262.91,263.0,262.89,263.0,2200.0
2010-12-02 11:15:00,263.0,263.2,262.95,263.11,6100.0,263.0,263.2,262.95,263.11,6100.0
2010-12-02 11:20:00,263.18,263.35,263.03,263.03,8100.0,263.18,263.35,263.03,263.03,8100.0
2010-12-02 11:25:00,263.13,263.27,263.13,263.27,1100.0,263.13,263.27,263.13,263.27,1100.0
2010-12-02 11:30:00,263.27,263.3,263.12,263.2,2300.0,263.27,263.3,263.12,263.2,2300.0
2010-12-02 11:35:00,263.2,263.2,262.97,263.02,3000.0,263.2,263.2,262.97,263.02,3000.0
2010-12-02 11:40:00,263.08,263.09,262.8,262.8,4800.0,263.08,263.09,262.8,262.8,4800.0
2010-12-02 11:45:00,262.8,262.91,262.8,262.9,1300.0,262.8,262.91,262.8,262.9,1300.0
2010-12-02 11:50:00,262.89,263.05,262.6,262.6,5000.0,262.89,263.05,262.6,262.6,5000.0
2010-12-02 11:55:00,262.6,262.66,262.22,262.23,3400.0,262.6,262.66,262.22,262.23,3400.0
2010-12-02 12:00:00,262.39,262.4,262.32,262.32,2000.0,262.39,262.4,262.32,262.32,2000.0
2010-12-02 12:05:00,262.29,262.77,262.29,262.77,1400.0,262.29,262.77,262.29,262.77,1400.0
2010-12-02 12:10:00,262.77,262.88,262.72,262.72,1400.0,262.77,262.88,262.72,262.72,1400.0
2010-12-02 12:15:00,262.64,262.74,262.63,262.7,1400.0,262.64,262.74,262.63,262.7,1400.0
2010-12-02 12:20:00,262.6,262.6,262.46,262.49,1100.0,262.6,262.6,262.46,262.49,1100.0
2010-12-02 12:25:00,262.49,262.49,262.27,262.27,500.0,262.49,262.49,262.27,262.27,500.0
2010-12-02 12:30:00,262.36,262.5,262.36,262.5,500.0,262.36,262.5,262.36,262.5,500.0
2010-12-02 12:35:00,262.5,262.75,262.48,262.75,900.0,262.5,262.75,262.48,262.75,900.0
2010-12-02 12:40:00,262.89,263.11,262.89,263.04,2500.0,262.89,263.11,262.89,263.04,2500.0
2010-12-02 12:45:00,263.03,263.09,262.86,262.95,2100.0,263.03,263.09,262.86,262.95,2100.0
2010-12-02 12:50:00,262.91,262.91,262.76,262.76,600.0,262.91,262.91,262.76,262.76,600.0
2010-12-02 12:55:00,262.76,262.8,262.76,262.8,700.0,262.76,262.8,262.76,262.8,700.0
2010-12-02 13:00:00,262.8,262.82,262.69,262.81,800.0,262.8,262.82,262.69,262.81,800.0
2010-12-02 13:05:00,262.92,262.92,262.83,262.86,1900.0,262.92,262.92,262.83,262.86,1900.0
2010-12-02 13:10:00,262.87,262.87,262.78,262.78,700.0,262.87,262.87,262.78,262.78,700.0
2010-12-02 13:15:00,262.78,262.81,262.21,262.21,3800.0,262.78,262.81,262.21,262.21,3800.0
2010-12-02 13:20:00,262.32,263.19,262.32,262.92,2300.0,262.32,263.19,262.32,262.92,2300.0
2010-12-02 13:25:00,262.92,263.08,262.92,263.08,700.0,262.92,263.08,262.92,263.08,700.0
2010-12-02 13:30:00,262.98,263.18,262.98,263.18,1300.0,262.98,263.18,262.98,263.18,1300.0
2010-12-02 13:35:00,263.17,263.17,262.97,262.97,800.0,263.17,263.17,262.97,262.97,800.0
2010-12-02 13:40:00,262.89,263.01,262.88,262.92,900.0,262.89,263.01,262.88,262.92,900.0
2010-12-02 13:45:00,262.86,262.94,262.8,262.88,700.0,262.86,262.94,262.8,262.88,700.0
2010-12-02 13:50:00,262.88,263.02,262.88,263.02,1000.0,262.88,263.02,262.88,263.02,1000.0
2010-12-02 13:55:00,263.03,263.03,262.85,262.85,1300.0,263.03,263.03,262.85,262.85,1300.0
2010-12-02 14:00:00,262.89,262.94,262.79,262.79,1500.0,262.89,262.94,262.79,262.79,1500.0
2010-12-02 14:05:00,262.77,262.85,262.74,262.85,3400.0,262.77,262.85,262.74,262.85,3400.0
2010-12-02 14:10:00,262.85,262.85,262.79,262.79,2900.0,262.85,262.85,262.79,262.79,2900.0
2010-12-02 14:15:00,262.79,262.87,262.76,262.87,1600.0,262.79,262.87,262.76,262.87,1600.0
2010-12-02 14:20:00,262.9,263.11,262.9,263.04,1900.0,262.9,263.11,262.9,263.04,1900.0
2010-12-02 14:25:00,263.03,263.03,262.77,262.89,1200.0,263.03,263.03,262.77,262.89,1200.0
2010-12-02 14:30:00,262.92,262.94,262.77,262.79,3000.0,262.92,262.94,262.77,262.79,3000.0
2010-12-02 14:35:00,262.79,262.83,262.74,262.79,1900.0,262.79,262.83,262.74,262.79,1900.0
2010-12-02 14:40:00,262.83,262.92,262.65,262.73,6400.0,262.83,262.92,262.65,262.73,6400.0
2010-12-02 14:45:00,262.84,263.19,262.84,263.19,1000.0,262.84,263.19,262.84,263.19,1000.0
2010-12-02 14:50:00,263.18,263.39,263.14,263.33,3500.0,263.18,263.39,263.14,263.33,3500.0
2010-12-02 14:55:00,263.4,263.49,263.36,263.37,2400.0,263.4,263.49,263.36,263.37,2400.0
2010-12-02 15:00:00,263.36,263.41,263.35,263.35,1900.0,263.36,263.41,263.35,263.35,1900.0
2010-12-02 15:05:00,263.37,263.4,263.18,263.35,3500.0,263.37,263.4,263.18,263.35,3500.0
2010-12-02 15:10:00,263.35,263.43,263.26,263.36,1700.0,263.35,263.43,263.26,263.36,1700.0
2010-12-02 15:15:00,263.37,263.37,263.17,263.17,2000.0,263.37,263.37,263.17,263.17,2000.0
2010-12-02 15:20:00,263.19,263.29,263.16,263.26,2400.0,263.19,263.29,263.16,263.26,2400.0
2010-12-02 15:25:00,263.28,263.33,263.12,263.17,4300.0,263.28,263.33,263.12,263.17,4300.0
2010-12-02 15:30:00,263.16,263.43,263.07,263.43,4800.0,263.16,263.43,263.07,263.43,4800.0
2010-12-02 15:35:00,263.44,263.45,263.38,263.44,3100.0,263.44,263.45,263.38,263.44,3100.0
2010-12-02 15:40:00,263.44,263.44,263.14,263.16,9700.0,263.44,263.44,263.14,263.16,9700.0
2010-12-02 15:45:00,263.08,263.26,263.03,263.26,5300.0,263.08,263.26,263.03,263.26,5300.0
2010-12-02 15:50:00,263.25,263.3,263.12,263.19,6700.0,263.25,263.3,263.12,263.19,6700.0
2010-12-02 15:55:00,263.11,263.46,263.11,263.43,13000.0,263.11,263.46,263.11,263.43,13000.0
2010-12-03 09:30:00,263.2,263.5,263.1,263.16,6100.0,263.2,263.5,263.1,263.16,6100.0
2010-12-03 09:35:00,263.42,264.0,263.3,263.86,16300.0,263.42,264.0,263.3,263.86,16300.0
2010-12-03 09:40:00,264.02,264.5,264.02,264.5,11300.0,264.02,264.5,264.02,264.5,11300.0
2010-12-03 09:45:00,264.48,264.5,264.23,264.41,6500.0,264.48,264.5,264.23,264.41,6500.0
2010-12-03 09:50:00,264.43,264.43,263.7,263.7,2500.0,264.43,264.43,263.7,263.7,2500.0
2010-12-03 09:55:00,263.75,263.75,262.45,262.74,10100.0,263.75,263.75,262.45,262.74,10100.0
2010-12-03 10:00:00,262.93,263.86,262.75,263.5,6000.0,262.93,263.86,262.75,263.5,6000.0
2010-12-03 10:05:00,263.37,264.36,263.37,263.48,7800.0,263.37,264.36,263.37,263.48,7800.0
2010-12-03 10:10:00,263.28,263.36,263.0,263.1,2300.0,263.28,263.36,263.0,263.1,2300.0
2010-12-03 10:15:00,263.16,263.36,263.16,263.36,1400.0,263.16,263.36,263.16,263.36,1400.0
2010-12-03 10:20:00,263.53,263.65,262.76,262.76,4500.0,263.53,263.65,262.76,262.76,4500.0
2010-12-03 10:25:00,262.76,263.01,262.41,262.73,3100.0,262.76,263.01,262.41,262.73,3100.0
2010-12-03 10:30:00,262.73,263.55,262.73,263.55,1800.0,262.73,263.55,262.73,263.55,1800.0
2010-12-03 10:35:00,263.55,263.55,262.84,262.91,5500.0,263.55,263.55,262.84,262.91,5500.0
2010-12-03 10:40:00,262.93,262.93,262.41,262.58,2300.0,262.93,262.93,262.41,262.58,2300.0
2010-12-03 10:45:00,262.58,262.72,262.4,262.46,1600.0,262.58,262.72,262.4,262.46,1600.0
2010-12-03 10:50:00,262.62,262.89,262.43,262.89,2400.0,262.62,262.89,262.43,262.89,2400.0
2010-12-03 10:55:00,262.96,263.07,262.84,263.03,1500.0,262.96,263.07,262.84,263.03,1500.0
2010-12-03 11:00:00,263.03,263.18,262.99,262.99,3500.0,263.03,263.18,262.99,262.99,3500.0
2010-12-03 11:05:00,262.93,263.05,262.93,263.05,1400.0,262.93,263.05,262.93,263.05,1400.0
2010-12-03 11:10:00,263.06,263.34,263.01,263.25,2600.0,263.06,263.34,263.01,263.25,2600.0
2010-12-03 11:15:00,263.14,263.24,263.0,263.0,3100.0,263.14,263.24,263.0,263.0,3100.0
2010-12-03 11:20:00,263.02,263.11,262.84,263.04,1400.0,263.02,263.11,262.84,263.04,1400.0
2010-12-03 11:25:00,262.94,262.94,262.68,262.79,2000.0,262.94,262.94,262.68,262.79,2000.0
2010-12-03 11:30:00,262.76,262.91,262.76,262.78,1300.0,262.76,262.91,262.76,262.78,1300.0
2010-12-03 11:35:00,262.78,262.8,262.72,262.74,800.0,262.78,262.8,262.72,262.74,800.0
2010-12-03 11:40:00,262.88,262.9,262.75,262.81,1100.0,262.88,262.9,262.75,262.81,1100.0
2010-12-03 11:45:00,262.81,262.89,262.72,262.72,1200.0,262.81,262.89,262.72,262.72,1200.0
2010-12-03 11:50:00,262.77,263.0,262.76,263.0,1600.0,262.77,263.0,262.76,263.0,1600.0
2010-12-03 11:55:00,262.96,263.1,262.96,263.05,1100.0,262.96,263.1,262.96,263.05,1100.0
2010-12-03 12:00:00,263.1,263.18,262.88,263.18,1500.0,263.1,263.18,262.88,263.18,1500.0
2010-12-03 12:05:00,263.15,263.35,263.15,263.27,1200.0,263.15,263.35,263.15,263.27,1200.0
2010-12-03 12:10:00,263.37,263.63,263.3,263.56,3800.0,263.37,263.63,263.3,263.56,3800.0
2010-12-03 12:15:00,263.62,263.65,263.56,263.63,1900.0,263.62,263.65,263.56,263.63,1900.0
2010-12-03 12:20:00,263.65,263.7,263.59,263.59,2300.0,263.65,263.7,263.59,263.59,2300.0
2010-12-03 12:25:00,263.61,263.62,263.47,263.49,5200.0,263.61,263.62,263.47,263.49,5200.0
2010-12-03 12:30:00,263.5,263.63,263.5,263.51,2700.0,263.5,263.63,263.5,263.51,2700.0
2010-12-03 12:35:00,263.51,263.58,263.46,263.54,2900.0,263.51,263.58,263.46,263.54,2900.0
2010-12-03 12:40:00,263.58,263.64,263.21,263.21,3200.0,263.58,263.64,263.21,263.21,3200.0
2010-12-03 12:45:00,263.35,263.36,263.33,263.33,900.0,263.35,263.36,263.33,263.33,900.0
2010-12-03 12:50:00,263.36,263.53,263.34,263.47,2200.0,263.36,263.53,263.34,263.47,2200.0
2010-12-03 12:55:00,263.5,263.51,263.31,263.31,1300.0,263.5,263.51,263.31,263.31,1300.0
2010-12-03 13:00:00,263.32,263.62,263.32,263.62,2200.0,263.32,263.62,263.32,263.62,2200.0
2010-12-03 13:05:00,263.59,263.63,263.5,263.52,2800.0,263.59,263.63,263.5,263.52,2800.0
2010-12-03 13:10:00,263.53,263.54,263.37,263.44,6000.0,263.53,263.54,263.37,263.44,6000.0
2010-12-03 13:15:00,263.52,263.52,263.37,263.52,1000.0,263.52,263.52,263.37,263.52,1000.0
2010-12-03 13:20:00,263.49,263.56,263.43,263.48,1800.0,263.49,263.56,263.43,263.48,1800.0
2010-12-03 13:25:00,263.53,263.72,263.47,263.68,16100.0,263.53,263.72,263.47,263.68,16100.0
2010-12-03 13:30:00,263.64,263.76,263.64,263.68,5900.0,263.64,263.76,263.64,263.68,5900.0
2010-12-03 13:35:00,263.68,263.73,263.6,263.66,2900.0,263.68,263.73,263.6,263.66,2900.0
2010-12-03 13:40:00,263.69,263.81,263.59,263.71,5900.0,263.69,263.81,263.59,263.71,5900.0
2010-12-03 13:45:00,263.79,263.85,263.63,263.85,4900.0,263.79,263.85,263.63,263.85,4900.0
2010-12-03 13:50:00,263.83,264.12,263.82,264.0,11400.0,263.83,264.12,263.82,264.0,11400.0
2010-12-03 13:55:00,264.06,264.12,263.99,264.02,2300.0,264.06,264.12,263.99,264.02,2300.0
2010-12-03 14:00:00,264.06,264.06,263.99,264.05,2800.0,264.06,264.06,263.99,264.05,2800.0
2010-12-03 14:05:00,264.05,264.05,263.7,263.74,4800.0,264.05,264.05,263.7,263.74,4800.0
2010-12-03 14:10:00,263.74,263.84,263.74,263.84,1500.0,263.74,263.84,263.74,263.84,1500.0
2010-12-03 14:15:00,263.8,263.93,263.8,263.87,1600.0,263.8,263.93,263.8,263.87,1600.0
2010-12-03 14:20:00,263.89,264.04,263.68,263.94,1800.0,263.89,264.04,263.68,263.94,1800.0
2010-12-03 14:25:00,263.98,264.01,263.95,264.01,1600.0,263.98,264.01,263.95,264.01,1600.0
2010-12-03 14:30:00,264.01,264.05,263.92,263.98,3200.0,264.01,264.05,263.92,263.98,3200.0
2010-12-03 14:35:00,263.97,264.04,263.97,264.03,800.0,263.97,264.04,263.97,264.03,800.0
2010-12-03 14:40:00,263.97,264.09,263.88,264.09,2100.0,263.97,264.09,263.88,264.09,2100.0
2010-12-03 14:45:00,264.09,264.23,263.99,264.07,4400.0,264.09,264.23,263.99,264.07,4400.0
2010-12-03 14:50:00,264.07,264.11,263.95,263.97,2900.0,264.07,264.11,263.95,263.97,2900.0
2010-12-03 14:55:00,264.03,264.07,263.87,264.02,2400.0,264.03,264.07,263.87,264.02,2400.0
2010-12-03 15:00:00,264.08,264.13,264.07,264.08,3200.0,264.08,264.13,264.07,264.08,3200.0
2010-12-03 15:05:00,264.08,264.14,263.91,263.91,3000.0,264.08,264.14,263.91,263.91,3000.0
2010-12-03 15:10:00,263.91,263.97,263.8,263.94,3100.0,263.91,263.97,263.8,263.94,3100.0
2010-12-03 15:15:00,263.98,264.02,263.84,263.96,3300.0,263.98,264.02,263.84,263.96,3300.0
2010-12-03 15:20:00,263.96,264.06,263.91,263.95,1800.0,263.96,264.06,263.91,263.95,1800.0
2010-12-03 15:25:00,264.0,264.27,264.0,264.19,4400.0,264.0,264.27,264.0,264.19,4400.0
2010-12-03 15:30:00,264.27,264.44,264.23,264.4,6100.0,264.27,264.44,264.23,264.4,6100.0
2010-12-03 15:35:00,264.44,264.52,264.4,264.51,7700.0,264.44,264.52,264.4,264.51,7700.0
2010-12-03 15:40:00,264.54,264.64,264.45,264.54,9500.0,264.54,264.64,264.45,264.54,9500.0
2010-12-03 15:45:00,264.56,265.24,264.55,265.23,28600.0,264.56,265.24,264.55,265.23,28600.0
2010-12-03 15:50:00,265.25,265.49,265.09,265.21,15900.0,265.25,265.49,265.09,265.21,15900.0
2010-12-03 15:55:00,265.19,265.34,264.98,265.02,19800.0,265.19,265.34,264.98,265.02,19800.0
2010-12-06 09:30:00,265.99,266.0,263.42,265.89,30300.0,265.99,266.0,263.42,265.89,30300.0
2010-12-06 09:35:00,265.9,266.25,265.28,265.66,11900.0,265.9,266.25,265.28,265.66,11900.0
2010-12-06 09:40:00,266.0,266.0,265.2,265.2,3100.0,266.0,266.0,265.2,265.2,3100.0
2010-12-06 09:45:00,265.26,265.73,265.06,265.71,11700.0,265.26,265.73,265.06,265.71,11700.0
2010-12-06 09:50:00,265.11,265.12,264.16,264.21,5700.0,265.11,265.12,264.16,264.21,5700.0
2010-12-06 09:55:00,264.21,264.53,263.86,264.04,13100.0,264.21,264.53,263.86,264.04,13100.0
2010-12-06 10:00:00,263.99,263.99,263.14,263.42,10400.0,263.99,263.99,263.14,263.42,10400.0
2010-12-06 10:05:00,263.4,263.7,263.4,263.59,4900.0,263.4,263.7,263.4,263.59,4900.0
2010-12-06 10:10:00,263.62,264.4,263.62,264.35,3800.0,263.62,264.4,263.62,264.35,3800.0
2010-12-06 10:15:00,264.35,264.43,264.27,264.27,4300.0,264.35,264.43,264.27,264.27,4300.0
2010-12-06 10:20:00,264.37,264.44,264.21,264.44,1400.0,264.37,264.44,264.21,264.44,1400.0
2010-12-06 10:25:00,264.38,264.49,264.26,264.35,3000.0,264.38,264.49,264.26,264.35,3000.0
2010-12-06 10:30:00,264.49,264.8,264.43,264.61,4400.0,264.49,264.8,264.43,264.61,4400.0
2010-12-06 10:35:00,264.56,264.62,264.47,264.48,2500.0,264.56,264.62,264.47,264.48,2500.0
2010-12-06 10:40:00,264.39,264.49,263.68,263.69,4400.0,264.39,264.49,263.68,263.69,4400.0
2010-12-06 10:45:00,263.68,263.78,263.4,263.55,3600.0,263.68,263.78,263.4,263.55,3600.0
2010-12-06 10:50:00,263.43,263.57,263.43,263.57,2600.0,263.43,263.57,263.43,263.57,2600.0
2010-12-06 10:55:00,263.72,263.84,263.61,263.68,2300.0,263.72,263.84,263.61,263.68,2300.0
2010-12-06 11:00:00,263.78,264.11,263.76,264.01,3300.0,263.78,264.11,263.76,264.01,3300.0
2010-12-06 11:05:00,264.1,264.26,264.03,264.2,2500.0,264.1,264.26,264.03,264.2,2500.0
2010-12-06 11:10:00,264.29,264.45,264.21,264.45,3400.0,264.29,264.45,264.21,264.45,3400.0
2010-12-06 11:15:00,264.47,264.56,264.36,264.42,5900.0,264.47,264.56,264.36,264.42,5900.0
2010-12-06 11:20:00,264.36,264.51,264.35,264.42,5500.0,264.36,264.51,264.35,264.42,5500.0
2010-12-06 11:25:00,264.42,264.45,264.29,264.45,5900.0,264.42,264.45,264.29,264.45,5900.0
2010-12-06 11:30:00,264.35,264.43,264.3,264.36,3100.0,264.35,264.43,264.3,264.36,3100.0
2010-12-06 11:35:00,264.41,264.51,264.28,264.28,2300.0,264.41,264.51,264.28,264.28,2300.0
2010-12-06 11:40:00,264.4,264.48,264.29,264.3,2800.0,264.4,264.48,264.29,264.3,2800.0
2010-12-06 11:45:00,264.42,264.42,264.27,264.34,1500.0,264.42,264.42,264.27,264.34,1500.0
2010-12-06 11:50:00,264.39,264.45,264.24,264.26,1900.0,264.39,264.45,264.24,264.26,1900.0
2010-12-06 11:55:00,264.24,264.32,264.21,264.3,2000.0,264.24,264.32,264.21,264.3,2000.0
2010-12-06 12:00:00,264.3,264.47,264.3,264.33,1400.0,264.3,264.47,264.3,264.33,1400.0
2010-12-06 12:05:00,264.42,264.42,264.19,264.35,4200.0,264.42,264.42,264.19,264.35,4200.0
2010-12-06 12:10:00,264.35,264.5,264.32,264.44,2800.0,264.35,264.5,264.32,264.44,2800.0
2010-12-06 12:15:00,264.3,264.5,264.27,264.42,2000.0,264.3,264.5,264.27,264.42,2000.0
2010-12-06 12:20:00,264.32,264.39,264.29,264.37,2900.0,264.32,264.39,264.29,264.37,2900.0
2010-12-06 12:25:00,264.36,264.39,264.26,264.3,2100.0,264.36,264.39,264.26,264.3,2100.0
2010-12-06 12:30:00,264.33,264.49,264.26,264.32,2900.0,264.33,264.49,264.26,264.32,2900.0
2010-12-06 12:35:00,264.29,264.37,264.28,264.34,2900.0,264.29,264.37,264.28,264.34,2900.0
2010-12-06 12:40:00,264.38,264.4,264.26,264.31,1600.0,264.38,264.4,264.26,264.31,1600.0
2010-12-06 12:45:00,264.25,264.34,264.14,264.21,4700.0,264.25,264.34,264.14,264.21,4700.0
2010-12-06 12:50:00,264.21,264.32,264.03,264.03,2200.0,264.21,264.32,264.03,264.03,2200.0
2010-12-06 12:55:00,264.0,264.2,264.0,264.2,5000.0,264.0,264.2,264.0,264.2,5000.0
2010-12-06 13:00:00,264.21,264.27,264.03,264.04,2100.0,264.21,264.27,264.03,264.04,2100.0
2010-12-06 13:05:00,264.06,264.07,263.65,263.65,1400.0,264.06,264.07,263.65,263.65,1400.0
2010-12-06 13:10:00,263.78,263.78,263.55,263.56,1300.0,263.78,263.78,263.55,263.56,1300.0
2010-12-06 13:15:00,263.59,263.65,263.27,263.56,4500.0,263.59,263.65,263.27,263.56,4500.0
2010-12-06 13:20:00,263.39,263.53,263.33,263.46,8400.0,263.39,263.53,263.33,263.46,8400.0
2010-12-06 13:25:00,263.47,263.74,263.47,263.74,1400.0,263.47,263.74,263.47,263.74,1400.0
2010-12-06 13:30:00,263.67,263.77,263.55,263.62,4300.0,263.67,263.77,263.55,263.62,4300.0
2010-12-06 13:35:00,263.69,263.78,263.43,263.43,4200.0,263.69,263.78,263.43,263.43,4200.0
2010-12-06 13:40:00,263.43,263.48,263.38,263.42,5100.0,263.43,263.48,263.38,263.42,5100.0
2010-12-06 13:45:00,263.43,263.43,263.1,263.16,8500.0,263.43,263.43,263.1,263.16,8500.0
2010-12-06 13:50:00,263.18,263.18,263.1,263.11,7300.0,263.18,263.18,263.1,263.11,7300.0
2010-12-06 13:55:00,263.12,263.5,263.11,263.4,11500.0,263.12,263.5,263.11,263.4,11500.0
2010-12-06 14:00:00,263.4,263.41,263.12,263.12,4600.0,263.4,263.41,263.12,263.12,4600.0
2010-12-06 14:05:00,263.1,263.11,262.74,262.85,7700.0,263.1,263.11,262.74,262.85,7700.0
2010-12-06 14:10:00,262.86,262.86,262.51,262.55,11100.0,262.86,262.86,262.51,262.55,11100.0
2010-12-06 14:15:00,262.6,263.14,262.54,263.06,8300.0,262.6,263.14,262.54,263.06,8300.0
2010-12-06 14:20:00,263.04,263.04,262.63,262.63,6600.0,263.04,263.04,262.63,262.63,6600.0
2010-12-06 14:25:00,262.63,262.71,262.59,262.59,13700.0,262.63,262.71,262.59,262.59,13700.0
2010-12-06 14:30:00,262.6,262.6,262.36,262.48,14500.0,262.6,262.6,262.36,262.48,14500.0
2010-12-06 14:35:00,262.5,262.53,262.4,262.42,7400.0,262.5,262.53,262.4,262.42,7400.0
2010-12-06 14:40:00,262.44,262.45,262.25,262.34,9600.0,262.44,262.45,262.25,262.34,9600.0
2010-12-06 14:45:00,262.35,262.35,261.93,262.0,8100.0,262.35,262.35,261.93,262.0,8100.0
2010-12-06 14:50:00,261.93,262.02,261.83,261.92,5400.0,261.93,262.02,261.83,261.92,5400.0
2010-12-06 14:55:00,261.97,262.0,261.85,261.96,5900.0,261.97,262.0,261.85,261.96,5900.0
2010-12-06 15:00:00,261.92,262.01,261.88,261.96,11600.0,261.92,262.01,261.88,261.96,11600.0
2010-12-06 15:05:00,261.97,262.15,261.82,262.12,19200.0,261.97,262.15,261.82,262.12,19200.0
2010-12-06 15:10:00,262.15,262.15,261.81,261.88,9300.0,262.15,262.15,261.81,261.88,9300.0
2010-12-06 15:15:00,261.82,261.95,261.77,261.95,10300.0,261.82,261.95,261.77,261.95,10300.0
2010-12-06 15:20:00,261.92,262.0,261.81,261.81,11800.0,261.92,262.0,261.81,261.81,11800.0
2010-12-06 15:25:00,261.81,261.91,261.81,261.88,12000.0,261.81,261.91,261.81,261.88,12000.0
2010-12-06 15:30:00,261.88,262.0,261.83,261.99,16700.0,261.88,262.0,261.83,261.99,16700.0
2010-12-06 15:35:00,262.0,262.1,261.87,261.91,15100.0,262.0,262.1,261.87,261.91,15100.0
2010-12-06 15:40:00,261.9,262.0,261.89,261.98,16700.0,261.9,262.0,261.89,261.98,16700.0
2010-12-06 15:45:00,261.98,262.0,261.8,261.82,23000.0,261.98,262.0,261.8,261.82,23000.0
2010-12-06 15:50:00,261.83,262.1,261.81,261.99,33700.0,261.83,262.1,261.81,261.99,33700.0
2010-12-06 15:55:00,262.01,262.28,261.81,261.86,40200.0,262.01,262.28,261.81,261.86,40200.0
2010-12-07 09:30:00,270.31,271.27,267.7,268.99,74900.0,270.31,271.27,267.7,268.99,74900.0
2010-12-07 09:35:00,268.78,269.0,267.03,267.11,31100.0,268.78,269.0,267.03,267.11,31100.0
2010-12-07 09:40:00,267.06,267.77,266.38,266.52,26700.0,267.06,267.77,266.38,266.52,26700.0
2010-12-07 09:45:00,266.51,266.6,264.33,264.33,45700.0,266.51,266.6,264.33,264.33,45700.0
2010-12-07 09:50:00,264.3,265.23,263.9,264.68,57300.0,264.3,265.23,263.9,264.68,57300.0
2010-12-07 09:55:00,264.87,265.25,263.39,263.39,34900.0,264.87,265.25,263.39,263.39,34900.0
2010-12-07 10:00:00,263.38,263.75,262.05,262.05,38500.0,263.38,263.75,262.05,262.05,38500.0
2010-12-07 10:05:00,262.03,262.03,259.29,260.0,87800.0,262.03,262.03,259.29,260.0,87800.0
2010-12-07 10:10:00,260.01,260.99,260.01,260.33,28500.0,260.01,260.99,260.01,260.33,28500.0
2010-12-07 10:15:00,260.32,262.96,259.85,262.95,49200.0,260.32,262.96,259.85,262.95,49200.0
2010-12-07 10:20:00,262.97,264.09,262.62,263.09,35500.0,262.97,264.09,262.62,263.09,35500.0
2010-12-07 10:25:00,263.09,263.58,261.3,262.41,37500.0,263.09,263.58,261.3,262.41,37500.0
2010-12-07 10:30:00,262.41,262.87,262.19,262.66,9700.0,262.41,262.87,262.19,262.66,9700.0
2010-12-07 10:35:00,262.8,262.8,261.31,262.0,11500.0,262.8,262.8,261.31,262.0,11500.0
2010-12-07 10:40:00,262.0,262.01,261.3,261.72,7900.0,262.0,262.01,261.3,261.72,7900.0
2010-12-07 10:45:00,261.75,261.91,260.63,260.81,13500.0,261.75,261.91,260.63,260.81,13500.0
2010-12-07 10:50:00,260.82,260.89,260.13,260.35,19600.0,260.82,260.89,260.13,260.35,19600.0
2010-12-07 10:55:00,260.26,260.3,258.25,258.76,37300.0,260.26,260.3,258.25,258.76,37300.0
2010-12-07 11:00:00,258.9,258.92,256.7,257.35,67900.0,258.9,258.92,256.7,257.35,67900.0
2010-12-07 11:05:00,257.31,257.31,255.94,257.23,45300.0,257.31,257.31,255.94,257.23,45300.0
2010-12-07 11:10:00,256.79,259.25,256.79,259.13,35100.0,256.79,259.25,256.79,259.13,35100.0
2010-12-07 11:15:00,259.03,259.95,258.46,258.76,22100.0,259.03,259.95,258.46,258.76,22100.0
2010-12-07 11:20:00,258.75,258.82,258.03,258.35,13600.0,258.75,258.82,258.03,258.35,13600.0
2010-12-07 11:25:00,258.28,258.49,258.05,258.49,10600.0,258.28,258.49,258.05,258.49,10600.0
2010-12-07 11:30:00,258.62,259.52,258.47,259.05,17200.0,258.62,259.52,258.47,259.05,17200.0
2010-12-07 11:35:00,258.99,259.3,258.9,259.01,6000.0,258.99,259.3,258.9,259.01,6000.0
2010-12-07 11:40:00,259.14,259.55,259.07,259.35,7500.0,259.14,259.55,259.07,259.35,7500.0
2010-12-07 11:45:00,259.45,261.08,259.45,260.19,24300.0,259.45,261.08,259.45,260.19,24300.0
2010-12-07 11:50:00,260.19,260.71,260.11,260.36,6400.0,260.19,260.71,260.11,260.36,6400.0
2010-12-07 11:55:00,260.36,260.52,260.09,260.25,6600.0,260.36,260.52,260.09,260.25,6600.0
2010-12-07 12:00:00,260.34,260.94,260.22,260.24,10600.0,260.34,260.94,260.22,260.24,10600.0
2010-12-07 12:05:00,260.28,260.97,260.16,260.32,12400.0,260.28,260.97,260.16,260.32,12400.0
2010-12-07 12:10:00,260.32,260.68,260.24,260.52,4100.0,260.32,260.68,260.24,260.52,4100.0
2010-12-07 12:15:00,260.59,260.78,260.38,260.5,6900.0,260.59,260.78,260.38,260.5,6900.0
2010-12-07 12:20:00,260.64,262.51,260.64,262.35,30200.0,260.64,262.51,260.64,262.35,30200.0
2010-12-07 12:25:00,262.23,262.64,262.17,262.32,12000.0,262.23,262.64,262.17,262.32,12000.0
2010-12-07 12:30:00,262.41,262.59,262.04,262.52,10200.0,262.41,262.59,262.04,262.52,10200.0
2010-12-07 12:35:00,262.43,262.81,262.27,262.37,9500.0,262.43,262.81,262.27,262.37,9500.0
2010-12-07 12:40:00,262.27,262.51,262.0,262.39,7600.0,262.27,262.51,262.0,262.39,7600.0
2010-12-07 12:45:00,262.48,262.54,262.33,262.51,1800.0,262.48,262.54,262.33,262.51,1800.0
2010-12-07 12:50:00,262.41,262.91,262.39,262.84,3100.0,262.41,262.91,262.39,262.84,3100.0
2010-12-07 12:55:00,262.75,263.7,262.67,263.57,11600.0,262.75,263.7,262.67,263.57,11600.0
2010-12-07 13:00:00,263.43,263.54,262.91,263.13,11900.0,263.43,263.54,262.91,263.13,11900.0
2010-12-07 13:05:00,263.29,263.45,262.94,262.98,4100.0,263.29,263.45,262.94,262.98,4100.0
2010-12-07 13:10:00,263.06,263.12,262.55,262.56,3100.0,263.06,263.12,262.55,262.56,3100.0
2010-12-07 13:15:00,262.55,263.0,262.55,262.74,8300.0,262.55,263.0,262.55,262.74,8300.0
2010-12-07 13:20:00,262.74,262.8,262.12,262.23,5200.0,262.74,262.8,262.12,262.23,5200.0
2010-12-07 13:25:00,262.12,262.4,262.12,262.26,2500.0,262.12,262.4,262.12,262.26,2500.0
2010-12-07 13:30:00,262.25,262.28,262.02,262.23,4600.0,262.25,262.28,262.02,262.23,4600.0
2010-12-07 13:35:00,262.02,262.26,261.63,261.82,11300.0,262.02,262.26,261.63,261.82,11300.0
2010-12-07 13:40:00,261.82,262.0,261.62,261.84,6000.0,261.82,262.0,261.62,261.84,6000.0
2010-12-07 13:45:00,261.84,262.23,261.81,262.23,11400.0,261.84,262.23,261.81,262.23,11400.0
2010-12-07 13:50:00,262.34,262.65,262.29,262.32,11100.0,262.34,262.65,262.29,262.32,11100.0
2010-12-07 13:55:00,262.32,262.52,262.2,262.23,3800.0,262.32,262.52,262.2,262.23,3800.0
2010-12-07 14:00:00,262.23,262.23,261.81,261.86,3600.0,262.23,262.23,261.81,261.86,3600.0
2010-12-07 14:05:00,261.78,261.86,261.49,261.52,5500.0,261.78,261.86,261.49,261.52,5500.0
2010-12-07 14:10:00,261.42,261.49,261.14,261.44,4200.0,261.42,261.49,261.14,261.44,4200.0
2010-12-07 14:15:00,261.39,262.28,261.39,261.8,10300.0,261.39,262.28,261.39,261.8,10300.0
2010-12-07 14:20:00,261.9,262.3,261.81,262.18,6400.0,261.9,262.3,261.81,262.18,6400.0
2010-12-07 14:25:00,262.17,262.17,261.48,261.59,3500.0,262.17,262.17,261.48,261.59,3500.0
2010-12-07 14:30:00,261.51,261.59,261.25,261.42,4600.0,261.51,261.59,261.25,261.42,4600.0
2010-12-07 14:35:00,261.47,261.9,261.33,261.33,6800.0,261.47,261.9,261.33,261.33,6800.0
2010-12-07 14:40:00,261.33,261.65,261.18,261.29,5400.0,261.33,261.65,261.18,261.29,5400.0
2010-12-07 14:45:00,261.36,261.83,261.25,261.77,5000.0,261.36,261.83,261.25,261.77,5000.0
2010-12-07 14:50:00,261.46,261.79,261.46,261.68,3500.0,261.46,261.79,261.46,261.68,3500.0
2010-12-07 14:55:00,261.91,262.06,261.12,261.13,7900.0,261.91,262.06,261.12,261.13,7900.0
2010-12-07 15:00:00,261.14,261.61,261.14,261.38,12300.0,261.14,261.61,261.14,261.38,12300.0
2010-12-07 15:05:00,261.38,261.84,261.12,261.71,14600.0,261.38,261.84,261.12,261.71,14600.0
2010-12-07 15:10:00,261.66,261.72,261.39,261.44,7600.0,261.66,261.72,261.39,261.44,7600.0
2010-12-07 15:15:00,261.44,261.53,260.68,260.81,15200.0,261.44,261.53,260.68,260.81,15200.0
2010-12-07 15:20:00,260.69,260.77,260.32,260.48,15400.0,260.69,260.77,260.32,260.48,15400.0
2010-12-07 15:25:00,260.47,260.59,260.24,260.3,14400.0,260.47,260.59,260.24,260.3,14400.0
2010-12-07 15:30:00,260.36,260.46,260.05,260.08,12900.0,260.36,260.46,260.05,260.08,12900.0
2010-12-07 15:35:00,260.08,260.25,260.05,260.23,22900.0,260.08,260.25,260.05,260.23,22900.0
2010-12-07 15:40:00,260.23,260.3,260.0,260.1,16400.0,260.23,260.3,260.0,260.1,16400.0
2010-12-07 15:45:00,260.05,260.22,260.0,260.2,23400.0,260.05,260.22,260.0,260.2,23400.0
2010-12-07 15:50:00,260.15,260.23,259.72,260.05,34600.0,260.15,260.23,259.72,260.05,34600.0
2010-12-07 15:55:00,260.04,260.15,259.78,260.14,63600.0,260.04,260.15,259.78,260.14,63600.0
2010-12-08 09:30:00,260.49,260.77,259.94,260.3,19100.0,260.49,260.77,259.94,260.3,19100.0
2010-12-08 09:35:00,260.3,260.3,259.4,259.89,9800.0,260.3,260.3,259.4,259.89,9800.0
2010-12-08 09:40:00,259.79,260.42,259.79,260.11,7400.0,259.79,260.42,259.79,260.11,7400.0
2010-12-08 09:45:00,260.01,260.2,259.72,259.88,8000.0,260.01,260.2,259.72,259.88,8000.0
2010-12-08 09:50:00,259.94,260.08,259.76,259.93,5200.0,259.94,260.08,259.76,259.93,5200.0
2010-12-08 09:55:00,259.91,260.16,259.69,260.07,4600.0,259.91,260.16,259.69,260.07,4600.0
2010-12-08 10:00:00,260.11,260.15,259.75,259.82,14100.0,260.11,260.15,259.75,259.82,14100.0
2010-12-08 10:05:00,260.0,260.17,259.83,259.9,15800.0,260.0,260.17,259.83,259.9,15800.0
2010-12-08 10:10:00,259.88,260.13,259.83,260.13,9800.0,259.88,260.13,259.83,260.13,9800.0
2010-12-08 10:15:00,260.08,260.33,259.99,260.33,5200.0,260.08,260.33,259.99,260.33,5200.0
2010-12-08 10:20:00,260.21,260.75,260.0,260.75,8300.0,260.21,260.75,260.0,260.75,8300.0
2010-12-08 10:25:00,260.84,262.05,260.8,261.95,10100.0,260.84,262.05,260.8,261.95,10100.0
2010-12-08 10:30:00,261.77,261.8,261.24,261.8,14600.0,261.77,261.8,261.24,261.8,14600.0
2010-12-08 10:35:00,261.78,261.78,261.32,261.68,4900.0,261.78,261.78,261.32,261.68,4900.0
2010-12-08 10:40:00,261.48,261.99,261.48,261.84,6800.0,261.48,261.99,261.48,261.84,6800.0
2010-12-08 10:45:00,261.84,262.39,261.84,262.34,4800.0,261.84,262.39,261.84,262.34,4800.0
2010-12-08 10:50:00,262.32,263.13,262.26,263.13,16200.0,262.32,263.13,262.26,263.13,16200.0
2010-12-08 10:55:00,263.19,263.26,262.46,262.71,16900.0,263.19,263.26,262.46,262.71,16900.0
2010-12-08 11:00:00,262.79,262.79,262.39,262.51,8900.0,262.79,262.79,262.39,262.51,8900.0
2010-12-08 11:05:00,262.55,262.55,262.34,262.5,2400.0,262.55,262.55,262.34,262.5,2400.0
2010-12-08 11:10:00,262.49,263.07,262.27,262.28,8600.0,262.49,263.07,262.27,262.28,8600.0
2010-12-08 11:15:00,262.27,262.31,261.75,261.75,3000.0,262.27,262.31,261.75,261.75,3000.0
2010-12-08 11:20:00,261.76,262.29,261.76,262.04,2300.0,261.76,262.29,261.76,262.04,2300.0
2010-12-08 11:25:00,262.15,262.5,261.8,262.5,4600.0,262.15,262.5,261.8,262.5,4600.0
2010-12-08 11:30:00,262.5,262.5,261.42,261.59,17700.0,262.5,262.5,261.42,261.59,17700.0
2010-12-08 11:35:00,261.59,261.59,261.2,261.36,2800.0,261.59,261.59,261.2,261.36,2800.0
2010-12-08 11:40:00,261.35,261.61,261.35,261.43,1500.0,261.35,261.61,261.35,261.43,1500.0
2010-12-08 11:45:00,261.52,262.29,261.52,261.85,5600.0,261.52,262.29,261.52,261.85,5600.0
2010-12-08 11:50:00,262.0,262.12,261.97,262.0,2500.0,262.0,262.12,261.97,262.0,2500.0
2010-12-08 11:55:00,261.99,261.99,261.9,261.96,1400.0,261.99,261.99,261.9,261.96,1400.0
2010-12-08 12:00:00,261.99,262.07,261.94,262.02,2500.0,261.99,262.07,261.94,262.02,2500.0
2010-12-08 12:05:00,262.02,262.23,261.84,261.84,3100.0,262.02,262.23,261.84,261.84,3100.0
2010-12-08 12:10:00,261.99,261.99,261.72,261.72,1800.0,261.99,261.99,261.72,261.72,1800.0
2010-12-08 12:15:00,261.66,261.74,261.27,261.58,2600.0,261.66,261.74,261.27,261.58,2600.0
2010-12-08 12:20:00,261.39,261.53,261.33,261.53,1100.0,261.39,261.53,261.33,261.53,1100.0
2010-12-08 12:25:00,261.53,261.69,261.53,261.63,1200.0,261.53,261.69,261.53,261.63,1200.0
2010-12-08 12:30:00,261.62,261.68,261.57,261.68,2400.0,261.62,261.68,261.57,261.68,2400.0
2010-12-08 12:35:00,261.71,261.82,261.59,261.7,10300.0,261.71,261.82,261.59,261.7,10300.0
2010-12-08 12:40:00,261.54,261.57,261.3,261.41,1500.0,261.54,261.57,261.3,261.41,1500.0
2010-12-08 12:45:00,261.41,261.41,260.95,261.0,3200.0,261.41,261.41,260.95,261.0,3200.0
2010-12-08 12:50:00,261.0,261.0,260.9,260.9,1800.0,261.0,261.0,260.9,260.9,1800.0
2010-12-08 12:55:00,260.9,261.0,260.84,261.0,1300.0,260.9,261.0,260.84,261.0,1300.0
2010-12-08 13:00:00,260.98,261.68,260.98,261.68,4800.0,260.98,261.68,260.98,261.68,4800.0
2010-12-08 13:05:00,261.66,261.67,261.58,261.59,1200.0,261.66,261.67,261.58,261.59,1200.0
2010-12-08 13:10:00,261.59,261.7,261.54,261.54,1100.0,261.59,261.7,261.54,261.54,1100.0
2010-12-08 13:15:00,261.53,261.53,261.18,261.18,800.0,261.53,261.53,261.18,261.18,800.0
2010-12-08 13:20:00,261.23,261.4,261.21,261.4,1200.0,261.23,261.4,261.21,261.4,1200.0
2010-12-08 13:25:00,261.4,261.5,261.34,261.34,2400.0,261.4,261.5,261.34,261.34,2400.0
2010-12-08 13:30:00,261.39,261.39,261.16,261.2,3800.0,261.39,261.39,261.16,261.2,3800.0
2010-12-08 13:35:00,261.2,261.25,261.14,261.14,1500.0,261.2,261.25,261.14,261.14,1500.0
2010-12-08 13:40:00,261.14,261.35,261.13,261.15,3600.0,261.14,261.35,261.13,261.15,3600.0
2010-12-08 13:45:00,261.17,261.18,260.97,261.04,2600.0,261.17,261.18,260.97,261.04,2600.0
2010-12-08 13:50:00,261.0,261.0,260.92,260.99,1800.0,261.0,261.0,260.92,260.99,1800.0
2010-12-08 13:55:00,261.0,261.1,261.0,261.08,3000.0,261.0,261.1,261.0,261.08,3000.0
2010-12-08 14:00:00,261.01,261.05,261.01,261.05,1000.0,261.01,261.05,261.01,261.05,1000.0
2010-12-08 14:05:00,261.05,261.12,261.05,261.12,2200.0,261.05,261.12,261.05,261.12,2200.0
2010-12-08 14:10:00,261.12,261.17,261.12,261.14,800.0,261.12,261.17,261.12,261.14,800.0
2010-12-08 14:15:00,261.13,261.23,261.09,261.22,1800.0,261.13,261.23,261.09,261.22,1800.0
2010-12-08 14:20:00,261.27,261.31,261.23,261.31,500.0,261.27,261.31,261.23,261.31,500.0
2010-12-08 14:25:00,261.32,261.47,261.32,261.35,1300.0,261.32,261.47,261.32,261.35,1300.0
2010-12-08 14:30:00,261.32,261.7,261.32,261.7,5900.0,261.32,261.7,261.32,261.7,5900.0
2010-12-08 14:35:00,261.76,261.78,261.53,261.66,2900.0,261.76,261.78,261.53,261.66,2900.0
2010-12-08 14:40:00,261.63,262.18,261.63,262.15,4200.0,261.63,262.18,261.63,262.15,4200.0
2010-12-08 14:45:00,262.17,262.42,261.97,261.98,7400.0,262.17,262.42,261.97,261.98,7400.0
2010-12-08 14:50:00,262.08,262.37,262.08,262.37,2900.0,262.08,262.37,262.08,262.37,2900.0
2010-12-08 14:55:00,262.35,262.36,262.09,262.09,2400.0,262.35,262.36,262.09,262.09,2400.0
2010-12-08 15:00:00,262.06,262.09,261.88,261.88,5200.0,262.06,262.09,261.88,261.88,5200.0
2010-12-08 15:05:00,261.87,262.03,261.86,261.98,2000.0,261.87,262.03,261.86,261.98,2000.0
2010-12-08 15:10:00,261.91,261.95,261.8,261.95,2100.0,261.91,261.95,261.8,261.95,2100.0
2010-12-08 15:15:00,261.82,261.93,261.79,261.86,1100.0,261.82,261.93,261.79,261.86,1100.0
2010-12-08 15:20:00,261.77,261.96,261.77,261.96,1600.0,261.77,261.96,261.77,261.96,1600.0
2010-12-08 15:25:00,261.96,262.08,261.79,261.79,15400.0,261.96,262.08,261.79,261.79,15400.0
2010-12-08 15:30:00,261.75,262.21,261.65,262.21,15400.0,261.75,262.21,261.65,262.21,15400.0
2010-12-08 15:35:00,262.22,262.5,262.22,262.41,5300.0,262.22,262.5,262.22,262.41,5300.0
2010-12-08 15:40:00,262.41,262.5,262.31,262.48,13000.0,262.41,262.5,262.31,262.48,13000.0
2010-12-08 15:45:00,262.43,262.76,262.35,262.62,16000.0,262.43,262.76,262.35,262.62,16000.0
2010-12-08 15:50:00,262.62,262.77,262.61,262.68,12400.0,262.62,262.77,262.61,262.68,12400.0
2010-12-08 15:55:00,262.72,262.98,262.63,262.66,20800.0,262.72,262.98,262.63,262.66,20800.0
2010-12-09 09:30:00,262.61,263.19,262.61,262.93,8500.0,262.61,263.19,262.61,262.93,8500.0
2010-12-09 09:35:00,262.76,262.76,262.04,262.74,6300.0,262.76,262.76,262.04,262.74,6300.0
2010-12-09 09:40:00,262.74,263.34,262.63,262.65,7700.0,262.74,263.34,262.63,262.65,7700.0
2010-12-09 09:45:00,262.66,263.12,262.66,262.85,3500.0,262.66,263.12,262.66,262.85,3500.0
2010-12-09 09:50:00,262.81,262.81,262.52,262.64,5200.0,262.81,262.81,262.52,262.64,5200.0
2010-12-09 09:55:00,262.64,262.8,262.46,262.53,8300.0,262.64,262.8,262.46,262.53,8300.0
2010-12-09 10:00:00,262.4,262.86,262.4,262.71,2800.0,262.4,262.86,262.4,262.71,2800.0
2010-12-09 10:05:00,262.73,262.97,262.29,262.29,6500.0,262.73,262.97,262.29,262.29,6500.0
2010-12-09 10:10:00,262.39,262.48,261.8,261.8,6400.0,262.39,262.48,261.8,261.8,6400.0
2010-12-09 10:15:00,261.9,261.9,261.47,261.6,3300.0,261.9,261.9,261.47,261.6,3300.0
2010-12-09 10:20:00,261.64,261.65,260.72,261.5,7300.0,261.64,261.65,260.72,261.5,7300.0
2010-12-09 10:25:00,261.54,261.64,261.31,261.46,2900.0,261.54,261.64,261.31,261.46,2900.0
2010-12-09 10:30:00,261.48,262.7,261.48,262.25,7800.0,261.48,262.7,261.48,262.25,7800.0
2010-12-09 10:35:00,262.39,263.09,262.15,262.84,4300.0,262.39,263.09,262.15,262.84,4300.0
2010-12-09 10:40:00,262.85,262.85,262.68,262.68,1600.0,262.85,262.85,262.68,262.68,1600.0
2010-12-09 10:45:00,262.74,263.08,262.74,263.08,2200.0,262.74,263.08,262.74,263.08,2200.0
2010-12-09 10:50:00,262.92,263.0,262.86,262.87,2000.0,262.92,263.0,262.86,262.87,2000.0
2010-12-09 10:55:00,262.75,262.99,262.71,262.92,1400.0,262.75,262.99,262.71,262.92,1400.0
2010-12-09 11:00:00,263.07,263.35,263.0,263.32,2800.0,263.07,263.35,263.0,263.32,2800.0
2010-12-09 11:05:00,263.37,263.93,263.37,263.8,4100.0,263.37,263.93,263.37,263.8,4100.0
2010-12-09 11:10:00,263.8,263.8,263.64,263.65,1800.0,263.8,263.8,263.64,263.65,1800.0
2010-12-09 11:15:00,263.87,263.87,263.42,263.58,2500.0,263.87,263.87,263.42,263.58,2500.0
2010-12-09 11:20:00,263.58,263.58,263.41,263.41,2500.0,263.58,263.58,263.41,263.41,2500.0
2010-12-09 11:25:00,263.51,263.73,263.48,263.73,1900.0,263.51,263.73,263.48,263.73,1900.0
2010-12-09 11:30:00,263.71,263.95,263.29,263.3,5900.0,263.71,263.95,263.29,263.3,5900.0
2010-12-09 11:35:00,263.27,263.66,263.27,263.4,3100.0,263.27,263.66,263.27,263.4,3100.0
2010-12-09 11:40:00,263.37,263.53,262.98,262.98,3100.0,263.37,263.53,262.98,262.98,3100.0
2010-12-09 11:45:00,262.98,263.26,262.94,263.08,5100.0,262.98,263.26,262.94,263.08,5100.0
2010-12-09 11:50:00,263.08,263.37,263.03,263.37,1000.0,263.08,263.37,263.03,263.37,1000.0
2010-12-09 11:55:00,263.29,263.54,263.08,263.54,1300.0,263.29,263.54,263.08,263.54,1300.0
2010-12-09 12:00:00,263.44,263.7,263.44,263.7,3300.0,263.44,263.7,263.44,263.7,3300.0
2010-12-09 12:05:00,263.7,263.87,263.7,263.87,900.0,263.7,263.87,263.7,263.87,900.0
2010-12-09 12:10:00,263.83,263.93,263.63,263.8,2400.0,263.83,263.93,263.63,263.8,2400.0
2010-12-09 12:15:00,263.79,263.93,263.79,263.83,1000.0,263.79,263.93,263.79,263.83,1000.0
2010-12-09 12:20:00,263.81,263.81,263.55,263.55,1200.0,263.81,263.81,263.55,263.55,1200.0
2010-12-09 12:25:00,263.58,263.81,263.58,263.73,800.0,263.58,263.81,263.58,263.73,800.0
2010-12-09 12:30:00,263.9,263.9,263.8,263.8,1000.0,263.9,263.9,263.8,263.8,1000.0
2010-12-09 12:35:00,263.85,263.85,263.72,263.85,700.0,263.85,263.85,263.72,263.85,700.0
2010-12-09 12:40:00,263.76,263.85,263.76,263.85,500.0,263.76,263.85,263.76,263.85,500.0
2010-12-09 12:45:00,263.84,263.96,263.79,263.95,1900.0,263.84,263.96,263.79,263.95,1900.0
2010-12-09 12:50:00,263.96,264.15,263.79,264.15,3700.0,263.96,264.15,263.79,264.15,3700.0
2010-12-09 12:55:00,264.05,264.13,263.96,264.0,1300.0,264.05,264.13,263.96,264.0,1300.0
2010-12-09 13:00:00,264.12,264.12,263.85,264.0,3100.0,264.12,264.12,263.85,264.0,3100.0
2010-12-09 13:05:00,263.98,263.99,263.88,263.91,1500.0,263.98,263.99,263.88,263.91,1500.0
2010-12-09 13:10:00,263.94,264.11,263.91,264.03,2900.0,263.94,264.11,263.91,264.03,2900.0
2010-12-09 13:15:00,264.1,264.1,264.0,264.07,700.0,264.1,264.1,264.0,264.07,700.0
2010-12-09 13:20:00,264.0,264.12,264.0,264.07,2100.0,264.0,264.12,264.0,264.07,2100.0
2010-12-09 13:25:00,264.05,264.05,263.87,264.04,1400.0,264.05,264.05,263.87,264.04,1400.0
2010-12-09 13:30:00,264.04,264.08,264.02,264.08,1300.0,264.04,264.08,264.02,264.08,1300.0
2010-12-09 13:35:00,263.95,263.99,263.78,263.78,900.0,263.95,263.99,263.78,263.78,900.0
2010-12-09 13:40:00,263.83,263.91,263.83,263.91,1000.0,263.83,263.91,263.83,263.91,1000.0
2010-12-09 13:45:00,263.92,264.04,263.86,263.86,2100.0,263.92,264.04,263.86,263.86,2100.0
2010-12-09 13:50:00,263.91,263.98,263.91,263.91,700.0,263.91,263.98,263.91,263.91,700.0
2010-12-09 13:55:00,263.98,263.99,263.93,263.93,1200.0,263.98,263.99,263.93,263.93,1200.0
2010-12-09 14:00:00,263.94,264.09,263.94,264.09,2200.0,263.94,264.09,263.94,264.09,2200.0
2010-12-09 14:05:00,263.98,263.98,263.6,263.6,2300.0,263.98,263.98,263.6,263.6,2300.0
2010-12-09 14:10:00,263.6,263.62,263.23,263.3,5300.0,263.6,263.62,263.23,263.3,5300.0
2010-12-09 14:15:00,263.36,263.52,263.33,263.33,2600.0,263.36,263.52,263.33,263.33,2600.0
2010-12-09 14:20:00,263.3,263.5,263.3,263.4,2000.0,263.3,263.5,263.3,263.4,2000.0
2010-12-09 14:25:00,263.49,263.6,263.44,263.59,900.0,263.49,263.6,263.44,263.59,900.0
2010-12-09 14:30:00,263.58,263.58,263.46,263.57,500.0,263.58,263.58,263.46,263.57,500.0
2010-12-09 14:35:00,263.57,263.57,263.36,263.48,2200.0,263.57,263.57,263.36,263.48,2200.0
2010-12-09 14:40:00,263.47,263.47,263.39,263.42,1000.0,263.47,263.47,263.39,263.42,1000.0
2010-12-09 14:45:00,263.39,263.62,263.35,263.41,2500.0,263.39,263.62,263.35,263.41,2500.0
2010-12-09 14:50:00,263.39,263.39,263.28,263.28,1900.0,263.39,263.39,263.28,263.28,1900.0
2010-12-09 14:55:00,263.45,263.66,263.39,263.66,1600.0,263.45,263.66,263.39,263.66,1600.0
2010-12-09 15:00:00,263.61,263.69,263.56,263.69,3100.0,263.61,263.69,263.56,263.69,3100.0
2010-12-09 15:05:00,263.74,263.82,263.61,263.8,4800.0,263.74,263.82,263.61,263.8,4800.0
2010-12-09 15:10:00,263.78,263.88,263.64,263.67,2500.0,263.78,263.88,263.64,263.67,2500.0
2010-12-09 15:15:00,263.76,263.76,263.67,263.74,2600.0,263.76,263.76,263.67,263.74,2600.0
2010-12-09 15:20:00,263.72,263.78,263.69,263.76,2100.0,263.72,263.78,263.69,263.76,2100.0
2010-12-09 15:25:00,263.7,263.74,263.54,263.54,3000.0,263.7,263.74,263.54,263.54,3000.0
2010-12-09 15:30:00,263.58,263.71,263.41,263.71,6600.0,263.58,263.71,263.41,263.71,6600.0
2010-12-09 15:35:00,263.72,264.07,263.72,264.04,12400.0,263.72,264.07,263.72,264.04,12400.0
2010-12-09 15:40:00,264.04,264.61,264.04,264.52,15100.0,264.04,264.61,264.04,264.52,15100.0
2010-12-09 15:45:00,264.54,264.54,264.25,264.33,14700.0,264.54,264.54,264.25,264.33,14700.0
2010-12-09 15:50:00,264.32,264.37,263.78,263.87,10800.0,264.32,264.37,263.78,263.87,10800.0
2010-12-09 15:55:00,263.84,264.18,263.62,264.08,11600.0,263.84,264.18,263.62,264.08,11600.0
2010-12-10 09:30:00,263.57,263.57,262.42,263.45,7100.0,263.57,263.57,262.42,263.45,7100.0
2010-12-10 09:35:00,263.46,264.19,263.42,264.15,3100.0,263.46,264.19,263.42,264.15,3100.0
2010-12-10 09:40:00,264.11,264.36,264.0,264.28,5500.0,264.11,264.36,264.0,264.28,5500.0
2010-12-10 09:45:00,264.39,264.44,264.0,264.0,7200.0,264.39,264.44,264.0,264.0,7200.0
2010-12-10 09:50:00,263.98,263.98,263.4,263.54,4400.0,263.98,263.98,263.4,263.54,4400.0
2010-12-10 09:55:00,263.52,263.55,263.07,263.07,5400.0,263.52,263.55,263.07,263.07,5400.0
2010-12-10 10:00:00,263.18,263.27,262.99,263.0,6600.0,263.18,263.27,262.99,263.0,6600.0
2010-12-10 10:05:00,263.0,263.4,262.96,263.36,4800.0,263.0,263.4,262.96,263.36,4800.0
2010-12-10 10:10:00,263.45,263.57,263.19,263.36,3100.0,263.45,263.57,263.19,263.36,3100.0
2010-12-10 10:15:00,263.34,263.34,263.18,263.34,1200.0,263.34,263.34,263.18,263.34,1200.0
2010-12-10 10:20:00,263.26,263.52,263.26,263.46,1400.0,263.26,263.52,263.26,263.46,1400.0
2010-12-10 10:25:00,263.5,263.73,263.5,263.73,1700.0,263.5,263.73,263.5,263.73,1700.0
2010-12-10 10:30:00,263.76,263.94,263.25,263.25,2700.0,263.76,263.94,263.25,263.25,2700.0
2010-12-10 10:35:00,263.21,263.21,262.83,262.86,9600.0,263.21,263.21,262.83,262.86,9600.0
2010-12-10 10:40:00,262.84,263.59,262.8,263.59,3800.0,262.84,263.59,262.8,263.59,3800.0
2010-12-10 10:45:00,263.53,263.88,263.53,263.88,1800.0,263.53,263.88,263.53,263.88,1800.0
2010-12-10 10:50:00,263.98,264.11,263.64,263.64,2300.0,263.98,264.11,263.64,263.64,2300.0
2010-12-10 10:55:00,263.58,263.98,263.51,263.98,3300.0,263.58,263.98,263.51,263.98,3300.0
2010-12-10 11:00:00,263.97,263.97,263.76,263.85,1600.0,263.97,263.97,263.76,263.85,1600.0
2010-12-10 11:05:00,263.84,264.34,263.84,264.21,4200.0,263.84,264.34,263.84,264.21,4200.0
2010-12-10 11:10:00,264.23,264.46,264.23,264.46,2500.0,264.23,264.46,264.23,264.46,2500.0
2010-12-10 11:15:00,264.42,264.45,264.17,264.17,1800.0,264.42,264.45,264.17,264.17,1800.0
2010-12-10 11:20:00,264.16,264.19,263.97,263.98,1600.0,264.16,264.19,263.97,263.98,1600.0
2010-12-10 11:25:00,264.12,264.17,264.06,264.15,1800.0,264.12,264.17,264.06,264.15,1800.0
2010-12-10 11:30:00,264.13,264.45,264.07,264.35,1400.0,264.13,264.45,264.07,264.35,1400.0
2010-12-10 11:35:00,264.21,264.3,264.15,264.3,1000.0,264.21,264.3,264.15,264.3,1000.0
2010-12-10 11:40:00,264.19,264.3,264.19,264.27,900.0,264.19,264.3,264.19,264.27,900.0
2010-12-10 11:45:00,264.3,264.38,264.28,264.38,1500.0,264.3,264.38,264.28,264.38,1500.0
2010-12-10 11:50:00,264.6,264.6,264.27,264.31,1800.0,264.6,264.6,264.27,264.31,1800.0
2010-12-10 11:55:00,264.39,264.61,264.39,264.61,2500.0,264.39,264.61,264.39,264.61,2500.0
2010-12-10 12:00:00,264.53,264.53,264.26,264.26,300.0,264.53,264.53,264.26,264.26,300.0
2010-12-10 12:05:00,264.14,264.14,263.77,263.93,3700.0,264.14,264.14,263.77,263.93,3700.0
2010-12-10 12:10:00,263.92,264.08,263.89,263.89,1100.0,263.92,264.08,263.89,263.89,1100.0
2010-12-10 12:15:00,263.91,264.04,263.84,263.97,1700.0,263.91,264.04,263.84,263.97,1700.0
2010-12-10 12:20:00,264.02,264.16,263.84,264.13,5200.0,264.02,264.16,263.84,264.13,5200.0
2010-12-10 12:25:00,264.06,264.74,264.06,264.62,5800.0,264.06,264.74,264.06,264.62,5800.0
2010-12-10 12:30:00,264.76,264.8,264.66,264.8,900.0,264.76,264.8,264.66,264.8,900.0
2010-12-10 12:35:00,264.79,264.79,264.66,264.68,1100.0,264.79,264.79,264.66,264.68,1100.0
2010-12-10 12:40:00,264.56,264.7,264.53,264.53,700.0,264.56,264.7,264.53,264.53,700.0
2010-12-10 12:45:00,264.49,264.66,264.45,264.62,2000.0,264.49,264.66,264.45,264.62,2000.0
2010-12-10 12:50:00,264.53,264.53,264.32,264.48,700.0,264.53,264.53,264.32,264.48,700.0
2010-12-10 12:55:00,264.41,264.41,264.24,264.29,1500.0,264.41,264.41,264.24,264.29,1500.0
2010-12-10 13:00:00,264.36,264.7,264.36,264.7,1300.0,264.36,264.7,264.36,264.7,1300.0
2010-12-10 13:05:00,264.6,264.73,264.6,264.68,2000.0,264.6,264.73,264.6,264.68,2000.0
2010-12-10 13:10:00,264.6,264.72,264.6,264.72,1200.0,264.6,264.72,264.6,264.72,1200.0
2010-12-10 13:15:00,264.71,264.73,264.68,264.73,800.0,264.71,264.73,264.68,264.73,800.0
2010-12-10 13:20:00,264.72,264.77,264.67,264.67,1600.0,264.72,264.77,264.67,264.67,1600.0
2010-12-10 13:25:00,264.62,264.62,264.51,264.54,1800.0,264.62,264.62,264.51,264.54,1800.0
2010-12-10 13:30:00,264.51,264.72,264.51,264.72,2600.0,264.51,264.72,264.51,264.72,2600.0
2010-12-10 13:35:00,264.71,264.74,264.65,264.69,1400.0,264.71,264.74,264.65,264.69,1400.0
2010-12-10 13:40:00,264.65,264.65,264.5,264.62,700.0,264.65,264.65,264.5,264.62,700.0
2010-12-10 13:45:00,264.63,264.74,264.61,264.68,1100.0,264.63,264.74,264.61,264.68,1100.0
2010-12-10 13:50:00,264.76,264.77,264.63,264.66,1100.0,264.76,264.77,264.63,264.66,1100.0
2010-12-10 13:55:00,264.59,264.66,264.49,264.62,1900.0,264.59,264.66,264.49,264.62,1900.0
2010-12-10 14:00:00,264.66,264.78,264.66,264.74,1000.0,264.66,264.78,264.66,264.74,1000.0
2010-12-10 14:05:00,264.72,264.8,264.72,264.79,1900.0,264.72,264.8,264.72,264.79,1900.0
2010-12-10 14:10:00,264.67,264.79,264.67,264.78,1900.0,264.67,264.79,264.67,264.78,1900.0
2010-12-10 14:15:00,264.77,264.77,264.67,264.72,700.0,264.77,264.77,264.67,264.72,700.0
2010-12-10 14:20:00,264.72,264.79,264.71,264.77,900.0,264.72,264.79,264.71,264.77,900.0
2010-12-10 14:25:00,264.72,264.78,264.51,264.53,1500.0,264.72,264.78,264.51,264.53,1500.0
2010-12-10 14:30:00,264.41,264.61,264.41,264.58,1500.0,264.41,264.61,264.41,264.58,1500.0
2010-12-10 14:35:00,264.6,264.6,264.53,264.6,1700.0,264.6,264.6,264.53,264.6,1700.0
2010-12-10 14:40:00,264.67,264.79,264.66,264.79,1300.0,264.67,264.79,264.66,264.79,1300.0
2010-12-10 14:45:00,264.7,264.79,264.67,264.79,2000.0,264.7,264.79,264.67,264.79,2000.0
2010-12-10 14:50:00,264.79,264.79,264.64,264.64,1100.0,264.79,264.79,264.64,264.64,1100.0
2010-12-10 14:55:00,264.65,264.69,264.65,264.69,600.0,264.65,264.69,264.65,264.69,600.0
2010-12-10 15:00:00,264.69,264.72,264.61,264.61,2300.0,264.69,264.72,264.61,264.61,2300.0
2010-12-10 15:05:00,264.62,264.75,264.6,264.68,2100.0,264.62,264.75,264.6,264.68,2100.0
2010-12-10 15:10:00,264.64,264.68,264.55,264.64,2500.0,264.64,264.68,264.55,264.64,2500.0
2010-12-10 15:15:00,264.56,264.62,264.41,264.57,2600.0,264.56,264.62,264.41,264.57,2600.0
2010-12-10 15:20:00,264.6,264.64,264.54,264.61,1300.0,264.6,264.64,264.54,264.61,1300.0
2010-12-10 15:25:00,264.56,264.66,264.55,264.63,2600.0,264.56,264.66,264.55,264.63,2600.0
2010-12-10 15:30:00,264.64,264.79,264.6,264.75,3800.0,264.64,264.79,264.6,264.75,3800.0
2010-12-10 15:35:00,264.73,264.75,264.57,264.75,2600.0,264.73,264.75,264.57,264.75,2600.0
2010-12-10 15:40:00,264.67,264.76,264.54,264.63,4700.0,264.67,264.76,264.54,264.63,4700.0
2010-12-10 15:45:00,264.6,264.68,264.37,264.63,12500.0,264.6,264.68,264.37,264.63,12500.0
2010-12-10 15:50:00,264.63,264.82,264.63,264.79,16000.0,264.63,264.82,264.63,264.79,16000.0
2010-12-10 15:55:00,264.8,264.95,264.66,264.86,17600.0,264.8,264.95,264.66,264.86,17600.0
2010-12-13 09:30:00,264.91,265.71,264.65,265.0,9600.0,264.91,265.71,264.65,265.0,9600.0
2010-12-13 09:35:00,265.07,265.22,264.6,264.6,3600.0,265.07,265.22,264.6,264.6,3600.0
2010-12-13 09:40:00,264.56,264.81,264.5,264.69,4000.0,264.56,264.81,264.5,264.69,4000.0
2010-12-13 09:45:00,264.68,264.99,264.63,264.95,2300.0,264.68,264.99,264.63,264.95,2300.0
2010-12-13 09:50:00,264.91,264.92,264.78,264.78,4600.0,264.91,264.92,264.78,264.78,4600.0
2010-12-13 09:55:00,264.82,264.98,264.76,264.77,5200.0,264.82,264.98,264.76,264.77,5200.0
2010-12-13 10:00:00,264.86,264.96,264.68,264.96,7300.0,264.86,264.96,264.68,264.96,7300.0
2010-12-13 10:05:00,264.89,265.11,264.89,265.11,7500.0,264.89,265.11,264.89,265.11,7500.0
2010-12-13 10:10:00,265.11,265.75,265.05,265.7,10400.0,265.11,265.75,265.05,265.7,10400.0
2010-12-13 10:15:00,265.61,265.75,265.57,265.68,4700.0,265.61,265.75,265.57,265.68,4700.0
2010-12-13 10:20:00,265.67,265.74,265.57,265.74,6600.0,265.67,265.74,265.57,265.74,6600.0
2010-12-13 10:25:00,265.7,265.97,265.67,265.87,6200.0,265.7,265.97,265.67,265.87,6200.0
2010-12-13 10:30:00,265.81,265.87,265.37,265.37,7500.0,265.81,265.87,265.37,265.37,7500.0
2010-12-13 10:35:00,265.36,265.43,265.26,265.43,4000.0,265.36,265.43,265.26,265.43,4000.0
2010-12-13 10:40:00,265.44,265.53,265.3,265.53,4200.0,265.44,265.53,265.3,265.53,4200.0
2010-12-13 10:45:00,265.5,265.87,265.46,265.81,4100.0,265.5,265.87,265.46,265.81,4100.0
2010-12-13 10:50:00,265.87,266.16,265.87,266.08,3900.0,265.87,266.16,265.87,266.08,3900.0
2010-12-13 10:55:00,266.11,266.29,266.09,266.1,4400.0,266.11,266.29,266.09,266.1,4400.0
2010-12-13 11:00:00,266.12,266.18,265.88,266.05,11900.0,266.12,266.18,265.88,266.05,11900.0
2010-12-13 11:05:00,266.02,266.02,265.71,265.71,2900.0,266.02,266.02,265.71,265.71,2900.0
2010-12-13 11:10:00,265.72,265.74,265.44,265.54,3900.0,265.72,265.74,265.44,265.54,3900.0
2010-12-13 11:15:00,265.57,265.69,265.49,265.64,3600.0,265.57,265.69,265.49,265.64,3600.0
2010-12-13 11:20:00,265.61,265.82,265.59,265.7,2100.0,265.61,265.82,265.59,265.7,2100.0
2010-12-13 11:25:00,265.67,265.68,265.37,265.43,3700.0,265.67,265.68,265.37,265.43,3700.0
2010-12-13 11:30:00,265.45,265.47,265.17,265.17,2500.0,265.45,265.47,265.17,265.17,2500.0
2010-12-13 11:35:00,265.17,265.22,265.03,265.05,5100.0,265.17,265.22,265.03,265.05,5100.0
2010-12-13 11:40:00,265.05,265.39,265.05,265.32,2700.0,265.05,265.39,265.05,265.32,2700.0
2010-12-13 11:45:00,265.33,265.52,265.32,265.52,1200.0,265.33,265.52,265.32,265.52,1200.0
2010-12-13 11:50:00,265.61,265.76,265.61,265.74,3800.0,265.61,265.76,265.61,265.74,3800.0
2010-12-13 11:55:00,265.74,265.74,265.22,265.26,3800.0,265.74,265.74,265.22,265.26,3800.0
2010-12-13 12:00:00,265.21,265.24,265.19,265.19,700.0,265.21,265.24,265.19,265.19,700.0
2010-12-13 12:05:00,265.27,265.27,265.15,265.2,600.0,265.27,265.27,265.15,265.2,600.0
2010-12-13 12:10:00,265.12,265.66,265.12,265.66,8300.0,265.12,265.66,265.12,265.66,8300.0
2010-12-13 12:15:00,265.58,265.59,265.39,265.39,1600.0,265.58,265.59,265.39,265.39,1600.0
2010-12-13 12:20:00,265.31,265.63,265.31,265.5,3300.0,265.31,265.63,265.31,265.5,3300.0
2010-12-13 12:25:00,265.52,265.59,265.5,265.5,800.0,265.52,265.59,265.5,265.5,800.0
2010-12-13 12:30:00,265.66,265.84,265.57,265.57,1300.0,265.66,265.84,265.57,265.57,1300.0
2010-12-13 12:35:00,265.62,265.65,265.58,265.59,1300.0,265.62,265.65,265.58,265.59,1300.0
2010-12-13 12:40:00,265.5,265.62,265.5,265.59,1300.0,265.5,265.62,265.5,265.59,1300.0
2010-12-13 12:45:00,265.5,265.84,265.5,265.84,1500.0,265.5,265.84,265.5,265.84,1500.0
2010-12-13 12:50:00,265.87,265.94,265.78,265.83,1700.0,265.87,265.94,265.78,265.83,1700.0
2010-12-13 12:55:00,265.73,265.78,265.67,265.67,400.0,265.73,265.78,265.67,265.67,400.0
2010-12-13 13:00:00,265.78,265.78,265.62,265.64,1600.0,265.78,265.78,265.62,265.64,1600.0
2010-12-13 13:05:00,265.62,265.72,265.61,265.72,900.0,265.62,265.72,265.61,265.72,900.0
2010-12-13 13:10:00,265.65,265.7,265.57,265.63,1600.0,265.65,265.7,265.57,265.63,1600.0
2010-12-13 13:15:00,265.61,265.61,265.52,265.52,1800.0,265.61,265.61,265.52,265.52,1800.0
2010-12-13 13:20:00,265.55,265.61,265.5,265.5,2700.0,265.55,265.61,265.5,265.5,2700.0
2010-12-13 13:25:00,265.55,265.55,265.43,265.49,4800.0,265.55,265.55,265.43,265.49,4800.0
2010-12-13 13:30:00,265.46,265.49,265.44,265.48,4100.0,265.46,265.49,265.44,265.48,4100.0
2010-12-13 13:35:00,265.47,265.47,265.23,265.27,2800.0,265.47,265.47,265.23,265.27,2800.0
2010-12-13 13:40:00,265.23,265.28,265.19,265.25,1300.0,265.23,265.28,265.19,265.25,1300.0
2010-12-13 13:45:00,265.2,265.22,265.08,265.15,3100.0,265.2,265.22,265.08,265.15,3100.0
2010-12-13 13:50:00,265.19,265.33,265.19,265.21,2300.0,265.19,265.33,265.19,265.21,2300.0
2010-12-13 13:55:00,265.3,265.89,265.26,265.85,3700.0,265.3,265.89,265.26,265.85,3700.0
2010-12-13 14:00:00,265.87,265.87,265.76,265.76,1700.0,265.87,265.87,265.76,265.76,1700.0
2010-12-13 14:05:00,265.75,265.89,265.74,265.81,5000.0,265.75,265.89,265.74,265.81,5000.0
2010-12-13 14:10:00,265.88,265.88,265.68,265.75,1900.0,265.88,265.88,265.68,265.75,1900.0
2010-12-13 14:15:00,265.75,265.96,265.71,265.96,5300.0,265.75,265.96,265.71,265.96,5300.0
2010-12-13 14:20:00,266.0,266.0,265.84,265.97,1500.0,266.0,266.0,265.84,265.97,1500.0
2010-12-13 14:25:00,265.97,265.97,265.65,265.73,6900.0,265.97,265.97,265.65,265.73,6900.0
2010-12-13 14:30:00,265.73,265.89,265.73,265.84,4900.0,265.73,265.89,265.73,265.84,4900.0
2010-12-13 14:35:00,265.83,265.91,265.65,265.73,3400.0,265.83,265.91,265.65,265.73,3400.0
2010-12-13 14:40:00,265.7,265.73,265.51,265.57,2100.0,265.7,265.73,265.51,265.57,2100.0
2010-12-13 14:45:00,265.47,265.57,265.36,265.56,2300.0,265.47,265.57,265.36,265.56,2300.0
2010-12-13 14:50:00,265.53,265.58,265.23,265.32,3300.0,265.53,265.58,265.23,265.32,3300.0
2010-12-13 14:55:00,265.33,265.34,265.18,265.18,2300.0,265.33,265.34,265.18,265.18,2300.0
2010-12-13 15:00:00,265.2,265.31,265.2,265.3,1800.0,265.2,265.31,265.2,265.3,1800.0
2010-12-13 15:05:00,265.41,265.6,265.41,265.54,2700.0,265.41,265.6,265.41,265.54,2700.0
2010-12-13 15:10:00,265.57,265.57,265.42,265.42,1800.0,265.57,265.57,265.42,265.42,1800.0
2010-12-13 15:15:00,265.33,265.5,265.29,265.45,3600.0,265.33,265.5,265.29,265.45,3600.0
2010-12-13 15:20:00,265.4,265.44,265.26,265.26,3900.0,265.4,265.44,265.26,265.26,3900.0
2010-12-13 15:25:00,265.25,265.55,265.25,265.52,7300.0,265.25,265.55,265.25,265.52,7300.0
2010-12-13 15:30:00,265.5,265.53,265.31,265.35,7000.0,265.5,265.53,265.31,265.35,7000.0
2010-12-13 15:35:00,265.36,265.52,265.35,265.5,5900.0,265.36,265.52,265.35,265.5,5900.0
2010-12-13 15:40:00,265.52,265.54,265.08,265.08,8500.0,265.52,265.54,265.08,265.08,8500.0
2010-12-13 15:45:00,265.08,265.2,264.51,264.77,10400.0,265.08,265.2,264.51,264.77,10400.0
2010-12-13 15:50:00,264.74,264.96,264.62,264.7,8100.0,264.74,264.96,264.62,264.7,8100.0
2010-12-13 15:55:00,264.76,264.79,264.48,264.62,12300.0,264.76,264.79,264.48,264.62,12300.0
2010-12-14 09:30:00,264.89,264.89,263.18,264.76,4800.0,264.89,264.89,263.18,264.76,4800.0
2010-12-14 09:35:00,264.72,264.72,264.27,264.61,3300.0,264.72,264.72,264.27,264.61,3300.0
2010-12-14 09:40:00,264.61,264.63,264.46,264.6,3000.0,264.61,264.63,264.46,264.6,3000.0
2010-12-14 09:45:00,264.61,264.65,264.16,264.16,4600.0,264.61,264.65,264.16,264.16,4600.0
2010-12-14 09:50:00,264.06,264.22,263.75,263.94,6900.0,264.06,264.22,263.75,263.94,6900.0
2010-12-14 09:55:00,263.93,263.93,263.75,263.77,4000.0,263.93,263.93,263.75,263.77,4000.0
2010-12-14 10:00:00,263.77,263.81,263.61,263.69,2900.0,263.77,263.81,263.61,263.69,2900.0
2010-12-14 10:05:00,263.72,263.72,263.29,263.49,4000.0,263.72,263.72,263.29,263.49,4000.0
2010-12-14 10:10:00,263.49,263.54,263.24,263.47,4100.0,263.49,263.54,263.24,263.47,4100.0
2010-12-14 10:15:00,263.36,263.36,263.16,263.16,2100.0,263.36,263.36,263.16,263.16,2100.0
2010-12-14 10:20:00,263.17,263.22,262.82,262.82,4500.0,263.17,263.22,262.82,262.82,4500.0
2010-12-14 10:25:00,262.87,262.96,262.8,262.84,3700.0,262.87,262.96,262.8,262.84,3700.0
2010-12-14 10:30:00,262.79,262.79,262.64,262.64,4600.0,262.79,262.79,262.64,262.64,4600.0
2010-12-14 10:35:00,262.57,262.63,262.41,262.5,6500.0,262.57,262.63,262.41,262.5,6500.0
2010-12-14 10:40:00,262.48,262.77,262.42,262.77,4400.0,262.48,262.77,262.42,262.77,4400.0
2010-12-14 10:45:00,262.76,263.16,262.76,263.12,2600.0,262.76,263.16,262.76,263.12,2600.0
2010-12-14 10:50:00,263.1,263.3,263.08,263.3,1600.0,263.1,263.3,263.08,263.3,1600.0
2010-12-14 10:55:00,263.31,263.41,263.05,263.05,5700.0,263.31,263.41,263.05,263.05,5700.0
2010-12-14 11:00:00,263.12,263.15,263.07,263.11,2100.0,263.12,263.15,263.07,263.11,2100.0
2010-12-14 11:05:00,263.15,263.32,263.12,263.12,2400.0,263.15,263.32,263.12,263.12,2400.0
2010-12-14 11:10:00,263.17,263.17,262.63,262.68,2100.0,263.17,263.17,262.63,262.68,2100.0
2010-12-14 11:15:00,262.67,262.67,262.46,262.46,1900.0,262.67,262.67,262.46,262.46,1900.0
2010-12-14 11:20:00,262.49,262.5,262.03,262.03,2700.0,262.49,262.5,262.03,262.03,2700.0
2010-12-14 11:25:00,262.09,262.09,261.91,261.97,4300.0,262.09,262.09,261.91,261.97,4300.0
2010-12-14 11:30:00,261.97,262.07,261.94,262.07,1000.0,261.97,262.07,261.94,262.07,1000.0
2010-12-14 11:35:00,262.1,262.56,262.05,262.56,2800.0,262.1,262.56,262.05,262.56,2800.0
2010-12-14 11:40:00,262.83,262.83,262.64,262.73,1800.0,262.83,262.83,262.64,262.73,1800.0
2010-12-14 11:45:00,262.8,263.1,262.8,263.09,900.0,262.8,263.1,262.8,263.09,900.0
2010-12-14 11:50:00,263.04,263.15,262.98,263.01,2100.0,263.04,263.15,262.98,263.01,2100.0
2010-12-14 11:55:00,263.03,263.07,263.02,263.04,500.0,263.03,263.07,263.02,263.04,500.0
2010-12-14 12:00:00,263.04,263.04,262.89,262.99,2000.0,263.04,263.04,262.89,262.99,2000.0
2010-12-14 12:05:00,262.96,263.01,262.85,262.85,1500.0,262.96,263.01,262.85,262.85,1500.0
2010-12-14 12:10:00,262.9,262.9,262.82,262.83,1400.0,262.9,262.9,262.82,262.83,1400.0
2010-12-14 12:15:00,262.83,262.84,262.8,262.8,600.0,262.83,262.84,262.8,262.8,600.0
2010-12-14 12:20:00,262.82,262.84,262.74,262.8,2300.0,262.82,262.84,262.74,262.8,2300.0
2010-12-14 12:25:00,262.76,263.16,262.76,263.01,6500.0,262.76,263.16,262.76,263.01,6500.0
2010-12-14 12:30:00,263.03,263.17,262.97,263.17,3100.0,263.03,263.17,262.97,263.17,3100.0
2010-12-14 12:35:00,263.19,263.39,263.19,263.3,1000.0,263.19,263.39,263.19,263.3,1000.0
2010-12-14 12:40:00,263.36,263.52,263.36,263.4,1900.0,263.36,263.52,263.36,263.4,1900.0
2010-12-14 12:45:00,263.34,263.35,263.27,263.35,700.0,263.34,263.35,263.27,263.35,700.0
2010-12-14 12:50:00,263.38,263.68,263.38,263.48,800.0,263.38,263.68,263.38,263.48,800.0
2010-12-14 12:55:00,263.56,263.56,263.38,263.38,2800.0,263.56,263.56,263.38,263.38,2800.0
2010-12-14 13:00:00,263.34,263.36,263.31,263.36,1800.0,263.34,263.36,263.31,263.36,1800.0
2010-12-14 13:05:00,263.37,263.39,263.26,263.26,5000.0,263.37,263.39,263.26,263.26,5000.0
2010-12-14 13:10:00,263.26,263.28,263.24,263.26,1200.0,263.26,263.28,263.24,263.26,1200.0
2010-12-14 13:15:00,263.27,263.27,263.21,263.26,500.0,263.27,263.27,263.21,263.26,500.0
2010-12-14 13:20:00,263.31,263.37,263.26,263.3,1200.0,263.31,263.37,263.26,263.3,1200.0
2010-12-14 13:25:00,263.36,263.4,263.36,263.38,400.0,263.36,263.4,263.36,263.38,400.0
2010-12-14 13:30:00,263.35,263.35,263.33,263.35,1700.0,263.35,263.35,263.33,263.35,1700.0
2010-12-14 13:35:00,263.4,263.4,263.39,263.39,500.0,263.4,263.4,263.39,263.39,500.0
2010-12-14 13:40:00,263.56,263.81,263.56,263.81,2600.0,263.56,263.81,263.56,263.81,2600.0
2010-12-14 13:45:00,263.81,263.85,263.78,263.82,1600.0,263.81,263.85,263.78,263.82,1600.0
2010-12-14 13:50:00,263.73,263.73,263.61,263.63,2300.0,263.73,263.73,263.61,263.63,2300.0
2010-12-14 13:55:00,263.6,263.62,263.58,263.62,1700.0,263.6,263.62,263.58,263.62,1700.0
2010-12-14 14:00:00,263.71,263.71,263.58,263.66,700.0,263.71,263.71,263.58,263.66,700.0
2010-12-14 14:05:00,263.63,263.64,263.0,263.0,7400.0,263.63,263.64,263.0,263.0,7400.0
2010-12-14 14:10:00,263.11,263.17,263.07,263.1,2100.0,263.11,263.17,263.07,263.1,2100.0
2010-12-14 14:15:00,262.9,262.9,262.53,262.85,6500.0,262.9,262.9,262.53,262.85,6500.0
2010-12-14 14:20:00,262.98,263.18,262.89,263.11,3200.0,262.98,263.18,262.89,263.11,3200.0
2010-12-14 14:25:00,263.15,263.15,262.74,262.89,3900.0,263.15,263.15,262.74,262.89,3900.0
2010-12-14 14:30:00,262.94,263.17,262.87,263.17,2700.0,262.94,263.17,262.87,263.17,2700.0
2010-12-14 14:35:00,263.07,263.19,263.07,263.14,1100.0,263.07,263.19,263.07,263.14,1100.0
2010-12-14 14:40:00,263.11,263.23,262.62,262.62,4000.0,263.11,263.23,262.62,262.62,4000.0
2010-12-14 14:45:00,262.58,262.65,262.57,262.62,2300.0,262.58,262.65,262.57,262.62,2300.0
2010-12-14 14:50:00,262.52,262.59,262.38,262.44,2800.0,262.52,262.59,262.38,262.44,2800.0
2010-12-14 14:55:00,262.55,262.61,262.47,262.57,1400.0,262.55,262.61,262.47,262.57,1400.0
2010-12-14 15:00:00,262.65,262.8,262.65,262.7,3500.0,262.65,262.8,262.65,262.7,3500.0
2010-12-14 15:05:00,262.85,262.94,262.73,262.81,1800.0,262.85,262.94,262.73,262.81,1800.0
2010-12-14 15:10:00,262.83,262.89,262.58,262.67,3200.0,262.83,262.89,262.58,262.67,3200.0
2010-12-14 15:15:00,262.62,262.77,262.31,262.31,4600.0,262.62,262.77,262.31,262.31,4600.0
2010-12-14 15:20:00,262.31,262.35,262.14,262.14,4700.0,262.31,262.35,262.14,262.14,4700.0
2010-12-14 15:25:00,262.11,262.21,261.82,261.86,7900.0,262.11,262.21,261.82,261.86,7900.0
2010-12-14 15:30:00,261.89,262.37,261.86,262.34,6800.0,261.89,262.37,261.86,262.34,6800.0
2010-12-14 15:35:00,262.33,262.33,261.79,261.81,10200.0,262.33,262.33,261.79,261.81,10200.0
2010-12-14 15:40:00,261.89,261.93,261.78,261.79,7600.0,261.89,261.93,261.78,261.79,7600.0
2010-12-14 15:45:00,261.87,262.31,261.84,261.97,10200.0,261.87,262.31,261.84,261.97,10200.0
2010-12-14 15:50:00,262.0,262.73,261.96,262.53,12100.0,262.0,262.73,261.96,262.53,12100.0
2010-12-14 15:55:00,262.54,262.97,262.43,262.43,13100.0,262.54,262.97,262.43,262.43,13100.0
2010-12-15 09:30:00,262.04,262.85,262.04,262.85,5600.0,262.04,262.85,262.04,262.85,5600.0
2010-12-15 09:35:00,262.87,262.93,262.66,262.76,2300.0,262.87,262.93,262.66,262.76,2300.0
2010-12-15 09:40:00,262.76,262.78,262.26,262.78,4400.0,262.76,262.78,262.26,262.78,4400.0
2010-12-15 09:45:00,262.78,263.03,262.78,262.96,2400.0,262.78,263.03,262.78,262.96,2400.0
2010-12-15 09:50:00,262.96,263.63,262.96,263.46,4400.0,262.96,263.63,262.96,263.46,4400.0
2010-12-15 09:55:00,263.4,264.0,263.4,264.0,4600.0,263.4,264.0,263.4,264.0,4600.0
2010-12-15 10:00:00,264.08,264.18,264.02,264.06,4300.0,264.08,264.18,264.02,264.06,4300.0
2010-12-15 10:05:00,264.01,264.44,264.01,264.29,3900.0,264.01,264.44,264.01,264.29,3900.0
2010-12-15 10:10:00,264.24,264.42,264.19,264.38,3700.0,264.24,264.42,264.19,264.38,3700.0
2010-12-15 10:15:00,264.34,264.44,264.17,264.37,5600.0,264.34,264.44,264.17,264.37,5600.0
2010-12-15 10:20:00,264.35,264.57,264.35,264.4,6300.0,264.35,264.57,264.35,264.4,6300.0
2010-12-15 10:25:00,264.35,264.39,264.26,264.3,1300.0,264.35,264.39,264.26,264.3,1300.0
2010-12-15 10:30:00,264.3,264.53,264.28,264.5,5800.0,264.3,264.53,264.28,264.5,5800.0
2010-12-15 10:35:00,264.5,264.54,264.41,264.5,4300.0,264.5,264.54,264.41,264.5,4300.0
2010-12-15 10:40:00,264.5,264.6,264.5,264.57,1800.0,264.5,264.6,264.5,264.57,1800.0
2010-12-15 10:45:00,264.59,264.61,264.5,264.5,1200.0,264.59,264.61,264.5,264.5,1200.0
2010-12-15 10:50:00,264.47,264.6,264.39,264.53,3000.0,264.47,264.6,264.39,264.53,3000.0
2010-12-15 10:55:00,264.53,264.57,264.42,264.5,2400.0,264.53,264.57,264.42,264.5,2400.0
2010-12-15 11:00:00,264.54,264.82,264.54,264.82,1800.0,264.54,264.82,264.54,264.82,1800.0
2010-12-15 11:05:00,264.76,264.77,264.58,264.61,2900.0,264.76,264.77,264.58,264.61,2900.0
2010-12-15 11:10:00,264.55,264.55,264.06,264.3,6600.0,264.55,264.55,264.06,264.3,6600.0
2010-12-15 11:15:00,264.27,264.27,263.93,264.1,1500.0,264.27,264.27,263.93,264.1,1500.0
2010-12-15 11:20:00,264.11,264.11,264.01,264.01,900.0,264.11,264.11,264.01,264.01,900.0
2010-12-15 11:25:00,264.0,264.05,263.76,264.01,4700.0,264.0,264.05,263.76,264.01,4700.0
2010-12-15 11:30:00,264.0,264.07,263.91,264.07,3000.0,264.0,264.07,263.91,264.07,3000.0
2010-12-15 11:35:00,264.18,264.18,263.91,263.91,2600.0,264.18,264.18,263.91,263.91,2600.0
2010-12-15 11:40:00,263.91,263.91,263.49,263.58,3800.0,263.91,263.91,263.49,263.58,3800.0
2010-12-15 11:45:00,263.55,263.57,263.55,263.57,300.0,263.55,263.57,263.55,263.57,300.0
2010-12-15 11:50:00,263.69,263.7,263.65,263.7,1200.0,263.69,263.7,263.65,263.7,1200.0
2010-12-15 11:55:00,263.79,263.79,263.74,263.74,300.0,263.79,263.79,263.74,263.74,300.0
2010-12-15 12:00:00,263.77,263.88,263.77,263.85,2100.0,263.77,263.88,263.77,263.85,2100.0
2010-12-15 12:05:00,263.81,263.84,263.81,263.84,1500.0,263.81,263.84,263.81,263.84,1500.0
2010-12-15 12:10:00,263.81,263.81,263.66,263.66,1200.0,263.81,263.81,263.66,263.66,1200.0
2010-12-15 12:15:00,263.67,263.7,263.67,263.7,1500.0,263.67,263.7,263.67,263.7,1500.0
2010-12-15 12:20:00,263.72,263.83,263.67,263.83,1600.0,263.72,263.83,263.67,263.83,1600.0
2010-12-15 12:25:00,263.88,263.88,263.83,263.87,800.0,263.88,263.88,263.83,263.87,800.0
2010-12-15 12:30:00,263.87,263.87,263.72,263.79,3700.0,263.87,263.87,263.72,263.79,3700.0
2010-12-15 12:35:00,263.75,263.77,263.67,263.69,2900.0,263.75,263.77,263.67,263.69,2900.0
2010-12-15 12:40:00,263.67,263.73,263.67,263.71,1900.0,263.67,263.73,263.67,263.71,1900.0
2010-12-15 12:45:00,263.7,263.7,262.97,262.97,2600.0,263.7,263.7,262.97,262.97,2600.0
2010-12-15 12:50:00,263.09,263.09,262.75,262.75,1100.0,263.09,263.09,262.75,262.75,1100.0
2010-12-15 12:55:00,262.85,262.85,262.61,262.61,1600.0,262.85,262.85,262.61,262.61,1600.0
2010-12-15 13:00:00,262.71,262.79,262.57,262.57,2000.0,262.71,262.79,262.57,262.57,2000.0
2010-12-15 13:05:00,262.6,262.78,262.6,262.68,1300.0,262.6,262.78,262.6,262.68,1300.0
2010-12-15 13:10:00,262.88,263.04,262.87,263.04,2200.0,262.88,263.04,262.87,263.04,2200.0
2010-12-15 13:15:00,263.05,263.27,263.03,263.27,2000.0,263.05,263.27,263.03,263.27,2000.0
2010-12-15 13:20:00,263.28,263.38,263.28,263.38,1100.0,263.28,263.38,263.28,263.38,1100.0
2010-12-15 13:25:00,263.33,263.33,263.11,263.18,2300.0,263.33,263.33,263.11,263.18,2300.0
2010-12-15 13:30:00,263.22,263.22,263.0,263.05,1400.0,263.22,263.22,263.0,263.05,1400.0
2010-12-15 13:35:00,262.81,262.95,262.79,262.92,2800.0,262.81,262.95,262.79,262.92,2800.0
2010-12-15 13:40:00,262.88,263.02,262.88,262.95,2200.0,262.88,263.02,262.88,262.95,2200.0
2010-12-15 13:45:00,262.9,262.92,262.85,262.9,1500.0,262.9,262.92,262.85,262.9,1500.0
2010-12-15 13:50:00,262.93,262.98,262.87,262.93,900.0,262.93,262.98,262.87,262.93,900.0
2010-12-15 13:55:00,262.98,263.22,262.93,263.2,3500.0,262.98,263.22,262.93,263.2,3500.0
2010-12-15 14:00:00,263.26,263.37,263.23,263.27,1700.0,263.26,263.37,263.23,263.27,1700.0
2010-12-15 14:05:00,263.27,263.32,263.27,263.29,2100.0,263.27,263.32,263.27,263.29,2100.0
2010-12-15 14:10:00,263.3,263.33,263.16,263.16,1600.0,263.3,263.33,263.16,263.16,1600.0
2010-12-15 14:15:00,263.12,263.18,263.11,263.18,1900.0,263.12,263.18,263.11,263.18,1900.0
2010-12-15 14:20:00,263.15,263.15,262.96,262.96,800.0,263.15,263.15,262.96,262.96,800.0
2010-12-15 14:25:00,262.96,262.96,262.73,262.87,3800.0,262.96,262.96,262.73,262.87,3800.0
2010-12-15 14:30:00,262.87,262.87,262.57,262.66,9300.0,262.87,262.87,262.57,262.66,9300.0
2010-12-15 14:35:00,262.63,262.71,262.5,262.71,1500.0,262.63,262.71,262.5,262.71,1500.0
2010-12-15 14:40:00,262.7,262.7,262.59,262.64,2100.0,262.7,262.7,262.59,262.64,2100.0
2010-12-15 14:45:00,262.65,262.94,262.53,262.53,4500.0,262.65,262.94,262.53,262.53,4500.0
2010-12-15 14:50:00,262.51,262.61,262.5,262.5,2500.0,262.51,262.61,262.5,262.5,2500.0
2010-12-15 14:55:00,262.34,262.34,262.19,262.28,1900.0,262.34,262.34,262.19,262.28,1900.0
2010-12-15 15:00:00,262.34,262.92,262.34,262.82,4800.0,262.34,262.92,262.34,262.82,4800.0
2010-12-15 15:05:00,262.77,262.77,262.41,262.44,1400.0,262.77,262.77,262.41,262.44,1400.0
2010-12-15 15:10:00,262.49,262.66,262.36,262.64,1700.0,262.49,262.66,262.36,262.64,1700.0
2010-12-15 15:15:00,262.57,262.73,262.49,262.73,3000.0,262.57,262.73,262.49,262.73,3000.0
2010-12-15 15:20:00,262.7,262.99,262.65,262.91,3100.0,262.7,262.99,262.65,262.91,3100.0
2010-12-15 15:25:00,262.99,263.25,262.96,263.22,3900.0,262.99,263.25,262.96,263.22,3900.0
2010-12-15 15:30:00,263.18,263.2,262.98,263.2,2100.0,263.18,263.2,262.98,263.2,2100.0
2010-12-15 15:35:00,263.21,263.54,263.17,263.54,3300.0,263.21,263.54,263.17,263.54,3300.0
2010-12-15 15:40:00,263.46,263.61,263.08,263.15,4400.0,263.46,263.61,263.08,263.15,4400.0
2010-12-15 15:45:00,263.09,263.09,262.66,262.81,10300.0,263.09,263.09,262.66,262.81,10300.0
2010-12-15 15:50:00,262.81,262.84,262.49,262.55,6000.0,262.81,262.84,262.49,262.55,6000.0
2010-12-15 15:55:00,262.54,262.79,262.43,262.76,11200.0,262.54,262.79,262.43,262.76,11200.0
2010-12-16 09:30:00,264.01,265.77,263.21,265.51,13000.0,264.01,265.77,263.21,265.51,13000.0
2010-12-16 09:35:00,265.49,265.67,265.28,265.62,3000.0,265.49,265.67,265.28,265.62,3000.0
2010-12-16 09:40:00,265.58,265.58,262.94,264.76,7800.0,265.58,265.58,262.94,264.76,7800.0
2010-12-16 09:45:00,264.89,265.33,264.89,265.18,24600.0,264.89,265.33,264.89,265.18,24600.0
2010-12-16 09:50:00,265.18,265.18,264.62,265.0,6200.0,265.18,265.18,264.62,265.0,6200.0
2010-12-16 09:55:00,264.89,265.01,264.03,264.03,5900.0,264.89,265.01,264.03,264.03,5900.0
2010-12-16 10:00:00,264.16,265.01,264.16,264.9,7100.0,264.16,265.01,264.16,264.9,7100.0
2010-12-16 10:05:00,264.79,265.17,264.79,265.16,6900.0,264.79,265.17,264.79,265.16,6900.0
2010-12-16 10:10:00,265.27,265.27,264.58,264.58,3800.0,265.27,265.27,264.58,264.58,3800.0
2010-12-16 10:15:00,264.6,265.2,264.6,265.0,5900.0,264.6,265.2,264.6,265.0,5900.0
2010-12-16 10:20:00,265.0,265.2,265.0,265.13,3900.0,265.0,265.2,265.0,265.13,3900.0
2010-12-16 10:25:00,265.14,265.45,265.14,265.28,3400.0,265.14,265.45,265.14,265.28,3400.0
2010-12-16 10:30:00,265.29,265.53,265.29,265.53,4900.0,265.29,265.53,265.29,265.53,4900.0
2010-12-16 10:35:00,265.44,265.61,265.43,265.55,1200.0,265.44,265.61,265.43,265.55,1200.0
2010-12-16 10:40:00,265.56,265.61,265.34,265.37,4000.0,265.56,265.61,265.34,265.37,4000.0
2010-12-16 10:45:00,265.43,265.66,265.42,265.55,2800.0,265.43,265.66,265.42,265.55,2800.0
2010-12-16 10:50:00,265.63,265.63,265.35,265.38,2500.0,265.63,265.63,265.35,265.38,2500.0
2010-12-16 10:55:00,265.39,265.78,265.37,265.68,4200.0,265.39,265.78,265.37,265.68,4200.0
2010-12-16 11:00:00,265.74,265.93,265.58,265.58,4900.0,265.74,265.93,265.58,265.58,4900.0
2010-12-16 11:05:00,265.62,265.68,265.52,265.68,2800.0,265.62,265.68,265.52,265.68,2800.0
2010-12-16 11:10:00,265.62,266.56,265.62,266.56,5300.0,265.62,266.56,265.62,266.56,5300.0
2010-12-16 11:15:00,266.58,266.67,266.2,266.38,5100.0,266.58,266.67,266.2,266.38,5100.0
2010-12-16 11:20:00,266.4,266.4,266.35,266.35,1000.0,266.4,266.4,266.35,266.35,1000.0
2010-12-16 11:25:00,266.42,267.06,266.42,266.99,3100.0,266.42,267.06,266.42,266.99,3100.0
2010-12-16 11:30:00,266.99,267.09,266.83,266.83,7900.0,266.99,267.09,266.83,266.83,7900.0
2010-12-16 11:35:00,266.78,267.24,266.78,266.98,5400.0,266.78,267.24,266.78,266.98,5400.0
2010-12-16 11:40:00,267.01,267.18,267.01,267.18,500.0,267.01,267.18,267.01,267.18,500.0
2010-12-16 11:45:00,267.09,267.14,266.61,266.64,3300.0,267.09,267.14,266.61,266.64,3300.0
2010-12-16 11:50:00,266.7,266.98,266.62,266.76,5200.0,266.7,266.98,266.62,266.76,5200.0
2010-12-16 11:55:00,266.8,266.8,266.66,266.66,600.0,266.8,266.8,266.66,266.66,600.0
2010-12-16 12:00:00,266.66,266.8,266.66,266.74,1600.0,266.66,266.8,266.66,266.74,1600.0
2010-12-16 12:05:00,266.78,266.9,266.75,266.9,2300.0,266.78,266.9,266.75,266.9,2300.0
2010-12-16 12:10:00,266.83,266.91,266.78,266.85,2500.0,266.83,266.91,266.78,266.85,2500.0
2010-12-16 12:15:00,266.85,266.87,266.79,266.86,1300.0,266.85,266.87,266.79,266.86,1300.0
2010-12-16 12:20:00,266.86,266.86,266.69,266.69,3000.0,266.86,266.86,266.69,266.69,3000.0
2010-12-16 12:25:00,266.68,266.7,266.59,266.59,1900.0,266.68,266.7,266.59,266.59,1900.0
2010-12-16 12:30:00,266.58,266.7,266.58,266.7,2300.0,266.58,266.7,266.58,266.7,2300.0
2010-12-16 12:35:00,266.65,266.76,266.65,266.75,5000.0,266.65,266.76,266.65,266.75,5000.0
2010-12-16 12:40:00,266.75,266.81,266.7,266.81,2500.0,266.75,266.81,266.7,266.81,2500.0
2010-12-16 12:45:00,266.83,267.02,266.83,267.02,1400.0,266.83,267.02,266.83,267.02,1400.0
2010-12-16 12:50:00,267.12,267.22,267.1,267.22,1900.0,267.12,267.22,267.1,267.22,1900.0
2010-12-16 12:55:00,267.25,267.26,267.14,267.26,1300.0,267.25,267.26,267.14,267.26,1300.0
2010-12-16 13:00:00,267.26,267.33,267.22,267.28,5000.0,267.26,267.33,267.22,267.28,5000.0
2010-12-16 13:05:00,267.29,267.3,267.03,267.04,3100.0,267.29,267.3,267.03,267.04,3100.0
2010-12-16 13:10:00,267.04,267.12,267.04,267.11,2000.0,267.04,267.12,267.04,267.11,2000.0
2010-12-16 13:15:00,267.12,267.25,267.1,267.2,2500.0,267.12,267.25,267.1,267.2,2500.0
2010-12-16 13:20:00,267.24,267.24,267.16,267.19,2100.0,267.24,267.24,267.16,267.19,2100.0
2010-12-16 13:25:00,267.15,267.25,267.1,267.14,4300.0,267.15,267.25,267.1,267.14,4300.0
2010-12-16 13:30:00,267.17,267.17,266.84,266.9,2400.0,267.17,267.17,266.84,266.9,2400.0
2010-12-16 13:35:00,266.86,266.86,266.73,266.76,4000.0,266.86,266.86,266.73,266.76,4000.0
2010-12-16 13:40:00,266.78,266.97,266.78,266.97,1400.0,266.78,266.97,266.78,266.97,1400.0
2010-12-16 13:45:00,267.0,267.24,267.0,267.24,1500.0,267.0,267.24,267.0,267.24,1500.0
2010-12-16 13:50:00,267.2,267.44,267.2,267.44,2600.0,267.2,267.44,267.2,267.44,2600.0
2010-12-16 13:55:00,267.42,267.46,267.26,267.26,3900.0,267.42,267.46,267.26,267.26,3900.0
2010-12-16 14:00:00,267.31,267.32,267.16,267.16,5000.0,267.31,267.32,267.16,267.16,5000.0
2010-12-16 14:05:00,267.13,267.38,267.09,267.26,4100.0,267.13,267.38,267.09,267.26,4100.0
2010-12-16 14:10:00,267.38,267.49,267.38,267.47,3100.0,267.38,267.49,267.38,267.47,3100.0
2010-12-16 14:15:00,267.47,267.48,267.38,267.43,2300.0,267.47,267.48,267.38,267.43,2300.0
2010-12-16 14:20:00,267.39,267.5,267.34,267.5,3200.0,267.39,267.5,267.34,267.5,3200.0
2010-12-16 14:25:00,267.6,267.94,267.58,267.84,6200.0,267.6,267.94,267.58,267.84,6200.0
2010-12-16 14:30:00,267.85,267.95,267.85,267.88,3900.0,267.85,267.95,267.85,267.88,3900.0
2010-12-16 14:35:00,267.9,267.97,267.86,267.95,2300.0,267.9,267.97,267.86,267.95,2300.0
2010-12-16 14:40:00,267.94,268.24,267.94,268.08,4600.0,267.94,268.24,267.94,268.08,4600.0
2010-12-16 14:45:00,268.08,268.31,268.08,268.19,2700.0,268.08,268.31,268.08,268.19,2700.0
2010-12-16 14:50:00,268.12,268.14,268.05,268.14,3500.0,268.12,268.14,268.05,268.14,3500.0
2010-12-16 14:55:00,268.08,268.25,268.08,268.17,3000.0,268.08,268.25,268.08,268.17,3000.0
2010-12-16 15:00:00,268.26,268.58,268.19,268.58,4700.0,268.26,268.58,268.19,268.58,4700.0
2010-12-16 15:05:00,268.59,268.62,268.46,268.59,4400.0,268.59,268.62,268.46,268.59,4400.0
2010-12-16 15:10:00,268.67,268.84,268.59,268.8,6300.0,268.67,268.84,268.59,268.8,6300.0
2010-12-16 15:15:00,268.8,268.81,268.52,268.52,5100.0,268.8,268.81,268.52,268.52,5100.0
2010-12-16 15:20:00,268.64,268.78,268.58,268.72,8300.0,268.64,268.78,268.58,268.72,8300.0
2010-12-16 15:25:00,268.72,269.0,268.71,268.99,6400.0,268.72,269.0,268.71,268.99,6400.0
2010-12-16 15:30:00,269.0,269.14,268.96,269.11,10500.0,269.0,269.14,268.96,269.11,10500.0
2010-12-16 15:35:00,269.11,269.72,269.1,269.72,14100.0,269.11,269.72,269.1,269.72,14100.0
2010-12-16 15:40:00,269.7,269.7,269.01,269.1,15200.0,269.7,269.7,269.01,269.1,15200.0
2010-12-16 15:45:00,269.04,269.16,268.62,269.1,21400.0,269.04,269.16,268.62,269.1,21400.0
2010-12-16 15:50:00,269.13,269.6,269.1,269.55,20400.0,269.13,269.6,269.1,269.55,20400.0
2010-12-16 15:55:00,269.55,269.65,269.24,269.49,32000.0,269.55,269.65,269.24,269.49,32000.0
2010-12-17 09:30:00,269.11,270.38,269.11,270.03,49600.0,269.11,270.38,269.11,270.03,49600.0
2010-12-17 09:35:00,270.03,270.95,270.03,270.66,21000.0,270.03,270.95,270.03,270.66,21000.0
2010-12-17 09:40:00,270.65,270.95,269.88,269.89,19700.0,270.65,270.95,269.88,269.89,19700.0
2010-12-17 09:45:00,269.89,270.37,269.89,270.37,4400.0,269.89,270.37,269.89,270.37,4400.0
2010-12-17 09:50:00,270.38,270.5,269.88,270.4,6800.0,270.38,270.5,269.88,270.4,6800.0
2010-12-17 09:55:00,270.48,270.48,269.96,270.15,4700.0,270.48,270.48,269.96,270.15,4700.0
2010-12-17 10:00:00,270.16,270.16,269.31,269.5,4700.0,270.16,270.16,269.31,269.5,4700.0
2010-12-17 10:05:00,269.44,269.72,269.28,269.58,2200.0,269.44,269.72,269.28,269.58,2200.0
2010-12-17 10:10:00,269.58,270.38,269.43,270.38,9800.0,269.58,270.38,269.43,270.38,9800.0
2010-12-17 10:15:00,270.4,270.6,270.39,270.59,4200.0,270.4,270.6,270.39,270.59,4200.0
2010-12-17 10:20:00,270.6,270.71,270.42,270.45,2000.0,270.6,270.71,270.42,270.45,2000.0
2010-12-17 10:25:00,270.44,270.54,270.2,270.33,3400.0,270.44,270.54,270.2,270.33,3400.0
2010-12-17 10:30:00,270.32,270.73,270.32,270.71,5100.0,270.32,270.73,270.32,270.71,5100.0
2010-12-17 10:35:00,270.71,270.99,270.71,270.93,4500.0,270.71,270.99,270.71,270.93,4500.0
2010-12-17 10:40:00,270.84,271.0,270.6,270.72,5800.0,270.84,271.0,270.6,270.72,5800.0
2010-12-17 10:45:00,270.71,270.71,270.34,270.63,4300.0,270.71,270.71,270.34,270.63,4300.0
2010-12-17 10:50:00,270.56,270.8,270.5,270.8,3600.0,270.56,270.8,270.5,270.8,3600.0
2010-12-17 10:55:00,270.75,270.82,270.54,270.54,2900.0,270.75,270.82,270.54,270.54,2900.0
2010-12-17 11:00:00,270.7,270.71,270.37,270.55,4100.0,270.7,270.71,270.37,270.55,4100.0
2010-12-17 11:05:00,270.58,270.77,270.5,270.77,4300.0,270.58,270.77,270.5,270.77,4300.0
2010-12-17 11:10:00,270.74,270.84,270.68,270.81,1300.0,270.74,270.84,270.68,270.81,1300.0
2010-12-17 11:15:00,270.85,270.87,270.68,270.73,3700.0,270.85,270.87,270.68,270.73,3700.0
2010-12-17 11:20:00,270.85,270.87,270.26,270.34,3600.0,270.85,270.87,270.26,270.34,3600.0
2010-12-17 11:25:00,270.45,270.45,270.32,270.34,800.0,270.45,270.45,270.32,270.34,800.0
2010-12-17 11:30:00,270.33,270.49,270.22,270.37,4700.0,270.33,270.49,270.22,270.37,4700.0
2010-12-17 11:35:00,270.35,270.49,270.33,270.49,2100.0,270.35,270.49,270.33,270.49,2100.0
2010-12-17 11:40:00,270.42,270.49,270.4,270.41,1200.0,270.42,270.49,270.4,270.41,1200.0
2010-12-17 11:45:00,270.48,270.67,270.42,270.65,3900.0,270.48,270.67,270.42,270.65,3900.0
2010-12-17 11:50:00,270.67,270.88,270.51,270.78,3700.0,270.67,270.88,270.51,270.78,3700.0
2010-12-17 11:55:00,270.79,271.0,270.79,270.99,3700.0,270.79,271.0,270.79,270.99,3700.0
2010-12-17 12:00:00,270.92,270.97,270.61,270.68,3100.0,270.92,270.97,270.61,270.68,3100.0
2010-12-17 12:05:00,270.77,270.77,270.67,270.69,1200.0,270.77,270.77,270.67,270.69,1200.0
2010-12-17 12:10:00,270.72,270.75,270.6,270.68,1000.0,270.72,270.75,270.6,270.68,1000.0
2010-12-17 12:15:00,270.5,270.69,270.5,270.66,1400.0,270.5,270.69,270.5,270.66,1400.0
2010-12-17 12:20:00,270.66,270.68,270.47,270.68,1700.0,270.66,270.68,270.47,270.68,1700.0
2010-12-17 12:25:00,270.7,270.7,270.45,270.61,2100.0,270.7,270.7,270.45,270.61,2100.0
2010-12-17 12:30:00,270.61,270.68,270.27,270.4,10300.0,270.61,270.68,270.27,270.4,10300.0
2010-12-17 12:35:00,270.39,270.49,270.35,270.35,1000.0,270.39,270.49,270.35,270.35,1000.0
2010-12-17 12:40:00,270.47,270.59,270.4,270.51,3700.0,270.47,270.59,270.4,270.51,3700.0
2010-12-17 12:45:00,270.41,270.44,270.18,270.34,2800.0,270.41,270.44,270.18,270.34,2800.0
2010-12-17 12:50:00,270.2,270.2,269.99,269.99,4100.0,270.2,270.2,269.99,269.99,4100.0
2010-12-17 12:55:00,270.05,270.13,269.99,270.06,3500.0,270.05,270.13,269.99,270.06,3500.0
2010-12-17 13:00:00,270.04,270.23,269.97,270.19,3300.0,270.04,270.23,269.97,270.19,3300.0
2010-12-17 13:05:00,270.33,270.5,270.26,270.35,1700.0,270.33,270.5,270.26,270.35,1700.0
2010-12-17 13:10:00,270.4,270.57,270.4,270.49,2400.0,270.4,270.57,270.4,270.49,2400.0
2010-12-17 13:15:00,270.47,270.5,270.47,270.5,2600.0,270.47,270.5,270.47,270.5,2600.0
2010-12-17 13:20:00,270.61,270.63,270.46,270.63,1900.0,270.61,270.63,270.46,270.63,1900.0
2010-12-17 13:25:00,270.63,270.73,270.53,270.62,900.0,270.63,270.73,270.53,270.62,900.0
2010-12-17 13:30:00,270.6,270.73,270.54,270.73,1200.0,270.6,270.73,270.54,270.73,1200.0
2010-12-17 13:35:00,270.71,270.79,270.66,270.69,700.0,270.71,270.79,270.66,270.69,700.0
2010-12-17 13:40:00,270.8,270.8,270.64,270.64,1300.0,270.8,270.8,270.64,270.64,1300.0
2010-12-17 13:45:00,270.68,270.97,270.66,270.97,2500.0,270.68,270.97,270.66,270.97,2500.0
2010-12-17 13:50:00,270.99,271.0,270.89,270.94,1400.0,270.99,271.0,270.89,270.94,1400.0
2010-12-17 13:55:00,270.91,270.98,270.88,270.88,3500.0,270.91,270.98,270.88,270.88,3500.0
2010-12-17 14:00:00,270.88,271.0,270.88,271.0,5600.0,270.88,271.0,270.88,271.0,5600.0
2010-12-17 14:05:00,270.94,270.96,270.92,270.93,1700.0,270.94,270.96,270.92,270.93,1700.0
2010-12-17 14:10:00,270.85,270.96,270.85,270.95,2300.0,270.85,270.96,270.85,270.95,2300.0
2010-12-17 14:15:00,270.92,271.0,270.75,270.75,2300.0,270.92,271.0,270.75,270.75,2300.0
2010-12-17 14:20:00,270.71,270.71,270.54,270.61,6500.0,270.71,270.71,270.54,270.61,6500.0
2010-12-17 14:25:00,270.65,270.65,270.46,270.54,5300.0,270.65,270.65,270.46,270.54,5300.0
2010-12-17 14:30:00,270.62,270.62,270.46,270.48,7900.0,270.62,270.62,270.46,270.48,7900.0
2010-12-17 14:35:00,270.51,270.59,270.39,270.55,3100.0,270.51,270.59,270.39,270.55,3100.0
2010-12-17 14:40:00,270.55,270.6,270.48,270.58,4000.0,270.55,270.6,270.48,270.58,4000.0
2010-12-17 14:45:00,270.58,270.66,270.51,270.66,5800.0,270.58,270.66,270.51,270.66,5800.0
2010-12-17 14:50:00,270.64,270.76,270.23,270.27,3000.0,270.64,270.76,270.23,270.27,3000.0
2010-12-17 14:55:00,270.26,270.49,270.26,270.46,4800.0,270.26,270.49,270.26,270.46,4800.0
2010-12-17 15:00:00,270.46,270.55,269.66,269.82,17800.0,270.46,270.55,269.66,269.82,17800.0
2010-12-17 15:05:00,269.82,270.19,269.82,270.19,5900.0,269.82,270.19,269.82,270.19,5900.0
2010-12-17 15:10:00,270.06,270.27,269.89,270.14,4200.0,270.06,270.27,269.89,270.14,4200.0
2010-12-17 15:15:00,270.26,270.45,270.22,270.37,3800.0,270.26,270.45,270.22,270.37,3800.0
2010-12-17 15:20:00,270.35,270.42,270.19,270.42,3500.0,270.35,270.42,270.19,270.42,3500.0
2010-12-17 15:25:00,270.39,270.47,270.29,270.39,5400.0,270.39,270.47,270.29,270.39,5400.0
2010-12-17 15:30:00,270.43,270.55,270.27,270.53,8500.0,270.43,270.55,270.27,270.53,8500.0
2010-12-17 15:35:00,270.55,270.6,270.34,270.36,8000.0,270.55,270.6,270.34,270.36,8000.0
2010-12-17 15:40:00,270.32,270.51,270.24,270.51,10400.0,270.32,270.51,270.24,270.51,10400.0
2010-12-17 15:45:00,270.49,270.53,270.15,270.16,15700.0,270.49,270.53,270.15,270.16,15700.0
2010-12-17 15:50:00,270.18,270.34,269.93,270.34,19100.0,270.18,270.34,269.93,270.34,19100.0
2010-12-17 15:55:00,270.35,270.4,270.01,270.12,38100.0,270.35,270.4,270.01,270.12,38100.0
2010-12-20 09:30:00,271.68,271.69,270.52,271.17,15000.0,271.68,271.69,270.52,271.17,15000.0
2010-12-20 09:35:00,271.42,271.5,271.25,271.46,11700.0,271.42,271.5,271.25,271.46,11700.0
2010-12-20 09:40:00,271.47,271.5,271.28,271.28,7400.0,271.47,271.5,271.28,271.28,7400.0
2010-12-20 09:45:00,271.26,271.26,270.82,270.84,3700.0,271.26,271.26,270.82,270.84,3700.0
2010-12-20 09:50:00,270.69,270.71,270.04,270.1,4600.0,270.69,270.71,270.04,270.1,4600.0
2010-12-20 09:55:00,270.1,270.39,270.0,270.39,3500.0,270.1,270.39,270.0,270.39,3500.0
2010-12-20 10:00:00,270.44,270.44,270.01,270.02,4800.0,270.44,270.44,270.01,270.02,4800.0
2010-12-20 10:05:00,270.11,270.14,269.59,269.75,6400.0,270.11,270.14,269.59,269.75,6400.0
2010-12-20 10:10:00,269.85,269.85,269.42,269.43,3800.0,269.85,269.85,269.42,269.43,3800.0
2010-12-20 10:15:00,269.41,269.93,269.2,269.81,5200.0,269.41,269.93,269.2,269.81,5200.0
2010-12-20 10:20:00,269.83,270.25,269.8,269.87,5200.0,269.83,270.25,269.8,269.87,5200.0
2010-12-20 10:25:00,269.8,269.84,269.61,269.76,3500.0,269.8,269.84,269.61,269.76,3500.0
2010-12-20 10:30:00,269.85,270.23,269.85,270.23,4400.0,269.85,270.23,269.85,270.23,4400.0
2010-12-20 10:35:00,270.18,270.2,269.99,270.17,4400.0,270.18,270.2,269.99,270.17,4400.0
2010-12-20 10:40:00,270.38,270.38,269.9,269.92,2800.0,270.38,270.38,269.9,269.92,2800.0
2010-12-20 10:45:00,269.98,270.28,269.88,270.28,2100.0,269.98,270.28,269.88,270.28,2100.0
2010-12-20 10:50:00,270.4,270.54,270.01,270.01,4200.0,270.4,270.54,270.01,270.01,4200.0
2010-12-20 10:55:00,269.94,270.01,269.84,270.01,2100.0,269.94,270.01,269.84,270.01,2100.0
2010-12-20 11:00:00,270.15,270.15,269.95,269.99,3300.0,270.15,270.15,269.95,269.99,3300.0
2010-12-20 11:05:00,269.99,270.2,269.98,270.06,7200.0,269.99,270.2,269.98,270.06,7200.0
2010-12-20 11:10:00,269.98,270.36,269.96,270.36,3700.0,269.98,270.36,269.96,270.36,3700.0
2010-12-20 11:15:00,270.43,270.92,270.43,270.84,3600.0,270.43,270.92,270.43,270.84,3600.0
2010-12-20 11:20:00,270.84,270.98,270.8,270.85,2900.0,270.84,270.98,270.8,270.85,2900.0
2010-12-20 11:25:00,270.83,271.26,270.83,271.26,1600.0,270.83,271.26,270.83,271.26,1600.0
2010-12-20 11:30:00,271.24,271.33,271.19,271.24,2200.0,271.24,271.33,271.19,271.24,2200.0
2010-12-20 11:35:00,271.23,271.5,271.22,271.47,6500.0,271.23,271.5,271.22,271.47,6500.0
2010-12-20 11:40:00,271.41,271.42,271.29,271.4,2000.0,271.41,271.42,271.29,271.4,2000.0
2010-12-20 11:45:00,271.38,271.5,271.38,271.5,5400.0,271.38,271.5,271.38,271.5,5400.0
2010-12-20 11:50:00,271.5,271.53,271.43,271.43,2800.0,271.5,271.53,271.43,271.43,2800.0
2010-12-20 11:55:00,271.42,271.42,271.3,271.32,900.0,271.42,271.42,271.3,271.32,900.0
2010-12-20 12:00:00,271.26,271.26,271.0,271.0,1100.0,271.26,271.26,271.0,271.0,1100.0
2010-12-20 12:05:00,270.95,271.49,270.91,271.49,3300.0,270.95,271.49,270.91,271.49,3300.0
2010-12-20 12:10:00,271.49,271.5,271.3,271.45,1600.0,271.49,271.5,271.3,271.45,1600.0
2010-12-20 12:15:00,271.52,271.52,271.31,271.38,3500.0,271.52,271.52,271.31,271.38,3500.0
2010-12-20 12:20:00,271.5,271.6,271.49,271.55,4700.0,271.5,271.6,271.49,271.55,4700.0
2010-12-20 12:25:00,271.51,271.78,271.49,271.5,4000.0,271.51,271.78,271.49,271.5,4000.0
2010-12-20 12:30:00,271.52,271.64,271.51,271.58,900.0,271.52,271.64,271.51,271.58,900.0
2010-12-20 12:35:00,271.74,271.76,271.63,271.7,2400.0,271.74,271.76,271.63,271.7,2400.0
2010-12-20 12:40:00,271.7,271.77,271.53,271.77,1700.0,271.7,271.77,271.53,271.77,1700.0
2010-12-20 12:45:00,271.85,271.96,271.64,271.78,2800.0,271.85,271.96,271.64,271.78,2800.0
2010-12-20 12:50:00,271.71,271.88,271.71,271.79,2600.0,271.71,271.88,271.71,271.79,2600.0
2010-12-20 12:55:00,271.76,271.85,271.7,271.7,1500.0,271.76,271.85,271.7,271.7,1500.0
2010-12-20 13:00:00,271.74,271.79,271.7,271.7,2900.0,271.74,271.79,271.7,271.7,2900.0
2010-12-20 13:05:00,271.71,271.79,271.71,271.79,700.0,271.71,271.79,271.71,271.79,700.0
2010-12-20 13:10:00,271.81,271.81,271.81,271.81,200.0,271.81,271.81,271.81,271.81,200.0
2010-12-20 13:15:00,271.86,271.9,271.84,271.9,900.0,271.86,271.9,271.84,271.9,900.0
2010-12-20 13:20:00,271.91,271.94,271.85,271.87,1600.0,271.91,271.94,271.85,271.87,1600.0
2010-12-20 13:25:00,271.92,271.99,271.85,271.99,1200.0,271.92,271.99,271.85,271.99,1200.0
2010-12-20 13:30:00,271.91,271.91,271.86,271.86,1500.0,271.91,271.91,271.86,271.86,1500.0
2010-12-20 13:35:00,271.81,271.88,271.81,271.86,900.0,271.81,271.88,271.81,271.86,900.0
2010-12-20 13:40:00,271.99,271.99,271.89,271.99,1500.0,271.99,271.99,271.89,271.99,1500.0
2010-12-20 13:45:00,271.89,271.98,271.89,271.95,2100.0,271.89,271.98,271.89,271.95,2100.0
2010-12-20 13:50:00,271.96,272.0,271.91,271.96,5100.0,271.96,272.0,271.91,271.96,5100.0
2010-12-20 13:55:00,271.95,272.0,271.91,271.91,2500.0,271.95,272.0,271.91,271.91,2500.0
2010-12-20 14:00:00,271.94,272.0,271.94,271.98,4900.0,271.94,272.0,271.94,271.98,4900.0
2010-12-20 14:05:00,271.95,272.49,271.84,272.49,9900.0,271.95,272.49,271.84,272.49,9900.0
2010-12-20 14:10:00,272.44,272.49,272.39,272.46,3200.0,272.44,272.49,272.39,272.46,3200.0
2010-12-20 14:15:00,272.41,272.5,272.24,272.47,2400.0,272.41,272.5,272.24,272.47,2400.0
2010-12-20 14:20:00,272.48,272.48,272.25,272.34,4800.0,272.48,272.48,272.25,272.34,4800.0
2010-12-20 14:25:00,272.35,272.45,272.23,272.39,3300.0,272.35,272.45,272.23,272.39,3300.0
2010-12-20 14:30:00,272.37,272.5,272.21,272.5,5800.0,272.37,272.5,272.21,272.5,5800.0
2010-12-20 14:35:00,272.41,272.5,272.29,272.29,3900.0,272.41,272.5,272.29,272.29,3900.0
2010-12-20 14:40:00,272.37,272.5,272.35,272.5,1900.0,272.37,272.5,272.35,272.5,1900.0
2010-12-20 14:45:00,272.49,272.5,272.46,272.49,3500.0,272.49,272.5,272.46,272.49,3500.0
2010-12-20 14:50:00,272.49,272.5,272.39,272.47,2500.0,272.49,272.5,272.39,272.47,2500.0
2010-12-20 14:55:00,272.46,272.46,272.21,272.26,4300.0,272.46,272.46,272.21,272.26,4300.0
2010-12-20 15:00:00,272.24,272.37,272.15,272.18,4400.0,272.24,272.37,272.15,272.18,4400.0
2010-12-20 15:05:00,272.25,272.44,272.01,272.19,7000.0,272.25,272.44,272.01,272.19,7000.0
2010-12-20 15:10:00,272.13,272.34,272.11,272.3,2100.0,272.13,272.34,272.11,272.3,2100.0
2010-12-20 15:15:00,272.26,272.42,272.16,272.42,4700.0,272.26,272.42,272.16,272.42,4700.0
2010-12-20 15:20:00,272.42,272.46,272.2,272.46,5500.0,272.42,272.46,272.2,272.46,5500.0
2010-12-20 15:25:00,272.49,272.49,272.26,272.29,4200.0,272.49,272.49,272.26,272.29,4200.0
2010-12-20 15:30:00,272.26,272.47,272.26,272.32,5000.0,272.26,272.47,272.26,272.32,5000.0
2010-12-20 15:35:00,272.33,272.87,272.33,272.78,10800.0,272.33,272.87,272.33,272.78,10800.0
2010-12-20 15:40:00,272.69,272.83,272.36,272.36,12200.0,272.69,272.83,272.36,272.36,12200.0
2010-12-20 15:45:00,272.48,272.65,272.21,272.36,11700.0,272.48,272.65,272.21,272.36,11700.0
2010-12-20 15:50:00,272.37,272.62,272.36,272.62,11100.0,272.37,272.62,272.36,272.62,11100.0
2010-12-20 15:55:00,272.62,272.77,272.38,272.77,17400.0,272.62,272.77,272.38,272.77,17400.0
2010-12-21 09:30:00,273.04,273.4,273.01,273.11,6300.0,273.04,273.4,273.01,273.11,6300.0
2010-12-21 09:35:00,272.94,273.11,272.02,272.54,7000.0,272.94,273.11,272.02,272.54,7000.0
2010-12-21 09:40:00,272.3,272.56,272.09,272.55,3000.0,272.3,272.56,272.09,272.55,3000.0
2010-12-21 09:45:00,272.55,272.55,272.37,272.43,2800.0,272.55,272.55,272.37,272.43,2800.0
2010-12-21 09:50:00,272.48,272.97,272.45,272.45,8200.0,272.48,272.97,272.45,272.45,8200.0
2010-12-21 09:55:00,272.45,272.77,272.45,272.77,6300.0,272.45,272.77,272.45,272.77,6300.0
2010-12-21 10:00:00,272.77,273.0,272.75,272.9,3800.0,272.77,273.0,272.75,272.9,3800.0
2010-12-21 10:05:00,272.89,273.32,272.89,273.32,9900.0,272.89,273.32,272.89,273.32,9900.0
2010-12-21 10:10:00,273.29,273.32,272.85,273.04,9800.0,273.29,273.32,272.85,273.04,9800.0
2010-12-21 10:15:00,272.92,272.96,272.82,272.89,2300.0,272.92,272.96,272.82,272.89,2300.0
2010-12-21 10:20:00,272.84,273.0,272.57,272.57,6000.0,272.84,273.0,272.57,272.57,6000.0
2010-12-21 10:25:00,272.46,272.52,272.2,272.2,3900.0,272.46,272.52,272.2,272.2,3900.0
2010-12-21 10:30:00,272.2,272.2,271.55,271.64,8700.0,272.2,272.2,271.55,271.64,8700.0
2010-12-21 10:35:00,271.66,271.71,271.48,271.55,5200.0,271.66,271.71,271.48,271.55,5200.0
2010-12-21 10:40:00,271.62,271.76,271.59,271.75,2800.0,271.62,271.76,271.59,271.75,2800.0
2010-12-21 10:45:00,271.58,271.65,271.54,271.65,2900.0,271.58,271.65,271.54,271.65,2900.0
2010-12-21 10:50:00,271.65,271.68,271.42,271.68,2600.0,271.65,271.68,271.42,271.68,2600.0
2010-12-21 10:55:00,271.79,271.94,271.76,271.94,3100.0,271.79,271.94,271.76,271.94,3100.0
2010-12-21 11:00:00,271.93,271.93,271.5,271.5,3600.0,271.93,271.93,271.5,271.5,3600.0
2010-12-21 11:05:00,271.55,271.6,271.45,271.48,1800.0,271.55,271.6,271.45,271.48,1800.0
2010-12-21 11:10:00,271.48,271.56,271.42,271.49,900.0,271.48,271.56,271.42,271.49,900.0
2010-12-21 11:15:00,271.49,271.63,271.49,271.6,3400.0,271.49,271.63,271.49,271.6,3400.0
2010-12-21 11:20:00,271.68,272.67,271.68,272.55,9800.0,271.68,272.67,271.68,272.55,9800.0
2010-12-21 11:25:00,272.64,272.71,272.53,272.68,3000.0,272.64,272.71,272.53,272.68,3000.0
2010-12-21 11:30:00,272.79,272.82,272.61,272.78,2500.0,272.79,272.82,272.61,272.78,2500.0
2010-12-21 11:35:00,272.82,273.16,272.8,272.96,4900.0,272.82,273.16,272.8,272.96,4900.0
2010-12-21 11:40:00,272.93,273.0,272.93,272.97,6400.0,272.93,273.0,272.93,272.97,6400.0
2010-12-21 11:45:00,273.0,273.0,272.9,272.94,4700.0,273.0,273.0,272.9,272.94,4700.0
2010-12-21 11:50:00,272.96,273.0,272.86,272.95,3300.0,272.96,273.0,272.86,272.95,3300.0
2010-12-21 11:55:00,272.93,273.0,272.9,273.0,3500.0,272.93,273.0,272.9,273.0,3500.0
2010-12-21 12:00:00,273.0,273.0,272.91,273.0,6200.0,273.0,273.0,272.91,273.0,6200.0
2010-12-21 12:05:00,272.99,273.0,272.94,272.95,4600.0,272.99,273.0,272.94,272.95,4600.0
2010-12-21 12:10:00,272.98,273.0,272.91,272.99,1600.0,272.98,273.0,272.91,272.99,1600.0
2010-12-21 12:15:00,272.99,272.99,272.81,272.81,1600.0,272.99,272.99,272.81,272.81,1600.0
2010-12-21 12:20:00,272.89,272.99,272.85,272.9,2400.0,272.89,272.99,272.85,272.9,2400.0
2010-12-21 12:25:00,272.86,272.99,272.8,272.99,2700.0,272.86,272.99,272.8,272.99,2700.0
2010-12-21 12:30:00,272.98,273.0,272.91,272.99,2400.0,272.98,273.0,272.91,272.99,2400.0
2010-12-21 12:35:00,272.98,273.0,272.93,272.99,2800.0,272.98,273.0,272.93,272.99,2800.0
2010-12-21 12:40:00,272.98,273.0,272.91,272.91,2400.0,272.98,273.0,272.91,272.91,2400.0
2010-12-21 12:45:00,272.9,273.0,272.9,272.95,4500.0,272.9,273.0,272.9,272.95,4500.0
2010-12-21 12:50:00,272.98,273.0,272.94,273.0,3600.0,272.98,273.0,272.94,273.0,3600.0
2010-12-21 12:55:00,272.99,273.0,272.95,272.98,3500.0,272.99,273.0,272.95,272.98,3500.0
2010-12-21 13:00:00,272.97,272.99,272.94,272.94,2300.0,272.97,272.99,272.94,272.94,2300.0
2010-12-21 13:05:00,272.98,272.99,272.95,272.97,1500.0,272.98,272.99,272.95,272.97,1500.0
2010-12-21 13:10:00,272.99,272.99,272.89,272.99,3300.0,272.99,272.99,272.89,272.99,3300.0
2010-12-21 13:15:00,272.99,273.0,272.98,272.98,2000.0,272.99,273.0,272.98,272.98,2000.0
2010-12-21 13:20:00,273.0,273.0,272.94,272.96,1900.0,273.0,273.0,272.94,272.96,1900.0
2010-12-21 13:25:00,272.98,272.99,272.93,272.98,1000.0,272.98,272.99,272.93,272.98,1000.0
2010-12-21 13:30:00,272.97,272.97,272.79,272.82,4400.0,272.97,272.97,272.79,272.82,4400.0
2010-12-21 13:35:00,272.81,272.98,272.79,272.98,2400.0,272.81,272.98,272.79,272.98,2400.0
2010-12-21 13:40:00,272.96,272.99,272.88,272.88,1800.0,272.96,272.99,272.88,272.88,1800.0
2010-12-21 13:45:00,272.83,272.99,272.77,272.91,3400.0,272.83,272.99,272.77,272.91,3400.0
2010-12-21 13:50:00,272.91,272.99,272.91,272.96,2600.0,272.91,272.99,272.91,272.96,2600.0
2010-12-21 13:55:00,272.96,272.96,272.75,272.77,6000.0,272.96,272.96,272.75,272.77,6000.0
2010-12-21 14:00:00,272.78,272.88,272.78,272.88,2400.0,272.78,272.88,272.78,272.88,2400.0
2010-12-21 14:05:00,272.88,272.94,272.75,272.84,2700.0,272.88,272.94,272.75,272.84,2700.0
2010-12-21 14:10:00,272.81,272.89,272.76,272.86,1300.0,272.81,272.89,272.76,272.86,1300.0
2010-12-21 14:15:00,272.91,273.36,272.85,273.32,4200.0,272.91,273.36,272.85,273.32,4200.0
2010-12-21 14:20:00,273.25,273.25,272.92,272.95,4800.0,273.25,273.25,272.92,272.95,4800.0
2010-12-21 14:25:00,272.96,273.05,272.88,272.88,3000.0,272.96,273.05,272.88,272.88,3000.0
2010-12-21 14:30:00,272.84,272.84,272.61,272.64,7200.0,272.84,272.84,272.61,272.64,7200.0
2010-12-21 14:35:00,272.7,272.7,272.52,272.52,4200.0,272.7,272.7,272.52,272.52,4200.0
2010-12-21 14:40:00,272.52,272.82,272.42,272.66,17000.0,272.52,272.82,272.42,272.66,17000.0
2010-12-21 14:45:00,272.67,272.67,272.55,272.67,1900.0,272.67,272.67,272.55,272.67,1900.0
2010-12-21 14:50:00,272.67,272.67,272.43,272.43,1200.0,272.67,272.67,272.43,272.43,1200.0
2010-12-21 14:55:00,272.48,272.66,272.48,272.64,1600.0,272.48,272.66,272.48,272.64,1600.0
2010-12-21 15:00:00,272.61,272.84,272.53,272.84,3900.0,272.61,272.84,272.53,272.84,3900.0
2010-12-21 15:05:00,272.84,272.84,272.73,272.73,1400.0,272.84,272.84,272.73,272.73,1400.0
2010-12-21 15:10:00,272.73,272.86,272.72,272.79,2700.0,272.73,272.86,272.72,272.79,2700.0
2010-12-21 15:15:00,272.75,272.82,272.75,272.82,2200.0,272.75,272.82,272.75,272.82,2200.0
2010-12-21 15:20:00,272.85,272.9,272.83,272.86,3900.0,272.85,272.9,272.83,272.86,3900.0
2010-12-21 15:25:00,272.89,272.89,272.65,272.65,2700.0,272.89,272.89,272.65,272.65,2700.0
2010-12-21 15:30:00,272.71,272.9,272.71,272.86,9600.0,272.71,272.9,272.71,272.86,9600.0
2010-12-21 15:35:00,272.88,272.94,272.76,272.9,7800.0,272.88,272.94,272.76,272.9,7800.0
2010-12-21 15:40:00,272.9,272.9,272.51,272.52,8700.0,272.9,272.9,272.51,272.52,8700.0
2010-12-21 15:45:00,272.5,272.5,272.21,272.43,9400.0,272.5,272.5,272.21,272.43,9400.0
2010-12-21 15:50:00,272.43,272.79,272.4,272.79,7800.0,272.43,272.79,272.4,272.79,7800.0
2010-12-21 15:55:00,272.76,272.77,272.24,272.25,12500.0,272.76,272.77,272.24,272.25,12500.0
2010-12-22 09:30:00,273.0,273.0,272.39,272.42,7600.0,273.0,273.0,272.39,272.42,7600.0
2010-12-22 09:35:00,272.46,272.58,272.21,272.21,3900.0,272.46,272.58,272.21,272.21,3900.0
2010-12-22 09:40:00,272.16,272.16,271.09,271.11,18600.0,272.16,272.16,271.09,271.11,18600.0
2010-12-22 09:45:00,271.31,271.52,271.13,271.32,3500.0,271.31,271.52,271.13,271.32,3500.0
2010-12-22 09:50:00,271.7,272.16,271.66,272.16,4400.0,271.7,272.16,271.66,272.16,4400.0
2010-12-22 09:55:00,272.04,272.89,272.04,272.26,7200.0,272.04,272.89,272.04,272.26,7200.0
2010-12-22 10:00:00,272.56,272.61,272.28,272.59,1800.0,272.56,272.61,272.28,272.59,1800.0
2010-12-22 10:05:00,272.39,272.44,272.14,272.44,3100.0,272.39,272.44,272.14,272.44,3100.0
2010-12-22 10:10:00,272.48,272.48,272.09,272.21,2500.0,272.48,272.48,272.09,272.21,2500.0
2010-12-22 10:15:00,272.27,272.59,272.27,272.54,1200.0,272.27,272.59,272.27,272.54,1200.0
2010-12-22 10:20:00,272.58,272.58,272.23,272.27,2900.0,272.58,272.58,272.23,272.27,2900.0
2010-12-22 10:25:00,272.25,272.25,271.8,271.8,1600.0,272.25,272.25,271.8,271.8,1600.0
2010-12-22 10:30:00,271.73,271.8,271.16,271.16,4600.0,271.73,271.8,271.16,271.16,4600.0
2010-12-22 10:35:00,271.25,271.33,271.18,271.22,1500.0,271.25,271.33,271.18,271.22,1500.0
2010-12-22 10:40:00,271.37,271.4,271.18,271.3,1800.0,271.37,271.4,271.18,271.3,1800.0
2010-12-22 10:45:00,271.35,271.49,271.32,271.37,1500.0,271.35,271.49,271.32,271.37,1500.0
2010-12-22 10:50:00,271.43,271.43,271.38,271.38,500.0,271.43,271.43,271.38,271.38,500.0
2010-12-22 10:55:00,271.43,271.49,271.37,271.37,2200.0,271.43,271.49,271.37,271.37,2200.0
2010-12-22 11:00:00,271.4,271.47,271.3,271.36,2500.0,271.4,271.47,271.3,271.36,2500.0
2010-12-22 11:05:00,271.47,271.49,271.38,271.38,1800.0,271.47,271.49,271.38,271.38,1800.0
2010-12-22 11:10:00,271.47,271.47,271.37,271.42,800.0,271.47,271.47,271.37,271.42,800.0
2010-12-22 11:15:00,271.41,271.47,271.36,271.47,600.0,271.41,271.47,271.36,271.47,600.0
2010-12-22 11:20:00,271.43,271.49,271.41,271.47,1200.0,271.43,271.49,271.41,271.47,1200.0
2010-12-22 11:25:00,271.4,271.64,271.39,271.6,7700.0,271.4,271.64,271.39,271.6,7700.0
2010-12-22 11:30:00,271.79,272.3,271.66,272.3,2300.0,271.79,272.3,271.66,272.3,2300.0
2010-12-22 11:35:00,272.36,272.48,272.05,272.26,2600.0,272.36,272.48,272.05,272.26,2600.0
2010-12-22 11:40:00,272.32,272.45,272.28,272.28,800.0,272.32,272.45,272.28,272.28,800.0
2010-12-22 11:45:00,272.18,272.43,272.18,272.43,300.0,272.18,272.43,272.18,272.43,300.0
2010-12-22 11:50:00,272.5,272.5,272.25,272.25,1000.0,272.5,272.5,272.25,272.25,1000.0
2010-12-22 11:55:00,272.2,272.35,272.2,272.34,600.0,272.2,272.35,272.2,272.34,600.0
2010-12-22 12:00:00,272.34,272.52,272.34,272.52,1200.0,272.34,272.52,272.34,272.52,1200.0
2010-12-22 12:05:00,272.58,272.75,272.58,272.7,700.0,272.58,272.75,272.58,272.7,700.0
2010-12-22 12:10:00,272.6,272.76,272.57,272.76,1100.0,272.6,272.76,272.57,272.76,1100.0
2010-12-22 12:15:00,272.75,272.82,272.59,272.63,2200.0,272.75,272.82,272.59,272.63,2200.0
2010-12-22 12:20:00,272.66,272.71,272.66,272.71,400.0,272.66,272.71,272.66,272.71,400.0
2010-12-22 12:25:00,272.74,272.79,272.69,272.72,1300.0,272.74,272.79,272.69,272.72,1300.0
2010-12-22 12:30:00,272.67,272.73,272.53,272.53,900.0,272.67,272.73,272.53,272.53,900.0
2010-12-22 12:35:00,272.51,272.63,272.29,272.48,3400.0,272.51,272.63,272.29,272.48,3400.0
2010-12-22 12:40:00,272.49,272.49,272.32,272.33,1400.0,272.49,272.49,272.32,272.33,1400.0
2010-12-22 12:45:00,272.46,272.49,272.25,272.25,2100.0,272.46,272.49,272.25,272.25,2100.0
2010-12-22 12:50:00,272.26,272.52,272.26,272.36,2900.0,272.26,272.52,272.26,272.36,2900.0
2010-12-22 12:55:00,272.33,272.44,272.16,272.25,2900.0,272.33,272.44,272.16,272.25,2900.0
2010-12-22 13:00:00,272.24,272.24,272.24,272.24,200.0,272.24,272.24,272.24,272.24,200.0
2010-12-22 13:05:00,272.18,272.27,272.18,272.27,300.0,272.18,272.27,272.18,272.27,300.0
2010-12-22 13:10:00,272.21,272.21,272.04,272.04,800.0,272.21,272.21,272.04,272.04,800.0
2010-12-22 13:15:00,272.08,272.31,272.08,272.31,2600.0,272.08,272.31,272.08,272.31,2600.0
2010-12-22 13:20:00,272.29,272.3,272.23,272.23,700.0,272.29,272.3,272.23,272.23,700.0
2010-12-22 13:25:00,272.22,272.22,272.14,272.14,2000.0,272.22,272.22,272.14,272.14,2000.0
2010-12-22 13:30:00,272.13,272.13,272.1,272.11,800.0,272.13,272.13,272.1,272.11,800.0
2010-12-22 13:35:00,272.07,272.07,271.83,271.83,900.0,272.07,272.07,271.83,271.83,900.0
2010-12-22 13:40:00,271.83,271.93,271.83,271.91,500.0,271.83,271.93,271.83,271.91,500.0
2010-12-22 13:45:00,271.87,271.87,271.8,271.8,800.0,271.87,271.87,271.8,271.8,800.0
2010-12-22 13:50:00,271.82,271.82,271.71,271.71,1200.0,271.82,271.82,271.71,271.71,1200.0
2010-12-22 13:55:00,271.71,271.75,271.71,271.72,900.0,271.71,271.75,271.71,271.72,900.0
2010-12-22 14:00:00,271.77,271.81,271.77,271.77,500.0,271.77,271.81,271.77,271.77,500.0
2010-12-22 14:05:00,271.79,271.83,271.79,271.8,1300.0,271.79,271.83,271.79,271.8,1300.0
2010-12-22 14:10:00,271.77,271.82,271.77,271.82,700.0,271.77,271.82,271.77,271.82,700.0
2010-12-22 14:15:00,271.88,271.92,271.85,271.85,1100.0,271.88,271.92,271.85,271.85,1100.0
2010-12-22 14:20:00,271.82,271.89,271.77,271.77,800.0,271.82,271.89,271.77,271.77,800.0
2010-12-22 14:25:00,271.83,271.83,271.8,271.8,1000.0,271.83,271.83,271.8,271.8,1000.0
2010-12-22 14:30:00,271.8,271.8,271.68,271.74,3100.0,271.8,271.8,271.68,271.74,3100.0
2010-12-22 14:35:00,271.77,271.78,271.73,271.77,1000.0,271.77,271.78,271.73,271.77,1000.0
2010-12-22 14:40:00,271.77,271.77,271.6,271.61,2700.0,271.77,271.77,271.6,271.61,2700.0
2010-12-22 14:45:00,271.59,271.72,271.42,271.7,4600.0,271.59,271.72,271.42,271.7,4600.0
2010-12-22 14:50:00,271.78,271.8,271.77,271.8,400.0,271.78,271.8,271.77,271.8,400.0
2010-12-22 14:55:00,271.84,272.0,271.83,271.93,3200.0,271.84,272.0,271.83,271.93,3200.0
2010-12-22 15:00:00,271.95,272.24,271.89,272.16,4100.0,271.95,272.24,271.89,272.16,4100.0
2010-12-22 15:05:00,272.16,272.16,272.03,272.03,800.0,272.16,272.16,272.03,272.03,800.0
2010-12-22 15:10:00,272.04,272.04,272.03,272.03,400.0,272.04,272.04,272.03,272.03,400.0
2010-12-22 15:15:00,272.03,272.03,271.84,271.84,2100.0,272.03,272.03,271.84,271.84,2100.0
2010-12-22 15:20:00,271.81,272.05,271.78,272.05,1500.0,271.81,272.05,271.78,272.05,1500.0
2010-12-22 15:25:00,272.08,272.08,271.85,271.85,2500.0,272.08,272.08,271.85,271.85,2500.0
2010-12-22 15:30:00,271.89,271.98,271.75,271.75,3100.0,271.89,271.98,271.75,271.75,3100.0
2010-12-22 15:35:00,271.73,271.96,271.7,271.85,3600.0,271.73,271.96,271.7,271.85,3600.0
2010-12-22 15:40:00,271.88,272.21,271.88,272.02,5000.0,271.88,272.21,271.88,272.02,5000.0
2010-12-22 15:45:00,272.14,272.21,271.97,271.97,3600.0,272.14,272.21,271.97,271.97,3600.0
2010-12-22 15:50:00,271.96,272.06,271.76,271.93,6000.0,271.96,272.06,271.76,271.93,6000.0
2010-12-22 15:55:00,271.93,272.03,271.82,271.9,5600.0,271.93,272.03,271.82,271.9,5600.0
2010-12-23 09:30:00,272.1,272.55,272.1,272.48,2900.0,272.1,272.55,272.1,272.48,2900.0
2010-12-23 09:35:00,272.18,272.5,272.18,272.42,1600.0,272.18,272.5,272.18,272.42,1600.0
2010-12-23 09:40:00,272.49,272.69,272.11,272.11,5900.0,272.49,272.69,272.11,272.11,5900.0
2010-12-23 09:45:00,272.26,272.27,272.11,272.12,2100.0,272.26,272.27,272.11,272.12,2100.0
2010-12-23 09:50:00,272.12,272.12,271.74,271.74,2000.0,272.12,272.12,271.74,271.74,2000.0
2010-12-23 09:55:00,271.77,271.94,271.69,271.69,1100.0,271.77,271.94,271.69,271.69,1100.0
2010-12-23 10:00:00,271.67,271.72,271.08,271.17,3800.0,271.67,271.72,271.08,271.17,3800.0
2010-12-23 10:05:00,271.18,271.36,271.13,271.13,1100.0,271.18,271.36,271.13,271.13,1100.0
2010-12-23 10:10:00,271.13,271.48,271.13,271.48,1300.0,271.13,271.48,271.13,271.48,1300.0
2010-12-23 10:15:00,271.54,271.55,271.34,271.34,1900.0,271.54,271.55,271.34,271.34,1900.0
2010-12-23 10:20:00,271.13,271.21,270.98,270.99,8500.0,271.13,271.21,270.98,270.99,8500.0
2010-12-23 10:25:00,271.15,271.26,271.0,271.05,1600.0,271.15,271.26,271.0,271.05,1600.0
2010-12-23 10:30:00,271.08,271.38,271.07,271.33,2400.0,271.08,271.38,271.07,271.33,2400.0
2010-12-23 10:35:00,271.27,271.5,271.23,271.37,3600.0,271.27,271.5,271.23,271.37,3600.0
2010-12-23 10:40:00,271.5,271.52,271.45,271.48,800.0,271.5,271.52,271.45,271.48,800.0
2010-12-23 10:45:00,271.5,271.5,271.2,271.4,4900.0,271.5,271.5,271.2,271.4,4900.0
2010-12-23 10:50:00,271.4,271.51,271.3,271.51,1100.0,271.4,271.51,271.3,271.51,1100.0
2010-12-23 10:55:00,271.54,271.56,271.47,271.52,900.0,271.54,271.56,271.47,271.52,900.0
2010-12-23 11:00:00,271.52,271.57,271.46,271.46,2200.0,271.52,271.57,271.46,271.46,2200.0
2010-12-23 11:05:00,271.44,271.45,271.39,271.39,500.0,271.44,271.45,271.39,271.39,500.0
2010-12-23 11:10:00,271.54,271.57,271.48,271.5,1400.0,271.54,271.57,271.48,271.5,1400.0
2010-12-23 11:15:00,271.48,271.57,271.42,271.57,1200.0,271.48,271.57,271.42,271.57,1200.0
2010-12-23 11:20:00,271.48,271.55,271.43,271.51,1100.0,271.48,271.55,271.43,271.51,1100.0
2010-12-23 11:25:00,271.55,271.71,271.54,271.62,1500.0,271.55,271.71,271.54,271.62,1500.0
2010-12-23 11:30:00,271.58,271.65,271.58,271.58,600.0,271.58,271.65,271.58,271.58,600.0
2010-12-23 11:35:00,271.5,271.5,271.12,271.12,700.0,271.5,271.5,271.12,271.12,700.0
2010-12-23 11:40:00,271.11,271.18,271.04,271.17,1100.0,271.11,271.18,271.04,271.17,1100.0
2010-12-23 11:45:00,271.22,271.27,271.19,271.22,500.0,271.22,271.27,271.19,271.22,500.0
2010-12-23 11:50:00,271.2,271.51,271.2,271.25,1900.0,271.2,271.51,271.2,271.25,1900.0
2010-12-23 11:55:00,271.25,271.25,271.11,271.23,600.0,271.25,271.25,271.11,271.23,600.0
2010-12-23 12:00:00,271.23,271.35,271.23,271.29,300.0,271.23,271.35,271.23,271.29,300.0
2010-12-23 12:05:00,271.31,271.31,271.19,271.21,900.0,271.31,271.31,271.19,271.21,900.0
2010-12-23 12:10:00,271.06,271.19,271.06,271.14,400.0,271.06,271.19,271.06,271.14,400.0
2010-12-23 12:15:00,271.08,271.08,271.08,271.08,100.0,271.08,271.08,271.08,271.08,100.0
2010-12-23 12:20:00,271.05,271.11,271.04,271.11,300.0,271.05,271.11,271.04,271.11,300.0
2010-12-23 12:25:00,271.1,271.28,271.06,271.17,1000.0,271.1,271.28,271.06,271.17,1000.0
2010-12-23 12:30:00,271.25,271.39,271.25,271.39,600.0,271.25,271.39,271.25,271.39,600.0
2010-12-23 12:35:00,271.47,271.53,271.37,271.37,800.0,271.47,271.53,271.37,271.37,800.0
2010-12-23 12:40:00,271.31,271.43,271.31,271.35,800.0,271.31,271.43,271.31,271.35,800.0
2010-12-23 12:45:00,271.32,271.44,271.29,271.44,1200.0,271.32,271.44,271.29,271.44,1200.0
2010-12-23 12:50:00,271.47,271.56,271.47,271.48,1500.0,271.47,271.56,271.47,271.48,1500.0
2010-12-23 12:55:00,271.52,271.53,271.5,271.5,500.0,271.52,271.53,271.5,271.5,500.0
2010-12-23 13:00:00,271.49,271.49,271.49,271.49,100.0,271.49,271.49,271.49,271.49,100.0
2010-12-23 13:05:00,271.49,271.5,271.48,271.5,600.0,271.49,271.5,271.48,271.5,600.0
2010-12-23 13:10:00,271.61,271.69,271.61,271.63,600.0,271.61,271.69,271.61,271.63,600.0
2010-12-23 13:15:00,271.7,271.7,271.67,271.67,700.0,271.7,271.7,271.67,271.67,700.0
2010-12-23 13:20:00,271.64,271.75,271.64,271.7,900.0,271.64,271.75,271.64,271.7,900.0
2010-12-23 13:25:00,271.74,271.81,271.7,271.79,800.0,271.74,271.81,271.7,271.79,800.0
2010-12-23 13:30:00,271.76,272.0,271.76,271.9,1100.0,271.76,272.0,271.76,271.9,1100.0
2010-12-23 13:35:00,271.89,271.98,271.89,271.9,2000.0,271.89,271.98,271.89,271.9,2000.0
2010-12-23 13:40:00,271.9,271.93,271.89,271.92,900.0,271.9,271.93,271.89,271.92,900.0
2010-12-23 13:45:00,271.86,271.86,271.85,271.85,200.0,271.86,271.86,271.85,271.85,200.0
2010-12-23 13:50:00,271.85,271.85,271.75,271.75,500.0,271.85,271.85,271.75,271.75,500.0
2010-12-23 13:55:00,271.72,271.8,271.72,271.77,600.0,271.72,271.8,271.72,271.77,600.0
2010-12-23 14:00:00,271.87,271.92,271.87,271.92,500.0,271.87,271.92,271.87,271.92,500.0
2010-12-23 14:05:00,271.88,271.92,271.79,271.79,2200.0,271.88,271.92,271.79,271.79,2200.0
2010-12-23 14:10:00,271.83,271.85,271.8,271.85,700.0,271.83,271.85,271.8,271.85,700.0
2010-12-23 14:15:00,271.83,271.83,271.57,271.57,1200.0,271.83,271.83,271.57,271.57,1200.0
2010-12-23 14:20:00,271.44,271.45,271.38,271.38,1100.0,271.44,271.45,271.38,271.38,1100.0
2010-12-23 14:25:00,271.35,271.55,271.34,271.55,1700.0,271.35,271.55,271.34,271.55,1700.0
2010-12-23 14:30:00,271.48,271.54,271.43,271.54,900.0,271.48,271.54,271.43,271.54,900.0
2010-12-23 14:35:00,271.52,271.66,271.52,271.65,1600.0,271.52,271.66,271.52,271.65,1600.0
2010-12-23 14:40:00,271.65,271.65,271.62,271.62,1100.0,271.65,271.65,271.62,271.62,1100.0
2010-12-23 14:45:00,271.6,271.65,271.48,271.65,1400.0,271.6,271.65,271.48,271.65,1400.0
2010-12-23 14:50:00,271.65,271.7,271.59,271.66,2500.0,271.65,271.7,271.59,271.66,2500.0
2010-12-23 14:55:00,271.63,271.7,271.63,271.69,400.0,271.63,271.7,271.63,271.69,400.0
2010-12-23 15:00:00,271.64,271.66,271.62,271.63,1200.0,271.64,271.66,271.62,271.63,1200.0
2010-12-23 15:05:00,271.65,271.78,271.63,271.78,1800.0,271.65,271.78,271.63,271.78,1800.0
2010-12-23 15:10:00,271.82,271.82,271.78,271.78,700.0,271.82,271.82,271.78,271.78,700.0
2010-12-23 15:15:00,271.78,271.81,271.77,271.81,500.0,271.78,271.81,271.77,271.81,500.0
2010-12-23 15:20:00,271.82,271.95,271.82,271.93,1900.0,271.82,271.95,271.82,271.93,1900.0
2010-12-23 15:25:00,271.93,272.0,271.87,271.93,3100.0,271.93,272.0,271.87,271.93,3100.0
2010-12-23 15:30:00,271.96,272.0,271.89,271.93,2900.0,271.96,272.0,271.89,271.93,2900.0
2010-12-23 15:35:00,271.94,272.0,271.67,271.82,2900.0,271.94,272.0,271.67,271.82,2900.0
2010-12-23 15:40:00,271.83,271.97,271.83,271.93,800.0,271.83,271.97,271.83,271.93,800.0
2010-12-23 15:45:00,271.87,271.87,271.55,271.81,5200.0,271.87,271.87,271.55,271.81,5200.0
2010-12-23 15:50:00,271.78,271.88,271.67,271.73,4800.0,271.78,271.88,271.67,271.73,4800.0
2010-12-23 15:55:00,271.75,271.99,271.75,271.99,6300.0,271.75,271.99,271.75,271.99,6300.0
2010-12-27 09:30:00,271.55,271.62,271.07,271.13,1900.0,271.55,271.62,271.07,271.13,1900.0
2010-12-27 09:35:00,271.2,271.46,271.12,271.43,1200.0,271.2,271.46,271.12,271.43,1200.0
2010-12-27 09:40:00,271.43,271.43,271.04,271.04,600.0,271.43,271.43,271.04,271.04,600.0
2010-12-27 09:45:00,271.04,271.04,270.56,270.56,1000.0,271.04,271.04,270.56,270.56,1000.0
2010-12-27 09:50:00,270.58,270.58,270.1,270.12,3400.0,270.58,270.58,270.1,270.12,3400.0
2010-12-27 09:55:00,270.19,270.91,270.19,270.55,2000.0,270.19,270.91,270.19,270.55,2000.0
2010-12-27 10:00:00,270.55,270.69,270.52,270.67,1500.0,270.55,270.69,270.52,270.67,1500.0
2010-12-27 10:05:00,270.69,270.69,270.24,270.29,2000.0,270.69,270.69,270.24,270.29,2000.0
2010-12-27 10:10:00,270.26,270.68,270.26,270.68,1600.0,270.26,270.68,270.26,270.68,1600.0
2010-12-27 10:15:00,270.71,270.88,270.71,270.73,1800.0,270.71,270.88,270.71,270.73,1800.0
2010-12-27 10:20:00,270.74,270.74,270.58,270.58,1200.0,270.74,270.74,270.58,270.58,1200.0
2010-12-27 10:25:00,270.61,270.61,270.29,270.29,1400.0,270.61,270.61,270.29,270.29,1400.0
2010-12-27 10:30:00,270.29,270.36,270.06,270.14,2100.0,270.29,270.36,270.06,270.14,2100.0
2010-12-27 10:35:00,270.04,270.12,270.0,270.1,1600.0,270.04,270.12,270.0,270.1,1600.0
2010-12-27 10:40:00,270.1,270.1,270.01,270.02,1300.0,270.1,270.1,270.01,270.02,1300.0
2010-12-27 10:45:00,270.04,270.07,270.01,270.07,900.0,270.04,270.07,270.01,270.07,900.0
2010-12-27 10:50:00,270.13,270.15,270.12,270.12,500.0,270.13,270.15,270.12,270.12,500.0
2010-12-27 10:55:00,270.1,270.11,270.01,270.11,1000.0,270.1,270.11,270.01,270.11,1000.0
2010-12-27 11:00:00,270.19,270.19,270.12,270.12,300.0,270.19,270.19,270.12,270.12,300.0
2010-12-27 11:05:00,270.06,270.07,270.0,270.0,1600.0,270.06,270.07,270.0,270.0,1600.0
2010-12-27 11:10:00,270.01,270.06,270.01,270.01,1000.0,270.01,270.06,270.01,270.01,1000.0
2010-12-27 11:15:00,270.02,270.02,270.01,270.01,700.0,270.02,270.02,270.01,270.01,700.0
2010-12-27 11:20:00,270.03,270.03,270.03,270.03,100.0,270.03,270.03,270.03,270.03,100.0
2010-12-27 11:25:00,270.06,270.15,270.06,270.15,500.0,270.06,270.15,270.06,270.15,500.0
2010-12-27 11:30:00,270.15,270.22,270.12,270.21,2300.0,270.15,270.22,270.12,270.21,2300.0
2010-12-27 11:35:00,270.23,270.25,270.21,270.25,800.0,270.23,270.25,270.21,270.25,800.0
2010-12-27 11:40:00,270.27,270.45,270.27,270.45,1600.0,270.27,270.45,270.27,270.45,1600.0
2010-12-27 11:45:00,270.45,270.45,270.4,270.4,500.0,270.45,270.45,270.4,270.4,500.0
2010-12-27 11:50:00,270.29,270.29,270.15,270.15,500.0,270.29,270.29,270.15,270.15,500.0
2010-12-27 11:55:00,270.25,270.28,270.09,270.23,2400.0,270.25,270.28,270.09,270.23,2400.0
2010-12-27 12:00:00,270.33,270.35,270.3,270.3,600.0,270.33,270.35,270.3,270.3,600.0
2010-12-27 12:05:00,270.3,270.33,270.3,270.33,300.0,270.3,270.33,270.3,270.33,300.0
2010-12-27 12:10:00,270.29,270.31,270.29,270.31,500.0,270.29,270.31,270.29,270.31,500.0
2010-12-27 12:15:00,270.31,270.32,270.23,270.24,1900.0,270.31,270.32,270.23,270.24,1900.0
2010-12-27 12:20:00,270.23,270.23,270.23,270.23,600.0,270.23,270.23,270.23,270.23,600.0
2010-12-27 12:25:00,270.29,270.34,270.29,270.33,500.0,270.29,270.34,270.29,270.33,500.0
2010-12-27 12:30:00,270.34,270.34,270.32,270.32,500.0,270.34,270.34,270.32,270.32,500.0
2010-12-27 12:35:00,270.31,270.45,270.31,270.35,1200.0,270.31,270.45,270.31,270.35,1200.0
2010-12-27 12:40:00,270.44,270.83,270.44,270.82,1300.0,270.44,270.83,270.44,270.82,1300.0
2010-12-27 12:45:00,270.91,270.92,270.85,270.92,1200.0,270.91,270.92,270.85,270.92,1200.0
2010-12-27 12:50:00,270.94,270.94,270.94,270.94,100.0,270.94,270.94,270.94,270.94,100.0
2010-12-27 12:55:00,271.08,271.08,271.01,271.04,500.0,271.08,271.08,271.01,271.04,500.0
2010-12-27 13:00:00,271.07,271.08,270.87,271.0,1800.0,271.07,271.08,270.87,271.0,1800.0
2010-12-27 13:05:00,271.0,271.01,271.0,271.01,400.0,271.0,271.01,271.0,271.01,400.0
2010-12-27 13:10:00,271.01,271.02,270.85,270.85,300.0,271.01,271.02,270.85,270.85,300.0
2010-12-27 13:15:00,271.01,271.09,271.01,271.09,400.0,271.01,271.09,271.01,271.09,400.0
2010-12-27 13:20:00,271.09,271.24,271.09,271.24,600.0,271.09,271.24,271.09,271.24,600.0
2010-12-27 13:25:00,271.28,271.28,271.28,271.28,100.0,271.28,271.28,271.28,271.28,100.0
2010-12-27 13:30:00,271.28,271.39,271.28,271.36,1200.0,271.28,271.39,271.28,271.36,1200.0
2010-12-27 13:35:00,271.43,271.45,271.42,271.42,700.0,271.43,271.45,271.42,271.42,700.0
2010-12-27 13:40:00,271.42,271.45,271.42,271.45,600.0,271.42,271.45,271.42,271.45,600.0
2010-12-27 13:45:00,271.43,271.43,271.42,271.42,200.0,271.43,271.43,271.42,271.42,200.0
2010-12-27 13:50:00,271.46,271.47,271.36,271.47,2800.0,271.46,271.47,271.36,271.47,2800.0
2010-12-27 13:55:00,271.47,271.57,271.42,271.42,500.0,271.47,271.57,271.42,271.42,500.0
2010-12-27 14:00:00,271.42,271.42,271.42,271.42,100.0,271.42,271.42,271.42,271.42,100.0
2010-12-27 14:05:00,271.45,271.45,271.42,271.42,700.0,271.45,271.45,271.42,271.42,700.0
2010-12-27 14:10:00,271.46,271.46,271.28,271.28,2500.0,271.46,271.46,271.28,271.28,2500.0
2010-12-27 14:15:00,271.28,271.28,271.28,271.28,300.0,271.28,271.28,271.28,271.28,300.0
2010-12-27 14:20:00,271.3,271.32,271.28,271.32,500.0,271.3,271.32,271.28,271.32,500.0
2010-12-27 14:25:00,271.29,271.29,271.26,271.26,600.0,271.29,271.29,271.26,271.26,600.0
2010-12-27 14:30:00,271.3,271.3,271.21,271.21,600.0,271.3,271.3,271.21,271.21,600.0
2010-12-27 14:35:00,271.26,271.26,271.09,271.09,2300.0,271.26,271.26,271.09,271.09,2300.0
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 14:45:00,271.17,271.17,271.17,271.17,0.0,271.17,271.17,271.17,271.17,0.0
2010-12-27 14:50:00,271.17,271.2,271.14,271.14,500.0,271.17,271.2,271.14,271.14,500.0
2010-12-27 14:55:00,271.14,271.15,271.14,271.14,700.0,271.14,271.15,271.14,271.14,700.0
2010-12-27 15:00:00,271.14,271.24,271.04,271.11,3000.0,271.14,271.24,271.04,271.11,3000.0
2010-12-27 15:05:00,271.12,271.21,271.12,271.19,1400.0,271.12,271.21,271.12,271.19,1400.0
2010-12-27 15:10:00,271.12,271.29,271.12,271.29,800.0,271.12,271.29,271.12,271.29,800.0
2010-12-27 15:15:00,271.22,271.29,271.22,271.29,400.0,271.22,271.29,271.22,271.29,400.0
2010-12-27 15:20:00,271.28,271.28,271.15,271.15,2100.0,271.28,271.28,271.15,271.15,2100.0
2010-12-27 15:25:00,271.15,271.17,271.11,271.11,1100.0,271.15,271.17,271.11,271.11,1100.0
2010-12-27 15:30:00,271.11,271.12,271.07,271.1,3300.0,271.11,271.12,271.07,271.1,3300.0
2010-12-27 15:35:00,271.16,271.16,271.11,271.14,800.0,271.16,271.16,271.11,271.14,800.0
2010-12-27 15:40:00,271.14,271.4,271.12,271.4,3200.0,271.14,271.4,271.12,271.4,3200.0
2010-12-27 15:45:00,271.36,271.44,271.22,271.41,3900.0,271.36,271.44,271.22,271.41,3900.0
2010-12-27 15:50:00,271.41,271.43,271.24,271.28,2700.0,271.41,271.43,271.24,271.28,2700.0
2010-12-27 15:55:00,271.26,271.31,271.01,271.01,8600.0,271.26,271.31,271.01,271.01,8600.0
2010-12-28 09:30:00,270.98,271.74,270.52,271.0,2300.0,270.98,271.74,270.52,271.0,2300.0
2010-12-28 09:35:00,271.39,271.84,271.39,271.83,1000.0,271.39,271.84,271.39,271.83,1000.0
2010-12-28 09:40:00,271.59,271.59,271.1,271.1,1200.0,271.59,271.59,271.1,271.1,1200.0
2010-12-28 09:45:00,271.15,271.15,271.06,271.12,1400.0,271.15,271.15,271.06,271.12,1400.0
2010-12-28 09:50:00,271.14,271.41,271.14,271.24,800.0,271.14,271.41,271.14,271.24,800.0
2010-12-28 09:55:00,271.23,271.23,271.22,271.22,600.0,271.23,271.23,271.22,271.22,600.0
2010-12-28 10:00:00,271.22,271.33,271.18,271.19,2400.0,271.22,271.33,271.18,271.19,2400.0
2010-12-28 10:05:00,271.19,271.29,271.14,271.25,1700.0,271.19,271.29,271.14,271.25,1700.0
2010-12-28 10:10:00,271.25,271.27,271.18,271.27,1700.0,271.25,271.27,271.18,271.27,1700.0
2010-12-28 10:15:00,271.31,271.44,271.3,271.44,2400.0,271.31,271.44,271.3,271.44,2400.0
2010-12-28 10:20:00,271.51,271.55,271.45,271.55,3700.0,271.51,271.55,271.45,271.55,3700.0
2010-12-28 10:25:00,271.55,271.71,271.55,271.66,2700.0,271.55,271.71,271.55,271.66,2700.0
2010-12-28 10:30:00,271.7,271.71,271.55,271.62,1600.0,271.7,271.71,271.55,271.62,1600.0
2010-12-28 10:35:00,271.58,271.76,271.58,271.76,1700.0,271.58,271.76,271.58,271.76,1700.0
2010-12-28 10:40:00,271.7,271.88,271.7,271.88,2200.0,271.7,271.88,271.7,271.88,2200.0
2010-12-28 10:45:00,271.93,272.22,271.9,272.21,2800.0,271.93,272.22,271.9,272.21,2800.0
2010-12-28 10:50:00,272.2,272.27,272.18,272.18,2000.0,272.2,272.27,272.18,272.18,2000.0
2010-12-28 10:55:00,272.2,272.2,271.66,271.78,3000.0,272.2,272.2,271.66,271.78,3000.0
2010-12-28 11:00:00,271.88,271.88,271.75,271.81,2400.0,271.88,271.88,271.75,271.81,2400.0
2010-12-28 11:05:00,271.74,272.03,271.74,272.03,2500.0,271.74,272.03,271.74,272.03,2500.0
2010-12-28 11:10:00,272.02,272.11,272.02,272.11,400.0,272.02,272.11,272.02,272.11,400.0
2010-12-28 11:15:00,272.18,272.22,272.18,272.22,500.0,272.18,272.22,272.18,272.22,500.0
2010-12-28 11:20:00,272.2,272.22,272.16,272.22,800.0,272.2,272.22,272.16,272.22,800.0
2010-12-28 11:25:00,272.23,272.26,272.23,272.26,500.0,272.23,272.26,272.23,272.26,500.0
2010-12-28 11:30:00,272.29,272.46,272.28,272.43,2600.0,272.29,272.46,272.28,272.43,2600.0
2010-12-28 11:35:00,272.34,272.41,272.33,272.33,1100.0,272.34,272.41,272.33,272.33,1100.0
2010-12-28 11:40:00,272.31,272.36,272.13,272.13,1200.0,272.31,272.36,272.13,272.13,1200.0
2010-12-28 11:45:00,272.05,272.05,271.97,272.02,1200.0,272.05,272.05,271.97,272.02,1200.0
2010-12-28 11:50:00,272.03,272.03,271.98,272.0,2000.0,272.03,272.03,271.98,272.0,2000.0
2010-12-28 11:55:00,272.0,272.13,271.99,271.99,1200.0,272.0,272.13,271.99,271.99,1200.0
2010-12-28 12:00:00,271.99,272.06,271.97,272.06,1200.0,271.99,272.06,271.97,272.06,1200.0
2010-12-28 12:05:00,272.02,272.06,272.02,272.05,1300.0,272.02,272.06,272.02,272.05,1300.0
2010-12-28 12:10:00,272.06,272.16,272.06,272.13,1100.0,272.06,272.16,272.06,272.13,1100.0
2010-12-28 12:15:00,272.15,272.18,272.15,272.18,400.0,272.15,272.18,272.15,272.18,400.0
2010-12-28 12:20:00,272.19,272.19,272.14,272.14,500.0,272.19,272.19,272.14,272.14,500.0
2010-12-28 12:25:00,272.21,272.21,272.1,272.11,500.0,272.21,272.21,272.1,272.11,500.0
2010-12-28 12:30:00,272.1,272.1,272.1,272.1,100.0,272.1,272.1,272.1,272.1,100.0
2010-12-28 12:35:00,272.14,272.18,272.06,272.1,1300.0,272.14,272.18,272.06,272.1,1300.0
2010-12-28 12:40:00,272.0,272.02,272.0,272.02,1200.0,272.0,272.02,272.0,272.02,1200.0
2010-12-28 12:45:00,272.02,272.04,271.99,271.99,500.0,272.02,272.04,271.99,271.99,500.0
2010-12-28 12:50:00,271.99,272.02,271.95,272.02,2400.0,271.99,272.02,271.95,272.02,2400.0
2010-12-28 12:55:00,271.99,272.02,271.99,271.99,400.0,271.99,272.02,271.99,271.99,400.0
2010-12-28 13:00:00,272.02,272.11,272.02,272.04,600.0,272.02,272.11,272.02,272.04,600.0
2010-12-28 13:05:00,272.02,272.06,272.02,272.06,400.0,272.02,272.06,272.02,272.06,400.0
2010-12-28 13:10:00,272.16,272.34,272.16,272.31,1000.0,272.16,272.34,272.16,272.31,1000.0
2010-12-28 13:15:00,272.31,272.45,272.31,272.38,700.0,272.31,272.45,272.31,272.38,700.0
2010-12-28 13:20:00,272.3,272.38,272.3,272.37,400.0,272.3,272.38,272.3,272.37,400.0
2010-12-28 13:25:00,272.39,272.39,272.25,272.25,900.0,272.39,272.39,272.25,272.25,900.0
2010-12-28 13:30:00,272.28,272.28,272.22,272.23,700.0,272.28,272.28,272.22,272.23,700.0
2010-12-28 13:35:00,272.23,272.25,272.15,272.25,1000.0,272.23,272.25,272.15,272.25,1000.0
2010-12-28 13:40:00,272.19,272.19,272.01,272.01,1000.0,272.19,272.19,272.01,272.01,1000.0
2010-12-28 13:45:00,272.01,272.02,271.99,272.02,1300.0,272.01,272.02,271.99,272.02,1300.0
2010-12-28 13:50:00,272.02,272.02,272.01,272.02,1000.0,272.02,272.02,272.01,272.02,1000.0
2010-12-28 13:55:00,272.0,272.09,272.0,272.09,600.0,272.0,272.09,272.0,272.09,600.0
2010-12-28 14:00:00,272.08,272.08,272.02,272.04,1200.0,272.08,272.08,272.02,272.04,1200.0
2010-12-28 14:05:00,272.02,272.04,272.02,272.02,800.0,272.02,272.04,272.02,272.02,800.0
2010-12-28 14:10:00,272.05,272.05,271.95,272.01,1800.0,272.05,272.05,271.95,272.01,1800.0
2010-12-28 14:15:00,271.99,272.16,271.99,272.16,1100.0,271.99,272.16,271.99,272.16,1100.0
2010-12-28 14:20:00,272.21,272.32,272.21,272.32,500.0,272.21,272.32,272.21,272.32,500.0
2010-12-28 14:25:00,272.3,272.42,272.3,272.42,800.0,272.3,272.42,272.3,272.42,800.0
2010-12-28 14:30:00,272.37,272.37,272.29,272.33,3200.0,272.37,272.37,272.29,272.33,3200.0
2010-12-28 14:35:00,272.33,272.38,272.33,272.37,1300.0,272.33,272.38,272.33,272.37,1300.0
2010-12-28 14:40:00,272.36,272.41,272.35,272.35,1100.0,272.36,272.41,272.35,272.35,1100.0
2010-12-28 14:45:00,272.45,272.46,272.43,272.45,1100.0,272.45,272.46,272.43,272.45,1100.0
2010-12-28 14:50:00,272.43,272.43,272.38,272.38,1000.0,272.43,272.43,272.38,272.38,1000.0
2010-12-28 14:55:00,272.31,272.5,272.31,272.4,2300.0,272.31,272.5,272.31,272.4,2300.0
2010-12-28 15:00:00,272.39,272.44,272.33,272.4,1000.0,272.39,272.44,272.33,272.4,1000.0
2010-12-28 15:05:00,272.38,272.44,272.38,272.44,1400.0,272.38,272.44,272.38,272.44,1400.0
2010-12-28 15:10:00,272.44,272.56,272.43,272.47,3300.0,272.44,272.56,272.43,272.47,3300.0
2010-12-28 15:15:00,272.45,272.5,272.44,272.5,2500.0,272.45,272.5,272.44,272.5,2500.0
2010-12-28 15:20:00,272.48,272.48,272.31,272.42,3400.0,272.48,272.48,272.31,272.42,3400.0
2010-12-28 15:25:00,272.42,272.5,272.42,272.47,3600.0,272.42,272.5,272.42,272.47,3600.0
2010-12-28 15:30:00,272.46,272.5,272.4,272.5,3400.0,272.46,272.5,272.4,272.5,3400.0
2010-12-28 15:35:00,272.47,272.49,272.37,272.37,2100.0,272.47,272.49,272.37,272.37,2100.0
2010-12-28 15:40:00,272.43,272.48,272.26,272.26,4900.0,272.43,272.48,272.26,272.26,4900.0
2010-12-28 15:45:00,272.23,272.23,271.69,271.83,13000.0,272.23,272.23,271.69,271.83,13000.0
2010-12-28 15:50:00,271.83,271.85,271.56,271.75,7900.0,271.83,271.85,271.56,271.75,7900.0
2010-12-28 15:55:00,271.66,272.37,271.57,272.37,28100.0,271.66,272.37,271.57,272.37,28100.0
2010-12-29 09:30:00,272.49,272.49,272.01,272.09,2000.0,272.49,272.49,272.01,272.09,2000.0
2010-12-29 09:35:00,272.53,273.04,272.51,273.04,2100.0,272.53,273.04,272.51,273.04,2100.0
2010-12-29 09:40:00,273.05,273.17,273.05,273.05,2000.0,273.05,273.17,273.05,273.05,2000.0
2010-12-29 09:45:00,273.07,273.29,273.05,273.05,6300.0,273.07,273.29,273.05,273.05,6300.0
2010-12-29 09:50:00,273.03,273.3,272.89,273.2,2700.0,273.03,273.3,272.89,273.2,2700.0
2010-12-29 09:55:00,273.27,273.28,273.21,273.26,1700.0,273.27,273.28,273.21,273.26,1700.0
2010-12-29 10:00:00,273.26,273.33,273.26,273.29,2000.0,273.26,273.33,273.26,273.29,2000.0
2010-12-29 10:05:00,273.29,273.3,272.85,272.85,2300.0,273.29,273.3,272.85,272.85,2300.0
2010-12-29 10:10:00,272.91,273.18,272.91,273.18,1000.0,272.91,273.18,272.91,273.18,1000.0
2010-12-29 10:15:00,273.08,273.28,273.04,273.28,500.0,273.08,273.28,273.04,273.28,500.0
2010-12-29 10:20:00,273.3,273.36,273.3,273.36,1100.0,273.3,273.36,273.3,273.36,1100.0
2010-12-29 10:25:00,273.36,273.43,273.29,273.43,1900.0,273.36,273.43,273.29,273.43,1900.0
2010-12-29 10:30:00,273.45,273.5,273.41,273.49,1500.0,273.45,273.5,273.41,273.49,1500.0
2010-12-29 10:35:00,273.49,273.5,273.49,273.5,600.0,273.49,273.5,273.49,273.5,600.0
2010-12-29 10:40:00,273.49,273.71,273.49,273.67,4600.0,273.49,273.71,273.49,273.67,4600.0
2010-12-29 10:45:00,273.71,273.71,273.57,273.6,2300.0,273.71,273.71,273.57,273.6,2300.0
2010-12-29 10:50:00,273.6,273.6,273.46,273.46,700.0,273.6,273.6,273.46,273.46,700.0
2010-12-29 10:55:00,273.24,273.24,273.24,273.24,100.0,273.24,273.24,273.24,273.24,100.0
2010-12-29 11:00:00,273.17,273.17,273.05,273.17,1700.0,273.17,273.17,273.05,273.17,1700.0
2010-12-29 11:05:00,273.25,273.25,273.18,273.18,600.0,273.25,273.25,273.18,273.18,600.0
2010-12-29 11:10:00,273.25,273.32,273.25,273.27,1000.0,273.25,273.32,273.25,273.27,1000.0
2010-12-29 11:15:00,273.3,273.33,273.0,273.0,2300.0,273.3,273.33,273.0,273.0,2300.0
2010-12-29 11:20:00,272.83,272.83,272.66,272.71,1100.0,272.83,272.83,272.66,272.71,1100.0
2010-12-29 11:25:00,272.73,272.8,272.73,272.76,1700.0,272.73,272.8,272.73,272.76,1700.0
2010-12-29 11:30:00,272.75,272.83,272.69,272.76,1600.0,272.75,272.83,272.69,272.76,1600.0
2010-12-29 11:35:00,272.8,272.8,272.76,272.76,1000.0,272.8,272.8,272.76,272.76,1000.0
2010-12-29 11:40:00,272.76,272.76,272.5,272.52,1300.0,272.76,272.76,272.5,272.52,1300.0
2010-12-29 11:45:00,272.5,272.52,272.3,272.32,2400.0,272.5,272.52,272.3,272.32,2400.0
2010-12-29 11:50:00,272.3,272.3,272.23,272.3,700.0,272.3,272.3,272.23,272.3,700.0
2010-12-29 11:55:00,272.23,272.23,272.13,272.2,1100.0,272.23,272.23,272.13,272.2,1100.0
2010-12-29 12:00:00,272.32,272.34,272.13,272.17,3100.0,272.32,272.34,272.13,272.17,3100.0
2010-12-29 12:05:00,272.35,272.35,272.32,272.32,400.0,272.35,272.35,272.32,272.32,400.0
2010-12-29 12:10:00,272.36,272.4,272.2,272.32,6200.0,272.36,272.4,272.2,272.32,6200.0
2010-12-29 12:15:00,272.27,272.27,272.15,272.15,2100.0,272.27,272.27,272.15,272.15,2100.0
2010-12-29 12:20:00,272.15,272.25,272.14,272.14,3400.0,272.15,272.25,272.14,272.14,3400.0
2010-12-29 12:25:00,272.14,272.14,272.1,272.1,2000.0,272.14,272.14,272.1,272.1,2000.0
2010-12-29 12:30:00,272.03,272.21,272.03,272.17,1000.0,272.03,272.21,272.03,272.17,1000.0
2010-12-29 12:35:00,272.18,272.4,272.18,272.36,2000.0,272.18,272.4,272.18,272.36,2000.0
2010-12-29 12:40:00,272.4,272.4,272.33,272.33,1600.0,272.4,272.4,272.33,272.33,1600.0
2010-12-29 12:45:00,272.33,272.4,272.3,272.36,3100.0,272.33,272.4,272.3,272.36,3100.0
2010-12-29 12:50:00,272.31,272.4,272.3,272.31,1100.0,272.31,272.4,272.3,272.31,1100.0
2010-12-29 12:55:00,272.32,272.36,272.3,272.34,1100.0,272.32,272.36,272.3,272.34,1100.0
2010-12-29 13:00:00,272.36,272.68,272.34,272.59,3700.0,272.36,272.68,272.34,272.59,3700.0
2010-12-29 13:05:00,272.57,272.77,272.57,272.74,1400.0,272.57,272.77,272.57,272.74,1400.0
2010-12-29 13:10:00,272.8,272.93,272.8,272.93,1000.0,272.8,272.93,272.8,272.93,1000.0
2010-12-29 13:15:00,273.06,273.18,273.02,273.18,1800.0,273.06,273.18,273.02,273.18,1800.0
2010-12-29 13:20:00,273.22,273.22,273.08,273.15,2000.0,273.22,273.22,273.08,273.15,2000.0
2010-12-29 13:25:00,273.17,273.19,273.08,273.19,600.0,273.17,273.19,273.08,273.19,600.0
2010-12-29 13:30:00,273.2,273.27,273.13,273.27,2200.0,273.2,273.27,273.13,273.27,2200.0
2010-12-29 13:35:00,273.34,273.45,273.23,273.45,900.0,273.34,273.45,273.23,273.45,900.0
2010-12-29 13:40:00,273.33,273.51,273.33,273.4,800.0,273.33,273.51,273.33,273.4,800.0
2010-12-29 13:45:00,273.49,274.0,273.41,273.96,12300.0,273.49,274.0,273.41,273.96,12300.0
2010-12-29 13:50:00,273.89,274.0,273.89,274.0,7300.0,273.89,274.0,273.89,274.0,7300.0
2010-12-29 13:55:00,274.04,274.06,273.88,273.89,2300.0,274.04,274.06,273.88,273.89,2300.0
2010-12-29 14:00:00,273.91,273.92,273.74,273.82,1300.0,273.91,273.92,273.74,273.82,1300.0
2010-12-29 14:05:00,273.79,273.79,273.69,273.69,1200.0,273.79,273.79,273.69,273.69,1200.0
2010-12-29 14:10:00,273.7,274.32,273.7,274.22,5700.0,273.7,274.32,273.7,274.22,5700.0
2010-12-29 14:15:00,274.23,274.32,274.23,274.27,1500.0,274.23,274.32,274.23,274.27,1500.0
2010-12-29 14:20:00,274.31,274.38,274.28,274.28,2000.0,274.31,274.38,274.28,274.28,2000.0
2010-12-29 14:25:00,274.28,274.36,274.27,274.29,1700.0,274.28,274.36,274.27,274.29,1700.0
2010-12-29 14:30:00,274.39,274.5,274.37,274.37,3400.0,274.39,274.5,274.37,274.37,3400.0
2010-12-29 14:35:00,274.36,274.36,274.19,274.21,2000.0,274.36,274.36,274.19,274.21,2000.0
2010-12-29 14:40:00,274.18,274.18,273.9,273.9,4800.0,274.18,274.18,273.9,273.9,4800.0
2010-12-29 14:45:00,273.96,274.06,273.88,274.06,2200.0,273.96,274.06,273.88,274.06,2200.0
2010-12-29 14:50:00,273.94,274.0,273.94,273.95,1700.0,273.94,274.0,273.94,273.95,1700.0
2010-12-29 14:55:00,273.93,273.95,273.88,273.88,1600.0,273.93,273.95,273.88,273.88,1600.0
2010-12-29 15:00:00,273.94,274.01,273.89,273.89,4800.0,273.94,274.01,273.89,273.89,4800.0
2010-12-29 15:05:00,273.83,273.87,273.42,273.52,8500.0,273.83,273.87,273.42,273.52,8500.0
2010-12-29 15:10:00,273.49,273.52,273.22,273.3,6300.0,273.49,273.52,273.22,273.3,6300.0
2010-12-29 15:15:00,273.33,273.52,273.33,273.52,800.0,273.33,273.52,273.33,273.52,800.0
2010-12-29 15:20:00,273.56,273.6,273.56,273.57,2300.0,273.56,273.6,273.56,273.57,2300.0
2010-12-29 15:25:00,273.57,273.6,273.41,273.45,3200.0,273.57,273.6,273.41,273.45,3200.0
2010-12-29 15:30:00,273.44,273.59,273.38,273.56,4600.0,273.44,273.59,273.38,273.56,4600.0
2010-12-29 15:35:00,273.6,273.79,273.51,273.69,9300.0,273.6,273.79,273.51,273.69,9300.0
2010-12-29 15:40:00,273.7,274.31,273.7,274.29,12600.0,273.7,274.31,273.7,274.29,12600.0
2010-12-29 15:45:00,274.29,274.29,273.84,274.14,10700.0,274.29,274.29,273.84,274.14,10700.0
2010-12-29 15:50:00,274.14,274.46,274.07,274.25,12400.0,274.14,274.46,274.07,274.25,12400.0
2010-12-29 15:55:00,274.19,274.21,273.82,273.9,9300.0,274.19,274.21,273.82,273.9,9300.0
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 09:35:00,273.94,273.94,273.94,273.94,0.0,273.94,273.94,273.94,273.94,0.0
2010-12-30 09:40:00,273.62,273.85,273.62,273.85,800.0,273.62,273.85,273.62,273.85,800.0
2010-12-30 09:45:00,273.89,274.33,273.89,274.21,2700.0,273.89,274.33,273.89,274.21,2700.0
2010-12-30 09:50:00,274.21,274.33,274.12,274.18,1500.0,274.21,274.33,274.12,274.18,1500.0
2010-12-30 09:55:00,274.24,274.24,274.17,274.17,700.0,274.24,274.24,274.17,274.17,700.0
2010-12-30 10:00:00,274.1,274.1,273.85,273.85,3000.0,274.1,274.1,273.85,273.85,3000.0
2010-12-30 10:05:00,273.92,274.22,273.92,274.14,3800.0,273.92,274.22,273.92,274.14,3800.0
2010-12-30 10:10:00,274.14,274.18,273.92,274.17,2400.0,274.14,274.18,273.92,274.17,2400.0
2010-12-30 10:15:00,274.13,274.13,273.89,274.0,1100.0,274.13,274.13,273.89,274.0,1100.0
2010-12-30 10:20:00,273.97,273.98,273.97,273.98,900.0,273.97,273.98,273.97,273.98,900.0
2010-12-30 10:25:00,273.96,274.24,273.96,274.23,1000.0,273.96,274.24,273.96,274.23,1000.0
2010-12-30 10:30:00,274.23,274.44,274.22,274.44,1500.0,274.23,274.44,274.22,274.44,1500.0
2010-12-30 10:35:00,274.45,274.5,274.39,274.45,3100.0,274.45,274.5,274.39,274.45,3100.0
2010-12-30 10:40:00,274.33,274.48,274.33,274.33,1300.0,274.33,274.48,274.33,274.33,1300.0
2010-12-30 10:45:00,274.35,274.49,274.35,274.49,600.0,274.35,274.49,274.35,274.49,600.0
2010-12-30 10:50:00,274.44,274.47,274.44,274.47,400.0,274.44,274.47,274.44,274.47,400.0
2010-12-30 10:55:00,274.49,274.5,274.44,274.44,1800.0,274.49,274.5,274.44,274.44,1800.0
2010-12-30 11:00:00,274.47,274.47,274.39,274.42,700.0,274.47,274.47,274.39,274.42,700.0
2010-12-30 11:05:00,274.45,274.49,274.45,274.45,900.0,274.45,274.49,274.45,274.45,900.0
2010-12-30 11:10:00,274.46,274.48,274.43,274.43,1000.0,274.46,274.48,274.43,274.43,1000.0
2010-12-30 11:15:00,274.5,274.5,274.45,274.45,1300.0,274.5,274.5,274.45,274.45,1300.0
2010-12-30 11:20:00,274.42,274.46,274.08,274.1,4000.0,274.42,274.46,274.08,274.1,4000.0
2010-12-30 11:25:00,274.11,274.26,274.08,274.19,1600.0,274.11,274.26,274.08,274.19,1600.0
2010-12-30 11:30:00,274.19,274.19,274.19,274.19,0.0,274.19,274.19,274.19,274.19,0.0
2010-12-30 11:35:00,274.23,274.28,274.23,274.23,1300.0,274.23,274.28,274.23,274.23,1300.0
2010-12-30 11:40:00,274.22,274.22,274.01,274.01,1000.0,274.22,274.22,274.01,274.01,1000.0
2010-12-30 11:45:00,274.1,274.18,274.1,274.18,500.0,274.1,274.18,274.1,274.18,500.0
2010-12-30 11:50:00,274.11,274.24,274.11,274.19,1800.0,274.11,274.24,274.11,274.19,1800.0
2010-12-30 11:55:00,274.21,274.26,274.21,274.26,300.0,274.21,274.26,274.21,274.26,300.0
2010-12-30 12:00:00,274.34,274.5,274.32,274.5,1500.0,274.34,274.5,274.32,274.5,1500.0
2010-12-30 12:05:00,274.49,274.5,274.42,274.42,400.0,274.49,274.5,274.42,274.42,400.0
2010-12-30 12:10:00,274.34,274.35,274.34,274.35,300.0,274.34,274.35,274.34,274.35,300.0
2010-12-30 12:15:00,274.41,274.84,274.4,274.84,3000.0,274.41,274.84,274.4,274.84,3000.0
2010-12-30 12:20:00,274.81,274.95,274.77,274.77,1700.0,274.81,274.95,274.77,274.77,1700.0
2010-12-30 12:25:00,274.6,274.89,274.6,274.85,1900.0,274.6,274.89,274.6,274.85,1900.0
2010-12-30 12:30:00,274.86,275.0,274.86,274.94,2300.0,274.86,275.0,274.86,274.94,2300.0
2010-12-30 12:35:00,274.95,275.0,274.94,274.97,800.0,274.95,275.0,274.94,274.97,800.0
2010-12-30 12:40:00,274.98,274.98,274.93,274.93,700.0,274.98,274.98,274.93,274.93,700.0
2010-12-30 12:45:00,274.78,274.95,274.77,274.95,1000.0,274.78,274.95,274.77,274.95,1000.0
2010-12-30 12:50:00,274.83,274.97,274.83,274.89,600.0,274.83,274.97,274.83,274.89,600.0
2010-12-30 12:55:00,274.87,274.98,274.83,274.87,2400.0,274.87,274.98,274.83,274.87,2400.0
2010-12-30 13:00:00,274.98,274.99,274.98,274.99,900.0,274.98,274.99,274.98,274.99,900.0
2010-12-30 13:05:00,274.89,274.92,274.88,274.92,2000.0,274.89,274.92,274.88,274.92,2000.0
2010-12-30 13:10:00,274.92,274.93,274.86,274.86,800.0,274.92,274.93,274.86,274.86,800.0
2010-12-30 13:15:00,274.96,274.96,274.92,274.92,300.0,274.96,274.96,274.92,274.92,300.0
2010-12-30 13:20:00,274.94,274.97,274.94,274.97,300.0,274.94,274.97,274.94,274.97,300.0
2010-12-30 13:25:00,274.98,275.0,274.95,274.95,2100.0,274.98,275.0,274.95,274.95,2100.0
2010-12-30 13:30:00,274.9,274.9,274.9,274.9,400.0,274.9,274.9,274.9,274.9,400.0
2010-12-30 13:35:00,274.92,275.0,274.92,274.99,900.0,274.92,275.0,274.92,274.99,900.0
2010-12-30 13:40:00,274.99,275.0,274.95,274.98,1400.0,274.99,275.0,274.95,274.98,1400.0
2010-12-30 13:45:00,274.94,275.0,274.94,274.97,700.0,274.94,275.0,274.94,274.97,700.0
2010-12-30 13:50:00,274.99,275.0,274.99,275.0,400.0,274.99,275.0,274.99,275.0,400.0
2010-12-30 13:55:00,275.0,275.33,275.0,275.33,6000.0,275.0,275.33,275.0,275.33,6000.0
2010-12-30 14:00:00,275.33,275.49,275.33,275.48,1600.0,275.33,275.49,275.33,275.48,1600.0
2010-12-30 14:05:00,275.47,275.5,275.45,275.5,2400.0,275.47,275.5,275.45,275.5,2400.0
2010-12-30 14:10:00,275.5,275.5,275.33,275.35,2400.0,275.5,275.5,275.33,275.35,2400.0
2010-12-30 14:15:00,275.39,275.39,275.27,275.3,1600.0,275.39,275.39,275.27,275.3,1600.0
2010-12-30 14:20:00,275.4,275.4,275.37,275.39,900.0,275.4,275.4,275.37,275.39,900.0
2010-12-30 14:25:00,275.28,275.41,275.28,275.36,800.0,275.28,275.41,275.28,275.36,800.0
2010-12-30 14:30:00,275.35,275.4,275.33,275.39,900.0,275.35,275.4,275.33,275.39,900.0
2010-12-30 14:35:00,275.33,275.5,275.33,275.45,1900.0,275.33,275.5,275.33,275.45,1900.0
2010-12-30 14:40:00,275.45,275.76,275.45,275.76,4200.0,275.45,275.76,275.45,275.76,4200.0
2010-12-30 14:45:00,275.74,275.8,275.74,275.77,1600.0,275.74,275.8,275.74,275.77,1600.0
2010-12-30 14:50:00,275.79,275.79,275.75,275.77,1400.0,275.79,275.79,275.75,275.77,1400.0
2010-12-30 14:55:00,275.75,275.78,275.7,275.7,1600.0,275.75,275.78,275.7,275.7,1600.0
2010-12-30 15:00:00,275.71,275.73,275.59,275.61,3200.0,275.71,275.73,275.59,275.61,3200.0
2010-12-30 15:05:00,275.61,275.74,275.61,275.74,900.0,275.61,275.74,275.61,275.74,900.0
2010-12-30 15:10:00,275.72,275.75,275.72,275.75,1000.0,275.72,275.75,275.72,275.75,1000.0
2010-12-30 15:15:00,275.74,275.74,275.65,275.65,2200.0,275.74,275.74,275.65,275.65,2200.0
2010-12-30 15:20:00,275.65,275.83,275.6,275.83,3600.0,275.65,275.83,275.6,275.83,3600.0
2010-12-30 15:25:00,275.89,276.0,275.76,275.98,3900.0,275.89,276.0,275.76,275.98,3900.0
2010-12-30 15:30:00,276.0,276.0,275.9,275.93,3600.0,276.0,276.0,275.9,275.93,3600.0
2010-12-30 15:35:00,275.92,275.93,275.78,275.91,3800.0,275.92,275.93,275.78,275.91,3800.0
2010-12-30 15:40:00,275.9,275.97,275.89,275.92,3900.0,275.9,275.97,275.89,275.92,3900.0
2010-12-30 15:45:00,275.91,275.93,275.68,275.9,7900.0,275.91,275.93,275.68,275.9,7900.0
2010-12-30 15:50:00,275.91,275.91,275.65,275.85,5800.0,275.91,275.91,275.65,275.85,5800.0
2010-12-30 15:55:00,275.82,275.85,275.63,275.67,6000.0,275.82,275.85,275.63,275.67,6000.0
2010-12-31 09:30:00,274.96,275.04,274.38,274.52,5800.0,274.96,275.04,274.38,274.52,5800.0
2010-12-31 09:35:00,274.51,274.58,274.0,274.45,4900.0,274.51,274.58,274.0,274.45,4900.0
2010-12-31 09:40:00,274.28,274.28,274.04,274.04,900.0,274.28,274.28,274.04,274.04,900.0
2010-12-31 09:45:00,274.05,274.05,273.94,273.94,300.0,274.05,274.05,273.94,273.94,300.0
2010-12-31 09:50:00,273.83,273.96,273.75,273.75,1800.0,273.83,273.96,273.75,273.75,1800.0
2010-12-31 09:55:00,273.67,273.69,273.67,273.69,500.0,273.67,273.69,273.67,273.69,500.0
2010-12-31 10:00:00,273.68,273.68,273.26,273.28,2100.0,273.68,273.68,273.26,273.28,2100.0
2010-12-31 10:05:00,273.28,273.28,273.01,273.04,2400.0,273.28,273.28,273.01,273.04,2400.0
2010-12-31 10:10:00,273.0,273.3,273.0,273.3,900.0,273.0,273.3,273.0,273.3,900.0
2010-12-31 10:15:00,273.2,273.26,273.04,273.12,1400.0,273.2,273.26,273.04,273.12,1400.0
2010-12-31 10:20:00,273.1,273.14,273.1,273.14,400.0,273.1,273.14,273.1,273.14,400.0
2010-12-31 10:25:00,273.14,273.19,273.14,273.19,1000.0,273.14,273.19,273.14,273.19,1000.0
2010-12-31 10:30:00,273.29,273.38,273.29,273.38,600.0,273.29,273.38,273.29,273.38,600.0
2010-12-31 10:35:00,273.41,273.43,273.39,273.39,400.0,273.41,273.43,273.39,273.39,400.0
2010-12-31 10:40:00,273.33,273.34,273.19,273.34,2400.0,273.33,273.34,273.19,273.34,2400.0
2010-12-31 10:45:00,273.33,273.45,273.33,273.45,900.0,273.33,273.45,273.33,273.45,900.0
2010-12-31 10:50:00,273.46,273.62,273.45,273.58,1400.0,273.46,273.62,273.45,273.58,1400.0
2010-12-31 10:55:00,273.56,273.56,273.56,273.56,200.0,273.56,273.56,273.56,273.56,200.0
2010-12-31 11:00:00,273.52,273.52,273.36,273.45,2100.0,273.52,273.52,273.36,273.45,2100.0
2010-12-31 11:05:00,273.44,273.44,273.25,273.25,1700.0,273.44,273.44,273.25,273.25,1700.0
2010-12-31 11:10:00,273.33,273.33,273.31,273.31,600.0,273.33,273.33,273.31,273.31,600.0
2010-12-31 11:15:00,273.29,273.3,273.23,273.23,600.0,273.29,273.3,273.23,273.23,600.0
2010-12-31 11:20:00,273.19,273.2,273.15,273.15,1500.0,273.19,273.2,273.15,273.15,1500.0
2010-12-31 11:25:00,273.15,273.15,273.06,273.13,2100.0,273.15,273.15,273.06,273.13,2100.0
2010-12-31 11:30:00,273.18,273.18,273.09,273.09,800.0,273.18,273.18,273.09,273.09,800.0
2010-12-31 11:35:00,273.06,273.07,273.01,273.01,1200.0,273.06,273.07,273.01,273.01,1200.0
2010-12-31 11:40:00,273.0,273.0,272.68,272.68,2900.0,273.0,273.0,272.68,272.68,2900.0
2010-12-31 11:45:00,272.74,272.86,272.7,272.86,1700.0,272.74,272.86,272.7,272.86,1700.0
2010-12-31 11:50:00,272.86,272.86,272.77,272.77,500.0,272.86,272.86,272.77,272.77,500.0
2010-12-31 11:55:00,272.74,272.74,272.6,272.7,1400.0,272.74,272.74,272.6,272.7,1400.0
2010-12-31 12:00:00,272.69,272.69,272.61,272.64,900.0,272.69,272.69,272.61,272.64,900.0
2010-12-31 12:05:00,272.61,272.65,272.53,272.6,1300.0,272.61,272.65,272.53,272.6,1300.0
2010-12-31 12:10:00,272.62,272.65,272.6,272.65,700.0,272.62,272.65,272.6,272.65,700.0
2010-12-31 12:15:00,272.64,272.64,272.57,272.58,900.0,272.64,272.64,272.57,272.58,900.0
2010-12-31 12:20:00,272.65,272.7,272.58,272.65,3800.0,272.65,272.7,272.58,272.65,3800.0
2010-12-31 12:25:00,272.76,272.83,272.74,272.83,1000.0,272.76,272.83,272.74,272.83,1000.0
2010-12-31 12:30:00,272.79,272.86,272.77,272.86,800.0,272.79,272.86,272.77,272.86,800.0
2010-12-31 12:35:00,272.89,272.93,272.89,272.92,900.0,272.89,272.93,272.89,272.92,900.0
2010-12-31 12:40:00,272.89,272.9,272.85,272.85,900.0,272.89,272.9,272.85,272.85,900.0
2010-12-31 12:45:00,272.83,272.83,272.74,272.75,800.0,272.83,272.83,272.74,272.75,800.0
2010-12-31 12:50:00,272.76,272.76,272.7,272.76,2600.0,272.76,272.76,272.7,272.76,2600.0
2010-12-31 12:55:00,272.76,272.8,272.76,272.8,1500.0,272.76,272.8,272.76,272.8,1500.0
2010-12-31 13:00:00,272.81,272.81,272.77,272.77,1000.0,272.81,272.81,272.77,272.77,1000.0
2010-12-31 13:05:00,272.78,272.95,272.76,272.95,4200.0,272.78,272.95,272.76,272.95,4200.0
2010-12-31 13:10:00,272.98,273.31,272.98,273.29,1300.0,272.98,273.31,272.98,273.29,1300.0
2010-12-31 13:15:00,273.21,273.21,273.21,273.21,100.0,273.21,273.21,273.21,273.21,100.0
2010-12-31 13:20:00,273.26,273.26,273.26,273.26,500.0,273.26,273.26,273.26,273.26,500.0
2010-12-31 13:25:00,273.48,273.48,273.44,273.48,700.0,273.48,273.48,273.44,273.48,700.0
2010-12-31 13:30:00,273.53,273.61,273.53,273.61,600.0,273.53,273.61,273.53,273.61,600.0
2010-12-31 13:35:00,273.63,273.69,273.63,273.69,400.0,273.63,273.69,273.63,273.69,400.0
2010-12-31 13:40:00,273.73,273.74,273.67,273.67,900.0,273.73,273.74,273.67,273.67,900.0
2010-12-31 13:45:00,273.64,273.64,273.48,273.48,700.0,273.64,273.64,273.48,273.48,700.0
2010-12-31 13:50:00,273.4,273.42,273.13,273.13,600.0,273.4,273.42,273.13,273.13,600.0
2010-12-31 13:55:00,273.01,273.01,272.97,272.97,400.0,273.01,273.01,272.97,272.97,400.0
2010-12-31 14:00:00,272.97,272.97,272.88,272.88,700.0,272.97,272.97,272.88,272.88,700.0
2010-12-31 14:05:00,272.92,272.94,272.92,272.94,1400.0,272.92,272.94,272.92,272.94,1400.0
2010-12-31 14:10:00,272.97,272.97,272.94,272.94,900.0,272.97,272.97,272.94,272.94,900.0
2010-12-31 14:15:00,272.92,272.92,272.59,272.59,2600.0,272.92,272.92,272.59,272.59,2600.0
2010-12-31 14:20:00,272.62,272.73,272.62,272.73,1400.0,272.62,272.73,272.62,272.73,1400.0
2010-12-31 14:25:00,272.72,272.76,272.71,272.75,1900.0,272.72,272.76,272.71,272.75,1900.0
2010-12-31 14:30:00,272.78,272.81,272.78,272.81,800.0,272.78,272.81,272.78,272.81,800.0
2010-12-31 14:35:00,272.85,272.85,272.76,272.76,600.0,272.85,272.85,272.76,272.76,600.0
2010-12-31 14:40:00,272.79,272.82,272.79,272.82,600.0,272.79,272.82,272.79,272.82,600.0
2010-12-31 14:45:00,272.93,273.12,272.87,273.08,4200.0,272.93,273.12,272.87,273.08,4200.0
2010-12-31 14:50:00,272.92,272.96,272.89,272.89,2800.0,272.92,272.96,272.89,272.89,2800.0
2010-12-31 14:55:00,272.89,272.89,272.82,272.82,1500.0,272.89,272.89,272.82,272.82,1500.0
2010-12-31 15:00:00,272.83,272.83,272.74,272.77,1700.0,272.83,272.83,272.74,272.77,1700.0
2010-12-31 15:05:00,272.77,272.77,272.75,272.77,700.0,272.77,272.77,272.75,272.77,700.0
2010-12-31 15:10:00,272.77,272.77,272.63,272.63,2400.0,272.77,272.77,272.63,272.63,2400.0
2010-12-31 15:15:00,272.64,272.75,272.64,272.73,1900.0,272.64,272.75,272.64,272.73,1900.0
2010-12-31 15:20:00,272.76,272.91,272.76,272.88,1800.0,272.76,272.91,272.76,272.88,1800.0
2010-12-31 15:25:00,272.89,273.01,272.86,272.99,2300.0,272.89,273.01,272.86,272.99,2300.0
2010-12-31 15:30:00,273.0,273.02,272.61,272.61,4600.0,273.0,273.02,272.61,272.61,4600.0
2010-12-31 15:35:00,272.61,272.62,272.44,272.59,3900.0,272.61,272.62,272.44,272.59,3900.0
2010-12-31 15:40:00,272.68,273.04,272.67,273.01,4800.0,272.68,273.04,272.67,273.01,4800.0
2010-12-31 15:45:00,272.95,273.01,272.25,272.29,6300.0,272.95,273.01,272.25,272.29,6300.0
2010-12-31 15:50:00,272.28,272.71,272.25,272.67,9400.0,272.28,272.71,272.25,272.67,9400.0
2010-12-31 15:55:00,272.71,272.97,272.65,272.67,11200.0,272.71,272.97,272.65,272.67,11200.0
2011-01-03 09:30:00,273.49,273.99,273.0,273.35,17600.0,273.49,273.99,273.0,273.35,17600.0
2011-01-03 09:35:00,273.35,273.63,273.24,273.25,9900.0,273.35,273.63,273.24,273.25,9900.0
2011-01-03 09:40:00,273.32,273.33,272.94,272.98,5200.0,273.32,273.33,272.94,272.98,5200.0
2011-01-03 09:45:00,273.2,273.2,273.02,273.02,7100.0,273.2,273.2,273.02,273.02,7100.0
2011-01-03 09:50:00,272.94,273.2,272.93,273.2,3100.0,272.94,273.2,272.93,273.2,3100.0
2011-01-03 09:55:00,273.18,273.2,273.0,273.06,7800.0,273.18,273.2,273.0,273.06,7800.0
2011-01-03 10:00:00,272.95,272.95,272.59,272.59,3500.0,272.95,272.95,272.59,272.59,3500.0
2011-01-03 10:05:00,272.58,273.0,272.58,272.89,3400.0,272.58,273.0,272.58,272.89,3400.0
2011-01-03 10:10:00,272.89,272.99,272.72,272.93,2000.0,272.89,272.99,272.72,272.93,2000.0
2011-01-03 10:15:00,272.8,273.15,272.8,272.99,4900.0,272.8,273.15,272.8,272.99,4900.0
2011-01-03 10:20:00,272.99,273.24,272.99,273.2,9500.0,272.99,273.24,272.99,273.2,9500.0
2011-01-03 10:25:00,273.2,273.2,273.13,273.16,7100.0,273.2,273.2,273.13,273.16,7100.0
2011-01-03 10:30:00,273.18,273.2,273.01,273.15,3000.0,273.18,273.2,273.01,273.15,3000.0
2011-01-03 10:35:00,273.11,273.11,272.75,272.76,2100.0,273.11,273.11,272.75,272.76,2100.0
2011-01-03 10:40:00,272.83,272.99,272.75,272.75,4900.0,272.83,272.99,272.75,272.75,4900.0
2011-01-03 10:45:00,272.71,272.87,272.55,272.81,5900.0,272.71,272.87,272.55,272.81,5900.0
2011-01-03 10:50:00,272.82,272.82,272.61,272.61,2100.0,272.82,272.82,272.61,272.61,2100.0
2011-01-03 10:55:00,272.6,272.62,272.3,272.39,2600.0,272.6,272.62,272.3,272.39,2600.0
2011-01-03 11:00:00,272.37,272.44,272.18,272.39,4700.0,272.37,272.44,272.18,272.39,4700.0
2011-01-03 11:05:00,272.39,272.39,272.0,272.0,5100.0,272.39,272.39,272.0,272.0,5100.0
2011-01-03 11:10:00,272.04,272.06,271.45,271.45,6800.0,272.04,272.06,271.45,271.45,6800.0
2011-01-03 11:15:00,271.57,271.62,271.05,271.37,6200.0,271.57,271.62,271.05,271.37,6200.0
2011-01-03 11:20:00,271.54,272.03,271.54,271.98,3000.0,271.54,272.03,271.54,271.98,3000.0
2011-01-03 11:25:00,271.99,272.0,271.82,271.82,1200.0,271.99,272.0,271.82,271.82,1200.0
2011-01-03 11:30:00,271.81,271.81,271.49,271.49,2600.0,271.81,271.81,271.49,271.49,2600.0
2011-01-03 11:35:00,271.51,271.92,271.51,271.83,5200.0,271.51,271.92,271.51,271.83,5200.0
2011-01-03 11:40:00,271.83,272.04,271.82,271.88,4200.0,271.83,272.04,271.82,271.88,4200.0
2011-01-03 11:45:00,271.82,271.96,271.54,271.54,1500.0,271.82,271.96,271.54,271.54,1500.0
2011-01-03 11:50:00,271.55,271.55,271.18,271.18,1800.0,271.55,271.55,271.18,271.18,1800.0
2011-01-03 11:55:00,271.25,271.56,271.24,271.4,2000.0,271.25,271.56,271.24,271.4,2000.0
2011-01-03 12:00:00,271.41,271.87,271.41,271.76,5400.0,271.41,271.87,271.41,271.76,5400.0
2011-01-03 12:05:00,271.81,271.84,271.68,271.68,3100.0,271.81,271.84,271.68,271.68,3100.0
2011-01-03 12:10:00,271.67,271.67,271.51,271.51,1500.0,271.67,271.67,271.51,271.51,1500.0
2011-01-03 12:15:00,271.5,271.5,271.33,271.33,3000.0,271.5,271.5,271.33,271.33,3000.0
2011-01-03 12:20:00,271.4,271.65,271.23,271.24,4000.0,271.4,271.65,271.23,271.24,4000.0
2011-01-03 12:25:00,271.35,271.36,271.24,271.34,2800.0,271.35,271.36,271.24,271.34,2800.0
2011-01-03 12:30:00,271.3,271.51,271.3,271.5,2600.0,271.3,271.51,271.3,271.5,2600.0
2011-01-03 12:35:00,271.52,271.98,271.5,271.95,1800.0,271.52,271.98,271.5,271.95,1800.0
2011-01-03 12:40:00,271.95,271.95,271.37,271.43,3700.0,271.95,271.95,271.37,271.43,3700.0
2011-01-03 12:45:00,271.43,271.43,271.11,271.11,3400.0,271.43,271.43,271.11,271.11,3400.0
2011-01-03 12:50:00,271.15,271.15,271.03,271.03,3000.0,271.15,271.15,271.03,271.03,3000.0
2011-01-03 12:55:00,271.03,271.3,271.03,271.3,1600.0,271.03,271.3,271.03,271.3,1600.0
2011-01-03 13:00:00,271.51,271.53,271.0,271.25,11000.0,271.51,271.53,271.0,271.25,11000.0
2011-01-03 13:05:00,271.25,271.28,270.77,270.8,3700.0,271.25,271.28,270.77,270.8,3700.0
2011-01-03 13:10:00,270.7,271.0,270.7,271.0,3200.0,270.7,271.0,270.7,271.0,3200.0
2011-01-03 13:15:00,271.0,271.0,269.9,270.15,22100.0,271.0,271.0,269.9,270.15,22100.0
2011-01-03 13:20:00,270.3,270.53,270.27,270.53,3100.0,270.3,270.53,270.27,270.53,3100.0
2011-01-03 13:25:00,270.41,270.41,270.1,270.1,4800.0,270.41,270.41,270.1,270.1,4800.0
2011-01-03 13:30:00,270.26,270.38,270.15,270.37,1500.0,270.26,270.38,270.15,270.37,1500.0
2011-01-03 13:35:00,270.38,270.52,270.36,270.51,3900.0,270.38,270.52,270.36,270.51,3900.0
2011-01-03 13:40:00,270.51,270.69,270.4,270.69,2500.0,270.51,270.69,270.4,270.69,2500.0
2011-01-03 13:45:00,270.7,270.82,270.65,270.65,2200.0,270.7,270.82,270.65,270.65,2200.0
2011-01-03 13:50:00,270.72,270.79,270.61,270.79,12100.0,270.72,270.79,270.61,270.79,12100.0
2011-01-03 13:55:00,270.79,270.79,270.67,270.74,3000.0,270.79,270.79,270.67,270.74,3000.0
2011-01-03 14:00:00,270.73,270.81,270.64,270.8,6100.0,270.73,270.81,270.64,270.8,6100.0
2011-01-03 14:05:00,270.79,270.81,270.65,270.68,3300.0,270.79,270.81,270.65,270.68,3300.0
2011-01-03 14:10:00,270.69,270.7,270.56,270.56,4700.0,270.69,270.7,270.56,270.56,4700.0
2011-01-03 14:15:00,270.56,270.73,270.55,270.67,2400.0,270.56,270.73,270.55,270.67,2400.0
2011-01-03 14:20:00,270.68,270.68,270.5,270.54,4100.0,270.68,270.68,270.5,270.54,4100.0
2011-01-03 14:25:00,270.51,270.54,270.24,270.24,4900.0,270.51,270.54,270.24,270.24,4900.0
2011-01-03 14:30:00,270.22,270.22,270.1,270.1,11500.0,270.22,270.22,270.1,270.1,11500.0
2011-01-03 14:35:00,270.16,270.22,270.1,270.17,15700.0,270.16,270.22,270.1,270.17,15700.0
2011-01-03 14:40:00,270.22,270.27,269.95,269.99,7800.0,270.22,270.27,269.95,269.99,7800.0
2011-01-03 14:45:00,269.97,270.03,269.7,269.71,6000.0,269.97,270.03,269.7,269.71,6000.0
2011-01-03 14:50:00,269.92,269.99,269.84,269.92,4700.0,269.92,269.99,269.84,269.92,4700.0
2011-01-03 14:55:00,269.92,270.0,269.82,269.82,6000.0,269.92,270.0,269.82,269.82,6000.0
2011-01-03 15:00:00,269.78,269.92,269.76,269.83,7200.0,269.78,269.92,269.76,269.83,7200.0
2011-01-03 15:05:00,269.79,269.8,269.72,269.76,4700.0,269.79,269.8,269.72,269.76,4700.0
2011-01-03 15:10:00,269.73,269.79,269.26,269.27,7000.0,269.73,269.79,269.26,269.27,7000.0
2011-01-03 15:15:00,269.29,269.31,268.68,268.68,17600.0,269.29,269.31,268.68,268.68,17600.0
2011-01-03 15:20:00,268.64,268.73,268.45,268.46,12700.0,268.64,268.73,268.45,268.46,12700.0
2011-01-03 15:25:00,268.47,268.65,268.42,268.42,8600.0,268.47,268.65,268.42,268.42,8600.0
2011-01-03 15:30:00,268.42,268.5,268.34,268.45,7400.0,268.42,268.5,268.34,268.45,7400.0
2011-01-03 15:35:00,268.49,268.68,268.24,268.26,17300.0,268.49,268.68,268.24,268.26,17300.0
2011-01-03 15:40:00,268.28,268.44,266.61,266.82,39000.0,268.28,268.44,266.61,266.82,39000.0
2011-01-03 15:45:00,266.82,268.8,266.8,268.48,56600.0,266.82,268.8,266.8,268.48,56600.0
2011-01-03 15:50:00,268.5,268.98,268.36,268.43,20300.0,268.5,268.98,268.36,268.43,20300.0
2011-01-03 15:55:00,268.5,268.5,268.16,268.23,19400.0,268.5,268.5,268.16,268.23,19400.0
2011-01-04 09:30:00,269.15,269.15,266.71,266.81,11100.0,269.15,269.15,266.71,266.81,11100.0
2011-01-04 09:35:00,267.1,267.2,266.48,266.88,7200.0,267.1,267.2,266.48,266.88,7200.0
2011-01-04 09:40:00,266.88,266.97,265.94,265.94,12600.0,266.88,266.97,265.94,265.94,12600.0
2011-01-04 09:45:00,265.92,266.0,265.55,265.6,11900.0,265.92,266.0,265.55,265.6,11900.0
2011-01-04 09:50:00,265.58,265.6,264.4,264.52,18000.0,265.58,265.6,264.4,264.52,18000.0
2011-01-04 09:55:00,264.54,264.67,263.54,264.12,16000.0,264.54,264.67,263.54,264.12,16000.0
2011-01-04 10:00:00,264.11,264.46,263.7,264.41,17100.0,264.11,264.46,263.7,264.41,17100.0
2011-01-04 10:05:00,264.43,264.44,263.27,263.68,10500.0,264.43,264.44,263.27,263.68,10500.0
2011-01-04 10:10:00,263.78,263.82,263.14,263.14,10500.0,263.78,263.82,263.14,263.14,10500.0
2011-01-04 10:15:00,263.13,263.14,262.61,262.9,17700.0,263.13,263.14,262.61,262.9,17700.0
2011-01-04 10:20:00,263.0,263.61,262.85,263.54,20800.0,263.0,263.61,262.85,263.54,20800.0
2011-01-04 10:25:00,263.61,263.62,262.99,263.09,14500.0,263.61,263.62,262.99,263.09,14500.0
2011-01-04 10:30:00,263.25,263.82,263.2,263.82,10700.0,263.25,263.82,263.2,263.82,10700.0
2011-01-04 10:35:00,263.78,263.95,263.45,263.46,13300.0,263.78,263.95,263.45,263.46,13300.0
2011-01-04 10:40:00,263.29,263.36,262.79,262.96,7800.0,263.29,263.36,262.79,262.96,7800.0
2011-01-04 10:45:00,263.06,263.08,261.99,262.0,20300.0,263.06,263.08,261.99,262.0,20300.0
2011-01-04 10:50:00,262.0,262.02,261.01,261.01,19500.0,262.0,262.02,261.01,261.01,19500.0
2011-01-04 10:55:00,261.0,261.05,259.89,260.15,42800.0,261.0,261.05,259.89,260.15,42800.0
2011-01-04 11:00:00,260.2,261.79,260.17,261.56,24400.0,260.2,261.79,260.17,261.56,24400.0
2011-01-04 11:05:00,261.56,261.93,261.07,261.08,9000.0,261.56,261.93,261.07,261.08,9000.0
2011-01-04 11:10:00,261.12,261.7,260.83,261.12,11300.0,261.12,261.7,260.83,261.12,11300.0
2011-01-04 11:15:00,261.12,261.12,260.57,260.69,7800.0,261.12,261.12,260.57,260.69,7800.0
2011-01-04 11:20:00,260.74,260.88,260.14,260.55,10500.0,260.74,260.88,260.14,260.55,10500.0
2011-01-04 11:25:00,260.43,260.46,259.36,259.78,10300.0,260.43,260.46,259.36,259.78,10300.0
2011-01-04 11:30:00,259.79,260.49,259.79,260.49,10900.0,259.79,260.49,259.79,260.49,10900.0
2011-01-04 11:35:00,260.47,260.47,260.19,260.42,10000.0,260.47,260.47,260.19,260.42,10000.0
2011-01-04 11:40:00,260.5,260.87,260.49,260.49,7100.0,260.5,260.87,260.49,260.49,7100.0
2011-01-04 11:45:00,260.43,260.47,260.04,260.12,4700.0,260.43,260.47,260.04,260.12,4700.0
2011-01-04 11:50:00,260.08,260.12,259.41,259.55,6600.0,260.08,260.12,259.41,259.55,6600.0
2011-01-04 11:55:00,259.52,259.54,258.35,258.48,16600.0,259.52,259.54,258.35,258.48,16600.0
2011-01-04 12:00:00,258.64,258.94,258.54,258.75,13000.0,258.64,258.94,258.54,258.75,13000.0
2011-01-04 12:05:00,258.77,259.65,258.65,259.58,6000.0,258.77,259.65,258.65,259.58,6000.0
2011-01-04 12:10:00,259.65,260.05,259.64,260.03,8300.0,259.65,260.05,259.64,260.03,8300.0
2011-01-04 12:15:00,260.06,260.34,259.76,259.84,11000.0,260.06,260.34,259.76,259.84,11000.0
2011-01-04 12:20:00,259.91,260.07,259.77,259.82,8800.0,259.91,260.07,259.77,259.82,8800.0
2011-01-04 12:25:00,259.9,260.12,259.82,260.0,11700.0,259.9,260.12,259.82,260.0,11700.0
2011-01-04 12:30:00,260.07,260.16,260.0,260.1,8000.0,260.07,260.16,260.0,260.1,8000.0
2011-01-04 12:35:00,260.07,261.0,260.07,260.86,9100.0,260.07,261.0,260.07,260.86,9100.0
2011-01-04 12:40:00,260.72,260.92,260.45,260.82,5000.0,260.72,260.92,260.45,260.82,5000.0
2011-01-04 12:45:00,260.78,260.78,260.54,260.77,4700.0,260.78,260.78,260.54,260.77,4700.0
2011-01-04 12:50:00,260.78,261.13,260.74,261.12,3500.0,260.78,261.13,260.74,261.12,3500.0
2011-01-04 12:55:00,261.18,261.55,261.17,261.32,7900.0,261.18,261.55,261.17,261.32,7900.0
2011-01-04 13:00:00,261.32,261.65,261.31,261.47,9900.0,261.32,261.65,261.31,261.47,9900.0
2011-01-04 13:05:00,261.59,261.59,261.23,261.29,6200.0,261.59,261.59,261.23,261.29,6200.0
2011-01-04 13:10:00,261.29,261.36,261.14,261.15,8300.0,261.29,261.36,261.14,261.15,8300.0
2011-01-04 13:15:00,261.21,261.21,260.79,260.79,4700.0,261.21,261.21,260.79,260.79,4700.0
2011-01-04 13:20:00,260.83,260.83,260.0,260.12,3900.0,260.83,260.83,260.0,260.12,3900.0
2011-01-04 13:25:00,260.08,260.49,259.84,260.39,10200.0,260.08,260.49,259.84,260.39,10200.0
2011-01-04 13:30:00,260.38,260.38,259.78,259.79,8000.0,260.38,260.38,259.78,259.79,8000.0
2011-01-04 13:35:00,259.77,259.87,259.5,259.62,5700.0,259.77,259.87,259.5,259.62,5700.0
2011-01-04 13:40:00,259.54,259.56,258.8,259.12,11900.0,259.54,259.56,258.8,259.12,11900.0
2011-01-04 13:45:00,259.12,259.25,258.56,258.76,11000.0,259.12,259.25,258.56,258.76,11000.0
2011-01-04 13:50:00,258.8,259.01,258.39,258.39,11300.0,258.8,259.01,258.39,258.39,11300.0
2011-01-04 13:55:00,258.43,258.77,257.96,258.15,11500.0,258.43,258.77,257.96,258.15,11500.0
2011-01-04 14:00:00,258.21,258.5,258.15,258.33,11800.0,258.21,258.5,258.15,258.33,11800.0
2011-01-04 14:05:00,258.33,258.38,258.06,258.12,20300.0,258.33,258.38,258.06,258.12,20300.0
2011-01-04 14:10:00,258.17,258.3,258.0,258.14,13100.0,258.17,258.3,258.0,258.14,13100.0
2011-01-04 14:15:00,258.13,259.05,258.11,258.74,13400.0,258.13,259.05,258.11,258.74,13400.0
2011-01-04 14:20:00,258.7,259.27,258.54,259.0,7800.0,258.7,259.27,258.54,259.0,7800.0
2011-01-04 14:25:00,259.02,259.13,258.46,258.49,8800.0,259.02,259.13,258.46,258.49,8800.0
2011-01-04 14:30:00,258.48,259.04,258.44,259.0,10500.0,258.48,259.04,258.44,259.0,10500.0
2011-01-04 14:35:00,259.04,259.16,258.6,258.61,7800.0,259.04,259.16,258.6,258.61,7800.0
2011-01-04 14:40:00,258.67,259.13,258.67,258.83,12200.0,258.67,259.13,258.67,258.83,12200.0
2011-01-04 14:45:00,258.83,258.97,258.65,258.91,6300.0,258.83,258.97,258.65,258.91,6300.0
2011-01-04 14:50:00,258.93,258.95,258.32,258.39,11600.0,258.93,258.95,258.32,258.39,11600.0
2011-01-04 14:55:00,258.42,258.69,258.27,258.38,7200.0,258.42,258.69,258.27,258.38,7200.0
2011-01-04 15:00:00,258.42,258.77,258.42,258.46,12000.0,258.42,258.77,258.42,258.46,12000.0
2011-01-04 15:05:00,258.47,258.67,258.4,258.45,8400.0,258.47,258.67,258.4,258.45,8400.0
2011-01-04 15:10:00,258.43,258.6,258.23,258.6,12200.0,258.43,258.6,258.23,258.6,12200.0
2011-01-04 15:15:00,258.6,259.05,258.6,258.93,8800.0,258.6,259.05,258.6,258.93,8800.0
2011-01-04 15:20:00,258.92,259.27,258.73,259.23,12800.0,258.92,259.27,258.73,259.23,12800.0
2011-01-04 15:25:00,259.27,259.42,258.82,258.82,13200.0,259.27,259.42,258.82,258.82,13200.0
2011-01-04 15:30:00,258.76,258.8,258.22,258.37,18500.0,258.76,258.8,258.22,258.37,18500.0
2011-01-04 15:35:00,258.35,258.4,257.95,258.03,33300.0,258.35,258.4,257.95,258.03,33300.0
2011-01-04 15:40:00,258.01,258.23,257.79,258.01,29100.0,258.01,258.23,257.79,258.01,29100.0
2011-01-04 15:45:00,258.11,258.39,257.42,257.52,36300.0,258.11,258.39,257.42,257.52,36300.0
2011-01-04 15:50:00,257.51,257.84,257.07,257.24,43200.0,257.51,257.84,257.07,257.24,43200.0
2011-01-04 15:55:00,257.3,257.92,257.2,257.45,66900.0,257.3,257.92,257.2,257.45,66900.0
2011-01-05 09:30:00,256.91,257.98,256.5,257.64,15500.0,256.91,257.98,256.5,257.64,15500.0
2011-01-05 09:35:00,257.78,257.78,255.26,255.26,20500.0,257.78,257.78,255.26,255.26,20500.0
2011-01-05 09:40:00,255.3,256.51,255.05,255.71,25700.0,255.3,256.51,255.05,255.71,25700.0
2011-01-05 09:45:00,255.64,256.4,255.64,256.4,13300.0,255.64,256.4,255.64,256.4,13300.0
2011-01-05 09:50:00,256.4,257.27,256.03,257.1,14200.0,256.4,257.27,256.03,257.1,14200.0
2011-01-05 09:55:00,257.16,257.49,256.9,256.94,6600.0,257.16,257.49,256.9,256.94,6600.0
2011-01-05 10:00:00,257.24,257.98,256.9,257.98,9000.0,257.24,257.98,256.9,257.98,9000.0
2011-01-05 10:05:00,257.98,258.0,257.45,258.0,8200.0,257.98,258.0,257.45,258.0,8200.0
2011-01-05 10:10:00,258.09,258.62,258.06,258.62,11400.0,258.09,258.62,258.06,258.62,11400.0
2011-01-05 10:15:00,258.62,258.89,258.3,258.72,9700.0,258.62,258.89,258.3,258.72,9700.0
2011-01-05 10:20:00,258.78,258.85,258.17,258.27,10600.0,258.78,258.85,258.17,258.27,10600.0
2011-01-05 10:25:00,258.21,258.5,257.68,257.68,6400.0,258.21,258.5,257.68,257.68,6400.0
2011-01-05 10:30:00,257.81,257.83,257.24,257.37,7400.0,257.81,257.83,257.24,257.37,7400.0
2011-01-05 10:35:00,257.49,257.77,257.41,257.77,5900.0,257.49,257.77,257.41,257.77,5900.0
2011-01-05 10:40:00,257.79,258.23,257.79,258.23,3600.0,257.79,258.23,257.79,258.23,3600.0
2011-01-05 10:45:00,258.26,258.32,257.5,257.56,5400.0,258.26,258.32,257.5,257.56,5400.0
2011-01-05 10:50:00,257.62,257.72,257.03,257.22,7900.0,257.62,257.72,257.03,257.22,7900.0
2011-01-05 10:55:00,257.24,257.45,257.13,257.29,6800.0,257.24,257.45,257.13,257.29,6800.0
2011-01-05 11:00:00,257.38,257.6,256.47,256.61,31100.0,257.38,257.6,256.47,256.61,31100.0
2011-01-05 11:05:00,256.55,256.78,256.15,256.16,28900.0,256.55,256.78,256.15,256.16,28900.0
2011-01-05 11:10:00,256.29,256.3,255.41,255.41,10500.0,256.29,256.3,255.41,255.41,10500.0
2011-01-05 11:15:00,255.46,256.24,255.46,256.23,11900.0,255.46,256.24,255.46,256.23,11900.0
2011-01-05 11:20:00,256.42,257.5,256.42,257.5,8400.0,256.42,257.5,256.42,257.5,8400.0
2011-01-05 11:25:00,257.53,257.6,257.22,257.45,9300.0,257.53,257.6,257.22,257.45,9300.0
2011-01-05 11:30:00,257.49,257.6,257.27,257.37,7300.0,257.49,257.6,257.27,257.37,7300.0
2011-01-05 11:35:00,257.37,258.2,257.29,257.61,7700.0,257.37,258.2,257.29,257.61,7700.0
2011-01-05 11:40:00,257.79,257.95,256.9,256.97,6200.0,257.79,257.95,256.9,256.97,6200.0
2011-01-05 11:45:00,256.87,257.28,256.86,256.86,4000.0,256.87,257.28,256.86,256.86,4000.0
2011-01-05 11:50:00,256.87,257.35,256.87,257.35,2800.0,256.87,257.35,256.87,257.35,2800.0
2011-01-05 11:55:00,257.36,257.86,257.12,257.8,6400.0,257.36,257.86,257.12,257.8,6400.0
2011-01-05 12:00:00,257.94,258.26,257.94,258.14,9500.0,257.94,258.26,257.94,258.14,9500.0
2011-01-05 12:05:00,258.14,258.3,258.1,258.3,4800.0,258.14,258.3,258.1,258.3,4800.0
2011-01-05 12:10:00,258.3,258.3,257.91,258.15,6800.0,258.3,258.3,257.91,258.15,6800.0
2011-01-05 12:15:00,257.94,258.17,257.62,257.62,8400.0,257.94,258.17,257.62,257.62,8400.0
2011-01-05 12:20:00,257.8,258.05,257.8,257.92,7300.0,257.8,258.05,257.8,257.92,7300.0
2011-01-05 12:25:00,257.81,257.99,257.66,257.66,6500.0,257.81,257.99,257.66,257.66,6500.0
2011-01-05 12:30:00,257.64,258.09,257.64,258.09,6500.0,257.64,258.09,257.64,258.09,6500.0
2011-01-05 12:35:00,258.13,258.34,258.11,258.22,5400.0,258.13,258.34,258.11,258.22,5400.0
2011-01-05 12:40:00,258.26,258.36,258.05,258.08,7100.0,258.26,258.36,258.05,258.08,7100.0
2011-01-05 12:45:00,258.05,258.16,257.79,257.86,6300.0,258.05,258.16,257.79,257.86,6300.0
2011-01-05 12:50:00,257.85,258.36,257.85,258.35,6000.0,257.85,258.36,257.85,258.35,6000.0
2011-01-05 12:55:00,258.34,258.34,257.98,258.02,3700.0,258.34,258.34,257.98,258.02,3700.0
2011-01-05 13:00:00,257.98,258.22,257.98,258.19,8200.0,257.98,258.22,257.98,258.19,8200.0
2011-01-05 13:05:00,258.17,258.24,257.8,257.8,4500.0,258.17,258.24,257.8,257.8,4500.0
2011-01-05 13:10:00,257.9,257.92,257.47,257.67,3800.0,257.9,257.92,257.47,257.67,3800.0
2011-01-05 13:15:00,257.63,257.91,257.63,257.88,5500.0,257.63,257.91,257.63,257.88,5500.0
2011-01-05 13:20:00,257.89,258.06,257.83,258.06,8100.0,257.89,258.06,257.83,258.06,8100.0
2011-01-05 13:25:00,258.0,258.11,257.97,258.11,5900.0,258.0,258.11,257.97,258.11,5900.0
2011-01-05 13:30:00,258.08,258.1,257.86,257.86,5400.0,258.08,258.1,257.86,257.86,5400.0
2011-01-05 13:35:00,257.9,258.03,257.55,257.95,7800.0,257.9,258.03,257.55,257.95,7800.0
2011-01-05 13:40:00,257.92,257.92,257.53,257.64,10100.0,257.92,257.92,257.53,257.64,10100.0
2011-01-05 13:45:00,257.68,258.03,257.68,257.95,7300.0,257.68,258.03,257.68,257.95,7300.0
2011-01-05 13:50:00,257.91,257.93,257.1,257.1,6900.0,257.91,257.93,257.1,257.1,6900.0
2011-01-05 13:55:00,257.06,257.1,256.51,256.79,7900.0,257.06,257.1,256.51,256.79,7900.0
2011-01-05 14:00:00,256.69,257.62,256.69,257.62,7000.0,256.69,257.62,256.69,257.62,7000.0
2011-01-05 14:05:00,257.69,257.74,257.56,257.65,6200.0,257.69,257.74,257.56,257.65,6200.0
2011-01-05 14:10:00,257.69,258.11,257.69,258.11,5300.0,257.69,258.11,257.69,258.11,5300.0
2011-01-05 14:15:00,258.1,258.22,258.02,258.21,5000.0,258.1,258.22,258.02,258.21,5000.0
2011-01-05 14:20:00,258.15,258.26,257.92,258.03,10400.0,258.15,258.26,257.92,258.03,10400.0
2011-01-05 14:25:00,258.1,258.12,257.78,257.86,7200.0,258.1,258.12,257.78,257.86,7200.0
2011-01-05 14:30:00,257.87,257.97,257.78,257.97,7000.0,257.87,257.97,257.78,257.97,7000.0
2011-01-05 14:35:00,257.97,258.08,257.95,257.99,8400.0,257.97,258.08,257.95,257.99,8400.0
2011-01-05 14:40:00,258.01,258.02,257.73,257.9,7600.0,258.01,258.02,257.73,257.9,7600.0
2011-01-05 14:45:00,257.93,257.93,257.48,257.71,9400.0,257.93,257.93,257.48,257.71,9400.0
2011-01-05 14:50:00,257.67,257.71,257.41,257.41,6100.0,257.67,257.71,257.41,257.41,6100.0
2011-01-05 14:55:00,257.46,257.46,256.81,257.04,10500.0,257.46,257.46,256.81,257.04,10500.0
2011-01-05 15:00:00,257.04,257.21,256.99,257.02,9900.0,257.04,257.21,256.99,257.02,9900.0
2011-01-05 15:05:00,257.02,257.29,256.83,257.26,10900.0,257.02,257.29,256.83,257.26,10900.0
2011-01-05 15:10:00,257.25,257.49,256.71,256.71,10100.0,257.25,257.49,256.71,256.71,10100.0
2011-01-05 15:15:00,256.67,256.81,256.53,256.54,8800.0,256.67,256.81,256.53,256.54,8800.0
2011-01-05 15:20:00,256.61,256.64,256.06,256.1,11800.0,256.61,256.64,256.06,256.1,11800.0
2011-01-05 15:25:00,256.08,256.3,255.86,255.96,11400.0,256.08,256.3,255.86,255.96,11400.0
2011-01-05 15:30:00,255.9,255.94,255.41,255.44,20600.0,255.9,255.94,255.41,255.44,20600.0
2011-01-05 15:35:00,255.42,255.7,255.26,255.37,18000.0,255.42,255.7,255.26,255.37,18000.0
2011-01-05 15:40:00,255.38,255.49,255.14,255.2,23900.0,255.38,255.49,255.14,255.2,23900.0
2011-01-05 15:45:00,255.23,255.45,255.15,255.26,18700.0,255.23,255.45,255.15,255.26,18700.0
2011-01-05 15:50:00,255.22,255.35,255.06,255.11,17300.0,255.22,255.35,255.06,255.11,17300.0
2011-01-05 15:55:00,255.1,255.32,254.84,254.9,37900.0,255.1,255.32,254.84,254.9,37900.0
2011-01-06 09:30:00,254.04,254.94,252.34,252.55,28600.0,254.04,254.94,252.34,252.55,28600.0
2011-01-06 09:35:00,252.26,253.18,252.0,252.97,9600.0,252.26,253.18,252.0,252.97,9600.0
2011-01-06 09:40:00,252.98,253.62,252.43,253.62,8900.0,252.98,253.62,252.43,253.62,8900.0
2011-01-06 09:45:00,253.49,253.61,252.91,253.06,6300.0,253.49,253.61,252.91,253.06,6300.0
2011-01-06 09:50:00,252.91,253.43,252.61,253.41,9700.0,252.91,253.43,252.61,253.41,9700.0
2011-01-06 09:55:00,253.43,253.43,252.78,252.78,7600.0,253.43,253.43,252.78,252.78,7600.0
2011-01-06 10:00:00,252.74,252.74,252.11,252.17,10300.0,252.74,252.74,252.11,252.17,10300.0
2011-01-06 10:05:00,252.17,252.3,251.25,251.44,19000.0,252.17,252.3,251.25,251.44,19000.0
2011-01-06 10:10:00,251.4,251.79,251.21,251.21,8800.0,251.4,251.79,251.21,251.21,8800.0
2011-01-06 10:15:00,251.38,251.51,250.78,250.78,19400.0,251.38,251.51,250.78,250.78,19400.0
2011-01-06 10:20:00,250.69,250.89,250.57,250.76,10200.0,250.69,250.89,250.57,250.76,10200.0
2011-01-06 10:25:00,250.74,250.76,250.53,250.67,9200.0,250.74,250.76,250.53,250.67,9200.0
2011-01-06 10:30:00,250.68,250.77,250.37,250.46,14500.0,250.68,250.77,250.37,250.46,14500.0
2011-01-06 10:35:00,250.44,250.68,250.44,250.63,7700.0,250.44,250.68,250.44,250.63,7700.0
2011-01-06 10:40:00,250.54,250.64,249.5,249.94,17200.0,250.54,250.64,249.5,249.94,17200.0
2011-01-06 10:45:00,249.97,250.18,249.88,250.05,23500.0,249.97,250.18,249.88,250.05,23500.0
2011-01-06 10:50:00,250.15,250.18,249.08,249.33,22800.0,250.15,250.18,249.08,249.33,22800.0
2011-01-06 10:55:00,249.25,249.29,249.08,249.08,11900.0,249.25,249.29,249.08,249.08,11900.0
2011-01-06 11:00:00,249.09,249.41,248.65,248.73,17000.0,249.09,249.41,248.65,248.73,17000.0
2011-01-06 11:05:00,248.63,248.73,247.62,247.64,17600.0,248.63,248.73,247.62,247.64,17600.0
2011-01-06 11:10:00,247.6,247.76,246.9,247.21,41200.0,247.6,247.76,246.9,247.21,41200.0
2011-01-06 11:15:00,247.15,247.84,246.98,247.84,45500.0,247.15,247.84,246.98,247.84,45500.0
2011-01-06 11:20:00,247.84,248.68,247.55,247.55,26500.0,247.84,248.68,247.55,247.55,26500.0
2011-01-06 11:25:00,247.45,247.59,247.0,247.07,19100.0,247.45,247.59,247.0,247.07,19100.0
2011-01-06 11:30:00,247.04,247.2,246.98,246.99,47400.0,247.04,247.2,246.98,246.99,47400.0
2011-01-06 11:35:00,246.97,247.2,246.68,246.93,17100.0,246.97,247.2,246.68,246.93,17100.0
2011-01-06 11:40:00,246.97,247.2,246.62,247.08,16600.0,246.97,247.2,246.62,247.08,16600.0
2011-01-06 11:45:00,247.09,247.94,247.0,247.79,17000.0,247.09,247.94,247.0,247.79,17000.0
2011-01-06 11:50:00,247.69,248.41,247.22,248.41,11500.0,247.69,248.41,247.22,248.41,11500.0
2011-01-06 11:55:00,248.39,249.0,248.3,248.65,15900.0,248.39,249.0,248.3,248.65,15900.0
2011-01-06 12:00:00,248.75,248.92,248.45,248.57,10800.0,248.75,248.92,248.45,248.57,10800.0
2011-01-06 12:05:00,248.54,248.54,247.88,248.09,13200.0,248.54,248.54,247.88,248.09,13200.0
2011-01-06 12:10:00,248.1,248.37,248.08,248.24,4000.0,248.1,248.37,248.08,248.24,4000.0
2011-01-06 12:15:00,248.18,248.57,248.08,248.48,6800.0,248.18,248.57,248.08,248.48,6800.0
2011-01-06 12:20:00,248.42,248.78,247.9,248.78,7900.0,248.42,248.78,247.9,248.78,7900.0
2011-01-06 12:25:00,248.77,249.33,248.77,249.26,10400.0,248.77,249.33,248.77,249.26,10400.0
2011-01-06 12:30:00,249.18,249.43,249.02,249.42,5600.0,249.18,249.43,249.02,249.42,5600.0
2011-01-06 12:35:00,249.41,249.42,248.93,249.04,10900.0,249.41,249.42,248.93,249.04,10900.0
2011-01-06 12:40:00,249.18,249.31,248.96,249.19,6900.0,249.18,249.31,248.96,249.19,6900.0
2011-01-06 12:45:00,249.24,249.3,249.06,249.22,5700.0,249.24,249.3,249.06,249.22,5700.0
2011-01-06 12:50:00,249.14,249.58,249.14,249.32,4600.0,249.14,249.58,249.14,249.32,4600.0
2011-01-06 12:55:00,249.34,249.54,249.23,249.42,17800.0,249.34,249.54,249.23,249.42,17800.0
2011-01-06 13:00:00,249.45,249.74,249.33,249.59,14900.0,249.45,249.74,249.33,249.59,14900.0
2011-01-06 13:05:00,249.57,249.69,249.4,249.63,6700.0,249.57,249.69,249.4,249.63,6700.0
2011-01-06 13:10:00,249.65,249.65,249.18,249.33,6500.0,249.65,249.65,249.18,249.33,6500.0
2011-01-06 13:15:00,249.35,249.5,249.33,249.39,3100.0,249.35,249.5,249.33,249.39,3100.0
2011-01-06 13:20:00,249.45,249.45,249.07,249.19,6600.0,249.45,249.45,249.07,249.19,6600.0
2011-01-06 13:25:00,249.2,249.39,249.2,249.2,4200.0,249.2,249.39,249.2,249.2,4200.0
2011-01-06 13:30:00,249.22,249.35,249.18,249.18,7800.0,249.22,249.35,249.18,249.18,7800.0
2011-01-06 13:35:00,249.16,249.34,249.1,249.34,3500.0,249.16,249.34,249.1,249.34,3500.0
2011-01-06 13:40:00,249.28,249.69,249.26,249.65,5000.0,249.28,249.69,249.26,249.65,5000.0
2011-01-06 13:45:00,249.69,250.07,249.68,250.06,18300.0,249.69,250.07,249.68,250.06,18300.0
2011-01-06 13:50:00,250.06,250.74,250.03,250.68,13100.0,250.06,250.74,250.03,250.68,13100.0
2011-01-06 13:55:00,250.69,250.96,250.52,250.96,7300.0,250.69,250.96,250.52,250.96,7300.0
2011-01-06 14:00:00,250.92,250.94,250.29,250.29,12200.0,250.92,250.94,250.29,250.29,12200.0
2011-01-06 14:05:00,250.31,250.45,250.21,250.21,5300.0,250.31,250.45,250.21,250.21,5300.0
2011-01-06 14:10:00,250.17,250.2,250.0,250.05,4900.0,250.17,250.2,250.0,250.05,4900.0
2011-01-06 14:15:00,250.07,250.39,250.07,250.09,6300.0,250.07,250.39,250.07,250.09,6300.0
2011-01-06 14:20:00,250.08,250.18,250.0,250.07,4300.0,250.08,250.18,250.0,250.07,4300.0
2011-01-06 14:25:00,250.09,250.23,250.08,250.12,5600.0,250.09,250.23,250.08,250.12,5600.0
2011-01-06 14:30:00,250.13,250.39,249.85,250.19,8700.0,250.13,250.39,249.85,250.19,8700.0
2011-01-06 14:35:00,250.11,250.37,250.1,250.35,7100.0,250.11,250.37,250.1,250.35,7100.0
2011-01-06 14:40:00,250.37,250.4,249.85,250.1,11600.0,250.37,250.4,249.85,250.1,11600.0
2011-01-06 14:45:00,250.11,250.15,249.8,249.83,5500.0,250.11,250.15,249.8,249.83,5500.0
2011-01-06 14:50:00,249.85,249.95,249.54,249.86,10700.0,249.85,249.95,249.54,249.86,10700.0
2011-01-06 14:55:00,249.86,250.16,249.74,249.95,5600.0,249.86,250.16,249.74,249.95,5600.0
2011-01-06 15:00:00,249.91,250.04,249.83,250.01,10400.0,249.91,250.04,249.83,250.01,10400.0
2011-01-06 15:05:00,250.04,250.26,249.92,250.08,17700.0,250.04,250.26,249.92,250.08,17700.0
2011-01-06 15:10:00,250.08,250.55,250.03,250.36,12300.0,250.08,250.55,250.03,250.36,12300.0
2011-01-06 15:15:00,250.45,250.69,250.4,250.4,11900.0,250.45,250.69,250.4,250.4,11900.0
2011-01-06 15:20:00,250.38,250.41,250.06,250.06,12600.0,250.38,250.41,250.06,250.06,12600.0
2011-01-06 15:25:00,250.0,250.19,249.93,250.06,14000.0,250.0,250.19,249.93,250.06,14000.0
2011-01-06 15:30:00,249.93,250.12,249.92,249.99,22300.0,249.93,250.12,249.92,249.99,22300.0
2011-01-06 15:35:00,249.99,250.32,249.95,250.13,15100.0,249.99,250.32,249.95,250.13,15100.0
2011-01-06 15:40:00,250.13,250.24,249.92,250.24,16300.0,250.13,250.24,249.92,250.24,16300.0
2011-01-06 15:45:00,250.29,250.47,249.93,250.02,19400.0,250.29,250.47,249.93,250.02,19400.0
2011-01-06 15:50:00,250.03,250.16,249.75,249.78,14000.0,250.03,250.16,249.75,249.78,14000.0
2011-01-06 15:55:00,249.84,249.91,249.33,249.41,35000.0,249.84,249.91,249.33,249.41,35000.0
2011-01-07 09:30:00,250.76,251.66,250.04,250.83,14500.0,250.76,251.66,250.04,250.83,14500.0
2011-01-07 09:35:00,250.73,253.17,250.72,253.13,17800.0,250.73,253.17,250.72,253.13,17800.0
2011-01-07 09:40:00,252.94,252.94,251.23,251.49,14700.0,252.94,252.94,251.23,251.49,14700.0
2011-01-07 09:45:00,251.3,251.3,250.46,250.54,9000.0,251.3,251.3,250.46,250.54,9000.0
2011-01-07 09:50:00,250.54,250.54,249.41,250.2,12600.0,250.54,250.54,249.41,250.2,12600.0
2011-01-07 09:55:00,250.34,251.53,250.16,250.7,12900.0,250.34,251.53,250.16,250.7,12900.0
2011-01-07 10:00:00,250.71,250.94,250.32,250.94,11000.0,250.71,250.94,250.32,250.94,11000.0
2011-01-07 10:05:00,250.82,251.73,250.82,251.51,11700.0,250.82,251.73,250.82,251.51,11700.0
2011-01-07 10:10:00,251.66,251.89,251.59,251.68,8700.0,251.66,251.89,251.59,251.68,8700.0
2011-01-07 10:15:00,251.7,251.78,250.83,250.94,5700.0,251.7,251.78,250.83,250.94,5700.0
2011-01-07 10:20:00,250.94,251.1,250.18,251.1,7300.0,250.94,251.1,250.18,251.1,7300.0
2011-01-07 10:25:00,251.12,251.66,251.05,251.06,5800.0,251.12,251.66,251.05,251.06,5800.0
2011-01-07 10:30:00,251.17,251.59,251.03,251.21,12300.0,251.17,251.59,251.03,251.21,12300.0
2011-01-07 10:35:00,251.21,251.28,250.8,251.08,7300.0,251.21,251.28,250.8,251.08,7300.0
2011-01-07 10:40:00,251.06,251.15,250.55,250.55,7900.0,251.06,251.15,250.55,250.55,7900.0
2011-01-07 10:45:00,250.6,250.98,250.31,250.98,3900.0,250.6,250.98,250.31,250.98,3900.0
2011-01-07 10:50:00,250.96,251.07,250.49,250.67,8300.0,250.96,251.07,250.49,250.67,8300.0
2011-01-07 10:55:00,250.67,250.71,250.45,250.46,10700.0,250.67,250.71,250.45,250.46,10700.0
2011-01-07 11:00:00,250.53,251.15,250.48,251.15,4900.0,250.53,251.15,250.48,251.15,4900.0
2011-01-07 11:05:00,251.17,251.4,250.3,250.3,13800.0,251.17,251.4,250.3,250.3,13800.0
2011-01-07 11:10:00,250.43,250.78,250.31,250.65,2700.0,250.43,250.78,250.31,250.65,2700.0
2011-01-07 11:15:00,250.62,250.66,250.31,250.49,5700.0,250.62,250.66,250.31,250.49,5700.0
2011-01-07 11:20:00,250.65,250.71,250.3,250.45,10800.0,250.65,250.71,250.3,250.45,10800.0
2011-01-07 11:25:00,250.42,250.5,250.31,250.31,3500.0,250.42,250.5,250.31,250.31,3500.0
2011-01-07 11:30:00,250.31,250.35,250.01,250.26,24700.0,250.31,250.35,250.01,250.26,24700.0
2011-01-07 11:35:00,250.28,250.29,249.8,250.04,11300.0,250.28,250.29,249.8,250.04,11300.0
2011-01-07 11:40:00,250.23,250.23,250.06,250.14,2700.0,250.23,250.23,250.06,250.14,2700.0
2011-01-07 11:45:00,250.18,250.91,250.1,250.69,15700.0,250.18,250.91,250.1,250.69,15700.0
2011-01-07 11:50:00,250.77,250.97,250.5,250.74,6400.0,250.77,250.97,250.5,250.74,6400.0
2011-01-07 11:55:00,250.8,250.88,250.61,250.78,2100.0,250.8,250.88,250.61,250.78,2100.0
2011-01-07 12:00:00,250.93,251.09,250.8,250.9,6300.0,250.93,251.09,250.8,250.9,6300.0
2011-01-07 12:05:00,250.89,251.35,250.89,251.27,5100.0,250.89,251.35,250.89,251.27,5100.0
2011-01-07 12:10:00,251.18,251.9,251.18,251.73,9800.0,251.18,251.9,251.18,251.73,9800.0
2011-01-07 12:15:00,251.81,252.35,251.13,251.32,14100.0,251.81,252.35,251.13,251.32,14100.0
2011-01-07 12:20:00,251.17,251.35,251.17,251.25,3700.0,251.17,251.35,251.17,251.25,3700.0
2011-01-07 12:25:00,251.19,251.28,250.55,250.55,6200.0,251.19,251.28,250.55,250.55,6200.0
2011-01-07 12:30:00,250.55,250.72,250.19,250.45,6500.0,250.55,250.72,250.19,250.45,6500.0
2011-01-07 12:35:00,250.48,250.57,250.37,250.46,1800.0,250.48,250.57,250.37,250.46,1800.0
2011-01-07 12:40:00,250.44,250.44,250.06,250.1,7400.0,250.44,250.44,250.06,250.1,7400.0
2011-01-07 12:45:00,250.11,250.12,249.84,249.85,6900.0,250.11,250.12,249.84,249.85,6900.0
2011-01-07 12:50:00,249.84,250.05,249.84,250.05,5200.0,249.84,250.05,249.84,250.05,5200.0
2011-01-07 12:55:00,249.91,250.47,249.91,250.4,3500.0,249.91,250.47,249.91,250.4,3500.0
2011-01-07 13:00:00,250.41,251.13,250.41,250.63,29000.0,250.41,251.13,250.41,250.63,29000.0
2011-01-07 13:05:00,250.45,250.61,250.15,250.3,4000.0,250.45,250.61,250.15,250.3,4000.0
2011-01-07 13:10:00,250.3,250.36,249.85,249.85,4400.0,250.3,250.36,249.85,249.85,4400.0
2011-01-07 13:15:00,249.87,250.41,249.86,250.14,8300.0,249.87,250.41,249.86,250.14,8300.0
2011-01-07 13:20:00,250.1,250.15,249.98,250.05,1700.0,250.1,250.15,249.98,250.05,1700.0
2011-01-07 13:25:00,250.11,250.19,249.84,250.02,2800.0,250.11,250.19,249.84,250.02,2800.0
2011-01-07 13:30:00,250.0,250.09,249.91,250.09,2600.0,250.0,250.09,249.91,250.09,2600.0
2011-01-07 13:35:00,250.09,250.14,250.04,250.12,2000.0,250.09,250.14,250.04,250.12,2000.0
2011-01-07 13:40:00,250.19,250.23,249.62,249.7,6300.0,250.19,250.23,249.62,249.7,6300.0
2011-01-07 13:45:00,249.74,250.09,249.68,249.92,2900.0,249.74,250.09,249.68,249.92,2900.0
2011-01-07 13:50:00,249.93,250.32,249.83,250.32,7900.0,249.93,250.32,249.83,250.32,7900.0
2011-01-07 13:55:00,250.28,250.72,250.2,250.2,10800.0,250.28,250.72,250.2,250.2,10800.0
2011-01-07 14:00:00,250.15,250.49,250.15,250.29,3200.0,250.15,250.49,250.15,250.29,3200.0
2011-01-07 14:05:00,250.29,250.5,250.25,250.48,4100.0,250.29,250.5,250.25,250.48,4100.0
2011-01-07 14:10:00,250.5,250.6,250.47,250.6,8400.0,250.5,250.6,250.47,250.6,8400.0
2011-01-07 14:15:00,250.62,250.76,250.5,250.54,5800.0,250.62,250.76,250.5,250.54,5800.0
2011-01-07 14:20:00,250.54,250.91,250.52,250.77,7200.0,250.54,250.91,250.52,250.77,7200.0
2011-01-07 14:25:00,250.78,250.78,250.34,250.34,3700.0,250.78,250.78,250.34,250.34,3700.0
2011-01-07 14:30:00,250.34,250.48,250.32,250.33,2100.0,250.34,250.48,250.32,250.33,2100.0
2011-01-07 14:35:00,250.29,250.52,250.29,250.44,5100.0,250.29,250.52,250.29,250.44,5100.0
2011-01-07 14:40:00,250.48,250.57,250.33,250.33,6200.0,250.48,250.57,250.33,250.33,6200.0
2011-01-07 14:45:00,250.33,250.4,250.31,250.4,3600.0,250.33,250.4,250.31,250.4,3600.0
2011-01-07 14:50:00,250.49,250.65,250.37,250.59,7000.0,250.49,250.65,250.37,250.59,7000.0
2011-01-07 14:55:00,250.53,250.77,250.51,250.56,4400.0,250.53,250.77,250.51,250.56,4400.0
2011-01-07 15:00:00,250.49,250.77,250.49,250.65,4700.0,250.49,250.77,250.49,250.65,4700.0
2011-01-07 15:05:00,250.75,250.97,250.72,250.97,7100.0,250.75,250.97,250.72,250.97,7100.0
2011-01-07 15:10:00,250.91,250.96,250.42,250.7,10500.0,250.91,250.96,250.42,250.7,10500.0
2011-01-07 15:15:00,250.69,251.31,250.46,251.06,7900.0,250.69,251.31,250.46,251.06,7900.0
2011-01-07 15:20:00,251.1,251.38,251.0,251.27,6300.0,251.1,251.38,251.0,251.27,6300.0
2011-01-07 15:25:00,251.27,251.3,250.77,250.78,4000.0,251.27,251.3,250.77,250.78,4000.0
2011-01-07 15:30:00,250.81,251.09,250.72,250.85,9300.0,250.81,251.09,250.72,250.85,9300.0
2011-01-07 15:35:00,250.86,251.11,250.69,250.79,12100.0,250.86,251.11,250.69,250.79,12100.0
2011-01-07 15:40:00,250.91,250.99,250.61,250.61,13700.0,250.91,250.99,250.61,250.61,13700.0
2011-01-07 15:45:00,250.69,250.87,250.31,250.5,12500.0,250.69,250.87,250.31,250.5,12500.0
2011-01-07 15:50:00,250.4,251.04,250.4,251.04,14500.0,250.4,251.04,250.4,251.04,14500.0
2011-01-07 15:55:00,250.97,250.97,250.16,250.68,71500.0,250.97,250.97,250.16,250.68,71500.0
2011-01-10 09:30:00,249.78,251.31,249.75,249.9,11300.0,249.78,251.31,249.75,249.9,11300.0
2011-01-10 09:35:00,249.75,251.25,249.75,251.22,6900.0,249.75,251.25,249.75,251.22,6900.0
2011-01-10 09:40:00,251.22,252.19,251.13,251.32,9100.0,251.22,252.19,251.13,251.32,9100.0
2011-01-10 09:45:00,251.56,251.81,251.11,251.17,6100.0,251.56,251.81,251.11,251.17,6100.0
2011-01-10 09:50:00,251.12,251.46,250.96,251.45,5800.0,251.12,251.46,250.96,251.45,5800.0
2011-01-10 09:55:00,251.45,251.78,251.45,251.6,11800.0,251.45,251.78,251.45,251.6,11800.0
2011-01-10 10:00:00,251.62,252.42,251.29,252.18,9200.0,251.62,252.42,251.29,252.18,9200.0
2011-01-10 10:05:00,252.17,252.57,252.17,252.29,7200.0,252.17,252.57,252.17,252.29,7200.0
2011-01-10 10:10:00,252.27,252.95,252.27,252.88,9200.0,252.27,252.95,252.27,252.88,9200.0
2011-01-10 10:15:00,252.88,252.93,252.66,252.83,7500.0,252.88,252.93,252.66,252.83,7500.0
2011-01-10 10:20:00,252.85,252.95,252.56,252.75,8500.0,252.85,252.95,252.56,252.75,8500.0
2011-01-10 10:25:00,252.88,253.19,252.71,252.82,10100.0,252.88,253.19,252.71,252.82,10100.0
2011-01-10 10:30:00,252.93,253.29,252.93,253.22,5900.0,252.93,253.29,252.93,253.22,5900.0
2011-01-10 10:35:00,253.16,253.43,252.99,253.36,9800.0,253.16,253.43,252.99,253.36,9800.0
2011-01-10 10:40:00,253.37,253.89,253.32,253.89,4600.0,253.37,253.89,253.32,253.89,4600.0
2011-01-10 10:45:00,253.8,254.14,253.8,253.9,16200.0,253.8,254.14,253.8,253.9,16200.0
2011-01-10 10:50:00,253.84,253.84,253.07,253.42,5000.0,253.84,253.84,253.07,253.42,5000.0
2011-01-10 10:55:00,253.42,253.42,252.64,253.06,5600.0,253.42,253.42,252.64,253.06,5600.0
2011-01-10 11:00:00,253.18,253.77,253.09,253.36,8000.0,253.18,253.77,253.09,253.36,8000.0
2011-01-10 11:05:00,253.3,253.6,253.23,253.57,5400.0,253.3,253.6,253.23,253.57,5400.0
2011-01-10 11:10:00,253.57,253.8,253.57,253.62,4600.0,253.57,253.8,253.57,253.62,4600.0
2011-01-10 11:15:00,253.69,254.02,253.68,253.74,8600.0,253.69,254.02,253.68,253.74,8600.0
2011-01-10 11:20:00,253.73,253.85,253.54,253.58,3500.0,253.73,253.85,253.54,253.58,3500.0
2011-01-10 11:25:00,253.75,253.87,253.64,253.65,4900.0,253.75,253.87,253.64,253.65,4900.0
2011-01-10 11:30:00,253.65,253.65,253.0,253.0,5600.0,253.65,253.65,253.0,253.0,5600.0
2011-01-10 11:35:00,253.11,253.5,253.03,253.5,5400.0,253.11,253.5,253.03,253.5,5400.0
2011-01-10 11:40:00,253.5,254.02,253.48,253.75,17800.0,253.5,254.02,253.48,253.75,17800.0
2011-01-10 11:45:00,253.63,253.71,252.62,253.12,8600.0,253.63,253.71,252.62,253.12,8600.0
2011-01-10 11:50:00,253.13,253.41,252.98,253.41,1800.0,253.13,253.41,252.98,253.41,1800.0
2011-01-10 11:55:00,253.46,253.9,253.42,253.69,2700.0,253.46,253.9,253.42,253.69,2700.0
2011-01-10 12:00:00,253.71,253.89,253.71,253.87,4900.0,253.71,253.89,253.71,253.87,4900.0
2011-01-10 12:05:00,253.83,253.83,253.63,253.63,2300.0,253.83,253.83,253.63,253.63,2300.0
2011-01-10 12:10:00,253.7,253.7,252.79,252.83,4400.0,253.7,253.7,252.79,252.83,4400.0
2011-01-10 12:15:00,252.79,253.2,252.5,253.2,8800.0,252.79,253.2,252.5,253.2,8800.0
2011-01-10 12:20:00,253.12,253.28,253.01,253.25,1800.0,253.12,253.28,253.01,253.25,1800.0
2011-01-10 12:25:00,253.31,253.8,253.3,253.61,2500.0,253.31,253.8,253.3,253.61,2500.0
2011-01-10 12:30:00,253.61,253.61,252.93,253.0,3000.0,253.61,253.61,252.93,253.0,3000.0
2011-01-10 12:35:00,253.08,253.3,253.08,253.3,4900.0,253.08,253.3,253.08,253.3,4900.0
2011-01-10 12:40:00,253.37,253.51,253.35,253.4,3700.0,253.37,253.51,253.35,253.4,3700.0
2011-01-10 12:45:00,253.28,253.45,253.2,253.2,3200.0,253.28,253.45,253.2,253.2,3200.0
2011-01-10 12:50:00,253.19,253.5,253.19,253.36,3500.0,253.19,253.5,253.19,253.36,3500.0
2011-01-10 12:55:00,253.36,253.37,253.26,253.36,1100.0,253.36,253.37,253.26,253.36,1100.0
2011-01-10 13:00:00,253.35,253.41,253.31,253.4,2300.0,253.35,253.41,253.31,253.4,2300.0
2011-01-10 13:05:00,253.49,253.6,253.39,253.39,5100.0,253.49,253.6,253.39,253.39,5100.0
2011-01-10 13:10:00,253.38,253.57,253.34,253.57,1600.0,253.38,253.57,253.34,253.57,1600.0
2011-01-10 13:15:00,253.58,253.87,253.56,253.7,5700.0,253.58,253.87,253.56,253.7,5700.0
2011-01-10 13:20:00,253.59,253.81,253.59,253.62,2300.0,253.59,253.81,253.59,253.62,2300.0
2011-01-10 13:25:00,253.51,253.89,253.51,253.88,6000.0,253.51,253.89,253.51,253.88,6000.0
2011-01-10 13:30:00,253.88,253.98,253.77,253.98,2000.0,253.88,253.98,253.77,253.98,2000.0
2011-01-10 13:35:00,253.99,254.01,253.67,253.92,2500.0,253.99,254.01,253.67,253.92,2500.0
2011-01-10 13:40:00,253.86,253.93,253.85,253.86,1300.0,253.86,253.93,253.85,253.86,1300.0
2011-01-10 13:45:00,253.84,254.14,253.8,254.14,2800.0,253.84,254.14,253.8,254.14,2800.0
2011-01-10 13:50:00,254.18,254.18,253.86,254.02,4200.0,254.18,254.18,253.86,254.02,4200.0
2011-01-10 13:55:00,253.98,254.02,253.64,253.69,4300.0,253.98,254.02,253.64,253.69,4300.0
2011-01-10 14:00:00,253.68,253.74,253.3,253.62,5800.0,253.68,253.74,253.3,253.62,5800.0
2011-01-10 14:05:00,253.56,253.69,253.26,253.61,5200.0,253.56,253.69,253.26,253.61,5200.0
2011-01-10 14:10:00,253.69,253.93,253.63,253.78,5100.0,253.69,253.93,253.63,253.78,5100.0
2011-01-10 14:15:00,253.77,253.79,253.67,253.72,3600.0,253.77,253.79,253.67,253.72,3600.0
2011-01-10 14:20:00,253.78,253.95,253.73,253.83,2700.0,253.78,253.95,253.73,253.83,2700.0
2011-01-10 14:25:00,253.82,253.94,253.68,253.87,1900.0,253.82,253.94,253.68,253.87,1900.0
2011-01-10 14:30:00,253.94,253.95,253.67,253.67,5700.0,253.94,253.95,253.67,253.67,5700.0
2011-01-10 14:35:00,253.67,254.01,253.67,253.85,6800.0,253.67,254.01,253.67,253.85,6800.0
2011-01-10 14:40:00,253.89,254.04,253.67,253.74,5300.0,253.89,254.04,253.67,253.74,5300.0
2011-01-10 14:45:00,253.74,253.93,253.72,253.74,4900.0,253.74,253.93,253.72,253.74,4900.0
2011-01-10 14:50:00,253.71,253.72,253.36,253.37,4300.0,253.71,253.72,253.36,253.37,4300.0
2011-01-10 14:55:00,253.37,253.53,253.27,253.35,6300.0,253.37,253.53,253.27,253.35,6300.0
2011-01-10 15:00:00,253.35,253.42,253.12,253.16,4300.0,253.35,253.42,253.12,253.16,4300.0
2011-01-10 15:05:00,253.12,253.73,253.12,253.69,4300.0,253.12,253.73,253.12,253.69,4300.0
2011-01-10 15:10:00,253.74,253.82,253.3,253.3,11000.0,253.74,253.82,253.3,253.3,11000.0
2011-01-10 15:15:00,253.43,253.43,253.04,253.43,13300.0,253.43,253.43,253.04,253.43,13300.0
2011-01-10 15:20:00,253.33,253.45,253.33,253.4,5800.0,253.33,253.45,253.33,253.4,5800.0
2011-01-10 15:25:00,253.45,253.45,253.32,253.4,11500.0,253.45,253.45,253.32,253.4,11500.0
2011-01-10 15:30:00,253.39,253.4,253.19,253.24,6600.0,253.39,253.4,253.19,253.24,6600.0
2011-01-10 15:35:00,253.2,253.45,253.2,253.35,9700.0,253.2,253.45,253.2,253.35,9700.0
2011-01-10 15:40:00,253.37,253.45,253.31,253.42,18300.0,253.37,253.45,253.31,253.42,18300.0
2011-01-10 15:45:00,253.39,253.4,252.97,253.27,13600.0,253.39,253.4,252.97,253.27,13600.0
2011-01-10 15:50:00,253.24,253.34,253.06,253.19,8300.0,253.24,253.34,253.06,253.19,8300.0
2011-01-10 15:55:00,253.14,253.27,252.86,253.12,23300.0,253.14,253.27,252.86,253.12,23300.0
2011-01-11 09:30:00,253.49,254.72,253.4,253.84,8400.0,253.49,254.72,253.4,253.84,8400.0
2011-01-11 09:35:00,253.82,253.82,252.13,252.22,5500.0,253.82,253.82,252.13,252.22,5500.0
2011-01-11 09:40:00,252.22,252.29,251.1,251.56,11000.0,252.22,252.29,251.1,251.56,11000.0
2011-01-11 09:45:00,251.55,251.55,250.67,251.03,7900.0,251.55,251.55,250.67,251.03,7900.0
2011-01-11 09:50:00,251.27,252.45,251.14,252.24,13700.0,251.27,252.45,251.14,252.24,13700.0
2011-01-11 09:55:00,252.48,252.75,251.33,251.85,9800.0,252.48,252.75,251.33,251.85,9800.0
2011-01-11 10:00:00,251.76,252.17,251.38,251.53,12300.0,251.76,252.17,251.38,251.53,12300.0
2011-01-11 10:05:00,251.65,251.65,250.67,251.13,11300.0,251.65,251.65,250.67,251.13,11300.0
2011-01-11 10:10:00,251.14,251.43,250.85,250.85,3800.0,251.14,251.43,250.85,250.85,3800.0
2011-01-11 10:15:00,250.85,251.63,250.61,251.63,5700.0,250.85,251.63,250.61,251.63,5700.0
2011-01-11 10:20:00,251.57,251.8,251.21,251.8,3900.0,251.57,251.8,251.21,251.8,3900.0
2011-01-11 10:25:00,251.83,252.48,251.73,252.48,6900.0,251.83,252.48,251.73,252.48,6900.0
2011-01-11 10:30:00,252.54,252.64,251.94,251.94,6700.0,252.54,252.64,251.94,251.94,6700.0
2011-01-11 10:35:00,251.78,252.4,251.78,252.02,5100.0,251.78,252.4,251.78,252.02,5100.0
2011-01-11 10:40:00,251.9,252.59,251.9,252.27,3000.0,251.9,252.59,251.9,252.27,3000.0
2011-01-11 10:45:00,252.4,252.46,252.03,252.33,2900.0,252.4,252.46,252.03,252.33,2900.0
2011-01-11 10:50:00,252.33,252.71,252.32,252.61,6100.0,252.33,252.71,252.32,252.61,6100.0
2011-01-11 10:55:00,252.64,252.78,252.21,252.32,2400.0,252.64,252.78,252.21,252.32,2400.0
2011-01-11 11:00:00,252.32,252.55,252.2,252.2,3700.0,252.32,252.55,252.2,252.2,3700.0
2011-01-11 11:05:00,252.4,252.4,251.64,251.64,6100.0,252.4,252.4,251.64,251.64,6100.0
2011-01-11 11:10:00,251.86,252.05,251.74,251.83,2000.0,251.86,252.05,251.74,251.83,2000.0
2011-01-11 11:15:00,251.93,251.93,251.61,251.71,4200.0,251.93,251.93,251.61,251.71,4200.0
2011-01-11 11:20:00,251.75,252.02,251.75,252.02,1800.0,251.75,252.02,251.75,252.02,1800.0
2011-01-11 11:25:00,252.12,252.12,251.74,251.94,5700.0,252.12,252.12,251.74,251.94,5700.0
2011-01-11 11:30:00,251.94,252.12,251.88,252.02,2400.0,251.94,252.12,251.88,252.02,2400.0
2011-01-11 11:35:00,252.09,252.14,251.76,251.84,3500.0,252.09,252.14,251.76,251.84,3500.0
2011-01-11 11:40:00,251.62,251.72,251.6,251.72,1500.0,251.62,251.72,251.6,251.72,1500.0
2011-01-11 11:45:00,251.68,251.89,251.68,251.79,3800.0,251.68,251.89,251.68,251.79,3800.0
2011-01-11 11:50:00,251.87,252.0,251.87,252.0,4000.0,251.87,252.0,251.87,252.0,4000.0
2011-01-11 11:55:00,252.01,252.04,251.87,251.88,2700.0,252.01,252.04,251.87,251.88,2700.0
2011-01-11 12:00:00,251.88,252.01,251.87,251.9,2000.0,251.88,252.01,251.87,251.9,2000.0
2011-01-11 12:05:00,251.98,252.0,251.94,251.98,2400.0,251.98,252.0,251.94,251.98,2400.0
2011-01-11 12:10:00,252.03,252.07,251.87,251.95,3700.0,252.03,252.07,251.87,251.95,3700.0
2011-01-11 12:15:00,251.94,252.05,251.94,252.01,1400.0,251.94,252.05,251.94,252.01,1400.0
2011-01-11 12:20:00,252.08,252.25,252.02,252.16,3700.0,252.08,252.25,252.02,252.16,3700.0
2011-01-11 12:25:00,252.16,252.16,251.96,252.14,3800.0,252.16,252.16,251.96,252.14,3800.0
2011-01-11 12:30:00,252.15,252.15,252.04,252.06,3200.0,252.15,252.15,252.04,252.06,3200.0
2011-01-11 12:35:00,252.12,252.2,252.08,252.1,4900.0,252.12,252.2,252.08,252.1,4900.0
2011-01-11 12:40:00,252.11,252.21,252.08,252.08,3900.0,252.11,252.21,252.08,252.08,3900.0
2011-01-11 12:45:00,252.04,252.15,252.0,252.12,2100.0,252.04,252.15,252.0,252.12,2100.0
2011-01-11 12:50:00,252.15,252.15,252.08,252.13,2600.0,252.15,252.15,252.08,252.13,2600.0
2011-01-11 12:55:00,252.15,252.25,252.01,252.01,2600.0,252.15,252.25,252.01,252.01,2600.0
2011-01-11 13:00:00,252.01,252.14,251.98,252.07,1700.0,252.01,252.14,251.98,252.07,1700.0
2011-01-11 13:05:00,252.08,252.1,251.83,251.83,2900.0,252.08,252.1,251.83,251.83,2900.0
2011-01-11 13:10:00,251.83,251.88,251.23,251.33,6800.0,251.83,251.88,251.23,251.33,6800.0
2011-01-11 13:15:00,251.32,251.56,251.23,251.4,4500.0,251.32,251.56,251.23,251.4,4500.0
2011-01-11 13:20:00,251.41,251.57,251.39,251.57,1300.0,251.41,251.57,251.39,251.57,1300.0
2011-01-11 13:25:00,251.79,251.86,251.68,251.68,2200.0,251.79,251.86,251.68,251.68,2200.0
2011-01-11 13:30:00,251.81,251.82,251.71,251.72,2800.0,251.81,251.82,251.71,251.72,2800.0
2011-01-11 13:35:00,251.57,251.68,251.44,251.5,2100.0,251.57,251.68,251.44,251.5,2100.0
2011-01-11 13:40:00,251.54,251.59,251.4,251.4,1500.0,251.54,251.59,251.4,251.4,1500.0
2011-01-11 13:45:00,251.31,251.46,251.3,251.32,1200.0,251.31,251.46,251.3,251.32,1200.0
2011-01-11 13:50:00,251.35,251.42,250.73,250.73,14800.0,251.35,251.42,250.73,250.73,14800.0
2011-01-11 13:55:00,250.7,250.75,250.44,250.67,7800.0,250.7,250.75,250.44,250.67,7800.0
2011-01-11 14:00:00,250.71,250.73,250.31,250.37,7100.0,250.71,250.73,250.31,250.37,7100.0
2011-01-11 14:05:00,250.32,250.47,250.25,250.43,3800.0,250.32,250.47,250.25,250.43,3800.0
2011-01-11 14:10:00,250.43,250.82,250.43,250.5,4900.0,250.43,250.82,250.43,250.5,4900.0
2011-01-11 14:15:00,250.67,250.72,250.52,250.64,2600.0,250.67,250.72,250.52,250.64,2600.0
2011-01-11 14:20:00,250.76,250.79,250.41,250.6,2000.0,250.76,250.79,250.41,250.6,2000.0
2011-01-11 14:25:00,250.38,250.54,250.01,250.13,16900.0,250.38,250.54,250.01,250.13,16900.0
2011-01-11 14:30:00,250.23,250.3,250.14,250.24,5100.0,250.23,250.3,250.14,250.24,5100.0
2011-01-11 14:35:00,250.29,250.55,250.29,250.55,1900.0,250.29,250.55,250.29,250.55,1900.0
2011-01-11 14:40:00,250.58,250.89,250.58,250.83,2900.0,250.58,250.89,250.58,250.83,2900.0
2011-01-11 14:45:00,250.82,250.88,250.7,250.88,3400.0,250.82,250.88,250.7,250.88,3400.0
2011-01-11 14:50:00,250.88,250.99,250.71,250.77,3600.0,250.88,250.99,250.71,250.77,3600.0
2011-01-11 14:55:00,250.72,250.99,250.62,250.74,8800.0,250.72,250.99,250.62,250.74,8800.0
2011-01-11 15:00:00,250.78,250.86,250.68,250.86,5400.0,250.78,250.86,250.68,250.86,5400.0
2011-01-11 15:05:00,250.82,251.06,250.77,251.06,6600.0,250.82,251.06,250.77,251.06,6600.0
2011-01-11 15:10:00,251.11,251.22,250.93,251.13,4600.0,251.11,251.22,250.93,251.13,4600.0
2011-01-11 15:15:00,251.13,251.26,251.13,251.19,3000.0,251.13,251.26,251.13,251.19,3000.0
2011-01-11 15:20:00,251.19,251.19,250.98,251.13,2400.0,251.19,251.19,250.98,251.13,2400.0
2011-01-11 15:25:00,250.97,251.11,250.95,251.0,9200.0,250.97,251.11,250.95,251.0,9200.0
2011-01-11 15:30:00,250.92,251.19,250.74,251.19,7600.0,250.92,251.19,250.74,251.19,7600.0
2011-01-11 15:35:00,251.19,251.73,251.11,251.69,13400.0,251.19,251.73,251.11,251.69,13400.0
2011-01-11 15:40:00,251.58,251.65,251.34,251.43,7500.0,251.58,251.65,251.34,251.43,7500.0
2011-01-11 15:45:00,251.45,251.51,251.2,251.27,5500.0,251.45,251.51,251.2,251.27,5500.0
2011-01-11 15:50:00,251.23,251.59,251.23,251.32,7200.0,251.23,251.59,251.23,251.32,7200.0
2011-01-11 15:55:00,251.33,251.51,251.3,251.37,7300.0,251.33,251.51,251.3,251.37,7300.0
2011-01-12 09:30:00,252.05,252.76,250.57,251.72,9200.0,252.05,252.76,250.57,251.72,9200.0
2011-01-12 09:35:00,251.71,251.75,250.94,251.63,6800.0,251.71,251.75,250.94,251.63,6800.0
2011-01-12 09:40:00,251.49,251.6,251.22,251.6,4400.0,251.49,251.6,251.22,251.6,4400.0
2011-01-12 09:45:00,251.88,251.9,251.2,251.48,7200.0,251.88,251.9,251.2,251.48,7200.0
2011-01-12 09:50:00,251.53,251.54,251.3,251.3,3100.0,251.53,251.54,251.3,251.3,3100.0
2011-01-12 09:55:00,251.44,251.67,251.37,251.67,2800.0,251.44,251.67,251.37,251.67,2800.0
2011-01-12 10:00:00,251.71,251.75,251.26,251.37,7900.0,251.71,251.75,251.26,251.37,7900.0
2011-01-12 10:05:00,251.28,251.74,251.28,251.69,3700.0,251.28,251.74,251.28,251.69,3700.0
2011-01-12 10:10:00,251.61,252.17,251.55,251.8,11100.0,251.61,252.17,251.55,251.8,11100.0
2011-01-12 10:15:00,251.81,252.24,251.73,252.15,8100.0,251.81,252.24,251.73,252.15,8100.0
2011-01-12 10:20:00,251.92,252.24,251.78,252.06,7600.0,251.92,252.24,251.78,252.06,7600.0
2011-01-12 10:25:00,252.06,252.1,251.81,252.0,5400.0,252.06,252.1,251.81,252.0,5400.0
2011-01-12 10:30:00,252.0,252.12,251.98,251.99,5400.0,252.0,252.12,251.98,251.99,5400.0
2011-01-12 10:35:00,251.98,252.13,251.98,252.13,5500.0,251.98,252.13,251.98,252.13,5500.0
2011-01-12 10:40:00,252.16,252.2,251.95,252.05,4900.0,252.16,252.2,251.95,252.05,4900.0
2011-01-12 10:45:00,252.02,252.02,251.77,251.77,3700.0,252.02,252.02,251.77,251.77,3700.0
2011-01-12 10:50:00,251.78,251.78,251.45,251.48,6800.0,251.78,251.78,251.45,251.48,6800.0
2011-01-12 10:55:00,251.51,251.57,251.14,251.3,8900.0,251.51,251.57,251.14,251.3,8900.0
2011-01-12 11:00:00,251.57,251.57,251.47,251.48,2300.0,251.57,251.57,251.47,251.48,2300.0
2011-01-12 11:05:00,251.46,251.75,251.46,251.71,5300.0,251.46,251.75,251.46,251.71,5300.0
2011-01-12 11:10:00,251.71,251.75,251.58,251.7,2700.0,251.71,251.75,251.58,251.7,2700.0
2011-01-12 11:15:00,251.73,251.75,251.66,251.66,2000.0,251.73,251.75,251.66,251.66,2000.0
2011-01-12 11:20:00,251.53,251.71,251.53,251.67,2100.0,251.53,251.71,251.53,251.67,2100.0
2011-01-12 11:25:00,251.67,251.67,251.37,251.4,3200.0,251.67,251.67,251.37,251.4,3200.0
2011-01-12 11:30:00,251.39,251.48,251.3,251.3,3300.0,251.39,251.48,251.3,251.3,3300.0
2011-01-12 11:35:00,251.3,251.48,251.06,251.17,9600.0,251.3,251.48,251.06,251.17,9600.0
2011-01-12 11:40:00,251.17,251.18,250.41,250.53,16100.0,251.17,251.18,250.41,250.53,16100.0
2011-01-12 11:45:00,250.52,250.7,250.41,250.41,9300.0,250.52,250.7,250.41,250.41,9300.0
2011-01-12 11:50:00,250.41,250.74,250.41,250.74,4500.0,250.41,250.74,250.41,250.74,4500.0
2011-01-12 11:55:00,250.81,251.12,250.78,250.78,6300.0,250.81,251.12,250.78,250.78,6300.0
2011-01-12 12:00:00,250.56,250.74,250.56,250.62,4000.0,250.56,250.74,250.56,250.62,4000.0
2011-01-12 12:05:00,250.62,250.62,250.49,250.49,2100.0,250.62,250.62,250.49,250.49,2100.0
2011-01-12 12:10:00,250.51,251.07,250.51,251.07,5800.0,250.51,251.07,250.51,251.07,5800.0
2011-01-12 12:15:00,251.09,251.15,250.83,250.83,6500.0,251.09,251.15,250.83,250.83,6500.0
2011-01-12 12:20:00,250.84,250.88,250.79,250.83,3700.0,250.84,250.88,250.79,250.83,3700.0
2011-01-12 12:25:00,250.93,250.97,250.6,250.75,3800.0,250.93,250.97,250.6,250.75,3800.0
2011-01-12 12:30:00,250.75,250.93,250.75,250.93,1800.0,250.75,250.93,250.75,250.93,1800.0
2011-01-12 12:35:00,251.0,251.05,250.88,250.92,4300.0,251.0,251.05,250.88,250.92,4300.0
2011-01-12 12:40:00,250.92,251.33,250.92,251.24,3200.0,250.92,251.33,250.92,251.24,3200.0
2011-01-12 12:45:00,251.33,251.44,251.05,251.44,5700.0,251.33,251.44,251.05,251.44,5700.0
2011-01-12 12:50:00,251.44,251.45,251.18,251.18,8800.0,251.44,251.45,251.18,251.18,8800.0
2011-01-12 12:55:00,251.22,251.5,251.14,251.46,4500.0,251.22,251.5,251.14,251.46,4500.0
2011-01-12 13:00:00,251.44,251.44,251.02,251.02,9100.0,251.44,251.44,251.02,251.02,9100.0
2011-01-12 13:05:00,251.07,251.25,250.88,250.88,4700.0,251.07,251.25,250.88,250.88,4700.0
2011-01-12 13:10:00,250.69,250.72,250.58,250.71,2800.0,250.69,250.72,250.58,250.71,2800.0
2011-01-12 13:15:00,250.78,251.19,250.78,251.18,2600.0,250.78,251.19,250.78,251.18,2600.0
2011-01-12 13:20:00,251.14,251.25,250.88,251.04,12700.0,251.14,251.25,250.88,251.04,12700.0
2011-01-12 13:25:00,251.06,251.14,251.0,251.14,2900.0,251.06,251.14,251.0,251.14,2900.0
2011-01-12 13:30:00,251.14,251.17,250.8,250.82,5300.0,251.14,251.17,250.8,250.82,5300.0
2011-01-12 13:35:00,250.81,250.94,250.68,250.83,3000.0,250.81,250.94,250.68,250.83,3000.0
2011-01-12 13:40:00,250.96,251.05,250.9,250.99,2700.0,250.96,251.05,250.9,250.99,2700.0
2011-01-12 13:45:00,250.95,250.99,250.7,250.7,4800.0,250.95,250.99,250.7,250.7,4800.0
2011-01-12 13:50:00,250.8,250.87,250.71,250.87,2400.0,250.8,250.87,250.71,250.87,2400.0
2011-01-12 13:55:00,250.95,251.0,250.89,251.0,4000.0,250.95,251.0,250.89,251.0,4000.0
2011-01-12 14:00:00,251.0,251.09,250.55,250.85,6700.0,251.0,251.09,250.55,250.85,6700.0
2011-01-12 14:05:00,250.81,251.13,250.81,251.13,5800.0,250.81,251.13,250.81,251.13,5800.0
2011-01-12 14:10:00,251.17,251.28,251.08,251.14,6300.0,251.17,251.28,251.08,251.14,6300.0
2011-01-12 14:15:00,251.14,251.27,251.0,251.17,7200.0,251.14,251.27,251.0,251.17,7200.0
2011-01-12 14:20:00,251.27,251.3,251.06,251.29,10700.0,251.27,251.3,251.06,251.29,10700.0
2011-01-12 14:25:00,251.28,251.48,251.15,251.47,14200.0,251.28,251.48,251.15,251.47,14200.0
2011-01-12 14:30:00,251.4,251.54,251.27,251.47,9100.0,251.4,251.54,251.27,251.47,9100.0
2011-01-12 14:35:00,251.45,251.47,250.15,250.64,28400.0,251.45,251.47,250.15,250.64,28400.0
2011-01-12 14:40:00,250.6,250.95,250.44,250.86,36200.0,250.6,250.95,250.44,250.86,36200.0
2011-01-12 14:45:00,250.86,250.94,250.85,250.91,3600.0,250.86,250.94,250.85,250.91,3600.0
2011-01-12 14:50:00,250.93,251.15,250.93,251.13,4000.0,250.93,251.15,250.93,251.13,4000.0
2011-01-12 14:55:00,251.13,251.23,250.89,251.19,6600.0,251.13,251.23,250.89,251.19,6600.0
2011-01-12 15:00:00,251.19,251.25,251.04,251.18,4100.0,251.19,251.25,251.04,251.18,4100.0
2011-01-12 15:05:00,251.22,251.26,250.3,250.41,41500.0,251.22,251.26,250.3,250.41,41500.0
2011-01-12 15:10:00,250.41,250.41,249.62,249.75,34300.0,250.41,250.41,249.62,249.75,34300.0
2011-01-12 15:15:00,249.81,250.15,249.8,250.08,11300.0,249.81,250.15,249.8,250.08,11300.0
2011-01-12 15:20:00,250.15,250.73,250.15,250.7,5700.0,250.15,250.73,250.15,250.7,5700.0
2011-01-12 15:25:00,250.73,250.84,250.37,250.37,10500.0,250.73,250.84,250.37,250.37,10500.0
2011-01-12 15:30:00,250.4,250.59,250.31,250.58,11700.0,250.4,250.59,250.31,250.58,11700.0
2011-01-12 15:35:00,250.55,250.72,250.52,250.72,9500.0,250.55,250.72,250.52,250.72,9500.0
2011-01-12 15:40:00,250.7,251.04,250.69,250.99,18100.0,250.7,251.04,250.69,250.99,18100.0
2011-01-12 15:45:00,251.05,251.2,250.63,250.63,11300.0,251.05,251.2,250.63,250.63,11300.0
2011-01-12 15:50:00,250.66,250.8,250.56,250.78,8700.0,250.66,250.8,250.56,250.78,8700.0
2011-01-12 15:55:00,250.68,251.05,250.68,250.8,14300.0,250.68,251.05,250.68,250.8,14300.0
2011-01-13 09:30:00,251.27,251.44,250.5,250.5,5600.0,251.27,251.44,250.5,250.5,5600.0
2011-01-13 09:35:00,250.14,252.15,250.14,251.31,7600.0,250.14,252.15,250.14,251.31,7600.0
2011-01-13 09:40:00,251.62,252.41,251.6,252.38,3700.0,251.62,252.41,251.6,252.38,3700.0
2011-01-13 09:45:00,252.39,252.39,251.49,251.97,6500.0,252.39,252.39,251.49,251.97,6500.0
2011-01-13 09:50:00,252.02,252.02,250.86,250.86,7400.0,252.02,252.02,250.86,250.86,7400.0
2011-01-13 09:55:00,251.17,251.71,251.15,251.71,8200.0,251.17,251.71,251.15,251.71,8200.0
2011-01-13 10:00:00,251.71,251.8,251.03,251.03,4000.0,251.71,251.8,251.03,251.03,4000.0
2011-01-13 10:05:00,251.01,251.75,251.01,251.51,7600.0,251.01,251.75,251.01,251.51,7600.0
2011-01-13 10:10:00,251.58,251.98,251.32,251.79,5800.0,251.58,251.98,251.32,251.79,5800.0
2011-01-13 10:15:00,251.84,252.0,251.62,252.0,2400.0,251.84,252.0,251.62,252.0,2400.0
2011-01-13 10:20:00,252.06,252.83,252.06,252.54,7500.0,252.06,252.83,252.06,252.54,7500.0
2011-01-13 10:25:00,252.59,252.71,251.87,252.54,5700.0,252.59,252.71,251.87,252.54,5700.0
2011-01-13 10:30:00,252.49,252.69,252.35,252.35,2500.0,252.49,252.69,252.35,252.35,2500.0
2011-01-13 10:35:00,252.2,252.32,252.06,252.29,3600.0,252.2,252.32,252.06,252.29,3600.0
2011-01-13 10:40:00,252.31,252.61,252.13,252.38,3400.0,252.31,252.61,252.13,252.38,3400.0
2011-01-13 10:45:00,252.4,252.41,252.17,252.41,2600.0,252.4,252.41,252.17,252.41,2600.0
2011-01-13 10:50:00,252.51,252.55,252.28,252.35,2500.0,252.51,252.55,252.28,252.35,2500.0
2011-01-13 10:55:00,252.29,252.7,252.26,252.39,5500.0,252.29,252.7,252.26,252.39,5500.0
2011-01-13 11:00:00,252.26,252.3,252.05,252.13,1900.0,252.26,252.3,252.05,252.13,1900.0
2011-01-13 11:05:00,252.17,252.56,252.17,252.47,3100.0,252.17,252.56,252.17,252.47,3100.0
2011-01-13 11:10:00,252.54,252.55,252.09,252.3,3900.0,252.54,252.55,252.09,252.3,3900.0
2011-01-13 11:15:00,252.38,252.51,252.36,252.36,3200.0,252.38,252.51,252.36,252.36,3200.0
2011-01-13 11:20:00,252.4,252.4,252.24,252.24,1300.0,252.4,252.4,252.24,252.24,1300.0
2011-01-13 11:25:00,252.32,252.56,252.2,252.2,3600.0,252.32,252.56,252.2,252.2,3600.0
2011-01-13 11:30:00,252.28,252.41,251.86,251.86,3600.0,252.28,252.41,251.86,251.86,3600.0
2011-01-13 11:35:00,251.78,251.78,251.67,251.71,3100.0,251.78,251.78,251.67,251.71,3100.0
2011-01-13 11:40:00,251.69,251.69,251.53,251.56,2800.0,251.69,251.69,251.53,251.56,2800.0
2011-01-13 11:45:00,251.62,251.65,251.34,251.43,1400.0,251.62,251.65,251.34,251.43,1400.0
2011-01-13 11:50:00,251.41,251.51,251.23,251.37,4000.0,251.41,251.51,251.23,251.37,4000.0
2011-01-13 11:55:00,251.3,251.66,251.3,251.45,11000.0,251.3,251.66,251.3,251.45,11000.0
2011-01-13 12:00:00,251.5,251.56,251.17,251.29,16800.0,251.5,251.56,251.17,251.29,16800.0
2011-01-13 12:05:00,251.27,251.63,251.27,251.54,2800.0,251.27,251.63,251.27,251.54,2800.0
2011-01-13 12:10:00,251.5,251.55,250.93,251.0,17500.0,251.5,251.55,250.93,251.0,17500.0
2011-01-13 12:15:00,251.11,251.44,251.01,251.13,3400.0,251.11,251.44,251.01,251.13,3400.0
2011-01-13 12:20:00,251.1,251.27,251.07,251.07,11300.0,251.1,251.27,251.07,251.07,11300.0
2011-01-13 12:25:00,251.11,251.27,251.1,251.12,10000.0,251.11,251.27,251.1,251.12,10000.0
2011-01-13 12:30:00,251.15,251.19,250.92,250.95,10800.0,251.15,251.19,250.92,250.95,10800.0
2011-01-13 12:35:00,250.94,250.94,250.39,250.39,9300.0,250.94,250.94,250.39,250.39,9300.0
2011-01-13 12:40:00,250.44,251.09,250.44,250.89,7500.0,250.44,251.09,250.44,250.89,7500.0
2011-01-13 12:45:00,250.93,251.15,250.86,250.91,3700.0,250.93,251.15,250.86,250.91,3700.0
2011-01-13 12:50:00,250.95,251.2,250.95,251.16,1300.0,250.95,251.2,250.95,251.16,1300.0
2011-01-13 12:55:00,251.3,251.3,250.95,251.05,10400.0,251.3,251.3,250.95,251.05,10400.0
2011-01-13 13:00:00,251.02,251.02,250.71,250.89,4700.0,251.02,251.02,250.71,250.89,4700.0
2011-01-13 13:05:00,251.02,251.15,250.85,250.85,8000.0,251.02,251.15,250.85,250.85,8000.0
2011-01-13 13:10:00,251.04,251.11,250.82,250.82,4700.0,251.04,251.11,250.82,250.82,4700.0
2011-01-13 13:15:00,250.81,250.81,250.6,250.65,1100.0,250.81,250.81,250.6,250.65,1100.0
2011-01-13 13:20:00,250.56,250.74,250.4,250.64,9500.0,250.56,250.74,250.4,250.64,9500.0
2011-01-13 13:25:00,250.69,251.15,250.53,251.15,8700.0,250.69,251.15,250.53,251.15,8700.0
2011-01-13 13:30:00,251.2,251.25,250.85,250.94,6000.0,251.2,251.25,250.85,250.94,6000.0
2011-01-13 13:35:00,250.93,251.33,250.93,251.15,6800.0,250.93,251.33,250.93,251.15,6800.0
2011-01-13 13:40:00,251.18,251.26,251.07,251.15,7100.0,251.18,251.26,251.07,251.15,7100.0
2011-01-13 13:45:00,251.18,251.22,250.97,251.19,4100.0,251.18,251.22,250.97,251.19,4100.0
2011-01-13 13:50:00,251.15,251.22,250.85,251.0,9500.0,251.15,251.22,250.85,251.0,9500.0
2011-01-13 13:55:00,251.08,251.24,251.08,251.2,4700.0,251.08,251.24,251.08,251.2,4700.0
2011-01-13 14:00:00,251.2,251.55,251.2,251.43,4600.0,251.2,251.55,251.2,251.43,4600.0
2011-01-13 14:05:00,251.4,251.58,251.3,251.58,2300.0,251.4,251.58,251.3,251.58,2300.0
2011-01-13 14:10:00,251.64,251.83,251.43,251.5,5200.0,251.64,251.83,251.43,251.5,5200.0
2011-01-13 14:15:00,251.5,251.96,251.5,251.96,2400.0,251.5,251.96,251.5,251.96,2400.0
2011-01-13 14:20:00,251.95,252.0,251.87,251.95,3400.0,251.95,252.0,251.87,251.95,3400.0
2011-01-13 14:25:00,252.0,252.08,251.74,251.95,6400.0,252.0,252.08,251.74,251.95,6400.0
2011-01-13 14:30:00,252.0,252.35,252.0,252.24,7600.0,252.0,252.35,252.0,252.24,7600.0
2011-01-13 14:35:00,252.25,252.37,252.25,252.34,2600.0,252.25,252.37,252.25,252.34,2600.0
2011-01-13 14:40:00,252.28,252.44,252.18,252.33,4200.0,252.28,252.44,252.18,252.33,4200.0
2011-01-13 14:45:00,252.4,252.47,252.32,252.38,4400.0,252.4,252.47,252.32,252.38,4400.0
2011-01-13 14:50:00,252.34,252.42,252.0,252.42,5500.0,252.34,252.42,252.0,252.42,5500.0
2011-01-13 14:55:00,252.39,252.4,251.92,252.13,3100.0,252.39,252.4,251.92,252.13,3100.0
2011-01-13 15:00:00,252.14,252.42,252.11,252.32,3700.0,252.14,252.42,252.11,252.32,3700.0
2011-01-13 15:05:00,252.39,252.44,252.2,252.42,2700.0,252.39,252.44,252.2,252.42,2700.0
2011-01-13 15:10:00,252.39,252.41,252.12,252.23,4800.0,252.39,252.41,252.12,252.23,4800.0
2011-01-13 15:15:00,252.21,252.26,251.99,252.21,4100.0,252.21,252.26,251.99,252.21,4100.0
2011-01-13 15:20:00,252.24,252.35,252.04,252.35,3000.0,252.24,252.35,252.04,252.35,3000.0
2011-01-13 15:25:00,252.29,252.29,251.85,251.96,5500.0,252.29,252.29,251.85,251.96,5500.0
2011-01-13 15:30:00,251.91,251.91,251.36,251.48,10500.0,251.91,251.91,251.36,251.48,10500.0
2011-01-13 15:35:00,251.47,251.74,251.42,251.69,12500.0,251.47,251.74,251.42,251.69,12500.0
2011-01-13 15:40:00,251.76,252.01,251.71,252.01,5200.0,251.76,252.01,251.71,252.01,5200.0
2011-01-13 15:45:00,252.04,252.28,251.78,251.8,11600.0,252.04,252.28,251.78,251.8,11600.0
2011-01-13 15:50:00,251.83,252.32,251.8,251.87,7400.0,251.83,252.32,251.8,251.87,7400.0
2011-01-13 15:55:00,251.77,252.01,251.63,251.8,11900.0,251.77,252.01,251.63,251.8,11900.0
2011-01-14 09:30:00,251.26,251.78,251.03,251.1,6900.0,251.26,251.78,251.03,251.1,6900.0
2011-01-14 09:35:00,251.15,251.41,251.15,251.3,1800.0,251.15,251.41,251.15,251.3,1800.0
2011-01-14 09:40:00,251.05,251.4,251.05,251.09,3600.0,251.05,251.4,251.05,251.09,3600.0
2011-01-14 09:45:00,251.24,251.69,251.13,251.6,2500.0,251.24,251.69,251.13,251.6,2500.0
2011-01-14 09:50:00,251.63,251.84,251.32,251.6,4700.0,251.63,251.84,251.32,251.6,4700.0
2011-01-14 09:55:00,251.57,251.6,251.03,251.59,4600.0,251.57,251.6,251.03,251.59,4600.0
2011-01-14 10:00:00,251.59,251.89,251.29,251.3,6500.0,251.59,251.89,251.29,251.3,6500.0
2011-01-14 10:05:00,251.36,251.6,251.3,251.39,4900.0,251.36,251.6,251.3,251.39,4900.0
2011-01-14 10:10:00,251.27,251.51,250.96,250.96,8500.0,251.27,251.51,250.96,250.96,8500.0
2011-01-14 10:15:00,251.0,251.0,250.38,250.4,11700.0,251.0,251.0,250.38,250.4,11700.0
2011-01-14 10:20:00,250.38,250.48,250.05,250.13,9300.0,250.38,250.48,250.05,250.13,9300.0
2011-01-14 10:25:00,250.17,250.29,249.77,249.85,9500.0,250.17,250.29,249.77,249.85,9500.0
2011-01-14 10:30:00,249.85,250.2,249.82,250.1,4200.0,249.85,250.2,249.82,250.1,4200.0
2011-01-14 10:35:00,250.2,250.63,250.08,250.29,4900.0,250.2,250.63,250.08,250.29,4900.0
2011-01-14 10:40:00,250.31,251.28,250.3,251.28,4000.0,250.31,251.28,250.3,251.28,4000.0
2011-01-14 10:45:00,251.28,251.8,251.17,251.8,12100.0,251.28,251.8,251.17,251.8,12100.0
2011-01-14 10:50:00,251.77,251.95,251.58,251.65,16600.0,251.77,251.95,251.58,251.65,16600.0
2011-01-14 10:55:00,251.66,251.9,251.1,251.35,4900.0,251.66,251.9,251.1,251.35,4900.0
2011-01-14 11:00:00,251.48,251.97,251.36,251.85,4600.0,251.48,251.97,251.36,251.85,4600.0
2011-01-14 11:05:00,251.89,252.37,251.81,252.26,5600.0,251.89,252.37,251.81,252.26,5600.0
2011-01-14 11:10:00,252.36,252.64,252.22,252.37,4200.0,252.36,252.64,252.22,252.37,4200.0
2011-01-14 11:15:00,252.36,252.37,252.16,252.16,1600.0,252.36,252.37,252.16,252.16,1600.0
2011-01-14 11:20:00,252.1,252.24,251.99,252.22,3100.0,252.1,252.24,251.99,252.22,3100.0
2011-01-14 11:25:00,252.21,252.3,252.08,252.28,1100.0,252.21,252.3,252.08,252.28,1100.0
2011-01-14 11:30:00,252.29,252.29,251.79,251.94,2000.0,252.29,252.29,251.79,251.94,2000.0
2011-01-14 11:35:00,252.01,252.02,251.85,251.88,3100.0,252.01,252.02,251.85,251.88,3100.0
2011-01-14 11:40:00,252.01,252.2,251.89,252.2,3000.0,252.01,252.2,251.89,252.2,3000.0
2011-01-14 11:45:00,252.25,252.3,252.01,252.16,10500.0,252.25,252.3,252.01,252.16,10500.0
2011-01-14 11:50:00,252.24,252.37,252.24,252.3,1400.0,252.24,252.37,252.24,252.3,1400.0
2011-01-14 11:55:00,252.29,252.57,252.29,252.45,3300.0,252.29,252.57,252.29,252.45,3300.0
2011-01-14 12:00:00,252.46,252.47,251.24,251.32,23800.0,252.46,252.47,251.24,251.32,23800.0
2011-01-14 12:05:00,251.32,251.41,251.27,251.41,3200.0,251.32,251.41,251.27,251.41,3200.0
2011-01-14 12:10:00,251.33,251.78,251.13,251.78,4300.0,251.33,251.78,251.13,251.78,4300.0
2011-01-14 12:15:00,251.83,252.09,251.45,251.45,5900.0,251.83,252.09,251.45,251.45,5900.0
2011-01-14 12:20:00,251.48,251.59,251.44,251.54,1600.0,251.48,251.59,251.44,251.54,1600.0
2011-01-14 12:25:00,251.62,251.92,251.61,251.81,1900.0,251.62,251.92,251.61,251.81,1900.0
2011-01-14 12:30:00,251.86,252.26,251.86,251.95,2400.0,251.86,252.26,251.86,251.95,2400.0
2011-01-14 12:35:00,251.98,252.15,251.91,252.15,4200.0,251.98,252.15,251.91,252.15,4200.0
2011-01-14 12:40:00,252.07,252.28,252.07,252.25,2300.0,252.07,252.28,252.07,252.25,2300.0
2011-01-14 12:45:00,252.28,252.53,252.25,252.31,3300.0,252.28,252.53,252.25,252.31,3300.0
2011-01-14 12:50:00,252.33,252.4,252.24,252.38,3300.0,252.33,252.4,252.24,252.38,3300.0
2011-01-14 12:55:00,252.38,252.39,251.57,251.76,3700.0,252.38,252.39,251.57,251.76,3700.0
2011-01-14 13:00:00,251.78,252.33,251.78,252.11,1500.0,251.78,252.33,251.78,252.11,1500.0
2011-01-14 13:05:00,252.3,252.44,252.08,252.14,7000.0,252.3,252.44,252.08,252.14,7000.0
2011-01-14 13:10:00,252.14,252.22,252.05,252.22,1100.0,252.14,252.22,252.05,252.22,1100.0
2011-01-14 13:15:00,252.22,252.4,252.15,252.4,1000.0,252.22,252.4,252.15,252.4,1000.0
2011-01-14 13:20:00,252.4,252.6,252.4,252.54,2100.0,252.4,252.6,252.4,252.54,2100.0
2011-01-14 13:25:00,252.6,252.63,252.31,252.57,2600.0,252.6,252.63,252.31,252.57,2600.0
2011-01-14 13:30:00,252.57,252.63,252.5,252.5,2000.0,252.57,252.63,252.5,252.5,2000.0
2011-01-14 13:35:00,252.55,252.63,252.47,252.6,3900.0,252.55,252.63,252.47,252.6,3900.0
2011-01-14 13:40:00,252.62,252.63,252.56,252.58,3100.0,252.62,252.63,252.56,252.58,3100.0
2011-01-14 13:45:00,252.63,252.63,252.53,252.62,1400.0,252.63,252.63,252.53,252.62,1400.0
2011-01-14 13:50:00,252.48,252.55,252.24,252.49,2200.0,252.48,252.55,252.24,252.49,2200.0
2011-01-14 13:55:00,252.49,252.63,252.13,252.13,4600.0,252.49,252.63,252.13,252.13,4600.0
2011-01-14 14:00:00,252.27,252.63,252.27,252.34,8100.0,252.27,252.63,252.27,252.34,8100.0
2011-01-14 14:05:00,252.39,252.4,252.34,252.39,4700.0,252.39,252.4,252.34,252.39,4700.0
2011-01-14 14:10:00,252.4,252.51,252.29,252.35,4000.0,252.4,252.51,252.29,252.35,4000.0
2011-01-14 14:15:00,252.32,252.55,252.25,252.25,2900.0,252.32,252.55,252.25,252.25,2900.0
2011-01-14 14:20:00,252.23,252.58,252.23,252.49,3000.0,252.23,252.58,252.23,252.49,3000.0
2011-01-14 14:25:00,252.57,252.63,252.4,252.61,2300.0,252.57,252.63,252.4,252.61,2300.0
2011-01-14 14:30:00,252.63,252.63,252.37,252.56,2700.0,252.63,252.63,252.37,252.56,2700.0
2011-01-14 14:35:00,252.56,252.63,252.07,252.07,5800.0,252.56,252.63,252.07,252.07,5800.0
2011-01-14 14:40:00,252.08,252.1,251.96,252.08,3600.0,252.08,252.1,251.96,252.08,3600.0
2011-01-14 14:45:00,252.09,252.5,252.09,252.47,2300.0,252.09,252.5,252.09,252.47,2300.0
2011-01-14 14:50:00,252.62,252.83,252.53,252.53,7500.0,252.62,252.83,252.53,252.53,7500.0
2011-01-14 14:55:00,252.7,252.82,252.65,252.74,2500.0,252.7,252.82,252.65,252.74,2500.0
2011-01-14 15:00:00,252.82,253.0,252.7,252.73,7000.0,252.82,253.0,252.7,252.73,7000.0
2011-01-14 15:05:00,252.83,252.97,252.74,252.85,4100.0,252.83,252.97,252.74,252.85,4100.0
2011-01-14 15:10:00,252.84,253.17,252.81,253.07,13000.0,252.84,253.17,252.81,253.07,13000.0
2011-01-14 15:15:00,253.12,253.22,252.44,252.44,8400.0,253.12,253.22,252.44,252.44,8400.0
2011-01-14 15:20:00,252.45,252.62,252.36,252.46,8700.0,252.45,252.62,252.36,252.46,8700.0
2011-01-14 15:25:00,252.43,252.43,251.91,252.08,9400.0,252.43,252.43,251.91,252.08,9400.0
2011-01-14 15:30:00,252.08,252.37,252.0,252.37,6800.0,252.08,252.37,252.0,252.37,6800.0
2011-01-14 15:35:00,252.23,252.52,252.22,252.47,4800.0,252.23,252.52,252.22,252.47,4800.0
2011-01-14 15:40:00,252.47,252.53,252.25,252.48,5700.0,252.47,252.53,252.25,252.48,5700.0
2011-01-14 15:45:00,252.48,252.8,252.33,252.44,12300.0,252.48,252.8,252.33,252.44,12300.0
2011-01-14 15:50:00,252.56,252.65,252.07,252.12,11400.0,252.56,252.65,252.07,252.12,11400.0
2011-01-14 15:55:00,252.12,252.62,252.12,252.38,8700.0,252.12,252.62,252.12,252.38,8700.0
2011-01-18 09:30:00,251.84,252.77,251.15,252.77,14700.0,251.84,252.77,251.15,252.77,14700.0
2011-01-18 09:35:00,252.98,253.33,252.35,252.39,5700.0,252.98,253.33,252.35,252.39,5700.0
2011-01-18 09:40:00,252.4,252.5,251.22,251.31,9400.0,252.4,252.5,251.22,251.31,9400.0
2011-01-18 09:45:00,251.11,251.54,251.1,251.21,3200.0,251.11,251.54,251.1,251.21,3200.0
2011-01-18 09:50:00,251.21,251.58,250.94,250.94,9100.0,251.21,251.58,250.94,250.94,9100.0
2011-01-18 09:55:00,251.13,251.13,250.57,250.68,6200.0,251.13,251.13,250.57,250.68,6200.0
2011-01-18 10:00:00,250.66,250.89,250.23,250.81,8300.0,250.66,250.89,250.23,250.81,8300.0
2011-01-18 10:05:00,250.81,251.34,250.81,251.34,7400.0,250.81,251.34,250.81,251.34,7400.0
2011-01-18 10:10:00,251.24,251.64,250.65,251.52,8300.0,251.24,251.64,250.65,251.52,8300.0
2011-01-18 10:15:00,251.28,251.87,251.28,251.52,3400.0,251.28,251.87,251.28,251.52,3400.0
2011-01-18 10:20:00,251.52,252.01,251.41,251.84,14100.0,251.52,252.01,251.41,251.84,14100.0
2011-01-18 10:25:00,251.98,252.08,251.92,251.92,6100.0,251.98,252.08,251.92,251.92,6100.0
2011-01-18 10:30:00,251.8,251.8,250.62,250.9,8500.0,251.8,251.8,250.62,250.9,8500.0
2011-01-18 10:35:00,250.97,251.47,250.89,251.47,4300.0,250.97,251.47,250.89,251.47,4300.0
2011-01-18 10:40:00,251.53,251.82,251.24,251.52,6300.0,251.53,251.82,251.24,251.52,6300.0
2011-01-18 10:45:00,251.27,251.53,250.65,250.65,13800.0,251.27,251.53,250.65,250.65,13800.0
2011-01-18 10:50:00,250.62,250.62,250.22,250.24,3700.0,250.62,250.62,250.22,250.24,3700.0
2011-01-18 10:55:00,250.35,250.75,250.35,250.67,4600.0,250.35,250.75,250.35,250.67,4600.0
2011-01-18 11:00:00,250.65,250.77,250.4,250.4,15700.0,250.65,250.77,250.4,250.4,15700.0
2011-01-18 11:05:00,250.43,250.62,250.43,250.53,1900.0,250.43,250.62,250.43,250.53,1900.0
2011-01-18 11:10:00,250.55,250.55,250.22,250.45,9000.0,250.55,250.55,250.22,250.45,9000.0
2011-01-18 11:15:00,250.58,251.18,250.58,251.14,9600.0,250.58,251.18,250.58,251.14,9600.0
2011-01-18 11:20:00,251.17,251.63,251.17,251.63,1400.0,251.17,251.63,251.17,251.63,1400.0
2011-01-18 11:25:00,251.49,251.49,251.15,251.18,10600.0,251.49,251.49,251.15,251.18,10600.0
2011-01-18 11:30:00,251.18,251.3,250.93,251.08,4100.0,251.18,251.3,250.93,251.08,4100.0
2011-01-18 11:35:00,251.09,251.3,251.01,251.16,3600.0,251.09,251.3,251.01,251.16,3600.0
2011-01-18 11:40:00,251.24,251.24,250.85,250.85,4300.0,251.24,251.24,250.85,250.85,4300.0
2011-01-18 11:45:00,250.86,251.2,250.85,251.15,4600.0,250.86,251.2,250.85,251.15,4600.0
2011-01-18 11:50:00,251.04,251.16,250.91,250.91,3000.0,251.04,251.16,250.91,250.91,3000.0
2011-01-18 11:55:00,250.99,250.99,250.87,250.87,3100.0,250.99,250.99,250.87,250.87,3100.0
2011-01-18 12:00:00,250.93,250.96,250.6,250.6,2900.0,250.93,250.96,250.6,250.6,2900.0
2011-01-18 12:05:00,250.54,250.77,250.54,250.77,3300.0,250.54,250.77,250.54,250.77,3300.0
2011-01-18 12:10:00,250.82,250.99,250.82,250.97,1700.0,250.82,250.99,250.82,250.97,1700.0
2011-01-18 12:15:00,250.97,250.99,250.83,250.83,1400.0,250.97,250.99,250.83,250.83,1400.0
2011-01-18 12:20:00,250.83,250.83,250.52,250.77,1900.0,250.83,250.83,250.52,250.77,1900.0
2011-01-18 12:25:00,250.86,250.87,250.73,250.81,2000.0,250.86,250.87,250.73,250.81,2000.0
2011-01-18 12:30:00,250.83,250.84,250.59,250.65,10500.0,250.83,250.84,250.59,250.65,10500.0
2011-01-18 12:35:00,250.62,250.84,250.62,250.77,1100.0,250.62,250.84,250.62,250.77,1100.0
2011-01-18 12:40:00,250.83,250.83,250.63,250.77,1600.0,250.83,250.83,250.63,250.77,1600.0
2011-01-18 12:45:00,250.72,250.81,250.72,250.74,4200.0,250.72,250.81,250.72,250.74,4200.0
2011-01-18 12:50:00,250.84,250.84,250.58,250.69,1600.0,250.84,250.84,250.58,250.69,1600.0
2011-01-18 12:55:00,250.77,250.84,250.62,250.62,3500.0,250.77,250.84,250.62,250.62,3500.0
2011-01-18 13:00:00,250.75,250.8,250.59,250.63,2500.0,250.75,250.8,250.59,250.63,2500.0
2011-01-18 13:05:00,250.62,250.69,250.45,250.52,2700.0,250.62,250.69,250.45,250.52,2700.0
2011-01-18 13:10:00,250.41,250.55,250.41,250.53,2500.0,250.41,250.55,250.41,250.53,2500.0
2011-01-18 13:15:00,250.48,250.48,250.24,250.39,2900.0,250.48,250.48,250.24,250.39,2900.0
2011-01-18 13:20:00,250.42,250.62,250.42,250.62,3100.0,250.42,250.62,250.42,250.62,3100.0
2011-01-18 13:25:00,250.59,250.83,250.23,250.75,9100.0,250.59,250.83,250.23,250.75,9100.0
2011-01-18 13:30:00,250.84,250.84,250.23,250.51,28600.0,250.84,250.84,250.23,250.51,28600.0
2011-01-18 13:35:00,250.6,250.6,250.27,250.3,5900.0,250.6,250.6,250.27,250.3,5900.0
2011-01-18 13:40:00,250.33,250.49,250.33,250.43,2400.0,250.33,250.49,250.33,250.43,2400.0
2011-01-18 13:45:00,250.49,250.56,250.4,250.4,2700.0,250.49,250.56,250.4,250.4,2700.0
2011-01-18 13:50:00,250.44,250.61,250.32,250.61,4700.0,250.44,250.61,250.32,250.61,4700.0
2011-01-18 13:55:00,250.56,250.61,250.35,250.42,2800.0,250.56,250.61,250.35,250.42,2800.0
2011-01-18 14:00:00,250.42,250.62,250.42,250.55,2900.0,250.42,250.62,250.42,250.55,2900.0
2011-01-18 14:05:00,250.62,250.81,250.61,250.7,2000.0,250.62,250.81,250.61,250.7,2000.0
2011-01-18 14:10:00,250.7,250.98,250.7,250.83,4000.0,250.7,250.98,250.7,250.83,4000.0
2011-01-18 14:15:00,250.86,250.9,250.74,250.81,2400.0,250.86,250.9,250.74,250.81,2400.0
2011-01-18 14:20:00,250.85,250.86,250.74,250.81,3900.0,250.85,250.86,250.74,250.81,3900.0
2011-01-18 14:25:00,250.82,250.93,250.81,250.93,2200.0,250.82,250.93,250.81,250.93,2200.0
2011-01-18 14:30:00,250.95,250.99,250.91,250.93,3400.0,250.95,250.99,250.91,250.93,3400.0
2011-01-18 14:35:00,250.94,250.99,250.92,250.99,2400.0,250.94,250.99,250.92,250.99,2400.0
2011-01-18 14:40:00,250.96,250.96,250.89,250.96,4500.0,250.96,250.96,250.89,250.96,4500.0
2011-01-18 14:45:00,250.95,250.99,250.91,250.98,3200.0,250.95,250.99,250.91,250.98,3200.0
2011-01-18 14:50:00,250.98,250.99,250.92,250.99,3100.0,250.98,250.99,250.92,250.99,3100.0
2011-01-18 14:55:00,250.98,250.99,250.94,250.97,4300.0,250.98,250.99,250.94,250.97,4300.0
2011-01-18 15:00:00,250.93,250.98,250.91,250.91,4200.0,250.93,250.98,250.91,250.91,4200.0
2011-01-18 15:05:00,250.91,250.99,250.91,250.96,4400.0,250.91,250.99,250.91,250.96,4400.0
2011-01-18 15:10:00,250.96,250.97,250.82,250.85,6100.0,250.96,250.97,250.82,250.85,6100.0
2011-01-18 15:15:00,250.85,250.89,250.76,250.85,7600.0,250.85,250.89,250.76,250.85,7600.0
2011-01-18 15:20:00,250.88,250.98,250.83,250.88,5800.0,250.88,250.98,250.83,250.88,5800.0
2011-01-18 15:25:00,250.87,250.87,250.74,250.81,7300.0,250.87,250.87,250.74,250.81,7300.0
2011-01-18 15:30:00,250.82,250.84,250.8,250.81,9900.0,250.82,250.84,250.8,250.81,9900.0
2011-01-18 15:35:00,250.81,251.0,250.8,250.99,11200.0,250.81,251.0,250.8,250.99,11200.0
2011-01-18 15:40:00,250.99,251.0,250.84,250.91,18300.0,250.99,251.0,250.84,250.91,18300.0
2011-01-18 15:45:00,250.91,250.93,250.77,250.88,9400.0,250.91,250.93,250.77,250.88,9400.0
2011-01-18 15:50:00,250.83,250.9,250.75,250.76,7400.0,250.83,250.9,250.75,250.76,7400.0
2011-01-18 15:55:00,250.77,250.8,250.5,250.51,14200.0,250.77,250.8,250.5,250.51,14200.0
2011-01-19 09:30:00,250.85,251.25,250.51,251.11,7100.0,250.85,251.25,250.51,251.11,7100.0
2011-01-19 09:35:00,250.75,251.49,250.75,251.09,4000.0,250.75,251.49,250.75,251.09,4000.0
2011-01-19 09:40:00,251.21,251.21,250.71,250.94,2900.0,251.21,251.21,250.71,250.94,2900.0
2011-01-19 09:45:00,250.82,251.05,250.62,250.82,3200.0,250.82,251.05,250.62,250.82,3200.0
2011-01-19 09:50:00,250.83,250.83,249.56,249.71,9000.0,250.83,250.83,249.56,249.71,9000.0
2011-01-19 09:55:00,249.65,250.34,249.08,250.26,13100.0,249.65,250.34,249.08,250.26,13100.0
2011-01-19 10:00:00,250.25,250.97,250.15,250.54,5000.0,250.25,250.97,250.15,250.54,5000.0
2011-01-19 10:05:00,250.53,251.34,250.53,251.15,4000.0,250.53,251.34,250.53,251.15,4000.0
2011-01-19 10:10:00,251.34,251.34,250.2,250.41,10000.0,251.34,251.34,250.2,250.41,10000.0
2011-01-19 10:15:00,250.58,250.76,250.5,250.55,5400.0,250.58,250.76,250.5,250.55,5400.0
2011-01-19 10:20:00,250.63,250.76,250.22,250.49,13600.0,250.63,250.76,250.22,250.49,13600.0
2011-01-19 10:25:00,250.46,250.65,250.33,250.39,4100.0,250.46,250.65,250.33,250.39,4100.0
2011-01-19 10:30:00,250.29,250.75,250.29,250.62,12500.0,250.29,250.75,250.29,250.62,12500.0
2011-01-19 10:35:00,250.72,250.96,250.55,250.59,5600.0,250.72,250.96,250.55,250.59,5600.0
2011-01-19 10:40:00,250.74,250.74,250.38,250.7,4000.0,250.74,250.74,250.38,250.7,4000.0
2011-01-19 10:45:00,250.7,250.83,250.38,250.49,15200.0,250.7,250.83,250.38,250.49,15200.0
2011-01-19 10:50:00,250.41,250.71,250.41,250.5,3900.0,250.41,250.71,250.41,250.5,3900.0
2011-01-19 10:55:00,250.5,252.0,250.49,251.82,26600.0,250.5,252.0,250.49,251.82,26600.0
2011-01-19 11:00:00,251.76,251.84,251.55,251.62,4300.0,251.76,251.84,251.55,251.62,4300.0
2011-01-19 11:05:00,251.55,251.79,251.35,251.55,7800.0,251.55,251.79,251.35,251.55,7800.0
2011-01-19 11:10:00,251.62,251.62,251.14,251.14,7400.0,251.62,251.62,251.14,251.14,7400.0
2011-01-19 11:15:00,251.17,251.41,250.91,251.34,7100.0,251.17,251.41,250.91,251.34,7100.0
2011-01-19 11:20:00,251.33,251.46,251.2,251.21,11600.0,251.33,251.46,251.2,251.21,11600.0
2011-01-19 11:25:00,251.01,251.14,250.95,251.07,1700.0,251.01,251.14,250.95,251.07,1700.0
2011-01-19 11:30:00,251.17,251.24,251.16,251.24,2600.0,251.17,251.24,251.16,251.24,2600.0
2011-01-19 11:35:00,251.26,251.44,251.16,251.39,5600.0,251.26,251.44,251.16,251.39,5600.0
2011-01-19 11:40:00,251.38,251.48,250.76,250.9,17200.0,251.38,251.48,250.76,250.9,17200.0
2011-01-19 11:45:00,250.89,251.14,250.89,251.12,3000.0,250.89,251.14,250.89,251.12,3000.0
2011-01-19 11:50:00,250.96,251.0,250.63,250.7,10600.0,250.96,251.0,250.63,250.7,10600.0
2011-01-19 11:55:00,250.75,250.79,250.61,250.79,6600.0,250.75,250.79,250.61,250.79,6600.0
2011-01-19 12:00:00,250.79,250.96,250.73,250.94,10900.0,250.79,250.96,250.73,250.94,10900.0
2011-01-19 12:05:00,250.94,251.02,250.94,250.94,1700.0,250.94,251.02,250.94,250.94,1700.0
2011-01-19 12:10:00,250.98,251.06,250.85,250.89,10100.0,250.98,251.06,250.85,250.89,10100.0
2011-01-19 12:15:00,250.82,251.01,250.82,251.01,3000.0,250.82,251.01,250.82,251.01,3000.0
2011-01-19 12:20:00,251.15,251.43,251.08,251.36,3900.0,251.15,251.43,251.08,251.36,3900.0
2011-01-19 12:25:00,251.4,251.4,250.97,251.1,3500.0,251.4,251.4,250.97,251.1,3500.0
2011-01-19 12:30:00,251.08,251.09,250.81,250.81,2500.0,251.08,251.09,250.81,250.81,2500.0
2011-01-19 12:35:00,250.88,251.16,250.84,251.16,7300.0,250.88,251.16,250.84,251.16,7300.0
2011-01-19 12:40:00,251.31,251.33,250.91,251.05,7900.0,251.31,251.33,250.91,251.05,7900.0
2011-01-19 12:45:00,251.06,251.11,250.82,250.99,3700.0,251.06,251.11,250.82,250.99,3700.0
2011-01-19 12:50:00,251.0,251.26,250.92,251.26,2600.0,251.0,251.26,250.92,251.26,2600.0
2011-01-19 12:55:00,251.3,251.41,251.1,251.13,3700.0,251.3,251.41,251.1,251.13,3700.0
2011-01-19 13:00:00,251.18,251.18,250.82,251.05,4800.0,251.18,251.18,250.82,251.05,4800.0
2011-01-19 13:05:00,251.12,251.75,251.09,251.75,5700.0,251.12,251.75,251.09,251.75,5700.0
2011-01-19 13:10:00,251.8,251.92,251.23,251.23,21800.0,251.8,251.92,251.23,251.23,21800.0
2011-01-19 13:15:00,251.25,251.25,251.0,251.04,1600.0,251.25,251.25,251.0,251.04,1600.0
2011-01-19 13:20:00,251.07,251.07,250.79,251.02,7200.0,251.07,251.07,250.79,251.02,7200.0
2011-01-19 13:25:00,250.96,251.26,250.4,250.59,21800.0,250.96,251.26,250.4,250.59,21800.0
2011-01-19 13:30:00,250.38,250.48,250.29,250.48,6300.0,250.38,250.48,250.29,250.48,6300.0
2011-01-19 13:35:00,250.49,250.5,250.09,250.3,7900.0,250.49,250.5,250.09,250.3,7900.0
2011-01-19 13:40:00,250.36,250.36,250.07,250.18,3000.0,250.36,250.36,250.07,250.18,3000.0
2011-01-19 13:45:00,250.17,250.17,249.93,250.1,5700.0,250.17,250.17,249.93,250.1,5700.0
2011-01-19 13:50:00,250.07,250.15,249.97,250.08,7600.0,250.07,250.15,249.97,250.08,7600.0
2011-01-19 13:55:00,250.03,250.05,249.58,249.76,7800.0,250.03,250.05,249.58,249.76,7800.0
2011-01-19 14:00:00,249.76,249.78,249.44,249.73,10000.0,249.76,249.78,249.44,249.73,10000.0
2011-01-19 14:05:00,249.81,250.24,249.45,249.62,12300.0,249.81,250.24,249.45,249.62,12300.0
2011-01-19 14:10:00,249.62,249.98,249.48,249.73,9500.0,249.62,249.98,249.48,249.73,9500.0
2011-01-19 14:15:00,249.44,249.69,249.44,249.52,10700.0,249.44,249.69,249.44,249.52,10700.0
2011-01-19 14:20:00,249.53,249.61,249.44,249.48,10900.0,249.53,249.61,249.44,249.48,10900.0
2011-01-19 14:25:00,249.52,250.09,249.44,250.0,12100.0,249.52,250.09,249.44,250.0,12100.0
2011-01-19 14:30:00,249.93,250.32,249.93,250.19,5100.0,249.93,250.32,249.93,250.19,5100.0
2011-01-19 14:35:00,250.18,250.18,249.7,249.91,11800.0,250.18,250.18,249.7,249.91,11800.0
2011-01-19 14:40:00,249.91,249.95,249.46,249.62,7200.0,249.91,249.95,249.46,249.62,7200.0
2011-01-19 14:45:00,249.75,249.94,249.59,249.62,7600.0,249.75,249.94,249.59,249.62,7600.0
2011-01-19 14:50:00,249.62,249.74,249.59,249.62,3400.0,249.62,249.74,249.59,249.62,3400.0
2011-01-19 14:55:00,249.63,249.74,249.56,249.71,4500.0,249.63,249.74,249.56,249.71,4500.0
2011-01-19 15:00:00,249.69,249.88,249.51,249.51,8100.0,249.69,249.88,249.51,249.51,8100.0
2011-01-19 15:05:00,249.51,249.7,249.44,249.56,7500.0,249.51,249.7,249.44,249.56,7500.0
2011-01-19 15:10:00,249.52,249.56,249.07,249.18,26100.0,249.52,249.56,249.07,249.18,26100.0
2011-01-19 15:15:00,249.13,250.43,249.13,250.19,8400.0,249.13,250.43,249.13,250.19,8400.0
2011-01-19 15:20:00,250.18,250.65,250.13,250.65,7000.0,250.18,250.65,250.13,250.65,7000.0
2011-01-19 15:25:00,250.62,250.85,250.43,250.69,7200.0,250.62,250.85,250.43,250.69,7200.0
2011-01-19 15:30:00,250.69,250.76,249.98,249.99,12800.0,250.69,250.76,249.98,249.99,12800.0
2011-01-19 15:35:00,250.01,250.48,249.92,250.36,10200.0,250.01,250.48,249.92,250.36,10200.0
2011-01-19 15:40:00,250.32,250.67,250.28,250.51,14000.0,250.32,250.67,250.28,250.51,14000.0
2011-01-19 15:45:00,250.53,250.67,250.0,250.0,12400.0,250.53,250.67,250.0,250.0,12400.0
2011-01-19 15:50:00,250.0,250.1,249.86,250.05,11300.0,250.0,250.1,249.86,250.05,11300.0
2011-01-19 15:55:00,250.05,250.12,249.63,250.0,21000.0,250.05,250.12,249.63,250.0,21000.0
2011-01-20 09:30:00,249.52,251.3,249.0,250.66,14000.0,249.52,251.3,249.0,250.66,14000.0
2011-01-20 09:35:00,250.89,251.34,250.72,251.05,14700.0,250.89,251.34,250.72,251.05,14700.0
2011-01-20 09:40:00,251.05,251.1,250.24,250.82,20500.0,251.05,251.1,250.24,250.82,20500.0
2011-01-20 09:45:00,250.77,252.0,250.77,251.98,12200.0,250.77,252.0,250.77,251.98,12200.0
2011-01-20 09:50:00,251.95,252.25,251.46,251.51,13400.0,251.95,252.25,251.46,251.51,13400.0
2011-01-20 09:55:00,251.45,251.45,249.98,249.98,6000.0,251.45,251.45,249.98,249.98,6000.0
2011-01-20 10:00:00,250.02,250.77,250.02,250.07,28800.0,250.02,250.77,250.02,250.07,28800.0
2011-01-20 10:05:00,250.06,251.11,250.06,250.84,20800.0,250.06,251.11,250.06,250.84,20800.0
2011-01-20 10:10:00,250.84,251.53,250.82,251.34,5600.0,250.84,251.53,250.82,251.34,5600.0
2011-01-20 10:15:00,251.56,252.0,251.38,251.91,20100.0,251.56,252.0,251.38,251.91,20100.0
2011-01-20 10:20:00,252.0,252.0,251.78,252.0,9300.0,252.0,252.0,251.78,252.0,9300.0
2011-01-20 10:25:00,251.99,252.19,251.84,251.92,12600.0,251.99,252.19,251.84,251.92,12600.0
2011-01-20 10:30:00,252.1,252.52,252.0,252.37,12800.0,252.1,252.52,252.0,252.37,12800.0
2011-01-20 10:35:00,252.36,252.39,251.95,252.2,11000.0,252.36,252.39,251.95,252.2,11000.0
2011-01-20 10:40:00,252.23,252.56,252.14,252.51,11000.0,252.23,252.56,252.14,252.51,11000.0
2011-01-20 10:45:00,252.55,252.81,252.46,252.46,14000.0,252.55,252.81,252.46,252.46,14000.0
2011-01-20 10:50:00,252.46,252.46,251.5,252.0,6200.0,252.46,252.46,251.5,252.0,6200.0
2011-01-20 10:55:00,252.0,252.13,251.91,252.0,6700.0,252.0,252.13,251.91,252.0,6700.0
2011-01-20 11:00:00,252.0,252.26,251.81,252.14,8000.0,252.0,252.26,251.81,252.14,8000.0
2011-01-20 11:05:00,252.15,252.74,252.14,252.72,8200.0,252.15,252.74,252.14,252.72,8200.0
2011-01-20 11:10:00,252.37,252.74,252.07,252.74,6900.0,252.37,252.74,252.07,252.74,6900.0
2011-01-20 11:15:00,252.74,252.74,252.29,252.29,3900.0,252.74,252.74,252.29,252.29,3900.0
2011-01-20 11:20:00,252.38,252.49,252.02,252.17,11500.0,252.38,252.49,252.02,252.17,11500.0
2011-01-20 11:25:00,252.27,252.35,251.76,251.82,6100.0,252.27,252.35,251.76,251.82,6100.0
2011-01-20 11:30:00,251.82,251.89,251.11,251.48,9800.0,251.82,251.89,251.11,251.48,9800.0
2011-01-20 11:35:00,251.81,252.44,251.81,252.05,2800.0,251.81,252.44,251.81,252.05,2800.0
2011-01-20 11:40:00,252.0,252.17,251.98,252.0,4600.0,252.0,252.17,251.98,252.0,4600.0
2011-01-20 11:45:00,252.0,252.0,251.57,251.82,4900.0,252.0,252.0,251.57,251.82,4900.0
2011-01-20 11:50:00,251.83,252.08,251.81,251.98,6900.0,251.83,252.08,251.81,251.98,6900.0
2011-01-20 11:55:00,252.0,252.14,251.96,252.0,3600.0,252.0,252.14,251.96,252.0,3600.0
2011-01-20 12:00:00,252.0,252.16,251.82,252.05,8100.0,252.0,252.16,251.82,252.05,8100.0
2011-01-20 12:05:00,252.08,252.08,251.68,251.8,5300.0,252.08,252.08,251.68,251.8,5300.0
2011-01-20 12:10:00,251.86,252.31,251.86,252.18,4300.0,251.86,252.31,251.86,252.18,4300.0
2011-01-20 12:15:00,252.0,252.13,251.93,252.05,5800.0,252.0,252.13,251.93,252.05,5800.0
2011-01-20 12:20:00,252.06,252.47,252.01,252.14,4300.0,252.06,252.47,252.01,252.14,4300.0
2011-01-20 12:25:00,252.21,252.32,252.2,252.2,3700.0,252.21,252.32,252.2,252.2,3700.0
2011-01-20 12:30:00,252.21,252.21,251.96,252.1,4800.0,252.21,252.21,251.96,252.1,4800.0
2011-01-20 12:35:00,252.0,252.07,251.93,251.95,1400.0,252.0,252.07,251.93,251.95,1400.0
2011-01-20 12:40:00,252.11,252.13,251.99,251.99,2600.0,252.11,252.13,251.99,251.99,2600.0
2011-01-20 12:45:00,251.91,252.08,251.9,252.08,2200.0,251.91,252.08,251.9,252.08,2200.0
2011-01-20 12:50:00,252.08,252.17,251.95,252.06,2600.0,252.08,252.17,251.95,252.06,2600.0
2011-01-20 12:55:00,252.06,252.38,252.06,252.37,2500.0,252.06,252.38,252.06,252.37,2500.0
2011-01-20 13:00:00,252.37,252.44,251.82,252.0,2800.0,252.37,252.44,251.82,252.0,2800.0
2011-01-20 13:05:00,252.0,252.07,251.95,251.97,1900.0,252.0,252.07,251.95,251.97,1900.0
2011-01-20 13:10:00,251.99,252.09,251.86,251.86,3800.0,251.99,252.09,251.86,251.86,3800.0
2011-01-20 13:15:00,251.88,251.98,251.74,251.98,2300.0,251.88,251.98,251.74,251.98,2300.0
2011-01-20 13:20:00,251.89,251.89,251.2,251.4,4900.0,251.89,251.89,251.2,251.4,4900.0
2011-01-20 13:25:00,251.52,251.97,251.52,251.91,2000.0,251.52,251.97,251.52,251.91,2000.0
2011-01-20 13:30:00,252.0,252.12,251.88,252.0,3800.0,252.0,252.12,251.88,252.0,3800.0
2011-01-20 13:35:00,252.06,252.14,251.78,251.9,3500.0,252.06,252.14,251.78,251.9,3500.0
2011-01-20 13:40:00,251.92,252.06,251.66,251.71,3100.0,251.92,252.06,251.66,251.71,3100.0
2011-01-20 13:45:00,251.66,251.79,251.65,251.72,1800.0,251.66,251.79,251.65,251.72,1800.0
2011-01-20 13:50:00,251.72,251.79,251.68,251.69,4300.0,251.72,251.79,251.68,251.69,4300.0
2011-01-20 13:55:00,251.71,252.13,251.71,252.12,3800.0,251.71,252.13,251.71,252.12,3800.0
2011-01-20 14:00:00,252.12,252.21,251.98,252.16,5300.0,252.12,252.21,251.98,252.16,5300.0
2011-01-20 14:05:00,252.19,252.36,252.14,252.14,4700.0,252.19,252.36,252.14,252.14,4700.0
2011-01-20 14:10:00,252.08,252.47,252.04,252.47,6300.0,252.08,252.47,252.04,252.47,6300.0
2011-01-20 14:15:00,252.48,252.6,252.23,252.29,2100.0,252.48,252.6,252.23,252.29,2100.0
2011-01-20 14:20:00,252.3,252.36,252.07,252.25,2700.0,252.3,252.36,252.07,252.25,2700.0
2011-01-20 14:25:00,252.21,252.34,252.13,252.3,2200.0,252.21,252.34,252.13,252.3,2200.0
2011-01-20 14:30:00,252.3,252.7,252.3,252.7,5400.0,252.3,252.7,252.3,252.7,5400.0
2011-01-20 14:35:00,252.7,252.75,252.63,252.63,6600.0,252.7,252.75,252.63,252.63,6600.0
2011-01-20 14:40:00,252.69,252.75,252.62,252.68,7900.0,252.69,252.75,252.62,252.68,7900.0
2011-01-20 14:45:00,252.62,252.71,252.51,252.59,2900.0,252.62,252.71,252.51,252.59,2900.0
2011-01-20 14:50:00,252.58,252.65,252.46,252.59,3600.0,252.58,252.65,252.46,252.59,3600.0
2011-01-20 14:55:00,252.59,252.64,252.54,252.6,2800.0,252.59,252.64,252.54,252.6,2800.0
2011-01-20 15:00:00,252.6,252.62,252.34,252.42,7800.0,252.6,252.62,252.34,252.42,7800.0
2011-01-20 15:05:00,252.42,252.45,252.25,252.37,4000.0,252.42,252.45,252.25,252.37,4000.0
2011-01-20 15:10:00,252.36,252.58,252.33,252.44,5000.0,252.36,252.58,252.33,252.44,5000.0
2011-01-20 15:15:00,252.43,252.44,252.31,252.37,4600.0,252.43,252.44,252.31,252.37,4600.0
2011-01-20 15:20:00,252.36,252.39,252.27,252.31,3800.0,252.36,252.39,252.27,252.31,3800.0
2011-01-20 15:25:00,252.34,252.34,251.95,251.95,7200.0,252.34,252.34,251.95,251.95,7200.0
2011-01-20 15:30:00,252.03,252.35,252.03,252.11,8600.0,252.03,252.35,252.03,252.11,8600.0
2011-01-20 15:35:00,252.04,252.31,251.99,252.24,7600.0,252.04,252.31,251.99,252.24,7600.0
2011-01-20 15:40:00,252.24,252.39,252.11,252.37,12500.0,252.24,252.39,252.11,252.37,12500.0
2011-01-20 15:45:00,252.27,252.28,251.47,251.59,17200.0,252.27,252.28,251.47,251.59,17200.0
2011-01-20 15:50:00,251.51,252.08,251.51,251.83,16900.0,251.51,252.08,251.51,251.83,16900.0
2011-01-20 15:55:00,251.83,252.48,251.83,252.48,29700.0,251.83,252.48,251.83,252.48,29700.0
2011-01-21 09:30:00,253.97,253.97,252.02,253.48,27900.0,253.97,253.97,252.02,253.48,27900.0
2011-01-21 09:35:00,253.56,254.23,253.17,253.84,10900.0,253.56,254.23,253.17,253.84,10900.0
2011-01-21 09:40:00,253.84,253.84,253.12,253.18,5700.0,253.84,253.84,253.12,253.18,5700.0
2011-01-21 09:45:00,253.12,253.27,252.8,252.8,7200.0,253.12,253.27,252.8,252.8,7200.0
2011-01-21 09:50:00,252.94,253.0,252.8,252.93,9800.0,252.94,253.0,252.8,252.93,9800.0
2011-01-21 09:55:00,252.81,252.97,252.73,252.9,3400.0,252.81,252.97,252.73,252.9,3400.0
2011-01-21 10:00:00,252.91,252.98,252.5,252.6,4800.0,252.91,252.98,252.5,252.6,4800.0
2011-01-21 10:05:00,252.63,252.63,252.27,252.46,14400.0,252.63,252.63,252.27,252.46,14400.0
2011-01-21 10:10:00,252.48,252.93,252.48,252.58,4000.0,252.48,252.93,252.48,252.58,4000.0
2011-01-21 10:15:00,252.69,253.02,252.61,252.95,12100.0,252.69,253.02,252.61,252.95,12100.0
2011-01-21 10:20:00,252.87,252.94,252.61,252.67,8000.0,252.87,252.94,252.61,252.67,8000.0
2011-01-21 10:25:00,252.78,252.84,252.7,252.72,3300.0,252.78,252.84,252.7,252.72,3300.0
2011-01-21 10:30:00,252.7,252.8,252.32,252.48,9900.0,252.7,252.8,252.32,252.48,9900.0
2011-01-21 10:35:00,252.48,252.92,252.48,252.8,4400.0,252.48,252.92,252.48,252.8,4400.0
2011-01-21 10:40:00,252.71,252.98,252.71,252.8,3300.0,252.71,252.98,252.71,252.8,3300.0
2011-01-21 10:45:00,252.93,254.96,252.93,254.01,49700.0,252.93,254.96,252.93,254.01,49700.0
2011-01-21 10:50:00,254.05,254.76,253.76,254.09,16400.0,254.05,254.76,253.76,254.09,16400.0
2011-01-21 10:55:00,254.13,254.18,253.5,253.56,25200.0,254.13,254.18,253.5,253.56,25200.0
2011-01-21 11:00:00,253.56,253.56,252.8,253.43,13100.0,253.56,253.56,252.8,253.43,13100.0
2011-01-21 11:05:00,253.43,253.43,252.41,252.62,6400.0,253.43,253.43,252.41,252.62,6400.0
2011-01-21 11:10:00,252.53,252.54,252.17,252.36,6300.0,252.53,252.54,252.17,252.36,6300.0
2011-01-21 11:15:00,252.43,252.5,252.0,252.22,13100.0,252.43,252.5,252.0,252.22,13100.0
2011-01-21 11:20:00,252.02,252.42,252.02,252.14,4200.0,252.02,252.42,252.02,252.14,4200.0
2011-01-21 11:25:00,252.3,252.76,252.19,252.67,11500.0,252.3,252.76,252.19,252.67,11500.0
2011-01-21 11:30:00,252.41,252.88,252.2,252.88,18600.0,252.41,252.88,252.2,252.88,18600.0
2011-01-21 11:35:00,252.87,252.98,252.61,252.8,10300.0,252.87,252.98,252.61,252.8,10300.0
2011-01-21 11:40:00,252.8,253.25,252.8,252.99,18700.0,252.8,253.25,252.8,252.99,18700.0
2011-01-21 11:45:00,253.09,253.09,252.89,253.06,5600.0,253.09,253.09,252.89,253.06,5600.0
2011-01-21 11:50:00,253.2,253.27,252.99,253.18,6700.0,253.2,253.27,252.99,253.18,6700.0
2011-01-21 11:55:00,253.23,253.63,253.22,253.48,2600.0,253.23,253.63,253.22,253.48,2600.0
2011-01-21 12:00:00,253.59,253.69,253.32,253.62,9100.0,253.59,253.69,253.32,253.62,9100.0
2011-01-21 12:05:00,253.57,253.66,253.19,253.4,9900.0,253.57,253.66,253.19,253.4,9900.0
2011-01-21 12:10:00,253.29,253.29,253.05,253.18,6700.0,253.29,253.29,253.05,253.18,6700.0
2011-01-21 12:15:00,253.17,253.53,253.14,253.52,3200.0,253.17,253.53,253.14,253.52,3200.0
2011-01-21 12:20:00,253.52,253.53,253.37,253.38,8800.0,253.52,253.53,253.37,253.38,8800.0
2011-01-21 12:25:00,253.39,253.53,253.39,253.51,7900.0,253.39,253.53,253.39,253.51,7900.0
2011-01-21 12:30:00,253.52,253.56,253.25,253.31,10600.0,253.52,253.56,253.25,253.31,10600.0
2011-01-21 12:35:00,253.24,253.24,252.6,252.73,7300.0,253.24,253.24,252.6,252.73,7300.0
2011-01-21 12:40:00,252.67,252.94,252.6,252.6,6600.0,252.67,252.94,252.6,252.6,6600.0
2011-01-21 12:45:00,252.38,252.5,252.08,252.25,9100.0,252.38,252.5,252.08,252.25,9100.0
2011-01-21 12:50:00,252.2,252.61,252.17,252.61,2400.0,252.2,252.61,252.17,252.61,2400.0
2011-01-21 12:55:00,252.62,252.66,251.81,252.27,21000.0,252.62,252.66,251.81,252.27,21000.0
2011-01-21 13:00:00,252.32,252.32,251.81,251.83,8300.0,252.32,252.32,251.81,251.83,8300.0
2011-01-21 13:05:00,251.85,252.04,251.77,251.99,3600.0,251.85,252.04,251.77,251.99,3600.0
2011-01-21 13:10:00,252.08,252.57,252.08,252.57,2300.0,252.08,252.57,252.08,252.57,2300.0
2011-01-21 13:15:00,252.57,253.02,252.53,253.02,2300.0,252.57,253.02,252.53,253.02,2300.0
2011-01-21 13:20:00,253.02,253.4,252.85,253.35,8400.0,253.02,253.4,252.85,253.35,8400.0
2011-01-21 13:25:00,253.27,253.34,252.96,253.11,2400.0,253.27,253.34,252.96,253.11,2400.0
2011-01-21 13:30:00,253.15,253.44,253.11,253.44,7100.0,253.15,253.44,253.11,253.44,7100.0
2011-01-21 13:35:00,253.51,253.59,253.51,253.58,2500.0,253.51,253.59,253.51,253.58,2500.0
2011-01-21 13:40:00,253.63,253.68,253.47,253.62,7700.0,253.63,253.68,253.47,253.62,7700.0
2011-01-21 13:45:00,253.51,253.57,253.36,253.56,5200.0,253.51,253.57,253.36,253.56,5200.0
2011-01-21 13:50:00,253.5,253.5,253.14,253.35,10900.0,253.5,253.5,253.14,253.35,10900.0
2011-01-21 13:55:00,253.34,253.56,253.27,253.56,4900.0,253.34,253.56,253.27,253.56,4900.0
2011-01-21 14:00:00,253.56,253.62,253.14,253.23,14900.0,253.56,253.62,253.14,253.23,14900.0
2011-01-21 14:05:00,253.27,253.5,253.27,253.48,6800.0,253.27,253.5,253.27,253.48,6800.0
2011-01-21 14:10:00,253.49,253.49,253.11,253.2,9400.0,253.49,253.49,253.11,253.2,9400.0
2011-01-21 14:15:00,253.23,253.31,253.02,253.02,7500.0,253.23,253.31,253.02,253.02,7500.0
2011-01-21 14:20:00,253.11,253.54,253.07,253.46,5800.0,253.11,253.54,253.07,253.46,5800.0
2011-01-21 14:25:00,253.43,253.43,253.29,253.29,2800.0,253.43,253.43,253.29,253.29,2800.0
2011-01-21 14:30:00,253.33,253.45,253.31,253.38,12300.0,253.33,253.45,253.31,253.38,12300.0
2011-01-21 14:35:00,253.41,253.43,253.04,253.04,14500.0,253.41,253.43,253.04,253.04,14500.0
2011-01-21 14:40:00,253.06,253.09,252.86,252.99,2800.0,253.06,253.09,252.86,252.99,2800.0
2011-01-21 14:45:00,253.01,253.5,253.01,253.5,12700.0,253.01,253.5,253.01,253.5,12700.0
2011-01-21 14:50:00,253.57,253.91,253.57,253.63,7100.0,253.57,253.91,253.57,253.63,7100.0
2011-01-21 14:55:00,253.71,253.96,253.71,253.76,6600.0,253.71,253.96,253.71,253.76,6600.0
2011-01-21 15:00:00,253.77,253.99,253.69,253.69,14500.0,253.77,253.99,253.69,253.69,14500.0
2011-01-21 15:05:00,253.74,253.74,253.03,253.12,17200.0,253.74,253.74,253.03,253.12,17200.0
2011-01-21 15:10:00,253.13,253.23,252.63,252.71,15800.0,253.13,253.23,252.63,252.71,15800.0
2011-01-21 15:15:00,252.75,253.11,252.7,253.11,13000.0,252.75,253.11,252.7,253.11,13000.0
2011-01-21 15:20:00,253.17,253.22,253.04,253.13,6300.0,253.17,253.22,253.04,253.13,6300.0
2011-01-21 15:25:00,253.21,253.46,253.2,253.2,3600.0,253.21,253.46,253.2,253.2,3600.0
2011-01-21 15:30:00,253.3,253.34,253.01,253.1,5200.0,253.3,253.34,253.01,253.1,5200.0
2011-01-21 15:35:00,253.09,253.12,252.69,252.79,7900.0,253.09,253.12,252.69,252.79,7900.0
2011-01-21 15:40:00,252.87,253.07,252.72,252.72,7300.0,252.87,253.07,252.72,252.72,7300.0
2011-01-21 15:45:00,252.75,252.75,252.23,252.36,9000.0,252.75,252.75,252.23,252.36,9000.0
2011-01-21 15:50:00,252.35,252.59,252.3,252.3,9400.0,252.35,252.59,252.3,252.3,9400.0
2011-01-21 15:55:00,252.26,252.42,252.03,252.18,20100.0,252.26,252.42,252.03,252.18,20100.0
2011-01-24 09:30:00,252.5,253.01,252.23,252.37,3700.0,252.5,253.01,252.23,252.37,3700.0
2011-01-24 09:35:00,252.4,252.77,251.7,251.7,3800.0,252.4,252.77,251.7,251.7,3800.0
2011-01-24 09:40:00,251.7,252.02,251.37,251.87,5100.0,251.7,252.02,251.37,251.87,5100.0
2011-01-24 09:45:00,251.89,252.68,251.8,251.88,4500.0,251.89,252.68,251.8,251.88,4500.0
2011-01-24 09:50:00,251.8,251.83,251.0,251.0,11200.0,251.8,251.83,251.0,251.0,11200.0
2011-01-24 09:55:00,251.08,251.08,250.59,250.89,4100.0,251.08,251.08,250.59,250.89,4100.0
2011-01-24 10:00:00,250.87,251.22,250.62,251.12,2600.0,250.87,251.22,250.62,251.12,2600.0
2011-01-24 10:05:00,251.24,251.56,251.19,251.22,7200.0,251.24,251.56,251.19,251.22,7200.0
2011-01-24 10:10:00,251.22,251.23,250.57,250.67,7100.0,251.22,251.23,250.57,250.67,7100.0
2011-01-24 10:15:00,250.69,250.73,250.56,250.64,4700.0,250.69,250.73,250.56,250.64,4700.0
2011-01-24 10:20:00,250.63,251.66,250.62,251.48,9500.0,250.63,251.66,250.62,251.48,9500.0
2011-01-24 10:25:00,251.15,251.32,251.03,251.07,5600.0,251.15,251.32,251.03,251.07,5600.0
2011-01-24 10:30:00,251.0,251.61,251.0,251.34,6600.0,251.0,251.61,251.0,251.34,6600.0
2011-01-24 10:35:00,251.53,251.63,251.36,251.55,3600.0,251.53,251.63,251.36,251.55,3600.0
2011-01-24 10:40:00,251.48,251.55,251.42,251.48,2100.0,251.48,251.55,251.42,251.48,2100.0
2011-01-24 10:45:00,251.5,251.5,251.0,251.0,10700.0,251.5,251.5,251.0,251.0,10700.0
2011-01-24 10:50:00,251.14,251.26,251.14,251.17,2300.0,251.14,251.26,251.14,251.17,2300.0
2011-01-24 10:55:00,251.24,251.24,251.0,251.12,2300.0,251.24,251.24,251.0,251.12,2300.0
2011-01-24 11:00:00,251.12,251.32,251.0,251.18,4500.0,251.12,251.32,251.0,251.18,4500.0
2011-01-24 11:05:00,251.18,251.26,250.85,251.0,8700.0,251.18,251.26,250.85,251.0,8700.0
2011-01-24 11:10:00,251.07,251.15,251.0,251.0,3500.0,251.07,251.15,251.0,251.0,3500.0
2011-01-24 11:15:00,251.0,251.0,250.56,250.61,3000.0,251.0,251.0,250.56,250.61,3000.0
2011-01-24 11:20:00,250.65,250.65,249.92,250.24,15400.0,250.65,250.65,249.92,250.24,15400.0
2011-01-24 11:25:00,250.33,250.56,250.33,250.56,1300.0,250.33,250.56,250.33,250.56,1300.0
2011-01-24 11:30:00,250.56,250.74,250.29,250.53,8500.0,250.56,250.74,250.29,250.53,8500.0
2011-01-24 11:35:00,250.63,250.71,250.17,250.26,6100.0,250.63,250.71,250.17,250.26,6100.0
2011-01-24 11:40:00,250.38,250.52,250.28,250.45,3500.0,250.38,250.52,250.28,250.45,3500.0
2011-01-24 11:45:00,250.56,251.0,250.41,251.0,3100.0,250.56,251.0,250.41,251.0,3100.0
2011-01-24 11:50:00,251.08,251.08,250.77,250.82,5600.0,251.08,251.08,250.77,250.82,5600.0
2011-01-24 11:55:00,250.84,250.93,250.54,250.64,10400.0,250.84,250.93,250.54,250.64,10400.0
2011-01-24 12:00:00,250.61,250.74,250.53,250.63,3900.0,250.61,250.74,250.53,250.63,3900.0
2011-01-24 12:05:00,250.67,250.98,250.61,250.71,4300.0,250.67,250.98,250.61,250.71,4300.0
2011-01-24 12:10:00,250.73,250.83,250.61,250.66,3500.0,250.73,250.83,250.61,250.66,3500.0
2011-01-24 12:15:00,250.71,250.94,250.71,250.94,2700.0,250.71,250.94,250.71,250.94,2700.0
2011-01-24 12:20:00,250.94,250.97,250.59,250.69,7100.0,250.94,250.97,250.59,250.69,7100.0
2011-01-24 12:25:00,250.64,250.68,250.53,250.57,6400.0,250.64,250.68,250.53,250.57,6400.0
2011-01-24 12:30:00,250.58,250.7,250.37,250.37,12200.0,250.58,250.7,250.37,250.37,12200.0
2011-01-24 12:35:00,250.28,250.57,250.23,250.55,5000.0,250.28,250.57,250.23,250.55,5000.0
2011-01-24 12:40:00,250.42,250.62,250.32,250.57,6300.0,250.42,250.62,250.32,250.57,6300.0
2011-01-24 12:45:00,250.64,250.74,250.38,250.38,6100.0,250.64,250.74,250.38,250.38,6100.0
2011-01-24 12:50:00,250.46,250.57,250.35,250.37,6900.0,250.46,250.57,250.35,250.37,6900.0
2011-01-24 12:55:00,250.38,250.52,250.38,250.52,2600.0,250.38,250.52,250.38,250.52,2600.0
2011-01-24 13:00:00,250.54,250.59,250.44,250.59,10100.0,250.54,250.59,250.44,250.59,10100.0
2011-01-24 13:05:00,250.55,250.71,250.55,250.55,4900.0,250.55,250.71,250.55,250.55,4900.0
2011-01-24 13:10:00,250.57,250.61,250.53,250.6,3600.0,250.57,250.61,250.53,250.6,3600.0
2011-01-24 13:15:00,250.6,250.69,250.55,250.62,1100.0,250.6,250.69,250.55,250.62,1100.0
2011-01-24 13:20:00,250.69,250.74,250.62,250.69,2300.0,250.69,250.74,250.62,250.69,2300.0
2011-01-24 13:25:00,250.68,250.72,250.61,250.63,5400.0,250.68,250.72,250.61,250.63,5400.0
2011-01-24 13:30:00,250.64,250.75,250.61,250.72,4300.0,250.64,250.75,250.61,250.72,4300.0
2011-01-24 13:35:00,250.67,250.71,250.63,250.65,1400.0,250.67,250.71,250.63,250.65,1400.0
2011-01-24 13:40:00,250.6,250.74,250.59,250.68,4400.0,250.6,250.74,250.59,250.68,4400.0
2011-01-24 13:45:00,250.67,251.0,250.6,250.86,6300.0,250.67,251.0,250.6,250.86,6300.0
2011-01-24 13:50:00,250.78,251.05,250.78,251.0,5900.0,250.78,251.05,250.78,251.0,5900.0
2011-01-24 13:55:00,251.08,251.14,250.98,251.12,5700.0,251.08,251.14,250.98,251.12,5700.0
2011-01-24 14:00:00,251.1,251.36,251.08,251.23,4900.0,251.1,251.36,251.08,251.23,4900.0
2011-01-24 14:05:00,251.18,251.32,251.07,251.24,4500.0,251.18,251.32,251.07,251.24,4500.0
2011-01-24 14:10:00,251.37,251.55,251.37,251.43,8200.0,251.37,251.55,251.37,251.43,8200.0
2011-01-24 14:15:00,251.53,251.7,251.45,251.6,7000.0,251.53,251.7,251.45,251.6,7000.0
2011-01-24 14:20:00,251.63,251.63,251.35,251.56,5000.0,251.63,251.63,251.35,251.56,5000.0
2011-01-24 14:25:00,251.61,251.75,251.58,251.75,1600.0,251.61,251.75,251.58,251.75,1600.0
2011-01-24 14:30:00,251.74,251.87,251.67,251.82,2600.0,251.74,251.87,251.67,251.82,2600.0
2011-01-24 14:35:00,251.82,251.85,251.75,251.84,2300.0,251.82,251.85,251.75,251.84,2300.0
2011-01-24 14:40:00,251.84,251.84,251.67,251.71,4600.0,251.84,251.84,251.67,251.71,4600.0
2011-01-24 14:45:00,251.71,251.71,251.56,251.56,2900.0,251.71,251.71,251.56,251.56,2900.0
2011-01-24 14:50:00,251.54,251.59,251.34,251.35,3900.0,251.54,251.59,251.34,251.35,3900.0
2011-01-24 14:55:00,251.4,251.4,251.29,251.36,2700.0,251.4,251.4,251.29,251.36,2700.0
2011-01-24 15:00:00,251.3,251.61,251.21,251.61,6900.0,251.3,251.61,251.21,251.61,6900.0
2011-01-24 15:05:00,251.62,251.82,251.6,251.82,4000.0,251.62,251.82,251.6,251.82,4000.0
2011-01-24 15:10:00,251.88,252.0,251.84,251.95,3600.0,251.88,252.0,251.84,251.95,3600.0
2011-01-24 15:15:00,251.83,252.03,251.75,252.0,3900.0,251.83,252.03,251.75,252.0,3900.0
2011-01-24 15:20:00,251.96,251.97,251.69,251.72,6300.0,251.96,251.97,251.69,251.72,6300.0
2011-01-24 15:25:00,251.72,251.72,251.46,251.62,6100.0,251.72,251.72,251.46,251.62,6100.0
2011-01-24 15:30:00,251.65,251.71,251.55,251.7,5600.0,251.65,251.71,251.55,251.7,5600.0
2011-01-24 15:35:00,251.71,251.78,251.55,251.55,13900.0,251.71,251.78,251.55,251.55,13900.0
2011-01-24 15:40:00,251.57,251.65,251.23,251.49,29100.0,251.57,251.65,251.23,251.49,29100.0
2011-01-24 15:45:00,251.47,251.53,251.18,251.22,13200.0,251.47,251.53,251.18,251.22,13200.0
2011-01-24 15:50:00,251.3,251.33,251.08,251.15,3700.0,251.3,251.33,251.08,251.15,3700.0
2011-01-24 15:55:00,251.22,251.54,251.21,251.42,8300.0,251.22,251.54,251.21,251.42,8300.0
2011-01-25 09:30:00,249.5,251.59,249.5,251.59,1900.0,249.5,251.59,249.5,251.59,1900.0
2011-01-25 09:35:00,250.77,250.87,250.35,250.87,800.0,250.77,250.87,250.35,250.87,800.0
2011-01-25 09:40:00,250.86,250.94,250.3,250.74,1800.0,250.86,250.94,250.3,250.74,1800.0
2011-01-25 09:45:00,250.74,250.74,250.35,250.42,900.0,250.74,250.74,250.35,250.42,900.0
2011-01-25 09:50:00,250.44,250.44,250.0,250.42,3000.0,250.44,250.44,250.0,250.42,3000.0
2011-01-25 09:55:00,250.66,251.35,250.6,250.97,5000.0,250.66,251.35,250.6,250.97,5000.0
2011-01-25 10:00:00,251.02,251.34,250.91,250.91,3100.0,251.02,251.34,250.91,250.91,3100.0
2011-01-25 10:05:00,251.05,251.05,250.51,250.51,2600.0,251.05,251.05,250.51,250.51,2600.0
2011-01-25 10:10:00,250.64,250.89,250.5,250.75,8100.0,250.64,250.89,250.5,250.75,8100.0
2011-01-25 10:15:00,250.58,250.6,250.49,250.49,4000.0,250.58,250.6,250.49,250.49,4000.0
2011-01-25 10:20:00,250.4,250.62,250.1,250.37,7900.0,250.4,250.62,250.1,250.37,7900.0
2011-01-25 10:25:00,250.35,250.64,250.26,250.39,7700.0,250.35,250.64,250.26,250.39,7700.0
2011-01-25 10:30:00,250.32,250.59,250.32,250.35,12100.0,250.32,250.59,250.32,250.35,12100.0
2011-01-25 10:35:00,250.25,250.36,250.07,250.3,4000.0,250.25,250.36,250.07,250.3,4000.0
2011-01-25 10:40:00,250.42,250.78,250.38,250.5,5500.0,250.42,250.78,250.38,250.5,5500.0
2011-01-25 10:45:00,250.57,250.64,250.42,250.42,8600.0,250.57,250.64,250.42,250.42,8600.0
2011-01-25 10:50:00,250.49,250.64,250.37,250.37,2500.0,250.49,250.64,250.37,250.37,2500.0
2011-01-25 10:55:00,250.38,250.54,250.32,250.44,2500.0,250.38,250.54,250.32,250.44,2500.0
2011-01-25 11:00:00,250.33,250.35,250.18,250.2,1700.0,250.33,250.35,250.18,250.2,1700.0
2011-01-25 11:05:00,250.24,250.26,250.02,250.02,2700.0,250.24,250.26,250.02,250.02,2700.0
2011-01-25 11:10:00,250.17,250.26,249.95,250.07,8700.0,250.17,250.26,249.95,250.07,8700.0
2011-01-25 11:15:00,250.09,250.15,249.94,249.94,4400.0,250.09,250.15,249.94,249.94,4400.0
2011-01-25 11:20:00,249.95,249.96,249.55,249.55,2200.0,249.95,249.96,249.55,249.55,2200.0
2011-01-25 11:25:00,249.54,249.54,249.18,249.19,13100.0,249.54,249.54,249.18,249.19,13100.0
2011-01-25 11:30:00,249.51,249.67,249.38,249.48,7300.0,249.51,249.67,249.38,249.48,7300.0
2011-01-25 11:35:00,249.3,249.48,249.21,249.36,4100.0,249.3,249.48,249.21,249.36,4100.0
2011-01-25 11:40:00,249.35,249.4,249.0,249.03,9100.0,249.35,249.4,249.0,249.03,9100.0
2011-01-25 11:45:00,249.03,249.03,248.66,248.77,8700.0,249.03,249.03,248.66,248.77,8700.0
2011-01-25 11:50:00,248.73,248.77,248.6,248.65,5200.0,248.73,248.77,248.6,248.65,5200.0
2011-01-25 11:55:00,248.6,248.75,248.01,248.01,9800.0,248.6,248.75,248.01,248.01,9800.0
2011-01-25 12:00:00,248.15,248.24,248.02,248.18,6600.0,248.15,248.24,248.02,248.18,6600.0
2011-01-25 12:05:00,248.18,248.42,248.15,248.3,7300.0,248.18,248.42,248.15,248.3,7300.0
2011-01-25 12:10:00,248.35,248.5,248.27,248.5,8700.0,248.35,248.5,248.27,248.5,8700.0
2011-01-25 12:15:00,248.5,248.57,248.46,248.52,2900.0,248.5,248.57,248.46,248.52,2900.0
2011-01-25 12:20:00,248.6,248.7,248.52,248.7,8600.0,248.6,248.7,248.52,248.7,8600.0
2011-01-25 12:25:00,248.67,248.69,248.45,248.69,6900.0,248.67,248.69,248.45,248.69,6900.0
2011-01-25 12:30:00,248.7,248.92,248.7,248.89,3500.0,248.7,248.92,248.7,248.89,3500.0
2011-01-25 12:35:00,248.89,249.02,248.87,249.02,2600.0,248.89,249.02,248.87,249.02,2600.0
2011-01-25 12:40:00,249.02,249.3,249.02,249.26,1600.0,249.02,249.3,249.02,249.26,1600.0
2011-01-25 12:45:00,249.25,249.25,248.94,249.09,2900.0,249.25,249.25,248.94,249.09,2900.0
2011-01-25 12:50:00,249.09,249.09,249.05,249.09,2100.0,249.09,249.09,249.05,249.09,2100.0
2011-01-25 12:55:00,249.14,249.17,249.07,249.09,4200.0,249.14,249.17,249.07,249.09,4200.0
2011-01-25 13:00:00,249.05,249.21,249.05,249.15,800.0,249.05,249.21,249.05,249.15,800.0
2011-01-25 13:05:00,249.27,249.52,248.88,248.88,10600.0,249.27,249.52,248.88,248.88,10600.0
2011-01-25 13:10:00,249.08,249.12,248.89,249.1,1900.0,249.08,249.12,248.89,249.1,1900.0
2011-01-25 13:15:00,249.16,249.3,249.16,249.22,1700.0,249.16,249.3,249.16,249.22,1700.0
2011-01-25 13:20:00,249.22,249.32,249.14,249.21,4100.0,249.22,249.32,249.14,249.21,4100.0
2011-01-25 13:25:00,249.19,249.33,248.82,248.82,9700.0,249.19,249.33,248.82,248.82,9700.0
2011-01-25 13:30:00,248.82,248.82,248.55,248.59,10800.0,248.82,248.82,248.55,248.59,10800.0
2011-01-25 13:35:00,248.68,248.73,248.48,248.6,2500.0,248.68,248.73,248.48,248.6,2500.0
2011-01-25 13:40:00,248.73,249.0,248.7,248.99,4200.0,248.73,249.0,248.7,248.99,4200.0
2011-01-25 13:45:00,249.03,249.05,248.96,248.96,1300.0,249.03,249.05,248.96,248.96,1300.0
2011-01-25 13:50:00,248.96,249.03,248.93,248.93,1500.0,248.96,249.03,248.93,248.93,1500.0
2011-01-25 13:55:00,248.93,248.97,248.77,248.8,3100.0,248.93,248.97,248.77,248.8,3100.0
2011-01-25 14:00:00,248.83,248.83,248.63,248.69,3900.0,248.83,248.83,248.63,248.69,3900.0
2011-01-25 14:05:00,248.7,248.76,248.61,248.71,1900.0,248.7,248.76,248.61,248.71,1900.0
2011-01-25 14:10:00,248.66,248.75,248.48,248.48,2100.0,248.66,248.75,248.48,248.48,2100.0
2011-01-25 14:15:00,248.43,248.55,248.42,248.54,4100.0,248.43,248.55,248.42,248.54,4100.0
2011-01-25 14:20:00,248.53,248.76,248.42,248.42,5300.0,248.53,248.76,248.42,248.42,5300.0
2011-01-25 14:25:00,248.41,248.49,248.23,248.38,4500.0,248.41,248.49,248.23,248.38,4500.0
2011-01-25 14:30:00,248.38,248.38,248.2,248.2,5500.0,248.38,248.38,248.2,248.2,5500.0
2011-01-25 14:35:00,248.2,248.27,248.2,248.2,14400.0,248.2,248.27,248.2,248.2,14400.0
2011-01-25 14:40:00,248.21,248.27,248.07,248.07,9600.0,248.21,248.27,248.07,248.07,9600.0
2011-01-25 14:45:00,248.1,248.17,247.86,247.86,9900.0,248.1,248.17,247.86,247.86,9900.0
2011-01-25 14:50:00,247.8,247.86,247.35,247.68,21000.0,247.8,247.86,247.35,247.68,21000.0
2011-01-25 14:55:00,247.63,247.85,247.63,247.84,5000.0,247.63,247.85,247.63,247.84,5000.0
2011-01-25 15:00:00,247.78,248.37,247.78,248.25,9800.0,247.78,248.37,247.78,248.25,9800.0
2011-01-25 15:05:00,248.25,248.25,248.01,248.09,9300.0,248.25,248.25,248.01,248.09,9300.0
2011-01-25 15:10:00,248.08,248.12,247.79,247.79,8700.0,248.08,248.12,247.79,247.79,8700.0
2011-01-25 15:15:00,247.87,248.02,247.81,247.81,8900.0,247.87,248.02,247.81,247.81,8900.0
2011-01-25 15:20:00,247.83,247.98,247.76,247.88,8600.0,247.83,247.98,247.76,247.88,8600.0
2011-01-25 15:25:00,247.88,248.18,247.8,248.18,5600.0,247.88,248.18,247.8,248.18,5600.0
2011-01-25 15:30:00,248.18,248.18,247.93,247.99,10300.0,248.18,248.18,247.93,247.99,10300.0
2011-01-25 15:35:00,247.95,247.98,247.83,247.86,10800.0,247.95,247.98,247.83,247.86,10800.0
2011-01-25 15:40:00,247.87,248.08,247.8,248.06,7300.0,247.87,248.08,247.8,248.06,7300.0
2011-01-25 15:45:00,248.28,248.67,248.19,248.53,14500.0,248.28,248.67,248.19,248.53,14500.0
2011-01-25 15:50:00,248.67,248.67,248.3,248.38,8600.0,248.67,248.67,248.3,248.38,8600.0
2011-01-25 15:55:00,248.46,248.7,248.38,248.64,10200.0,248.46,248.7,248.38,248.64,10200.0
2011-01-26 09:30:00,249.2,249.95,248.8,248.8,5700.0,249.2,249.95,248.8,248.8,5700.0
2011-01-26 09:35:00,249.17,249.17,246.61,246.67,10100.0,249.17,249.17,246.61,246.67,10100.0
2011-01-26 09:40:00,246.61,246.77,246.26,246.44,10400.0,246.61,246.77,246.26,246.44,10400.0
2011-01-26 09:45:00,246.67,248.4,246.67,247.91,6800.0,246.67,248.4,246.67,247.91,6800.0
2011-01-26 09:50:00,247.67,248.95,247.67,248.48,7700.0,247.67,248.95,247.67,248.48,7700.0
2011-01-26 09:55:00,248.63,249.0,248.4,248.8,3200.0,248.63,249.0,248.4,248.8,3200.0
2011-01-26 10:00:00,248.89,249.6,248.8,249.52,11100.0,248.89,249.6,248.8,249.52,11100.0
2011-01-26 10:05:00,249.5,250.75,249.42,250.26,18300.0,249.5,250.75,249.42,250.26,18300.0
2011-01-26 10:10:00,250.03,251.0,249.84,250.75,8800.0,250.03,251.0,249.84,250.75,8800.0
2011-01-26 10:15:00,250.85,250.98,250.49,250.87,10100.0,250.85,250.98,250.49,250.87,10100.0
2011-01-26 10:20:00,250.86,250.99,250.58,250.58,5600.0,250.86,250.99,250.58,250.58,5600.0
2011-01-26 10:25:00,250.56,250.56,249.96,250.23,7000.0,250.56,250.56,249.96,250.23,7000.0
2011-01-26 10:30:00,250.23,250.69,250.18,250.61,15100.0,250.23,250.69,250.18,250.61,15100.0
2011-01-26 10:35:00,250.7,251.67,250.6,251.63,5500.0,250.7,251.67,250.6,251.63,5500.0
2011-01-26 10:40:00,251.71,251.83,251.56,251.56,3000.0,251.71,251.83,251.56,251.56,3000.0
2011-01-26 10:45:00,251.65,251.73,251.22,251.6,9500.0,251.65,251.73,251.22,251.6,9500.0
2011-01-26 10:50:00,251.6,251.6,250.3,250.3,21100.0,251.6,251.6,250.3,250.3,21100.0
2011-01-26 10:55:00,250.39,250.39,249.26,249.9,10900.0,250.39,250.39,249.26,249.9,10900.0
2011-01-26 11:00:00,249.72,249.94,249.4,249.81,3600.0,249.72,249.94,249.4,249.81,3600.0
2011-01-26 11:05:00,249.75,250.13,249.68,250.11,3600.0,249.75,250.13,249.68,250.11,3600.0
2011-01-26 11:10:00,250.09,250.09,249.76,249.98,4100.0,250.09,250.09,249.76,249.98,4100.0
2011-01-26 11:15:00,249.88,249.96,249.5,249.5,8500.0,249.88,249.96,249.5,249.5,8500.0
2011-01-26 11:20:00,249.49,249.5,249.04,249.05,2700.0,249.49,249.5,249.04,249.05,2700.0
2011-01-26 11:25:00,249.05,249.15,248.67,248.77,5200.0,249.05,249.15,248.67,248.77,5200.0
2011-01-26 11:30:00,248.74,249.18,248.65,248.65,6700.0,248.74,249.18,248.65,248.65,6700.0
2011-01-26 11:35:00,248.6,249.07,248.51,249.07,3900.0,248.6,249.07,248.51,249.07,3900.0
2011-01-26 11:40:00,249.07,249.07,248.12,248.46,8400.0,249.07,249.07,248.12,248.46,8400.0
2011-01-26 11:45:00,248.59,248.65,248.34,248.52,5800.0,248.59,248.65,248.34,248.52,5800.0
2011-01-26 11:50:00,248.76,249.06,248.63,249.05,5100.0,248.76,249.06,248.63,249.05,5100.0
2011-01-26 11:55:00,249.08,249.25,248.6,248.6,5600.0,249.08,249.25,248.6,248.6,5600.0
2011-01-26 12:00:00,248.85,249.08,248.78,248.85,5500.0,248.85,249.08,248.78,248.85,5500.0
2011-01-26 12:05:00,248.87,249.7,248.72,249.7,1500.0,248.87,249.7,248.72,249.7,1500.0
2011-01-26 12:10:00,249.74,249.92,249.54,249.54,2100.0,249.74,249.92,249.54,249.54,2100.0
2011-01-26 12:15:00,249.82,249.84,249.72,249.84,1000.0,249.82,249.84,249.72,249.84,1000.0
2011-01-26 12:20:00,249.86,249.87,249.8,249.84,2600.0,249.86,249.87,249.8,249.84,2600.0
2011-01-26 12:25:00,249.83,250.0,249.82,249.88,2100.0,249.83,250.0,249.82,249.88,2100.0
2011-01-26 12:30:00,249.83,249.97,249.14,249.95,14600.0,249.83,249.97,249.14,249.95,14600.0
2011-01-26 12:35:00,249.79,249.79,249.01,249.17,11800.0,249.79,249.79,249.01,249.17,11800.0
2011-01-26 12:40:00,249.05,249.19,249.02,249.02,2800.0,249.05,249.19,249.02,249.02,2800.0
2011-01-26 12:45:00,248.99,249.03,248.68,248.68,6500.0,248.99,249.03,248.68,248.68,6500.0
2011-01-26 12:50:00,248.86,248.94,248.7,248.87,1900.0,248.86,248.94,248.7,248.87,1900.0
2011-01-26 12:55:00,248.75,248.88,248.75,248.81,1400.0,248.75,248.88,248.75,248.81,1400.0
2011-01-26 13:00:00,248.93,249.19,248.79,248.79,1500.0,248.93,249.19,248.79,248.79,1500.0
2011-01-26 13:05:00,248.8,248.86,248.55,248.7,12800.0,248.8,248.86,248.55,248.7,12800.0
2011-01-26 13:10:00,248.7,248.85,248.6,248.69,6400.0,248.7,248.85,248.6,248.69,6400.0
2011-01-26 13:15:00,248.69,248.85,248.69,248.85,2900.0,248.69,248.85,248.69,248.85,2900.0
2011-01-26 13:20:00,248.88,248.88,248.6,248.67,3400.0,248.88,248.88,248.6,248.67,3400.0
2011-01-26 13:25:00,248.7,248.7,248.6,248.69,1500.0,248.7,248.7,248.6,248.69,1500.0
2011-01-26 13:30:00,248.66,248.79,248.6,248.6,3000.0,248.66,248.79,248.6,248.6,3000.0
2011-01-26 13:35:00,248.66,248.72,248.61,248.69,2600.0,248.66,248.72,248.61,248.69,2600.0
2011-01-26 13:40:00,248.74,248.96,248.67,248.91,3900.0,248.74,248.96,248.67,248.91,3900.0
2011-01-26 13:45:00,248.96,249.51,248.96,249.51,2600.0,248.96,249.51,248.96,249.51,2600.0
2011-01-26 13:50:00,249.48,249.6,249.45,249.51,2600.0,249.48,249.6,249.45,249.51,2600.0
2011-01-26 13:55:00,249.62,249.71,249.47,249.6,1900.0,249.62,249.71,249.47,249.6,1900.0
2011-01-26 14:00:00,249.65,249.93,249.65,249.8,2400.0,249.65,249.93,249.65,249.8,2400.0
2011-01-26 14:05:00,249.85,249.85,249.66,249.67,4400.0,249.85,249.85,249.66,249.67,4400.0
2011-01-26 14:10:00,249.7,249.7,249.59,249.59,7100.0,249.7,249.7,249.59,249.59,7100.0
2011-01-26 14:15:00,249.5,250.0,249.28,249.74,12500.0,249.5,250.0,249.28,249.74,12500.0
2011-01-26 14:20:00,249.84,249.84,249.59,249.59,3100.0,249.84,249.84,249.59,249.59,3100.0
2011-01-26 14:25:00,249.71,249.99,249.64,249.69,2400.0,249.71,249.99,249.64,249.69,2400.0
2011-01-26 14:30:00,249.9,249.92,249.82,249.82,2000.0,249.9,249.92,249.82,249.82,2000.0
2011-01-26 14:35:00,249.83,250.0,249.76,250.0,4700.0,249.83,250.0,249.76,250.0,4700.0
2011-01-26 14:40:00,249.9,250.21,249.84,249.94,3500.0,249.9,250.21,249.84,249.94,3500.0
2011-01-26 14:45:00,250.01,250.1,249.92,250.01,13200.0,250.01,250.1,249.92,250.01,13200.0
2011-01-26 14:50:00,250.1,250.1,249.98,250.04,3900.0,250.1,250.1,249.98,250.04,3900.0
2011-01-26 14:55:00,250.0,250.1,249.88,250.1,5300.0,250.0,250.1,249.88,250.1,5300.0
2011-01-26 15:00:00,250.03,250.1,249.9,250.08,3600.0,250.03,250.1,249.9,250.08,3600.0
2011-01-26 15:05:00,250.1,250.21,249.88,250.14,4600.0,250.1,250.21,249.88,250.14,4600.0
2011-01-26 15:10:00,250.14,250.3,250.08,250.29,2900.0,250.14,250.3,250.08,250.29,2900.0
2011-01-26 15:15:00,250.21,250.3,249.98,250.1,3900.0,250.21,250.3,249.98,250.1,3900.0
2011-01-26 15:20:00,250.15,250.29,250.12,250.26,2300.0,250.15,250.29,250.12,250.26,2300.0
2011-01-26 15:25:00,250.22,250.42,250.21,250.42,5400.0,250.22,250.42,250.21,250.42,5400.0
2011-01-26 15:30:00,250.5,250.5,249.99,250.18,6300.0,250.5,250.5,249.99,250.18,6300.0
2011-01-26 15:35:00,250.18,250.29,249.65,250.05,6700.0,250.18,250.29,249.65,250.05,6700.0
2011-01-26 15:40:00,250.07,250.16,250.02,250.07,4100.0,250.07,250.16,250.02,250.07,4100.0
2011-01-26 15:45:00,250.0,250.23,249.96,250.22,5900.0,250.0,250.23,249.96,250.22,5900.0
2011-01-26 15:50:00,250.32,250.32,249.72,249.79,22900.0,250.32,250.32,249.72,249.79,22900.0
2011-01-26 15:55:00,249.76,250.35,249.5,250.19,45100.0,249.76,250.35,249.5,250.19,45100.0
2011-01-27 09:30:00,250.41,251.64,250.24,250.98,3800.0,250.41,251.64,250.24,250.98,3800.0
2011-01-27 09:35:00,250.98,251.45,250.97,251.37,2800.0,250.98,251.45,250.97,251.37,2800.0
2011-01-27 09:40:00,251.28,252.39,251.28,252.21,5000.0,251.28,252.39,251.28,252.21,5000.0
2011-01-27 09:45:00,252.19,252.8,251.73,252.44,14900.0,252.19,252.8,251.73,252.44,14900.0
2011-01-27 09:50:00,252.58,253.01,252.57,253.01,5300.0,252.58,253.01,252.57,253.01,5300.0
2011-01-27 09:55:00,253.04,253.14,252.63,252.68,10100.0,253.04,253.14,252.63,252.68,10100.0
2011-01-27 10:00:00,252.65,252.75,251.85,251.85,9600.0,252.65,252.75,251.85,251.85,9600.0
2011-01-27 10:05:00,251.84,252.35,251.69,252.35,3100.0,251.84,252.35,251.69,252.35,3100.0
2011-01-27 10:10:00,252.35,253.6,252.22,253.6,7900.0,252.35,253.6,252.22,253.6,7900.0
2011-01-27 10:15:00,253.69,254.06,253.64,253.87,8200.0,253.69,254.06,253.64,253.87,8200.0
2011-01-27 10:20:00,253.87,253.98,252.98,253.17,10000.0,253.87,253.98,252.98,253.17,10000.0
2011-01-27 10:25:00,253.2,253.52,252.98,253.32,5000.0,253.2,253.52,252.98,253.32,5000.0
2011-01-27 10:30:00,253.35,253.35,252.96,253.11,12000.0,253.35,253.35,252.96,253.11,12000.0
2011-01-27 10:35:00,253.21,253.46,253.18,253.37,3300.0,253.21,253.46,253.18,253.37,3300.0
2011-01-27 10:40:00,253.29,253.29,252.84,252.96,3100.0,253.29,253.29,252.84,252.96,3100.0
2011-01-27 10:45:00,253.16,253.27,252.91,253.06,3000.0,253.16,253.27,252.91,253.06,3000.0
2011-01-27 10:50:00,253.08,253.13,252.68,252.8,8300.0,253.08,253.13,252.68,252.8,8300.0
2011-01-27 10:55:00,252.81,253.25,252.8,253.02,7700.0,252.81,253.25,252.8,253.02,7700.0
2011-01-27 11:00:00,253.02,253.21,252.87,253.12,7400.0,253.02,253.21,252.87,253.12,7400.0
2011-01-27 11:05:00,253.15,253.44,253.06,253.08,5100.0,253.15,253.44,253.06,253.08,5100.0
2011-01-27 11:10:00,253.1,253.7,253.1,253.54,4800.0,253.1,253.7,253.1,253.54,4800.0
2011-01-27 11:15:00,253.5,253.7,253.4,253.59,8100.0,253.5,253.7,253.4,253.59,8100.0
2011-01-27 11:20:00,253.65,253.92,253.21,253.21,8000.0,253.65,253.92,253.21,253.21,8000.0
2011-01-27 11:25:00,253.01,253.45,253.0,253.31,3600.0,253.01,253.45,253.0,253.31,3600.0
2011-01-27 11:30:00,253.45,253.85,253.45,253.82,3600.0,253.45,253.85,253.45,253.82,3600.0
2011-01-27 11:35:00,253.81,253.84,253.5,253.78,4200.0,253.81,253.84,253.5,253.78,4200.0
2011-01-27 11:40:00,253.89,254.06,253.85,253.87,1400.0,253.89,254.06,253.85,253.87,1400.0
2011-01-27 11:45:00,253.87,253.96,253.87,253.95,1200.0,253.87,253.96,253.87,253.95,1200.0
2011-01-27 11:50:00,253.99,253.99,253.79,253.87,2100.0,253.99,253.99,253.79,253.87,2100.0
2011-01-27 11:55:00,253.86,254.34,253.86,254.26,3300.0,253.86,254.34,253.86,254.26,3300.0
2011-01-27 12:00:00,254.24,254.42,254.09,254.4,5400.0,254.24,254.42,254.09,254.4,5400.0
2011-01-27 12:05:00,254.42,255.63,254.42,255.63,11500.0,254.42,255.63,254.42,255.63,11500.0
2011-01-27 12:10:00,255.63,255.94,255.59,255.81,9400.0,255.63,255.94,255.59,255.81,9400.0
2011-01-27 12:15:00,255.76,256.41,255.55,256.41,10300.0,255.76,256.41,255.55,256.41,10300.0
2011-01-27 12:20:00,256.4,256.52,256.14,256.18,8600.0,256.4,256.52,256.14,256.18,8600.0
2011-01-27 12:25:00,256.0,256.16,256.0,256.16,6400.0,256.0,256.16,256.0,256.16,6400.0
2011-01-27 12:30:00,256.2,256.2,255.13,255.43,9400.0,256.2,256.2,255.13,255.43,9400.0
2011-01-27 12:35:00,255.42,255.42,255.0,255.0,3500.0,255.42,255.42,255.0,255.0,3500.0
2011-01-27 12:40:00,255.16,255.16,254.65,254.93,5800.0,255.16,255.16,254.65,254.93,5800.0
2011-01-27 12:45:00,254.9,254.94,254.7,254.76,5700.0,254.9,254.94,254.7,254.76,5700.0
2011-01-27 12:50:00,254.7,254.86,254.7,254.86,2800.0,254.7,254.86,254.7,254.86,2800.0
2011-01-27 12:55:00,254.75,255.19,254.75,255.16,6100.0,254.75,255.19,254.75,255.16,6100.0
2011-01-27 13:00:00,255.16,255.16,254.87,254.98,4000.0,255.16,255.16,254.87,254.98,4000.0
2011-01-27 13:05:00,255.0,255.11,254.97,255.02,5000.0,255.0,255.11,254.97,255.02,5000.0
2011-01-27 13:10:00,255.02,255.07,254.98,255.06,5100.0,255.02,255.07,254.98,255.06,5100.0
2011-01-27 13:15:00,255.05,255.27,255.05,255.26,2400.0,255.05,255.27,255.05,255.26,2400.0
2011-01-27 13:20:00,255.19,255.33,255.19,255.29,2100.0,255.19,255.33,255.19,255.29,2100.0
2011-01-27 13:25:00,255.28,255.5,255.23,255.5,2600.0,255.28,255.5,255.23,255.5,2600.0
2011-01-27 13:30:00,255.49,255.62,255.46,255.6,3100.0,255.49,255.62,255.46,255.6,3100.0
2011-01-27 13:35:00,255.57,255.8,255.57,255.72,3000.0,255.57,255.8,255.57,255.72,3000.0
2011-01-27 13:40:00,255.86,256.3,255.86,256.3,3900.0,255.86,256.3,255.86,256.3,3900.0
2011-01-27 13:45:00,256.24,257.25,256.24,256.89,12100.0,256.24,257.25,256.24,256.89,12100.0
2011-01-27 13:50:00,256.97,257.17,256.85,256.9,6800.0,256.97,257.17,256.85,256.9,6800.0
2011-01-27 13:55:00,256.93,257.14,256.7,256.8,10300.0,256.93,257.14,256.7,256.8,10300.0
2011-01-27 14:00:00,256.74,256.79,256.35,256.59,13600.0,256.74,256.79,256.35,256.59,13600.0
2011-01-27 14:05:00,256.6,256.72,256.5,256.62,5800.0,256.6,256.72,256.5,256.62,5800.0
2011-01-27 14:10:00,256.67,257.58,256.67,257.54,9500.0,256.67,257.58,256.67,257.54,9500.0
2011-01-27 14:15:00,257.54,257.63,257.42,257.5,10400.0,257.54,257.63,257.42,257.5,10400.0
2011-01-27 14:20:00,257.51,257.99,257.44,257.54,10400.0,257.51,257.99,257.44,257.54,10400.0
2011-01-27 14:25:00,257.6,257.6,257.24,257.24,5100.0,257.6,257.6,257.24,257.24,5100.0
2011-01-27 14:30:00,257.25,257.27,256.92,257.12,6600.0,257.25,257.27,256.92,257.12,6600.0
2011-01-27 14:35:00,257.1,257.16,256.92,257.11,7400.0,257.1,257.16,256.92,257.11,7400.0
2011-01-27 14:40:00,257.07,257.27,256.96,257.23,13300.0,257.07,257.27,256.96,257.23,13300.0
2011-01-27 14:45:00,257.26,257.53,257.14,257.3,6500.0,257.26,257.53,257.14,257.3,6500.0
2011-01-27 14:50:00,257.3,257.3,257.03,257.03,4600.0,257.3,257.3,257.03,257.03,4600.0
2011-01-27 14:55:00,257.03,257.47,257.0,257.31,11400.0,257.03,257.47,257.0,257.31,11400.0
2011-01-27 15:00:00,257.3,257.3,256.57,256.67,10800.0,257.3,257.3,256.57,256.67,10800.0
2011-01-27 15:05:00,256.69,256.79,256.53,256.54,9500.0,256.69,256.79,256.53,256.54,9500.0
2011-01-27 15:10:00,256.58,256.63,256.39,256.52,7500.0,256.58,256.63,256.39,256.52,7500.0
2011-01-27 15:15:00,256.52,256.82,256.12,256.16,26700.0,256.52,256.82,256.12,256.16,26700.0
2011-01-27 15:20:00,256.05,256.29,255.77,255.93,8700.0,256.05,256.29,255.77,255.93,8700.0
2011-01-27 15:25:00,255.92,256.17,255.92,256.09,1900.0,255.92,256.17,255.92,256.09,1900.0
2011-01-27 15:30:00,256.27,256.27,255.93,255.93,8600.0,256.27,256.27,255.93,255.93,8600.0
2011-01-27 15:35:00,256.0,256.14,255.84,256.07,7600.0,256.0,256.14,255.84,256.07,7600.0
2011-01-27 15:40:00,256.05,256.93,255.95,256.91,14700.0,256.05,256.93,255.95,256.91,14700.0
2011-01-27 15:45:00,256.91,256.91,256.31,256.52,8900.0,256.91,256.91,256.31,256.52,8900.0
2011-01-27 15:50:00,256.43,256.62,256.18,256.18,10500.0,256.43,256.62,256.18,256.18,10500.0
2011-01-27 15:55:00,256.18,256.4,256.09,256.14,15800.0,256.18,256.4,256.09,256.14,15800.0
2011-01-28 09:30:00,256.8,257.4,254.54,254.54,8200.0,256.8,257.4,254.54,254.54,8200.0
2011-01-28 09:35:00,254.69,254.86,254.5,254.5,3400.0,254.69,254.86,254.5,254.5,3400.0
2011-01-28 09:40:00,254.5,254.87,253.66,254.87,5600.0,254.5,254.87,253.66,254.87,5600.0
2011-01-28 09:45:00,254.89,255.07,253.8,254.01,3100.0,254.89,255.07,253.8,254.01,3100.0
2011-01-28 09:50:00,254.02,254.02,253.16,253.33,5400.0,254.02,254.02,253.16,253.33,5400.0
2011-01-28 09:55:00,253.51,253.91,253.25,253.25,3100.0,253.51,253.91,253.25,253.25,3100.0
2011-01-28 10:00:00,253.3,253.36,252.26,252.26,9400.0,253.3,253.36,252.26,252.26,9400.0
2011-01-28 10:05:00,252.32,252.4,252.01,252.07,4800.0,252.32,252.4,252.01,252.07,4800.0
2011-01-28 10:10:00,252.17,252.48,252.07,252.47,3900.0,252.17,252.48,252.07,252.47,3900.0
2011-01-28 10:15:00,252.48,253.28,252.48,253.15,4100.0,252.48,253.28,252.48,253.15,4100.0
2011-01-28 10:20:00,253.14,253.18,252.57,252.99,12300.0,253.14,253.18,252.57,252.99,12300.0
2011-01-28 10:25:00,253.0,253.81,252.86,253.53,6600.0,253.0,253.81,252.86,253.53,6600.0
2011-01-28 10:30:00,253.55,253.6,253.14,253.28,6300.0,253.55,253.6,253.14,253.28,6300.0
2011-01-28 10:35:00,253.35,253.79,253.18,253.18,3800.0,253.35,253.79,253.18,253.18,3800.0
2011-01-28 10:40:00,253.53,253.75,253.52,253.75,2800.0,253.53,253.75,253.52,253.75,2800.0
2011-01-28 10:45:00,253.96,253.96,253.44,253.44,1700.0,253.96,253.96,253.44,253.44,1700.0
2011-01-28 10:50:00,253.36,253.36,252.91,253.25,1800.0,253.36,253.36,252.91,253.25,1800.0
2011-01-28 10:55:00,253.35,253.56,252.96,253.11,9000.0,253.35,253.56,252.96,253.11,9000.0
2011-01-28 11:00:00,253.03,253.26,253.02,253.07,2400.0,253.03,253.26,253.02,253.07,2400.0
2011-01-28 11:05:00,253.06,253.2,252.95,253.13,900.0,253.06,253.2,252.95,253.13,900.0
2011-01-28 11:10:00,253.12,253.18,253.04,253.04,700.0,253.12,253.18,253.04,253.04,700.0
2011-01-28 11:15:00,253.17,253.21,252.92,253.21,1300.0,253.17,253.21,252.92,253.21,1300.0
2011-01-28 11:20:00,253.24,253.57,253.23,253.55,2100.0,253.24,253.57,253.23,253.55,2100.0
2011-01-28 11:25:00,253.37,253.84,253.37,253.49,5200.0,253.37,253.84,253.37,253.49,5200.0
2011-01-28 11:30:00,253.11,253.16,253.0,253.0,4500.0,253.11,253.16,253.0,253.0,4500.0
2011-01-28 11:35:00,253.04,253.27,253.03,253.27,2400.0,253.04,253.27,253.03,253.27,2400.0
2011-01-28 11:40:00,253.13,253.2,252.99,253.06,6200.0,253.13,253.2,252.99,253.06,6200.0
2011-01-28 11:45:00,253.08,253.4,253.0,253.4,5300.0,253.08,253.4,253.0,253.4,5300.0
2011-01-28 11:50:00,253.32,253.41,253.15,253.27,2500.0,253.32,253.41,253.15,253.27,2500.0
2011-01-28 11:55:00,253.27,253.48,253.22,253.43,6100.0,253.27,253.48,253.22,253.43,6100.0
2011-01-28 12:00:00,253.32,253.4,252.44,252.53,15700.0,253.32,253.4,252.44,252.53,15700.0
2011-01-28 12:05:00,252.43,253.15,252.43,253.05,3800.0,252.43,253.15,252.43,253.05,3800.0
2011-01-28 12:10:00,253.15,253.15,252.86,252.86,800.0,253.15,253.15,252.86,252.86,800.0
2011-01-28 12:15:00,252.74,252.74,252.54,252.71,2300.0,252.74,252.74,252.54,252.71,2300.0
2011-01-28 12:20:00,252.88,253.4,252.86,253.4,2500.0,252.88,253.4,252.86,253.4,2500.0
2011-01-28 12:25:00,253.27,253.3,253.17,253.18,1400.0,253.27,253.3,253.17,253.18,1400.0
2011-01-28 12:30:00,253.08,253.08,252.88,252.9,3000.0,253.08,253.08,252.88,252.9,3000.0
2011-01-28 12:35:00,252.98,252.98,252.72,252.72,900.0,252.98,252.98,252.72,252.72,900.0
2011-01-28 12:40:00,252.59,253.01,252.59,252.97,1900.0,252.59,253.01,252.59,252.97,1900.0
2011-01-28 12:45:00,253.0,253.0,252.73,252.73,1800.0,253.0,253.0,252.73,252.73,1800.0
2011-01-28 12:50:00,252.77,252.77,252.49,252.49,1200.0,252.77,252.77,252.49,252.49,1200.0
2011-01-28 12:55:00,252.36,252.46,252.0,252.32,3300.0,252.36,252.46,252.0,252.32,3300.0
2011-01-28 13:00:00,252.31,252.31,251.86,252.11,3800.0,252.31,252.31,251.86,252.11,3800.0
2011-01-28 13:05:00,252.04,252.05,251.58,251.7,3100.0,252.04,252.05,251.58,251.7,3100.0
2011-01-28 13:10:00,251.62,252.26,251.62,251.92,4300.0,251.62,252.26,251.62,251.92,4300.0
2011-01-28 13:15:00,251.82,252.01,251.6,251.7,2300.0,251.82,252.01,251.6,251.7,2300.0
2011-01-28 13:20:00,251.77,251.85,251.32,251.32,1500.0,251.77,251.85,251.32,251.32,1500.0
2011-01-28 13:25:00,251.26,251.6,251.26,251.59,4800.0,251.26,251.6,251.26,251.59,4800.0
2011-01-28 13:30:00,251.63,252.08,251.63,252.08,2200.0,251.63,252.08,251.63,252.08,2200.0
2011-01-28 13:35:00,251.87,251.87,251.37,251.49,1100.0,251.87,251.87,251.37,251.49,1100.0
2011-01-28 13:40:00,251.47,251.65,251.15,251.43,2500.0,251.47,251.65,251.15,251.43,2500.0
2011-01-28 13:45:00,251.35,251.69,251.31,251.47,3200.0,251.35,251.69,251.31,251.47,3200.0
2011-01-28 13:50:00,251.62,251.68,251.53,251.68,2500.0,251.62,251.68,251.53,251.68,2500.0
2011-01-28 13:55:00,251.66,252.07,251.37,252.07,4900.0,251.66,252.07,251.37,252.07,4900.0
2011-01-28 14:00:00,251.8,252.46,251.8,252.31,6600.0,251.8,252.46,251.8,252.31,6600.0
2011-01-28 14:05:00,252.32,252.5,252.18,252.24,4200.0,252.32,252.5,252.18,252.24,4200.0
2011-01-28 14:10:00,252.24,252.4,252.06,252.08,5300.0,252.24,252.4,252.06,252.08,5300.0
2011-01-28 14:15:00,252.15,252.32,252.0,252.31,4800.0,252.15,252.32,252.0,252.31,4800.0
2011-01-28 14:20:00,252.28,252.33,252.18,252.18,3000.0,252.28,252.33,252.18,252.18,3000.0
2011-01-28 14:25:00,252.21,252.33,252.15,252.33,2500.0,252.21,252.33,252.15,252.33,2500.0
2011-01-28 14:30:00,252.28,252.28,252.07,252.14,4400.0,252.28,252.28,252.07,252.14,4400.0
2011-01-28 14:35:00,252.14,252.18,251.98,251.98,5100.0,252.14,252.18,251.98,251.98,5100.0
2011-01-28 14:40:00,251.95,252.1,251.85,251.87,3700.0,251.95,252.1,251.85,251.87,3700.0
2011-01-28 14:45:00,251.84,252.03,251.72,251.9,3400.0,251.84,252.03,251.72,251.9,3400.0
2011-01-28 14:50:00,251.9,251.97,251.5,251.64,5300.0,251.9,251.97,251.5,251.64,5300.0
2011-01-28 14:55:00,251.55,251.75,251.49,251.75,2600.0,251.55,251.75,251.49,251.75,2600.0
2011-01-28 15:00:00,251.79,251.79,251.53,251.53,1800.0,251.79,251.79,251.53,251.53,1800.0
2011-01-28 15:05:00,251.65,251.65,251.29,251.29,2900.0,251.65,251.65,251.29,251.29,2900.0
2011-01-28 15:10:00,251.38,251.42,251.16,251.42,4600.0,251.38,251.42,251.16,251.42,4600.0
2011-01-28 15:15:00,251.37,251.38,251.17,251.38,7300.0,251.37,251.38,251.17,251.38,7300.0
2011-01-28 15:20:00,251.34,251.36,251.08,251.27,7300.0,251.34,251.36,251.08,251.27,7300.0
2011-01-28 15:25:00,251.27,251.34,250.97,250.97,5300.0,251.27,251.34,250.97,250.97,5300.0
2011-01-28 15:30:00,250.82,251.04,250.82,251.03,4000.0,250.82,251.04,250.82,251.03,4000.0
2011-01-28 15:35:00,250.82,251.34,250.82,251.27,6700.0,250.82,251.34,250.82,251.27,6700.0
2011-01-28 15:40:00,251.07,251.27,251.02,251.17,7800.0,251.07,251.27,251.02,251.17,7800.0
2011-01-28 15:45:00,251.17,251.34,251.03,251.03,6500.0,251.17,251.34,251.03,251.03,6500.0
2011-01-28 15:50:00,251.03,251.09,250.8,250.9,19300.0,251.03,251.09,250.8,250.9,19300.0
2011-01-28 15:55:00,250.91,251.18,250.62,250.87,23600.0,250.91,251.18,250.62,250.87,23600.0
2011-01-31 09:30:00,251.39,254.04,251.07,253.66,8700.0,251.39,254.04,251.07,253.66,8700.0
2011-01-31 09:35:00,253.13,253.58,252.45,253.33,8900.0,253.13,253.58,252.45,253.33,8900.0
2011-01-31 09:40:00,253.33,254.15,253.16,253.43,4900.0,253.33,254.15,253.16,253.43,4900.0
2011-01-31 09:45:00,253.35,253.35,252.5,252.9,2500.0,253.35,253.35,252.5,252.9,2500.0
2011-01-31 09:50:00,252.85,252.86,252.47,252.73,3200.0,252.85,252.86,252.47,252.73,3200.0
2011-01-31 09:55:00,252.68,252.88,251.77,251.77,7900.0,252.68,252.88,251.77,251.77,7900.0
2011-01-31 10:00:00,251.77,252.09,251.28,251.62,4400.0,251.77,252.09,251.28,251.62,4400.0
2011-01-31 10:05:00,251.74,252.6,251.74,252.6,3000.0,251.74,252.6,251.74,252.6,3000.0
2011-01-31 10:10:00,252.8,252.87,252.67,252.76,3100.0,252.8,252.87,252.67,252.76,3100.0
2011-01-31 10:15:00,252.73,253.16,252.7,253.16,5100.0,252.73,253.16,252.7,253.16,5100.0
2011-01-31 10:20:00,253.16,253.78,253.16,253.77,3500.0,253.16,253.78,253.16,253.77,3500.0
2011-01-31 10:25:00,253.59,253.87,253.59,253.68,3600.0,253.59,253.87,253.59,253.68,3600.0
2011-01-31 10:30:00,253.61,253.93,253.61,253.89,5900.0,253.61,253.93,253.61,253.89,5900.0
2011-01-31 10:35:00,253.89,254.19,253.89,254.05,3900.0,253.89,254.19,253.89,254.05,3900.0
2011-01-31 10:40:00,254.35,254.6,254.34,254.52,2900.0,254.35,254.6,254.34,254.52,2900.0
2011-01-31 10:45:00,254.6,254.93,254.59,254.93,6700.0,254.6,254.93,254.59,254.93,6700.0
2011-01-31 10:50:00,254.93,255.13,254.85,254.85,3500.0,254.93,255.13,254.85,254.85,3500.0
2011-01-31 10:55:00,254.72,255.0,254.72,254.91,4500.0,254.72,255.0,254.72,254.91,4500.0
2011-01-31 11:00:00,254.95,255.0,254.87,254.88,2000.0,254.95,255.0,254.87,254.88,2000.0
2011-01-31 11:05:00,254.92,254.92,254.64,254.7,2200.0,254.92,254.92,254.64,254.7,2200.0
2011-01-31 11:10:00,254.71,254.72,254.67,254.67,2400.0,254.71,254.72,254.67,254.67,2400.0
2011-01-31 11:15:00,254.57,254.57,254.31,254.45,2200.0,254.57,254.57,254.31,254.45,2200.0
2011-01-31 11:20:00,254.45,254.67,254.4,254.51,4400.0,254.45,254.67,254.4,254.51,4400.0
2011-01-31 11:25:00,254.45,254.63,254.45,254.52,2300.0,254.45,254.63,254.45,254.52,2300.0
2011-01-31 11:30:00,254.49,254.65,254.48,254.65,2800.0,254.49,254.65,254.48,254.65,2800.0
2011-01-31 11:35:00,254.6,254.65,254.42,254.43,2900.0,254.6,254.65,254.42,254.43,2900.0
2011-01-31 11:40:00,254.53,254.53,254.45,254.47,1900.0,254.53,254.53,254.45,254.47,1900.0
2011-01-31 11:45:00,254.53,254.78,254.42,254.78,4100.0,254.53,254.78,254.42,254.78,4100.0
2011-01-31 11:50:00,254.88,255.17,254.88,255.04,8600.0,254.88,255.17,254.88,255.04,8600.0
2011-01-31 11:55:00,255.0,255.14,254.88,255.02,3100.0,255.0,255.14,254.88,255.02,3100.0
2011-01-31 12:00:00,255.1,255.1,254.69,254.69,3200.0,255.1,255.1,254.69,254.69,3200.0
2011-01-31 12:05:00,254.6,255.1,254.6,254.92,5100.0,254.6,255.1,254.6,254.92,5100.0
2011-01-31 12:10:00,254.75,254.8,254.66,254.7,2100.0,254.75,254.8,254.66,254.7,2100.0
2011-01-31 12:15:00,254.75,254.77,254.68,254.71,1900.0,254.75,254.77,254.68,254.71,1900.0
2011-01-31 12:20:00,254.78,254.99,254.67,254.93,6600.0,254.78,254.99,254.67,254.93,6600.0
2011-01-31 12:25:00,254.93,255.38,254.93,255.38,1800.0,254.93,255.38,254.93,255.38,1800.0
2011-01-31 12:30:00,255.23,255.35,255.05,255.18,6500.0,255.23,255.35,255.05,255.18,6500.0
2011-01-31 12:35:00,255.05,255.06,255.0,255.05,700.0,255.05,255.06,255.0,255.05,700.0
2011-01-31 12:40:00,255.0,255.03,254.91,255.0,5000.0,255.0,255.03,254.91,255.0,5000.0
2011-01-31 12:45:00,254.98,255.04,254.93,254.93,3400.0,254.98,255.04,254.93,254.93,3400.0
2011-01-31 12:50:00,254.86,254.86,254.69,254.81,1100.0,254.86,254.86,254.69,254.81,1100.0
2011-01-31 12:55:00,254.81,254.82,254.76,254.76,600.0,254.81,254.82,254.76,254.76,600.0
2011-01-31 13:00:00,254.77,255.12,254.69,255.1,2300.0,254.77,255.12,254.69,255.1,2300.0
2011-01-31 13:05:00,255.09,255.17,255.07,255.17,1900.0,255.09,255.17,255.07,255.17,1900.0
2011-01-31 13:10:00,255.17,255.17,254.96,254.96,1700.0,255.17,255.17,254.96,254.96,1700.0
2011-01-31 13:15:00,254.94,255.02,254.88,254.88,1200.0,254.94,255.02,254.88,254.88,1200.0
2011-01-31 13:20:00,254.88,254.98,254.87,254.89,1300.0,254.88,254.98,254.87,254.89,1300.0
2011-01-31 13:25:00,254.88,255.16,254.88,255.14,2200.0,254.88,255.16,254.88,255.14,2200.0
2011-01-31 13:30:00,255.12,255.14,254.99,255.0,1300.0,255.12,255.14,254.99,255.0,1300.0
2011-01-31 13:35:00,254.89,254.89,254.5,254.6,3400.0,254.89,254.89,254.5,254.6,3400.0
2011-01-31 13:40:00,254.6,254.67,254.29,254.41,3600.0,254.6,254.67,254.29,254.41,3600.0
2011-01-31 13:45:00,254.44,254.71,254.44,254.6,1800.0,254.44,254.71,254.44,254.6,1800.0
2011-01-31 13:50:00,254.65,254.8,254.65,254.73,1000.0,254.65,254.8,254.65,254.73,1000.0
2011-01-31 13:55:00,254.75,254.92,254.75,254.9,700.0,254.75,254.92,254.75,254.9,700.0
2011-01-31 14:00:00,254.91,255.08,254.59,254.59,4200.0,254.91,255.08,254.59,254.59,4200.0
2011-01-31 14:05:00,254.57,254.61,254.17,254.17,3100.0,254.57,254.61,254.17,254.17,3100.0
2011-01-31 14:10:00,254.12,254.23,253.74,253.75,5700.0,254.12,254.23,253.74,253.75,5700.0
2011-01-31 14:15:00,253.75,253.75,253.65,253.66,500.0,253.75,253.75,253.65,253.66,500.0
2011-01-31 14:20:00,253.89,254.34,253.89,254.25,900.0,253.89,254.34,253.89,254.25,900.0
2011-01-31 14:25:00,254.28,254.4,254.26,254.26,4600.0,254.28,254.4,254.26,254.26,4600.0
2011-01-31 14:30:00,254.13,254.13,253.66,253.81,7200.0,254.13,254.13,253.66,253.81,7200.0
2011-01-31 14:35:00,253.78,253.78,253.0,253.27,6300.0,253.78,253.78,253.0,253.27,6300.0
2011-01-31 14:40:00,253.41,253.64,253.41,253.64,2000.0,253.41,253.64,253.41,253.64,2000.0
2011-01-31 14:45:00,253.74,253.75,253.37,253.43,3300.0,253.74,253.75,253.37,253.43,3300.0
2011-01-31 14:50:00,253.47,253.67,253.3,253.61,2400.0,253.47,253.67,253.3,253.61,2400.0
2011-01-31 14:55:00,253.61,253.89,253.61,253.73,2800.0,253.61,253.89,253.61,253.73,2800.0
2011-01-31 15:00:00,253.73,253.79,253.39,253.4,2600.0,253.73,253.79,253.39,253.4,2600.0
2011-01-31 15:05:00,253.4,253.57,253.4,253.5,1800.0,253.4,253.57,253.4,253.5,1800.0
2011-01-31 15:10:00,253.52,253.84,253.51,253.8,4600.0,253.52,253.84,253.51,253.8,4600.0
2011-01-31 15:15:00,253.8,253.92,253.57,253.57,7200.0,253.8,253.92,253.57,253.57,7200.0
2011-01-31 15:20:00,253.73,253.83,252.55,252.65,17400.0,253.73,253.83,252.55,252.65,17400.0
2011-01-31 15:25:00,252.58,253.22,252.58,253.08,4600.0,252.58,253.22,252.58,253.08,4600.0
2011-01-31 15:30:00,253.08,253.16,253.08,253.12,5600.0,253.08,253.16,253.08,253.12,5600.0
2011-01-31 15:35:00,253.16,253.22,252.77,252.8,5700.0,253.16,253.22,252.77,252.8,5700.0
2011-01-31 15:40:00,252.81,253.18,252.81,253.13,12700.0,252.81,253.18,252.81,253.13,12700.0
2011-01-31 15:45:00,253.12,253.33,252.92,253.03,14200.0,253.12,253.33,252.92,253.03,14200.0
2011-01-31 15:50:00,253.0,253.26,252.99,253.13,11400.0,253.0,253.26,252.99,253.13,11400.0
2011-01-31 15:55:00,253.06,253.71,253.05,253.58,18300.0,253.06,253.71,253.05,253.58,18300.0
2011-02-01 09:30:00,254.57,254.57,253.25,253.25,2300.0,254.57,254.57,253.25,253.25,2300.0
2011-02-01 09:35:00,253.7,255.12,253.7,254.4,1000.0,253.7,255.12,253.7,254.4,1000.0
2011-02-01 09:40:00,254.19,254.19,253.57,253.71,700.0,254.19,254.19,253.57,253.71,700.0
2011-02-01 09:45:00,253.76,253.89,253.58,253.58,700.0,253.76,253.89,253.58,253.58,700.0
2011-02-01 09:50:00,253.45,253.58,253.27,253.29,2000.0,253.45,253.58,253.27,253.29,2000.0
2011-02-01 09:55:00,253.31,254.44,253.31,254.42,2400.0,253.31,254.44,253.31,254.42,2400.0
2011-02-01 10:00:00,254.43,254.6,254.29,254.29,2800.0,254.43,254.6,254.29,254.29,2800.0
2011-02-01 10:05:00,254.29,254.47,253.32,253.32,1900.0,254.29,254.47,253.32,253.32,1900.0
2011-02-01 10:10:00,253.58,253.58,253.07,253.07,1100.0,253.58,253.58,253.07,253.07,1100.0
2011-02-01 10:15:00,253.08,253.14,253.08,253.09,1200.0,253.08,253.14,253.08,253.09,1200.0
2011-02-01 10:20:00,253.32,253.5,253.0,253.0,4200.0,253.32,253.5,253.0,253.0,4200.0
2011-02-01 10:25:00,253.0,253.01,252.69,252.69,1400.0,253.0,253.01,252.69,252.69,1400.0
2011-02-01 10:30:00,252.82,252.85,252.33,252.33,4100.0,252.82,252.85,252.33,252.33,4100.0
2011-02-01 10:35:00,252.33,252.44,252.01,252.01,1300.0,252.33,252.44,252.01,252.01,1300.0
2011-02-01 10:40:00,252.14,252.36,252.14,252.36,1700.0,252.14,252.36,252.14,252.36,1700.0
2011-02-01 10:45:00,252.21,252.31,252.15,252.17,1900.0,252.21,252.31,252.15,252.17,1900.0
2011-02-01 10:50:00,252.3,252.33,252.15,252.15,2800.0,252.3,252.33,252.15,252.15,2800.0
2011-02-01 10:55:00,252.24,252.48,252.14,252.17,3500.0,252.24,252.48,252.14,252.17,3500.0
2011-02-01 11:00:00,252.01,252.01,251.8,252.0,2300.0,252.01,252.01,251.8,252.0,2300.0
2011-02-01 11:05:00,252.2,252.55,252.15,252.44,1400.0,252.2,252.55,252.15,252.44,1400.0
2011-02-01 11:10:00,252.61,252.84,252.57,252.67,1300.0,252.61,252.84,252.57,252.67,1300.0
2011-02-01 11:15:00,252.57,252.57,252.32,252.32,3400.0,252.57,252.57,252.32,252.32,3400.0
2011-02-01 11:20:00,252.43,252.56,252.43,252.48,500.0,252.43,252.56,252.43,252.48,500.0
2011-02-01 11:25:00,252.55,252.9,252.55,252.82,1400.0,252.55,252.9,252.55,252.82,1400.0
2011-02-01 11:30:00,252.67,253.0,252.67,252.81,500.0,252.67,253.0,252.67,252.81,500.0
2011-02-01 11:35:00,252.92,252.92,252.8,252.86,2000.0,252.92,252.92,252.8,252.86,2000.0
2011-02-01 11:40:00,253.34,253.4,253.34,253.4,200.0,253.34,253.4,253.34,253.4,200.0
2011-02-01 11:45:00,253.01,253.01,253.01,253.01,200.0,253.01,253.01,253.01,253.01,200.0
2011-02-01 11:50:00,252.95,253.24,252.95,253.24,1600.0,252.95,253.24,252.95,253.24,1600.0
2011-02-01 11:55:00,253.44,253.85,253.37,253.37,800.0,253.44,253.85,253.37,253.37,800.0
2011-02-01 12:00:00,253.31,253.32,253.25,253.3,1000.0,253.31,253.32,253.25,253.3,1000.0
2011-02-01 12:05:00,253.3,253.31,253.27,253.27,300.0,253.3,253.31,253.27,253.27,300.0
2011-02-01 12:10:00,253.09,253.58,253.09,253.49,2900.0,253.09,253.58,253.09,253.49,2900.0
2011-02-01 12:15:00,253.37,253.52,253.37,253.52,1100.0,253.37,253.52,253.37,253.52,1100.0
2011-02-01 12:20:00,253.52,253.56,253.49,253.55,700.0,253.52,253.56,253.49,253.55,700.0
2011-02-01 12:25:00,253.63,253.63,253.04,253.04,1600.0,253.63,253.63,253.04,253.04,1600.0
2011-02-01 12:30:00,253.25,253.3,253.06,253.3,800.0,253.25,253.3,253.06,253.3,800.0
2011-02-01 12:35:00,253.17,253.32,253.12,253.31,1800.0,253.17,253.32,253.12,253.31,1800.0
2011-02-01 12:40:00,253.32,253.46,253.22,253.45,1500.0,253.32,253.46,253.22,253.45,1500.0
2011-02-01 12:45:00,253.45,253.47,253.24,253.24,2200.0,253.45,253.47,253.24,253.24,2200.0
2011-02-01 12:50:00,253.47,253.78,253.47,253.56,1000.0,253.47,253.78,253.47,253.56,1000.0
2011-02-01 12:55:00,253.76,253.78,253.59,253.78,1000.0,253.76,253.78,253.59,253.78,1000.0
2011-02-01 13:00:00,253.78,253.91,253.67,253.91,2100.0,253.78,253.91,253.67,253.91,2100.0
2011-02-01 13:05:00,253.94,254.0,253.67,253.99,6700.0,253.94,254.0,253.67,253.99,6700.0
2011-02-01 13:10:00,254.0,254.0,253.78,253.78,1400.0,254.0,254.0,253.78,253.78,1400.0
2011-02-01 13:15:00,253.78,253.94,253.58,253.72,4200.0,253.78,253.94,253.58,253.72,4200.0
2011-02-01 13:20:00,253.73,253.76,253.43,253.76,1300.0,253.73,253.76,253.43,253.76,1300.0
2011-02-01 13:25:00,253.95,253.95,253.67,253.87,1100.0,253.95,253.95,253.67,253.87,1100.0
2011-02-01 13:30:00,253.86,253.86,253.68,253.71,1400.0,253.86,253.86,253.68,253.71,1400.0
2011-02-01 13:35:00,253.49,253.84,253.49,253.65,7700.0,253.49,253.84,253.49,253.65,7700.0
2011-02-01 13:40:00,253.54,253.9,253.54,253.9,1400.0,253.54,253.9,253.54,253.9,1400.0
2011-02-01 13:45:00,253.89,253.89,253.66,253.68,2200.0,253.89,253.89,253.66,253.68,2200.0
2011-02-01 13:50:00,253.71,253.9,253.71,253.9,1500.0,253.71,253.9,253.71,253.9,1500.0
2011-02-01 13:55:00,253.8,253.8,253.76,253.76,300.0,253.8,253.8,253.76,253.76,300.0
2011-02-01 14:00:00,253.78,253.78,253.61,253.61,2200.0,253.78,253.78,253.61,253.61,2200.0
2011-02-01 14:05:00,253.56,253.64,253.52,253.64,8700.0,253.56,253.64,253.52,253.64,8700.0
2011-02-01 14:10:00,253.65,253.76,253.5,253.75,7400.0,253.65,253.76,253.5,253.75,7400.0
2011-02-01 14:15:00,253.76,253.88,253.75,253.75,1400.0,253.76,253.88,253.75,253.75,1400.0
2011-02-01 14:20:00,253.86,253.98,253.86,253.98,500.0,253.86,253.98,253.86,253.98,500.0
2011-02-01 14:25:00,254.01,254.2,254.01,254.17,2200.0,254.01,254.2,254.01,254.17,2200.0
2011-02-01 14:30:00,254.19,254.38,254.15,254.36,10100.0,254.19,254.38,254.15,254.36,10100.0
2011-02-01 14:35:00,254.38,254.71,254.38,254.54,9500.0,254.38,254.71,254.38,254.54,9500.0
2011-02-01 14:40:00,254.58,254.63,254.5,254.62,11300.0,254.58,254.63,254.5,254.62,11300.0
2011-02-01 14:45:00,254.62,254.99,254.62,254.75,7800.0,254.62,254.99,254.62,254.75,7800.0
2011-02-01 14:50:00,254.78,254.84,254.34,254.63,12000.0,254.78,254.84,254.34,254.63,12000.0
2011-02-01 14:55:00,254.69,254.91,254.64,254.64,14500.0,254.69,254.91,254.64,254.64,14500.0
2011-02-01 15:00:00,254.7,254.88,254.64,254.78,4100.0,254.7,254.88,254.64,254.78,4100.0
2011-02-01 15:05:00,254.67,255.06,254.67,254.81,6500.0,254.67,255.06,254.67,254.81,6500.0
2011-02-01 15:10:00,254.83,254.84,254.59,254.78,8300.0,254.83,254.84,254.59,254.78,8300.0
2011-02-01 15:15:00,254.83,255.0,254.73,254.97,7300.0,254.83,255.0,254.73,254.97,7300.0
2011-02-01 15:20:00,255.0,255.16,254.9,255.01,21700.0,255.0,255.16,254.9,255.01,21700.0
2011-02-01 15:25:00,255.0,255.15,254.97,255.13,5400.0,255.0,255.15,254.97,255.13,5400.0
2011-02-01 15:30:00,255.05,255.08,254.92,255.0,10400.0,255.05,255.08,254.92,255.0,10400.0
2011-02-01 15:35:00,255.0,255.06,254.9,254.99,15200.0,255.0,255.06,254.9,254.99,15200.0
2011-02-01 15:40:00,254.99,255.06,254.94,255.01,14600.0,254.99,255.06,254.94,255.01,14600.0
2011-02-01 15:45:00,255.06,255.12,254.95,255.08,19100.0,255.06,255.12,254.95,255.08,19100.0
2011-02-01 15:50:00,255.11,255.21,255.02,255.07,11400.0,255.11,255.21,255.02,255.07,11400.0
2011-02-01 15:55:00,255.0,255.16,255.0,255.03,15300.0,255.0,255.16,255.0,255.03,15300.0
2011-02-02 09:30:00,254.79,254.95,253.43,253.53,4000.0,254.79,254.95,253.43,253.53,4000.0
2011-02-02 09:35:00,253.22,253.53,252.6,253.02,4200.0,253.22,253.53,252.6,253.02,4200.0
2011-02-02 09:40:00,252.68,252.68,252.18,252.48,2200.0,252.68,252.68,252.18,252.48,2200.0
2011-02-02 09:45:00,252.62,253.09,252.5,253.09,1200.0,252.62,253.09,252.5,253.09,1200.0
2011-02-02 09:50:00,253.08,253.35,253.02,253.35,3700.0,253.08,253.35,253.02,253.35,3700.0
2011-02-02 09:55:00,253.28,253.66,253.28,253.58,1700.0,253.28,253.66,253.28,253.58,1700.0
2011-02-02 10:00:00,253.67,253.76,253.23,253.28,3100.0,253.67,253.76,253.23,253.28,3100.0
2011-02-02 10:05:00,253.28,253.28,252.87,252.92,2600.0,253.28,253.28,252.87,252.92,2600.0
2011-02-02 10:10:00,252.97,253.56,252.97,253.22,4100.0,252.97,253.56,252.97,253.22,4100.0
2011-02-02 10:15:00,253.19,253.27,252.8,252.94,11900.0,253.19,253.27,252.8,252.94,11900.0
2011-02-02 10:20:00,252.8,253.04,252.8,253.01,1600.0,252.8,253.04,252.8,253.01,1600.0
2011-02-02 10:25:00,253.02,253.12,252.45,252.57,2700.0,253.02,253.12,252.45,252.57,2700.0
2011-02-02 10:30:00,252.71,253.26,252.7,253.05,1400.0,252.71,253.26,252.7,253.05,1400.0
2011-02-02 10:35:00,253.01,253.19,253.01,253.19,600.0,253.01,253.19,253.01,253.19,600.0
2011-02-02 10:40:00,253.15,253.16,252.81,252.81,1800.0,253.15,253.16,252.81,252.81,1800.0
2011-02-02 10:45:00,253.0,253.0,252.55,252.57,2000.0,253.0,253.0,252.55,252.57,2000.0
2011-02-02 10:50:00,252.61,252.69,252.55,252.55,800.0,252.61,252.69,252.55,252.55,800.0
2011-02-02 10:55:00,252.63,252.69,252.48,252.6,1800.0,252.63,252.69,252.48,252.6,1800.0
2011-02-02 11:00:00,252.46,252.46,252.19,252.21,1000.0,252.46,252.46,252.19,252.21,1000.0
2011-02-02 11:05:00,252.23,252.24,251.55,251.72,3800.0,252.23,252.24,251.55,251.72,3800.0
2011-02-02 11:10:00,251.73,251.96,251.7,251.7,5900.0,251.73,251.96,251.7,251.7,5900.0
2011-02-02 11:15:00,251.7,252.23,251.7,252.23,2100.0,251.7,252.23,251.7,252.23,2100.0
2011-02-02 11:20:00,252.24,252.61,252.24,252.54,1600.0,252.24,252.61,252.24,252.54,1600.0
2011-02-02 11:25:00,252.5,252.6,252.44,252.45,3900.0,252.5,252.6,252.44,252.45,3900.0
2011-02-02 11:30:00,252.4,252.89,252.4,252.89,2300.0,252.4,252.89,252.4,252.89,2300.0
2011-02-02 11:35:00,252.94,252.95,252.72,252.72,2300.0,252.94,252.95,252.72,252.72,2300.0
2011-02-02 11:40:00,252.77,252.77,252.72,252.76,900.0,252.77,252.77,252.72,252.76,900.0
2011-02-02 11:45:00,252.73,253.2,252.73,253.1,4800.0,252.73,253.2,252.73,253.1,4800.0
2011-02-02 11:50:00,252.92,253.23,252.92,253.23,3600.0,252.92,253.23,252.92,253.23,3600.0
2011-02-02 11:55:00,253.2,253.34,253.13,253.21,3800.0,253.2,253.34,253.13,253.21,3800.0
2011-02-02 12:00:00,253.28,253.5,253.2,253.22,5300.0,253.28,253.5,253.2,253.22,5300.0
2011-02-02 12:05:00,253.22,253.29,253.17,253.21,1500.0,253.22,253.29,253.17,253.21,1500.0
2011-02-02 12:10:00,253.21,253.29,253.21,253.24,1200.0,253.21,253.29,253.21,253.24,1200.0
2011-02-02 12:15:00,253.23,253.3,253.09,253.17,3100.0,253.23,253.3,253.09,253.17,3100.0
2011-02-02 12:20:00,253.05,253.05,252.85,252.95,1900.0,253.05,253.05,252.85,252.95,1900.0
2011-02-02 12:25:00,252.81,252.81,252.71,252.71,600.0,252.81,252.81,252.71,252.71,600.0
2011-02-02 12:30:00,252.8,252.81,252.52,252.52,2100.0,252.8,252.81,252.52,252.52,2100.0
2011-02-02 12:35:00,252.51,252.57,252.48,252.5,1300.0,252.51,252.57,252.48,252.5,1300.0
2011-02-02 12:40:00,252.49,252.53,252.29,252.43,2500.0,252.49,252.53,252.29,252.43,2500.0
2011-02-02 12:45:00,252.44,252.53,252.34,252.36,1700.0,252.44,252.53,252.34,252.36,1700.0
2011-02-02 12:50:00,252.43,252.43,252.16,252.24,2400.0,252.43,252.43,252.16,252.24,2400.0
2011-02-02 12:55:00,252.21,252.45,252.21,252.38,2200.0,252.21,252.45,252.21,252.38,2200.0
2011-02-02 13:00:00,252.36,252.49,252.34,252.36,2900.0,252.36,252.49,252.34,252.36,2900.0
2011-02-02 13:05:00,252.33,252.42,252.32,252.32,1000.0,252.33,252.42,252.32,252.32,1000.0
2011-02-02 13:10:00,252.41,252.47,252.38,252.38,1100.0,252.41,252.47,252.38,252.38,1100.0
2011-02-02 13:15:00,252.46,252.47,252.38,252.38,1700.0,252.46,252.47,252.38,252.38,1700.0
2011-02-02 13:20:00,252.39,252.52,252.39,252.48,1200.0,252.39,252.52,252.39,252.48,1200.0
2011-02-02 13:25:00,252.53,252.53,252.27,252.27,5600.0,252.53,252.53,252.27,252.27,5600.0
2011-02-02 13:30:00,252.16,252.16,252.0,252.0,1800.0,252.16,252.16,252.0,252.0,1800.0
2011-02-02 13:35:00,252.01,252.01,251.89,251.97,2800.0,252.01,252.01,251.89,251.97,2800.0
2011-02-02 13:40:00,251.97,251.98,251.9,251.98,1400.0,251.97,251.98,251.9,251.98,1400.0
2011-02-02 13:45:00,251.95,252.01,251.9,252.01,1000.0,251.95,252.01,251.9,252.01,1000.0
2011-02-02 13:50:00,251.93,251.96,251.7,251.71,2900.0,251.93,251.96,251.7,251.71,2900.0
2011-02-02 13:55:00,251.72,251.87,251.71,251.71,2300.0,251.72,251.87,251.71,251.71,2300.0
2011-02-02 14:00:00,251.79,251.81,251.78,251.81,800.0,251.79,251.81,251.78,251.81,800.0
2011-02-02 14:05:00,251.8,251.83,251.7,251.71,2500.0,251.8,251.83,251.7,251.71,2500.0
2011-02-02 14:10:00,251.73,251.76,251.7,251.7,2800.0,251.73,251.76,251.7,251.7,2800.0
2011-02-02 14:15:00,251.59,251.67,251.58,251.64,2000.0,251.59,251.67,251.58,251.64,2000.0
2011-02-02 14:20:00,251.61,251.65,251.54,251.65,3000.0,251.61,251.65,251.54,251.65,3000.0
2011-02-02 14:25:00,251.63,251.63,251.54,251.6,1200.0,251.63,251.63,251.54,251.6,1200.0
2011-02-02 14:30:00,251.62,251.67,251.56,251.64,2800.0,251.62,251.67,251.56,251.64,2800.0
2011-02-02 14:35:00,251.62,251.62,251.47,251.49,3100.0,251.62,251.62,251.47,251.49,3100.0
2011-02-02 14:40:00,251.47,251.79,251.45,251.75,5400.0,251.47,251.79,251.45,251.75,5400.0
2011-02-02 14:45:00,251.7,251.72,251.6,251.61,2200.0,251.7,251.72,251.6,251.61,2200.0
2011-02-02 14:50:00,251.61,251.81,251.6,251.79,3100.0,251.61,251.81,251.6,251.79,3100.0
2011-02-02 14:55:00,251.74,251.78,251.7,251.75,3000.0,251.74,251.78,251.7,251.75,3000.0
2011-02-02 15:00:00,251.75,251.84,251.65,251.84,3500.0,251.75,251.84,251.65,251.84,3500.0
2011-02-02 15:05:00,251.9,252.27,251.9,252.2,7700.0,251.9,252.27,251.9,252.2,7700.0
2011-02-02 15:10:00,252.16,252.25,252.05,252.21,3100.0,252.16,252.25,252.05,252.21,3100.0
2011-02-02 15:15:00,252.26,252.26,252.18,252.22,2300.0,252.26,252.26,252.18,252.22,2300.0
2011-02-02 15:20:00,252.18,252.21,252.08,252.12,2100.0,252.18,252.21,252.08,252.12,2100.0
2011-02-02 15:25:00,252.09,252.11,251.5,251.5,3900.0,252.09,252.11,251.5,251.5,3900.0
2011-02-02 15:30:00,251.57,251.69,251.44,251.64,7500.0,251.57,251.69,251.44,251.64,7500.0
2011-02-02 15:35:00,251.57,251.57,251.27,251.27,5500.0,251.57,251.57,251.27,251.27,5500.0
2011-02-02 15:40:00,251.27,251.77,251.17,251.77,13300.0,251.27,251.77,251.17,251.77,13300.0
2011-02-02 15:45:00,251.89,252.02,251.6,251.79,6500.0,251.89,252.02,251.6,251.79,6500.0
2011-02-02 15:50:00,251.78,251.82,251.51,251.71,7000.0,251.78,251.82,251.51,251.71,7000.0
2011-02-02 15:55:00,251.66,251.81,251.06,251.58,17800.0,251.66,251.81,251.06,251.58,17800.0
2011-02-03 09:30:00,251.36,253.64,251.36,253.2,10300.0,251.36,253.64,251.36,253.2,10300.0
2011-02-03 09:35:00,254.44,254.44,252.59,252.66,4800.0,254.44,254.44,252.59,252.66,4800.0
2011-02-03 09:40:00,252.65,252.98,251.6,251.6,4200.0,252.65,252.98,251.6,251.6,4200.0
2011-02-03 09:45:00,251.86,252.63,251.73,252.55,7100.0,251.86,252.63,251.73,252.55,7100.0
2011-02-03 09:50:00,252.55,253.34,252.55,252.78,7300.0,252.55,253.34,252.55,252.78,7300.0
2011-02-03 09:55:00,252.7,253.08,252.61,253.08,3300.0,252.7,253.08,252.61,253.08,3300.0
2011-02-03 10:00:00,253.19,253.59,253.05,253.24,3000.0,253.19,253.59,253.05,253.24,3000.0
2011-02-03 10:05:00,253.28,253.39,252.82,253.0,2700.0,253.28,253.39,252.82,253.0,2700.0
2011-02-03 10:10:00,252.87,252.87,252.27,252.35,2800.0,252.87,252.87,252.27,252.35,2800.0
2011-02-03 10:15:00,252.19,252.19,251.93,252.02,1600.0,252.19,252.19,251.93,252.02,1600.0
2011-02-03 10:20:00,252.16,252.16,251.38,251.91,8300.0,252.16,252.16,251.38,251.91,8300.0
2011-02-03 10:25:00,251.54,251.84,251.47,251.82,2500.0,251.54,251.84,251.47,251.82,2500.0
2011-02-03 10:30:00,251.86,251.87,251.47,251.47,600.0,251.86,251.87,251.47,251.47,600.0
2011-02-03 10:35:00,251.63,251.76,251.45,251.46,2400.0,251.63,251.76,251.45,251.46,2400.0
2011-02-03 10:40:00,251.66,251.73,251.63,251.69,1200.0,251.66,251.73,251.63,251.69,1200.0
2011-02-03 10:45:00,251.66,251.89,251.66,251.79,3200.0,251.66,251.89,251.66,251.79,3200.0
2011-02-03 10:50:00,251.86,251.87,251.72,251.75,2600.0,251.86,251.87,251.72,251.75,2600.0
2011-02-03 10:55:00,251.7,251.7,251.68,251.68,400.0,251.7,251.7,251.68,251.68,400.0
2011-02-03 11:00:00,251.71,251.72,251.59,251.63,1400.0,251.71,251.72,251.59,251.63,1400.0
2011-02-03 11:05:00,251.61,251.63,251.56,251.63,900.0,251.61,251.63,251.56,251.63,900.0
2011-02-03 11:10:00,251.63,251.63,251.46,251.53,900.0,251.63,251.63,251.46,251.53,900.0
2011-02-03 11:15:00,251.64,251.89,251.63,251.89,700.0,251.64,251.89,251.63,251.89,700.0
2011-02-03 11:20:00,251.72,252.18,251.72,252.01,2600.0,251.72,252.18,251.72,252.01,2600.0
2011-02-03 11:25:00,252.13,252.62,252.02,252.62,2500.0,252.13,252.62,252.02,252.62,2500.0
2011-02-03 11:30:00,252.6,253.27,252.44,253.27,2800.0,252.6,253.27,252.44,253.27,2800.0
2011-02-03 11:35:00,253.33,253.75,253.25,253.53,1600.0,253.33,253.75,253.25,253.53,1600.0
2011-02-03 11:40:00,253.71,253.89,253.71,253.84,1900.0,253.71,253.89,253.71,253.84,1900.0
2011-02-03 11:45:00,253.8,254.22,253.76,253.95,1100.0,253.8,254.22,253.76,253.95,1100.0
2011-02-03 11:50:00,253.97,254.08,253.97,253.98,1300.0,253.97,254.08,253.97,253.98,1300.0
2011-02-03 11:55:00,254.0,254.0,253.45,253.57,2800.0,254.0,254.0,253.45,253.57,2800.0
2011-02-03 12:00:00,253.58,253.64,253.23,253.25,2000.0,253.58,253.64,253.23,253.25,2000.0
2011-02-03 12:05:00,253.55,253.67,253.37,253.43,1900.0,253.55,253.67,253.37,253.43,1900.0
2011-02-03 12:10:00,253.64,253.64,253.41,253.49,1400.0,253.64,253.64,253.41,253.49,1400.0
2011-02-03 12:15:00,253.21,253.48,253.21,253.31,1400.0,253.21,253.48,253.21,253.31,1400.0
2011-02-03 12:20:00,253.28,253.31,253.19,253.21,3600.0,253.28,253.31,253.19,253.21,3600.0
2011-02-03 12:25:00,253.23,253.62,253.23,253.46,9100.0,253.23,253.62,253.23,253.46,9100.0
2011-02-03 12:30:00,253.46,253.46,253.19,253.35,600.0,253.46,253.46,253.19,253.35,600.0
2011-02-03 12:35:00,253.19,253.19,253.17,253.17,400.0,253.19,253.19,253.17,253.17,400.0
2011-02-03 12:40:00,253.32,253.33,253.16,253.32,2600.0,253.32,253.33,253.16,253.32,2600.0
2011-02-03 12:45:00,253.3,253.3,253.07,253.15,2000.0,253.3,253.3,253.07,253.15,2000.0
2011-02-03 12:50:00,253.15,253.45,253.14,253.45,1200.0,253.15,253.45,253.14,253.45,1200.0
2011-02-03 12:55:00,253.46,253.87,253.46,253.87,1100.0,253.46,253.87,253.46,253.87,1100.0
2011-02-03 13:00:00,253.96,254.08,253.8,253.8,900.0,253.96,254.08,253.8,253.8,900.0
2011-02-03 13:05:00,253.83,254.0,253.77,253.78,2800.0,253.83,254.0,253.77,253.78,2800.0
2011-02-03 13:10:00,253.89,253.9,253.7,253.76,10600.0,253.89,253.9,253.7,253.76,10600.0
2011-02-03 13:15:00,253.81,253.97,253.81,253.9,7200.0,253.81,253.97,253.81,253.9,7200.0
2011-02-03 13:20:00,253.78,254.15,253.77,254.15,11300.0,253.78,254.15,253.77,254.15,11300.0
2011-02-03 13:25:00,254.34,254.62,254.34,254.62,1300.0,254.34,254.62,254.34,254.62,1300.0
2011-02-03 13:30:00,254.51,254.57,254.25,254.33,13500.0,254.51,254.57,254.25,254.33,13500.0
2011-02-03 13:35:00,254.38,254.58,254.29,254.48,14400.0,254.38,254.58,254.29,254.48,14400.0
2011-02-03 13:40:00,254.42,254.49,254.01,254.05,10200.0,254.42,254.49,254.01,254.05,10200.0
2011-02-03 13:45:00,254.08,254.33,254.08,254.15,13000.0,254.08,254.33,254.08,254.15,13000.0
2011-02-03 13:50:00,254.13,254.47,254.1,254.26,16400.0,254.13,254.47,254.1,254.26,16400.0
2011-02-03 13:55:00,254.4,254.4,254.13,254.13,600.0,254.4,254.4,254.13,254.13,600.0
2011-02-03 14:00:00,254.13,254.7,254.13,254.54,8500.0,254.13,254.7,254.13,254.54,8500.0
2011-02-03 14:05:00,254.49,254.65,254.27,254.65,10900.0,254.49,254.65,254.27,254.65,10900.0
2011-02-03 14:10:00,254.57,254.63,254.39,254.41,17600.0,254.57,254.63,254.39,254.41,17600.0
2011-02-03 14:15:00,254.43,254.66,254.43,254.66,19000.0,254.43,254.66,254.43,254.66,19000.0
2011-02-03 14:20:00,254.58,254.75,254.58,254.67,5500.0,254.58,254.75,254.58,254.67,5500.0
2011-02-03 14:25:00,254.73,254.91,254.59,254.71,12800.0,254.73,254.91,254.59,254.71,12800.0
2011-02-03 14:30:00,254.71,254.82,254.69,254.7,1600.0,254.71,254.82,254.69,254.7,1600.0
2011-02-03 14:35:00,254.7,254.7,254.33,254.33,3100.0,254.7,254.7,254.33,254.33,3100.0
2011-02-03 14:40:00,254.35,254.42,254.33,254.42,500.0,254.35,254.42,254.33,254.42,500.0
2011-02-03 14:45:00,254.37,254.39,254.37,254.39,300.0,254.37,254.39,254.37,254.39,300.0
2011-02-03 14:50:00,254.46,254.85,254.46,254.85,1800.0,254.46,254.85,254.46,254.85,1800.0
2011-02-03 14:55:00,254.95,255.4,254.95,255.13,4000.0,254.95,255.4,254.95,255.13,4000.0
2011-02-03 15:00:00,255.26,255.65,255.26,255.63,2100.0,255.26,255.65,255.26,255.63,2100.0
2011-02-03 15:05:00,255.7,255.7,255.53,255.55,1600.0,255.7,255.7,255.53,255.55,1600.0
2011-02-03 15:10:00,255.56,255.68,255.55,255.68,1600.0,255.56,255.68,255.55,255.68,1600.0
2011-02-03 15:15:00,255.61,255.7,255.55,255.64,2200.0,255.61,255.7,255.55,255.64,2200.0
2011-02-03 15:20:00,255.62,255.69,255.52,255.55,2200.0,255.62,255.69,255.52,255.55,2200.0
2011-02-03 15:25:00,255.56,255.6,255.41,255.49,2400.0,255.56,255.6,255.41,255.49,2400.0
2011-02-03 15:30:00,255.59,255.66,255.52,255.55,3400.0,255.59,255.66,255.52,255.55,3400.0
2011-02-03 15:35:00,255.54,255.69,255.41,255.53,4300.0,255.54,255.69,255.41,255.53,4300.0
2011-02-03 15:40:00,255.56,255.56,255.38,255.39,4200.0,255.56,255.56,255.38,255.39,4200.0
2011-02-03 15:45:00,255.3,255.39,255.05,255.37,7200.0,255.3,255.39,255.05,255.37,7200.0
2011-02-03 15:50:00,255.38,255.58,255.3,255.42,4100.0,255.38,255.58,255.3,255.42,4100.0
2011-02-03 15:55:00,255.47,255.48,255.16,255.16,9600.0,255.47,255.48,255.16,255.16,9600.0
2011-02-04 09:30:00,254.71,255.4,254.4,254.48,6200.0,254.71,255.4,254.4,254.48,6200.0
2011-02-04 09:35:00,254.49,254.88,254.33,254.88,2200.0,254.49,254.88,254.33,254.88,2200.0
2011-02-04 09:40:00,255.29,255.68,255.22,255.29,3800.0,255.29,255.68,255.22,255.29,3800.0
2011-02-04 09:45:00,255.21,255.41,255.03,255.31,8500.0,255.21,255.41,255.03,255.31,8500.0
2011-02-04 09:50:00,255.35,256.43,255.34,256.43,6500.0,255.35,256.43,255.34,256.43,6500.0
2011-02-04 09:55:00,256.46,257.46,256.46,257.46,6000.0,256.46,257.46,256.46,257.46,6000.0
2011-02-04 10:00:00,257.62,258.7,257.38,258.63,16100.0,257.62,258.7,257.38,258.63,16100.0
2011-02-04 10:05:00,258.57,259.27,258.54,259.24,13400.0,258.57,259.27,258.54,259.24,13400.0
2011-02-04 10:10:00,259.14,259.65,259.01,259.51,16600.0,259.14,259.65,259.01,259.51,16600.0
2011-02-04 10:15:00,259.5,259.5,258.88,258.97,14000.0,259.5,259.5,258.88,258.97,14000.0
2011-02-04 10:20:00,259.04,259.65,258.94,259.41,7900.0,259.04,259.65,258.94,259.41,7900.0
2011-02-04 10:25:00,259.41,259.99,259.41,259.8,5800.0,259.41,259.99,259.41,259.8,5800.0
2011-02-04 10:30:00,259.78,260.11,259.77,260.11,8700.0,259.78,260.11,259.77,260.11,8700.0
2011-02-04 10:35:00,260.12,260.18,259.59,259.69,10300.0,260.12,260.18,259.59,259.69,10300.0
2011-02-04 10:40:00,259.58,259.58,258.76,258.79,5100.0,259.58,259.58,258.76,258.79,5100.0
2011-02-04 10:45:00,258.76,258.78,258.28,258.49,6600.0,258.76,258.78,258.28,258.49,6600.0
2011-02-04 10:50:00,258.6,258.61,258.13,258.13,10100.0,258.6,258.61,258.13,258.13,10100.0
2011-02-04 10:55:00,258.18,258.27,257.95,258.1,5200.0,258.18,258.27,257.95,258.1,5200.0
2011-02-04 11:00:00,258.0,258.21,258.0,258.17,7800.0,258.0,258.21,258.0,258.17,7800.0
2011-02-04 11:05:00,258.11,258.63,258.11,258.63,6400.0,258.11,258.63,258.11,258.63,6400.0
2011-02-04 11:10:00,258.57,258.64,257.97,257.97,3500.0,258.57,258.64,257.97,257.97,3500.0
2011-02-04 11:15:00,258.09,258.3,257.86,258.29,8700.0,258.09,258.3,257.86,258.29,8700.0
2011-02-04 11:20:00,258.24,258.24,258.03,258.12,2300.0,258.24,258.24,258.03,258.12,2300.0
2011-02-04 11:25:00,257.98,258.08,257.78,257.96,2800.0,257.98,258.08,257.78,257.96,2800.0
2011-02-04 11:30:00,257.98,258.3,257.98,258.3,1100.0,257.98,258.3,257.98,258.3,1100.0
2011-02-04 11:35:00,258.28,258.36,258.27,258.27,700.0,258.28,258.36,258.27,258.27,700.0
2011-02-04 11:40:00,258.16,258.25,258.16,258.22,1300.0,258.16,258.25,258.16,258.22,1300.0
2011-02-04 11:45:00,258.23,258.28,257.97,258.28,3000.0,258.23,258.28,257.97,258.28,3000.0
2011-02-04 11:50:00,258.27,258.27,258.21,258.21,400.0,258.27,258.27,258.21,258.21,400.0
2011-02-04 11:55:00,258.14,258.14,257.99,258.1,800.0,258.14,258.14,257.99,258.1,800.0
2011-02-04 12:00:00,258.0,258.16,257.98,258.05,1900.0,258.0,258.16,257.98,258.05,1900.0
2011-02-04 12:05:00,258.12,258.18,258.01,258.01,2200.0,258.12,258.18,258.01,258.01,2200.0
2011-02-04 12:10:00,257.9,257.99,257.79,257.79,6100.0,257.9,257.99,257.79,257.79,6100.0
2011-02-04 12:15:00,257.8,257.93,257.5,257.62,5300.0,257.8,257.93,257.5,257.62,5300.0
2011-02-04 12:20:00,257.61,257.61,257.5,257.53,2100.0,257.61,257.61,257.5,257.53,2100.0
2011-02-04 12:25:00,257.56,257.74,257.43,257.49,1800.0,257.56,257.74,257.43,257.49,1800.0
2011-02-04 12:30:00,257.57,257.58,257.55,257.58,500.0,257.57,257.58,257.55,257.58,500.0
2011-02-04 12:35:00,257.6,257.95,257.6,257.95,1100.0,257.6,257.95,257.6,257.95,1100.0
2011-02-04 12:40:00,258.07,258.22,258.07,258.08,1700.0,258.07,258.22,258.07,258.08,1700.0
2011-02-04 12:45:00,258.07,258.16,258.07,258.16,200.0,258.07,258.16,258.07,258.16,200.0
2011-02-04 12:50:00,258.14,258.44,258.09,258.4,2300.0,258.14,258.44,258.09,258.4,2300.0
2011-02-04 12:55:00,258.41,258.51,258.41,258.45,1000.0,258.41,258.51,258.41,258.45,1000.0
2011-02-04 13:00:00,258.5,258.51,258.44,258.49,3400.0,258.5,258.51,258.44,258.49,3400.0
2011-02-04 13:05:00,258.51,258.7,258.49,258.68,1600.0,258.51,258.7,258.49,258.68,1600.0
2011-02-04 13:10:00,258.7,258.85,258.7,258.84,3100.0,258.7,258.85,258.7,258.84,3100.0
2011-02-04 13:15:00,258.84,258.92,258.84,258.85,2200.0,258.84,258.92,258.84,258.85,2200.0
2011-02-04 13:20:00,258.9,258.93,258.87,258.88,1600.0,258.9,258.93,258.87,258.88,1600.0
2011-02-04 13:25:00,258.95,258.99,258.91,258.91,1000.0,258.95,258.99,258.91,258.91,1000.0
2011-02-04 13:30:00,258.97,258.98,258.75,258.83,2200.0,258.97,258.98,258.75,258.83,2200.0
2011-02-04 13:35:00,258.83,258.87,258.78,258.78,700.0,258.83,258.87,258.78,258.78,700.0
2011-02-04 13:40:00,258.86,258.87,258.76,258.87,500.0,258.86,258.87,258.76,258.87,500.0
2011-02-04 13:45:00,258.91,258.93,258.79,258.93,700.0,258.91,258.93,258.79,258.93,700.0
2011-02-04 13:50:00,259.0,259.07,258.99,259.07,1300.0,259.0,259.07,258.99,259.07,1300.0
2011-02-04 13:55:00,259.07,259.13,259.01,259.13,2600.0,259.07,259.13,259.01,259.13,2600.0
2011-02-04 14:00:00,259.07,259.07,258.84,258.87,1400.0,259.07,259.07,258.84,258.87,1400.0
2011-02-04 14:05:00,258.74,258.84,258.74,258.81,2900.0,258.74,258.84,258.74,258.81,2900.0
2011-02-04 14:10:00,258.84,259.17,258.78,259.11,2400.0,258.84,259.17,258.78,259.11,2400.0
2011-02-04 14:15:00,259.11,259.23,259.11,259.13,1500.0,259.11,259.23,259.11,259.13,1500.0
2011-02-04 14:20:00,259.15,259.15,259.06,259.06,900.0,259.15,259.15,259.06,259.06,900.0
2011-02-04 14:25:00,259.11,259.15,259.0,259.0,2300.0,259.11,259.15,259.0,259.0,2300.0
2011-02-04 14:30:00,259.0,259.0,258.94,258.94,300.0,259.0,259.0,258.94,258.94,300.0
2011-02-04 14:35:00,258.96,259.04,258.94,258.94,1300.0,258.96,259.04,258.94,258.94,1300.0
2011-02-04 14:40:00,258.95,259.0,258.73,258.73,1400.0,258.95,259.0,258.73,258.73,1400.0
2011-02-04 14:45:00,258.74,258.88,258.71,258.79,4100.0,258.74,258.88,258.71,258.79,4100.0
2011-02-04 14:50:00,258.85,258.85,258.69,258.75,2500.0,258.85,258.85,258.69,258.75,2500.0
2011-02-04 14:55:00,258.64,258.71,258.59,258.68,700.0,258.64,258.71,258.59,258.68,700.0
2011-02-04 15:00:00,258.68,259.05,258.64,258.85,3100.0,258.68,259.05,258.64,258.85,3100.0
2011-02-04 15:05:00,258.81,258.81,258.65,258.8,1100.0,258.81,258.81,258.65,258.8,1100.0
2011-02-04 15:10:00,258.82,258.82,258.71,258.73,900.0,258.82,258.82,258.71,258.73,900.0
2011-02-04 15:15:00,258.76,258.79,258.7,258.71,3200.0,258.76,258.79,258.7,258.71,3200.0
2011-02-04 15:20:00,258.71,258.82,258.68,258.72,3300.0,258.71,258.82,258.68,258.72,3300.0
2011-02-04 15:25:00,258.74,258.76,258.7,258.73,2800.0,258.74,258.76,258.7,258.73,2800.0
2011-02-04 15:30:00,258.75,258.99,258.75,258.91,7800.0,258.75,258.99,258.75,258.91,7800.0
2011-02-04 15:35:00,258.94,258.98,258.69,258.71,3200.0,258.94,258.98,258.69,258.71,3200.0
2011-02-04 15:40:00,258.81,258.86,258.64,258.7,4600.0,258.81,258.86,258.64,258.7,4600.0
2011-02-04 15:45:00,258.73,258.78,258.62,258.76,7700.0,258.73,258.78,258.62,258.76,7700.0
2011-02-04 15:50:00,258.78,258.78,258.4,258.48,8400.0,258.78,258.78,258.4,258.48,8400.0
2011-02-04 15:55:00,258.51,258.8,258.33,258.79,9500.0,258.51,258.8,258.33,258.79,9500.0
2011-02-07 09:30:00,259.0,259.99,258.91,259.31,6100.0,259.0,259.99,258.91,259.31,6100.0
2011-02-07 09:35:00,259.38,260.19,259.29,260.19,2700.0,259.38,260.19,259.29,260.19,2700.0
2011-02-07 09:40:00,260.02,260.14,259.48,259.69,2800.0,260.02,260.14,259.48,259.69,2800.0
2011-02-07 09:45:00,259.66,260.18,259.56,259.93,3700.0,259.66,260.18,259.56,259.93,3700.0
2011-02-07 09:50:00,259.93,260.2,259.83,259.84,2400.0,259.93,260.2,259.83,259.84,2400.0
2011-02-07 09:55:00,259.88,260.09,259.73,260.06,2000.0,259.88,260.09,259.73,260.06,2000.0
2011-02-07 10:00:00,259.98,260.43,259.94,260.32,4900.0,259.98,260.43,259.94,260.32,4900.0
2011-02-07 10:05:00,260.24,260.24,259.62,260.2,4500.0,260.24,260.24,259.62,260.2,4500.0
2011-02-07 10:10:00,260.15,260.22,259.82,260.21,4700.0,260.15,260.22,259.82,260.21,4700.0
2011-02-07 10:15:00,260.2,260.48,259.94,260.33,8300.0,260.2,260.48,259.94,260.33,8300.0
2011-02-07 10:20:00,260.38,261.2,260.38,261.19,3900.0,260.38,261.2,260.38,261.19,3900.0
2011-02-07 10:25:00,261.05,261.25,260.86,261.13,5700.0,261.05,261.25,260.86,261.13,5700.0
2011-02-07 10:30:00,261.01,261.23,261.01,261.18,1300.0,261.01,261.23,261.01,261.18,1300.0
2011-02-07 10:35:00,261.3,261.37,261.3,261.37,300.0,261.3,261.37,261.3,261.37,300.0
2011-02-07 10:40:00,261.38,261.45,261.29,261.45,2800.0,261.38,261.45,261.29,261.45,2800.0
2011-02-07 10:45:00,261.4,261.59,260.81,260.91,3100.0,261.4,261.59,260.81,260.91,3100.0
2011-02-07 10:50:00,261.05,261.05,260.79,260.79,3900.0,261.05,261.05,260.79,260.79,3900.0
2011-02-07 10:55:00,260.87,261.15,260.79,260.92,4600.0,260.87,261.15,260.79,260.92,4600.0
2011-02-07 11:00:00,260.93,261.11,260.93,261.05,900.0,260.93,261.11,260.93,261.05,900.0
2011-02-07 11:05:00,261.05,261.1,260.75,260.76,3200.0,261.05,261.1,260.75,260.76,3200.0
2011-02-07 11:10:00,260.76,260.91,260.46,260.46,8700.0,260.76,260.91,260.46,260.46,8700.0
2011-02-07 11:15:00,260.52,260.66,260.15,260.34,3900.0,260.52,260.66,260.15,260.34,3900.0
2011-02-07 11:20:00,260.38,260.38,260.25,260.25,1100.0,260.38,260.38,260.25,260.25,1100.0
2011-02-07 11:25:00,260.37,260.37,260.01,260.25,2900.0,260.37,260.37,260.01,260.25,2900.0
2011-02-07 11:30:00,260.22,260.25,259.98,260.2,1500.0,260.22,260.25,259.98,260.2,1500.0
2011-02-07 11:35:00,260.29,260.81,260.27,260.67,5500.0,260.29,260.81,260.27,260.67,5500.0
2011-02-07 11:40:00,260.73,260.89,260.54,260.54,1500.0,260.73,260.89,260.54,260.54,1500.0
2011-02-07 11:45:00,260.27,260.27,260.11,260.11,2700.0,260.27,260.27,260.11,260.11,2700.0
2011-02-07 11:50:00,260.2,260.25,260.09,260.19,3200.0,260.2,260.25,260.09,260.19,3200.0
2011-02-07 11:55:00,260.16,260.25,260.13,260.22,2100.0,260.16,260.25,260.13,260.22,2100.0
2011-02-07 12:00:00,260.17,260.22,260.1,260.13,900.0,260.17,260.22,260.1,260.13,900.0
2011-02-07 12:05:00,260.15,260.19,260.15,260.15,700.0,260.15,260.19,260.15,260.15,700.0
2011-02-07 12:10:00,260.14,260.14,260.04,260.04,1400.0,260.14,260.14,260.04,260.04,1400.0
2011-02-07 12:15:00,260.08,260.24,259.9,260.24,4300.0,260.08,260.24,259.9,260.24,4300.0
2011-02-07 12:20:00,260.3,260.3,260.11,260.12,1000.0,260.3,260.3,260.11,260.12,1000.0
2011-02-07 12:25:00,260.11,260.11,259.97,259.97,600.0,260.11,260.11,259.97,259.97,600.0
2011-02-07 12:30:00,259.97,259.97,259.64,259.93,1500.0,259.97,259.97,259.64,259.93,1500.0
2011-02-07 12:35:00,259.81,259.83,259.76,259.76,1300.0,259.81,259.83,259.76,259.76,1300.0
2011-02-07 12:40:00,259.92,259.92,259.78,259.83,400.0,259.92,259.92,259.78,259.83,400.0
2011-02-07 12:45:00,259.84,259.87,259.67,259.69,3900.0,259.84,259.87,259.67,259.69,3900.0
2011-02-07 12:50:00,259.69,259.87,259.69,259.7,500.0,259.69,259.87,259.69,259.7,500.0
2011-02-07 12:55:00,259.82,259.82,259.55,259.65,900.0,259.82,259.82,259.55,259.65,900.0
2011-02-07 13:00:00,259.57,259.65,259.57,259.64,600.0,259.57,259.65,259.57,259.64,600.0
2011-02-07 13:05:00,259.58,259.73,259.58,259.66,3200.0,259.58,259.73,259.58,259.66,3200.0
2011-02-07 13:10:00,259.61,259.68,259.43,259.43,1100.0,259.61,259.68,259.43,259.43,1100.0
2011-02-07 13:15:00,259.5,259.5,259.46,259.46,300.0,259.5,259.5,259.46,259.46,300.0
2011-02-07 13:20:00,259.51,259.67,259.44,259.44,2000.0,259.51,259.67,259.44,259.44,2000.0
2011-02-07 13:25:00,259.39,259.4,259.37,259.4,600.0,259.39,259.4,259.37,259.4,600.0
2011-02-07 13:30:00,259.3,259.3,259.01,259.01,1500.0,259.3,259.3,259.01,259.01,1500.0
2011-02-07 13:35:00,259.04,259.1,259.02,259.1,1200.0,259.04,259.1,259.02,259.1,1200.0
2011-02-07 13:40:00,259.1,259.23,258.91,258.91,4700.0,259.1,259.23,258.91,258.91,4700.0
2011-02-07 13:45:00,258.95,259.0,258.93,259.0,3700.0,258.95,259.0,258.93,259.0,3700.0
2011-02-07 13:50:00,259.0,259.2,258.93,259.0,11500.0,259.0,259.2,258.93,259.0,11500.0
2011-02-07 13:55:00,258.98,258.98,258.81,258.88,2900.0,258.98,258.98,258.81,258.88,2900.0
2011-02-07 14:00:00,258.91,258.95,258.9,258.95,600.0,258.91,258.95,258.9,258.95,600.0
2011-02-07 14:05:00,258.84,258.87,258.8,258.86,1100.0,258.84,258.87,258.8,258.86,1100.0
2011-02-07 14:10:00,258.86,258.87,258.8,258.8,600.0,258.86,258.87,258.8,258.8,600.0
2011-02-07 14:15:00,258.81,258.98,258.81,258.92,1200.0,258.81,258.98,258.81,258.92,1200.0
2011-02-07 14:20:00,258.98,259.0,258.9,259.0,1900.0,258.98,259.0,258.9,259.0,1900.0
2011-02-07 14:25:00,258.95,259.0,258.82,258.82,5500.0,258.95,259.0,258.82,258.82,5500.0
2011-02-07 14:30:00,258.81,258.86,258.8,258.85,1900.0,258.81,258.86,258.8,258.85,1900.0
2011-02-07 14:35:00,258.85,258.92,258.72,258.76,3300.0,258.85,258.92,258.72,258.76,3300.0
2011-02-07 14:40:00,258.82,258.86,258.78,258.81,2300.0,258.82,258.86,258.78,258.81,2300.0
2011-02-07 14:45:00,258.89,258.91,258.48,258.48,2100.0,258.89,258.91,258.48,258.48,2100.0
2011-02-07 14:50:00,258.52,258.52,258.4,258.48,2800.0,258.52,258.52,258.4,258.48,2800.0
2011-02-07 14:55:00,258.48,258.48,258.09,258.23,2300.0,258.48,258.48,258.09,258.23,2300.0
2011-02-07 15:00:00,258.25,258.49,258.19,258.49,3600.0,258.25,258.49,258.19,258.49,3600.0
2011-02-07 15:05:00,258.45,258.45,258.09,258.19,4200.0,258.45,258.45,258.09,258.19,4200.0
2011-02-07 15:10:00,258.18,258.25,257.8,257.87,5200.0,258.18,258.25,257.8,257.87,5200.0
2011-02-07 15:15:00,257.86,258.0,257.75,257.85,4100.0,257.86,258.0,257.75,257.85,4100.0
2011-02-07 15:20:00,257.76,257.9,257.76,257.84,3400.0,257.76,257.9,257.76,257.84,3400.0
2011-02-07 15:25:00,257.82,257.96,257.64,257.96,8100.0,257.82,257.96,257.64,257.96,8100.0
2011-02-07 15:30:00,257.98,257.98,257.53,257.67,11500.0,257.98,257.98,257.53,257.67,11500.0
2011-02-07 15:35:00,257.66,257.78,257.35,257.46,7000.0,257.66,257.78,257.35,257.46,7000.0
2011-02-07 15:40:00,257.46,257.78,257.38,257.67,6200.0,257.46,257.78,257.38,257.67,6200.0
2011-02-07 15:45:00,257.73,258.07,257.73,257.9,11700.0,257.73,258.07,257.73,257.9,11700.0
2011-02-07 15:50:00,257.97,258.0,257.76,257.76,5000.0,257.97,258.0,257.76,257.76,5000.0
2011-02-07 15:55:00,257.84,258.02,257.62,258.02,8600.0,257.84,258.02,257.62,258.02,8600.0
2011-02-08 09:30:00,258.03,259.0,257.78,257.97,4300.0,258.03,259.0,257.78,257.97,4300.0
2011-02-08 09:35:00,257.95,258.18,257.87,258.07,1800.0,257.95,258.18,257.87,258.07,1800.0
2011-02-08 09:40:00,258.11,258.6,258.11,258.26,1500.0,258.11,258.6,258.11,258.26,1500.0
2011-02-08 09:45:00,258.03,258.8,257.81,258.5,3700.0,258.03,258.8,257.81,258.5,3700.0
2011-02-08 09:50:00,258.55,258.83,258.48,258.83,1300.0,258.55,258.83,258.48,258.83,1300.0
2011-02-08 09:55:00,258.8,258.88,258.71,258.88,1500.0,258.8,258.88,258.71,258.88,1500.0
2011-02-08 10:00:00,259.2,259.5,259.2,259.37,1500.0,259.2,259.5,259.2,259.37,1500.0
2011-02-08 10:05:00,259.45,259.46,258.87,258.98,3600.0,259.45,259.46,258.87,258.98,3600.0
2011-02-08 10:10:00,258.99,259.24,258.91,259.13,1500.0,258.99,259.24,258.91,259.13,1500.0
2011-02-08 10:15:00,259.24,259.36,259.1,259.36,2200.0,259.24,259.36,259.1,259.36,2200.0
2011-02-08 10:20:00,259.43,259.46,259.29,259.41,700.0,259.43,259.46,259.29,259.41,700.0
2011-02-08 10:25:00,259.38,259.53,259.37,259.52,1500.0,259.38,259.53,259.37,259.52,1500.0
2011-02-08 10:30:00,259.24,259.32,259.23,259.31,1000.0,259.24,259.32,259.23,259.31,1000.0
2011-02-08 10:35:00,259.43,259.53,258.93,258.94,2300.0,259.43,259.53,258.93,258.94,2300.0
2011-02-08 10:40:00,258.94,259.38,258.94,259.38,1600.0,258.94,259.38,258.94,259.38,1600.0
2011-02-08 10:45:00,259.4,259.74,259.39,259.7,2700.0,259.4,259.74,259.39,259.7,2700.0
2011-02-08 10:50:00,259.67,259.76,259.48,259.62,2000.0,259.67,259.76,259.48,259.62,2000.0
2011-02-08 10:55:00,259.56,259.59,259.31,259.31,1600.0,259.56,259.59,259.31,259.31,1600.0
2011-02-08 11:00:00,259.24,259.24,258.78,259.17,3200.0,259.24,259.24,258.78,259.17,3200.0
2011-02-08 11:05:00,259.3,259.41,259.17,259.38,2700.0,259.3,259.41,259.17,259.38,2700.0
2011-02-08 11:10:00,259.32,259.42,259.26,259.26,1200.0,259.32,259.42,259.26,259.26,1200.0
2011-02-08 11:15:00,259.23,259.23,259.02,259.02,2300.0,259.23,259.23,259.02,259.02,2300.0
2011-02-08 11:20:00,259.05,259.06,258.89,258.89,3200.0,259.05,259.06,258.89,258.89,3200.0
2011-02-08 11:25:00,259.01,259.01,258.66,258.7,1900.0,259.01,259.01,258.66,258.7,1900.0
2011-02-08 11:30:00,258.63,258.89,258.63,258.7,3300.0,258.63,258.89,258.63,258.7,3300.0
2011-02-08 11:35:00,258.64,258.77,258.44,258.44,1500.0,258.64,258.77,258.44,258.44,1500.0
2011-02-08 11:40:00,258.51,258.59,258.51,258.59,500.0,258.51,258.59,258.51,258.59,500.0
2011-02-08 11:45:00,258.59,258.71,258.52,258.6,2500.0,258.59,258.71,258.52,258.6,2500.0
2011-02-08 11:50:00,258.69,258.9,258.61,258.88,3300.0,258.69,258.9,258.61,258.88,3300.0
2011-02-08 11:55:00,258.88,258.9,258.22,258.28,5100.0,258.88,258.9,258.22,258.28,5100.0
2011-02-08 12:00:00,258.33,259.1,258.33,258.97,3200.0,258.33,259.1,258.33,258.97,3200.0
2011-02-08 12:05:00,258.9,258.9,258.42,258.42,3900.0,258.9,258.9,258.42,258.42,3900.0
2011-02-08 12:10:00,258.53,258.65,258.27,258.63,4600.0,258.53,258.65,258.27,258.63,4600.0
2011-02-08 12:15:00,258.49,258.72,258.41,258.72,1100.0,258.49,258.72,258.41,258.72,1100.0
2011-02-08 12:20:00,258.77,258.84,258.72,258.84,1000.0,258.77,258.84,258.72,258.84,1000.0
2011-02-08 12:25:00,258.87,259.0,258.84,259.0,1100.0,258.87,259.0,258.84,259.0,1100.0
2011-02-08 12:30:00,258.98,258.98,258.67,258.67,1600.0,258.98,258.98,258.67,258.67,1600.0
2011-02-08 12:35:00,258.55,258.55,258.41,258.41,900.0,258.55,258.55,258.41,258.41,900.0
2011-02-08 12:40:00,258.39,258.68,258.39,258.51,1500.0,258.39,258.68,258.39,258.51,1500.0
2011-02-08 12:45:00,258.64,258.66,258.58,258.65,1300.0,258.64,258.66,258.58,258.65,1300.0
2011-02-08 12:50:00,258.72,258.81,258.72,258.8,900.0,258.72,258.81,258.72,258.8,900.0
2011-02-08 12:55:00,258.89,258.89,258.64,258.84,12800.0,258.89,258.89,258.64,258.84,12800.0
2011-02-08 13:00:00,258.81,258.88,258.8,258.8,900.0,258.81,258.88,258.8,258.8,900.0
2011-02-08 13:05:00,258.77,258.84,258.65,258.65,6500.0,258.77,258.84,258.65,258.65,6500.0
2011-02-08 13:10:00,258.73,258.82,258.68,258.74,1700.0,258.73,258.82,258.68,258.74,1700.0
2011-02-08 13:15:00,258.76,258.78,258.65,258.74,4600.0,258.76,258.78,258.65,258.74,4600.0
2011-02-08 13:20:00,258.73,258.96,258.73,258.96,1900.0,258.73,258.96,258.73,258.96,1900.0
2011-02-08 13:25:00,259.02,259.02,258.81,258.92,1900.0,259.02,259.02,258.81,258.92,1900.0
2011-02-08 13:30:00,258.9,258.93,258.88,258.93,700.0,258.9,258.93,258.88,258.93,700.0
2011-02-08 13:35:00,258.88,259.01,258.88,259.01,1700.0,258.88,259.01,258.88,259.01,1700.0
2011-02-08 13:40:00,259.01,259.17,259.01,259.17,1100.0,259.01,259.17,259.01,259.17,1100.0
2011-02-08 13:45:00,259.19,259.22,258.93,258.93,8600.0,259.19,259.22,258.93,258.93,8600.0
2011-02-08 13:50:00,259.02,259.07,258.92,258.98,2200.0,259.02,259.07,258.92,258.98,2200.0
2011-02-08 13:55:00,258.99,259.07,258.99,259.03,500.0,258.99,259.07,258.99,259.03,500.0
2011-02-08 14:00:00,259.04,259.14,259.04,259.13,600.0,259.04,259.14,259.04,259.13,600.0
2011-02-08 14:05:00,259.07,259.1,258.93,258.94,1400.0,259.07,259.1,258.93,258.94,1400.0
2011-02-08 14:10:00,258.96,259.05,258.96,259.05,600.0,258.96,259.05,258.96,259.05,600.0
2011-02-08 14:15:00,259.06,259.06,258.98,258.98,700.0,259.06,259.06,258.98,258.98,700.0
2011-02-08 14:20:00,259.03,259.25,259.03,259.15,600.0,259.03,259.25,259.03,259.15,600.0
2011-02-08 14:25:00,259.22,259.32,259.11,259.2,3500.0,259.22,259.32,259.11,259.2,3500.0
2011-02-08 14:30:00,259.15,259.15,259.13,259.13,300.0,259.15,259.15,259.13,259.13,300.0
2011-02-08 14:35:00,259.18,259.36,259.09,259.36,1200.0,259.18,259.36,259.09,259.36,1200.0
2011-02-08 14:40:00,259.42,259.49,259.38,259.48,1400.0,259.42,259.49,259.38,259.48,1400.0
2011-02-08 14:45:00,259.43,259.57,259.37,259.57,2100.0,259.43,259.57,259.37,259.57,2100.0
2011-02-08 14:50:00,259.62,259.67,259.56,259.56,1300.0,259.62,259.67,259.56,259.56,1300.0
2011-02-08 14:55:00,259.55,259.59,259.45,259.49,1600.0,259.55,259.59,259.45,259.49,1600.0
2011-02-08 15:00:00,259.52,259.63,259.49,259.62,1900.0,259.52,259.63,259.49,259.62,1900.0
2011-02-08 15:05:00,259.57,259.8,259.55,259.8,2600.0,259.57,259.8,259.55,259.8,2600.0
2011-02-08 15:10:00,259.99,259.99,259.81,259.85,2300.0,259.99,259.99,259.81,259.85,2300.0
2011-02-08 15:15:00,259.85,259.99,259.84,259.85,2900.0,259.85,259.99,259.84,259.85,2900.0
2011-02-08 15:20:00,259.87,259.95,259.84,259.84,1900.0,259.87,259.95,259.84,259.84,1900.0
2011-02-08 15:25:00,259.89,259.96,259.76,259.76,3200.0,259.89,259.96,259.76,259.76,3200.0
2011-02-08 15:30:00,259.77,259.96,259.64,259.94,5200.0,259.77,259.96,259.64,259.94,5200.0
2011-02-08 15:35:00,259.9,259.9,259.67,259.72,4500.0,259.9,259.9,259.67,259.72,4500.0
2011-02-08 15:40:00,259.76,259.88,259.74,259.85,3000.0,259.76,259.88,259.74,259.85,3000.0
2011-02-08 15:45:00,259.79,259.84,259.67,259.77,6300.0,259.79,259.84,259.67,259.77,6300.0
2011-02-08 15:50:00,259.83,259.88,259.75,259.85,5300.0,259.83,259.88,259.75,259.85,5300.0
2011-02-08 15:55:00,259.84,259.92,259.79,259.84,13800.0,259.84,259.92,259.79,259.84,13800.0
2011-02-09 09:30:00,259.5,260.0,259.1,259.69,2500.0,259.5,260.0,259.1,259.69,2500.0
2011-02-09 09:35:00,259.5,259.99,259.33,259.76,2100.0,259.5,259.99,259.33,259.76,2100.0
2011-02-09 09:40:00,259.98,260.67,259.47,260.51,3400.0,259.98,260.67,259.47,260.51,3400.0
2011-02-09 09:45:00,260.51,260.51,260.02,260.02,1900.0,260.51,260.51,260.02,260.02,1900.0
2011-02-09 09:50:00,260.26,260.28,260.0,260.01,1600.0,260.26,260.28,260.0,260.01,1600.0
2011-02-09 09:55:00,260.16,260.55,260.16,260.43,2200.0,260.16,260.55,260.16,260.43,2200.0
2011-02-09 10:00:00,260.37,260.69,260.3,260.53,4600.0,260.37,260.69,260.3,260.53,4600.0
2011-02-09 10:05:00,260.69,262.09,260.68,261.9,15900.0,260.69,262.09,260.68,261.9,15900.0
2011-02-09 10:10:00,261.88,261.88,261.06,261.23,5900.0,261.88,261.88,261.06,261.23,5900.0
2011-02-09 10:15:00,261.14,261.14,260.36,260.36,700.0,261.14,261.14,260.36,260.36,700.0
2011-02-09 10:20:00,260.36,260.75,260.36,260.58,1500.0,260.36,260.75,260.36,260.58,1500.0
2011-02-09 10:25:00,260.75,260.99,260.69,260.99,1300.0,260.75,260.99,260.69,260.99,1300.0
2011-02-09 10:30:00,261.14,261.63,261.14,261.48,4600.0,261.14,261.63,261.14,261.48,4600.0
2011-02-09 10:35:00,261.47,261.59,261.06,261.06,2200.0,261.47,261.59,261.06,261.06,2200.0
2011-02-09 10:40:00,261.03,261.75,260.99,261.68,6600.0,261.03,261.75,260.99,261.68,6600.0
2011-02-09 10:45:00,261.65,262.45,261.63,262.38,8900.0,261.65,262.45,261.63,262.38,8900.0
2011-02-09 10:50:00,262.51,262.73,262.36,262.58,3100.0,262.51,262.73,262.36,262.58,3100.0
2011-02-09 10:55:00,262.7,262.7,261.76,261.76,1700.0,262.7,262.7,261.76,261.76,1700.0
2011-02-09 11:00:00,261.98,262.14,261.91,261.91,500.0,261.98,262.14,261.91,261.91,500.0
2011-02-09 11:05:00,262.11,262.53,261.79,262.53,3900.0,262.11,262.53,261.79,262.53,3900.0
2011-02-09 11:10:00,262.42,262.42,261.76,261.76,3300.0,262.42,262.42,261.76,261.76,3300.0
2011-02-09 11:15:00,261.64,261.69,261.32,261.45,3900.0,261.64,261.69,261.32,261.45,3900.0
2011-02-09 11:20:00,261.57,261.82,261.37,261.37,2300.0,261.57,261.82,261.37,261.37,2300.0
2011-02-09 11:25:00,261.38,261.7,261.38,261.7,1300.0,261.38,261.7,261.38,261.7,1300.0
2011-02-09 11:30:00,261.62,261.9,261.41,261.69,2500.0,261.62,261.9,261.41,261.69,2500.0
2011-02-09 11:35:00,261.46,261.77,261.27,261.4,2700.0,261.46,261.77,261.27,261.4,2700.0
2011-02-09 11:40:00,261.69,261.93,261.69,261.93,600.0,261.69,261.93,261.69,261.93,600.0
2011-02-09 11:45:00,262.21,262.3,262.17,262.29,900.0,262.21,262.3,262.17,262.29,900.0
2011-02-09 11:50:00,262.17,262.17,261.76,262.01,1000.0,262.17,262.17,261.76,262.01,1000.0
2011-02-09 11:55:00,261.87,261.87,261.42,261.68,2600.0,261.87,261.87,261.42,261.68,2600.0
2011-02-09 12:00:00,261.72,262.1,261.68,261.74,1500.0,261.72,262.1,261.68,261.74,1500.0
2011-02-09 12:05:00,261.69,262.03,261.69,262.02,2600.0,261.69,262.03,261.69,262.02,2600.0
2011-02-09 12:10:00,262.05,262.05,261.85,261.97,1200.0,262.05,262.05,261.85,261.97,1200.0
2011-02-09 12:15:00,262.07,262.14,261.95,262.14,1300.0,262.07,262.14,261.95,262.14,1300.0
2011-02-09 12:20:00,262.08,262.08,261.98,261.98,200.0,262.08,262.08,261.98,261.98,200.0
2011-02-09 12:25:00,262.0,262.2,262.0,262.2,700.0,262.0,262.2,262.0,262.2,700.0
2011-02-09 12:30:00,262.28,262.38,262.21,262.21,1200.0,262.28,262.38,262.21,262.21,1200.0
2011-02-09 12:35:00,262.27,262.37,262.27,262.37,600.0,262.27,262.37,262.27,262.37,600.0
2011-02-09 12:40:00,262.29,262.37,262.18,262.18,500.0,262.29,262.37,262.18,262.18,500.0
2011-02-09 12:45:00,262.15,262.15,261.92,262.08,4200.0,262.15,262.15,261.92,262.08,4200.0
2011-02-09 12:50:00,262.26,262.3,262.26,262.3,200.0,262.26,262.3,262.26,262.3,200.0
2011-02-09 12:55:00,262.31,262.31,262.08,262.19,2700.0,262.31,262.31,262.08,262.19,2700.0
2011-02-09 13:00:00,262.12,262.13,261.96,262.13,600.0,262.12,262.13,261.96,262.13,600.0
2011-02-09 13:05:00,262.16,262.42,262.15,262.15,4300.0,262.16,262.42,262.15,262.15,4300.0
2011-02-09 13:10:00,262.2,262.34,262.2,262.29,800.0,262.2,262.34,262.2,262.29,800.0
2011-02-09 13:15:00,262.29,262.71,262.29,262.66,1600.0,262.29,262.71,262.29,262.66,1600.0
2011-02-09 13:20:00,262.62,262.86,262.54,262.77,3300.0,262.62,262.86,262.54,262.77,3300.0
2011-02-09 13:25:00,262.8,263.04,262.78,262.97,3600.0,262.8,263.04,262.78,262.97,3600.0
2011-02-09 13:30:00,263.05,263.2,263.02,263.12,2600.0,263.05,263.2,263.02,263.12,2600.0
2011-02-09 13:35:00,263.11,263.46,263.11,263.46,3800.0,263.11,263.46,263.11,263.46,3800.0
2011-02-09 13:40:00,263.53,263.56,263.4,263.55,6400.0,263.53,263.56,263.4,263.55,6400.0
2011-02-09 13:45:00,263.56,263.56,263.39,263.47,2300.0,263.56,263.56,263.39,263.47,2300.0
2011-02-09 13:50:00,263.62,263.62,263.38,263.48,1100.0,263.62,263.62,263.38,263.48,1100.0
2011-02-09 13:55:00,263.48,263.57,263.33,263.42,2800.0,263.48,263.57,263.33,263.42,2800.0
2011-02-09 14:00:00,263.02,263.05,262.93,263.05,1500.0,263.02,263.05,262.93,263.05,1500.0
2011-02-09 14:05:00,263.08,263.11,262.69,262.86,2100.0,263.08,263.11,262.69,262.86,2100.0
2011-02-09 14:10:00,262.86,262.96,262.75,262.78,1000.0,262.86,262.96,262.75,262.78,1000.0
2011-02-09 14:15:00,262.77,262.77,262.59,262.59,2800.0,262.77,262.77,262.59,262.59,2800.0
2011-02-09 14:20:00,262.67,262.71,261.93,261.93,3000.0,262.67,262.71,261.93,261.93,3000.0
2011-02-09 14:25:00,261.94,262.22,261.85,262.22,1600.0,261.94,262.22,261.85,262.22,1600.0
2011-02-09 14:30:00,262.24,262.44,262.24,262.24,1500.0,262.24,262.44,262.24,262.24,1500.0
2011-02-09 14:35:00,262.31,262.31,261.84,261.84,2000.0,262.31,262.31,261.84,261.84,2000.0
2011-02-09 14:40:00,261.86,262.09,261.82,262.09,900.0,261.86,262.09,261.82,262.09,900.0
2011-02-09 14:45:00,262.17,262.17,261.86,262.1,3400.0,262.17,262.17,261.86,262.1,3400.0
2011-02-09 14:50:00,262.0,262.08,261.87,262.08,1800.0,262.0,262.08,261.87,262.08,1800.0
2011-02-09 14:55:00,262.15,262.36,262.15,262.2,1600.0,262.15,262.36,262.15,262.2,1600.0
2011-02-09 15:00:00,262.19,262.5,262.19,262.5,1300.0,262.19,262.5,262.19,262.5,1300.0
2011-02-09 15:05:00,262.37,262.37,262.02,262.19,2300.0,262.37,262.37,262.02,262.19,2300.0
2011-02-09 15:10:00,262.24,262.65,262.24,262.49,4000.0,262.24,262.65,262.24,262.49,4000.0
2011-02-09 15:15:00,262.55,262.75,262.44,262.69,5600.0,262.55,262.75,262.44,262.69,5600.0
2011-02-09 15:20:00,262.7,263.03,262.66,262.67,8900.0,262.7,263.03,262.66,262.67,8900.0
2011-02-09 15:25:00,262.6,262.61,262.45,262.53,4200.0,262.6,262.61,262.45,262.53,4200.0
2011-02-09 15:30:00,262.52,262.53,262.25,262.37,3300.0,262.52,262.53,262.25,262.37,3300.0
2011-02-09 15:35:00,262.36,262.75,262.18,262.18,7100.0,262.36,262.75,262.18,262.18,7100.0
2011-02-09 15:40:00,262.23,262.3,262.12,262.12,4600.0,262.23,262.3,262.12,262.12,4600.0
2011-02-09 15:45:00,262.11,262.23,261.89,261.9,8300.0,262.11,262.23,261.89,261.9,8300.0
2011-02-09 15:50:00,261.81,262.16,261.77,262.16,4700.0,261.81,262.16,261.77,262.16,4700.0
2011-02-09 15:55:00,262.06,262.25,261.77,261.77,23000.0,262.06,262.25,261.77,261.77,23000.0
2011-02-10 09:30:00,260.83,260.83,260.39,260.4,4300.0,260.83,260.83,260.39,260.4,4300.0
2011-02-10 09:35:00,260.11,261.38,260.11,261.38,2400.0,260.11,261.38,260.11,261.38,2400.0
2011-02-10 09:40:00,261.5,261.5,260.9,260.9,2000.0,261.5,261.5,260.9,260.9,2000.0
2011-02-10 09:45:00,260.62,260.62,259.59,259.59,3100.0,260.62,260.62,259.59,259.59,3100.0
2011-02-10 09:50:00,259.62,260.0,258.84,259.32,7200.0,259.62,260.0,258.84,259.32,7200.0
2011-02-10 09:55:00,259.3,259.61,259.08,259.61,1500.0,259.3,259.61,259.08,259.61,1500.0
2011-02-10 10:00:00,259.31,259.99,259.08,259.99,3000.0,259.31,259.99,259.08,259.99,3000.0
2011-02-10 10:05:00,259.79,260.75,259.79,260.38,2200.0,259.79,260.75,259.79,260.38,2200.0
2011-02-10 10:10:00,260.11,260.24,258.78,259.0,12400.0,260.11,260.24,258.78,259.0,12400.0
2011-02-10 10:15:00,259.41,259.55,259.17,259.21,4700.0,259.41,259.55,259.17,259.21,4700.0
2011-02-10 10:20:00,259.16,259.22,258.41,258.8,10200.0,259.16,259.22,258.41,258.8,10200.0
2011-02-10 10:25:00,258.8,259.1,258.62,258.95,2700.0,258.8,259.1,258.62,258.95,2700.0
2011-02-10 10:30:00,258.95,259.21,258.38,258.51,8800.0,258.95,259.21,258.38,258.51,8800.0
2011-02-10 10:35:00,258.38,258.5,257.53,257.63,9200.0,258.38,258.5,257.53,257.63,9200.0
2011-02-10 10:40:00,257.6,257.63,257.05,257.25,12400.0,257.6,257.63,257.05,257.25,12400.0
2011-02-10 10:45:00,257.12,257.83,257.1,257.66,7600.0,257.12,257.83,257.1,257.66,7600.0
2011-02-10 10:50:00,257.65,257.65,257.13,257.14,3900.0,257.65,257.65,257.13,257.14,3900.0
2011-02-10 10:55:00,257.07,257.28,256.27,256.43,11400.0,257.07,257.28,256.27,256.43,11400.0
2011-02-10 11:00:00,256.38,256.92,256.15,256.67,11200.0,256.38,256.92,256.15,256.67,11200.0
2011-02-10 11:05:00,257.06,257.2,256.93,257.16,7500.0,257.06,257.2,256.93,257.16,7500.0
2011-02-10 11:10:00,257.28,257.51,257.27,257.5,2600.0,257.28,257.51,257.27,257.5,2600.0
2011-02-10 11:15:00,257.43,257.69,257.41,257.41,7200.0,257.43,257.69,257.41,257.41,7200.0
2011-02-10 11:20:00,257.48,257.53,257.23,257.32,6200.0,257.48,257.53,257.23,257.32,6200.0
2011-02-10 11:25:00,257.57,257.84,257.47,257.58,3400.0,257.57,257.84,257.47,257.58,3400.0
2011-02-10 11:30:00,257.63,257.81,257.63,257.8,1400.0,257.63,257.81,257.63,257.8,1400.0
2011-02-10 11:35:00,257.81,258.05,257.8,257.96,8400.0,257.81,258.05,257.8,257.96,8400.0
2011-02-10 11:40:00,257.96,258.0,257.66,257.67,6900.0,257.96,258.0,257.66,257.67,6900.0
2011-02-10 11:45:00,257.77,258.03,257.76,257.99,2100.0,257.77,258.03,257.76,257.99,2100.0
2011-02-10 11:50:00,258.13,258.28,257.88,257.89,2200.0,258.13,258.28,257.88,257.89,2200.0
2011-02-10 11:55:00,257.93,258.01,257.73,258.01,1100.0,257.93,258.01,257.73,258.01,1100.0
2011-02-10 12:00:00,257.97,257.97,257.73,257.73,1400.0,257.97,257.97,257.73,257.73,1400.0
2011-02-10 12:05:00,257.8,257.8,257.51,257.57,2600.0,257.8,257.8,257.51,257.57,2600.0
2011-02-10 12:10:00,257.57,257.83,257.55,257.76,4300.0,257.57,257.83,257.55,257.76,4300.0
2011-02-10 12:15:00,257.76,257.79,257.55,257.74,3100.0,257.76,257.79,257.55,257.74,3100.0
2011-02-10 12:20:00,257.84,257.97,257.75,257.96,1500.0,257.84,257.97,257.75,257.96,1500.0
2011-02-10 12:25:00,257.83,257.98,257.54,257.98,1900.0,257.83,257.98,257.54,257.98,1900.0
2011-02-10 12:30:00,257.97,258.18,257.78,257.88,5300.0,257.97,258.18,257.78,257.88,5300.0
2011-02-10 12:35:00,257.9,257.9,257.6,257.61,1800.0,257.9,257.9,257.6,257.61,1800.0
2011-02-10 12:40:00,257.58,257.78,257.58,257.69,1200.0,257.58,257.78,257.58,257.69,1200.0
2011-02-10 12:45:00,257.69,257.75,257.61,257.75,1200.0,257.69,257.75,257.61,257.75,1200.0
2011-02-10 12:50:00,258.03,258.15,257.9,258.15,700.0,258.03,258.15,257.9,258.15,700.0
2011-02-10 12:55:00,257.97,258.01,257.88,258.01,1000.0,257.97,258.01,257.88,258.01,1000.0
2011-02-10 13:00:00,258.01,258.01,257.98,257.98,600.0,258.01,258.01,257.98,257.98,600.0
2011-02-10 13:05:00,258.17,258.17,258.17,258.17,100.0,258.17,258.17,258.17,258.17,100.0
2011-02-10 13:10:00,258.28,258.64,258.28,258.64,5000.0,258.28,258.64,258.28,258.64,5000.0
2011-02-10 13:15:00,258.71,258.72,258.52,258.6,5400.0,258.71,258.72,258.52,258.6,5400.0
2011-02-10 13:20:00,258.58,258.71,258.47,258.67,5600.0,258.58,258.71,258.47,258.67,5600.0
2011-02-10 13:25:00,258.73,258.82,258.46,258.46,3300.0,258.73,258.82,258.46,258.46,3300.0
2011-02-10 13:30:00,258.5,258.62,258.5,258.62,400.0,258.5,258.62,258.5,258.62,400.0
2011-02-10 13:35:00,258.72,259.03,258.72,258.97,2200.0,258.72,259.03,258.72,258.97,2200.0
2011-02-10 13:40:00,258.97,258.99,258.93,258.98,1700.0,258.97,258.99,258.93,258.98,1700.0
2011-02-10 13:45:00,259.08,259.25,259.03,259.2,800.0,259.08,259.25,259.03,259.2,800.0
2011-02-10 13:50:00,259.3,259.49,259.3,259.44,2500.0,259.3,259.49,259.3,259.44,2500.0
2011-02-10 13:55:00,259.44,259.46,259.37,259.37,1500.0,259.44,259.46,259.37,259.37,1500.0
2011-02-10 14:00:00,259.35,259.36,259.14,259.23,3300.0,259.35,259.36,259.14,259.23,3300.0
2011-02-10 14:05:00,259.41,259.53,259.28,259.49,2200.0,259.41,259.53,259.28,259.49,2200.0
2011-02-10 14:10:00,259.75,259.88,259.69,259.82,2400.0,259.75,259.88,259.69,259.82,2400.0
2011-02-10 14:15:00,259.68,259.84,259.5,259.53,12100.0,259.68,259.84,259.5,259.53,12100.0
2011-02-10 14:20:00,259.46,259.87,259.46,259.84,6200.0,259.46,259.87,259.46,259.84,6200.0
2011-02-10 14:25:00,259.81,259.93,259.67,259.9,3100.0,259.81,259.93,259.67,259.9,3100.0
2011-02-10 14:30:00,259.87,259.9,259.7,259.79,2300.0,259.87,259.9,259.7,259.79,2300.0
2011-02-10 14:35:00,259.75,260.06,259.75,260.06,2000.0,259.75,260.06,259.75,260.06,2000.0
2011-02-10 14:40:00,259.99,260.0,259.85,259.94,1500.0,259.99,260.0,259.85,259.94,1500.0
2011-02-10 14:45:00,260.07,260.07,259.99,259.99,1100.0,260.07,260.07,259.99,259.99,1100.0
2011-02-10 14:50:00,259.98,259.98,259.31,259.41,1400.0,259.98,259.98,259.31,259.41,1400.0
2011-02-10 14:55:00,259.34,259.42,259.16,259.3,4700.0,259.34,259.42,259.16,259.3,4700.0
2011-02-10 15:00:00,259.19,259.29,259.17,259.23,2200.0,259.19,259.29,259.17,259.23,2200.0
2011-02-10 15:05:00,259.27,259.41,258.98,259.01,3600.0,259.27,259.41,258.98,259.01,3600.0
2011-02-10 15:10:00,259.09,259.15,258.99,259.0,2700.0,259.09,259.15,258.99,259.0,2700.0
2011-02-10 15:15:00,259.14,259.41,259.11,259.23,2200.0,259.14,259.41,259.11,259.23,2200.0
2011-02-10 15:20:00,259.22,259.22,258.99,259.04,2500.0,259.22,259.22,258.99,259.04,2500.0
2011-02-10 15:25:00,259.1,259.17,259.0,259.17,3500.0,259.1,259.17,259.0,259.17,3500.0
2011-02-10 15:30:00,259.18,259.28,258.86,258.86,5900.0,259.18,259.28,258.86,258.86,5900.0
2011-02-10 15:35:00,258.76,258.87,258.55,258.73,6000.0,258.76,258.87,258.55,258.73,6000.0
2011-02-10 15:40:00,258.66,258.96,258.54,258.96,3500.0,258.66,258.96,258.54,258.96,3500.0
2011-02-10 15:45:00,259.02,259.36,258.79,259.15,7700.0,259.02,259.36,258.79,259.15,7700.0
2011-02-10 15:50:00,259.06,259.06,258.35,258.76,13400.0,259.06,259.06,258.35,258.76,13400.0
2011-02-10 15:55:00,258.76,259.6,258.71,259.6,17300.0,258.76,259.6,258.71,259.6,17300.0
2011-02-11 09:30:00,259.14,259.93,258.9,258.9,4300.0,259.14,259.93,258.9,258.9,4300.0
2011-02-11 09:35:00,258.64,260.28,258.64,259.85,3800.0,258.64,260.28,258.64,259.85,3800.0
2011-02-11 09:40:00,259.72,260.37,259.52,260.37,2800.0,259.72,260.37,259.52,260.37,2800.0
2011-02-11 09:45:00,260.4,261.0,260.4,260.72,2800.0,260.4,261.0,260.4,260.72,2800.0
2011-02-11 09:50:00,260.74,260.74,259.82,260.11,3300.0,260.74,260.74,259.82,260.11,3300.0
2011-02-11 09:55:00,260.25,260.25,259.59,259.68,2600.0,260.25,260.25,259.59,259.68,2600.0
2011-02-11 10:00:00,259.73,260.66,259.68,260.54,5200.0,259.73,260.66,259.68,260.54,5200.0
2011-02-11 10:05:00,260.53,260.63,259.96,260.17,5100.0,260.53,260.63,259.96,260.17,5100.0
2011-02-11 10:10:00,260.15,260.42,259.92,260.13,4200.0,260.15,260.42,259.92,260.13,4200.0
2011-02-11 10:15:00,260.0,260.38,260.0,260.18,1500.0,260.0,260.38,260.0,260.18,1500.0
2011-02-11 10:20:00,260.3,260.37,260.0,260.01,2100.0,260.3,260.37,260.0,260.01,2100.0
2011-02-11 10:25:00,260.04,260.2,259.83,260.03,2400.0,260.04,260.2,259.83,260.03,2400.0
2011-02-11 10:30:00,260.0,260.0,259.19,259.45,4300.0,260.0,260.0,259.19,259.45,4300.0
2011-02-11 10:35:00,259.33,259.73,259.3,259.73,3000.0,259.33,259.73,259.3,259.73,3000.0
2011-02-11 10:40:00,259.81,259.82,259.27,259.27,1500.0,259.81,259.82,259.27,259.27,1500.0
2011-02-11 10:45:00,259.06,260.08,259.06,259.73,3600.0,259.06,260.08,259.06,259.73,3600.0
2011-02-11 10:50:00,259.93,260.06,259.68,259.83,1900.0,259.93,260.06,259.68,259.83,1900.0
2011-02-11 10:55:00,259.83,259.95,259.67,259.95,1400.0,259.83,259.95,259.67,259.95,1400.0
2011-02-11 11:00:00,259.81,260.67,259.78,260.65,8200.0,259.81,260.67,259.78,260.65,8200.0
2011-02-11 11:05:00,260.55,260.55,259.61,259.73,4200.0,260.55,260.55,259.61,259.73,4200.0
2011-02-11 11:10:00,259.82,259.82,259.3,259.49,2500.0,259.82,259.82,259.3,259.49,2500.0
2011-02-11 11:15:00,259.31,259.47,259.22,259.24,2600.0,259.31,259.47,259.22,259.24,2600.0
2011-02-11 11:20:00,259.24,259.68,259.24,259.68,1300.0,259.24,259.68,259.24,259.68,1300.0
2011-02-11 11:25:00,259.91,260.2,259.69,259.75,2800.0,259.91,260.2,259.69,259.75,2800.0
2011-02-11 11:30:00,259.97,260.21,259.73,260.05,2900.0,259.97,260.21,259.73,260.05,2900.0
2011-02-11 11:35:00,259.99,260.17,259.9,260.16,2900.0,259.99,260.17,259.9,260.16,2900.0
2011-02-11 11:40:00,260.0,260.21,260.0,260.02,1800.0,260.0,260.21,260.0,260.02,1800.0
2011-02-11 11:45:00,260.15,260.19,260.05,260.13,700.0,260.15,260.19,260.05,260.13,700.0
2011-02-11 11:50:00,260.44,260.44,260.26,260.26,800.0,260.44,260.44,260.26,260.26,800.0
2011-02-11 11:55:00,260.29,260.31,260.0,260.25,2700.0,260.29,260.31,260.0,260.25,2700.0
2011-02-11 12:00:00,260.0,260.03,259.77,259.77,1400.0,260.0,260.03,259.77,259.77,1400.0
2011-02-11 12:05:00,259.86,260.07,259.86,259.88,2700.0,259.86,260.07,259.86,259.88,2700.0
2011-02-11 12:10:00,259.78,259.91,259.68,259.68,1400.0,259.78,259.91,259.68,259.68,1400.0
2011-02-11 12:15:00,259.62,259.65,259.57,259.57,1200.0,259.62,259.65,259.57,259.57,1200.0
2011-02-11 12:20:00,259.55,259.61,259.55,259.6,500.0,259.55,259.61,259.55,259.6,500.0
2011-02-11 12:25:00,259.59,259.75,259.55,259.74,1700.0,259.59,259.75,259.55,259.74,1700.0
2011-02-11 12:30:00,259.58,259.83,259.58,259.83,1700.0,259.58,259.83,259.58,259.83,1700.0
2011-02-11 12:35:00,259.75,259.75,259.58,259.64,500.0,259.75,259.75,259.58,259.64,500.0
2011-02-11 12:40:00,259.65,259.82,259.64,259.82,1300.0,259.65,259.82,259.64,259.82,1300.0
2011-02-11 12:45:00,259.77,259.77,259.64,259.64,1500.0,259.77,259.77,259.64,259.64,1500.0
2011-02-11 12:50:00,259.64,259.85,259.64,259.74,1200.0,259.64,259.85,259.64,259.74,1200.0
2011-02-11 12:55:00,259.8,259.97,259.75,259.9,1300.0,259.8,259.97,259.75,259.9,1300.0
2011-02-11 13:00:00,259.97,259.97,259.81,259.88,1200.0,259.97,259.97,259.81,259.88,1200.0
2011-02-11 13:05:00,259.95,260.39,259.95,260.39,2900.0,259.95,260.39,259.95,260.39,2900.0
2011-02-11 13:10:00,260.52,260.52,260.28,260.29,700.0,260.52,260.52,260.28,260.29,700.0
2011-02-11 13:15:00,260.42,260.42,260.28,260.3,900.0,260.42,260.42,260.28,260.3,900.0
2011-02-11 13:20:00,260.3,260.3,260.13,260.24,1600.0,260.3,260.3,260.13,260.24,1600.0
2011-02-11 13:25:00,259.99,260.01,259.99,259.99,600.0,259.99,260.01,259.99,259.99,600.0
2011-02-11 13:30:00,259.99,260.13,259.99,260.13,1100.0,259.99,260.13,259.99,260.13,1100.0
2011-02-11 13:35:00,260.08,260.18,260.08,260.18,800.0,260.08,260.18,260.08,260.18,800.0
2011-02-11 13:40:00,260.12,260.12,259.99,259.99,700.0,260.12,260.12,259.99,259.99,700.0
2011-02-11 13:45:00,260.0,260.1,259.99,260.1,800.0,260.0,260.1,259.99,260.1,800.0
2011-02-11 13:50:00,260.0,260.09,260.0,260.08,700.0,260.0,260.09,260.0,260.08,700.0
2011-02-11 13:55:00,260.12,260.19,260.12,260.19,600.0,260.12,260.19,260.12,260.19,600.0
2011-02-11 14:00:00,260.22,260.7,260.22,260.61,2100.0,260.22,260.7,260.22,260.61,2100.0
2011-02-11 14:05:00,260.74,260.74,260.53,260.59,600.0,260.74,260.74,260.53,260.59,600.0
2011-02-11 14:10:00,260.5,260.5,260.43,260.49,300.0,260.5,260.5,260.43,260.49,300.0
2011-02-11 14:15:00,260.43,260.51,260.42,260.43,1200.0,260.43,260.51,260.42,260.43,1200.0
2011-02-11 14:20:00,260.39,260.41,260.27,260.34,1600.0,260.39,260.41,260.27,260.34,1600.0
2011-02-11 14:25:00,260.27,260.36,260.27,260.35,1300.0,260.27,260.36,260.27,260.35,1300.0
2011-02-11 14:30:00,260.44,260.45,260.3,260.45,1200.0,260.44,260.45,260.3,260.45,1200.0
2011-02-11 14:35:00,260.5,260.62,260.42,260.62,900.0,260.5,260.62,260.42,260.62,900.0
2011-02-11 14:40:00,260.6,260.63,260.43,260.63,1500.0,260.6,260.63,260.43,260.63,1500.0
2011-02-11 14:45:00,260.68,260.7,260.51,260.68,2900.0,260.68,260.7,260.51,260.68,2900.0
2011-02-11 14:50:00,260.7,261.32,260.64,261.31,6200.0,260.7,261.32,260.64,261.31,6200.0
2011-02-11 14:55:00,261.32,261.47,261.17,261.44,4600.0,261.32,261.47,261.17,261.44,4600.0
2011-02-11 15:00:00,261.36,261.44,261.2,261.2,2400.0,261.36,261.44,261.2,261.2,2400.0
2011-02-11 15:05:00,261.2,261.6,261.2,261.46,5200.0,261.2,261.6,261.2,261.46,5200.0
2011-02-11 15:10:00,261.4,261.56,261.39,261.52,1600.0,261.4,261.56,261.39,261.52,1600.0
2011-02-11 15:15:00,261.4,261.72,261.4,261.47,2600.0,261.4,261.72,261.4,261.47,2600.0
2011-02-11 15:20:00,261.47,261.6,261.43,261.44,1500.0,261.47,261.6,261.43,261.44,1500.0
2011-02-11 15:25:00,261.46,261.46,261.2,261.21,2800.0,261.46,261.46,261.2,261.21,2800.0
2011-02-11 15:30:00,261.21,261.36,260.92,260.92,2600.0,261.21,261.36,260.92,260.92,2600.0
2011-02-11 15:35:00,261.02,261.11,260.9,261.11,2200.0,261.02,261.11,260.9,261.11,2200.0
2011-02-11 15:40:00,261.06,261.12,260.84,260.85,2600.0,261.06,261.12,260.84,260.85,2600.0
2011-02-11 15:45:00,260.83,260.87,260.54,260.87,8300.0,260.83,260.87,260.54,260.87,8300.0
2011-02-11 15:50:00,260.91,261.04,260.7,260.71,4200.0,260.91,261.04,260.7,260.71,4200.0
2011-02-11 15:55:00,260.65,261.14,260.64,261.14,9200.0,260.65,261.14,260.64,261.14,9200.0
2011-02-14 09:30:00,261.16,261.61,260.7,260.95,2900.0,261.16,261.61,260.7,260.95,2900.0
2011-02-14 09:35:00,261.26,261.76,261.25,261.25,2000.0,261.26,261.76,261.25,261.25,2000.0
2011-02-14 09:40:00,261.48,261.71,260.81,260.81,4500.0,261.48,261.71,260.81,260.81,4500.0
2011-02-14 09:45:00,260.45,260.66,260.0,260.0,2800.0,260.45,260.66,260.0,260.0,2800.0
2011-02-14 09:50:00,259.99,260.26,259.88,260.26,1500.0,259.99,260.26,259.88,260.26,1500.0
2011-02-14 09:55:00,260.22,260.22,259.99,260.19,1300.0,260.22,260.22,259.99,260.19,1300.0
2011-02-14 10:00:00,260.1,260.18,259.8,259.99,2800.0,260.1,260.18,259.8,259.99,2800.0
2011-02-14 10:05:00,260.09,260.09,259.7,259.88,4700.0,260.09,260.09,259.7,259.88,4700.0
2011-02-14 10:10:00,259.85,260.23,259.78,260.13,3200.0,259.85,260.23,259.78,260.13,3200.0
2011-02-14 10:15:00,260.0,260.34,260.0,260.34,1000.0,260.0,260.34,260.0,260.34,1000.0
2011-02-14 10:20:00,260.24,260.4,260.24,260.4,1000.0,260.24,260.4,260.24,260.4,1000.0
2011-02-14 10:25:00,260.47,260.47,259.97,260.01,2400.0,260.47,260.47,259.97,260.01,2400.0
2011-02-14 10:30:00,259.8,260.16,259.7,259.99,3100.0,259.8,260.16,259.7,259.99,3100.0
2011-02-14 10:35:00,259.93,260.23,259.93,260.11,1600.0,259.93,260.23,259.93,260.11,1600.0
2011-02-14 10:40:00,260.06,260.27,259.8,259.8,2100.0,260.06,260.27,259.8,259.8,2100.0
2011-02-14 10:45:00,259.86,259.86,259.7,259.81,1700.0,259.86,259.86,259.7,259.81,1700.0
2011-02-14 10:50:00,259.85,260.56,259.85,260.55,4400.0,259.85,260.56,259.85,260.55,4400.0
2011-02-14 10:55:00,260.47,260.48,260.22,260.29,3100.0,260.47,260.48,260.22,260.29,3100.0
2011-02-14 11:00:00,260.33,260.43,260.13,260.43,1300.0,260.33,260.43,260.13,260.43,1300.0
2011-02-14 11:05:00,260.29,260.48,260.21,260.44,1800.0,260.29,260.48,260.21,260.44,1800.0
2011-02-14 11:10:00,260.42,260.42,260.15,260.15,3700.0,260.42,260.42,260.15,260.15,3700.0
2011-02-14 11:15:00,260.15,260.31,260.15,260.31,1200.0,260.15,260.31,260.15,260.31,1200.0
2011-02-14 11:20:00,260.3,260.56,260.29,260.49,5700.0,260.3,260.56,260.29,260.49,5700.0
2011-02-14 11:25:00,260.54,260.63,260.46,260.6,2000.0,260.54,260.63,260.46,260.6,2000.0
2011-02-14 11:30:00,260.6,260.6,260.51,260.6,900.0,260.6,260.6,260.51,260.6,900.0
2011-02-14 11:35:00,260.59,260.69,260.5,260.6,4700.0,260.59,260.69,260.5,260.6,4700.0
2011-02-14 11:40:00,260.61,261.02,260.61,261.02,900.0,260.61,261.02,260.61,261.02,900.0
2011-02-14 11:45:00,260.97,260.97,260.64,260.75,1100.0,260.97,260.97,260.64,260.75,1100.0
2011-02-14 11:50:00,260.76,261.0,260.76,260.81,1400.0,260.76,261.0,260.76,260.81,1400.0
2011-02-14 11:55:00,260.68,261.14,260.68,261.14,700.0,260.68,261.14,260.68,261.14,700.0
2011-02-14 12:00:00,261.21,261.34,261.08,261.17,1600.0,261.21,261.34,261.08,261.17,1600.0
2011-02-14 12:05:00,261.1,261.36,261.1,261.29,1600.0,261.1,261.36,261.1,261.29,1600.0
2011-02-14 12:10:00,261.17,261.17,261.11,261.11,400.0,261.17,261.17,261.11,261.11,400.0
2011-02-14 12:15:00,261.24,261.24,261.1,261.19,2200.0,261.24,261.24,261.1,261.19,2200.0
2011-02-14 12:20:00,261.26,261.27,261.19,261.24,1400.0,261.26,261.27,261.19,261.24,1400.0
2011-02-14 12:25:00,261.18,261.27,261.13,261.13,800.0,261.18,261.27,261.13,261.13,800.0
2011-02-14 12:30:00,261.1,261.14,261.07,261.12,800.0,261.1,261.14,261.07,261.12,800.0
2011-02-14 12:35:00,261.07,261.09,261.0,261.04,2600.0,261.07,261.09,261.0,261.04,2600.0
2011-02-14 12:40:00,260.98,260.98,260.85,260.94,1800.0,260.98,260.98,260.85,260.94,1800.0
2011-02-14 12:45:00,260.85,260.85,260.67,260.67,500.0,260.85,260.85,260.67,260.67,500.0
2011-02-14 12:50:00,260.65,260.75,260.64,260.64,1700.0,260.65,260.75,260.64,260.64,1700.0
2011-02-14 12:55:00,260.55,260.63,260.45,260.45,2100.0,260.55,260.63,260.45,260.45,2100.0
2011-02-14 13:00:00,260.48,260.5,260.1,260.17,5300.0,260.48,260.5,260.1,260.17,5300.0
2011-02-14 13:05:00,260.18,260.83,260.18,260.83,2600.0,260.18,260.83,260.18,260.83,2600.0
2011-02-14 13:10:00,260.97,261.3,260.97,261.09,8300.0,260.97,261.3,260.97,261.09,8300.0
2011-02-14 13:15:00,261.09,261.16,260.91,261.16,1700.0,261.09,261.16,260.91,261.16,1700.0
2011-02-14 13:20:00,261.23,261.38,261.22,261.36,1500.0,261.23,261.38,261.22,261.36,1500.0
2011-02-14 13:25:00,261.42,261.42,261.33,261.33,1000.0,261.42,261.42,261.33,261.33,1000.0
2011-02-14 13:30:00,261.25,261.31,261.15,261.15,1800.0,261.25,261.31,261.15,261.15,1800.0
2011-02-14 13:35:00,261.21,261.23,261.21,261.23,500.0,261.21,261.23,261.21,261.23,500.0
2011-02-14 13:40:00,261.25,261.33,261.15,261.18,2000.0,261.25,261.33,261.15,261.18,2000.0
2011-02-14 13:45:00,261.21,261.25,261.19,261.21,1100.0,261.21,261.25,261.19,261.21,1100.0
2011-02-14 13:50:00,261.15,261.37,261.15,261.37,500.0,261.15,261.37,261.15,261.37,500.0
2011-02-14 13:55:00,261.25,261.42,261.25,261.29,2300.0,261.25,261.42,261.25,261.29,2300.0
2011-02-14 14:00:00,261.31,261.46,261.31,261.39,1300.0,261.31,261.46,261.31,261.39,1300.0
2011-02-14 14:05:00,261.44,261.49,261.21,261.49,1200.0,261.44,261.49,261.21,261.49,1200.0
2011-02-14 14:10:00,261.49,261.49,261.25,261.34,1300.0,261.49,261.49,261.25,261.34,1300.0
2011-02-14 14:15:00,261.32,261.32,261.16,261.16,4100.0,261.32,261.32,261.16,261.16,4100.0
2011-02-14 14:20:00,261.15,261.15,260.98,261.01,1500.0,261.15,261.15,260.98,261.01,1500.0
2011-02-14 14:25:00,261.04,261.11,261.03,261.11,1400.0,261.04,261.11,261.03,261.11,1400.0
2011-02-14 14:30:00,261.26,261.26,261.09,261.09,2400.0,261.26,261.26,261.09,261.09,2400.0
2011-02-14 14:35:00,261.08,261.18,260.96,260.97,7000.0,261.08,261.18,260.96,260.97,7000.0
2011-02-14 14:40:00,261.02,261.19,260.98,261.14,1300.0,261.02,261.19,260.98,261.14,1300.0
2011-02-14 14:45:00,261.22,261.4,261.22,261.37,1100.0,261.22,261.4,261.22,261.37,1100.0
2011-02-14 14:50:00,261.31,261.39,261.09,261.29,1400.0,261.31,261.39,261.09,261.29,1400.0
2011-02-14 14:55:00,261.28,261.28,261.03,261.27,2400.0,261.28,261.28,261.03,261.27,2400.0
2011-02-14 15:00:00,261.33,261.38,261.33,261.37,1300.0,261.33,261.38,261.33,261.37,1300.0
2011-02-14 15:05:00,261.35,261.41,261.3,261.31,2100.0,261.35,261.41,261.3,261.31,2100.0
2011-02-14 15:10:00,261.24,261.52,261.24,261.52,1800.0,261.24,261.52,261.24,261.52,1800.0
2011-02-14 15:15:00,261.52,261.58,261.43,261.44,2400.0,261.52,261.58,261.43,261.44,2400.0
2011-02-14 15:20:00,261.42,261.46,260.94,261.0,10800.0,261.42,261.46,260.94,261.0,10800.0
2011-02-14 15:25:00,260.99,260.99,260.73,260.8,3400.0,260.99,260.99,260.73,260.8,3400.0
2011-02-14 15:30:00,260.78,260.86,260.74,260.84,3900.0,260.78,260.86,260.74,260.84,3900.0
2011-02-14 15:35:00,260.83,260.83,260.56,260.56,7400.0,260.83,260.83,260.56,260.56,7400.0
2011-02-14 15:40:00,260.43,261.0,260.43,260.91,5900.0,260.43,261.0,260.43,260.91,5900.0
2011-02-14 15:45:00,260.93,260.98,260.75,260.91,6400.0,260.93,260.98,260.75,260.91,6400.0
2011-02-14 15:50:00,260.86,261.0,260.8,260.97,6800.0,260.86,261.0,260.8,260.97,6800.0
2011-02-14 15:55:00,260.92,260.96,260.69,260.92,7600.0,260.92,260.96,260.69,260.92,7600.0
2011-02-15 09:30:00,260.52,260.98,259.95,260.45,1500.0,260.52,260.98,259.95,260.45,1500.0
2011-02-15 09:35:00,260.65,260.83,260.4,260.4,400.0,260.65,260.83,260.4,260.4,400.0
2011-02-15 09:40:00,260.54,260.81,260.3,260.3,2000.0,260.54,260.81,260.3,260.3,2000.0
2011-02-15 09:45:00,260.6,260.6,260.39,260.43,1000.0,260.6,260.6,260.39,260.43,1000.0
2011-02-15 09:50:00,260.41,260.47,260.25,260.27,900.0,260.41,260.47,260.25,260.27,900.0
2011-02-15 09:55:00,260.29,260.29,259.9,260.01,3000.0,260.29,260.29,259.9,260.01,3000.0
2011-02-15 10:00:00,260.09,260.27,259.8,259.8,1900.0,260.09,260.27,259.8,259.8,1900.0
2011-02-15 10:05:00,259.76,259.91,259.76,259.8,1500.0,259.76,259.91,259.76,259.8,1500.0
2011-02-15 10:10:00,259.75,259.99,259.73,259.95,3700.0,259.75,259.99,259.73,259.95,3700.0
2011-02-15 10:15:00,259.97,260.15,259.97,260.15,1100.0,259.97,260.15,259.97,260.15,1100.0
2011-02-15 10:20:00,260.15,260.19,260.09,260.09,400.0,260.15,260.19,260.09,260.09,400.0
2011-02-15 10:25:00,260.0,260.0,259.79,259.89,1000.0,260.0,260.0,259.79,259.89,1000.0
2011-02-15 10:30:00,259.76,259.83,259.72,259.73,6300.0,259.76,259.83,259.72,259.73,6300.0
2011-02-15 10:35:00,259.73,259.84,259.71,259.75,3900.0,259.73,259.84,259.71,259.75,3900.0
2011-02-15 10:40:00,259.74,259.79,259.7,259.79,1500.0,259.74,259.79,259.7,259.79,1500.0
2011-02-15 10:45:00,259.76,259.78,259.74,259.74,1300.0,259.76,259.78,259.74,259.74,1300.0
2011-02-15 10:50:00,259.78,259.85,259.72,259.72,1000.0,259.78,259.85,259.72,259.72,1000.0
2011-02-15 10:55:00,259.72,259.76,259.6,259.68,2300.0,259.72,259.76,259.6,259.68,2300.0
2011-02-15 11:00:00,259.7,259.7,259.57,259.61,1800.0,259.7,259.7,259.57,259.61,1800.0
2011-02-15 11:05:00,259.68,259.68,259.5,259.52,1500.0,259.68,259.68,259.5,259.52,1500.0
2011-02-15 11:10:00,259.5,259.51,259.4,259.4,600.0,259.5,259.51,259.4,259.4,600.0
2011-02-15 11:15:00,259.41,259.61,259.41,259.41,1500.0,259.41,259.61,259.41,259.41,1500.0
2011-02-15 11:20:00,259.43,259.43,259.42,259.42,200.0,259.43,259.43,259.42,259.42,200.0
2011-02-15 11:25:00,259.54,259.67,259.52,259.67,800.0,259.54,259.67,259.52,259.67,800.0
2011-02-15 11:30:00,259.64,259.69,259.63,259.68,900.0,259.64,259.69,259.63,259.68,900.0
2011-02-15 11:35:00,259.61,259.67,259.57,259.58,500.0,259.61,259.67,259.57,259.58,500.0
2011-02-15 11:40:00,259.58,259.58,259.45,259.51,600.0,259.58,259.58,259.45,259.51,600.0
2011-02-15 11:45:00,259.44,259.5,259.35,259.5,2700.0,259.44,259.5,259.35,259.5,2700.0
2011-02-15 11:50:00,259.5,259.56,259.5,259.55,500.0,259.5,259.56,259.5,259.55,500.0
2011-02-15 11:55:00,259.51,259.51,259.33,259.46,1200.0,259.51,259.51,259.33,259.46,1200.0
2011-02-15 12:00:00,259.45,259.67,259.37,259.56,6600.0,259.45,259.67,259.37,259.56,6600.0
2011-02-15 12:05:00,259.67,259.82,259.65,259.82,1800.0,259.67,259.82,259.65,259.82,1800.0
2011-02-15 12:10:00,259.72,260.27,259.72,260.27,4100.0,259.72,260.27,259.72,260.27,4100.0
2011-02-15 12:15:00,260.3,260.3,260.22,260.29,1500.0,260.3,260.3,260.22,260.29,1500.0
2011-02-15 12:20:00,260.36,260.38,260.26,260.38,900.0,260.36,260.38,260.26,260.38,900.0
2011-02-15 12:25:00,260.46,260.59,260.46,260.59,1100.0,260.46,260.59,260.46,260.59,1100.0
2011-02-15 12:30:00,260.62,260.62,260.43,260.43,1300.0,260.62,260.62,260.43,260.43,1300.0
2011-02-15 12:35:00,260.47,260.75,260.47,260.72,2400.0,260.47,260.75,260.47,260.72,2400.0
2011-02-15 12:40:00,260.8,260.81,260.56,260.61,800.0,260.8,260.81,260.56,260.61,800.0
2011-02-15 12:45:00,260.65,260.67,260.56,260.56,600.0,260.65,260.67,260.56,260.56,600.0
2011-02-15 12:50:00,260.48,260.48,260.21,260.21,1000.0,260.48,260.48,260.21,260.21,1000.0
2011-02-15 12:55:00,260.31,260.36,260.26,260.36,300.0,260.31,260.36,260.26,260.36,300.0
2011-02-15 13:00:00,260.38,260.38,260.38,260.38,300.0,260.38,260.38,260.38,260.38,300.0
2011-02-15 13:05:00,260.22,260.33,260.09,260.09,1300.0,260.22,260.33,260.09,260.09,1300.0
2011-02-15 13:10:00,260.16,260.29,260.09,260.1,3600.0,260.16,260.29,260.09,260.1,3600.0
2011-02-15 13:15:00,260.1,260.24,260.07,260.18,8900.0,260.1,260.24,260.07,260.18,8900.0
2011-02-15 13:20:00,260.1,260.17,260.1,260.11,800.0,260.1,260.17,260.1,260.11,800.0
2011-02-15 13:25:00,260.13,260.13,260.09,260.09,700.0,260.13,260.13,260.09,260.09,700.0
2011-02-15 13:30:00,260.09,260.21,260.09,260.16,52400.0,260.09,260.21,260.09,260.16,52400.0
2011-02-15 13:35:00,260.16,260.22,260.12,260.22,500.0,260.16,260.22,260.12,260.22,500.0
2011-02-15 13:40:00,260.24,260.48,260.24,260.48,900.0,260.24,260.48,260.24,260.48,900.0
2011-02-15 13:45:00,260.48,260.69,260.48,260.66,500.0,260.48,260.69,260.48,260.66,500.0
2011-02-15 13:50:00,260.65,260.65,260.49,260.5,1300.0,260.65,260.65,260.49,260.5,1300.0
2011-02-15 13:55:00,260.41,260.45,260.36,260.36,400.0,260.41,260.45,260.36,260.36,400.0
2011-02-15 14:00:00,260.27,260.27,260.12,260.12,1100.0,260.27,260.27,260.12,260.12,1100.0
2011-02-15 14:05:00,260.11,260.24,260.11,260.2,900.0,260.11,260.24,260.11,260.2,900.0
2011-02-15 14:10:00,260.09,260.17,260.09,260.1,3000.0,260.09,260.17,260.09,260.1,3000.0
2011-02-15 14:15:00,260.1,260.13,260.02,260.13,1500.0,260.1,260.13,260.02,260.13,1500.0
2011-02-15 14:20:00,260.03,260.03,260.0,260.0,700.0,260.03,260.03,260.0,260.0,700.0
2011-02-15 14:25:00,260.01,260.03,259.89,259.9,2000.0,260.01,260.03,259.89,259.9,2000.0
2011-02-15 14:30:00,259.88,260.12,259.88,260.12,1700.0,259.88,260.12,259.88,260.12,1700.0
2011-02-15 14:35:00,260.12,260.21,260.01,260.01,2200.0,260.12,260.21,260.01,260.01,2200.0
2011-02-15 14:40:00,260.07,260.17,260.04,260.16,1600.0,260.07,260.17,260.04,260.16,1600.0
2011-02-15 14:45:00,260.18,260.25,260.02,260.02,3600.0,260.18,260.25,260.02,260.02,3600.0
2011-02-15 14:50:00,260.06,260.1,259.99,259.99,1800.0,260.06,260.1,259.99,259.99,1800.0
2011-02-15 14:55:00,260.04,260.04,259.93,259.96,2600.0,260.04,260.04,259.93,259.96,2600.0
2011-02-15 15:00:00,259.94,260.19,259.93,260.01,5200.0,259.94,260.19,259.93,260.01,5200.0
2011-02-15 15:05:00,260.06,260.19,260.06,260.07,6000.0,260.06,260.19,260.06,260.07,6000.0
2011-02-15 15:10:00,260.08,260.12,260.08,260.12,600.0,260.08,260.12,260.08,260.12,600.0
2011-02-15 15:15:00,260.15,260.27,260.15,260.2,8200.0,260.15,260.27,260.15,260.2,8200.0
2011-02-15 15:20:00,260.19,260.46,260.19,260.27,15200.0,260.19,260.46,260.19,260.27,15200.0
2011-02-15 15:25:00,260.27,260.29,260.25,260.28,600.0,260.27,260.29,260.25,260.28,600.0
2011-02-15 15:30:00,260.27,260.44,260.23,260.34,4500.0,260.27,260.44,260.23,260.34,4500.0
2011-02-15 15:35:00,260.28,260.48,260.19,260.48,7500.0,260.28,260.48,260.19,260.48,7500.0
2011-02-15 15:40:00,260.37,260.38,260.19,260.33,6700.0,260.37,260.38,260.19,260.33,6700.0
2011-02-15 15:45:00,260.34,260.38,260.03,260.24,8800.0,260.34,260.38,260.03,260.24,8800.0
2011-02-15 15:50:00,260.24,260.3,260.1,260.17,11100.0,260.24,260.3,260.1,260.17,11100.0
2011-02-15 15:55:00,260.15,260.85,260.14,260.83,27900.0,260.15,260.85,260.14,260.83,27900.0
2011-02-16 09:30:00,262.0,263.94,261.58,263.42,3900.0,262.0,263.94,261.58,263.42,3900.0
2011-02-16 09:35:00,263.98,264.3,263.21,264.3,3300.0,263.98,264.3,263.21,264.3,3300.0
2011-02-16 09:40:00,264.24,265.54,263.96,264.9,3200.0,264.24,265.54,263.96,264.9,3200.0
2011-02-16 09:45:00,264.89,264.9,263.02,263.17,2500.0,264.89,264.9,263.02,263.17,2500.0
2011-02-16 09:50:00,263.3,263.81,263.29,263.74,1800.0,263.3,263.81,263.29,263.74,1800.0
2011-02-16 09:55:00,263.87,264.26,263.72,264.26,1400.0,263.87,264.26,263.72,264.26,1400.0
2011-02-16 10:00:00,264.32,264.51,263.3,263.44,3700.0,264.32,264.51,263.3,263.44,3700.0
2011-02-16 10:05:00,263.39,263.6,262.87,263.45,4200.0,263.39,263.6,262.87,263.45,4200.0
2011-02-16 10:10:00,263.58,264.44,263.58,263.99,2600.0,263.58,264.44,263.58,263.99,2600.0
2011-02-16 10:15:00,264.06,264.36,264.06,264.36,1100.0,264.06,264.36,264.06,264.36,1100.0
2011-02-16 10:20:00,264.36,264.6,264.36,264.6,1100.0,264.36,264.6,264.36,264.6,1100.0
2011-02-16 10:25:00,264.63,264.63,264.18,264.42,2300.0,264.63,264.63,264.18,264.42,2300.0
2011-02-16 10:30:00,264.41,264.84,264.34,264.84,2600.0,264.41,264.84,264.34,264.84,2600.0
2011-02-16 10:35:00,264.65,265.23,264.64,264.85,3600.0,264.65,265.23,264.64,264.85,3600.0
2011-02-16 10:40:00,264.92,264.92,264.59,264.77,1900.0,264.92,264.92,264.59,264.77,1900.0
2011-02-16 10:45:00,264.79,264.89,264.7,264.89,1600.0,264.79,264.89,264.7,264.89,1600.0
2011-02-16 10:50:00,264.86,264.97,264.77,264.88,1900.0,264.86,264.97,264.77,264.88,1900.0
2011-02-16 10:55:00,264.88,264.97,264.64,264.91,2600.0,264.88,264.97,264.64,264.91,2600.0
2011-02-16 11:00:00,264.81,264.82,264.31,264.31,1200.0,264.81,264.82,264.31,264.31,1200.0
2011-02-16 11:05:00,264.19,264.43,264.19,264.29,2900.0,264.19,264.43,264.19,264.29,2900.0
2011-02-16 11:10:00,264.15,264.23,263.71,263.71,1700.0,264.15,264.23,263.71,263.71,1700.0
2011-02-16 11:15:00,263.77,264.26,263.74,263.74,3800.0,263.77,264.26,263.74,263.74,3800.0
2011-02-16 11:20:00,263.89,263.89,263.39,263.45,4000.0,263.89,263.89,263.39,263.45,4000.0
2011-02-16 11:25:00,263.45,263.51,263.11,263.51,2100.0,263.45,263.51,263.11,263.51,2100.0
2011-02-16 11:30:00,263.36,263.36,263.05,263.2,1300.0,263.36,263.36,263.05,263.2,1300.0
2011-02-16 11:35:00,263.33,263.34,263.32,263.32,400.0,263.33,263.34,263.32,263.32,400.0
2011-02-16 11:40:00,263.41,263.51,263.41,263.51,800.0,263.41,263.51,263.41,263.51,800.0
2011-02-16 11:45:00,263.63,263.99,263.33,263.33,2500.0,263.63,263.99,263.33,263.33,2500.0
2011-02-16 11:50:00,263.35,263.41,263.27,263.28,1600.0,263.35,263.41,263.27,263.28,1600.0
2011-02-16 11:55:00,263.26,263.27,263.2,263.26,1300.0,263.26,263.27,263.2,263.26,1300.0
2011-02-16 12:00:00,263.44,263.44,263.04,263.07,4500.0,263.44,263.44,263.04,263.07,4500.0
2011-02-16 12:05:00,263.18,263.21,262.42,262.43,3400.0,263.18,263.21,262.42,262.43,3400.0
2011-02-16 12:10:00,262.31,262.84,262.22,262.84,2500.0,262.31,262.84,262.22,262.84,2500.0
2011-02-16 12:15:00,262.8,262.8,262.05,262.05,3400.0,262.8,262.8,262.05,262.05,3400.0
2011-02-16 12:20:00,262.17,262.55,262.17,262.55,700.0,262.17,262.55,262.17,262.55,700.0
2011-02-16 12:25:00,262.75,262.98,262.75,262.98,500.0,262.75,262.98,262.75,262.98,500.0
2011-02-16 12:30:00,262.84,262.88,262.84,262.88,300.0,262.84,262.88,262.84,262.88,300.0
2011-02-16 12:35:00,262.81,262.94,262.81,262.94,600.0,262.81,262.94,262.81,262.94,600.0
2011-02-16 12:40:00,262.96,262.96,262.68,262.68,800.0,262.96,262.96,262.68,262.68,800.0
2011-02-16 12:45:00,262.69,262.79,262.68,262.75,600.0,262.69,262.79,262.68,262.75,600.0
2011-02-16 12:50:00,262.8,262.8,262.62,262.75,600.0,262.8,262.8,262.62,262.75,600.0
2011-02-16 12:55:00,262.77,262.91,262.64,262.83,900.0,262.77,262.91,262.64,262.83,900.0
2011-02-16 13:00:00,262.81,262.93,262.63,262.81,9600.0,262.81,262.93,262.63,262.81,9600.0
2011-02-16 13:05:00,262.81,263.01,262.81,263.01,1100.0,262.81,263.01,262.81,263.01,1100.0
2011-02-16 13:10:00,262.77,262.81,262.73,262.81,400.0,262.77,262.81,262.73,262.81,400.0
2011-02-16 13:15:00,262.86,262.86,262.54,262.6,2700.0,262.86,262.86,262.54,262.6,2700.0
2011-02-16 13:20:00,262.54,262.79,262.54,262.79,1200.0,262.54,262.79,262.54,262.79,1200.0
2011-02-16 13:25:00,262.67,262.67,262.53,262.57,1100.0,262.67,262.67,262.53,262.57,1100.0
2011-02-16 13:30:00,262.47,262.59,262.47,262.59,700.0,262.47,262.59,262.47,262.59,700.0
2011-02-16 13:35:00,262.55,262.55,262.46,262.46,500.0,262.55,262.55,262.46,262.46,500.0
2011-02-16 13:40:00,262.5,262.66,262.47,262.66,1200.0,262.5,262.66,262.47,262.66,1200.0
2011-02-16 13:45:00,262.58,262.75,262.58,262.59,2000.0,262.58,262.75,262.58,262.59,2000.0
2011-02-16 13:50:00,262.61,262.73,262.5,262.73,1100.0,262.61,262.73,262.5,262.73,1100.0
2011-02-16 13:55:00,262.74,262.9,262.71,262.8,2100.0,262.74,262.9,262.71,262.8,2100.0
2011-02-16 14:00:00,262.83,262.85,262.72,262.85,2700.0,262.83,262.85,262.72,262.85,2700.0
2011-02-16 14:05:00,262.88,262.91,262.74,262.82,1000.0,262.88,262.91,262.74,262.82,1000.0
2011-02-16 14:10:00,262.79,262.79,262.65,262.65,500.0,262.79,262.79,262.65,262.65,500.0
2011-02-16 14:15:00,262.61,262.71,262.47,262.54,700.0,262.61,262.71,262.47,262.54,700.0
2011-02-16 14:20:00,262.54,262.54,262.54,262.54,0.0,262.54,262.54,262.54,262.54,0.0
2011-02-16 14:25:00,262.54,262.54,262.51,262.52,300.0,262.54,262.54,262.51,262.52,300.0
2011-02-16 14:30:00,262.6,263.1,262.55,263.02,3000.0,262.6,263.1,262.55,263.02,3000.0
2011-02-16 14:35:00,263.03,263.15,263.03,263.15,600.0,263.03,263.15,263.03,263.15,600.0
2011-02-16 14:40:00,263.15,263.15,262.96,262.96,1300.0,263.15,263.15,262.96,262.96,1300.0
2011-02-16 14:45:00,262.94,263.02,262.92,263.02,3400.0,262.94,263.02,262.92,263.02,3400.0
2011-02-16 14:50:00,262.98,262.98,262.9,262.9,400.0,262.98,262.98,262.9,262.9,400.0
2011-02-16 14:55:00,262.89,262.89,262.72,262.78,2300.0,262.89,262.89,262.72,262.78,2300.0
2011-02-16 15:00:00,262.79,263.2,262.79,263.2,2000.0,262.79,263.2,262.79,263.2,2000.0
2011-02-16 15:05:00,263.33,263.39,263.26,263.3,4800.0,263.33,263.39,263.26,263.3,4800.0
2011-02-16 15:10:00,263.29,263.37,263.24,263.37,700.0,263.29,263.37,263.24,263.37,700.0
2011-02-16 15:15:00,263.41,263.49,263.33,263.37,1500.0,263.41,263.49,263.33,263.37,1500.0
2011-02-16 15:20:00,263.33,263.39,263.29,263.3,1900.0,263.33,263.39,263.29,263.3,1900.0
2011-02-16 15:25:00,263.3,263.34,263.08,263.19,4400.0,263.3,263.34,263.08,263.19,4400.0
2011-02-16 15:30:00,263.16,263.43,263.15,263.29,2600.0,263.16,263.43,263.15,263.29,2600.0
2011-02-16 15:35:00,263.28,263.47,263.21,263.32,3900.0,263.28,263.47,263.21,263.32,3900.0
2011-02-16 15:40:00,263.33,263.33,263.09,263.26,1900.0,263.33,263.33,263.09,263.26,1900.0
2011-02-16 15:45:00,263.2,263.2,262.75,262.82,8600.0,263.2,263.2,262.75,262.82,8600.0
2011-02-16 15:50:00,262.88,263.0,262.61,262.61,8500.0,262.88,263.0,262.61,262.61,8500.0
2011-02-16 15:55:00,262.67,262.98,262.61,262.98,10200.0,262.67,262.98,262.61,262.98,10200.0
2011-02-17 09:30:00,262.22,262.22,260.44,260.44,11900.0,262.22,262.22,260.44,260.44,11900.0
2011-02-17 09:35:00,260.19,260.19,257.86,258.01,15700.0,260.19,260.19,257.86,258.01,15700.0
2011-02-17 09:40:00,258.07,258.26,257.07,257.26,8300.0,258.07,258.26,257.07,257.26,8300.0
2011-02-17 09:45:00,257.29,258.39,256.85,258.39,7500.0,257.29,258.39,256.85,258.39,7500.0
2011-02-17 09:50:00,258.39,258.75,258.02,258.22,3000.0,258.39,258.75,258.02,258.22,3000.0
2011-02-17 09:55:00,258.14,258.29,257.79,257.96,5100.0,258.14,258.29,257.79,257.96,5100.0
2011-02-17 10:00:00,257.96,258.29,257.96,258.24,5800.0,257.96,258.29,257.96,258.24,5800.0
2011-02-17 10:05:00,258.21,258.25,257.98,257.98,3100.0,258.21,258.25,257.98,257.98,3100.0
2011-02-17 10:10:00,257.98,258.1,257.61,257.75,6500.0,257.98,258.1,257.61,257.75,6500.0
2011-02-17 10:15:00,257.8,257.8,256.94,257.1,7600.0,257.8,257.8,256.94,257.1,7600.0
2011-02-17 10:20:00,257.1,257.59,257.06,257.5,10400.0,257.1,257.59,257.06,257.5,10400.0
2011-02-17 10:25:00,257.5,257.85,257.5,257.85,4600.0,257.5,257.85,257.5,257.85,4600.0
2011-02-17 10:30:00,257.92,257.99,257.3,257.41,3700.0,257.92,257.99,257.3,257.41,3700.0
2011-02-17 10:35:00,257.49,257.74,257.31,257.46,4800.0,257.49,257.74,257.31,257.46,4800.0
2011-02-17 10:40:00,257.56,257.59,257.0,257.29,3200.0,257.56,257.59,257.0,257.29,3200.0
2011-02-17 10:45:00,257.3,257.75,257.28,257.37,3900.0,257.3,257.75,257.28,257.37,3900.0
2011-02-17 10:50:00,257.32,257.32,256.55,257.1,6300.0,257.32,257.32,256.55,257.1,6300.0
2011-02-17 10:55:00,257.21,257.21,256.58,256.78,4200.0,257.21,257.21,256.58,256.78,4200.0
2011-02-17 11:00:00,256.85,257.17,256.77,257.15,3200.0,256.85,257.17,256.77,257.15,3200.0
2011-02-17 11:05:00,257.08,257.44,257.08,257.37,9600.0,257.08,257.44,257.08,257.37,9600.0
2011-02-17 11:10:00,257.37,257.7,257.34,257.7,3400.0,257.37,257.7,257.34,257.7,3400.0
2011-02-17 11:15:00,258.03,258.03,257.82,257.96,3100.0,258.03,258.03,257.82,257.96,3100.0
2011-02-17 11:20:00,257.9,258.02,257.9,258.02,1600.0,257.9,258.02,257.9,258.02,1600.0
2011-02-17 11:25:00,258.01,258.04,257.89,258.03,3600.0,258.01,258.04,257.89,258.03,3600.0
2011-02-17 11:30:00,257.95,258.28,257.91,258.28,2000.0,257.95,258.28,257.91,258.28,2000.0
2011-02-17 11:35:00,258.28,258.35,258.01,258.18,3400.0,258.28,258.35,258.01,258.18,3400.0
2011-02-17 11:40:00,258.11,258.44,258.11,258.44,2300.0,258.11,258.44,258.11,258.44,2300.0
2011-02-17 11:45:00,258.45,258.45,258.27,258.37,2000.0,258.45,258.45,258.27,258.37,2000.0
2011-02-17 11:50:00,258.44,258.44,258.1,258.11,2400.0,258.44,258.44,258.1,258.11,2400.0
2011-02-17 11:55:00,258.2,258.35,258.1,258.26,1400.0,258.2,258.35,258.1,258.26,1400.0
2011-02-17 12:00:00,258.19,258.27,258.11,258.13,3900.0,258.19,258.27,258.11,258.13,3900.0
2011-02-17 12:05:00,258.11,258.11,257.3,257.3,2200.0,258.11,258.11,257.3,257.3,2200.0
2011-02-17 12:10:00,257.2,257.35,257.2,257.28,1200.0,257.2,257.35,257.2,257.28,1200.0
2011-02-17 12:15:00,257.35,257.52,257.2,257.24,2900.0,257.35,257.52,257.2,257.24,2900.0
2011-02-17 12:20:00,257.28,257.45,257.28,257.37,1000.0,257.28,257.45,257.28,257.37,1000.0
2011-02-17 12:25:00,257.25,257.47,257.04,257.47,3100.0,257.25,257.47,257.04,257.47,3100.0
2011-02-17 12:30:00,257.3,257.36,257.16,257.16,3000.0,257.3,257.36,257.16,257.16,3000.0
2011-02-17 12:35:00,257.14,257.14,257.08,257.08,300.0,257.14,257.14,257.08,257.08,300.0
2011-02-17 12:40:00,257.07,257.21,257.07,257.08,3100.0,257.07,257.21,257.07,257.08,3100.0
2011-02-17 12:45:00,257.09,257.18,257.09,257.12,1000.0,257.09,257.18,257.09,257.12,1000.0
2011-02-17 12:50:00,257.13,257.23,257.06,257.22,2800.0,257.13,257.23,257.06,257.22,2800.0
2011-02-17 12:55:00,257.15,257.3,256.9,256.98,4300.0,257.15,257.3,256.9,256.98,4300.0
2011-02-17 13:00:00,256.97,257.1,256.83,257.1,1300.0,256.97,257.1,256.83,257.1,1300.0
2011-02-17 13:05:00,257.02,257.11,256.98,257.0,2600.0,257.02,257.11,256.98,257.0,2600.0
2011-02-17 13:10:00,257.0,257.14,257.0,257.14,1200.0,257.0,257.14,257.0,257.14,1200.0
2011-02-17 13:15:00,257.01,257.06,256.9,256.9,1600.0,257.01,257.06,256.9,256.9,1600.0
2011-02-17 13:20:00,256.9,257.03,256.89,257.03,1300.0,256.9,257.03,256.89,257.03,1300.0
2011-02-17 13:25:00,257.04,257.04,256.82,256.82,2600.0,257.04,257.04,256.82,256.82,2600.0
2011-02-17 13:30:00,256.94,257.16,256.94,257.16,2200.0,256.94,257.16,256.94,257.16,2200.0
2011-02-17 13:35:00,257.22,257.22,256.8,256.8,2300.0,257.22,257.22,256.8,256.8,2300.0
2011-02-17 13:40:00,256.88,256.89,256.74,256.78,4200.0,256.88,256.89,256.74,256.78,4200.0
2011-02-17 13:45:00,256.77,256.85,256.57,256.57,3500.0,256.77,256.85,256.57,256.57,3500.0
2011-02-17 13:50:00,256.58,256.67,256.45,256.49,3600.0,256.58,256.67,256.45,256.49,3600.0
2011-02-17 13:55:00,256.43,256.52,256.43,256.47,900.0,256.43,256.52,256.43,256.47,900.0
2011-02-17 14:00:00,256.52,256.62,256.3,256.3,3900.0,256.52,256.62,256.3,256.3,3900.0
2011-02-17 14:05:00,256.35,256.46,256.18,256.38,4900.0,256.35,256.46,256.18,256.38,4900.0
2011-02-17 14:10:00,256.39,256.41,256.21,256.27,2500.0,256.39,256.41,256.21,256.27,2500.0
2011-02-17 14:15:00,256.2,256.45,256.16,256.16,4000.0,256.2,256.45,256.16,256.16,4000.0
2011-02-17 14:20:00,256.3,256.41,256.16,256.36,5500.0,256.3,256.41,256.16,256.36,5500.0
2011-02-17 14:25:00,256.32,256.32,256.07,256.07,2700.0,256.32,256.32,256.07,256.07,2700.0
2011-02-17 14:30:00,256.03,256.03,255.58,255.6,10400.0,256.03,256.03,255.58,255.6,10400.0
2011-02-17 14:35:00,255.62,255.69,255.61,255.66,4700.0,255.62,255.69,255.61,255.66,4700.0
2011-02-17 14:40:00,255.63,255.68,255.52,255.56,4000.0,255.63,255.68,255.52,255.56,4000.0
2011-02-17 14:45:00,255.56,255.56,255.21,255.38,5900.0,255.56,255.56,255.21,255.38,5900.0
2011-02-17 14:50:00,255.39,255.39,255.19,255.26,3200.0,255.39,255.39,255.19,255.26,3200.0
2011-02-17 14:55:00,255.26,255.54,255.2,255.52,5600.0,255.26,255.54,255.2,255.52,5600.0
2011-02-17 15:00:00,255.48,255.69,255.35,255.35,6000.0,255.48,255.69,255.35,255.35,6000.0
2011-02-17 15:05:00,255.33,255.34,255.05,255.05,6500.0,255.33,255.34,255.05,255.05,6500.0
2011-02-17 15:10:00,255.02,255.11,254.87,255.04,6100.0,255.02,255.11,254.87,255.04,6100.0
2011-02-17 15:15:00,255.04,255.21,254.99,255.11,3700.0,255.04,255.21,254.99,255.11,3700.0
2011-02-17 15:20:00,255.18,255.38,255.18,255.33,6200.0,255.18,255.38,255.18,255.33,6200.0
2011-02-17 15:25:00,255.3,255.34,255.1,255.17,5600.0,255.3,255.34,255.1,255.17,5600.0
2011-02-17 15:30:00,255.14,255.22,254.81,254.84,6000.0,255.14,255.22,254.81,254.84,6000.0
2011-02-17 15:35:00,254.86,254.96,254.71,254.71,6200.0,254.86,254.96,254.71,254.71,6200.0
2011-02-17 15:40:00,254.76,255.34,254.74,255.34,12200.0,254.76,255.34,254.74,255.34,12200.0
2011-02-17 15:45:00,255.36,255.56,255.09,255.14,18600.0,255.36,255.56,255.09,255.14,18600.0
2011-02-17 15:50:00,255.14,255.19,255.04,255.15,15200.0,255.14,255.19,255.04,255.15,15200.0
2011-02-17 15:55:00,255.15,255.52,255.07,255.47,22200.0,255.15,255.52,255.07,255.47,22200.0
2011-02-18 09:30:00,256.48,259.04,255.67,256.11,27500.0,256.48,259.04,255.67,256.11,27500.0
2011-02-18 09:35:00,256.43,256.43,255.55,255.55,3900.0,256.43,256.43,255.55,255.55,3900.0
2011-02-18 09:40:00,255.6,255.6,253.94,254.66,8000.0,255.6,255.6,253.94,254.66,8000.0
2011-02-18 09:45:00,254.8,254.8,253.71,254.2,19400.0,254.8,254.8,253.71,254.2,19400.0
2011-02-18 09:50:00,254.2,254.38,253.96,254.03,4500.0,254.2,254.38,253.96,254.03,4500.0
2011-02-18 09:55:00,254.19,254.47,254.1,254.27,5700.0,254.19,254.47,254.1,254.27,5700.0
2011-02-18 10:00:00,254.36,254.47,254.0,254.08,6000.0,254.36,254.47,254.0,254.08,6000.0
2011-02-18 10:05:00,254.06,254.47,254.06,254.23,1400.0,254.06,254.47,254.06,254.23,1400.0
2011-02-18 10:10:00,254.24,254.76,254.23,254.59,6000.0,254.24,254.76,254.23,254.59,6000.0
2011-02-18 10:15:00,254.66,254.8,254.65,254.8,1700.0,254.66,254.8,254.65,254.8,1700.0
2011-02-18 10:20:00,254.8,255.01,254.57,254.81,5600.0,254.8,255.01,254.57,254.81,5600.0
2011-02-18 10:25:00,254.98,255.01,254.82,254.98,3500.0,254.98,255.01,254.82,254.98,3500.0
2011-02-18 10:30:00,255.07,255.12,254.32,254.32,5400.0,255.07,255.12,254.32,254.32,5400.0
2011-02-18 10:35:00,254.15,254.38,254.0,254.38,4400.0,254.15,254.38,254.0,254.38,4400.0
2011-02-18 10:40:00,254.33,255.18,254.33,255.18,1500.0,254.33,255.18,254.33,255.18,1500.0
2011-02-18 10:45:00,255.19,255.67,255.19,255.67,1500.0,255.19,255.67,255.19,255.67,1500.0
2011-02-18 10:50:00,255.67,255.97,255.66,255.7,3700.0,255.67,255.97,255.66,255.7,3700.0
2011-02-18 10:55:00,255.52,255.87,255.52,255.82,1400.0,255.52,255.87,255.52,255.82,1400.0
2011-02-18 11:00:00,255.95,255.95,255.37,255.37,4700.0,255.95,255.95,255.37,255.37,4700.0
2011-02-18 11:05:00,255.37,255.37,254.87,255.03,2100.0,255.37,255.37,254.87,255.03,2100.0
2011-02-18 11:10:00,255.5,255.89,255.5,255.89,1100.0,255.5,255.89,255.5,255.89,1100.0
2011-02-18 11:15:00,255.92,256.03,255.8,255.88,2500.0,255.92,256.03,255.8,255.88,2500.0
2011-02-18 11:20:00,256.05,256.05,255.69,255.69,1900.0,256.05,256.05,255.69,255.69,1900.0
2011-02-18 11:25:00,255.8,255.94,255.67,255.67,1400.0,255.8,255.94,255.67,255.67,1400.0
2011-02-18 11:30:00,255.9,255.99,255.28,255.71,4200.0,255.9,255.99,255.28,255.71,4200.0
2011-02-18 11:35:00,255.9,255.9,255.43,255.43,2100.0,255.9,255.9,255.43,255.43,2100.0
2011-02-18 11:40:00,255.38,255.49,254.96,255.21,3600.0,255.38,255.49,254.96,255.21,3600.0
2011-02-18 11:45:00,255.22,255.42,255.14,255.42,1500.0,255.22,255.42,255.14,255.42,1500.0
2011-02-18 11:50:00,255.23,255.51,254.69,254.92,5200.0,255.23,255.51,254.69,254.92,5200.0
2011-02-18 11:55:00,254.93,255.01,254.85,254.96,2800.0,254.93,255.01,254.85,254.96,2800.0
2011-02-18 12:00:00,255.07,255.21,254.84,254.86,5000.0,255.07,255.21,254.84,254.86,5000.0
2011-02-18 12:05:00,254.86,255.1,254.82,254.83,4700.0,254.86,255.1,254.82,254.83,4700.0
2011-02-18 12:10:00,254.81,255.21,254.56,255.1,6700.0,254.81,255.21,254.56,255.1,6700.0
2011-02-18 12:15:00,255.21,255.53,255.14,255.14,5500.0,255.21,255.53,255.14,255.14,5500.0
2011-02-18 12:20:00,255.14,255.47,255.14,255.43,5500.0,255.14,255.47,255.14,255.43,5500.0
2011-02-18 12:25:00,255.21,255.46,255.18,255.46,1500.0,255.21,255.46,255.18,255.46,1500.0
2011-02-18 12:30:00,255.45,255.69,255.31,255.31,2200.0,255.45,255.69,255.31,255.31,2200.0
2011-02-18 12:35:00,255.5,255.66,255.25,255.36,2700.0,255.5,255.66,255.25,255.36,2700.0
2011-02-18 12:40:00,255.21,255.25,255.07,255.16,900.0,255.21,255.25,255.07,255.16,900.0
2011-02-18 12:45:00,255.05,255.14,255.05,255.14,1300.0,255.05,255.14,255.05,255.14,1300.0
2011-02-18 12:50:00,255.22,255.63,255.22,255.42,2000.0,255.22,255.63,255.22,255.42,2000.0
2011-02-18 12:55:00,255.41,255.47,255.2,255.36,1300.0,255.41,255.47,255.2,255.36,1300.0
2011-02-18 13:00:00,255.05,255.21,255.04,255.04,1200.0,255.05,255.21,255.04,255.04,1200.0
2011-02-18 13:05:00,255.1,255.3,255.1,255.3,2200.0,255.1,255.3,255.1,255.3,2200.0
2011-02-18 13:10:00,255.3,255.57,255.24,255.48,2800.0,255.3,255.57,255.24,255.48,2800.0
2011-02-18 13:15:00,255.24,255.24,254.98,254.98,1800.0,255.24,255.24,254.98,254.98,1800.0
2011-02-18 13:20:00,255.04,255.29,255.04,255.27,1600.0,255.04,255.29,255.04,255.27,1600.0
2011-02-18 13:25:00,255.36,255.36,255.34,255.34,600.0,255.36,255.36,255.34,255.34,600.0
2011-02-18 13:30:00,255.27,255.27,255.09,255.09,2000.0,255.27,255.27,255.09,255.09,2000.0
2011-02-18 13:35:00,255.03,255.13,254.81,255.13,1000.0,255.03,255.13,254.81,255.13,1000.0
2011-02-18 13:40:00,255.19,255.35,255.04,255.35,1600.0,255.19,255.35,255.04,255.35,1600.0
2011-02-18 13:45:00,255.37,255.42,255.17,255.17,2200.0,255.37,255.42,255.17,255.17,2200.0
2011-02-18 13:50:00,255.37,255.45,255.36,255.41,1300.0,255.37,255.45,255.36,255.41,1300.0
2011-02-18 13:55:00,255.36,255.69,255.21,255.63,2600.0,255.36,255.69,255.21,255.63,2600.0
2011-02-18 14:00:00,255.58,255.69,255.46,255.67,4700.0,255.58,255.69,255.46,255.67,4700.0
2011-02-18 14:05:00,255.47,255.89,255.47,255.78,1900.0,255.47,255.89,255.47,255.78,1900.0
2011-02-18 14:10:00,255.89,255.95,255.73,255.75,1300.0,255.89,255.95,255.73,255.75,1300.0
2011-02-18 14:15:00,255.88,255.88,255.76,255.76,2300.0,255.88,255.88,255.76,255.76,2300.0
2011-02-18 14:20:00,255.85,255.93,255.75,255.75,1400.0,255.85,255.93,255.75,255.75,1400.0
2011-02-18 14:25:00,255.74,255.88,255.71,255.88,1000.0,255.74,255.88,255.71,255.88,1000.0
2011-02-18 14:30:00,255.77,255.77,255.49,255.56,3700.0,255.77,255.77,255.49,255.56,3700.0
2011-02-18 14:35:00,255.53,255.8,255.53,255.58,3000.0,255.53,255.8,255.53,255.58,3000.0
2011-02-18 14:40:00,255.58,255.65,255.49,255.49,700.0,255.58,255.65,255.49,255.49,700.0
2011-02-18 14:45:00,255.65,255.83,255.55,255.75,2600.0,255.65,255.83,255.55,255.75,2600.0
2011-02-18 14:50:00,255.7,255.94,255.7,255.77,1600.0,255.7,255.94,255.7,255.77,1600.0
2011-02-18 14:55:00,255.74,255.74,255.5,255.72,2400.0,255.74,255.74,255.5,255.72,2400.0
2011-02-18 15:00:00,255.93,255.93,255.37,255.48,2100.0,255.93,255.93,255.37,255.48,2100.0
2011-02-18 15:05:00,255.49,255.49,255.35,255.35,1800.0,255.49,255.49,255.35,255.35,1800.0
2011-02-18 15:10:00,255.41,255.41,255.06,255.39,6000.0,255.41,255.41,255.06,255.39,6000.0
2011-02-18 15:15:00,255.36,255.41,255.24,255.41,2100.0,255.36,255.41,255.24,255.41,2100.0
2011-02-18 15:20:00,255.43,255.86,255.41,255.7,6000.0,255.43,255.86,255.41,255.7,6000.0
2011-02-18 15:25:00,255.72,255.72,255.47,255.63,2700.0,255.72,255.72,255.47,255.63,2700.0
2011-02-18 15:30:00,255.64,255.74,255.3,255.34,9000.0,255.64,255.74,255.3,255.34,9000.0
2011-02-18 15:35:00,255.35,255.43,255.31,255.36,4100.0,255.35,255.43,255.31,255.36,4100.0
2011-02-18 15:40:00,255.28,255.36,255.13,255.14,7400.0,255.28,255.36,255.13,255.14,7400.0
2011-02-18 15:45:00,255.21,255.53,255.21,255.25,7100.0,255.21,255.53,255.21,255.25,7100.0
2011-02-18 15:50:00,255.17,255.4,255.09,255.16,11400.0,255.17,255.4,255.09,255.16,11400.0
2011-02-18 15:55:00,255.2,255.72,255.18,255.64,22500.0,255.2,255.72,255.18,255.64,22500.0
2011-02-22 09:30:00,253.13,253.64,250.29,251.38,18300.0,253.13,253.64,250.29,251.38,18300.0
2011-02-22 09:35:00,251.03,251.03,249.1,249.71,20400.0,251.03,251.03,249.1,249.71,20400.0
2011-02-22 09:40:00,249.74,252.21,249.35,252.07,12300.0,249.74,252.21,249.35,252.07,12300.0
2011-02-22 09:45:00,252.02,252.98,251.99,252.69,4700.0,252.02,252.98,251.99,252.69,4700.0
2011-02-22 09:50:00,252.64,253.46,252.64,253.25,1800.0,252.64,253.46,252.64,253.25,1800.0
2011-02-22 09:55:00,253.23,253.31,251.62,251.69,4400.0,253.23,253.31,251.62,251.69,4400.0
2011-02-22 10:00:00,251.98,252.89,251.98,252.39,6500.0,251.98,252.89,251.98,252.39,6500.0
2011-02-22 10:05:00,252.39,252.92,251.9,252.48,6200.0,252.39,252.92,251.9,252.48,6200.0
2011-02-22 10:10:00,252.62,252.95,252.61,252.95,2800.0,252.62,252.95,252.61,252.95,2800.0
2011-02-22 10:15:00,252.63,253.49,252.63,253.23,3000.0,252.63,253.49,252.63,253.23,3000.0
2011-02-22 10:20:00,252.94,253.0,252.15,252.43,3000.0,252.94,253.0,252.15,252.43,3000.0
2011-02-22 10:25:00,252.65,252.65,251.84,252.05,3200.0,252.65,252.65,251.84,252.05,3200.0
2011-02-22 10:30:00,252.05,252.1,251.31,252.1,2300.0,252.05,252.1,251.31,252.1,2300.0
2011-02-22 10:35:00,252.25,252.9,252.15,252.9,2600.0,252.25,252.9,252.15,252.9,2600.0
2011-02-22 10:40:00,253.13,253.13,252.58,252.7,2600.0,253.13,253.13,252.58,252.7,2600.0
2011-02-22 10:45:00,252.85,253.89,252.83,253.89,3300.0,252.85,253.89,252.83,253.89,3300.0
2011-02-22 10:50:00,253.58,254.19,253.35,254.08,4000.0,253.58,254.19,253.35,254.08,4000.0
2011-02-22 10:55:00,254.03,254.28,253.66,253.98,5000.0,254.03,254.28,253.66,253.98,5000.0
2011-02-22 11:00:00,253.76,253.76,252.99,253.29,2500.0,253.76,253.76,252.99,253.29,2500.0
2011-02-22 11:05:00,253.34,253.41,252.97,253.24,2400.0,253.34,253.41,252.97,253.24,2400.0
2011-02-22 11:10:00,253.24,253.56,252.87,252.88,3200.0,253.24,253.56,252.87,252.88,3200.0
2011-02-22 11:15:00,253.14,253.19,253.0,253.12,3400.0,253.14,253.19,253.0,253.12,3400.0
2011-02-22 11:20:00,253.07,253.08,252.82,252.93,1500.0,253.07,253.08,252.82,252.93,1500.0
2011-02-22 11:25:00,252.92,253.52,252.85,253.44,3400.0,252.92,253.52,252.85,253.44,3400.0
2011-02-22 11:30:00,253.49,253.58,253.16,253.46,2900.0,253.49,253.58,253.16,253.46,2900.0
2011-02-22 11:35:00,253.46,253.61,253.18,253.41,1700.0,253.46,253.61,253.18,253.41,1700.0
2011-02-22 11:40:00,253.58,253.7,253.53,253.55,1800.0,253.58,253.7,253.53,253.55,1800.0
2011-02-22 11:45:00,253.41,253.55,253.23,253.55,2100.0,253.41,253.55,253.23,253.55,2100.0
2011-02-22 11:50:00,253.33,253.33,253.07,253.25,1200.0,253.33,253.33,253.07,253.25,1200.0
2011-02-22 11:55:00,253.39,253.78,253.3,253.3,1700.0,253.39,253.78,253.3,253.3,1700.0
2011-02-22 12:00:00,253.2,253.47,253.2,253.47,900.0,253.2,253.47,253.2,253.47,900.0
2011-02-22 12:05:00,253.48,253.75,253.48,253.75,1500.0,253.48,253.75,253.48,253.75,1500.0
2011-02-22 12:10:00,253.75,254.18,253.63,253.95,4900.0,253.75,254.18,253.63,253.95,4900.0
2011-02-22 12:15:00,254.01,254.25,253.87,253.87,2700.0,254.01,254.25,253.87,253.87,2700.0
2011-02-22 12:20:00,253.87,254.58,253.87,254.2,3800.0,253.87,254.58,253.87,254.2,3800.0
2011-02-22 12:25:00,254.38,254.51,254.06,254.06,1100.0,254.38,254.51,254.06,254.06,1100.0
2011-02-22 12:30:00,254.08,254.28,254.06,254.28,1400.0,254.08,254.28,254.06,254.28,1400.0
2011-02-22 12:35:00,254.33,254.33,254.1,254.11,1000.0,254.33,254.33,254.1,254.11,1000.0
2011-02-22 12:40:00,254.0,254.01,253.51,253.51,4400.0,254.0,254.01,253.51,253.51,4400.0
2011-02-22 12:45:00,253.5,253.72,253.3,253.47,5900.0,253.5,253.72,253.3,253.47,5900.0
2011-02-22 12:50:00,253.23,253.42,253.0,253.35,2200.0,253.23,253.42,253.0,253.35,2200.0
2011-02-22 12:55:00,253.32,253.62,253.22,253.4,4000.0,253.32,253.62,253.22,253.4,4000.0
2011-02-22 13:00:00,253.33,253.33,252.9,253.29,3800.0,253.33,253.33,252.9,253.29,3800.0
2011-02-22 13:05:00,253.29,253.68,253.29,253.68,2600.0,253.29,253.68,253.29,253.68,2600.0
2011-02-22 13:10:00,253.7,253.92,253.45,253.91,5700.0,253.7,253.92,253.45,253.91,5700.0
2011-02-22 13:15:00,253.91,254.19,253.87,253.99,2300.0,253.91,254.19,253.87,253.99,2300.0
2011-02-22 13:20:00,253.98,253.98,253.71,253.81,1400.0,253.98,253.98,253.71,253.81,1400.0
2011-02-22 13:25:00,253.81,254.19,253.81,254.13,5300.0,253.81,254.19,253.81,254.13,5300.0
2011-02-22 13:30:00,254.19,254.53,254.14,254.19,7600.0,254.19,254.53,254.14,254.19,7600.0
2011-02-22 13:35:00,254.13,254.35,254.13,254.27,1500.0,254.13,254.35,254.13,254.27,1500.0
2011-02-22 13:40:00,254.47,254.55,254.27,254.31,3800.0,254.47,254.55,254.27,254.31,3800.0
2011-02-22 13:45:00,254.17,254.23,253.89,253.89,3700.0,254.17,254.23,253.89,253.89,3700.0
2011-02-22 13:50:00,253.87,254.09,253.87,254.09,1400.0,253.87,254.09,253.87,254.09,1400.0
2011-02-22 13:55:00,254.07,254.1,253.84,254.04,1800.0,254.07,254.1,253.84,254.04,1800.0
2011-02-22 14:00:00,254.0,254.05,253.83,253.83,2200.0,254.0,254.05,253.83,253.83,2200.0
2011-02-22 14:05:00,253.9,253.91,253.3,253.49,3000.0,253.9,253.91,253.3,253.49,3000.0
2011-02-22 14:10:00,253.51,253.55,253.2,253.2,4100.0,253.51,253.55,253.2,253.2,4100.0
2011-02-22 14:15:00,253.29,253.47,253.2,253.24,16600.0,253.29,253.47,253.2,253.24,16600.0
2011-02-22 14:20:00,253.18,253.62,253.08,253.42,8900.0,253.18,253.62,253.08,253.42,8900.0
2011-02-22 14:25:00,253.61,253.61,253.15,253.38,4200.0,253.61,253.61,253.15,253.38,4200.0
2011-02-22 14:30:00,253.3,253.55,253.28,253.55,2100.0,253.3,253.55,253.28,253.55,2100.0
2011-02-22 14:35:00,253.52,253.55,253.32,253.32,1500.0,253.52,253.55,253.32,253.32,1500.0
2011-02-22 14:40:00,253.35,253.35,253.0,253.25,9500.0,253.35,253.35,253.0,253.25,9500.0
2011-02-22 14:45:00,253.24,253.59,253.23,253.46,5500.0,253.24,253.59,253.23,253.46,5500.0
2011-02-22 14:50:00,253.45,253.59,253.2,253.25,5600.0,253.45,253.59,253.2,253.25,5600.0
2011-02-22 14:55:00,253.29,253.45,253.13,253.23,4500.0,253.29,253.45,253.13,253.23,4500.0
2011-02-22 15:00:00,253.03,253.21,253.02,253.21,3600.0,253.03,253.21,253.02,253.21,3600.0
2011-02-22 15:05:00,253.11,253.2,252.87,253.04,20800.0,253.11,253.2,252.87,253.04,20800.0
2011-02-22 15:10:00,253.02,253.16,253.01,253.16,6000.0,253.02,253.16,253.01,253.16,6000.0
2011-02-22 15:15:00,253.01,253.08,252.41,252.5,3200.0,253.01,253.08,252.41,252.5,3200.0
2011-02-22 15:20:00,252.54,252.73,252.44,252.7,2700.0,252.54,252.73,252.44,252.7,2700.0
2011-02-22 15:25:00,252.67,252.73,252.08,252.39,11300.0,252.67,252.73,252.08,252.39,11300.0
2011-02-22 15:30:00,252.39,252.57,252.35,252.47,3300.0,252.39,252.57,252.35,252.47,3300.0
2011-02-22 15:35:00,252.39,252.51,252.17,252.2,5900.0,252.39,252.51,252.17,252.2,5900.0
2011-02-22 15:40:00,252.29,252.43,252.18,252.21,3500.0,252.29,252.43,252.18,252.21,3500.0
2011-02-22 15:45:00,252.26,252.51,252.18,252.31,4200.0,252.26,252.51,252.18,252.31,4200.0
2011-02-22 15:50:00,252.27,252.65,252.26,252.53,5600.0,252.27,252.65,252.26,252.53,5600.0
2011-02-22 15:55:00,252.62,252.7,252.3,252.45,4900.0,252.62,252.7,252.3,252.45,4900.0
2011-02-23 09:30:00,252.53,253.01,251.16,253.01,3500.0,252.53,253.01,251.16,253.01,3500.0
2011-02-23 09:35:00,253.1,254.45,252.55,254.45,5100.0,253.1,254.45,252.55,254.45,5100.0
2011-02-23 09:40:00,254.02,254.55,254.02,254.55,4200.0,254.02,254.55,254.02,254.55,4200.0
2011-02-23 09:45:00,254.57,254.58,252.31,252.61,4200.0,254.57,254.58,252.31,252.61,4200.0
2011-02-23 09:50:00,252.48,252.85,252.45,252.48,3400.0,252.48,252.85,252.45,252.48,3400.0
2011-02-23 09:55:00,252.5,252.83,252.04,252.04,2200.0,252.5,252.83,252.04,252.04,2200.0
2011-02-23 10:00:00,252.31,252.77,252.3,252.77,3600.0,252.31,252.77,252.3,252.77,3600.0
2011-02-23 10:05:00,252.77,252.97,251.74,251.74,2600.0,252.77,252.97,251.74,251.74,2600.0
2011-02-23 10:10:00,251.79,251.98,251.49,251.52,2600.0,251.79,251.98,251.49,251.52,2600.0
2011-02-23 10:15:00,251.57,252.13,251.53,251.67,3300.0,251.57,252.13,251.53,251.67,3300.0
2011-02-23 10:20:00,251.5,252.14,251.5,252.14,2800.0,251.5,252.14,251.5,252.14,2800.0
2011-02-23 10:25:00,251.99,251.99,251.61,251.61,1500.0,251.99,251.99,251.61,251.61,1500.0
2011-02-23 10:30:00,251.74,251.9,251.55,251.59,6500.0,251.74,251.9,251.55,251.59,6500.0
2011-02-23 10:35:00,251.52,251.52,250.6,250.6,7600.0,251.52,251.52,250.6,250.6,7600.0
2011-02-23 10:40:00,250.6,250.6,249.88,250.0,5700.0,250.6,250.6,249.88,250.0,5700.0
2011-02-23 10:45:00,250.0,250.0,249.57,249.67,2400.0,250.0,250.0,249.57,249.67,2400.0
2011-02-23 10:50:00,249.6,250.93,249.6,250.8,3200.0,249.6,250.93,249.6,250.8,3200.0
2011-02-23 10:55:00,250.74,250.96,250.74,250.96,900.0,250.74,250.96,250.74,250.96,900.0
2011-02-23 11:00:00,250.97,250.97,250.32,250.8,3500.0,250.97,250.97,250.32,250.8,3500.0
2011-02-23 11:05:00,250.92,251.04,250.62,250.99,3300.0,250.92,251.04,250.62,250.99,3300.0
2011-02-23 11:10:00,251.09,251.13,250.81,250.81,2600.0,251.09,251.13,250.81,250.81,2600.0
2011-02-23 11:15:00,250.73,250.89,250.64,250.83,1900.0,250.73,250.89,250.64,250.83,1900.0
2011-02-23 11:20:00,250.82,250.88,250.81,250.87,1800.0,250.82,250.88,250.81,250.87,1800.0
2011-02-23 11:25:00,250.96,251.38,250.92,250.92,5600.0,250.96,251.38,250.92,250.92,5600.0
2011-02-23 11:30:00,250.93,250.93,249.8,250.09,6000.0,250.93,250.93,249.8,250.09,6000.0
2011-02-23 11:35:00,250.1,250.11,249.23,249.23,2400.0,250.1,250.11,249.23,249.23,2400.0
2011-02-23 11:40:00,249.01,249.13,248.85,249.13,1400.0,249.01,249.13,248.85,249.13,1400.0
2011-02-23 11:45:00,249.13,249.13,248.46,248.67,1700.0,249.13,249.13,248.46,248.67,1700.0
2011-02-23 11:50:00,248.72,249.0,248.72,249.0,1000.0,248.72,249.0,248.72,249.0,1000.0
2011-02-23 11:55:00,249.0,249.05,248.52,248.57,3900.0,249.0,249.05,248.52,248.57,3900.0
2011-02-23 12:00:00,248.62,248.85,248.24,248.25,4600.0,248.62,248.85,248.24,248.25,4600.0
2011-02-23 12:05:00,248.26,248.33,247.82,248.0,3100.0,248.26,248.33,247.82,248.0,3100.0
2011-02-23 12:10:00,248.0,248.26,247.9,248.02,2000.0,248.0,248.26,247.9,248.02,2000.0
2011-02-23 12:15:00,248.02,248.02,247.49,247.55,3000.0,248.02,248.02,247.49,247.55,3000.0
2011-02-23 12:20:00,247.46,248.46,247.36,248.46,3200.0,247.46,248.46,247.36,248.46,3200.0
2011-02-23 12:25:00,248.28,248.85,248.28,248.75,1300.0,248.28,248.85,248.28,248.75,1300.0
2011-02-23 12:30:00,248.75,249.14,248.75,248.93,2000.0,248.75,249.14,248.75,248.93,2000.0
2011-02-23 12:35:00,248.87,249.03,248.71,248.98,5000.0,248.87,249.03,248.71,248.98,5000.0
2011-02-23 12:40:00,248.76,249.02,248.73,248.99,4000.0,248.76,249.02,248.73,248.99,4000.0
2011-02-23 12:45:00,248.98,249.25,248.98,249.22,6600.0,248.98,249.25,248.98,249.22,6600.0
2011-02-23 12:50:00,249.2,249.2,248.87,248.89,2300.0,249.2,249.2,248.87,248.89,2300.0
2011-02-23 12:55:00,248.88,249.34,248.88,249.21,4300.0,248.88,249.34,248.88,249.21,4300.0
2011-02-23 13:00:00,249.06,249.45,249.05,249.45,3300.0,249.06,249.45,249.05,249.45,3300.0
2011-02-23 13:05:00,249.32,249.38,248.95,248.95,1900.0,249.32,249.38,248.95,248.95,1900.0
2011-02-23 13:10:00,248.92,248.92,248.89,248.9,900.0,248.92,248.92,248.89,248.9,900.0
2011-02-23 13:15:00,248.91,249.04,248.54,248.59,7400.0,248.91,249.04,248.54,248.59,7400.0
2011-02-23 13:20:00,248.65,249.52,248.65,249.17,6800.0,248.65,249.52,248.65,249.17,6800.0
2011-02-23 13:25:00,249.23,249.23,248.87,248.87,2500.0,249.23,249.23,248.87,248.87,2500.0
2011-02-23 13:30:00,248.78,248.91,248.5,248.88,3700.0,248.78,248.91,248.5,248.88,3700.0
2011-02-23 13:35:00,248.95,249.79,248.95,249.67,2800.0,248.95,249.79,248.95,249.67,2800.0
2011-02-23 13:40:00,249.74,249.74,249.12,249.44,4200.0,249.74,249.74,249.12,249.44,4200.0
2011-02-23 13:45:00,249.27,249.66,249.27,249.57,2900.0,249.27,249.66,249.27,249.57,2900.0
2011-02-23 13:50:00,249.46,249.92,249.46,249.89,3000.0,249.46,249.92,249.46,249.89,3000.0
2011-02-23 13:55:00,249.91,250.1,249.83,250.08,4100.0,249.91,250.1,249.83,250.08,4100.0
2011-02-23 14:00:00,250.14,250.69,250.02,250.39,3800.0,250.14,250.69,250.02,250.39,3800.0
2011-02-23 14:05:00,250.5,250.77,250.33,250.57,27000.0,250.5,250.77,250.33,250.57,27000.0
2011-02-23 14:10:00,250.57,250.62,250.22,250.22,3400.0,250.57,250.62,250.22,250.22,3400.0
2011-02-23 14:15:00,250.23,250.78,250.22,250.47,12800.0,250.23,250.78,250.22,250.47,12800.0
2011-02-23 14:20:00,250.49,250.51,250.28,250.33,4700.0,250.49,250.51,250.28,250.33,4700.0
2011-02-23 14:25:00,250.28,250.91,250.28,250.59,3700.0,250.28,250.91,250.28,250.59,3700.0
2011-02-23 14:30:00,250.66,251.0,250.65,251.0,3000.0,250.66,251.0,250.65,251.0,3000.0
2011-02-23 14:35:00,250.92,251.25,250.82,251.06,5500.0,250.92,251.25,250.82,251.06,5500.0
2011-02-23 14:40:00,251.22,251.27,250.71,250.71,8500.0,251.22,251.27,250.71,250.71,8500.0
2011-02-23 14:45:00,250.79,251.24,250.74,250.74,6400.0,250.79,251.24,250.74,250.74,6400.0
2011-02-23 14:50:00,250.76,251.09,250.73,250.96,16300.0,250.76,251.09,250.73,250.96,16300.0
2011-02-23 14:55:00,250.96,251.12,250.83,251.07,3900.0,250.96,251.12,250.83,251.07,3900.0
2011-02-23 15:00:00,251.09,251.43,250.98,251.18,6100.0,251.09,251.43,250.98,251.18,6100.0
2011-02-23 15:05:00,251.18,251.42,251.16,251.18,6700.0,251.18,251.42,251.16,251.18,6700.0
2011-02-23 15:10:00,251.19,251.66,251.18,251.64,2500.0,251.19,251.66,251.18,251.64,2500.0
2011-02-23 15:15:00,251.6,251.75,251.44,251.57,4500.0,251.6,251.75,251.44,251.57,4500.0
2011-02-23 15:20:00,251.59,252.21,251.59,251.93,4600.0,251.59,252.21,251.59,251.93,4600.0
2011-02-23 15:25:00,251.95,252.25,251.94,251.96,3000.0,251.95,252.25,251.94,251.96,3000.0
2011-02-23 15:30:00,252.16,252.37,251.98,252.19,11500.0,252.16,252.37,251.98,252.19,11500.0
2011-02-23 15:35:00,252.19,252.28,252.01,252.19,7600.0,252.19,252.28,252.01,252.19,7600.0
2011-02-23 15:40:00,252.23,252.23,251.92,252.04,4200.0,252.23,252.23,251.92,252.04,4200.0
2011-02-23 15:45:00,252.05,252.06,251.38,251.62,6500.0,252.05,252.06,251.38,251.62,6500.0
2011-02-23 15:50:00,251.63,251.63,251.02,251.02,8000.0,251.63,251.63,251.02,251.02,8000.0
2011-02-23 15:55:00,251.01,251.11,250.64,250.69,18500.0,251.01,251.11,250.64,250.69,18500.0
2011-02-24 09:30:00,252.09,252.09,249.05,249.93,6600.0,252.09,252.09,249.05,249.93,6600.0
2011-02-24 09:35:00,250.35,252.68,250.19,252.68,4400.0,250.35,252.68,250.19,252.68,4400.0
2011-02-24 09:40:00,252.35,252.66,251.29,251.99,5300.0,252.35,252.66,251.29,251.99,5300.0
2011-02-24 09:45:00,252.3,252.41,252.07,252.25,2100.0,252.3,252.41,252.07,252.25,2100.0
2011-02-24 09:50:00,252.1,252.18,251.7,251.95,1900.0,252.1,252.18,251.7,251.95,1900.0
2011-02-24 09:55:00,251.87,252.15,251.66,252.15,1800.0,251.87,252.15,251.66,252.15,1800.0
2011-02-24 10:00:00,251.82,251.9,251.49,251.67,1900.0,251.82,251.9,251.49,251.67,1900.0
2011-02-24 10:05:00,251.72,252.61,251.5,252.4,4300.0,251.72,252.61,251.5,252.4,4300.0
2011-02-24 10:10:00,252.4,252.41,252.12,252.12,1500.0,252.4,252.41,252.12,252.12,1500.0
2011-02-24 10:15:00,252.13,252.29,252.0,252.28,2300.0,252.13,252.29,252.0,252.28,2300.0
2011-02-24 10:20:00,252.35,252.52,252.23,252.52,4500.0,252.35,252.52,252.23,252.52,4500.0
2011-02-24 10:25:00,252.56,252.57,252.3,252.48,1600.0,252.56,252.57,252.3,252.48,1600.0
2011-02-24 10:30:00,252.47,252.47,251.78,251.78,5100.0,252.47,252.47,251.78,251.78,5100.0
2011-02-24 10:35:00,251.72,251.79,251.07,251.16,5900.0,251.72,251.79,251.07,251.16,5900.0
2011-02-24 10:40:00,251.22,251.64,251.16,251.46,4800.0,251.22,251.64,251.16,251.46,4800.0
2011-02-24 10:45:00,251.46,251.79,251.44,251.79,2500.0,251.46,251.79,251.44,251.79,2500.0
2011-02-24 10:50:00,251.77,252.02,251.77,251.79,1700.0,251.77,252.02,251.77,251.79,1700.0
2011-02-24 10:55:00,251.67,252.22,251.67,251.82,2200.0,251.67,252.22,251.67,251.82,2200.0
2011-02-24 11:00:00,251.77,251.77,251.67,251.76,1600.0,251.77,251.77,251.67,251.76,1600.0
2011-02-24 11:05:00,251.57,251.73,251.39,251.48,3700.0,251.57,251.73,251.39,251.48,3700.0
2011-02-24 11:10:00,251.4,251.79,251.39,251.39,3200.0,251.4,251.79,251.39,251.39,3200.0
2011-02-24 11:15:00,251.47,251.77,251.26,251.55,1200.0,251.47,251.77,251.26,251.55,1200.0
2011-02-24 11:20:00,251.55,251.55,251.31,251.5,700.0,251.55,251.55,251.31,251.5,700.0
2011-02-24 11:25:00,251.5,252.16,251.5,252.16,1500.0,251.5,252.16,251.5,252.16,1500.0
2011-02-24 11:30:00,252.16,252.16,252.01,252.15,700.0,252.16,252.16,252.01,252.15,700.0
2011-02-24 11:35:00,251.97,251.97,251.54,251.84,2000.0,251.97,251.97,251.54,251.84,2000.0
2011-02-24 11:40:00,251.93,251.95,251.25,251.59,6600.0,251.93,251.95,251.25,251.59,6600.0
2011-02-24 11:45:00,251.5,251.74,251.26,251.26,5200.0,251.5,251.74,251.26,251.26,5200.0
2011-02-24 11:50:00,251.25,251.72,251.18,251.72,1700.0,251.25,251.72,251.18,251.72,1700.0
2011-02-24 11:55:00,251.59,252.2,251.59,252.07,1500.0,251.59,252.2,251.59,252.07,1500.0
2011-02-24 12:00:00,251.87,252.0,251.75,251.75,700.0,251.87,252.0,251.75,251.75,700.0
2011-02-24 12:05:00,251.68,251.68,251.47,251.47,500.0,251.68,251.68,251.47,251.47,500.0
2011-02-24 12:10:00,251.22,251.94,251.22,251.94,1800.0,251.22,251.94,251.22,251.94,1800.0
2011-02-24 12:15:00,251.67,251.72,251.67,251.72,300.0,251.67,251.72,251.67,251.72,300.0
2011-02-24 12:20:00,251.85,251.85,251.63,251.63,400.0,251.85,251.85,251.63,251.63,400.0
2011-02-24 12:25:00,251.21,251.32,251.09,251.18,1700.0,251.21,251.32,251.09,251.18,1700.0
2011-02-24 12:30:00,251.15,251.51,251.11,251.34,21200.0,251.15,251.51,251.11,251.34,21200.0
2011-02-24 12:35:00,251.41,252.11,251.3,252.09,3800.0,251.41,252.11,251.3,252.09,3800.0
2011-02-24 12:40:00,252.19,252.2,251.74,251.74,1600.0,252.19,252.2,251.74,251.74,1600.0
2011-02-24 12:45:00,251.78,251.93,251.49,251.84,1800.0,251.78,251.93,251.49,251.84,1800.0
2011-02-24 12:50:00,251.73,251.93,251.69,251.83,1600.0,251.73,251.93,251.69,251.83,1600.0
2011-02-24 12:55:00,251.86,252.08,251.83,252.08,900.0,251.86,252.08,251.83,252.08,900.0
2011-02-24 13:00:00,251.92,252.07,251.8,252.06,1400.0,251.92,252.07,251.8,252.06,1400.0
2011-02-24 13:05:00,251.98,252.06,251.74,251.74,1800.0,251.98,252.06,251.74,251.74,1800.0
2011-02-24 13:10:00,251.64,251.85,251.62,251.82,1500.0,251.64,251.85,251.62,251.82,1500.0
2011-02-24 13:15:00,251.66,251.95,251.66,251.77,800.0,251.66,251.95,251.66,251.77,800.0
2011-02-24 13:20:00,251.71,251.83,251.47,251.47,1700.0,251.71,251.83,251.47,251.47,1700.0
2011-02-24 13:25:00,251.16,251.7,251.09,251.51,2800.0,251.16,251.7,251.09,251.51,2800.0
2011-02-24 13:30:00,251.48,251.79,251.3,251.79,900.0,251.48,251.79,251.3,251.79,900.0
2011-02-24 13:35:00,251.78,251.88,251.74,251.83,1800.0,251.78,251.88,251.74,251.83,1800.0
2011-02-24 13:40:00,251.77,251.83,251.21,251.21,2200.0,251.77,251.83,251.21,251.21,2200.0
2011-02-24 13:45:00,251.01,251.58,251.01,251.51,5600.0,251.01,251.58,251.01,251.51,5600.0
2011-02-24 13:50:00,251.45,251.51,251.43,251.44,1500.0,251.45,251.51,251.43,251.44,1500.0
2011-02-24 13:55:00,251.4,251.6,251.3,251.42,8100.0,251.4,251.6,251.3,251.42,8100.0
2011-02-24 14:00:00,251.52,251.57,251.44,251.47,1500.0,251.52,251.57,251.44,251.47,1500.0
2011-02-24 14:05:00,251.47,251.67,251.4,251.67,3000.0,251.47,251.67,251.4,251.67,3000.0
2011-02-24 14:10:00,251.78,252.15,251.75,252.15,1600.0,251.78,252.15,251.75,252.15,1600.0
2011-02-24 14:15:00,252.17,252.87,252.17,252.81,4300.0,252.17,252.87,252.17,252.81,4300.0
2011-02-24 14:20:00,252.66,252.66,252.27,252.49,1500.0,252.66,252.66,252.27,252.49,1500.0
2011-02-24 14:25:00,252.55,252.88,252.44,252.44,2400.0,252.55,252.88,252.44,252.44,2400.0
2011-02-24 14:30:00,252.39,253.03,252.34,253.03,2700.0,252.39,253.03,252.34,253.03,2700.0
2011-02-24 14:35:00,252.95,253.21,252.9,253.21,7200.0,252.95,253.21,252.9,253.21,7200.0
2011-02-24 14:40:00,253.29,253.29,252.69,252.69,2200.0,253.29,253.29,252.69,252.69,2200.0
2011-02-24 14:45:00,252.66,252.78,252.32,252.75,2400.0,252.66,252.78,252.32,252.75,2400.0
2011-02-24 14:50:00,252.63,252.7,252.5,252.57,1800.0,252.63,252.7,252.5,252.57,1800.0
2011-02-24 14:55:00,252.66,253.2,252.66,253.16,8300.0,252.66,253.2,252.66,253.16,8300.0
2011-02-24 15:00:00,253.14,253.21,252.9,253.01,3700.0,253.14,253.21,252.9,253.01,3700.0
2011-02-24 15:05:00,252.94,253.5,252.88,253.5,4200.0,252.94,253.5,252.88,253.5,4200.0
2011-02-24 15:10:00,253.45,253.54,253.34,253.49,3900.0,253.45,253.54,253.34,253.49,3900.0
2011-02-24 15:15:00,253.44,253.91,253.44,253.63,8600.0,253.44,253.91,253.44,253.63,8600.0
2011-02-24 15:20:00,253.59,254.01,253.51,254.01,7400.0,253.59,254.01,253.51,254.01,7400.0
2011-02-24 15:25:00,253.98,254.07,253.63,253.63,2300.0,253.98,254.07,253.63,253.63,2300.0
2011-02-24 15:30:00,253.73,254.2,253.65,254.11,4300.0,253.73,254.2,253.65,254.11,4300.0
2011-02-24 15:35:00,253.99,253.99,253.61,253.61,9500.0,253.99,253.99,253.61,253.61,9500.0
2011-02-24 15:40:00,253.64,253.75,253.44,253.75,4500.0,253.64,253.75,253.44,253.75,4500.0
2011-02-24 15:45:00,253.62,253.79,253.39,253.52,5900.0,253.62,253.79,253.39,253.52,5900.0
2011-02-24 15:50:00,253.53,253.64,253.17,253.34,4800.0,253.53,253.64,253.17,253.34,4800.0
2011-02-24 15:55:00,253.25,253.46,253.14,253.29,7400.0,253.25,253.46,253.14,253.29,7400.0
2011-02-25 09:30:00,254.91,255.72,254.27,255.12,5500.0,254.91,255.72,254.27,255.12,5500.0
2011-02-25 09:35:00,254.94,255.7,254.94,255.22,4700.0,254.94,255.7,254.94,255.22,4700.0
2011-02-25 09:40:00,255.24,255.24,254.62,254.81,2600.0,255.24,255.24,254.62,254.81,2600.0
2011-02-25 09:45:00,254.67,254.67,253.67,253.8,4900.0,254.67,254.67,253.67,253.8,4900.0
2011-02-25 09:50:00,253.85,254.37,253.85,254.37,1700.0,253.85,254.37,253.85,254.37,1700.0
2011-02-25 09:55:00,254.45,255.34,254.45,255.23,6500.0,254.45,255.34,254.45,255.23,6500.0
2011-02-25 10:00:00,255.04,255.21,254.87,254.95,2000.0,255.04,255.21,254.87,254.95,2000.0
2011-02-25 10:05:00,255.01,255.59,255.01,255.28,5600.0,255.01,255.59,255.01,255.28,5600.0
2011-02-25 10:10:00,255.26,255.27,254.9,255.15,3100.0,255.26,255.27,254.9,255.15,3100.0
2011-02-25 10:15:00,255.16,255.17,254.61,254.72,2900.0,255.16,255.17,254.61,254.72,2900.0
2011-02-25 10:20:00,254.84,255.13,254.84,255.0,2100.0,254.84,255.13,254.84,255.0,2100.0
2011-02-25 10:25:00,254.99,255.13,254.99,255.13,1500.0,254.99,255.13,254.99,255.13,1500.0
2011-02-25 10:30:00,254.95,255.24,254.94,255.03,6100.0,254.95,255.24,254.94,255.03,6100.0
2011-02-25 10:35:00,255.01,255.5,255.01,255.31,1300.0,255.01,255.5,255.01,255.31,1300.0
2011-02-25 10:40:00,255.4,255.62,255.4,255.54,1900.0,255.4,255.62,255.4,255.54,1900.0
2011-02-25 10:45:00,255.64,255.75,255.44,255.66,4200.0,255.64,255.75,255.44,255.66,4200.0
2011-02-25 10:50:00,255.65,255.71,254.8,254.86,5400.0,255.65,255.71,254.8,254.86,5400.0
2011-02-25 10:55:00,254.8,255.19,254.72,255.14,2600.0,254.8,255.19,254.72,255.14,2600.0
2011-02-25 11:00:00,255.06,255.22,255.02,255.2,1600.0,255.06,255.22,255.02,255.2,1600.0
2011-02-25 11:05:00,255.05,255.2,254.53,254.53,3600.0,255.05,255.2,254.53,254.53,3600.0
2011-02-25 11:10:00,254.36,254.48,253.91,254.16,6700.0,254.36,254.48,253.91,254.16,6700.0
2011-02-25 11:15:00,254.14,254.24,253.68,253.73,2300.0,254.14,254.24,253.68,253.73,2300.0
2011-02-25 11:20:00,253.73,253.83,253.29,253.7,4400.0,253.73,253.83,253.29,253.7,4400.0
2011-02-25 11:25:00,253.77,253.78,253.07,253.07,3300.0,253.77,253.78,253.07,253.07,3300.0
2011-02-25 11:30:00,253.08,253.35,252.99,253.27,10800.0,253.08,253.35,252.99,253.27,10800.0
2011-02-25 11:35:00,253.31,253.54,253.27,253.36,1800.0,253.31,253.54,253.27,253.36,1800.0
2011-02-25 11:40:00,253.46,253.46,252.54,252.55,3200.0,253.46,253.46,252.54,252.55,3200.0
2011-02-25 11:45:00,252.72,253.13,252.72,253.01,1600.0,252.72,253.13,252.72,253.01,1600.0
2011-02-25 11:50:00,253.01,253.22,252.83,252.93,1100.0,253.01,253.22,252.83,252.93,1100.0
2011-02-25 11:55:00,253.15,253.29,253.05,253.2,2600.0,253.15,253.29,253.05,253.2,2600.0
2011-02-25 12:00:00,253.12,253.35,253.04,253.35,1200.0,253.12,253.35,253.04,253.35,1200.0
2011-02-25 12:05:00,253.25,253.56,253.25,253.43,4300.0,253.25,253.56,253.25,253.43,4300.0
2011-02-25 12:10:00,253.44,253.7,253.33,253.7,2100.0,253.44,253.7,253.33,253.7,2100.0
2011-02-25 12:15:00,253.64,253.75,253.12,253.13,5500.0,253.64,253.75,253.12,253.13,5500.0
2011-02-25 12:20:00,253.13,254.15,253.13,254.03,6100.0,253.13,254.15,253.13,254.03,6100.0
2011-02-25 12:25:00,254.04,254.15,254.04,254.15,600.0,254.04,254.15,254.04,254.15,600.0
2011-02-25 12:30:00,254.03,254.11,253.86,254.11,1100.0,254.03,254.11,253.86,254.11,1100.0
2011-02-25 12:35:00,253.96,254.12,253.91,253.91,2100.0,253.96,254.12,253.91,253.91,2100.0
2011-02-25 12:40:00,253.96,254.02,253.92,253.92,1100.0,253.96,254.02,253.92,253.92,1100.0
2011-02-25 12:45:00,253.89,254.26,253.89,254.26,700.0,253.89,254.26,253.89,254.26,700.0
2011-02-25 12:50:00,254.07,254.07,253.86,253.87,1300.0,254.07,254.07,253.86,253.87,1300.0
2011-02-25 12:55:00,253.99,254.37,253.99,254.37,1400.0,253.99,254.37,253.99,254.37,1400.0
2011-02-25 13:00:00,254.36,254.37,254.19,254.37,1500.0,254.36,254.37,254.19,254.37,1500.0
2011-02-25 13:05:00,254.23,254.49,254.22,254.49,1400.0,254.23,254.49,254.22,254.49,1400.0
2011-02-25 13:10:00,254.41,254.94,254.36,254.93,1800.0,254.41,254.94,254.36,254.93,1800.0
2011-02-25 13:15:00,254.71,254.77,254.63,254.75,1200.0,254.71,254.77,254.63,254.75,1200.0
2011-02-25 13:20:00,254.83,254.83,254.68,254.77,1100.0,254.83,254.83,254.68,254.77,1100.0
2011-02-25 13:25:00,254.83,254.85,254.68,254.68,2100.0,254.83,254.85,254.68,254.68,2100.0
2011-02-25 13:30:00,254.68,254.88,254.52,254.69,5800.0,254.68,254.88,254.52,254.69,5800.0
2011-02-25 13:35:00,254.65,254.92,254.46,254.84,2100.0,254.65,254.92,254.46,254.84,2100.0
2011-02-25 13:40:00,255.0,255.03,254.96,255.01,2800.0,255.0,255.03,254.96,255.01,2800.0
2011-02-25 13:45:00,255.04,255.06,254.85,255.01,1900.0,255.04,255.06,254.85,255.01,1900.0
2011-02-25 13:50:00,255.03,255.3,255.0,255.29,6300.0,255.03,255.3,255.0,255.29,6300.0
2011-02-25 13:55:00,255.25,255.25,255.03,255.1,1600.0,255.25,255.25,255.03,255.1,1600.0
2011-02-25 14:00:00,255.11,255.19,254.77,254.99,2600.0,255.11,255.19,254.77,254.99,2600.0
2011-02-25 14:05:00,255.04,255.37,255.0,255.26,3000.0,255.04,255.37,255.0,255.26,3000.0
2011-02-25 14:10:00,255.3,255.39,255.3,255.31,1500.0,255.3,255.39,255.3,255.31,1500.0
2011-02-25 14:15:00,255.36,255.49,255.32,255.4,2000.0,255.36,255.49,255.32,255.4,2000.0
2011-02-25 14:20:00,255.39,255.52,255.32,255.5,3300.0,255.39,255.52,255.32,255.5,3300.0
2011-02-25 14:25:00,255.44,255.6,254.99,254.99,1400.0,255.44,255.6,254.99,254.99,1400.0
2011-02-25 14:30:00,255.1,255.51,255.1,255.44,2500.0,255.1,255.51,255.1,255.44,2500.0
2011-02-25 14:35:00,255.41,255.47,255.12,255.18,2900.0,255.41,255.47,255.12,255.18,2900.0
2011-02-25 14:40:00,255.2,255.47,255.2,255.47,4400.0,255.2,255.47,255.2,255.47,4400.0
2011-02-25 14:45:00,255.44,255.49,254.9,255.03,7200.0,255.44,255.49,254.9,255.03,7200.0
2011-02-25 14:50:00,255.03,255.04,254.72,254.77,2400.0,255.03,255.04,254.72,254.77,2400.0
2011-02-25 14:55:00,254.82,255.15,254.81,255.14,2500.0,254.82,255.15,254.81,255.14,2500.0
2011-02-25 15:00:00,255.16,255.21,254.91,255.01,7700.0,255.16,255.21,254.91,255.01,7700.0
2011-02-25 15:05:00,255.03,255.2,255.03,255.13,1800.0,255.03,255.2,255.03,255.13,1800.0
2011-02-25 15:10:00,255.16,255.21,254.99,255.17,2400.0,255.16,255.21,254.99,255.17,2400.0
2011-02-25 15:15:00,255.31,255.38,255.19,255.38,4200.0,255.31,255.38,255.19,255.38,4200.0
2011-02-25 15:20:00,255.49,255.49,255.05,255.17,8200.0,255.49,255.49,255.05,255.17,8200.0
2011-02-25 15:25:00,255.07,255.32,254.98,255.32,1200.0,255.07,255.32,254.98,255.32,1200.0
2011-02-25 15:30:00,255.27,255.44,255.21,255.35,6400.0,255.27,255.44,255.21,255.35,6400.0
2011-02-25 15:35:00,255.34,255.46,255.1,255.46,4800.0,255.34,255.46,255.1,255.46,4800.0
2011-02-25 15:40:00,255.46,255.46,254.96,254.96,4400.0,255.46,255.46,254.96,254.96,4400.0
2011-02-25 15:45:00,255.09,255.37,255.0,255.37,6400.0,255.09,255.37,255.0,255.37,6400.0
2011-02-25 15:50:00,255.33,255.62,255.33,255.62,4100.0,255.33,255.62,255.33,255.62,4100.0
2011-02-25 15:55:00,255.55,255.67,255.39,255.45,10100.0,255.55,255.67,255.39,255.45,10100.0
2011-02-28 09:30:00,255.51,257.0,255.46,256.75,4400.0,255.51,257.0,255.46,256.75,4400.0
2011-02-28 09:35:00,256.83,257.05,255.67,256.57,5200.0,256.83,257.05,255.67,256.57,5200.0
2011-02-28 09:40:00,256.58,256.6,255.45,255.83,9800.0,256.58,256.6,255.45,255.83,9800.0
2011-02-28 09:45:00,255.86,256.51,255.69,256.51,5600.0,255.86,256.51,255.69,256.51,5600.0
2011-02-28 09:50:00,256.34,256.42,255.56,256.01,8100.0,256.34,256.42,255.56,256.01,8100.0
2011-02-28 09:55:00,256.32,257.0,255.91,257.0,16300.0,256.32,257.0,255.91,257.0,16300.0
2011-02-28 10:00:00,256.52,258.03,256.47,258.03,5400.0,256.52,258.03,256.47,258.03,5400.0
2011-02-28 10:05:00,258.02,258.76,257.92,258.36,10500.0,258.02,258.76,257.92,258.36,10500.0
2011-02-28 10:10:00,258.19,258.63,257.87,258.48,10400.0,258.19,258.63,257.87,258.48,10400.0
2011-02-28 10:15:00,258.47,258.75,258.12,258.32,12400.0,258.47,258.75,258.12,258.32,12400.0
2011-02-28 10:20:00,258.35,258.38,257.41,257.48,8500.0,258.35,258.38,257.41,257.48,8500.0
2011-02-28 10:25:00,257.33,257.94,257.33,257.52,3100.0,257.33,257.94,257.33,257.52,3100.0
2011-02-28 10:30:00,257.52,257.63,257.33,257.42,2800.0,257.52,257.63,257.33,257.42,2800.0
2011-02-28 10:35:00,257.57,257.57,257.44,257.46,3100.0,257.57,257.57,257.44,257.46,3100.0
2011-02-28 10:40:00,257.45,257.57,257.36,257.56,3800.0,257.45,257.57,257.36,257.56,3800.0
2011-02-28 10:45:00,257.64,258.59,257.64,258.59,4200.0,257.64,258.59,257.64,258.59,4200.0
2011-02-28 10:50:00,258.66,258.99,258.66,258.99,6600.0,258.66,258.99,258.66,258.99,6600.0
2011-02-28 10:55:00,259.02,259.07,258.13,258.25,9100.0,259.02,259.07,258.13,258.25,9100.0
2011-02-28 11:00:00,258.26,258.44,258.01,258.43,4900.0,258.26,258.44,258.01,258.43,4900.0
2011-02-28 11:05:00,258.35,258.68,258.0,258.01,6900.0,258.35,258.68,258.0,258.01,6900.0
2011-02-28 11:10:00,257.94,258.3,257.74,258.24,2800.0,257.94,258.3,257.74,258.24,2800.0
2011-02-28 11:15:00,258.15,258.5,258.15,258.35,1600.0,258.15,258.5,258.15,258.35,1600.0
2011-02-28 11:20:00,258.39,258.49,258.36,258.4,2000.0,258.39,258.49,258.36,258.4,2000.0
2011-02-28 11:25:00,258.41,258.48,258.06,258.09,2900.0,258.41,258.48,258.06,258.09,2900.0
2011-02-28 11:30:00,258.09,258.09,256.98,257.46,7300.0,258.09,258.09,256.98,257.46,7300.0
2011-02-28 11:35:00,257.21,257.21,256.52,256.66,4500.0,257.21,257.21,256.52,256.66,4500.0
2011-02-28 11:40:00,256.7,257.05,256.7,256.96,2700.0,256.7,257.05,256.7,256.96,2700.0
2011-02-28 11:45:00,256.75,257.24,256.75,257.1,2500.0,256.75,257.24,256.75,257.1,2500.0
2011-02-28 11:50:00,257.04,257.61,257.04,257.61,2200.0,257.04,257.61,257.04,257.61,2200.0
2011-02-28 11:55:00,257.62,258.11,257.62,257.91,2600.0,257.62,258.11,257.62,257.91,2600.0
2011-02-28 12:00:00,257.94,257.94,257.54,257.78,900.0,257.94,257.94,257.54,257.78,900.0
2011-02-28 12:05:00,257.84,258.27,257.76,258.27,4600.0,257.84,258.27,257.76,258.27,4600.0
2011-02-28 12:10:00,258.2,258.27,257.77,258.19,2700.0,258.2,258.27,257.77,258.19,2700.0
2011-02-28 12:15:00,258.25,258.26,257.7,257.92,13200.0,258.25,258.26,257.7,257.92,13200.0
2011-02-28 12:20:00,257.97,258.69,257.97,258.69,4700.0,257.97,258.69,257.97,258.69,4700.0
2011-02-28 12:25:00,258.7,258.81,258.47,258.81,2400.0,258.7,258.81,258.47,258.81,2400.0
2011-02-28 12:30:00,258.81,258.92,258.61,258.64,3200.0,258.81,258.92,258.61,258.64,3200.0
2011-02-28 12:35:00,258.55,258.81,258.44,258.54,3200.0,258.55,258.81,258.44,258.54,3200.0
2011-02-28 12:40:00,258.47,258.47,258.05,258.08,2800.0,258.47,258.47,258.05,258.08,2800.0
2011-02-28 12:45:00,258.34,258.36,257.76,257.76,1400.0,258.34,258.36,257.76,257.76,1400.0
2011-02-28 12:50:00,257.87,257.87,257.47,257.47,1500.0,257.87,257.87,257.47,257.47,1500.0
2011-02-28 12:55:00,257.35,257.44,257.11,257.31,3400.0,257.35,257.44,257.11,257.31,3400.0
2011-02-28 13:00:00,257.31,257.44,257.0,257.18,4000.0,257.31,257.44,257.0,257.18,4000.0
2011-02-28 13:05:00,257.31,257.81,257.31,257.71,5700.0,257.31,257.81,257.31,257.71,5700.0
2011-02-28 13:10:00,257.75,257.79,257.58,257.58,1100.0,257.75,257.79,257.58,257.58,1100.0
2011-02-28 13:15:00,257.58,257.73,257.55,257.73,4700.0,257.58,257.73,257.55,257.73,4700.0
2011-02-28 13:20:00,257.73,257.81,257.52,257.6,3000.0,257.73,257.81,257.52,257.6,3000.0
2011-02-28 13:25:00,257.62,257.65,257.57,257.59,2600.0,257.62,257.65,257.57,257.59,2600.0
2011-02-28 13:30:00,257.58,257.82,257.53,257.78,3100.0,257.58,257.82,257.53,257.78,3100.0
2011-02-28 13:35:00,257.83,257.92,257.71,257.79,4300.0,257.83,257.92,257.71,257.79,4300.0
2011-02-28 13:40:00,257.88,258.06,257.7,257.91,10800.0,257.88,258.06,257.7,257.91,10800.0
2011-02-28 13:45:00,258.04,258.06,257.73,257.93,3200.0,258.04,258.06,257.73,257.93,3200.0
2011-02-28 13:50:00,258.02,258.39,257.94,258.39,6600.0,258.02,258.39,257.94,258.39,6600.0
2011-02-28 13:55:00,258.48,258.52,258.13,258.34,5200.0,258.48,258.52,258.13,258.34,5200.0
2011-02-28 14:00:00,258.34,258.34,257.78,257.78,3700.0,258.34,258.34,257.78,257.78,3700.0
2011-02-28 14:05:00,257.79,258.28,257.79,258.15,3500.0,257.79,258.28,257.79,258.15,3500.0
2011-02-28 14:10:00,258.2,258.52,258.09,258.52,4400.0,258.2,258.52,258.09,258.52,4400.0
2011-02-28 14:15:00,258.49,258.49,258.0,258.0,3000.0,258.49,258.49,258.0,258.0,3000.0
2011-02-28 14:20:00,258.01,258.01,257.79,257.79,1200.0,258.01,258.01,257.79,257.79,1200.0
2011-02-28 14:25:00,257.84,258.27,257.84,258.26,2800.0,257.84,258.27,257.84,258.26,2800.0
2011-02-28 14:30:00,258.27,258.39,258.2,258.35,1600.0,258.27,258.39,258.2,258.35,1600.0
2011-02-28 14:35:00,258.31,258.31,257.92,258.0,3700.0,258.31,258.31,257.92,258.0,3700.0
2011-02-28 14:40:00,257.93,258.08,257.86,257.91,5600.0,257.93,258.08,257.86,257.91,5600.0
2011-02-28 14:45:00,257.95,258.01,257.91,257.93,2400.0,257.95,258.01,257.91,257.93,2400.0
2011-02-28 14:50:00,258.04,258.04,257.85,257.86,2300.0,258.04,258.04,257.85,257.86,2300.0
2011-02-28 14:55:00,257.94,258.32,257.94,258.29,4100.0,257.94,258.32,257.94,258.29,4100.0
2011-02-28 15:00:00,258.23,258.23,257.91,258.11,5100.0,258.23,258.23,257.91,258.11,5100.0
2011-02-28 15:05:00,258.15,258.28,257.85,257.87,2900.0,258.15,258.28,257.85,257.87,2900.0
2011-02-28 15:10:00,257.94,258.18,257.86,258.18,4300.0,257.94,258.18,257.86,258.18,4300.0
2011-02-28 15:15:00,258.2,258.71,258.19,258.7,8700.0,258.2,258.71,258.19,258.7,8700.0
2011-02-28 15:20:00,258.67,258.87,258.23,258.66,18000.0,258.67,258.87,258.23,258.66,18000.0
2011-02-28 15:25:00,258.66,259.98,258.66,259.71,10400.0,258.66,259.98,258.66,259.71,10400.0
2011-02-28 15:30:00,259.6,259.98,259.57,259.76,9100.0,259.6,259.98,259.57,259.76,9100.0
2011-02-28 15:35:00,259.76,260.0,259.64,259.94,10600.0,259.76,260.0,259.64,259.94,10600.0
2011-02-28 15:40:00,259.91,259.91,259.51,259.61,10200.0,259.91,259.91,259.51,259.61,10200.0
2011-02-28 15:45:00,259.49,259.53,258.5,258.85,18800.0,259.49,259.53,258.5,258.85,18800.0
2011-02-28 15:50:00,258.88,258.97,258.48,258.8,12200.0,258.88,258.97,258.48,258.8,12200.0
2011-02-28 15:55:00,258.66,258.72,257.99,258.2,32900.0,258.66,258.72,257.99,258.2,32900.0
2011-03-01 09:30:00,265.54,267.98,260.21,264.42,86600.0,265.54,267.98,260.21,264.42,86600.0
2011-03-01 09:35:00,265.41,265.41,263.74,264.55,30100.0,265.41,265.41,263.74,264.55,30100.0
2011-03-01 09:40:00,264.55,264.98,263.17,263.86,20500.0,264.55,264.98,263.17,263.86,20500.0
2011-03-01 09:45:00,263.98,264.74,263.77,264.56,33100.0,263.98,264.74,263.77,264.56,33100.0
2011-03-01 09:50:00,264.7,266.59,264.6,265.66,44700.0,264.7,266.59,264.6,265.66,44700.0
2011-03-01 09:55:00,265.28,266.66,265.09,266.27,21600.0,265.28,266.66,265.09,266.27,21600.0
2011-03-01 10:00:00,266.01,266.5,263.6,264.84,18700.0,266.01,266.5,263.6,264.84,18700.0
2011-03-01 10:05:00,264.98,264.98,262.55,263.16,20800.0,264.98,264.98,262.55,263.16,20800.0
2011-03-01 10:10:00,262.99,264.98,262.65,263.85,24100.0,262.99,264.98,262.65,263.85,24100.0
2011-03-01 10:15:00,263.81,264.25,262.92,263.62,19000.0,263.81,264.25,262.92,263.62,19000.0
2011-03-01 10:20:00,263.87,264.07,263.0,263.57,10100.0,263.87,264.07,263.0,263.57,10100.0
2011-03-01 10:25:00,263.21,263.69,263.13,263.63,16000.0,263.21,263.69,263.13,263.63,16000.0
2011-03-01 10:30:00,263.41,264.15,262.51,263.58,27500.0,263.41,264.15,262.51,263.58,27500.0
2011-03-01 10:35:00,263.93,264.15,263.56,264.13,6700.0,263.93,264.15,263.56,264.13,6700.0
2011-03-01 10:40:00,264.01,264.12,262.88,263.11,8400.0,264.01,264.12,262.88,263.11,8400.0
2011-03-01 10:45:00,263.58,264.11,263.24,264.0,13100.0,263.58,264.11,263.24,264.0,13100.0
2011-03-01 10:50:00,263.97,265.95,263.89,265.3,28100.0,263.97,265.95,263.89,265.3,28100.0
2011-03-01 10:55:00,265.3,265.57,263.83,264.46,19900.0,265.3,265.57,263.83,264.46,19900.0
2011-03-01 11:00:00,264.75,264.98,264.19,264.4,7400.0,264.75,264.98,264.19,264.4,7400.0
2011-03-01 11:05:00,264.18,264.19,262.58,262.88,15100.0,264.18,264.19,262.58,262.88,15100.0
2011-03-01 11:10:00,262.99,263.44,262.0,262.32,20300.0,262.99,263.44,262.0,262.32,20300.0
2011-03-01 11:15:00,262.24,262.66,262.01,262.27,8800.0,262.24,262.66,262.01,262.27,8800.0
2011-03-01 11:20:00,262.47,262.95,261.51,261.79,31100.0,262.47,262.95,261.51,261.79,31100.0
2011-03-01 11:25:00,261.61,261.61,261.0,261.21,6200.0,261.61,261.61,261.0,261.21,6200.0
2011-03-01 11:30:00,261.0,261.89,261.0,261.36,12400.0,261.0,261.89,261.0,261.36,12400.0
2011-03-01 11:35:00,261.31,261.39,261.0,261.01,3900.0,261.31,261.39,261.0,261.01,3900.0
2011-03-01 11:40:00,261.0,261.42,261.0,261.23,7700.0,261.0,261.42,261.0,261.23,7700.0
2011-03-01 11:45:00,261.14,261.41,260.45,261.0,13500.0,261.14,261.41,260.45,261.0,13500.0
2011-03-01 11:50:00,261.0,261.69,260.56,261.21,10900.0,261.0,261.69,260.56,261.21,10900.0
2011-03-01 11:55:00,261.33,261.61,260.72,260.98,4600.0,261.33,261.61,260.72,260.98,4600.0
2011-03-01 12:00:00,260.79,261.0,260.54,261.0,9600.0,260.79,261.0,260.54,261.0,9600.0
2011-03-01 12:05:00,261.0,262.46,260.93,262.35,11400.0,261.0,262.46,260.93,262.35,11400.0
2011-03-01 12:10:00,262.4,262.75,262.3,262.3,4500.0,262.4,262.75,262.3,262.3,4500.0
2011-03-01 12:15:00,262.3,262.7,261.97,261.97,7100.0,262.3,262.7,261.97,261.97,7100.0
2011-03-01 12:20:00,262.21,262.39,261.84,262.38,5700.0,262.21,262.39,261.84,262.38,5700.0
2011-03-01 12:25:00,262.11,264.0,261.82,263.36,25500.0,262.11,264.0,261.82,263.36,25500.0
2011-03-01 12:30:00,263.38,264.68,263.35,263.53,20700.0,263.38,264.68,263.35,263.53,20700.0
2011-03-01 12:35:00,263.51,263.66,262.45,262.91,6200.0,263.51,263.66,262.45,262.91,6200.0
2011-03-01 12:40:00,262.67,263.49,262.67,263.0,3100.0,262.67,263.49,262.67,263.0,3100.0
2011-03-01 12:45:00,262.99,263.5,262.64,263.23,2500.0,262.99,263.5,262.64,263.23,2500.0
2011-03-01 12:50:00,263.23,263.44,262.93,263.04,3400.0,263.23,263.44,262.93,263.04,3400.0
2011-03-01 12:55:00,263.15,263.49,262.99,263.04,1600.0,263.15,263.49,262.99,263.04,1600.0
2011-03-01 13:00:00,263.11,263.11,262.0,262.44,3000.0,263.11,263.11,262.0,262.44,3000.0
2011-03-01 13:05:00,262.55,262.68,262.23,262.23,1700.0,262.55,262.68,262.23,262.23,1700.0
2011-03-01 13:10:00,262.24,262.87,262.23,262.6,3700.0,262.24,262.87,262.23,262.6,3700.0
2011-03-01 13:15:00,262.47,262.7,262.25,262.61,3700.0,262.47,262.7,262.25,262.61,3700.0
2011-03-01 13:20:00,262.49,262.99,261.97,262.99,5100.0,262.49,262.99,261.97,262.99,5100.0
2011-03-01 13:25:00,262.76,262.76,262.03,262.23,10400.0,262.76,262.76,262.03,262.23,10400.0
2011-03-01 13:30:00,262.42,262.68,262.33,262.37,5600.0,262.42,262.68,262.33,262.37,5600.0
2011-03-01 13:35:00,262.52,262.76,262.3,262.47,3300.0,262.52,262.76,262.3,262.47,3300.0
2011-03-01 13:40:00,262.44,262.46,261.9,261.9,2800.0,262.44,262.46,261.9,261.9,2800.0
2011-03-01 13:45:00,261.85,262.43,261.8,262.12,2900.0,261.85,262.43,261.8,262.12,2900.0
2011-03-01 13:50:00,262.21,263.15,262.14,263.15,7300.0,262.21,263.15,262.14,263.15,7300.0
2011-03-01 13:55:00,263.2,263.5,263.2,263.49,1200.0,263.2,263.5,263.2,263.49,1200.0
2011-03-01 14:00:00,263.3,263.3,262.58,262.69,3200.0,263.3,263.3,262.58,262.69,3200.0
2011-03-01 14:05:00,262.55,262.84,262.2,262.36,3200.0,262.55,262.84,262.2,262.36,3200.0
2011-03-01 14:10:00,262.19,262.71,262.19,262.32,2400.0,262.19,262.71,262.19,262.32,2400.0
2011-03-01 14:15:00,262.31,263.09,262.23,263.09,2300.0,262.31,263.09,262.23,263.09,2300.0
2011-03-01 14:20:00,263.07,263.07,262.42,262.46,5000.0,263.07,263.07,262.42,262.46,5000.0
2011-03-01 14:25:00,262.32,262.96,262.32,262.79,3800.0,262.32,262.96,262.32,262.79,3800.0
2011-03-01 14:30:00,262.43,263.08,262.39,262.52,5200.0,262.43,263.08,262.39,262.52,5200.0
2011-03-01 14:35:00,262.46,262.8,261.91,262.75,6600.0,262.46,262.8,261.91,262.75,6600.0
2011-03-01 14:40:00,262.92,263.41,262.76,262.76,5800.0,262.92,263.41,262.76,262.76,5800.0
2011-03-01 14:45:00,263.02,263.21,262.46,262.91,7200.0,263.02,263.21,262.46,262.91,7200.0
2011-03-01 14:50:00,262.86,263.32,262.86,262.93,5800.0,262.86,263.32,262.86,262.93,5800.0
2011-03-01 14:55:00,262.83,263.29,262.72,263.15,4100.0,262.83,263.29,262.72,263.15,4100.0
2011-03-01 15:00:00,263.17,263.51,263.0,263.0,9600.0,263.17,263.51,263.0,263.0,9600.0
2011-03-01 15:05:00,263.0,263.2,262.49,262.86,10300.0,263.0,263.2,262.49,262.86,10300.0
2011-03-01 15:10:00,262.8,263.16,262.76,262.95,4100.0,262.8,263.16,262.76,262.95,4100.0
2011-03-01 15:15:00,263.16,263.65,263.08,263.65,12300.0,263.16,263.65,263.08,263.65,12300.0
2011-03-01 15:20:00,263.74,265.02,263.74,264.78,17300.0,263.74,265.02,263.74,264.78,17300.0
2011-03-01 15:25:00,264.52,264.55,263.67,264.4,8300.0,264.52,264.55,263.67,264.4,8300.0
2011-03-01 15:30:00,264.3,264.44,263.97,264.33,6500.0,264.3,264.44,263.97,264.33,6500.0
2011-03-01 15:35:00,264.48,264.98,264.44,264.58,10800.0,264.48,264.98,264.44,264.58,10800.0
2011-03-01 15:40:00,264.42,265.32,264.33,264.68,11300.0,264.42,265.32,264.33,264.68,11300.0
2011-03-01 15:45:00,264.66,264.67,263.36,263.61,16500.0,264.66,264.67,263.36,263.61,16500.0
2011-03-01 15:50:00,263.57,264.37,263.52,264.26,11400.0,263.57,264.37,263.52,264.26,11400.0
2011-03-01 15:55:00,264.11,264.5,263.56,263.87,48000.0,264.11,264.5,263.56,263.87,48000.0
2011-03-02 09:30:00,263.74,264.4,262.88,262.88,26600.0,263.74,264.4,262.88,262.88,26600.0
2011-03-02 09:35:00,262.84,263.28,262.27,262.6,10400.0,262.84,263.28,262.27,262.6,10400.0
2011-03-02 09:40:00,262.31,263.26,262.31,263.13,3100.0,262.31,263.26,262.31,263.13,3100.0
2011-03-02 09:45:00,262.74,263.13,262.45,263.05,3300.0,262.74,263.13,262.45,263.05,3300.0
2011-03-02 09:50:00,263.06,263.48,262.87,263.42,10800.0,263.06,263.48,262.87,263.42,10800.0
2011-03-02 09:55:00,263.41,263.58,263.09,263.58,7000.0,263.41,263.58,263.09,263.58,7000.0
2011-03-02 10:00:00,263.58,263.6,262.65,262.84,5800.0,263.58,263.6,262.65,262.84,5800.0
2011-03-02 10:05:00,262.79,263.11,262.26,262.26,5500.0,262.79,263.11,262.26,262.26,5500.0
2011-03-02 10:10:00,262.36,262.4,261.35,261.61,5900.0,262.36,262.4,261.35,261.61,5900.0
2011-03-02 10:15:00,261.64,262.07,261.37,261.62,7200.0,261.64,262.07,261.37,261.62,7200.0
2011-03-02 10:20:00,261.62,261.63,260.98,261.22,8300.0,261.62,261.63,260.98,261.22,8300.0
2011-03-02 10:25:00,261.01,261.32,260.68,260.94,3000.0,261.01,261.32,260.68,260.94,3000.0
2011-03-02 10:30:00,260.87,261.2,260.87,261.2,2400.0,260.87,261.2,260.87,261.2,2400.0
2011-03-02 10:35:00,261.2,261.66,261.13,261.66,8600.0,261.2,261.66,261.13,261.66,8600.0
2011-03-02 10:40:00,261.66,262.22,261.58,262.07,7800.0,261.66,262.22,261.58,262.07,7800.0
2011-03-02 10:45:00,262.13,262.86,262.05,262.51,8400.0,262.13,262.86,262.05,262.51,8400.0
2011-03-02 10:50:00,262.59,262.71,262.49,262.5,3100.0,262.59,262.71,262.49,262.5,3100.0
2011-03-02 10:55:00,262.68,262.78,262.19,262.33,4500.0,262.68,262.78,262.19,262.33,4500.0
2011-03-02 11:00:00,262.34,263.5,262.34,263.5,4600.0,262.34,263.5,262.34,263.5,4600.0
2011-03-02 11:05:00,263.58,263.74,263.41,263.74,9500.0,263.58,263.74,263.41,263.74,9500.0
2011-03-02 11:10:00,263.83,263.95,262.95,262.95,8600.0,263.83,263.95,262.95,262.95,8600.0
2011-03-02 11:15:00,262.97,264.1,262.95,264.1,5600.0,262.97,264.1,262.95,264.1,5600.0
2011-03-02 11:20:00,264.2,264.25,264.02,264.02,2500.0,264.2,264.25,264.02,264.02,2500.0
2011-03-02 11:25:00,264.0,264.0,263.6,264.0,13100.0,264.0,264.0,263.6,264.0,13100.0
2011-03-02 11:30:00,263.81,263.99,263.05,263.35,9600.0,263.81,263.99,263.05,263.35,9600.0
2011-03-02 11:35:00,263.37,263.43,262.93,263.19,4000.0,263.37,263.43,262.93,263.19,4000.0
2011-03-02 11:40:00,263.09,263.09,262.02,262.02,4800.0,263.09,263.09,262.02,262.02,4800.0
2011-03-02 11:45:00,262.12,262.59,262.05,262.23,7900.0,262.12,262.59,262.05,262.23,7900.0
2011-03-02 11:50:00,262.22,262.56,262.22,262.53,6100.0,262.22,262.56,262.22,262.53,6100.0
2011-03-02 11:55:00,262.38,262.49,261.76,261.76,2900.0,262.38,262.49,261.76,261.76,2900.0
2011-03-02 12:00:00,261.89,262.12,261.89,262.01,27200.0,261.89,262.12,261.89,262.01,27200.0
2011-03-02 12:05:00,262.07,262.19,261.81,262.12,3400.0,262.07,262.19,261.81,262.12,3400.0
2011-03-02 12:10:00,262.02,262.02,261.03,261.15,15600.0,262.02,262.02,261.03,261.15,15600.0
2011-03-02 12:15:00,261.24,261.67,261.05,261.67,4000.0,261.24,261.67,261.05,261.67,4000.0
2011-03-02 12:20:00,261.82,261.88,261.71,261.88,2600.0,261.82,261.88,261.71,261.88,2600.0
2011-03-02 12:25:00,261.87,262.04,261.87,261.93,1400.0,261.87,262.04,261.87,261.93,1400.0
2011-03-02 12:30:00,261.87,261.93,261.7,261.79,2800.0,261.87,261.93,261.7,261.79,2800.0
2011-03-02 12:35:00,261.92,262.85,261.85,262.78,6700.0,261.92,262.85,261.85,262.78,6700.0
2011-03-02 12:40:00,262.79,263.06,262.66,262.88,2400.0,262.79,263.06,262.66,262.88,2400.0
2011-03-02 12:45:00,262.78,262.81,262.46,262.76,13100.0,262.78,262.81,262.46,262.76,13100.0
2011-03-02 12:50:00,262.73,263.02,262.6,262.93,5800.0,262.73,263.02,262.6,262.93,5800.0
2011-03-02 12:55:00,262.89,263.06,262.85,262.98,5100.0,262.89,263.06,262.85,262.98,5100.0
2011-03-02 13:00:00,262.99,263.08,262.79,262.97,5300.0,262.99,263.08,262.79,262.97,5300.0
2011-03-02 13:05:00,263.07,263.08,262.6,262.84,7900.0,263.07,263.08,262.6,262.84,7900.0
2011-03-02 13:10:00,262.84,262.93,262.57,262.87,5400.0,262.84,262.93,262.57,262.87,5400.0
2011-03-02 13:15:00,262.97,263.44,262.97,263.42,800.0,262.97,263.44,262.97,263.42,800.0
2011-03-02 13:20:00,263.42,263.42,263.15,263.18,11000.0,263.42,263.42,263.15,263.18,11000.0
2011-03-02 13:25:00,263.23,263.23,262.93,262.95,4400.0,263.23,263.23,262.93,262.95,4400.0
2011-03-02 13:30:00,262.96,263.04,262.85,262.85,2200.0,262.96,263.04,262.85,262.85,2200.0
2011-03-02 13:35:00,262.71,262.83,262.54,262.57,4700.0,262.71,262.83,262.54,262.57,4700.0
2011-03-02 13:40:00,262.62,262.62,262.24,262.24,5400.0,262.62,262.62,262.24,262.24,5400.0
2011-03-02 13:45:00,262.09,262.16,261.66,261.71,13300.0,262.09,262.16,261.66,261.71,13300.0
2011-03-02 13:50:00,261.83,262.19,261.83,262.19,4000.0,261.83,262.19,261.83,262.19,4000.0
2011-03-02 13:55:00,262.16,262.98,262.0,262.98,3000.0,262.16,262.98,262.0,262.98,3000.0
2011-03-02 14:00:00,263.21,263.36,262.38,262.38,5600.0,263.21,263.36,262.38,262.38,5600.0
2011-03-02 14:05:00,262.45,262.92,262.44,262.68,2900.0,262.45,262.92,262.44,262.68,2900.0
2011-03-02 14:10:00,262.75,263.07,262.56,262.94,4400.0,262.75,263.07,262.56,262.94,4400.0
2011-03-02 14:15:00,262.94,263.02,262.18,262.19,4000.0,262.94,263.02,262.18,262.19,4000.0
2011-03-02 14:20:00,262.26,262.37,262.0,262.26,6600.0,262.26,262.37,262.0,262.26,6600.0
2011-03-02 14:25:00,262.39,262.77,262.36,262.45,2800.0,262.39,262.77,262.36,262.45,2800.0
2011-03-02 14:30:00,262.52,263.06,262.51,263.06,3100.0,262.52,263.06,262.51,263.06,3100.0
2011-03-02 14:35:00,262.89,263.36,262.89,263.36,2100.0,262.89,263.36,262.89,263.36,2100.0
2011-03-02 14:40:00,263.36,263.63,263.35,263.63,1300.0,263.36,263.63,263.35,263.63,1300.0
2011-03-02 14:45:00,263.55,264.0,263.53,263.8,4000.0,263.55,264.0,263.53,263.8,4000.0
2011-03-02 14:50:00,263.73,263.87,263.29,263.43,11500.0,263.73,263.87,263.29,263.43,11500.0
2011-03-02 14:55:00,263.43,264.09,263.43,264.05,2600.0,263.43,264.09,263.43,264.05,2600.0
2011-03-02 15:00:00,264.09,264.16,264.02,264.07,2400.0,264.09,264.16,264.02,264.07,2400.0
2011-03-02 15:05:00,264.22,264.22,263.39,263.62,12300.0,264.22,264.22,263.39,263.62,12300.0
2011-03-02 15:10:00,263.73,263.87,263.33,263.36,9700.0,263.73,263.87,263.33,263.36,9700.0
2011-03-02 15:15:00,263.39,263.44,262.9,263.25,7000.0,263.39,263.44,262.9,263.25,7000.0
2011-03-02 15:20:00,263.27,263.36,263.04,263.09,3300.0,263.27,263.36,263.04,263.09,3300.0
2011-03-02 15:25:00,263.19,263.4,263.19,263.24,4000.0,263.19,263.4,263.19,263.24,4000.0
2011-03-02 15:30:00,263.12,263.93,263.07,263.93,5800.0,263.12,263.93,263.07,263.93,5800.0
2011-03-02 15:35:00,263.81,264.42,263.81,264.32,15500.0,263.81,264.42,263.81,264.32,15500.0
2011-03-02 15:40:00,264.38,264.54,264.22,264.35,9900.0,264.38,264.54,264.22,264.35,9900.0
2011-03-02 15:45:00,264.28,264.28,263.46,263.55,14000.0,264.28,264.28,263.46,263.55,14000.0
2011-03-02 15:50:00,263.56,263.68,263.28,263.28,16600.0,263.56,263.68,263.28,263.28,16600.0
2011-03-02 15:55:00,263.29,263.31,262.69,262.97,21800.0,263.29,263.31,262.69,262.97,21800.0
2011-03-03 09:30:00,264.46,264.99,263.73,263.83,2700.0,264.46,264.99,263.73,263.83,2700.0
2011-03-03 09:35:00,263.91,264.03,263.01,263.76,10500.0,263.91,264.03,263.01,263.76,10500.0
2011-03-03 09:40:00,263.73,264.45,263.71,264.04,4100.0,263.73,264.45,263.71,264.04,4100.0
2011-03-03 09:45:00,264.07,264.57,264.06,264.35,4100.0,264.07,264.57,264.06,264.35,4100.0
2011-03-03 09:50:00,264.31,264.89,264.31,264.75,2400.0,264.31,264.89,264.31,264.75,2400.0
2011-03-03 09:55:00,264.67,264.86,264.6,264.82,3700.0,264.67,264.86,264.6,264.82,3700.0
2011-03-03 10:00:00,264.5,264.77,264.28,264.32,2200.0,264.5,264.77,264.28,264.32,2200.0
2011-03-03 10:05:00,264.49,264.49,263.56,263.56,6400.0,264.49,264.49,263.56,263.56,6400.0
2011-03-03 10:10:00,263.77,264.03,263.74,263.77,5600.0,263.77,264.03,263.74,263.77,5600.0
2011-03-03 10:15:00,263.94,264.46,263.79,263.79,3300.0,263.94,264.46,263.79,263.79,3300.0
2011-03-03 10:20:00,263.77,264.01,263.64,264.01,2900.0,263.77,264.01,263.64,264.01,2900.0
2011-03-03 10:25:00,264.02,264.5,264.02,264.5,1600.0,264.02,264.5,264.02,264.5,1600.0
2011-03-03 10:30:00,264.64,264.64,263.92,264.01,5000.0,264.64,264.64,263.92,264.01,5000.0
2011-03-03 10:35:00,263.95,264.19,263.95,264.04,2100.0,263.95,264.19,263.95,264.04,2100.0
2011-03-03 10:40:00,264.0,264.39,264.0,264.37,2000.0,264.0,264.39,264.0,264.37,2000.0
2011-03-03 10:45:00,264.2,264.84,264.2,264.64,5300.0,264.2,264.84,264.2,264.64,5300.0
2011-03-03 10:50:00,264.51,264.9,264.29,264.9,3400.0,264.51,264.9,264.29,264.9,3400.0
2011-03-03 10:55:00,264.82,264.82,264.3,264.58,4900.0,264.82,264.82,264.3,264.58,4900.0
2011-03-03 11:00:00,264.52,264.83,264.52,264.76,1400.0,264.52,264.83,264.52,264.76,1400.0
2011-03-03 11:05:00,264.83,264.98,264.76,264.93,2400.0,264.83,264.98,264.76,264.93,2400.0
2011-03-03 11:10:00,264.99,265.25,264.77,265.03,4200.0,264.99,265.25,264.77,265.03,4200.0
2011-03-03 11:15:00,265.03,265.23,265.03,265.13,500.0,265.03,265.23,265.03,265.13,500.0
2011-03-03 11:20:00,265.14,265.37,265.13,265.37,1200.0,265.14,265.37,265.13,265.37,1200.0
2011-03-03 11:25:00,265.62,265.71,265.5,265.5,1500.0,265.62,265.71,265.5,265.5,1500.0
2011-03-03 11:30:00,265.68,265.68,265.54,265.6,1700.0,265.68,265.68,265.54,265.6,1700.0
2011-03-03 11:35:00,265.55,265.64,265.55,265.57,2300.0,265.55,265.64,265.55,265.57,2300.0
2011-03-03 11:40:00,265.55,266.33,265.5,266.33,7900.0,265.55,266.33,265.5,266.33,7900.0
2011-03-03 11:45:00,266.34,266.4,266.25,266.3,5300.0,266.34,266.4,266.25,266.3,5300.0
2011-03-03 11:50:00,266.36,266.64,266.36,266.64,2500.0,266.36,266.64,266.36,266.64,2500.0
2011-03-03 11:55:00,266.65,266.66,266.42,266.58,3100.0,266.65,266.66,266.42,266.58,3100.0
2011-03-03 12:00:00,266.64,266.82,266.56,266.61,5700.0,266.64,266.82,266.56,266.61,5700.0
2011-03-03 12:05:00,266.62,266.81,266.4,266.44,10000.0,266.62,266.81,266.4,266.44,10000.0
2011-03-03 12:10:00,266.51,266.51,265.87,266.02,4900.0,266.51,266.51,265.87,266.02,4900.0
2011-03-03 12:15:00,266.02,266.29,265.9,265.91,5200.0,266.02,266.29,265.9,265.91,5200.0
2011-03-03 12:20:00,265.96,266.16,265.89,266.01,2900.0,265.96,266.16,265.89,266.01,2900.0
2011-03-03 12:25:00,266.03,266.09,265.71,265.71,6700.0,266.03,266.09,265.71,265.71,6700.0
2011-03-03 12:30:00,265.77,265.97,265.75,265.87,2300.0,265.77,265.97,265.75,265.87,2300.0
2011-03-03 12:35:00,265.94,266.26,265.84,266.17,4000.0,265.94,266.26,265.84,266.17,4000.0
2011-03-03 12:40:00,266.19,266.43,266.18,266.39,3200.0,266.19,266.43,266.18,266.39,3200.0
2011-03-03 12:45:00,266.4,266.49,266.38,266.49,1900.0,266.4,266.49,266.38,266.49,1900.0
2011-03-03 12:50:00,266.6,266.73,266.5,266.6,4400.0,266.6,266.73,266.5,266.6,4400.0
2011-03-03 12:55:00,266.61,266.65,266.38,266.38,2300.0,266.61,266.65,266.38,266.38,2300.0
2011-03-03 13:00:00,266.37,266.47,266.2,266.47,6100.0,266.37,266.47,266.2,266.47,6100.0
2011-03-03 13:05:00,266.54,266.54,266.27,266.33,3000.0,266.54,266.54,266.27,266.33,3000.0
2011-03-03 13:10:00,266.38,266.43,266.08,266.38,9900.0,266.38,266.43,266.08,266.38,9900.0
2011-03-03 13:15:00,266.43,266.47,266.21,266.24,4300.0,266.43,266.47,266.21,266.24,4300.0
2011-03-03 13:20:00,266.15,266.21,266.0,266.0,1100.0,266.15,266.21,266.0,266.0,1100.0
2011-03-03 13:25:00,266.01,266.18,266.0,266.02,4100.0,266.01,266.18,266.0,266.02,4100.0
2011-03-03 13:30:00,266.01,266.01,265.75,265.75,4700.0,266.01,266.01,265.75,265.75,4700.0
2011-03-03 13:35:00,265.83,265.89,265.63,265.87,6200.0,265.83,265.89,265.63,265.87,6200.0
2011-03-03 13:40:00,265.95,266.05,265.77,265.77,1700.0,265.95,266.05,265.77,265.77,1700.0
2011-03-03 13:45:00,265.7,265.75,265.61,265.71,1100.0,265.7,265.75,265.61,265.71,1100.0
2011-03-03 13:50:00,265.63,265.86,265.56,265.8,2200.0,265.63,265.86,265.56,265.8,2200.0
2011-03-03 13:55:00,265.74,265.8,265.56,265.56,2800.0,265.74,265.8,265.56,265.56,2800.0
2011-03-03 14:00:00,265.59,265.79,265.53,265.62,6900.0,265.59,265.79,265.53,265.62,6900.0
2011-03-03 14:05:00,265.62,265.64,265.43,265.44,3400.0,265.62,265.64,265.43,265.44,3400.0
2011-03-03 14:10:00,265.46,265.79,265.43,265.78,5500.0,265.46,265.79,265.43,265.78,5500.0
2011-03-03 14:15:00,265.8,266.14,265.8,266.07,1600.0,265.8,266.14,265.8,266.07,1600.0
2011-03-03 14:20:00,265.99,266.03,265.93,265.99,1600.0,265.99,266.03,265.93,265.99,1600.0
2011-03-03 14:25:00,265.86,265.86,265.56,265.76,10900.0,265.86,265.86,265.56,265.76,10900.0
2011-03-03 14:30:00,265.73,265.88,265.73,265.87,1800.0,265.73,265.88,265.73,265.87,1800.0
2011-03-03 14:35:00,265.83,266.46,265.82,266.46,3100.0,265.83,266.46,265.82,266.46,3100.0
2011-03-03 14:40:00,266.39,266.54,266.39,266.47,2600.0,266.39,266.54,266.39,266.47,2600.0
2011-03-03 14:45:00,266.52,266.52,266.33,266.39,4500.0,266.52,266.52,266.33,266.39,4500.0
2011-03-03 14:50:00,266.38,266.95,266.38,266.61,4800.0,266.38,266.95,266.38,266.61,4800.0
2011-03-03 14:55:00,266.53,266.69,266.52,266.69,3300.0,266.53,266.69,266.52,266.69,3300.0
2011-03-03 15:00:00,266.69,266.72,266.54,266.57,4200.0,266.69,266.72,266.54,266.57,4200.0
2011-03-03 15:05:00,266.61,266.74,266.5,266.5,5300.0,266.61,266.74,266.5,266.5,5300.0
2011-03-03 15:10:00,266.5,266.63,266.5,266.55,4500.0,266.5,266.63,266.5,266.55,4500.0
2011-03-03 15:15:00,266.5,266.59,266.46,266.49,2800.0,266.5,266.59,266.46,266.49,2800.0
2011-03-03 15:20:00,266.53,266.53,266.4,266.49,5100.0,266.53,266.53,266.4,266.49,5100.0
2011-03-03 15:25:00,266.49,266.52,266.36,266.41,6800.0,266.49,266.52,266.36,266.41,6800.0
2011-03-03 15:30:00,266.45,266.47,266.21,266.39,7300.0,266.45,266.47,266.21,266.39,7300.0
2011-03-03 15:35:00,266.39,266.52,266.25,266.52,9900.0,266.39,266.52,266.25,266.52,9900.0
2011-03-03 15:40:00,266.54,266.79,266.45,266.55,11600.0,266.54,266.79,266.45,266.55,11600.0
2011-03-03 15:45:00,266.55,266.69,266.48,266.67,8100.0,266.55,266.69,266.48,266.67,8100.0
2011-03-03 15:50:00,266.67,266.69,266.34,266.42,11800.0,266.67,266.69,266.34,266.42,11800.0
2011-03-03 15:55:00,266.49,266.54,266.28,266.4,14400.0,266.49,266.54,266.28,266.4,14400.0
2011-03-04 09:30:00,266.53,268.75,266.53,266.53,6000.0,266.53,268.75,266.53,266.53,6000.0
2011-03-04 09:35:00,266.75,266.89,266.07,266.23,1700.0,266.75,266.89,266.07,266.23,1700.0
2011-03-04 09:40:00,266.6,267.09,266.57,266.92,1400.0,266.6,267.09,266.57,266.92,1400.0
2011-03-04 09:45:00,266.96,266.96,266.25,266.91,1800.0,266.96,266.96,266.25,266.91,1800.0
2011-03-04 09:50:00,266.81,266.81,266.36,266.67,1800.0,266.81,266.81,266.36,266.67,1800.0
2011-03-04 09:55:00,266.84,267.11,266.8,267.0,2500.0,266.84,267.11,266.8,267.0,2500.0
2011-03-04 10:00:00,267.08,267.09,266.5,266.5,2600.0,267.08,267.09,266.5,266.5,2600.0
2011-03-04 10:05:00,266.19,266.22,265.7,265.7,3500.0,266.19,266.22,265.7,265.7,3500.0
2011-03-04 10:10:00,265.64,265.94,265.6,265.74,2200.0,265.64,265.94,265.6,265.74,2200.0
2011-03-04 10:15:00,265.59,265.99,265.56,265.56,4900.0,265.59,265.99,265.56,265.56,4900.0
2011-03-04 10:20:00,265.56,265.68,265.09,265.68,5700.0,265.56,265.68,265.09,265.68,5700.0
2011-03-04 10:25:00,265.59,265.67,265.22,265.4,3500.0,265.59,265.67,265.22,265.4,3500.0
2011-03-04 10:30:00,265.3,265.67,265.23,265.44,2400.0,265.3,265.67,265.23,265.44,2400.0
2011-03-04 10:35:00,265.5,265.83,265.46,265.82,1100.0,265.5,265.83,265.46,265.82,1100.0
2011-03-04 10:40:00,265.83,265.92,265.7,265.75,12000.0,265.83,265.92,265.7,265.75,12000.0
2011-03-04 10:45:00,265.74,265.94,265.68,265.68,6300.0,265.74,265.94,265.68,265.68,6300.0
2011-03-04 10:50:00,265.67,265.74,265.61,265.61,2700.0,265.67,265.74,265.61,265.61,2700.0
2011-03-04 10:55:00,265.61,265.61,265.26,265.35,7200.0,265.61,265.61,265.26,265.35,7200.0
2011-03-04 11:00:00,265.3,265.37,265.09,265.18,8100.0,265.3,265.37,265.09,265.18,8100.0
2011-03-04 11:05:00,265.31,265.32,265.16,265.21,1100.0,265.31,265.32,265.16,265.21,1100.0
2011-03-04 11:10:00,265.14,265.36,264.97,265.17,1900.0,265.14,265.36,264.97,265.17,1900.0
2011-03-04 11:15:00,265.31,265.51,265.25,265.33,1700.0,265.31,265.51,265.25,265.33,1700.0
2011-03-04 11:20:00,265.39,265.39,265.02,265.02,4200.0,265.39,265.39,265.02,265.02,4200.0
2011-03-04 11:25:00,265.02,265.04,264.38,264.83,13300.0,265.02,265.04,264.38,264.83,13300.0
2011-03-04 11:30:00,264.84,265.09,264.73,265.06,3000.0,264.84,265.09,264.73,265.06,3000.0
2011-03-04 11:35:00,265.14,265.26,264.85,265.17,1100.0,265.14,265.26,264.85,265.17,1100.0
2011-03-04 11:40:00,265.21,265.21,264.71,264.71,1900.0,265.21,265.21,264.71,264.71,1900.0
2011-03-04 11:45:00,264.85,264.85,264.52,264.55,800.0,264.85,264.85,264.52,264.55,800.0
2011-03-04 11:50:00,264.63,265.0,264.56,264.93,3200.0,264.63,265.0,264.56,264.93,3200.0
2011-03-04 11:55:00,264.86,264.92,264.5,264.5,1100.0,264.86,264.92,264.5,264.5,1100.0
2011-03-04 12:00:00,264.5,264.78,264.5,264.55,2200.0,264.5,264.78,264.5,264.55,2200.0
2011-03-04 12:05:00,264.55,264.69,264.5,264.69,1600.0,264.55,264.69,264.5,264.69,1600.0
2011-03-04 12:10:00,264.81,264.81,264.28,264.3,600.0,264.81,264.81,264.28,264.3,600.0
2011-03-04 12:15:00,264.29,264.35,263.97,264.18,2000.0,264.29,264.35,263.97,264.18,2000.0
2011-03-04 12:20:00,264.25,264.25,263.97,263.97,700.0,264.25,264.25,263.97,263.97,700.0
2011-03-04 12:25:00,264.11,264.11,264.03,264.09,800.0,264.11,264.11,264.03,264.09,800.0
2011-03-04 12:30:00,264.09,264.12,263.89,263.94,3400.0,264.09,264.12,263.89,263.94,3400.0
2011-03-04 12:35:00,263.9,264.11,263.67,263.9,15000.0,263.9,264.11,263.67,263.9,15000.0
2011-03-04 12:40:00,263.9,263.9,263.9,263.9,400.0,263.9,263.9,263.9,263.9,400.0
2011-03-04 12:45:00,263.99,264.1,263.77,263.86,2300.0,263.99,264.1,263.77,263.86,2300.0
2011-03-04 12:50:00,263.85,264.0,263.63,263.64,3300.0,263.85,264.0,263.63,263.64,3300.0
2011-03-04 12:55:00,263.69,263.83,263.63,263.77,700.0,263.69,263.83,263.63,263.77,700.0
2011-03-04 13:00:00,263.9,264.04,263.9,263.91,1400.0,263.9,264.04,263.9,263.91,1400.0
2011-03-04 13:05:00,264.03,264.3,263.8,264.26,3500.0,264.03,264.3,263.8,264.26,3500.0
2011-03-04 13:10:00,264.18,264.18,264.07,264.07,700.0,264.18,264.18,264.07,264.07,700.0
2011-03-04 13:15:00,264.02,264.02,263.76,263.76,1700.0,264.02,264.02,263.76,263.76,1700.0
2011-03-04 13:20:00,263.95,263.95,263.78,263.89,3200.0,263.95,263.95,263.78,263.89,3200.0
2011-03-04 13:25:00,263.76,263.79,263.51,263.71,3500.0,263.76,263.79,263.51,263.71,3500.0
2011-03-04 13:30:00,263.64,263.75,263.64,263.73,600.0,263.64,263.75,263.64,263.73,600.0
2011-03-04 13:35:00,264.08,264.15,263.78,263.91,6500.0,264.08,264.15,263.78,263.91,6500.0
2011-03-04 13:40:00,263.96,263.96,263.74,263.92,2600.0,263.96,263.96,263.74,263.92,2600.0
2011-03-04 13:45:00,263.8,263.8,263.65,263.66,1000.0,263.8,263.8,263.65,263.66,1000.0
2011-03-04 13:50:00,263.79,264.05,263.65,263.77,2800.0,263.79,264.05,263.65,263.77,2800.0
2011-03-04 13:55:00,263.66,263.87,263.51,263.69,2100.0,263.66,263.87,263.51,263.69,2100.0
2011-03-04 14:00:00,263.8,263.8,263.62,263.62,800.0,263.8,263.8,263.62,263.62,800.0
2011-03-04 14:05:00,263.62,263.81,263.45,263.45,12600.0,263.62,263.81,263.45,263.45,12600.0
2011-03-04 14:10:00,263.29,263.66,263.29,263.66,1300.0,263.29,263.66,263.29,263.66,1300.0
2011-03-04 14:15:00,263.74,263.74,263.59,263.73,800.0,263.74,263.74,263.59,263.73,800.0
2011-03-04 14:20:00,263.95,264.01,263.81,264.0,3900.0,263.95,264.01,263.81,264.0,3900.0
2011-03-04 14:25:00,263.91,264.0,263.91,264.0,400.0,263.91,264.0,263.91,264.0,400.0
2011-03-04 14:30:00,263.92,264.11,263.81,264.06,3200.0,263.92,264.11,263.81,264.06,3200.0
2011-03-04 14:35:00,263.93,263.97,263.78,263.93,6600.0,263.93,263.97,263.78,263.93,6600.0
2011-03-04 14:40:00,263.79,264.26,263.79,264.25,1100.0,263.79,264.26,263.79,264.25,1100.0
2011-03-04 14:45:00,264.24,264.24,263.98,263.99,1900.0,264.24,264.24,263.98,263.99,1900.0
2011-03-04 14:50:00,264.02,264.15,264.02,264.06,1300.0,264.02,264.15,264.02,264.06,1300.0
2011-03-04 14:55:00,264.1,264.29,264.1,264.29,1500.0,264.1,264.29,264.1,264.29,1500.0
2011-03-04 15:00:00,264.51,264.81,264.51,264.76,3300.0,264.51,264.81,264.51,264.76,3300.0
2011-03-04 15:05:00,264.76,264.78,264.63,264.63,3600.0,264.76,264.78,264.63,264.63,3600.0
2011-03-04 15:10:00,264.68,264.87,264.67,264.85,1100.0,264.68,264.87,264.67,264.85,1100.0
2011-03-04 15:15:00,264.76,264.8,264.63,264.64,3900.0,264.76,264.8,264.63,264.64,3900.0
2011-03-04 15:20:00,264.69,264.76,264.51,264.51,3100.0,264.69,264.76,264.51,264.51,3100.0
2011-03-04 15:25:00,264.56,264.8,264.56,264.8,1900.0,264.56,264.8,264.56,264.8,1900.0
2011-03-04 15:30:00,264.74,264.78,264.5,264.61,5500.0,264.74,264.78,264.5,264.61,5500.0
2011-03-04 15:35:00,264.59,264.93,264.59,264.93,2200.0,264.59,264.93,264.59,264.93,2200.0
2011-03-04 15:40:00,264.92,265.09,264.91,265.07,3000.0,264.92,265.09,264.91,265.07,3000.0
2011-03-04 15:45:00,265.07,265.29,265.0,265.09,6400.0,265.07,265.29,265.0,265.09,6400.0
2011-03-04 15:50:00,265.14,265.52,265.0,265.41,3100.0,265.14,265.52,265.0,265.41,3100.0
2011-03-04 15:55:00,265.45,265.58,265.21,265.21,6300.0,265.45,265.58,265.21,265.21,6300.0
2011-03-07 09:30:00,265.75,266.86,265.75,266.11,2500.0,265.75,266.86,265.75,266.11,2500.0
2011-03-07 09:35:00,266.11,267.33,265.78,267.33,6200.0,266.11,267.33,265.78,267.33,6200.0
2011-03-07 09:40:00,267.4,267.46,266.46,267.06,7000.0,267.4,267.46,266.46,267.06,7000.0
2011-03-07 09:45:00,266.85,266.89,266.13,266.19,3600.0,266.85,266.89,266.13,266.19,3600.0
2011-03-07 09:50:00,266.37,266.94,265.68,265.84,7800.0,266.37,266.94,265.68,265.84,7800.0
2011-03-07 09:55:00,265.88,265.92,265.43,265.43,2000.0,265.88,265.92,265.43,265.43,2000.0
2011-03-07 10:00:00,265.34,265.49,264.42,264.49,7000.0,265.34,265.49,264.42,264.49,7000.0
2011-03-07 10:05:00,264.56,265.0,264.04,264.42,7500.0,264.56,265.0,264.04,264.42,7500.0
2011-03-07 10:10:00,264.29,264.87,264.29,264.58,3000.0,264.29,264.87,264.29,264.58,3000.0
2011-03-07 10:15:00,264.49,265.15,264.4,264.76,4000.0,264.49,265.15,264.4,264.76,4000.0
2011-03-07 10:20:00,264.75,265.52,264.75,265.1,3400.0,264.75,265.52,264.75,265.1,3400.0
2011-03-07 10:25:00,264.91,265.29,264.62,265.26,2800.0,264.91,265.29,264.62,265.26,2800.0
2011-03-07 10:30:00,265.03,265.03,264.36,264.36,4800.0,265.03,265.03,264.36,264.36,4800.0
2011-03-07 10:35:00,264.39,264.56,264.0,264.0,4200.0,264.39,264.56,264.0,264.0,4200.0
2011-03-07 10:40:00,264.04,264.11,263.66,263.66,6100.0,264.04,264.11,263.66,263.66,6100.0
2011-03-07 10:45:00,263.65,263.82,263.37,263.45,4000.0,263.65,263.82,263.37,263.45,4000.0
2011-03-07 10:50:00,263.69,263.9,263.65,263.65,3900.0,263.69,263.9,263.65,263.65,3900.0
2011-03-07 10:55:00,263.66,264.1,263.57,263.98,5800.0,263.66,264.1,263.57,263.98,5800.0
2011-03-07 11:00:00,263.88,263.88,263.41,263.43,4700.0,263.88,263.88,263.41,263.43,4700.0
2011-03-07 11:05:00,263.57,263.74,263.34,263.67,4600.0,263.57,263.74,263.34,263.67,4600.0
2011-03-07 11:10:00,263.65,263.72,263.43,263.43,4500.0,263.65,263.72,263.43,263.43,4500.0
2011-03-07 11:15:00,263.4,264.25,263.39,264.22,6200.0,263.4,264.25,263.39,264.22,6200.0
2011-03-07 11:20:00,264.15,264.42,263.98,264.33,4600.0,264.15,264.42,263.98,264.33,4600.0
2011-03-07 11:25:00,264.36,264.71,263.99,264.0,9100.0,264.36,264.71,263.99,264.0,9100.0
2011-03-07 11:30:00,264.1,264.36,264.09,264.3,2300.0,264.1,264.36,264.09,264.3,2300.0
2011-03-07 11:35:00,264.23,264.67,264.13,264.41,3400.0,264.23,264.67,264.13,264.41,3400.0
2011-03-07 11:40:00,264.57,264.6,264.46,264.55,2200.0,264.57,264.6,264.46,264.55,2200.0
2011-03-07 11:45:00,264.22,264.39,263.91,263.95,1400.0,264.22,264.39,263.91,263.95,1400.0
2011-03-07 11:50:00,264.08,264.43,264.05,264.25,3700.0,264.08,264.43,264.05,264.25,3700.0
2011-03-07 11:55:00,264.2,264.56,264.19,264.56,4400.0,264.2,264.56,264.19,264.56,4400.0
2011-03-07 12:00:00,264.56,264.78,264.56,264.6,2600.0,264.56,264.78,264.56,264.6,2600.0
2011-03-07 12:05:00,264.73,265.22,264.73,265.22,1700.0,264.73,265.22,264.73,265.22,1700.0
2011-03-07 12:10:00,265.31,265.31,265.27,265.27,500.0,265.31,265.31,265.27,265.27,500.0
2011-03-07 12:15:00,265.42,265.42,265.15,265.15,1300.0,265.42,265.42,265.15,265.15,1300.0
2011-03-07 12:20:00,265.05,265.18,264.96,265.18,1200.0,265.05,265.18,264.96,265.18,1200.0
2011-03-07 12:25:00,265.02,265.02,264.93,264.93,1600.0,265.02,265.02,264.93,264.93,1600.0
2011-03-07 12:30:00,264.7,265.08,264.58,264.93,2900.0,264.7,265.08,264.58,264.93,2900.0
2011-03-07 12:35:00,265.15,265.15,265.04,265.04,600.0,265.15,265.15,265.04,265.04,600.0
2011-03-07 12:40:00,264.92,264.92,264.63,264.63,1600.0,264.92,264.92,264.63,264.63,1600.0
2011-03-07 12:45:00,264.63,264.67,264.28,264.33,10800.0,264.63,264.67,264.28,264.33,10800.0
2011-03-07 12:50:00,264.32,264.4,264.17,264.21,1200.0,264.32,264.4,264.17,264.21,1200.0
2011-03-07 12:55:00,264.33,264.4,263.91,263.91,2000.0,264.33,264.4,263.91,263.91,2000.0
2011-03-07 13:00:00,263.86,263.92,263.44,263.44,1600.0,263.86,263.92,263.44,263.44,1600.0
2011-03-07 13:05:00,263.43,263.76,263.43,263.72,3500.0,263.43,263.76,263.43,263.72,3500.0
2011-03-07 13:10:00,263.73,263.73,263.28,263.56,4900.0,263.73,263.73,263.28,263.56,4900.0
2011-03-07 13:15:00,263.56,263.83,263.56,263.82,3100.0,263.56,263.83,263.56,263.82,3100.0
2011-03-07 13:20:00,263.76,263.87,263.61,263.61,9700.0,263.76,263.87,263.61,263.61,9700.0
2011-03-07 13:25:00,263.6,263.89,263.57,263.74,3400.0,263.6,263.89,263.57,263.74,3400.0
2011-03-07 13:30:00,263.71,263.98,263.57,263.83,3200.0,263.71,263.98,263.57,263.83,3200.0
2011-03-07 13:35:00,263.92,264.02,263.81,263.81,1400.0,263.92,264.02,263.81,263.81,1400.0
2011-03-07 13:40:00,263.71,263.82,263.58,263.63,2400.0,263.71,263.82,263.58,263.63,2400.0
2011-03-07 13:45:00,263.63,263.89,263.41,263.62,7100.0,263.63,263.89,263.41,263.62,7100.0
2011-03-07 13:50:00,263.59,263.68,263.46,263.5,1700.0,263.59,263.68,263.46,263.5,1700.0
2011-03-07 13:55:00,263.63,264.05,263.48,263.48,2900.0,263.63,264.05,263.48,263.48,2900.0
2011-03-07 14:00:00,263.48,264.02,263.48,264.02,1600.0,263.48,264.02,263.48,264.02,1600.0
2011-03-07 14:05:00,264.02,264.2,264.02,264.2,2800.0,264.02,264.2,264.02,264.2,2800.0
2011-03-07 14:10:00,264.2,264.2,263.79,263.8,14300.0,264.2,264.2,263.79,263.8,14300.0
2011-03-07 14:15:00,263.56,264.31,263.56,264.31,3200.0,263.56,264.31,263.56,264.31,3200.0
2011-03-07 14:20:00,264.34,264.57,264.15,264.15,1700.0,264.34,264.57,264.15,264.15,1700.0
2011-03-07 14:25:00,264.18,264.34,264.04,264.04,1600.0,264.18,264.34,264.04,264.04,1600.0
2011-03-07 14:30:00,263.75,263.93,263.61,263.79,8500.0,263.75,263.93,263.61,263.79,8500.0
2011-03-07 14:35:00,263.66,263.82,263.6,263.78,1600.0,263.66,263.82,263.6,263.78,1600.0
2011-03-07 14:40:00,263.71,263.71,263.19,263.19,1800.0,263.71,263.71,263.19,263.19,1800.0
2011-03-07 14:45:00,263.26,263.77,263.26,263.55,3200.0,263.26,263.77,263.26,263.55,3200.0
2011-03-07 14:50:00,263.44,263.45,263.15,263.15,1900.0,263.44,263.45,263.15,263.15,1900.0
2011-03-07 14:55:00,263.01,263.42,262.95,263.42,2400.0,263.01,263.42,262.95,263.42,2400.0
2011-03-07 15:00:00,263.42,263.42,263.3,263.3,900.0,263.42,263.42,263.3,263.3,900.0
2011-03-07 15:05:00,263.53,264.03,263.46,263.85,4100.0,263.53,264.03,263.46,263.85,4100.0
2011-03-07 15:10:00,263.82,264.0,263.73,263.73,1900.0,263.82,264.0,263.73,263.73,1900.0
2011-03-07 15:15:00,263.79,263.9,263.48,263.79,21500.0,263.79,263.9,263.48,263.79,21500.0
2011-03-07 15:20:00,263.68,263.81,263.62,263.8,2800.0,263.68,263.81,263.62,263.8,2800.0
2011-03-07 15:25:00,263.78,264.34,263.72,264.15,7500.0,263.78,264.34,263.72,264.15,7500.0
2011-03-07 15:30:00,264.15,264.52,263.9,264.51,5200.0,264.15,264.52,263.9,264.51,5200.0
2011-03-07 15:35:00,264.5,264.58,264.09,264.09,6700.0,264.5,264.58,264.09,264.09,6700.0
2011-03-07 15:40:00,263.92,264.12,263.77,263.77,3200.0,263.92,264.12,263.77,263.77,3200.0
2011-03-07 15:45:00,263.78,264.16,263.61,263.88,8200.0,263.78,264.16,263.61,263.88,8200.0
2011-03-07 15:50:00,263.79,263.97,263.67,263.88,6500.0,263.79,263.97,263.67,263.88,6500.0
2011-03-07 15:55:00,263.8,263.88,263.31,263.47,9700.0,263.8,263.88,263.31,263.47,9700.0
2011-03-08 09:30:00,263.66,264.16,263.24,263.42,2500.0,263.66,264.16,263.24,263.42,2500.0
2011-03-08 09:35:00,263.42,263.44,262.98,262.98,5000.0,263.42,263.44,262.98,262.98,5000.0
2011-03-08 09:40:00,263.09,264.55,263.06,264.54,5600.0,263.09,264.55,263.06,264.54,5600.0
2011-03-08 09:45:00,264.5,264.5,263.59,264.5,5000.0,264.5,264.5,263.59,264.5,5000.0
2011-03-08 09:50:00,264.51,265.4,264.28,265.24,6600.0,264.51,265.4,264.28,265.24,6600.0
2011-03-08 09:55:00,265.39,265.57,264.98,265.57,6700.0,265.39,265.57,264.98,265.57,6700.0
2011-03-08 10:00:00,265.87,266.39,265.68,266.19,3400.0,265.87,266.39,265.68,266.19,3400.0
2011-03-08 10:05:00,266.03,266.04,265.45,265.45,2200.0,266.03,266.04,265.45,265.45,2200.0
2011-03-08 10:10:00,265.55,266.32,265.55,266.32,1200.0,265.55,266.32,265.55,266.32,1200.0
2011-03-08 10:15:00,266.33,266.72,266.19,266.62,10300.0,266.33,266.72,266.19,266.62,10300.0
2011-03-08 10:20:00,266.73,267.1,266.43,266.43,3900.0,266.73,267.1,266.43,266.43,3900.0
2011-03-08 10:25:00,266.11,266.34,266.0,266.08,2600.0,266.11,266.34,266.0,266.08,2600.0
2011-03-08 10:30:00,265.85,266.17,265.56,266.17,4300.0,265.85,266.17,265.56,266.17,4300.0
2011-03-08 10:35:00,266.31,266.63,266.03,266.19,3100.0,266.31,266.63,266.03,266.19,3100.0
2011-03-08 10:40:00,266.07,266.2,265.05,265.35,4000.0,266.07,266.2,265.05,265.35,4000.0
2011-03-08 10:45:00,265.48,266.04,265.48,265.93,4900.0,265.48,266.04,265.48,265.93,4900.0
2011-03-08 10:50:00,265.78,266.2,265.78,266.2,1500.0,265.78,266.2,265.78,266.2,1500.0
2011-03-08 10:55:00,266.3,266.41,265.57,265.63,12000.0,266.3,266.41,265.57,265.63,12000.0
2011-03-08 11:00:00,265.71,266.13,265.63,265.77,13500.0,265.71,266.13,265.63,265.77,13500.0
2011-03-08 11:05:00,266.05,266.61,266.05,266.07,6000.0,266.05,266.61,266.05,266.07,6000.0
2011-03-08 11:10:00,266.0,266.47,265.78,266.47,3800.0,266.0,266.47,265.78,266.47,3800.0
2011-03-08 11:15:00,266.33,266.79,265.84,266.48,14300.0,266.33,266.79,265.84,266.48,14300.0
2011-03-08 11:20:00,266.73,267.6,266.73,267.22,3600.0,266.73,267.6,266.73,267.22,3600.0
2011-03-08 11:25:00,267.46,267.46,266.1,266.49,4000.0,267.46,267.46,266.1,266.49,4000.0
2011-03-08 11:30:00,266.49,267.12,266.49,267.12,12700.0,266.49,267.12,266.49,267.12,12700.0
2011-03-08 11:35:00,266.82,266.91,266.55,266.56,1800.0,266.82,266.91,266.55,266.56,1800.0
2011-03-08 11:40:00,266.4,266.53,266.23,266.53,500.0,266.4,266.53,266.23,266.53,500.0
2011-03-08 11:45:00,266.68,267.29,266.68,267.0,4000.0,266.68,267.29,266.68,267.0,4000.0
2011-03-08 11:50:00,267.05,267.26,267.05,267.21,1800.0,267.05,267.26,267.05,267.21,1800.0
2011-03-08 11:55:00,267.26,267.4,267.22,267.3,3300.0,267.26,267.4,267.22,267.3,3300.0
2011-03-08 12:00:00,267.3,267.39,267.01,267.35,2900.0,267.3,267.39,267.01,267.35,2900.0
2011-03-08 12:05:00,267.38,267.38,267.22,267.24,1000.0,267.38,267.38,267.22,267.24,1000.0
2011-03-08 12:10:00,267.36,267.54,267.19,267.19,3700.0,267.36,267.54,267.19,267.19,3700.0
2011-03-08 12:15:00,267.33,267.49,267.11,267.49,3100.0,267.33,267.49,267.11,267.49,3100.0
2011-03-08 12:20:00,267.49,267.93,267.49,267.86,9000.0,267.49,267.93,267.49,267.86,9000.0
2011-03-08 12:25:00,267.86,267.9,267.77,267.9,1400.0,267.86,267.9,267.77,267.9,1400.0
2011-03-08 12:30:00,267.82,268.3,267.82,268.27,4000.0,267.82,268.3,267.82,268.27,4000.0
2011-03-08 12:35:00,268.24,268.39,268.24,268.31,3600.0,268.24,268.39,268.24,268.31,3600.0
2011-03-08 12:40:00,268.34,268.37,268.15,268.28,1300.0,268.34,268.37,268.15,268.28,1300.0
2011-03-08 12:45:00,268.27,268.38,268.13,268.14,2200.0,268.27,268.38,268.13,268.14,2200.0
2011-03-08 12:50:00,268.27,268.27,268.13,268.2,2400.0,268.27,268.27,268.13,268.2,2400.0
2011-03-08 12:55:00,268.19,268.22,268.03,268.12,3400.0,268.19,268.22,268.03,268.12,3400.0
2011-03-08 13:00:00,268.09,268.41,268.06,268.39,24400.0,268.09,268.41,268.06,268.39,24400.0
2011-03-08 13:05:00,268.32,268.75,268.31,268.73,6900.0,268.32,268.75,268.31,268.73,6900.0
2011-03-08 13:10:00,268.75,268.89,268.72,268.89,4600.0,268.75,268.89,268.72,268.89,4600.0
2011-03-08 13:15:00,268.9,269.08,268.9,268.97,2200.0,268.9,269.08,268.9,268.97,2200.0
2011-03-08 13:20:00,269.03,269.49,268.97,269.42,7200.0,269.03,269.49,268.97,269.42,7200.0
2011-03-08 13:25:00,269.42,269.79,269.42,269.64,4600.0,269.42,269.79,269.42,269.64,4600.0
2011-03-08 13:30:00,269.69,269.79,269.54,269.56,1700.0,269.69,269.79,269.54,269.56,1700.0
2011-03-08 13:35:00,269.64,269.8,269.57,269.66,2100.0,269.64,269.8,269.57,269.66,2100.0
2011-03-08 13:40:00,269.57,269.57,269.24,269.24,1100.0,269.57,269.57,269.24,269.24,1100.0
2011-03-08 13:45:00,269.15,269.15,268.91,268.98,2000.0,269.15,269.15,268.91,268.98,2000.0
2011-03-08 13:50:00,268.96,268.96,268.93,268.93,400.0,268.96,268.96,268.93,268.93,400.0
2011-03-08 13:55:00,268.93,268.93,268.71,268.85,2300.0,268.93,268.93,268.71,268.85,2300.0
2011-03-08 14:00:00,268.84,268.84,268.23,268.35,2400.0,268.84,268.84,268.23,268.35,2400.0
2011-03-08 14:05:00,268.43,268.43,268.09,268.1,1900.0,268.43,268.43,268.09,268.1,1900.0
2011-03-08 14:10:00,268.08,268.14,268.01,268.1,2600.0,268.08,268.14,268.01,268.1,2600.0
2011-03-08 14:15:00,268.09,268.58,268.09,268.41,2300.0,268.09,268.58,268.09,268.41,2300.0
2011-03-08 14:20:00,268.56,268.56,268.28,268.28,2200.0,268.56,268.56,268.28,268.28,2200.0
2011-03-08 14:25:00,268.21,268.32,268.11,268.22,1800.0,268.21,268.32,268.11,268.22,1800.0
2011-03-08 14:30:00,268.22,268.22,267.7,267.7,2100.0,268.22,268.22,267.7,267.7,2100.0
2011-03-08 14:35:00,267.78,268.49,267.63,268.43,3100.0,267.78,268.49,267.63,268.43,3100.0
2011-03-08 14:40:00,268.52,269.03,268.52,269.03,3600.0,268.52,269.03,268.52,269.03,3600.0
2011-03-08 14:45:00,269.29,269.37,269.21,269.36,2600.0,269.29,269.37,269.21,269.36,2600.0
2011-03-08 14:50:00,269.36,269.36,269.08,269.08,1700.0,269.36,269.36,269.08,269.08,1700.0
2011-03-08 14:55:00,269.09,269.38,269.09,269.35,2400.0,269.09,269.38,269.09,269.35,2400.0
2011-03-08 15:00:00,269.08,269.2,268.76,268.92,2300.0,269.08,269.2,268.76,268.92,2300.0
2011-03-08 15:05:00,268.81,269.33,268.69,269.29,9900.0,268.81,269.33,268.69,269.29,9900.0
2011-03-08 15:10:00,269.29,269.33,268.83,268.93,17000.0,269.29,269.33,268.83,268.93,17000.0
2011-03-08 15:15:00,268.92,269.19,268.9,269.04,2700.0,268.92,269.19,268.9,269.04,2700.0
2011-03-08 15:20:00,269.04,269.12,268.95,269.04,4000.0,269.04,269.12,268.95,269.04,4000.0
2011-03-08 15:25:00,268.95,269.05,268.76,269.0,5800.0,268.95,269.05,268.76,269.0,5800.0
2011-03-08 15:30:00,269.02,269.32,269.02,269.21,8000.0,269.02,269.32,269.02,269.21,8000.0
2011-03-08 15:35:00,269.17,269.22,269.0,269.01,6100.0,269.17,269.22,269.0,269.01,6100.0
2011-03-08 15:40:00,269.05,269.28,268.96,269.28,11400.0,269.05,269.28,268.96,269.28,11400.0
2011-03-08 15:45:00,269.24,269.26,268.78,269.22,11900.0,269.24,269.26,268.78,269.22,11900.0
2011-03-08 15:50:00,269.18,269.44,268.42,268.45,10100.0,269.18,269.44,268.42,268.45,10100.0
2011-03-08 15:55:00,268.43,268.54,268.08,268.14,15100.0,268.43,268.54,268.08,268.14,15100.0
2011-03-09 09:30:00,268.02,268.02,267.5,267.66,2500.0,268.02,268.02,267.5,267.66,2500.0
2011-03-09 09:35:00,267.67,267.67,267.08,267.08,4400.0,267.67,267.67,267.08,267.08,4400.0
2011-03-09 09:40:00,267.1,267.69,266.85,267.69,3900.0,267.1,267.69,266.85,267.69,3900.0
2011-03-09 09:45:00,267.55,268.28,267.24,268.14,4500.0,267.55,268.28,267.24,268.14,4500.0
2011-03-09 09:50:00,268.23,268.63,267.94,268.38,3700.0,268.23,268.63,267.94,268.38,3700.0
2011-03-09 09:55:00,268.39,268.7,268.39,268.7,2200.0,268.39,268.7,268.39,268.7,2200.0
2011-03-09 10:00:00,268.78,268.91,268.19,268.56,4900.0,268.78,268.91,268.19,268.56,4900.0
2011-03-09 10:05:00,268.68,268.81,268.0,268.04,1700.0,268.68,268.81,268.0,268.04,1700.0
2011-03-09 10:10:00,267.98,269.26,267.98,268.69,4900.0,267.98,269.26,267.98,268.69,4900.0
2011-03-09 10:15:00,268.64,269.52,268.64,269.52,3300.0,268.64,269.52,268.64,269.52,3300.0
2011-03-09 10:20:00,269.51,269.51,269.14,269.4,3500.0,269.51,269.51,269.14,269.4,3500.0
2011-03-09 10:25:00,269.61,269.63,269.21,269.46,1800.0,269.61,269.63,269.21,269.46,1800.0
2011-03-09 10:30:00,269.31,269.31,268.82,268.99,3500.0,269.31,269.31,268.82,268.99,3500.0
2011-03-09 10:35:00,268.92,269.33,268.7,268.76,2400.0,268.92,269.33,268.7,268.76,2400.0
2011-03-09 10:40:00,268.69,268.69,268.34,268.4,5100.0,268.69,268.69,268.34,268.4,5100.0
2011-03-09 10:45:00,268.32,268.32,267.84,268.28,3000.0,268.32,268.32,267.84,268.28,3000.0
2011-03-09 10:50:00,268.13,268.13,267.39,267.39,1600.0,268.13,268.13,267.39,267.39,1600.0
2011-03-09 10:55:00,267.41,267.41,267.12,267.12,2500.0,267.41,267.41,267.12,267.12,2500.0
2011-03-09 11:00:00,267.12,267.78,267.11,267.44,3200.0,267.12,267.78,267.11,267.44,3200.0
2011-03-09 11:05:00,267.44,267.57,267.08,267.31,4900.0,267.44,267.57,267.08,267.31,4900.0
2011-03-09 11:10:00,267.41,267.59,267.23,267.41,1900.0,267.41,267.59,267.23,267.41,1900.0
2011-03-09 11:15:00,267.66,267.67,267.34,267.34,1200.0,267.66,267.67,267.34,267.34,1200.0
2011-03-09 11:20:00,267.67,267.95,267.56,267.57,2400.0,267.67,267.95,267.56,267.57,2400.0
2011-03-09 11:25:00,267.88,268.35,267.84,267.99,2400.0,267.88,268.35,267.84,267.99,2400.0
2011-03-09 11:30:00,267.71,268.0,267.44,268.0,3400.0,267.71,268.0,267.44,268.0,3400.0
2011-03-09 11:35:00,268.35,268.49,268.21,268.31,1800.0,268.35,268.49,268.21,268.31,1800.0
2011-03-09 11:40:00,268.26,268.32,268.26,268.32,200.0,268.26,268.32,268.26,268.32,200.0
2011-03-09 11:45:00,268.33,268.33,267.83,267.83,2100.0,268.33,268.33,267.83,267.83,2100.0
2011-03-09 11:50:00,267.85,268.09,267.79,267.95,1800.0,267.85,268.09,267.79,267.95,1800.0
2011-03-09 11:55:00,268.16,268.42,268.02,268.3,14200.0,268.16,268.42,268.02,268.3,14200.0
2011-03-09 12:00:00,268.05,268.5,268.05,268.18,3800.0,268.05,268.5,268.05,268.18,3800.0
2011-03-09 12:05:00,268.38,268.53,268.38,268.5,3500.0,268.38,268.53,268.38,268.5,3500.0
2011-03-09 12:10:00,268.52,268.54,268.42,268.42,2700.0,268.52,268.54,268.42,268.42,2700.0
2011-03-09 12:15:00,268.34,268.44,268.22,268.22,1300.0,268.34,268.44,268.22,268.22,1300.0
2011-03-09 12:20:00,268.21,268.45,268.13,268.13,12800.0,268.21,268.45,268.13,268.13,12800.0
2011-03-09 12:25:00,268.13,268.13,267.59,267.67,3100.0,268.13,268.13,267.59,267.67,3100.0
2011-03-09 12:30:00,267.77,267.97,267.77,267.97,400.0,267.77,267.97,267.77,267.97,400.0
2011-03-09 12:35:00,267.97,268.25,267.97,268.24,1100.0,267.97,268.25,267.97,268.24,1100.0
2011-03-09 12:40:00,268.3,268.34,267.9,267.9,1000.0,268.3,268.34,267.9,267.9,1000.0
2011-03-09 12:45:00,267.83,268.14,267.83,268.09,1200.0,267.83,268.14,267.83,268.09,1200.0
2011-03-09 12:50:00,268.34,268.4,268.23,268.35,1400.0,268.34,268.4,268.23,268.35,1400.0
2011-03-09 12:55:00,268.45,268.45,268.19,268.19,600.0,268.45,268.45,268.19,268.19,600.0
2011-03-09 13:00:00,268.37,268.56,268.25,268.25,1400.0,268.37,268.56,268.25,268.25,1400.0
2011-03-09 13:05:00,268.37,268.54,268.3,268.3,900.0,268.37,268.54,268.3,268.3,900.0
2011-03-09 13:10:00,268.39,268.54,268.37,268.47,800.0,268.39,268.54,268.37,268.47,800.0
2011-03-09 13:15:00,268.28,268.61,268.28,268.42,900.0,268.28,268.61,268.28,268.42,900.0
2011-03-09 13:20:00,268.4,268.61,268.4,268.6,700.0,268.4,268.61,268.4,268.6,700.0
2011-03-09 13:25:00,268.52,268.89,268.52,268.7,2000.0,268.52,268.89,268.52,268.7,2000.0
2011-03-09 13:30:00,268.78,268.78,268.57,268.57,500.0,268.78,268.78,268.57,268.57,500.0
2011-03-09 13:35:00,268.57,268.76,268.28,268.29,6600.0,268.57,268.76,268.28,268.29,6600.0
2011-03-09 13:40:00,268.31,268.35,267.64,267.64,4600.0,268.31,268.35,267.64,267.64,4600.0
2011-03-09 13:45:00,267.83,267.89,267.66,267.68,2800.0,267.83,267.89,267.66,267.68,2800.0
2011-03-09 13:50:00,267.71,267.71,267.43,267.48,1600.0,267.71,267.71,267.43,267.48,1600.0
2011-03-09 13:55:00,267.34,267.92,267.34,267.7,2500.0,267.34,267.92,267.34,267.7,2500.0
2011-03-09 14:00:00,267.68,268.4,267.68,268.3,1700.0,267.68,268.4,267.68,268.3,1700.0
2011-03-09 14:05:00,268.29,268.29,268.0,268.22,1600.0,268.29,268.29,268.0,268.22,1600.0
2011-03-09 14:10:00,268.11,268.43,267.99,268.43,6800.0,268.11,268.43,267.99,268.43,6800.0
2011-03-09 14:15:00,268.26,269.0,268.14,268.79,1800.0,268.26,269.0,268.14,268.79,1800.0
2011-03-09 14:20:00,268.79,268.89,268.35,268.89,1800.0,268.79,268.89,268.35,268.89,1800.0
2011-03-09 14:25:00,268.89,268.89,268.74,268.81,1600.0,268.89,268.89,268.74,268.81,1600.0
2011-03-09 14:30:00,268.81,268.81,268.56,268.61,5900.0,268.81,268.81,268.56,268.61,5900.0
2011-03-09 14:35:00,268.55,268.55,268.28,268.44,1400.0,268.55,268.55,268.28,268.44,1400.0
2011-03-09 14:40:00,268.43,268.49,268.37,268.49,2400.0,268.43,268.49,268.37,268.49,2400.0
2011-03-09 14:45:00,268.53,268.89,268.48,268.69,2500.0,268.53,268.89,268.48,268.69,2500.0
2011-03-09 14:50:00,268.86,269.09,268.73,268.82,3900.0,268.86,269.09,268.73,268.82,3900.0
2011-03-09 14:55:00,268.88,268.9,268.75,268.75,900.0,268.88,268.9,268.75,268.75,900.0
2011-03-09 15:00:00,268.94,269.1,268.85,269.1,1900.0,268.94,269.1,268.85,269.1,1900.0
2011-03-09 15:05:00,269.02,269.11,268.78,269.11,4400.0,269.02,269.11,268.78,269.11,4400.0
2011-03-09 15:10:00,269.11,269.12,268.4,268.47,6200.0,269.11,269.12,268.4,268.47,6200.0
2011-03-09 15:15:00,268.47,268.67,268.35,268.48,2000.0,268.47,268.67,268.35,268.48,2000.0
2011-03-09 15:20:00,268.49,268.72,268.43,268.58,3000.0,268.49,268.72,268.43,268.58,3000.0
2011-03-09 15:25:00,268.46,268.55,268.23,268.36,6300.0,268.46,268.55,268.23,268.36,6300.0
2011-03-09 15:30:00,268.45,268.61,268.17,268.24,4300.0,268.45,268.61,268.17,268.24,4300.0
2011-03-09 15:35:00,268.26,268.3,268.08,268.1,2900.0,268.26,268.3,268.08,268.1,2900.0
2011-03-09 15:40:00,268.19,268.47,268.1,268.2,4700.0,268.19,268.47,268.1,268.2,4700.0
2011-03-09 15:45:00,268.24,268.59,268.11,268.39,7500.0,268.24,268.59,268.11,268.39,7500.0
2011-03-09 15:50:00,268.49,268.75,268.26,268.36,6100.0,268.49,268.75,268.26,268.36,6100.0
2011-03-09 15:55:00,268.42,268.42,268.07,268.21,6800.0,268.42,268.42,268.07,268.21,6800.0
2011-03-10 09:30:00,266.76,266.78,265.5,265.5,5100.0,266.76,266.78,265.5,265.5,5100.0
2011-03-10 09:35:00,266.1,266.11,265.68,266.03,2200.0,266.1,266.11,265.68,266.03,2200.0
2011-03-10 09:40:00,265.68,266.57,265.61,266.34,4900.0,265.68,266.57,265.61,266.34,4900.0
2011-03-10 09:45:00,266.05,266.84,265.93,266.84,2300.0,266.05,266.84,265.93,266.84,2300.0
2011-03-10 09:50:00,267.13,267.73,266.71,266.94,6700.0,267.13,267.73,266.71,266.94,6700.0
2011-03-10 09:55:00,266.71,266.71,266.02,266.02,6100.0,266.71,266.71,266.02,266.02,6100.0
2011-03-10 10:00:00,266.0,266.18,265.51,265.64,5100.0,266.0,266.18,265.51,265.64,5100.0
2011-03-10 10:05:00,265.66,265.66,265.0,265.3,5600.0,265.66,265.66,265.0,265.3,5600.0
2011-03-10 10:10:00,265.24,265.26,265.05,265.26,900.0,265.24,265.26,265.05,265.26,900.0
2011-03-10 10:15:00,265.27,265.62,265.27,265.62,900.0,265.27,265.62,265.27,265.62,900.0
2011-03-10 10:20:00,265.54,266.21,265.54,265.98,1900.0,265.54,266.21,265.54,265.98,1900.0
2011-03-10 10:25:00,266.29,266.6,266.12,266.24,2300.0,266.29,266.6,266.12,266.24,2300.0
2011-03-10 10:30:00,265.91,265.93,265.63,265.71,1100.0,265.91,265.93,265.63,265.71,1100.0
2011-03-10 10:35:00,265.71,265.71,265.31,265.48,1100.0,265.71,265.71,265.31,265.48,1100.0
2011-03-10 10:40:00,265.65,266.44,265.65,266.43,2000.0,265.65,266.44,265.65,266.43,2000.0
2011-03-10 10:45:00,266.72,266.74,266.05,266.06,1200.0,266.72,266.74,266.05,266.06,1200.0
2011-03-10 10:50:00,266.25,266.61,266.25,266.61,800.0,266.25,266.61,266.25,266.61,800.0
2011-03-10 10:55:00,266.59,267.27,266.57,267.08,2300.0,266.59,267.27,266.57,267.08,2300.0
2011-03-10 11:00:00,266.72,267.04,266.72,267.01,700.0,266.72,267.04,266.72,267.01,700.0
2011-03-10 11:05:00,267.04,267.04,266.82,266.83,300.0,267.04,267.04,266.82,266.83,300.0
2011-03-10 11:10:00,266.83,267.01,266.8,266.95,3700.0,266.83,267.01,266.8,266.95,3700.0
2011-03-10 11:15:00,266.86,267.52,266.76,267.42,4800.0,266.86,267.52,266.76,267.42,4800.0
2011-03-10 11:20:00,267.42,267.68,267.41,267.43,600.0,267.42,267.68,267.41,267.43,600.0
2011-03-10 11:25:00,267.45,267.8,267.45,267.54,1800.0,267.45,267.8,267.45,267.54,1800.0
2011-03-10 11:30:00,267.47,267.97,267.47,267.86,400.0,267.47,267.97,267.47,267.86,400.0
2011-03-10 11:35:00,267.99,268.04,267.87,268.03,2900.0,267.99,268.04,267.87,268.03,2900.0
2011-03-10 11:40:00,267.84,268.05,267.68,267.72,2700.0,267.84,268.05,267.68,267.72,2700.0
2011-03-10 11:45:00,268.0,268.02,267.85,267.97,1500.0,268.0,268.02,267.85,267.97,1500.0
2011-03-10 11:50:00,268.0,268.21,267.9,268.21,1900.0,268.0,268.21,267.9,268.21,1900.0
2011-03-10 11:55:00,268.4,268.4,268.25,268.26,1100.0,268.4,268.4,268.25,268.26,1100.0
2011-03-10 12:00:00,268.06,268.06,267.86,267.99,1700.0,268.06,268.06,267.86,267.99,1700.0
2011-03-10 12:05:00,267.97,268.0,267.84,267.89,2500.0,267.97,268.0,267.84,267.89,2500.0
2011-03-10 12:10:00,267.79,268.13,267.79,268.12,1000.0,267.79,268.13,267.79,268.12,1000.0
2011-03-10 12:15:00,267.99,268.06,267.92,268.05,800.0,267.99,268.06,267.92,268.05,800.0
2011-03-10 12:20:00,267.95,268.68,267.95,268.58,1400.0,267.95,268.68,267.95,268.58,1400.0
2011-03-10 12:25:00,268.38,268.38,268.07,268.07,1100.0,268.38,268.38,268.07,268.07,1100.0
2011-03-10 12:30:00,268.04,268.12,267.56,267.6,6800.0,268.04,268.12,267.56,267.6,6800.0
2011-03-10 12:35:00,267.58,268.06,267.58,268.06,1000.0,267.58,268.06,267.58,268.06,1000.0
2011-03-10 12:40:00,268.09,268.13,268.01,268.01,1300.0,268.09,268.13,268.01,268.01,1300.0
2011-03-10 12:45:00,268.09,268.09,267.55,267.55,1100.0,268.09,268.09,267.55,267.55,1100.0
2011-03-10 12:50:00,267.57,267.76,267.57,267.74,1400.0,267.57,267.76,267.57,267.74,1400.0
2011-03-10 12:55:00,268.62,268.62,268.3,268.53,1100.0,268.62,268.62,268.3,268.53,1100.0
2011-03-10 13:00:00,268.48,268.73,268.39,268.39,5100.0,268.48,268.73,268.39,268.39,5100.0
2011-03-10 13:05:00,268.39,268.51,268.01,268.51,1300.0,268.39,268.51,268.01,268.51,1300.0
2011-03-10 13:10:00,268.47,268.8,268.47,268.55,1400.0,268.47,268.8,268.47,268.55,1400.0
2011-03-10 13:15:00,268.67,268.69,268.28,268.28,1500.0,268.67,268.69,268.28,268.28,1500.0
2011-03-10 13:20:00,268.38,268.5,268.01,268.01,5400.0,268.38,268.5,268.01,268.01,5400.0
2011-03-10 13:25:00,267.93,267.93,267.49,267.7,2800.0,267.93,267.93,267.49,267.7,2800.0
2011-03-10 13:30:00,267.53,267.7,267.28,267.44,3300.0,267.53,267.7,267.28,267.44,3300.0
2011-03-10 13:35:00,267.49,267.76,267.11,267.4,6800.0,267.49,267.76,267.11,267.4,6800.0
2011-03-10 13:40:00,267.48,268.14,267.11,267.11,2200.0,267.48,268.14,267.11,267.11,2200.0
2011-03-10 13:45:00,267.05,267.43,267.0,267.43,2400.0,267.05,267.43,267.0,267.43,2400.0
2011-03-10 13:50:00,267.92,267.98,267.12,267.12,1500.0,267.92,267.98,267.12,267.12,1500.0
2011-03-10 13:55:00,267.59,267.75,267.42,267.69,2200.0,267.59,267.75,267.42,267.69,2200.0
2011-03-10 14:00:00,267.76,267.92,267.5,267.79,1200.0,267.76,267.92,267.5,267.79,1200.0
2011-03-10 14:05:00,267.55,267.7,267.55,267.7,1100.0,267.55,267.7,267.55,267.7,1100.0
2011-03-10 14:10:00,267.92,267.96,267.54,267.8,3500.0,267.92,267.96,267.54,267.8,3500.0
2011-03-10 14:15:00,267.74,268.03,267.74,268.0,2500.0,267.74,268.03,267.74,268.0,2500.0
2011-03-10 14:20:00,267.98,267.99,267.8,267.93,1300.0,267.98,267.99,267.8,267.93,1300.0
2011-03-10 14:25:00,267.87,268.0,267.78,267.78,6300.0,267.87,268.0,267.78,267.78,6300.0
2011-03-10 14:30:00,267.79,267.93,267.75,267.87,2300.0,267.79,267.93,267.75,267.87,2300.0
2011-03-10 14:35:00,267.93,268.21,267.84,268.2,10200.0,267.93,268.21,267.84,268.2,10200.0
2011-03-10 14:40:00,268.3,268.44,268.09,268.27,3800.0,268.3,268.44,268.09,268.27,3800.0
2011-03-10 14:45:00,268.08,268.2,268.04,268.2,800.0,268.08,268.2,268.04,268.2,800.0
2011-03-10 14:50:00,268.32,268.33,267.9,268.03,3600.0,268.32,268.33,267.9,268.03,3600.0
2011-03-10 14:55:00,267.95,268.28,267.92,267.97,5300.0,267.95,268.28,267.92,267.97,5300.0
2011-03-10 15:00:00,267.91,268.07,267.6,267.98,6200.0,267.91,268.07,267.6,267.98,6200.0
2011-03-10 15:05:00,267.96,268.14,267.47,267.52,6600.0,267.96,268.14,267.47,267.52,6600.0
2011-03-10 15:10:00,267.75,267.86,267.38,267.46,11300.0,267.75,267.86,267.38,267.46,11300.0
2011-03-10 15:15:00,267.6,267.6,267.26,267.47,1700.0,267.6,267.6,267.26,267.47,1700.0
2011-03-10 15:20:00,267.14,267.57,267.14,267.54,1800.0,267.14,267.57,267.14,267.54,1800.0
2011-03-10 15:25:00,267.51,267.56,267.05,267.1,2500.0,267.51,267.56,267.05,267.1,2500.0
2011-03-10 15:30:00,267.07,267.11,266.75,267.1,4000.0,267.07,267.11,266.75,267.1,4000.0
2011-03-10 15:35:00,267.06,267.46,267.0,267.36,8500.0,267.06,267.46,267.0,267.36,8500.0
2011-03-10 15:40:00,267.32,267.66,267.11,267.46,12000.0,267.32,267.66,267.11,267.46,12000.0
2011-03-10 15:45:00,267.33,267.39,266.8,267.0,16000.0,267.33,267.39,266.8,267.0,16000.0
2011-03-10 15:50:00,266.86,267.2,266.77,266.9,5800.0,266.86,267.2,266.77,266.9,5800.0
2011-03-10 15:55:00,266.87,266.9,266.41,266.47,14500.0,266.87,266.9,266.41,266.47,14500.0
2011-03-11 09:30:00,266.6,267.0,264.72,266.45,6600.0,266.6,267.0,264.72,266.45,6600.0
2011-03-11 09:35:00,266.45,266.7,264.86,265.36,7000.0,266.45,266.7,264.86,265.36,7000.0
2011-03-11 09:40:00,265.36,265.84,265.2,265.55,6000.0,265.36,265.84,265.2,265.55,6000.0
2011-03-11 09:45:00,265.57,265.57,265.0,265.0,3800.0,265.57,265.57,265.0,265.0,3800.0
2011-03-11 09:50:00,265.06,265.06,264.25,264.25,8800.0,265.06,265.06,264.25,264.25,8800.0
2011-03-11 09:55:00,264.03,264.71,263.22,264.47,11500.0,264.03,264.71,263.22,264.47,11500.0
2011-03-11 10:00:00,264.21,264.21,263.53,263.53,2500.0,264.21,264.21,263.53,263.53,2500.0
2011-03-11 10:05:00,263.52,263.52,263.12,263.23,1600.0,263.52,263.52,263.12,263.23,1600.0
2011-03-11 10:10:00,263.28,264.41,263.28,264.21,3300.0,263.28,264.41,263.28,264.21,3300.0
2011-03-11 10:15:00,264.32,265.53,264.32,265.5,3200.0,264.32,265.53,264.32,265.5,3200.0
2011-03-11 10:20:00,265.19,265.33,264.72,264.74,2800.0,265.19,265.33,264.72,264.74,2800.0
2011-03-11 10:25:00,264.91,265.95,264.87,264.87,2800.0,264.91,265.95,264.87,264.87,2800.0
2011-03-11 10:30:00,264.73,264.85,264.3,264.42,3000.0,264.73,264.85,264.3,264.42,3000.0
2011-03-11 10:35:00,264.39,265.15,264.39,264.99,2900.0,264.39,265.15,264.39,264.99,2900.0
2011-03-11 10:40:00,264.99,264.99,264.12,264.12,1400.0,264.99,264.99,264.12,264.12,1400.0
2011-03-11 10:45:00,264.14,264.68,264.14,264.53,1800.0,264.14,264.68,264.14,264.53,1800.0
2011-03-11 10:50:00,264.45,264.58,264.26,264.46,2500.0,264.45,264.58,264.26,264.46,2500.0
2011-03-11 10:55:00,264.46,264.98,264.46,264.63,1200.0,264.46,264.98,264.46,264.63,1200.0
2011-03-11 11:00:00,264.88,265.29,264.88,264.91,1500.0,264.88,265.29,264.88,264.91,1500.0
2011-03-11 11:05:00,265.13,265.42,264.74,264.78,2200.0,265.13,265.42,264.74,264.78,2200.0
2011-03-11 11:10:00,264.77,265.05,264.39,264.5,2800.0,264.77,265.05,264.39,264.5,2800.0
2011-03-11 11:15:00,264.68,264.9,264.67,264.9,1900.0,264.68,264.9,264.67,264.9,1900.0
2011-03-11 11:20:00,264.7,265.38,264.69,265.38,1100.0,264.7,265.38,264.69,265.38,1100.0
2011-03-11 11:25:00,265.34,265.44,265.29,265.29,1500.0,265.34,265.44,265.29,265.29,1500.0
2011-03-11 11:30:00,265.29,265.29,264.92,264.92,1200.0,265.29,265.29,264.92,264.92,1200.0
2011-03-11 11:35:00,264.88,265.77,264.88,265.57,800.0,264.88,265.77,264.88,265.57,800.0
2011-03-11 11:40:00,265.8,265.97,265.31,265.97,2000.0,265.8,265.97,265.31,265.97,2000.0
2011-03-11 11:45:00,265.97,266.26,265.94,266.26,1000.0,265.97,266.26,265.94,266.26,1000.0
2011-03-11 11:50:00,266.12,266.12,265.96,266.02,1900.0,266.12,266.12,265.96,266.02,1900.0
2011-03-11 11:55:00,266.28,266.28,265.82,265.82,1900.0,266.28,266.28,265.82,265.82,1900.0
2011-03-11 12:00:00,265.97,266.01,265.76,265.82,2700.0,265.97,266.01,265.76,265.82,2700.0
2011-03-11 12:05:00,265.73,265.92,265.65,265.92,2100.0,265.73,265.92,265.65,265.92,2100.0
2011-03-11 12:10:00,265.96,265.96,265.21,265.21,2700.0,265.96,265.96,265.21,265.21,2700.0
2011-03-11 12:15:00,265.28,265.32,265.21,265.26,1500.0,265.28,265.32,265.21,265.26,1500.0
2011-03-11 12:20:00,265.27,265.86,265.27,265.71,1900.0,265.27,265.86,265.27,265.71,1900.0
2011-03-11 12:25:00,265.8,265.8,265.57,265.57,400.0,265.8,265.8,265.57,265.57,400.0
2011-03-11 12:30:00,265.36,265.56,265.36,265.56,300.0,265.36,265.56,265.36,265.56,300.0
2011-03-11 12:35:00,265.52,265.52,265.24,265.39,1900.0,265.52,265.52,265.24,265.39,1900.0
2011-03-11 12:40:00,265.29,265.48,265.29,265.35,1900.0,265.29,265.48,265.29,265.35,1900.0
2011-03-11 12:45:00,265.55,265.55,265.1,265.3,1600.0,265.55,265.55,265.1,265.3,1600.0
2011-03-11 12:50:00,265.31,265.96,265.23,265.96,1500.0,265.31,265.96,265.23,265.96,1500.0
2011-03-11 12:55:00,266.22,266.45,266.11,266.35,1600.0,266.22,266.45,266.11,266.35,1600.0
2011-03-11 13:00:00,266.36,266.48,266.28,266.28,300.0,266.36,266.48,266.28,266.28,300.0
2011-03-11 13:05:00,266.29,266.45,266.28,266.31,1200.0,266.29,266.45,266.28,266.31,1200.0
2011-03-11 13:10:00,266.25,266.25,265.79,265.86,1100.0,266.25,266.25,265.79,265.86,1100.0
2011-03-11 13:15:00,265.73,265.81,265.6,265.79,1200.0,265.73,265.81,265.6,265.79,1200.0
2011-03-11 13:20:00,265.8,265.81,265.7,265.7,400.0,265.8,265.81,265.7,265.7,400.0
2011-03-11 13:25:00,265.69,265.71,265.69,265.71,400.0,265.69,265.71,265.69,265.71,400.0
2011-03-11 13:30:00,265.71,265.71,265.71,265.71,100.0,265.71,265.71,265.71,265.71,100.0
2011-03-11 13:35:00,265.82,265.96,265.68,265.74,1300.0,265.82,265.96,265.68,265.74,1300.0
2011-03-11 13:40:00,265.57,265.73,265.56,265.61,700.0,265.57,265.73,265.56,265.61,700.0
2011-03-11 13:45:00,265.69,265.87,265.69,265.87,400.0,265.69,265.87,265.69,265.87,400.0
2011-03-11 13:50:00,265.74,265.94,265.74,265.94,500.0,265.74,265.94,265.74,265.94,500.0
2011-03-11 13:55:00,266.24,266.25,266.08,266.08,1400.0,266.24,266.25,266.08,266.08,1400.0
2011-03-11 14:00:00,266.29,266.29,266.07,266.09,900.0,266.29,266.29,266.07,266.09,900.0
2011-03-11 14:05:00,266.08,266.08,266.0,266.0,200.0,266.08,266.08,266.0,266.0,200.0
2011-03-11 14:10:00,266.15,266.15,266.01,266.01,1500.0,266.15,266.15,266.01,266.01,1500.0
2011-03-11 14:15:00,266.15,266.15,265.75,265.75,9100.0,266.15,266.15,265.75,265.75,9100.0
2011-03-11 14:20:00,265.9,265.99,265.77,265.77,3700.0,265.9,265.99,265.77,265.77,3700.0
2011-03-11 14:25:00,265.93,265.98,265.7,265.75,3100.0,265.93,265.98,265.7,265.75,3100.0
2011-03-11 14:30:00,265.87,265.99,265.81,265.93,4100.0,265.87,265.99,265.81,265.93,4100.0
2011-03-11 14:35:00,265.93,265.94,265.77,265.81,6000.0,265.93,265.94,265.77,265.81,6000.0
2011-03-11 14:40:00,265.9,266.3,265.9,266.25,6100.0,265.9,266.3,265.9,266.25,6100.0
2011-03-11 14:45:00,266.3,266.48,266.18,266.22,3000.0,266.3,266.48,266.18,266.22,3000.0
2011-03-11 14:50:00,266.25,266.25,266.09,266.16,2600.0,266.25,266.25,266.09,266.16,2600.0
2011-03-11 14:55:00,266.19,266.19,265.81,265.88,2500.0,266.19,266.19,265.81,265.88,2500.0
2011-03-11 15:00:00,265.92,266.14,265.65,266.13,9100.0,265.92,266.14,265.65,266.13,9100.0
2011-03-11 15:05:00,266.11,266.11,265.95,265.95,1300.0,266.11,266.11,265.95,265.95,1300.0
2011-03-11 15:10:00,266.01,266.22,265.95,266.1,6700.0,266.01,266.22,265.95,266.1,6700.0
2011-03-11 15:15:00,266.2,266.49,266.17,266.38,7500.0,266.2,266.49,266.17,266.38,7500.0
2011-03-11 15:20:00,266.39,267.17,266.39,267.17,3800.0,266.39,267.17,266.39,267.17,3800.0
2011-03-11 15:25:00,267.15,267.28,266.99,267.28,6400.0,267.15,267.28,266.99,267.28,6400.0
2011-03-11 15:30:00,267.33,267.37,266.7,266.72,7700.0,267.33,267.37,266.7,266.72,7700.0
2011-03-11 15:35:00,266.57,266.61,266.3,266.3,12500.0,266.57,266.61,266.3,266.3,12500.0
2011-03-11 15:40:00,266.32,266.78,266.32,266.75,6400.0,266.32,266.78,266.32,266.75,6400.0
2011-03-11 15:45:00,266.79,266.96,266.52,266.92,12600.0,266.79,266.96,266.52,266.92,12600.0
2011-03-11 15:50:00,266.78,266.9,266.53,266.59,7700.0,266.78,266.9,266.53,266.59,7700.0
2011-03-11 15:55:00,266.54,266.54,265.98,266.02,14200.0,266.54,266.54,265.98,266.02,14200.0
2011-03-14 09:30:00,263.89,265.0,263.89,264.37,3700.0,263.89,265.0,263.89,264.37,3700.0
2011-03-14 09:35:00,264.73,265.07,264.71,264.94,3700.0,264.73,265.07,264.71,264.94,3700.0
2011-03-14 09:40:00,264.94,264.94,264.02,264.19,3400.0,264.94,264.94,264.02,264.19,3400.0
2011-03-14 09:45:00,264.46,265.14,264.39,264.94,5800.0,264.46,265.14,264.39,264.94,5800.0
2011-03-14 09:50:00,265.12,265.13,264.68,264.81,2800.0,265.12,265.13,264.68,264.81,2800.0
2011-03-14 09:55:00,264.72,265.31,264.72,265.0,1800.0,264.72,265.31,264.72,265.0,1800.0
2011-03-14 10:00:00,264.95,265.05,264.46,264.98,1400.0,264.95,265.05,264.46,264.98,1400.0
2011-03-14 10:05:00,264.93,264.93,264.45,264.53,900.0,264.93,264.93,264.45,264.53,900.0
2011-03-14 10:10:00,264.44,264.47,263.78,263.78,1500.0,264.44,264.47,263.78,263.78,1500.0
2011-03-14 10:15:00,263.77,264.52,263.76,264.08,2200.0,263.77,264.52,263.76,264.08,2200.0
2011-03-14 10:20:00,263.93,264.47,263.74,264.47,1000.0,263.93,264.47,263.74,264.47,1000.0
2011-03-14 10:25:00,264.47,264.92,263.88,264.33,4400.0,264.47,264.92,263.88,264.33,4400.0
2011-03-14 10:30:00,264.28,264.28,263.55,263.55,3700.0,264.28,264.28,263.55,263.55,3700.0
2011-03-14 10:35:00,263.72,263.94,263.23,263.57,2100.0,263.72,263.94,263.23,263.57,2100.0
2011-03-14 10:40:00,263.54,263.96,263.44,263.45,2300.0,263.54,263.96,263.44,263.45,2300.0
2011-03-14 10:45:00,263.47,263.65,263.47,263.65,500.0,263.47,263.65,263.47,263.65,500.0
2011-03-14 10:50:00,264.24,264.35,263.75,263.93,1500.0,264.24,264.35,263.75,263.93,1500.0
2011-03-14 10:55:00,263.71,263.71,263.23,263.51,1800.0,263.71,263.71,263.23,263.51,1800.0
2011-03-14 11:00:00,263.15,263.4,263.05,263.4,500.0,263.15,263.4,263.05,263.4,500.0
2011-03-14 11:05:00,263.49,263.83,263.43,263.58,3300.0,263.49,263.83,263.43,263.58,3300.0
2011-03-14 11:10:00,263.59,263.66,263.15,263.31,3900.0,263.59,263.66,263.15,263.31,3900.0
2011-03-14 11:15:00,263.22,263.22,262.81,262.81,1100.0,263.22,263.22,262.81,262.81,1100.0
2011-03-14 11:20:00,263.13,263.77,263.13,263.36,1600.0,263.13,263.77,263.13,263.36,1600.0
2011-03-14 11:25:00,263.24,263.24,262.96,263.11,500.0,263.24,263.24,262.96,263.11,500.0
2011-03-14 11:30:00,263.1,263.42,263.04,263.04,1600.0,263.1,263.42,263.04,263.04,1600.0
2011-03-14 11:35:00,263.15,263.26,262.74,263.22,2300.0,263.15,263.26,262.74,263.22,2300.0
2011-03-14 11:40:00,263.24,263.51,263.03,263.18,11800.0,263.24,263.51,263.03,263.18,11800.0
2011-03-14 11:45:00,263.05,263.12,262.75,262.75,900.0,263.05,263.12,262.75,262.75,900.0
2011-03-14 11:50:00,262.68,262.68,262.45,262.45,1300.0,262.68,262.68,262.45,262.45,1300.0
2011-03-14 11:55:00,262.43,262.5,261.89,262.17,3000.0,262.43,262.5,261.89,262.17,3000.0
2011-03-14 12:00:00,262.28,262.58,262.27,262.27,1300.0,262.28,262.58,262.27,262.27,1300.0
2011-03-14 12:05:00,262.28,262.42,261.98,261.99,1000.0,262.28,262.42,261.98,261.99,1000.0
2011-03-14 12:10:00,262.09,262.46,262.0,262.41,2700.0,262.09,262.46,262.0,262.41,2700.0
2011-03-14 12:15:00,262.41,262.56,262.22,262.52,1900.0,262.41,262.56,262.22,262.52,1900.0
2011-03-14 12:20:00,262.63,262.84,262.57,262.6,5500.0,262.63,262.84,262.57,262.6,5500.0
2011-03-14 12:25:00,262.64,262.74,262.04,262.19,1900.0,262.64,262.74,262.04,262.19,1900.0
2011-03-14 12:30:00,262.23,262.66,262.23,262.54,1200.0,262.23,262.66,262.23,262.54,1200.0
2011-03-14 12:35:00,262.55,262.78,262.34,262.34,2700.0,262.55,262.78,262.34,262.34,2700.0
2011-03-14 12:40:00,262.42,262.68,262.34,262.68,2200.0,262.42,262.68,262.34,262.68,2200.0
2011-03-14 12:45:00,262.74,263.11,262.71,263.01,4300.0,262.74,263.11,262.71,263.01,4300.0
2011-03-14 12:50:00,263.05,263.5,263.05,263.41,2000.0,263.05,263.5,263.05,263.41,2000.0
2011-03-14 12:55:00,263.4,263.73,263.11,263.73,3000.0,263.4,263.73,263.11,263.73,3000.0
2011-03-14 13:00:00,263.84,264.09,263.65,264.07,3600.0,263.84,264.09,263.65,264.07,3600.0
2011-03-14 13:05:00,264.07,264.27,263.96,264.27,1700.0,264.07,264.27,263.96,264.27,1700.0
2011-03-14 13:10:00,264.2,264.5,264.17,264.41,900.0,264.2,264.5,264.17,264.41,900.0
2011-03-14 13:15:00,264.43,264.47,264.26,264.26,1700.0,264.43,264.47,264.26,264.26,1700.0
2011-03-14 13:20:00,264.37,264.37,264.1,264.1,600.0,264.37,264.37,264.1,264.1,600.0
2011-03-14 13:25:00,263.92,264.21,263.91,264.12,5100.0,263.92,264.21,263.91,264.12,5100.0
2011-03-14 13:30:00,264.11,264.23,263.95,263.95,1400.0,264.11,264.23,263.95,263.95,1400.0
2011-03-14 13:35:00,264.0,264.06,263.7,263.7,2200.0,264.0,264.06,263.7,263.7,2200.0
2011-03-14 13:40:00,263.78,264.31,263.7,264.18,1400.0,263.78,264.31,263.7,264.18,1400.0
2011-03-14 13:45:00,264.02,264.27,264.0,264.27,600.0,264.02,264.27,264.0,264.27,600.0
2011-03-14 13:50:00,264.1,264.32,264.1,264.27,4000.0,264.1,264.32,264.1,264.27,4000.0
2011-03-14 13:55:00,264.28,264.52,264.19,264.38,4200.0,264.28,264.52,264.19,264.38,4200.0
2011-03-14 14:00:00,264.31,264.46,264.15,264.46,2300.0,264.31,264.46,264.15,264.46,2300.0
2011-03-14 14:05:00,264.41,264.73,264.41,264.73,1500.0,264.41,264.73,264.41,264.73,1500.0
2011-03-14 14:10:00,264.77,264.89,264.57,264.82,1800.0,264.77,264.89,264.57,264.82,1800.0
2011-03-14 14:15:00,264.82,264.82,264.63,264.63,1100.0,264.82,264.82,264.63,264.63,1100.0
2011-03-14 14:20:00,264.71,265.14,264.71,265.0,1600.0,264.71,265.14,264.71,265.0,1600.0
2011-03-14 14:25:00,264.99,264.99,264.58,264.93,1900.0,264.99,264.99,264.58,264.93,1900.0
2011-03-14 14:30:00,265.03,265.06,264.4,264.4,1900.0,265.03,265.06,264.4,264.4,1900.0
2011-03-14 14:35:00,264.34,264.81,264.34,264.53,1400.0,264.34,264.81,264.34,264.53,1400.0
2011-03-14 14:40:00,264.33,264.58,264.22,264.29,1800.0,264.33,264.58,264.22,264.29,1800.0
2011-03-14 14:45:00,264.41,264.63,264.39,264.55,1100.0,264.41,264.63,264.39,264.55,1100.0
2011-03-14 14:50:00,264.57,264.57,264.17,264.17,1600.0,264.57,264.57,264.17,264.17,1600.0
2011-03-14 14:55:00,264.38,264.57,264.37,264.49,1000.0,264.38,264.57,264.37,264.49,1000.0
2011-03-14 15:00:00,264.49,264.68,264.3,264.3,2000.0,264.49,264.68,264.3,264.3,2000.0
2011-03-14 15:05:00,264.39,264.8,264.33,264.5,1300.0,264.39,264.8,264.33,264.5,1300.0
2011-03-14 15:10:00,264.62,265.08,264.56,265.08,3100.0,264.62,265.08,264.56,265.08,3100.0
2011-03-14 15:15:00,265.0,265.0,264.57,264.59,2300.0,265.0,265.0,264.57,264.59,2300.0
2011-03-14 15:20:00,264.59,264.94,264.48,264.86,3600.0,264.59,264.94,264.48,264.86,3600.0
2011-03-14 15:25:00,264.67,264.75,264.51,264.64,2800.0,264.67,264.75,264.51,264.64,2800.0
2011-03-14 15:30:00,264.61,264.85,264.5,264.5,3300.0,264.61,264.85,264.5,264.5,3300.0
2011-03-14 15:35:00,264.49,264.83,264.35,264.78,2600.0,264.49,264.83,264.35,264.78,2600.0
2011-03-14 15:40:00,264.77,265.13,264.73,264.93,12200.0,264.77,265.13,264.73,264.93,12200.0
2011-03-14 15:45:00,264.99,265.11,264.58,264.71,13600.0,264.99,265.11,264.58,264.71,13600.0
2011-03-14 15:50:00,264.63,264.7,264.39,264.63,6800.0,264.63,264.7,264.39,264.63,6800.0
2011-03-14 15:55:00,264.85,265.06,264.58,264.75,8600.0,264.85,265.06,264.58,264.75,8600.0
2011-03-15 09:30:00,259.5,260.0,256.91,258.5,11500.0,259.5,260.0,256.91,258.5,11500.0
2011-03-15 09:35:00,258.24,260.0,257.9,259.88,7000.0,258.24,260.0,257.9,259.88,7000.0
2011-03-15 09:40:00,259.76,260.99,259.33,260.99,9700.0,259.76,260.99,259.33,260.99,9700.0
2011-03-15 09:45:00,260.75,261.17,260.16,261.17,4100.0,260.75,261.17,260.16,261.17,4100.0
2011-03-15 09:50:00,261.16,261.16,260.35,260.55,4400.0,261.16,261.16,260.35,260.55,4400.0
2011-03-15 09:55:00,260.55,260.58,260.07,260.31,3600.0,260.55,260.58,260.07,260.31,3600.0
2011-03-15 10:00:00,260.27,260.91,260.27,260.83,2900.0,260.27,260.91,260.27,260.83,2900.0
2011-03-15 10:05:00,260.97,261.16,260.06,260.4,4800.0,260.97,261.16,260.06,260.4,4800.0
2011-03-15 10:10:00,260.62,261.06,260.62,260.98,2000.0,260.62,261.06,260.62,260.98,2000.0
2011-03-15 10:15:00,260.99,261.38,260.85,261.34,2300.0,260.99,261.38,260.85,261.34,2300.0
2011-03-15 10:20:00,261.35,261.96,261.34,261.79,5200.0,261.35,261.96,261.34,261.79,5200.0
2011-03-15 10:25:00,261.79,262.21,261.69,262.07,3500.0,261.79,262.21,261.69,262.07,3500.0
2011-03-15 10:30:00,262.14,262.5,261.98,262.22,3700.0,262.14,262.5,261.98,262.22,3700.0
2011-03-15 10:35:00,262.19,262.84,262.07,262.79,2500.0,262.19,262.84,262.07,262.79,2500.0
2011-03-15 10:40:00,263.05,263.35,262.86,263.23,4400.0,263.05,263.35,262.86,263.23,4400.0
2011-03-15 10:45:00,263.22,263.23,262.54,262.54,2200.0,263.22,263.23,262.54,262.54,2200.0
2011-03-15 10:50:00,262.53,262.83,262.23,262.7,3000.0,262.53,262.83,262.23,262.7,3000.0
2011-03-15 10:55:00,262.58,262.58,262.05,262.35,1400.0,262.58,262.58,262.05,262.35,1400.0
2011-03-15 11:00:00,262.33,262.33,261.46,261.48,6400.0,262.33,262.33,261.46,261.48,6400.0
2011-03-15 11:05:00,261.66,261.67,261.25,261.32,3000.0,261.66,261.67,261.25,261.32,3000.0
2011-03-15 11:10:00,261.34,262.12,261.34,262.12,4400.0,261.34,262.12,261.34,262.12,4400.0
2011-03-15 11:15:00,262.31,262.66,262.23,262.53,2600.0,262.31,262.66,262.23,262.53,2600.0
2011-03-15 11:20:00,262.6,262.76,262.14,262.15,4000.0,262.6,262.76,262.14,262.15,4000.0
2011-03-15 11:25:00,262.08,262.55,262.08,262.49,3400.0,262.08,262.55,262.08,262.49,3400.0
2011-03-15 11:30:00,262.48,262.48,262.24,262.24,1200.0,262.48,262.48,262.24,262.24,1200.0
2011-03-15 11:35:00,262.32,262.67,262.14,262.67,1600.0,262.32,262.67,262.14,262.67,1600.0
2011-03-15 11:40:00,262.9,263.06,262.7,262.76,1800.0,262.9,263.06,262.7,262.76,1800.0
2011-03-15 11:45:00,262.77,262.77,262.46,262.46,2800.0,262.77,262.77,262.46,262.46,2800.0
2011-03-15 11:50:00,262.28,262.33,261.88,262.33,1700.0,262.28,262.33,261.88,262.33,1700.0
2011-03-15 11:55:00,262.26,262.53,262.26,262.47,1400.0,262.26,262.53,262.26,262.47,1400.0
2011-03-15 12:00:00,262.43,262.96,262.35,262.78,2200.0,262.43,262.96,262.35,262.78,2200.0
2011-03-15 12:05:00,262.67,263.07,262.65,262.94,900.0,262.67,263.07,262.65,262.94,900.0
2011-03-15 12:10:00,262.98,263.13,262.6,262.73,1200.0,262.98,263.13,262.6,262.73,1200.0
2011-03-15 12:15:00,262.73,262.73,262.18,262.18,1500.0,262.73,262.73,262.18,262.18,1500.0
2011-03-15 12:20:00,262.1,262.23,261.88,261.94,2200.0,262.1,262.23,261.88,261.94,2200.0
2011-03-15 12:25:00,262.08,262.74,261.95,262.28,4300.0,262.08,262.74,261.95,262.28,4300.0
2011-03-15 12:30:00,262.48,262.48,261.97,261.97,1800.0,262.48,262.48,261.97,261.97,1800.0
2011-03-15 12:35:00,262.08,262.21,261.92,262.06,2100.0,262.08,262.21,261.92,262.06,2100.0
2011-03-15 12:40:00,262.02,262.02,261.46,261.46,1100.0,262.02,262.02,261.46,261.46,1100.0
2011-03-15 12:45:00,261.39,261.78,261.04,261.78,2500.0,261.39,261.78,261.04,261.78,2500.0
2011-03-15 12:50:00,261.79,261.95,261.71,261.83,1900.0,261.79,261.95,261.71,261.83,1900.0
2011-03-15 12:55:00,261.95,262.11,261.87,262.07,1800.0,261.95,262.11,261.87,262.07,1800.0
2011-03-15 13:00:00,261.83,262.08,261.55,261.7,1800.0,261.83,262.08,261.55,261.7,1800.0
2011-03-15 13:05:00,261.64,261.74,261.46,261.5,7400.0,261.64,261.74,261.46,261.5,7400.0
2011-03-15 13:10:00,261.36,261.55,261.36,261.53,1500.0,261.36,261.55,261.36,261.53,1500.0
2011-03-15 13:15:00,261.63,261.76,261.27,261.27,1800.0,261.63,261.76,261.27,261.27,1800.0
2011-03-15 13:20:00,261.34,261.62,261.32,261.52,1800.0,261.34,261.62,261.32,261.52,1800.0
2011-03-15 13:25:00,261.55,261.55,261.14,261.42,5700.0,261.55,261.55,261.14,261.42,5700.0
2011-03-15 13:30:00,261.21,262.06,261.21,261.92,2500.0,261.21,262.06,261.21,261.92,2500.0
2011-03-15 13:35:00,261.76,261.81,261.73,261.73,500.0,261.76,261.81,261.73,261.73,500.0
2011-03-15 13:40:00,261.84,262.16,261.81,261.81,1700.0,261.84,262.16,261.81,261.81,1700.0
2011-03-15 13:45:00,261.78,262.03,261.71,262.03,2100.0,261.78,262.03,261.71,262.03,2100.0
2011-03-15 13:50:00,262.03,262.15,261.95,261.95,800.0,262.03,262.15,261.95,261.95,800.0
2011-03-15 13:55:00,261.89,262.15,261.83,262.1,1500.0,261.89,262.15,261.83,262.1,1500.0
2011-03-15 14:00:00,262.1,262.23,261.98,262.05,2300.0,262.1,262.23,261.98,262.05,2300.0
2011-03-15 14:05:00,262.13,262.35,262.05,262.35,1900.0,262.13,262.35,262.05,262.35,1900.0
2011-03-15 14:10:00,262.53,262.58,262.33,262.58,1900.0,262.53,262.58,262.33,262.58,1900.0
2011-03-15 14:15:00,262.51,262.65,262.04,262.13,4000.0,262.51,262.65,262.04,262.13,4000.0
2011-03-15 14:20:00,262.27,262.9,262.26,262.9,3100.0,262.27,262.9,262.26,262.9,3100.0
2011-03-15 14:25:00,263.01,263.41,262.79,263.41,2700.0,263.01,263.41,262.79,263.41,2700.0
2011-03-15 14:30:00,263.3,263.3,262.7,262.7,2900.0,263.3,263.3,262.7,262.7,2900.0
2011-03-15 14:35:00,262.69,262.81,262.43,262.69,20300.0,262.69,262.81,262.43,262.69,20300.0
2011-03-15 14:40:00,262.61,263.6,262.61,263.5,18900.0,262.61,263.6,262.61,263.5,18900.0
2011-03-15 14:45:00,263.47,263.66,263.22,263.22,5600.0,263.47,263.66,263.22,263.22,5600.0
2011-03-15 14:50:00,263.17,263.22,262.79,262.89,5600.0,263.17,263.22,262.79,262.89,5600.0
2011-03-15 14:55:00,262.98,263.22,262.8,262.81,2500.0,262.98,263.22,262.8,262.81,2500.0
2011-03-15 15:00:00,262.72,263.25,262.66,263.19,8000.0,262.72,263.25,262.66,263.19,8000.0
2011-03-15 15:05:00,263.19,263.32,262.84,262.89,3900.0,263.19,263.32,262.84,262.89,3900.0
2011-03-15 15:10:00,263.03,263.09,262.92,262.96,3400.0,263.03,263.09,262.92,262.96,3400.0
2011-03-15 15:15:00,262.95,263.25,262.69,263.13,3700.0,262.95,263.25,262.69,263.13,3700.0
2011-03-15 15:20:00,263.26,263.74,263.23,263.48,6400.0,263.26,263.74,263.23,263.48,6400.0
2011-03-15 15:25:00,263.53,263.57,263.27,263.52,4200.0,263.53,263.57,263.27,263.52,4200.0
2011-03-15 15:30:00,263.61,263.65,263.18,263.52,10100.0,263.61,263.65,263.18,263.52,10100.0
2011-03-15 15:35:00,263.52,263.9,263.46,263.87,9400.0,263.52,263.9,263.46,263.87,9400.0
2011-03-15 15:40:00,263.94,264.47,263.86,264.26,10700.0,263.94,264.47,263.86,264.26,10700.0
2011-03-15 15:45:00,264.34,264.34,263.6,263.69,12200.0,264.34,264.34,263.6,263.69,12200.0
2011-03-15 15:50:00,263.6,263.82,263.27,263.6,8600.0,263.6,263.82,263.27,263.6,8600.0
2011-03-15 15:55:00,263.77,263.77,262.83,263.14,11200.0,263.77,263.77,262.83,263.14,11200.0
2011-03-16 09:30:00,261.24,263.67,261.22,262.41,4900.0,261.24,263.67,261.22,262.41,4900.0
2011-03-16 09:35:00,262.41,263.38,262.41,262.87,4100.0,262.41,263.38,262.41,262.87,4100.0
2011-03-16 09:40:00,262.61,264.91,262.2,264.91,4400.0,262.61,264.91,262.2,264.91,4400.0
2011-03-16 09:45:00,264.95,264.95,263.91,264.48,7300.0,264.95,264.95,263.91,264.48,7300.0
2011-03-16 09:50:00,264.41,265.19,264.34,265.02,14300.0,264.41,265.19,264.34,265.02,14300.0
2011-03-16 09:55:00,265.14,265.21,264.75,264.75,3100.0,265.14,265.21,264.75,264.75,3100.0
2011-03-16 10:00:00,264.8,265.32,264.76,264.93,3900.0,264.8,265.32,264.76,264.93,3900.0
2011-03-16 10:05:00,264.86,265.38,264.86,265.38,1000.0,264.86,265.38,264.86,265.38,1000.0
2011-03-16 10:10:00,265.38,265.38,264.87,264.87,3200.0,265.38,265.38,264.87,264.87,3200.0
2011-03-16 10:15:00,264.88,265.38,264.51,265.0,4500.0,264.88,265.38,264.51,265.0,4500.0
2011-03-16 10:20:00,264.98,265.71,264.98,265.5,6000.0,264.98,265.71,264.98,265.5,6000.0
2011-03-16 10:25:00,265.55,265.62,265.25,265.52,3100.0,265.55,265.62,265.25,265.52,3100.0
2011-03-16 10:30:00,265.42,265.42,264.81,264.81,900.0,265.42,265.42,264.81,264.81,900.0
2011-03-16 10:35:00,264.6,265.15,264.44,265.14,3600.0,264.6,265.15,264.44,265.14,3600.0
2011-03-16 10:40:00,265.45,265.48,264.78,264.87,4100.0,265.45,265.48,264.78,264.87,4100.0
2011-03-16 10:45:00,264.82,264.96,264.4,264.96,1200.0,264.82,264.96,264.4,264.96,1200.0
2011-03-16 10:50:00,264.77,264.77,264.31,264.43,1900.0,264.77,264.77,264.31,264.43,1900.0
2011-03-16 10:55:00,264.31,264.31,263.72,263.72,2500.0,264.31,264.31,263.72,263.72,2500.0
2011-03-16 11:00:00,263.48,263.75,262.01,263.6,8200.0,263.48,263.75,262.01,263.6,8200.0
2011-03-16 11:05:00,263.59,263.68,262.76,263.31,8600.0,263.59,263.68,262.76,263.31,8600.0
2011-03-16 11:10:00,263.56,264.44,263.56,263.72,6000.0,263.56,264.44,263.56,263.72,6000.0
2011-03-16 11:15:00,263.9,264.19,263.5,263.76,6700.0,263.9,264.19,263.5,263.76,6700.0
2011-03-16 11:20:00,263.6,263.82,263.13,263.13,4100.0,263.6,263.82,263.13,263.13,4100.0
2011-03-16 11:25:00,263.13,263.69,263.12,263.26,5200.0,263.13,263.69,263.12,263.26,5200.0
2011-03-16 11:30:00,263.47,263.81,263.37,263.8,4000.0,263.47,263.81,263.37,263.8,4000.0
2011-03-16 11:35:00,263.78,263.88,263.25,263.71,4400.0,263.78,263.88,263.25,263.71,4400.0
2011-03-16 11:40:00,263.67,263.67,262.52,262.52,7200.0,263.67,263.67,262.52,262.52,7200.0
2011-03-16 11:45:00,262.37,262.94,261.88,262.46,6400.0,262.37,262.94,261.88,262.46,6400.0
2011-03-16 11:50:00,262.45,263.0,262.13,262.47,3000.0,262.45,263.0,262.13,262.47,3000.0
2011-03-16 11:55:00,262.54,262.76,262.07,262.07,3000.0,262.54,262.76,262.07,262.07,3000.0
2011-03-16 12:00:00,262.2,262.61,261.76,261.78,5800.0,262.2,262.61,261.76,261.78,5800.0
2011-03-16 12:05:00,261.89,262.0,261.4,261.81,2200.0,261.89,262.0,261.4,261.81,2200.0
2011-03-16 12:10:00,261.63,262.29,261.33,261.44,4500.0,261.63,262.29,261.33,261.44,4500.0
2011-03-16 12:15:00,261.66,262.04,261.28,261.9,6100.0,261.66,262.04,261.28,261.9,6100.0
2011-03-16 12:20:00,261.46,262.3,261.37,262.29,3000.0,261.46,262.3,261.37,262.29,3000.0
2011-03-16 12:25:00,261.98,262.41,261.98,262.31,2100.0,261.98,262.41,261.98,262.31,2100.0
2011-03-16 12:30:00,262.3,262.56,261.56,262.0,5200.0,262.3,262.56,261.56,262.0,5200.0
2011-03-16 12:35:00,262.07,262.3,261.8,262.21,2500.0,262.07,262.3,261.8,262.21,2500.0
2011-03-16 12:40:00,262.3,262.67,262.3,262.66,1300.0,262.3,262.67,262.3,262.66,1300.0
2011-03-16 12:45:00,262.5,263.36,262.38,263.36,1600.0,262.5,263.36,262.38,263.36,1600.0
2011-03-16 12:50:00,263.06,263.33,262.6,262.82,2100.0,263.06,263.33,262.6,262.82,2100.0
2011-03-16 12:55:00,262.68,263.03,262.68,262.91,700.0,262.68,263.03,262.68,262.91,700.0
2011-03-16 13:00:00,263.21,263.55,262.93,262.93,7600.0,263.21,263.55,262.93,262.93,7600.0
2011-03-16 13:05:00,263.12,263.13,262.79,262.79,1000.0,263.12,263.13,262.79,262.79,1000.0
2011-03-16 13:10:00,262.69,262.79,262.61,262.7,800.0,262.69,262.79,262.61,262.7,800.0
2011-03-16 13:15:00,262.9,263.25,262.9,263.25,1700.0,262.9,263.25,262.9,263.25,1700.0
2011-03-16 13:20:00,263.26,263.33,263.07,263.07,1800.0,263.26,263.33,263.07,263.07,1800.0
2011-03-16 13:25:00,263.03,263.43,263.03,263.26,7400.0,263.03,263.43,263.03,263.26,7400.0
2011-03-16 13:30:00,263.24,263.49,262.93,263.25,2900.0,263.24,263.49,262.93,263.25,2900.0
2011-03-16 13:35:00,263.24,263.24,262.83,262.84,1400.0,263.24,263.24,262.83,262.84,1400.0
2011-03-16 13:40:00,263.05,263.14,262.74,263.14,900.0,263.05,263.14,262.74,263.14,900.0
2011-03-16 13:45:00,263.14,263.22,262.86,263.02,3500.0,263.14,263.22,262.86,263.02,3500.0
2011-03-16 13:50:00,262.95,263.12,262.86,262.87,4000.0,262.95,263.12,262.86,262.87,4000.0
2011-03-16 13:55:00,262.81,263.02,262.55,262.82,1300.0,262.81,263.02,262.55,262.82,1300.0
2011-03-16 14:00:00,262.82,262.82,262.34,262.53,2600.0,262.82,262.82,262.34,262.53,2600.0
2011-03-16 14:05:00,262.52,262.78,262.11,262.11,2600.0,262.52,262.78,262.11,262.11,2600.0
2011-03-16 14:10:00,262.11,262.31,261.12,261.64,3700.0,262.11,262.31,261.12,261.64,3700.0
2011-03-16 14:15:00,261.81,261.85,260.93,260.93,4800.0,261.81,261.85,260.93,260.93,4800.0
2011-03-16 14:20:00,261.18,261.87,261.18,261.54,2400.0,261.18,261.87,261.18,261.54,2400.0
2011-03-16 14:25:00,261.68,262.16,260.89,260.89,14200.0,261.68,262.16,260.89,260.89,14200.0
2011-03-16 14:30:00,260.91,261.44,260.72,260.88,14100.0,260.91,261.44,260.72,260.88,14100.0
2011-03-16 14:35:00,260.94,261.2,260.62,260.8,26000.0,260.94,261.2,260.62,260.8,26000.0
2011-03-16 14:40:00,260.89,261.83,260.8,261.5,11800.0,260.89,261.83,260.8,261.5,11800.0
2011-03-16 14:45:00,261.67,261.77,261.06,261.67,3900.0,261.67,261.77,261.06,261.67,3900.0
2011-03-16 14:50:00,261.58,261.92,261.41,261.5,4300.0,261.58,261.92,261.41,261.5,4300.0
2011-03-16 14:55:00,261.71,262.14,261.58,261.58,4200.0,261.71,262.14,261.58,261.58,4200.0
2011-03-16 15:00:00,261.71,262.6,261.71,262.09,3800.0,261.71,262.6,261.71,262.09,3800.0
2011-03-16 15:05:00,262.09,262.31,261.86,262.14,3900.0,262.09,262.31,261.86,262.14,3900.0
2011-03-16 15:10:00,262.24,262.78,262.03,262.03,2000.0,262.24,262.78,262.03,262.03,2000.0
2011-03-16 15:15:00,262.04,262.71,262.04,262.55,2200.0,262.04,262.71,262.04,262.55,2200.0
2011-03-16 15:20:00,262.57,263.14,262.56,262.57,2900.0,262.57,263.14,262.56,262.57,2900.0
2011-03-16 15:25:00,262.57,262.77,262.11,262.37,6700.0,262.57,262.77,262.11,262.37,6700.0
2011-03-16 15:30:00,262.37,262.61,261.9,262.25,8400.0,262.37,262.61,261.9,262.25,8400.0
2011-03-16 15:35:00,262.3,262.66,262.16,262.47,5500.0,262.3,262.66,262.16,262.47,5500.0
2011-03-16 15:40:00,262.34,263.1,262.11,262.81,6600.0,262.34,263.1,262.11,262.81,6600.0
2011-03-16 15:45:00,262.7,262.77,261.66,262.2,7700.0,262.7,262.77,261.66,262.2,7700.0
2011-03-16 15:50:00,261.93,262.16,261.49,261.6,5200.0,261.93,262.16,261.49,261.6,5200.0
2011-03-16 15:55:00,261.57,261.66,261.06,261.31,13500.0,261.57,261.66,261.06,261.31,13500.0
2011-03-17 09:30:00,264.17,264.92,263.22,263.35,4600.0,264.17,264.92,263.22,263.35,4600.0
2011-03-17 09:35:00,263.35,263.96,262.8,263.55,3100.0,263.35,263.96,262.8,263.55,3100.0
2011-03-17 09:40:00,263.04,263.26,262.58,262.58,800.0,263.04,263.26,262.58,262.58,800.0
2011-03-17 09:45:00,262.3,262.59,262.3,262.49,300.0,262.3,262.59,262.3,262.49,300.0
2011-03-17 09:50:00,262.06,262.36,261.78,261.79,2900.0,262.06,262.36,261.78,261.79,2900.0
2011-03-17 09:55:00,261.92,262.66,261.92,262.24,2100.0,261.92,262.66,261.92,262.24,2100.0
2011-03-17 10:00:00,262.85,262.96,262.3,262.3,1400.0,262.85,262.96,262.3,262.3,1400.0
2011-03-17 10:05:00,262.14,262.59,262.14,262.59,500.0,262.14,262.59,262.14,262.59,500.0
2011-03-17 10:10:00,263.0,263.64,263.0,263.04,1700.0,263.0,263.64,263.0,263.04,1700.0
2011-03-17 10:15:00,262.89,263.7,262.89,263.7,1400.0,262.89,263.7,262.89,263.7,1400.0
2011-03-17 10:20:00,263.34,263.64,263.34,263.64,200.0,263.34,263.64,263.34,263.64,200.0
2011-03-17 10:25:00,263.69,264.11,263.69,263.82,1600.0,263.69,264.11,263.69,263.82,1600.0
2011-03-17 10:30:00,263.96,264.0,263.96,264.0,300.0,263.96,264.0,263.96,264.0,300.0
2011-03-17 10:35:00,263.92,264.0,263.92,264.0,700.0,263.92,264.0,263.92,264.0,700.0
2011-03-17 10:40:00,263.87,263.87,263.4,263.58,2300.0,263.87,263.87,263.4,263.58,2300.0
2011-03-17 10:45:00,263.7,263.7,263.57,263.57,400.0,263.7,263.7,263.57,263.57,400.0
2011-03-17 10:50:00,263.5,263.5,263.31,263.31,2000.0,263.5,263.5,263.31,263.31,2000.0
2011-03-17 10:55:00,263.46,263.49,263.21,263.21,1800.0,263.46,263.49,263.21,263.21,1800.0
2011-03-17 11:00:00,263.35,263.67,263.35,263.67,500.0,263.35,263.67,263.35,263.67,500.0
2011-03-17 11:05:00,263.51,263.62,263.49,263.49,900.0,263.51,263.62,263.49,263.49,900.0
2011-03-17 11:10:00,263.26,263.37,263.17,263.34,1500.0,263.26,263.37,263.17,263.34,1500.0
2011-03-17 11:15:00,263.2,263.2,262.78,263.18,1500.0,263.2,263.2,262.78,263.18,1500.0
2011-03-17 11:20:00,263.11,263.11,262.79,263.1,2400.0,263.11,263.11,262.79,263.1,2400.0
2011-03-17 11:25:00,262.9,262.94,262.9,262.94,1100.0,262.9,262.94,262.9,262.94,1100.0
2011-03-17 11:30:00,262.97,263.17,262.8,263.17,800.0,262.97,263.17,262.8,263.17,800.0
2011-03-17 11:35:00,263.14,263.21,262.88,262.94,11800.0,263.14,263.21,262.88,262.94,11800.0
2011-03-17 11:40:00,263.0,263.0,262.72,263.0,3000.0,263.0,263.0,262.72,263.0,3000.0
2011-03-17 11:45:00,262.62,262.98,262.62,262.98,400.0,262.62,262.98,262.62,262.98,400.0
2011-03-17 11:50:00,262.76,262.87,262.64,262.64,600.0,262.76,262.87,262.64,262.64,600.0
2011-03-17 11:55:00,262.75,262.91,262.49,262.49,1400.0,262.75,262.91,262.49,262.49,1400.0
2011-03-17 12:00:00,262.53,262.54,262.45,262.54,1300.0,262.53,262.54,262.45,262.54,1300.0
2011-03-17 12:05:00,262.48,262.8,262.48,262.73,2100.0,262.48,262.8,262.48,262.73,2100.0
2011-03-17 12:10:00,262.75,263.1,262.54,262.67,7100.0,262.75,263.1,262.54,262.67,7100.0
2011-03-17 12:15:00,262.68,263.16,262.68,262.93,11700.0,262.68,263.16,262.68,262.93,11700.0
2011-03-17 12:20:00,262.85,262.99,262.56,262.56,5800.0,262.85,262.99,262.56,262.56,5800.0
2011-03-17 12:25:00,262.75,262.75,262.52,262.52,900.0,262.75,262.75,262.52,262.52,900.0
2011-03-17 12:30:00,262.67,263.15,262.58,263.09,1000.0,262.67,263.15,262.58,263.09,1000.0
2011-03-17 12:35:00,262.97,262.97,262.58,262.67,1000.0,262.97,262.97,262.58,262.67,1000.0
2011-03-17 12:40:00,262.61,262.69,262.61,262.69,300.0,262.61,262.69,262.61,262.69,300.0
2011-03-17 12:45:00,262.75,262.81,262.35,262.7,2200.0,262.75,262.81,262.35,262.7,2200.0
2011-03-17 12:50:00,262.77,262.77,262.44,262.61,2500.0,262.77,262.77,262.44,262.61,2500.0
2011-03-17 12:55:00,262.55,262.58,262.55,262.58,200.0,262.55,262.58,262.55,262.58,200.0
2011-03-17 13:00:00,262.53,262.7,262.44,262.66,3500.0,262.53,262.7,262.44,262.66,3500.0
2011-03-17 13:05:00,262.62,263.01,262.62,263.01,1000.0,262.62,263.01,262.62,263.01,1000.0
2011-03-17 13:10:00,263.12,263.35,263.12,263.35,900.0,263.12,263.35,263.12,263.35,900.0
2011-03-17 13:15:00,263.32,263.4,262.55,262.59,7800.0,263.32,263.4,262.55,262.59,7800.0
2011-03-17 13:20:00,262.77,262.79,262.5,262.53,1500.0,262.77,262.79,262.5,262.53,1500.0
2011-03-17 13:25:00,262.52,262.52,262.04,262.04,1900.0,262.52,262.52,262.04,262.04,1900.0
2011-03-17 13:30:00,261.92,262.35,261.69,262.26,2500.0,261.92,262.35,261.69,262.26,2500.0
2011-03-17 13:35:00,262.35,262.64,262.35,262.64,1000.0,262.35,262.64,262.35,262.64,1000.0
2011-03-17 13:40:00,262.52,262.52,262.24,262.28,1200.0,262.52,262.52,262.24,262.28,1200.0
2011-03-17 13:45:00,262.21,262.21,262.0,262.12,1200.0,262.21,262.21,262.0,262.12,1200.0
2011-03-17 13:50:00,262.07,262.07,261.78,261.85,5400.0,262.07,262.07,261.78,261.85,5400.0
2011-03-17 13:55:00,261.81,262.23,261.8,261.94,3700.0,261.81,262.23,261.8,261.94,3700.0
2011-03-17 14:00:00,262.02,262.15,262.0,262.13,1800.0,262.02,262.15,262.0,262.13,1800.0
2011-03-17 14:05:00,262.08,262.13,262.03,262.04,3300.0,262.08,262.13,262.03,262.04,3300.0
2011-03-17 14:10:00,262.04,262.09,261.95,261.96,2700.0,262.04,262.09,261.95,261.96,2700.0
2011-03-17 14:15:00,261.97,262.25,261.76,262.0,5400.0,261.97,262.25,261.76,262.0,5400.0
2011-03-17 14:20:00,261.94,262.01,261.77,261.77,2200.0,261.94,262.01,261.77,261.77,2200.0
2011-03-17 14:25:00,261.86,262.24,261.84,261.89,9700.0,261.86,262.24,261.84,261.89,9700.0
2011-03-17 14:30:00,261.96,262.55,261.93,262.55,3200.0,261.96,262.55,261.93,262.55,3200.0
2011-03-17 14:35:00,262.61,262.61,262.17,262.2,900.0,262.61,262.61,262.17,262.2,900.0
2011-03-17 14:40:00,262.3,262.5,262.11,262.35,1300.0,262.3,262.5,262.11,262.35,1300.0
2011-03-17 14:45:00,262.29,262.56,262.28,262.44,1600.0,262.29,262.56,262.28,262.44,1600.0
2011-03-17 14:50:00,262.31,262.85,262.21,262.8,2000.0,262.31,262.85,262.21,262.8,2000.0
2011-03-17 14:55:00,262.85,262.98,262.55,262.55,1600.0,262.85,262.98,262.55,262.55,1600.0
2011-03-17 15:00:00,262.55,262.81,262.34,262.77,1700.0,262.55,262.81,262.34,262.77,1700.0
2011-03-17 15:05:00,262.77,262.77,262.43,262.67,400.0,262.77,262.77,262.43,262.67,400.0
2011-03-17 15:10:00,262.64,262.9,262.47,262.6,13000.0,262.64,262.9,262.47,262.6,13000.0
2011-03-17 15:15:00,262.77,262.77,262.22,262.26,1500.0,262.77,262.77,262.22,262.26,1500.0
2011-03-17 15:20:00,262.36,262.69,262.29,262.31,2900.0,262.36,262.69,262.29,262.31,2900.0
2011-03-17 15:25:00,262.29,262.29,261.72,261.83,1700.0,262.29,262.29,261.72,261.83,1700.0
2011-03-17 15:30:00,261.72,262.22,261.57,261.83,4000.0,261.72,262.22,261.57,261.83,4000.0
2011-03-17 15:35:00,261.69,262.09,261.69,262.03,1500.0,261.69,262.09,261.69,262.03,1500.0
2011-03-17 15:40:00,262.26,262.43,261.96,261.97,5000.0,262.26,262.43,261.96,261.97,5000.0
2011-03-17 15:45:00,262.13,262.89,262.13,262.36,7100.0,262.13,262.89,262.13,262.36,7100.0
2011-03-17 15:50:00,262.23,262.36,261.81,262.18,5700.0,262.23,262.36,261.81,262.18,5700.0
2011-03-17 15:55:00,262.1,262.1,261.64,261.82,9800.0,262.1,262.1,261.64,261.82,9800.0
2011-03-18 09:30:00,263.63,264.71,262.5,262.5,27800.0,263.63,264.71,262.5,262.5,27800.0
2011-03-18 09:35:00,262.27,262.29,261.45,262.05,9500.0,262.27,262.29,261.45,262.05,9500.0
2011-03-18 09:40:00,261.93,261.93,261.03,261.43,9700.0,261.93,261.93,261.03,261.43,9700.0
2011-03-18 09:45:00,261.52,261.62,261.06,261.62,4400.0,261.52,261.62,261.06,261.62,4400.0
2011-03-18 09:50:00,261.56,262.17,261.29,262.17,4300.0,261.56,262.17,261.29,262.17,4300.0
2011-03-18 09:55:00,262.17,262.22,261.26,261.7,8100.0,262.17,262.22,261.26,261.7,8100.0
2011-03-18 10:00:00,261.64,261.84,261.27,261.48,7100.0,261.64,261.84,261.27,261.48,7100.0
2011-03-18 10:05:00,261.68,261.86,260.67,261.19,12400.0,261.68,261.86,260.67,261.19,12400.0
2011-03-18 10:10:00,261.3,261.44,260.78,260.94,5700.0,261.3,261.44,260.78,260.94,5700.0
2011-03-18 10:15:00,260.9,261.38,260.82,261.15,2900.0,260.9,261.38,260.82,261.15,2900.0
2011-03-18 10:20:00,261.15,261.4,260.18,260.24,6200.0,261.15,261.4,260.18,260.24,6200.0
2011-03-18 10:25:00,260.35,260.47,260.18,260.27,2700.0,260.35,260.47,260.18,260.27,2700.0
2011-03-18 10:30:00,260.2,260.5,260.07,260.37,3900.0,260.2,260.5,260.07,260.37,3900.0
2011-03-18 10:35:00,260.48,260.96,260.28,260.28,4600.0,260.48,260.96,260.28,260.28,4600.0
2011-03-18 10:40:00,260.39,261.0,260.37,260.98,4200.0,260.39,261.0,260.37,260.98,4200.0
2011-03-18 10:45:00,260.9,261.01,260.56,260.56,600.0,260.9,261.01,260.56,260.56,600.0
2011-03-18 10:50:00,260.76,260.8,260.62,260.62,1400.0,260.76,260.8,260.62,260.62,1400.0
2011-03-18 10:55:00,260.55,260.59,260.21,260.29,5000.0,260.55,260.59,260.21,260.29,5000.0
2011-03-18 11:00:00,260.33,261.18,260.33,261.14,5000.0,260.33,261.18,260.33,261.14,5000.0
2011-03-18 11:05:00,261.06,261.11,260.98,260.98,1500.0,261.06,261.11,260.98,260.98,1500.0
2011-03-18 11:10:00,261.1,261.42,261.02,261.13,2000.0,261.1,261.42,261.02,261.13,2000.0
2011-03-18 11:15:00,261.18,261.29,261.02,261.29,1600.0,261.18,261.29,261.02,261.29,1600.0
2011-03-18 11:20:00,261.25,261.31,261.05,261.2,1700.0,261.25,261.31,261.05,261.2,1700.0
2011-03-18 11:25:00,261.19,261.19,260.73,260.73,900.0,261.19,261.19,260.73,260.73,900.0
2011-03-18 11:30:00,260.58,261.15,260.57,260.81,3600.0,260.58,261.15,260.57,260.81,3600.0
2011-03-18 11:35:00,260.76,261.51,260.45,261.05,18600.0,260.76,261.51,260.45,261.05,18600.0
2011-03-18 11:40:00,260.91,261.24,260.64,261.09,12600.0,260.91,261.24,260.64,261.09,12600.0
2011-03-18 11:45:00,261.16,261.27,260.37,260.37,3300.0,261.16,261.27,260.37,260.37,3300.0
2011-03-18 11:50:00,260.37,260.66,260.22,260.48,1800.0,260.37,260.66,260.22,260.48,1800.0
2011-03-18 11:55:00,260.48,260.48,260.36,260.41,1000.0,260.48,260.48,260.36,260.41,1000.0
2011-03-18 12:00:00,260.44,260.45,260.43,260.44,600.0,260.44,260.45,260.43,260.44,600.0
2011-03-18 12:05:00,260.56,260.98,260.56,260.67,3700.0,260.56,260.98,260.56,260.67,3700.0
2011-03-18 12:10:00,260.67,260.67,260.3,260.47,2200.0,260.67,260.67,260.3,260.47,2200.0
2011-03-18 12:15:00,260.49,260.54,260.33,260.33,1000.0,260.49,260.54,260.33,260.33,1000.0
2011-03-18 12:20:00,260.53,260.86,260.33,260.86,1900.0,260.53,260.86,260.33,260.86,1900.0
2011-03-18 12:25:00,260.92,260.92,260.92,260.92,300.0,260.92,260.92,260.92,260.92,300.0
2011-03-18 12:30:00,261.13,261.14,260.9,260.95,700.0,261.13,261.14,260.9,260.95,700.0
2011-03-18 12:35:00,260.96,260.96,260.57,260.58,900.0,260.96,260.96,260.57,260.58,900.0
2011-03-18 12:40:00,260.64,260.83,260.61,260.83,2400.0,260.64,260.83,260.61,260.83,2400.0
2011-03-18 12:45:00,261.09,261.13,260.76,261.13,1900.0,261.09,261.13,260.76,261.13,1900.0
2011-03-18 12:50:00,261.02,261.11,260.77,260.81,1400.0,261.02,261.11,260.77,260.81,1400.0
2011-03-18 12:55:00,260.79,261.06,260.72,260.9,7400.0,260.79,261.06,260.72,260.9,7400.0
2011-03-18 13:00:00,260.66,260.84,260.66,260.74,900.0,260.66,260.84,260.66,260.74,900.0
2011-03-18 13:05:00,260.75,261.1,260.51,261.1,11100.0,260.75,261.1,260.51,261.1,11100.0
2011-03-18 13:10:00,261.45,262.15,261.45,261.98,3000.0,261.45,262.15,261.45,261.98,3000.0
2011-03-18 13:15:00,261.83,262.05,261.83,262.05,1000.0,261.83,262.05,261.83,262.05,1000.0
2011-03-18 13:20:00,262.05,262.05,261.39,261.82,2100.0,262.05,262.05,261.39,261.82,2100.0
2011-03-18 13:25:00,262.07,262.07,261.41,261.63,1900.0,262.07,262.07,261.41,261.63,1900.0
2011-03-18 13:30:00,261.65,261.65,261.64,261.64,400.0,261.65,261.65,261.64,261.64,400.0
2011-03-18 13:35:00,261.51,261.84,261.51,261.84,700.0,261.51,261.84,261.51,261.84,700.0
2011-03-18 13:40:00,262.07,262.16,261.82,261.82,1300.0,262.07,262.16,261.82,261.82,1300.0
2011-03-18 13:45:00,261.78,261.92,261.78,261.83,800.0,261.78,261.92,261.78,261.83,800.0
2011-03-18 13:50:00,261.86,262.17,261.86,262.17,2500.0,261.86,262.17,261.86,262.17,2500.0
2011-03-18 13:55:00,262.14,262.14,261.71,261.86,1300.0,262.14,262.14,261.71,261.86,1300.0
2011-03-18 14:00:00,261.78,261.86,261.7,261.77,1100.0,261.78,261.86,261.7,261.77,1100.0
2011-03-18 14:05:00,261.78,261.82,261.72,261.82,1300.0,261.78,261.82,261.72,261.82,1300.0
2011-03-18 14:10:00,261.82,261.85,261.34,261.8,1700.0,261.82,261.85,261.34,261.8,1700.0
2011-03-18 14:15:00,261.75,261.83,261.32,261.33,3700.0,261.75,261.83,261.32,261.33,3700.0
2011-03-18 14:20:00,261.48,261.8,261.4,261.48,2400.0,261.48,261.8,261.4,261.48,2400.0
2011-03-18 14:25:00,261.56,261.69,261.41,261.56,3400.0,261.56,261.69,261.41,261.56,3400.0
2011-03-18 14:30:00,261.79,262.0,261.58,261.58,2800.0,261.79,262.0,261.58,261.58,2800.0
2011-03-18 14:35:00,261.66,262.03,261.66,261.94,3600.0,261.66,262.03,261.66,261.94,3600.0
2011-03-18 14:40:00,261.94,262.12,261.37,261.53,4000.0,261.94,262.12,261.37,261.53,4000.0
2011-03-18 14:45:00,261.38,261.53,261.06,261.25,6100.0,261.38,261.53,261.06,261.25,6100.0
2011-03-18 14:50:00,261.25,261.65,260.99,261.0,4500.0,261.25,261.65,260.99,261.0,4500.0
2011-03-18 14:55:00,260.95,260.95,260.22,260.72,4200.0,260.95,260.95,260.22,260.72,4200.0
2011-03-18 15:00:00,260.73,261.06,260.67,260.89,3700.0,260.73,261.06,260.67,260.89,3700.0
2011-03-18 15:05:00,260.98,261.19,260.66,261.06,3000.0,260.98,261.19,260.66,261.06,3000.0
2011-03-18 15:10:00,261.26,261.26,260.68,260.77,5200.0,261.26,261.26,260.68,260.77,5200.0
2011-03-18 15:15:00,260.56,260.89,260.48,260.75,2500.0,260.56,260.89,260.48,260.75,2500.0
2011-03-18 15:20:00,260.84,260.85,260.57,260.58,2800.0,260.84,260.85,260.57,260.58,2800.0
2011-03-18 15:25:00,260.58,261.0,260.55,260.91,7100.0,260.58,261.0,260.55,260.91,7100.0
2011-03-18 15:30:00,260.94,261.39,260.91,261.1,6100.0,260.94,261.39,260.91,261.1,6100.0
2011-03-18 15:35:00,261.02,261.46,260.98,261.27,12900.0,261.02,261.46,260.98,261.27,12900.0
2011-03-18 15:40:00,261.27,261.61,261.2,261.37,16500.0,261.27,261.61,261.2,261.37,16500.0
2011-03-18 15:45:00,261.43,262.5,261.42,261.82,31700.0,261.43,262.5,261.42,261.82,31700.0
2011-03-18 15:50:00,261.82,262.49,261.79,261.96,11800.0,261.82,262.49,261.79,261.96,11800.0
2011-03-18 15:55:00,262.05,262.89,261.94,262.57,32100.0,262.05,262.89,261.94,262.57,32100.0
2011-03-21 09:30:00,264.33,266.07,263.23,264.71,5400.0,264.33,266.07,263.23,264.71,5400.0
2011-03-21 09:35:00,264.22,264.22,262.69,263.06,7100.0,264.22,264.22,262.69,263.06,7100.0
2011-03-21 09:40:00,263.19,263.47,262.38,263.14,7100.0,263.19,263.47,262.38,263.14,7100.0
2011-03-21 09:45:00,263.08,263.46,262.65,263.41,8000.0,263.08,263.46,262.65,263.41,8000.0
2011-03-21 09:50:00,263.32,263.5,263.03,263.43,4100.0,263.32,263.5,263.03,263.43,4100.0
2011-03-21 09:55:00,263.25,263.48,263.16,263.32,2900.0,263.25,263.48,263.16,263.32,2900.0
2011-03-21 10:00:00,263.45,263.5,263.0,263.46,7500.0,263.45,263.5,263.0,263.46,7500.0
2011-03-21 10:05:00,263.51,264.43,263.44,264.05,9600.0,263.51,264.43,263.44,264.05,9600.0
2011-03-21 10:10:00,264.15,264.32,263.89,264.05,4800.0,264.15,264.32,263.89,264.05,4800.0
2011-03-21 10:15:00,264.06,264.06,263.58,264.02,2900.0,264.06,264.06,263.58,264.02,2900.0
2011-03-21 10:20:00,263.91,264.13,263.66,263.77,5600.0,263.91,264.13,263.66,263.77,5600.0
2011-03-21 10:25:00,263.71,264.31,263.7,264.29,7100.0,263.71,264.31,263.7,264.29,7100.0
2011-03-21 10:30:00,264.25,264.64,263.87,264.36,6300.0,264.25,264.64,263.87,264.36,6300.0
2011-03-21 10:35:00,264.59,265.22,264.5,265.09,8800.0,264.59,265.22,264.5,265.09,8800.0
2011-03-21 10:40:00,264.77,264.98,264.77,264.91,800.0,264.77,264.98,264.77,264.91,800.0
2011-03-21 10:45:00,264.96,265.19,264.87,264.94,2700.0,264.96,265.19,264.87,264.94,2700.0
2011-03-21 10:50:00,265.0,265.0,264.6,264.71,4300.0,265.0,265.0,264.6,264.71,4300.0
2011-03-21 10:55:00,264.84,265.42,264.82,265.41,4900.0,264.84,265.42,264.82,265.41,4900.0
2011-03-21 11:00:00,265.45,265.95,265.39,265.95,2500.0,265.45,265.95,265.39,265.95,2500.0
2011-03-21 11:05:00,265.85,265.91,265.61,265.91,900.0,265.85,265.91,265.61,265.91,900.0
2011-03-21 11:10:00,265.81,265.93,265.58,265.67,1400.0,265.81,265.93,265.58,265.67,1400.0
2011-03-21 11:15:00,265.67,265.71,265.41,265.48,4000.0,265.67,265.71,265.41,265.48,4000.0
2011-03-21 11:20:00,265.58,265.72,265.41,265.41,4000.0,265.58,265.72,265.41,265.41,4000.0
2011-03-21 11:25:00,265.41,265.42,265.03,265.39,2500.0,265.41,265.42,265.03,265.39,2500.0
2011-03-21 11:30:00,265.56,265.56,265.3,265.46,4700.0,265.56,265.56,265.3,265.46,4700.0
2011-03-21 11:35:00,265.5,265.59,264.84,265.33,17900.0,265.5,265.59,264.84,265.33,17900.0
2011-03-21 11:40:00,265.45,266.0,265.45,266.0,2400.0,265.45,266.0,265.45,266.0,2400.0
2011-03-21 11:45:00,266.18,266.18,265.78,266.01,2600.0,266.18,266.18,265.78,266.01,2600.0
2011-03-21 11:50:00,266.01,266.13,265.89,265.97,1700.0,266.01,266.13,265.89,265.97,1700.0
2011-03-21 11:55:00,265.86,265.87,265.18,265.6,18700.0,265.86,265.87,265.18,265.6,18700.0
2011-03-21 12:00:00,265.59,265.88,265.46,265.65,24700.0,265.59,265.88,265.46,265.65,24700.0
2011-03-21 12:05:00,265.57,265.64,265.19,265.19,3500.0,265.57,265.64,265.19,265.19,3500.0
2011-03-21 12:10:00,265.31,265.53,265.27,265.51,1500.0,265.31,265.53,265.27,265.51,1500.0
2011-03-21 12:15:00,265.53,266.14,265.47,266.12,2100.0,265.53,266.14,265.47,266.12,2100.0
2011-03-21 12:20:00,266.06,266.12,265.81,265.98,1200.0,266.06,266.12,265.81,265.98,1200.0
2011-03-21 12:25:00,266.05,266.14,265.72,265.72,1900.0,266.05,266.14,265.72,265.72,1900.0
2011-03-21 12:30:00,265.73,265.73,265.36,265.49,7100.0,265.73,265.73,265.36,265.49,7100.0
2011-03-21 12:35:00,265.5,265.51,265.17,265.34,5800.0,265.5,265.51,265.17,265.34,5800.0
2011-03-21 12:40:00,265.26,265.55,265.04,265.55,7700.0,265.26,265.55,265.04,265.55,7700.0
2011-03-21 12:45:00,265.41,265.55,265.27,265.46,2900.0,265.41,265.55,265.27,265.46,2900.0
2011-03-21 12:50:00,265.45,265.7,265.42,265.66,4200.0,265.45,265.7,265.42,265.66,4200.0
2011-03-21 12:55:00,265.73,265.85,265.59,265.74,2000.0,265.73,265.85,265.59,265.74,2000.0
2011-03-21 13:00:00,265.67,265.67,265.48,265.53,500.0,265.67,265.67,265.48,265.53,500.0
2011-03-21 13:05:00,265.43,265.43,264.89,264.93,2000.0,265.43,265.43,264.89,264.93,2000.0
2011-03-21 13:10:00,265.0,265.1,264.81,265.05,1700.0,265.0,265.1,264.81,265.05,1700.0
2011-03-21 13:15:00,264.93,264.93,264.55,264.76,4300.0,264.93,264.93,264.55,264.76,4300.0
2011-03-21 13:20:00,264.62,264.67,264.42,264.64,1400.0,264.62,264.67,264.42,264.64,1400.0
2011-03-21 13:25:00,264.62,264.63,264.28,264.56,2500.0,264.62,264.63,264.28,264.56,2500.0
2011-03-21 13:30:00,264.57,264.67,264.53,264.53,900.0,264.57,264.67,264.53,264.53,900.0
2011-03-21 13:35:00,264.5,264.5,264.32,264.32,800.0,264.5,264.5,264.32,264.32,800.0
2011-03-21 13:40:00,264.32,264.34,263.98,264.11,4000.0,264.32,264.34,263.98,264.11,4000.0
2011-03-21 13:45:00,264.12,264.73,264.12,264.28,3400.0,264.12,264.73,264.12,264.28,3400.0
2011-03-21 13:50:00,264.41,264.58,264.19,264.26,1700.0,264.41,264.58,264.19,264.26,1700.0
2011-03-21 13:55:00,264.35,265.34,264.35,265.0,17100.0,264.35,265.34,264.35,265.0,17100.0
2011-03-21 14:00:00,265.09,265.1,264.51,264.77,9100.0,265.09,265.1,264.51,264.77,9100.0
2011-03-21 14:05:00,264.8,264.99,264.39,264.57,3000.0,264.8,264.99,264.39,264.57,3000.0
2011-03-21 14:10:00,264.44,264.93,264.44,264.77,5400.0,264.44,264.93,264.44,264.77,5400.0
2011-03-21 14:15:00,264.78,264.81,264.56,264.75,4800.0,264.78,264.81,264.56,264.75,4800.0
2011-03-21 14:20:00,264.92,264.92,264.63,264.63,1100.0,264.92,264.92,264.63,264.63,1100.0
2011-03-21 14:25:00,264.61,264.85,264.61,264.81,2700.0,264.61,264.85,264.61,264.81,2700.0
2011-03-21 14:30:00,264.89,264.92,264.82,264.88,1900.0,264.89,264.92,264.82,264.88,1900.0
2011-03-21 14:35:00,264.81,264.9,264.59,264.9,10000.0,264.81,264.9,264.59,264.9,10000.0
2011-03-21 14:40:00,265.12,265.12,264.77,264.77,1500.0,265.12,265.12,264.77,264.77,1500.0
2011-03-21 14:45:00,264.92,265.12,264.76,264.87,2600.0,264.92,265.12,264.76,264.87,2600.0
2011-03-21 14:50:00,264.87,264.99,264.72,264.88,7200.0,264.87,264.99,264.72,264.88,7200.0
2011-03-21 14:55:00,264.88,265.13,264.7,264.7,3000.0,264.88,265.13,264.7,264.7,3000.0
2011-03-21 15:00:00,264.69,265.14,264.69,265.14,7400.0,264.69,265.14,264.69,265.14,7400.0
2011-03-21 15:05:00,265.03,265.31,264.91,264.91,4700.0,265.03,265.31,264.91,264.91,4700.0
2011-03-21 15:10:00,264.88,264.88,264.55,264.6,2900.0,264.88,264.88,264.55,264.6,2900.0
2011-03-21 15:15:00,264.66,264.77,264.59,264.6,5100.0,264.66,264.77,264.59,264.6,5100.0
2011-03-21 15:20:00,264.61,264.75,264.41,264.48,7200.0,264.61,264.75,264.41,264.48,7200.0
2011-03-21 15:25:00,264.57,264.79,264.52,264.75,4700.0,264.57,264.79,264.52,264.75,4700.0
2011-03-21 15:30:00,264.75,265.02,264.51,264.89,9300.0,264.75,265.02,264.51,264.89,9300.0
2011-03-21 15:35:00,264.87,265.04,264.68,264.68,4200.0,264.87,265.04,264.68,264.68,4200.0
2011-03-21 15:40:00,264.67,264.67,264.25,264.52,7600.0,264.67,264.67,264.25,264.52,7600.0
2011-03-21 15:45:00,264.37,264.46,264.11,264.37,10400.0,264.37,264.46,264.11,264.37,10400.0
2011-03-21 15:50:00,264.37,264.47,264.03,264.17,10800.0,264.37,264.47,264.03,264.17,10800.0
2011-03-21 15:55:00,264.16,264.18,263.75,264.18,11800.0,264.16,264.18,263.75,264.18,11800.0
2011-03-22 09:30:00,264.45,264.45,263.57,263.93,2100.0,264.45,264.45,263.57,263.93,2100.0
2011-03-22 09:35:00,263.44,263.59,262.71,263.59,3700.0,263.44,263.59,262.71,263.59,3700.0
2011-03-22 09:40:00,263.78,263.78,262.81,262.81,1900.0,263.78,263.78,262.81,262.81,1900.0
2011-03-22 09:45:00,262.98,262.98,262.27,262.37,2900.0,262.98,262.98,262.27,262.37,2900.0
2011-03-22 09:50:00,262.36,262.77,262.25,262.57,2000.0,262.36,262.77,262.25,262.57,2000.0
2011-03-22 09:55:00,262.41,262.96,262.16,262.31,8700.0,262.41,262.96,262.16,262.31,8700.0
2011-03-22 10:00:00,262.34,263.14,262.34,263.14,1900.0,262.34,263.14,262.34,263.14,1900.0
2011-03-22 10:05:00,263.12,263.18,262.81,262.81,900.0,263.12,263.18,262.81,262.81,900.0
2011-03-22 10:10:00,262.8,262.8,261.97,261.97,2100.0,262.8,262.8,261.97,261.97,2100.0
2011-03-22 10:15:00,262.12,262.71,261.93,262.55,1700.0,262.12,262.71,261.93,262.55,1700.0
2011-03-22 10:20:00,262.72,262.92,262.46,262.65,1100.0,262.72,262.92,262.46,262.65,1100.0
2011-03-22 10:25:00,262.35,262.77,262.35,262.65,800.0,262.35,262.77,262.35,262.65,800.0
2011-03-22 10:30:00,262.67,262.94,262.53,262.83,2400.0,262.67,262.94,262.53,262.83,2400.0
2011-03-22 10:35:00,262.83,262.99,262.59,262.59,800.0,262.83,262.99,262.59,262.59,800.0
2011-03-22 10:40:00,262.73,262.99,262.7,262.77,1300.0,262.73,262.99,262.7,262.77,1300.0
2011-03-22 10:45:00,262.61,262.63,262.09,262.09,1600.0,262.61,262.63,262.09,262.09,1600.0
2011-03-22 10:50:00,262.16,262.3,261.88,262.29,1800.0,262.16,262.3,261.88,262.29,1800.0
2011-03-22 10:55:00,262.32,262.37,262.02,262.09,1100.0,262.32,262.37,262.02,262.09,1100.0
2011-03-22 11:00:00,262.08,262.24,262.08,262.24,500.0,262.08,262.24,262.08,262.24,500.0
2011-03-22 11:05:00,262.56,262.57,262.32,262.51,1600.0,262.56,262.57,262.32,262.51,1600.0
2011-03-22 11:10:00,262.52,262.52,262.15,262.15,600.0,262.52,262.52,262.15,262.15,600.0
2011-03-22 11:15:00,262.06,262.09,261.9,261.96,2800.0,262.06,262.09,261.9,261.96,2800.0
2011-03-22 11:20:00,261.86,262.37,261.75,262.37,1700.0,261.86,262.37,261.75,262.37,1700.0
2011-03-22 11:25:00,262.2,262.25,262.2,262.25,300.0,262.2,262.25,262.2,262.25,300.0
2011-03-22 11:30:00,262.18,262.18,261.95,262.08,1500.0,262.18,262.18,261.95,262.08,1500.0
2011-03-22 11:35:00,262.02,262.32,262.02,262.13,700.0,262.02,262.32,262.02,262.13,700.0
2011-03-22 11:40:00,262.14,262.53,262.14,262.46,10000.0,262.14,262.53,262.14,262.46,10000.0
2011-03-22 11:45:00,262.8,262.92,262.8,262.92,400.0,262.8,262.92,262.8,262.92,400.0
2011-03-22 11:50:00,262.88,263.14,262.87,262.87,700.0,262.88,263.14,262.87,262.87,700.0
2011-03-22 11:55:00,262.75,262.75,262.5,262.56,400.0,262.75,262.75,262.5,262.56,400.0
2011-03-22 12:00:00,262.64,262.64,261.92,262.24,12700.0,262.64,262.64,261.92,262.24,12700.0
2011-03-22 12:05:00,262.27,263.35,262.13,263.22,25100.0,262.27,263.35,262.13,263.22,25100.0
2011-03-22 12:10:00,263.22,264.85,263.14,264.2,10800.0,263.22,264.85,263.14,264.2,10800.0
2011-03-22 12:15:00,264.35,264.75,264.29,264.51,3800.0,264.35,264.75,264.29,264.51,3800.0
2011-03-22 12:20:00,264.32,264.36,264.18,264.36,1000.0,264.32,264.36,264.18,264.36,1000.0
2011-03-22 12:25:00,264.44,264.68,264.13,264.13,11200.0,264.44,264.68,264.13,264.13,11200.0
2011-03-22 12:30:00,264.15,264.56,264.15,264.56,1900.0,264.15,264.56,264.15,264.56,1900.0
2011-03-22 12:35:00,264.28,264.4,264.23,264.4,1000.0,264.28,264.4,264.23,264.4,1000.0
2011-03-22 12:40:00,264.26,264.49,264.03,264.46,5800.0,264.26,264.49,264.03,264.46,5800.0
2011-03-22 12:45:00,264.38,264.44,264.28,264.44,800.0,264.38,264.44,264.28,264.44,800.0
2011-03-22 12:50:00,264.15,264.39,264.11,264.11,500.0,264.15,264.39,264.11,264.11,500.0
2011-03-22 12:55:00,264.25,264.45,263.98,264.35,17500.0,264.25,264.45,263.98,264.35,17500.0
2011-03-22 13:00:00,264.22,264.76,264.01,264.51,16200.0,264.22,264.76,264.01,264.51,16200.0
2011-03-22 13:05:00,264.48,264.5,264.26,264.26,2300.0,264.48,264.5,264.26,264.26,2300.0
2011-03-22 13:10:00,264.41,264.44,264.15,264.16,1500.0,264.41,264.44,264.15,264.16,1500.0
2011-03-22 13:15:00,264.2,264.2,264.0,264.19,1100.0,264.2,264.2,264.0,264.19,1100.0
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 13:25:00,263.75,263.75,263.75,263.75,0.0,263.75,263.75,263.75,263.75,0.0
2011-03-22 13:30:00,263.67,263.8,263.67,263.72,900.0,263.67,263.8,263.67,263.72,900.0
2011-03-22 13:35:00,263.79,264.35,263.6,264.31,16700.0,263.79,264.35,263.6,264.31,16700.0
2011-03-22 13:40:00,264.21,264.3,264.16,264.29,500.0,264.21,264.3,264.16,264.29,500.0
2011-03-22 13:45:00,264.53,264.54,264.52,264.52,400.0,264.53,264.54,264.52,264.52,400.0
2011-03-22 13:50:00,264.66,264.66,264.66,264.66,300.0,264.66,264.66,264.66,264.66,300.0
2011-03-22 13:55:00,264.49,264.66,264.49,264.66,1300.0,264.49,264.66,264.49,264.66,1300.0
2011-03-22 14:00:00,264.67,264.67,264.5,264.55,1000.0,264.67,264.67,264.5,264.55,1000.0
2011-03-22 14:05:00,264.64,264.64,264.0,264.1,6700.0,264.64,264.64,264.0,264.1,6700.0
2011-03-22 14:10:00,264.09,264.32,263.89,264.32,1500.0,264.09,264.32,263.89,264.32,1500.0
2011-03-22 14:15:00,264.29,264.3,264.15,264.15,1200.0,264.29,264.3,264.15,264.15,1200.0
2011-03-22 14:20:00,264.18,264.65,264.14,264.51,1500.0,264.18,264.65,264.14,264.51,1500.0
2011-03-22 14:25:00,264.6,264.77,264.53,264.65,1900.0,264.6,264.77,264.53,264.65,1900.0
2011-03-22 14:30:00,264.67,265.2,264.57,264.9,3900.0,264.67,265.2,264.57,264.9,3900.0
2011-03-22 14:35:00,265.03,265.21,264.94,265.06,2500.0,265.03,265.21,264.94,265.06,2500.0
2011-03-22 14:40:00,265.2,265.76,265.06,265.76,13900.0,265.2,265.76,265.06,265.76,13900.0
2011-03-22 14:45:00,265.77,265.77,265.16,265.38,2600.0,265.77,265.77,265.16,265.38,2600.0
2011-03-22 14:50:00,265.39,265.51,265.1,265.43,9800.0,265.39,265.51,265.1,265.43,9800.0
2011-03-22 14:55:00,265.49,265.79,265.2,265.2,14200.0,265.49,265.79,265.2,265.2,14200.0
2011-03-22 15:00:00,265.31,265.31,265.0,265.11,3900.0,265.31,265.31,265.0,265.11,3900.0
2011-03-22 15:05:00,265.15,265.33,265.01,265.29,8400.0,265.15,265.33,265.01,265.29,8400.0
2011-03-22 15:10:00,265.26,265.33,265.05,265.25,3200.0,265.26,265.33,265.05,265.25,3200.0
2011-03-22 15:15:00,265.12,265.39,265.0,265.39,14500.0,265.12,265.39,265.0,265.39,14500.0
2011-03-22 15:20:00,265.26,265.26,265.0,265.11,4100.0,265.26,265.26,265.0,265.11,4100.0
2011-03-22 15:25:00,265.18,265.2,265.07,265.2,6100.0,265.18,265.2,265.07,265.2,6100.0
2011-03-22 15:30:00,265.15,265.37,265.12,265.12,3100.0,265.15,265.37,265.12,265.12,3100.0
2011-03-22 15:35:00,265.21,265.26,265.0,265.1,4600.0,265.21,265.26,265.0,265.1,4600.0
2011-03-22 15:40:00,265.04,265.19,264.76,264.77,9900.0,265.04,265.19,264.76,264.77,9900.0
2011-03-22 15:45:00,264.76,264.89,264.56,264.67,9000.0,264.76,264.89,264.56,264.67,9000.0
2011-03-22 15:50:00,264.55,265.19,264.55,264.59,5700.0,264.55,265.19,264.55,264.59,5700.0
2011-03-22 15:55:00,264.56,264.75,264.5,264.75,14200.0,264.56,264.75,264.5,264.75,14200.0
2011-03-23 09:30:00,264.85,264.85,263.16,263.87,2900.0,264.85,264.85,263.16,263.87,2900.0
2011-03-23 09:35:00,263.43,263.43,262.91,263.19,2300.0,263.43,263.43,262.91,263.19,2300.0
2011-03-23 09:40:00,262.97,263.41,262.95,263.41,3100.0,262.97,263.41,262.95,263.41,3100.0
2011-03-23 09:45:00,263.39,264.14,263.05,263.28,1400.0,263.39,264.14,263.05,263.28,1400.0
2011-03-23 09:50:00,263.27,264.31,263.1,264.01,5300.0,263.27,264.31,263.1,264.01,5300.0
2011-03-23 09:55:00,264.28,264.98,264.0,264.34,3200.0,264.28,264.98,264.0,264.34,3200.0
2011-03-23 10:00:00,264.2,264.2,262.82,263.12,4900.0,264.2,264.2,262.82,263.12,4900.0
2011-03-23 10:05:00,263.12,264.6,262.8,263.96,7300.0,263.12,264.6,262.8,263.96,7300.0
2011-03-23 10:10:00,264.11,264.11,263.52,264.03,2200.0,264.11,264.11,263.52,264.03,2200.0
2011-03-23 10:15:00,263.79,264.24,263.79,264.07,1500.0,263.79,264.24,263.79,264.07,1500.0
2011-03-23 10:20:00,264.24,264.52,264.08,264.4,3500.0,264.24,264.52,264.08,264.4,3500.0
2011-03-23 10:25:00,264.41,264.56,264.1,264.1,3600.0,264.41,264.56,264.1,264.1,3600.0
2011-03-23 10:30:00,264.42,264.83,264.21,264.47,4700.0,264.42,264.83,264.21,264.47,4700.0
2011-03-23 10:35:00,264.42,265.49,264.27,265.32,16400.0,264.42,265.49,264.27,265.32,16400.0
2011-03-23 10:40:00,265.32,265.58,264.98,265.35,2100.0,265.32,265.58,264.98,265.35,2100.0
2011-03-23 10:45:00,265.51,265.92,265.1,265.61,8200.0,265.51,265.92,265.1,265.61,8200.0
2011-03-23 10:50:00,265.53,265.81,265.19,265.48,7800.0,265.53,265.81,265.19,265.48,7800.0
2011-03-23 10:55:00,265.34,265.56,265.17,265.44,4500.0,265.34,265.56,265.17,265.44,4500.0
2011-03-23 11:00:00,265.45,265.6,265.2,265.6,2400.0,265.45,265.6,265.2,265.6,2400.0
2011-03-23 11:05:00,265.47,265.69,265.3,265.6,11600.0,265.47,265.69,265.3,265.6,11600.0
2011-03-23 11:10:00,265.7,266.81,265.57,266.45,6800.0,265.7,266.81,265.57,266.45,6800.0
2011-03-23 11:15:00,266.69,266.69,266.36,266.36,1800.0,266.69,266.69,266.36,266.36,1800.0
2011-03-23 11:20:00,266.3,266.52,266.12,266.12,6500.0,266.3,266.52,266.12,266.12,6500.0
2011-03-23 11:25:00,266.27,266.33,266.0,266.33,8900.0,266.27,266.33,266.0,266.33,8900.0
2011-03-23 11:30:00,266.45,267.1,266.45,266.84,2200.0,266.45,267.1,266.45,266.84,2200.0
2011-03-23 11:35:00,266.91,267.33,266.68,266.84,8000.0,266.91,267.33,266.68,266.84,8000.0
2011-03-23 11:40:00,267.07,267.3,266.93,267.27,2100.0,267.07,267.3,266.93,267.27,2100.0
2011-03-23 11:45:00,267.15,267.26,266.8,267.15,2600.0,267.15,267.26,266.8,267.15,2600.0
2011-03-23 11:50:00,267.19,267.23,266.89,267.23,1100.0,267.19,267.23,266.89,267.23,1100.0
2011-03-23 11:55:00,267.0,267.07,266.7,266.84,2300.0,267.0,267.07,266.7,266.84,2300.0
2011-03-23 12:00:00,267.0,267.1,266.52,267.1,13200.0,267.0,267.1,266.52,267.1,13200.0
2011-03-23 12:05:00,267.08,267.32,266.77,267.04,10700.0,267.08,267.32,266.77,267.04,10700.0
2011-03-23 12:10:00,266.9,266.98,266.72,266.81,1600.0,266.9,266.98,266.72,266.81,1600.0
2011-03-23 12:15:00,266.96,266.96,266.62,266.73,10400.0,266.96,266.96,266.62,266.73,10400.0
2011-03-23 12:20:00,266.64,267.13,266.58,266.97,7900.0,266.64,267.13,266.58,266.97,7900.0
2011-03-23 12:25:00,267.09,267.67,267.09,267.51,2100.0,267.09,267.67,267.09,267.51,2100.0
2011-03-23 12:30:00,267.5,267.72,267.5,267.53,1500.0,267.5,267.72,267.5,267.53,1500.0
2011-03-23 12:35:00,267.57,267.57,267.3,267.45,1400.0,267.57,267.57,267.3,267.45,1400.0
2011-03-23 12:40:00,267.45,267.58,267.41,267.41,2600.0,267.45,267.58,267.41,267.41,2600.0
2011-03-23 12:45:00,267.43,267.7,267.1,267.41,10600.0,267.43,267.7,267.1,267.41,10600.0
2011-03-23 12:50:00,267.44,267.53,266.95,266.95,5500.0,267.44,267.53,266.95,266.95,5500.0
2011-03-23 12:55:00,267.03,267.34,267.03,267.23,6100.0,267.03,267.34,267.03,267.23,6100.0
2011-03-23 13:00:00,267.39,267.4,267.24,267.24,1000.0,267.39,267.4,267.24,267.24,1000.0
2011-03-23 13:05:00,267.24,267.25,267.1,267.12,900.0,267.24,267.25,267.1,267.12,900.0
2011-03-23 13:10:00,267.17,267.37,267.0,267.37,1400.0,267.17,267.37,267.0,267.37,1400.0
2011-03-23 13:15:00,267.47,267.92,267.41,267.87,5800.0,267.47,267.92,267.41,267.87,5800.0
2011-03-23 13:20:00,267.88,267.9,267.45,267.84,7200.0,267.88,267.9,267.45,267.84,7200.0
2011-03-23 13:25:00,267.69,267.9,267.68,267.9,3200.0,267.69,267.9,267.68,267.9,3200.0
2011-03-23 13:30:00,267.99,268.09,267.68,268.07,1900.0,267.99,268.09,267.68,268.07,1900.0
2011-03-23 13:35:00,268.08,268.49,268.05,268.49,1400.0,268.08,268.49,268.05,268.49,1400.0
2011-03-23 13:40:00,268.28,268.43,268.21,268.21,1600.0,268.28,268.43,268.21,268.21,1600.0
2011-03-23 13:45:00,268.3,268.43,268.07,268.4,8500.0,268.3,268.43,268.07,268.4,8500.0
2011-03-23 13:50:00,268.31,268.49,268.3,268.4,3700.0,268.31,268.49,268.3,268.4,3700.0
2011-03-23 13:55:00,268.46,268.57,268.39,268.53,3000.0,268.46,268.57,268.39,268.53,3000.0
2011-03-23 14:00:00,268.53,268.69,268.22,268.27,3000.0,268.53,268.69,268.22,268.27,3000.0
2011-03-23 14:05:00,268.22,268.57,268.22,268.57,1100.0,268.22,268.57,268.22,268.57,1100.0
2011-03-23 14:10:00,268.44,268.56,268.37,268.56,700.0,268.44,268.56,268.37,268.56,700.0
2011-03-23 14:15:00,268.53,268.62,268.4,268.47,600.0,268.53,268.62,268.4,268.47,600.0
2011-03-23 14:20:00,268.47,268.55,268.4,268.4,2400.0,268.47,268.55,268.4,268.4,2400.0
2011-03-23 14:25:00,268.48,268.7,268.35,268.68,2300.0,268.48,268.7,268.35,268.68,2300.0
2011-03-23 14:30:00,268.54,268.82,268.35,268.82,4300.0,268.54,268.82,268.35,268.82,4300.0
2011-03-23 14:35:00,268.73,269.13,268.7,269.13,9300.0,268.73,269.13,268.7,269.13,9300.0
2011-03-23 14:40:00,269.13,269.19,269.04,269.14,5300.0,269.13,269.19,269.04,269.14,5300.0
2011-03-23 14:45:00,269.2,269.2,269.01,269.1,4900.0,269.2,269.2,269.01,269.1,4900.0
2011-03-23 14:50:00,269.22,269.68,269.22,269.65,6000.0,269.22,269.68,269.22,269.65,6000.0
2011-03-23 14:55:00,269.61,269.72,269.53,269.66,4500.0,269.61,269.72,269.53,269.66,4500.0
2011-03-23 15:00:00,269.68,269.8,269.63,269.8,5400.0,269.68,269.8,269.63,269.8,5400.0
2011-03-23 15:05:00,269.68,269.77,269.6,269.72,6000.0,269.68,269.77,269.6,269.72,6000.0
2011-03-23 15:10:00,269.75,270.0,269.75,269.97,7300.0,269.75,270.0,269.75,269.97,7300.0
2011-03-23 15:15:00,269.99,270.33,269.99,270.23,7600.0,269.99,270.33,269.99,270.23,7600.0
2011-03-23 15:20:00,270.3,270.41,270.17,270.37,6500.0,270.3,270.41,270.17,270.37,6500.0
2011-03-23 15:25:00,270.32,270.47,270.25,270.43,6500.0,270.32,270.47,270.25,270.43,6500.0
2011-03-23 15:30:00,270.37,270.5,270.34,270.4,9300.0,270.37,270.5,270.34,270.4,9300.0
2011-03-23 15:35:00,270.32,270.68,270.3,270.65,15800.0,270.32,270.68,270.3,270.65,15800.0
2011-03-23 15:40:00,270.65,271.0,270.46,270.91,18000.0,270.65,271.0,270.46,270.91,18000.0
2011-03-23 15:45:00,270.9,270.9,269.92,270.64,17000.0,270.9,270.9,269.92,270.64,17000.0
2011-03-23 15:50:00,270.65,270.69,270.12,270.17,11900.0,270.65,270.69,270.12,270.17,11900.0
2011-03-23 15:55:00,270.19,270.19,269.73,270.03,25200.0,270.19,270.19,269.73,270.03,25200.0
2011-03-24 09:30:00,271.0,271.0,269.55,270.55,7400.0,271.0,271.0,269.55,270.55,7400.0
2011-03-24 09:35:00,270.41,270.99,270.41,270.98,900.0,270.41,270.99,270.41,270.98,900.0
2011-03-24 09:40:00,270.61,271.0,270.33,270.62,2800.0,270.61,271.0,270.33,270.62,2800.0
2011-03-24 09:45:00,270.38,271.03,270.38,270.75,3200.0,270.38,271.03,270.38,270.75,3200.0
2011-03-24 09:50:00,270.91,271.36,270.58,271.28,4200.0,270.91,271.36,270.58,271.28,4200.0
2011-03-24 09:55:00,271.44,271.5,270.87,271.12,3400.0,271.44,271.5,270.87,271.12,3400.0
2011-03-24 10:00:00,271.25,271.78,270.93,271.78,12200.0,271.25,271.78,270.93,271.78,12200.0
2011-03-24 10:05:00,271.76,271.76,270.62,271.0,5000.0,271.76,271.76,270.62,271.0,5000.0
2011-03-24 10:10:00,270.73,270.74,269.91,270.56,3600.0,270.73,270.74,269.91,270.56,3600.0
2011-03-24 10:15:00,270.6,270.66,270.09,270.22,13800.0,270.6,270.66,270.09,270.22,13800.0
2011-03-24 10:20:00,270.31,271.0,270.23,270.47,4200.0,270.31,271.0,270.23,270.47,4200.0
2011-03-24 10:25:00,270.9,271.11,270.87,270.97,1400.0,270.9,271.11,270.87,270.97,1400.0
2011-03-24 10:30:00,270.96,271.25,270.47,270.63,3100.0,270.96,271.25,270.47,270.63,3100.0
2011-03-24 10:35:00,270.8,271.18,270.36,271.08,7800.0,270.8,271.18,270.36,271.08,7800.0
2011-03-24 10:40:00,271.08,271.18,270.83,270.85,4800.0,271.08,271.18,270.83,270.85,4800.0
2011-03-24 10:45:00,270.77,270.77,269.83,270.0,4100.0,270.77,270.77,269.83,270.0,4100.0
2011-03-24 10:50:00,269.86,270.08,269.71,270.02,6400.0,269.86,270.08,269.71,270.02,6400.0
2011-03-24 10:55:00,270.18,270.32,269.81,270.03,8800.0,270.18,270.32,269.81,270.03,8800.0
2011-03-24 11:00:00,270.33,270.63,270.07,270.26,1400.0,270.33,270.63,270.07,270.26,1400.0
2011-03-24 11:05:00,270.31,270.31,269.87,269.87,10100.0,270.31,270.31,269.87,269.87,10100.0
2011-03-24 11:10:00,270.1,270.11,269.79,269.88,2400.0,270.1,270.11,269.79,269.88,2400.0
2011-03-24 11:15:00,269.88,270.0,269.47,269.56,3200.0,269.88,270.0,269.47,269.56,3200.0
2011-03-24 11:20:00,269.45,270.17,269.44,270.17,5200.0,269.45,270.17,269.44,270.17,5200.0
2011-03-24 11:25:00,269.7,270.12,269.7,269.97,11100.0,269.7,270.12,269.7,269.97,11100.0
2011-03-24 11:30:00,269.89,270.37,269.79,270.02,3400.0,269.89,270.37,269.79,270.02,3400.0
2011-03-24 11:35:00,270.02,270.34,269.55,269.72,20600.0,270.02,270.34,269.55,269.72,20600.0
2011-03-24 11:40:00,270.03,270.57,270.02,270.52,2400.0,270.03,270.57,270.02,270.52,2400.0
2011-03-24 11:45:00,270.43,270.75,270.43,270.5,2700.0,270.43,270.75,270.43,270.5,2700.0
2011-03-24 11:50:00,270.63,271.21,270.5,270.88,11700.0,270.63,271.21,270.5,270.88,11700.0
2011-03-24 11:55:00,270.79,270.94,270.72,270.82,1200.0,270.79,270.94,270.72,270.82,1200.0
2011-03-24 12:00:00,270.89,271.69,270.89,271.69,1500.0,270.89,271.69,270.89,271.69,1500.0
2011-03-24 12:05:00,271.58,271.65,271.52,271.53,800.0,271.58,271.65,271.52,271.53,800.0
2011-03-24 12:10:00,271.53,271.85,271.53,271.78,1700.0,271.53,271.85,271.53,271.78,1700.0
2011-03-24 12:15:00,271.79,272.0,271.79,271.99,1500.0,271.79,272.0,271.79,271.99,1500.0
2011-03-24 12:20:00,271.99,271.99,271.98,271.98,300.0,271.99,271.99,271.98,271.98,300.0
2011-03-24 12:25:00,271.87,272.0,271.79,271.98,3500.0,271.87,272.0,271.79,271.98,3500.0
2011-03-24 12:30:00,271.87,271.95,271.46,271.49,2900.0,271.87,271.95,271.46,271.49,2900.0
2011-03-24 12:35:00,271.42,271.74,271.3,271.38,5500.0,271.42,271.74,271.3,271.38,5500.0
2011-03-24 12:40:00,271.48,271.48,271.22,271.22,300.0,271.48,271.48,271.22,271.22,300.0
2011-03-24 12:45:00,271.32,271.32,271.07,271.22,500.0,271.32,271.32,271.07,271.22,500.0
2011-03-24 12:50:00,271.17,271.17,270.84,270.85,1400.0,271.17,271.17,270.84,270.85,1400.0
2011-03-24 12:55:00,271.02,271.14,270.72,270.91,3700.0,271.02,271.14,270.72,270.91,3700.0
2011-03-24 13:00:00,270.87,270.87,270.6,270.65,1800.0,270.87,270.87,270.6,270.65,1800.0
2011-03-24 13:05:00,270.64,270.96,270.12,270.12,3800.0,270.64,270.96,270.12,270.12,3800.0
2011-03-24 13:10:00,270.29,270.7,270.29,270.7,1600.0,270.29,270.7,270.29,270.7,1600.0
2011-03-24 13:15:00,270.7,270.86,270.47,270.53,1700.0,270.7,270.86,270.47,270.53,1700.0
2011-03-24 13:20:00,270.47,270.48,270.34,270.48,1000.0,270.47,270.48,270.34,270.48,1000.0
2011-03-24 13:25:00,270.47,270.75,270.4,270.51,9100.0,270.47,270.75,270.4,270.51,9100.0
2011-03-24 13:30:00,270.67,271.12,270.67,271.12,800.0,270.67,271.12,270.67,271.12,800.0
2011-03-24 13:35:00,271.17,271.25,271.08,271.08,1700.0,271.17,271.25,271.08,271.08,1700.0
2011-03-24 13:40:00,271.09,271.09,270.72,270.87,3500.0,271.09,271.09,270.72,270.87,3500.0
2011-03-24 13:45:00,270.81,270.81,270.38,270.42,3200.0,270.81,270.81,270.38,270.42,3200.0
2011-03-24 13:50:00,270.44,270.71,270.44,270.71,1100.0,270.44,270.71,270.44,270.71,1100.0
2011-03-24 13:55:00,270.71,271.48,270.71,271.48,13500.0,270.71,271.48,270.71,271.48,13500.0
2011-03-24 14:00:00,271.38,271.84,271.38,271.84,3600.0,271.38,271.84,271.38,271.84,3600.0
2011-03-24 14:05:00,271.8,271.98,271.69,271.98,2200.0,271.8,271.98,271.69,271.98,2200.0
2011-03-24 14:10:00,271.99,272.0,271.84,272.0,2700.0,271.99,272.0,271.84,272.0,2700.0
2011-03-24 14:15:00,271.93,272.25,271.83,272.23,3700.0,271.93,272.25,271.83,272.23,3700.0
2011-03-24 14:20:00,272.11,272.43,272.07,272.27,3900.0,272.11,272.43,272.07,272.27,3900.0
2011-03-24 14:25:00,272.19,272.25,272.12,272.25,900.0,272.19,272.25,272.12,272.25,900.0
2011-03-24 14:30:00,272.19,272.19,271.98,272.17,3100.0,272.19,272.19,271.98,272.17,3100.0
2011-03-24 14:35:00,272.18,272.45,272.02,272.05,3200.0,272.18,272.45,272.02,272.05,3200.0
2011-03-24 14:40:00,272.09,272.6,272.08,272.6,7600.0,272.09,272.6,272.08,272.6,7600.0
2011-03-24 14:45:00,272.69,272.96,272.41,272.75,8100.0,272.69,272.96,272.41,272.75,8100.0
2011-03-24 14:50:00,272.76,272.79,272.36,272.36,3400.0,272.76,272.79,272.36,272.36,3400.0
2011-03-24 14:55:00,272.35,272.55,272.35,272.55,1800.0,272.35,272.55,272.35,272.55,1800.0
2011-03-24 15:00:00,272.4,272.78,272.4,272.78,2500.0,272.4,272.78,272.4,272.78,2500.0
2011-03-24 15:05:00,272.82,272.95,272.82,272.87,1200.0,272.82,272.95,272.82,272.87,1200.0
2011-03-24 15:10:00,272.83,273.12,272.83,272.96,16700.0,272.83,273.12,272.83,272.96,16700.0
2011-03-24 15:15:00,272.95,273.26,272.95,273.25,6900.0,272.95,273.26,272.95,273.25,6900.0
2011-03-24 15:20:00,273.24,273.26,272.83,273.09,5400.0,273.24,273.26,272.83,273.09,5400.0
2011-03-24 15:25:00,273.05,273.07,272.74,272.92,5700.0,273.05,273.07,272.74,272.92,5700.0
2011-03-24 15:30:00,272.88,273.03,272.68,272.75,8500.0,272.88,273.03,272.68,272.75,8500.0
2011-03-24 15:35:00,272.8,273.08,272.71,272.72,5600.0,272.8,273.08,272.71,272.72,5600.0
2011-03-24 15:40:00,272.81,272.97,272.67,272.93,4600.0,272.81,272.97,272.67,272.93,4600.0
2011-03-24 15:45:00,272.86,272.86,272.12,272.34,11600.0,272.86,272.86,272.12,272.34,11600.0
2011-03-24 15:50:00,272.37,272.44,271.94,272.1,5000.0,272.37,272.44,271.94,272.1,5000.0
2011-03-24 15:55:00,272.1,272.4,271.84,272.26,17200.0,272.1,272.4,271.84,272.26,17200.0
2011-03-25 09:30:00,272.75,272.75,270.98,270.98,5200.0,272.75,272.75,270.98,270.98,5200.0
2011-03-25 09:35:00,270.89,271.36,270.71,270.71,4200.0,270.89,271.36,270.71,270.71,4200.0
2011-03-25 09:40:00,270.72,271.58,270.72,271.58,2300.0,270.72,271.58,270.72,271.58,2300.0
2011-03-25 09:45:00,271.82,272.05,271.61,272.05,400.0,271.82,272.05,271.61,272.05,400.0
2011-03-25 09:50:00,272.16,272.9,271.98,272.9,3100.0,272.16,272.9,271.98,272.9,3100.0
2011-03-25 09:55:00,272.67,272.67,272.36,272.38,1800.0,272.67,272.67,272.36,272.38,1800.0
2011-03-25 10:00:00,272.72,273.25,272.65,273.19,1900.0,272.72,273.25,272.65,273.19,1900.0
2011-03-25 10:05:00,273.2,273.42,272.89,273.26,4600.0,273.2,273.42,272.89,273.26,4600.0
2011-03-25 10:10:00,273.26,273.43,273.15,273.43,2800.0,273.26,273.43,273.15,273.43,2800.0
2011-03-25 10:15:00,273.47,273.8,273.4,273.57,8500.0,273.47,273.8,273.4,273.57,8500.0
2011-03-25 10:20:00,273.61,273.81,273.6,273.67,1800.0,273.61,273.81,273.6,273.67,1800.0
2011-03-25 10:25:00,273.77,273.99,273.77,273.96,2000.0,273.77,273.99,273.77,273.96,2000.0
2011-03-25 10:30:00,273.99,274.3,273.94,274.3,9100.0,273.99,274.3,273.94,274.3,9100.0
2011-03-25 10:35:00,274.29,274.5,274.29,274.5,7000.0,274.29,274.5,274.29,274.5,7000.0
2011-03-25 10:40:00,274.49,275.0,274.49,274.91,12400.0,274.49,275.0,274.49,274.91,12400.0
2011-03-25 10:45:00,274.88,275.14,274.88,275.03,9200.0,274.88,275.14,274.88,275.03,9200.0
2011-03-25 10:50:00,274.97,275.32,274.72,275.11,9400.0,274.97,275.32,274.72,275.11,9400.0
2011-03-25 10:55:00,275.21,275.86,275.21,275.74,13700.0,275.21,275.86,275.21,275.74,13700.0
2011-03-25 11:00:00,275.83,276.38,275.83,276.27,9900.0,275.83,276.38,275.83,276.27,9900.0
2011-03-25 11:05:00,276.33,276.98,276.3,276.85,12300.0,276.33,276.98,276.3,276.85,12300.0
2011-03-25 11:10:00,276.85,276.85,276.27,276.27,5700.0,276.85,276.85,276.27,276.27,5700.0
2011-03-25 11:15:00,276.37,276.96,276.27,276.96,8500.0,276.37,276.96,276.27,276.96,8500.0
2011-03-25 11:20:00,276.96,276.96,276.49,276.63,11600.0,276.96,276.96,276.49,276.63,11600.0
2011-03-25 11:25:00,276.8,277.0,276.63,277.0,3500.0,276.8,277.0,276.63,277.0,3500.0
2011-03-25 11:30:00,276.94,277.29,276.9,277.16,8600.0,276.94,277.29,276.9,277.16,8600.0
2011-03-25 11:35:00,277.11,277.36,277.1,277.2,4500.0,277.11,277.36,277.1,277.2,4500.0
2011-03-25 11:40:00,277.17,277.17,276.77,276.96,3300.0,277.17,277.17,276.77,276.96,3300.0
2011-03-25 11:45:00,276.97,277.37,276.97,277.15,4200.0,276.97,277.37,276.97,277.15,4200.0
2011-03-25 11:50:00,277.18,277.42,277.09,277.41,2900.0,277.18,277.42,277.09,277.41,2900.0
2011-03-25 11:55:00,277.33,277.36,277.12,277.17,4300.0,277.33,277.36,277.12,277.17,4300.0
2011-03-25 12:00:00,277.28,277.5,277.17,277.17,4000.0,277.28,277.5,277.17,277.17,4000.0
2011-03-25 12:05:00,277.18,277.24,277.13,277.23,1800.0,277.18,277.24,277.13,277.23,1800.0
2011-03-25 12:10:00,277.17,277.5,277.17,277.44,3400.0,277.17,277.5,277.17,277.44,3400.0
2011-03-25 12:15:00,277.4,277.43,277.26,277.42,2600.0,277.4,277.43,277.26,277.42,2600.0
2011-03-25 12:20:00,277.39,277.46,277.23,277.38,2800.0,277.39,277.46,277.23,277.38,2800.0
2011-03-25 12:25:00,277.34,277.34,277.12,277.12,3800.0,277.34,277.34,277.12,277.12,3800.0
2011-03-25 12:30:00,277.06,277.1,276.51,276.58,4200.0,277.06,277.1,276.51,276.58,4200.0
2011-03-25 12:35:00,276.6,276.76,276.49,276.53,2800.0,276.6,276.76,276.49,276.53,2800.0
2011-03-25 12:40:00,276.57,276.75,276.41,276.41,3000.0,276.57,276.75,276.41,276.41,3000.0
2011-03-25 12:45:00,276.41,276.63,276.39,276.63,2300.0,276.41,276.63,276.39,276.63,2300.0
2011-03-25 12:50:00,276.64,276.77,276.6,276.75,3400.0,276.64,276.77,276.6,276.75,3400.0
2011-03-25 12:55:00,276.75,276.77,276.68,276.77,500.0,276.75,276.77,276.68,276.77,500.0
2011-03-25 13:00:00,276.68,276.88,276.63,276.69,4400.0,276.68,276.88,276.63,276.69,4400.0
2011-03-25 13:05:00,276.78,276.78,276.75,276.76,600.0,276.78,276.78,276.75,276.76,600.0
2011-03-25 13:10:00,276.76,276.84,276.25,276.51,6300.0,276.76,276.84,276.25,276.51,6300.0
2011-03-25 13:15:00,276.53,276.72,276.5,276.72,1100.0,276.53,276.72,276.5,276.72,1100.0
2011-03-25 13:20:00,276.74,276.79,276.65,276.71,2600.0,276.74,276.79,276.65,276.71,2600.0
2011-03-25 13:25:00,276.78,276.88,276.75,276.79,2700.0,276.78,276.88,276.75,276.79,2700.0
2011-03-25 13:30:00,276.8,276.94,276.8,276.87,3100.0,276.8,276.94,276.8,276.87,3100.0
2011-03-25 13:35:00,276.87,276.94,276.81,276.93,3500.0,276.87,276.94,276.81,276.93,3500.0
2011-03-25 13:40:00,276.93,276.95,276.85,276.95,2200.0,276.93,276.95,276.85,276.95,2200.0
2011-03-25 13:45:00,276.94,276.96,276.6,276.65,11400.0,276.94,276.96,276.6,276.65,11400.0
2011-03-25 13:50:00,276.7,276.71,276.6,276.68,1000.0,276.7,276.71,276.6,276.68,1000.0
2011-03-25 13:55:00,276.59,276.61,276.42,276.54,4200.0,276.59,276.61,276.42,276.54,4200.0
2011-03-25 14:00:00,276.53,276.54,276.24,276.24,3100.0,276.53,276.54,276.24,276.24,3100.0
2011-03-25 14:05:00,276.24,276.29,275.92,276.18,5500.0,276.24,276.29,275.92,276.18,5500.0
2011-03-25 14:10:00,276.16,276.64,276.16,276.54,2900.0,276.16,276.64,276.16,276.54,2900.0
2011-03-25 14:15:00,276.62,276.63,276.11,276.26,7400.0,276.62,276.63,276.11,276.26,7400.0
2011-03-25 14:20:00,276.27,276.27,275.83,275.83,4300.0,276.27,276.27,275.83,275.83,4300.0
2011-03-25 14:25:00,275.78,276.08,275.58,275.86,5800.0,275.78,276.08,275.58,275.86,5800.0
2011-03-25 14:30:00,275.78,275.78,275.46,275.67,3200.0,275.78,275.78,275.46,275.67,3200.0
2011-03-25 14:35:00,275.77,276.35,275.77,276.35,2400.0,275.77,276.35,275.77,276.35,2400.0
2011-03-25 14:40:00,276.24,276.33,275.88,275.93,4000.0,276.24,276.33,275.88,275.93,4000.0
2011-03-25 14:45:00,275.88,276.05,275.88,276.03,1800.0,275.88,276.05,275.88,276.03,1800.0
2011-03-25 14:50:00,276.09,276.33,276.05,276.11,7100.0,276.09,276.33,276.05,276.11,7100.0
2011-03-25 14:55:00,276.09,276.09,275.92,275.99,5200.0,276.09,276.09,275.92,275.99,5200.0
2011-03-25 15:00:00,275.99,276.09,275.8,276.08,9100.0,275.99,276.09,275.8,276.08,9100.0
2011-03-25 15:05:00,276.15,276.41,276.15,276.31,4600.0,276.15,276.41,276.15,276.31,4600.0
2011-03-25 15:10:00,276.3,276.69,276.19,276.58,6800.0,276.3,276.69,276.19,276.58,6800.0
2011-03-25 15:15:00,276.55,276.74,276.51,276.6,4700.0,276.55,276.74,276.51,276.6,4700.0
2011-03-25 15:20:00,276.6,276.71,276.52,276.54,4400.0,276.6,276.71,276.52,276.54,4400.0
2011-03-25 15:25:00,276.55,276.58,276.42,276.46,4300.0,276.55,276.58,276.42,276.46,4300.0
2011-03-25 15:30:00,276.39,276.56,276.35,276.4,8700.0,276.39,276.56,276.35,276.4,8700.0
2011-03-25 15:35:00,276.38,276.55,276.14,276.55,9000.0,276.38,276.55,276.14,276.55,9000.0
2011-03-25 15:40:00,276.58,276.64,276.39,276.45,11000.0,276.58,276.64,276.39,276.45,11000.0
2011-03-25 15:45:00,276.37,276.46,275.94,275.94,13400.0,276.37,276.46,275.94,275.94,13400.0
2011-03-25 15:50:00,275.99,276.12,275.74,275.91,14700.0,275.99,276.12,275.74,275.91,14700.0
2011-03-25 15:55:00,275.91,275.91,275.57,275.57,17700.0,275.91,275.91,275.57,275.57,17700.0
2011-03-28 09:30:00,276.16,276.16,273.87,275.52,4700.0,276.16,276.16,273.87,275.52,4700.0
2011-03-28 09:35:00,275.64,276.01,275.45,276.01,2000.0,275.64,276.01,275.45,276.01,2000.0
2011-03-28 09:40:00,275.67,275.67,275.06,275.25,700.0,275.67,275.67,275.06,275.25,700.0
2011-03-28 09:45:00,275.09,275.09,274.38,274.38,2000.0,275.09,275.09,274.38,274.38,2000.0
2011-03-28 09:50:00,274.68,274.99,274.41,274.78,4500.0,274.68,274.99,274.41,274.78,4500.0
2011-03-28 09:55:00,275.12,275.18,274.47,274.48,2800.0,275.12,275.18,274.47,274.48,2800.0
2011-03-28 10:00:00,274.64,274.64,274.11,274.19,1200.0,274.64,274.64,274.11,274.19,1200.0
2011-03-28 10:05:00,274.24,274.25,273.87,273.96,10800.0,274.24,274.25,273.87,273.96,10800.0
2011-03-28 10:10:00,274.05,274.15,273.48,273.67,4200.0,274.05,274.15,273.48,273.67,4200.0
2011-03-28 10:15:00,274.06,274.38,273.9,274.13,5500.0,274.06,274.38,273.9,274.13,5500.0
2011-03-28 10:20:00,274.33,274.67,274.33,274.36,900.0,274.33,274.67,274.33,274.36,900.0
2011-03-28 10:25:00,274.07,274.21,273.63,274.21,7500.0,274.07,274.21,273.63,274.21,7500.0
2011-03-28 10:30:00,274.15,274.15,273.66,273.74,4800.0,274.15,274.15,273.66,273.74,4800.0
2011-03-28 10:35:00,273.6,273.99,273.52,273.99,1200.0,273.6,273.99,273.52,273.99,1200.0
2011-03-28 10:40:00,273.9,273.9,273.48,273.55,1100.0,273.9,273.9,273.48,273.55,1100.0
2011-03-28 10:45:00,273.45,273.55,273.01,273.01,900.0,273.45,273.55,273.01,273.01,900.0
2011-03-28 10:50:00,273.03,273.2,272.63,272.73,3700.0,273.03,273.2,272.63,272.73,3700.0
2011-03-28 10:55:00,272.63,272.77,272.51,272.55,2400.0,272.63,272.77,272.51,272.55,2400.0
2011-03-28 11:00:00,272.57,272.93,272.57,272.93,3700.0,272.57,272.93,272.57,272.93,3700.0
2011-03-28 11:05:00,272.78,272.78,272.27,272.27,4300.0,272.78,272.78,272.27,272.27,4300.0
2011-03-28 11:10:00,272.27,272.78,272.27,272.5,7500.0,272.27,272.78,272.27,272.5,7500.0
2011-03-28 11:15:00,272.51,272.56,272.5,272.51,1800.0,272.51,272.56,272.5,272.51,1800.0
2011-03-28 11:20:00,272.38,272.53,272.11,272.39,2000.0,272.38,272.53,272.11,272.39,2000.0
2011-03-28 11:25:00,272.4,272.65,272.35,272.51,1200.0,272.4,272.65,272.35,272.51,1200.0
2011-03-28 11:30:00,272.33,272.5,272.0,272.0,5500.0,272.33,272.5,272.0,272.0,5500.0
2011-03-28 11:35:00,272.03,272.03,271.65,271.79,6800.0,272.03,272.03,271.65,271.79,6800.0
2011-03-28 11:40:00,271.81,272.39,271.8,271.99,6400.0,271.81,272.39,271.8,271.99,6400.0
2011-03-28 11:45:00,272.11,272.32,272.06,272.18,2300.0,272.11,272.32,272.06,272.18,2300.0
2011-03-28 11:50:00,272.05,272.37,272.05,272.34,1700.0,272.05,272.37,272.05,272.34,1700.0
2011-03-28 11:55:00,272.28,272.28,271.78,271.93,6600.0,272.28,272.28,271.78,271.93,6600.0
2011-03-28 12:00:00,271.94,272.11,271.91,271.91,5000.0,271.94,272.11,271.91,271.91,5000.0
2011-03-28 12:05:00,271.87,271.96,271.87,271.96,400.0,271.87,271.96,271.87,271.96,400.0
2011-03-28 12:10:00,271.97,272.02,271.89,271.89,900.0,271.97,272.02,271.89,271.89,900.0
2011-03-28 12:15:00,271.89,271.99,271.87,271.87,1300.0,271.89,271.99,271.87,271.87,1300.0
2011-03-28 12:20:00,271.85,271.87,271.71,271.73,1700.0,271.85,271.87,271.71,271.73,1700.0
2011-03-28 12:25:00,271.72,271.89,271.62,271.81,1100.0,271.72,271.89,271.62,271.81,1100.0
2011-03-28 12:30:00,271.9,271.91,271.76,271.87,500.0,271.9,271.91,271.76,271.87,500.0
2011-03-28 12:35:00,271.86,271.89,271.54,271.64,6100.0,271.86,271.89,271.54,271.64,6100.0
2011-03-28 12:40:00,271.78,271.89,271.74,271.89,1000.0,271.78,271.89,271.74,271.89,1000.0
2011-03-28 12:45:00,272.01,272.09,271.9,271.9,1000.0,272.01,272.09,271.9,271.9,1000.0
2011-03-28 12:50:00,272.06,272.06,271.94,271.94,400.0,272.06,272.06,271.94,271.94,400.0
2011-03-28 12:55:00,272.0,272.07,271.97,272.07,900.0,272.0,272.07,271.97,272.07,900.0
2011-03-28 13:00:00,272.01,272.04,271.95,272.04,1200.0,272.01,272.04,271.95,272.04,1200.0
2011-03-28 13:05:00,272.03,272.03,271.93,271.93,400.0,272.03,272.03,271.93,271.93,400.0
2011-03-28 13:10:00,271.97,271.99,271.93,271.93,800.0,271.97,271.99,271.93,271.93,800.0
2011-03-28 13:15:00,271.9,271.94,271.83,271.83,1300.0,271.9,271.94,271.83,271.83,1300.0
2011-03-28 13:20:00,271.77,271.82,271.53,271.63,2800.0,271.77,271.82,271.53,271.63,2800.0
2011-03-28 13:25:00,271.52,271.6,271.52,271.58,1600.0,271.52,271.6,271.52,271.58,1600.0
2011-03-28 13:30:00,271.59,271.68,271.12,271.3,5000.0,271.59,271.68,271.12,271.3,5000.0
2011-03-28 13:35:00,271.38,271.69,271.38,271.4,4600.0,271.38,271.69,271.38,271.4,4600.0
2011-03-28 13:40:00,271.57,271.76,271.57,271.57,2500.0,271.57,271.76,271.57,271.57,2500.0
2011-03-28 13:45:00,271.47,271.55,271.31,271.31,1000.0,271.47,271.55,271.31,271.31,1000.0
2011-03-28 13:50:00,271.31,271.39,271.3,271.39,2000.0,271.31,271.39,271.3,271.39,2000.0
2011-03-28 13:55:00,271.39,271.4,271.33,271.4,700.0,271.39,271.4,271.33,271.4,700.0
2011-03-28 14:00:00,271.42,271.42,271.24,271.31,1900.0,271.42,271.42,271.24,271.31,1900.0
2011-03-28 14:05:00,271.3,271.33,271.28,271.28,1100.0,271.3,271.33,271.28,271.28,1100.0
2011-03-28 14:10:00,271.23,271.25,271.01,271.07,2900.0,271.23,271.25,271.01,271.07,2900.0
2011-03-28 14:15:00,271.04,271.07,270.82,271.0,7600.0,271.04,271.07,270.82,271.0,7600.0
2011-03-28 14:20:00,271.07,271.23,270.97,270.98,3900.0,271.07,271.23,270.97,270.98,3900.0
2011-03-28 14:25:00,271.0,271.0,270.86,270.9,1100.0,271.0,271.0,270.86,270.9,1100.0
2011-03-28 14:30:00,270.94,271.1,270.87,271.1,1900.0,270.94,271.1,270.87,271.1,1900.0
2011-03-28 14:35:00,271.13,271.74,271.06,271.74,8300.0,271.13,271.74,271.06,271.74,8300.0
2011-03-28 14:40:00,271.73,271.74,271.44,271.44,3200.0,271.73,271.74,271.44,271.44,3200.0
2011-03-28 14:45:00,271.38,271.64,271.38,271.49,1800.0,271.38,271.64,271.38,271.49,1800.0
2011-03-28 14:50:00,271.51,271.6,271.43,271.5,3400.0,271.51,271.6,271.43,271.5,3400.0
2011-03-28 14:55:00,271.47,271.52,271.43,271.48,2000.0,271.47,271.52,271.43,271.48,2000.0
2011-03-28 15:00:00,271.43,271.72,271.38,271.68,4600.0,271.43,271.72,271.38,271.68,4600.0
2011-03-28 15:05:00,271.68,271.68,271.41,271.42,3100.0,271.68,271.68,271.41,271.42,3100.0
2011-03-28 15:10:00,271.5,271.7,271.5,271.61,7100.0,271.5,271.7,271.5,271.61,7100.0
2011-03-28 15:15:00,271.61,271.61,271.47,271.57,2900.0,271.61,271.61,271.47,271.57,2900.0
2011-03-28 15:20:00,271.54,271.59,271.47,271.47,3300.0,271.54,271.59,271.47,271.47,3300.0
2011-03-28 15:25:00,271.46,271.9,271.44,271.9,7500.0,271.46,271.9,271.44,271.9,7500.0
2011-03-28 15:30:00,271.76,271.78,271.6,271.68,4800.0,271.76,271.78,271.6,271.68,4800.0
2011-03-28 15:35:00,271.7,271.7,271.43,271.65,6300.0,271.7,271.7,271.43,271.65,6300.0
2011-03-28 15:40:00,271.6,271.66,271.47,271.66,6100.0,271.6,271.66,271.47,271.66,6100.0
2011-03-28 15:45:00,271.6,271.6,271.29,271.38,8900.0,271.6,271.6,271.29,271.38,8900.0
2011-03-28 15:50:00,271.38,271.7,271.3,271.46,16600.0,271.38,271.7,271.3,271.46,16600.0
2011-03-28 15:55:00,271.4,271.48,270.95,270.95,20500.0,271.4,271.48,270.95,270.95,20500.0
2011-03-29 09:30:00,271.12,271.49,270.37,270.37,9700.0,271.12,271.49,270.37,270.37,9700.0
2011-03-29 09:35:00,270.46,270.58,269.67,270.19,8900.0,270.46,270.58,269.67,270.19,8900.0
2011-03-29 09:40:00,269.81,270.19,268.8,270.19,3400.0,269.81,270.19,268.8,270.19,3400.0
2011-03-29 09:45:00,269.95,271.2,269.95,270.91,3100.0,269.95,271.2,269.95,270.91,3100.0
2011-03-29 09:50:00,270.65,272.24,270.59,271.96,3800.0,270.65,272.24,270.59,271.96,3800.0
2011-03-29 09:55:00,271.96,272.56,271.5,272.16,2900.0,271.96,272.56,271.5,272.16,2900.0
2011-03-29 10:00:00,272.05,272.51,271.63,271.63,3400.0,272.05,272.51,271.63,271.63,3400.0
2011-03-29 10:05:00,272.2,272.45,271.19,271.79,6400.0,272.2,272.45,271.19,271.79,6400.0
2011-03-29 10:10:00,271.99,272.04,271.56,271.62,2700.0,271.99,272.04,271.56,271.62,2700.0
2011-03-29 10:15:00,271.95,271.95,271.45,271.8,1200.0,271.95,271.95,271.45,271.8,1200.0
2011-03-29 10:20:00,271.76,271.93,271.35,271.35,1100.0,271.76,271.93,271.35,271.35,1100.0
2011-03-29 10:25:00,271.3,271.99,271.3,271.7,1900.0,271.3,271.99,271.3,271.7,1900.0
2011-03-29 10:30:00,271.69,272.07,271.53,271.61,9600.0,271.69,272.07,271.53,271.61,9600.0
2011-03-29 10:35:00,271.61,271.61,271.32,271.44,1500.0,271.61,271.61,271.32,271.44,1500.0
2011-03-29 10:40:00,271.45,271.61,270.87,270.88,2900.0,271.45,271.61,270.87,270.88,2900.0
2011-03-29 10:45:00,270.97,271.61,270.9,271.09,3600.0,270.97,271.61,270.9,271.09,3600.0
2011-03-29 10:50:00,271.3,271.54,271.11,271.13,5200.0,271.3,271.54,271.11,271.13,5200.0
2011-03-29 10:55:00,271.37,271.61,271.19,271.61,2900.0,271.37,271.61,271.19,271.61,2900.0
2011-03-29 11:00:00,271.61,271.99,271.51,271.99,4100.0,271.61,271.99,271.51,271.99,4100.0
2011-03-29 11:05:00,271.98,272.38,271.91,272.38,2100.0,271.98,272.38,271.91,272.38,2100.0
2011-03-29 11:10:00,272.18,272.3,272.16,272.28,1600.0,272.18,272.3,272.16,272.28,1600.0
2011-03-29 11:15:00,272.28,272.28,272.14,272.26,1500.0,272.28,272.28,272.14,272.26,1500.0
2011-03-29 11:20:00,272.22,272.44,272.22,272.25,2000.0,272.22,272.44,272.22,272.25,2000.0
2011-03-29 11:25:00,272.08,272.6,272.08,272.6,3300.0,272.08,272.6,272.08,272.6,3300.0
2011-03-29 11:30:00,272.55,272.8,272.51,272.8,3500.0,272.55,272.8,272.51,272.8,3500.0
2011-03-29 11:35:00,273.02,273.29,272.64,272.98,7200.0,273.02,273.29,272.64,272.98,7200.0
2011-03-29 11:40:00,272.73,272.73,272.22,272.22,1300.0,272.73,272.73,272.22,272.22,1300.0
2011-03-29 11:45:00,272.2,272.22,271.75,271.99,3500.0,272.2,272.22,271.75,271.99,3500.0
2011-03-29 11:50:00,271.95,272.12,271.94,272.12,700.0,271.95,272.12,271.94,272.12,700.0
2011-03-29 11:55:00,272.21,272.21,272.09,272.09,1300.0,272.21,272.21,272.09,272.09,1300.0
2011-03-29 12:00:00,272.07,272.34,272.07,272.22,1600.0,272.07,272.34,272.07,272.22,1600.0
2011-03-29 12:05:00,272.33,272.33,271.97,272.1,4700.0,272.33,272.33,271.97,272.1,4700.0
2011-03-29 12:10:00,272.19,272.19,271.96,272.01,1700.0,272.19,272.19,271.96,272.01,1700.0
2011-03-29 12:15:00,272.02,272.08,271.82,271.87,2300.0,272.02,272.08,271.82,271.87,2300.0
2011-03-29 12:20:00,271.89,271.94,271.7,271.91,6100.0,271.89,271.94,271.7,271.91,6100.0
2011-03-29 12:25:00,271.96,271.96,271.67,271.67,3700.0,271.96,271.96,271.67,271.67,3700.0
2011-03-29 12:30:00,271.64,271.64,271.45,271.46,5000.0,271.64,271.64,271.45,271.46,5000.0
2011-03-29 12:35:00,271.72,271.77,271.7,271.77,600.0,271.72,271.77,271.7,271.77,600.0
2011-03-29 12:40:00,271.78,271.78,271.66,271.77,4400.0,271.78,271.78,271.66,271.77,4400.0
2011-03-29 12:45:00,271.74,271.81,271.6,271.81,2600.0,271.74,271.81,271.6,271.81,2600.0
2011-03-29 12:50:00,271.99,272.05,271.97,272.05,1200.0,271.99,272.05,271.97,272.05,1200.0
2011-03-29 12:55:00,272.12,272.38,272.12,272.12,2600.0,272.12,272.38,272.12,272.12,2600.0
2011-03-29 13:00:00,272.01,272.33,272.01,272.33,2100.0,272.01,272.33,272.01,272.33,2100.0
2011-03-29 13:05:00,272.21,272.32,272.18,272.27,1200.0,272.21,272.32,272.18,272.27,1200.0
2011-03-29 13:10:00,272.27,272.27,272.09,272.2,2300.0,272.27,272.27,272.09,272.2,2300.0
2011-03-29 13:15:00,272.12,272.12,272.05,272.05,400.0,272.12,272.12,272.05,272.05,400.0
2011-03-29 13:20:00,272.23,272.36,272.19,272.36,900.0,272.23,272.36,272.19,272.36,900.0
2011-03-29 13:25:00,272.36,272.39,272.29,272.35,1700.0,272.36,272.39,272.29,272.35,1700.0
2011-03-29 13:30:00,272.28,272.39,272.28,272.38,400.0,272.28,272.39,272.28,272.38,400.0
2011-03-29 13:35:00,272.37,272.39,272.28,272.28,700.0,272.37,272.39,272.28,272.28,700.0
2011-03-29 13:40:00,272.36,272.4,272.35,272.35,2100.0,272.36,272.4,272.35,272.35,2100.0
2011-03-29 13:45:00,272.29,272.33,272.28,272.28,900.0,272.29,272.33,272.28,272.28,900.0
2011-03-29 13:50:00,272.39,272.39,272.24,272.24,2900.0,272.39,272.39,272.24,272.24,2900.0
2011-03-29 13:55:00,272.27,272.27,272.19,272.27,500.0,272.27,272.27,272.19,272.27,500.0
2011-03-29 14:00:00,272.39,272.58,272.38,272.43,4600.0,272.39,272.58,272.38,272.43,4600.0
2011-03-29 14:05:00,272.42,272.47,272.24,272.36,2100.0,272.42,272.47,272.24,272.36,2100.0
2011-03-29 14:10:00,272.4,272.48,272.02,272.12,2900.0,272.4,272.48,272.02,272.12,2900.0
2011-03-29 14:15:00,272.05,272.17,272.05,272.13,1300.0,272.05,272.17,272.05,272.13,1300.0
2011-03-29 14:20:00,272.33,272.33,272.15,272.15,200.0,272.33,272.33,272.15,272.15,200.0
2011-03-29 14:25:00,272.37,272.56,272.36,272.55,3400.0,272.37,272.56,272.36,272.55,3400.0
2011-03-29 14:30:00,272.5,272.6,272.24,272.33,6100.0,272.5,272.6,272.24,272.33,6100.0
2011-03-29 14:35:00,272.37,272.38,272.18,272.18,500.0,272.37,272.38,272.18,272.18,500.0
2011-03-29 14:40:00,272.24,272.65,272.18,272.59,1400.0,272.24,272.65,272.18,272.59,1400.0
2011-03-29 14:45:00,272.46,272.78,272.46,272.69,2800.0,272.46,272.78,272.46,272.69,2800.0
2011-03-29 14:50:00,272.7,272.93,272.7,272.75,1700.0,272.7,272.93,272.7,272.75,1700.0
2011-03-29 14:55:00,272.82,272.95,272.69,272.95,2000.0,272.82,272.95,272.69,272.95,2000.0
2011-03-29 15:00:00,272.98,272.98,272.66,272.71,2400.0,272.98,272.98,272.66,272.71,2400.0
2011-03-29 15:05:00,272.77,272.77,272.27,272.42,3100.0,272.77,272.77,272.27,272.42,3100.0
2011-03-29 15:10:00,272.36,272.49,272.18,272.49,2300.0,272.36,272.49,272.18,272.49,2300.0
2011-03-29 15:15:00,272.46,272.51,272.4,272.46,1800.0,272.46,272.51,272.4,272.46,1800.0
2011-03-29 15:20:00,272.46,272.46,272.11,272.25,6000.0,272.46,272.46,272.11,272.25,6000.0
2011-03-29 15:25:00,272.17,272.43,272.15,272.37,5100.0,272.17,272.43,272.15,272.37,5100.0
2011-03-29 15:30:00,272.37,272.44,272.21,272.32,6600.0,272.37,272.44,272.21,272.32,6600.0
2011-03-29 15:35:00,272.37,272.65,272.34,272.65,8200.0,272.37,272.65,272.34,272.65,8200.0
2011-03-29 15:40:00,272.64,272.69,272.34,272.69,9200.0,272.64,272.69,272.34,272.69,9200.0
2011-03-29 15:45:00,272.68,273.21,272.68,272.97,12900.0,272.68,273.21,272.68,272.97,12900.0
2011-03-29 15:50:00,272.92,273.32,272.9,273.13,12000.0,272.92,273.32,272.9,273.13,12000.0
2011-03-29 15:55:00,273.18,273.47,273.13,273.41,25200.0,273.18,273.47,273.13,273.41,25200.0
2011-03-30 09:30:00,274.25,274.68,273.82,274.13,2600.0,274.25,274.68,273.82,274.13,2600.0
2011-03-30 09:35:00,274.25,274.85,274.25,274.74,2400.0,274.25,274.85,274.25,274.74,2400.0
2011-03-30 09:40:00,274.99,274.99,274.22,274.22,2000.0,274.99,274.99,274.22,274.22,2000.0
2011-03-30 09:45:00,273.96,274.24,273.51,273.77,1900.0,273.96,274.24,273.51,273.77,1900.0
2011-03-30 09:50:00,273.77,273.93,273.5,273.92,2300.0,273.77,273.93,273.5,273.92,2300.0
2011-03-30 09:55:00,274.22,274.22,273.64,274.02,6700.0,274.22,274.22,273.64,274.02,6700.0
2011-03-30 10:00:00,273.98,274.14,273.98,274.14,500.0,273.98,274.14,273.98,274.14,500.0
2011-03-30 10:05:00,274.14,274.14,273.57,273.65,5000.0,274.14,274.14,273.57,273.65,5000.0
2011-03-30 10:10:00,273.72,273.87,273.34,273.71,2200.0,273.72,273.87,273.34,273.71,2200.0
2011-03-30 10:15:00,273.71,273.87,273.0,273.49,7600.0,273.71,273.87,273.0,273.49,7600.0
2011-03-30 10:20:00,273.48,273.83,273.03,273.74,6900.0,273.48,273.83,273.03,273.74,6900.0
2011-03-30 10:25:00,273.61,274.07,273.3,273.48,1600.0,273.61,274.07,273.3,273.48,1600.0
2011-03-30 10:30:00,273.37,274.3,273.34,274.24,13900.0,273.37,274.3,273.34,274.24,13900.0
2011-03-30 10:35:00,274.38,274.84,274.38,274.84,2600.0,274.38,274.84,274.38,274.84,2600.0
2011-03-30 10:40:00,274.85,275.52,274.85,275.5,1200.0,274.85,275.52,274.85,275.5,1200.0
2011-03-30 10:45:00,275.29,275.47,274.82,274.87,2300.0,275.29,275.47,274.82,274.87,2300.0
2011-03-30 10:50:00,274.76,275.35,274.76,275.35,6700.0,274.76,275.35,274.76,275.35,6700.0
2011-03-30 10:55:00,275.53,276.04,275.47,275.59,2300.0,275.53,276.04,275.47,275.59,2300.0
2011-03-30 11:00:00,275.4,275.45,275.01,275.24,3500.0,275.4,275.45,275.01,275.24,3500.0
2011-03-30 11:05:00,275.0,275.0,274.45,274.57,1500.0,275.0,275.0,274.45,274.57,1500.0
2011-03-30 11:10:00,274.57,274.69,274.28,274.36,1600.0,274.57,274.69,274.28,274.36,1600.0
2011-03-30 11:15:00,274.42,274.61,274.42,274.61,900.0,274.42,274.61,274.42,274.61,900.0
2011-03-30 11:20:00,274.67,274.67,273.82,273.95,4500.0,274.67,274.67,273.82,273.95,4500.0
2011-03-30 11:25:00,273.75,273.88,273.66,273.66,1600.0,273.75,273.88,273.66,273.66,1600.0
2011-03-30 11:30:00,273.78,273.89,273.49,273.86,4300.0,273.78,273.89,273.49,273.86,4300.0
2011-03-30 11:35:00,273.95,274.04,273.74,273.91,2200.0,273.95,274.04,273.74,273.91,2200.0
2011-03-30 11:40:00,273.92,274.15,273.92,274.15,1200.0,273.92,274.15,273.92,274.15,1200.0
2011-03-30 11:45:00,274.19,274.19,273.93,273.93,1100.0,274.19,274.19,273.93,273.93,1100.0
2011-03-30 11:50:00,273.81,273.97,273.81,273.97,1900.0,273.81,273.97,273.81,273.97,1900.0
2011-03-30 11:55:00,273.93,274.18,273.93,274.18,500.0,273.93,274.18,273.93,274.18,500.0
2011-03-30 12:00:00,274.07,274.23,274.07,274.23,300.0,274.07,274.23,274.07,274.23,300.0
2011-03-30 12:05:00,274.35,274.35,274.22,274.22,1300.0,274.35,274.35,274.22,274.22,1300.0
2011-03-30 12:10:00,274.26,274.26,273.85,274.22,2500.0,274.26,274.26,273.85,274.22,2500.0
2011-03-30 12:15:00,274.22,274.97,274.22,274.94,1100.0,274.22,274.97,274.22,274.94,1100.0
2011-03-30 12:20:00,274.75,274.96,274.75,274.77,2200.0,274.75,274.96,274.75,274.77,2200.0
2011-03-30 12:25:00,274.78,274.89,274.35,274.5,1600.0,274.78,274.89,274.35,274.5,1600.0
2011-03-30 12:30:00,274.62,275.27,274.61,275.14,1100.0,274.62,275.27,274.61,275.14,1100.0
2011-03-30 12:35:00,275.28,275.28,275.25,275.25,500.0,275.28,275.28,275.25,275.25,500.0
2011-03-30 12:40:00,275.3,275.3,274.92,274.99,6400.0,275.3,275.3,274.92,274.99,6400.0
2011-03-30 12:45:00,274.89,275.12,274.88,274.9,2700.0,274.89,275.12,274.88,274.9,2700.0
2011-03-30 12:50:00,274.83,274.88,274.66,274.88,900.0,274.83,274.88,274.66,274.88,900.0
2011-03-30 12:55:00,274.9,274.95,274.9,274.95,200.0,274.9,274.95,274.9,274.95,200.0
2011-03-30 13:00:00,275.14,275.23,275.14,275.19,400.0,275.14,275.23,275.14,275.19,400.0
2011-03-30 13:05:00,275.2,275.54,275.2,275.32,1300.0,275.2,275.54,275.2,275.32,1300.0
2011-03-30 13:10:00,275.16,275.16,275.04,275.08,600.0,275.16,275.16,275.04,275.08,600.0
2011-03-30 13:15:00,275.11,275.38,275.1,275.38,1100.0,275.11,275.38,275.1,275.38,1100.0
2011-03-30 13:20:00,275.38,275.54,275.25,275.54,1100.0,275.38,275.54,275.25,275.54,1100.0
2011-03-30 13:25:00,275.54,275.54,275.35,275.49,2000.0,275.54,275.54,275.35,275.49,2000.0
2011-03-30 13:30:00,275.49,275.53,275.35,275.51,1900.0,275.49,275.53,275.35,275.51,1900.0
2011-03-30 13:35:00,275.54,275.74,275.54,275.74,1800.0,275.54,275.74,275.54,275.74,1800.0
2011-03-30 13:40:00,275.79,275.83,275.63,275.7,1500.0,275.79,275.83,275.63,275.7,1500.0
2011-03-30 13:45:00,275.81,275.84,275.8,275.84,700.0,275.81,275.84,275.8,275.84,700.0
2011-03-30 13:50:00,275.78,275.78,275.32,275.32,1200.0,275.78,275.78,275.32,275.32,1200.0
2011-03-30 13:55:00,275.1,275.27,275.1,275.18,1300.0,275.1,275.27,275.1,275.18,1300.0
2011-03-30 14:00:00,275.26,275.44,275.26,275.32,1000.0,275.26,275.44,275.26,275.32,1000.0
2011-03-30 14:05:00,275.42,275.42,275.31,275.35,1800.0,275.42,275.42,275.31,275.35,1800.0
2011-03-30 14:10:00,275.47,275.47,275.37,275.41,1700.0,275.47,275.47,275.37,275.41,1700.0
2011-03-30 14:15:00,275.31,275.31,275.11,275.3,1900.0,275.31,275.31,275.11,275.3,1900.0
2011-03-30 14:20:00,275.32,275.66,275.32,275.55,1600.0,275.32,275.66,275.32,275.55,1600.0
2011-03-30 14:25:00,275.55,275.55,275.49,275.54,700.0,275.55,275.55,275.49,275.54,700.0
2011-03-30 14:30:00,275.71,275.71,275.6,275.6,1900.0,275.71,275.71,275.6,275.6,1900.0
2011-03-30 14:35:00,275.61,275.71,275.61,275.71,1200.0,275.61,275.71,275.61,275.71,1200.0
2011-03-30 14:40:00,275.71,275.71,275.67,275.67,2100.0,275.71,275.71,275.67,275.67,2100.0
2011-03-30 14:45:00,275.61,275.61,275.39,275.4,3800.0,275.61,275.61,275.39,275.4,3800.0
2011-03-30 14:50:00,275.4,275.4,275.24,275.35,1700.0,275.4,275.4,275.24,275.35,1700.0
2011-03-30 14:55:00,275.47,275.51,275.45,275.48,1000.0,275.47,275.51,275.45,275.48,1000.0
2011-03-30 15:00:00,275.42,275.47,275.25,275.31,1900.0,275.42,275.47,275.25,275.31,1900.0
2011-03-30 15:05:00,275.31,275.31,275.09,275.18,1200.0,275.31,275.31,275.09,275.18,1200.0
2011-03-30 15:10:00,275.23,275.43,275.22,275.27,2800.0,275.23,275.43,275.22,275.27,2800.0
2011-03-30 15:15:00,275.19,275.45,275.1,275.21,6400.0,275.19,275.45,275.1,275.21,6400.0
2011-03-30 15:20:00,275.21,275.33,274.88,275.03,5200.0,275.21,275.33,274.88,275.03,5200.0
2011-03-30 15:25:00,275.04,275.1,274.9,274.91,6000.0,275.04,275.1,274.9,274.91,6000.0
2011-03-30 15:30:00,274.88,275.25,274.79,274.87,7300.0,274.88,275.25,274.79,274.87,7300.0
2011-03-30 15:35:00,274.89,275.23,274.89,274.96,6000.0,274.89,275.23,274.89,274.96,6000.0
2011-03-30 15:40:00,274.95,275.21,274.72,274.83,9100.0,274.95,275.21,274.72,274.83,9100.0
2011-03-30 15:45:00,274.76,274.96,274.32,274.53,13500.0,274.76,274.96,274.32,274.53,13500.0
2011-03-30 15:50:00,274.56,274.91,274.28,274.51,11000.0,274.56,274.91,274.28,274.51,11000.0
2011-03-30 15:55:00,274.52,274.59,273.94,273.94,30300.0,274.52,274.59,273.94,273.94,30300.0
2011-03-31 09:30:00,273.19,273.67,272.62,273.2,4100.0,273.19,273.67,272.62,273.2,4100.0
2011-03-31 09:35:00,273.81,273.81,272.92,273.71,800.0,273.81,273.81,272.92,273.71,800.0
2011-03-31 09:40:00,273.58,273.58,272.57,273.03,3200.0,273.58,273.58,272.57,273.03,3200.0
2011-03-31 09:45:00,273.0,273.0,270.95,271.36,5300.0,273.0,273.0,270.95,271.36,5300.0
2011-03-31 09:50:00,271.05,271.75,271.04,271.45,4400.0,271.05,271.75,271.04,271.45,4400.0
2011-03-31 09:55:00,271.11,271.16,270.8,270.91,2300.0,271.11,271.16,270.8,270.91,2300.0
2011-03-31 10:00:00,270.99,271.78,270.95,271.14,5600.0,270.99,271.78,270.95,271.14,5600.0
2011-03-31 10:05:00,271.09,271.5,270.88,271.22,11700.0,271.09,271.5,270.88,271.22,11700.0
2011-03-31 10:10:00,271.69,272.16,271.67,272.16,2100.0,271.69,272.16,271.67,272.16,2100.0
2011-03-31 10:15:00,271.89,272.0,271.4,271.4,3000.0,271.89,272.0,271.4,271.4,3000.0
2011-03-31 10:20:00,271.31,272.12,271.31,271.81,6300.0,271.31,272.12,271.31,271.81,6300.0
2011-03-31 10:25:00,271.93,272.49,271.93,272.49,1400.0,271.93,272.49,271.93,272.49,1400.0
2011-03-31 10:30:00,272.49,272.7,272.49,272.7,2000.0,272.49,272.7,272.49,272.7,2000.0
2011-03-31 10:35:00,272.7,272.7,272.24,272.55,7800.0,272.7,272.7,272.24,272.55,7800.0
2011-03-31 10:40:00,272.51,272.66,272.22,272.3,7000.0,272.51,272.66,272.22,272.3,7000.0
2011-03-31 10:45:00,272.74,272.9,272.31,272.9,5400.0,272.74,272.9,272.31,272.9,5400.0
2011-03-31 10:50:00,272.67,272.67,272.29,272.33,1000.0,272.67,272.67,272.29,272.33,1000.0
2011-03-31 10:55:00,272.68,272.68,272.3,272.57,900.0,272.68,272.68,272.3,272.57,900.0
2011-03-31 11:00:00,273.1,273.34,272.55,273.15,9200.0,273.1,273.34,272.55,273.15,9200.0
2011-03-31 11:05:00,272.93,272.93,272.61,272.88,1300.0,272.93,272.93,272.61,272.88,1300.0
2011-03-31 11:10:00,273.13,273.53,273.13,273.53,2100.0,273.13,273.53,273.13,273.53,2100.0
2011-03-31 11:15:00,273.46,273.69,273.26,273.69,1200.0,273.46,273.69,273.26,273.69,1200.0
2011-03-31 11:20:00,273.71,273.87,273.25,273.25,6800.0,273.71,273.87,273.25,273.25,6800.0
2011-03-31 11:25:00,273.21,273.21,272.72,272.77,1600.0,273.21,273.21,272.72,272.77,1600.0
2011-03-31 11:30:00,272.81,272.86,272.74,272.74,1100.0,272.81,272.86,272.74,272.74,1100.0
2011-03-31 11:35:00,272.74,272.74,272.09,272.49,2600.0,272.74,272.74,272.09,272.49,2600.0
2011-03-31 11:40:00,272.5,272.7,272.39,272.43,5100.0,272.5,272.7,272.39,272.43,5100.0
2011-03-31 11:45:00,272.49,272.57,272.4,272.57,1400.0,272.49,272.57,272.4,272.57,1400.0
2011-03-31 11:50:00,272.5,272.5,272.49,272.49,200.0,272.5,272.5,272.49,272.49,200.0
2011-03-31 11:55:00,272.17,272.23,272.17,272.22,300.0,272.17,272.23,272.17,272.22,300.0
2011-03-31 12:00:00,272.33,272.7,272.28,272.29,3400.0,272.33,272.7,272.28,272.29,3400.0
2011-03-31 12:05:00,272.33,272.47,272.28,272.35,2000.0,272.33,272.47,272.28,272.35,2000.0
2011-03-31 12:10:00,272.59,272.59,272.2,272.3,1100.0,272.59,272.59,272.2,272.3,1100.0
2011-03-31 12:15:00,272.31,272.31,272.15,272.15,1000.0,272.31,272.31,272.15,272.15,1000.0
2011-03-31 12:20:00,272.14,272.28,272.14,272.24,500.0,272.14,272.28,272.14,272.24,500.0
2011-03-31 12:25:00,272.36,272.64,272.36,272.51,1600.0,272.36,272.64,272.36,272.51,1600.0
2011-03-31 12:30:00,272.62,272.62,272.44,272.44,700.0,272.62,272.62,272.44,272.44,700.0
2011-03-31 12:35:00,272.18,272.18,272.01,272.01,400.0,272.18,272.18,272.01,272.01,400.0
2011-03-31 12:40:00,272.12,272.2,272.01,272.16,2000.0,272.12,272.2,272.01,272.16,2000.0
2011-03-31 12:45:00,272.31,272.48,272.31,272.48,400.0,272.31,272.48,272.31,272.48,400.0
2011-03-31 12:50:00,272.64,272.64,272.22,272.54,7200.0,272.64,272.64,272.22,272.54,7200.0
2011-03-31 12:55:00,272.46,272.59,272.4,272.59,500.0,272.46,272.59,272.4,272.59,500.0
2011-03-31 13:00:00,272.6,273.03,272.6,272.65,4100.0,272.6,273.03,272.6,272.65,4100.0
2011-03-31 13:05:00,272.67,273.11,272.67,273.07,10800.0,272.67,273.11,272.67,273.07,10800.0
2011-03-31 13:10:00,273.06,273.22,273.0,273.0,1800.0,273.06,273.22,273.0,273.0,1800.0
2011-03-31 13:15:00,272.96,272.96,272.53,272.53,1200.0,272.96,272.96,272.53,272.53,1200.0
2011-03-31 13:20:00,272.45,272.45,272.13,272.13,3700.0,272.45,272.45,272.13,272.13,3700.0
2011-03-31 13:25:00,272.24,272.3,272.15,272.22,1400.0,272.24,272.3,272.15,272.22,1400.0
2011-03-31 13:30:00,272.3,272.55,272.3,272.55,1200.0,272.3,272.55,272.3,272.55,1200.0
2011-03-31 13:35:00,272.59,272.68,272.56,272.6,1100.0,272.59,272.68,272.56,272.6,1100.0
2011-03-31 13:40:00,272.71,272.71,272.66,272.66,200.0,272.71,272.71,272.66,272.66,200.0
2011-03-31 13:45:00,272.68,272.68,272.68,272.68,100.0,272.68,272.68,272.68,272.68,100.0
2011-03-31 13:50:00,272.73,272.88,272.72,272.88,1500.0,272.73,272.88,272.72,272.88,1500.0
2011-03-31 13:55:00,272.82,272.87,272.29,272.29,2200.0,272.82,272.87,272.29,272.29,2200.0
2011-03-31 14:00:00,272.19,272.43,272.19,272.41,900.0,272.19,272.43,272.19,272.41,900.0
2011-03-31 14:05:00,272.36,272.36,272.18,272.25,1500.0,272.36,272.36,272.18,272.25,1500.0
2011-03-31 14:10:00,272.27,272.41,272.27,272.31,1300.0,272.27,272.41,272.27,272.31,1300.0
2011-03-31 14:15:00,272.32,272.34,272.19,272.26,3900.0,272.32,272.34,272.19,272.26,3900.0
2011-03-31 14:20:00,272.3,272.39,272.28,272.39,700.0,272.3,272.39,272.28,272.39,700.0
2011-03-31 14:25:00,272.39,272.39,272.15,272.16,1600.0,272.39,272.39,272.15,272.16,1600.0
2011-03-31 14:30:00,272.15,272.45,272.06,272.45,8300.0,272.15,272.45,272.06,272.45,8300.0
2011-03-31 14:35:00,272.39,272.39,272.36,272.36,200.0,272.39,272.39,272.36,272.36,200.0
2011-03-31 14:40:00,272.44,272.64,272.4,272.57,1400.0,272.44,272.64,272.4,272.57,1400.0
2011-03-31 14:45:00,272.72,272.72,272.71,272.71,200.0,272.72,272.72,272.71,272.71,200.0
2011-03-31 14:50:00,272.72,272.72,272.63,272.69,800.0,272.72,272.72,272.63,272.69,800.0
2011-03-31 14:55:00,272.7,272.94,272.67,272.87,1200.0,272.7,272.94,272.67,272.87,1200.0
2011-03-31 15:00:00,272.87,273.01,272.75,272.91,7600.0,272.87,273.01,272.75,272.91,7600.0
2011-03-31 15:05:00,272.83,272.83,272.7,272.7,2600.0,272.83,272.83,272.7,272.7,2600.0
2011-03-31 15:10:00,272.65,272.83,272.56,272.67,6400.0,272.65,272.83,272.56,272.67,6400.0
2011-03-31 15:15:00,272.63,272.97,272.58,272.95,2400.0,272.63,272.97,272.58,272.95,2400.0
2011-03-31 15:20:00,272.96,273.19,272.95,273.09,2900.0,272.96,273.19,272.95,273.09,2900.0
2011-03-31 15:25:00,273.0,273.01,272.78,272.81,4100.0,273.0,273.01,272.78,272.81,4100.0
2011-03-31 15:30:00,272.73,272.9,272.64,272.64,5800.0,272.73,272.9,272.64,272.64,5800.0
2011-03-31 15:35:00,272.65,273.27,272.53,273.27,6300.0,272.65,273.27,272.53,273.27,6300.0
2011-03-31 15:40:00,273.19,273.43,273.06,273.26,7900.0,273.19,273.43,273.06,273.26,7900.0
2011-03-31 15:45:00,273.25,273.48,272.96,273.21,14500.0,273.25,273.48,272.96,273.21,14500.0
2011-03-31 15:50:00,273.09,273.41,273.09,273.13,6000.0,273.09,273.41,273.09,273.13,6000.0
2011-03-31 15:55:00,273.22,273.54,273.22,273.41,25400.0,273.22,273.54,273.22,273.41,25400.0
2011-04-01 09:30:00,274.22,274.82,273.88,274.31,2800.0,274.22,274.82,273.88,274.31,2800.0
2011-04-01 09:35:00,274.44,274.95,274.07,274.2,2400.0,274.44,274.95,274.07,274.2,2400.0
2011-04-01 09:40:00,274.0,274.71,274.0,274.5,2800.0,274.0,274.71,274.0,274.5,2800.0
2011-04-01 09:45:00,274.85,274.85,274.26,274.41,2100.0,274.85,274.85,274.26,274.41,2100.0
2011-04-01 09:50:00,274.47,274.88,274.1,274.88,3700.0,274.47,274.88,274.1,274.88,3700.0
2011-04-01 09:55:00,274.77,274.77,274.34,274.62,1300.0,274.77,274.77,274.34,274.62,1300.0
2011-04-01 10:00:00,274.97,275.29,274.75,275.06,5000.0,274.97,275.29,274.75,275.06,5000.0
2011-04-01 10:05:00,275.48,275.85,275.29,275.75,1800.0,275.48,275.85,275.29,275.75,1800.0
2011-04-01 10:10:00,275.74,276.05,275.52,275.66,5400.0,275.74,276.05,275.52,275.66,5400.0
2011-04-01 10:15:00,275.67,275.69,275.2,275.2,1900.0,275.67,275.69,275.2,275.2,1900.0
2011-04-01 10:20:00,275.25,275.72,275.0,275.0,7200.0,275.25,275.72,275.0,275.0,7200.0
2011-04-01 10:25:00,275.39,275.72,275.07,275.72,2300.0,275.39,275.72,275.07,275.72,2300.0
2011-04-01 10:30:00,275.39,275.61,274.86,275.17,4800.0,275.39,275.61,274.86,275.17,4800.0
2011-04-01 10:35:00,275.28,275.46,274.85,274.98,5100.0,275.28,275.46,274.85,274.98,5100.0
2011-04-01 10:40:00,275.28,275.32,274.72,275.31,5000.0,275.28,275.32,274.72,275.31,5000.0
2011-04-01 10:45:00,275.31,275.56,275.12,275.27,1500.0,275.31,275.56,275.12,275.27,1500.0
2011-04-01 10:50:00,275.13,275.13,274.31,275.01,6400.0,275.13,275.13,274.31,275.01,6400.0
2011-04-01 10:55:00,275.14,275.14,274.78,274.99,800.0,275.14,275.14,274.78,274.99,800.0
2011-04-01 11:00:00,275.08,275.27,274.67,274.89,5700.0,275.08,275.27,274.67,274.89,5700.0
2011-04-01 11:05:00,274.89,274.89,274.44,274.62,800.0,274.89,274.89,274.44,274.62,800.0
2011-04-01 11:10:00,274.62,274.79,274.2,274.51,11600.0,274.62,274.79,274.2,274.51,11600.0
2011-04-01 11:15:00,274.6,274.93,274.52,274.52,4000.0,274.6,274.93,274.52,274.52,4000.0
2011-04-01 11:20:00,274.51,274.75,274.43,274.75,1200.0,274.51,274.75,274.43,274.75,1200.0
2011-04-01 11:25:00,274.72,275.04,274.51,274.64,7400.0,274.72,275.04,274.51,274.64,7400.0
2011-04-01 11:30:00,274.67,274.83,274.39,274.63,4600.0,274.67,274.83,274.39,274.63,4600.0
2011-04-01 11:35:00,274.8,275.19,274.8,275.12,1700.0,274.8,275.19,274.8,275.12,1700.0
2011-04-01 11:40:00,275.05,275.05,274.97,275.05,300.0,275.05,275.05,274.97,275.05,300.0
2011-04-01 11:45:00,274.94,275.17,274.85,274.86,14500.0,274.94,275.17,274.85,274.86,14500.0
2011-04-01 11:50:00,275.02,275.15,274.72,275.1,3300.0,275.02,275.15,274.72,275.1,3300.0
2011-04-01 11:55:00,275.26,275.26,274.95,275.16,800.0,275.26,275.26,274.95,275.16,800.0
2011-04-01 12:00:00,275.23,275.24,275.07,275.07,1000.0,275.23,275.24,275.07,275.07,1000.0
2011-04-01 12:05:00,275.1,275.18,274.8,275.18,6000.0,275.1,275.18,274.8,275.18,6000.0
2011-04-01 12:10:00,275.2,275.39,275.2,275.38,600.0,275.2,275.39,275.2,275.38,600.0
2011-04-01 12:15:00,275.31,275.31,275.31,275.31,100.0,275.31,275.31,275.31,275.31,100.0
2011-04-01 12:20:00,275.38,275.53,275.24,275.53,2100.0,275.38,275.53,275.24,275.53,2100.0
2011-04-01 12:25:00,275.48,275.56,275.45,275.45,1000.0,275.48,275.56,275.45,275.45,1000.0
2011-04-01 12:30:00,275.16,275.25,274.94,275.25,1200.0,275.16,275.25,274.94,275.25,1200.0
2011-04-01 12:35:00,275.11,275.18,274.79,274.86,3300.0,275.11,275.18,274.79,274.86,3300.0
2011-04-01 12:40:00,274.79,274.85,274.55,274.6,5200.0,274.79,274.85,274.55,274.6,5200.0
2011-04-01 12:45:00,274.62,274.62,274.36,274.5,2200.0,274.62,274.62,274.36,274.5,2200.0
2011-04-01 12:50:00,274.58,274.91,274.56,274.73,2600.0,274.58,274.91,274.56,274.73,2600.0
2011-04-01 12:55:00,274.6,274.9,274.54,274.9,4400.0,274.6,274.9,274.54,274.9,4400.0
2011-04-01 13:00:00,274.83,274.9,274.73,274.81,800.0,274.83,274.9,274.73,274.81,800.0
2011-04-01 13:05:00,274.81,275.08,274.81,275.01,1700.0,274.81,275.08,274.81,275.01,1700.0
2011-04-01 13:10:00,274.99,274.99,274.93,274.93,200.0,274.99,274.99,274.93,274.93,200.0
2011-04-01 13:15:00,275.02,275.04,274.84,274.84,1300.0,275.02,275.04,274.84,274.84,1300.0
2011-04-01 13:20:00,274.94,275.02,274.84,275.02,500.0,274.94,275.02,274.84,275.02,500.0
2011-04-01 13:25:00,275.01,275.36,274.99,275.36,800.0,275.01,275.36,274.99,275.36,800.0
2011-04-01 13:30:00,275.36,275.37,275.22,275.36,1600.0,275.36,275.37,275.22,275.36,1600.0
2011-04-01 13:35:00,275.36,275.47,275.05,275.47,5100.0,275.36,275.47,275.05,275.47,5100.0
2011-04-01 13:40:00,275.52,275.64,275.45,275.45,1700.0,275.52,275.64,275.45,275.45,1700.0
2011-04-01 13:45:00,275.31,275.32,275.15,275.17,700.0,275.31,275.32,275.15,275.17,700.0
2011-04-01 13:50:00,275.2,275.2,274.93,274.93,700.0,275.2,275.2,274.93,274.93,700.0
2011-04-01 13:55:00,274.98,274.98,274.78,274.78,600.0,274.98,274.98,274.78,274.78,600.0
2011-04-01 14:00:00,274.81,275.08,274.81,275.08,600.0,274.81,275.08,274.81,275.08,600.0
2011-04-01 14:05:00,275.17,275.17,274.94,274.94,700.0,275.17,275.17,274.94,274.94,700.0
2011-04-01 14:10:00,274.94,275.06,274.94,275.05,500.0,274.94,275.06,274.94,275.05,500.0
2011-04-01 14:15:00,275.0,275.15,274.89,274.89,1300.0,275.0,275.15,274.89,274.89,1300.0
2011-04-01 14:20:00,275.0,275.0,274.79,274.79,400.0,275.0,275.0,274.79,274.79,400.0
2011-04-01 14:25:00,274.71,274.89,274.6,274.89,1200.0,274.71,274.89,274.6,274.89,1200.0
2011-04-01 14:30:00,274.71,274.71,274.43,274.49,1400.0,274.71,274.71,274.43,274.49,1400.0
2011-04-01 14:35:00,274.42,274.62,274.39,274.5,1400.0,274.42,274.62,274.39,274.5,1400.0
2011-04-01 14:40:00,274.5,274.56,274.11,274.13,3400.0,274.5,274.56,274.11,274.13,3400.0
2011-04-01 14:45:00,274.28,274.45,273.83,274.0,3400.0,274.28,274.45,273.83,274.0,3400.0
2011-04-01 14:50:00,273.94,274.11,273.85,274.0,2300.0,273.94,274.11,273.85,274.0,2300.0
2011-04-01 14:55:00,274.02,274.14,273.9,274.06,3200.0,274.02,274.14,273.9,274.06,3200.0
2011-04-01 15:00:00,274.11,274.16,273.51,274.16,6200.0,274.11,274.16,273.51,274.16,6200.0
2011-04-01 15:05:00,274.28,274.33,273.86,274.04,2700.0,274.28,274.33,273.86,274.04,2700.0
2011-04-01 15:10:00,273.86,273.86,273.27,273.45,2100.0,273.86,273.86,273.27,273.45,2100.0
2011-04-01 15:15:00,273.4,273.74,273.4,273.62,2600.0,273.4,273.74,273.4,273.62,2600.0
2011-04-01 15:20:00,273.49,274.17,273.48,274.17,2000.0,273.49,274.17,273.48,274.17,2000.0
2011-04-01 15:25:00,274.29,274.34,274.21,274.23,2400.0,274.29,274.34,274.21,274.23,2400.0
2011-04-01 15:30:00,274.19,274.37,274.05,274.05,3700.0,274.19,274.37,274.05,274.05,3700.0
2011-04-01 15:35:00,274.01,274.24,273.85,274.23,3000.0,274.01,274.24,273.85,274.23,3000.0
2011-04-01 15:40:00,274.06,274.38,273.97,274.32,4400.0,274.06,274.38,273.97,274.32,4400.0
2011-04-01 15:45:00,274.34,274.67,274.0,274.08,6300.0,274.34,274.67,274.0,274.08,6300.0
2011-04-01 15:50:00,274.09,274.49,273.82,274.03,9900.0,274.09,274.49,273.82,274.03,9900.0
2011-04-01 15:55:00,274.09,274.63,274.02,274.42,12400.0,274.09,274.63,274.02,274.42,12400.0
2011-04-04 09:30:00,275.0,275.76,275.0,275.07,4100.0,275.0,275.76,275.0,275.07,4100.0
2011-04-04 09:35:00,275.64,275.64,274.55,274.55,2500.0,275.64,275.64,274.55,274.55,2500.0
2011-04-04 09:40:00,273.85,273.85,272.83,272.9,4000.0,273.85,273.85,272.83,272.9,4000.0
2011-04-04 09:45:00,273.09,273.55,272.8,273.18,4700.0,273.09,273.55,272.8,273.18,4700.0
2011-04-04 09:50:00,273.21,274.02,272.81,273.31,5600.0,273.21,274.02,272.81,273.31,5600.0
2011-04-04 09:55:00,273.51,273.51,272.59,272.71,3200.0,273.51,273.51,272.59,272.71,3200.0
2011-04-04 10:00:00,272.76,273.58,272.54,272.79,16400.0,272.76,273.58,272.54,272.79,16400.0
2011-04-04 10:05:00,272.55,273.02,272.54,273.02,4800.0,272.55,273.02,272.54,273.02,4800.0
2011-04-04 10:10:00,272.95,273.02,272.88,272.96,2300.0,272.95,273.02,272.88,272.96,2300.0
2011-04-04 10:15:00,272.76,272.81,272.71,272.79,1900.0,272.76,272.81,272.71,272.79,1900.0
2011-04-04 10:20:00,272.64,272.92,272.64,272.92,1300.0,272.64,272.92,272.64,272.92,1300.0
2011-04-04 10:25:00,273.07,273.12,273.07,273.09,2200.0,273.07,273.12,273.07,273.09,2200.0
2011-04-04 10:30:00,273.04,273.14,273.04,273.11,1900.0,273.04,273.14,273.04,273.11,1900.0
2011-04-04 10:35:00,273.29,273.29,273.09,273.09,5400.0,273.29,273.29,273.09,273.09,5400.0
2011-04-04 10:40:00,273.01,273.08,272.7,272.91,4700.0,273.01,273.08,272.7,272.91,4700.0
2011-04-04 10:45:00,272.72,272.92,272.72,272.79,600.0,272.72,272.92,272.72,272.79,600.0
2011-04-04 10:50:00,272.88,273.05,272.85,272.9,3900.0,272.88,273.05,272.85,272.9,3900.0
2011-04-04 10:55:00,272.97,273.08,272.92,272.92,4600.0,272.97,273.08,272.92,272.92,4600.0
2011-04-04 11:00:00,273.0,273.1,272.99,272.99,1700.0,273.0,273.1,272.99,272.99,1700.0
2011-04-04 11:05:00,272.99,273.21,272.93,273.21,9900.0,272.99,273.21,272.93,273.21,9900.0
2011-04-04 11:10:00,273.29,273.31,273.0,273.3,2400.0,273.29,273.31,273.0,273.3,2400.0
2011-04-04 11:15:00,273.31,273.31,273.18,273.18,500.0,273.31,273.31,273.18,273.18,500.0
2011-04-04 11:20:00,273.16,273.24,272.87,273.24,3300.0,273.16,273.24,272.87,273.24,3300.0
2011-04-04 11:25:00,273.32,273.57,273.32,273.57,1800.0,273.32,273.57,273.32,273.57,1800.0
2011-04-04 11:30:00,273.42,273.57,273.14,273.24,5900.0,273.42,273.57,273.14,273.24,5900.0
2011-04-04 11:35:00,273.33,273.4,273.12,273.21,8400.0,273.33,273.4,273.12,273.21,8400.0
2011-04-04 11:40:00,273.14,273.45,273.06,273.45,1200.0,273.14,273.45,273.06,273.45,1200.0
2011-04-04 11:45:00,273.8,273.97,273.8,273.85,600.0,273.8,273.97,273.8,273.85,600.0
2011-04-04 11:50:00,273.85,273.85,273.44,273.77,1300.0,273.85,273.85,273.44,273.77,1300.0
2011-04-04 11:55:00,273.76,273.76,273.36,273.56,1000.0,273.76,273.76,273.36,273.56,1000.0
2011-04-04 12:00:00,273.51,273.53,273.5,273.53,400.0,273.51,273.53,273.5,273.53,400.0
2011-04-04 12:05:00,273.61,273.75,273.58,273.7,5000.0,273.61,273.75,273.58,273.7,5000.0
2011-04-04 12:10:00,273.7,273.75,273.66,273.66,500.0,273.7,273.75,273.66,273.66,500.0
2011-04-04 12:15:00,273.43,273.57,273.43,273.57,600.0,273.43,273.57,273.43,273.57,600.0
2011-04-04 12:20:00,273.57,273.59,273.13,273.59,4200.0,273.57,273.59,273.13,273.59,4200.0
2011-04-04 12:25:00,273.61,273.71,273.52,273.52,6300.0,273.61,273.71,273.52,273.52,6300.0
2011-04-04 12:30:00,273.55,273.56,273.4,273.4,1000.0,273.55,273.56,273.4,273.4,1000.0
2011-04-04 12:35:00,273.37,273.63,273.37,273.62,800.0,273.37,273.63,273.37,273.62,800.0
2011-04-04 12:40:00,273.8,273.8,273.58,273.58,200.0,273.8,273.8,273.58,273.58,200.0
2011-04-04 12:45:00,273.79,273.79,273.61,273.61,400.0,273.79,273.79,273.61,273.61,400.0
2011-04-04 12:50:00,273.46,273.49,273.35,273.35,500.0,273.46,273.49,273.35,273.35,500.0
2011-04-04 12:55:00,273.33,273.53,273.33,273.53,300.0,273.33,273.53,273.33,273.53,300.0
2011-04-04 13:00:00,273.51,273.51,273.51,273.51,100.0,273.51,273.51,273.51,273.51,100.0
2011-04-04 13:05:00,273.61,273.68,273.56,273.68,1200.0,273.61,273.68,273.56,273.68,1200.0
2011-04-04 13:10:00,273.68,273.68,273.48,273.48,800.0,273.68,273.68,273.48,273.48,800.0
2011-04-04 13:15:00,273.67,273.67,273.5,273.5,200.0,273.67,273.67,273.5,273.5,200.0
2011-04-04 13:20:00,273.54,273.83,273.54,273.7,800.0,273.54,273.83,273.54,273.7,800.0
2011-04-04 13:25:00,273.6,273.67,273.6,273.67,200.0,273.6,273.67,273.6,273.67,200.0
2011-04-04 13:30:00,273.76,273.76,273.62,273.67,900.0,273.76,273.76,273.62,273.67,900.0
2011-04-04 13:35:00,273.69,273.69,273.68,273.69,400.0,273.69,273.69,273.68,273.69,400.0
2011-04-04 13:40:00,273.63,273.65,273.53,273.54,1200.0,273.63,273.65,273.53,273.54,1200.0
2011-04-04 13:45:00,273.62,273.62,273.44,273.44,200.0,273.62,273.62,273.44,273.44,200.0
2011-04-04 13:50:00,273.51,273.51,273.12,273.22,800.0,273.51,273.51,273.12,273.22,800.0
2011-04-04 13:55:00,273.39,273.39,273.39,273.39,200.0,273.39,273.39,273.39,273.39,200.0
2011-04-04 14:00:00,273.55,273.55,273.32,273.35,700.0,273.55,273.55,273.32,273.35,700.0
2011-04-04 14:05:00,273.33,273.69,273.31,273.47,1200.0,273.33,273.69,273.31,273.47,1200.0
2011-04-04 14:10:00,273.56,273.56,273.56,273.56,200.0,273.56,273.56,273.56,273.56,200.0
2011-04-04 14:15:00,273.47,273.72,273.47,273.72,2300.0,273.47,273.72,273.47,273.72,2300.0
2011-04-04 14:20:00,273.72,273.72,273.56,273.56,300.0,273.72,273.72,273.56,273.56,300.0
2011-04-04 14:25:00,273.55,273.66,273.55,273.57,500.0,273.55,273.66,273.55,273.57,500.0
2011-04-04 14:30:00,273.72,273.86,273.72,273.74,1300.0,273.72,273.86,273.72,273.74,1300.0
2011-04-04 14:35:00,273.69,273.69,273.69,273.69,200.0,273.69,273.69,273.69,273.69,200.0
2011-04-04 14:40:00,273.5,273.5,273.43,273.49,400.0,273.5,273.5,273.43,273.49,400.0
2011-04-04 14:45:00,273.47,273.63,273.38,273.56,5700.0,273.47,273.63,273.38,273.56,5700.0
2011-04-04 14:50:00,273.56,273.58,273.26,273.26,7400.0,273.56,273.58,273.26,273.26,7400.0
2011-04-04 14:55:00,273.32,273.33,273.27,273.28,600.0,273.32,273.33,273.27,273.28,600.0
2011-04-04 15:00:00,273.45,273.5,273.31,273.5,700.0,273.45,273.5,273.31,273.5,700.0
2011-04-04 15:05:00,273.59,273.59,273.4,273.47,1100.0,273.59,273.59,273.4,273.47,1100.0
2011-04-04 15:10:00,273.57,273.7,273.57,273.64,1100.0,273.57,273.7,273.57,273.64,1100.0
2011-04-04 15:15:00,273.61,273.88,273.61,273.65,5400.0,273.61,273.88,273.61,273.65,5400.0
2011-04-04 15:20:00,273.56,273.56,273.48,273.49,600.0,273.56,273.56,273.48,273.49,600.0
2011-04-04 15:25:00,273.69,273.87,273.69,273.87,400.0,273.69,273.87,273.69,273.87,400.0
2011-04-04 15:30:00,273.74,273.86,273.61,273.79,1700.0,273.74,273.86,273.61,273.79,1700.0
2011-04-04 15:35:00,273.78,273.85,273.71,273.85,1600.0,273.78,273.85,273.71,273.85,1600.0
2011-04-04 15:40:00,273.85,273.93,273.7,273.77,4100.0,273.85,273.93,273.7,273.77,4100.0
2011-04-04 15:45:00,273.86,274.0,273.84,273.91,6500.0,273.86,274.0,273.84,273.91,6500.0
2011-04-04 15:50:00,273.92,274.06,273.85,273.86,4300.0,273.92,274.06,273.85,273.86,4300.0
2011-04-04 15:55:00,273.89,274.24,273.89,274.19,4900.0,273.89,274.24,273.89,274.19,4900.0
2011-04-05 09:30:00,273.64,274.08,273.09,273.09,2200.0,273.64,274.08,273.09,273.09,2200.0
2011-04-05 09:35:00,273.68,274.27,273.68,273.97,2500.0,273.68,274.27,273.68,273.97,2500.0
2011-04-05 09:40:00,274.1,274.96,274.1,274.95,700.0,274.1,274.96,274.1,274.95,700.0
2011-04-05 09:45:00,274.95,275.79,274.4,274.4,5200.0,274.95,275.79,274.4,274.4,5200.0
2011-04-05 09:50:00,274.11,275.39,273.83,274.79,3900.0,274.11,275.39,273.83,274.79,3900.0
2011-04-05 09:55:00,274.97,275.19,274.21,274.75,2900.0,274.97,275.19,274.21,274.75,2900.0
2011-04-05 10:00:00,275.28,276.06,275.28,276.06,3900.0,275.28,276.06,275.28,276.06,3900.0
2011-04-05 10:05:00,275.75,277.08,275.75,277.08,4500.0,275.75,277.08,275.75,277.08,4500.0
2011-04-05 10:10:00,277.02,277.02,275.99,276.45,6100.0,277.02,277.02,275.99,276.45,6100.0
2011-04-05 10:15:00,276.23,276.41,276.04,276.25,3000.0,276.23,276.41,276.04,276.25,3000.0
2011-04-05 10:20:00,276.16,277.25,276.16,277.12,4100.0,276.16,277.25,276.16,277.12,4100.0
2011-04-05 10:25:00,277.47,278.5,277.45,278.49,12700.0,277.47,278.5,277.45,278.49,12700.0
2011-04-05 10:30:00,278.46,278.5,278.34,278.47,5200.0,278.46,278.5,278.34,278.47,5200.0
2011-04-05 10:35:00,278.43,279.0,278.41,278.96,5400.0,278.43,279.0,278.41,278.96,5400.0
2011-04-05 10:40:00,278.66,278.93,278.58,278.58,10300.0,278.66,278.93,278.58,278.58,10300.0
2011-04-05 10:45:00,278.53,279.0,278.53,279.0,7200.0,278.53,279.0,278.53,279.0,7200.0
2011-04-05 10:50:00,279.0,279.32,278.81,278.81,5000.0,279.0,279.32,278.81,278.81,5000.0
2011-04-05 10:55:00,278.81,279.21,278.72,279.21,2200.0,278.81,279.21,278.72,279.21,2200.0
2011-04-05 11:00:00,279.36,279.49,279.1,279.27,3100.0,279.36,279.49,279.1,279.27,3100.0
2011-04-05 11:05:00,279.14,279.48,279.09,279.48,2400.0,279.14,279.48,279.09,279.48,2400.0
2011-04-05 11:10:00,279.25,279.47,279.14,279.4,13700.0,279.25,279.47,279.14,279.4,13700.0
2011-04-05 11:15:00,279.4,279.47,279.25,279.32,7300.0,279.4,279.47,279.25,279.32,7300.0
2011-04-05 11:20:00,279.33,279.33,278.62,278.87,3700.0,279.33,279.33,278.62,278.87,3700.0
2011-04-05 11:25:00,278.87,278.87,278.44,278.44,1900.0,278.87,278.87,278.44,278.44,1900.0
2011-04-05 11:30:00,278.59,278.59,278.35,278.35,1700.0,278.59,278.59,278.35,278.35,1700.0
2011-04-05 11:35:00,278.45,278.6,278.39,278.51,3400.0,278.45,278.6,278.39,278.51,3400.0
2011-04-05 11:40:00,278.59,278.59,278.51,278.51,400.0,278.59,278.59,278.51,278.51,400.0
2011-04-05 11:45:00,278.51,278.53,278.14,278.23,4900.0,278.51,278.53,278.14,278.23,4900.0
2011-04-05 11:50:00,278.23,278.68,278.14,278.68,2500.0,278.23,278.68,278.14,278.68,2500.0
2011-04-05 11:55:00,278.59,279.2,278.59,279.08,2900.0,278.59,279.2,278.59,279.08,2900.0
2011-04-05 12:00:00,279.02,279.24,278.96,279.19,6400.0,279.02,279.24,278.96,279.19,6400.0
2011-04-05 12:05:00,279.19,279.19,279.11,279.12,1000.0,279.19,279.19,279.11,279.12,1000.0
2011-04-05 12:10:00,279.14,279.31,279.05,279.3,2400.0,279.14,279.31,279.05,279.3,2400.0
2011-04-05 12:15:00,279.29,279.5,279.28,279.49,2800.0,279.29,279.5,279.28,279.49,2800.0
2011-04-05 12:20:00,279.5,279.5,279.37,279.37,3600.0,279.5,279.5,279.37,279.37,3600.0
2011-04-05 12:25:00,279.3,279.33,279.26,279.33,1200.0,279.3,279.33,279.26,279.33,1200.0
2011-04-05 12:30:00,279.33,279.39,279.31,279.36,1300.0,279.33,279.39,279.31,279.36,1300.0
2011-04-05 12:35:00,279.35,279.42,279.3,279.3,3000.0,279.35,279.42,279.3,279.3,3000.0
2011-04-05 12:40:00,279.3,279.54,279.3,279.54,9300.0,279.3,279.54,279.3,279.54,9300.0
2011-04-05 12:45:00,279.61,279.72,279.61,279.7,3700.0,279.61,279.72,279.61,279.7,3700.0
2011-04-05 12:50:00,279.7,279.79,279.7,279.72,1000.0,279.7,279.79,279.7,279.72,1000.0
2011-04-05 12:55:00,279.72,279.91,279.56,279.69,2200.0,279.72,279.91,279.56,279.69,2200.0
2011-04-05 13:00:00,279.71,279.71,279.61,279.61,1400.0,279.71,279.71,279.61,279.61,1400.0
2011-04-05 13:05:00,279.76,279.81,279.59,279.64,1600.0,279.76,279.81,279.59,279.64,1600.0
2011-04-05 13:10:00,279.78,279.79,279.55,279.57,1500.0,279.78,279.79,279.55,279.57,1500.0
2011-04-05 13:15:00,279.67,279.8,279.6,279.8,2800.0,279.67,279.8,279.6,279.8,2800.0
2011-04-05 13:20:00,279.82,279.9,279.67,279.9,1400.0,279.82,279.9,279.67,279.9,1400.0
2011-04-05 13:25:00,279.74,279.94,279.71,279.71,700.0,279.74,279.94,279.71,279.71,700.0
2011-04-05 13:30:00,279.71,279.72,279.39,279.39,2100.0,279.71,279.72,279.39,279.39,2100.0
2011-04-05 13:35:00,279.38,279.38,279.0,279.0,9000.0,279.38,279.38,279.0,279.0,9000.0
2011-04-05 13:40:00,279.0,279.0,278.61,278.72,1200.0,279.0,279.0,278.61,278.72,1200.0
2011-04-05 13:45:00,278.72,278.81,278.71,278.78,1800.0,278.72,278.81,278.71,278.78,1800.0
2011-04-05 13:50:00,278.78,279.04,278.64,279.04,2500.0,278.78,279.04,278.64,279.04,2500.0
2011-04-05 13:55:00,279.04,279.05,278.76,278.77,1600.0,279.04,279.05,278.76,278.77,1600.0
2011-04-05 14:00:00,278.67,278.74,278.45,278.45,1600.0,278.67,278.74,278.45,278.45,1600.0
2011-04-05 14:05:00,278.37,278.37,278.29,278.29,400.0,278.37,278.37,278.29,278.29,400.0
2011-04-05 14:10:00,278.24,278.28,278.0,278.09,4800.0,278.24,278.28,278.0,278.09,4800.0
2011-04-05 14:15:00,278.2,278.2,277.76,277.83,2000.0,278.2,278.2,277.76,277.83,2000.0
2011-04-05 14:20:00,277.88,277.9,277.82,277.87,2000.0,277.88,277.9,277.82,277.87,2000.0
2011-04-05 14:25:00,277.88,278.05,277.88,278.0,1500.0,277.88,278.05,277.88,278.0,1500.0
2011-04-05 14:30:00,277.99,277.99,277.89,277.89,1300.0,277.99,277.99,277.89,277.89,1300.0
2011-04-05 14:35:00,277.73,277.83,277.69,277.81,2400.0,277.73,277.83,277.69,277.81,2400.0
2011-04-05 14:40:00,277.74,277.74,277.37,277.4,2500.0,277.74,277.74,277.37,277.4,2500.0
2011-04-05 14:45:00,277.43,277.57,277.22,277.22,3700.0,277.43,277.57,277.22,277.22,3700.0
2011-04-05 14:50:00,277.33,277.33,277.05,277.19,2500.0,277.33,277.33,277.05,277.19,2500.0
2011-04-05 14:55:00,277.12,277.18,276.96,277.18,3100.0,277.12,277.18,276.96,277.18,3100.0
2011-04-05 15:00:00,277.14,277.18,276.94,276.94,1400.0,277.14,277.18,276.94,276.94,1400.0
2011-04-05 15:05:00,276.98,277.16,276.71,276.71,2100.0,276.98,277.16,276.71,276.71,2100.0
2011-04-05 15:10:00,276.74,276.91,276.63,276.91,2900.0,276.74,276.91,276.63,276.91,2900.0
2011-04-05 15:15:00,276.92,277.24,276.91,277.24,1800.0,276.92,277.24,276.91,277.24,1800.0
2011-04-05 15:20:00,277.26,277.37,277.15,277.19,3400.0,277.26,277.37,277.15,277.19,3400.0
2011-04-05 15:25:00,277.3,277.83,277.3,277.53,7900.0,277.3,277.83,277.3,277.53,7900.0
2011-04-05 15:30:00,277.26,277.32,276.89,276.89,4200.0,277.26,277.32,276.89,276.89,4200.0
2011-04-05 15:35:00,276.97,277.36,276.97,277.32,4100.0,276.97,277.36,276.97,277.32,4100.0
2011-04-05 15:40:00,277.3,277.33,277.13,277.24,7100.0,277.3,277.33,277.13,277.24,7100.0
2011-04-05 15:45:00,277.25,277.27,276.85,277.0,7900.0,277.25,277.27,276.85,277.0,7900.0
2011-04-05 15:50:00,276.96,277.0,276.5,276.6,7700.0,276.96,277.0,276.5,276.6,7700.0
2011-04-05 15:55:00,276.55,276.75,276.5,276.69,19200.0,276.55,276.75,276.5,276.69,19200.0
2011-04-06 09:30:00,276.85,278.77,276.85,278.16,2400.0,276.85,278.77,276.85,278.16,2400.0
2011-04-06 09:35:00,278.58,279.0,277.9,278.19,1900.0,278.58,279.0,277.9,278.19,1900.0
2011-04-06 09:40:00,278.19,278.52,278.08,278.52,1900.0,278.19,278.52,278.08,278.52,1900.0
2011-04-06 09:45:00,278.55,278.67,278.19,278.35,1300.0,278.55,278.67,278.19,278.35,1300.0
2011-04-06 09:50:00,278.23,279.35,278.22,278.9,3200.0,278.23,279.35,278.22,278.9,3200.0
2011-04-06 09:55:00,278.54,278.54,277.35,277.82,3200.0,278.54,278.54,277.35,277.82,3200.0
2011-04-06 10:00:00,277.85,278.09,277.55,277.55,5700.0,277.85,278.09,277.55,277.55,5700.0
2011-04-06 10:05:00,277.76,278.74,277.64,278.68,12100.0,277.76,278.74,277.64,278.68,12100.0
2011-04-06 10:10:00,278.76,278.76,278.24,278.38,3400.0,278.76,278.76,278.24,278.38,3400.0
2011-04-06 10:15:00,278.0,278.25,277.61,278.05,2300.0,278.0,278.25,277.61,278.05,2300.0
2011-04-06 10:20:00,278.16,278.34,277.84,278.01,3500.0,278.16,278.34,277.84,278.01,3500.0
2011-04-06 10:25:00,277.97,278.44,277.69,278.44,8200.0,277.97,278.44,277.69,278.44,8200.0
2011-04-06 10:30:00,278.53,278.55,278.27,278.55,1400.0,278.53,278.55,278.27,278.55,1400.0
2011-04-06 10:35:00,278.85,278.85,278.5,278.5,3700.0,278.85,278.85,278.5,278.5,3700.0
2011-04-06 10:40:00,278.62,279.09,278.5,279.08,2000.0,278.62,279.09,278.5,279.08,2000.0
2011-04-06 10:45:00,279.1,279.12,278.61,278.71,1100.0,279.1,279.12,278.61,278.71,1100.0
2011-04-06 10:50:00,278.59,278.71,278.59,278.68,1700.0,278.59,278.71,278.59,278.68,1700.0
2011-04-06 10:55:00,278.55,278.88,278.55,278.88,700.0,278.55,278.88,278.55,278.88,700.0
2011-04-06 11:00:00,278.75,278.82,278.38,278.38,2800.0,278.75,278.82,278.38,278.38,2800.0
2011-04-06 11:05:00,278.49,278.49,277.67,277.67,2700.0,278.49,278.49,277.67,277.67,2700.0
2011-04-06 11:10:00,277.39,277.44,277.05,277.28,4500.0,277.39,277.44,277.05,277.28,4500.0
2011-04-06 11:15:00,277.25,277.49,277.21,277.38,1300.0,277.25,277.49,277.21,277.38,1300.0
2011-04-06 11:20:00,277.35,277.64,277.32,277.64,1600.0,277.35,277.64,277.32,277.64,1600.0
2011-04-06 11:25:00,277.64,277.83,277.51,277.57,1600.0,277.64,277.83,277.51,277.57,1600.0
2011-04-06 11:30:00,277.55,277.61,277.35,277.35,1400.0,277.55,277.61,277.35,277.35,1400.0
2011-04-06 11:35:00,277.34,277.34,276.93,277.03,1800.0,277.34,277.34,276.93,277.03,1800.0
2011-04-06 11:40:00,277.15,277.15,276.86,276.86,900.0,277.15,277.15,276.86,276.86,900.0
2011-04-06 11:45:00,276.95,277.02,276.8,276.9,800.0,276.95,277.02,276.8,276.9,800.0
2011-04-06 11:50:00,276.97,277.03,276.9,277.03,800.0,276.97,277.03,276.9,277.03,800.0
2011-04-06 11:55:00,276.97,277.04,276.65,276.76,1100.0,276.97,277.04,276.65,276.76,1100.0
2011-04-06 12:00:00,276.71,277.17,276.71,276.99,3100.0,276.71,277.17,276.71,276.99,3100.0
2011-04-06 12:05:00,277.11,277.72,277.11,277.62,2500.0,277.11,277.72,277.11,277.62,2500.0
2011-04-06 12:10:00,277.52,277.58,277.52,277.54,900.0,277.52,277.58,277.52,277.54,900.0
2011-04-06 12:15:00,277.66,277.83,277.59,277.64,3200.0,277.66,277.83,277.59,277.64,3200.0
2011-04-06 12:20:00,277.55,277.8,277.46,277.8,1500.0,277.55,277.8,277.46,277.8,1500.0
2011-04-06 12:25:00,277.89,277.89,277.68,277.79,1800.0,277.89,277.89,277.68,277.79,1800.0
2011-04-06 12:30:00,277.76,277.76,277.53,277.53,1100.0,277.76,277.76,277.53,277.53,1100.0
2011-04-06 12:35:00,277.65,277.65,277.59,277.65,800.0,277.65,277.65,277.59,277.65,800.0
2011-04-06 12:40:00,277.59,277.65,277.49,277.64,1300.0,277.59,277.65,277.49,277.64,1300.0
2011-04-06 12:45:00,277.49,277.54,277.31,277.54,800.0,277.49,277.54,277.31,277.54,800.0
2011-04-06 12:50:00,277.51,277.54,277.32,277.54,1200.0,277.51,277.54,277.32,277.54,1200.0
2011-04-06 12:55:00,277.5,277.67,277.5,277.67,1600.0,277.5,277.67,277.5,277.67,1600.0
2011-04-06 13:00:00,277.68,277.68,277.52,277.63,1100.0,277.68,277.68,277.52,277.63,1100.0
2011-04-06 13:05:00,277.71,277.71,277.53,277.61,5700.0,277.71,277.71,277.53,277.61,5700.0
2011-04-06 13:10:00,277.76,277.89,277.7,277.7,3200.0,277.76,277.89,277.7,277.7,3200.0
2011-04-06 13:15:00,277.78,277.97,277.66,277.78,2400.0,277.78,277.97,277.66,277.78,2400.0
2011-04-06 13:20:00,277.79,277.79,277.47,277.49,1300.0,277.79,277.79,277.47,277.49,1300.0
2011-04-06 13:25:00,277.51,277.52,277.46,277.46,1700.0,277.51,277.52,277.46,277.46,1700.0
2011-04-06 13:30:00,277.5,277.55,277.41,277.48,2100.0,277.5,277.55,277.41,277.48,2100.0
2011-04-06 13:35:00,277.48,277.66,277.38,277.65,2700.0,277.48,277.66,277.38,277.65,2700.0
2011-04-06 13:40:00,277.65,277.73,277.65,277.69,600.0,277.65,277.73,277.65,277.69,600.0
2011-04-06 13:45:00,277.68,277.68,277.45,277.45,1000.0,277.68,277.68,277.45,277.45,1000.0
2011-04-06 13:50:00,277.52,277.75,277.52,277.68,1800.0,277.52,277.75,277.52,277.68,1800.0
2011-04-06 13:55:00,277.68,277.86,277.52,277.84,3100.0,277.68,277.86,277.52,277.84,3100.0
2011-04-06 14:00:00,277.85,277.85,277.67,277.76,1300.0,277.85,277.85,277.67,277.76,1300.0
2011-04-06 14:05:00,277.82,278.19,277.81,278.16,1700.0,277.82,278.19,277.81,278.16,1700.0
2011-04-06 14:10:00,278.16,278.16,277.36,277.66,5700.0,278.16,278.16,277.36,277.66,5700.0
2011-04-06 14:15:00,277.59,277.59,277.48,277.5,900.0,277.59,277.59,277.48,277.5,900.0
2011-04-06 14:20:00,277.46,277.47,277.36,277.38,1200.0,277.46,277.47,277.36,277.38,1200.0
2011-04-06 14:25:00,277.41,277.41,277.37,277.37,800.0,277.41,277.41,277.37,277.37,800.0
2011-04-06 14:30:00,277.35,277.49,277.34,277.41,3500.0,277.35,277.49,277.34,277.41,3500.0
2011-04-06 14:35:00,277.44,277.5,277.38,277.5,2500.0,277.44,277.5,277.38,277.5,2500.0
2011-04-06 14:40:00,277.5,277.54,277.43,277.43,1300.0,277.5,277.54,277.43,277.43,1300.0
2011-04-06 14:45:00,277.45,277.66,277.43,277.43,3700.0,277.45,277.66,277.43,277.43,3700.0
2011-04-06 14:50:00,277.47,277.47,277.09,277.33,6300.0,277.47,277.47,277.09,277.33,6300.0
2011-04-06 14:55:00,277.4,277.65,277.4,277.61,2800.0,277.4,277.65,277.4,277.61,2800.0
2011-04-06 15:00:00,277.67,277.68,277.4,277.5,900.0,277.67,277.68,277.4,277.5,900.0
2011-04-06 15:05:00,277.37,277.48,277.15,277.15,800.0,277.37,277.48,277.15,277.15,800.0
2011-04-06 15:10:00,277.32,277.51,277.32,277.48,2300.0,277.32,277.51,277.32,277.48,2300.0
2011-04-06 15:15:00,277.23,277.4,277.18,277.21,5000.0,277.23,277.4,277.18,277.21,5000.0
2011-04-06 15:20:00,277.18,277.26,277.18,277.18,3800.0,277.18,277.26,277.18,277.18,3800.0
2011-04-06 15:25:00,277.04,277.21,277.04,277.17,2800.0,277.04,277.21,277.04,277.17,2800.0
2011-04-06 15:30:00,277.12,277.37,277.1,277.3,4000.0,277.12,277.37,277.1,277.3,4000.0
2011-04-06 15:35:00,277.3,277.3,277.13,277.26,3600.0,277.3,277.3,277.13,277.26,3600.0
2011-04-06 15:40:00,277.26,277.32,277.03,277.03,3200.0,277.26,277.32,277.03,277.03,3200.0
2011-04-06 15:45:00,277.03,277.05,276.83,276.85,10300.0,277.03,277.05,276.83,276.85,10300.0
2011-04-06 15:50:00,276.89,276.9,276.51,276.57,6200.0,276.89,276.9,276.51,276.57,6200.0
2011-04-06 15:55:00,276.53,276.67,276.53,276.61,7500.0,276.53,276.67,276.53,276.61,7500.0
2011-04-07 09:30:00,276.56,276.8,276.11,276.33,3800.0,276.56,276.8,276.11,276.33,3800.0
2011-04-07 09:35:00,276.32,276.93,276.18,276.64,2700.0,276.32,276.93,276.18,276.64,2700.0
2011-04-07 09:40:00,276.5,276.73,276.5,276.58,400.0,276.5,276.73,276.5,276.58,400.0
2011-04-07 09:45:00,276.73,276.98,276.25,276.25,4200.0,276.73,276.98,276.25,276.25,4200.0
2011-04-07 09:50:00,276.36,276.64,276.36,276.46,2900.0,276.36,276.64,276.36,276.46,2900.0
2011-04-07 09:55:00,276.57,276.72,276.3,276.58,2300.0,276.57,276.72,276.3,276.58,2300.0
2011-04-07 10:00:00,276.75,277.02,276.67,276.94,1400.0,276.75,277.02,276.67,276.94,1400.0
2011-04-07 10:05:00,276.98,276.98,276.24,276.63,6200.0,276.98,276.98,276.24,276.63,6200.0
2011-04-07 10:10:00,276.55,276.55,275.63,276.11,5300.0,276.55,276.55,275.63,276.11,5300.0
2011-04-07 10:15:00,276.12,276.18,275.75,275.87,2200.0,276.12,276.18,275.75,275.87,2200.0
2011-04-07 10:20:00,276.04,276.05,275.82,275.82,4600.0,276.04,276.05,275.82,275.82,4600.0
2011-04-07 10:25:00,275.61,275.64,274.58,274.58,4400.0,275.61,275.64,274.58,274.58,4400.0
2011-04-07 10:30:00,274.6,275.01,274.6,274.85,1800.0,274.6,275.01,274.6,274.85,1800.0
2011-04-07 10:35:00,274.85,274.85,274.02,274.02,3400.0,274.85,274.85,274.02,274.02,3400.0
2011-04-07 10:40:00,274.13,274.13,272.98,273.26,6000.0,274.13,274.13,272.98,273.26,6000.0
2011-04-07 10:45:00,273.29,275.04,273.15,275.04,4900.0,273.29,275.04,273.15,275.04,4900.0
2011-04-07 10:50:00,274.88,275.41,274.67,275.33,4700.0,274.88,275.41,274.67,275.33,4700.0
2011-04-07 10:55:00,275.25,275.25,274.89,275.14,1200.0,275.25,275.25,274.89,275.14,1200.0
2011-04-07 11:00:00,275.01,275.14,274.77,275.14,2400.0,275.01,275.14,274.77,275.14,2400.0
2011-04-07 11:05:00,275.14,276.22,275.14,276.03,3500.0,275.14,276.22,275.14,276.03,3500.0
2011-04-07 11:10:00,275.97,276.19,275.76,275.8,1000.0,275.97,276.19,275.76,275.8,1000.0
2011-04-07 11:15:00,275.92,275.96,274.7,274.92,5800.0,275.92,275.96,274.7,274.92,5800.0
2011-04-07 11:20:00,274.93,275.07,274.23,274.85,6600.0,274.93,275.07,274.23,274.85,6600.0
2011-04-07 11:25:00,274.92,275.29,274.92,275.04,1900.0,274.92,275.29,274.92,275.04,1900.0
2011-04-07 11:30:00,275.16,275.3,274.35,274.35,3200.0,275.16,275.3,274.35,274.35,3200.0
2011-04-07 11:35:00,274.67,275.36,274.43,275.09,3800.0,274.67,275.36,274.43,275.09,3800.0
2011-04-07 11:40:00,275.31,275.55,275.07,275.44,2300.0,275.31,275.55,275.07,275.44,2300.0
2011-04-07 11:45:00,275.46,275.76,274.88,274.89,2500.0,275.46,275.76,274.88,274.89,2500.0
2011-04-07 11:50:00,275.24,275.89,275.24,275.74,2200.0,275.24,275.89,275.24,275.74,2200.0
2011-04-07 11:55:00,275.79,276.78,275.79,276.3,2900.0,275.79,276.78,275.79,276.3,2900.0
2011-04-07 12:00:00,276.47,276.47,276.28,276.36,1900.0,276.47,276.47,276.28,276.36,1900.0
2011-04-07 12:05:00,276.15,276.54,276.15,276.54,900.0,276.15,276.54,276.15,276.54,900.0
2011-04-07 12:10:00,276.38,277.01,276.38,277.01,2000.0,276.38,277.01,276.38,277.01,2000.0
2011-04-07 12:15:00,277.01,277.06,276.98,276.98,1100.0,277.01,277.06,276.98,276.98,1100.0
2011-04-07 12:20:00,276.98,276.98,276.39,276.67,2100.0,276.98,276.98,276.39,276.67,2100.0
2011-04-07 12:25:00,276.68,276.68,276.61,276.68,700.0,276.68,276.68,276.61,276.68,700.0
2011-04-07 12:30:00,276.68,276.85,276.57,276.85,1000.0,276.68,276.85,276.57,276.85,1000.0
2011-04-07 12:35:00,276.9,277.56,276.88,277.5,2900.0,276.9,277.56,276.88,277.5,2900.0
2011-04-07 12:40:00,277.53,277.84,277.53,277.67,1800.0,277.53,277.84,277.53,277.67,1800.0
2011-04-07 12:45:00,277.67,277.79,277.58,277.58,1800.0,277.67,277.79,277.58,277.58,1800.0
2011-04-07 12:50:00,277.58,277.58,277.22,277.22,1100.0,277.58,277.58,277.22,277.22,1100.0
2011-04-07 12:55:00,277.03,277.29,277.03,277.29,1500.0,277.03,277.29,277.03,277.29,1500.0
2011-04-07 13:00:00,277.22,277.36,277.05,277.05,2100.0,277.22,277.36,277.05,277.05,2100.0
2011-04-07 13:05:00,276.94,277.05,276.94,277.05,1600.0,276.94,277.05,276.94,277.05,1600.0
2011-04-07 13:10:00,277.04,277.04,276.44,276.44,1300.0,277.04,277.04,276.44,276.44,1300.0
2011-04-07 13:15:00,276.49,276.52,276.39,276.39,1400.0,276.49,276.52,276.39,276.39,1400.0
2011-04-07 13:20:00,276.42,276.42,276.17,276.25,2400.0,276.42,276.42,276.17,276.25,2400.0
2011-04-07 13:25:00,276.25,276.25,275.99,275.99,1200.0,276.25,276.25,275.99,275.99,1200.0
2011-04-07 13:30:00,275.99,275.99,275.61,275.78,2000.0,275.99,275.99,275.61,275.78,2000.0
2011-04-07 13:35:00,275.83,275.98,275.64,275.86,1700.0,275.83,275.98,275.64,275.86,1700.0
2011-04-07 13:40:00,275.54,275.56,275.25,275.25,1500.0,275.54,275.56,275.25,275.25,1500.0
2011-04-07 13:45:00,275.43,275.43,274.83,275.14,3500.0,275.43,275.43,274.83,275.14,3500.0
2011-04-07 13:50:00,275.29,275.51,275.29,275.51,1300.0,275.29,275.51,275.29,275.51,1300.0
2011-04-07 13:55:00,275.57,275.76,275.31,275.38,1500.0,275.57,275.76,275.31,275.38,1500.0
2011-04-07 14:00:00,275.37,275.51,275.26,275.36,2600.0,275.37,275.51,275.26,275.36,2600.0
2011-04-07 14:05:00,275.36,275.41,275.03,275.1,2100.0,275.36,275.41,275.03,275.1,2100.0
2011-04-07 14:10:00,275.25,275.25,274.95,275.04,2000.0,275.25,275.25,274.95,275.04,2000.0
2011-04-07 14:15:00,275.04,275.34,275.0,275.34,1500.0,275.04,275.34,275.0,275.34,1500.0
2011-04-07 14:20:00,275.36,275.55,275.27,275.42,2400.0,275.36,275.55,275.27,275.42,2400.0
2011-04-07 14:25:00,275.48,275.54,275.37,275.37,1300.0,275.48,275.54,275.37,275.37,1300.0
2011-04-07 14:30:00,275.35,275.58,275.22,275.46,1600.0,275.35,275.58,275.22,275.46,1600.0
2011-04-07 14:35:00,275.57,275.9,275.57,275.72,2600.0,275.57,275.9,275.57,275.72,2600.0
2011-04-07 14:40:00,275.67,275.77,275.67,275.77,1200.0,275.67,275.77,275.67,275.77,1200.0
2011-04-07 14:45:00,275.88,275.91,275.64,275.73,2300.0,275.88,275.91,275.64,275.73,2300.0
2011-04-07 14:50:00,275.69,275.92,275.59,275.87,2000.0,275.69,275.92,275.59,275.87,2000.0
2011-04-07 14:55:00,275.81,275.86,275.78,275.85,1800.0,275.81,275.86,275.78,275.85,1800.0
2011-04-07 15:00:00,275.85,275.85,275.54,275.73,2500.0,275.85,275.85,275.54,275.73,2500.0
2011-04-07 15:05:00,275.88,275.88,275.47,275.77,2600.0,275.88,275.88,275.47,275.77,2600.0
2011-04-07 15:10:00,275.77,275.79,275.44,275.69,13500.0,275.77,275.79,275.44,275.69,13500.0
2011-04-07 15:15:00,275.71,275.77,275.46,275.72,7900.0,275.71,275.77,275.46,275.72,7900.0
2011-04-07 15:20:00,275.72,275.78,275.36,275.49,2700.0,275.72,275.78,275.36,275.49,2700.0
2011-04-07 15:25:00,275.7,275.77,275.22,275.48,4300.0,275.7,275.77,275.22,275.48,4300.0
2011-04-07 15:30:00,275.46,275.89,275.4,275.4,6700.0,275.46,275.89,275.4,275.4,6700.0
2011-04-07 15:35:00,275.48,275.85,275.48,275.75,4500.0,275.48,275.85,275.48,275.75,4500.0
2011-04-07 15:40:00,275.73,275.9,275.67,275.86,5100.0,275.73,275.9,275.67,275.86,5100.0
2011-04-07 15:45:00,275.89,276.09,275.52,275.59,4200.0,275.89,276.09,275.52,275.59,4200.0
2011-04-07 15:50:00,275.49,275.73,275.3,275.58,8500.0,275.49,275.73,275.3,275.58,8500.0
2011-04-07 15:55:00,275.56,275.86,275.49,275.67,12200.0,275.56,275.86,275.49,275.67,12200.0
2011-04-08 09:30:00,277.6,277.6,276.07,276.07,5100.0,277.6,277.6,276.07,276.07,5100.0
2011-04-08 09:35:00,276.06,276.06,275.34,275.34,1900.0,276.06,276.06,275.34,275.34,1900.0
2011-04-08 09:40:00,275.68,275.68,274.83,275.65,3600.0,275.68,275.68,274.83,275.65,3600.0
2011-04-08 09:45:00,275.41,275.52,275.1,275.14,1900.0,275.41,275.52,275.1,275.14,1900.0
2011-04-08 09:50:00,275.25,275.75,275.25,275.75,2200.0,275.25,275.75,275.25,275.75,2200.0
2011-04-08 09:55:00,275.75,276.43,275.75,276.43,4000.0,275.75,276.43,275.75,276.43,4000.0
2011-04-08 10:00:00,276.44,276.56,275.12,275.28,4800.0,276.44,276.56,275.12,275.28,4800.0
2011-04-08 10:05:00,275.27,275.54,275.13,275.13,1600.0,275.27,275.54,275.13,275.13,1600.0
2011-04-08 10:10:00,275.13,275.69,275.13,275.65,2300.0,275.13,275.69,275.13,275.65,2300.0
2011-04-08 10:15:00,275.8,275.98,275.04,275.07,3100.0,275.8,275.98,275.04,275.07,3100.0
2011-04-08 10:20:00,275.07,275.07,274.57,275.07,2900.0,275.07,275.07,274.57,275.07,2900.0
2011-04-08 10:25:00,275.07,275.07,274.72,274.82,800.0,275.07,275.07,274.72,274.82,800.0
2011-04-08 10:30:00,274.99,274.99,274.9,274.92,500.0,274.99,274.99,274.9,274.92,500.0
2011-04-08 10:35:00,275.09,275.14,274.77,275.14,1800.0,275.09,275.14,274.77,275.14,1800.0
2011-04-08 10:40:00,274.92,275.03,274.91,274.92,900.0,274.92,275.03,274.91,274.92,900.0
2011-04-08 10:45:00,274.92,275.36,274.84,275.36,3000.0,274.92,275.36,274.84,275.36,3000.0
2011-04-08 10:50:00,275.44,275.52,275.26,275.52,2500.0,275.44,275.52,275.26,275.52,2500.0
2011-04-08 10:55:00,275.57,275.57,275.43,275.53,1800.0,275.57,275.57,275.43,275.53,1800.0
2011-04-08 11:00:00,275.53,275.53,275.16,275.3,2000.0,275.53,275.53,275.16,275.3,2000.0
2011-04-08 11:05:00,275.33,275.33,274.94,275.19,1500.0,275.33,275.33,274.94,275.19,1500.0
2011-04-08 11:10:00,275.07,275.3,274.96,275.3,2900.0,275.07,275.3,274.96,275.3,2900.0
2011-04-08 11:15:00,275.04,275.58,275.04,275.58,2300.0,275.04,275.58,275.04,275.58,2300.0
2011-04-08 11:20:00,275.76,276.1,275.75,276.05,6400.0,275.76,276.1,275.75,276.05,6400.0
2011-04-08 11:25:00,276.04,276.41,275.92,276.31,4300.0,276.04,276.41,275.92,276.31,4300.0
2011-04-08 11:30:00,276.21,276.67,276.21,276.62,1600.0,276.21,276.67,276.21,276.62,1600.0
2011-04-08 11:35:00,276.63,276.89,276.54,276.54,4900.0,276.63,276.89,276.54,276.54,4900.0
2011-04-08 11:40:00,276.54,276.72,276.54,276.72,1600.0,276.54,276.72,276.54,276.72,1600.0
2011-04-08 11:45:00,276.82,276.97,276.81,276.95,2800.0,276.82,276.97,276.81,276.95,2800.0
2011-04-08 11:50:00,276.95,277.0,276.81,276.96,1000.0,276.95,277.0,276.81,276.96,1000.0
2011-04-08 11:55:00,276.96,276.96,276.52,276.52,1500.0,276.96,276.96,276.52,276.52,1500.0
2011-04-08 12:00:00,276.71,276.71,276.55,276.7,1400.0,276.71,276.71,276.55,276.7,1400.0
2011-04-08 12:05:00,276.51,276.63,276.28,276.31,1400.0,276.51,276.63,276.28,276.31,1400.0
2011-04-08 12:10:00,276.51,276.51,276.35,276.51,1100.0,276.51,276.51,276.35,276.51,1100.0
2011-04-08 12:15:00,276.65,276.77,276.63,276.77,1800.0,276.65,276.77,276.63,276.77,1800.0
2011-04-08 12:20:00,276.78,276.78,276.44,276.44,1800.0,276.78,276.78,276.44,276.44,1800.0
2011-04-08 12:25:00,276.42,276.49,276.09,276.47,2700.0,276.42,276.49,276.09,276.47,2700.0
2011-04-08 12:30:00,276.24,276.56,276.24,276.39,2000.0,276.24,276.56,276.24,276.39,2000.0
2011-04-08 12:35:00,276.28,276.41,276.17,276.17,1100.0,276.28,276.41,276.17,276.17,1100.0
2011-04-08 12:40:00,276.08,276.22,275.85,276.02,1900.0,276.08,276.22,275.85,276.02,1900.0
2011-04-08 12:45:00,275.93,275.93,275.58,275.77,1700.0,275.93,275.93,275.58,275.77,1700.0
2011-04-08 12:50:00,275.85,276.05,275.62,275.62,1400.0,275.85,276.05,275.62,275.62,1400.0
2011-04-08 12:55:00,275.63,275.71,275.34,275.68,1800.0,275.63,275.71,275.34,275.68,1800.0
2011-04-08 13:00:00,275.66,275.82,275.6,275.71,2400.0,275.66,275.82,275.6,275.71,2400.0
2011-04-08 13:05:00,275.71,275.71,275.53,275.53,2100.0,275.71,275.71,275.53,275.53,2100.0
2011-04-08 13:10:00,275.54,275.74,275.5,275.72,2000.0,275.54,275.74,275.5,275.72,2000.0
2011-04-08 13:15:00,275.78,275.97,275.77,275.79,2000.0,275.78,275.97,275.77,275.79,2000.0
2011-04-08 13:20:00,275.89,276.06,275.83,276.04,1200.0,275.89,276.06,275.83,276.04,1200.0
2011-04-08 13:25:00,275.9,276.04,275.74,275.86,2200.0,275.9,276.04,275.74,275.86,2200.0
2011-04-08 13:30:00,275.82,275.82,275.62,275.72,900.0,275.82,275.82,275.62,275.72,900.0
2011-04-08 13:35:00,275.79,276.04,275.79,276.02,1300.0,275.79,276.04,275.79,276.02,1300.0
2011-04-08 13:40:00,276.02,276.19,275.99,276.14,1900.0,276.02,276.19,275.99,276.14,1900.0
2011-04-08 13:45:00,276.12,276.18,275.83,276.18,2300.0,276.12,276.18,275.83,276.18,2300.0
2011-04-08 13:50:00,276.18,276.18,276.08,276.18,1900.0,276.18,276.18,276.08,276.18,1900.0
2011-04-08 13:55:00,276.35,276.48,276.17,276.26,3100.0,276.35,276.48,276.17,276.26,3100.0
2011-04-08 14:00:00,276.46,276.53,276.22,276.22,1000.0,276.46,276.53,276.22,276.22,1000.0
2011-04-08 14:05:00,276.22,276.22,275.98,275.98,500.0,276.22,276.22,275.98,275.98,500.0
2011-04-08 14:10:00,276.0,276.01,275.81,275.81,1100.0,276.0,276.01,275.81,275.81,1100.0
2011-04-08 14:15:00,275.68,275.68,275.54,275.54,1700.0,275.68,275.68,275.54,275.54,1700.0
2011-04-08 14:20:00,275.45,275.45,275.09,275.23,7500.0,275.45,275.45,275.09,275.23,7500.0
2011-04-08 14:25:00,275.19,275.57,275.18,275.56,6200.0,275.19,275.57,275.18,275.56,6200.0
2011-04-08 14:30:00,275.55,275.69,275.18,275.21,2800.0,275.55,275.69,275.18,275.21,2800.0
2011-04-08 14:35:00,275.15,275.3,275.14,275.3,2900.0,275.15,275.3,275.14,275.3,2900.0
2011-04-08 14:40:00,275.33,275.35,275.07,275.07,2400.0,275.33,275.35,275.07,275.07,2400.0
2011-04-08 14:45:00,275.02,275.16,275.0,275.02,3600.0,275.02,275.16,275.0,275.02,3600.0
2011-04-08 14:50:00,274.94,275.42,274.76,275.22,4600.0,274.94,275.42,274.76,275.22,4600.0
2011-04-08 14:55:00,275.21,275.29,274.62,274.62,5000.0,275.21,275.29,274.62,274.62,5000.0
2011-04-08 15:00:00,274.56,274.77,274.51,274.68,2000.0,274.56,274.77,274.51,274.68,2000.0
2011-04-08 15:05:00,274.9,275.24,274.78,275.24,2500.0,274.9,275.24,274.78,275.24,2500.0
2011-04-08 15:10:00,275.24,275.29,275.0,275.12,3700.0,275.24,275.29,275.0,275.12,3700.0
2011-04-08 15:15:00,275.02,275.03,274.9,275.03,2500.0,275.02,275.03,274.9,275.03,2500.0
2011-04-08 15:20:00,275.13,275.31,275.13,275.15,2200.0,275.13,275.31,275.13,275.15,2200.0
2011-04-08 15:25:00,275.17,275.32,275.08,275.24,5200.0,275.17,275.32,275.08,275.24,5200.0
2011-04-08 15:30:00,275.28,275.7,275.28,275.6,2900.0,275.28,275.7,275.28,275.6,2900.0
2011-04-08 15:35:00,275.56,275.68,275.17,275.25,2600.0,275.56,275.68,275.17,275.25,2600.0
2011-04-08 15:40:00,275.25,275.87,275.25,275.67,7800.0,275.25,275.87,275.25,275.67,7800.0
2011-04-08 15:45:00,275.8,276.35,275.8,276.0,8600.0,275.8,276.35,275.8,276.0,8600.0
2011-04-08 15:50:00,275.98,276.29,275.66,276.17,7200.0,275.98,276.29,275.66,276.17,7200.0
2011-04-08 15:55:00,276.17,276.26,275.81,276.25,18000.0,276.17,276.26,275.81,276.25,18000.0
2011-04-11 09:30:00,272.61,273.99,272.3,272.71,20000.0,272.61,273.99,272.3,272.71,20000.0
2011-04-11 09:35:00,272.81,272.94,271.09,271.29,19600.0,272.81,272.94,271.09,271.29,19600.0
2011-04-11 09:40:00,271.42,271.98,271.28,271.82,10700.0,271.42,271.98,271.28,271.82,10700.0
2011-04-11 09:45:00,272.13,273.27,272.08,272.78,5800.0,272.13,273.27,272.08,272.78,5800.0
2011-04-11 09:50:00,272.89,273.63,272.59,272.67,7300.0,272.89,273.63,272.59,272.67,7300.0
2011-04-11 09:55:00,272.67,272.84,272.17,272.17,3000.0,272.67,272.84,272.17,272.17,3000.0
2011-04-11 10:00:00,271.93,272.15,270.71,271.0,14200.0,271.93,272.15,270.71,271.0,14200.0
2011-04-11 10:05:00,270.94,270.94,270.4,270.58,12400.0,270.94,270.94,270.4,270.58,12400.0
2011-04-11 10:10:00,270.54,270.76,269.68,270.13,9600.0,270.54,270.76,269.68,270.13,9600.0
2011-04-11 10:15:00,270.22,270.35,269.91,270.01,12900.0,270.22,270.35,269.91,270.01,12900.0
2011-04-11 10:20:00,269.89,270.0,269.74,269.85,4900.0,269.89,270.0,269.74,269.85,4900.0
2011-04-11 10:25:00,269.87,271.19,269.86,271.05,6600.0,269.87,271.19,269.86,271.05,6600.0
2011-04-11 10:30:00,271.22,271.5,271.04,271.37,4500.0,271.22,271.5,271.04,271.37,4500.0
2011-04-11 10:35:00,271.49,271.59,271.28,271.33,4700.0,271.49,271.59,271.28,271.33,4700.0
2011-04-11 10:40:00,271.46,271.59,271.22,271.5,3400.0,271.46,271.59,271.22,271.5,3400.0
2011-04-11 10:45:00,271.44,271.81,271.44,271.52,2700.0,271.44,271.81,271.44,271.52,2700.0
2011-04-11 10:50:00,271.55,271.92,271.45,271.9,5900.0,271.55,271.92,271.45,271.9,5900.0
2011-04-11 10:55:00,271.7,271.72,271.59,271.72,2000.0,271.7,271.72,271.59,271.72,2000.0
2011-04-11 11:00:00,271.64,271.88,271.62,271.77,1500.0,271.64,271.88,271.62,271.77,1500.0
2011-04-11 11:05:00,271.88,272.15,271.88,271.98,2300.0,271.88,272.15,271.88,271.98,2300.0
2011-04-11 11:10:00,271.98,272.1,271.69,271.91,6000.0,271.98,272.1,271.69,271.91,6000.0
2011-04-11 11:15:00,271.94,272.51,271.94,272.51,3200.0,271.94,272.51,271.94,272.51,3200.0
2011-04-11 11:20:00,272.49,272.5,271.91,271.91,2400.0,272.49,272.5,271.91,271.91,2400.0
2011-04-11 11:25:00,272.15,272.81,272.12,272.42,2200.0,272.15,272.81,272.12,272.42,2200.0
2011-04-11 11:30:00,272.28,272.28,272.01,272.2,600.0,272.28,272.28,272.01,272.2,600.0
2011-04-11 11:35:00,272.2,272.91,272.12,272.9,5000.0,272.2,272.91,272.12,272.9,5000.0
2011-04-11 11:40:00,272.97,273.2,272.97,273.07,1600.0,272.97,273.2,272.97,273.07,1600.0
2011-04-11 11:45:00,273.07,273.19,273.06,273.06,1100.0,273.07,273.19,273.06,273.06,1100.0
2011-04-11 11:50:00,272.98,273.15,272.92,272.92,1000.0,272.98,273.15,272.92,272.92,1000.0
2011-04-11 11:55:00,272.98,272.98,272.5,272.61,2300.0,272.98,272.98,272.5,272.61,2300.0
2011-04-11 12:00:00,272.61,272.79,272.21,272.21,3500.0,272.61,272.79,272.21,272.21,3500.0
2011-04-11 12:05:00,272.17,272.17,271.85,272.09,1600.0,272.17,272.17,271.85,272.09,1600.0
2011-04-11 12:10:00,272.0,272.32,272.0,272.32,700.0,272.0,272.32,272.0,272.32,700.0
2011-04-11 12:15:00,272.37,272.37,271.81,272.16,3700.0,272.37,272.37,271.81,272.16,3700.0
2011-04-11 12:20:00,272.16,272.31,272.13,272.27,1200.0,272.16,272.31,272.13,272.27,1200.0
2011-04-11 12:25:00,272.28,272.52,272.28,272.38,4000.0,272.28,272.52,272.28,272.38,4000.0
2011-04-11 12:30:00,272.3,272.6,272.3,272.6,1800.0,272.3,272.6,272.3,272.6,1800.0
2011-04-11 12:35:00,272.59,272.68,272.44,272.66,3400.0,272.59,272.68,272.44,272.66,3400.0
2011-04-11 12:40:00,272.63,272.76,272.55,272.75,3600.0,272.63,272.76,272.55,272.75,3600.0
2011-04-11 12:45:00,272.82,273.08,272.76,273.08,2700.0,272.82,273.08,272.76,273.08,2700.0
2011-04-11 12:50:00,273.08,273.08,272.89,272.9,1900.0,273.08,273.08,272.89,272.9,1900.0
2011-04-11 12:55:00,272.88,272.93,272.64,272.64,1600.0,272.88,272.93,272.64,272.64,1600.0
2011-04-11 13:00:00,272.54,272.63,272.31,272.63,2700.0,272.54,272.63,272.31,272.63,2700.0
2011-04-11 13:05:00,272.61,272.67,272.38,272.49,2500.0,272.61,272.67,272.38,272.49,2500.0
2011-04-11 13:10:00,272.48,272.49,272.23,272.36,700.0,272.48,272.49,272.23,272.36,700.0
2011-04-11 13:15:00,272.29,272.51,272.29,272.51,2000.0,272.29,272.51,272.29,272.51,2000.0
2011-04-11 13:20:00,272.59,272.79,272.56,272.61,1800.0,272.59,272.79,272.56,272.61,1800.0
2011-04-11 13:25:00,272.65,272.74,272.56,272.72,1600.0,272.65,272.74,272.56,272.72,1600.0
2011-04-11 13:30:00,272.72,272.84,272.66,272.66,1800.0,272.72,272.84,272.66,272.66,1800.0
2011-04-11 13:35:00,272.76,272.84,272.76,272.84,1500.0,272.76,272.84,272.76,272.84,1500.0
2011-04-11 13:40:00,272.8,272.96,272.8,272.86,2000.0,272.8,272.96,272.8,272.86,2000.0
2011-04-11 13:45:00,272.87,272.87,272.64,272.7,1500.0,272.87,272.87,272.64,272.7,1500.0
2011-04-11 13:50:00,272.68,272.99,272.64,272.99,2300.0,272.68,272.99,272.64,272.99,2300.0
2011-04-11 13:55:00,272.81,273.18,272.58,273.18,2400.0,272.81,273.18,272.58,273.18,2400.0
2011-04-11 14:00:00,273.19,273.3,272.83,272.98,3200.0,273.19,273.3,272.83,272.98,3200.0
2011-04-11 14:05:00,272.94,273.93,272.9,273.49,11900.0,272.94,273.93,272.9,273.49,11900.0
2011-04-11 14:10:00,273.15,273.15,272.89,272.91,1400.0,273.15,273.15,272.89,272.91,1400.0
2011-04-11 14:15:00,272.91,273.02,272.69,273.02,2300.0,272.91,273.02,272.69,273.02,2300.0
2011-04-11 14:20:00,272.85,272.85,272.69,272.72,2200.0,272.85,272.85,272.69,272.72,2200.0
2011-04-11 14:25:00,272.81,272.81,272.65,272.72,1400.0,272.81,272.81,272.65,272.72,1400.0
2011-04-11 14:30:00,272.8,272.8,272.34,272.34,4200.0,272.8,272.8,272.34,272.34,4200.0
2011-04-11 14:35:00,272.55,272.77,272.3,272.3,4000.0,272.55,272.77,272.3,272.3,4000.0
2011-04-11 14:40:00,272.5,273.01,272.5,273.01,2000.0,272.5,273.01,272.5,273.01,2000.0
2011-04-11 14:45:00,272.97,272.97,272.67,272.75,1600.0,272.97,272.97,272.67,272.75,1600.0
2011-04-11 14:50:00,272.74,272.74,272.54,272.57,1600.0,272.74,272.74,272.54,272.57,1600.0
2011-04-11 14:55:00,272.47,272.49,272.19,272.37,2200.0,272.47,272.49,272.19,272.37,2200.0
2011-04-11 15:00:00,272.41,272.47,272.21,272.44,3000.0,272.41,272.47,272.21,272.44,3000.0
2011-04-11 15:05:00,272.39,272.47,272.22,272.24,1700.0,272.39,272.47,272.22,272.24,1700.0
2011-04-11 15:10:00,272.17,272.45,272.17,272.45,4100.0,272.17,272.45,272.17,272.45,4100.0
2011-04-11 15:15:00,272.49,272.54,272.12,272.43,6400.0,272.49,272.54,272.12,272.43,6400.0
2011-04-11 15:20:00,272.35,272.45,272.28,272.43,2300.0,272.35,272.45,272.28,272.43,2300.0
2011-04-11 15:25:00,272.42,272.45,272.18,272.29,3300.0,272.42,272.45,272.18,272.29,3300.0
2011-04-11 15:30:00,272.29,272.65,272.29,272.35,5000.0,272.29,272.65,272.29,272.35,5000.0
2011-04-11 15:35:00,272.34,272.71,272.18,272.64,6400.0,272.34,272.71,272.18,272.64,6400.0
2011-04-11 15:40:00,272.55,272.66,272.42,272.59,7200.0,272.55,272.66,272.42,272.59,7200.0
2011-04-11 15:45:00,272.58,272.84,272.39,272.84,7200.0,272.58,272.84,272.39,272.84,7200.0
2011-04-11 15:50:00,272.83,273.02,272.69,272.84,7100.0,272.83,273.02,272.69,272.84,7100.0
2011-04-11 15:55:00,272.78,273.11,272.6,273.11,15500.0,272.78,273.11,272.6,273.11,15500.0
2011-04-12 09:30:00,272.15,272.62,270.0,272.0,9600.0,272.15,272.62,270.0,272.0,9600.0
2011-04-12 09:35:00,272.6,273.72,272.23,273.31,5200.0,272.6,273.72,272.23,273.31,5200.0
2011-04-12 09:40:00,273.49,274.02,273.27,273.54,4700.0,273.49,274.02,273.27,273.54,4700.0
2011-04-12 09:45:00,273.55,274.63,273.55,273.84,9000.0,273.55,274.63,273.55,273.84,9000.0
2011-04-12 09:50:00,273.79,273.79,272.98,273.2,4900.0,273.79,273.79,272.98,273.2,4900.0
2011-04-12 09:55:00,273.13,273.26,272.43,273.18,6500.0,273.13,273.26,272.43,273.18,6500.0
2011-04-12 10:00:00,273.73,274.71,272.86,274.38,6900.0,273.73,274.71,272.86,274.38,6900.0
2011-04-12 10:05:00,274.65,274.65,273.72,274.11,5900.0,274.65,274.65,273.72,274.11,5900.0
2011-04-12 10:10:00,273.8,274.56,273.8,274.56,2900.0,273.8,274.56,273.8,274.56,2900.0
2011-04-12 10:15:00,274.21,274.85,274.21,274.27,3000.0,274.21,274.85,274.21,274.27,3000.0
2011-04-12 10:20:00,274.26,274.47,273.94,274.19,2200.0,274.26,274.47,273.94,274.19,2200.0
2011-04-12 10:25:00,274.45,275.57,274.45,275.43,5700.0,274.45,275.57,274.45,275.43,5700.0
2011-04-12 10:30:00,275.37,275.48,274.59,274.59,4800.0,275.37,275.48,274.59,274.59,4800.0
2011-04-12 10:35:00,274.6,274.77,273.68,273.68,2500.0,274.6,274.77,273.68,273.68,2500.0
2011-04-12 10:40:00,273.92,274.08,273.75,273.91,4100.0,273.92,274.08,273.75,273.91,4100.0
2011-04-12 10:45:00,273.76,273.94,273.41,273.8,3100.0,273.76,273.94,273.41,273.8,3100.0
2011-04-12 10:50:00,273.77,273.77,273.25,273.62,1900.0,273.77,273.77,273.25,273.62,1900.0
2011-04-12 10:55:00,273.66,273.99,273.17,273.29,12300.0,273.66,273.99,273.17,273.29,12300.0
2011-04-12 11:00:00,273.55,274.22,273.55,273.81,3900.0,273.55,274.22,273.55,273.81,3900.0
2011-04-12 11:05:00,273.88,274.64,273.88,274.56,3800.0,273.88,274.64,273.88,274.56,3800.0
2011-04-12 11:10:00,274.46,275.05,274.46,274.7,2900.0,274.46,275.05,274.46,274.7,2900.0
2011-04-12 11:15:00,274.78,274.87,274.17,274.17,4700.0,274.78,274.87,274.17,274.17,4700.0
2011-04-12 11:20:00,274.23,274.32,273.48,273.48,15700.0,274.23,274.32,273.48,273.48,15700.0
2011-04-12 11:25:00,273.37,273.98,273.34,273.47,9700.0,273.37,273.98,273.34,273.47,9700.0
2011-04-12 11:30:00,273.56,273.79,273.44,273.75,800.0,273.56,273.79,273.44,273.75,800.0
2011-04-12 11:35:00,273.81,273.81,273.4,273.6,10200.0,273.81,273.81,273.4,273.6,10200.0
2011-04-12 11:40:00,273.57,273.95,273.46,273.9,6600.0,273.57,273.95,273.46,273.9,6600.0
2011-04-12 11:45:00,274.04,274.05,273.6,273.86,3100.0,274.04,274.05,273.6,273.86,3100.0
2011-04-12 11:50:00,273.92,273.92,273.69,273.89,6900.0,273.92,273.92,273.69,273.89,6900.0
2011-04-12 11:55:00,273.8,273.85,273.48,273.58,7100.0,273.8,273.85,273.48,273.58,7100.0
2011-04-12 12:00:00,273.55,273.91,273.5,273.65,8000.0,273.55,273.91,273.5,273.65,8000.0
2011-04-12 12:05:00,273.55,273.91,273.54,273.8,1800.0,273.55,273.91,273.54,273.8,1800.0
2011-04-12 12:10:00,273.81,273.94,273.62,273.94,1800.0,273.81,273.94,273.62,273.94,1800.0
2011-04-12 12:15:00,273.91,274.47,273.91,274.35,800.0,273.91,274.47,273.91,274.35,800.0
2011-04-12 12:20:00,274.34,274.8,274.34,274.36,2700.0,274.34,274.8,274.34,274.36,2700.0
2011-04-12 12:25:00,274.4,274.64,274.15,274.15,1700.0,274.4,274.64,274.15,274.15,1700.0
2011-04-12 12:30:00,274.2,274.2,273.87,274.08,1500.0,274.2,274.2,273.87,274.08,1500.0
2011-04-12 12:35:00,273.72,274.5,273.43,274.47,11200.0,273.72,274.5,273.43,274.47,11200.0
2011-04-12 12:40:00,274.4,274.76,273.98,274.76,7800.0,274.4,274.76,273.98,274.76,7800.0
2011-04-12 12:45:00,275.01,275.23,274.75,275.01,6600.0,275.01,275.23,274.75,275.01,6600.0
2011-04-12 12:50:00,275.11,275.14,274.63,274.63,4000.0,275.11,275.14,274.63,274.63,4000.0
2011-04-12 12:55:00,274.64,275.17,274.43,274.86,5900.0,274.64,275.17,274.43,274.86,5900.0
2011-04-12 13:00:00,274.85,275.28,274.71,274.93,12200.0,274.85,275.28,274.71,274.93,12200.0
2011-04-12 13:05:00,274.95,275.3,274.9,275.06,5500.0,274.95,275.3,274.9,275.06,5500.0
2011-04-12 13:10:00,275.22,275.22,274.95,274.95,1500.0,275.22,275.22,274.95,274.95,1500.0
2011-04-12 13:15:00,274.85,275.06,274.72,274.72,900.0,274.85,275.06,274.72,274.72,900.0
2011-04-12 13:20:00,274.68,274.84,274.59,274.8,1200.0,274.68,274.84,274.59,274.8,1200.0
2011-04-12 13:25:00,274.81,275.37,274.81,275.37,1800.0,274.81,275.37,274.81,275.37,1800.0
2011-04-12 13:30:00,275.41,277.52,275.32,277.4,32100.0,275.41,277.52,275.32,277.4,32100.0
2011-04-12 13:35:00,277.52,278.14,276.54,276.54,36700.0,277.52,278.14,276.54,276.54,36700.0
2011-04-12 13:40:00,276.54,276.54,275.65,276.06,6700.0,276.54,276.54,275.65,276.06,6700.0
2011-04-12 13:45:00,276.19,276.63,276.19,276.53,2600.0,276.19,276.63,276.19,276.53,2600.0
2011-04-12 13:50:00,276.44,276.46,276.02,276.41,2400.0,276.44,276.46,276.02,276.41,2400.0
2011-04-12 13:55:00,276.38,276.98,276.38,276.61,12500.0,276.38,276.98,276.38,276.61,12500.0
2011-04-12 14:00:00,276.46,277.23,276.42,276.76,5700.0,276.46,277.23,276.42,276.76,5700.0
2011-04-12 14:05:00,276.69,277.27,276.65,276.84,4900.0,276.69,277.27,276.65,276.84,4900.0
2011-04-12 14:10:00,276.76,277.15,276.27,276.85,9900.0,276.76,277.15,276.27,276.85,9900.0
2011-04-12 14:15:00,277.03,278.56,276.73,278.46,32200.0,277.03,278.56,276.73,278.46,32200.0
2011-04-12 14:20:00,278.46,279.0,278.28,278.28,12400.0,278.46,279.0,278.28,278.28,12400.0
2011-04-12 14:25:00,278.38,278.38,277.48,277.48,2300.0,278.38,278.38,277.48,277.48,2300.0
2011-04-12 14:30:00,277.74,277.87,277.39,277.46,3500.0,277.74,277.87,277.39,277.46,3500.0
2011-04-12 14:35:00,277.46,277.92,277.29,277.55,3500.0,277.46,277.92,277.29,277.55,3500.0
2011-04-12 14:40:00,277.62,277.7,277.41,277.64,2300.0,277.62,277.7,277.41,277.64,2300.0
2011-04-12 14:45:00,277.59,277.65,277.28,277.38,4800.0,277.59,277.65,277.28,277.38,4800.0
2011-04-12 14:50:00,277.38,277.41,277.23,277.41,3300.0,277.38,277.41,277.23,277.41,3300.0
2011-04-12 14:55:00,277.34,277.99,277.29,277.99,9700.0,277.34,277.99,277.29,277.99,9700.0
2011-04-12 15:00:00,277.85,278.56,277.85,278.41,20100.0,277.85,278.56,277.85,278.41,20100.0
2011-04-12 15:05:00,278.43,278.51,278.02,278.03,5900.0,278.43,278.51,278.02,278.03,5900.0
2011-04-12 15:10:00,278.01,278.01,277.68,277.8,29200.0,278.01,278.01,277.68,277.8,29200.0
2011-04-12 15:15:00,277.87,277.87,277.64,277.68,5100.0,277.87,277.87,277.64,277.68,5100.0
2011-04-12 15:20:00,277.58,277.67,277.22,277.31,9800.0,277.58,277.67,277.22,277.31,9800.0
2011-04-12 15:25:00,277.4,277.4,276.97,277.05,4300.0,277.4,277.4,276.97,277.05,4300.0
2011-04-12 15:30:00,276.89,277.79,276.82,277.79,14000.0,276.89,277.79,276.82,277.79,14000.0
2011-04-12 15:35:00,277.8,278.98,277.8,278.55,23700.0,277.8,278.98,277.8,278.55,23700.0
2011-04-12 15:40:00,278.55,278.55,277.91,278.06,16300.0,278.55,278.55,277.91,278.06,16300.0
2011-04-12 15:45:00,277.94,278.0,277.28,277.73,17100.0,277.94,278.0,277.28,277.73,17100.0
2011-04-12 15:50:00,277.68,278.22,277.68,277.91,13500.0,277.68,278.22,277.68,277.91,13500.0
2011-04-12 15:55:00,277.84,277.97,277.73,277.8,15100.0,277.84,277.97,277.73,277.8,15100.0
2011-04-13 09:30:00,276.22,278.02,276.22,277.83,24900.0,276.22,278.02,276.22,277.83,24900.0
2011-04-13 09:35:00,277.84,277.99,276.63,276.66,16000.0,277.84,277.99,276.63,276.66,16000.0
2011-04-13 09:40:00,276.89,277.47,276.36,276.36,9600.0,276.89,277.47,276.36,276.36,9600.0
2011-04-13 09:45:00,276.84,277.8,276.71,277.66,6800.0,276.84,277.8,276.71,277.66,6800.0
2011-04-13 09:50:00,277.68,279.52,277.68,279.35,11700.0,277.68,279.52,277.68,279.35,11700.0
2011-04-13 09:55:00,279.08,279.61,278.61,278.78,16900.0,279.08,279.61,278.61,278.78,16900.0
2011-04-13 10:00:00,277.8,279.25,277.8,278.89,8000.0,277.8,279.25,277.8,278.89,8000.0
2011-04-13 10:05:00,278.89,279.64,278.59,279.01,8200.0,278.89,279.64,278.59,279.01,8200.0
2011-04-13 10:10:00,278.94,279.05,278.18,278.52,5600.0,278.94,279.05,278.18,278.52,5600.0
2011-04-13 10:15:00,278.61,279.32,278.6,279.29,4800.0,278.61,279.32,278.6,279.29,4800.0
2011-04-13 10:20:00,279.15,279.64,278.8,279.64,4400.0,279.15,279.64,278.8,279.64,4400.0
2011-04-13 10:25:00,279.52,279.99,279.02,279.95,9700.0,279.52,279.99,279.02,279.95,9700.0
2011-04-13 10:30:00,279.85,279.96,279.59,279.59,4100.0,279.85,279.96,279.59,279.59,4100.0
2011-04-13 10:35:00,279.56,279.79,279.36,279.38,2900.0,279.56,279.79,279.36,279.38,2900.0
2011-04-13 10:40:00,279.38,279.73,279.38,279.65,2600.0,279.38,279.73,279.38,279.65,2600.0
2011-04-13 10:45:00,279.65,279.88,279.39,279.8,3200.0,279.65,279.88,279.39,279.8,3200.0
2011-04-13 10:50:00,279.87,279.92,279.8,279.84,1900.0,279.87,279.92,279.8,279.84,1900.0
2011-04-13 10:55:00,279.74,279.94,279.74,279.86,900.0,279.74,279.94,279.74,279.86,900.0
2011-04-13 11:00:00,279.85,279.93,279.73,279.73,2200.0,279.85,279.93,279.73,279.73,2200.0
2011-04-13 11:05:00,279.8,279.8,278.8,279.17,13700.0,279.8,279.8,278.8,279.17,13700.0
2011-04-13 11:10:00,279.32,279.6,279.0,279.24,5400.0,279.32,279.6,279.0,279.24,5400.0
2011-04-13 11:15:00,278.91,279.25,278.84,279.25,1900.0,278.91,279.25,278.84,279.25,1900.0
2011-04-13 11:20:00,279.26,279.43,279.07,279.16,1300.0,279.26,279.43,279.07,279.16,1300.0
2011-04-13 11:25:00,279.02,279.2,278.9,279.11,3500.0,279.02,279.2,278.9,279.11,3500.0
2011-04-13 11:30:00,279.06,279.3,278.83,279.12,5700.0,279.06,279.3,278.83,279.12,5700.0
2011-04-13 11:35:00,278.93,279.13,278.7,278.82,1900.0,278.93,279.13,278.7,278.82,1900.0
2011-04-13 11:40:00,278.6,279.1,278.37,278.97,3600.0,278.6,279.1,278.37,278.97,3600.0
2011-04-13 11:45:00,278.97,279.18,278.97,279.16,1400.0,278.97,279.18,278.97,279.16,1400.0
2011-04-13 11:50:00,279.4,279.71,279.4,279.64,1500.0,279.4,279.71,279.4,279.64,1500.0
2011-04-13 11:55:00,279.64,279.64,278.31,278.45,9200.0,279.64,279.64,278.31,278.45,9200.0
2011-04-13 12:00:00,278.48,278.86,277.91,277.92,9200.0,278.48,278.86,277.91,277.92,9200.0
2011-04-13 12:05:00,277.92,278.47,277.92,278.47,2500.0,277.92,278.47,277.92,278.47,2500.0
2011-04-13 12:10:00,278.49,278.92,278.36,278.66,7800.0,278.49,278.92,278.36,278.66,7800.0
2011-04-13 12:15:00,278.72,278.72,278.19,278.4,2100.0,278.72,278.72,278.19,278.4,2100.0
2011-04-13 12:20:00,278.48,278.48,278.03,278.14,1800.0,278.48,278.48,278.03,278.14,1800.0
2011-04-13 12:25:00,278.21,278.79,278.21,278.45,1800.0,278.21,278.79,278.21,278.45,1800.0
2011-04-13 12:30:00,278.44,278.45,278.35,278.35,600.0,278.44,278.45,278.35,278.35,600.0
2011-04-13 12:35:00,278.3,278.34,277.49,277.85,4000.0,278.3,278.34,277.49,277.85,4000.0
2011-04-13 12:40:00,277.89,278.29,277.85,277.88,2200.0,277.89,278.29,277.85,277.88,2200.0
2011-04-13 12:45:00,277.74,278.52,277.55,278.52,2700.0,277.74,278.52,277.55,278.52,2700.0
2011-04-13 12:50:00,278.58,278.62,278.3,278.43,4500.0,278.58,278.62,278.3,278.43,4500.0
2011-04-13 12:55:00,278.54,278.68,278.54,278.54,400.0,278.54,278.68,278.54,278.54,400.0
2011-04-13 13:00:00,278.55,278.95,278.43,278.8,2000.0,278.55,278.95,278.43,278.8,2000.0
2011-04-13 13:05:00,279.24,279.24,279.12,279.12,800.0,279.24,279.24,279.12,279.12,800.0
2011-04-13 13:10:00,279.11,279.3,278.36,278.47,4300.0,279.11,279.3,278.36,278.47,4300.0
2011-04-13 13:15:00,278.5,278.91,278.29,278.29,6200.0,278.5,278.91,278.29,278.29,6200.0
2011-04-13 13:20:00,278.28,278.32,277.95,277.95,1600.0,278.28,278.32,277.95,277.95,1600.0
2011-04-13 13:25:00,278.04,278.04,277.58,277.68,3100.0,278.04,278.04,277.58,277.68,3100.0
2011-04-13 13:30:00,277.68,278.01,277.62,278.01,2900.0,277.68,278.01,277.62,278.01,2900.0
2011-04-13 13:35:00,277.91,277.98,277.81,277.81,900.0,277.91,277.98,277.81,277.81,900.0
2011-04-13 13:40:00,277.75,278.72,277.75,278.59,4900.0,277.75,278.72,277.75,278.59,4900.0
2011-04-13 13:45:00,278.33,278.54,277.89,278.0,5600.0,278.33,278.54,277.89,278.0,5600.0
2011-04-13 13:50:00,278.1,278.31,277.36,277.36,9900.0,278.1,278.31,277.36,277.36,9900.0
2011-04-13 13:55:00,277.57,278.19,277.57,278.19,1700.0,277.57,278.19,277.57,278.19,1700.0
2011-04-13 14:00:00,278.22,278.47,278.15,278.36,3000.0,278.22,278.47,278.15,278.36,3000.0
2011-04-13 14:05:00,278.23,278.63,278.16,278.63,1300.0,278.23,278.63,278.16,278.63,1300.0
2011-04-13 14:10:00,278.79,278.79,278.45,278.45,2500.0,278.79,278.79,278.45,278.45,2500.0
2011-04-13 14:15:00,278.43,278.43,277.96,278.38,3300.0,278.43,278.43,277.96,278.38,3300.0
2011-04-13 14:20:00,278.17,278.87,278.17,278.8,2300.0,278.17,278.87,278.17,278.8,2300.0
2011-04-13 14:25:00,278.8,279.12,278.43,278.94,4500.0,278.8,279.12,278.43,278.94,4500.0
2011-04-13 14:30:00,278.94,279.04,278.5,278.65,3500.0,278.94,279.04,278.5,278.65,3500.0
2011-04-13 14:35:00,278.83,278.87,277.9,277.9,6700.0,278.83,278.87,277.9,277.9,6700.0
2011-04-13 14:40:00,278.02,278.9,278.02,278.9,5400.0,278.02,278.9,278.02,278.9,5400.0
2011-04-13 14:45:00,278.98,279.01,278.56,278.56,3500.0,278.98,279.01,278.56,278.56,3500.0
2011-04-13 14:50:00,278.62,278.9,278.51,278.72,4500.0,278.62,278.9,278.51,278.72,4500.0
2011-04-13 14:55:00,278.57,279.04,278.55,279.04,2400.0,278.57,279.04,278.55,279.04,2400.0
2011-04-13 15:00:00,278.9,279.48,278.9,279.28,2800.0,278.9,279.48,278.9,279.28,2800.0
2011-04-13 15:05:00,279.25,279.8,279.12,279.8,4900.0,279.25,279.8,279.12,279.8,4900.0
2011-04-13 15:10:00,279.73,279.87,279.56,279.71,4600.0,279.73,279.87,279.56,279.71,4600.0
2011-04-13 15:15:00,279.62,279.99,279.52,279.99,13000.0,279.62,279.99,279.52,279.99,13000.0
2011-04-13 15:20:00,279.99,279.99,279.56,279.63,3700.0,279.99,279.99,279.56,279.63,3700.0
2011-04-13 15:25:00,279.62,279.68,279.47,279.49,4400.0,279.62,279.68,279.47,279.49,4400.0
2011-04-13 15:30:00,279.51,279.62,279.41,279.62,5900.0,279.51,279.62,279.41,279.62,5900.0
2011-04-13 15:35:00,279.46,279.93,279.46,279.91,5100.0,279.46,279.93,279.46,279.91,5100.0
2011-04-13 15:40:00,279.93,279.98,279.78,279.84,10800.0,279.93,279.98,279.78,279.84,10800.0
2011-04-13 15:45:00,279.81,279.81,279.41,279.62,7900.0,279.81,279.81,279.41,279.62,7900.0
2011-04-13 15:50:00,279.61,279.95,279.57,279.83,9600.0,279.61,279.95,279.57,279.83,9600.0
2011-04-13 15:55:00,279.79,279.94,279.63,279.86,10100.0,279.79,279.94,279.63,279.86,10100.0
2011-04-14 09:30:00,278.75,279.58,278.71,278.88,2700.0,278.75,279.58,278.71,278.88,2700.0
2011-04-14 09:35:00,278.73,279.69,278.39,278.88,7600.0,278.73,279.69,278.39,278.88,7600.0
2011-04-14 09:40:00,279.13,279.13,278.45,278.56,1700.0,279.13,279.13,278.45,278.56,1700.0
2011-04-14 09:45:00,278.69,279.69,278.68,278.93,9000.0,278.69,279.69,278.68,278.93,9000.0
2011-04-14 09:50:00,278.92,279.32,278.77,278.99,7800.0,278.92,279.32,278.77,278.99,7800.0
2011-04-14 09:55:00,278.8,279.44,278.6,278.87,5300.0,278.8,279.44,278.6,278.87,5300.0
2011-04-14 10:00:00,278.99,279.41,278.87,279.14,6600.0,278.99,279.41,278.87,279.14,6600.0
2011-04-14 10:05:00,279.14,279.33,279.03,279.23,4700.0,279.14,279.33,279.03,279.23,4700.0
2011-04-14 10:10:00,279.18,279.48,278.8,278.9,6200.0,279.18,279.48,278.8,278.9,6200.0
2011-04-14 10:15:00,278.85,279.75,278.84,279.41,5100.0,278.85,279.75,278.84,279.41,5100.0
2011-04-14 10:20:00,279.31,279.98,279.31,279.98,9300.0,279.31,279.98,279.31,279.98,9300.0
2011-04-14 10:25:00,279.91,280.74,279.8,280.26,33000.0,279.91,280.74,279.8,280.26,33000.0
2011-04-14 10:30:00,280.29,280.46,280.16,280.35,5700.0,280.29,280.46,280.16,280.35,5700.0
2011-04-14 10:35:00,280.37,280.64,280.26,280.31,6400.0,280.37,280.64,280.26,280.31,6400.0
2011-04-14 10:40:00,280.33,280.35,279.58,279.86,8300.0,280.33,280.35,279.58,279.86,8300.0
2011-04-14 10:45:00,279.8,279.92,279.42,279.92,10100.0,279.8,279.92,279.42,279.92,10100.0
2011-04-14 10:50:00,279.95,279.95,279.21,279.33,8800.0,279.95,279.95,279.21,279.33,8800.0
2011-04-14 10:55:00,279.36,279.69,278.85,278.94,4300.0,279.36,279.69,278.85,278.94,4300.0
2011-04-14 11:00:00,278.87,279.29,278.85,279.27,3400.0,278.87,279.29,278.85,279.27,3400.0
2011-04-14 11:05:00,279.21,279.43,278.44,278.9,14500.0,279.21,279.43,278.44,278.9,14500.0
2011-04-14 11:10:00,278.98,278.98,278.56,278.84,3100.0,278.98,278.98,278.56,278.84,3100.0
2011-04-14 11:15:00,278.63,278.63,278.08,278.08,4400.0,278.63,278.63,278.08,278.08,4400.0
2011-04-14 11:20:00,278.12,278.62,278.0,278.0,2400.0,278.12,278.62,278.0,278.0,2400.0
2011-04-14 11:25:00,278.06,278.4,278.06,278.26,9300.0,278.06,278.4,278.06,278.26,9300.0
2011-04-14 11:30:00,278.21,278.25,278.0,278.1,7000.0,278.21,278.25,278.0,278.1,7000.0
2011-04-14 11:35:00,278.06,278.09,277.82,278.06,3000.0,278.06,278.09,277.82,278.06,3000.0
2011-04-14 11:40:00,277.88,278.02,277.27,277.73,4400.0,277.88,278.02,277.27,277.73,4400.0
2011-04-14 11:45:00,277.79,278.21,277.67,278.11,3900.0,277.79,278.21,277.67,278.11,3900.0
2011-04-14 11:50:00,278.06,278.66,277.93,278.62,2700.0,278.06,278.66,277.93,278.62,2700.0
2011-04-14 11:55:00,278.69,278.69,278.12,278.37,10400.0,278.69,278.69,278.12,278.37,10400.0
2011-04-14 12:00:00,278.32,278.7,278.26,278.7,1500.0,278.32,278.7,278.26,278.7,1500.0
2011-04-14 12:05:00,278.74,278.88,278.08,278.14,3600.0,278.74,278.88,278.08,278.14,3600.0
2011-04-14 12:10:00,278.21,278.71,278.06,278.42,2800.0,278.21,278.71,278.06,278.42,2800.0
2011-04-14 12:15:00,278.56,278.56,277.86,277.88,4500.0,278.56,278.56,277.86,277.88,4500.0
2011-04-14 12:20:00,277.83,278.37,277.63,278.37,4700.0,277.83,278.37,277.63,278.37,4700.0
2011-04-14 12:25:00,278.08,278.75,278.08,278.73,1900.0,278.08,278.75,278.08,278.73,1900.0
2011-04-14 12:30:00,278.92,278.92,278.37,278.57,3000.0,278.92,278.92,278.37,278.57,3000.0
2011-04-14 12:35:00,278.75,278.8,278.31,278.31,1600.0,278.75,278.8,278.31,278.31,1600.0
2011-04-14 12:40:00,278.43,278.59,278.17,278.41,1700.0,278.43,278.59,278.17,278.41,1700.0
2011-04-14 12:45:00,278.5,278.92,278.39,278.39,6400.0,278.5,278.92,278.39,278.39,6400.0
2011-04-14 12:50:00,278.5,278.91,278.38,278.83,14300.0,278.5,278.91,278.38,278.83,14300.0
2011-04-14 12:55:00,278.77,279.13,278.64,278.7,3000.0,278.77,279.13,278.64,278.7,3000.0
2011-04-14 13:00:00,278.7,278.92,278.59,278.69,2500.0,278.7,278.92,278.59,278.69,2500.0
2011-04-14 13:05:00,278.63,278.79,278.57,278.79,1500.0,278.63,278.79,278.57,278.79,1500.0
2011-04-14 13:10:00,278.8,278.8,278.56,278.6,2800.0,278.8,278.8,278.56,278.6,2800.0
2011-04-14 13:15:00,278.63,278.63,278.12,278.12,3400.0,278.63,278.63,278.12,278.12,3400.0
2011-04-14 13:20:00,278.29,278.29,278.12,278.14,1000.0,278.29,278.29,278.12,278.14,1000.0
2011-04-14 13:25:00,277.98,278.3,277.98,278.3,2400.0,277.98,278.3,277.98,278.3,2400.0
2011-04-14 13:30:00,278.22,278.25,277.91,278.24,2300.0,278.22,278.25,277.91,278.24,2300.0
2011-04-14 13:35:00,278.24,278.35,278.06,278.31,1300.0,278.24,278.35,278.06,278.31,1300.0
2011-04-14 13:40:00,278.11,278.11,277.88,277.88,1200.0,278.11,278.11,277.88,277.88,1200.0
2011-04-14 13:45:00,277.78,278.13,277.78,278.13,2000.0,277.78,278.13,277.78,278.13,2000.0
2011-04-14 13:50:00,278.17,278.17,277.62,277.64,1700.0,278.17,278.17,277.62,277.64,1700.0
2011-04-14 13:55:00,277.72,277.86,277.48,277.49,2100.0,277.72,277.86,277.48,277.49,2100.0
2011-04-14 14:00:00,277.71,277.84,277.55,277.82,2000.0,277.71,277.84,277.55,277.82,2000.0
2011-04-14 14:05:00,277.89,277.89,277.53,277.87,7400.0,277.89,277.89,277.53,277.87,7400.0
2011-04-14 14:10:00,277.75,277.9,277.75,277.9,900.0,277.75,277.9,277.75,277.9,900.0
2011-04-14 14:15:00,277.89,278.05,277.83,277.89,4100.0,277.89,278.05,277.83,277.89,4100.0
2011-04-14 14:20:00,277.89,278.04,277.8,277.81,3000.0,277.89,278.04,277.8,277.81,3000.0
2011-04-14 14:25:00,277.88,278.28,277.88,277.98,2200.0,277.88,278.28,277.88,277.98,2200.0
2011-04-14 14:30:00,278.02,278.41,278.02,278.3,4600.0,278.02,278.41,278.02,278.3,4600.0
2011-04-14 14:35:00,278.33,278.4,278.11,278.28,3200.0,278.33,278.4,278.11,278.28,3200.0
2011-04-14 14:40:00,278.33,278.64,278.21,278.21,2900.0,278.33,278.64,278.21,278.21,2900.0
2011-04-14 14:45:00,278.22,278.5,278.19,278.31,2800.0,278.22,278.5,278.19,278.31,2800.0
2011-04-14 14:50:00,278.24,278.71,278.24,278.71,3200.0,278.24,278.71,278.24,278.71,3200.0
2011-04-14 14:55:00,278.72,278.93,278.59,278.61,8900.0,278.72,278.93,278.59,278.61,8900.0
2011-04-14 15:00:00,278.63,279.62,278.63,279.4,11900.0,278.63,279.62,278.63,279.4,11900.0
2011-04-14 15:05:00,279.33,279.48,279.33,279.4,4900.0,279.33,279.48,279.33,279.4,4900.0
2011-04-14 15:10:00,279.34,279.76,279.3,279.68,10500.0,279.34,279.76,279.3,279.68,10500.0
2011-04-14 15:15:00,279.68,279.87,279.67,279.87,8500.0,279.68,279.87,279.67,279.87,8500.0
2011-04-14 15:20:00,279.76,279.99,279.57,279.57,6300.0,279.76,279.99,279.57,279.57,6300.0
2011-04-14 15:25:00,279.6,280.19,279.6,280.0,8900.0,279.6,280.19,279.6,280.0,8900.0
2011-04-14 15:30:00,279.84,279.84,278.84,279.16,15600.0,279.84,279.84,278.84,279.16,15600.0
2011-04-14 15:35:00,279.2,279.46,279.2,279.3,3500.0,279.2,279.46,279.2,279.3,3500.0
2011-04-14 15:40:00,279.37,279.55,279.05,279.05,9400.0,279.37,279.55,279.05,279.05,9400.0
2011-04-14 15:45:00,278.91,279.13,278.74,278.98,6400.0,278.91,279.13,278.74,278.98,6400.0
2011-04-14 15:50:00,279.03,279.37,278.67,278.88,13800.0,279.03,279.37,278.67,278.88,13800.0
2011-04-14 15:55:00,278.86,279.18,278.62,279.04,13800.0,278.86,279.18,278.62,279.04,13800.0
2011-04-15 09:30:00,279.76,280.99,278.72,280.67,18400.0,279.76,280.99,278.72,280.67,18400.0
2011-04-15 09:35:00,280.67,281.5,280.67,281.01,8400.0,280.67,281.5,280.67,281.01,8400.0
2011-04-15 09:40:00,280.97,281.45,280.79,280.8,4600.0,280.97,281.45,280.79,280.8,4600.0
2011-04-15 09:45:00,280.76,280.76,280.09,280.09,3500.0,280.76,280.76,280.09,280.09,3500.0
2011-04-15 09:50:00,279.87,280.79,279.82,280.79,1200.0,279.87,280.79,279.82,280.79,1200.0
2011-04-15 09:55:00,281.05,281.5,281.05,281.5,6500.0,281.05,281.5,281.05,281.5,6500.0
2011-04-15 10:00:00,281.5,281.96,281.12,281.45,7000.0,281.5,281.96,281.12,281.45,7000.0
2011-04-15 10:05:00,281.45,281.48,281.33,281.36,2000.0,281.45,281.48,281.33,281.36,2000.0
2011-04-15 10:10:00,281.43,281.58,281.02,281.58,2900.0,281.43,281.58,281.02,281.58,2900.0
2011-04-15 10:15:00,281.58,281.68,281.18,281.3,1400.0,281.58,281.68,281.18,281.3,1400.0
2011-04-15 10:20:00,281.22,281.78,281.22,281.29,4800.0,281.22,281.78,281.22,281.29,4800.0
2011-04-15 10:25:00,281.3,281.65,281.26,281.6,4000.0,281.3,281.65,281.26,281.6,4000.0
2011-04-15 10:30:00,281.36,281.71,280.78,281.09,2600.0,281.36,281.71,280.78,281.09,2600.0
2011-04-15 10:35:00,281.01,281.48,280.6,281.36,10400.0,281.01,281.48,280.6,281.36,10400.0
2011-04-15 10:40:00,281.25,281.35,280.89,281.17,2600.0,281.25,281.35,280.89,281.17,2600.0
2011-04-15 10:45:00,280.93,281.04,280.22,280.79,6900.0,280.93,281.04,280.22,280.79,6900.0
2011-04-15 10:50:00,280.77,281.1,280.45,281.0,5500.0,280.77,281.1,280.45,281.0,5500.0
2011-04-15 10:55:00,281.31,281.31,280.39,280.86,3600.0,281.31,281.31,280.39,280.86,3600.0
2011-04-15 11:00:00,280.86,281.28,280.7,280.87,3800.0,280.86,281.28,280.7,280.87,3800.0
2011-04-15 11:05:00,280.55,281.22,280.03,280.16,16200.0,280.55,281.22,280.03,280.16,16200.0
2011-04-15 11:10:00,280.16,280.17,279.23,279.34,5500.0,280.16,280.17,279.23,279.34,5500.0
2011-04-15 11:15:00,279.41,279.64,279.41,279.42,2100.0,279.41,279.64,279.41,279.42,2100.0
2011-04-15 11:20:00,279.5,280.17,279.33,280.17,2000.0,279.5,280.17,279.33,280.17,2000.0
2011-04-15 11:25:00,280.13,280.19,280.12,280.14,2800.0,280.13,280.19,280.12,280.14,2800.0
2011-04-15 11:30:00,280.1,280.1,280.08,280.1,300.0,280.1,280.1,280.08,280.1,300.0
2011-04-15 11:35:00,280.09,280.09,279.64,279.64,1300.0,280.09,280.09,279.64,279.64,1300.0
2011-04-15 11:40:00,279.73,279.73,279.56,279.56,200.0,279.73,279.73,279.56,279.56,200.0
2011-04-15 11:45:00,279.57,279.57,278.87,279.39,3500.0,279.57,279.57,278.87,279.39,3500.0
2011-04-15 11:50:00,279.32,279.77,279.32,279.77,1200.0,279.32,279.77,279.32,279.77,1200.0
2011-04-15 11:55:00,279.83,279.91,279.36,279.36,1900.0,279.83,279.91,279.36,279.36,1900.0
2011-04-15 12:00:00,279.23,279.77,279.23,279.77,1700.0,279.23,279.77,279.23,279.77,1700.0
2011-04-15 12:05:00,279.77,279.81,279.53,279.81,1500.0,279.77,279.81,279.53,279.81,1500.0
2011-04-15 12:10:00,279.98,280.68,279.98,280.52,3800.0,279.98,280.68,279.98,280.52,3800.0
2011-04-15 12:15:00,280.47,280.91,280.38,280.67,23100.0,280.47,280.91,280.38,280.67,23100.0
2011-04-15 12:20:00,280.66,280.67,279.96,280.08,6300.0,280.66,280.67,279.96,280.08,6300.0
2011-04-15 12:25:00,279.99,280.21,279.99,280.21,500.0,279.99,280.21,279.99,280.21,500.0
2011-04-15 12:30:00,280.44,280.57,280.35,280.35,1100.0,280.44,280.57,280.35,280.35,1100.0
2011-04-15 12:35:00,280.28,280.48,280.14,280.14,1700.0,280.28,280.48,280.14,280.14,1700.0
2011-04-15 12:40:00,280.06,280.06,279.76,279.76,1500.0,280.06,280.06,279.76,279.76,1500.0
2011-04-15 12:45:00,279.92,280.37,279.92,280.26,3000.0,279.92,280.37,279.92,280.26,3000.0
2011-04-15 12:50:00,280.28,280.61,280.28,280.6,1400.0,280.28,280.61,280.28,280.6,1400.0
2011-04-15 12:55:00,280.6,280.7,280.44,280.47,2100.0,280.6,280.7,280.44,280.47,2100.0
2011-04-15 13:00:00,280.43,280.62,280.35,280.55,1500.0,280.43,280.62,280.35,280.55,1500.0
2011-04-15 13:05:00,280.59,280.59,280.22,280.24,1600.0,280.59,280.59,280.22,280.24,1600.0
2011-04-15 13:10:00,280.41,280.57,280.32,280.5,1500.0,280.41,280.57,280.32,280.5,1500.0
2011-04-15 13:15:00,280.31,280.31,280.25,280.25,500.0,280.31,280.31,280.25,280.25,500.0
2011-04-15 13:20:00,280.07,280.07,279.66,279.68,1000.0,280.07,280.07,279.66,279.68,1000.0
2011-04-15 13:25:00,279.9,280.51,279.75,280.42,2500.0,279.9,280.51,279.75,280.42,2500.0
2011-04-15 13:30:00,280.45,280.47,280.02,280.04,1700.0,280.45,280.47,280.02,280.04,1700.0
2011-04-15 13:35:00,280.03,280.1,279.76,280.1,1700.0,280.03,280.1,279.76,280.1,1700.0
2011-04-15 13:40:00,280.1,280.23,279.91,279.91,1100.0,280.1,280.23,279.91,279.91,1100.0
2011-04-15 13:45:00,279.94,280.26,279.94,280.22,2000.0,279.94,280.26,279.94,280.22,2000.0
2011-04-15 13:50:00,280.07,280.07,279.84,279.91,2100.0,280.07,280.07,279.84,279.91,2100.0
2011-04-15 13:55:00,279.89,280.11,279.75,279.91,6000.0,279.89,280.11,279.75,279.91,6000.0
2011-04-15 14:00:00,279.98,279.98,279.73,279.77,2800.0,279.98,279.98,279.73,279.77,2800.0
2011-04-15 14:05:00,279.92,280.06,279.9,280.03,3000.0,279.92,280.06,279.9,280.03,3000.0
2011-04-15 14:10:00,280.01,280.18,279.83,279.83,6300.0,280.01,280.18,279.83,279.83,6300.0
2011-04-15 14:15:00,279.84,280.22,279.84,280.11,3000.0,279.84,280.22,279.84,280.11,3000.0
2011-04-15 14:20:00,280.01,280.22,279.9,280.1,2200.0,280.01,280.22,279.9,280.1,2200.0
2011-04-15 14:25:00,280.07,280.1,279.94,279.97,2900.0,280.07,280.1,279.94,279.97,2900.0
2011-04-15 14:30:00,280.02,280.34,280.02,280.26,3400.0,280.02,280.34,280.02,280.26,3400.0
2011-04-15 14:35:00,280.33,280.45,280.27,280.27,3000.0,280.33,280.45,280.27,280.27,3000.0
2011-04-15 14:40:00,280.24,280.29,280.02,280.03,1200.0,280.24,280.29,280.02,280.03,1200.0
2011-04-15 14:45:00,280.06,280.12,279.97,280.0,1900.0,280.06,280.12,279.97,280.0,1900.0
2011-04-15 14:50:00,279.98,280.3,279.98,280.04,5100.0,279.98,280.3,279.98,280.04,5100.0
2011-04-15 14:55:00,280.16,280.23,280.03,280.18,2400.0,280.16,280.23,280.03,280.18,2400.0
2011-04-15 15:00:00,280.06,280.34,280.06,280.23,4300.0,280.06,280.34,280.06,280.23,4300.0
2011-04-15 15:05:00,280.25,280.25,279.91,280.13,4600.0,280.25,280.25,279.91,280.13,4600.0
2011-04-15 15:10:00,280.22,280.23,279.9,280.23,5800.0,280.22,280.23,279.9,280.23,5800.0
2011-04-15 15:15:00,280.22,280.22,279.94,280.05,9500.0,280.22,280.22,279.94,280.05,9500.0
2011-04-15 15:20:00,280.11,280.24,279.96,280.23,4900.0,280.11,280.24,279.96,280.23,4900.0
2011-04-15 15:25:00,280.36,280.42,280.08,280.35,6400.0,280.36,280.42,280.08,280.35,6400.0
2011-04-15 15:30:00,280.35,280.55,280.13,280.46,9700.0,280.35,280.55,280.13,280.46,9700.0
2011-04-15 15:35:00,280.43,280.54,280.16,280.38,5200.0,280.43,280.54,280.16,280.38,5200.0
2011-04-15 15:40:00,280.36,280.43,280.08,280.18,4000.0,280.36,280.43,280.08,280.18,4000.0
2011-04-15 15:45:00,280.06,280.44,279.96,280.29,8900.0,280.06,280.44,279.96,280.29,8900.0
2011-04-15 15:50:00,280.32,280.32,280.09,280.19,27200.0,280.32,280.32,280.09,280.19,27200.0
2011-04-15 15:55:00,280.13,280.39,280.1,280.13,17700.0,280.13,280.39,280.1,280.13,17700.0
2011-04-18 09:30:00,280.28,280.28,278.69,278.69,4100.0,280.28,280.28,278.69,278.69,4100.0
2011-04-18 09:35:00,278.34,278.7,277.31,278.0,2300.0,278.34,278.7,277.31,278.0,2300.0
2011-04-18 09:40:00,277.45,278.99,277.45,278.59,11400.0,277.45,278.99,277.45,278.59,11400.0
2011-04-18 09:45:00,278.88,279.37,278.14,278.7,9000.0,278.88,279.37,278.14,278.7,9000.0
2011-04-18 09:50:00,278.45,278.46,277.46,277.67,10900.0,278.45,278.46,277.46,277.67,10900.0
2011-04-18 09:55:00,277.53,277.54,275.65,275.65,9500.0,277.53,277.54,275.65,275.65,9500.0
2011-04-18 10:00:00,275.65,276.35,275.49,275.57,8400.0,275.65,276.35,275.49,275.57,8400.0
2011-04-18 10:05:00,275.71,276.24,274.77,275.9,8400.0,275.71,276.24,274.77,275.9,8400.0
2011-04-18 10:10:00,276.23,276.6,276.23,276.37,2700.0,276.23,276.6,276.23,276.37,2700.0
2011-04-18 10:15:00,276.37,276.37,275.15,275.96,7400.0,276.37,276.37,275.15,275.96,7400.0
2011-04-18 10:20:00,276.01,276.75,276.01,276.52,5700.0,276.01,276.75,276.01,276.52,5700.0
2011-04-18 10:25:00,276.69,276.69,276.17,276.52,1300.0,276.69,276.69,276.17,276.52,1300.0
2011-04-18 10:30:00,276.48,277.77,276.48,277.12,3700.0,276.48,277.77,276.48,277.12,3700.0
2011-04-18 10:35:00,276.87,276.87,276.71,276.71,300.0,276.87,276.87,276.71,276.71,300.0
2011-04-18 10:40:00,276.58,276.58,276.0,276.0,3000.0,276.58,276.58,276.0,276.0,3000.0
2011-04-18 10:45:00,276.01,276.51,275.73,276.25,6500.0,276.01,276.51,275.73,276.25,6500.0
2011-04-18 10:50:00,276.33,276.49,276.03,276.49,1800.0,276.33,276.49,276.03,276.49,1800.0
2011-04-18 10:55:00,276.49,276.49,276.07,276.07,700.0,276.49,276.49,276.07,276.07,700.0
2011-04-18 11:00:00,276.23,276.52,276.12,276.12,1600.0,276.23,276.52,276.12,276.12,1600.0
2011-04-18 11:05:00,276.11,276.65,276.1,276.38,1700.0,276.11,276.65,276.1,276.38,1700.0
2011-04-18 11:10:00,276.33,276.72,276.12,276.36,2800.0,276.33,276.72,276.12,276.36,2800.0
2011-04-18 11:15:00,276.36,276.36,276.14,276.14,2700.0,276.36,276.36,276.14,276.14,2700.0
2011-04-18 11:20:00,276.19,276.3,275.88,276.09,12400.0,276.19,276.3,275.88,276.09,12400.0
2011-04-18 11:25:00,276.21,276.21,276.06,276.06,200.0,276.21,276.21,276.06,276.06,200.0
2011-04-18 11:30:00,275.89,276.3,275.89,276.3,800.0,275.89,276.3,275.89,276.3,800.0
2011-04-18 11:35:00,276.16,276.16,276.16,276.16,400.0,276.16,276.16,276.16,276.16,400.0
2011-04-18 11:40:00,276.44,276.44,276.13,276.28,2100.0,276.44,276.44,276.13,276.28,2100.0
2011-04-18 11:45:00,276.42,276.65,276.4,276.4,1400.0,276.42,276.65,276.4,276.4,1400.0
2011-04-18 11:50:00,276.09,276.09,275.8,276.0,1900.0,276.09,276.09,275.8,276.0,1900.0
2011-04-18 11:55:00,276.0,276.01,276.0,276.01,400.0,276.0,276.01,276.0,276.01,400.0
2011-04-18 12:00:00,276.23,276.25,276.23,276.25,300.0,276.23,276.25,276.23,276.25,300.0
2011-04-18 12:05:00,276.26,276.52,276.26,276.48,1000.0,276.26,276.52,276.26,276.48,1000.0
2011-04-18 12:10:00,276.63,276.77,276.46,276.46,1000.0,276.63,276.77,276.46,276.46,1000.0
2011-04-18 12:15:00,276.37,276.52,276.37,276.51,500.0,276.37,276.52,276.37,276.51,500.0
2011-04-18 12:20:00,276.42,276.42,276.22,276.22,700.0,276.42,276.42,276.22,276.22,700.0
2011-04-18 12:25:00,276.11,276.16,276.11,276.11,500.0,276.11,276.16,276.11,276.11,500.0
2011-04-18 12:30:00,276.28,276.33,276.13,276.33,1000.0,276.28,276.33,276.13,276.33,1000.0
2011-04-18 12:35:00,276.24,276.36,276.18,276.36,1700.0,276.24,276.36,276.18,276.36,1700.0
2011-04-18 12:40:00,276.29,276.45,276.29,276.45,500.0,276.29,276.45,276.29,276.45,500.0
2011-04-18 12:45:00,276.45,276.45,276.34,276.38,500.0,276.45,276.45,276.34,276.38,500.0
2011-04-18 12:50:00,276.38,276.41,276.37,276.41,800.0,276.38,276.41,276.37,276.41,800.0
2011-04-18 12:55:00,276.35,276.56,276.35,276.56,1000.0,276.35,276.56,276.35,276.56,1000.0
2011-04-18 13:00:00,276.36,276.36,276.36,276.36,300.0,276.36,276.36,276.36,276.36,300.0
2011-04-18 13:05:00,276.41,276.41,276.32,276.34,1200.0,276.41,276.41,276.32,276.34,1200.0
2011-04-18 13:10:00,276.31,276.38,276.25,276.38,1300.0,276.31,276.38,276.25,276.38,1300.0
2011-04-18 13:15:00,276.36,276.36,276.12,276.13,1400.0,276.36,276.36,276.12,276.13,1400.0
2011-04-18 13:20:00,276.13,276.46,276.13,276.43,3000.0,276.13,276.46,276.13,276.43,3000.0
2011-04-18 13:25:00,276.3,276.3,276.22,276.22,800.0,276.3,276.3,276.22,276.22,800.0
2011-04-18 13:30:00,276.17,276.38,276.16,276.35,1900.0,276.17,276.38,276.16,276.35,1900.0
2011-04-18 13:35:00,276.51,276.51,276.51,276.51,100.0,276.51,276.51,276.51,276.51,100.0
2011-04-18 13:40:00,276.39,276.65,276.39,276.65,1100.0,276.39,276.65,276.39,276.65,1100.0
2011-04-18 13:45:00,276.64,276.94,276.64,276.94,1000.0,276.64,276.94,276.64,276.94,1000.0
2011-04-18 13:50:00,277.08,277.53,277.04,277.52,1100.0,277.08,277.53,277.04,277.52,1100.0
2011-04-18 13:55:00,277.79,277.79,277.71,277.74,1300.0,277.79,277.79,277.71,277.74,1300.0
2011-04-18 14:00:00,277.63,277.7,277.02,277.14,2600.0,277.63,277.7,277.02,277.14,2600.0
2011-04-18 14:05:00,277.0,277.15,276.9,276.99,1000.0,277.0,277.15,276.9,276.99,1000.0
2011-04-18 14:10:00,276.95,277.35,276.95,277.35,1700.0,276.95,277.35,276.95,277.35,1700.0
2011-04-18 14:15:00,277.21,277.29,277.12,277.17,6100.0,277.21,277.29,277.12,277.17,6100.0
2011-04-18 14:20:00,277.43,277.76,277.29,277.76,2100.0,277.43,277.76,277.29,277.76,2100.0
2011-04-18 14:25:00,277.77,277.84,277.64,277.75,1500.0,277.77,277.84,277.64,277.75,1500.0
2011-04-18 14:30:00,277.84,277.9,277.82,277.88,1200.0,277.84,277.9,277.82,277.88,1200.0
2011-04-18 14:35:00,277.87,277.94,277.69,277.85,1700.0,277.87,277.94,277.69,277.85,1700.0
2011-04-18 14:40:00,278.03,278.31,278.03,278.31,2800.0,278.03,278.31,278.03,278.31,2800.0
2011-04-18 14:45:00,278.31,278.5,278.31,278.37,2100.0,278.31,278.5,278.31,278.37,2100.0
2011-04-18 14:50:00,278.32,278.49,278.32,278.48,1000.0,278.32,278.49,278.32,278.48,1000.0
2011-04-18 14:55:00,278.48,278.95,278.48,278.64,4800.0,278.48,278.95,278.48,278.64,4800.0
2011-04-18 15:00:00,278.51,278.51,278.22,278.22,1500.0,278.51,278.51,278.22,278.22,1500.0
2011-04-18 15:05:00,278.3,278.55,277.76,277.76,3100.0,278.3,278.55,277.76,277.76,3100.0
2011-04-18 15:10:00,277.76,278.05,277.76,278.05,2100.0,277.76,278.05,277.76,278.05,2100.0
2011-04-18 15:15:00,278.38,279.17,278.38,279.1,4100.0,278.38,279.17,278.38,279.1,4100.0
2011-04-18 15:20:00,279.1,279.19,278.93,278.93,2300.0,279.1,279.19,278.93,278.93,2300.0
2011-04-18 15:25:00,278.86,279.32,278.79,279.13,5500.0,278.86,279.32,278.79,279.13,5500.0
2011-04-18 15:30:00,279.17,279.26,278.99,278.99,4600.0,279.17,279.26,278.99,278.99,4600.0
2011-04-18 15:35:00,278.93,278.97,278.64,278.75,4200.0,278.93,278.97,278.64,278.75,4200.0
2011-04-18 15:40:00,278.81,278.97,278.63,278.63,4700.0,278.81,278.97,278.63,278.63,4700.0
2011-04-18 15:45:00,278.65,278.91,278.52,278.86,6600.0,278.65,278.91,278.52,278.86,6600.0
2011-04-18 15:50:00,278.9,279.1,278.85,279.03,7300.0,278.9,279.1,278.85,279.03,7300.0
2011-04-18 15:55:00,279.05,279.45,279.05,279.27,9500.0,279.05,279.45,279.05,279.27,9500.0
2011-04-19 09:30:00,279.08,279.09,278.27,278.27,2900.0,279.08,279.09,278.27,278.27,2900.0
2011-04-19 09:35:00,278.27,278.62,277.91,278.52,2800.0,278.27,278.62,277.91,278.52,2800.0
2011-04-19 09:40:00,278.12,278.83,277.9,278.1,4600.0,278.12,278.83,277.9,278.1,4600.0
2011-04-19 09:45:00,278.0,278.17,277.38,277.44,3300.0,278.0,278.17,277.38,277.44,3300.0
2011-04-19 09:50:00,278.06,278.06,277.2,277.66,3200.0,278.06,278.06,277.2,277.66,3200.0
2011-04-19 09:55:00,277.51,277.97,277.45,277.88,2100.0,277.51,277.97,277.45,277.88,2100.0
2011-04-19 10:00:00,277.7,277.92,277.56,277.87,1700.0,277.7,277.92,277.56,277.87,1700.0
2011-04-19 10:05:00,277.85,278.56,277.85,278.56,2000.0,277.85,278.56,277.85,278.56,2000.0
2011-04-19 10:10:00,278.63,278.63,277.99,278.01,3400.0,278.63,278.63,277.99,278.01,3400.0
2011-04-19 10:15:00,278.01,278.75,278.01,278.67,1400.0,278.01,278.75,278.01,278.67,1400.0
2011-04-19 10:20:00,278.57,278.58,277.94,278.22,6200.0,278.57,278.58,277.94,278.22,6200.0
2011-04-19 10:25:00,278.21,278.21,277.41,277.98,2100.0,278.21,278.21,277.41,277.98,2100.0
2011-04-19 10:30:00,277.6,277.75,277.42,277.58,1300.0,277.6,277.75,277.42,277.58,1300.0
2011-04-19 10:35:00,277.57,278.33,277.57,277.6,2200.0,277.57,278.33,277.57,277.6,2200.0
2011-04-19 10:40:00,277.6,278.16,277.6,278.16,900.0,277.6,278.16,277.6,278.16,900.0
2011-04-19 10:45:00,278.52,278.52,277.82,278.31,1400.0,278.52,278.52,277.82,278.31,1400.0
2011-04-19 10:50:00,278.37,278.37,277.96,277.96,1000.0,278.37,278.37,277.96,277.96,1000.0
2011-04-19 10:55:00,277.82,277.82,277.38,277.43,3800.0,277.82,277.82,277.38,277.43,3800.0
2011-04-19 11:00:00,277.54,277.54,277.42,277.42,700.0,277.54,277.54,277.42,277.42,700.0
2011-04-19 11:05:00,277.36,277.55,277.36,277.55,700.0,277.36,277.55,277.36,277.55,700.0
2011-04-19 11:10:00,277.55,277.55,276.64,276.79,2800.0,277.55,277.55,276.64,276.79,2800.0
2011-04-19 11:15:00,276.81,276.81,276.57,276.57,400.0,276.81,276.81,276.57,276.57,400.0
2011-04-19 11:20:00,276.71,276.71,276.39,276.53,1500.0,276.71,276.71,276.39,276.53,1500.0
2011-04-19 11:25:00,276.37,276.49,276.07,276.19,1100.0,276.37,276.49,276.07,276.19,1100.0
2011-04-19 11:30:00,276.2,276.46,276.2,276.23,700.0,276.2,276.46,276.2,276.23,700.0
2011-04-19 11:35:00,276.53,276.54,276.37,276.54,400.0,276.53,276.54,276.37,276.54,400.0
2011-04-19 11:40:00,276.56,276.56,276.38,276.38,300.0,276.56,276.56,276.38,276.38,300.0
2011-04-19 11:45:00,276.53,276.55,276.47,276.47,400.0,276.53,276.55,276.47,276.47,400.0
2011-04-19 11:50:00,276.5,276.64,276.34,276.44,3000.0,276.5,276.64,276.34,276.44,3000.0
2011-04-19 11:55:00,276.69,276.69,276.6,276.6,200.0,276.69,276.69,276.6,276.6,200.0
2011-04-19 12:00:00,276.6,276.6,276.6,276.6,0.0,276.6,276.6,276.6,276.6,0.0
2011-04-19 12:05:00,276.76,276.89,276.4,276.4,1200.0,276.76,276.89,276.4,276.4,1200.0
2011-04-19 12:10:00,276.58,276.89,276.37,276.39,5300.0,276.58,276.89,276.37,276.39,5300.0
2011-04-19 12:15:00,276.61,276.84,276.43,276.53,1500.0,276.61,276.84,276.43,276.53,1500.0
2011-04-19 12:20:00,276.46,276.73,276.45,276.73,600.0,276.46,276.73,276.45,276.73,600.0
2011-04-19 12:25:00,276.62,276.83,276.54,276.83,500.0,276.62,276.83,276.54,276.83,500.0
2011-04-19 12:30:00,276.54,276.84,276.45,276.45,1700.0,276.54,276.84,276.45,276.45,1700.0
2011-04-19 12:35:00,276.46,276.64,276.34,276.56,2700.0,276.46,276.64,276.34,276.56,2700.0
2011-04-19 12:40:00,276.73,276.83,276.6,276.65,1600.0,276.73,276.83,276.6,276.65,1600.0
2011-04-19 12:45:00,276.56,276.56,276.56,276.56,200.0,276.56,276.56,276.56,276.56,200.0
2011-04-19 12:50:00,276.66,276.8,276.59,276.77,1600.0,276.66,276.8,276.59,276.77,1600.0
2011-04-19 12:55:00,276.73,276.79,276.66,276.79,800.0,276.73,276.79,276.66,276.79,800.0
2011-04-19 13:00:00,276.78,276.81,276.78,276.81,800.0,276.78,276.81,276.78,276.81,800.0
2011-04-19 13:05:00,276.96,277.12,276.95,277.12,600.0,276.96,277.12,276.95,277.12,600.0
2011-04-19 13:10:00,277.17,277.56,277.17,277.56,400.0,277.17,277.56,277.17,277.56,400.0
2011-04-19 13:15:00,277.65,277.73,277.19,277.19,3600.0,277.65,277.73,277.19,277.19,3600.0
2011-04-19 13:20:00,277.38,277.81,277.38,277.81,2000.0,277.38,277.81,277.38,277.81,2000.0
2011-04-19 13:25:00,277.7,277.71,277.28,277.61,1900.0,277.7,277.71,277.28,277.61,1900.0
2011-04-19 13:30:00,277.43,277.43,277.28,277.31,600.0,277.43,277.43,277.28,277.31,600.0
2011-04-19 13:35:00,277.13,277.28,277.12,277.28,1400.0,277.13,277.28,277.12,277.28,1400.0
2011-04-19 13:40:00,277.25,277.54,277.25,277.44,1300.0,277.25,277.54,277.25,277.44,1300.0
2011-04-19 13:45:00,277.44,277.68,277.43,277.68,600.0,277.44,277.68,277.43,277.68,600.0
2011-04-19 13:50:00,277.36,277.36,277.33,277.33,900.0,277.36,277.36,277.33,277.33,900.0
2011-04-19 13:55:00,277.34,277.5,277.34,277.5,300.0,277.34,277.5,277.34,277.5,300.0
2011-04-19 14:00:00,277.49,277.53,277.15,277.2,6000.0,277.49,277.53,277.15,277.2,6000.0
2011-04-19 14:05:00,277.25,277.46,277.0,277.05,3500.0,277.25,277.46,277.0,277.05,3500.0
2011-04-19 14:10:00,277.14,277.99,277.14,277.89,6000.0,277.14,277.99,277.14,277.89,6000.0
2011-04-19 14:15:00,277.75,277.9,277.31,277.31,6800.0,277.75,277.9,277.31,277.31,6800.0
2011-04-19 14:20:00,277.31,277.51,277.15,277.23,1400.0,277.31,277.51,277.15,277.23,1400.0
2011-04-19 14:25:00,277.26,277.26,276.97,276.98,1400.0,277.26,277.26,276.97,276.98,1400.0
2011-04-19 14:30:00,276.9,277.59,276.89,277.42,1400.0,276.9,277.59,276.89,277.42,1400.0
2011-04-19 14:35:00,277.47,277.74,277.22,277.42,1000.0,277.47,277.74,277.22,277.42,1000.0
2011-04-19 14:40:00,277.5,277.68,277.5,277.68,300.0,277.5,277.68,277.5,277.68,300.0
2011-04-19 14:45:00,277.96,277.96,277.41,277.46,800.0,277.96,277.96,277.41,277.46,800.0
2011-04-19 14:50:00,277.33,277.59,277.24,277.59,700.0,277.33,277.59,277.24,277.59,700.0
2011-04-19 14:55:00,277.54,277.54,277.5,277.54,800.0,277.54,277.54,277.5,277.54,800.0
2011-04-19 15:00:00,277.54,277.82,277.54,277.75,2200.0,277.54,277.82,277.54,277.75,2200.0
2011-04-19 15:05:00,277.72,278.13,277.72,277.85,6000.0,277.72,278.13,277.72,277.85,6000.0
2011-04-19 15:10:00,277.82,278.01,277.82,277.96,1800.0,277.82,278.01,277.82,277.96,1800.0
2011-04-19 15:15:00,278.05,278.25,278.01,278.13,2500.0,278.05,278.25,278.01,278.13,2500.0
2011-04-19 15:20:00,278.06,278.43,277.84,278.17,17900.0,278.06,278.43,277.84,278.17,17900.0
2011-04-19 15:25:00,278.0,278.17,277.59,277.66,9200.0,278.0,278.17,277.59,277.66,9200.0
2011-04-19 15:30:00,277.79,278.11,277.33,277.77,15700.0,277.79,278.11,277.33,277.77,15700.0
2011-04-19 15:35:00,277.71,278.44,277.64,277.92,22000.0,277.71,278.44,277.64,277.92,22000.0
2011-04-19 15:40:00,277.87,278.15,277.66,277.76,9600.0,277.87,278.15,277.66,277.76,9600.0
2011-04-19 15:45:00,277.69,278.06,277.37,277.61,10400.0,277.69,278.06,277.37,277.61,10400.0
2011-04-19 15:50:00,277.57,278.0,277.57,277.78,6600.0,277.57,278.0,277.57,277.78,6600.0
2011-04-19 15:55:00,277.86,278.28,277.77,278.07,11400.0,277.86,278.28,277.77,278.07,11400.0
2011-04-20 09:30:00,280.58,280.8,280.45,280.8,2000.0,280.58,280.8,280.45,280.8,2000.0
2011-04-20 09:35:00,280.78,282.0,280.62,282.0,3100.0,280.78,282.0,280.62,282.0,3100.0
2011-04-20 09:40:00,281.99,281.99,281.64,281.78,1100.0,281.99,281.99,281.64,281.78,1100.0
2011-04-20 09:45:00,281.88,282.99,281.85,282.9,14200.0,281.88,282.99,281.85,282.9,14200.0
2011-04-20 09:50:00,282.94,283.4,282.65,283.19,14700.0,282.94,283.4,282.65,283.19,14700.0
2011-04-20 09:55:00,283.19,283.93,282.97,283.57,10100.0,283.19,283.93,282.97,283.57,10100.0
2011-04-20 10:00:00,283.57,283.99,282.52,283.99,5700.0,283.57,283.99,282.52,283.99,5700.0
2011-04-20 10:05:00,283.79,284.0,283.74,284.0,2800.0,283.79,284.0,283.74,284.0,2800.0
2011-04-20 10:10:00,284.0,284.13,283.96,284.0,4000.0,284.0,284.13,283.96,284.0,4000.0
2011-04-20 10:15:00,284.0,284.3,283.87,284.01,7300.0,284.0,284.3,283.87,284.01,7300.0
2011-04-20 10:20:00,283.95,284.17,283.69,284.02,4000.0,283.95,284.17,283.69,284.02,4000.0
2011-04-20 10:25:00,284.24,284.24,283.69,283.7,1600.0,284.24,284.24,283.69,283.7,1600.0
2011-04-20 10:30:00,283.89,283.9,283.7,283.7,1100.0,283.89,283.9,283.7,283.7,1100.0
2011-04-20 10:35:00,283.79,283.79,283.45,283.62,2500.0,283.79,283.79,283.45,283.62,2500.0
2011-04-20 10:40:00,283.62,283.83,283.46,283.82,2200.0,283.62,283.83,283.46,283.82,2200.0
2011-04-20 10:45:00,283.75,283.9,283.6,283.6,3700.0,283.75,283.9,283.6,283.6,3700.0
2011-04-20 10:50:00,283.6,283.64,283.1,283.39,9600.0,283.6,283.64,283.1,283.39,9600.0
2011-04-20 10:55:00,283.39,283.57,283.17,283.25,7500.0,283.39,283.57,283.17,283.25,7500.0
2011-04-20 11:00:00,283.19,283.44,282.56,282.59,12300.0,283.19,283.44,282.56,282.59,12300.0
2011-04-20 11:05:00,282.58,282.69,281.77,281.77,8800.0,282.58,282.69,281.77,281.77,8800.0
2011-04-20 11:10:00,281.99,282.39,281.8,282.39,2500.0,281.99,282.39,281.8,282.39,2500.0
2011-04-20 11:15:00,282.39,282.73,282.26,282.47,9500.0,282.39,282.73,282.26,282.47,9500.0
2011-04-20 11:20:00,282.46,282.64,282.17,282.52,17300.0,282.46,282.64,282.17,282.52,17300.0
2011-04-20 11:25:00,282.64,282.83,282.6,282.68,800.0,282.64,282.83,282.6,282.68,800.0
2011-04-20 11:30:00,282.7,283.04,282.7,282.97,8100.0,282.7,283.04,282.7,282.97,8100.0
2011-04-20 11:35:00,282.81,282.81,282.61,282.61,900.0,282.81,282.81,282.61,282.61,900.0
2011-04-20 11:40:00,282.72,282.81,282.72,282.81,400.0,282.72,282.81,282.72,282.81,400.0
2011-04-20 11:45:00,282.89,283.0,282.84,282.93,4000.0,282.89,283.0,282.84,282.93,4000.0
2011-04-20 11:50:00,282.82,282.88,282.7,282.76,3300.0,282.82,282.88,282.7,282.76,3300.0
2011-04-20 11:55:00,282.76,282.96,282.67,282.72,2700.0,282.76,282.96,282.67,282.72,2700.0
2011-04-20 12:00:00,282.69,282.88,282.69,282.84,3300.0,282.69,282.88,282.69,282.84,3300.0
2011-04-20 12:05:00,282.78,282.82,282.64,282.64,1000.0,282.78,282.82,282.64,282.64,1000.0
2011-04-20 12:10:00,282.63,282.63,282.14,282.31,3300.0,282.63,282.63,282.14,282.31,3300.0
2011-04-20 12:15:00,282.34,282.99,282.21,282.99,6100.0,282.34,282.99,282.21,282.99,6100.0
2011-04-20 12:20:00,282.9,283.25,282.9,283.14,39000.0,282.9,283.25,282.9,283.14,39000.0
2011-04-20 12:25:00,283.16,283.16,282.44,282.44,2600.0,283.16,283.16,282.44,282.44,2600.0
2011-04-20 12:30:00,282.1,282.15,281.86,281.86,1400.0,282.1,282.15,281.86,281.86,1400.0
2011-04-20 12:35:00,281.93,281.93,281.86,281.88,500.0,281.93,281.93,281.86,281.88,500.0
2011-04-20 12:40:00,281.77,281.84,281.3,281.46,3300.0,281.77,281.84,281.3,281.46,3300.0
2011-04-20 12:45:00,281.3,281.46,281.3,281.46,500.0,281.3,281.46,281.3,281.46,500.0
2011-04-20 12:50:00,281.32,281.32,281.32,281.32,100.0,281.32,281.32,281.32,281.32,100.0
2011-04-20 12:55:00,281.48,281.6,281.48,281.54,1500.0,281.48,281.6,281.48,281.54,1500.0
2011-04-20 13:00:00,281.65,281.86,281.61,281.74,1700.0,281.65,281.86,281.61,281.74,1700.0
2011-04-20 13:05:00,281.69,282.14,281.69,281.86,2500.0,281.69,282.14,281.69,281.86,2500.0
2011-04-20 13:10:00,281.86,282.1,281.85,282.1,2500.0,281.86,282.1,281.85,282.1,2500.0
2011-04-20 13:15:00,282.03,282.29,282.03,282.29,2400.0,282.03,282.29,282.03,282.29,2400.0
2011-04-20 13:20:00,282.38,282.38,282.21,282.29,1900.0,282.38,282.38,282.21,282.29,1900.0
2011-04-20 13:25:00,282.29,282.55,282.29,282.47,4000.0,282.29,282.55,282.29,282.47,4000.0
2011-04-20 13:30:00,282.56,282.56,282.3,282.3,1600.0,282.56,282.56,282.3,282.3,1600.0
2011-04-20 13:35:00,282.4,282.59,282.4,282.59,2800.0,282.4,282.59,282.4,282.59,2800.0
2011-04-20 13:40:00,282.56,282.69,282.48,282.63,800.0,282.56,282.69,282.48,282.63,800.0
2011-04-20 13:45:00,282.57,282.75,282.5,282.75,3500.0,282.57,282.75,282.5,282.75,3500.0
2011-04-20 13:50:00,282.79,283.17,282.79,283.17,1500.0,282.79,283.17,282.79,283.17,1500.0
2011-04-20 13:55:00,283.05,283.47,283.05,283.47,2300.0,283.05,283.47,283.05,283.47,2300.0
2011-04-20 14:00:00,283.55,283.55,282.64,283.02,8300.0,283.55,283.55,282.64,283.02,8300.0
2011-04-20 14:05:00,282.9,282.9,282.79,282.79,500.0,282.9,282.9,282.79,282.79,500.0
2011-04-20 14:10:00,282.81,282.91,282.62,282.91,700.0,282.81,282.91,282.62,282.91,700.0
2011-04-20 14:15:00,282.94,283.11,282.94,283.11,1300.0,282.94,283.11,282.94,283.11,1300.0
2011-04-20 14:20:00,283.11,283.23,283.11,283.19,1300.0,283.11,283.23,283.11,283.19,1300.0
2011-04-20 14:25:00,283.16,283.32,283.16,283.25,2100.0,283.16,283.32,283.16,283.25,2100.0
2011-04-20 14:30:00,283.34,283.49,283.3,283.49,500.0,283.34,283.49,283.3,283.49,500.0
2011-04-20 14:35:00,283.56,283.61,283.5,283.5,1600.0,283.56,283.61,283.5,283.5,1600.0
2011-04-20 14:40:00,283.52,283.81,283.52,283.78,4700.0,283.52,283.81,283.52,283.78,4700.0
2011-04-20 14:45:00,283.84,283.86,283.52,283.52,4600.0,283.84,283.86,283.52,283.52,4600.0
2011-04-20 14:50:00,283.47,283.57,283.18,283.57,1600.0,283.47,283.57,283.18,283.57,1600.0
2011-04-20 14:55:00,283.55,283.56,283.55,283.56,400.0,283.55,283.56,283.55,283.56,400.0
2011-04-20 15:00:00,283.48,283.56,283.48,283.51,1000.0,283.48,283.56,283.48,283.51,1000.0
2011-04-20 15:05:00,283.64,283.69,283.51,283.51,2600.0,283.64,283.69,283.51,283.51,2600.0
2011-04-20 15:10:00,283.4,283.6,283.4,283.56,2400.0,283.4,283.6,283.4,283.56,2400.0
2011-04-20 15:15:00,283.53,283.74,283.46,283.71,2100.0,283.53,283.74,283.46,283.71,2100.0
2011-04-20 15:20:00,283.73,284.0,283.68,284.0,2300.0,283.73,284.0,283.68,284.0,2300.0
2011-04-20 15:25:00,284.03,284.33,283.97,284.26,4100.0,284.03,284.33,283.97,284.26,4100.0
2011-04-20 15:30:00,284.24,284.39,284.24,284.39,1600.0,284.24,284.39,284.24,284.39,1600.0
2011-04-20 15:35:00,284.45,284.5,284.26,284.49,7500.0,284.45,284.5,284.26,284.49,7500.0
2011-04-20 15:40:00,284.51,284.6,284.44,284.5,10700.0,284.51,284.6,284.44,284.5,10700.0
2011-04-20 15:45:00,284.43,284.43,284.03,284.04,11500.0,284.43,284.43,284.03,284.04,11500.0
2011-04-20 15:50:00,284.05,284.29,284.04,284.15,10300.0,284.05,284.29,284.04,284.15,10300.0
2011-04-20 15:55:00,284.12,284.18,283.85,283.98,20400.0,284.12,284.18,283.85,283.98,20400.0
2011-04-21 09:30:00,284.0,284.0,283.06,283.5,3100.0,284.0,284.0,283.06,283.5,3100.0
2011-04-21 09:35:00,283.2,283.41,283.01,283.41,2100.0,283.2,283.41,283.01,283.41,2100.0
2011-04-21 09:40:00,283.2,283.45,283.01,283.09,2200.0,283.2,283.45,283.01,283.09,2200.0
2011-04-21 09:45:00,283.01,283.37,282.69,283.37,4200.0,283.01,283.37,282.69,283.37,4200.0
2011-04-21 09:50:00,283.01,283.99,283.01,283.91,8800.0,283.01,283.99,283.01,283.91,8800.0
2011-04-21 09:55:00,283.71,283.91,283.71,283.71,700.0,283.71,283.91,283.71,283.71,700.0
2011-04-21 10:00:00,283.71,283.94,283.56,283.94,3000.0,283.71,283.94,283.56,283.94,3000.0
2011-04-21 10:05:00,283.98,283.98,283.79,283.79,700.0,283.98,283.98,283.79,283.79,700.0
2011-04-21 10:10:00,283.58,283.8,283.36,283.38,9900.0,283.58,283.8,283.36,283.38,9900.0
2011-04-21 10:15:00,283.37,283.67,283.37,283.66,900.0,283.37,283.67,283.37,283.66,900.0
2011-04-21 10:20:00,283.87,283.99,283.72,283.94,5000.0,283.87,283.99,283.72,283.94,5000.0
2011-04-21 10:25:00,283.9,283.91,283.75,283.81,2200.0,283.9,283.91,283.75,283.81,2200.0
2011-04-21 10:30:00,283.88,283.88,283.33,283.7,7600.0,283.88,283.88,283.33,283.7,7600.0
2011-04-21 10:35:00,283.71,283.71,283.71,283.71,100.0,283.71,283.71,283.71,283.71,100.0
2011-04-21 10:40:00,283.72,283.92,283.66,283.92,1000.0,283.72,283.92,283.66,283.92,1000.0
2011-04-21 10:45:00,283.76,283.76,283.39,283.43,500.0,283.76,283.76,283.39,283.43,500.0
2011-04-21 10:50:00,283.5,283.75,283.5,283.75,500.0,283.5,283.75,283.5,283.75,500.0
2011-04-21 10:55:00,283.73,283.89,283.53,283.77,14400.0,283.73,283.89,283.53,283.77,14400.0
2011-04-21 11:00:00,283.75,283.81,283.63,283.63,600.0,283.75,283.81,283.63,283.63,600.0
2011-04-21 11:05:00,283.47,283.79,283.25,283.57,21200.0,283.47,283.79,283.25,283.57,21200.0
2011-04-21 11:10:00,283.64,283.65,283.61,283.63,1000.0,283.64,283.65,283.61,283.63,1000.0
2011-04-21 11:15:00,283.56,283.85,283.4,283.57,4700.0,283.56,283.85,283.4,283.57,4700.0
2011-04-21 11:20:00,283.65,283.98,283.63,283.73,14200.0,283.65,283.98,283.63,283.73,14200.0
2011-04-21 11:25:00,283.73,283.82,283.65,283.81,1700.0,283.73,283.82,283.65,283.81,1700.0
2011-04-21 11:30:00,283.91,283.92,283.71,283.79,1800.0,283.91,283.92,283.71,283.79,1800.0
2011-04-21 11:35:00,283.78,283.88,283.65,283.82,1500.0,283.78,283.88,283.65,283.82,1500.0
2011-04-21 11:40:00,283.8,283.82,283.33,283.33,700.0,283.8,283.82,283.33,283.33,700.0
2011-04-21 11:45:00,283.5,283.68,283.5,283.68,1200.0,283.5,283.68,283.5,283.68,1200.0
2011-04-21 11:50:00,283.63,283.63,283.34,283.35,800.0,283.63,283.63,283.34,283.35,800.0
2011-04-21 11:55:00,283.38,283.9,283.29,283.6,12400.0,283.38,283.9,283.29,283.6,12400.0
2011-04-21 12:00:00,283.53,283.95,283.45,283.94,6800.0,283.53,283.95,283.45,283.94,6800.0
2011-04-21 12:05:00,283.95,283.95,283.8,283.82,6100.0,283.95,283.95,283.8,283.82,6100.0
2011-04-21 12:10:00,283.84,283.98,283.81,283.97,3700.0,283.84,283.98,283.81,283.97,3700.0
2011-04-21 12:15:00,283.96,283.96,283.83,283.91,1400.0,283.96,283.96,283.83,283.91,1400.0
2011-04-21 12:20:00,283.87,283.95,283.87,283.92,1100.0,283.87,283.95,283.87,283.92,1100.0
2011-04-21 12:25:00,283.93,283.99,283.9,283.9,4200.0,283.93,283.99,283.9,283.9,4200.0
2011-04-21 12:30:00,283.94,284.0,283.88,283.95,4400.0,283.94,284.0,283.88,283.95,4400.0
2011-04-21 12:35:00,283.89,284.44,283.89,284.19,18400.0,283.89,284.44,283.89,284.19,18400.0
2011-04-21 12:40:00,284.18,284.28,284.01,284.28,900.0,284.18,284.28,284.01,284.28,900.0
2011-04-21 12:45:00,284.14,284.32,284.14,284.32,300.0,284.14,284.32,284.14,284.32,300.0
2011-04-21 12:50:00,284.24,284.42,284.24,284.24,1100.0,284.24,284.42,284.24,284.24,1100.0
2011-04-21 12:55:00,284.19,284.19,284.07,284.07,200.0,284.19,284.19,284.07,284.07,200.0
2011-04-21 13:00:00,284.19,284.19,284.07,284.07,200.0,284.19,284.19,284.07,284.07,200.0
2011-04-21 13:05:00,284.06,284.06,283.89,283.89,200.0,284.06,284.06,283.89,283.89,200.0
2011-04-21 13:10:00,283.88,284.04,283.88,283.97,300.0,283.88,284.04,283.88,283.97,300.0
2011-04-21 13:15:00,284.1,284.28,284.05,284.28,2600.0,284.1,284.28,284.05,284.28,2600.0
2011-04-21 13:20:00,284.3,284.97,284.26,284.26,10700.0,284.3,284.97,284.26,284.26,10700.0
2011-04-21 13:25:00,284.34,284.63,284.34,284.63,300.0,284.34,284.63,284.34,284.63,300.0
2011-04-21 13:30:00,284.4,284.63,284.4,284.5,300.0,284.4,284.63,284.4,284.5,300.0
2011-04-21 13:35:00,284.4,284.4,284.4,284.4,100.0,284.4,284.4,284.4,284.4,100.0
2011-04-21 13:40:00,284.54,284.54,284.15,284.15,900.0,284.54,284.54,284.15,284.15,900.0
2011-04-21 13:45:00,284.0,284.0,284.0,284.0,200.0,284.0,284.0,284.0,284.0,200.0
2011-04-21 13:50:00,284.0,284.0,284.0,284.0,200.0,284.0,284.0,284.0,284.0,200.0
2011-04-21 13:55:00,284.0,284.0,283.84,283.84,300.0,284.0,284.0,283.84,283.84,300.0
2011-04-21 14:00:00,283.85,283.97,283.76,283.89,400.0,283.85,283.97,283.76,283.89,400.0
2011-04-21 14:05:00,283.83,283.84,283.83,283.84,400.0,283.83,283.84,283.83,283.84,400.0
2011-04-21 14:10:00,283.9,283.96,283.8,283.8,800.0,283.9,283.96,283.8,283.8,800.0
2011-04-21 14:15:00,283.8,283.8,283.61,283.61,700.0,283.8,283.8,283.61,283.61,700.0
2011-04-21 14:20:00,283.59,284.4,283.59,284.09,9900.0,283.59,284.4,283.59,284.09,9900.0
2011-04-21 14:25:00,283.79,283.95,283.72,283.95,600.0,283.79,283.95,283.72,283.95,600.0
2011-04-21 14:30:00,283.96,284.0,283.53,283.53,500.0,283.96,284.0,283.53,283.53,500.0
2011-04-21 14:35:00,283.62,283.92,283.61,283.92,1600.0,283.62,283.92,283.61,283.92,1600.0
2011-04-21 14:40:00,283.92,284.66,283.79,284.26,9900.0,283.92,284.66,283.79,284.26,9900.0
2011-04-21 14:45:00,284.44,284.8,284.34,284.48,5900.0,284.44,284.8,284.34,284.48,5900.0
2011-04-21 14:50:00,284.36,284.41,284.19,284.3,700.0,284.36,284.41,284.19,284.3,700.0
2011-04-21 14:55:00,284.34,284.34,283.96,284.12,1100.0,284.34,284.34,283.96,284.12,1100.0
2011-04-21 15:00:00,284.13,284.22,283.95,284.14,1300.0,284.13,284.22,283.95,284.14,1300.0
2011-04-21 15:05:00,284.05,284.97,284.05,284.67,14200.0,284.05,284.97,284.05,284.67,14200.0
2011-04-21 15:10:00,284.67,284.8,284.33,284.46,4200.0,284.67,284.8,284.33,284.46,4200.0
2011-04-21 15:15:00,284.4,284.4,284.03,284.36,2500.0,284.4,284.4,284.03,284.36,2500.0
2011-04-21 15:20:00,284.22,284.54,284.17,284.31,4400.0,284.22,284.54,284.17,284.31,4400.0
2011-04-21 15:25:00,284.24,284.63,284.22,284.39,3700.0,284.24,284.63,284.22,284.39,3700.0
2011-04-21 15:30:00,284.35,284.35,284.0,284.07,8300.0,284.35,284.35,284.0,284.07,8300.0
2011-04-21 15:35:00,284.07,284.18,284.01,284.17,3800.0,284.07,284.18,284.01,284.17,3800.0
2011-04-21 15:40:00,284.24,284.38,284.07,284.23,4300.0,284.24,284.38,284.07,284.23,4300.0
2011-04-21 15:45:00,284.3,284.52,284.13,284.52,7800.0,284.3,284.52,284.13,284.52,7800.0
2011-04-21 15:50:00,284.46,284.67,284.17,284.6,6000.0,284.46,284.67,284.17,284.6,6000.0
2011-04-21 15:55:00,284.65,284.88,284.54,284.6,11500.0,284.65,284.88,284.54,284.6,11500.0
2011-04-25 09:30:00,284.71,284.89,284.45,284.45,1100.0,284.71,284.89,284.45,284.45,1100.0
2011-04-25 09:35:00,284.45,284.94,283.68,283.68,1200.0,284.45,284.94,283.68,283.68,1200.0
2011-04-25 09:40:00,284.0,284.0,284.0,284.0,200.0,284.0,284.0,284.0,284.0,200.0
2011-04-25 09:45:00,283.77,284.09,283.59,284.09,600.0,283.77,284.09,283.59,284.09,600.0
2011-04-25 09:50:00,284.13,284.38,283.34,283.54,3400.0,284.13,284.38,283.34,283.54,3400.0
2011-04-25 09:55:00,283.16,283.23,282.95,283.13,6900.0,283.16,283.23,282.95,283.13,6900.0
2011-04-25 10:00:00,283.07,283.15,282.57,282.57,1100.0,283.07,283.15,282.57,282.57,1100.0
2011-04-25 10:05:00,282.58,283.26,282.57,283.11,4400.0,282.58,283.26,282.57,283.11,4400.0
2011-04-25 10:10:00,282.99,283.06,282.62,283.04,800.0,282.99,283.06,282.62,283.04,800.0
2011-04-25 10:15:00,283.02,283.02,282.22,282.32,2000.0,283.02,283.02,282.22,282.32,2000.0
2011-04-25 10:20:00,282.32,282.32,281.64,281.69,4100.0,282.32,282.32,281.64,281.69,4100.0
2011-04-25 10:25:00,281.66,283.0,281.16,282.76,3300.0,281.66,283.0,281.16,282.76,3300.0
2011-04-25 10:30:00,282.59,282.75,282.56,282.71,2200.0,282.59,282.75,282.56,282.71,2200.0
2011-04-25 10:35:00,282.87,282.89,282.7,282.7,700.0,282.87,282.89,282.7,282.7,700.0
2011-04-25 10:40:00,282.73,282.89,282.66,282.72,600.0,282.73,282.89,282.66,282.72,600.0
2011-04-25 10:45:00,282.67,282.76,282.4,282.46,1800.0,282.67,282.76,282.4,282.46,1800.0
2011-04-25 10:50:00,282.45,282.76,282.13,282.23,2500.0,282.45,282.76,282.13,282.23,2500.0
2011-04-25 10:55:00,282.22,282.22,282.08,282.19,1200.0,282.22,282.22,282.08,282.19,1200.0
2011-04-25 11:00:00,282.11,282.11,282.11,282.11,100.0,282.11,282.11,282.11,282.11,100.0
2011-04-25 11:05:00,282.11,282.25,282.04,282.25,1200.0,282.11,282.25,282.04,282.25,1200.0
2011-04-25 11:10:00,282.25,282.42,282.09,282.3,4300.0,282.25,282.42,282.09,282.3,4300.0
2011-04-25 11:15:00,282.26,282.3,282.26,282.27,300.0,282.26,282.3,282.26,282.27,300.0
2011-04-25 11:20:00,282.27,282.28,282.2,282.2,1100.0,282.27,282.28,282.2,282.2,1100.0
2011-04-25 11:25:00,282.21,282.33,282.21,282.33,500.0,282.21,282.33,282.21,282.33,500.0
2011-04-25 11:30:00,282.76,282.81,282.76,282.81,300.0,282.76,282.81,282.76,282.81,300.0
2011-04-25 11:35:00,282.8,282.81,282.8,282.81,400.0,282.8,282.81,282.8,282.81,400.0
2011-04-25 11:40:00,282.97,282.97,282.83,282.83,200.0,282.97,282.97,282.83,282.83,200.0
2011-04-25 11:45:00,282.9,282.9,282.42,282.63,8200.0,282.9,282.9,282.42,282.63,8200.0
2011-04-25 11:50:00,282.69,283.05,282.69,283.05,1100.0,282.69,283.05,282.69,283.05,1100.0
2011-04-25 11:55:00,283.03,283.05,282.97,282.97,1300.0,283.03,283.05,282.97,282.97,1300.0
2011-04-25 12:00:00,282.79,283.04,282.79,283.04,1100.0,282.79,283.04,282.79,283.04,1100.0
2011-04-25 12:05:00,282.95,283.02,282.8,283.02,1300.0,282.95,283.02,282.8,283.02,1300.0
2011-04-25 12:10:00,283.02,283.06,283.0,283.01,2600.0,283.02,283.06,283.0,283.01,2600.0
2011-04-25 12:15:00,283.02,283.02,282.92,283.0,3600.0,283.02,283.02,282.92,283.0,3600.0
2011-04-25 12:20:00,283.0,283.03,282.92,283.01,3400.0,283.0,283.03,282.92,283.01,3400.0
2011-04-25 12:25:00,283.0,283.01,282.87,282.99,1500.0,283.0,283.01,282.87,282.99,1500.0
2011-04-25 12:30:00,282.99,282.99,282.99,282.99,200.0,282.99,282.99,282.99,282.99,200.0
2011-04-25 12:35:00,282.89,282.93,282.84,282.93,1200.0,282.89,282.93,282.84,282.93,1200.0
2011-04-25 12:40:00,282.85,282.87,282.75,282.75,700.0,282.85,282.87,282.75,282.75,700.0
2011-04-25 12:45:00,282.75,282.75,282.75,282.75,200.0,282.75,282.75,282.75,282.75,200.0
2011-04-25 12:50:00,282.75,282.84,282.75,282.82,400.0,282.75,282.84,282.75,282.82,400.0
2011-04-25 12:55:00,282.77,282.8,282.77,282.8,200.0,282.77,282.8,282.77,282.8,200.0
2011-04-25 13:00:00,282.9,282.91,282.9,282.91,200.0,282.9,282.91,282.9,282.91,200.0
2011-04-25 13:05:00,282.91,282.91,282.83,282.83,300.0,282.91,282.91,282.83,282.83,300.0
2011-04-25 13:10:00,282.99,283.0,282.9,282.9,2000.0,282.99,283.0,282.9,282.9,2000.0
2011-04-25 13:15:00,282.89,283.1,282.89,283.1,300.0,282.89,283.1,282.89,283.1,300.0
2011-04-25 13:20:00,283.02,283.15,283.0,283.15,1000.0,283.02,283.15,283.0,283.15,1000.0
2011-04-25 13:25:00,283.03,283.07,282.9,282.9,1800.0,283.03,283.07,282.9,282.9,1800.0
2011-04-25 13:30:00,282.85,283.12,282.85,283.01,1600.0,282.85,283.12,282.85,283.01,1600.0
2011-04-25 13:35:00,283.01,283.04,282.97,282.97,1600.0,283.01,283.04,282.97,282.97,1600.0
2011-04-25 13:40:00,282.99,283.1,282.94,283.02,1000.0,282.99,283.1,282.94,283.02,1000.0
2011-04-25 13:45:00,283.11,283.19,282.82,282.82,3500.0,283.11,283.19,282.82,282.82,3500.0
2011-04-25 13:50:00,283.04,283.04,282.89,282.89,400.0,283.04,283.04,282.89,282.89,400.0
2011-04-25 13:55:00,282.91,283.01,282.91,283.01,300.0,282.91,283.01,282.91,283.01,300.0
2011-04-25 14:00:00,283.09,283.09,283.01,283.09,1000.0,283.09,283.09,283.01,283.09,1000.0
2011-04-25 14:05:00,282.97,282.97,282.97,282.97,100.0,282.97,282.97,282.97,282.97,100.0
2011-04-25 14:10:00,283.02,283.2,283.0,283.2,2100.0,283.02,283.2,283.0,283.2,2100.0
2011-04-25 14:15:00,283.2,283.26,283.12,283.12,1000.0,283.2,283.26,283.12,283.12,1000.0
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 14:25:00,283.08,283.08,283.08,283.08,0.0,283.08,283.08,283.08,283.08,0.0
2011-04-25 14:30:00,283.2,283.25,283.16,283.24,1700.0,283.2,283.25,283.16,283.24,1700.0
2011-04-25 14:35:00,283.26,283.26,282.57,282.57,5100.0,283.26,283.26,282.57,282.57,5100.0
2011-04-25 14:40:00,282.72,282.8,282.56,282.8,700.0,282.72,282.8,282.56,282.8,700.0
2011-04-25 14:45:00,282.77,282.77,282.59,282.74,700.0,282.77,282.77,282.59,282.74,700.0
2011-04-25 14:50:00,282.77,282.77,282.64,282.64,400.0,282.77,282.77,282.64,282.64,400.0
2011-04-25 14:55:00,282.54,282.66,282.49,282.57,400.0,282.54,282.66,282.49,282.57,400.0
2011-04-25 15:00:00,282.57,282.57,282.57,282.57,0.0,282.57,282.57,282.57,282.57,0.0
2011-04-25 15:05:00,282.57,282.57,282.33,282.33,1500.0,282.57,282.57,282.33,282.33,1500.0
2011-04-25 15:10:00,282.29,282.29,282.17,282.19,700.0,282.29,282.29,282.17,282.19,700.0
2011-04-25 15:15:00,282.4,282.53,282.35,282.53,1300.0,282.4,282.53,282.35,282.53,1300.0
2011-04-25 15:20:00,282.54,282.56,282.49,282.56,1100.0,282.54,282.56,282.49,282.56,1100.0
2011-04-25 15:25:00,282.64,282.78,282.64,282.69,1800.0,282.64,282.78,282.64,282.69,1800.0
2011-04-25 15:30:00,282.88,282.88,282.4,282.54,2800.0,282.88,282.88,282.4,282.54,2800.0
2011-04-25 15:35:00,282.68,282.99,282.68,282.7,1900.0,282.68,282.99,282.68,282.7,1900.0
2011-04-25 15:40:00,282.71,282.77,282.56,282.62,2700.0,282.71,282.77,282.56,282.62,2700.0
2011-04-25 15:45:00,282.59,282.59,282.33,282.42,2400.0,282.59,282.59,282.33,282.42,2400.0
2011-04-25 15:50:00,282.37,282.67,282.36,282.57,4300.0,282.37,282.67,282.36,282.57,4300.0
2011-04-25 15:55:00,282.48,282.7,282.37,282.5,7500.0,282.48,282.7,282.37,282.5,7500.0
2011-04-26 09:30:00,283.06,283.06,282.01,282.71,2500.0,283.06,283.06,282.01,282.71,2500.0
2011-04-26 09:35:00,282.73,283.16,282.43,282.43,4100.0,282.73,283.16,282.43,282.43,4100.0
2011-04-26 09:40:00,282.86,283.18,282.84,283.02,2100.0,282.86,283.18,282.84,283.02,2100.0
2011-04-26 09:45:00,283.15,283.41,283.0,283.41,2300.0,283.15,283.41,283.0,283.41,2300.0
2011-04-26 09:50:00,283.24,283.56,282.68,283.0,3000.0,283.24,283.56,282.68,283.0,3000.0
2011-04-26 09:55:00,282.95,282.95,282.68,282.68,700.0,282.95,282.95,282.68,282.68,700.0
2011-04-26 10:00:00,282.39,283.29,282.39,283.29,2700.0,282.39,283.29,282.39,283.29,2700.0
2011-04-26 10:05:00,283.01,283.24,282.69,282.69,1500.0,283.01,283.24,282.69,282.69,1500.0
2011-04-26 10:10:00,282.68,282.82,282.62,282.63,1300.0,282.68,282.82,282.62,282.63,1300.0
2011-04-26 10:15:00,282.65,282.71,282.32,282.54,2400.0,282.65,282.71,282.32,282.54,2400.0
2011-04-26 10:20:00,282.51,283.19,282.51,283.04,1900.0,282.51,283.19,282.51,283.04,1900.0
2011-04-26 10:25:00,283.17,283.17,282.9,282.98,2300.0,283.17,283.17,282.9,282.98,2300.0
2011-04-26 10:30:00,282.98,283.27,282.55,282.7,5600.0,282.98,283.27,282.55,282.7,5600.0
2011-04-26 10:35:00,282.93,283.14,282.74,282.82,2800.0,282.93,283.14,282.74,282.82,2800.0
2011-04-26 10:40:00,282.99,283.39,282.82,283.39,2200.0,282.99,283.39,282.82,283.39,2200.0
2011-04-26 10:45:00,283.24,283.5,283.18,283.5,3900.0,283.24,283.5,283.18,283.5,3900.0
2011-04-26 10:50:00,283.45,283.5,283.16,283.16,1500.0,283.45,283.5,283.16,283.16,1500.0
2011-04-26 10:55:00,283.37,283.83,283.37,283.77,900.0,283.37,283.83,283.37,283.77,900.0
2011-04-26 11:00:00,283.77,283.77,282.83,283.26,4400.0,283.77,283.77,282.83,283.26,4400.0
2011-04-26 11:05:00,283.27,283.33,282.91,283.01,1500.0,283.27,283.33,282.91,283.01,1500.0
2011-04-26 11:10:00,283.09,283.47,282.96,283.08,4000.0,283.09,283.47,282.96,283.08,4000.0
2011-04-26 11:15:00,283.09,283.19,282.73,283.19,2200.0,283.09,283.19,282.73,283.19,2200.0
2011-04-26 11:20:00,283.04,283.57,282.95,283.23,4300.0,283.04,283.57,282.95,283.23,4300.0
2011-04-26 11:25:00,283.23,283.23,282.79,282.81,1700.0,283.23,283.23,282.79,282.81,1700.0
2011-04-26 11:30:00,282.98,283.19,282.51,282.51,2900.0,282.98,283.19,282.51,282.51,2900.0
2011-04-26 11:35:00,282.41,282.5,282.29,282.36,1800.0,282.41,282.5,282.29,282.36,1800.0
2011-04-26 11:40:00,282.31,282.45,282.25,282.45,2400.0,282.31,282.45,282.25,282.45,2400.0
2011-04-26 11:45:00,282.32,282.74,282.31,282.74,5600.0,282.32,282.74,282.31,282.74,5600.0
2011-04-26 11:50:00,282.9,283.06,282.9,282.9,1600.0,282.9,283.06,282.9,282.9,1600.0
2011-04-26 11:55:00,282.84,283.23,282.82,283.23,1500.0,282.84,283.23,282.82,283.23,1500.0
2011-04-26 12:00:00,283.03,283.79,283.03,283.49,2700.0,283.03,283.79,283.03,283.49,2700.0
2011-04-26 12:05:00,283.49,283.59,283.25,283.27,3000.0,283.49,283.59,283.25,283.27,3000.0
2011-04-26 12:10:00,283.27,283.59,283.27,283.47,1600.0,283.27,283.59,283.27,283.47,1600.0
2011-04-26 12:15:00,283.56,283.56,283.1,283.43,2700.0,283.56,283.56,283.1,283.43,2700.0
2011-04-26 12:20:00,283.26,283.43,283.26,283.38,1500.0,283.26,283.43,283.26,283.38,1500.0
2011-04-26 12:25:00,283.42,283.47,283.05,283.05,1600.0,283.42,283.47,283.05,283.05,1600.0
2011-04-26 12:30:00,283.1,283.45,282.93,283.42,2300.0,283.1,283.45,282.93,283.42,2300.0
2011-04-26 12:35:00,283.27,283.51,282.93,283.04,2600.0,283.27,283.51,282.93,283.04,2600.0
2011-04-26 12:40:00,283.06,283.06,282.64,282.7,1400.0,283.06,283.06,282.64,282.7,1400.0
2011-04-26 12:45:00,282.86,282.86,282.7,282.77,700.0,282.86,282.86,282.7,282.77,700.0
2011-04-26 12:50:00,282.78,283.41,282.7,283.02,4300.0,282.78,283.41,282.7,283.02,4300.0
2011-04-26 12:55:00,283.02,283.02,282.93,282.95,600.0,283.02,283.02,282.93,282.95,600.0
2011-04-26 13:00:00,282.97,283.04,282.84,282.84,900.0,282.97,283.04,282.84,282.84,900.0
2011-04-26 13:05:00,282.86,283.1,282.55,282.55,18400.0,282.86,283.1,282.55,282.55,18400.0
2011-04-26 13:10:00,282.52,282.62,282.29,282.6,10900.0,282.52,282.62,282.29,282.6,10900.0
2011-04-26 13:15:00,282.55,282.55,282.32,282.52,2000.0,282.55,282.55,282.32,282.52,2000.0
2011-04-26 13:20:00,282.69,282.74,282.51,282.74,1600.0,282.69,282.74,282.51,282.74,1600.0
2011-04-26 13:25:00,282.76,282.76,282.49,282.7,3900.0,282.76,282.76,282.49,282.7,3900.0
2011-04-26 13:30:00,282.56,282.56,282.06,282.06,1800.0,282.56,282.56,282.06,282.06,1800.0
2011-04-26 13:35:00,282.18,282.18,281.96,282.0,5500.0,282.18,282.18,281.96,282.0,5500.0
2011-04-26 13:40:00,282.0,282.25,282.0,282.05,1200.0,282.0,282.25,282.0,282.05,1200.0
2011-04-26 13:45:00,282.06,282.22,282.06,282.22,500.0,282.06,282.22,282.06,282.22,500.0
2011-04-26 13:50:00,282.46,282.74,282.46,282.6,1500.0,282.46,282.74,282.46,282.6,1500.0
2011-04-26 13:55:00,282.65,282.7,282.57,282.61,2400.0,282.65,282.7,282.57,282.61,2400.0
2011-04-26 14:00:00,282.52,282.64,282.52,282.64,300.0,282.52,282.64,282.52,282.64,300.0
2011-04-26 14:05:00,282.69,282.74,282.52,282.74,2200.0,282.69,282.74,282.52,282.74,2200.0
2011-04-26 14:10:00,282.92,283.11,282.74,283.11,1100.0,282.92,283.11,282.74,283.11,1100.0
2011-04-26 14:15:00,283.05,283.24,282.88,282.9,7800.0,283.05,283.24,282.88,282.9,7800.0
2011-04-26 14:20:00,282.91,283.18,282.85,282.85,4500.0,282.91,283.18,282.85,282.85,4500.0
2011-04-26 14:25:00,282.88,282.9,282.69,282.87,4100.0,282.88,282.9,282.69,282.87,4100.0
2011-04-26 14:30:00,282.86,282.86,282.72,282.73,1000.0,282.86,282.86,282.72,282.73,1000.0
2011-04-26 14:35:00,282.79,282.85,282.33,282.33,10100.0,282.79,282.85,282.33,282.33,10100.0
2011-04-26 14:40:00,282.46,282.5,281.95,282.3,9500.0,282.46,282.5,281.95,282.3,9500.0
2011-04-26 14:45:00,282.27,282.27,282.01,282.27,6300.0,282.27,282.27,282.01,282.27,6300.0
2011-04-26 14:50:00,282.27,282.27,281.95,281.99,2800.0,282.27,282.27,281.95,281.99,2800.0
2011-04-26 14:55:00,282.06,282.48,281.97,282.13,7200.0,282.06,282.48,281.97,282.13,7200.0
2011-04-26 15:00:00,282.25,282.35,282.03,282.05,7400.0,282.25,282.35,282.03,282.05,7400.0
2011-04-26 15:05:00,282.05,282.18,281.9,281.9,3700.0,282.05,282.18,281.9,281.9,3700.0
2011-04-26 15:10:00,281.86,282.12,281.72,282.0,1600.0,281.86,282.12,281.72,282.0,1600.0
2011-04-26 15:15:00,282.11,282.11,281.85,282.0,5600.0,282.11,282.11,281.85,282.0,5600.0
2011-04-26 15:20:00,282.06,282.1,281.86,281.95,5400.0,282.06,282.1,281.86,281.95,5400.0
2011-04-26 15:25:00,281.95,282.12,281.92,281.99,3900.0,281.95,282.12,281.92,281.99,3900.0
2011-04-26 15:30:00,281.92,282.24,281.92,282.01,10500.0,281.92,282.24,281.92,282.01,10500.0
2011-04-26 15:35:00,281.98,282.05,281.8,281.83,4700.0,281.98,282.05,281.8,281.83,4700.0
2011-04-26 15:40:00,281.75,282.16,281.75,282.02,7300.0,281.75,282.16,281.75,282.02,7300.0
2011-04-26 15:45:00,281.99,282.13,281.89,282.01,7600.0,281.99,282.13,281.89,282.01,7600.0
2011-04-26 15:50:00,281.99,282.33,281.79,281.94,18900.0,281.99,282.33,281.79,281.94,18900.0
2011-04-26 15:55:00,282.0,282.15,281.83,282.06,11600.0,282.0,282.15,281.83,282.06,11600.0
2011-04-27 09:30:00,283.73,283.93,282.27,283.85,3800.0,283.73,283.93,282.27,283.85,3800.0
2011-04-27 09:35:00,283.65,283.72,283.05,283.05,3100.0,283.65,283.72,283.05,283.05,3100.0
2011-04-27 09:40:00,283.34,283.64,282.61,282.7,8400.0,283.34,283.64,282.61,282.7,8400.0
2011-04-27 09:45:00,283.19,283.19,282.25,282.35,13400.0,283.19,283.19,282.25,282.35,13400.0
2011-04-27 09:50:00,282.47,282.62,281.85,282.08,13400.0,282.47,282.62,281.85,282.08,13400.0
2011-04-27 09:55:00,282.2,282.51,281.95,281.95,10900.0,282.2,282.51,281.95,281.95,10900.0
2011-04-27 10:00:00,282.08,282.44,281.54,281.62,10000.0,282.08,282.44,281.54,281.62,10000.0
2011-04-27 10:05:00,281.62,282.43,281.62,282.42,3700.0,281.62,282.43,281.62,282.42,3700.0
2011-04-27 10:10:00,282.3,282.36,281.54,281.63,12800.0,282.3,282.36,281.54,281.63,12800.0
2011-04-27 10:15:00,281.88,282.46,281.5,282.46,12600.0,281.88,282.46,281.5,282.46,12600.0
2011-04-27 10:20:00,282.44,282.44,281.0,281.29,22300.0,282.44,282.44,281.0,281.29,22300.0
2011-04-27 10:25:00,281.59,282.09,281.31,281.31,4900.0,281.59,282.09,281.31,281.31,4900.0
2011-04-27 10:30:00,281.29,281.58,281.13,281.52,4200.0,281.29,281.58,281.13,281.52,4200.0
2011-04-27 10:35:00,281.71,282.11,281.66,282.0,7300.0,281.71,282.11,281.66,282.0,7300.0
2011-04-27 10:40:00,281.86,282.14,281.49,282.1,10100.0,281.86,282.14,281.49,282.1,10100.0
2011-04-27 10:45:00,282.32,282.49,281.36,281.69,10600.0,282.32,282.49,281.36,281.69,10600.0
2011-04-27 10:50:00,281.8,281.91,281.71,281.84,1800.0,281.8,281.91,281.71,281.84,1800.0
2011-04-27 10:55:00,282.0,282.04,281.47,281.55,7000.0,282.0,282.04,281.47,281.55,7000.0
2011-04-27 11:00:00,281.39,281.72,281.39,281.67,1500.0,281.39,281.72,281.39,281.67,1500.0
2011-04-27 11:05:00,281.67,281.9,281.49,281.72,12100.0,281.67,281.9,281.49,281.72,12100.0
2011-04-27 11:10:00,281.82,282.3,281.75,282.0,4100.0,281.82,282.3,281.75,282.0,4100.0
2011-04-27 11:15:00,281.8,281.81,281.5,281.5,4700.0,281.8,281.81,281.5,281.5,4700.0
2011-04-27 11:20:00,281.5,282.15,281.39,281.58,7700.0,281.5,282.15,281.39,281.58,7700.0
2011-04-27 11:25:00,281.85,282.29,281.45,281.64,11200.0,281.85,282.29,281.45,281.64,11200.0
2011-04-27 11:30:00,281.85,282.16,281.7,282.15,4100.0,281.85,282.16,281.7,282.15,4100.0
2011-04-27 11:35:00,282.04,282.14,281.49,281.62,6400.0,282.04,282.14,281.49,281.62,6400.0
2011-04-27 11:40:00,281.61,281.97,281.61,281.7,3000.0,281.61,281.97,281.61,281.7,3000.0
2011-04-27 11:45:00,281.73,282.0,281.33,281.52,9200.0,281.73,282.0,281.33,281.52,9200.0
2011-04-27 11:50:00,281.87,282.05,281.54,282.01,5000.0,281.87,282.05,281.54,282.01,5000.0
2011-04-27 11:55:00,281.91,282.13,281.7,281.92,3800.0,281.91,282.13,281.7,281.92,3800.0
2011-04-27 12:00:00,281.81,281.95,281.73,281.74,4100.0,281.81,281.95,281.73,281.74,4100.0
2011-04-27 12:05:00,281.71,281.81,281.62,281.81,1400.0,281.71,281.81,281.62,281.81,1400.0
2011-04-27 12:10:00,281.79,281.9,281.44,281.74,15900.0,281.79,281.9,281.44,281.74,15900.0
2011-04-27 12:15:00,281.81,281.97,281.51,281.73,5900.0,281.81,281.97,281.51,281.73,5900.0
2011-04-27 12:20:00,281.73,281.9,281.59,281.61,1300.0,281.73,281.9,281.59,281.61,1300.0
2011-04-27 12:25:00,281.87,282.31,281.66,281.96,4800.0,281.87,282.31,281.66,281.96,4800.0
2011-04-27 12:30:00,282.33,282.49,281.15,282.01,20900.0,282.33,282.49,281.15,282.01,20900.0
2011-04-27 12:35:00,281.85,282.33,281.74,282.0,4300.0,281.85,282.33,281.74,282.0,4300.0
2011-04-27 12:40:00,282.05,282.11,281.42,281.81,6200.0,282.05,282.11,281.42,281.81,6200.0
2011-04-27 12:45:00,281.7,282.07,281.4,282.07,3200.0,281.7,282.07,281.4,282.07,3200.0
2011-04-27 12:50:00,282.2,282.31,281.6,281.69,9500.0,282.2,282.31,281.6,281.69,9500.0
2011-04-27 12:55:00,281.88,281.88,281.72,281.84,1300.0,281.88,281.88,281.72,281.84,1300.0
2011-04-27 13:00:00,281.81,282.04,281.67,281.83,7500.0,281.81,282.04,281.67,281.83,7500.0
2011-04-27 13:05:00,281.85,281.85,281.61,281.76,2300.0,281.85,281.85,281.61,281.76,2300.0
2011-04-27 13:10:00,281.73,281.73,281.7,281.71,700.0,281.73,281.73,281.7,281.71,700.0
2011-04-27 13:15:00,281.97,282.18,281.83,281.84,2900.0,281.97,282.18,281.83,281.84,2900.0
2011-04-27 13:20:00,281.94,281.94,281.59,281.83,8400.0,281.94,281.94,281.59,281.83,8400.0
2011-04-27 13:25:00,281.8,281.8,281.68,281.68,600.0,281.8,281.8,281.68,281.68,600.0
2011-04-27 13:30:00,281.72,281.87,281.41,281.41,3800.0,281.72,281.87,281.41,281.41,3800.0
2011-04-27 13:35:00,281.42,281.77,281.36,281.68,2800.0,281.42,281.77,281.36,281.68,2800.0
2011-04-27 13:40:00,281.79,281.86,281.69,281.69,2000.0,281.79,281.86,281.69,281.69,2000.0
2011-04-27 13:45:00,281.63,281.81,281.51,281.56,1800.0,281.63,281.81,281.51,281.56,1800.0
2011-04-27 13:50:00,281.72,281.89,281.5,281.65,5400.0,281.72,281.89,281.5,281.65,5400.0
2011-04-27 13:55:00,281.7,281.81,281.66,281.7,1900.0,281.7,281.81,281.66,281.7,1900.0
2011-04-27 14:00:00,281.73,281.89,281.69,281.69,1900.0,281.73,281.89,281.69,281.69,1900.0
2011-04-27 14:05:00,281.74,281.9,281.61,281.87,1500.0,281.74,281.9,281.61,281.87,1500.0
2011-04-27 14:10:00,281.78,281.97,281.64,281.97,2500.0,281.78,281.97,281.64,281.97,2500.0
2011-04-27 14:15:00,281.99,282.06,281.71,281.91,9100.0,281.99,282.06,281.71,281.91,9100.0
2011-04-27 14:20:00,281.86,281.97,281.51,281.56,17400.0,281.86,281.97,281.51,281.56,17400.0
2011-04-27 14:25:00,281.59,281.75,281.48,281.51,3100.0,281.59,281.75,281.48,281.51,3100.0
2011-04-27 14:30:00,281.63,281.76,281.54,281.72,2000.0,281.63,281.76,281.54,281.72,2000.0
2011-04-27 14:35:00,281.85,281.97,281.71,281.85,3400.0,281.85,281.97,281.71,281.85,3400.0
2011-04-27 14:40:00,281.82,281.84,281.64,281.69,3600.0,281.82,281.84,281.64,281.69,3600.0
2011-04-27 14:45:00,281.71,281.91,281.58,281.74,7500.0,281.71,281.91,281.58,281.74,7500.0
2011-04-27 14:50:00,281.77,281.94,281.72,281.74,7400.0,281.77,281.94,281.72,281.74,7400.0
2011-04-27 14:55:00,281.68,281.92,281.66,281.76,8700.0,281.68,281.92,281.66,281.76,8700.0
2011-04-27 15:00:00,281.82,281.98,281.57,281.73,12000.0,281.82,281.98,281.57,281.73,12000.0
2011-04-27 15:05:00,281.73,281.95,281.66,281.77,12900.0,281.73,281.95,281.66,281.77,12900.0
2011-04-27 15:10:00,281.86,281.88,281.64,281.69,5900.0,281.86,281.88,281.64,281.69,5900.0
2011-04-27 15:15:00,281.64,281.88,281.63,281.83,11000.0,281.64,281.88,281.63,281.83,11000.0
2011-04-27 15:20:00,281.81,281.92,281.67,281.82,18900.0,281.81,281.92,281.67,281.82,18900.0
2011-04-27 15:25:00,281.78,281.84,281.7,281.78,19700.0,281.78,281.84,281.7,281.78,19700.0
2011-04-27 15:30:00,281.81,281.88,281.66,281.85,26900.0,281.81,281.88,281.66,281.85,26900.0
2011-04-27 15:35:00,281.87,282.01,281.69,281.83,26400.0,281.87,282.01,281.69,281.83,26400.0
2011-04-27 15:40:00,281.85,281.95,281.79,281.92,14500.0,281.85,281.95,281.79,281.92,14500.0
2011-04-27 15:45:00,281.85,282.01,281.76,281.89,9500.0,281.85,282.01,281.76,281.89,9500.0
2011-04-27 15:50:00,281.9,281.95,281.71,281.71,9600.0,281.9,281.95,281.71,281.71,9600.0
2011-04-27 15:55:00,281.69,281.83,281.54,281.63,13300.0,281.69,281.83,281.54,281.63,13300.0
2011-04-28 09:30:00,280.02,283.03,279.68,282.32,2400.0,280.02,283.03,279.68,282.32,2400.0
2011-04-28 09:35:00,282.31,283.0,282.27,282.28,3700.0,282.31,283.0,282.27,282.28,3700.0
2011-04-28 09:40:00,282.26,282.26,281.33,281.56,10400.0,282.26,282.26,281.33,281.56,10400.0
2011-04-28 09:45:00,281.36,282.45,281.36,282.3,4900.0,281.36,282.45,281.36,282.3,4900.0
2011-04-28 09:50:00,282.39,282.44,281.73,282.27,6300.0,282.39,282.44,281.73,282.27,6300.0
2011-04-28 09:55:00,282.17,282.5,282.03,282.5,5000.0,282.17,282.5,282.03,282.5,5000.0
2011-04-28 10:00:00,282.27,282.88,282.12,282.36,7800.0,282.27,282.88,282.12,282.36,7800.0
2011-04-28 10:05:00,282.43,282.71,281.74,282.29,14700.0,282.43,282.71,281.74,282.29,14700.0
2011-04-28 10:10:00,282.34,282.61,282.34,282.56,2000.0,282.34,282.61,282.34,282.56,2000.0
2011-04-28 10:15:00,282.56,282.68,282.56,282.67,900.0,282.56,282.68,282.56,282.67,900.0
2011-04-28 10:20:00,282.56,282.96,282.15,282.72,14100.0,282.56,282.96,282.15,282.72,14100.0
2011-04-28 10:25:00,282.73,283.46,282.62,283.46,4200.0,282.73,283.46,282.62,283.46,4200.0
2011-04-28 10:30:00,283.44,283.84,283.3,283.71,3600.0,283.44,283.84,283.3,283.71,3600.0
2011-04-28 10:35:00,283.71,283.8,283.31,283.42,1800.0,283.71,283.8,283.31,283.42,1800.0
2011-04-28 10:40:00,283.56,283.86,283.46,283.86,1300.0,283.56,283.86,283.46,283.86,1300.0
2011-04-28 10:45:00,283.66,283.85,283.66,283.72,2300.0,283.66,283.85,283.66,283.72,2300.0
2011-04-28 10:50:00,283.85,284.21,283.85,284.09,1500.0,283.85,284.21,283.85,284.09,1500.0
2011-04-28 10:55:00,284.21,284.42,284.14,284.18,1900.0,284.21,284.42,284.14,284.18,1900.0
2011-04-28 11:00:00,284.12,284.15,283.88,283.98,2000.0,284.12,284.15,283.88,283.98,2000.0
2011-04-28 11:05:00,284.11,284.26,284.11,284.22,1500.0,284.11,284.26,284.11,284.22,1500.0
2011-04-28 11:10:00,284.17,284.18,284.01,284.01,1300.0,284.17,284.18,284.01,284.01,1300.0
2011-04-28 11:15:00,284.07,284.07,283.44,283.5,2000.0,284.07,284.07,283.44,283.5,2000.0
2011-04-28 11:20:00,283.5,283.65,283.5,283.65,600.0,283.5,283.65,283.5,283.65,600.0
2011-04-28 11:25:00,283.46,283.73,283.34,283.34,2900.0,283.46,283.73,283.34,283.34,2900.0
2011-04-28 11:30:00,283.37,283.46,283.26,283.46,600.0,283.37,283.46,283.26,283.46,600.0
2011-04-28 11:35:00,283.45,283.45,282.62,282.62,8700.0,283.45,283.45,282.62,282.62,8700.0
2011-04-28 11:40:00,282.77,283.09,282.63,282.77,7400.0,282.77,283.09,282.63,282.77,7400.0
2011-04-28 11:45:00,282.75,282.92,282.57,282.92,1300.0,282.75,282.92,282.57,282.92,1300.0
2011-04-28 11:50:00,282.94,282.94,282.67,282.67,400.0,282.94,282.94,282.67,282.67,400.0
2011-04-28 11:55:00,282.89,283.27,282.89,283.06,1300.0,282.89,283.27,282.89,283.06,1300.0
2011-04-28 12:00:00,283.06,283.29,283.06,283.06,300.0,283.06,283.29,283.06,283.06,300.0
2011-04-28 12:05:00,283.24,283.39,282.84,283.06,5700.0,283.24,283.39,282.84,283.06,5700.0
2011-04-28 12:10:00,282.99,283.12,282.94,282.94,900.0,282.99,283.12,282.94,282.94,900.0
2011-04-28 12:15:00,282.96,282.96,282.95,282.95,200.0,282.96,282.96,282.95,282.95,200.0
2011-04-28 12:20:00,282.95,282.95,282.84,282.88,700.0,282.95,282.95,282.84,282.88,700.0
2011-04-28 12:25:00,282.89,282.96,282.89,282.96,2400.0,282.89,282.96,282.89,282.96,2400.0
2011-04-28 12:30:00,282.91,282.97,282.72,282.72,700.0,282.91,282.97,282.72,282.72,700.0
2011-04-28 12:35:00,283.0,283.0,282.7,282.7,200.0,283.0,283.0,282.7,282.7,200.0
2011-04-28 12:40:00,282.85,282.87,282.78,282.87,2200.0,282.85,282.87,282.78,282.87,2200.0
2011-04-28 12:45:00,282.9,283.02,282.87,283.02,1500.0,282.9,283.02,282.87,283.02,1500.0
2011-04-28 12:50:00,282.84,283.0,282.8,282.8,800.0,282.84,283.0,282.8,282.8,800.0
2011-04-28 12:55:00,282.92,282.98,282.92,282.93,600.0,282.92,282.98,282.92,282.93,600.0
2011-04-28 13:00:00,283.06,283.24,282.93,283.0,3000.0,283.06,283.24,282.93,283.0,3000.0
2011-04-28 13:05:00,283.01,283.11,282.82,282.93,3500.0,283.01,283.11,282.82,282.93,3500.0
2011-04-28 13:10:00,282.96,282.96,282.66,282.77,1500.0,282.96,282.96,282.66,282.77,1500.0
2011-04-28 13:15:00,282.81,282.82,282.52,282.62,2000.0,282.81,282.82,282.52,282.62,2000.0
2011-04-28 13:20:00,282.77,282.91,282.55,282.91,500.0,282.77,282.91,282.55,282.91,500.0
2011-04-28 13:25:00,282.68,283.04,282.68,282.91,1400.0,282.68,283.04,282.68,282.91,1400.0
2011-04-28 13:30:00,282.91,283.01,282.9,283.01,1100.0,282.91,283.01,282.9,283.01,1100.0
2011-04-28 13:35:00,282.9,283.01,282.74,282.79,3000.0,282.9,283.01,282.74,282.79,3000.0
2011-04-28 13:40:00,282.9,283.0,282.9,282.99,1300.0,282.9,283.0,282.9,282.99,1300.0
2011-04-28 13:45:00,283.0,283.07,282.83,282.97,1000.0,283.0,283.07,282.83,282.97,1000.0
2011-04-28 13:50:00,282.91,283.0,282.84,282.84,1400.0,282.91,283.0,282.84,282.84,1400.0
2011-04-28 13:55:00,282.72,282.72,282.69,282.72,700.0,282.72,282.72,282.69,282.72,700.0
2011-04-28 14:00:00,282.72,282.73,282.51,282.68,2200.0,282.72,282.73,282.51,282.68,2200.0
2011-04-28 14:05:00,282.75,282.75,282.59,282.6,2200.0,282.75,282.75,282.59,282.6,2200.0
2011-04-28 14:10:00,282.6,282.64,282.47,282.47,2300.0,282.6,282.64,282.47,282.47,2300.0
2011-04-28 14:15:00,282.53,282.6,282.45,282.52,1500.0,282.53,282.6,282.45,282.52,1500.0
2011-04-28 14:20:00,282.51,282.51,282.31,282.31,1600.0,282.51,282.51,282.31,282.31,1600.0
2011-04-28 14:25:00,282.4,282.4,282.02,282.21,8400.0,282.4,282.4,282.02,282.21,8400.0
2011-04-28 14:30:00,282.21,282.6,282.18,282.5,1700.0,282.21,282.6,282.18,282.5,1700.0
2011-04-28 14:35:00,282.53,282.53,282.46,282.46,600.0,282.53,282.53,282.46,282.46,600.0
2011-04-28 14:40:00,282.6,282.61,282.42,282.42,2500.0,282.6,282.61,282.42,282.42,2500.0
2011-04-28 14:45:00,282.41,282.45,282.33,282.33,1900.0,282.41,282.45,282.33,282.33,1900.0
2011-04-28 14:50:00,282.29,282.41,282.04,282.31,14600.0,282.29,282.41,282.04,282.31,14600.0
2011-04-28 14:55:00,282.33,282.53,282.16,282.34,13800.0,282.33,282.53,282.16,282.34,13800.0
2011-04-28 15:00:00,282.28,282.44,282.21,282.33,6000.0,282.28,282.44,282.21,282.33,6000.0
2011-04-28 15:05:00,282.33,282.33,282.21,282.26,1400.0,282.33,282.33,282.21,282.26,1400.0
2011-04-28 15:10:00,282.22,282.42,282.18,282.26,12200.0,282.22,282.42,282.18,282.26,12200.0
2011-04-28 15:15:00,282.39,282.39,282.16,282.23,4900.0,282.39,282.39,282.16,282.23,4900.0
2011-04-28 15:20:00,282.22,282.42,282.19,282.34,8300.0,282.22,282.42,282.19,282.34,8300.0
2011-04-28 15:25:00,282.25,282.64,282.25,282.59,4200.0,282.25,282.64,282.25,282.59,4200.0
2011-04-28 15:30:00,282.57,283.03,282.57,282.82,8400.0,282.57,283.03,282.57,282.82,8400.0
2011-04-28 15:35:00,282.82,282.94,282.67,282.67,3800.0,282.82,282.94,282.67,282.67,3800.0
2011-04-28 15:40:00,282.65,282.97,282.64,282.8,8200.0,282.65,282.97,282.64,282.8,8200.0
2011-04-28 15:45:00,282.77,282.93,282.71,282.71,4400.0,282.77,282.93,282.71,282.71,4400.0
2011-04-28 15:50:00,282.73,282.76,282.59,282.63,4800.0,282.73,282.76,282.59,282.63,4800.0
2011-04-28 15:55:00,282.63,282.83,282.4,282.52,9300.0,282.63,282.83,282.4,282.52,9300.0
2011-04-29 09:30:00,282.27,282.4,281.09,281.36,3500.0,282.27,282.4,281.09,281.36,3500.0
2011-04-29 09:35:00,281.85,282.36,281.85,282.24,1900.0,281.85,282.36,281.85,282.24,1900.0
2011-04-29 09:40:00,282.19,282.48,282.01,282.01,1100.0,282.19,282.48,282.01,282.01,1100.0
2011-04-29 09:45:00,282.08,282.26,281.46,281.46,3600.0,282.08,282.26,281.46,281.46,3600.0
2011-04-29 09:50:00,281.47,282.11,281.41,281.97,1500.0,281.47,282.11,281.41,281.97,1500.0
2011-04-29 09:55:00,281.96,282.2,281.66,281.9,2900.0,281.96,282.2,281.66,281.9,2900.0
2011-04-29 10:00:00,281.86,282.32,281.79,282.11,3500.0,281.86,282.32,281.79,282.11,3500.0
2011-04-29 10:05:00,282.29,282.38,282.05,282.13,2700.0,282.29,282.38,282.05,282.13,2700.0
2011-04-29 10:10:00,282.1,282.29,282.07,282.28,3300.0,282.1,282.29,282.07,282.28,3300.0
2011-04-29 10:15:00,282.13,282.29,281.97,281.97,1900.0,282.13,282.29,281.97,281.97,1900.0
2011-04-29 10:20:00,282.09,282.09,281.82,281.86,1400.0,282.09,282.09,281.82,281.86,1400.0
2011-04-29 10:25:00,282.0,282.28,281.87,282.14,2400.0,282.0,282.28,281.87,282.14,2400.0
2011-04-29 10:30:00,282.14,282.27,282.07,282.17,3300.0,282.14,282.27,282.07,282.17,3300.0
2011-04-29 10:35:00,282.19,282.47,282.08,282.47,7600.0,282.19,282.47,282.08,282.47,7600.0
2011-04-29 10:40:00,282.57,282.81,282.22,282.36,8700.0,282.57,282.81,282.22,282.36,8700.0
2011-04-29 10:45:00,282.34,282.6,282.34,282.48,2400.0,282.34,282.6,282.34,282.48,2400.0
2011-04-29 10:50:00,282.42,282.59,282.4,282.59,500.0,282.42,282.59,282.4,282.59,500.0
2011-04-29 10:55:00,282.58,282.79,282.58,282.68,1000.0,282.58,282.79,282.58,282.68,1000.0
2011-04-29 11:00:00,282.51,282.65,282.43,282.65,1000.0,282.51,282.65,282.43,282.65,1000.0
2011-04-29 11:05:00,282.64,282.98,282.54,282.98,1700.0,282.64,282.98,282.54,282.98,1700.0
2011-04-29 11:10:00,283.08,283.26,283.03,283.07,1100.0,283.08,283.26,283.03,283.07,1100.0
2011-04-29 11:15:00,282.97,283.1,282.81,282.88,1500.0,282.97,283.1,282.81,282.88,1500.0
2011-04-29 11:20:00,282.79,283.04,282.68,282.82,10900.0,282.79,283.04,282.68,282.82,10900.0
2011-04-29 11:25:00,282.76,282.9,282.28,282.39,10800.0,282.76,282.9,282.28,282.39,10800.0
2011-04-29 11:30:00,282.56,282.57,282.3,282.57,1400.0,282.56,282.57,282.3,282.57,1400.0
2011-04-29 11:35:00,282.42,282.57,282.33,282.33,1500.0,282.42,282.57,282.33,282.33,1500.0
2011-04-29 11:40:00,282.37,282.58,281.88,282.03,4900.0,282.37,282.58,281.88,282.03,4900.0
2011-04-29 11:45:00,282.27,282.68,282.27,282.68,400.0,282.27,282.68,282.27,282.68,400.0
2011-04-29 11:50:00,282.5,282.55,282.03,282.32,10500.0,282.5,282.55,282.03,282.32,10500.0
2011-04-29 11:55:00,282.3,282.54,282.29,282.54,500.0,282.3,282.54,282.29,282.54,500.0
2011-04-29 12:00:00,282.34,282.6,282.31,282.31,1900.0,282.34,282.6,282.31,282.31,1900.0
2011-04-29 12:05:00,282.56,282.76,282.36,282.57,3900.0,282.56,282.76,282.36,282.57,3900.0
2011-04-29 12:10:00,282.48,282.6,282.3,282.37,7100.0,282.48,282.6,282.3,282.37,7100.0
2011-04-29 12:15:00,282.32,282.49,281.82,281.82,13200.0,282.32,282.49,281.82,281.82,13200.0
2011-04-29 12:20:00,282.11,282.11,282.1,282.1,300.0,282.11,282.11,282.1,282.1,300.0
2011-04-29 12:25:00,282.11,282.27,281.96,282.27,2000.0,282.11,282.27,281.96,282.27,2000.0
2011-04-29 12:30:00,282.46,282.69,282.34,282.48,3300.0,282.46,282.69,282.34,282.48,3300.0
2011-04-29 12:35:00,282.49,282.62,282.47,282.62,1100.0,282.49,282.62,282.47,282.62,1100.0
2011-04-29 12:40:00,282.5,282.63,282.49,282.63,1500.0,282.5,282.63,282.49,282.63,1500.0
2011-04-29 12:45:00,282.71,282.71,282.57,282.57,900.0,282.71,282.71,282.57,282.57,900.0
2011-04-29 12:50:00,282.63,282.66,282.58,282.66,600.0,282.63,282.66,282.58,282.66,600.0
2011-04-29 12:55:00,282.62,282.7,282.4,282.49,2200.0,282.62,282.7,282.4,282.49,2200.0
2011-04-29 13:00:00,282.43,282.54,282.38,282.47,1900.0,282.43,282.54,282.38,282.47,1900.0
2011-04-29 13:05:00,282.53,282.68,282.52,282.68,800.0,282.53,282.68,282.52,282.68,800.0
2011-04-29 13:10:00,282.57,282.68,282.54,282.62,900.0,282.57,282.68,282.54,282.62,900.0
2011-04-29 13:15:00,282.68,282.68,282.54,282.59,800.0,282.68,282.68,282.54,282.59,800.0
2011-04-29 13:20:00,282.64,282.76,282.58,282.72,1300.0,282.64,282.76,282.58,282.72,1300.0
2011-04-29 13:25:00,282.6,282.81,282.6,282.6,500.0,282.6,282.81,282.6,282.6,500.0
2011-04-29 13:30:00,282.44,282.56,282.44,282.44,700.0,282.44,282.56,282.44,282.44,700.0
2011-04-29 13:35:00,282.53,282.59,282.4,282.45,1600.0,282.53,282.59,282.4,282.45,1600.0
2011-04-29 13:40:00,282.4,282.49,282.1,282.18,1800.0,282.4,282.49,282.1,282.18,1800.0
2011-04-29 13:45:00,282.1,282.1,282.1,282.1,100.0,282.1,282.1,282.1,282.1,100.0
2011-04-29 13:50:00,282.29,282.39,282.2,282.2,3500.0,282.29,282.39,282.2,282.2,3500.0
2011-04-29 13:55:00,282.2,282.22,282.14,282.22,1200.0,282.2,282.22,282.14,282.22,1200.0
2011-04-29 14:00:00,282.33,282.37,282.14,282.36,1200.0,282.33,282.37,282.14,282.36,1200.0
2011-04-29 14:05:00,282.37,282.43,282.32,282.43,300.0,282.37,282.43,282.32,282.43,300.0
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 14:15:00,282.28,282.28,282.28,282.28,0.0,282.28,282.28,282.28,282.28,0.0
2011-04-29 14:20:00,282.48,282.55,282.46,282.47,700.0,282.48,282.55,282.46,282.47,700.0
2011-04-29 14:25:00,282.51,282.65,282.51,282.63,700.0,282.51,282.65,282.51,282.63,700.0
2011-04-29 14:30:00,282.63,282.68,282.5,282.54,2400.0,282.63,282.68,282.5,282.54,2400.0
2011-04-29 14:35:00,282.6,282.85,282.6,282.85,1000.0,282.6,282.85,282.6,282.85,1000.0
2011-04-29 14:40:00,282.86,282.86,282.64,282.74,1000.0,282.86,282.86,282.64,282.74,1000.0
2011-04-29 14:45:00,282.7,282.7,282.36,282.45,6400.0,282.7,282.7,282.36,282.45,6400.0
2011-04-29 14:50:00,282.47,282.47,282.29,282.37,1400.0,282.47,282.47,282.29,282.37,1400.0
2011-04-29 14:55:00,282.36,282.38,282.04,282.15,1700.0,282.36,282.38,282.04,282.15,1700.0
2011-04-29 15:00:00,282.13,282.22,281.9,282.14,4600.0,282.13,282.22,281.9,282.14,4600.0
2011-04-29 15:05:00,282.21,282.83,282.21,282.69,6800.0,282.21,282.83,282.21,282.69,6800.0
2011-04-29 15:10:00,282.73,282.76,282.58,282.58,1200.0,282.73,282.76,282.58,282.58,1200.0
2011-04-29 15:15:00,282.6,282.6,282.37,282.37,1200.0,282.6,282.6,282.37,282.37,1200.0
2011-04-29 15:20:00,282.32,282.4,282.12,282.29,3700.0,282.32,282.4,282.12,282.29,3700.0
2011-04-29 15:25:00,282.29,282.29,282.03,282.11,1500.0,282.29,282.29,282.03,282.11,1500.0
2011-04-29 15:30:00,282.22,282.42,282.19,282.42,2200.0,282.22,282.42,282.19,282.42,2200.0
2011-04-29 15:35:00,282.46,282.62,282.46,282.47,2200.0,282.46,282.62,282.46,282.47,2200.0
2011-04-29 15:40:00,282.46,282.46,281.93,282.0,6200.0,282.46,282.46,281.93,282.0,6200.0
2011-04-29 15:45:00,282.0,282.59,281.93,282.59,5300.0,282.0,282.59,281.93,282.59,5300.0
2011-04-29 15:50:00,282.45,282.46,282.13,282.27,5400.0,282.45,282.46,282.13,282.27,5400.0
2011-04-29 15:55:00,282.26,282.52,282.21,282.33,10300.0,282.26,282.52,282.21,282.33,10300.0
2011-05-02 09:30:00,283.2,284.57,283.2,284.36,8700.0,283.2,284.57,283.2,284.36,8700.0
2011-05-02 09:35:00,284.36,284.36,283.51,283.61,4300.0,284.36,284.36,283.51,283.61,4300.0
2011-05-02 09:40:00,283.7,283.7,283.12,283.32,3900.0,283.7,283.7,283.12,283.32,3900.0
2011-05-02 09:45:00,283.32,283.55,283.32,283.32,600.0,283.32,283.55,283.32,283.32,600.0
2011-05-02 09:50:00,283.18,283.18,282.69,283.04,2000.0,283.18,283.18,282.69,283.04,2000.0
2011-05-02 09:55:00,283.03,283.06,282.83,283.04,1700.0,283.03,283.06,282.83,283.04,1700.0
2011-05-02 10:00:00,283.08,283.57,283.07,283.54,1600.0,283.08,283.57,283.07,283.54,1600.0
2011-05-02 10:05:00,283.46,283.46,282.8,282.98,2500.0,283.46,283.46,282.8,282.98,2500.0
2011-05-02 10:10:00,283.06,283.66,283.06,283.44,4000.0,283.06,283.66,283.06,283.44,4000.0
2011-05-02 10:15:00,283.34,283.67,283.32,283.57,2100.0,283.34,283.67,283.32,283.57,2100.0
2011-05-02 10:20:00,283.46,283.64,283.27,283.27,2000.0,283.46,283.64,283.27,283.27,2000.0
2011-05-02 10:25:00,283.22,283.38,283.13,283.28,2200.0,283.22,283.38,283.13,283.28,2200.0
2011-05-02 10:30:00,283.29,283.64,283.29,283.5,2300.0,283.29,283.64,283.29,283.5,2300.0
2011-05-02 10:35:00,283.5,283.54,283.39,283.54,1200.0,283.5,283.54,283.39,283.54,1200.0
2011-05-02 10:40:00,283.47,283.58,283.01,283.12,2300.0,283.47,283.58,283.01,283.12,2300.0
2011-05-02 10:45:00,283.14,283.14,282.82,283.02,5500.0,283.14,283.14,282.82,283.02,5500.0
2011-05-02 10:50:00,283.2,283.2,282.67,282.67,3300.0,283.2,283.2,282.67,282.67,3300.0
2011-05-02 10:55:00,282.79,282.79,282.68,282.68,400.0,282.79,282.79,282.68,282.68,400.0
2011-05-02 11:00:00,282.59,282.65,282.31,282.31,2000.0,282.59,282.65,282.31,282.31,2000.0
2011-05-02 11:05:00,282.3,282.32,282.1,282.1,2600.0,282.3,282.32,282.1,282.1,2600.0
2011-05-02 11:10:00,282.19,282.23,282.04,282.04,1200.0,282.19,282.23,282.04,282.04,1200.0
2011-05-02 11:15:00,282.23,282.23,282.04,282.21,600.0,282.23,282.23,282.04,282.21,600.0
2011-05-02 11:20:00,282.06,282.21,281.91,281.92,3000.0,282.06,282.21,281.91,281.92,3000.0
2011-05-02 11:25:00,281.93,281.93,281.72,281.8,1200.0,281.93,281.93,281.72,281.8,1200.0
2011-05-02 11:30:00,281.8,281.91,281.77,281.91,2800.0,281.8,281.91,281.77,281.91,2800.0
2011-05-02 11:35:00,281.88,281.88,281.88,281.88,100.0,281.88,281.88,281.88,281.88,100.0
2011-05-02 11:40:00,281.83,281.88,281.74,281.86,800.0,281.83,281.88,281.74,281.86,800.0
2011-05-02 11:45:00,281.86,282.05,281.86,282.05,1800.0,281.86,282.05,281.86,282.05,1800.0
2011-05-02 11:50:00,282.03,282.03,281.9,282.02,700.0,282.03,282.03,281.9,282.02,700.0
2011-05-02 11:55:00,281.96,282.18,281.95,282.18,1000.0,281.96,282.18,281.95,282.18,1000.0
2011-05-02 12:00:00,282.17,282.17,281.98,282.17,400.0,282.17,282.17,281.98,282.17,400.0
2011-05-02 12:05:00,282.17,282.18,282.09,282.17,1500.0,282.17,282.18,282.09,282.17,1500.0
2011-05-02 12:10:00,282.08,282.26,282.08,282.26,1700.0,282.08,282.26,282.08,282.26,1700.0
2011-05-02 12:15:00,282.1,282.21,282.05,282.08,1700.0,282.1,282.21,282.05,282.08,1700.0
2011-05-02 12:20:00,281.88,281.88,281.54,281.54,1300.0,281.88,281.88,281.54,281.54,1300.0
2011-05-02 12:25:00,281.54,281.63,281.37,281.46,1200.0,281.54,281.63,281.37,281.46,1200.0
2011-05-02 12:30:00,281.4,281.53,281.25,281.48,3400.0,281.4,281.53,281.25,281.48,3400.0
2011-05-02 12:35:00,281.66,281.73,281.42,281.43,4500.0,281.66,281.73,281.42,281.43,4500.0
2011-05-02 12:40:00,281.49,281.55,281.29,281.35,2300.0,281.49,281.55,281.29,281.35,2300.0
2011-05-02 12:45:00,281.44,281.44,281.11,281.13,2000.0,281.44,281.44,281.11,281.13,2000.0
2011-05-02 12:50:00,281.28,281.58,281.27,281.58,2100.0,281.28,281.58,281.27,281.58,2100.0
2011-05-02 12:55:00,281.57,281.76,281.42,281.49,900.0,281.57,281.76,281.42,281.49,900.0
2011-05-02 13:00:00,281.62,281.62,281.4,281.55,5600.0,281.62,281.62,281.4,281.55,5600.0
2011-05-02 13:05:00,281.47,281.67,281.47,281.67,1200.0,281.47,281.67,281.47,281.67,1200.0
2011-05-02 13:10:00,281.67,281.97,281.67,281.97,1000.0,281.67,281.97,281.67,281.97,1000.0
2011-05-02 13:15:00,281.97,282.19,281.97,282.04,1300.0,281.97,282.19,281.97,282.04,1300.0
2011-05-02 13:20:00,282.06,282.29,282.05,282.29,1700.0,282.06,282.29,282.05,282.29,1700.0
2011-05-02 13:25:00,282.37,282.7,282.37,282.7,700.0,282.37,282.7,282.37,282.7,700.0
2011-05-02 13:30:00,282.7,282.75,282.55,282.56,900.0,282.7,282.75,282.55,282.56,900.0
2011-05-02 13:35:00,282.75,282.75,282.62,282.62,600.0,282.75,282.75,282.62,282.62,600.0
2011-05-02 13:40:00,282.62,282.62,282.62,282.62,0.0,282.62,282.62,282.62,282.62,0.0
2011-05-02 13:45:00,282.64,282.64,282.34,282.48,3400.0,282.64,282.64,282.34,282.48,3400.0
2011-05-02 13:50:00,282.38,282.38,282.38,282.38,100.0,282.38,282.38,282.38,282.38,100.0
2011-05-02 13:55:00,282.37,282.51,282.37,282.45,1300.0,282.37,282.51,282.37,282.45,1300.0
2011-05-02 14:00:00,282.58,282.58,282.47,282.49,1100.0,282.58,282.58,282.47,282.49,1100.0
2011-05-02 14:05:00,282.51,282.53,282.41,282.46,1600.0,282.51,282.53,282.41,282.46,1600.0
2011-05-02 14:10:00,282.49,282.5,282.41,282.41,800.0,282.49,282.5,282.41,282.41,800.0
2011-05-02 14:15:00,282.36,282.43,282.29,282.4,2900.0,282.36,282.43,282.29,282.4,2900.0
2011-05-02 14:20:00,282.35,282.36,282.21,282.23,1900.0,282.35,282.36,282.21,282.23,1900.0
2011-05-02 14:25:00,282.23,282.23,281.85,282.07,1900.0,282.23,282.23,281.85,282.07,1900.0
2011-05-02 14:30:00,282.07,282.19,282.07,282.17,2100.0,282.07,282.19,282.07,282.17,2100.0
2011-05-02 14:35:00,282.15,282.15,282.13,282.13,500.0,282.15,282.15,282.13,282.13,500.0
2011-05-02 14:40:00,282.14,282.14,282.02,282.12,3300.0,282.14,282.14,282.02,282.12,3300.0
2011-05-02 14:45:00,282.09,282.09,281.87,281.9,1300.0,282.09,282.09,281.87,281.9,1300.0
2011-05-02 14:50:00,281.87,281.92,281.66,281.91,3900.0,281.87,281.92,281.66,281.91,3900.0
2011-05-02 14:55:00,281.86,281.86,281.32,281.32,4000.0,281.86,281.86,281.32,281.32,4000.0
2011-05-02 15:00:00,281.33,281.39,281.16,281.21,5800.0,281.33,281.39,281.16,281.21,5800.0
2011-05-02 15:05:00,281.25,281.3,281.2,281.3,5000.0,281.25,281.3,281.2,281.3,5000.0
2011-05-02 15:10:00,281.3,281.32,281.05,281.05,2800.0,281.3,281.32,281.05,281.05,2800.0
2011-05-02 15:15:00,281.11,281.13,280.76,280.76,3300.0,281.11,281.13,280.76,280.76,3300.0
2011-05-02 15:20:00,280.86,281.34,280.77,281.31,3000.0,280.86,281.34,280.77,281.31,3000.0
2011-05-02 15:25:00,281.33,281.37,280.93,281.12,3500.0,281.33,281.37,280.93,281.12,3500.0
2011-05-02 15:30:00,281.12,281.12,280.87,280.97,3700.0,281.12,281.12,280.87,280.97,3700.0
2011-05-02 15:35:00,280.98,281.0,280.5,280.76,7100.0,280.98,281.0,280.5,280.76,7100.0
2011-05-02 15:40:00,280.78,280.81,280.61,280.69,4400.0,280.78,280.81,280.61,280.69,4400.0
2011-05-02 15:45:00,280.72,281.02,280.7,281.0,5400.0,280.72,281.02,280.7,281.0,5400.0
2011-05-02 15:50:00,281.11,281.34,280.99,281.3,6600.0,281.11,281.34,280.99,281.3,6600.0
2011-05-02 15:55:00,281.27,281.27,280.96,281.17,7000.0,281.27,281.27,280.96,281.17,7000.0
2011-05-03 09:30:00,284.8,285.0,283.0,283.18,20300.0,284.8,285.0,283.0,283.18,20300.0
2011-05-03 09:35:00,282.93,283.43,282.9,282.9,3900.0,282.93,283.43,282.9,282.9,3900.0
2011-05-03 09:40:00,283.12,283.12,282.58,283.02,3300.0,283.12,283.12,282.58,283.02,3300.0
2011-05-03 09:45:00,283.03,283.74,282.87,283.59,7900.0,283.03,283.74,282.87,283.59,7900.0
2011-05-03 09:50:00,283.67,283.7,283.51,283.66,3900.0,283.67,283.7,283.51,283.66,3900.0
2011-05-03 09:55:00,283.66,283.81,283.35,283.35,10600.0,283.66,283.81,283.35,283.35,10600.0
2011-05-03 10:00:00,283.43,283.69,283.3,283.33,14000.0,283.43,283.69,283.3,283.33,14000.0
2011-05-03 10:05:00,283.38,283.47,283.24,283.36,4100.0,283.38,283.47,283.24,283.36,4100.0
2011-05-03 10:10:00,283.27,283.52,283.05,283.47,11000.0,283.27,283.52,283.05,283.47,11000.0
2011-05-03 10:15:00,283.52,283.81,283.46,283.62,6600.0,283.52,283.81,283.46,283.62,6600.0
2011-05-03 10:20:00,283.62,283.69,283.19,283.23,9200.0,283.62,283.69,283.19,283.23,9200.0
2011-05-03 10:25:00,283.19,283.65,283.01,283.19,20200.0,283.19,283.65,283.01,283.19,20200.0
2011-05-03 10:30:00,283.12,283.19,282.8,282.96,8900.0,283.12,283.19,282.8,282.96,8900.0
2011-05-03 10:35:00,282.94,282.94,282.41,282.74,5800.0,282.94,282.94,282.41,282.74,5800.0
2011-05-03 10:40:00,282.72,283.24,282.72,283.11,7500.0,282.72,283.24,282.72,283.11,7500.0
2011-05-03 10:45:00,283.18,283.67,283.04,283.66,5700.0,283.18,283.67,283.04,283.66,5700.0
2011-05-03 10:50:00,283.77,283.77,283.32,283.44,5400.0,283.77,283.77,283.32,283.44,5400.0
2011-05-03 10:55:00,283.37,283.7,283.23,283.56,9200.0,283.37,283.7,283.23,283.56,9200.0
2011-05-03 11:00:00,283.51,283.51,283.42,283.51,2900.0,283.51,283.51,283.42,283.51,2900.0
2011-05-03 11:05:00,283.53,283.55,283.38,283.39,3400.0,283.53,283.55,283.38,283.39,3400.0
2011-05-03 11:10:00,283.29,283.43,283.26,283.39,1900.0,283.29,283.43,283.26,283.39,1900.0
2011-05-03 11:15:00,283.39,283.52,283.39,283.45,2600.0,283.39,283.52,283.39,283.45,2600.0
2011-05-03 11:20:00,283.44,283.55,283.42,283.42,2700.0,283.44,283.55,283.42,283.42,2700.0
2011-05-03 11:25:00,283.44,283.5,283.1,283.31,12100.0,283.44,283.5,283.1,283.31,12100.0
2011-05-03 11:30:00,283.46,283.5,283.29,283.34,3200.0,283.46,283.5,283.29,283.34,3200.0
2011-05-03 11:35:00,283.43,283.53,283.43,283.46,1300.0,283.43,283.53,283.43,283.46,1300.0
2011-05-03 11:40:00,283.5,283.56,283.46,283.56,2200.0,283.5,283.56,283.46,283.56,2200.0
2011-05-03 11:45:00,283.59,283.59,283.45,283.53,2800.0,283.59,283.59,283.45,283.53,2800.0
2011-05-03 11:50:00,283.46,283.48,283.29,283.48,1500.0,283.46,283.48,283.29,283.48,1500.0
2011-05-03 11:55:00,283.48,283.5,283.36,283.4,1100.0,283.48,283.5,283.36,283.4,1100.0
2011-05-03 12:00:00,283.5,283.53,283.45,283.47,2000.0,283.5,283.53,283.45,283.47,2000.0
2011-05-03 12:05:00,283.46,283.5,283.35,283.38,5400.0,283.46,283.5,283.35,283.38,5400.0
2011-05-03 12:10:00,283.37,283.49,283.33,283.37,4900.0,283.37,283.49,283.33,283.37,4900.0
2011-05-03 12:15:00,283.46,283.47,283.4,283.42,1700.0,283.46,283.47,283.4,283.42,1700.0
2011-05-03 12:20:00,283.48,283.49,283.41,283.49,2500.0,283.48,283.49,283.41,283.49,2500.0
2011-05-03 12:25:00,283.47,283.55,283.47,283.53,2600.0,283.47,283.55,283.47,283.53,2600.0
2011-05-03 12:30:00,283.49,283.53,283.4,283.42,2400.0,283.49,283.53,283.4,283.42,2400.0
2011-05-03 12:35:00,283.49,283.5,283.4,283.4,2100.0,283.49,283.5,283.4,283.4,2100.0
2011-05-03 12:40:00,283.4,283.51,283.4,283.5,2600.0,283.4,283.51,283.4,283.5,2600.0
2011-05-03 12:45:00,283.52,283.53,283.45,283.45,3400.0,283.52,283.53,283.45,283.45,3400.0
2011-05-03 12:50:00,283.42,283.42,283.13,283.19,6000.0,283.42,283.42,283.13,283.19,6000.0
2011-05-03 12:55:00,283.09,283.12,282.97,282.98,900.0,283.09,283.12,282.97,282.98,900.0
2011-05-03 13:00:00,283.03,283.15,282.92,282.93,2200.0,283.03,283.15,282.92,282.93,2200.0
2011-05-03 13:05:00,283.22,283.22,283.05,283.05,300.0,283.22,283.22,283.05,283.05,300.0
2011-05-03 13:10:00,283.21,283.36,283.21,283.27,1000.0,283.21,283.36,283.21,283.27,1000.0
2011-05-03 13:15:00,283.36,283.54,283.36,283.43,3100.0,283.36,283.54,283.36,283.43,3100.0
2011-05-03 13:20:00,283.31,283.37,283.15,283.28,5900.0,283.31,283.37,283.15,283.28,5900.0
2011-05-03 13:25:00,283.31,283.31,282.56,282.56,5500.0,283.31,283.31,282.56,282.56,5500.0
2011-05-03 13:30:00,282.57,282.94,282.39,282.94,2600.0,282.57,282.94,282.39,282.94,2600.0
2011-05-03 13:35:00,282.89,283.26,282.78,283.26,1500.0,282.89,283.26,282.78,283.26,1500.0
2011-05-03 13:40:00,283.21,283.28,283.09,283.22,3100.0,283.21,283.28,283.09,283.22,3100.0
2011-05-03 13:45:00,283.06,283.29,283.06,283.29,2200.0,283.06,283.29,283.06,283.29,2200.0
2011-05-03 13:50:00,283.28,283.48,283.27,283.44,1700.0,283.28,283.48,283.27,283.44,1700.0
2011-05-03 13:55:00,283.49,283.49,283.37,283.37,2100.0,283.49,283.49,283.37,283.37,2100.0
2011-05-03 14:00:00,283.49,283.52,283.43,283.48,3000.0,283.49,283.52,283.43,283.48,3000.0
2011-05-03 14:05:00,283.49,283.52,283.39,283.45,4900.0,283.49,283.52,283.39,283.45,4900.0
2011-05-03 14:10:00,283.42,283.55,283.3,283.55,6200.0,283.42,283.55,283.3,283.55,6200.0
2011-05-03 14:15:00,283.53,283.53,283.05,283.08,8800.0,283.53,283.53,283.05,283.08,8800.0
2011-05-03 14:20:00,283.15,283.15,282.69,282.69,2800.0,283.15,283.15,282.69,282.69,2800.0
2011-05-03 14:25:00,282.73,283.25,282.66,283.12,3900.0,282.73,283.25,282.66,283.12,3900.0
2011-05-03 14:30:00,283.29,283.35,283.25,283.26,900.0,283.29,283.35,283.25,283.26,900.0
2011-05-03 14:35:00,283.38,283.47,283.21,283.32,2100.0,283.38,283.47,283.21,283.32,2100.0
2011-05-03 14:40:00,283.26,283.45,283.26,283.29,1800.0,283.26,283.45,283.26,283.29,1800.0
2011-05-03 14:45:00,283.33,283.33,282.9,282.9,2100.0,283.33,283.33,282.9,282.9,2100.0
2011-05-03 14:50:00,282.89,283.09,282.8,282.82,4400.0,282.89,283.09,282.8,282.82,4400.0
2011-05-03 14:55:00,282.95,282.98,282.81,282.94,1500.0,282.95,282.98,282.81,282.94,1500.0
2011-05-03 15:00:00,282.95,283.31,282.91,283.31,5400.0,282.95,283.31,282.91,283.31,5400.0
2011-05-03 15:05:00,283.38,283.41,283.24,283.31,3400.0,283.38,283.41,283.24,283.31,3400.0
2011-05-03 15:10:00,283.31,283.31,282.88,282.99,3300.0,283.31,283.31,282.88,282.99,3300.0
2011-05-03 15:15:00,283.0,283.22,282.9,282.9,3600.0,283.0,283.22,282.9,282.9,3600.0
2011-05-03 15:20:00,282.96,283.38,282.91,283.27,4400.0,282.96,283.38,282.91,283.27,4400.0
2011-05-03 15:25:00,283.27,283.37,283.08,283.08,8200.0,283.27,283.37,283.08,283.08,8200.0
2011-05-03 15:30:00,283.09,283.43,283.09,283.32,9700.0,283.09,283.43,283.09,283.32,9700.0
2011-05-03 15:35:00,283.32,283.45,283.19,283.45,3700.0,283.32,283.45,283.19,283.45,3700.0
2011-05-03 15:40:00,283.48,283.51,283.28,283.48,12400.0,283.48,283.51,283.28,283.48,12400.0
2011-05-03 15:45:00,283.46,283.57,283.35,283.35,12200.0,283.46,283.57,283.35,283.35,12200.0
2011-05-03 15:50:00,283.36,283.68,283.36,283.55,13000.0,283.36,283.68,283.36,283.55,13000.0
2011-05-03 15:55:00,283.47,283.61,283.43,283.46,13900.0,283.47,283.61,283.43,283.46,13900.0
2011-05-04 09:30:00,283.7,284.49,283.68,283.81,2700.0,283.7,284.49,283.68,283.81,2700.0
2011-05-04 09:35:00,284.11,284.11,283.46,283.92,3900.0,284.11,284.11,283.46,283.92,3900.0
2011-05-04 09:40:00,283.91,284.15,283.76,283.77,2100.0,283.91,284.15,283.76,283.77,2100.0
2011-05-04 09:45:00,283.8,284.39,283.8,284.0,9200.0,283.8,284.39,283.8,284.0,9200.0
2011-05-04 09:50:00,284.0,284.17,283.71,284.1,6900.0,284.0,284.17,283.71,284.1,6900.0
2011-05-04 09:55:00,284.12,284.16,283.27,283.41,2600.0,284.12,284.16,283.27,283.41,2600.0
2011-05-04 10:00:00,283.21,284.17,282.72,284.06,8500.0,283.21,284.17,282.72,284.06,8500.0
2011-05-04 10:05:00,284.0,284.0,283.07,283.07,3700.0,284.0,284.0,283.07,283.07,3700.0
2011-05-04 10:10:00,283.0,283.06,282.79,283.06,1700.0,283.0,283.06,282.79,283.06,1700.0
2011-05-04 10:15:00,282.81,282.81,282.3,282.71,3600.0,282.81,282.81,282.3,282.71,3600.0
2011-05-04 10:20:00,282.7,282.85,282.43,282.44,2100.0,282.7,282.85,282.43,282.44,2100.0
2011-05-04 10:25:00,282.64,282.64,282.42,282.44,700.0,282.64,282.64,282.42,282.44,700.0
2011-05-04 10:30:00,282.53,282.87,282.41,282.62,1400.0,282.53,282.87,282.41,282.62,1400.0
2011-05-04 10:35:00,282.67,283.22,282.61,283.22,4800.0,282.67,283.22,282.61,283.22,4800.0
2011-05-04 10:40:00,282.99,283.06,282.9,283.01,2300.0,282.99,283.06,282.9,283.01,2300.0
2011-05-04 10:45:00,282.79,282.9,282.47,282.48,4300.0,282.79,282.9,282.47,282.48,4300.0
2011-05-04 10:50:00,282.74,283.08,282.67,283.01,2700.0,282.74,283.08,282.67,283.01,2700.0
2011-05-04 10:55:00,283.01,283.23,283.01,283.04,600.0,283.01,283.23,283.01,283.04,600.0
2011-05-04 11:00:00,283.23,283.23,283.04,283.04,1100.0,283.23,283.23,283.04,283.04,1100.0
2011-05-04 11:05:00,283.05,283.05,282.71,282.88,4200.0,283.05,283.05,282.71,282.88,4200.0
2011-05-04 11:10:00,282.85,282.97,282.72,282.72,2300.0,282.85,282.97,282.72,282.72,2300.0
2011-05-04 11:15:00,282.72,282.72,282.3,282.3,3100.0,282.72,282.72,282.3,282.3,3100.0
2011-05-04 11:20:00,282.39,282.44,282.29,282.29,1000.0,282.39,282.44,282.29,282.29,1000.0
2011-05-04 11:25:00,282.36,282.73,282.28,282.55,2600.0,282.36,282.73,282.28,282.55,2600.0
2011-05-04 11:30:00,282.55,282.59,282.48,282.59,1100.0,282.55,282.59,282.48,282.59,1100.0
2011-05-04 11:35:00,282.49,282.58,282.36,282.44,3300.0,282.49,282.58,282.36,282.44,3300.0
2011-05-04 11:40:00,282.36,282.46,282.36,282.38,1500.0,282.36,282.46,282.36,282.38,1500.0
2011-05-04 11:45:00,282.39,282.43,282.28,282.43,3500.0,282.39,282.43,282.28,282.43,3500.0
2011-05-04 11:50:00,282.3,282.38,282.28,282.28,1500.0,282.3,282.38,282.28,282.28,1500.0
2011-05-04 11:55:00,282.28,282.46,282.28,282.46,2000.0,282.28,282.46,282.28,282.46,2000.0
2011-05-04 12:00:00,282.43,282.54,282.4,282.52,1600.0,282.43,282.54,282.4,282.52,1600.0
2011-05-04 12:05:00,282.53,282.74,282.53,282.54,3900.0,282.53,282.74,282.53,282.54,3900.0
2011-05-04 12:10:00,282.51,282.78,282.5,282.68,11300.0,282.51,282.78,282.5,282.68,11300.0
2011-05-04 12:15:00,282.76,283.01,282.71,282.98,3500.0,282.76,283.01,282.71,282.98,3500.0
2011-05-04 12:20:00,282.85,282.97,282.59,282.67,4200.0,282.85,282.97,282.59,282.67,4200.0
2011-05-04 12:25:00,282.56,282.6,282.53,282.53,400.0,282.56,282.6,282.53,282.53,400.0
2011-05-04 12:30:00,282.7,282.7,282.56,282.65,800.0,282.7,282.7,282.56,282.65,800.0
2011-05-04 12:35:00,282.77,282.77,282.77,282.77,100.0,282.77,282.77,282.77,282.77,100.0
2011-05-04 12:40:00,282.61,282.67,282.23,282.29,2800.0,282.61,282.67,282.23,282.29,2800.0
2011-05-04 12:45:00,282.29,282.39,282.23,282.26,1100.0,282.29,282.39,282.23,282.26,1100.0
2011-05-04 12:50:00,282.24,282.41,282.18,282.41,2100.0,282.24,282.41,282.18,282.41,2100.0
2011-05-04 12:55:00,282.6,282.6,282.37,282.38,700.0,282.6,282.6,282.37,282.38,700.0
2011-05-04 13:00:00,282.38,282.52,282.31,282.43,1700.0,282.38,282.52,282.31,282.43,1700.0
2011-05-04 13:05:00,282.41,282.62,282.35,282.35,1700.0,282.41,282.62,282.35,282.35,1700.0
2011-05-04 13:10:00,282.46,282.51,282.46,282.46,900.0,282.46,282.51,282.46,282.46,900.0
2011-05-04 13:15:00,282.45,282.46,282.45,282.46,200.0,282.45,282.46,282.45,282.46,200.0
2011-05-04 13:20:00,282.56,282.65,282.52,282.52,1100.0,282.56,282.65,282.52,282.52,1100.0
2011-05-04 13:25:00,282.58,282.58,282.37,282.5,1000.0,282.58,282.58,282.37,282.5,1000.0
2011-05-04 13:30:00,282.52,282.6,282.39,282.6,10600.0,282.52,282.6,282.39,282.6,10600.0
2011-05-04 13:35:00,282.64,282.72,282.63,282.63,500.0,282.64,282.72,282.63,282.63,500.0
2011-05-04 13:40:00,282.77,282.77,282.58,282.73,1400.0,282.77,282.77,282.58,282.73,1400.0
2011-05-04 13:45:00,282.66,282.78,282.58,282.74,3900.0,282.66,282.78,282.58,282.74,3900.0
2011-05-04 13:50:00,282.8,282.8,282.72,282.76,500.0,282.8,282.8,282.72,282.76,500.0
2011-05-04 13:55:00,282.79,282.86,282.78,282.8,500.0,282.79,282.86,282.78,282.8,500.0
2011-05-04 14:00:00,282.79,282.79,282.6,282.6,700.0,282.79,282.79,282.6,282.6,700.0
2011-05-04 14:05:00,282.6,282.7,282.6,282.7,1100.0,282.6,282.7,282.6,282.7,1100.0
2011-05-04 14:10:00,282.6,282.63,282.45,282.63,2200.0,282.6,282.63,282.45,282.63,2200.0
2011-05-04 14:15:00,282.6,282.84,282.6,282.69,1600.0,282.6,282.84,282.6,282.69,1600.0
2011-05-04 14:20:00,282.91,283.0,282.87,282.88,2800.0,282.91,283.0,282.87,282.88,2800.0
2011-05-04 14:25:00,282.87,282.91,282.75,282.75,7200.0,282.87,282.91,282.75,282.75,7200.0
2011-05-04 14:30:00,282.78,282.87,282.69,282.77,2900.0,282.78,282.87,282.69,282.77,2900.0
2011-05-04 14:35:00,282.74,282.83,282.7,282.83,600.0,282.74,282.83,282.7,282.83,600.0
2011-05-04 14:40:00,282.83,282.86,282.74,282.74,1800.0,282.83,282.86,282.74,282.74,1800.0
2011-05-04 14:45:00,282.69,282.69,282.6,282.65,1000.0,282.69,282.69,282.6,282.65,1000.0
2011-05-04 14:50:00,282.72,282.82,282.58,282.82,1200.0,282.72,282.82,282.58,282.82,1200.0
2011-05-04 14:55:00,282.75,282.96,282.66,282.66,4800.0,282.75,282.96,282.66,282.66,4800.0
2011-05-04 15:00:00,282.59,282.69,282.51,282.61,1800.0,282.59,282.69,282.51,282.61,1800.0
2011-05-04 15:05:00,282.58,282.58,282.48,282.52,2300.0,282.58,282.58,282.48,282.52,2300.0
2011-05-04 15:10:00,282.46,282.54,282.44,282.54,3000.0,282.46,282.54,282.44,282.54,3000.0
2011-05-04 15:15:00,282.51,282.63,282.44,282.55,3200.0,282.51,282.63,282.44,282.55,3200.0
2011-05-04 15:20:00,282.63,282.66,282.43,282.59,4000.0,282.63,282.66,282.43,282.59,4000.0
2011-05-04 15:25:00,282.65,282.83,282.55,282.82,3000.0,282.65,282.83,282.55,282.82,3000.0
2011-05-04 15:30:00,282.72,282.76,282.63,282.66,5300.0,282.72,282.76,282.63,282.66,5300.0
2011-05-04 15:35:00,282.72,282.86,282.58,282.81,4000.0,282.72,282.86,282.58,282.81,4000.0
2011-05-04 15:40:00,282.78,283.07,282.78,282.98,9200.0,282.78,283.07,282.78,282.98,9200.0
2011-05-04 15:45:00,283.02,283.2,282.99,283.05,13800.0,283.02,283.2,282.99,283.05,13800.0
2011-05-04 15:50:00,283.13,283.15,282.74,282.86,8200.0,283.13,283.15,282.74,282.86,8200.0
2011-05-04 15:55:00,282.88,283.48,282.86,283.05,20700.0,282.88,283.48,282.86,283.05,20700.0
2011-05-05 09:30:00,282.0,282.55,282.0,282.0,2600.0,282.0,282.55,282.0,282.0,2600.0
2011-05-05 09:35:00,282.1,282.1,281.04,281.26,5100.0,282.1,282.1,281.04,281.26,5100.0
2011-05-05 09:40:00,281.57,281.57,281.15,281.15,3200.0,281.57,281.57,281.15,281.15,3200.0
2011-05-05 09:45:00,281.53,281.96,281.53,281.96,2300.0,281.53,281.96,281.53,281.96,2300.0
2011-05-05 09:50:00,282.19,282.62,282.19,282.5,2500.0,282.19,282.62,282.19,282.5,2500.0
2011-05-05 09:55:00,282.7,283.0,282.48,282.91,5000.0,282.7,283.0,282.48,282.91,5000.0
2011-05-05 10:00:00,282.93,283.62,282.93,283.62,2000.0,282.93,283.62,282.93,283.62,2000.0
2011-05-05 10:05:00,283.62,284.31,283.62,284.07,3000.0,283.62,284.31,283.62,284.07,3000.0
2011-05-05 10:10:00,284.06,284.23,283.95,284.11,6700.0,284.06,284.23,283.95,284.11,6700.0
2011-05-05 10:15:00,284.11,284.11,283.7,283.7,1600.0,284.11,284.11,283.7,283.7,1600.0
2011-05-05 10:20:00,283.7,283.85,283.07,283.35,3100.0,283.7,283.85,283.07,283.35,3100.0
2011-05-05 10:25:00,283.26,283.26,282.95,282.95,1100.0,283.26,283.26,282.95,282.95,1100.0
2011-05-05 10:30:00,282.81,282.92,282.64,282.92,1400.0,282.81,282.92,282.64,282.92,1400.0
2011-05-05 10:35:00,283.28,283.3,283.13,283.3,1300.0,283.28,283.3,283.13,283.3,1300.0
2011-05-05 10:40:00,283.25,283.29,283.23,283.23,1000.0,283.25,283.29,283.23,283.23,1000.0
2011-05-05 10:45:00,283.12,283.39,283.09,283.32,1200.0,283.12,283.39,283.09,283.32,1200.0
2011-05-05 10:50:00,283.15,283.21,283.08,283.21,1700.0,283.15,283.21,283.08,283.21,1700.0
2011-05-05 10:55:00,283.21,283.64,283.21,283.47,1200.0,283.21,283.64,283.21,283.47,1200.0
2011-05-05 11:00:00,283.23,283.58,283.17,283.58,1200.0,283.23,283.58,283.17,283.58,1200.0
2011-05-05 11:05:00,283.5,283.5,283.23,283.23,1300.0,283.5,283.5,283.23,283.23,1300.0
2011-05-05 11:10:00,283.16,283.25,283.06,283.06,1600.0,283.16,283.25,283.06,283.06,1600.0
2011-05-05 11:15:00,283.32,283.48,283.25,283.32,2100.0,283.32,283.48,283.25,283.32,2100.0
2011-05-05 11:20:00,283.34,283.49,283.33,283.44,2100.0,283.34,283.49,283.33,283.44,2100.0
2011-05-05 11:25:00,283.53,283.74,283.53,283.74,2800.0,283.53,283.74,283.53,283.74,2800.0
2011-05-05 11:30:00,283.92,284.63,283.91,284.57,5600.0,283.92,284.63,283.91,284.57,5600.0
2011-05-05 11:35:00,284.59,284.73,284.49,284.7,3800.0,284.59,284.73,284.49,284.7,3800.0
2011-05-05 11:40:00,284.69,285.0,284.68,285.0,5200.0,284.69,285.0,284.68,285.0,5200.0
2011-05-05 11:45:00,285.0,286.0,285.0,285.98,17100.0,285.0,286.0,285.0,285.98,17100.0
2011-05-05 11:50:00,285.98,286.37,285.95,286.18,9200.0,285.98,286.37,285.95,286.18,9200.0
2011-05-05 11:55:00,286.05,286.42,285.93,286.41,1800.0,286.05,286.42,285.93,286.41,1800.0
2011-05-05 12:00:00,286.19,286.5,286.19,286.5,3900.0,286.19,286.5,286.19,286.5,3900.0
2011-05-05 12:05:00,286.49,286.74,286.49,286.67,3500.0,286.49,286.74,286.49,286.67,3500.0
2011-05-05 12:10:00,286.62,286.74,286.59,286.63,1300.0,286.62,286.74,286.59,286.63,1300.0
2011-05-05 12:15:00,286.63,286.74,286.55,286.63,2300.0,286.63,286.74,286.55,286.63,2300.0
2011-05-05 12:20:00,286.65,286.66,286.56,286.66,1800.0,286.65,286.66,286.56,286.66,1800.0
2011-05-05 12:25:00,286.73,287.0,286.73,286.98,3000.0,286.73,287.0,286.73,286.98,3000.0
2011-05-05 12:30:00,286.83,286.86,286.52,286.64,2600.0,286.83,286.86,286.52,286.64,2600.0
2011-05-05 12:35:00,286.49,286.58,286.29,286.29,1000.0,286.49,286.58,286.29,286.29,1000.0
2011-05-05 12:40:00,286.22,286.35,286.22,286.35,1600.0,286.22,286.35,286.22,286.35,1600.0
2011-05-05 12:45:00,286.25,286.25,286.08,286.13,2300.0,286.25,286.25,286.08,286.13,2300.0
2011-05-05 12:50:00,286.08,286.08,285.89,286.07,3500.0,286.08,286.08,285.89,286.07,3500.0
2011-05-05 12:55:00,285.99,286.06,285.89,286.03,2700.0,285.99,286.06,285.89,286.03,2700.0
2011-05-05 13:00:00,286.03,286.03,285.92,285.98,1700.0,286.03,286.03,285.92,285.98,1700.0
2011-05-05 13:05:00,285.97,286.17,285.9,286.17,900.0,285.97,286.17,285.9,286.17,900.0
2011-05-05 13:10:00,286.12,286.21,286.04,286.21,1100.0,286.12,286.21,286.04,286.21,1100.0
2011-05-05 13:15:00,286.28,286.28,286.16,286.27,700.0,286.28,286.28,286.16,286.27,700.0
2011-05-05 13:20:00,286.27,286.49,286.26,286.42,2200.0,286.27,286.49,286.26,286.42,2200.0
2011-05-05 13:25:00,286.44,286.44,286.4,286.4,200.0,286.44,286.44,286.4,286.4,200.0
2011-05-05 13:30:00,286.41,286.57,286.3,286.3,3000.0,286.41,286.57,286.3,286.3,3000.0
2011-05-05 13:35:00,286.22,286.22,286.05,286.05,600.0,286.22,286.22,286.05,286.05,600.0
2011-05-05 13:40:00,285.98,286.04,285.8,285.97,2800.0,285.98,286.04,285.8,285.97,2800.0
2011-05-05 13:45:00,286.11,286.28,286.1,286.14,1000.0,286.11,286.28,286.1,286.14,1000.0
2011-05-05 13:50:00,286.16,286.32,286.16,286.24,1100.0,286.16,286.32,286.16,286.24,1100.0
2011-05-05 13:55:00,286.21,286.38,286.15,286.34,1200.0,286.21,286.38,286.15,286.34,1200.0
2011-05-05 14:00:00,286.47,286.54,286.1,286.1,2100.0,286.47,286.54,286.1,286.1,2100.0
2011-05-05 14:05:00,286.09,286.24,285.98,285.98,3000.0,286.09,286.24,285.98,285.98,3000.0
2011-05-05 14:10:00,285.98,286.05,285.9,286.0,2300.0,285.98,286.05,285.9,286.0,2300.0
2011-05-05 14:15:00,286.09,286.16,286.09,286.11,400.0,286.09,286.16,286.09,286.11,400.0
2011-05-05 14:20:00,286.25,286.57,286.16,286.52,2200.0,286.25,286.57,286.16,286.52,2200.0
2011-05-05 14:25:00,286.48,286.49,286.2,286.27,2600.0,286.48,286.49,286.2,286.27,2600.0
2011-05-05 14:30:00,286.28,286.41,286.17,286.27,1700.0,286.28,286.41,286.17,286.27,1700.0
2011-05-05 14:35:00,286.26,286.48,286.26,286.35,3400.0,286.26,286.48,286.26,286.35,3400.0
2011-05-05 14:40:00,286.32,286.42,286.19,286.19,2600.0,286.32,286.42,286.19,286.19,2600.0
2011-05-05 14:45:00,286.27,286.27,285.84,286.06,10700.0,286.27,286.27,285.84,286.06,10700.0
2011-05-05 14:50:00,286.06,286.1,285.92,286.1,5700.0,286.06,286.1,285.92,286.1,5700.0
2011-05-05 14:55:00,286.06,286.38,286.0,286.0,4100.0,286.06,286.38,286.0,286.0,4100.0
2011-05-05 15:00:00,286.04,286.18,285.95,286.07,3200.0,286.04,286.18,285.95,286.07,3200.0
2011-05-05 15:05:00,286.03,286.22,285.86,286.15,13500.0,286.03,286.22,285.86,286.15,13500.0
2011-05-05 15:10:00,286.15,286.15,285.54,285.98,20900.0,286.15,286.15,285.54,285.98,20900.0
2011-05-05 15:15:00,285.82,285.87,285.37,285.53,3200.0,285.82,285.87,285.37,285.53,3200.0
2011-05-05 15:20:00,285.57,285.68,284.36,284.87,4500.0,285.57,285.68,284.36,284.87,4500.0
2011-05-05 15:25:00,284.86,285.32,284.85,285.02,6000.0,284.86,285.32,284.85,285.02,6000.0
2011-05-05 15:30:00,284.94,285.78,284.94,285.74,7500.0,284.94,285.78,284.94,285.74,7500.0
2011-05-05 15:35:00,285.73,285.9,285.62,285.78,6500.0,285.73,285.9,285.62,285.78,6500.0
2011-05-05 15:40:00,285.65,285.8,285.29,285.76,7700.0,285.65,285.8,285.29,285.76,7700.0
2011-05-05 15:45:00,285.72,285.92,285.3,285.52,7500.0,285.72,285.92,285.3,285.52,7500.0
2011-05-05 15:50:00,285.5,285.65,284.89,285.12,10900.0,285.5,285.65,284.89,285.12,10900.0
2011-05-05 15:55:00,285.15,285.35,285.0,285.28,6500.0,285.15,285.35,285.0,285.28,6500.0
2011-05-06 09:30:00,286.82,286.99,286.54,286.77,6200.0,286.82,286.99,286.54,286.77,6200.0
2011-05-06 09:35:00,286.68,286.83,286.11,286.5,5700.0,286.68,286.83,286.11,286.5,5700.0
2011-05-06 09:40:00,286.05,286.43,285.33,285.7,5500.0,286.05,286.43,285.33,285.7,5500.0
2011-05-06 09:45:00,285.78,286.26,285.59,285.63,3600.0,285.78,286.26,285.59,285.63,3600.0
2011-05-06 09:50:00,285.62,285.98,285.62,285.91,1900.0,285.62,285.98,285.62,285.91,1900.0
2011-05-06 09:55:00,285.92,286.04,285.86,285.88,4200.0,285.92,286.04,285.86,285.88,4200.0
2011-05-06 10:00:00,285.92,285.95,285.38,285.56,3100.0,285.92,285.95,285.38,285.56,3100.0
2011-05-06 10:05:00,285.34,285.34,284.89,284.89,4100.0,285.34,285.34,284.89,284.89,4100.0
2011-05-06 10:10:00,285.01,285.01,284.66,284.75,3100.0,285.01,285.01,284.66,284.75,3100.0
2011-05-06 10:15:00,284.75,284.75,284.12,284.12,2500.0,284.75,284.75,284.12,284.12,2500.0
2011-05-06 10:20:00,284.11,284.5,284.11,284.4,5500.0,284.11,284.5,284.11,284.4,5500.0
2011-05-06 10:25:00,284.37,284.54,284.28,284.54,3500.0,284.37,284.54,284.28,284.54,3500.0
2011-05-06 10:30:00,284.52,285.08,284.42,284.92,2800.0,284.52,285.08,284.42,284.92,2800.0
2011-05-06 10:35:00,285.0,285.12,284.86,285.1,3100.0,285.0,285.12,284.86,285.1,3100.0
2011-05-06 10:40:00,285.0,285.11,285.0,285.05,1300.0,285.0,285.11,285.0,285.05,1300.0
2011-05-06 10:45:00,285.05,285.13,284.89,285.09,2500.0,285.05,285.13,284.89,285.09,2500.0
2011-05-06 10:50:00,284.97,285.0,284.85,285.0,2000.0,284.97,285.0,284.85,285.0,2000.0
2011-05-06 10:55:00,284.99,285.31,284.99,285.29,900.0,284.99,285.31,284.99,285.29,900.0
2011-05-06 11:00:00,285.3,285.3,285.25,285.28,900.0,285.3,285.3,285.25,285.28,900.0
2011-05-06 11:05:00,285.28,285.39,285.2,285.2,1400.0,285.28,285.39,285.2,285.2,1400.0
2011-05-06 11:10:00,285.3,285.35,285.24,285.35,1400.0,285.3,285.35,285.24,285.35,1400.0
2011-05-06 11:15:00,285.34,285.81,285.34,285.81,3100.0,285.34,285.81,285.34,285.81,3100.0
2011-05-06 11:20:00,285.64,286.04,285.64,285.99,3300.0,285.64,286.04,285.64,285.99,3300.0
2011-05-06 11:25:00,285.99,286.02,285.77,285.77,3000.0,285.99,286.02,285.77,285.77,3000.0
2011-05-06 11:30:00,285.75,285.76,285.41,285.41,3100.0,285.75,285.76,285.41,285.41,3100.0
2011-05-06 11:35:00,285.34,285.37,285.16,285.25,1200.0,285.34,285.37,285.16,285.25,1200.0
2011-05-06 11:40:00,285.3,285.36,285.18,285.36,1500.0,285.3,285.36,285.18,285.36,1500.0
2011-05-06 11:45:00,285.37,285.45,285.36,285.36,2300.0,285.37,285.45,285.36,285.36,2300.0
2011-05-06 11:50:00,285.42,285.56,285.35,285.35,7000.0,285.42,285.56,285.35,285.35,7000.0
2011-05-06 11:55:00,285.47,285.62,285.31,285.62,3700.0,285.47,285.62,285.31,285.62,3700.0
2011-05-06 12:00:00,285.77,285.77,285.46,285.5,2300.0,285.77,285.77,285.46,285.5,2300.0
2011-05-06 12:05:00,285.43,285.5,285.32,285.35,2300.0,285.43,285.5,285.32,285.35,2300.0
2011-05-06 12:10:00,285.43,285.43,284.97,285.0,4400.0,285.43,285.43,284.97,285.0,4400.0
2011-05-06 12:15:00,284.96,285.22,284.96,285.12,2000.0,284.96,285.22,284.96,285.12,2000.0
2011-05-06 12:20:00,285.23,285.28,285.11,285.28,1000.0,285.23,285.28,285.11,285.28,1000.0
2011-05-06 12:25:00,285.28,285.33,285.0,285.0,2600.0,285.28,285.33,285.0,285.0,2600.0
2011-05-06 12:30:00,284.8,285.02,284.69,284.86,2200.0,284.8,285.02,284.69,284.86,2200.0
2011-05-06 12:35:00,284.75,284.86,284.65,284.75,1300.0,284.75,284.86,284.65,284.75,1300.0
2011-05-06 12:40:00,284.52,284.74,284.19,284.19,1800.0,284.52,284.74,284.19,284.19,1800.0
2011-05-06 12:45:00,284.13,284.2,283.98,283.98,2000.0,284.13,284.2,283.98,283.98,2000.0
2011-05-06 12:50:00,284.11,284.11,283.84,284.04,2100.0,284.11,284.11,283.84,284.04,2100.0
2011-05-06 12:55:00,283.96,283.98,283.81,283.98,1300.0,283.96,283.98,283.81,283.98,1300.0
2011-05-06 13:00:00,283.95,284.02,283.87,283.87,1900.0,283.95,284.02,283.87,283.87,1900.0
2011-05-06 13:05:00,283.81,283.89,283.62,283.89,3700.0,283.81,283.89,283.62,283.89,3700.0
2011-05-06 13:10:00,283.95,283.99,283.68,283.93,3400.0,283.95,283.99,283.68,283.93,3400.0
2011-05-06 13:15:00,283.88,283.96,283.68,283.81,6700.0,283.88,283.96,283.68,283.81,6700.0
2011-05-06 13:20:00,283.89,283.91,283.75,283.91,2200.0,283.89,283.91,283.75,283.91,2200.0
2011-05-06 13:25:00,283.95,283.95,283.86,283.94,700.0,283.95,283.95,283.86,283.94,700.0
2011-05-06 13:30:00,283.91,284.0,283.91,283.98,1500.0,283.91,284.0,283.91,283.98,1500.0
2011-05-06 13:35:00,283.75,283.75,283.48,283.48,900.0,283.75,283.75,283.48,283.48,900.0
2011-05-06 13:40:00,283.47,283.56,283.31,283.56,3900.0,283.47,283.56,283.31,283.56,3900.0
2011-05-06 13:45:00,283.53,283.55,283.34,283.39,1200.0,283.53,283.55,283.34,283.39,1200.0
2011-05-06 13:50:00,283.35,283.42,283.29,283.32,1500.0,283.35,283.42,283.29,283.32,1500.0
2011-05-06 13:55:00,283.27,283.28,283.05,283.05,1900.0,283.27,283.28,283.05,283.05,1900.0
2011-05-06 14:00:00,283.0,283.0,282.85,282.92,2400.0,283.0,283.0,282.85,282.92,2400.0
2011-05-06 14:05:00,282.88,282.96,282.85,282.86,1600.0,282.88,282.96,282.85,282.86,1600.0
2011-05-06 14:10:00,282.86,283.35,282.86,283.08,4400.0,282.86,283.35,282.86,283.08,4400.0
2011-05-06 14:15:00,283.0,283.14,282.95,282.97,2500.0,283.0,283.14,282.95,282.97,2500.0
2011-05-06 14:20:00,283.09,283.16,282.95,282.96,2400.0,283.09,283.16,282.95,282.96,2400.0
2011-05-06 14:25:00,282.94,283.0,282.67,282.67,2600.0,282.94,283.0,282.67,282.67,2600.0
2011-05-06 14:30:00,282.67,282.67,282.0,282.0,1900.0,282.67,282.67,282.0,282.0,1900.0
2011-05-06 14:35:00,282.08,282.15,281.82,281.91,4100.0,282.08,282.15,281.82,281.91,4100.0
2011-05-06 14:40:00,281.95,282.18,281.95,282.18,2200.0,281.95,282.18,281.95,282.18,2200.0
2011-05-06 14:45:00,282.16,282.16,281.78,281.84,1400.0,282.16,282.16,281.78,281.84,1400.0
2011-05-06 14:50:00,281.81,282.22,281.7,282.06,4100.0,281.81,282.22,281.7,282.06,4100.0
2011-05-06 14:55:00,281.92,282.15,281.83,281.91,3300.0,281.92,282.15,281.83,281.91,3300.0
2011-05-06 15:00:00,281.99,282.22,281.87,282.01,4500.0,281.99,282.22,281.87,282.01,4500.0
2011-05-06 15:05:00,281.92,282.21,281.84,282.21,1900.0,281.92,282.21,281.84,282.21,1900.0
2011-05-06 15:10:00,282.2,282.55,282.17,282.37,5300.0,282.2,282.55,282.17,282.37,5300.0
2011-05-06 15:15:00,282.26,282.34,281.85,282.34,6100.0,282.26,282.34,281.85,282.34,6100.0
2011-05-06 15:20:00,282.35,282.35,281.76,281.8,3100.0,282.35,282.35,281.76,281.8,3100.0
2011-05-06 15:25:00,281.82,281.82,281.13,281.28,6300.0,281.82,281.82,281.13,281.28,6300.0
2011-05-06 15:30:00,281.38,281.54,281.34,281.54,3900.0,281.38,281.54,281.34,281.54,3900.0
2011-05-06 15:35:00,281.53,281.66,281.45,281.45,8300.0,281.53,281.66,281.45,281.45,8300.0
2011-05-06 15:40:00,281.42,281.55,281.3,281.44,8000.0,281.42,281.55,281.3,281.44,8000.0
2011-05-06 15:45:00,281.32,282.03,281.24,281.93,12800.0,281.32,282.03,281.24,281.93,12800.0
2011-05-06 15:50:00,281.9,281.99,281.53,281.67,8000.0,281.9,281.99,281.53,281.67,8000.0
2011-05-06 15:55:00,281.68,281.82,281.55,281.67,6000.0,281.68,281.82,281.55,281.67,6000.0
2011-05-09 09:30:00,281.17,282.84,281.17,282.81,5100.0,281.17,282.84,281.17,282.81,5100.0
2011-05-09 09:35:00,282.79,283.36,282.77,283.32,2500.0,282.79,283.36,282.77,283.32,2500.0
2011-05-09 09:40:00,282.91,283.05,282.5,282.92,1800.0,282.91,283.05,282.5,282.92,1800.0
2011-05-09 09:45:00,283.09,283.53,283.08,283.39,4300.0,283.09,283.53,283.08,283.39,4300.0
2011-05-09 09:50:00,282.92,283.49,282.71,282.86,2900.0,282.92,283.49,282.71,282.86,2900.0
2011-05-09 09:55:00,283.02,283.29,282.6,282.86,5200.0,283.02,283.29,282.6,282.86,5200.0
2011-05-09 10:00:00,282.9,283.01,282.55,282.71,3800.0,282.9,283.01,282.55,282.71,3800.0
2011-05-09 10:05:00,282.9,283.51,282.88,283.01,6500.0,282.9,283.51,282.88,283.01,6500.0
2011-05-09 10:10:00,283.34,283.74,283.32,283.4,21000.0,283.34,283.74,283.32,283.4,21000.0
2011-05-09 10:15:00,283.43,283.59,283.03,283.42,12400.0,283.43,283.59,283.03,283.42,12400.0
2011-05-09 10:20:00,283.4,284.08,282.81,284.08,4400.0,283.4,284.08,282.81,284.08,4400.0
2011-05-09 10:25:00,283.91,283.95,283.21,283.4,6000.0,283.91,283.95,283.21,283.4,6000.0
2011-05-09 10:30:00,283.14,283.37,283.06,283.33,1100.0,283.14,283.37,283.06,283.33,1100.0
2011-05-09 10:35:00,283.12,283.34,283.11,283.31,900.0,283.12,283.34,283.11,283.31,900.0
2011-05-09 10:40:00,283.26,283.44,283.06,283.38,1700.0,283.26,283.44,283.06,283.38,1700.0
2011-05-09 10:45:00,283.49,283.51,283.01,283.06,1700.0,283.49,283.51,283.01,283.06,1700.0
2011-05-09 10:50:00,283.15,283.64,282.94,283.64,2800.0,283.15,283.64,282.94,283.64,2800.0
2011-05-09 10:55:00,283.59,283.68,283.35,283.35,1400.0,283.59,283.68,283.35,283.35,1400.0
2011-05-09 11:00:00,283.34,283.54,283.34,283.53,500.0,283.34,283.54,283.34,283.53,500.0
2011-05-09 11:05:00,283.54,283.61,283.4,283.58,900.0,283.54,283.61,283.4,283.58,900.0
2011-05-09 11:10:00,283.4,283.59,283.39,283.39,1100.0,283.4,283.59,283.39,283.39,1100.0
2011-05-09 11:15:00,283.5,283.78,283.34,283.6,3700.0,283.5,283.78,283.34,283.6,3700.0
2011-05-09 11:20:00,283.76,283.76,283.53,283.69,1100.0,283.76,283.76,283.53,283.69,1100.0
2011-05-09 11:25:00,283.69,283.69,283.52,283.64,2300.0,283.69,283.69,283.52,283.64,2300.0
2011-05-09 11:30:00,283.59,283.69,283.51,283.65,800.0,283.59,283.69,283.51,283.65,800.0
2011-05-09 11:35:00,283.65,283.72,283.5,283.56,2900.0,283.65,283.72,283.5,283.56,2900.0
2011-05-09 11:40:00,283.64,283.71,283.21,283.67,5100.0,283.64,283.71,283.21,283.67,5100.0
2011-05-09 11:45:00,283.56,283.93,283.56,283.8,2000.0,283.56,283.93,283.56,283.8,2000.0
2011-05-09 11:50:00,283.8,284.18,283.8,284.12,900.0,283.8,284.18,283.8,284.12,900.0
2011-05-09 11:55:00,284.18,284.18,283.99,284.09,2700.0,284.18,284.18,283.99,284.09,2700.0
2011-05-09 12:00:00,284.18,284.36,284.08,284.31,1700.0,284.18,284.36,284.08,284.31,1700.0
2011-05-09 12:05:00,284.49,284.56,284.34,284.34,1300.0,284.49,284.56,284.34,284.34,1300.0
2011-05-09 12:10:00,284.32,284.61,284.31,284.57,1000.0,284.32,284.61,284.31,284.57,1000.0
2011-05-09 12:15:00,284.63,284.85,284.38,284.38,2800.0,284.63,284.85,284.38,284.38,2800.0
2011-05-09 12:20:00,284.36,284.5,284.36,284.5,500.0,284.36,284.5,284.36,284.5,500.0
2011-05-09 12:25:00,284.61,284.64,284.55,284.64,1700.0,284.61,284.64,284.55,284.64,1700.0
2011-05-09 12:30:00,284.58,284.82,284.58,284.82,500.0,284.58,284.82,284.58,284.82,500.0
2011-05-09 12:35:00,284.91,285.0,284.88,284.92,1300.0,284.91,285.0,284.88,284.92,1300.0
2011-05-09 12:40:00,284.85,284.87,284.59,284.59,1000.0,284.85,284.87,284.59,284.59,1000.0
2011-05-09 12:45:00,284.67,284.67,284.4,284.56,4600.0,284.67,284.67,284.4,284.56,4600.0
2011-05-09 12:50:00,284.68,284.78,284.48,284.48,1900.0,284.68,284.78,284.48,284.48,1900.0
2011-05-09 12:55:00,284.43,284.52,284.38,284.49,1600.0,284.43,284.52,284.38,284.49,1600.0
2011-05-09 13:00:00,284.45,284.47,284.34,284.38,800.0,284.45,284.47,284.34,284.38,800.0
2011-05-09 13:05:00,284.42,284.46,284.35,284.46,1900.0,284.42,284.46,284.35,284.46,1900.0
2011-05-09 13:10:00,284.35,284.53,284.35,284.39,4600.0,284.35,284.53,284.35,284.39,4600.0
2011-05-09 13:15:00,284.39,284.56,284.25,284.38,1700.0,284.39,284.56,284.25,284.38,1700.0
2011-05-09 13:20:00,284.38,284.42,284.24,284.24,800.0,284.38,284.42,284.24,284.24,800.0
2011-05-09 13:25:00,284.21,284.42,284.21,284.37,2300.0,284.21,284.42,284.21,284.37,2300.0
2011-05-09 13:30:00,284.29,284.5,284.29,284.4,900.0,284.29,284.5,284.29,284.4,900.0
2011-05-09 13:35:00,284.24,284.54,284.22,284.54,1500.0,284.24,284.54,284.22,284.54,1500.0
2011-05-09 13:40:00,284.58,284.58,284.44,284.44,400.0,284.58,284.58,284.44,284.44,400.0
2011-05-09 13:45:00,284.58,284.64,284.46,284.57,1000.0,284.58,284.64,284.46,284.57,1000.0
2011-05-09 13:50:00,284.61,284.77,284.61,284.72,800.0,284.61,284.77,284.61,284.72,800.0
2011-05-09 13:55:00,284.79,284.83,284.69,284.75,1100.0,284.79,284.83,284.69,284.75,1100.0
2011-05-09 14:00:00,284.82,284.85,284.48,284.53,1600.0,284.82,284.85,284.48,284.53,1600.0
2011-05-09 14:05:00,284.51,284.71,284.51,284.62,1500.0,284.51,284.71,284.51,284.62,1500.0
2011-05-09 14:10:00,284.63,284.7,284.38,284.41,1900.0,284.63,284.7,284.38,284.41,1900.0
2011-05-09 14:15:00,284.5,284.5,284.29,284.43,2100.0,284.5,284.5,284.29,284.43,2100.0
2011-05-09 14:20:00,284.48,284.48,284.32,284.32,1200.0,284.48,284.48,284.32,284.32,1200.0
2011-05-09 14:25:00,284.31,284.46,284.3,284.33,2600.0,284.31,284.46,284.3,284.33,2600.0
2011-05-09 14:30:00,284.36,284.67,284.36,284.66,1000.0,284.36,284.67,284.36,284.66,1000.0
2011-05-09 14:35:00,284.67,284.97,284.67,284.83,1500.0,284.67,284.97,284.67,284.83,1500.0
2011-05-09 14:40:00,285.0,285.32,285.0,285.16,3200.0,285.0,285.32,285.0,285.16,3200.0
2011-05-09 14:45:00,285.09,285.18,285.08,285.17,2500.0,285.09,285.18,285.08,285.17,2500.0
2011-05-09 14:50:00,285.22,285.23,284.88,285.12,4500.0,285.22,285.23,284.88,285.12,4500.0
2011-05-09 14:55:00,285.07,285.35,285.07,285.35,2100.0,285.07,285.35,285.07,285.35,2100.0
2011-05-09 15:00:00,285.33,285.42,285.19,285.34,2700.0,285.33,285.42,285.19,285.34,2700.0
2011-05-09 15:05:00,285.25,285.52,285.18,285.4,5600.0,285.25,285.52,285.18,285.4,5600.0
2011-05-09 15:10:00,285.44,285.72,285.36,285.59,4500.0,285.44,285.72,285.36,285.59,4500.0
2011-05-09 15:15:00,285.58,285.83,285.54,285.75,5100.0,285.58,285.83,285.54,285.75,5100.0
2011-05-09 15:20:00,285.77,285.8,285.71,285.73,2000.0,285.77,285.8,285.71,285.73,2000.0
2011-05-09 15:25:00,285.66,285.74,285.48,285.48,1500.0,285.66,285.74,285.48,285.48,1500.0
2011-05-09 15:30:00,285.48,285.55,285.23,285.23,3400.0,285.48,285.55,285.23,285.23,3400.0
2011-05-09 15:35:00,285.15,285.38,285.14,285.23,3600.0,285.15,285.38,285.14,285.23,3600.0
2011-05-09 15:40:00,285.23,285.33,285.07,285.07,6100.0,285.23,285.33,285.07,285.07,6100.0
2011-05-09 15:45:00,284.97,285.22,284.87,284.96,7900.0,284.97,285.22,284.87,284.96,7900.0
2011-05-09 15:50:00,284.9,285.06,284.66,284.66,10100.0,284.9,285.06,284.66,284.66,10100.0
2011-05-09 15:55:00,284.61,284.75,284.5,284.67,15800.0,284.61,284.75,284.5,284.67,15800.0
2011-05-10 09:30:00,285.04,286.01,285.04,285.99,1900.0,285.04,286.01,285.04,285.99,1900.0
2011-05-10 09:35:00,285.96,286.15,285.94,285.94,700.0,285.96,286.15,285.94,285.94,700.0
2011-05-10 09:40:00,285.95,286.26,285.95,286.07,1900.0,285.95,286.26,285.95,286.07,1900.0
2011-05-10 09:45:00,286.08,286.4,285.65,285.67,2600.0,286.08,286.4,285.65,285.67,2600.0
2011-05-10 09:50:00,285.62,285.93,285.61,285.7,2400.0,285.62,285.93,285.61,285.7,2400.0
2011-05-10 09:55:00,285.92,286.22,285.63,285.91,6000.0,285.92,286.22,285.63,285.91,6000.0
2011-05-10 10:00:00,285.63,286.04,285.58,285.74,3000.0,285.63,286.04,285.58,285.74,3000.0
2011-05-10 10:05:00,285.86,286.12,285.85,285.86,1100.0,285.86,286.12,285.85,285.86,1100.0
2011-05-10 10:10:00,286.06,286.3,285.91,286.3,700.0,286.06,286.3,285.91,286.3,700.0
2011-05-10 10:15:00,286.31,286.61,286.26,286.44,5200.0,286.31,286.61,286.26,286.44,5200.0
2011-05-10 10:20:00,286.58,286.64,286.28,286.28,1900.0,286.58,286.64,286.28,286.28,1900.0
2011-05-10 10:25:00,286.36,286.37,286.15,286.15,1600.0,286.36,286.37,286.15,286.15,1600.0
2011-05-10 10:30:00,286.3,286.37,286.26,286.37,900.0,286.3,286.37,286.26,286.37,900.0
2011-05-10 10:35:00,286.41,286.41,285.94,286.1,1800.0,286.41,286.41,285.94,286.1,1800.0
2011-05-10 10:40:00,285.93,285.93,285.53,285.53,1000.0,285.93,285.93,285.53,285.53,1000.0
2011-05-10 10:45:00,285.6,285.6,285.6,285.6,100.0,285.6,285.6,285.6,285.6,100.0
2011-05-10 10:50:00,285.66,285.66,285.66,285.66,200.0,285.66,285.66,285.66,285.66,200.0
2011-05-10 10:55:00,285.67,285.67,285.47,285.63,700.0,285.67,285.67,285.47,285.63,700.0
2011-05-10 11:00:00,285.64,285.8,285.52,285.7,1600.0,285.64,285.8,285.52,285.7,1600.0
2011-05-10 11:05:00,285.75,285.94,285.67,285.94,1600.0,285.75,285.94,285.67,285.94,1600.0
2011-05-10 11:10:00,285.72,285.91,285.72,285.88,4900.0,285.72,285.91,285.72,285.88,4900.0
2011-05-10 11:15:00,285.93,286.0,285.34,285.41,4900.0,285.93,286.0,285.34,285.41,4900.0
2011-05-10 11:20:00,285.52,285.62,285.45,285.45,2600.0,285.52,285.62,285.45,285.45,2600.0
2011-05-10 11:25:00,285.59,285.59,285.47,285.47,300.0,285.59,285.59,285.47,285.47,300.0
2011-05-10 11:30:00,285.54,285.55,285.4,285.54,900.0,285.54,285.55,285.4,285.54,900.0
2011-05-10 11:35:00,285.4,285.6,285.2,285.53,6100.0,285.4,285.6,285.2,285.53,6100.0
2011-05-10 11:40:00,285.37,285.62,285.37,285.62,1000.0,285.37,285.62,285.37,285.62,1000.0
2011-05-10 11:45:00,285.62,285.64,285.48,285.48,1500.0,285.62,285.64,285.48,285.48,1500.0
2011-05-10 11:50:00,285.26,285.42,285.25,285.36,3500.0,285.26,285.42,285.25,285.36,3500.0
2011-05-10 11:55:00,285.47,287.0,285.37,285.79,32000.0,285.47,287.0,285.37,285.79,32000.0
2011-05-10 12:00:00,285.87,286.33,285.81,286.33,2900.0,285.87,286.33,285.81,286.33,2900.0
2011-05-10 12:05:00,286.33,286.33,286.2,286.2,400.0,286.33,286.33,286.2,286.2,400.0
2011-05-10 12:10:00,286.19,286.67,286.19,286.58,3800.0,286.19,286.67,286.19,286.58,3800.0
2011-05-10 12:15:00,286.65,286.8,286.57,286.77,2000.0,286.65,286.8,286.57,286.77,2000.0
2011-05-10 12:20:00,286.8,286.89,286.68,286.68,5400.0,286.8,286.89,286.68,286.68,5400.0
2011-05-10 12:25:00,286.76,286.81,285.79,285.92,19400.0,286.76,286.81,285.79,285.92,19400.0
2011-05-10 12:30:00,285.82,285.84,285.52,285.54,6200.0,285.82,285.84,285.52,285.54,6200.0
2011-05-10 12:35:00,285.52,285.59,285.42,285.59,3400.0,285.52,285.59,285.42,285.59,3400.0
2011-05-10 12:40:00,285.52,285.66,285.36,285.36,2200.0,285.52,285.66,285.36,285.36,2200.0
2011-05-10 12:45:00,285.34,285.62,285.34,285.48,1400.0,285.34,285.62,285.34,285.48,1400.0
2011-05-10 12:50:00,285.45,285.57,285.45,285.45,700.0,285.45,285.57,285.45,285.45,700.0
2011-05-10 12:55:00,285.46,286.12,285.46,286.07,5300.0,285.46,286.12,285.46,286.07,5300.0
2011-05-10 13:00:00,286.13,286.21,285.91,286.19,2100.0,286.13,286.21,285.91,286.19,2100.0
2011-05-10 13:05:00,286.23,286.23,286.18,286.23,500.0,286.23,286.23,286.18,286.23,500.0
2011-05-10 13:10:00,286.28,286.28,286.07,286.08,400.0,286.28,286.28,286.07,286.08,400.0
2011-05-10 13:15:00,286.21,286.49,286.21,286.42,1300.0,286.21,286.49,286.21,286.42,1300.0
2011-05-10 13:20:00,286.44,286.52,286.43,286.46,3000.0,286.44,286.52,286.43,286.46,3000.0
2011-05-10 13:25:00,286.46,286.57,286.46,286.51,800.0,286.46,286.57,286.46,286.51,800.0
2011-05-10 13:30:00,286.57,286.57,286.3,286.43,2500.0,286.57,286.57,286.3,286.43,2500.0
2011-05-10 13:35:00,286.47,286.48,286.32,286.48,500.0,286.47,286.48,286.32,286.48,500.0
2011-05-10 13:40:00,286.46,286.5,286.46,286.5,400.0,286.46,286.5,286.46,286.5,400.0
2011-05-10 13:45:00,286.44,286.44,286.31,286.43,3100.0,286.44,286.44,286.31,286.43,3100.0
2011-05-10 13:50:00,286.34,286.42,286.27,286.27,1600.0,286.34,286.42,286.27,286.27,1600.0
2011-05-10 13:55:00,286.37,286.42,286.29,286.35,1200.0,286.37,286.42,286.29,286.35,1200.0
2011-05-10 14:00:00,286.35,286.35,286.13,286.13,2600.0,286.35,286.35,286.13,286.13,2600.0
2011-05-10 14:05:00,286.18,286.27,286.11,286.22,1700.0,286.18,286.27,286.11,286.22,1700.0
2011-05-10 14:10:00,286.17,286.35,286.17,286.22,1400.0,286.17,286.35,286.17,286.22,1400.0
2011-05-10 14:15:00,286.22,286.31,285.99,286.1,4700.0,286.22,286.31,285.99,286.1,4700.0
2011-05-10 14:20:00,286.13,286.15,286.06,286.09,1500.0,286.13,286.15,286.06,286.09,1500.0
2011-05-10 14:25:00,286.04,286.29,286.04,286.12,2000.0,286.04,286.29,286.04,286.12,2000.0
2011-05-10 14:30:00,286.31,286.38,286.17,286.38,700.0,286.31,286.38,286.17,286.38,700.0
2011-05-10 14:35:00,286.42,286.64,286.37,286.64,1600.0,286.42,286.64,286.37,286.64,1600.0
2011-05-10 14:40:00,286.73,286.88,286.72,286.88,500.0,286.73,286.88,286.72,286.88,500.0
2011-05-10 14:45:00,286.8,286.89,286.77,286.77,800.0,286.8,286.89,286.77,286.77,800.0
2011-05-10 14:50:00,286.83,286.84,286.72,286.84,500.0,286.83,286.84,286.72,286.84,500.0
2011-05-10 14:55:00,286.85,286.9,286.85,286.88,500.0,286.85,286.9,286.85,286.88,500.0
2011-05-10 15:00:00,286.83,286.88,286.53,286.75,3100.0,286.83,286.88,286.53,286.75,3100.0
2011-05-10 15:05:00,286.79,286.87,286.73,286.8,1900.0,286.79,286.87,286.73,286.8,1900.0
2011-05-10 15:10:00,286.83,286.88,286.81,286.85,1400.0,286.83,286.88,286.81,286.85,1400.0
2011-05-10 15:15:00,286.86,287.0,286.82,286.93,3800.0,286.86,287.0,286.82,286.93,3800.0
2011-05-10 15:20:00,286.8,286.92,286.61,286.87,3400.0,286.8,286.92,286.61,286.87,3400.0
2011-05-10 15:25:00,286.84,286.99,286.76,286.89,3000.0,286.84,286.99,286.76,286.89,3000.0
2011-05-10 15:30:00,286.94,286.99,286.87,286.9,2300.0,286.94,286.99,286.87,286.9,2300.0
2011-05-10 15:35:00,286.95,286.97,286.63,286.74,4700.0,286.95,286.97,286.63,286.74,4700.0
2011-05-10 15:40:00,286.8,286.91,286.74,286.79,3200.0,286.8,286.91,286.74,286.79,3200.0
2011-05-10 15:45:00,286.79,286.79,286.54,286.67,9100.0,286.79,286.79,286.54,286.67,9100.0
2011-05-10 15:50:00,286.72,286.85,286.36,286.56,10700.0,286.72,286.85,286.36,286.56,10700.0
2011-05-10 15:55:00,286.54,286.65,286.37,286.5,9000.0,286.54,286.65,286.37,286.5,9000.0
2011-05-11 09:30:00,288.42,288.42,286.01,286.95,4900.0,288.42,288.42,286.01,286.95,4900.0
2011-05-11 09:35:00,287.0,287.42,286.8,287.06,1100.0,287.0,287.42,286.8,287.06,1100.0
2011-05-11 09:40:00,286.87,286.87,286.55,286.55,1300.0,286.87,286.87,286.55,286.55,1300.0
2011-05-11 09:45:00,286.27,287.0,286.27,286.67,2900.0,286.27,287.0,286.27,286.67,2900.0
2011-05-11 09:50:00,286.97,287.08,286.63,287.07,4000.0,286.97,287.08,286.63,287.07,4000.0
2011-05-11 09:55:00,286.78,286.91,286.43,286.43,1800.0,286.78,286.91,286.43,286.43,1800.0
2011-05-11 10:00:00,286.43,286.43,285.91,285.92,4800.0,286.43,286.43,285.91,285.92,4800.0
2011-05-11 10:05:00,285.92,285.92,285.73,285.74,1000.0,285.92,285.92,285.73,285.74,1000.0
2011-05-11 10:10:00,285.77,285.97,285.63,285.97,1700.0,285.77,285.97,285.63,285.97,1700.0
2011-05-11 10:15:00,285.82,286.0,285.8,285.89,3700.0,285.82,286.0,285.8,285.89,3700.0
2011-05-11 10:20:00,285.89,285.9,285.54,285.65,2100.0,285.89,285.9,285.54,285.65,2100.0
2011-05-11 10:25:00,285.55,285.58,285.51,285.51,900.0,285.55,285.58,285.51,285.51,900.0
2011-05-11 10:30:00,285.68,285.8,285.59,285.6,4000.0,285.68,285.8,285.59,285.6,4000.0
2011-05-11 10:35:00,285.59,285.7,279.35,283.27,48700.0,285.59,285.7,279.35,283.27,48700.0
2011-05-11 10:40:00,283.14,283.49,283.03,283.25,9400.0,283.14,283.49,283.03,283.25,9400.0
2011-05-11 10:45:00,283.24,283.44,282.69,282.73,11600.0,283.24,283.44,282.69,282.73,11600.0
2011-05-11 10:50:00,282.97,283.02,282.76,282.91,6600.0,282.97,283.02,282.76,282.91,6600.0
2011-05-11 10:55:00,282.87,283.06,282.84,282.95,4400.0,282.87,283.06,282.84,282.95,4400.0
2011-05-11 11:00:00,283.02,284.91,282.99,284.78,27200.0,283.02,284.91,282.99,284.78,27200.0
2011-05-11 11:05:00,284.89,285.5,284.85,285.5,6900.0,284.89,285.5,284.85,285.5,6900.0
2011-05-11 11:10:00,285.39,285.79,285.37,285.69,3200.0,285.39,285.79,285.37,285.69,3200.0
2011-05-11 11:15:00,285.74,286.0,285.69,286.0,3600.0,285.74,286.0,285.69,286.0,3600.0
2011-05-11 11:20:00,285.94,285.97,285.63,285.84,4400.0,285.94,285.97,285.63,285.84,4400.0
2011-05-11 11:25:00,285.9,285.99,285.76,285.83,3400.0,285.9,285.99,285.76,285.83,3400.0
2011-05-11 11:30:00,285.85,286.11,285.85,286.0,1900.0,285.85,286.11,285.85,286.0,1900.0
2011-05-11 11:35:00,286.07,286.2,285.95,286.2,4200.0,286.07,286.2,285.95,286.2,4200.0
2011-05-11 11:40:00,286.16,286.5,286.15,286.49,3800.0,286.16,286.5,286.15,286.49,3800.0
2011-05-11 11:45:00,286.5,286.65,286.39,286.56,8200.0,286.5,286.65,286.39,286.56,8200.0
2011-05-11 11:50:00,286.66,287.68,286.56,287.45,22400.0,286.66,287.68,286.56,287.45,22400.0
2011-05-11 11:55:00,287.55,287.55,286.43,286.53,8100.0,287.55,287.55,286.43,286.53,8100.0
2011-05-11 12:00:00,286.41,286.5,286.18,286.34,3100.0,286.41,286.5,286.18,286.34,3100.0
2011-05-11 12:05:00,286.34,286.43,286.1,286.43,3400.0,286.34,286.43,286.1,286.43,3400.0
2011-05-11 12:10:00,286.36,286.43,286.0,286.03,2900.0,286.36,286.43,286.0,286.03,2900.0
2011-05-11 12:15:00,285.98,286.11,285.47,285.96,4200.0,285.98,286.11,285.47,285.96,4200.0
2011-05-11 12:20:00,285.91,286.27,285.89,285.93,4400.0,285.91,286.27,285.89,285.93,4400.0
2011-05-11 12:25:00,285.91,286.03,285.67,285.73,3100.0,285.91,286.03,285.67,285.73,3100.0
2011-05-11 12:30:00,285.66,285.7,285.56,285.69,2800.0,285.66,285.7,285.56,285.69,2800.0
2011-05-11 12:35:00,285.57,286.09,285.57,285.94,2400.0,285.57,286.09,285.57,285.94,2400.0
2011-05-11 12:40:00,285.96,286.06,285.84,285.84,1400.0,285.96,286.06,285.84,285.84,1400.0
2011-05-11 12:45:00,285.78,285.88,285.65,285.87,4700.0,285.78,285.88,285.65,285.87,4700.0
2011-05-11 12:50:00,285.81,286.02,285.58,285.99,4700.0,285.81,286.02,285.58,285.99,4700.0
2011-05-11 12:55:00,286.0,286.12,285.89,286.11,2900.0,286.0,286.12,285.89,286.11,2900.0
2011-05-11 13:00:00,286.12,286.3,286.05,286.17,6900.0,286.12,286.3,286.05,286.17,6900.0
2011-05-11 13:05:00,286.16,286.2,285.71,285.83,2100.0,286.16,286.2,285.71,285.83,2100.0
2011-05-11 13:10:00,285.74,285.79,285.66,285.7,2100.0,285.74,285.79,285.66,285.7,2100.0
2011-05-11 13:15:00,285.55,285.68,285.47,285.47,2200.0,285.55,285.68,285.47,285.47,2200.0
2011-05-11 13:20:00,285.67,285.78,285.49,285.77,2500.0,285.67,285.78,285.49,285.77,2500.0
2011-05-11 13:25:00,285.84,285.92,285.63,285.63,1800.0,285.84,285.92,285.63,285.63,1800.0
2011-05-11 13:30:00,285.63,285.7,285.53,285.6,3900.0,285.63,285.7,285.53,285.6,3900.0
2011-05-11 13:35:00,285.6,285.72,285.45,285.64,2000.0,285.6,285.72,285.45,285.64,2000.0
2011-05-11 13:40:00,285.56,285.69,285.51,285.56,2900.0,285.56,285.69,285.51,285.56,2900.0
2011-05-11 13:45:00,285.67,285.69,285.59,285.67,1500.0,285.67,285.69,285.59,285.67,1500.0
2011-05-11 13:50:00,285.62,285.7,285.5,285.59,1400.0,285.62,285.7,285.5,285.59,1400.0
2011-05-11 13:55:00,285.53,285.69,285.46,285.69,1300.0,285.53,285.69,285.46,285.69,1300.0
2011-05-11 14:00:00,285.7,285.92,285.6,285.74,5000.0,285.7,285.92,285.6,285.74,5000.0
2011-05-11 14:05:00,285.74,285.85,285.65,285.65,2800.0,285.74,285.85,285.65,285.65,2800.0
2011-05-11 14:10:00,285.65,285.72,285.58,285.58,3100.0,285.65,285.72,285.58,285.58,3100.0
2011-05-11 14:15:00,285.58,285.7,285.57,285.57,2100.0,285.58,285.7,285.57,285.57,2100.0
2011-05-11 14:20:00,285.57,285.7,285.45,285.58,5800.0,285.57,285.7,285.45,285.58,5800.0
2011-05-11 14:25:00,285.49,285.58,285.41,285.57,2700.0,285.49,285.58,285.41,285.57,2700.0
2011-05-11 14:30:00,285.58,285.72,285.47,285.5,3800.0,285.58,285.72,285.47,285.5,3800.0
2011-05-11 14:35:00,285.5,285.72,285.46,285.69,7400.0,285.5,285.72,285.46,285.69,7400.0
2011-05-11 14:40:00,285.69,285.74,285.58,285.58,7800.0,285.69,285.74,285.58,285.58,7800.0
2011-05-11 14:45:00,285.58,285.84,285.47,285.58,9100.0,285.58,285.84,285.47,285.58,9100.0
2011-05-11 14:50:00,285.58,285.97,285.56,285.82,5800.0,285.58,285.97,285.56,285.82,5800.0
2011-05-11 14:55:00,285.81,285.87,285.63,285.63,4300.0,285.81,285.87,285.63,285.63,4300.0
2011-05-11 15:00:00,285.63,285.74,285.55,285.6,3400.0,285.63,285.74,285.55,285.6,3400.0
2011-05-11 15:05:00,285.6,285.74,285.54,285.62,3000.0,285.6,285.74,285.54,285.62,3000.0
2011-05-11 15:10:00,285.63,286.05,285.57,285.98,6500.0,285.63,286.05,285.57,285.98,6500.0
2011-05-11 15:15:00,286.09,286.34,286.08,286.27,12700.0,286.09,286.34,286.08,286.27,12700.0
2011-05-11 15:20:00,286.4,286.55,286.31,286.43,9000.0,286.4,286.55,286.31,286.43,9000.0
2011-05-11 15:25:00,286.42,286.44,286.01,286.13,7500.0,286.42,286.44,286.01,286.13,7500.0
2011-05-11 15:30:00,286.12,286.41,286.0,286.22,8200.0,286.12,286.41,286.0,286.22,8200.0
2011-05-11 15:35:00,286.13,286.35,286.08,286.1,6200.0,286.13,286.35,286.08,286.1,6200.0
2011-05-11 15:40:00,286.07,286.29,286.07,286.21,6700.0,286.07,286.29,286.07,286.21,6700.0
2011-05-11 15:45:00,286.24,286.32,286.15,286.2,11600.0,286.24,286.32,286.15,286.2,11600.0
2011-05-11 15:50:00,286.25,286.48,286.17,286.38,7200.0,286.25,286.48,286.17,286.38,7200.0
2011-05-11 15:55:00,286.3,286.52,286.25,286.35,12300.0,286.3,286.52,286.25,286.35,12300.0
2011-05-12 09:30:00,286.18,286.18,284.59,284.92,4400.0,286.18,286.18,284.59,284.92,4400.0
2011-05-12 09:35:00,284.94,285.31,284.02,284.12,5900.0,284.94,285.31,284.02,284.12,5900.0
2011-05-12 09:40:00,284.24,285.06,284.14,284.46,7400.0,284.24,285.06,284.14,284.46,7400.0
2011-05-12 09:45:00,284.3,285.29,284.29,285.29,3900.0,284.3,285.29,284.29,285.29,3900.0
2011-05-12 09:50:00,285.27,285.42,285.2,285.2,3100.0,285.27,285.42,285.2,285.2,3100.0
2011-05-12 09:55:00,285.41,285.43,284.9,285.33,8800.0,285.41,285.43,284.9,285.33,8800.0
2011-05-12 10:00:00,285.36,285.82,285.03,285.44,14100.0,285.36,285.82,285.03,285.44,14100.0
2011-05-12 10:05:00,285.36,285.93,285.05,285.89,15000.0,285.36,285.93,285.05,285.89,15000.0
2011-05-12 10:10:00,285.91,286.13,285.17,285.89,6800.0,285.91,286.13,285.17,285.89,6800.0
2011-05-12 10:15:00,285.96,286.38,285.79,285.87,10500.0,285.96,286.38,285.79,285.87,10500.0
2011-05-12 10:20:00,285.83,286.3,285.83,286.3,3600.0,285.83,286.3,285.83,286.3,3600.0
2011-05-12 10:25:00,286.28,286.39,286.12,286.12,3600.0,286.28,286.39,286.12,286.12,3600.0
2011-05-12 10:30:00,286.16,286.19,285.63,286.11,10000.0,286.16,286.19,285.63,286.11,10000.0
2011-05-12 10:35:00,286.12,286.13,285.91,286.1,2000.0,286.12,286.13,285.91,286.1,2000.0
2011-05-12 10:40:00,286.04,286.04,285.73,285.82,3800.0,286.04,286.04,285.73,285.82,3800.0
2011-05-12 10:45:00,285.75,285.91,285.67,285.77,8100.0,285.75,285.91,285.67,285.77,8100.0
2011-05-12 10:50:00,285.8,285.85,285.32,285.76,3900.0,285.8,285.85,285.32,285.76,3900.0
2011-05-12 10:55:00,285.82,285.82,285.6,285.7,1000.0,285.82,285.82,285.6,285.7,1000.0
2011-05-12 11:00:00,285.79,285.79,285.24,285.55,2500.0,285.79,285.79,285.24,285.55,2500.0
2011-05-12 11:05:00,285.52,285.52,285.32,285.35,2200.0,285.52,285.52,285.32,285.35,2200.0
2011-05-12 11:10:00,285.36,285.73,285.36,285.58,2600.0,285.36,285.73,285.36,285.58,2600.0
2011-05-12 11:15:00,285.58,285.74,285.58,285.69,3300.0,285.58,285.74,285.58,285.69,3300.0
2011-05-12 11:20:00,285.67,285.81,285.58,285.68,3800.0,285.67,285.81,285.58,285.68,3800.0
2011-05-12 11:25:00,285.77,286.07,284.38,285.69,27300.0,285.77,286.07,284.38,285.69,27300.0
2011-05-12 11:30:00,285.7,285.83,285.42,285.56,5900.0,285.7,285.83,285.42,285.56,5900.0
2011-05-12 11:35:00,285.65,285.66,285.46,285.46,1000.0,285.65,285.66,285.46,285.46,1000.0
2011-05-12 11:40:00,285.64,285.84,285.44,285.5,4000.0,285.64,285.84,285.44,285.5,4000.0
2011-05-12 11:45:00,285.48,285.67,285.44,285.67,2600.0,285.48,285.67,285.44,285.67,2600.0
2011-05-12 11:50:00,285.61,285.85,285.54,285.85,1600.0,285.61,285.85,285.54,285.85,1600.0
2011-05-12 11:55:00,285.8,285.8,285.56,285.57,2300.0,285.8,285.8,285.56,285.57,2300.0
2011-05-12 12:00:00,285.62,285.94,285.62,285.81,2000.0,285.62,285.94,285.62,285.81,2000.0
2011-05-12 12:05:00,285.76,285.93,285.6,285.85,3300.0,285.76,285.93,285.6,285.85,3300.0
2011-05-12 12:10:00,285.69,285.94,285.69,285.94,1000.0,285.69,285.94,285.69,285.94,1000.0
2011-05-12 12:15:00,285.99,285.99,285.66,285.85,2600.0,285.99,285.99,285.66,285.85,2600.0
2011-05-12 12:20:00,285.92,285.98,285.71,285.83,2900.0,285.92,285.98,285.71,285.83,2900.0
2011-05-12 12:25:00,285.81,285.9,285.8,285.9,800.0,285.81,285.9,285.8,285.9,800.0
2011-05-12 12:30:00,285.98,286.09,285.87,285.97,7900.0,285.98,286.09,285.87,285.97,7900.0
2011-05-12 12:35:00,286.07,286.21,285.99,286.15,2000.0,286.07,286.21,285.99,286.15,2000.0
2011-05-12 12:40:00,286.17,286.17,285.91,286.07,2200.0,286.17,286.17,285.91,286.07,2200.0
2011-05-12 12:45:00,286.04,286.25,286.01,286.13,2000.0,286.04,286.25,286.01,286.13,2000.0
2011-05-12 12:50:00,286.34,286.47,286.23,286.23,1800.0,286.34,286.47,286.23,286.23,1800.0
2011-05-12 12:55:00,286.2,287.42,286.2,286.98,12300.0,286.2,287.42,286.2,286.98,12300.0
2011-05-12 13:00:00,286.73,287.07,286.73,286.94,11200.0,286.73,287.07,286.73,286.94,11200.0
2011-05-12 13:05:00,287.0,287.15,286.88,287.15,2800.0,287.0,287.15,286.88,287.15,2800.0
2011-05-12 13:10:00,287.18,287.44,287.18,287.42,700.0,287.18,287.44,287.18,287.42,700.0
2011-05-12 13:15:00,287.45,287.85,287.45,287.85,5400.0,287.45,287.85,287.45,287.85,5400.0
2011-05-12 13:20:00,287.88,288.0,287.84,287.99,1200.0,287.88,288.0,287.84,287.99,1200.0
2011-05-12 13:25:00,287.91,287.92,287.77,287.88,1900.0,287.91,287.92,287.77,287.88,1900.0
2011-05-12 13:30:00,287.94,288.0,287.76,287.92,1600.0,287.94,288.0,287.76,287.92,1600.0
2011-05-12 13:35:00,287.98,288.0,287.86,287.86,4300.0,287.98,288.0,287.86,287.86,4300.0
2011-05-12 13:40:00,287.87,287.9,287.36,287.53,6400.0,287.87,287.9,287.36,287.53,6400.0
2011-05-12 13:45:00,287.5,287.79,287.45,287.53,4600.0,287.5,287.79,287.45,287.53,4600.0
2011-05-12 13:50:00,287.52,287.73,287.51,287.61,2100.0,287.52,287.73,287.51,287.61,2100.0
2011-05-12 13:55:00,287.76,287.93,287.69,287.82,2200.0,287.76,287.93,287.69,287.82,2200.0
2011-05-12 14:00:00,287.87,288.0,287.8,287.87,3800.0,287.87,288.0,287.8,287.87,3800.0
2011-05-12 14:05:00,287.9,288.33,287.9,288.13,4100.0,287.9,288.33,287.9,288.13,4100.0
2011-05-12 14:10:00,288.2,288.32,288.2,288.21,700.0,288.2,288.32,288.2,288.21,700.0
2011-05-12 14:15:00,288.21,288.38,288.11,288.26,1000.0,288.21,288.38,288.11,288.26,1000.0
2011-05-12 14:20:00,288.26,288.36,288.15,288.36,1800.0,288.26,288.36,288.15,288.36,1800.0
2011-05-12 14:25:00,288.38,288.41,287.89,288.12,3100.0,288.38,288.41,287.89,288.12,3100.0
2011-05-12 14:30:00,288.23,288.23,287.85,288.13,2400.0,288.23,288.23,287.85,288.13,2400.0
2011-05-12 14:35:00,288.27,288.27,288.01,288.06,900.0,288.27,288.27,288.01,288.06,900.0
2011-05-12 14:40:00,288.15,288.32,288.14,288.32,900.0,288.15,288.32,288.14,288.32,900.0
2011-05-12 14:45:00,288.25,288.5,288.25,288.45,1500.0,288.25,288.5,288.25,288.45,1500.0
2011-05-12 14:50:00,288.32,288.42,288.26,288.42,1700.0,288.32,288.42,288.26,288.42,1700.0
2011-05-12 14:55:00,288.28,288.5,288.17,288.42,3500.0,288.28,288.5,288.17,288.42,3500.0
2011-05-12 15:00:00,288.22,288.39,288.15,288.25,1300.0,288.22,288.39,288.15,288.25,1300.0
2011-05-12 15:05:00,288.25,288.25,288.11,288.15,1800.0,288.25,288.25,288.11,288.15,1800.0
2011-05-12 15:10:00,288.15,288.26,288.02,288.14,3700.0,288.15,288.26,288.02,288.14,3700.0
2011-05-12 15:15:00,288.18,288.49,288.18,288.31,3100.0,288.18,288.49,288.18,288.31,3100.0
2011-05-12 15:20:00,288.38,288.46,288.11,288.16,3500.0,288.38,288.46,288.11,288.16,3500.0
2011-05-12 15:25:00,288.21,288.47,288.18,288.39,3500.0,288.21,288.47,288.18,288.39,3500.0
2011-05-12 15:30:00,288.3,288.42,288.29,288.37,2200.0,288.3,288.42,288.29,288.37,2200.0
2011-05-12 15:35:00,288.3,288.5,288.21,288.38,5500.0,288.3,288.5,288.21,288.38,5500.0
2011-05-12 15:40:00,288.39,288.44,288.24,288.24,3100.0,288.39,288.44,288.24,288.24,3100.0
2011-05-12 15:45:00,288.29,288.42,288.16,288.24,8200.0,288.29,288.42,288.16,288.24,8200.0
2011-05-12 15:50:00,288.38,288.49,288.21,288.25,9200.0,288.38,288.49,288.21,288.25,9200.0
2011-05-12 15:55:00,288.22,288.3,287.93,287.99,13600.0,288.22,288.3,287.93,287.99,13600.0
2011-05-13 09:30:00,287.89,288.5,287.89,288.47,3600.0,287.89,288.5,287.89,288.47,3600.0
2011-05-13 09:35:00,288.47,288.47,287.27,287.27,1800.0,288.47,288.47,287.27,287.27,1800.0
2011-05-13 09:40:00,287.27,287.32,286.5,287.01,2700.0,287.27,287.32,286.5,287.01,2700.0
2011-05-13 09:45:00,287.11,287.41,286.79,286.99,3100.0,287.11,287.41,286.79,286.99,3100.0
2011-05-13 09:50:00,287.31,287.34,286.78,287.3,4600.0,287.31,287.34,286.78,287.3,4600.0
2011-05-13 09:55:00,287.4,287.73,286.98,286.98,3200.0,287.4,287.73,286.98,286.98,3200.0
2011-05-13 10:00:00,286.95,287.45,286.5,286.6,7800.0,286.95,287.45,286.5,286.6,7800.0
2011-05-13 10:05:00,286.46,286.46,285.63,285.63,3900.0,286.46,286.46,285.63,285.63,3900.0
2011-05-13 10:10:00,285.86,286.27,285.76,286.06,5000.0,285.86,286.27,285.76,286.06,5000.0
2011-05-13 10:15:00,286.33,286.62,286.19,286.48,4900.0,286.33,286.62,286.19,286.48,4900.0
2011-05-13 10:20:00,286.63,286.66,286.12,286.29,4600.0,286.63,286.66,286.12,286.29,4600.0
2011-05-13 10:25:00,286.21,286.52,286.21,286.33,4400.0,286.21,286.52,286.21,286.33,4400.0
2011-05-13 10:30:00,286.07,286.78,286.07,286.7,3300.0,286.07,286.78,286.07,286.7,3300.0
2011-05-13 10:35:00,286.85,286.86,286.62,286.66,2200.0,286.85,286.86,286.62,286.66,2200.0
2011-05-13 10:40:00,286.89,287.18,286.89,287.04,2300.0,286.89,287.18,286.89,287.04,2300.0
2011-05-13 10:45:00,287.02,287.02,286.32,286.63,2400.0,287.02,287.02,286.32,286.63,2400.0
2011-05-13 10:50:00,286.5,286.5,286.2,286.38,2400.0,286.5,286.5,286.2,286.38,2400.0
2011-05-13 10:55:00,286.36,286.4,286.04,286.04,1300.0,286.36,286.4,286.04,286.04,1300.0
2011-05-13 11:00:00,285.87,285.92,285.33,285.45,3700.0,285.87,285.92,285.33,285.45,3700.0
2011-05-13 11:05:00,285.45,285.52,284.98,285.29,4600.0,285.45,285.52,284.98,285.29,4600.0
2011-05-13 11:10:00,285.31,285.31,284.84,285.08,4000.0,285.31,285.31,284.84,285.08,4000.0
2011-05-13 11:15:00,285.14,285.43,284.79,284.79,3900.0,285.14,285.43,284.79,284.79,3900.0
2011-05-13 11:20:00,284.95,285.06,284.68,285.04,4600.0,284.95,285.06,284.68,285.04,4600.0
2011-05-13 11:25:00,285.0,285.32,284.88,285.07,2200.0,285.0,285.32,284.88,285.07,2200.0
2011-05-13 11:30:00,285.1,285.83,285.1,285.3,3300.0,285.1,285.83,285.1,285.3,3300.0
2011-05-13 11:35:00,285.47,285.8,285.36,285.67,3000.0,285.47,285.8,285.36,285.67,3000.0
2011-05-13 11:40:00,285.7,285.74,285.69,285.71,700.0,285.7,285.74,285.69,285.71,700.0
2011-05-13 11:45:00,285.71,285.91,285.5,285.89,2800.0,285.71,285.91,285.5,285.89,2800.0
2011-05-13 11:50:00,286.24,286.43,286.1,286.11,2600.0,286.24,286.43,286.1,286.11,2600.0
2011-05-13 11:55:00,286.14,286.28,285.49,285.63,5300.0,286.14,286.28,285.49,285.63,5300.0
2011-05-13 12:00:00,285.84,285.86,285.22,285.27,3800.0,285.84,285.86,285.22,285.27,3800.0
2011-05-13 12:05:00,285.36,285.36,284.58,284.58,1900.0,285.36,285.36,284.58,284.58,1900.0
2011-05-13 12:10:00,284.94,284.94,284.4,284.53,2600.0,284.94,284.94,284.4,284.53,2600.0
2011-05-13 12:15:00,284.26,284.8,284.26,284.8,2400.0,284.26,284.8,284.26,284.8,2400.0
2011-05-13 12:20:00,284.7,284.96,284.69,284.75,1200.0,284.7,284.96,284.69,284.75,1200.0
2011-05-13 12:25:00,284.64,285.12,284.64,285.12,3700.0,284.64,285.12,284.64,285.12,3700.0
2011-05-13 12:30:00,285.06,285.06,285.06,285.06,200.0,285.06,285.06,285.06,285.06,200.0
2011-05-13 12:35:00,284.99,284.99,284.99,284.99,300.0,284.99,284.99,284.99,284.99,300.0
2011-05-13 12:40:00,285.18,285.21,285.04,285.15,700.0,285.18,285.21,285.04,285.15,700.0
2011-05-13 12:45:00,285.35,285.42,284.94,285.26,3900.0,285.35,285.42,284.94,285.26,3900.0
2011-05-13 12:50:00,285.41,285.41,285.26,285.28,400.0,285.41,285.41,285.26,285.28,400.0
2011-05-13 12:55:00,285.41,285.41,285.19,285.29,900.0,285.41,285.41,285.19,285.29,900.0
2011-05-13 13:00:00,285.31,285.68,285.3,285.61,2500.0,285.31,285.68,285.3,285.61,2500.0
2011-05-13 13:05:00,285.44,285.67,285.42,285.61,1700.0,285.44,285.67,285.42,285.61,1700.0
2011-05-13 13:10:00,285.57,285.69,285.49,285.56,2900.0,285.57,285.69,285.49,285.56,2900.0
2011-05-13 13:15:00,285.48,285.53,285.42,285.49,900.0,285.48,285.53,285.42,285.49,900.0
2011-05-13 13:20:00,285.62,285.73,285.57,285.59,2500.0,285.62,285.73,285.57,285.59,2500.0
2011-05-13 13:25:00,285.63,285.63,285.46,285.52,1500.0,285.63,285.63,285.46,285.52,1500.0
2011-05-13 13:30:00,285.54,285.56,285.44,285.56,600.0,285.54,285.56,285.44,285.56,600.0
2011-05-13 13:35:00,285.44,285.7,285.44,285.54,2300.0,285.44,285.7,285.44,285.54,2300.0
2011-05-13 13:40:00,285.6,285.68,285.59,285.62,800.0,285.6,285.68,285.59,285.62,800.0
2011-05-13 13:45:00,285.73,285.73,285.73,285.73,100.0,285.73,285.73,285.73,285.73,100.0
2011-05-13 13:50:00,285.76,285.78,285.52,285.72,800.0,285.76,285.78,285.52,285.72,800.0
2011-05-13 13:55:00,285.73,285.85,285.73,285.85,600.0,285.73,285.85,285.73,285.85,600.0
2011-05-13 14:00:00,285.84,285.84,285.76,285.76,700.0,285.84,285.84,285.76,285.76,700.0
2011-05-13 14:05:00,285.76,285.98,285.62,285.98,1800.0,285.76,285.98,285.62,285.98,1800.0
2011-05-13 14:10:00,285.98,286.4,285.91,286.4,2900.0,285.98,286.4,285.91,286.4,2900.0
2011-05-13 14:15:00,286.42,286.45,286.22,286.3,900.0,286.42,286.45,286.22,286.3,900.0
2011-05-13 14:20:00,286.39,286.6,286.38,286.44,1900.0,286.39,286.6,286.38,286.44,1900.0
2011-05-13 14:25:00,286.55,286.6,286.31,286.31,3200.0,286.55,286.6,286.31,286.31,3200.0
2011-05-13 14:30:00,286.48,286.48,286.3,286.3,1000.0,286.48,286.48,286.3,286.3,1000.0
2011-05-13 14:35:00,286.21,286.21,286.09,286.09,200.0,286.21,286.21,286.09,286.09,200.0
2011-05-13 14:40:00,286.37,286.37,286.28,286.32,800.0,286.37,286.37,286.28,286.32,800.0
2011-05-13 14:45:00,286.27,286.31,286.16,286.17,3800.0,286.27,286.31,286.16,286.17,3800.0
2011-05-13 14:50:00,286.15,286.32,286.14,286.32,800.0,286.15,286.32,286.14,286.32,800.0
2011-05-13 14:55:00,286.26,286.33,286.15,286.31,1900.0,286.26,286.33,286.15,286.31,1900.0
2011-05-13 15:00:00,286.19,286.24,286.12,286.18,2100.0,286.19,286.24,286.12,286.18,2100.0
2011-05-13 15:05:00,286.11,286.25,286.0,286.25,2300.0,286.11,286.25,286.0,286.25,2300.0
2011-05-13 15:10:00,286.26,286.35,286.13,286.35,1900.0,286.26,286.35,286.13,286.35,1900.0
2011-05-13 15:15:00,286.37,286.44,286.32,286.33,4000.0,286.37,286.44,286.32,286.33,4000.0
2011-05-13 15:20:00,286.38,286.48,286.37,286.43,4400.0,286.38,286.48,286.37,286.43,4400.0
2011-05-13 15:25:00,286.44,286.51,286.31,286.49,3100.0,286.44,286.51,286.31,286.49,3100.0
2011-05-13 15:30:00,286.54,286.63,286.1,286.21,13100.0,286.54,286.63,286.1,286.21,13100.0
2011-05-13 15:35:00,286.23,286.44,286.1,286.28,3700.0,286.23,286.44,286.1,286.28,3700.0
2011-05-13 15:40:00,286.28,286.62,286.28,286.58,3900.0,286.28,286.62,286.28,286.58,3900.0
2011-05-13 15:45:00,286.57,286.63,286.34,286.34,6200.0,286.57,286.63,286.34,286.34,6200.0
2011-05-13 15:50:00,286.41,286.61,286.33,286.59,7200.0,286.41,286.61,286.33,286.59,7200.0
2011-05-13 15:55:00,286.55,286.74,286.43,286.46,8100.0,286.55,286.74,286.43,286.46,8100.0
2011-05-16 09:30:00,286.24,286.7,285.5,286.04,2000.0,286.24,286.7,285.5,286.04,2000.0
2011-05-16 09:35:00,286.39,287.08,286.32,286.53,2500.0,286.39,287.08,286.32,286.53,2500.0
2011-05-16 09:40:00,286.53,286.88,286.14,286.68,6200.0,286.53,286.88,286.14,286.68,6200.0
2011-05-16 09:45:00,286.76,287.06,286.53,286.83,8100.0,286.76,287.06,286.53,286.83,8100.0
2011-05-16 09:50:00,286.78,287.07,286.63,286.82,13900.0,286.78,287.07,286.63,286.82,13900.0
2011-05-16 09:55:00,286.84,287.52,286.26,286.26,4500.0,286.84,287.52,286.26,286.26,4500.0
2011-05-16 10:00:00,286.49,287.43,286.49,286.92,3500.0,286.49,287.43,286.49,286.92,3500.0
2011-05-16 10:05:00,286.92,287.35,286.65,286.85,2300.0,286.92,287.35,286.65,286.85,2300.0
2011-05-16 10:10:00,286.91,286.91,286.64,286.75,1900.0,286.91,286.91,286.64,286.75,1900.0
2011-05-16 10:15:00,286.64,286.64,286.48,286.57,2100.0,286.64,286.64,286.48,286.57,2100.0
2011-05-16 10:20:00,286.87,287.08,286.62,286.91,3400.0,286.87,287.08,286.62,286.91,3400.0
2011-05-16 10:25:00,286.85,287.1,286.3,286.43,4000.0,286.85,287.1,286.3,286.43,4000.0
2011-05-16 10:30:00,286.43,286.57,286.43,286.57,1400.0,286.43,286.57,286.43,286.57,1400.0
2011-05-16 10:35:00,286.74,286.75,286.37,286.37,3200.0,286.74,286.75,286.37,286.37,3200.0
2011-05-16 10:40:00,286.27,286.53,286.27,286.48,2100.0,286.27,286.53,286.27,286.48,2100.0
2011-05-16 10:45:00,286.51,286.64,286.25,286.32,1700.0,286.51,286.64,286.25,286.32,1700.0
2011-05-16 10:50:00,286.33,286.33,285.41,285.41,4400.0,286.33,286.33,285.41,285.41,4400.0
2011-05-16 10:55:00,285.45,285.56,285.24,285.44,2700.0,285.45,285.56,285.24,285.44,2700.0
2011-05-16 11:00:00,285.56,285.97,285.55,285.96,1300.0,285.56,285.97,285.55,285.96,1300.0
2011-05-16 11:05:00,286.12,286.12,285.73,285.78,2400.0,286.12,286.12,285.73,285.78,2400.0
2011-05-16 11:10:00,285.82,285.82,285.67,285.82,400.0,285.82,285.82,285.67,285.82,400.0
2011-05-16 11:15:00,285.8,286.0,285.77,286.0,800.0,285.8,286.0,285.77,286.0,800.0
2011-05-16 11:20:00,285.99,286.0,285.82,285.82,600.0,285.99,286.0,285.82,285.82,600.0
2011-05-16 11:25:00,285.8,286.02,285.71,286.02,1600.0,285.8,286.02,285.71,286.02,1600.0
2011-05-16 11:30:00,286.04,286.23,286.04,286.23,1300.0,286.04,286.23,286.04,286.23,1300.0
2011-05-16 11:35:00,286.27,286.27,286.19,286.21,400.0,286.27,286.27,286.19,286.21,400.0
2011-05-16 11:40:00,286.26,286.26,285.95,285.95,2000.0,286.26,286.26,285.95,285.95,2000.0
2011-05-16 11:45:00,285.74,285.86,285.74,285.86,600.0,285.74,285.86,285.74,285.86,600.0
2011-05-16 11:50:00,285.76,285.78,285.64,285.64,1900.0,285.76,285.78,285.64,285.64,1900.0
2011-05-16 11:55:00,285.69,285.84,285.69,285.84,1700.0,285.69,285.84,285.69,285.84,1700.0
2011-05-16 12:00:00,285.89,285.89,285.77,285.77,1000.0,285.89,285.89,285.77,285.77,1000.0
2011-05-16 12:05:00,285.8,285.8,285.51,285.53,2300.0,285.8,285.8,285.51,285.53,2300.0
2011-05-16 12:10:00,285.39,285.43,285.28,285.43,1100.0,285.39,285.43,285.28,285.43,1100.0
2011-05-16 12:15:00,285.51,285.64,285.43,285.63,1400.0,285.51,285.64,285.43,285.63,1400.0
2011-05-16 12:20:00,285.67,285.89,285.53,285.57,3900.0,285.67,285.89,285.53,285.57,3900.0
2011-05-16 12:25:00,285.47,285.55,285.42,285.55,800.0,285.47,285.55,285.42,285.55,800.0
2011-05-16 12:30:00,285.57,285.66,285.53,285.66,1400.0,285.57,285.66,285.53,285.66,1400.0
2011-05-16 12:35:00,285.52,285.64,285.52,285.59,1000.0,285.52,285.64,285.52,285.59,1000.0
2011-05-16 12:40:00,285.64,285.64,285.38,285.46,1500.0,285.64,285.64,285.38,285.46,1500.0
2011-05-16 12:45:00,285.31,285.31,284.8,284.96,4500.0,285.31,285.31,284.8,284.96,4500.0
2011-05-16 12:50:00,284.99,285.07,284.55,284.55,3100.0,284.99,285.07,284.55,284.55,3100.0
2011-05-16 12:55:00,284.62,284.62,284.4,284.45,2900.0,284.62,284.62,284.4,284.45,2900.0
2011-05-16 13:00:00,284.42,284.47,284.34,284.34,2300.0,284.42,284.47,284.34,284.34,2300.0
2011-05-16 13:05:00,284.34,284.34,284.13,284.13,1100.0,284.34,284.34,284.13,284.13,1100.0
2011-05-16 13:10:00,284.07,284.24,283.88,284.02,10600.0,284.07,284.24,283.88,284.02,10600.0
2011-05-16 13:15:00,283.96,284.08,283.94,284.02,2200.0,283.96,284.08,283.94,284.02,2200.0
2011-05-16 13:20:00,284.07,284.07,283.83,283.96,2100.0,284.07,284.07,283.83,283.96,2100.0
2011-05-16 13:25:00,283.83,284.22,283.83,284.22,1000.0,283.83,284.22,283.83,284.22,1000.0
2011-05-16 13:30:00,284.22,284.28,284.1,284.28,1500.0,284.22,284.28,284.1,284.28,1500.0
2011-05-16 13:35:00,284.31,284.5,284.31,284.5,600.0,284.31,284.5,284.31,284.5,600.0
2011-05-16 13:40:00,284.6,284.8,284.53,284.66,3500.0,284.6,284.8,284.53,284.66,3500.0
2011-05-16 13:45:00,284.66,284.67,284.56,284.67,1100.0,284.66,284.67,284.56,284.67,1100.0
2011-05-16 13:50:00,284.71,284.85,284.71,284.82,500.0,284.71,284.85,284.71,284.82,500.0
2011-05-16 13:55:00,284.91,284.91,284.77,284.9,1300.0,284.91,284.91,284.77,284.9,1300.0
2011-05-16 14:00:00,284.89,284.89,284.71,284.71,500.0,284.89,284.89,284.71,284.71,500.0
2011-05-16 14:05:00,284.79,284.91,284.75,284.75,1600.0,284.79,284.91,284.75,284.75,1600.0
2011-05-16 14:10:00,284.83,284.83,284.74,284.79,400.0,284.83,284.83,284.74,284.79,400.0
2011-05-16 14:15:00,284.72,284.74,284.68,284.71,1000.0,284.72,284.74,284.68,284.71,1000.0
2011-05-16 14:20:00,284.71,284.77,284.61,284.68,1500.0,284.71,284.77,284.61,284.68,1500.0
2011-05-16 14:25:00,284.58,284.65,284.36,284.36,1000.0,284.58,284.65,284.36,284.36,1000.0
2011-05-16 14:30:00,284.54,284.58,284.31,284.42,1600.0,284.54,284.58,284.31,284.42,1600.0
2011-05-16 14:35:00,284.3,284.33,284.04,284.05,2100.0,284.3,284.33,284.04,284.05,2100.0
2011-05-16 14:40:00,284.04,284.04,283.83,283.83,1200.0,284.04,284.04,283.83,283.83,1200.0
2011-05-16 14:45:00,283.75,283.94,283.75,283.93,2200.0,283.75,283.94,283.75,283.93,2200.0
2011-05-16 14:50:00,283.87,284.06,283.87,284.06,6400.0,283.87,284.06,283.87,284.06,6400.0
2011-05-16 14:55:00,284.06,284.19,283.98,284.19,2300.0,284.06,284.19,283.98,284.19,2300.0
2011-05-16 15:00:00,284.12,284.47,284.12,284.47,2200.0,284.12,284.47,284.12,284.47,2200.0
2011-05-16 15:05:00,284.54,284.66,284.46,284.6,3200.0,284.54,284.66,284.46,284.6,3200.0
2011-05-16 15:10:00,284.47,284.54,284.17,284.19,4500.0,284.47,284.54,284.17,284.19,4500.0
2011-05-16 15:15:00,284.25,284.27,284.09,284.09,2800.0,284.25,284.27,284.09,284.09,2800.0
2011-05-16 15:20:00,283.87,284.14,283.87,283.9,3300.0,283.87,284.14,283.87,283.9,3300.0
2011-05-16 15:25:00,283.99,284.13,283.93,283.93,1600.0,283.99,284.13,283.93,283.93,1600.0
2011-05-16 15:30:00,283.9,284.07,283.9,284.07,2600.0,283.9,284.07,283.9,284.07,2600.0
2011-05-16 15:35:00,284.03,284.06,283.74,283.84,6400.0,284.03,284.06,283.74,283.84,6400.0
2011-05-16 15:40:00,283.62,283.74,283.41,283.41,7500.0,283.62,283.74,283.41,283.41,7500.0
2011-05-16 15:45:00,283.37,283.59,283.35,283.5,9400.0,283.37,283.59,283.35,283.5,9400.0
2011-05-16 15:50:00,283.57,283.67,283.39,283.61,10500.0,283.57,283.67,283.39,283.61,10500.0
2011-05-16 15:55:00,283.66,283.96,283.62,283.69,8500.0,283.66,283.96,283.62,283.69,8500.0
2011-05-17 09:30:00,282.88,283.09,281.53,282.17,5400.0,282.88,283.09,281.53,282.17,5400.0
2011-05-17 09:35:00,281.99,282.7,281.99,282.7,1600.0,281.99,282.7,281.99,282.7,1600.0
2011-05-17 09:40:00,282.24,282.63,282.22,282.3,2900.0,282.24,282.63,282.22,282.3,2900.0
2011-05-17 09:45:00,282.22,282.28,281.7,281.76,2300.0,282.22,282.28,281.7,281.76,2300.0
2011-05-17 09:50:00,281.71,282.01,281.58,282.0,2700.0,281.71,282.01,281.58,282.0,2700.0
2011-05-17 09:55:00,282.0,282.05,281.13,281.13,4400.0,282.0,282.05,281.13,281.13,4400.0
2011-05-17 10:00:00,281.14,281.38,281.01,281.13,2400.0,281.14,281.38,281.01,281.13,2400.0
2011-05-17 10:05:00,281.3,281.66,281.24,281.49,2600.0,281.3,281.66,281.24,281.49,2600.0
2011-05-17 10:10:00,281.38,281.88,281.38,281.69,2000.0,281.38,281.88,281.38,281.69,2000.0
2011-05-17 10:15:00,281.72,282.0,281.55,281.68,18200.0,281.72,282.0,281.55,281.68,18200.0
2011-05-17 10:20:00,281.66,281.7,281.26,281.41,5600.0,281.66,281.7,281.26,281.41,5600.0
2011-05-17 10:25:00,281.6,281.73,281.21,281.37,2900.0,281.6,281.73,281.21,281.37,2900.0
2011-05-17 10:30:00,281.44,281.56,281.21,281.21,1300.0,281.44,281.56,281.21,281.21,1300.0
2011-05-17 10:35:00,281.22,281.34,281.0,281.21,6200.0,281.22,281.34,281.0,281.21,6200.0
2011-05-17 10:40:00,281.23,281.57,281.12,281.12,2200.0,281.23,281.57,281.12,281.12,2200.0
2011-05-17 10:45:00,281.12,281.18,280.11,280.11,2700.0,281.12,281.18,280.11,280.11,2700.0
2011-05-17 10:50:00,280.23,280.61,280.14,280.43,2400.0,280.23,280.61,280.14,280.43,2400.0
2011-05-17 10:55:00,280.61,280.65,280.28,280.35,2700.0,280.61,280.65,280.28,280.35,2700.0
2011-05-17 11:00:00,280.44,280.44,280.11,280.13,2200.0,280.44,280.44,280.11,280.13,2200.0
2011-05-17 11:05:00,280.14,280.14,279.44,279.66,4500.0,280.14,280.14,279.44,279.66,4500.0
2011-05-17 11:10:00,279.54,279.98,279.54,279.81,3700.0,279.54,279.98,279.54,279.81,3700.0
2011-05-17 11:15:00,279.67,279.72,279.26,279.57,2100.0,279.67,279.72,279.26,279.57,2100.0
2011-05-17 11:20:00,279.67,279.7,279.55,279.69,12900.0,279.67,279.7,279.55,279.69,12900.0
2011-05-17 11:25:00,279.7,280.04,279.58,279.64,6900.0,279.7,280.04,279.58,279.64,6900.0
2011-05-17 11:30:00,279.89,280.17,279.43,279.43,6400.0,279.89,280.17,279.43,279.43,6400.0
2011-05-17 11:35:00,279.77,280.09,279.77,280.09,3300.0,279.77,280.09,279.77,280.09,3300.0
2011-05-17 11:40:00,280.03,280.26,280.03,280.18,1600.0,280.03,280.26,280.03,280.18,1600.0
2011-05-17 11:45:00,280.3,280.44,280.28,280.44,1100.0,280.3,280.44,280.28,280.44,1100.0
2011-05-17 11:50:00,280.34,280.34,280.23,280.23,1800.0,280.34,280.34,280.23,280.23,1800.0
2011-05-17 11:55:00,280.21,280.3,280.19,280.19,500.0,280.21,280.3,280.19,280.19,500.0
2011-05-17 12:00:00,280.25,280.25,280.01,280.12,1600.0,280.25,280.25,280.01,280.12,1600.0
2011-05-17 12:05:00,280.1,280.16,280.0,280.16,700.0,280.1,280.16,280.0,280.16,700.0
2011-05-17 12:10:00,280.15,280.32,280.15,280.29,800.0,280.15,280.32,280.15,280.29,800.0
2011-05-17 12:15:00,280.39,280.47,280.0,280.13,3300.0,280.39,280.47,280.0,280.13,3300.0
2011-05-17 12:20:00,280.14,280.22,280.01,280.01,1400.0,280.14,280.22,280.01,280.01,1400.0
2011-05-17 12:25:00,280.05,280.05,280.05,280.05,200.0,280.05,280.05,280.05,280.05,200.0
2011-05-17 12:30:00,280.01,280.28,280.01,280.2,3200.0,280.01,280.28,280.01,280.2,3200.0
2011-05-17 12:35:00,280.26,280.26,280.06,280.16,2000.0,280.26,280.26,280.06,280.16,2000.0
2011-05-17 12:40:00,280.22,280.5,280.22,280.37,2200.0,280.22,280.5,280.22,280.37,2200.0
2011-05-17 12:45:00,280.43,280.43,280.0,280.11,1900.0,280.43,280.43,280.0,280.11,1900.0
2011-05-17 12:50:00,280.08,280.08,280.0,280.07,1000.0,280.08,280.08,280.0,280.07,1000.0
2011-05-17 12:55:00,280.1,280.38,280.07,280.38,1800.0,280.1,280.38,280.07,280.38,1800.0
2011-05-17 13:00:00,280.28,280.49,280.28,280.49,500.0,280.28,280.49,280.28,280.49,500.0
2011-05-17 13:05:00,280.37,280.37,280.3,280.3,900.0,280.37,280.37,280.3,280.3,900.0
2011-05-17 13:10:00,280.3,280.32,280.15,280.17,500.0,280.3,280.32,280.15,280.17,500.0
2011-05-17 13:15:00,280.43,280.43,280.43,280.43,100.0,280.43,280.43,280.43,280.43,100.0
2011-05-17 13:20:00,280.24,280.44,280.21,280.44,1500.0,280.24,280.44,280.21,280.44,1500.0
2011-05-17 13:25:00,280.44,280.62,280.44,280.45,1500.0,280.44,280.62,280.44,280.45,1500.0
2011-05-17 13:30:00,280.45,280.46,280.24,280.24,700.0,280.45,280.46,280.24,280.24,700.0
2011-05-17 13:35:00,280.3,280.39,280.13,280.19,1400.0,280.3,280.39,280.13,280.19,1400.0
2011-05-17 13:40:00,280.35,280.4,280.21,280.21,1400.0,280.35,280.4,280.21,280.21,1400.0
2011-05-17 13:45:00,280.27,280.4,280.26,280.26,500.0,280.27,280.4,280.26,280.26,500.0
2011-05-17 13:50:00,280.26,280.27,280.1,280.1,1000.0,280.26,280.27,280.1,280.1,1000.0
2011-05-17 13:55:00,280.12,280.23,280.08,280.11,900.0,280.12,280.23,280.08,280.11,900.0
2011-05-17 14:00:00,280.27,280.53,280.15,280.53,1300.0,280.27,280.53,280.15,280.53,1300.0
2011-05-17 14:05:00,280.56,280.57,280.33,280.41,2100.0,280.56,280.57,280.33,280.41,2100.0
2011-05-17 14:10:00,280.24,280.42,280.24,280.38,1600.0,280.24,280.42,280.24,280.38,1600.0
2011-05-17 14:15:00,280.4,280.58,280.4,280.43,1500.0,280.4,280.58,280.4,280.43,1500.0
2011-05-17 14:20:00,280.43,280.45,280.25,280.25,600.0,280.43,280.45,280.25,280.25,600.0
2011-05-17 14:25:00,280.27,280.6,280.26,280.6,1900.0,280.27,280.6,280.26,280.6,1900.0
2011-05-17 14:30:00,280.43,280.48,280.38,280.48,500.0,280.43,280.48,280.38,280.48,500.0
2011-05-17 14:35:00,280.47,280.58,280.46,280.58,1100.0,280.47,280.58,280.46,280.58,1100.0
2011-05-17 14:40:00,280.51,280.63,280.21,280.26,3000.0,280.51,280.63,280.21,280.26,3000.0
2011-05-17 14:45:00,280.2,280.58,280.2,280.5,1200.0,280.2,280.58,280.2,280.5,1200.0
2011-05-17 14:50:00,280.55,280.93,280.53,280.92,1700.0,280.55,280.93,280.53,280.92,1700.0
2011-05-17 14:55:00,280.89,281.66,280.89,281.56,8300.0,280.89,281.66,280.89,281.56,8300.0
2011-05-17 15:00:00,281.57,281.76,281.38,281.38,3300.0,281.57,281.76,281.38,281.38,3300.0
2011-05-17 15:05:00,281.33,281.36,281.2,281.3,1500.0,281.33,281.36,281.2,281.3,1500.0
2011-05-17 15:10:00,281.62,281.68,281.48,281.54,3000.0,281.62,281.68,281.48,281.54,3000.0
2011-05-17 15:15:00,281.42,281.42,281.18,281.18,2300.0,281.42,281.42,281.18,281.18,2300.0
2011-05-17 15:20:00,281.28,281.45,281.14,281.26,2100.0,281.28,281.45,281.14,281.26,2100.0
2011-05-17 15:25:00,281.3,281.44,281.28,281.4,1900.0,281.3,281.44,281.28,281.4,1900.0
2011-05-17 15:30:00,281.38,281.41,281.23,281.37,4500.0,281.38,281.41,281.23,281.37,4500.0
2011-05-17 15:35:00,281.32,281.46,281.25,281.25,3600.0,281.32,281.46,281.25,281.25,3600.0
2011-05-17 15:40:00,281.29,281.32,281.08,281.08,4700.0,281.29,281.32,281.08,281.08,4700.0
2011-05-17 15:45:00,281.19,281.39,281.14,281.21,8000.0,281.19,281.39,281.14,281.21,8000.0
2011-05-17 15:50:00,281.25,281.25,281.06,281.21,10400.0,281.25,281.25,281.06,281.21,10400.0
2011-05-17 15:55:00,281.28,281.57,281.26,281.48,10100.0,281.28,281.57,281.26,281.48,10100.0
2011-05-18 09:30:00,281.97,282.8,281.62,282.04,1800.0,281.97,282.8,281.62,282.04,1800.0
2011-05-18 09:35:00,282.0,282.0,281.68,281.68,300.0,282.0,282.0,281.68,281.68,300.0
2011-05-18 09:40:00,281.68,281.68,281.5,281.52,400.0,281.68,281.68,281.5,281.52,400.0
2011-05-18 09:45:00,281.33,281.36,281.08,281.17,4000.0,281.33,281.36,281.08,281.17,4000.0
2011-05-18 09:50:00,281.36,281.36,281.02,281.03,1600.0,281.36,281.36,281.02,281.03,1600.0
2011-05-18 09:55:00,281.03,281.03,280.53,280.63,1900.0,281.03,281.03,280.53,280.63,1900.0
2011-05-18 10:00:00,280.42,280.78,280.42,280.77,2500.0,280.42,280.78,280.42,280.77,2500.0
2011-05-18 10:05:00,280.85,281.3,280.59,281.3,17000.0,280.85,281.3,280.59,281.3,17000.0
2011-05-18 10:10:00,281.17,281.47,281.17,281.47,1200.0,281.17,281.47,281.17,281.47,1200.0
2011-05-18 10:15:00,281.41,281.53,281.11,281.5,5900.0,281.41,281.53,281.11,281.5,5900.0
2011-05-18 10:20:00,281.36,281.62,281.34,281.62,1000.0,281.36,281.62,281.34,281.62,1000.0
2011-05-18 10:25:00,281.56,281.83,281.52,281.66,900.0,281.56,281.83,281.52,281.66,900.0
2011-05-18 10:30:00,281.74,281.88,281.71,281.81,1900.0,281.74,281.88,281.71,281.81,1900.0
2011-05-18 10:35:00,281.95,281.95,281.61,281.61,400.0,281.95,281.95,281.61,281.61,400.0
2011-05-18 10:40:00,281.61,281.61,281.21,281.21,800.0,281.61,281.61,281.21,281.21,800.0
2011-05-18 10:45:00,281.34,281.49,281.26,281.44,800.0,281.34,281.49,281.26,281.44,800.0
2011-05-18 10:50:00,281.49,281.72,281.49,281.72,900.0,281.49,281.72,281.49,281.72,900.0
2011-05-18 10:55:00,281.81,282.04,281.72,282.03,1300.0,281.81,282.04,281.72,282.03,1300.0
2011-05-18 11:00:00,282.07,282.21,281.98,282.03,1500.0,282.07,282.21,281.98,282.03,1500.0
2011-05-18 11:05:00,282.05,282.05,281.81,281.81,1100.0,282.05,282.05,281.81,281.81,1100.0
2011-05-18 11:10:00,281.77,282.05,281.75,281.92,1900.0,281.77,282.05,281.75,281.92,1900.0
2011-05-18 11:15:00,282.0,282.0,281.92,282.0,1000.0,282.0,282.0,281.92,282.0,1000.0
2011-05-18 11:20:00,281.99,282.0,281.71,281.85,3200.0,281.99,282.0,281.71,281.85,3200.0
2011-05-18 11:25:00,281.7,281.98,281.69,281.98,1100.0,281.7,281.98,281.69,281.98,1100.0
2011-05-18 11:30:00,281.98,282.0,281.89,281.96,2300.0,281.98,282.0,281.89,281.96,2300.0
2011-05-18 11:35:00,281.97,282.17,281.97,282.12,1800.0,281.97,282.17,281.97,282.12,1800.0
2011-05-18 11:40:00,282.12,282.37,282.12,282.19,1400.0,282.12,282.37,282.12,282.19,1400.0
2011-05-18 11:45:00,282.3,282.3,282.11,282.19,5600.0,282.3,282.3,282.11,282.19,5600.0
2011-05-18 11:50:00,282.09,282.09,281.95,281.98,1000.0,282.09,282.09,281.95,281.98,1000.0
2011-05-18 11:55:00,281.96,282.16,281.96,282.09,1000.0,281.96,282.16,281.96,282.09,1000.0
2011-05-18 12:00:00,282.08,282.2,282.08,282.13,3500.0,282.08,282.2,282.08,282.13,3500.0
2011-05-18 12:05:00,282.09,282.15,281.91,281.96,1000.0,282.09,282.15,281.91,281.96,1000.0
2011-05-18 12:10:00,281.94,282.18,281.94,282.18,700.0,281.94,282.18,281.94,282.18,700.0
2011-05-18 12:15:00,282.16,282.21,282.1,282.16,2600.0,282.16,282.21,282.1,282.16,2600.0
2011-05-18 12:20:00,282.13,282.17,282.1,282.17,400.0,282.13,282.17,282.1,282.17,400.0
2011-05-18 12:25:00,282.01,282.11,282.01,282.07,700.0,282.01,282.11,282.01,282.07,700.0
2011-05-18 12:30:00,282.17,282.26,282.17,282.24,900.0,282.17,282.26,282.17,282.24,900.0
2011-05-18 12:35:00,282.21,282.21,282.08,282.08,600.0,282.21,282.21,282.08,282.08,600.0
2011-05-18 12:40:00,282.05,282.17,282.02,282.17,1100.0,282.05,282.17,282.02,282.17,1100.0
2011-05-18 12:45:00,282.24,282.37,282.16,282.34,1800.0,282.24,282.37,282.16,282.34,1800.0
2011-05-18 12:50:00,282.29,282.34,282.17,282.18,1500.0,282.29,282.34,282.17,282.18,1500.0
2011-05-18 12:55:00,282.22,282.29,282.17,282.24,900.0,282.22,282.29,282.17,282.24,900.0
2011-05-18 13:00:00,282.2,282.57,282.17,282.57,2500.0,282.2,282.57,282.17,282.57,2500.0
2011-05-18 13:05:00,282.65,282.69,282.59,282.67,2300.0,282.65,282.69,282.59,282.67,2300.0
2011-05-18 13:10:00,282.62,282.67,282.53,282.53,1800.0,282.62,282.67,282.53,282.53,1800.0
2011-05-18 13:15:00,282.53,282.53,282.41,282.48,3200.0,282.53,282.53,282.41,282.48,3200.0
2011-05-18 13:20:00,282.5,282.54,282.2,282.3,6000.0,282.5,282.54,282.2,282.3,6000.0
2011-05-18 13:25:00,282.34,282.34,282.06,282.07,2500.0,282.34,282.34,282.06,282.07,2500.0
2011-05-18 13:30:00,282.06,282.06,281.91,281.91,1200.0,282.06,282.06,281.91,281.91,1200.0
2011-05-18 13:35:00,282.01,282.02,281.92,282.02,600.0,282.01,282.02,281.92,282.02,600.0
2011-05-18 13:40:00,281.91,281.94,281.82,281.91,1300.0,281.91,281.94,281.82,281.91,1300.0
2011-05-18 13:45:00,281.95,282.06,281.9,281.96,3800.0,281.95,282.06,281.9,281.96,3800.0
2011-05-18 13:50:00,281.9,282.05,281.81,282.02,7500.0,281.9,282.05,281.81,282.02,7500.0
2011-05-18 13:55:00,282.01,282.18,281.99,282.13,2600.0,282.01,282.18,281.99,282.13,2600.0
2011-05-18 14:00:00,282.08,282.3,282.01,282.15,2700.0,282.08,282.3,282.01,282.15,2700.0
2011-05-18 14:05:00,282.28,282.85,282.28,282.76,2100.0,282.28,282.85,282.28,282.76,2100.0
2011-05-18 14:10:00,282.82,282.87,282.79,282.82,1000.0,282.82,282.87,282.79,282.82,1000.0
2011-05-18 14:15:00,282.86,282.92,282.75,282.76,2300.0,282.86,282.92,282.75,282.76,2300.0
2011-05-18 14:20:00,282.98,283.36,282.96,283.07,7600.0,282.98,283.36,282.96,283.07,7600.0
2011-05-18 14:25:00,283.17,283.28,283.16,283.2,2400.0,283.17,283.28,283.16,283.2,2400.0
2011-05-18 14:30:00,283.2,283.58,283.2,283.58,1400.0,283.2,283.58,283.2,283.58,1400.0
2011-05-18 14:35:00,283.58,283.67,283.2,283.2,2900.0,283.58,283.67,283.2,283.2,2900.0
2011-05-18 14:40:00,283.2,283.47,283.13,283.13,4000.0,283.2,283.47,283.13,283.13,4000.0
2011-05-18 14:45:00,283.21,283.29,282.88,282.88,9400.0,283.21,283.29,282.88,282.88,9400.0
2011-05-18 14:50:00,282.91,282.91,282.65,282.8,4400.0,282.91,282.91,282.65,282.8,4400.0
2011-05-18 14:55:00,282.88,282.88,282.53,282.59,3200.0,282.88,282.88,282.53,282.59,3200.0
2011-05-18 15:00:00,282.53,282.88,282.51,282.88,2300.0,282.53,282.88,282.51,282.88,2300.0
2011-05-18 15:05:00,282.85,283.06,282.67,282.71,2400.0,282.85,283.06,282.67,282.71,2400.0
2011-05-18 15:10:00,282.77,282.85,282.72,282.84,2500.0,282.77,282.85,282.72,282.84,2500.0
2011-05-18 15:15:00,282.82,282.99,282.79,282.99,7800.0,282.82,282.99,282.79,282.99,7800.0
2011-05-18 15:20:00,283.03,283.03,282.78,282.91,4200.0,283.03,283.03,282.78,282.91,4200.0
2011-05-18 15:25:00,282.88,282.98,282.82,282.93,5400.0,282.88,282.98,282.82,282.93,5400.0
2011-05-18 15:30:00,282.99,283.06,282.79,282.79,4600.0,282.99,283.06,282.79,282.79,4600.0
2011-05-18 15:35:00,282.79,282.86,282.71,282.74,6200.0,282.79,282.86,282.71,282.74,6200.0
2011-05-18 15:40:00,282.82,282.82,282.64,282.76,8800.0,282.82,282.82,282.64,282.76,8800.0
2011-05-18 15:45:00,282.78,282.94,282.41,282.42,10900.0,282.78,282.94,282.41,282.42,10900.0
2011-05-18 15:50:00,282.49,282.75,282.25,282.5,12300.0,282.49,282.75,282.25,282.5,12300.0
2011-05-18 15:55:00,282.55,282.67,282.3,282.49,20100.0,282.55,282.67,282.3,282.49,20100.0
2011-05-19 09:30:00,276.92,279.0,276.34,277.46,42600.0,276.92,279.0,276.34,277.46,42600.0
2011-05-19 09:35:00,277.44,277.77,276.75,277.48,16800.0,277.44,277.77,276.75,277.48,16800.0
2011-05-19 09:40:00,277.25,277.57,276.3,276.56,20800.0,277.25,277.57,276.3,276.56,20800.0
2011-05-19 09:45:00,276.66,276.75,276.22,276.47,8000.0,276.66,276.75,276.22,276.47,8000.0
2011-05-19 09:50:00,276.33,276.86,276.33,276.48,8600.0,276.33,276.86,276.33,276.48,8600.0
2011-05-19 09:55:00,276.49,276.74,276.24,276.74,16300.0,276.49,276.74,276.24,276.74,16300.0
2011-05-19 10:00:00,276.66,276.87,276.36,276.58,16300.0,276.66,276.87,276.36,276.58,16300.0
2011-05-19 10:05:00,276.61,276.66,276.16,276.37,22800.0,276.61,276.66,276.16,276.37,22800.0
2011-05-19 10:10:00,276.4,276.56,275.64,276.04,16800.0,276.4,276.56,275.64,276.04,16800.0
2011-05-19 10:15:00,275.89,276.3,275.89,276.1,10100.0,275.89,276.3,275.89,276.1,10100.0
2011-05-19 10:20:00,276.22,276.96,276.17,276.78,13100.0,276.22,276.96,276.17,276.78,13100.0
2011-05-19 10:25:00,276.83,277.76,276.75,277.42,7400.0,276.83,277.76,276.75,277.42,7400.0
2011-05-19 10:30:00,277.42,277.56,277.22,277.37,6000.0,277.42,277.56,277.22,277.37,6000.0
2011-05-19 10:35:00,277.48,277.65,277.15,277.17,1800.0,277.48,277.65,277.15,277.17,1800.0
2011-05-19 10:40:00,276.98,277.26,276.65,276.7,9300.0,276.98,277.26,276.65,276.7,9300.0
2011-05-19 10:45:00,276.78,276.98,276.65,276.88,3100.0,276.78,276.98,276.65,276.88,3100.0
2011-05-19 10:50:00,276.9,276.9,276.49,276.49,4300.0,276.9,276.9,276.49,276.49,4300.0
2011-05-19 10:55:00,276.46,276.52,276.22,276.22,3400.0,276.46,276.52,276.22,276.22,3400.0
2011-05-19 11:00:00,276.0,276.45,275.94,276.44,4600.0,276.0,276.45,275.94,276.44,4600.0
2011-05-19 11:05:00,276.4,276.67,275.95,275.95,9300.0,276.4,276.67,275.95,275.95,9300.0
2011-05-19 11:10:00,275.95,275.99,275.55,275.76,5500.0,275.95,275.99,275.55,275.76,5500.0
2011-05-19 11:15:00,275.74,275.8,275.38,275.55,8000.0,275.74,275.8,275.38,275.55,8000.0
2011-05-19 11:20:00,275.46,275.6,275.39,275.46,6400.0,275.46,275.6,275.39,275.46,6400.0
2011-05-19 11:25:00,275.46,275.54,275.16,275.17,7400.0,275.46,275.54,275.16,275.17,7400.0
2011-05-19 11:30:00,275.27,275.59,275.18,275.33,6900.0,275.27,275.59,275.18,275.33,6900.0
2011-05-19 11:35:00,275.43,275.87,275.4,275.79,3600.0,275.43,275.87,275.4,275.79,3600.0
2011-05-19 11:40:00,275.87,275.96,275.59,275.59,5500.0,275.87,275.96,275.59,275.59,5500.0
2011-05-19 11:45:00,275.63,275.8,275.53,275.8,3100.0,275.63,275.8,275.53,275.8,3100.0
2011-05-19 11:50:00,275.75,276.0,275.75,276.0,2000.0,275.75,276.0,275.75,276.0,2000.0
2011-05-19 11:55:00,276.03,276.12,275.72,276.07,3800.0,276.03,276.12,275.72,276.07,3800.0
2011-05-19 12:00:00,276.13,276.17,276.1,276.17,12900.0,276.13,276.17,276.1,276.17,12900.0
2011-05-19 12:05:00,276.1,276.17,276.06,276.06,5500.0,276.1,276.17,276.06,276.06,5500.0
2011-05-19 12:10:00,276.17,276.17,275.87,276.01,12800.0,276.17,276.17,275.87,276.01,12800.0
2011-05-19 12:15:00,275.98,276.02,275.92,276.01,4700.0,275.98,276.02,275.92,276.01,4700.0
2011-05-19 12:20:00,276.02,276.02,275.73,275.73,6300.0,276.02,276.02,275.73,275.73,6300.0
2011-05-19 12:25:00,275.69,275.72,275.51,275.72,11500.0,275.69,275.72,275.51,275.72,11500.0
2011-05-19 12:30:00,275.72,276.09,275.72,275.97,3500.0,275.72,276.09,275.72,275.97,3500.0
2011-05-19 12:35:00,276.07,276.07,275.86,276.0,2100.0,276.07,276.07,275.86,276.0,2100.0
2011-05-19 12:40:00,276.16,276.31,276.04,276.31,3800.0,276.16,276.31,276.04,276.31,3800.0
2011-05-19 12:45:00,276.2,277.49,276.2,277.34,10600.0,276.2,277.49,276.2,277.34,10600.0
2011-05-19 12:50:00,277.49,277.49,276.93,276.93,3300.0,277.49,277.49,276.93,276.93,3300.0
2011-05-19 12:55:00,276.96,277.17,276.71,277.17,2600.0,276.96,277.17,276.71,277.17,2600.0
2011-05-19 13:00:00,277.12,277.12,276.85,277.04,2500.0,277.12,277.12,276.85,277.04,2500.0
2011-05-19 13:05:00,276.93,277.11,276.93,277.11,400.0,276.93,277.11,276.93,277.11,400.0
2011-05-19 13:10:00,277.22,277.3,274.33,276.0,79900.0,277.22,277.3,274.33,276.0,79900.0
2011-05-19 13:15:00,276.02,276.04,275.7,276.04,5800.0,276.02,276.04,275.7,276.04,5800.0
2011-05-19 13:20:00,276.01,276.3,275.95,276.3,4600.0,276.01,276.3,275.95,276.3,4600.0
2011-05-19 13:25:00,276.24,276.65,276.24,276.65,3100.0,276.24,276.65,276.24,276.65,3100.0
2011-05-19 13:30:00,276.68,276.8,276.6,276.8,2300.0,276.68,276.8,276.6,276.8,2300.0
2011-05-19 13:35:00,276.79,276.93,276.69,276.93,2700.0,276.79,276.93,276.69,276.93,2700.0
2011-05-19 13:40:00,276.96,277.0,276.79,276.96,4400.0,276.96,277.0,276.79,276.96,4400.0
2011-05-19 13:45:00,277.0,277.06,276.87,276.87,4500.0,277.0,277.06,276.87,276.87,4500.0
2011-05-19 13:50:00,276.91,276.91,276.53,276.71,6800.0,276.91,276.91,276.53,276.71,6800.0
2011-05-19 13:55:00,276.62,276.98,276.61,276.79,5000.0,276.62,276.98,276.61,276.79,5000.0
2011-05-19 14:00:00,276.71,276.76,276.45,276.52,5700.0,276.71,276.76,276.45,276.52,5700.0
2011-05-19 14:05:00,276.52,276.52,275.97,276.08,7400.0,276.52,276.52,275.97,276.08,7400.0
2011-05-19 14:10:00,276.08,276.08,275.43,275.44,7400.0,276.08,276.08,275.43,275.44,7400.0
2011-05-19 14:15:00,275.5,275.65,275.28,275.51,13200.0,275.5,275.65,275.28,275.51,13200.0
2011-05-19 14:20:00,275.55,276.17,275.46,275.89,12100.0,275.55,276.17,275.46,275.89,12100.0
2011-05-19 14:25:00,275.89,276.0,275.78,275.81,2200.0,275.89,276.0,275.78,275.81,2200.0
2011-05-19 14:30:00,275.82,276.0,275.75,275.96,12800.0,275.82,276.0,275.75,275.96,12800.0
2011-05-19 14:35:00,275.96,276.0,275.84,275.91,6000.0,275.96,276.0,275.84,275.91,6000.0
2011-05-19 14:40:00,275.91,276.01,275.76,275.99,5700.0,275.91,276.01,275.76,275.99,5700.0
2011-05-19 14:45:00,276.02,276.32,275.82,275.87,7700.0,276.02,276.32,275.82,275.87,7700.0
2011-05-19 14:50:00,275.86,276.04,275.73,275.93,7100.0,275.86,276.04,275.73,275.93,7100.0
2011-05-19 14:55:00,275.98,276.09,275.88,275.89,4600.0,275.98,276.09,275.88,275.89,4600.0
2011-05-19 15:00:00,275.95,276.02,275.87,275.95,7100.0,275.95,276.02,275.87,275.95,7100.0
2011-05-19 15:05:00,275.95,275.97,275.57,275.95,10100.0,275.95,275.97,275.57,275.95,10100.0
2011-05-19 15:10:00,275.8,276.28,275.8,276.2,5100.0,275.8,276.28,275.8,276.2,5100.0
2011-05-19 15:15:00,276.12,276.22,275.95,276.09,3300.0,276.12,276.22,275.95,276.09,3300.0
2011-05-19 15:20:00,276.11,276.22,276.05,276.19,6900.0,276.11,276.22,276.05,276.19,6900.0
2011-05-19 15:25:00,276.15,276.19,276.04,276.06,10800.0,276.15,276.19,276.04,276.06,10800.0
2011-05-19 15:30:00,276.06,276.17,276.01,276.15,11200.0,276.06,276.17,276.01,276.15,11200.0
2011-05-19 15:35:00,276.15,276.4,276.09,276.31,19900.0,276.15,276.4,276.09,276.31,19900.0
2011-05-19 15:40:00,276.31,276.45,276.28,276.45,15700.0,276.31,276.45,276.28,276.45,15700.0
2011-05-19 15:45:00,276.59,276.74,276.45,276.74,17500.0,276.59,276.74,276.45,276.74,17500.0
2011-05-19 15:50:00,276.75,277.18,276.64,277.18,20300.0,276.75,277.18,276.64,277.18,20300.0
2011-05-19 15:55:00,277.18,277.34,277.1,277.15,20000.0,277.18,277.34,277.1,277.15,20000.0
2011-05-20 09:30:00,276.69,276.8,275.27,276.2,11900.0,276.69,276.8,275.27,276.2,11900.0
2011-05-20 09:35:00,276.54,276.66,276.05,276.53,9000.0,276.54,276.66,276.05,276.53,9000.0
2011-05-20 09:40:00,276.53,276.9,276.46,276.67,3000.0,276.53,276.9,276.46,276.67,3000.0
2011-05-20 09:45:00,276.68,276.9,276.49,276.68,7100.0,276.68,276.9,276.49,276.68,7100.0
2011-05-20 09:50:00,276.51,276.69,276.29,276.62,6100.0,276.51,276.69,276.29,276.62,6100.0
2011-05-20 09:55:00,276.54,276.58,275.66,275.9,9600.0,276.54,276.58,275.66,275.9,9600.0
2011-05-20 10:00:00,275.9,276.43,275.67,275.67,7800.0,275.9,276.43,275.67,275.67,7800.0
2011-05-20 10:05:00,275.66,275.8,275.19,275.21,8500.0,275.66,275.8,275.19,275.21,8500.0
2011-05-20 10:10:00,275.2,275.38,274.56,274.61,8900.0,275.2,275.38,274.56,274.61,8900.0
2011-05-20 10:15:00,274.62,275.4,274.62,275.01,9900.0,274.62,275.4,274.62,275.01,9900.0
2011-05-20 10:20:00,275.08,275.21,274.59,274.9,5400.0,275.08,275.21,274.59,274.9,5400.0
2011-05-20 10:25:00,275.02,275.61,274.98,275.6,2200.0,275.02,275.61,274.98,275.6,2200.0
2011-05-20 10:30:00,275.51,275.65,275.36,275.5,4800.0,275.51,275.65,275.36,275.5,4800.0
2011-05-20 10:35:00,275.54,275.69,275.43,275.69,3000.0,275.54,275.69,275.43,275.69,3000.0
2011-05-20 10:40:00,275.57,275.67,275.23,275.24,4700.0,275.57,275.67,275.23,275.24,4700.0
2011-05-20 10:45:00,275.36,275.66,275.23,275.53,4100.0,275.36,275.66,275.23,275.53,4100.0
2011-05-20 10:50:00,275.52,275.6,275.43,275.59,4800.0,275.52,275.6,275.43,275.59,4800.0
2011-05-20 10:55:00,275.65,275.71,275.27,275.64,8300.0,275.65,275.71,275.27,275.64,8300.0
2011-05-20 11:00:00,275.64,275.65,275.55,275.55,2800.0,275.64,275.65,275.55,275.55,2800.0
2011-05-20 11:05:00,275.57,275.76,275.5,275.75,2700.0,275.57,275.76,275.5,275.75,2700.0
2011-05-20 11:10:00,275.66,275.89,275.59,275.7,2600.0,275.66,275.89,275.59,275.7,2600.0
2011-05-20 11:15:00,275.59,275.74,275.5,275.73,2300.0,275.59,275.74,275.5,275.73,2300.0
2011-05-20 11:20:00,275.76,275.76,275.5,275.64,2500.0,275.76,275.76,275.5,275.64,2500.0
2011-05-20 11:25:00,275.59,276.05,275.58,276.05,1800.0,275.59,276.05,275.58,276.05,1800.0
2011-05-20 11:30:00,275.9,276.08,275.89,276.0,2400.0,275.9,276.08,275.89,276.0,2400.0
2011-05-20 11:35:00,276.06,276.13,275.65,275.65,4100.0,276.06,276.13,275.65,275.65,4100.0
2011-05-20 11:40:00,275.72,275.8,275.64,275.8,2200.0,275.72,275.8,275.64,275.8,2200.0
2011-05-20 11:45:00,275.96,276.4,275.85,276.39,3500.0,275.96,276.4,275.85,276.39,3500.0
2011-05-20 11:50:00,276.43,276.45,276.25,276.45,4800.0,276.43,276.45,276.25,276.45,4800.0
2011-05-20 11:55:00,276.38,276.89,276.38,276.89,2600.0,276.38,276.89,276.38,276.89,2600.0
2011-05-20 12:00:00,276.72,277.0,276.72,276.94,3200.0,276.72,277.0,276.72,276.94,3200.0
2011-05-20 12:05:00,276.95,277.07,276.73,276.82,2200.0,276.95,277.07,276.73,276.82,2200.0
2011-05-20 12:10:00,276.73,277.11,276.73,277.05,3200.0,276.73,277.11,276.73,277.05,3200.0
2011-05-20 12:15:00,277.0,277.15,276.88,277.07,2200.0,277.0,277.15,276.88,277.07,2200.0
2011-05-20 12:20:00,277.14,277.58,277.14,277.58,5200.0,277.14,277.58,277.14,277.58,5200.0
2011-05-20 12:25:00,277.63,277.71,277.36,277.41,4400.0,277.63,277.71,277.36,277.41,4400.0
2011-05-20 12:30:00,277.48,277.61,277.35,277.35,2600.0,277.48,277.61,277.35,277.35,2600.0
2011-05-20 12:35:00,277.33,277.57,277.29,277.53,4100.0,277.33,277.57,277.29,277.53,4100.0
2011-05-20 12:40:00,277.53,277.53,277.35,277.35,1300.0,277.53,277.53,277.35,277.35,1300.0
2011-05-20 12:45:00,277.33,277.5,277.33,277.5,1700.0,277.33,277.5,277.33,277.5,1700.0
2011-05-20 12:50:00,277.5,277.64,277.4,277.5,2200.0,277.5,277.64,277.4,277.5,2200.0
2011-05-20 12:55:00,277.43,277.54,277.4,277.41,2400.0,277.43,277.54,277.4,277.41,2400.0
2011-05-20 13:00:00,277.36,277.52,277.36,277.43,2500.0,277.36,277.52,277.36,277.43,2500.0
2011-05-20 13:05:00,277.42,277.53,277.33,277.49,2000.0,277.42,277.53,277.33,277.49,2000.0
2011-05-20 13:10:00,277.45,277.57,277.35,277.39,3900.0,277.45,277.57,277.35,277.39,3900.0
2011-05-20 13:15:00,277.41,277.72,277.41,277.62,2300.0,277.41,277.72,277.41,277.62,2300.0
2011-05-20 13:20:00,277.63,277.89,277.63,277.84,4200.0,277.63,277.89,277.63,277.84,4200.0
2011-05-20 13:25:00,277.94,277.94,277.71,277.8,3700.0,277.94,277.94,277.71,277.8,3700.0
2011-05-20 13:30:00,277.77,278.07,277.77,278.03,4800.0,277.77,278.07,277.77,278.03,4800.0
2011-05-20 13:35:00,277.95,278.14,277.89,278.12,2500.0,277.95,278.14,277.89,278.12,2500.0
2011-05-20 13:40:00,278.12,278.21,277.99,278.17,2300.0,278.12,278.21,277.99,278.17,2300.0
2011-05-20 13:45:00,278.16,278.2,278.06,278.08,2400.0,278.16,278.2,278.06,278.08,2400.0
2011-05-20 13:50:00,278.06,278.11,278.02,278.04,1100.0,278.06,278.11,278.02,278.04,1100.0
2011-05-20 13:55:00,278.1,278.14,278.0,278.08,4600.0,278.1,278.14,278.0,278.08,4600.0
2011-05-20 14:00:00,278.08,278.2,277.96,277.96,5500.0,278.08,278.2,277.96,277.96,5500.0
2011-05-20 14:05:00,277.9,277.9,277.69,277.7,6100.0,277.9,277.9,277.69,277.7,6100.0
2011-05-20 14:10:00,277.69,277.71,277.52,277.54,7100.0,277.69,277.71,277.52,277.54,7100.0
2011-05-20 14:15:00,277.59,277.65,277.54,277.54,2400.0,277.59,277.65,277.54,277.54,2400.0
2011-05-20 14:20:00,277.54,277.64,277.46,277.51,7100.0,277.54,277.64,277.46,277.51,7100.0
2011-05-20 14:25:00,277.46,277.71,277.46,277.6,3700.0,277.46,277.71,277.46,277.6,3700.0
2011-05-20 14:30:00,277.52,277.59,277.35,277.35,6500.0,277.52,277.59,277.35,277.35,6500.0
2011-05-20 14:35:00,277.36,277.44,277.35,277.38,8100.0,277.36,277.44,277.35,277.38,8100.0
2011-05-20 14:40:00,277.35,277.44,277.27,277.38,3000.0,277.35,277.44,277.27,277.38,3000.0
2011-05-20 14:45:00,277.38,277.46,277.24,277.26,7500.0,277.38,277.46,277.24,277.26,7500.0
2011-05-20 14:50:00,277.26,277.3,277.0,277.04,8800.0,277.26,277.3,277.0,277.04,8800.0
2011-05-20 14:55:00,277.02,277.11,276.74,277.03,7400.0,277.02,277.11,276.74,277.03,7400.0
2011-05-20 15:00:00,277.01,277.03,276.9,276.99,4100.0,277.01,277.03,276.9,276.99,4100.0
2011-05-20 15:05:00,277.0,277.17,277.0,277.03,1900.0,277.0,277.17,277.0,277.03,1900.0
2011-05-20 15:10:00,277.08,277.09,276.9,276.9,6400.0,277.08,277.09,276.9,276.9,6400.0
2011-05-20 15:15:00,276.9,277.16,276.9,277.15,8900.0,276.9,277.16,276.9,277.15,8900.0
2011-05-20 15:20:00,277.13,277.24,277.13,277.18,2800.0,277.13,277.24,277.13,277.18,2800.0
2011-05-20 15:25:00,277.17,277.19,276.96,276.96,6400.0,277.17,277.19,276.96,276.96,6400.0
2011-05-20 15:30:00,276.97,277.0,276.89,276.93,8700.0,276.97,277.0,276.89,276.93,8700.0
2011-05-20 15:35:00,276.93,277.1,276.91,277.01,11000.0,276.93,277.1,276.91,277.01,11000.0
2011-05-20 15:40:00,277.02,277.05,276.8,276.83,11900.0,277.02,277.05,276.8,276.83,11900.0
2011-05-20 15:45:00,276.83,276.93,276.75,276.77,14600.0,276.83,276.93,276.75,276.77,14600.0
2011-05-20 15:50:00,276.78,276.84,276.5,276.51,25800.0,276.78,276.84,276.5,276.51,25800.0
2011-05-20 15:55:00,276.51,276.77,276.4,276.61,34500.0,276.51,276.77,276.4,276.61,34500.0
2011-05-23 09:30:00,276.29,276.29,273.18,275.07,9400.0,276.29,276.29,273.18,275.07,9400.0
2011-05-23 09:35:00,274.86,275.35,273.73,273.73,8500.0,274.86,275.35,273.73,273.73,8500.0
2011-05-23 09:40:00,274.09,274.23,273.69,273.95,5000.0,274.09,274.23,273.69,273.95,5000.0
2011-05-23 09:45:00,274.08,274.48,273.65,274.48,7200.0,274.08,274.48,273.65,274.48,7200.0
2011-05-23 09:50:00,274.68,275.01,274.21,274.57,5100.0,274.68,275.01,274.21,274.57,5100.0
2011-05-23 09:55:00,274.61,275.46,274.41,275.32,5100.0,274.61,275.46,274.41,275.32,5100.0
2011-05-23 10:00:00,275.39,275.4,274.72,275.0,8200.0,275.39,275.4,274.72,275.0,8200.0
2011-05-23 10:05:00,274.96,275.31,274.82,275.0,6600.0,274.96,275.31,274.82,275.0,6600.0
2011-05-23 10:10:00,275.04,275.08,274.49,274.66,5900.0,275.04,275.08,274.49,274.66,5900.0
2011-05-23 10:15:00,274.67,274.86,274.18,274.27,5200.0,274.67,274.86,274.18,274.27,5200.0
2011-05-23 10:20:00,274.28,274.56,274.27,274.36,1900.0,274.28,274.56,274.27,274.36,1900.0
2011-05-23 10:25:00,274.19,274.3,274.0,274.02,3000.0,274.19,274.3,274.0,274.02,3000.0
2011-05-23 10:30:00,274.16,274.36,274.07,274.34,3800.0,274.16,274.36,274.07,274.34,3800.0
2011-05-23 10:35:00,274.27,274.29,274.2,274.26,2400.0,274.27,274.29,274.2,274.26,2400.0
2011-05-23 10:40:00,274.26,274.47,274.1,274.38,3400.0,274.26,274.47,274.1,274.38,3400.0
2011-05-23 10:45:00,274.51,274.51,274.11,274.39,3000.0,274.51,274.51,274.11,274.39,3000.0
2011-05-23 10:50:00,274.5,275.03,274.25,275.03,5900.0,274.5,275.03,274.25,275.03,5900.0
2011-05-23 10:55:00,275.0,275.07,274.73,274.89,5400.0,275.0,275.07,274.73,274.89,5400.0
2011-05-23 11:00:00,274.73,275.14,274.73,274.85,4900.0,274.73,275.14,274.73,274.85,4900.0
2011-05-23 11:05:00,275.0,275.0,274.73,274.82,2500.0,275.0,275.0,274.73,274.82,2500.0
2011-05-23 11:10:00,274.85,274.89,274.66,274.73,1800.0,274.85,274.89,274.66,274.73,1800.0
2011-05-23 11:15:00,274.55,274.68,274.5,274.54,1900.0,274.55,274.68,274.5,274.54,1900.0
2011-05-23 11:20:00,274.6,274.74,274.6,274.74,700.0,274.6,274.74,274.6,274.74,700.0
2011-05-23 11:25:00,274.83,274.88,274.66,274.88,1300.0,274.83,274.88,274.66,274.88,1300.0
2011-05-23 11:30:00,274.96,275.04,274.5,274.5,5700.0,274.96,275.04,274.5,274.5,5700.0
2011-05-23 11:35:00,274.5,274.5,274.23,274.45,2600.0,274.5,274.5,274.23,274.45,2600.0
2011-05-23 11:40:00,274.44,274.49,274.2,274.21,2700.0,274.44,274.49,274.2,274.21,2700.0
2011-05-23 11:45:00,274.33,274.43,274.2,274.43,4000.0,274.33,274.43,274.2,274.43,4000.0
2011-05-23 11:50:00,274.36,274.63,274.24,274.35,2400.0,274.36,274.63,274.24,274.35,2400.0
2011-05-23 11:55:00,274.34,274.34,274.06,274.06,2700.0,274.34,274.34,274.06,274.06,2700.0
2011-05-23 12:00:00,274.14,274.19,274.04,274.05,1200.0,274.14,274.19,274.04,274.05,1200.0
2011-05-23 12:05:00,274.05,274.26,273.8,274.26,12700.0,274.05,274.26,273.8,274.26,12700.0
2011-05-23 12:10:00,274.24,274.28,273.85,274.08,8600.0,274.24,274.28,273.85,274.08,8600.0
2011-05-23 12:15:00,274.04,274.17,273.81,274.08,5100.0,274.04,274.17,273.81,274.08,5100.0
2011-05-23 12:20:00,274.22,274.42,274.22,274.31,800.0,274.22,274.42,274.22,274.31,800.0
2011-05-23 12:25:00,274.25,274.37,274.16,274.17,2300.0,274.25,274.37,274.16,274.17,2300.0
2011-05-23 12:30:00,274.38,274.47,274.38,274.46,1000.0,274.38,274.47,274.38,274.46,1000.0
2011-05-23 12:35:00,274.49,274.83,274.49,274.82,1200.0,274.49,274.83,274.49,274.82,1200.0
2011-05-23 12:40:00,274.82,274.84,274.62,274.83,5500.0,274.82,274.84,274.62,274.83,5500.0
2011-05-23 12:45:00,274.85,275.01,274.83,274.89,1400.0,274.85,275.01,274.83,274.89,1400.0
2011-05-23 12:50:00,274.91,275.13,274.91,275.13,5500.0,274.91,275.13,274.91,275.13,5500.0
2011-05-23 12:55:00,275.13,275.3,275.04,275.13,5800.0,275.13,275.3,275.04,275.13,5800.0
2011-05-23 13:00:00,275.03,275.1,274.82,275.03,1700.0,275.03,275.1,274.82,275.03,1700.0
2011-05-23 13:05:00,274.83,274.96,274.58,274.61,2400.0,274.83,274.96,274.58,274.61,2400.0
2011-05-23 13:10:00,274.68,274.83,274.67,274.83,2300.0,274.68,274.83,274.67,274.83,2300.0
2011-05-23 13:15:00,274.83,275.1,274.83,274.99,16700.0,274.83,275.1,274.83,274.99,16700.0
2011-05-23 13:20:00,275.05,275.15,274.98,275.15,4500.0,275.05,275.15,274.98,275.15,4500.0
2011-05-23 13:25:00,275.12,275.13,274.88,274.94,2100.0,275.12,275.13,274.88,274.94,2100.0
2011-05-23 13:30:00,274.82,275.05,274.82,274.99,3800.0,274.82,275.05,274.82,274.99,3800.0
2011-05-23 13:35:00,274.98,275.09,274.98,275.09,1200.0,274.98,275.09,274.98,275.09,1200.0
2011-05-23 13:40:00,275.08,275.09,275.01,275.05,1300.0,275.08,275.09,275.01,275.05,1300.0
2011-05-23 13:45:00,274.99,275.12,274.86,275.12,2100.0,274.99,275.12,274.86,275.12,2100.0
2011-05-23 13:50:00,275.09,275.09,274.8,274.98,2400.0,275.09,275.09,274.8,274.98,2400.0
2011-05-23 13:55:00,275.01,275.5,275.01,275.08,2100.0,275.01,275.5,275.01,275.08,2100.0
2011-05-23 14:00:00,275.04,275.07,274.79,274.79,1700.0,275.04,275.07,274.79,274.79,1700.0
2011-05-23 14:05:00,274.9,275.21,274.9,275.02,5000.0,274.9,275.21,274.9,275.02,5000.0
2011-05-23 14:10:00,275.09,275.4,275.04,275.4,7600.0,275.09,275.4,275.04,275.4,7600.0
2011-05-23 14:15:00,275.34,275.93,275.34,275.92,12200.0,275.34,275.93,275.34,275.92,12200.0
2011-05-23 14:20:00,275.83,276.28,275.72,276.28,6400.0,275.83,276.28,275.72,276.28,6400.0
2011-05-23 14:25:00,276.26,277.05,276.26,276.92,6400.0,276.26,277.05,276.26,276.92,6400.0
2011-05-23 14:30:00,276.89,277.43,276.82,277.2,9200.0,276.89,277.43,276.82,277.2,9200.0
2011-05-23 14:35:00,277.07,277.61,276.99,277.2,5900.0,277.07,277.61,276.99,277.2,5900.0
2011-05-23 14:40:00,277.23,277.4,277.09,277.27,3700.0,277.23,277.4,277.09,277.27,3700.0
2011-05-23 14:45:00,277.27,277.54,276.81,276.82,7200.0,277.27,277.54,276.81,276.82,7200.0
2011-05-23 14:50:00,276.84,276.97,276.61,276.78,4600.0,276.84,276.97,276.61,276.78,4600.0
2011-05-23 14:55:00,276.76,277.11,276.76,276.89,4700.0,276.76,277.11,276.76,276.89,4700.0
2011-05-23 15:00:00,276.92,277.47,276.84,277.39,5800.0,276.92,277.47,276.84,277.39,5800.0
2011-05-23 15:05:00,277.51,277.57,276.91,276.91,8000.0,277.51,277.57,276.91,276.91,8000.0
2011-05-23 15:10:00,276.93,277.17,276.85,276.99,4100.0,276.93,277.17,276.85,276.99,4100.0
2011-05-23 15:15:00,277.03,277.04,276.14,276.42,10200.0,277.03,277.04,276.14,276.42,10200.0
2011-05-23 15:20:00,276.45,276.77,276.33,276.45,8400.0,276.45,276.77,276.33,276.45,8400.0
2011-05-23 15:25:00,276.44,276.44,276.02,276.35,10700.0,276.44,276.44,276.02,276.35,10700.0
2011-05-23 15:30:00,276.26,276.4,276.06,276.22,10900.0,276.26,276.4,276.06,276.22,10900.0
2011-05-23 15:35:00,276.22,276.58,276.22,276.22,11000.0,276.22,276.58,276.22,276.22,11000.0
2011-05-23 15:40:00,276.15,276.15,275.7,275.91,13900.0,276.15,276.15,275.7,275.91,13900.0
2011-05-23 15:45:00,275.69,276.39,275.67,275.99,17500.0,275.69,276.39,275.67,275.99,17500.0
2011-05-23 15:50:00,275.99,276.42,275.98,276.33,21200.0,275.99,276.42,275.98,276.33,21200.0
2011-05-23 15:55:00,276.41,277.18,276.3,277.18,42500.0,276.41,277.18,276.3,277.18,42500.0
2011-05-24 09:30:00,288.07,293.73,286.8,293.13,110000.0,288.07,293.73,286.8,293.13,110000.0
2011-05-24 09:35:00,293.26,294.84,292.62,294.31,82900.0,293.26,294.84,292.62,294.31,82900.0
2011-05-24 09:40:00,294.06,295.0,293.54,294.86,55100.0,294.06,295.0,293.54,294.86,55100.0
2011-05-24 09:45:00,294.84,294.85,293.07,293.69,59100.0,294.84,294.85,293.07,293.69,59100.0
2011-05-24 09:50:00,293.7,293.91,293.38,293.5,24100.0,293.7,293.91,293.38,293.5,24100.0
2011-05-24 09:55:00,293.66,294.24,291.37,292.69,45700.0,293.66,294.24,291.37,292.69,45700.0
2011-05-24 10:00:00,292.26,293.64,292.25,293.6,22100.0,292.26,293.64,292.25,293.6,22100.0
2011-05-24 10:05:00,293.67,293.97,292.31,292.33,16300.0,293.67,293.97,292.31,292.33,16300.0
2011-05-24 10:10:00,292.59,292.9,291.55,291.73,19200.0,292.59,292.9,291.55,291.73,19200.0
2011-05-24 10:15:00,291.93,292.17,291.13,291.64,10300.0,291.93,292.17,291.13,291.64,10300.0
2011-05-24 10:20:00,291.61,291.7,290.34,290.77,21100.0,291.61,291.7,290.34,290.77,21100.0
2011-05-24 10:25:00,290.74,290.92,289.14,289.56,22800.0,290.74,290.92,289.14,289.56,22800.0
2011-05-24 10:30:00,289.57,291.07,289.18,290.88,31900.0,289.57,291.07,289.18,290.88,31900.0
2011-05-24 10:35:00,290.88,292.3,290.88,291.2,17600.0,290.88,292.3,290.88,291.2,17600.0
2011-05-24 10:40:00,291.21,291.46,290.9,291.08,4500.0,291.21,291.46,290.9,291.08,4500.0
2011-05-24 10:45:00,291.13,291.23,290.44,291.07,7500.0,291.13,291.23,290.44,291.07,7500.0
2011-05-24 10:50:00,291.08,291.17,290.43,290.98,9900.0,291.08,291.17,290.43,290.98,9900.0
2011-05-24 10:55:00,290.88,292.45,290.64,292.25,18800.0,290.88,292.45,290.64,292.25,18800.0
2011-05-24 11:00:00,292.48,292.69,292.23,292.33,18300.0,292.48,292.69,292.23,292.33,18300.0
2011-05-24 11:05:00,292.19,292.3,291.78,291.78,4100.0,292.19,292.3,291.78,291.78,4100.0
2011-05-24 11:10:00,292.12,292.7,291.95,292.4,6400.0,292.12,292.7,291.95,292.4,6400.0
2011-05-24 11:15:00,292.4,293.99,292.4,293.39,16500.0,292.4,293.99,292.4,293.39,16500.0
2011-05-24 11:20:00,293.33,293.51,293.17,293.5,5900.0,293.33,293.51,293.17,293.5,5900.0
2011-05-24 11:25:00,293.5,294.91,293.5,294.75,31000.0,293.5,294.91,293.5,294.75,31000.0
2011-05-24 11:30:00,294.55,295.17,293.87,294.08,24100.0,294.55,295.17,293.87,294.08,24100.0
2011-05-24 11:35:00,293.96,294.5,293.96,294.25,5600.0,293.96,294.5,293.96,294.25,5600.0
2011-05-24 11:40:00,294.15,294.4,293.86,294.12,11900.0,294.15,294.4,293.86,294.12,11900.0
2011-05-24 11:45:00,294.18,294.27,293.75,294.01,6000.0,294.18,294.27,293.75,294.01,6000.0
2011-05-24 11:50:00,294.01,294.01,293.77,294.0,5900.0,294.01,294.01,293.77,294.0,5900.0
2011-05-24 11:55:00,294.0,294.36,293.88,294.15,9700.0,294.0,294.36,293.88,294.15,9700.0
2011-05-24 12:00:00,294.11,294.11,293.54,293.79,9000.0,294.11,294.11,293.54,293.79,9000.0
2011-05-24 12:05:00,293.9,294.14,293.86,293.86,9200.0,293.9,294.14,293.86,293.86,9200.0
2011-05-24 12:10:00,293.79,293.79,292.99,293.48,9900.0,293.79,293.79,292.99,293.48,9900.0
2011-05-24 12:15:00,293.48,293.48,293.11,293.17,2800.0,293.48,293.48,293.11,293.17,2800.0
2011-05-24 12:20:00,293.19,293.19,292.71,292.71,3500.0,293.19,293.19,292.71,292.71,3500.0
2011-05-24 12:25:00,292.71,293.05,292.51,292.67,5300.0,292.71,293.05,292.51,292.67,5300.0
2011-05-24 12:30:00,292.73,292.99,292.73,292.85,2800.0,292.73,292.99,292.73,292.85,2800.0
2011-05-24 12:35:00,292.99,293.12,292.8,293.12,11600.0,292.99,293.12,292.8,293.12,11600.0
2011-05-24 12:40:00,293.29,293.63,293.29,293.52,2300.0,293.29,293.63,293.29,293.52,2300.0
2011-05-24 12:45:00,293.54,293.83,293.46,293.5,3500.0,293.54,293.83,293.46,293.5,3500.0
2011-05-24 12:50:00,293.44,293.64,293.21,293.29,3500.0,293.44,293.64,293.21,293.29,3500.0
2011-05-24 12:55:00,293.21,293.28,293.11,293.13,2500.0,293.21,293.28,293.11,293.13,2500.0
2011-05-24 13:00:00,293.28,293.28,292.88,293.04,3200.0,293.28,293.28,292.88,293.04,3200.0
2011-05-24 13:05:00,293.1,293.1,292.58,292.7,3000.0,293.1,293.1,292.58,292.7,3000.0
2011-05-24 13:10:00,292.88,292.88,292.55,292.69,1400.0,292.88,292.88,292.55,292.69,1400.0
2011-05-24 13:15:00,292.65,292.65,291.96,291.96,3100.0,292.65,292.65,291.96,291.96,3100.0
2011-05-24 13:20:00,292.1,292.22,292.01,292.14,2100.0,292.1,292.22,292.01,292.14,2100.0
2011-05-24 13:25:00,292.14,292.33,291.96,292.23,3000.0,292.14,292.33,291.96,292.23,3000.0
2011-05-24 13:30:00,292.17,292.27,292.1,292.18,2100.0,292.17,292.27,292.1,292.18,2100.0
2011-05-24 13:35:00,292.08,292.3,291.84,292.01,5500.0,292.08,292.3,291.84,292.01,5500.0
2011-05-24 13:40:00,291.89,292.06,291.82,292.06,2000.0,291.89,292.06,291.82,292.06,2000.0
2011-05-24 13:45:00,292.03,292.16,291.9,291.97,2600.0,292.03,292.16,291.9,291.97,2600.0
2011-05-24 13:50:00,291.99,292.07,291.81,292.01,4800.0,291.99,292.07,291.81,292.01,4800.0
2011-05-24 13:55:00,291.99,291.99,291.82,291.93,4100.0,291.99,291.99,291.82,291.93,4100.0
2011-05-24 14:00:00,291.93,292.14,291.93,292.01,6200.0,291.93,292.14,291.93,292.01,6200.0
2011-05-24 14:05:00,292.09,292.11,291.65,292.04,6500.0,292.09,292.11,291.65,292.04,6500.0
2011-05-24 14:10:00,292.04,292.06,291.79,291.79,3000.0,292.04,292.06,291.79,291.79,3000.0
2011-05-24 14:15:00,291.9,292.12,291.82,292.03,5400.0,291.9,292.12,291.82,292.03,5400.0
2011-05-24 14:20:00,292.03,293.71,292.02,293.2,9000.0,292.03,293.71,292.02,293.2,9000.0
2011-05-24 14:25:00,293.24,294.29,293.24,294.07,11500.0,293.24,294.29,293.24,294.07,11500.0
2011-05-24 14:30:00,294.05,294.05,293.31,293.4,5700.0,294.05,294.05,293.31,293.4,5700.0
2011-05-24 14:35:00,293.45,293.53,293.16,293.51,5100.0,293.45,293.53,293.16,293.51,5100.0
2011-05-24 14:40:00,293.39,293.8,293.17,293.63,3800.0,293.39,293.8,293.17,293.63,3800.0
2011-05-24 14:45:00,293.63,293.7,293.15,293.35,8700.0,293.63,293.7,293.15,293.35,8700.0
2011-05-24 14:50:00,293.24,293.24,292.88,292.98,6000.0,293.24,293.24,292.88,292.98,6000.0
2011-05-24 14:55:00,293.01,293.12,292.94,292.98,4400.0,293.01,293.12,292.94,292.98,4400.0
2011-05-24 15:00:00,292.98,294.36,292.93,294.36,7600.0,292.98,294.36,292.93,294.36,7600.0
2011-05-24 15:05:00,294.4,294.63,293.56,294.51,7200.0,294.4,294.63,293.56,294.51,7200.0
2011-05-24 15:10:00,294.35,294.47,294.01,294.18,9000.0,294.35,294.47,294.01,294.18,9000.0
2011-05-24 15:15:00,294.11,294.66,294.06,294.42,9400.0,294.11,294.66,294.06,294.42,9400.0
2011-05-24 15:20:00,294.41,294.41,293.88,294.03,8400.0,294.41,294.41,293.88,294.03,8400.0
2011-05-24 15:25:00,293.98,294.16,293.98,294.14,7600.0,293.98,294.16,293.98,294.14,7600.0
2011-05-24 15:30:00,294.14,294.44,293.9,294.37,10500.0,294.14,294.44,293.9,294.37,10500.0
2011-05-24 15:35:00,294.31,294.38,294.04,294.25,9100.0,294.31,294.38,294.04,294.25,9100.0
2011-05-24 15:40:00,294.22,294.22,293.57,293.57,16000.0,294.22,294.22,293.57,293.57,16000.0
2011-05-24 15:45:00,293.54,293.69,293.19,293.25,26300.0,293.54,293.69,293.19,293.25,26300.0
2011-05-24 15:50:00,293.28,293.72,293.18,293.39,20700.0,293.28,293.72,293.18,293.39,20700.0
2011-05-24 15:55:00,293.3,293.61,293.1,293.31,58400.0,293.3,293.61,293.1,293.31,58400.0
2011-05-25 09:30:00,294.44,296.0,293.34,294.05,15100.0,294.44,296.0,293.34,294.05,15100.0
2011-05-25 09:35:00,293.92,294.83,293.02,294.25,8800.0,293.92,294.83,293.02,294.25,8800.0
2011-05-25 09:40:00,294.28,294.38,293.13,293.35,12900.0,294.28,294.38,293.13,293.35,12900.0
2011-05-25 09:45:00,293.47,294.46,293.36,293.55,11800.0,293.47,294.46,293.36,293.55,11800.0
2011-05-25 09:50:00,293.42,294.83,293.36,294.67,7900.0,293.42,294.83,293.36,294.67,7900.0
2011-05-25 09:55:00,294.99,294.99,293.0,293.99,33900.0,294.99,294.99,293.0,293.99,33900.0
2011-05-25 10:00:00,293.73,294.06,293.25,293.25,19400.0,293.73,294.06,293.25,293.25,19400.0
2011-05-25 10:05:00,293.27,293.93,293.27,293.76,4500.0,293.27,293.93,293.27,293.76,4500.0
2011-05-25 10:10:00,293.84,294.77,293.73,294.77,5200.0,293.84,294.77,293.73,294.77,5200.0
2011-05-25 10:15:00,294.53,294.86,294.28,294.62,5800.0,294.53,294.86,294.28,294.62,5800.0
2011-05-25 10:20:00,294.66,294.79,294.16,294.34,4900.0,294.66,294.79,294.16,294.34,4900.0
2011-05-25 10:25:00,294.34,294.63,294.24,294.47,4900.0,294.34,294.63,294.24,294.47,4900.0
2011-05-25 10:30:00,294.28,294.5,293.97,294.5,13200.0,294.28,294.5,293.97,294.5,13200.0
2011-05-25 10:35:00,294.49,295.09,294.44,294.69,5200.0,294.49,295.09,294.44,294.69,5200.0
2011-05-25 10:40:00,294.61,294.77,294.35,294.42,3100.0,294.61,294.77,294.35,294.42,3100.0
2011-05-25 10:45:00,294.49,294.68,294.35,294.51,3100.0,294.49,294.68,294.35,294.51,3100.0
2011-05-25 10:50:00,294.52,294.88,294.52,294.72,3900.0,294.52,294.88,294.52,294.72,3900.0
2011-05-25 10:55:00,294.72,294.79,294.59,294.75,4100.0,294.72,294.79,294.59,294.75,4100.0
2011-05-25 11:00:00,294.79,295.7,294.79,295.5,9200.0,294.79,295.7,294.79,295.5,9200.0
2011-05-25 11:05:00,295.44,295.44,295.17,295.24,2500.0,295.44,295.44,295.17,295.24,2500.0
2011-05-25 11:10:00,295.22,295.29,294.99,295.29,3500.0,295.22,295.29,294.99,295.29,3500.0
2011-05-25 11:15:00,295.28,295.49,295.18,295.18,3100.0,295.28,295.49,295.18,295.18,3100.0
2011-05-25 11:20:00,295.29,295.78,295.18,295.44,4900.0,295.29,295.78,295.18,295.44,4900.0
2011-05-25 11:25:00,295.3,295.51,295.3,295.51,400.0,295.3,295.51,295.3,295.51,400.0
2011-05-25 11:30:00,295.46,295.52,295.15,295.27,2900.0,295.46,295.52,295.15,295.27,2900.0
2011-05-25 11:35:00,295.11,295.11,294.76,295.0,4600.0,295.11,295.11,294.76,295.0,4600.0
2011-05-25 11:40:00,295.04,295.45,295.04,295.45,4200.0,295.04,295.45,295.04,295.45,4200.0
2011-05-25 11:45:00,295.55,295.74,295.35,295.71,2900.0,295.55,295.74,295.35,295.71,2900.0
2011-05-25 11:50:00,295.78,295.79,295.61,295.71,1400.0,295.78,295.79,295.61,295.71,1400.0
2011-05-25 11:55:00,295.69,295.99,295.69,295.79,5300.0,295.69,295.99,295.69,295.79,5300.0
2011-05-25 12:00:00,295.73,295.94,295.73,295.88,2100.0,295.73,295.94,295.73,295.88,2100.0
2011-05-25 12:05:00,295.88,295.95,295.11,295.51,16400.0,295.88,295.95,295.11,295.51,16400.0
2011-05-25 12:10:00,295.64,295.94,295.59,295.75,5000.0,295.64,295.94,295.59,295.75,5000.0
2011-05-25 12:15:00,295.75,295.76,295.5,295.5,4500.0,295.75,295.76,295.5,295.5,4500.0
2011-05-25 12:20:00,295.54,295.79,295.5,295.69,1200.0,295.54,295.79,295.5,295.69,1200.0
2011-05-25 12:25:00,295.8,295.94,295.69,295.94,2000.0,295.8,295.94,295.69,295.94,2000.0
2011-05-25 12:30:00,295.93,295.93,295.71,295.86,3100.0,295.93,295.93,295.71,295.86,3100.0
2011-05-25 12:35:00,295.92,296.27,295.85,296.15,6500.0,295.92,296.27,295.85,296.15,6500.0
2011-05-25 12:40:00,296.19,296.3,296.09,296.13,2500.0,296.19,296.3,296.09,296.13,2500.0
2011-05-25 12:45:00,296.27,296.4,296.2,296.39,2600.0,296.27,296.4,296.2,296.39,2600.0
2011-05-25 12:50:00,296.39,296.65,295.64,296.16,22100.0,296.39,296.65,295.64,296.16,22100.0
2011-05-25 12:55:00,296.15,296.31,296.05,296.21,3300.0,296.15,296.31,296.05,296.21,3300.0
2011-05-25 13:00:00,296.22,296.4,296.06,296.27,2500.0,296.22,296.4,296.06,296.27,2500.0
2011-05-25 13:05:00,296.22,296.45,296.02,296.16,2400.0,296.22,296.45,296.02,296.16,2400.0
2011-05-25 13:10:00,296.14,296.14,295.94,296.0,2900.0,296.14,296.14,295.94,296.0,2900.0
2011-05-25 13:15:00,296.0,296.3,295.97,296.16,3700.0,296.0,296.3,295.97,296.16,3700.0
2011-05-25 13:20:00,296.22,296.41,296.18,296.21,1900.0,296.22,296.41,296.18,296.21,1900.0
2011-05-25 13:25:00,296.17,296.29,296.12,296.29,3200.0,296.17,296.29,296.12,296.29,3200.0
2011-05-25 13:30:00,296.27,296.44,296.17,296.32,4200.0,296.27,296.44,296.17,296.32,4200.0
2011-05-25 13:35:00,296.43,296.65,296.29,296.3,5200.0,296.43,296.65,296.29,296.3,5200.0
2011-05-25 13:40:00,296.3,296.58,295.94,296.5,6300.0,296.3,296.58,295.94,296.5,6300.0
2011-05-25 13:45:00,296.48,296.57,296.38,296.48,4300.0,296.48,296.57,296.38,296.48,4300.0
2011-05-25 13:50:00,296.47,296.47,295.95,296.24,19900.0,296.47,296.47,295.95,296.24,19900.0
2011-05-25 13:55:00,296.18,296.25,296.1,296.14,7200.0,296.18,296.25,296.1,296.14,7200.0
2011-05-25 14:00:00,296.14,296.37,296.14,296.17,3300.0,296.14,296.37,296.14,296.17,3300.0
2011-05-25 14:05:00,296.17,296.23,295.93,295.95,4200.0,296.17,296.23,295.93,295.95,4200.0
2011-05-25 14:10:00,296.04,296.43,296.04,296.3,4900.0,296.04,296.43,296.04,296.3,4900.0
2011-05-25 14:15:00,296.3,296.39,296.18,296.18,3500.0,296.3,296.39,296.18,296.18,3500.0
2011-05-25 14:20:00,296.12,296.37,296.12,296.21,5000.0,296.12,296.37,296.12,296.21,5000.0
2011-05-25 14:25:00,296.23,296.31,295.86,296.12,9300.0,296.23,296.31,295.86,296.12,9300.0
2011-05-25 14:30:00,296.08,296.08,295.82,295.89,3800.0,296.08,296.08,295.82,295.89,3800.0
2011-05-25 14:35:00,295.92,295.99,295.81,295.95,8300.0,295.92,295.99,295.81,295.95,8300.0
2011-05-25 14:40:00,295.96,296.23,295.94,296.15,3300.0,295.96,296.23,295.94,296.15,3300.0
2011-05-25 14:45:00,296.21,296.31,296.04,296.04,7700.0,296.21,296.31,296.04,296.04,7700.0
2011-05-25 14:50:00,296.06,296.25,296.01,296.25,5400.0,296.06,296.25,296.01,296.25,5400.0
2011-05-25 14:55:00,296.22,296.5,296.01,296.49,21100.0,296.22,296.5,296.01,296.49,21100.0
2011-05-25 15:00:00,296.48,296.99,296.41,296.99,12900.0,296.48,296.99,296.41,296.99,12900.0
2011-05-25 15:05:00,296.9,297.31,296.7,296.7,16000.0,296.9,297.31,296.7,296.7,16000.0
2011-05-25 15:10:00,296.83,297.17,296.77,296.77,6500.0,296.83,297.17,296.77,296.77,6500.0
2011-05-25 15:15:00,296.71,296.88,296.63,296.76,3300.0,296.71,296.88,296.63,296.76,3300.0
2011-05-25 15:20:00,296.83,297.11,296.72,297.01,6400.0,296.83,297.11,296.72,297.01,6400.0
2011-05-25 15:25:00,296.95,297.22,296.88,297.22,4700.0,296.95,297.22,296.88,297.22,4700.0
2011-05-25 15:30:00,297.22,297.22,296.99,297.05,6800.0,297.22,297.22,296.99,297.05,6800.0
2011-05-25 15:35:00,297.04,297.24,296.97,297.09,6000.0,297.04,297.24,296.97,297.09,6000.0
2011-05-25 15:40:00,297.17,297.51,297.12,297.37,7500.0,297.17,297.51,297.12,297.37,7500.0
2011-05-25 15:45:00,297.35,297.46,296.95,297.15,16600.0,297.35,297.46,296.95,297.15,16600.0
2011-05-25 15:50:00,297.12,297.45,297.11,297.18,9600.0,297.12,297.45,297.11,297.18,9600.0
2011-05-25 15:55:00,297.3,298.0,297.29,297.98,34600.0,297.3,298.0,297.29,297.98,34600.0
2011-05-26 09:30:00,297.98,298.47,296.12,297.91,13200.0,297.98,298.47,296.12,297.91,13200.0
2011-05-26 09:35:00,297.65,297.65,296.9,296.91,8300.0,297.65,297.65,296.9,296.91,8300.0
2011-05-26 09:40:00,296.91,297.25,296.9,297.13,10400.0,296.91,297.25,296.9,297.13,10400.0
2011-05-26 09:45:00,297.16,297.16,296.67,297.0,8400.0,297.16,297.16,296.67,297.0,8400.0
2011-05-26 09:50:00,297.2,297.2,296.75,296.91,8800.0,297.2,297.2,296.75,296.91,8800.0
2011-05-26 09:55:00,296.9,297.73,296.76,297.22,12900.0,296.9,297.73,296.76,297.22,12900.0
2011-05-26 10:00:00,297.24,297.58,297.1,297.4,7900.0,297.24,297.58,297.1,297.4,7900.0
2011-05-26 10:05:00,297.41,297.5,296.9,296.95,8300.0,297.41,297.5,296.9,296.95,8300.0
2011-05-26 10:10:00,297.05,297.4,296.82,296.85,7200.0,297.05,297.4,296.82,296.85,7200.0
2011-05-26 10:15:00,296.94,297.28,296.94,297.03,6300.0,296.94,297.28,296.94,297.03,6300.0
2011-05-26 10:20:00,297.04,297.28,296.84,297.18,8600.0,297.04,297.28,296.84,297.18,8600.0
2011-05-26 10:25:00,297.2,297.3,297.0,297.0,6600.0,297.2,297.3,297.0,297.0,6600.0
2011-05-26 10:30:00,297.0,297.1,296.86,296.94,4700.0,297.0,297.1,296.86,296.94,4700.0
2011-05-26 10:35:00,296.99,297.54,296.91,297.54,4300.0,296.99,297.54,296.91,297.54,4300.0
2011-05-26 10:40:00,297.4,298.4,297.35,298.2,11500.0,297.4,298.4,297.35,298.2,11500.0
2011-05-26 10:45:00,298.19,298.29,297.57,297.65,17700.0,298.19,298.29,297.57,297.65,17700.0
2011-05-26 10:50:00,297.72,297.72,297.22,297.35,5800.0,297.72,297.72,297.22,297.35,5800.0
2011-05-26 10:55:00,297.49,297.78,297.49,297.75,2600.0,297.49,297.78,297.49,297.75,2600.0
2011-05-26 11:00:00,297.68,297.68,297.2,297.48,3900.0,297.68,297.68,297.2,297.48,3900.0
2011-05-26 11:05:00,297.47,297.47,297.3,297.35,4800.0,297.47,297.47,297.3,297.35,4800.0
2011-05-26 11:10:00,297.34,297.5,297.18,297.26,7700.0,297.34,297.5,297.18,297.26,7700.0
2011-05-26 11:15:00,297.25,297.44,297.06,297.29,9000.0,297.25,297.44,297.06,297.29,9000.0
2011-05-26 11:20:00,297.2,297.23,296.78,296.78,5200.0,297.2,297.23,296.78,296.78,5200.0
2011-05-26 11:25:00,296.94,297.0,296.82,297.0,1900.0,296.94,297.0,296.82,297.0,1900.0
2011-05-26 11:30:00,296.97,297.1,296.9,297.02,7400.0,296.97,297.1,296.9,297.02,7400.0
2011-05-26 11:35:00,297.04,297.09,296.85,296.85,4400.0,297.04,297.09,296.85,296.85,4400.0
2011-05-26 11:40:00,296.85,297.0,296.83,297.0,4400.0,296.85,297.0,296.83,297.0,4400.0
2011-05-26 11:45:00,296.89,296.99,296.81,296.87,1300.0,296.89,296.99,296.81,296.87,1300.0
2011-05-26 11:50:00,296.85,297.0,296.81,296.81,2200.0,296.85,297.0,296.81,296.81,2200.0
2011-05-26 11:55:00,296.93,296.97,296.9,296.97,1000.0,296.93,296.97,296.9,296.97,1000.0
2011-05-26 12:00:00,296.97,297.0,296.87,296.87,4200.0,296.97,297.0,296.87,296.87,4200.0
2011-05-26 12:05:00,296.85,296.91,296.84,296.87,1700.0,296.85,296.91,296.84,296.87,1700.0
2011-05-26 12:10:00,296.94,297.0,296.76,296.94,7900.0,296.94,297.0,296.76,296.94,7900.0
2011-05-26 12:15:00,296.85,296.89,296.76,296.89,500.0,296.85,296.89,296.76,296.89,500.0
2011-05-26 12:20:00,296.91,296.91,296.76,296.9,1200.0,296.91,296.91,296.76,296.9,1200.0
2011-05-26 12:25:00,296.77,296.9,296.76,296.9,900.0,296.77,296.9,296.76,296.9,900.0
2011-05-26 12:30:00,296.9,297.0,296.86,296.92,3300.0,296.9,297.0,296.86,296.92,3300.0
2011-05-26 12:35:00,297.0,297.25,296.99,297.07,5600.0,297.0,297.25,296.99,297.07,5600.0
2011-05-26 12:40:00,297.07,297.22,296.93,297.03,8300.0,297.07,297.22,296.93,297.03,8300.0
2011-05-26 12:45:00,296.95,297.05,296.92,297.02,2900.0,296.95,297.05,296.92,297.02,2900.0
2011-05-26 12:50:00,297.05,297.05,296.9,296.9,2500.0,297.05,297.05,296.9,296.9,2500.0
2011-05-26 12:55:00,297.0,297.0,296.95,297.0,4300.0,297.0,297.0,296.95,297.0,4300.0
2011-05-26 13:00:00,297.0,297.07,296.97,296.99,5200.0,297.0,297.07,296.97,296.99,5200.0
2011-05-26 13:05:00,296.95,297.05,296.95,297.0,1100.0,296.95,297.05,296.95,297.0,1100.0
2011-05-26 13:10:00,297.04,297.04,296.96,296.99,3400.0,297.04,297.04,296.96,296.99,3400.0
2011-05-26 13:15:00,297.01,297.1,296.97,297.07,8100.0,297.01,297.1,296.97,297.07,8100.0
2011-05-26 13:20:00,297.07,297.1,296.95,297.1,7500.0,297.07,297.1,296.95,297.1,7500.0
2011-05-26 13:25:00,296.97,297.1,296.97,296.99,7200.0,296.97,297.1,296.97,296.99,7200.0
2011-05-26 13:30:00,297.03,297.25,296.96,297.25,7900.0,297.03,297.25,296.96,297.25,7900.0
2011-05-26 13:35:00,297.25,297.44,297.18,297.18,5700.0,297.25,297.44,297.18,297.18,5700.0
2011-05-26 13:40:00,297.27,297.45,297.24,297.25,8700.0,297.27,297.45,297.24,297.25,8700.0
2011-05-26 13:45:00,297.38,297.52,297.25,297.52,4500.0,297.38,297.52,297.25,297.52,4500.0
2011-05-26 13:50:00,297.45,297.54,297.33,297.36,5300.0,297.45,297.54,297.33,297.36,5300.0
2011-05-26 13:55:00,297.43,297.48,297.16,297.25,2500.0,297.43,297.48,297.16,297.25,2500.0
2011-05-26 14:00:00,297.32,297.32,297.18,297.25,3000.0,297.32,297.32,297.18,297.25,3000.0
2011-05-26 14:05:00,297.27,297.33,297.19,297.25,18200.0,297.27,297.33,297.19,297.25,18200.0
2011-05-26 14:10:00,297.29,297.32,297.12,297.23,8000.0,297.29,297.32,297.12,297.23,8000.0
2011-05-26 14:15:00,297.17,297.41,297.07,297.41,5000.0,297.17,297.41,297.07,297.41,5000.0
2011-05-26 14:20:00,297.31,297.33,297.14,297.14,3800.0,297.31,297.33,297.14,297.14,3800.0
2011-05-26 14:25:00,297.14,297.27,297.09,297.18,3500.0,297.14,297.27,297.09,297.18,3500.0
2011-05-26 14:30:00,297.13,297.23,296.97,297.05,3100.0,297.13,297.23,296.97,297.05,3100.0
2011-05-26 14:35:00,296.88,297.0,296.87,296.94,800.0,296.88,297.0,296.87,296.94,800.0
2011-05-26 14:40:00,296.94,297.0,296.82,296.82,3000.0,296.94,297.0,296.82,296.82,3000.0
2011-05-26 14:45:00,296.82,297.0,296.82,296.93,2700.0,296.82,297.0,296.82,296.93,2700.0
2011-05-26 14:50:00,296.98,297.0,296.67,296.83,8600.0,296.98,297.0,296.67,296.83,8600.0
2011-05-26 14:55:00,296.73,296.88,296.67,296.67,4700.0,296.73,296.88,296.67,296.67,4700.0
2011-05-26 15:00:00,296.67,296.89,296.67,296.7,5400.0,296.67,296.89,296.67,296.7,5400.0
2011-05-26 15:05:00,296.75,296.9,296.56,296.56,3900.0,296.75,296.9,296.56,296.56,3900.0
2011-05-26 15:10:00,296.48,296.53,296.32,296.34,3800.0,296.48,296.53,296.32,296.34,3800.0
2011-05-26 15:15:00,296.3,296.43,296.3,296.41,5200.0,296.3,296.43,296.3,296.41,5200.0
2011-05-26 15:20:00,296.31,296.6,296.31,296.41,5300.0,296.31,296.6,296.31,296.41,5300.0
2011-05-26 15:25:00,296.43,296.5,296.22,296.43,9900.0,296.43,296.5,296.22,296.43,9900.0
2011-05-26 15:30:00,296.49,296.68,296.0,296.3,20600.0,296.49,296.68,296.0,296.3,20600.0
2011-05-26 15:35:00,296.18,296.35,296.08,296.35,5200.0,296.18,296.35,296.08,296.35,5200.0
2011-05-26 15:40:00,296.42,296.43,296.2,296.22,6200.0,296.42,296.43,296.2,296.22,6200.0
2011-05-26 15:45:00,296.27,296.32,296.08,296.22,6200.0,296.27,296.32,296.08,296.22,6200.0
2011-05-26 15:50:00,296.27,296.63,296.22,296.38,9000.0,296.27,296.63,296.22,296.38,9000.0
2011-05-26 15:55:00,296.38,296.62,296.27,296.47,14500.0,296.38,296.62,296.27,296.47,14500.0
2011-05-27 09:30:00,295.27,297.81,295.27,297.12,3900.0,295.27,297.81,295.27,297.12,3900.0
2011-05-27 09:35:00,297.1,297.11,296.78,296.87,3400.0,297.1,297.11,296.78,296.87,3400.0
2011-05-27 09:40:00,296.88,297.36,296.3,296.85,3800.0,296.88,297.36,296.3,296.85,3800.0
2011-05-27 09:45:00,297.0,297.55,296.8,296.92,5900.0,297.0,297.55,296.8,296.92,5900.0
2011-05-27 09:50:00,297.01,297.09,296.54,296.95,4000.0,297.01,297.09,296.54,296.95,4000.0
2011-05-27 09:55:00,297.32,297.32,296.65,297.16,5200.0,297.32,297.32,296.65,297.16,5200.0
2011-05-27 10:00:00,296.89,296.89,296.08,296.08,3300.0,296.89,296.89,296.08,296.08,3300.0
2011-05-27 10:05:00,296.23,296.5,295.9,295.9,5500.0,296.23,296.5,295.9,295.9,5500.0
2011-05-27 10:10:00,295.9,296.6,295.76,296.08,3700.0,295.9,296.6,295.76,296.08,3700.0
2011-05-27 10:15:00,296.0,296.44,296.0,296.44,2300.0,296.0,296.44,296.0,296.44,2300.0
2011-05-27 10:20:00,296.3,296.58,296.24,296.41,1100.0,296.3,296.58,296.24,296.41,1100.0
2011-05-27 10:25:00,296.52,296.77,296.5,296.67,3000.0,296.52,296.77,296.5,296.67,3000.0
2011-05-27 10:30:00,296.62,296.62,296.62,296.62,100.0,296.62,296.62,296.62,296.62,100.0
2011-05-27 10:35:00,296.59,296.69,296.5,296.5,1200.0,296.59,296.69,296.5,296.5,1200.0
2011-05-27 10:40:00,296.51,296.61,296.51,296.6,500.0,296.51,296.61,296.51,296.6,500.0
2011-05-27 10:45:00,296.77,296.77,296.58,296.58,1100.0,296.77,296.77,296.58,296.58,1100.0
2011-05-27 10:50:00,296.7,296.72,296.59,296.72,1700.0,296.7,296.72,296.59,296.72,1700.0
2011-05-27 10:55:00,296.87,296.87,296.7,296.81,4400.0,296.87,296.87,296.7,296.81,4400.0
2011-05-27 11:00:00,296.85,296.88,296.6,296.69,7600.0,296.85,296.88,296.6,296.69,7600.0
2011-05-27 11:05:00,296.73,296.73,296.55,296.62,2500.0,296.73,296.73,296.55,296.62,2500.0
2011-05-27 11:10:00,296.72,296.75,296.65,296.74,1100.0,296.72,296.75,296.65,296.74,1100.0
2011-05-27 11:15:00,296.75,296.81,296.75,296.81,400.0,296.75,296.81,296.75,296.81,400.0
2011-05-27 11:20:00,296.85,296.88,296.7,296.73,4700.0,296.85,296.88,296.7,296.73,4700.0
2011-05-27 11:25:00,296.75,296.78,296.65,296.65,3500.0,296.75,296.78,296.65,296.65,3500.0
2011-05-27 11:30:00,296.62,296.62,296.15,296.15,4900.0,296.62,296.62,296.15,296.15,4900.0
2011-05-27 11:35:00,296.24,296.35,295.98,295.98,1800.0,296.24,296.35,295.98,295.98,1800.0
2011-05-27 11:40:00,296.04,296.17,296.0,296.16,3900.0,296.04,296.17,296.0,296.16,3900.0
2011-05-27 11:45:00,296.14,296.18,296.07,296.18,800.0,296.14,296.18,296.07,296.18,800.0
2011-05-27 11:50:00,296.32,296.38,296.09,296.21,1500.0,296.32,296.38,296.09,296.21,1500.0
2011-05-27 11:55:00,296.12,296.2,296.12,296.19,700.0,296.12,296.2,296.12,296.19,700.0
2011-05-27 12:00:00,296.11,296.16,295.71,295.71,1700.0,296.11,296.16,295.71,295.71,1700.0
2011-05-27 12:05:00,295.6,295.63,295.45,295.45,1200.0,295.6,295.63,295.45,295.45,1200.0
2011-05-27 12:10:00,295.51,295.73,295.51,295.63,2200.0,295.51,295.73,295.51,295.63,2200.0
2011-05-27 12:15:00,295.66,295.75,295.56,295.63,3000.0,295.66,295.75,295.56,295.63,3000.0
2011-05-27 12:20:00,295.67,295.75,295.57,295.57,3700.0,295.67,295.75,295.57,295.57,3700.0
2011-05-27 12:25:00,295.52,295.68,295.45,295.56,4300.0,295.52,295.68,295.45,295.56,4300.0
2011-05-27 12:30:00,295.51,295.69,295.48,295.48,3600.0,295.51,295.69,295.48,295.48,3600.0
2011-05-27 12:35:00,295.59,295.59,295.47,295.47,700.0,295.59,295.59,295.47,295.47,700.0
2011-05-27 12:40:00,295.44,295.55,295.36,295.41,2000.0,295.44,295.55,295.36,295.41,2000.0
2011-05-27 12:45:00,295.45,295.45,295.18,295.24,7100.0,295.45,295.45,295.18,295.24,7100.0
2011-05-27 12:50:00,295.22,295.27,294.84,294.84,6800.0,295.22,295.27,294.84,294.84,6800.0
2011-05-27 12:55:00,294.88,295.25,294.85,295.19,700.0,294.88,295.25,294.85,295.19,700.0
2011-05-27 13:00:00,295.23,295.28,295.23,295.28,200.0,295.23,295.28,295.23,295.28,200.0
2011-05-27 13:05:00,295.31,295.4,295.31,295.4,1600.0,295.31,295.4,295.31,295.4,1600.0
2011-05-27 13:10:00,295.45,295.55,295.32,295.51,1500.0,295.45,295.55,295.32,295.51,1500.0
2011-05-27 13:15:00,295.54,295.63,295.42,295.59,600.0,295.54,295.63,295.42,295.59,600.0
2011-05-27 13:20:00,295.57,295.77,295.56,295.77,1200.0,295.57,295.77,295.56,295.77,1200.0
2011-05-27 13:25:00,295.78,295.94,295.78,295.94,1600.0,295.78,295.94,295.78,295.94,1600.0
2011-05-27 13:30:00,295.94,295.94,295.94,295.94,0.0,295.94,295.94,295.94,295.94,0.0
2011-05-27 13:35:00,295.81,295.91,295.65,295.65,5600.0,295.81,295.91,295.65,295.65,5600.0
2011-05-27 13:40:00,295.66,295.73,295.56,295.59,900.0,295.66,295.73,295.56,295.59,900.0
2011-05-27 13:45:00,295.5,295.58,295.4,295.46,4000.0,295.5,295.58,295.4,295.46,4000.0
2011-05-27 13:50:00,295.4,295.4,295.32,295.35,1400.0,295.4,295.4,295.32,295.35,1400.0
2011-05-27 13:55:00,295.36,295.42,295.16,295.18,4200.0,295.36,295.42,295.16,295.18,4200.0
2011-05-27 14:00:00,295.17,295.37,295.17,295.37,1100.0,295.17,295.37,295.17,295.37,1100.0
2011-05-27 14:05:00,295.36,295.52,295.36,295.52,500.0,295.36,295.52,295.36,295.52,500.0
2011-05-27 14:10:00,295.53,295.58,295.4,295.51,3700.0,295.53,295.58,295.4,295.51,3700.0
2011-05-27 14:15:00,295.47,295.64,295.42,295.42,2500.0,295.47,295.64,295.42,295.42,2500.0
2011-05-27 14:20:00,295.42,295.51,295.37,295.38,2000.0,295.42,295.51,295.37,295.38,2000.0
2011-05-27 14:25:00,295.38,295.38,295.29,295.3,1200.0,295.38,295.38,295.29,295.3,1200.0
2011-05-27 14:30:00,295.3,295.55,295.3,295.4,2600.0,295.3,295.55,295.3,295.4,2600.0
2011-05-27 14:35:00,295.47,295.47,295.34,295.34,4200.0,295.47,295.47,295.34,295.34,4200.0
2011-05-27 14:40:00,295.41,295.41,295.07,295.07,2100.0,295.41,295.41,295.07,295.07,2100.0
2011-05-27 14:45:00,295.11,295.3,294.98,295.3,4800.0,295.11,295.3,294.98,295.3,4800.0
2011-05-27 14:50:00,295.09,295.21,295.05,295.05,2500.0,295.09,295.21,295.05,295.05,2500.0
2011-05-27 14:55:00,295.2,295.2,294.96,295.1,2700.0,295.2,295.2,294.96,295.1,2700.0
2011-05-27 15:00:00,295.11,295.24,294.96,295.19,3200.0,295.11,295.24,294.96,295.19,3200.0
2011-05-27 15:05:00,295.18,295.27,294.98,295.0,3300.0,295.18,295.27,294.98,295.0,3300.0
2011-05-27 15:10:00,295.07,295.6,295.06,295.49,3900.0,295.07,295.6,295.06,295.49,3900.0
2011-05-27 15:15:00,295.43,295.64,295.39,295.64,3700.0,295.43,295.64,295.39,295.64,3700.0
2011-05-27 15:20:00,295.55,295.77,295.32,295.32,8600.0,295.55,295.77,295.32,295.32,8600.0
2011-05-27 15:25:00,295.28,295.37,295.13,295.36,2500.0,295.28,295.37,295.13,295.36,2500.0
2011-05-27 15:30:00,295.26,295.65,295.16,295.5,7900.0,295.26,295.65,295.16,295.5,7900.0
2011-05-27 15:35:00,295.63,295.68,295.4,295.43,7000.0,295.63,295.68,295.4,295.43,7000.0
2011-05-27 15:40:00,295.53,295.53,295.29,295.35,4000.0,295.53,295.53,295.29,295.35,4000.0
2011-05-27 15:45:00,295.37,295.99,295.37,295.99,11700.0,295.37,295.99,295.37,295.99,11700.0
2011-05-27 15:50:00,296.02,296.17,295.96,296.15,12500.0,296.02,296.17,295.96,296.15,12500.0
2011-05-27 15:55:00,296.13,296.79,296.08,296.71,24600.0,296.13,296.79,296.08,296.71,24600.0
2011-05-31 09:30:00,298.86,299.6,297.55,298.0,6500.0,298.86,299.6,297.55,298.0,6500.0
2011-05-31 09:35:00,297.56,297.71,297.26,297.32,3300.0,297.56,297.71,297.26,297.32,3300.0
2011-05-31 09:40:00,297.32,297.32,296.44,296.71,11000.0,297.32,297.32,296.44,296.71,11000.0
2011-05-31 09:45:00,296.76,296.97,296.66,296.88,3300.0,296.76,296.97,296.66,296.88,3300.0
2011-05-31 09:50:00,296.74,296.74,295.71,295.71,8500.0,296.74,296.74,295.71,295.71,8500.0
2011-05-31 09:55:00,295.78,295.99,295.11,295.18,19600.0,295.78,295.99,295.11,295.18,19600.0
2011-05-31 10:00:00,295.18,295.18,294.31,294.31,8800.0,295.18,295.18,294.31,294.31,8800.0
2011-05-31 10:05:00,294.25,294.62,294.23,294.45,6500.0,294.25,294.62,294.23,294.45,6500.0
2011-05-31 10:10:00,294.44,294.55,293.51,293.69,5300.0,294.44,294.55,293.51,293.69,5300.0
2011-05-31 10:15:00,293.68,294.0,293.12,294.0,7200.0,293.68,294.0,293.12,294.0,7200.0
2011-05-31 10:20:00,294.0,294.0,293.77,293.78,3300.0,294.0,294.0,293.77,293.78,3300.0
2011-05-31 10:25:00,293.83,294.28,293.83,294.14,3200.0,293.83,294.28,293.83,294.14,3200.0
2011-05-31 10:30:00,294.12,294.44,293.91,294.04,7700.0,294.12,294.44,293.91,294.04,7700.0
2011-05-31 10:35:00,294.14,294.14,293.76,293.9,2700.0,294.14,294.14,293.76,293.9,2700.0
2011-05-31 10:40:00,293.94,294.34,293.81,294.34,1900.0,293.94,294.34,293.81,294.34,1900.0
2011-05-31 10:45:00,294.44,294.5,294.1,294.1,5900.0,294.44,294.5,294.1,294.1,5900.0
2011-05-31 10:50:00,293.98,294.35,293.69,294.35,2200.0,293.98,294.35,293.69,294.35,2200.0
2011-05-31 10:55:00,294.43,294.43,294.11,294.14,4200.0,294.43,294.43,294.11,294.14,4200.0
2011-05-31 11:00:00,294.02,294.28,293.87,294.03,4900.0,294.02,294.28,293.87,294.03,4900.0
2011-05-31 11:05:00,294.0,294.01,293.89,293.9,1700.0,294.0,294.01,293.89,293.9,1700.0
2011-05-31 11:10:00,293.89,294.06,293.88,294.0,2000.0,293.89,294.06,293.88,294.0,2000.0
2011-05-31 11:15:00,294.03,294.09,293.95,294.09,900.0,294.03,294.09,293.95,294.09,900.0
2011-05-31 11:20:00,294.0,294.05,293.96,293.96,1300.0,294.0,294.05,293.96,293.96,1300.0
2011-05-31 11:25:00,293.91,294.39,293.83,294.39,3600.0,293.91,294.39,293.83,294.39,3600.0
2011-05-31 11:30:00,294.5,295.07,294.45,294.84,3200.0,294.5,295.07,294.45,294.84,3200.0
2011-05-31 11:35:00,294.85,294.88,294.58,294.58,5200.0,294.85,294.88,294.58,294.58,5200.0
2011-05-31 11:40:00,294.74,294.8,294.68,294.68,4500.0,294.74,294.8,294.68,294.68,4500.0
2011-05-31 11:45:00,294.6,294.78,294.6,294.78,1700.0,294.6,294.78,294.6,294.78,1700.0
2011-05-31 11:50:00,294.78,294.78,294.78,294.78,0.0,294.78,294.78,294.78,294.78,0.0
2011-05-31 11:55:00,294.66,294.8,294.28,294.38,4100.0,294.66,294.8,294.28,294.38,4100.0
2011-05-31 12:00:00,294.24,294.36,294.17,294.36,600.0,294.24,294.36,294.17,294.36,600.0
2011-05-31 12:05:00,294.21,294.44,294.15,294.39,5800.0,294.21,294.44,294.15,294.39,5800.0
2011-05-31 12:10:00,294.23,294.4,294.23,294.37,1300.0,294.23,294.4,294.23,294.37,1300.0
2011-05-31 12:15:00,294.26,294.49,294.2,294.49,1600.0,294.26,294.49,294.2,294.49,1600.0
2011-05-31 12:20:00,294.42,294.5,294.28,294.35,3500.0,294.42,294.5,294.28,294.35,3500.0
2011-05-31 12:25:00,294.45,294.51,294.35,294.5,3200.0,294.45,294.51,294.35,294.5,3200.0
2011-05-31 12:30:00,294.37,294.47,294.29,294.47,2900.0,294.37,294.47,294.29,294.47,2900.0
2011-05-31 12:35:00,294.42,294.43,294.26,294.26,2400.0,294.42,294.43,294.26,294.26,2400.0
2011-05-31 12:40:00,294.27,294.5,294.27,294.35,2800.0,294.27,294.5,294.27,294.35,2800.0
2011-05-31 12:45:00,294.34,294.34,294.22,294.31,2800.0,294.34,294.34,294.22,294.31,2800.0
2011-05-31 12:50:00,294.26,294.3,293.93,294.15,3300.0,294.26,294.3,293.93,294.15,3300.0
2011-05-31 12:55:00,294.15,294.26,294.07,294.24,1000.0,294.15,294.26,294.07,294.24,1000.0
2011-05-31 13:00:00,294.24,294.28,294.11,294.11,2200.0,294.24,294.28,294.11,294.11,2200.0
2011-05-31 13:05:00,294.15,294.18,293.89,294.04,2700.0,294.15,294.18,293.89,294.04,2700.0
2011-05-31 13:10:00,294.02,294.02,294.02,294.02,100.0,294.02,294.02,294.02,294.02,100.0
2011-05-31 13:15:00,294.02,294.02,293.87,293.87,300.0,294.02,294.02,293.87,293.87,300.0
2011-05-31 13:20:00,294.01,294.02,293.95,294.02,600.0,294.01,294.02,293.95,294.02,600.0
2011-05-31 13:25:00,294.01,294.01,294.01,294.01,100.0,294.01,294.01,294.01,294.01,100.0
2011-05-31 13:30:00,293.82,294.04,293.82,293.91,1600.0,293.82,294.04,293.82,293.91,1600.0
2011-05-31 13:35:00,294.07,294.07,293.99,293.99,800.0,294.07,294.07,293.99,293.99,800.0
2011-05-31 13:40:00,293.98,294.12,293.89,294.01,7500.0,293.98,294.12,293.89,294.01,7500.0
2011-05-31 13:45:00,294.08,294.2,293.89,293.9,7100.0,294.08,294.2,293.89,293.9,7100.0
2011-05-31 13:50:00,293.9,294.11,293.85,294.0,3000.0,293.9,294.11,293.85,294.0,3000.0
2011-05-31 13:55:00,294.0,294.02,293.94,294.02,1500.0,294.0,294.02,293.94,294.02,1500.0
2011-05-31 14:00:00,294.02,294.03,293.85,293.88,6500.0,294.02,294.03,293.85,293.88,6500.0
2011-05-31 14:05:00,293.97,294.07,293.73,293.98,9200.0,293.97,294.07,293.73,293.98,9200.0
2011-05-31 14:10:00,294.04,294.14,293.87,294.01,6100.0,294.04,294.14,293.87,294.01,6100.0
2011-05-31 14:15:00,293.98,294.08,293.87,294.06,1700.0,293.98,294.08,293.87,294.06,1700.0
2011-05-31 14:20:00,294.04,294.18,293.99,294.08,4700.0,294.04,294.18,293.99,294.08,4700.0
2011-05-31 14:25:00,294.19,294.19,293.96,293.96,2600.0,294.19,294.19,293.96,293.96,2600.0
2011-05-31 14:30:00,293.97,294.12,293.97,294.02,3500.0,293.97,294.12,293.97,294.02,3500.0
2011-05-31 14:35:00,294.05,294.06,293.96,294.05,6500.0,294.05,294.06,293.96,294.05,6500.0
2011-05-31 14:40:00,294.17,294.25,294.09,294.19,3700.0,294.17,294.25,294.09,294.19,3700.0
2011-05-31 14:45:00,294.15,294.15,293.99,294.05,2300.0,294.15,294.15,293.99,294.05,2300.0
2011-05-31 14:50:00,294.09,294.18,294.06,294.06,3600.0,294.09,294.18,294.06,294.06,3600.0
2011-05-31 14:55:00,294.04,294.2,293.92,293.92,6500.0,294.04,294.2,293.92,293.92,6500.0
2011-05-31 15:00:00,293.9,293.97,293.86,293.95,2200.0,293.9,293.97,293.86,293.95,2200.0
2011-05-31 15:05:00,293.95,294.0,293.94,294.0,1300.0,293.95,294.0,293.94,294.0,1300.0
2011-05-31 15:10:00,293.95,294.09,293.89,293.89,5800.0,293.95,294.09,293.89,293.89,5800.0
2011-05-31 15:15:00,294.01,294.01,293.84,294.0,6900.0,294.01,294.01,293.84,294.0,6900.0
2011-05-31 15:20:00,294.0,294.18,293.85,294.13,6600.0,294.0,294.18,293.85,294.13,6600.0
2011-05-31 15:25:00,294.2,294.24,294.02,294.02,6300.0,294.2,294.24,294.02,294.02,6300.0
2011-05-31 15:30:00,294.09,294.13,293.89,294.13,4500.0,294.09,294.13,293.89,294.13,4500.0
2011-05-31 15:35:00,294.11,294.11,293.96,293.96,2400.0,294.11,294.11,293.96,293.96,2400.0
2011-05-31 15:40:00,294.0,294.06,293.94,294.0,12500.0,294.0,294.06,293.94,294.0,12500.0
2011-05-31 15:45:00,294.0,294.14,293.9,294.09,25500.0,294.0,294.14,293.9,294.09,25500.0
2011-05-31 15:50:00,294.09,294.09,293.93,293.95,27900.0,294.09,294.09,293.93,293.95,27900.0
2011-05-31 15:55:00,293.98,294.0,293.96,294.0,31700.0,293.98,294.0,293.96,294.0,31700.0
2011-06-01 09:30:00,294.0,295.18,293.65,294.31,7100.0,294.0,295.18,293.65,294.31,7100.0
2011-06-01 09:35:00,294.59,294.59,294.11,294.28,6800.0,294.59,294.59,294.11,294.28,6800.0
2011-06-01 09:40:00,294.45,294.5,293.97,294.32,7600.0,294.45,294.5,293.97,294.32,7600.0
2011-06-01 09:45:00,294.33,294.33,293.84,293.84,3500.0,294.33,294.33,293.84,293.84,3500.0
2011-06-01 09:50:00,293.84,294.18,293.82,294.02,2900.0,293.84,294.18,293.82,294.02,2900.0
2011-06-01 09:55:00,294.02,294.22,293.88,293.88,10700.0,294.02,294.22,293.88,293.88,10700.0
2011-06-01 10:00:00,293.89,294.05,293.73,294.01,8200.0,293.89,294.05,293.73,294.01,8200.0
2011-06-01 10:05:00,293.93,294.21,293.88,294.03,6700.0,293.93,294.21,293.88,294.03,6700.0
2011-06-01 10:10:00,293.99,294.01,293.82,293.98,5000.0,293.99,294.01,293.82,293.98,5000.0
2011-06-01 10:15:00,293.88,294.0,293.67,294.0,4200.0,293.88,294.0,293.67,294.0,4200.0
2011-06-01 10:20:00,293.93,294.21,293.93,294.07,6300.0,293.93,294.21,293.93,294.07,6300.0
2011-06-01 10:25:00,294.0,294.01,293.61,293.72,4200.0,294.0,294.01,293.61,293.72,4200.0
2011-06-01 10:30:00,293.75,293.75,293.49,293.61,1300.0,293.75,293.75,293.49,293.61,1300.0
2011-06-01 10:35:00,293.69,293.91,293.65,293.91,2900.0,293.69,293.91,293.65,293.91,2900.0
2011-06-01 10:40:00,293.95,294.0,293.7,293.93,4500.0,293.95,294.0,293.7,293.93,4500.0
2011-06-01 10:45:00,294.0,294.0,293.68,293.71,1700.0,294.0,294.0,293.68,293.71,1700.0
2011-06-01 10:50:00,293.68,294.0,293.63,293.9,3300.0,293.68,294.0,293.63,293.9,3300.0
2011-06-01 10:55:00,293.97,294.05,293.91,294.05,5100.0,293.97,294.05,293.91,294.05,5100.0
2011-06-01 11:00:00,294.05,294.05,293.85,293.92,4200.0,294.05,294.05,293.85,293.92,4200.0
2011-06-01 11:05:00,293.94,294.02,293.87,294.0,3400.0,293.94,294.02,293.87,294.0,3400.0
2011-06-01 11:10:00,294.0,294.06,293.89,293.97,7400.0,294.0,294.06,293.89,293.97,7400.0
2011-06-01 11:15:00,293.89,293.92,293.86,293.88,1400.0,293.89,293.92,293.86,293.88,1400.0
2011-06-01 11:20:00,293.91,294.05,293.91,293.99,5900.0,293.91,294.05,293.91,293.99,5900.0
2011-06-01 11:25:00,294.0,294.0,293.97,294.0,7000.0,294.0,294.0,293.97,294.0,7000.0
2011-06-01 11:30:00,294.0,294.0,293.82,293.82,4400.0,294.0,294.0,293.82,293.82,4400.0
2011-06-01 11:35:00,293.81,293.81,293.66,293.76,1300.0,293.81,293.81,293.66,293.76,1300.0
2011-06-01 11:40:00,293.71,294.0,293.71,294.0,1600.0,293.71,294.0,293.71,294.0,1600.0
2011-06-01 11:45:00,293.93,294.02,293.93,293.95,5400.0,293.93,294.02,293.93,293.95,5400.0
2011-06-01 11:50:00,293.94,294.0,293.91,293.94,1700.0,293.94,294.0,293.91,293.94,1700.0
2011-06-01 11:55:00,293.99,294.0,293.93,293.96,1600.0,293.99,294.0,293.93,293.96,1600.0
2011-06-01 12:00:00,293.95,294.48,293.95,294.1,5300.0,293.95,294.48,293.95,294.1,5300.0
2011-06-01 12:05:00,294.16,294.16,293.71,293.79,2200.0,294.16,294.16,293.71,293.79,2200.0
2011-06-01 12:10:00,293.74,293.85,293.57,293.72,2300.0,293.74,293.85,293.57,293.72,2300.0
2011-06-01 12:15:00,293.72,293.72,293.37,293.37,2000.0,293.72,293.72,293.37,293.37,2000.0
2011-06-01 12:20:00,293.38,293.63,293.22,293.63,3400.0,293.38,293.63,293.22,293.63,3400.0
2011-06-01 12:25:00,293.62,293.67,293.5,293.53,1700.0,293.62,293.67,293.5,293.53,1700.0
2011-06-01 12:30:00,293.66,293.87,293.66,293.77,1600.0,293.66,293.87,293.66,293.77,1600.0
2011-06-01 12:35:00,293.95,293.97,293.85,293.88,2200.0,293.95,293.97,293.85,293.88,2200.0
2011-06-01 12:40:00,294.01,294.03,293.92,294.0,3800.0,294.01,294.03,293.92,294.0,3800.0
2011-06-01 12:45:00,293.92,294.06,293.91,293.97,1900.0,293.92,294.06,293.91,293.97,1900.0
2011-06-01 12:50:00,293.96,293.98,293.81,293.81,3000.0,293.96,293.98,293.81,293.81,3000.0
2011-06-01 12:55:00,293.88,293.88,293.71,293.84,2400.0,293.88,293.88,293.71,293.84,2400.0
2011-06-01 13:00:00,293.8,293.95,293.76,293.9,2700.0,293.8,293.95,293.76,293.9,2700.0
2011-06-01 13:05:00,293.83,293.86,293.7,293.7,900.0,293.83,293.86,293.7,293.7,900.0
2011-06-01 13:10:00,293.86,293.91,293.68,293.75,4000.0,293.86,293.91,293.68,293.75,4000.0
2011-06-01 13:15:00,293.69,293.76,293.46,293.69,2200.0,293.69,293.76,293.46,293.69,2200.0
2011-06-01 13:20:00,293.68,293.93,293.63,293.63,3700.0,293.68,293.93,293.63,293.63,3700.0
2011-06-01 13:25:00,293.76,293.76,293.49,293.59,2200.0,293.76,293.76,293.49,293.59,2200.0
2011-06-01 13:30:00,293.51,293.82,293.36,293.76,3200.0,293.51,293.82,293.36,293.76,3200.0
2011-06-01 13:35:00,293.75,293.8,293.54,293.8,2000.0,293.75,293.8,293.54,293.8,2000.0
2011-06-01 13:40:00,293.81,294.0,293.62,293.97,6400.0,293.81,294.0,293.62,293.97,6400.0
2011-06-01 13:45:00,293.97,294.0,293.69,293.8,3400.0,293.97,294.0,293.69,293.8,3400.0
2011-06-01 13:50:00,293.74,293.8,293.54,293.67,2000.0,293.74,293.8,293.54,293.67,2000.0
2011-06-01 13:55:00,293.7,293.98,293.53,293.97,3700.0,293.7,293.98,293.53,293.97,3700.0
2011-06-01 14:00:00,293.92,294.0,293.78,293.85,3900.0,293.92,294.0,293.78,293.85,3900.0
2011-06-01 14:05:00,293.85,293.85,293.71,293.8,1700.0,293.85,293.85,293.71,293.8,1700.0
2011-06-01 14:10:00,293.77,293.85,293.66,293.7,3000.0,293.77,293.85,293.66,293.7,3000.0
2011-06-01 14:15:00,293.74,293.9,293.55,293.9,3400.0,293.74,293.9,293.55,293.9,3400.0
2011-06-01 14:20:00,293.84,293.94,293.78,293.88,2500.0,293.84,293.94,293.78,293.88,2500.0
2011-06-01 14:25:00,293.88,293.9,293.68,293.68,1700.0,293.88,293.9,293.68,293.68,1700.0
2011-06-01 14:30:00,293.64,293.67,293.46,293.51,3600.0,293.64,293.67,293.46,293.51,3600.0
2011-06-01 14:35:00,293.52,293.8,293.37,293.8,2400.0,293.52,293.8,293.37,293.8,2400.0
2011-06-01 14:40:00,293.71,293.79,293.6,293.6,2000.0,293.71,293.79,293.6,293.6,2000.0
2011-06-01 14:45:00,293.61,293.82,293.48,293.48,4200.0,293.61,293.82,293.48,293.48,4200.0
2011-06-01 14:50:00,293.61,293.73,293.61,293.69,1100.0,293.61,293.73,293.61,293.69,1100.0
2011-06-01 14:55:00,293.75,293.83,293.62,293.82,3000.0,293.75,293.83,293.62,293.82,3000.0
2011-06-01 15:00:00,293.67,293.85,293.66,293.85,2300.0,293.67,293.85,293.66,293.85,2300.0
2011-06-01 15:05:00,293.91,293.92,293.77,293.92,2200.0,293.91,293.92,293.77,293.92,2200.0
2011-06-01 15:10:00,293.83,293.96,293.69,293.69,4800.0,293.83,293.96,293.69,293.69,4800.0
2011-06-01 15:15:00,293.6,293.76,293.52,293.76,10000.0,293.6,293.76,293.52,293.76,10000.0
2011-06-01 15:20:00,293.8,293.91,293.56,293.72,6700.0,293.8,293.91,293.56,293.72,6700.0
2011-06-01 15:25:00,293.56,293.76,293.56,293.63,2500.0,293.56,293.76,293.56,293.63,2500.0
2011-06-01 15:30:00,293.79,293.83,293.48,293.48,4400.0,293.79,293.83,293.48,293.48,4400.0
2011-06-01 15:35:00,293.6,293.6,293.39,293.45,3500.0,293.6,293.6,293.39,293.45,3500.0
2011-06-01 15:40:00,293.49,293.55,293.32,293.4,9200.0,293.49,293.55,293.32,293.4,9200.0
2011-06-01 15:45:00,293.44,293.54,293.24,293.3,12200.0,293.44,293.54,293.24,293.3,12200.0
2011-06-01 15:50:00,293.27,293.43,293.17,293.37,11000.0,293.27,293.43,293.17,293.37,11000.0
2011-06-01 15:55:00,293.33,293.4,293.03,293.03,12100.0,293.33,293.4,293.03,293.03,12100.0
2011-06-02 09:30:00,294.12,294.12,292.12,292.74,5900.0,294.12,294.12,292.12,292.74,5900.0
2011-06-02 09:35:00,292.58,293.69,292.58,293.36,4000.0,292.58,293.69,292.58,293.36,4000.0
2011-06-02 09:40:00,293.2,293.2,291.53,291.99,5500.0,293.2,293.2,291.53,291.99,5500.0
2011-06-02 09:45:00,291.79,291.8,291.01,291.34,2700.0,291.79,291.8,291.01,291.34,2700.0
2011-06-02 09:50:00,291.35,292.53,291.35,292.22,2000.0,291.35,292.53,291.35,292.22,2000.0
2011-06-02 09:55:00,291.99,292.66,291.99,292.66,5300.0,291.99,292.66,291.99,292.66,5300.0
2011-06-02 10:00:00,292.6,293.01,292.51,293.01,3000.0,292.6,293.01,292.51,293.01,3000.0
2011-06-02 10:05:00,292.99,293.41,292.44,292.68,5500.0,292.99,293.41,292.44,292.68,5500.0
2011-06-02 10:10:00,292.81,293.19,292.28,292.7,7600.0,292.81,293.19,292.28,292.7,7600.0
2011-06-02 10:15:00,292.6,293.0,292.27,292.27,2500.0,292.6,293.0,292.27,292.27,2500.0
2011-06-02 10:20:00,292.2,292.24,291.9,292.09,2700.0,292.2,292.24,291.9,292.09,2700.0
2011-06-02 10:25:00,292.14,292.14,291.57,292.0,6100.0,292.14,292.14,291.57,292.0,6100.0
2011-06-02 10:30:00,291.92,292.0,291.6,291.6,2900.0,291.92,292.0,291.6,291.6,2900.0
2011-06-02 10:35:00,291.69,291.75,291.17,291.63,6400.0,291.69,291.75,291.17,291.63,6400.0
2011-06-02 10:40:00,291.82,292.0,291.82,291.94,3200.0,291.82,292.0,291.82,291.94,3200.0
2011-06-02 10:45:00,291.92,292.0,291.81,291.81,3200.0,291.92,292.0,291.81,291.81,3200.0
2011-06-02 10:50:00,291.89,291.89,291.64,291.65,1900.0,291.89,291.89,291.64,291.65,1900.0
2011-06-02 10:55:00,291.62,291.62,291.36,291.36,500.0,291.62,291.62,291.36,291.36,500.0
2011-06-02 11:00:00,291.36,291.64,291.36,291.63,1000.0,291.36,291.64,291.36,291.63,1000.0
2011-06-02 11:05:00,291.65,291.65,291.37,291.37,1300.0,291.65,291.65,291.37,291.37,1300.0
2011-06-02 11:10:00,291.38,291.38,291.22,291.3,1800.0,291.38,291.38,291.22,291.3,1800.0
2011-06-02 11:15:00,291.48,291.48,291.22,291.22,2000.0,291.48,291.48,291.22,291.22,2000.0
2011-06-02 11:20:00,291.1,291.29,291.06,291.29,6500.0,291.1,291.29,291.06,291.29,6500.0
2011-06-02 11:25:00,291.47,291.47,291.0,291.0,3000.0,291.47,291.47,291.0,291.0,3000.0
2011-06-02 11:30:00,291.04,291.24,290.85,290.85,1800.0,291.04,291.24,290.85,290.85,1800.0
2011-06-02 11:35:00,290.94,290.98,290.33,290.33,1500.0,290.94,290.98,290.33,290.33,1500.0
2011-06-02 11:40:00,290.45,290.94,290.33,290.62,3100.0,290.45,290.94,290.33,290.62,3100.0
2011-06-02 11:45:00,290.6,290.6,289.52,289.52,3100.0,290.6,290.6,289.52,289.52,3100.0
2011-06-02 11:50:00,289.7,290.02,289.7,289.88,1800.0,289.7,290.02,289.7,289.88,1800.0
2011-06-02 11:55:00,290.05,290.06,289.98,289.98,1200.0,290.05,290.06,289.98,289.98,1200.0
2011-06-02 12:00:00,290.0,290.02,289.99,290.0,2300.0,290.0,290.02,289.99,290.0,2300.0
2011-06-02 12:05:00,289.99,289.99,289.66,289.68,1100.0,289.99,289.99,289.66,289.68,1100.0
2011-06-02 12:10:00,289.84,289.88,289.73,289.85,900.0,289.84,289.88,289.73,289.85,900.0
2011-06-02 12:15:00,289.78,290.2,289.59,290.2,4600.0,289.78,290.2,289.59,290.2,4600.0
2011-06-02 12:20:00,290.1,290.12,289.93,289.93,1300.0,290.1,290.12,289.93,289.93,1300.0
2011-06-02 12:25:00,289.77,289.78,289.66,289.69,1400.0,289.77,289.78,289.66,289.69,1400.0
2011-06-02 12:30:00,289.69,289.77,289.6,289.6,1000.0,289.69,289.77,289.6,289.6,1000.0
2011-06-02 12:35:00,289.71,289.71,289.45,289.47,2100.0,289.71,289.71,289.45,289.47,2100.0
2011-06-02 12:40:00,289.46,289.79,289.42,289.79,2200.0,289.46,289.79,289.42,289.79,2200.0
2011-06-02 12:45:00,289.83,289.84,289.73,289.73,1700.0,289.83,289.84,289.73,289.73,1700.0
2011-06-02 12:50:00,289.89,290.56,289.74,290.42,3700.0,289.89,290.56,289.74,290.42,3700.0
2011-06-02 12:55:00,290.4,290.4,290.0,290.0,1400.0,290.4,290.4,290.0,290.0,1400.0
2011-06-02 13:00:00,290.03,290.12,289.99,290.12,800.0,290.03,290.12,289.99,290.12,800.0
2011-06-02 13:05:00,290.18,290.25,290.01,290.11,3400.0,290.18,290.25,290.01,290.11,3400.0
2011-06-02 13:10:00,290.1,290.1,289.91,289.91,800.0,290.1,290.1,289.91,289.91,800.0
2011-06-02 13:15:00,289.94,290.01,289.91,289.97,500.0,289.94,290.01,289.91,289.97,500.0
2011-06-02 13:20:00,290.07,290.26,290.06,290.06,2500.0,290.07,290.26,290.06,290.06,2500.0
2011-06-02 13:25:00,290.0,290.15,289.91,290.13,1300.0,290.0,290.15,289.91,290.13,1300.0
2011-06-02 13:30:00,289.9,290.0,289.6,289.64,2100.0,289.9,290.0,289.6,289.64,2100.0
2011-06-02 13:35:00,289.79,289.87,289.73,289.73,400.0,289.79,289.87,289.73,289.73,400.0
2011-06-02 13:40:00,289.88,290.03,289.79,289.98,1500.0,289.88,290.03,289.79,289.98,1500.0
2011-06-02 13:45:00,289.98,289.98,289.77,289.77,1800.0,289.98,289.98,289.77,289.77,1800.0
2011-06-02 13:50:00,289.78,289.79,289.65,289.65,3500.0,289.78,289.79,289.65,289.65,3500.0
2011-06-02 13:55:00,289.74,290.15,289.74,289.95,2400.0,289.74,290.15,289.74,289.95,2400.0
2011-06-02 14:00:00,289.91,290.27,289.84,290.19,3500.0,289.91,290.27,289.84,290.19,3500.0
2011-06-02 14:05:00,290.2,290.2,289.94,290.0,1900.0,290.2,290.2,289.94,290.0,1900.0
2011-06-02 14:10:00,289.94,290.13,289.94,290.05,3700.0,289.94,290.13,289.94,290.05,3700.0
2011-06-02 14:15:00,290.07,290.27,289.85,289.89,4800.0,290.07,290.27,289.85,289.89,4800.0
2011-06-02 14:20:00,289.8,289.84,289.56,289.71,2600.0,289.8,289.84,289.56,289.71,2600.0
2011-06-02 14:25:00,289.55,289.84,289.54,289.63,2000.0,289.55,289.84,289.54,289.63,2000.0
2011-06-02 14:30:00,289.79,289.92,289.63,289.91,2300.0,289.79,289.92,289.63,289.91,2300.0
2011-06-02 14:35:00,290.0,290.15,289.86,289.86,2800.0,290.0,290.15,289.86,289.86,2800.0
2011-06-02 14:40:00,289.9,289.97,289.82,289.91,1900.0,289.9,289.97,289.82,289.91,1900.0
2011-06-02 14:45:00,289.82,289.92,289.76,289.91,2700.0,289.82,289.92,289.76,289.91,2700.0
2011-06-02 14:50:00,289.9,290.15,289.83,290.15,4000.0,289.9,290.15,289.83,290.15,4000.0
2011-06-02 14:55:00,290.14,290.27,289.85,289.88,4600.0,290.14,290.27,289.85,289.88,4600.0
2011-06-02 15:00:00,289.87,290.05,289.82,289.94,6500.0,289.87,290.05,289.82,289.94,6500.0
2011-06-02 15:05:00,289.98,290.09,289.91,290.0,9500.0,289.98,290.09,289.91,290.0,9500.0
2011-06-02 15:10:00,290.05,290.18,289.94,289.94,5100.0,290.05,290.18,289.94,289.94,5100.0
2011-06-02 15:15:00,289.98,289.99,289.73,289.73,3800.0,289.98,289.99,289.73,289.73,3800.0
2011-06-02 15:20:00,289.64,289.86,289.64,289.86,3400.0,289.64,289.86,289.64,289.86,3400.0
2011-06-02 15:25:00,289.83,289.83,289.54,289.59,4300.0,289.83,289.83,289.54,289.59,4300.0
2011-06-02 15:30:00,289.61,289.73,289.24,289.29,8400.0,289.61,289.73,289.24,289.29,8400.0
2011-06-02 15:35:00,289.33,289.37,289.0,289.0,7700.0,289.33,289.37,289.0,289.0,7700.0
2011-06-02 15:40:00,289.05,289.21,289.0,289.12,7400.0,289.05,289.21,289.0,289.12,7400.0
2011-06-02 15:45:00,289.13,289.32,289.12,289.31,9600.0,289.13,289.32,289.12,289.31,9600.0
2011-06-02 15:50:00,289.29,289.39,289.18,289.39,8100.0,289.29,289.39,289.18,289.39,8100.0
2011-06-02 15:55:00,289.41,289.73,289.36,289.55,15200.0,289.41,289.73,289.36,289.55,15200.0
2011-06-03 09:30:00,287.3,290.5,286.48,288.36,7300.0,287.3,290.5,286.48,288.36,7300.0
2011-06-03 09:35:00,288.22,288.22,286.6,286.79,11700.0,288.22,288.22,286.6,286.79,11700.0
2011-06-03 09:40:00,286.58,287.31,286.49,287.28,5300.0,286.58,287.31,286.49,287.28,5300.0
2011-06-03 09:45:00,286.94,287.31,286.56,286.7,5900.0,286.94,287.31,286.56,286.7,5900.0
2011-06-03 09:50:00,286.86,287.25,286.84,287.0,3900.0,286.86,287.25,286.84,287.0,3900.0
2011-06-03 09:55:00,286.81,287.0,286.55,287.0,2100.0,286.81,287.0,286.55,287.0,2100.0
2011-06-03 10:00:00,286.67,287.4,286.67,287.26,5700.0,286.67,287.4,286.67,287.26,5700.0
2011-06-03 10:05:00,287.43,287.43,286.86,287.35,3600.0,287.43,287.43,286.86,287.35,3600.0
2011-06-03 10:10:00,287.48,287.74,287.21,287.34,4500.0,287.48,287.74,287.21,287.34,4500.0
2011-06-03 10:15:00,287.34,287.46,287.17,287.17,1700.0,287.34,287.46,287.17,287.17,1700.0
2011-06-03 10:20:00,287.19,287.24,286.6,286.6,3800.0,287.19,287.24,286.6,286.6,3800.0
2011-06-03 10:25:00,286.88,287.6,286.88,287.3,2600.0,286.88,287.6,286.88,287.3,2600.0
2011-06-03 10:30:00,287.3,287.87,287.18,287.68,2000.0,287.3,287.87,287.18,287.68,2000.0
2011-06-03 10:35:00,287.88,287.97,287.58,287.84,2800.0,287.88,287.97,287.58,287.84,2800.0
2011-06-03 10:40:00,287.82,288.12,287.74,287.76,2700.0,287.82,288.12,287.74,287.76,2700.0
2011-06-03 10:45:00,287.89,287.97,287.73,287.73,1900.0,287.89,287.97,287.73,287.73,1900.0
2011-06-03 10:50:00,287.73,287.84,287.42,287.65,2100.0,287.73,287.84,287.42,287.65,2100.0
2011-06-03 10:55:00,287.72,287.79,287.48,287.68,1500.0,287.72,287.79,287.48,287.68,1500.0
2011-06-03 11:00:00,287.63,287.63,287.21,287.21,3900.0,287.63,287.63,287.21,287.21,3900.0
2011-06-03 11:05:00,287.2,287.2,286.7,286.72,4400.0,287.2,287.2,286.7,286.72,4400.0
2011-06-03 11:10:00,286.82,286.95,286.51,286.51,4400.0,286.82,286.95,286.51,286.51,4400.0
2011-06-03 11:15:00,286.5,286.5,286.12,286.48,4200.0,286.5,286.5,286.12,286.48,4200.0
2011-06-03 11:20:00,286.32,286.85,286.32,286.85,4200.0,286.32,286.85,286.32,286.85,4200.0
2011-06-03 11:25:00,286.83,286.83,286.08,286.24,1800.0,286.83,286.83,286.08,286.24,1800.0
2011-06-03 11:30:00,286.23,286.46,286.23,286.31,3500.0,286.23,286.46,286.23,286.31,3500.0
2011-06-03 11:35:00,286.33,286.36,286.01,286.01,3800.0,286.33,286.36,286.01,286.01,3800.0
2011-06-03 11:40:00,286.01,286.18,285.86,285.92,3700.0,286.01,286.18,285.86,285.92,3700.0
2011-06-03 11:45:00,285.92,285.92,285.46,285.69,2700.0,285.92,285.92,285.46,285.69,2700.0
2011-06-03 11:50:00,285.65,286.28,285.65,286.27,10200.0,285.65,286.28,285.65,286.27,10200.0
2011-06-03 11:55:00,286.27,286.76,286.27,286.76,1300.0,286.27,286.76,286.27,286.76,1300.0
2011-06-03 12:00:00,286.89,287.17,286.82,286.89,2900.0,286.89,287.17,286.82,286.89,2900.0
2011-06-03 12:05:00,286.7,286.78,286.48,286.66,1400.0,286.7,286.78,286.48,286.66,1400.0
2011-06-03 12:10:00,286.79,287.04,286.72,287.0,2600.0,286.79,287.04,286.72,287.0,2600.0
2011-06-03 12:15:00,286.77,286.89,286.61,286.71,2200.0,286.77,286.89,286.61,286.71,2200.0
2011-06-03 12:20:00,286.76,286.77,286.56,286.56,3300.0,286.76,286.77,286.56,286.56,3300.0
2011-06-03 12:25:00,286.62,287.02,286.62,287.02,3200.0,286.62,287.02,286.62,287.02,3200.0
2011-06-03 12:30:00,287.03,287.17,286.73,286.77,2700.0,287.03,287.17,286.73,286.77,2700.0
2011-06-03 12:35:00,286.83,286.92,286.66,286.79,8700.0,286.83,286.92,286.66,286.79,8700.0
2011-06-03 12:40:00,286.65,286.82,286.53,286.58,5400.0,286.65,286.82,286.53,286.58,5400.0
2011-06-03 12:45:00,286.59,286.83,286.39,286.47,15500.0,286.59,286.83,286.39,286.47,15500.0
2011-06-03 12:50:00,286.49,286.53,286.21,286.32,10700.0,286.49,286.53,286.21,286.32,10700.0
2011-06-03 12:55:00,286.38,286.38,286.16,286.37,2000.0,286.38,286.38,286.16,286.37,2000.0
2011-06-03 13:00:00,286.25,286.4,285.99,286.3,4700.0,286.25,286.4,285.99,286.3,4700.0
2011-06-03 13:05:00,286.35,286.79,286.27,286.74,1700.0,286.35,286.79,286.27,286.74,1700.0
2011-06-03 13:10:00,286.75,286.82,286.65,286.81,1500.0,286.75,286.82,286.65,286.81,1500.0
2011-06-03 13:15:00,286.67,286.87,286.53,286.87,3400.0,286.67,286.87,286.53,286.87,3400.0
2011-06-03 13:20:00,286.75,286.88,286.52,286.52,1400.0,286.75,286.88,286.52,286.52,1400.0
2011-06-03 13:25:00,286.63,286.68,286.5,286.61,1200.0,286.63,286.68,286.5,286.61,1200.0
2011-06-03 13:30:00,286.6,286.73,286.6,286.72,2000.0,286.6,286.73,286.6,286.72,2000.0
2011-06-03 13:35:00,286.79,286.85,286.63,286.82,2100.0,286.79,286.85,286.63,286.82,2100.0
2011-06-03 13:40:00,286.88,286.89,286.74,286.77,1300.0,286.88,286.89,286.74,286.77,1300.0
2011-06-03 13:45:00,286.77,286.94,286.77,286.91,2700.0,286.77,286.94,286.77,286.91,2700.0
2011-06-03 13:50:00,286.85,286.85,286.58,286.59,1200.0,286.85,286.85,286.58,286.59,1200.0
2011-06-03 13:55:00,286.57,286.58,286.12,286.28,2900.0,286.57,286.58,286.12,286.28,2900.0
2011-06-03 14:00:00,286.13,286.32,286.12,286.31,3600.0,286.13,286.32,286.12,286.31,3600.0
2011-06-03 14:05:00,286.32,286.33,286.2,286.2,900.0,286.32,286.33,286.2,286.2,900.0
2011-06-03 14:10:00,286.23,286.39,286.2,286.31,2700.0,286.23,286.39,286.2,286.31,2700.0
2011-06-03 14:15:00,286.32,286.45,286.3,286.3,1600.0,286.32,286.45,286.3,286.3,1600.0
2011-06-03 14:20:00,286.44,286.44,286.03,286.1,3200.0,286.44,286.44,286.03,286.1,3200.0
2011-06-03 14:25:00,286.1,286.24,286.1,286.18,1900.0,286.1,286.24,286.1,286.18,1900.0
2011-06-03 14:30:00,286.13,286.55,285.98,286.39,7200.0,286.13,286.55,285.98,286.39,7200.0
2011-06-03 14:35:00,286.27,286.47,286.27,286.3,1700.0,286.27,286.47,286.27,286.3,1700.0
2011-06-03 14:40:00,286.29,286.47,286.2,286.47,2000.0,286.29,286.47,286.2,286.47,2000.0
2011-06-03 14:45:00,286.53,286.56,286.4,286.5,1400.0,286.53,286.56,286.4,286.5,1400.0
2011-06-03 14:50:00,286.43,286.48,286.3,286.46,2200.0,286.43,286.48,286.3,286.46,2200.0
2011-06-03 14:55:00,286.37,286.37,286.03,286.04,1400.0,286.37,286.37,286.03,286.04,1400.0
2011-06-03 15:00:00,285.95,286.19,285.82,286.19,3300.0,285.95,286.19,285.82,286.19,3300.0
2011-06-03 15:05:00,286.08,286.16,285.75,285.75,2100.0,286.08,286.16,285.75,285.75,2100.0
2011-06-03 15:10:00,285.79,285.79,285.46,285.62,3100.0,285.79,285.79,285.46,285.62,3100.0
2011-06-03 15:15:00,285.62,285.84,285.6,285.66,3700.0,285.62,285.84,285.6,285.66,3700.0
2011-06-03 15:20:00,285.68,285.74,285.45,285.74,2800.0,285.68,285.74,285.45,285.74,2800.0
2011-06-03 15:25:00,285.59,285.73,285.49,285.49,2200.0,285.59,285.73,285.49,285.49,2200.0
2011-06-03 15:30:00,285.48,285.78,285.45,285.78,6000.0,285.48,285.78,285.45,285.78,6000.0
2011-06-03 15:35:00,285.76,285.84,285.55,285.81,7700.0,285.76,285.84,285.55,285.81,7700.0
2011-06-03 15:40:00,285.78,285.92,285.55,285.63,9700.0,285.78,285.92,285.55,285.63,9700.0
2011-06-03 15:45:00,285.71,285.71,285.47,285.59,5500.0,285.71,285.71,285.47,285.59,5500.0
2011-06-03 15:50:00,285.57,285.59,284.83,284.83,11800.0,285.57,285.59,284.83,284.83,11800.0
2011-06-03 15:55:00,284.89,285.45,284.89,285.36,18100.0,284.89,285.45,284.89,285.36,18100.0
2011-06-06 09:30:00,286.63,286.63,284.12,285.65,5200.0,286.63,286.63,284.12,285.65,5200.0
2011-06-06 09:35:00,285.75,286.52,285.55,286.46,4500.0,285.75,286.52,285.55,286.46,4500.0
2011-06-06 09:40:00,286.54,286.54,285.89,286.38,2000.0,286.54,286.54,285.89,286.38,2000.0
2011-06-06 09:45:00,286.49,286.49,286.15,286.15,6800.0,286.49,286.49,286.15,286.15,6800.0
2011-06-06 09:50:00,286.21,286.84,286.21,286.43,3000.0,286.21,286.84,286.21,286.43,3000.0
2011-06-06 09:55:00,286.38,286.38,285.91,286.24,2800.0,286.38,286.38,285.91,286.24,2800.0
2011-06-06 10:00:00,286.1,286.1,284.71,284.71,3700.0,286.1,286.1,284.71,284.71,3700.0
2011-06-06 10:05:00,284.81,285.08,284.68,285.08,4200.0,284.81,285.08,284.68,285.08,4200.0
2011-06-06 10:10:00,285.09,285.27,284.88,284.88,2800.0,285.09,285.27,284.88,284.88,2800.0
2011-06-06 10:15:00,284.85,284.92,284.74,284.74,6300.0,284.85,284.92,284.74,284.74,6300.0
2011-06-06 10:20:00,284.75,284.86,284.65,284.72,7300.0,284.75,284.86,284.65,284.72,7300.0
2011-06-06 10:25:00,284.82,285.04,284.76,284.76,4200.0,284.82,285.04,284.76,284.76,4200.0
2011-06-06 10:30:00,284.74,284.85,284.56,284.56,4300.0,284.74,284.85,284.56,284.56,4300.0
2011-06-06 10:35:00,284.63,284.7,284.36,284.44,7100.0,284.63,284.7,284.36,284.44,7100.0
2011-06-06 10:40:00,284.43,284.77,284.27,284.27,5300.0,284.43,284.77,284.27,284.27,5300.0
2011-06-06 10:45:00,284.36,284.36,283.96,284.19,3500.0,284.36,284.36,283.96,284.19,3500.0
2011-06-06 10:50:00,284.22,284.39,284.21,284.37,2900.0,284.22,284.39,284.21,284.37,2900.0
2011-06-06 10:55:00,284.36,284.45,284.16,284.45,2800.0,284.36,284.45,284.16,284.45,2800.0
2011-06-06 11:00:00,284.24,284.6,284.24,284.41,2100.0,284.24,284.6,284.24,284.41,2100.0
2011-06-06 11:05:00,284.42,284.58,283.94,283.94,4200.0,284.42,284.58,283.94,283.94,4200.0
2011-06-06 11:10:00,284.0,284.44,284.0,284.22,8200.0,284.0,284.44,284.0,284.22,8200.0
2011-06-06 11:15:00,284.2,284.89,284.2,284.89,3300.0,284.2,284.89,284.2,284.89,3300.0
2011-06-06 11:20:00,284.96,285.47,284.94,285.38,3600.0,284.96,285.47,284.94,285.38,3600.0
2011-06-06 11:25:00,285.43,285.6,285.43,285.51,4000.0,285.43,285.6,285.43,285.51,4000.0
2011-06-06 11:30:00,285.52,285.63,285.43,285.61,3100.0,285.52,285.63,285.43,285.61,3100.0
2011-06-06 11:35:00,285.58,285.66,285.52,285.52,1000.0,285.58,285.66,285.52,285.52,1000.0
2011-06-06 11:40:00,285.59,285.59,285.49,285.5,3100.0,285.59,285.59,285.49,285.5,3100.0
2011-06-06 11:45:00,285.55,285.82,285.5,285.74,2500.0,285.55,285.82,285.5,285.74,2500.0
2011-06-06 11:50:00,285.73,285.84,285.29,285.29,5100.0,285.73,285.84,285.29,285.29,5100.0
2011-06-06 11:55:00,285.54,285.54,285.27,285.39,2200.0,285.54,285.54,285.27,285.39,2200.0
2011-06-06 12:00:00,285.27,285.42,284.99,285.02,5000.0,285.27,285.42,284.99,285.02,5000.0
2011-06-06 12:05:00,285.15,285.74,285.15,285.71,2400.0,285.15,285.74,285.15,285.71,2400.0
2011-06-06 12:10:00,285.72,285.81,285.31,285.41,1900.0,285.72,285.81,285.31,285.41,1900.0
2011-06-06 12:15:00,285.47,285.51,285.33,285.51,800.0,285.47,285.51,285.33,285.51,800.0
2011-06-06 12:20:00,285.51,285.79,285.46,285.79,1500.0,285.51,285.79,285.46,285.79,1500.0
2011-06-06 12:25:00,285.79,286.16,285.79,286.15,1600.0,285.79,286.16,285.79,286.15,1600.0
2011-06-06 12:30:00,286.06,286.11,285.82,286.1,1800.0,286.06,286.11,285.82,286.1,1800.0
2011-06-06 12:35:00,286.01,286.26,286.01,286.21,1600.0,286.01,286.26,286.01,286.21,1600.0
2011-06-06 12:40:00,286.21,286.23,285.97,286.13,1600.0,286.21,286.23,285.97,286.13,1600.0
2011-06-06 12:45:00,285.95,286.19,285.95,286.07,1100.0,285.95,286.19,285.95,286.07,1100.0
2011-06-06 12:50:00,286.09,286.34,286.09,286.34,1400.0,286.09,286.34,286.09,286.34,1400.0
2011-06-06 12:55:00,286.46,286.66,286.46,286.65,800.0,286.46,286.66,286.46,286.65,800.0
2011-06-06 13:00:00,286.65,286.65,286.3,286.4,4600.0,286.65,286.65,286.3,286.4,4600.0
2011-06-06 13:05:00,286.33,286.73,286.26,286.65,3700.0,286.33,286.73,286.26,286.65,3700.0
2011-06-06 13:10:00,286.57,286.76,286.57,286.75,1600.0,286.57,286.76,286.57,286.75,1600.0
2011-06-06 13:15:00,286.79,286.88,286.73,286.8,1700.0,286.79,286.88,286.73,286.8,1700.0
2011-06-06 13:20:00,286.84,286.87,286.72,286.72,1600.0,286.84,286.87,286.72,286.72,1600.0
2011-06-06 13:25:00,286.83,286.83,286.72,286.72,800.0,286.83,286.83,286.72,286.72,800.0
2011-06-06 13:30:00,286.95,286.96,286.46,286.46,3000.0,286.95,286.96,286.46,286.46,3000.0
2011-06-06 13:35:00,286.51,286.56,286.45,286.52,2000.0,286.51,286.56,286.45,286.52,2000.0
2011-06-06 13:40:00,286.52,286.57,286.3,286.3,2500.0,286.52,286.57,286.3,286.3,2500.0
2011-06-06 13:45:00,286.39,286.45,286.21,286.36,1500.0,286.39,286.45,286.21,286.36,1500.0
2011-06-06 13:50:00,286.47,286.58,286.46,286.53,2300.0,286.47,286.58,286.46,286.53,2300.0
2011-06-06 13:55:00,286.56,286.67,286.5,286.61,2400.0,286.56,286.67,286.5,286.61,2400.0
2011-06-06 14:00:00,286.66,286.88,286.66,286.76,3900.0,286.66,286.88,286.66,286.76,3900.0
2011-06-06 14:05:00,286.92,286.92,286.66,286.85,2000.0,286.92,286.92,286.66,286.85,2000.0
2011-06-06 14:10:00,286.94,287.12,286.81,286.95,5600.0,286.94,287.12,286.81,286.95,5600.0
2011-06-06 14:15:00,287.09,287.09,286.87,286.92,1500.0,287.09,287.09,286.87,286.92,1500.0
2011-06-06 14:20:00,286.97,286.98,286.87,286.95,2100.0,286.97,286.98,286.87,286.95,2100.0
2011-06-06 14:25:00,286.95,286.97,286.82,286.89,2500.0,286.95,286.97,286.82,286.89,2500.0
2011-06-06 14:30:00,286.84,286.84,286.67,286.78,3900.0,286.84,286.84,286.67,286.78,3900.0
2011-06-06 14:35:00,286.82,286.88,286.76,286.82,2300.0,286.82,286.88,286.76,286.82,2300.0
2011-06-06 14:40:00,286.74,286.97,286.74,286.9,4800.0,286.74,286.97,286.74,286.9,4800.0
2011-06-06 14:45:00,286.99,287.02,286.93,287.01,4500.0,286.99,287.02,286.93,287.01,4500.0
2011-06-06 14:50:00,287.03,287.13,286.81,287.09,7600.0,287.03,287.13,286.81,287.09,7600.0
2011-06-06 14:55:00,287.11,287.19,287.05,287.16,5900.0,287.11,287.19,287.05,287.16,5900.0
2011-06-06 15:00:00,287.22,287.22,287.04,287.04,5000.0,287.22,287.22,287.04,287.04,5000.0
2011-06-06 15:05:00,287.04,287.06,286.62,286.62,4400.0,287.04,287.06,286.62,286.62,4400.0
2011-06-06 15:10:00,286.6,286.6,286.04,286.14,4800.0,286.6,286.6,286.04,286.14,4800.0
2011-06-06 15:15:00,286.24,286.24,286.05,286.12,3600.0,286.24,286.24,286.05,286.12,3600.0
2011-06-06 15:20:00,286.19,286.19,286.05,286.09,2800.0,286.19,286.19,286.05,286.09,2800.0
2011-06-06 15:25:00,286.15,286.15,285.89,285.96,8600.0,286.15,286.15,285.89,285.96,8600.0
2011-06-06 15:30:00,285.97,286.32,285.9,286.31,5800.0,285.97,286.32,285.9,286.31,5800.0
2011-06-06 15:35:00,286.24,286.25,285.95,286.08,4900.0,286.24,286.25,285.95,286.08,4900.0
2011-06-06 15:40:00,286.08,286.47,286.06,286.21,11200.0,286.08,286.47,286.06,286.21,11200.0
2011-06-06 15:45:00,286.24,286.3,286.01,286.03,5600.0,286.24,286.3,286.01,286.03,5600.0
2011-06-06 15:50:00,286.01,286.01,285.58,285.62,6400.0,286.01,286.01,285.58,285.62,6400.0
2011-06-06 15:55:00,285.58,285.8,285.34,285.8,22400.0,285.58,285.8,285.34,285.8,22400.0
2011-06-07 09:30:00,285.0,287.65,285.0,287.41,33900.0,285.0,287.65,285.0,287.41,33900.0
2011-06-07 09:35:00,287.51,288.31,287.06,287.84,6800.0,287.51,288.31,287.06,287.84,6800.0
2011-06-07 09:40:00,288.21,288.21,287.0,287.11,3400.0,288.21,288.21,287.0,287.11,3400.0
2011-06-07 09:45:00,287.4,287.4,286.72,286.72,7200.0,287.4,287.4,286.72,286.72,7200.0
2011-06-07 09:50:00,286.61,286.81,286.15,286.23,6700.0,286.61,286.81,286.15,286.23,6700.0
2011-06-07 09:55:00,286.23,288.28,286.23,287.79,6700.0,286.23,288.28,286.23,287.79,6700.0
2011-06-07 10:00:00,287.8,288.32,287.8,288.0,3900.0,287.8,288.32,287.8,288.0,3900.0
2011-06-07 10:05:00,287.93,288.3,287.68,287.82,4200.0,287.93,288.3,287.68,287.82,4200.0
2011-06-07 10:10:00,287.78,287.78,287.25,287.73,3700.0,287.78,287.78,287.25,287.73,3700.0
2011-06-07 10:15:00,287.81,288.4,287.81,288.04,6800.0,287.81,288.4,287.81,288.04,6800.0
2011-06-07 10:20:00,287.9,288.26,287.9,288.21,2300.0,287.9,288.26,287.9,288.21,2300.0
2011-06-07 10:25:00,288.32,288.32,287.64,287.69,2800.0,288.32,288.32,287.64,287.69,2800.0
2011-06-07 10:30:00,287.69,288.06,287.61,287.64,4600.0,287.69,288.06,287.61,287.64,4600.0
2011-06-07 10:35:00,287.67,289.08,287.67,288.95,10500.0,287.67,289.08,287.67,288.95,10500.0
2011-06-07 10:40:00,288.99,289.25,288.92,289.25,3100.0,288.99,289.25,288.92,289.25,3100.0
2011-06-07 10:45:00,289.24,289.24,288.88,289.05,3900.0,289.24,289.24,288.88,289.05,3900.0
2011-06-07 10:50:00,289.05,289.39,289.05,289.29,2400.0,289.05,289.39,289.05,289.29,2400.0
2011-06-07 10:55:00,289.33,289.37,289.15,289.15,3000.0,289.33,289.37,289.15,289.15,3000.0
2011-06-07 11:00:00,289.12,289.17,288.72,288.73,1600.0,289.12,289.17,288.72,288.73,1600.0
2011-06-07 11:05:00,288.65,288.72,288.09,288.19,8800.0,288.65,288.72,288.09,288.19,8800.0
2011-06-07 11:10:00,288.19,288.19,287.97,287.97,2900.0,288.19,288.19,287.97,287.97,2900.0
2011-06-07 11:15:00,287.96,287.96,287.74,287.78,2600.0,287.96,287.96,287.74,287.78,2600.0
2011-06-07 11:20:00,287.79,287.82,287.64,287.73,4200.0,287.79,287.82,287.64,287.73,4200.0
2011-06-07 11:25:00,287.82,287.85,287.42,287.42,3300.0,287.82,287.85,287.42,287.42,3300.0
2011-06-07 11:30:00,287.36,287.43,286.76,286.76,8500.0,287.36,287.43,286.76,286.76,8500.0
2011-06-07 11:35:00,286.63,286.64,286.25,286.38,6800.0,286.63,286.64,286.25,286.38,6800.0
2011-06-07 11:40:00,286.38,286.68,286.19,286.68,3400.0,286.38,286.68,286.19,286.68,3400.0
2011-06-07 11:45:00,286.73,286.89,286.73,286.84,1800.0,286.73,286.89,286.73,286.84,1800.0
2011-06-07 11:50:00,286.82,286.93,286.68,286.93,2000.0,286.82,286.93,286.68,286.93,2000.0
2011-06-07 11:55:00,286.82,286.83,286.35,286.4,1700.0,286.82,286.83,286.35,286.4,1700.0
2011-06-07 12:00:00,286.5,286.55,286.5,286.51,900.0,286.5,286.55,286.5,286.51,900.0
2011-06-07 12:05:00,286.51,286.7,286.28,286.7,1500.0,286.51,286.7,286.28,286.7,1500.0
2011-06-07 12:10:00,286.72,286.74,286.68,286.74,800.0,286.72,286.74,286.68,286.74,800.0
2011-06-07 12:15:00,286.74,286.76,286.31,286.75,1800.0,286.74,286.76,286.31,286.75,1800.0
2011-06-07 12:20:00,286.74,286.9,286.58,286.87,1300.0,286.74,286.9,286.58,286.87,1300.0
2011-06-07 12:25:00,286.86,286.86,286.43,286.51,1500.0,286.86,286.86,286.43,286.51,1500.0
2011-06-07 12:30:00,286.62,286.88,286.6,286.86,2000.0,286.62,286.88,286.6,286.86,2000.0
2011-06-07 12:35:00,286.86,286.88,286.84,286.88,1300.0,286.86,286.88,286.84,286.88,1300.0
2011-06-07 12:40:00,286.8,286.84,286.24,286.24,2500.0,286.8,286.84,286.24,286.24,2500.0
2011-06-07 12:45:00,286.3,286.5,286.28,286.5,1700.0,286.3,286.5,286.28,286.5,1700.0
2011-06-07 12:50:00,286.51,286.91,286.51,286.73,2300.0,286.51,286.91,286.51,286.73,2300.0
2011-06-07 12:55:00,286.74,287.01,286.69,286.69,2600.0,286.74,287.01,286.69,286.69,2600.0
2011-06-07 13:00:00,286.69,286.82,286.61,286.82,900.0,286.69,286.82,286.61,286.82,900.0
2011-06-07 13:05:00,286.92,287.0,286.88,286.88,2800.0,286.92,287.0,286.88,286.88,2800.0
2011-06-07 13:10:00,286.81,286.84,286.64,286.69,2500.0,286.81,286.84,286.64,286.69,2500.0
2011-06-07 13:15:00,286.63,286.66,286.42,286.42,1600.0,286.63,286.66,286.42,286.42,1600.0
2011-06-07 13:20:00,286.49,286.56,286.43,286.56,1800.0,286.49,286.56,286.43,286.56,1800.0
2011-06-07 13:25:00,286.56,286.56,286.43,286.56,800.0,286.56,286.56,286.43,286.56,800.0
2011-06-07 13:30:00,286.6,286.85,286.6,286.85,1800.0,286.6,286.85,286.6,286.85,1800.0
2011-06-07 13:35:00,286.91,287.09,286.91,287.09,1500.0,286.91,287.09,286.91,287.09,1500.0
2011-06-07 13:40:00,287.13,287.14,287.06,287.1,1600.0,287.13,287.14,287.06,287.1,1600.0
2011-06-07 13:45:00,287.1,287.15,287.01,287.01,1900.0,287.1,287.15,287.01,287.01,1900.0
2011-06-07 13:50:00,287.12,287.14,287.01,287.08,1700.0,287.12,287.14,287.01,287.08,1700.0
2011-06-07 13:55:00,287.08,287.15,287.08,287.14,2100.0,287.08,287.15,287.08,287.14,2100.0
2011-06-07 14:00:00,287.13,287.14,286.94,287.14,2300.0,287.13,287.14,286.94,287.14,2300.0
2011-06-07 14:05:00,287.2,287.61,287.2,287.61,2500.0,287.2,287.61,287.2,287.61,2500.0
2011-06-07 14:10:00,287.67,287.67,287.21,287.26,3200.0,287.67,287.67,287.21,287.26,3200.0
2011-06-07 14:15:00,287.26,287.52,287.23,287.52,2400.0,287.26,287.52,287.23,287.52,2400.0
2011-06-07 14:20:00,287.52,287.52,286.84,286.87,4700.0,287.52,287.52,286.84,286.87,4700.0
2011-06-07 14:25:00,286.91,287.0,286.78,286.97,3400.0,286.91,287.0,286.78,286.97,3400.0
2011-06-07 14:30:00,286.98,286.99,286.5,286.74,3500.0,286.98,286.99,286.5,286.74,3500.0
2011-06-07 14:35:00,286.74,286.74,286.53,286.53,2200.0,286.74,286.74,286.53,286.53,2200.0
2011-06-07 14:40:00,286.51,286.51,286.43,286.44,3200.0,286.51,286.51,286.43,286.44,3200.0
2011-06-07 14:45:00,286.44,286.49,285.97,286.01,4600.0,286.44,286.49,285.97,286.01,4600.0
2011-06-07 14:50:00,286.0,286.0,285.71,285.71,2000.0,286.0,286.0,285.71,285.71,2000.0
2011-06-07 14:55:00,285.64,285.9,285.64,285.89,3700.0,285.64,285.9,285.64,285.89,3700.0
2011-06-07 15:00:00,286.24,286.31,286.17,286.31,5100.0,286.24,286.31,286.17,286.31,5100.0
2011-06-07 15:05:00,286.4,286.52,286.04,286.04,2700.0,286.4,286.52,286.04,286.04,2700.0
2011-06-07 15:10:00,286.03,286.14,285.81,286.14,3800.0,286.03,286.14,285.81,286.14,3800.0
2011-06-07 15:15:00,286.16,286.24,285.92,285.92,1500.0,286.16,286.24,285.92,285.92,1500.0
2011-06-07 15:20:00,285.97,286.02,285.79,285.84,3300.0,285.97,286.02,285.79,285.84,3300.0
2011-06-07 15:25:00,285.9,285.99,285.87,285.87,2300.0,285.9,285.99,285.87,285.87,2300.0
2011-06-07 15:30:00,285.87,285.87,285.55,285.69,3800.0,285.87,285.87,285.55,285.69,3800.0
2011-06-07 15:35:00,285.69,285.75,285.41,285.45,5300.0,285.69,285.75,285.41,285.45,5300.0
2011-06-07 15:40:00,285.45,285.45,284.89,285.01,5200.0,285.45,285.45,284.89,285.01,5200.0
2011-06-07 15:45:00,285.06,285.23,284.43,284.56,14700.0,285.06,285.23,284.43,284.56,14700.0
2011-06-07 15:50:00,284.64,284.64,284.12,284.38,19300.0,284.64,284.64,284.12,284.38,19300.0
2011-06-07 15:55:00,284.44,284.5,284.25,284.5,12700.0,284.44,284.5,284.25,284.5,12700.0
2011-06-08 09:30:00,284.81,284.81,283.25,283.85,10900.0,284.81,284.81,283.25,283.85,10900.0
2011-06-08 09:35:00,283.68,284.23,283.37,283.93,2600.0,283.68,284.23,283.37,283.93,2600.0
2011-06-08 09:40:00,283.93,285.24,283.93,284.78,5500.0,283.93,285.24,283.93,284.78,5500.0
2011-06-08 09:45:00,284.7,285.34,284.46,285.01,6600.0,284.7,285.34,284.46,285.01,6600.0
2011-06-08 09:50:00,284.99,285.17,284.23,284.47,4600.0,284.99,285.17,284.23,284.47,4600.0
2011-06-08 09:55:00,284.47,284.71,284.47,284.71,7500.0,284.47,284.71,284.47,284.71,7500.0
2011-06-08 10:00:00,284.59,285.64,284.59,285.51,7900.0,284.59,285.64,284.59,285.51,7900.0
2011-06-08 10:05:00,285.64,286.47,285.64,286.06,8700.0,285.64,286.47,285.64,286.06,8700.0
2011-06-08 10:10:00,286.08,286.55,286.08,286.45,12100.0,286.08,286.55,286.08,286.45,12100.0
2011-06-08 10:15:00,286.41,286.97,285.96,285.96,8200.0,286.41,286.97,285.96,285.96,8200.0
2011-06-08 10:20:00,286.04,286.43,285.73,286.29,5300.0,286.04,286.43,285.73,286.29,5300.0
2011-06-08 10:25:00,286.29,287.02,286.24,286.87,6600.0,286.29,287.02,286.24,286.87,6600.0
2011-06-08 10:30:00,286.85,287.0,286.5,286.5,5600.0,286.85,287.0,286.5,286.5,5600.0
2011-06-08 10:35:00,286.49,286.8,286.4,286.72,8600.0,286.49,286.8,286.4,286.72,8600.0
2011-06-08 10:40:00,286.72,287.17,286.71,286.88,10000.0,286.72,287.17,286.71,286.88,10000.0
2011-06-08 10:45:00,287.08,287.6,287.08,287.54,1800.0,287.08,287.6,287.08,287.54,1800.0
2011-06-08 10:50:00,287.64,287.85,287.64,287.77,8100.0,287.64,287.85,287.64,287.77,8100.0
2011-06-08 10:55:00,287.77,287.95,287.42,287.95,5600.0,287.77,287.95,287.42,287.95,5600.0
2011-06-08 11:00:00,287.88,288.18,287.6,288.18,6700.0,287.88,288.18,287.6,288.18,6700.0
2011-06-08 11:05:00,288.17,288.46,288.04,288.34,4000.0,288.17,288.46,288.04,288.34,4000.0
2011-06-08 11:10:00,288.3,288.3,287.45,287.55,5400.0,288.3,288.3,287.45,287.55,5400.0
2011-06-08 11:15:00,287.37,287.66,286.95,286.95,4300.0,287.37,287.66,286.95,286.95,4300.0
2011-06-08 11:20:00,287.1,287.48,287.0,287.39,4500.0,287.1,287.48,287.0,287.39,4500.0
2011-06-08 11:25:00,287.43,287.63,286.9,287.23,4100.0,287.43,287.63,286.9,287.23,4100.0
2011-06-08 11:30:00,287.23,287.49,287.23,287.34,3100.0,287.23,287.49,287.23,287.34,3100.0
2011-06-08 11:35:00,287.45,287.79,287.22,287.79,7100.0,287.45,287.79,287.22,287.79,7100.0
2011-06-08 11:40:00,287.7,287.89,287.57,287.65,3700.0,287.7,287.89,287.57,287.65,3700.0
2011-06-08 11:45:00,287.65,288.08,287.64,287.84,3500.0,287.65,288.08,287.64,287.84,3500.0
2011-06-08 11:50:00,287.98,288.33,287.98,288.33,3600.0,287.98,288.33,287.98,288.33,3600.0
2011-06-08 11:55:00,288.42,289.06,288.42,288.98,5300.0,288.42,289.06,288.42,288.98,5300.0
2011-06-08 12:00:00,288.98,289.1,288.83,288.99,6300.0,288.98,289.1,288.83,288.99,6300.0
2011-06-08 12:05:00,288.99,288.99,288.84,288.99,1900.0,288.99,288.99,288.84,288.99,1900.0
2011-06-08 12:10:00,288.99,289.07,288.49,288.49,5900.0,288.99,289.07,288.49,288.49,5900.0
2011-06-08 12:15:00,288.44,289.08,288.37,289.08,8200.0,288.44,289.08,288.37,289.08,8200.0
2011-06-08 12:20:00,289.14,289.4,288.96,289.23,13600.0,289.14,289.4,288.96,289.23,13600.0
2011-06-08 12:25:00,289.13,289.42,289.12,289.21,5900.0,289.13,289.42,289.12,289.21,5900.0
2011-06-08 12:30:00,289.21,289.23,289.12,289.12,2300.0,289.21,289.23,289.12,289.12,2300.0
2011-06-08 12:35:00,289.11,289.23,289.05,289.14,3400.0,289.11,289.23,289.05,289.14,3400.0
2011-06-08 12:40:00,289.12,289.16,288.96,288.96,3000.0,289.12,289.16,288.96,288.96,3000.0
2011-06-08 12:45:00,288.94,289.04,288.88,288.93,5300.0,288.94,289.04,288.88,288.93,5300.0
2011-06-08 12:50:00,288.92,289.23,288.92,289.03,4600.0,288.92,289.23,288.92,289.03,4600.0
2011-06-08 12:55:00,289.02,289.13,288.98,289.12,2700.0,289.02,289.13,288.98,289.12,2700.0
2011-06-08 13:00:00,289.17,289.2,289.13,289.13,4400.0,289.17,289.2,289.13,289.13,4400.0
2011-06-08 13:05:00,289.16,289.22,289.0,289.06,3600.0,289.16,289.22,289.0,289.06,3600.0
2011-06-08 13:10:00,289.06,289.06,288.85,288.96,5300.0,289.06,289.06,288.85,288.96,5300.0
2011-06-08 13:15:00,288.9,289.01,288.9,288.94,2800.0,288.9,289.01,288.9,288.94,2800.0
2011-06-08 13:20:00,288.96,289.04,288.94,289.03,2900.0,288.96,289.04,288.94,289.03,2900.0
2011-06-08 13:25:00,289.03,289.23,288.99,289.23,3300.0,289.03,289.23,288.99,289.23,3300.0
2011-06-08 13:30:00,289.23,289.23,288.8,288.99,7600.0,289.23,289.23,288.8,288.99,7600.0
2011-06-08 13:35:00,289.0,289.09,288.78,288.94,7100.0,289.0,289.09,288.78,288.94,7100.0
2011-06-08 13:40:00,288.95,289.03,288.77,288.99,5100.0,288.95,289.03,288.77,288.99,5100.0
2011-06-08 13:45:00,289.04,289.12,289.0,289.08,2600.0,289.04,289.12,289.0,289.08,2600.0
2011-06-08 13:50:00,289.12,289.12,288.82,289.03,3800.0,289.12,289.12,288.82,289.03,3800.0
2011-06-08 13:55:00,289.0,289.16,288.85,289.15,5100.0,289.0,289.16,288.85,289.15,5100.0
2011-06-08 14:00:00,289.15,289.36,289.15,289.31,3100.0,289.15,289.36,289.15,289.31,3100.0
2011-06-08 14:05:00,289.31,289.35,289.01,289.12,4000.0,289.31,289.35,289.01,289.12,4000.0
2011-06-08 14:10:00,289.07,289.1,288.91,289.07,3800.0,289.07,289.1,288.91,289.07,3800.0
2011-06-08 14:15:00,289.07,289.09,288.92,288.98,3800.0,289.07,289.09,288.92,288.98,3800.0
2011-06-08 14:20:00,288.96,289.05,288.8,288.85,12400.0,288.96,289.05,288.8,288.85,12400.0
2011-06-08 14:25:00,288.91,289.05,288.8,288.95,7000.0,288.91,289.05,288.8,288.95,7000.0
2011-06-08 14:30:00,288.95,289.27,288.91,289.09,4800.0,288.95,289.27,288.91,289.09,4800.0
2011-06-08 14:35:00,289.09,289.49,289.05,289.06,5400.0,289.09,289.49,289.05,289.06,5400.0
2011-06-08 14:40:00,289.06,289.06,288.92,288.94,2300.0,289.06,289.06,288.92,288.94,2300.0
2011-06-08 14:45:00,288.94,289.03,288.89,289.0,3900.0,288.94,289.03,288.89,289.0,3900.0
2011-06-08 14:50:00,289.01,289.11,289.0,289.11,6100.0,289.01,289.11,289.0,289.11,6100.0
2011-06-08 14:55:00,289.07,289.46,289.07,289.45,4800.0,289.07,289.46,289.07,289.45,4800.0
2011-06-08 15:00:00,289.35,289.45,289.0,289.18,6600.0,289.35,289.45,289.0,289.18,6600.0
2011-06-08 15:05:00,289.22,289.24,288.95,289.04,3400.0,289.22,289.24,288.95,289.04,3400.0
2011-06-08 15:10:00,289.11,289.21,288.84,288.92,14200.0,289.11,289.21,288.84,288.92,14200.0
2011-06-08 15:15:00,288.9,288.9,288.65,288.69,9500.0,288.9,288.9,288.65,288.69,9500.0
2011-06-08 15:20:00,288.66,288.76,288.58,288.6,5100.0,288.66,288.76,288.58,288.6,5100.0
2011-06-08 15:25:00,288.58,288.63,288.32,288.63,4800.0,288.58,288.63,288.32,288.63,4800.0
2011-06-08 15:30:00,288.58,288.78,288.39,288.39,7500.0,288.58,288.78,288.39,288.39,7500.0
2011-06-08 15:35:00,288.38,288.5,288.18,288.18,11300.0,288.38,288.5,288.18,288.18,11300.0
2011-06-08 15:40:00,288.21,288.42,288.17,288.39,7100.0,288.21,288.42,288.17,288.39,7100.0
2011-06-08 15:45:00,288.45,288.78,288.38,288.5,11700.0,288.45,288.78,288.38,288.5,11700.0
2011-06-08 15:50:00,288.42,288.89,288.42,288.69,11600.0,288.42,288.89,288.42,288.69,11600.0
2011-06-08 15:55:00,288.71,288.95,288.38,288.43,14500.0,288.71,288.95,288.38,288.43,14500.0
2011-06-09 09:30:00,288.37,288.61,286.99,287.76,6800.0,288.37,288.61,286.99,287.76,6800.0
2011-06-09 09:35:00,287.78,289.26,287.76,288.85,6700.0,287.78,289.26,287.76,288.85,6700.0
2011-06-09 09:40:00,289.1,289.45,288.55,288.88,9100.0,289.1,289.45,288.55,288.88,9100.0
2011-06-09 09:45:00,288.88,289.33,288.85,289.0,2600.0,288.88,289.33,288.85,289.0,2600.0
2011-06-09 09:50:00,289.0,289.31,288.88,289.23,4700.0,289.0,289.31,288.88,289.23,4700.0
2011-06-09 09:55:00,289.28,289.49,289.04,289.22,3900.0,289.28,289.49,289.04,289.22,3900.0
2011-06-09 10:00:00,289.3,290.86,289.3,290.73,7300.0,289.3,290.86,289.3,290.73,7300.0
2011-06-09 10:05:00,290.61,290.61,290.3,290.44,3200.0,290.61,290.61,290.3,290.44,3200.0
2011-06-09 10:10:00,290.45,291.18,290.45,291.18,6100.0,290.45,291.18,290.45,291.18,6100.0
2011-06-09 10:15:00,291.07,291.07,290.16,290.16,4100.0,291.07,291.07,290.16,290.16,4100.0
2011-06-09 10:20:00,290.31,290.66,289.79,290.03,5300.0,290.31,290.66,289.79,290.03,5300.0
2011-06-09 10:25:00,289.96,289.96,289.58,289.58,3300.0,289.96,289.96,289.58,289.58,3300.0
2011-06-09 10:30:00,289.69,290.62,289.69,290.5,5700.0,289.69,290.62,289.69,290.5,5700.0
2011-06-09 10:35:00,290.66,290.75,290.41,290.66,2200.0,290.66,290.75,290.41,290.66,2200.0
2011-06-09 10:40:00,290.66,290.92,290.58,290.58,1900.0,290.66,290.92,290.58,290.58,1900.0
2011-06-09 10:45:00,290.54,291.28,290.42,291.28,3100.0,290.54,291.28,290.42,291.28,3100.0
2011-06-09 10:50:00,291.25,291.65,290.75,290.86,5400.0,291.25,291.65,290.75,290.86,5400.0
2011-06-09 10:55:00,290.88,291.09,290.87,291.08,3500.0,290.88,291.09,290.87,291.08,3500.0
2011-06-09 11:00:00,291.1,291.64,291.0,291.43,3200.0,291.1,291.64,291.0,291.43,3200.0
2011-06-09 11:05:00,291.55,291.66,290.94,291.0,3600.0,291.55,291.66,290.94,291.0,3600.0
2011-06-09 11:10:00,290.98,291.19,290.94,291.03,4100.0,290.98,291.19,290.94,291.03,4100.0
2011-06-09 11:15:00,291.0,291.13,290.93,291.08,2000.0,291.0,291.13,290.93,291.08,2000.0
2011-06-09 11:20:00,291.0,291.02,290.79,290.86,2900.0,291.0,291.02,290.79,290.86,2900.0
2011-06-09 11:25:00,290.86,290.86,290.42,290.6,3600.0,290.86,290.86,290.42,290.6,3600.0
2011-06-09 11:30:00,290.66,290.99,290.63,290.9,1800.0,290.66,290.99,290.63,290.9,1800.0
2011-06-09 11:35:00,290.87,291.31,290.87,291.31,2300.0,290.87,291.31,290.87,291.31,2300.0
2011-06-09 11:40:00,291.14,291.28,290.73,290.73,2200.0,291.14,291.28,290.73,290.73,2200.0
2011-06-09 11:45:00,290.73,291.02,290.72,291.02,1800.0,290.73,291.02,290.72,291.02,1800.0
2011-06-09 11:50:00,291.24,291.34,290.88,290.88,2300.0,291.24,291.34,290.88,290.88,2300.0
2011-06-09 11:55:00,290.88,291.18,290.88,291.18,1100.0,290.88,291.18,290.88,291.18,1100.0
2011-06-09 12:00:00,291.19,291.28,291.1,291.17,4200.0,291.19,291.28,291.1,291.17,4200.0
2011-06-09 12:05:00,291.16,291.52,291.1,291.24,4700.0,291.16,291.52,291.1,291.24,4700.0
2011-06-09 12:10:00,291.39,291.67,291.26,291.67,1600.0,291.39,291.67,291.26,291.67,1600.0
2011-06-09 12:15:00,291.7,292.38,291.68,292.38,4900.0,291.7,292.38,291.68,292.38,4900.0
2011-06-09 12:20:00,292.43,292.54,292.3,292.3,1900.0,292.43,292.54,292.3,292.3,1900.0
2011-06-09 12:25:00,292.36,292.37,292.22,292.34,1000.0,292.36,292.37,292.22,292.34,1000.0
2011-06-09 12:30:00,292.34,292.34,291.76,291.76,2100.0,292.34,292.34,291.76,291.76,2100.0
2011-06-09 12:35:00,291.59,291.59,291.06,291.19,2600.0,291.59,291.59,291.06,291.19,2600.0
2011-06-09 12:40:00,291.32,291.71,291.32,291.49,1300.0,291.32,291.71,291.32,291.49,1300.0
2011-06-09 12:45:00,291.93,291.93,291.44,291.44,2200.0,291.93,291.93,291.44,291.44,2200.0
2011-06-09 12:50:00,291.27,291.33,290.85,291.07,3500.0,291.27,291.33,290.85,291.07,3500.0
2011-06-09 12:55:00,291.08,291.09,290.95,290.95,800.0,291.08,291.09,290.95,290.95,800.0
2011-06-09 13:00:00,291.08,291.14,290.91,290.91,1300.0,291.08,291.14,290.91,290.91,1300.0
2011-06-09 13:05:00,290.91,291.09,290.87,290.87,900.0,290.91,291.09,290.87,290.87,900.0
2011-06-09 13:10:00,290.87,290.99,290.87,290.93,900.0,290.87,290.99,290.87,290.93,900.0
2011-06-09 13:15:00,290.94,290.94,290.84,290.93,700.0,290.94,290.94,290.84,290.93,700.0
2011-06-09 13:20:00,291.1,291.1,290.94,290.99,1000.0,291.1,291.1,290.94,290.99,1000.0
2011-06-09 13:25:00,291.09,291.09,290.76,290.85,1600.0,291.09,291.09,290.76,290.85,1600.0
2011-06-09 13:30:00,290.85,290.97,290.84,290.97,900.0,290.85,290.97,290.84,290.97,900.0
2011-06-09 13:35:00,290.97,291.09,290.87,290.87,1400.0,290.97,291.09,290.87,290.87,1400.0
2011-06-09 13:40:00,290.91,290.96,290.83,290.9,1200.0,290.91,290.96,290.83,290.9,1200.0
2011-06-09 13:45:00,290.9,290.9,290.53,290.53,3800.0,290.9,290.9,290.53,290.53,3800.0
2011-06-09 13:50:00,290.55,291.01,290.55,290.93,1600.0,290.55,291.01,290.55,290.93,1600.0
2011-06-09 13:55:00,290.96,290.96,290.59,290.59,2000.0,290.96,290.96,290.59,290.59,2000.0
2011-06-09 14:00:00,290.66,290.87,290.64,290.82,1800.0,290.66,290.87,290.64,290.82,1800.0
2011-06-09 14:05:00,290.74,290.76,290.67,290.73,1300.0,290.74,290.76,290.67,290.73,1300.0
2011-06-09 14:10:00,290.74,290.74,290.45,290.45,1900.0,290.74,290.74,290.45,290.45,1900.0
2011-06-09 14:15:00,290.6,290.96,290.6,290.95,2500.0,290.6,290.96,290.6,290.95,2500.0
2011-06-09 14:20:00,290.96,291.05,290.96,291.01,900.0,290.96,291.05,290.96,291.01,900.0
2011-06-09 14:25:00,291.13,291.13,290.83,290.83,1200.0,291.13,291.13,290.83,290.83,1200.0
2011-06-09 14:30:00,290.82,291.35,290.8,291.29,4700.0,290.82,291.35,290.8,291.29,4700.0
2011-06-09 14:35:00,291.22,291.44,291.19,291.33,2300.0,291.22,291.44,291.19,291.33,2300.0
2011-06-09 14:40:00,291.24,291.36,291.24,291.35,1100.0,291.24,291.36,291.24,291.35,1100.0
2011-06-09 14:45:00,291.38,291.47,291.38,291.47,800.0,291.38,291.47,291.38,291.47,800.0
2011-06-09 14:50:00,291.51,291.82,291.51,291.81,1900.0,291.51,291.82,291.51,291.81,1900.0
2011-06-09 14:55:00,291.83,291.83,291.52,291.62,1400.0,291.83,291.83,291.52,291.62,1400.0
2011-06-09 15:00:00,291.62,291.63,291.43,291.53,2500.0,291.62,291.63,291.43,291.53,2500.0
2011-06-09 15:05:00,291.53,291.53,291.4,291.44,1900.0,291.53,291.53,291.4,291.44,1900.0
2011-06-09 15:10:00,291.48,291.65,291.48,291.6,3100.0,291.48,291.65,291.48,291.6,3100.0
2011-06-09 15:15:00,291.58,291.88,291.52,291.75,7000.0,291.58,291.88,291.52,291.75,7000.0
2011-06-09 15:20:00,291.75,292.04,291.69,291.98,6800.0,291.75,292.04,291.69,291.98,6800.0
2011-06-09 15:25:00,291.96,291.96,291.6,291.88,5600.0,291.96,291.96,291.6,291.88,5600.0
2011-06-09 15:30:00,291.89,292.13,291.76,291.76,7900.0,291.89,292.13,291.76,291.76,7900.0
2011-06-09 15:35:00,291.81,292.03,291.75,292.0,6100.0,291.81,292.03,291.75,292.0,6100.0
2011-06-09 15:40:00,291.94,292.01,291.72,291.92,8200.0,291.94,292.01,291.72,291.92,8200.0
2011-06-09 15:45:00,291.79,291.88,291.4,291.57,9200.0,291.79,291.88,291.4,291.57,9200.0
2011-06-09 15:50:00,291.59,291.75,291.44,291.72,9800.0,291.59,291.75,291.44,291.72,9800.0
2011-06-09 15:55:00,291.71,291.84,291.48,291.82,20500.0,291.71,291.84,291.48,291.82,20500.0
2011-06-10 09:30:00,290.7,291.78,289.47,290.0,4200.0,290.7,291.78,289.47,290.0,4200.0
2011-06-10 09:35:00,290.69,292.01,290.65,291.21,4100.0,290.69,292.01,290.65,291.21,4100.0
2011-06-10 09:40:00,291.05,291.13,290.6,290.95,3500.0,291.05,291.13,290.6,290.95,3500.0
2011-06-10 09:45:00,290.91,291.15,290.77,290.77,1500.0,290.91,291.15,290.77,290.77,1500.0
2011-06-10 09:50:00,290.77,290.77,289.86,290.27,2900.0,290.77,290.77,289.86,290.27,2900.0
2011-06-10 09:55:00,290.33,290.51,289.82,290.51,2400.0,290.33,290.51,289.82,290.51,2400.0
2011-06-10 10:00:00,291.05,291.06,290.3,290.56,4700.0,291.05,291.06,290.3,290.56,4700.0
2011-06-10 10:05:00,290.51,290.51,289.88,290.38,4600.0,290.51,290.51,289.88,290.38,4600.0
2011-06-10 10:10:00,290.33,290.68,290.17,290.18,2300.0,290.33,290.68,290.17,290.18,2300.0
2011-06-10 10:15:00,290.32,290.32,289.61,290.02,3600.0,290.32,290.32,289.61,290.02,3600.0
2011-06-10 10:20:00,290.03,290.03,289.8,289.81,3700.0,290.03,290.03,289.8,289.81,3700.0
2011-06-10 10:25:00,289.86,291.01,289.81,291.01,5000.0,289.86,291.01,289.81,291.01,5000.0
2011-06-10 10:30:00,291.01,291.04,290.46,290.85,5700.0,291.01,291.04,290.46,290.85,5700.0
2011-06-10 10:35:00,290.99,291.08,290.62,290.63,2200.0,290.99,291.08,290.62,290.63,2200.0
2011-06-10 10:40:00,290.68,290.68,290.1,290.41,12200.0,290.68,290.68,290.1,290.41,12200.0
2011-06-10 10:45:00,290.31,290.43,290.08,290.08,2300.0,290.31,290.43,290.08,290.08,2300.0
2011-06-10 10:50:00,290.12,290.38,289.79,290.14,7900.0,290.12,290.38,289.79,290.14,7900.0
2011-06-10 10:55:00,290.2,290.61,290.0,290.22,21200.0,290.2,290.61,290.0,290.22,21200.0
2011-06-10 11:00:00,290.18,290.33,289.19,289.2,5700.0,290.18,290.33,289.19,289.2,5700.0
2011-06-10 11:05:00,289.2,289.2,288.71,288.95,6200.0,289.2,289.2,288.71,288.95,6200.0
2011-06-10 11:10:00,289.17,289.18,288.77,289.01,2200.0,289.17,289.18,288.77,289.01,2200.0
2011-06-10 11:15:00,288.97,289.41,288.73,289.38,4800.0,288.97,289.41,288.73,289.38,4800.0
2011-06-10 11:20:00,289.41,289.81,289.41,289.77,2700.0,289.41,289.81,289.41,289.77,2700.0
2011-06-10 11:25:00,289.71,289.98,289.71,289.78,1000.0,289.71,289.98,289.71,289.78,1000.0
2011-06-10 11:30:00,289.86,289.86,289.16,289.37,4000.0,289.86,289.86,289.16,289.37,4000.0
2011-06-10 11:35:00,289.37,289.73,289.17,289.17,1500.0,289.37,289.73,289.17,289.17,1500.0
2011-06-10 11:40:00,289.22,290.0,289.15,290.0,3800.0,289.22,290.0,289.15,290.0,3800.0
2011-06-10 11:45:00,290.17,290.32,290.08,290.3,1900.0,290.17,290.32,290.08,290.3,1900.0
2011-06-10 11:50:00,290.3,290.52,289.99,290.52,1500.0,290.3,290.52,289.99,290.52,1500.0
2011-06-10 11:55:00,290.52,290.6,290.08,290.6,1600.0,290.52,290.6,290.08,290.6,1600.0
2011-06-10 12:00:00,290.6,290.85,290.19,290.29,3200.0,290.6,290.85,290.19,290.29,3200.0
2011-06-10 12:05:00,290.27,290.64,290.27,290.64,1900.0,290.27,290.64,290.27,290.64,1900.0
2011-06-10 12:10:00,290.65,290.65,290.36,290.39,1400.0,290.65,290.65,290.36,290.39,1400.0
2011-06-10 12:15:00,290.38,290.69,290.38,290.5,3200.0,290.38,290.69,290.38,290.5,3200.0
2011-06-10 12:20:00,290.48,290.56,290.35,290.38,2100.0,290.48,290.56,290.35,290.38,2100.0
2011-06-10 12:25:00,290.24,290.3,290.12,290.15,1600.0,290.24,290.3,290.12,290.15,1600.0
2011-06-10 12:30:00,290.15,290.29,290.07,290.29,1300.0,290.15,290.29,290.07,290.29,1300.0
2011-06-10 12:35:00,290.38,290.46,290.1,290.38,1900.0,290.38,290.46,290.1,290.38,1900.0
2011-06-10 12:40:00,290.38,290.38,289.95,289.95,4000.0,290.38,290.38,289.95,289.95,4000.0
2011-06-10 12:45:00,289.84,289.98,289.76,289.96,2000.0,289.84,289.98,289.76,289.96,2000.0
2011-06-10 12:50:00,290.3,290.36,290.22,290.29,2100.0,290.3,290.36,290.22,290.29,2100.0
2011-06-10 12:55:00,290.29,290.6,290.29,290.53,3800.0,290.29,290.6,290.29,290.53,3800.0
2011-06-10 13:00:00,290.53,290.6,290.37,290.45,3600.0,290.53,290.6,290.37,290.45,3600.0
2011-06-10 13:05:00,290.47,290.93,290.47,290.93,3400.0,290.47,290.93,290.47,290.93,3400.0
2011-06-10 13:10:00,290.87,290.87,290.57,290.7,2900.0,290.87,290.87,290.57,290.7,2900.0
2011-06-10 13:15:00,290.86,291.3,290.85,291.23,4700.0,290.86,291.3,290.85,291.23,4700.0
2011-06-10 13:20:00,291.26,291.4,291.03,291.05,2800.0,291.26,291.4,291.03,291.05,2800.0
2011-06-10 13:25:00,291.02,291.13,290.87,291.01,3400.0,291.02,291.13,290.87,291.01,3400.0
2011-06-10 13:30:00,291.0,291.0,290.68,290.81,3000.0,291.0,291.0,290.68,290.81,3000.0
2011-06-10 13:35:00,290.84,290.84,290.47,290.58,4200.0,290.84,290.84,290.47,290.58,4200.0
2011-06-10 13:40:00,290.7,290.71,290.44,290.6,2000.0,290.7,290.71,290.44,290.6,2000.0
2011-06-10 13:45:00,290.36,290.8,290.35,290.47,4000.0,290.36,290.8,290.35,290.47,4000.0
2011-06-10 13:50:00,290.6,290.71,290.34,290.71,3000.0,290.6,290.71,290.34,290.71,3000.0
2011-06-10 13:55:00,290.71,290.73,290.53,290.73,2600.0,290.71,290.73,290.53,290.73,2600.0
2011-06-10 14:00:00,290.74,291.07,290.74,291.07,3100.0,290.74,291.07,290.74,291.07,3100.0
2011-06-10 14:05:00,291.11,291.63,291.07,291.25,3700.0,291.11,291.63,291.07,291.25,3700.0
2011-06-10 14:10:00,291.13,291.13,290.9,291.07,6600.0,291.13,291.13,290.9,291.07,6600.0
2011-06-10 14:15:00,291.01,291.19,290.85,291.02,3300.0,291.01,291.19,290.85,291.02,3300.0
2011-06-10 14:20:00,291.11,291.5,291.0,291.16,8100.0,291.11,291.5,291.0,291.16,8100.0
2011-06-10 14:25:00,291.22,291.45,291.19,291.19,2900.0,291.22,291.45,291.19,291.19,2900.0
2011-06-10 14:30:00,291.38,291.5,291.21,291.21,3500.0,291.38,291.5,291.21,291.21,3500.0
2011-06-10 14:35:00,291.12,291.55,291.12,291.38,3800.0,291.12,291.55,291.12,291.38,3800.0
2011-06-10 14:40:00,291.24,291.42,291.12,291.28,2500.0,291.24,291.42,291.12,291.28,2500.0
2011-06-10 14:45:00,291.21,291.47,291.21,291.45,1100.0,291.21,291.47,291.21,291.45,1100.0
2011-06-10 14:50:00,291.48,291.72,291.48,291.72,1600.0,291.48,291.72,291.48,291.72,1600.0
2011-06-10 14:55:00,291.75,292.23,291.65,292.15,4800.0,291.75,292.23,291.65,292.15,4800.0
2011-06-10 15:00:00,292.1,292.12,291.71,291.71,4200.0,292.1,292.12,291.71,291.71,4200.0
2011-06-10 15:05:00,291.75,291.79,291.36,291.75,5700.0,291.75,291.79,291.36,291.75,5700.0
2011-06-10 15:10:00,291.79,292.07,291.71,291.78,3800.0,291.79,292.07,291.71,291.78,3800.0
2011-06-10 15:15:00,291.82,292.15,291.75,291.97,5600.0,291.82,292.15,291.75,291.97,5600.0
2011-06-10 15:20:00,291.8,291.8,291.5,291.53,3600.0,291.8,291.8,291.5,291.53,3600.0
2011-06-10 15:25:00,291.61,291.78,291.29,291.53,6400.0,291.61,291.78,291.29,291.53,6400.0
2011-06-10 15:30:00,291.66,291.77,291.47,291.67,9400.0,291.66,291.77,291.47,291.67,9400.0
2011-06-10 15:35:00,291.73,291.8,291.27,291.4,5200.0,291.73,291.8,291.27,291.4,5200.0
2011-06-10 15:40:00,291.4,291.42,291.1,291.16,6900.0,291.4,291.42,291.1,291.16,6900.0
2011-06-10 15:45:00,291.12,291.13,290.23,290.35,15100.0,291.12,291.13,290.23,290.35,15100.0
2011-06-10 15:50:00,290.36,290.36,289.77,289.78,13100.0,290.36,290.36,289.77,289.78,13100.0
2011-06-10 15:55:00,289.77,290.65,289.65,290.65,45200.0,289.77,290.65,289.65,290.65,45200.0
2011-06-13 09:30:00,291.3,291.3,289.84,290.4,5800.0,291.3,291.3,289.84,290.4,5800.0
2011-06-13 09:35:00,290.5,290.5,290.15,290.39,2900.0,290.5,290.5,290.15,290.39,2900.0
2011-06-13 09:40:00,290.34,290.63,290.09,290.33,11200.0,290.34,290.63,290.09,290.33,11200.0
2011-06-13 09:45:00,290.18,290.75,290.01,290.48,3600.0,290.18,290.75,290.01,290.48,3600.0
2011-06-13 09:50:00,290.48,290.51,290.17,290.46,4300.0,290.48,290.51,290.17,290.46,4300.0
2011-06-13 09:55:00,290.61,290.75,290.08,290.08,11400.0,290.61,290.75,290.08,290.08,11400.0
2011-06-13 10:00:00,290.17,290.31,289.64,289.95,11500.0,290.17,290.31,289.64,289.95,11500.0
2011-06-13 10:05:00,290.1,290.21,289.82,290.12,2600.0,290.1,290.21,289.82,290.12,2600.0
2011-06-13 10:10:00,290.2,290.28,289.72,290.12,3100.0,290.2,290.28,289.72,290.12,3100.0
2011-06-13 10:15:00,289.98,290.31,289.86,290.23,3800.0,289.98,290.31,289.86,290.23,3800.0
2011-06-13 10:20:00,290.07,290.51,289.91,290.22,4900.0,290.07,290.51,289.91,290.22,4900.0
2011-06-13 10:25:00,290.2,290.22,289.84,290.21,1800.0,290.2,290.22,289.84,290.21,1800.0
2011-06-13 10:30:00,290.32,290.32,290.05,290.07,1700.0,290.32,290.32,290.05,290.07,1700.0
2011-06-13 10:35:00,290.0,290.11,289.92,289.92,2000.0,290.0,290.11,289.92,289.92,2000.0
2011-06-13 10:40:00,290.0,290.0,289.07,289.18,2700.0,290.0,290.0,289.07,289.18,2700.0
2011-06-13 10:45:00,289.22,289.38,289.17,289.2,1900.0,289.22,289.38,289.17,289.2,1900.0
2011-06-13 10:50:00,289.28,289.28,289.01,289.01,1800.0,289.28,289.28,289.01,289.01,1800.0
2011-06-13 10:55:00,288.89,288.89,288.34,288.56,2100.0,288.89,288.89,288.34,288.56,2100.0
2011-06-13 11:00:00,288.75,288.79,288.24,288.28,2700.0,288.75,288.79,288.24,288.28,2700.0
2011-06-13 11:05:00,288.39,288.76,288.39,288.44,2900.0,288.39,288.76,288.39,288.44,2900.0
2011-06-13 11:10:00,288.42,288.85,288.34,288.73,5500.0,288.42,288.85,288.34,288.73,5500.0
2011-06-13 11:15:00,288.73,288.95,288.57,288.95,2000.0,288.73,288.95,288.57,288.95,2000.0
2011-06-13 11:20:00,288.82,289.24,288.54,289.24,2300.0,288.82,289.24,288.54,289.24,2300.0
2011-06-13 11:25:00,289.38,289.65,289.38,289.56,2300.0,289.38,289.65,289.38,289.56,2300.0
2011-06-13 11:30:00,289.56,289.82,289.43,289.43,1900.0,289.56,289.82,289.43,289.43,1900.0
2011-06-13 11:35:00,289.32,289.38,289.15,289.32,3600.0,289.32,289.38,289.15,289.32,3600.0
2011-06-13 11:40:00,289.35,289.56,288.93,289.04,5000.0,289.35,289.56,288.93,289.04,5000.0
2011-06-13 11:45:00,289.1,289.42,289.08,289.29,4500.0,289.1,289.42,289.08,289.29,4500.0
2011-06-13 11:50:00,289.29,289.72,289.14,289.65,3900.0,289.29,289.72,289.14,289.65,3900.0
2011-06-13 11:55:00,289.61,289.63,289.45,289.48,3600.0,289.61,289.63,289.45,289.48,3600.0
2011-06-13 12:00:00,289.4,289.42,289.24,289.42,5000.0,289.4,289.42,289.24,289.42,5000.0
2011-06-13 12:05:00,289.46,289.46,289.25,289.25,1500.0,289.46,289.46,289.25,289.25,1500.0
2011-06-13 12:10:00,289.34,289.84,289.19,289.76,2200.0,289.34,289.84,289.19,289.76,2200.0
2011-06-13 12:15:00,289.91,289.97,289.45,289.54,2900.0,289.91,289.97,289.45,289.54,2900.0
2011-06-13 12:20:00,289.8,289.85,289.59,289.85,1800.0,289.8,289.85,289.59,289.85,1800.0
2011-06-13 12:25:00,289.43,289.74,289.43,289.65,800.0,289.43,289.74,289.43,289.65,800.0
2011-06-13 12:30:00,289.67,290.25,289.67,290.24,2700.0,289.67,290.25,289.67,290.24,2700.0
2011-06-13 12:35:00,290.12,290.38,290.01,290.2,3400.0,290.12,290.38,290.01,290.2,3400.0
2011-06-13 12:40:00,290.2,290.2,289.89,289.89,700.0,290.2,290.2,289.89,289.89,700.0
2011-06-13 12:45:00,289.96,290.01,289.83,289.95,3000.0,289.96,290.01,289.83,289.95,3000.0
2011-06-13 12:50:00,289.95,289.99,289.91,289.94,1100.0,289.95,289.99,289.91,289.94,1100.0
2011-06-13 12:55:00,289.94,290.21,289.94,290.21,2900.0,289.94,290.21,289.94,290.21,2900.0
2011-06-13 13:00:00,290.06,290.06,289.41,289.41,6500.0,290.06,290.06,289.41,289.41,6500.0
2011-06-13 13:05:00,289.42,289.42,288.74,289.21,5300.0,289.42,289.42,288.74,289.21,5300.0
2011-06-13 13:10:00,289.29,289.6,289.1,289.6,1300.0,289.29,289.6,289.1,289.6,1300.0
2011-06-13 13:15:00,289.76,290.26,289.76,290.2,2500.0,289.76,290.26,289.76,290.2,2500.0
2011-06-13 13:20:00,290.18,290.18,289.57,289.71,2300.0,290.18,290.18,289.57,289.71,2300.0
2011-06-13 13:25:00,290.02,290.21,289.77,289.77,1100.0,290.02,290.21,289.77,289.77,1100.0
2011-06-13 13:30:00,289.78,289.9,289.43,289.49,2100.0,289.78,289.9,289.43,289.49,2100.0
2011-06-13 13:35:00,289.59,289.76,289.42,289.5,7200.0,289.59,289.76,289.42,289.5,7200.0
2011-06-13 13:40:00,290.18,290.29,290.01,290.01,2200.0,290.18,290.29,290.01,290.01,2200.0
2011-06-13 13:45:00,290.11,290.2,289.83,289.91,2500.0,290.11,290.2,289.83,289.91,2500.0
2011-06-13 13:50:00,289.72,290.29,289.43,290.29,2300.0,289.72,290.29,289.43,290.29,2300.0
2011-06-13 13:55:00,290.29,290.36,290.2,290.32,3900.0,290.29,290.36,290.2,290.32,3900.0
2011-06-13 14:00:00,290.32,290.32,289.73,289.87,4400.0,290.32,290.32,289.73,289.87,4400.0
2011-06-13 14:05:00,289.87,290.05,289.71,289.83,4000.0,289.87,290.05,289.71,289.83,4000.0
2011-06-13 14:10:00,289.85,289.89,289.49,289.49,1900.0,289.85,289.89,289.49,289.49,1900.0
2011-06-13 14:15:00,289.55,289.69,289.45,289.69,2200.0,289.55,289.69,289.45,289.69,2200.0
2011-06-13 14:20:00,289.6,289.74,289.42,289.74,2900.0,289.6,289.74,289.42,289.74,2900.0
2011-06-13 14:25:00,289.74,289.86,289.65,289.65,1500.0,289.74,289.86,289.65,289.65,1500.0
2011-06-13 14:30:00,289.57,289.57,289.02,289.02,2600.0,289.57,289.57,289.02,289.02,2600.0
2011-06-13 14:35:00,289.11,289.32,288.79,289.15,7000.0,289.11,289.32,288.79,289.15,7000.0
2011-06-13 14:40:00,289.15,289.78,289.15,289.78,1200.0,289.15,289.78,289.15,289.78,1200.0
2011-06-13 14:45:00,289.68,289.84,289.5,289.84,4200.0,289.68,289.84,289.5,289.84,4200.0
2011-06-13 14:50:00,289.73,289.73,289.01,289.03,4000.0,289.73,289.73,289.01,289.03,4000.0
2011-06-13 14:55:00,289.0,289.04,288.84,288.97,4400.0,289.0,289.04,288.84,288.97,4400.0
2011-06-13 15:00:00,288.95,289.06,288.6,288.94,3200.0,288.95,289.06,288.6,288.94,3200.0
2011-06-13 15:05:00,289.39,289.47,288.73,288.89,4300.0,289.39,289.47,288.73,288.89,4300.0
2011-06-13 15:10:00,288.89,289.02,288.73,288.92,2600.0,288.89,289.02,288.73,288.92,2600.0
2011-06-13 15:15:00,288.92,289.3,288.6,289.06,5100.0,288.92,289.3,288.6,289.06,5100.0
2011-06-13 15:20:00,289.06,289.33,289.06,289.1,2100.0,289.06,289.33,289.06,289.1,2100.0
2011-06-13 15:25:00,289.13,289.65,289.1,289.47,5100.0,289.13,289.65,289.1,289.47,5100.0
2011-06-13 15:30:00,289.28,289.28,288.94,289.15,4600.0,289.28,289.28,288.94,289.15,4600.0
2011-06-13 15:35:00,289.14,289.28,288.98,289.09,9200.0,289.14,289.28,288.98,289.09,9200.0
2011-06-13 15:40:00,289.01,289.37,288.86,289.03,8700.0,289.01,289.37,288.86,289.03,8700.0
2011-06-13 15:45:00,289.07,289.18,288.77,289.04,7300.0,289.07,289.18,288.77,289.04,7300.0
2011-06-13 15:50:00,289.01,289.23,288.67,289.15,9800.0,289.01,289.23,288.67,289.15,9800.0
2011-06-13 15:55:00,289.15,289.15,288.8,289.01,10400.0,289.15,289.15,288.8,289.01,10400.0
2011-06-14 09:30:00,290.23,290.59,290.19,290.27,3900.0,290.23,290.59,290.19,290.27,3900.0
2011-06-14 09:35:00,290.27,290.49,289.39,289.39,6700.0,290.27,290.49,289.39,289.39,6700.0
2011-06-14 09:40:00,289.35,290.0,289.25,290.0,1700.0,289.35,290.0,289.25,290.0,1700.0
2011-06-14 09:45:00,289.73,290.15,289.65,290.0,3800.0,289.73,290.15,289.65,290.0,3800.0
2011-06-14 09:50:00,290.02,290.18,289.93,289.93,2200.0,290.02,290.18,289.93,289.93,2200.0
2011-06-14 09:55:00,290.03,290.07,289.86,290.07,3100.0,290.03,290.07,289.86,290.07,3100.0
2011-06-14 10:00:00,290.18,290.24,289.93,290.14,3500.0,290.18,290.24,289.93,290.14,3500.0
2011-06-14 10:05:00,290.14,290.19,289.63,289.65,4700.0,290.14,290.19,289.63,289.65,4700.0
2011-06-14 10:10:00,289.65,289.81,289.16,289.22,3000.0,289.65,289.81,289.16,289.22,3000.0
2011-06-14 10:15:00,289.22,290.0,289.17,290.0,3300.0,289.22,290.0,289.17,290.0,3300.0
2011-06-14 10:20:00,290.04,290.05,289.6,289.63,5400.0,290.04,290.05,289.6,289.63,5400.0
2011-06-14 10:25:00,290.09,290.1,289.71,289.96,4000.0,290.09,290.1,289.71,289.96,4000.0
2011-06-14 10:30:00,289.9,290.2,289.9,290.0,4200.0,289.9,290.2,289.9,290.0,4200.0
2011-06-14 10:35:00,289.89,290.04,289.6,290.02,2600.0,289.89,290.04,289.6,290.02,2600.0
2011-06-14 10:40:00,289.91,290.12,289.73,289.98,3400.0,289.91,290.12,289.73,289.98,3400.0
2011-06-14 10:45:00,289.95,289.95,289.59,289.59,2100.0,289.95,289.95,289.59,289.59,2100.0
2011-06-14 10:50:00,289.7,289.93,289.59,289.91,2200.0,289.7,289.93,289.59,289.91,2200.0
2011-06-14 10:55:00,289.91,290.11,289.84,290.06,2200.0,289.91,290.11,289.84,290.06,2200.0
2011-06-14 11:00:00,290.07,290.07,289.97,290.01,3000.0,290.07,290.07,289.97,290.01,3000.0
2011-06-14 11:05:00,290.0,290.15,289.89,290.0,7100.0,290.0,290.15,289.89,290.0,7100.0
2011-06-14 11:10:00,290.0,290.06,290.0,290.06,1900.0,290.0,290.06,290.0,290.06,1900.0
2011-06-14 11:15:00,290.04,290.12,289.92,289.93,8100.0,290.04,290.12,289.92,289.93,8100.0
2011-06-14 11:20:00,289.94,290.04,289.92,289.92,4200.0,289.94,290.04,289.92,289.92,4200.0
2011-06-14 11:25:00,289.98,290.03,289.91,290.0,5700.0,289.98,290.03,289.91,290.0,5700.0
2011-06-14 11:30:00,290.0,290.01,289.88,289.88,4900.0,290.0,290.01,289.88,289.88,4900.0
2011-06-14 11:35:00,289.84,289.94,289.81,289.81,1300.0,289.84,289.94,289.81,289.81,1300.0
2011-06-14 11:40:00,289.97,290.04,289.97,290.04,1900.0,289.97,290.04,289.97,290.04,1900.0
2011-06-14 11:45:00,289.99,290.06,289.92,289.92,2700.0,289.99,290.06,289.92,289.92,2700.0
2011-06-14 11:50:00,289.94,290.0,289.85,289.93,2900.0,289.94,290.0,289.85,289.93,2900.0
2011-06-14 11:55:00,290.0,290.03,289.91,289.91,2300.0,290.0,290.03,289.91,289.91,2300.0
2011-06-14 12:00:00,289.9,290.03,289.9,290.0,1900.0,289.9,290.03,289.9,290.0,1900.0
2011-06-14 12:05:00,290.01,290.01,289.86,289.86,2500.0,290.01,290.01,289.86,289.86,2500.0
2011-06-14 12:10:00,289.92,290.0,289.9,290.0,2300.0,289.92,290.0,289.9,290.0,2300.0
2011-06-14 12:15:00,290.0,290.04,289.94,290.0,4900.0,290.0,290.04,289.94,290.0,4900.0
2011-06-14 12:20:00,290.02,290.05,289.93,290.0,4000.0,290.02,290.05,289.93,290.0,4000.0
2011-06-14 12:25:00,290.0,290.0,290.0,290.0,900.0,290.0,290.0,290.0,290.0,900.0
2011-06-14 12:30:00,290.0,290.03,289.94,289.96,4800.0,290.0,290.03,289.94,289.96,4800.0
2011-06-14 12:35:00,289.97,290.01,289.93,289.93,5400.0,289.97,290.01,289.93,289.93,5400.0
2011-06-14 12:40:00,289.98,290.0,289.92,289.95,500.0,289.98,290.0,289.92,289.95,500.0
2011-06-14 12:45:00,289.93,290.07,289.93,289.99,3500.0,289.93,290.07,289.93,289.99,3500.0
2011-06-14 12:50:00,289.96,290.07,289.96,290.07,2500.0,289.96,290.07,289.96,290.07,2500.0
2011-06-14 12:55:00,290.1,290.1,289.87,289.89,5100.0,290.1,290.1,289.87,289.89,5100.0
2011-06-14 13:00:00,289.9,290.05,289.88,289.91,4100.0,289.9,290.05,289.88,289.91,4100.0
2011-06-14 13:05:00,290.0,290.03,289.9,290.0,3500.0,290.0,290.03,289.9,290.0,3500.0
2011-06-14 13:10:00,290.04,290.04,289.99,290.01,1900.0,290.04,290.04,289.99,290.01,1900.0
2011-06-14 13:15:00,290.02,290.06,289.96,290.01,3400.0,290.02,290.06,289.96,290.01,3400.0
2011-06-14 13:20:00,289.99,290.03,289.96,290.0,2800.0,289.99,290.03,289.96,290.0,2800.0
2011-06-14 13:25:00,289.97,290.0,289.92,289.92,7300.0,289.97,290.0,289.92,289.92,7300.0
2011-06-14 13:30:00,289.9,289.97,289.85,289.88,11900.0,289.9,289.97,289.85,289.88,11900.0
2011-06-14 13:35:00,289.91,289.92,289.73,289.85,3100.0,289.91,289.92,289.73,289.85,3100.0
2011-06-14 13:40:00,289.78,289.78,289.72,289.72,700.0,289.78,289.78,289.72,289.72,700.0
2011-06-14 13:45:00,289.76,289.83,289.55,289.72,2700.0,289.76,289.83,289.55,289.72,2700.0
2011-06-14 13:50:00,289.75,289.94,289.75,289.87,3100.0,289.75,289.94,289.75,289.87,3100.0
2011-06-14 13:55:00,289.9,289.93,289.87,289.88,2100.0,289.9,289.93,289.87,289.88,2100.0
2011-06-14 14:00:00,289.9,289.98,289.82,289.98,5900.0,289.9,289.98,289.82,289.98,5900.0
2011-06-14 14:05:00,289.91,289.91,289.86,289.88,1100.0,289.91,289.91,289.86,289.88,1100.0
2011-06-14 14:10:00,289.9,289.99,289.88,289.88,5500.0,289.9,289.99,289.88,289.88,5500.0
2011-06-14 14:15:00,289.9,289.99,289.87,289.87,1600.0,289.9,289.99,289.87,289.87,1600.0
2011-06-14 14:20:00,289.98,290.0,289.9,289.9,2300.0,289.98,290.0,289.9,289.9,2300.0
2011-06-14 14:25:00,289.9,289.98,289.9,289.91,500.0,289.9,289.98,289.9,289.91,500.0
2011-06-14 14:30:00,289.89,289.97,289.88,289.9,5000.0,289.89,289.97,289.88,289.9,5000.0
2011-06-14 14:35:00,289.9,289.91,289.84,289.87,2500.0,289.9,289.91,289.84,289.87,2500.0
2011-06-14 14:40:00,289.92,289.95,289.86,289.86,2700.0,289.92,289.95,289.86,289.86,2700.0
2011-06-14 14:45:00,289.94,290.05,289.88,290.0,9600.0,289.94,290.05,289.88,290.0,9600.0
2011-06-14 14:50:00,290.05,290.05,290.0,290.01,3100.0,290.05,290.05,290.0,290.01,3100.0
2011-06-14 14:55:00,290.04,290.04,289.8,289.86,3200.0,290.04,290.04,289.8,289.86,3200.0
2011-06-14 15:00:00,289.86,290.05,289.86,290.01,4700.0,289.86,290.05,289.86,290.01,4700.0
2011-06-14 15:05:00,290.01,290.02,289.7,289.77,4900.0,290.01,290.02,289.7,289.77,4900.0
2011-06-14 15:10:00,289.85,289.97,289.84,289.94,1800.0,289.85,289.97,289.84,289.94,1800.0
2011-06-14 15:15:00,289.95,290.03,289.9,289.91,5500.0,289.95,290.03,289.9,289.91,5500.0
2011-06-14 15:20:00,289.92,289.95,289.82,289.82,3200.0,289.92,289.95,289.82,289.82,3200.0
2011-06-14 15:25:00,289.85,289.99,289.74,289.96,4000.0,289.85,289.99,289.74,289.96,4000.0
2011-06-14 15:30:00,289.93,289.97,289.87,289.9,5300.0,289.93,289.97,289.87,289.9,5300.0
2011-06-14 15:35:00,289.86,289.92,289.65,289.79,6700.0,289.86,289.92,289.65,289.79,6700.0
2011-06-14 15:40:00,289.8,289.95,289.77,289.81,5000.0,289.8,289.95,289.77,289.81,5000.0
2011-06-14 15:45:00,289.77,289.84,289.61,289.79,6300.0,289.77,289.84,289.61,289.79,6300.0
2011-06-14 15:50:00,289.8,290.03,289.8,289.86,8200.0,289.8,290.03,289.8,289.86,8200.0
2011-06-14 15:55:00,289.95,290.0,289.85,289.95,14100.0,289.95,290.0,289.85,289.95,14100.0
2011-06-15 09:30:00,289.07,289.86,288.77,289.18,5700.0,289.07,289.86,288.77,289.18,5700.0
2011-06-15 09:35:00,289.13,289.23,288.45,288.48,1800.0,289.13,289.23,288.45,288.48,1800.0
2011-06-15 09:40:00,288.65,289.94,288.65,289.62,6000.0,288.65,289.94,288.65,289.62,6000.0
2011-06-15 09:45:00,289.73,289.86,289.45,289.5,3600.0,289.73,289.86,289.45,289.5,3600.0
2011-06-15 09:50:00,289.5,290.14,289.5,290.04,11100.0,289.5,290.14,289.5,290.04,11100.0
2011-06-15 09:55:00,290.05,290.17,289.92,289.95,1800.0,290.05,290.17,289.92,289.95,1800.0
2011-06-15 10:00:00,289.91,290.49,289.89,290.15,8900.0,289.91,290.49,289.89,290.15,8900.0
2011-06-15 10:05:00,290.35,290.52,290.11,290.11,6300.0,290.35,290.52,290.11,290.11,6300.0
2011-06-15 10:10:00,290.11,290.28,290.05,290.22,5300.0,290.11,290.28,290.05,290.22,5300.0
2011-06-15 10:15:00,290.24,290.39,290.02,290.04,5200.0,290.24,290.39,290.02,290.04,5200.0
2011-06-15 10:20:00,289.99,290.49,289.92,290.28,4000.0,289.99,290.49,289.92,290.28,4000.0
2011-06-15 10:25:00,290.28,290.44,290.26,290.32,4500.0,290.28,290.44,290.26,290.32,4500.0
2011-06-15 10:30:00,290.32,290.36,290.04,290.25,4500.0,290.32,290.36,290.04,290.25,4500.0
2011-06-15 10:35:00,290.25,290.42,290.11,290.25,4000.0,290.25,290.42,290.11,290.25,4000.0
2011-06-15 10:40:00,290.34,290.38,290.12,290.27,4900.0,290.34,290.38,290.12,290.27,4900.0
2011-06-15 10:45:00,290.26,290.32,289.91,290.1,4300.0,290.26,290.32,289.91,290.1,4300.0
2011-06-15 10:50:00,290.14,290.14,289.9,290.01,3200.0,290.14,290.14,289.9,290.01,3200.0
2011-06-15 10:55:00,290.08,290.38,290.08,290.28,3500.0,290.08,290.38,290.08,290.28,3500.0
2011-06-15 11:00:00,290.19,290.35,290.07,290.14,4100.0,290.19,290.35,290.07,290.14,4100.0
2011-06-15 11:05:00,290.2,290.24,290.14,290.16,2000.0,290.2,290.24,290.14,290.16,2000.0
2011-06-15 11:10:00,290.08,290.2,290.05,290.2,2400.0,290.08,290.2,290.05,290.2,2400.0
2011-06-15 11:15:00,290.07,290.21,290.07,290.11,4100.0,290.07,290.21,290.07,290.11,4100.0
2011-06-15 11:20:00,290.13,290.25,290.06,290.15,4200.0,290.13,290.25,290.06,290.15,4200.0
2011-06-15 11:25:00,290.1,290.11,290.01,290.07,3000.0,290.1,290.11,290.01,290.07,3000.0
2011-06-15 11:30:00,290.16,290.2,290.01,290.09,4200.0,290.16,290.2,290.01,290.09,4200.0
2011-06-15 11:35:00,290.08,290.16,289.98,290.0,12000.0,290.08,290.16,289.98,290.0,12000.0
2011-06-15 11:40:00,289.98,290.12,289.68,290.07,2300.0,289.98,290.12,289.68,290.07,2300.0
2011-06-15 11:45:00,290.01,290.2,289.94,289.94,5100.0,290.01,290.2,289.94,289.94,5100.0
2011-06-15 11:50:00,289.57,289.73,289.21,289.72,4200.0,289.57,289.73,289.21,289.72,4200.0
2011-06-15 11:55:00,289.71,289.82,289.58,289.65,900.0,289.71,289.82,289.58,289.65,900.0
2011-06-15 12:00:00,289.77,290.08,289.65,289.9,2600.0,289.77,290.08,289.65,289.9,2600.0
2011-06-15 12:05:00,290.09,290.15,289.97,290.15,1100.0,290.09,290.15,289.97,290.15,1100.0
2011-06-15 12:10:00,290.16,290.16,290.03,290.07,2000.0,290.16,290.16,290.03,290.07,2000.0
2011-06-15 12:15:00,290.05,290.05,289.45,289.56,2500.0,290.05,290.05,289.45,289.56,2500.0
2011-06-15 12:20:00,289.57,289.57,289.04,289.13,3800.0,289.57,289.57,289.04,289.13,3800.0
2011-06-15 12:25:00,289.03,289.14,288.46,289.14,1900.0,289.03,289.14,288.46,289.14,1900.0
2011-06-15 12:30:00,289.24,289.51,289.24,289.42,1600.0,289.24,289.51,289.24,289.42,1600.0
2011-06-15 12:35:00,289.55,289.84,289.55,289.76,1900.0,289.55,289.84,289.55,289.76,1900.0
2011-06-15 12:40:00,289.76,289.93,289.76,289.82,1600.0,289.76,289.93,289.76,289.82,1600.0
2011-06-15 12:45:00,289.83,289.91,289.7,289.82,1200.0,289.83,289.91,289.7,289.82,1200.0
2011-06-15 12:50:00,289.87,290.0,289.78,289.78,2100.0,289.87,290.0,289.78,289.78,2100.0
2011-06-15 12:55:00,289.73,289.86,289.54,289.86,2700.0,289.73,289.86,289.54,289.86,2700.0
2011-06-15 13:00:00,289.97,290.0,289.73,289.85,2900.0,289.97,290.0,289.73,289.85,2900.0
2011-06-15 13:05:00,289.89,289.95,289.81,289.85,2600.0,289.89,289.95,289.81,289.85,2600.0
2011-06-15 13:10:00,289.81,289.9,289.63,289.82,2600.0,289.81,289.9,289.63,289.82,2600.0
2011-06-15 13:15:00,289.82,289.9,289.7,289.7,2200.0,289.82,289.9,289.7,289.7,2200.0
2011-06-15 13:20:00,289.63,289.63,289.39,289.63,2200.0,289.63,289.63,289.39,289.63,2200.0
2011-06-15 13:25:00,289.69,289.94,289.69,289.93,1200.0,289.69,289.94,289.69,289.93,1200.0
2011-06-15 13:30:00,289.86,289.86,289.7,289.7,2100.0,289.86,289.86,289.7,289.7,2100.0
2011-06-15 13:35:00,289.68,289.68,289.35,289.58,3000.0,289.68,289.68,289.35,289.58,3000.0
2011-06-15 13:40:00,289.58,289.9,289.35,289.51,6500.0,289.58,289.9,289.35,289.51,6500.0
2011-06-15 13:45:00,289.68,289.76,289.59,289.64,1600.0,289.68,289.76,289.59,289.64,1600.0
2011-06-15 13:50:00,289.49,289.62,289.4,289.62,2200.0,289.49,289.62,289.4,289.62,2200.0
2011-06-15 13:55:00,289.53,289.84,289.5,289.75,5300.0,289.53,289.84,289.5,289.75,5300.0
2011-06-15 14:00:00,289.75,289.93,289.65,289.78,7700.0,289.75,289.93,289.65,289.78,7700.0
2011-06-15 14:05:00,289.78,290.21,289.78,289.96,10900.0,289.78,290.21,289.78,289.96,10900.0
2011-06-15 14:10:00,289.91,290.0,289.84,289.95,5300.0,289.91,290.0,289.84,289.95,5300.0
2011-06-15 14:15:00,289.93,289.93,289.54,289.57,3600.0,289.93,289.93,289.54,289.57,3600.0
2011-06-15 14:20:00,289.54,289.82,289.36,289.36,2300.0,289.54,289.82,289.36,289.36,2300.0
2011-06-15 14:25:00,289.27,289.65,289.17,289.49,3500.0,289.27,289.65,289.17,289.49,3500.0
2011-06-15 14:30:00,289.45,289.83,289.45,289.83,3300.0,289.45,289.83,289.45,289.83,3300.0
2011-06-15 14:35:00,289.83,290.03,289.78,290.01,2200.0,289.83,290.03,289.78,290.01,2200.0
2011-06-15 14:40:00,290.03,290.04,289.9,290.0,4800.0,290.03,290.04,289.9,290.0,4800.0
2011-06-15 14:45:00,290.0,290.21,289.61,289.74,17300.0,290.0,290.21,289.61,289.74,17300.0
2011-06-15 14:50:00,289.69,290.02,289.49,289.58,3800.0,289.69,290.02,289.49,289.58,3800.0
2011-06-15 14:55:00,289.59,289.77,289.59,289.67,2200.0,289.59,289.77,289.59,289.67,2200.0
2011-06-15 15:00:00,289.75,289.98,289.49,289.76,5600.0,289.75,289.98,289.49,289.76,5600.0
2011-06-15 15:05:00,289.85,290.04,289.53,289.65,9700.0,289.85,290.04,289.53,289.65,9700.0
2011-06-15 15:10:00,289.69,289.73,289.51,289.71,1600.0,289.69,289.73,289.51,289.71,1600.0
2011-06-15 15:15:00,289.67,289.72,289.43,289.63,2000.0,289.67,289.72,289.43,289.63,2000.0
2011-06-15 15:20:00,289.69,290.06,289.61,289.85,8000.0,289.69,290.06,289.61,289.85,8000.0
2011-06-15 15:25:00,289.98,290.07,289.85,289.95,5100.0,289.98,290.07,289.85,289.95,5100.0
2011-06-15 15:30:00,289.96,290.11,289.4,289.4,8700.0,289.96,290.11,289.4,289.4,8700.0
2011-06-15 15:35:00,289.47,289.65,289.34,289.44,5500.0,289.47,289.65,289.34,289.44,5500.0
2011-06-15 15:40:00,289.46,289.65,289.42,289.6,2800.0,289.46,289.65,289.42,289.6,2800.0
2011-06-15 15:45:00,289.61,289.98,289.58,289.61,10600.0,289.61,289.98,289.58,289.61,10600.0
2011-06-15 15:50:00,289.55,289.77,289.49,289.68,8600.0,289.55,289.77,289.49,289.68,8600.0
2011-06-15 15:55:00,289.72,289.73,289.39,289.41,10900.0,289.72,289.73,289.39,289.41,10900.0
2011-06-16 09:30:00,288.82,288.82,286.61,287.97,12600.0,288.82,288.82,286.61,287.97,12600.0
2011-06-16 09:35:00,288.5,289.76,288.5,289.54,4000.0,288.5,289.76,288.5,289.54,4000.0
2011-06-16 09:40:00,289.57,290.15,288.88,289.34,13000.0,289.57,290.15,288.88,289.34,13000.0
2011-06-16 09:45:00,289.19,289.19,287.25,287.54,4700.0,289.19,289.19,287.25,287.54,4700.0
2011-06-16 09:50:00,287.27,287.28,286.23,286.7,6900.0,287.27,287.28,286.23,286.7,6900.0
2011-06-16 09:55:00,286.62,287.11,286.54,286.54,5800.0,286.62,287.11,286.54,286.54,5800.0
2011-06-16 10:00:00,286.53,286.56,285.21,285.96,14100.0,286.53,286.56,285.21,285.96,14100.0
2011-06-16 10:05:00,285.97,286.74,285.97,286.36,9900.0,285.97,286.74,285.97,286.36,9900.0
2011-06-16 10:10:00,286.31,286.81,286.31,286.75,8800.0,286.31,286.81,286.31,286.75,8800.0
2011-06-16 10:15:00,286.8,287.09,286.72,286.74,6200.0,286.8,287.09,286.72,286.74,6200.0
2011-06-16 10:20:00,286.79,287.17,286.73,286.88,6400.0,286.79,287.17,286.73,286.88,6400.0
2011-06-16 10:25:00,286.86,286.9,286.58,286.74,6100.0,286.86,286.9,286.58,286.74,6100.0
2011-06-16 10:30:00,286.75,287.0,286.6,286.71,7100.0,286.75,287.0,286.6,286.71,7100.0
2011-06-16 10:35:00,286.76,287.12,286.76,286.87,5100.0,286.76,287.12,286.76,286.87,5100.0
2011-06-16 10:40:00,287.02,287.72,287.02,287.64,4600.0,287.02,287.72,287.02,287.64,4600.0
2011-06-16 10:45:00,287.83,288.15,287.83,288.01,3700.0,287.83,288.15,287.83,288.01,3700.0
2011-06-16 10:50:00,287.97,288.15,287.75,287.75,3400.0,287.97,288.15,287.75,287.75,3400.0
2011-06-16 10:55:00,287.62,287.84,287.56,287.73,1700.0,287.62,287.84,287.56,287.73,1700.0
2011-06-16 11:00:00,287.77,287.81,287.55,287.61,2800.0,287.77,287.81,287.55,287.61,2800.0
2011-06-16 11:05:00,287.5,288.0,287.33,288.0,4000.0,287.5,288.0,287.33,288.0,4000.0
2011-06-16 11:10:00,287.9,288.48,287.63,288.21,8000.0,287.9,288.48,287.63,288.21,8000.0
2011-06-16 11:15:00,288.14,288.63,288.0,288.01,7100.0,288.14,288.63,288.0,288.01,7100.0
2011-06-16 11:20:00,288.37,288.64,287.69,287.76,4900.0,288.37,288.64,287.69,287.76,4900.0
2011-06-16 11:25:00,287.71,288.34,287.67,288.24,5100.0,287.71,288.34,287.67,288.24,5100.0
2011-06-16 11:30:00,288.11,288.23,288.04,288.07,1600.0,288.11,288.23,288.04,288.07,1600.0
2011-06-16 11:35:00,288.22,288.24,288.14,288.24,900.0,288.22,288.24,288.14,288.24,900.0
2011-06-16 11:40:00,288.29,288.78,288.21,288.64,2900.0,288.29,288.78,288.21,288.64,2900.0
2011-06-16 11:45:00,288.74,289.25,288.73,288.89,5400.0,288.74,289.25,288.73,288.89,5400.0
2011-06-16 11:50:00,288.99,289.16,288.94,288.98,2100.0,288.99,289.16,288.94,288.98,2100.0
2011-06-16 11:55:00,289.13,289.21,288.9,289.1,1700.0,289.13,289.21,288.9,289.1,1700.0
2011-06-16 12:00:00,289.19,289.74,289.19,289.59,4200.0,289.19,289.74,289.19,289.59,4200.0
2011-06-16 12:05:00,289.59,289.69,289.02,289.02,4900.0,289.59,289.69,289.02,289.02,4900.0
2011-06-16 12:10:00,289.02,289.09,288.66,288.95,4100.0,289.02,289.09,288.66,288.95,4100.0
2011-06-16 12:15:00,288.76,288.78,288.59,288.68,1400.0,288.76,288.78,288.59,288.68,1400.0
2011-06-16 12:20:00,288.57,288.65,288.31,288.48,4200.0,288.57,288.65,288.31,288.48,4200.0
2011-06-16 12:25:00,288.49,289.03,288.45,288.92,5400.0,288.49,289.03,288.45,288.92,5400.0
2011-06-16 12:30:00,288.93,289.39,288.93,289.19,5500.0,288.93,289.39,288.93,289.19,5500.0
2011-06-16 12:35:00,289.18,289.53,289.17,289.43,5300.0,289.18,289.53,289.17,289.43,5300.0
2011-06-16 12:40:00,289.43,289.43,288.99,289.22,4100.0,289.43,289.43,288.99,289.22,4100.0
2011-06-16 12:45:00,289.16,289.78,289.15,289.61,7100.0,289.16,289.78,289.15,289.61,7100.0
2011-06-16 12:50:00,289.49,289.91,289.47,289.8,4000.0,289.49,289.91,289.47,289.8,4000.0
2011-06-16 12:55:00,289.88,289.92,289.51,289.51,3800.0,289.88,289.92,289.51,289.51,3800.0
2011-06-16 13:00:00,289.52,289.52,289.12,289.34,2000.0,289.52,289.52,289.12,289.34,2000.0
2011-06-16 13:05:00,289.25,289.44,289.25,289.39,600.0,289.25,289.44,289.25,289.39,600.0
2011-06-16 13:10:00,289.34,289.75,289.34,289.7,1900.0,289.34,289.75,289.34,289.7,1900.0
2011-06-16 13:15:00,289.63,289.75,289.51,289.51,6700.0,289.63,289.75,289.51,289.51,6700.0
2011-06-16 13:20:00,289.55,289.71,289.38,289.6,3000.0,289.55,289.71,289.38,289.6,3000.0
2011-06-16 13:25:00,289.48,289.6,289.4,289.44,5200.0,289.48,289.6,289.4,289.44,5200.0
2011-06-16 13:30:00,289.44,289.6,289.28,289.39,3600.0,289.44,289.6,289.28,289.39,3600.0
2011-06-16 13:35:00,289.49,289.55,289.16,289.16,4600.0,289.49,289.55,289.16,289.16,4600.0
2011-06-16 13:40:00,289.17,289.25,289.05,289.11,3400.0,289.17,289.25,289.05,289.11,3400.0
2011-06-16 13:45:00,289.1,289.15,288.87,289.15,4200.0,289.1,289.15,288.87,289.15,4200.0
2011-06-16 13:50:00,289.14,289.26,289.08,289.11,1400.0,289.14,289.26,289.08,289.11,1400.0
2011-06-16 13:55:00,289.13,289.36,288.8,288.8,3900.0,289.13,289.36,288.8,288.8,3900.0
2011-06-16 14:00:00,288.86,289.44,288.83,289.44,2800.0,288.86,289.44,288.83,289.44,2800.0
2011-06-16 14:05:00,289.5,289.5,289.14,289.17,2300.0,289.5,289.5,289.14,289.17,2300.0
2011-06-16 14:10:00,289.21,289.43,288.98,289.18,3000.0,289.21,289.43,288.98,289.18,3000.0
2011-06-16 14:15:00,289.04,289.28,289.0,289.17,2100.0,289.04,289.28,289.0,289.17,2100.0
2011-06-16 14:20:00,289.17,289.3,289.07,289.07,1800.0,289.17,289.3,289.07,289.07,1800.0
2011-06-16 14:25:00,289.04,289.45,288.75,289.03,8400.0,289.04,289.45,288.75,289.03,8400.0
2011-06-16 14:30:00,289.02,289.1,288.54,288.54,3100.0,289.02,289.1,288.54,288.54,3100.0
2011-06-16 14:35:00,288.59,288.74,288.49,288.51,3900.0,288.59,288.74,288.49,288.51,3900.0
2011-06-16 14:40:00,288.58,288.86,288.42,288.42,5300.0,288.58,288.86,288.42,288.42,5300.0
2011-06-16 14:45:00,288.16,288.39,288.02,288.15,4900.0,288.16,288.39,288.02,288.15,4900.0
2011-06-16 14:50:00,288.07,288.32,287.9,288.32,3400.0,288.07,288.32,287.9,288.32,3400.0
2011-06-16 14:55:00,288.32,288.66,288.25,288.5,6000.0,288.32,288.66,288.25,288.5,6000.0
2011-06-16 15:00:00,288.68,288.76,288.54,288.64,5000.0,288.68,288.76,288.54,288.64,5000.0
2011-06-16 15:05:00,288.63,289.04,288.51,289.04,7100.0,288.63,289.04,288.51,289.04,7100.0
2011-06-16 15:10:00,289.0,289.04,288.81,288.97,5200.0,289.0,289.04,288.81,288.97,5200.0
2011-06-16 15:15:00,288.95,288.95,288.75,288.91,3300.0,288.95,288.95,288.75,288.91,3300.0
2011-06-16 15:20:00,288.92,289.54,288.92,289.12,7400.0,288.92,289.54,288.92,289.12,7400.0
2011-06-16 15:25:00,289.19,289.28,288.88,288.93,11700.0,289.19,289.28,288.88,288.93,11700.0
2011-06-16 15:30:00,288.99,289.34,288.93,289.34,8500.0,288.99,289.34,288.93,289.34,8500.0
2011-06-16 15:35:00,289.43,289.99,289.36,289.73,8900.0,289.43,289.99,289.36,289.73,8900.0
2011-06-16 15:40:00,289.81,289.95,289.54,289.54,8600.0,289.81,289.95,289.54,289.54,8600.0
2011-06-16 15:45:00,289.67,289.92,289.66,289.72,10300.0,289.67,289.92,289.66,289.72,10300.0
2011-06-16 15:50:00,289.7,290.12,289.58,289.84,15000.0,289.7,290.12,289.58,289.84,15000.0
2011-06-16 15:55:00,289.89,289.98,289.64,289.68,14700.0,289.89,289.98,289.64,289.68,14700.0
2011-06-17 09:30:00,291.0,291.6,290.36,291.31,29100.0,291.0,291.6,290.36,291.31,29100.0
2011-06-17 09:35:00,291.95,293.05,291.71,292.58,3800.0,291.95,293.05,291.71,292.58,3800.0
2011-06-17 09:40:00,292.76,292.87,292.14,292.14,5400.0,292.76,292.87,292.14,292.14,5400.0
2011-06-17 09:45:00,292.44,292.47,291.93,291.93,3500.0,292.44,292.47,291.93,291.93,3500.0
2011-06-17 09:50:00,291.76,292.04,291.56,291.56,6500.0,291.76,292.04,291.56,291.56,6500.0
2011-06-17 09:55:00,291.41,292.33,291.41,292.33,3400.0,291.41,292.33,291.41,292.33,3400.0
2011-06-17 10:00:00,292.44,292.44,291.9,292.21,10600.0,292.44,292.44,291.9,292.21,10600.0
2011-06-17 10:05:00,292.24,292.24,291.9,291.93,3700.0,292.24,292.24,291.9,291.93,3700.0
2011-06-17 10:10:00,292.28,292.28,291.91,291.93,9800.0,292.28,292.28,291.91,291.93,9800.0
2011-06-17 10:15:00,292.0,292.07,291.74,291.96,2900.0,292.0,292.07,291.74,291.96,2900.0
2011-06-17 10:20:00,291.88,291.95,291.41,291.41,2900.0,291.88,291.95,291.41,291.41,2900.0
2011-06-17 10:25:00,291.48,291.61,291.1,291.59,6000.0,291.48,291.61,291.1,291.59,6000.0
2011-06-17 10:30:00,291.61,292.17,291.61,291.86,6700.0,291.61,292.17,291.61,291.86,6700.0
2011-06-17 10:35:00,291.93,292.13,291.91,292.0,6100.0,291.93,292.13,291.91,292.0,6100.0
2011-06-17 10:40:00,292.0,292.15,291.77,292.06,11100.0,292.0,292.15,291.77,292.06,11100.0
2011-06-17 10:45:00,292.13,292.36,292.11,292.19,5600.0,292.13,292.36,292.11,292.19,5600.0
2011-06-17 10:50:00,292.19,292.24,292.11,292.16,5500.0,292.19,292.24,292.11,292.16,5500.0
2011-06-17 10:55:00,292.17,292.22,291.84,291.88,7800.0,292.17,292.22,291.84,291.88,7800.0
2011-06-17 11:00:00,291.85,292.18,291.82,291.87,5100.0,291.85,292.18,291.82,291.87,5100.0
2011-06-17 11:05:00,292.0,292.17,291.86,292.16,4900.0,292.0,292.17,291.86,292.16,4900.0
2011-06-17 11:10:00,292.25,292.38,292.04,292.26,11800.0,292.25,292.38,292.04,292.26,11800.0
2011-06-17 11:15:00,292.34,292.34,292.1,292.1,3900.0,292.34,292.34,292.1,292.1,3900.0
2011-06-17 11:20:00,292.09,292.27,292.09,292.23,2600.0,292.09,292.27,292.09,292.23,2600.0
2011-06-17 11:25:00,292.21,292.43,292.21,292.3,1300.0,292.21,292.43,292.21,292.3,1300.0
2011-06-17 11:30:00,292.35,292.39,292.0,292.16,5700.0,292.35,292.39,292.0,292.16,5700.0
2011-06-17 11:35:00,292.15,292.35,292.07,292.15,14300.0,292.15,292.35,292.07,292.15,14300.0
2011-06-17 11:40:00,292.18,292.34,292.1,292.19,15100.0,292.18,292.34,292.1,292.19,15100.0
2011-06-17 11:45:00,292.31,292.4,292.11,292.32,5900.0,292.31,292.4,292.11,292.32,5900.0
2011-06-17 11:50:00,292.26,292.37,292.11,292.2,6800.0,292.26,292.37,292.11,292.2,6800.0
2011-06-17 11:55:00,292.18,292.33,291.84,291.84,5700.0,292.18,292.33,291.84,291.84,5700.0
2011-06-17 12:00:00,292.03,292.15,291.82,292.11,3600.0,292.03,292.15,291.82,292.11,3600.0
2011-06-17 12:05:00,292.1,292.1,292.0,292.0,1600.0,292.1,292.1,292.0,292.0,1600.0
2011-06-17 12:10:00,292.08,292.49,291.96,292.49,2600.0,292.08,292.49,291.96,292.49,2600.0
2011-06-17 12:15:00,292.45,292.49,292.0,292.19,10500.0,292.45,292.49,292.0,292.19,10500.0
2011-06-17 12:20:00,292.24,292.28,291.92,291.92,2800.0,292.24,292.28,291.92,291.92,2800.0
2011-06-17 12:25:00,292.1,292.3,291.82,292.02,9900.0,292.1,292.3,291.82,292.02,9900.0
2011-06-17 12:30:00,292.19,292.27,292.14,292.15,4300.0,292.19,292.27,292.14,292.15,4300.0
2011-06-17 12:35:00,292.12,292.43,292.05,292.12,5000.0,292.12,292.43,292.05,292.12,5000.0
2011-06-17 12:40:00,292.13,292.27,292.0,292.01,9000.0,292.13,292.27,292.0,292.01,9000.0
2011-06-17 12:45:00,292.03,292.18,291.98,292.06,2700.0,292.03,292.18,291.98,292.06,2700.0
2011-06-17 12:50:00,292.0,292.05,291.89,292.04,3300.0,292.0,292.05,291.89,292.04,3300.0
2011-06-17 12:55:00,291.93,292.29,291.92,292.01,7300.0,291.93,292.29,291.92,292.01,7300.0
2011-06-17 13:00:00,292.0,292.2,292.0,292.09,5300.0,292.0,292.2,292.0,292.09,5300.0
2011-06-17 13:05:00,291.97,292.16,291.84,292.16,3500.0,291.97,292.16,291.84,292.16,3500.0
2011-06-17 13:10:00,292.2,292.2,291.97,292.14,4400.0,292.2,292.2,291.97,292.14,4400.0
2011-06-17 13:15:00,292.07,292.07,291.98,292.0,1900.0,292.07,292.07,291.98,292.0,1900.0
2011-06-17 13:20:00,292.0,292.06,291.81,291.87,2600.0,292.0,292.06,291.81,291.87,2600.0
2011-06-17 13:25:00,291.91,292.14,291.9,292.12,1700.0,291.91,292.14,291.9,292.12,1700.0
2011-06-17 13:30:00,292.12,292.45,292.11,292.13,5700.0,292.12,292.45,292.11,292.13,5700.0
2011-06-17 13:35:00,292.13,292.31,292.09,292.13,4900.0,292.13,292.31,292.09,292.13,4900.0
2011-06-17 13:40:00,292.2,292.21,292.01,292.21,3300.0,292.2,292.21,292.01,292.21,3300.0
2011-06-17 13:45:00,292.1,292.2,292.01,292.11,3300.0,292.1,292.2,292.01,292.11,3300.0
2011-06-17 13:50:00,292.09,292.2,291.99,292.2,6700.0,292.09,292.2,291.99,292.2,6700.0
2011-06-17 13:55:00,292.2,292.23,292.06,292.14,8500.0,292.2,292.23,292.06,292.14,8500.0
2011-06-17 14:00:00,292.2,292.2,292.01,292.17,7200.0,292.2,292.2,292.01,292.17,7200.0
2011-06-17 14:05:00,292.16,292.22,292.09,292.1,7700.0,292.16,292.22,292.09,292.1,7700.0
2011-06-17 14:10:00,292.18,292.44,292.18,292.34,3800.0,292.18,292.44,292.18,292.34,3800.0
2011-06-17 14:15:00,292.3,292.4,292.27,292.27,5900.0,292.3,292.4,292.27,292.27,5900.0
2011-06-17 14:20:00,292.29,292.38,292.19,292.27,5900.0,292.29,292.38,292.19,292.27,5900.0
2011-06-17 14:25:00,292.27,292.44,292.27,292.35,7400.0,292.27,292.44,292.27,292.35,7400.0
2011-06-17 14:30:00,292.35,292.55,292.24,292.36,10800.0,292.35,292.55,292.24,292.36,10800.0
2011-06-17 14:35:00,292.37,292.47,292.28,292.44,6500.0,292.37,292.47,292.28,292.44,6500.0
2011-06-17 14:40:00,292.44,292.49,292.21,292.26,5700.0,292.44,292.49,292.21,292.26,5700.0
2011-06-17 14:45:00,292.26,292.52,291.97,292.35,12200.0,292.26,292.52,291.97,292.35,12200.0
2011-06-17 14:50:00,292.26,292.44,292.22,292.26,2200.0,292.26,292.44,292.22,292.26,2200.0
2011-06-17 14:55:00,292.22,292.43,292.22,292.28,3900.0,292.22,292.43,292.22,292.28,3900.0
2011-06-17 15:00:00,292.35,292.38,292.21,292.35,4500.0,292.35,292.38,292.21,292.35,4500.0
2011-06-17 15:05:00,292.35,292.43,292.24,292.32,5300.0,292.35,292.43,292.24,292.32,5300.0
2011-06-17 15:10:00,292.22,292.22,292.04,292.04,5400.0,292.22,292.22,292.04,292.04,5400.0
2011-06-17 15:15:00,292.04,292.11,291.43,291.67,8300.0,292.04,292.11,291.43,291.67,8300.0
2011-06-17 15:20:00,291.86,292.21,291.81,292.08,3700.0,291.86,292.21,291.81,292.08,3700.0
2011-06-17 15:25:00,292.28,292.38,292.06,292.1,7700.0,292.28,292.38,292.06,292.1,7700.0
2011-06-17 15:30:00,292.09,292.31,292.03,292.17,17700.0,292.09,292.31,292.03,292.17,17700.0
2011-06-17 15:35:00,292.25,292.36,292.0,292.2,29800.0,292.25,292.36,292.0,292.2,29800.0
2011-06-17 15:40:00,292.13,292.31,292.0,292.18,12500.0,292.13,292.31,292.0,292.18,12500.0
2011-06-17 15:45:00,292.23,292.47,292.06,292.25,32900.0,292.23,292.47,292.06,292.25,32900.0
2011-06-17 15:50:00,292.25,292.27,291.83,291.99,30900.0,292.25,292.27,291.83,291.99,30900.0
2011-06-17 15:55:00,292.0,292.13,291.39,291.7,40100.0,292.0,292.13,291.39,291.7,40100.0
2011-06-20 09:30:00,291.31,292.0,291.28,291.5,5200.0,291.31,292.0,291.28,291.5,5200.0
2011-06-20 09:35:00,291.4,291.53,290.03,290.85,8000.0,291.4,291.53,290.03,290.85,8000.0
2011-06-20 09:40:00,290.97,292.45,290.85,291.68,5900.0,290.97,292.45,290.85,291.68,5900.0
2011-06-20 09:45:00,291.52,292.31,291.52,292.11,4400.0,291.52,292.31,291.52,292.11,4400.0
2011-06-20 09:50:00,292.09,292.25,291.77,292.12,15300.0,292.09,292.25,291.77,292.12,15300.0
2011-06-20 09:55:00,292.13,292.35,291.78,292.05,9000.0,292.13,292.35,291.78,292.05,9000.0
2011-06-20 10:00:00,292.07,292.55,292.07,292.19,15100.0,292.07,292.55,292.07,292.19,15100.0
2011-06-20 10:05:00,292.22,292.38,291.87,292.38,9400.0,292.22,292.38,291.87,292.38,9400.0
2011-06-20 10:10:00,292.44,292.92,292.31,292.31,8800.0,292.44,292.92,292.31,292.31,8800.0
2011-06-20 10:15:00,292.32,292.49,292.05,292.47,6400.0,292.32,292.49,292.05,292.47,6400.0
2011-06-20 10:20:00,292.5,292.61,292.05,292.23,5000.0,292.5,292.61,292.05,292.23,5000.0
2011-06-20 10:25:00,292.25,292.43,292.25,292.39,5800.0,292.25,292.43,292.25,292.39,5800.0
2011-06-20 10:30:00,292.4,292.75,292.38,292.59,6500.0,292.4,292.75,292.38,292.59,6500.0
2011-06-20 10:35:00,292.6,292.72,292.29,292.58,8300.0,292.6,292.72,292.29,292.58,8300.0
2011-06-20 10:40:00,292.65,292.8,292.38,292.43,5600.0,292.65,292.8,292.38,292.43,5600.0
2011-06-20 10:45:00,292.43,292.44,292.06,292.23,9400.0,292.43,292.44,292.06,292.23,9400.0
2011-06-20 10:50:00,292.31,292.58,292.25,292.56,1500.0,292.31,292.58,292.25,292.56,1500.0
2011-06-20 10:55:00,292.58,292.75,292.21,292.33,8500.0,292.58,292.75,292.21,292.33,8500.0
2011-06-20 11:00:00,292.36,292.45,291.97,292.06,10800.0,292.36,292.45,291.97,292.06,10800.0
2011-06-20 11:05:00,292.03,292.18,292.03,292.05,700.0,292.03,292.18,292.03,292.05,700.0
2011-06-20 11:10:00,292.06,292.5,292.03,292.5,5800.0,292.06,292.5,292.03,292.5,5800.0
2011-06-20 11:15:00,292.34,292.57,292.34,292.57,1700.0,292.34,292.57,292.34,292.57,1700.0
2011-06-20 11:20:00,292.58,292.84,292.4,292.84,3100.0,292.58,292.84,292.4,292.84,3100.0
2011-06-20 11:25:00,292.85,292.99,292.66,292.72,13400.0,292.85,292.99,292.66,292.72,13400.0
2011-06-20 11:30:00,292.86,293.15,292.53,292.8,23200.0,292.86,293.15,292.53,292.8,23200.0
2011-06-20 11:35:00,292.77,292.92,292.67,292.79,3400.0,292.77,292.92,292.67,292.79,3400.0
2011-06-20 11:40:00,292.78,292.81,292.62,292.79,4700.0,292.78,292.81,292.62,292.79,4700.0
2011-06-20 11:45:00,292.77,292.79,292.65,292.71,4300.0,292.77,292.79,292.65,292.71,4300.0
2011-06-20 11:50:00,292.75,292.75,292.03,292.45,18900.0,292.75,292.75,292.03,292.45,18900.0
2011-06-20 11:55:00,292.44,292.69,292.41,292.69,2500.0,292.44,292.69,292.41,292.69,2500.0
2011-06-20 12:00:00,292.8,292.9,292.57,292.82,6700.0,292.8,292.9,292.57,292.82,6700.0
2011-06-20 12:05:00,292.81,292.86,292.68,292.74,3600.0,292.81,292.86,292.68,292.74,3600.0
2011-06-20 12:10:00,292.75,292.82,292.64,292.64,2100.0,292.75,292.82,292.64,292.64,2100.0
2011-06-20 12:15:00,292.76,292.85,292.68,292.8,2700.0,292.76,292.85,292.68,292.8,2700.0
2011-06-20 12:20:00,292.8,292.85,292.7,292.7,8500.0,292.8,292.85,292.7,292.7,8500.0
2011-06-20 12:25:00,292.7,292.81,292.63,292.8,1900.0,292.7,292.81,292.63,292.8,1900.0
2011-06-20 12:30:00,292.79,292.85,292.7,292.77,3000.0,292.79,292.85,292.7,292.77,3000.0
2011-06-20 12:35:00,292.8,292.81,292.72,292.76,2800.0,292.8,292.81,292.72,292.76,2800.0
2011-06-20 12:40:00,292.78,292.83,292.6,292.6,2300.0,292.78,292.83,292.6,292.6,2300.0
2011-06-20 12:45:00,292.68,292.78,292.61,292.78,1200.0,292.68,292.78,292.61,292.78,1200.0
2011-06-20 12:50:00,292.8,292.8,292.64,292.77,2200.0,292.8,292.8,292.64,292.77,2200.0
2011-06-20 12:55:00,292.77,292.85,292.7,292.76,1500.0,292.77,292.85,292.7,292.76,1500.0
2011-06-20 13:00:00,292.79,292.96,292.58,292.66,6200.0,292.79,292.96,292.58,292.66,6200.0
2011-06-20 13:05:00,292.56,292.56,292.39,292.56,2000.0,292.56,292.56,292.39,292.56,2000.0
2011-06-20 13:10:00,292.48,292.48,292.31,292.36,2400.0,292.48,292.48,292.31,292.36,2400.0
2011-06-20 13:15:00,292.4,292.57,292.4,292.53,6700.0,292.4,292.57,292.4,292.53,6700.0
2011-06-20 13:20:00,292.53,292.59,292.42,292.55,4300.0,292.53,292.59,292.42,292.55,4300.0
2011-06-20 13:25:00,292.48,292.52,292.37,292.52,1600.0,292.48,292.52,292.37,292.52,1600.0
2011-06-20 13:30:00,292.59,292.61,292.39,292.58,1700.0,292.59,292.61,292.39,292.58,1700.0
2011-06-20 13:35:00,292.58,292.65,292.43,292.5,2000.0,292.58,292.65,292.43,292.5,2000.0
2011-06-20 13:40:00,292.44,292.44,292.21,292.3,2200.0,292.44,292.44,292.21,292.3,2200.0
2011-06-20 13:45:00,292.14,292.24,292.11,292.11,1200.0,292.14,292.24,292.11,292.11,1200.0
2011-06-20 13:50:00,292.13,292.15,292.06,292.1,1000.0,292.13,292.15,292.06,292.1,1000.0
2011-06-20 13:55:00,292.11,292.15,292.04,292.11,1300.0,292.11,292.15,292.04,292.11,1300.0
2011-06-20 14:00:00,292.22,292.43,292.16,292.31,3000.0,292.22,292.43,292.16,292.31,3000.0
2011-06-20 14:05:00,292.32,292.56,292.29,292.3,4400.0,292.32,292.56,292.29,292.3,4400.0
2011-06-20 14:10:00,292.39,292.57,292.37,292.45,1800.0,292.39,292.57,292.37,292.45,1800.0
2011-06-20 14:15:00,292.41,292.43,292.25,292.29,4100.0,292.41,292.43,292.25,292.29,4100.0
2011-06-20 14:20:00,292.25,292.27,292.19,292.24,3200.0,292.25,292.27,292.19,292.24,3200.0
2011-06-20 14:25:00,292.21,292.24,292.16,292.19,3200.0,292.21,292.24,292.16,292.19,3200.0
2011-06-20 14:30:00,292.21,292.4,292.18,292.39,4800.0,292.21,292.4,292.18,292.39,4800.0
2011-06-20 14:35:00,292.43,292.58,292.08,292.24,9900.0,292.43,292.58,292.08,292.24,9900.0
2011-06-20 14:40:00,292.25,292.26,292.09,292.09,5300.0,292.25,292.26,292.09,292.09,5300.0
2011-06-20 14:45:00,292.07,292.44,292.02,292.07,7100.0,292.07,292.44,292.02,292.07,7100.0
2011-06-20 14:50:00,292.07,292.24,291.58,291.65,9400.0,292.07,292.24,291.58,291.65,9400.0
2011-06-20 14:55:00,291.72,292.01,291.72,291.97,2800.0,291.72,292.01,291.72,291.97,2800.0
2011-06-20 15:00:00,291.97,292.2,291.97,292.19,8300.0,291.97,292.2,291.97,292.19,8300.0
2011-06-20 15:05:00,292.19,292.37,292.14,292.14,3800.0,292.19,292.37,292.14,292.14,3800.0
2011-06-20 15:10:00,292.18,292.32,292.18,292.25,5100.0,292.18,292.32,292.18,292.25,5100.0
2011-06-20 15:15:00,292.26,292.33,292.15,292.23,8500.0,292.26,292.33,292.15,292.23,8500.0
2011-06-20 15:20:00,292.21,292.53,292.21,292.31,7000.0,292.21,292.53,292.21,292.31,7000.0
2011-06-20 15:25:00,292.33,292.47,292.18,292.18,8200.0,292.33,292.47,292.18,292.18,8200.0
2011-06-20 15:30:00,292.21,292.39,292.13,292.27,12100.0,292.21,292.39,292.13,292.27,12100.0
2011-06-20 15:35:00,292.35,292.4,292.2,292.3,12600.0,292.35,292.4,292.2,292.3,12600.0
2011-06-20 15:40:00,292.31,292.34,292.12,292.15,7300.0,292.31,292.34,292.12,292.15,7300.0
2011-06-20 15:45:00,292.19,292.36,291.92,292.16,16400.0,292.19,292.36,291.92,292.16,16400.0
2011-06-20 15:50:00,292.25,292.26,292.05,292.23,17600.0,292.25,292.26,292.05,292.23,17600.0
2011-06-20 15:55:00,292.18,292.28,292.02,292.06,15500.0,292.18,292.28,292.02,292.06,15500.0
2011-06-21 09:30:00,292.4,292.83,292.33,292.35,4100.0,292.4,292.83,292.33,292.35,4100.0
2011-06-21 09:35:00,292.54,292.54,291.43,291.77,5700.0,292.54,292.54,291.43,291.77,5700.0
2011-06-21 09:40:00,291.71,292.44,291.71,292.32,2400.0,291.71,292.44,291.71,292.32,2400.0
2011-06-21 09:45:00,292.08,292.35,291.99,292.26,5600.0,292.08,292.35,291.99,292.26,5600.0
2011-06-21 09:50:00,292.15,292.35,292.05,292.27,3300.0,292.15,292.35,292.05,292.27,3300.0
2011-06-21 09:55:00,292.29,292.44,292.22,292.37,3200.0,292.29,292.44,292.22,292.37,3200.0
2011-06-21 10:00:00,292.41,292.41,291.98,292.07,9200.0,292.41,292.41,291.98,292.07,9200.0
2011-06-21 10:05:00,292.0,292.48,292.0,292.4,2400.0,292.0,292.48,292.0,292.4,2400.0
2011-06-21 10:10:00,292.34,292.4,292.16,292.29,7300.0,292.34,292.4,292.16,292.29,7300.0
2011-06-21 10:15:00,292.34,292.64,292.31,292.37,5900.0,292.34,292.64,292.31,292.37,5900.0
2011-06-21 10:20:00,292.52,292.54,292.27,292.44,12600.0,292.52,292.54,292.27,292.44,12600.0
2011-06-21 10:25:00,292.52,292.52,292.35,292.48,5000.0,292.52,292.52,292.35,292.48,5000.0
2011-06-21 10:30:00,292.38,292.57,292.35,292.48,5200.0,292.38,292.57,292.35,292.48,5200.0
2011-06-21 10:35:00,292.49,292.53,292.35,292.37,11600.0,292.49,292.53,292.35,292.37,11600.0
2011-06-21 10:40:00,292.47,292.47,292.34,292.39,9300.0,292.47,292.47,292.34,292.39,9300.0
2011-06-21 10:45:00,292.38,292.58,292.35,292.42,4800.0,292.38,292.58,292.35,292.42,4800.0
2011-06-21 10:50:00,292.43,292.46,291.97,291.97,8200.0,292.43,292.46,291.97,291.97,8200.0
2011-06-21 10:55:00,291.93,292.28,291.83,292.24,5200.0,291.93,292.28,291.83,292.24,5200.0
2011-06-21 11:00:00,292.35,292.38,292.14,292.23,9300.0,292.35,292.38,292.14,292.23,9300.0
2011-06-21 11:05:00,292.19,292.29,292.19,292.28,1000.0,292.19,292.29,292.19,292.28,1000.0
2011-06-21 11:10:00,292.16,292.28,292.1,292.28,2800.0,292.16,292.28,292.1,292.28,2800.0
2011-06-21 11:15:00,292.29,292.42,292.08,292.11,5800.0,292.29,292.42,292.08,292.11,5800.0
2011-06-21 11:20:00,292.22,292.32,292.11,292.22,1800.0,292.22,292.32,292.11,292.22,1800.0
2011-06-21 11:25:00,292.16,292.38,292.16,292.31,3800.0,292.16,292.38,292.16,292.31,3800.0
2011-06-21 11:30:00,292.4,292.46,292.3,292.42,5000.0,292.4,292.46,292.3,292.42,5000.0
2011-06-21 11:35:00,292.42,292.42,292.07,292.07,9900.0,292.42,292.42,292.07,292.07,9900.0
2011-06-21 11:40:00,292.19,292.23,292.05,292.2,2100.0,292.19,292.23,292.05,292.2,2100.0
2011-06-21 11:45:00,292.07,292.12,292.07,292.12,500.0,292.07,292.12,292.07,292.12,500.0
2011-06-21 11:50:00,292.13,292.39,292.13,292.29,5000.0,292.13,292.39,292.13,292.29,5000.0
2011-06-21 11:55:00,292.3,292.4,292.19,292.3,4100.0,292.3,292.4,292.19,292.3,4100.0
2011-06-21 12:00:00,292.3,292.3,292.05,292.13,4600.0,292.3,292.3,292.05,292.13,4600.0
2011-06-21 12:05:00,292.22,292.26,292.18,292.18,800.0,292.22,292.26,292.18,292.18,800.0
2011-06-21 12:10:00,292.18,292.28,292.1,292.24,3300.0,292.18,292.28,292.1,292.24,3300.0
2011-06-21 12:15:00,292.15,292.37,292.15,292.24,6100.0,292.15,292.37,292.15,292.24,6100.0
2011-06-21 12:20:00,292.16,292.28,292.14,292.24,2000.0,292.16,292.28,292.14,292.24,2000.0
2011-06-21 12:25:00,292.34,292.35,292.24,292.33,1800.0,292.34,292.35,292.24,292.33,1800.0
2011-06-21 12:30:00,292.31,292.38,292.16,292.2,7200.0,292.31,292.38,292.16,292.2,7200.0
2011-06-21 12:35:00,292.14,292.26,292.12,292.25,2700.0,292.14,292.26,292.12,292.25,2700.0
2011-06-21 12:40:00,292.26,292.34,292.26,292.28,4200.0,292.26,292.34,292.26,292.28,4200.0
2011-06-21 12:45:00,292.29,292.34,292.26,292.29,6000.0,292.29,292.34,292.26,292.29,6000.0
2011-06-21 12:50:00,292.33,292.33,292.22,292.28,5900.0,292.33,292.33,292.22,292.28,5900.0
2011-06-21 12:55:00,292.3,292.3,292.14,292.3,4200.0,292.3,292.3,292.14,292.3,4200.0
2011-06-21 13:00:00,292.3,292.32,292.24,292.27,3900.0,292.3,292.32,292.24,292.27,3900.0
2011-06-21 13:05:00,292.29,292.29,292.12,292.13,4300.0,292.29,292.29,292.12,292.13,4300.0
2011-06-21 13:10:00,292.17,292.17,291.92,292.16,5600.0,292.17,292.17,291.92,292.16,5600.0
2011-06-21 13:15:00,292.14,292.21,292.08,292.08,3300.0,292.14,292.21,292.08,292.08,3300.0
2011-06-21 13:20:00,292.16,292.24,292.16,292.23,1000.0,292.16,292.24,292.16,292.23,1000.0
2011-06-21 13:25:00,292.2,292.22,292.11,292.14,2600.0,292.2,292.22,292.11,292.14,2600.0
2011-06-21 13:30:00,292.14,292.29,292.13,292.17,2600.0,292.14,292.29,292.13,292.17,2600.0
2011-06-21 13:35:00,292.22,292.32,292.17,292.31,2300.0,292.22,292.32,292.17,292.31,2300.0
2011-06-21 13:40:00,292.24,292.33,292.06,292.09,7800.0,292.24,292.33,292.06,292.09,7800.0
2011-06-21 13:45:00,292.12,292.13,292.03,292.13,800.0,292.12,292.13,292.03,292.13,800.0
2011-06-21 13:50:00,292.24,292.28,292.19,292.27,1100.0,292.24,292.28,292.19,292.27,1100.0
2011-06-21 13:55:00,292.24,292.3,292.17,292.17,3200.0,292.24,292.3,292.17,292.17,3200.0
2011-06-21 14:00:00,292.23,292.31,292.17,292.31,1800.0,292.23,292.31,292.17,292.31,1800.0
2011-06-21 14:05:00,292.31,292.36,292.22,292.35,4600.0,292.31,292.36,292.22,292.35,4600.0
2011-06-21 14:10:00,292.37,292.56,292.37,292.56,9600.0,292.37,292.56,292.37,292.56,9600.0
2011-06-21 14:15:00,292.51,292.56,292.46,292.5,2500.0,292.51,292.56,292.46,292.5,2500.0
2011-06-21 14:20:00,292.51,292.51,292.33,292.33,2300.0,292.51,292.51,292.33,292.33,2300.0
2011-06-21 14:25:00,292.47,292.53,292.43,292.49,6800.0,292.47,292.53,292.43,292.49,6800.0
2011-06-21 14:30:00,292.5,292.68,292.4,292.61,11400.0,292.5,292.68,292.4,292.61,11400.0
2011-06-21 14:35:00,292.61,292.64,292.51,292.59,5800.0,292.61,292.64,292.51,292.59,5800.0
2011-06-21 14:40:00,292.57,292.69,292.52,292.54,4200.0,292.57,292.69,292.52,292.54,4200.0
2011-06-21 14:45:00,292.6,292.67,292.44,292.58,6400.0,292.6,292.67,292.44,292.58,6400.0
2011-06-21 14:50:00,292.64,292.64,292.43,292.43,3900.0,292.64,292.64,292.43,292.43,3900.0
2011-06-21 14:55:00,292.56,292.62,292.4,292.52,6800.0,292.56,292.62,292.4,292.52,6800.0
2011-06-21 15:00:00,292.45,292.55,292.35,292.55,2600.0,292.45,292.55,292.35,292.55,2600.0
2011-06-21 15:05:00,292.57,292.63,292.51,292.51,7500.0,292.57,292.63,292.51,292.51,7500.0
2011-06-21 15:10:00,292.57,292.65,292.55,292.6,4900.0,292.57,292.65,292.55,292.6,4900.0
2011-06-21 15:15:00,292.65,292.65,292.53,292.6,7300.0,292.65,292.65,292.53,292.6,7300.0
2011-06-21 15:20:00,292.6,292.62,292.41,292.47,8100.0,292.6,292.62,292.41,292.47,8100.0
2011-06-21 15:25:00,292.53,292.6,292.36,292.44,5200.0,292.53,292.6,292.36,292.44,5200.0
2011-06-21 15:30:00,292.44,292.6,292.44,292.55,8000.0,292.44,292.6,292.44,292.55,8000.0
2011-06-21 15:35:00,292.55,292.57,292.47,292.49,10700.0,292.55,292.57,292.47,292.49,10700.0
2011-06-21 15:40:00,292.48,292.53,292.26,292.44,9800.0,292.48,292.53,292.26,292.44,9800.0
2011-06-21 15:45:00,292.5,292.91,292.46,292.76,17300.0,292.5,292.91,292.46,292.76,17300.0
2011-06-21 15:50:00,292.76,292.82,292.55,292.63,12300.0,292.76,292.82,292.55,292.63,12300.0
2011-06-21 15:55:00,292.63,292.69,292.41,292.44,15800.0,292.63,292.69,292.41,292.44,15800.0
2011-06-22 09:30:00,292.17,293.47,292.17,293.38,5900.0,292.17,293.47,292.17,293.38,5900.0
2011-06-22 09:35:00,293.58,293.76,293.19,293.19,4600.0,293.58,293.76,293.19,293.19,4600.0
2011-06-22 09:40:00,293.43,293.78,293.38,293.55,5300.0,293.43,293.78,293.38,293.55,5300.0
2011-06-22 09:45:00,293.38,293.57,292.84,292.98,6500.0,293.38,293.57,292.84,292.98,6500.0
2011-06-22 09:50:00,293.05,293.5,293.05,293.34,3900.0,293.05,293.5,293.05,293.34,3900.0
2011-06-22 09:55:00,293.36,293.51,293.28,293.48,7600.0,293.36,293.51,293.28,293.48,7600.0
2011-06-22 10:00:00,293.4,293.56,293.06,293.56,8600.0,293.4,293.56,293.06,293.56,8600.0
2011-06-22 10:05:00,293.65,293.99,293.65,293.8,6400.0,293.65,293.99,293.65,293.8,6400.0
2011-06-22 10:10:00,293.77,293.8,293.46,293.55,4700.0,293.77,293.8,293.46,293.55,4700.0
2011-06-22 10:15:00,293.46,293.9,293.13,293.71,10200.0,293.46,293.9,293.13,293.71,10200.0
2011-06-22 10:20:00,293.6,293.77,293.59,293.66,6900.0,293.6,293.77,293.59,293.66,6900.0
2011-06-22 10:25:00,293.7,293.89,293.39,293.89,4000.0,293.7,293.89,293.39,293.89,4000.0
2011-06-22 10:30:00,294.0,294.0,293.69,293.7,5500.0,294.0,294.0,293.69,293.7,5500.0
2011-06-22 10:35:00,293.72,293.84,293.61,293.61,4200.0,293.72,293.84,293.61,293.61,4200.0
2011-06-22 10:40:00,293.7,293.8,293.65,293.72,3200.0,293.7,293.8,293.65,293.72,3200.0
2011-06-22 10:45:00,293.69,293.89,293.6,293.7,10100.0,293.69,293.89,293.6,293.7,10100.0
2011-06-22 10:50:00,293.7,293.87,293.7,293.82,4900.0,293.7,293.87,293.7,293.82,4900.0
2011-06-22 10:55:00,293.76,293.89,293.7,293.78,4100.0,293.76,293.89,293.7,293.78,4100.0
2011-06-22 11:00:00,293.79,294.05,293.75,293.78,4500.0,293.79,294.05,293.75,293.78,4500.0
2011-06-22 11:05:00,293.81,294.02,293.81,294.0,3400.0,293.81,294.02,293.81,294.0,3400.0
2011-06-22 11:10:00,294.0,294.01,293.93,294.0,3200.0,294.0,294.01,293.93,294.0,3200.0
2011-06-22 11:15:00,293.99,294.03,293.85,293.97,8100.0,293.99,294.03,293.85,293.97,8100.0
2011-06-22 11:20:00,293.93,293.99,293.74,293.86,3200.0,293.93,293.99,293.74,293.86,3200.0
2011-06-22 11:25:00,293.86,293.94,293.81,293.9,3500.0,293.86,293.94,293.81,293.9,3500.0
2011-06-22 11:30:00,293.92,293.92,293.52,293.68,1800.0,293.92,293.92,293.52,293.68,1800.0
2011-06-22 11:35:00,293.83,294.07,293.83,293.97,7000.0,293.83,294.07,293.83,293.97,7000.0
2011-06-22 11:40:00,293.92,293.97,293.8,293.93,3400.0,293.92,293.97,293.8,293.93,3400.0
2011-06-22 11:45:00,294.0,294.0,293.83,293.97,2900.0,294.0,294.0,293.83,293.97,2900.0
2011-06-22 11:50:00,293.94,293.97,293.86,293.92,3400.0,293.94,293.97,293.86,293.92,3400.0
2011-06-22 11:55:00,293.99,294.02,293.95,293.95,1000.0,293.99,294.02,293.95,293.95,1000.0
2011-06-22 12:00:00,293.96,293.96,293.59,293.75,3200.0,293.96,293.96,293.59,293.75,3200.0
2011-06-22 12:05:00,293.75,293.75,293.37,293.48,4600.0,293.75,293.75,293.37,293.48,4600.0
2011-06-22 12:10:00,293.63,293.73,293.63,293.72,1100.0,293.63,293.73,293.63,293.72,1100.0
2011-06-22 12:15:00,293.75,293.95,293.75,293.9,5900.0,293.75,293.95,293.75,293.9,5900.0
2011-06-22 12:20:00,293.85,293.95,293.8,293.85,1600.0,293.85,293.95,293.8,293.85,1600.0
2011-06-22 12:25:00,293.91,293.94,293.61,293.84,1200.0,293.91,293.94,293.61,293.84,1200.0
2011-06-22 12:30:00,293.84,294.01,293.6,293.9,4600.0,293.84,294.01,293.6,293.9,4600.0
2011-06-22 12:35:00,293.8,293.8,293.5,293.65,2400.0,293.8,293.8,293.5,293.65,2400.0
2011-06-22 12:40:00,293.62,293.79,293.46,293.78,2100.0,293.62,293.79,293.46,293.78,2100.0
2011-06-22 12:45:00,293.78,293.9,293.72,293.81,2200.0,293.78,293.9,293.72,293.81,2200.0
2011-06-22 12:50:00,293.82,293.82,293.71,293.76,2000.0,293.82,293.82,293.71,293.76,2000.0
2011-06-22 12:55:00,293.8,293.84,293.75,293.81,2300.0,293.8,293.84,293.75,293.81,2300.0
2011-06-22 13:00:00,293.74,293.83,293.74,293.81,5600.0,293.74,293.83,293.74,293.81,5600.0
2011-06-22 13:05:00,293.8,293.87,293.67,293.87,3500.0,293.8,293.87,293.67,293.87,3500.0
2011-06-22 13:10:00,293.83,293.85,293.77,293.82,1700.0,293.83,293.85,293.77,293.82,1700.0
2011-06-22 13:15:00,293.81,293.98,293.81,293.85,3500.0,293.81,293.98,293.81,293.85,3500.0
2011-06-22 13:20:00,293.8,293.87,293.77,293.84,3100.0,293.8,293.87,293.77,293.84,3100.0
2011-06-22 13:25:00,293.88,293.95,293.81,293.93,3000.0,293.88,293.95,293.81,293.93,3000.0
2011-06-22 13:30:00,293.93,294.08,293.9,293.94,8900.0,293.93,294.08,293.9,293.94,8900.0
2011-06-22 13:35:00,294.0,294.0,293.95,293.95,2400.0,294.0,294.0,293.95,293.95,2400.0
2011-06-22 13:40:00,293.94,293.95,293.88,293.92,4600.0,293.94,293.95,293.88,293.92,4600.0
2011-06-22 13:45:00,293.88,293.95,293.88,293.88,3500.0,293.88,293.95,293.88,293.88,3500.0
2011-06-22 13:50:00,293.88,293.94,293.8,293.89,6100.0,293.88,293.94,293.8,293.89,6100.0
2011-06-22 13:55:00,293.91,293.96,293.86,293.88,3100.0,293.91,293.96,293.86,293.88,3100.0
2011-06-22 14:00:00,293.87,293.93,293.72,293.79,4700.0,293.87,293.93,293.72,293.79,4700.0
2011-06-22 14:05:00,293.72,293.95,293.52,293.94,4100.0,293.72,293.95,293.52,293.94,4100.0
2011-06-22 14:10:00,293.94,294.01,293.82,293.93,4200.0,293.94,294.01,293.82,293.93,4200.0
2011-06-22 14:15:00,293.98,293.98,293.81,293.89,4500.0,293.98,293.98,293.81,293.89,4500.0
2011-06-22 14:20:00,293.91,294.03,293.82,293.99,8300.0,293.91,294.03,293.82,293.99,8300.0
2011-06-22 14:25:00,293.97,294.0,293.85,293.87,6800.0,293.97,294.0,293.85,293.87,6800.0
2011-06-22 14:30:00,293.86,293.95,293.65,293.85,4400.0,293.86,293.95,293.65,293.85,4400.0
2011-06-22 14:35:00,293.86,293.95,293.63,293.86,3500.0,293.86,293.95,293.63,293.86,3500.0
2011-06-22 14:40:00,293.87,293.91,293.7,293.86,3100.0,293.87,293.91,293.7,293.86,3100.0
2011-06-22 14:45:00,293.86,293.88,293.79,293.88,4200.0,293.86,293.88,293.79,293.88,4200.0
2011-06-22 14:50:00,293.88,293.88,293.57,293.73,6300.0,293.88,293.88,293.57,293.73,6300.0
2011-06-22 14:55:00,293.64,293.64,293.39,293.41,4500.0,293.64,293.64,293.39,293.41,4500.0
2011-06-22 15:00:00,293.31,293.45,293.12,293.31,5300.0,293.31,293.45,293.12,293.31,5300.0
2011-06-22 15:05:00,293.29,293.55,293.11,293.45,4700.0,293.29,293.55,293.11,293.45,4700.0
2011-06-22 15:10:00,293.52,293.62,293.39,293.43,5100.0,293.52,293.62,293.39,293.43,5100.0
2011-06-22 15:15:00,293.38,293.53,293.35,293.47,3200.0,293.38,293.53,293.35,293.47,3200.0
2011-06-22 15:20:00,293.52,293.67,293.39,293.55,4000.0,293.52,293.67,293.39,293.55,4000.0
2011-06-22 15:25:00,293.58,293.68,293.38,293.45,4300.0,293.58,293.68,293.38,293.45,4300.0
2011-06-22 15:30:00,293.55,293.57,293.19,293.45,8600.0,293.55,293.57,293.19,293.45,8600.0
2011-06-22 15:35:00,293.39,293.52,293.18,293.28,5800.0,293.39,293.52,293.18,293.28,5800.0
2011-06-22 15:40:00,293.28,293.47,293.08,293.11,7400.0,293.28,293.47,293.08,293.11,7400.0
2011-06-22 15:45:00,293.13,293.3,292.9,293.1,10700.0,293.13,293.3,292.9,293.1,10700.0
2011-06-22 15:50:00,292.96,293.15,292.95,293.07,6400.0,292.96,293.15,292.95,293.07,6400.0
2011-06-22 15:55:00,292.99,293.03,292.71,292.98,13500.0,292.99,293.03,292.71,292.98,13500.0
2011-06-23 09:30:00,290.72,291.75,290.72,291.35,11800.0,290.72,291.75,290.72,291.35,11800.0
2011-06-23 09:35:00,291.32,293.5,291.28,293.5,8000.0,291.32,293.5,291.28,293.5,8000.0
2011-06-23 09:40:00,293.89,294.27,292.89,293.1,5900.0,293.89,294.27,292.89,293.1,5900.0
2011-06-23 09:45:00,293.09,294.0,293.09,293.65,5300.0,293.09,294.0,293.09,293.65,5300.0
2011-06-23 09:50:00,293.52,293.54,292.02,292.23,4200.0,293.52,293.54,292.02,292.23,4200.0
2011-06-23 09:55:00,292.32,292.78,292.1,292.5,2700.0,292.32,292.78,292.1,292.5,2700.0
2011-06-23 10:00:00,292.5,292.95,292.27,292.83,6700.0,292.5,292.95,292.27,292.83,6700.0
2011-06-23 10:05:00,292.67,293.49,292.67,293.31,4800.0,292.67,293.49,292.67,293.31,4800.0
2011-06-23 10:10:00,293.25,293.7,293.21,293.67,4300.0,293.25,293.7,293.21,293.67,4300.0
2011-06-23 10:15:00,293.7,293.9,293.67,293.69,2500.0,293.7,293.9,293.67,293.69,2500.0
2011-06-23 10:20:00,293.55,293.64,292.52,292.52,6300.0,293.55,293.64,292.52,292.52,6300.0
2011-06-23 10:25:00,292.49,293.09,292.29,293.06,4900.0,292.49,293.09,292.29,293.06,4900.0
2011-06-23 10:30:00,292.96,293.24,292.75,293.12,4100.0,292.96,293.24,292.75,293.12,4100.0
2011-06-23 10:35:00,293.18,293.41,292.88,293.19,3200.0,293.18,293.41,292.88,293.19,3200.0
2011-06-23 10:40:00,293.13,293.29,292.6,292.62,1900.0,293.13,293.29,292.6,292.62,1900.0
2011-06-23 10:45:00,292.62,292.67,292.32,292.55,4300.0,292.62,292.67,292.32,292.55,4300.0
2011-06-23 10:50:00,292.55,292.97,292.5,292.87,4400.0,292.55,292.97,292.5,292.87,4400.0
2011-06-23 10:55:00,292.92,293.34,292.87,293.24,2000.0,292.92,293.34,292.87,293.24,2000.0
2011-06-23 11:00:00,293.37,293.49,293.25,293.35,3300.0,293.37,293.49,293.25,293.35,3300.0
2011-06-23 11:05:00,293.29,293.59,293.28,293.51,2300.0,293.29,293.59,293.28,293.51,2300.0
2011-06-23 11:10:00,293.53,293.53,293.31,293.41,2000.0,293.53,293.53,293.31,293.41,2000.0
2011-06-23 11:15:00,293.3,293.59,293.3,293.36,2900.0,293.3,293.59,293.3,293.36,2900.0
2011-06-23 11:20:00,293.42,293.51,293.34,293.38,2900.0,293.42,293.51,293.34,293.38,2900.0
2011-06-23 11:25:00,293.34,293.94,293.3,293.8,3700.0,293.34,293.94,293.3,293.8,3700.0
2011-06-23 11:30:00,293.78,293.79,293.41,293.41,3500.0,293.78,293.79,293.41,293.41,3500.0
2011-06-23 11:35:00,293.43,293.74,293.43,293.54,3700.0,293.43,293.74,293.43,293.54,3700.0
2011-06-23 11:40:00,293.54,293.7,293.54,293.67,2100.0,293.54,293.7,293.54,293.67,2100.0
2011-06-23 11:45:00,293.7,293.7,293.44,293.65,3400.0,293.7,293.7,293.44,293.65,3400.0
2011-06-23 11:50:00,293.65,293.7,293.47,293.57,7800.0,293.65,293.7,293.47,293.57,7800.0
2011-06-23 11:55:00,293.57,293.81,293.44,293.74,8700.0,293.57,293.81,293.44,293.74,8700.0
2011-06-23 12:00:00,293.64,293.81,293.55,293.8,9900.0,293.64,293.81,293.55,293.8,9900.0
2011-06-23 12:05:00,293.76,293.76,293.51,293.55,2000.0,293.76,293.76,293.51,293.55,2000.0
2011-06-23 12:10:00,293.54,293.65,293.54,293.54,2200.0,293.54,293.65,293.54,293.54,2200.0
2011-06-23 12:15:00,293.54,293.54,293.3,293.3,2800.0,293.54,293.54,293.3,293.3,2800.0
2011-06-23 12:20:00,293.33,293.56,293.3,293.31,5000.0,293.33,293.56,293.3,293.31,5000.0
2011-06-23 12:25:00,293.32,293.55,293.24,293.43,5200.0,293.32,293.55,293.24,293.43,5200.0
2011-06-23 12:30:00,293.38,293.61,293.38,293.54,2400.0,293.38,293.61,293.38,293.54,2400.0
2011-06-23 12:35:00,293.52,293.54,293.44,293.54,1400.0,293.52,293.54,293.44,293.54,1400.0
2011-06-23 12:40:00,293.53,293.64,293.49,293.49,5900.0,293.53,293.64,293.49,293.49,5900.0
2011-06-23 12:45:00,293.59,293.62,293.36,293.36,5400.0,293.59,293.62,293.36,293.36,5400.0
2011-06-23 12:50:00,293.38,293.6,293.38,293.45,5200.0,293.38,293.6,293.38,293.45,5200.0
2011-06-23 12:55:00,293.45,293.62,293.42,293.44,15200.0,293.45,293.62,293.42,293.44,15200.0
2011-06-23 13:00:00,293.44,293.61,293.36,293.58,5600.0,293.44,293.61,293.36,293.58,5600.0
2011-06-23 13:05:00,293.55,293.63,293.37,293.37,5200.0,293.55,293.63,293.37,293.37,5200.0
2011-06-23 13:10:00,293.47,293.55,293.4,293.41,3900.0,293.47,293.55,293.4,293.41,3900.0
2011-06-23 13:15:00,293.43,293.54,293.34,293.34,1400.0,293.43,293.54,293.34,293.34,1400.0
2011-06-23 13:20:00,293.42,293.56,293.34,293.39,4000.0,293.42,293.56,293.34,293.39,4000.0
2011-06-23 13:25:00,293.36,293.44,293.08,293.15,3800.0,293.36,293.44,293.08,293.15,3800.0
2011-06-23 13:30:00,293.22,293.38,293.2,293.3,6300.0,293.22,293.38,293.2,293.3,6300.0
2011-06-23 13:35:00,293.3,293.34,293.1,293.2,5300.0,293.3,293.34,293.1,293.2,5300.0
2011-06-23 13:40:00,293.14,293.24,293.13,293.22,1800.0,293.14,293.24,293.13,293.22,1800.0
2011-06-23 13:45:00,293.17,293.27,293.13,293.14,3100.0,293.17,293.27,293.13,293.14,3100.0
2011-06-23 13:50:00,293.22,293.22,292.9,292.9,7400.0,293.22,293.22,292.9,292.9,7400.0
2011-06-23 13:55:00,292.95,293.23,292.89,292.94,3500.0,292.95,293.23,292.89,292.94,3500.0
2011-06-23 14:00:00,292.96,293.0,292.74,292.78,5200.0,292.96,293.0,292.74,292.78,5200.0
2011-06-23 14:05:00,292.75,292.88,292.54,292.64,2900.0,292.75,292.88,292.54,292.64,2900.0
2011-06-23 14:10:00,292.65,292.89,292.61,292.66,3600.0,292.65,292.89,292.61,292.66,3600.0
2011-06-23 14:15:00,292.56,292.85,292.56,292.74,5100.0,292.56,292.85,292.56,292.74,5100.0
2011-06-23 14:20:00,292.58,292.81,292.58,292.71,3700.0,292.58,292.81,292.58,292.71,3700.0
2011-06-23 14:25:00,292.76,292.89,292.64,292.69,2100.0,292.76,292.89,292.64,292.69,2100.0
2011-06-23 14:30:00,292.64,292.89,292.64,292.86,3700.0,292.64,292.89,292.64,292.86,3700.0
2011-06-23 14:35:00,292.78,292.96,292.7,292.7,3900.0,292.78,292.96,292.7,292.7,3900.0
2011-06-23 14:40:00,292.67,292.77,292.64,292.77,1300.0,292.67,292.77,292.64,292.77,1300.0
2011-06-23 14:45:00,292.71,292.72,292.16,292.18,6000.0,292.71,292.72,292.16,292.18,6000.0
2011-06-23 14:50:00,292.18,292.42,292.18,292.41,3000.0,292.18,292.42,292.18,292.41,3000.0
2011-06-23 14:55:00,292.43,293.68,292.39,293.6,6000.0,292.43,293.68,292.39,293.6,6000.0
2011-06-23 15:00:00,293.54,293.73,292.85,293.04,9100.0,293.54,293.73,292.85,293.04,9100.0
2011-06-23 15:05:00,293.1,293.57,293.02,293.32,8600.0,293.1,293.57,293.02,293.32,8600.0
2011-06-23 15:10:00,293.13,293.52,293.01,293.4,7000.0,293.13,293.52,293.01,293.4,7000.0
2011-06-23 15:15:00,293.47,293.65,293.29,293.46,8500.0,293.47,293.65,293.29,293.46,8500.0
2011-06-23 15:20:00,293.46,293.49,293.1,293.18,8500.0,293.46,293.49,293.1,293.18,8500.0
2011-06-23 15:25:00,293.19,293.41,293.12,293.14,6000.0,293.19,293.41,293.12,293.14,6000.0
2011-06-23 15:30:00,293.09,293.23,292.76,292.76,8800.0,293.09,293.23,292.76,292.76,8800.0
2011-06-23 15:35:00,292.76,293.1,292.61,292.69,8400.0,292.76,293.1,292.61,292.69,8400.0
2011-06-23 15:40:00,292.68,293.13,292.67,292.99,9700.0,292.68,293.13,292.67,292.99,9700.0
2011-06-23 15:45:00,292.98,293.03,292.66,292.77,19600.0,292.98,293.03,292.66,292.77,19600.0
2011-06-23 15:50:00,292.77,293.04,292.77,292.85,17400.0,292.77,293.04,292.77,292.85,17400.0
2011-06-23 15:55:00,292.84,292.89,292.58,292.63,38800.0,292.84,292.89,292.58,292.63,38800.0
2011-06-24 09:30:00,292.55,293.7,292.32,293.7,3600.0,292.55,293.7,292.32,293.7,3600.0
2011-06-24 09:35:00,293.4,293.4,292.65,292.91,2600.0,293.4,293.4,292.65,292.91,2600.0
2011-06-24 09:40:00,293.03,293.03,292.84,292.84,1000.0,293.03,293.03,292.84,292.84,1000.0
2011-06-24 09:45:00,292.41,292.64,292.12,292.34,2300.0,292.41,292.64,292.12,292.34,2300.0
2011-06-24 09:50:00,292.27,292.42,291.96,292.19,4000.0,292.27,292.42,291.96,292.19,4000.0
2011-06-24 09:55:00,292.24,292.24,291.93,291.93,2500.0,292.24,292.24,291.93,291.93,2500.0
2011-06-24 10:00:00,291.95,292.38,291.84,292.18,6500.0,291.95,292.38,291.84,292.18,6500.0
2011-06-24 10:05:00,292.06,292.07,291.78,291.78,2300.0,292.06,292.07,291.78,291.78,2300.0
2011-06-24 10:10:00,291.76,291.84,290.69,290.88,5900.0,291.76,291.84,290.69,290.88,5900.0
2011-06-24 10:15:00,290.81,290.89,290.62,290.64,3200.0,290.81,290.89,290.62,290.64,3200.0
2011-06-24 10:20:00,290.59,290.77,290.55,290.7,2000.0,290.59,290.77,290.55,290.7,2000.0
2011-06-24 10:25:00,290.68,290.68,290.33,290.48,3500.0,290.68,290.68,290.33,290.48,3500.0
2011-06-24 10:30:00,290.6,291.33,290.44,291.32,4300.0,290.6,291.33,290.44,291.32,4300.0
2011-06-24 10:35:00,291.69,291.8,291.56,291.76,2500.0,291.69,291.8,291.56,291.76,2500.0
2011-06-24 10:40:00,291.75,292.23,291.75,292.03,2800.0,291.75,292.23,291.75,292.03,2800.0
2011-06-24 10:45:00,292.05,292.24,291.79,291.86,2500.0,292.05,292.24,291.79,291.86,2500.0
2011-06-24 10:50:00,291.92,292.16,291.66,291.94,2300.0,291.92,292.16,291.66,291.94,2300.0
2011-06-24 10:55:00,291.93,292.49,291.93,292.22,2200.0,291.93,292.49,291.93,292.22,2200.0
2011-06-24 11:00:00,292.45,292.64,292.2,292.64,3300.0,292.45,292.64,292.2,292.64,3300.0
2011-06-24 11:05:00,292.61,292.61,292.23,292.3,1900.0,292.61,292.61,292.23,292.3,1900.0
2011-06-24 11:10:00,292.38,292.4,292.1,292.35,2800.0,292.38,292.4,292.1,292.35,2800.0
2011-06-24 11:15:00,292.35,292.85,292.35,292.75,3400.0,292.35,292.85,292.35,292.75,3400.0
2011-06-24 11:20:00,292.8,292.99,292.78,292.92,1800.0,292.8,292.99,292.78,292.92,1800.0
2011-06-24 11:25:00,292.87,292.87,292.26,292.54,2900.0,292.87,292.87,292.26,292.54,2900.0
2011-06-24 11:30:00,292.71,292.86,292.47,292.47,2200.0,292.71,292.86,292.47,292.47,2200.0
2011-06-24 11:35:00,292.53,292.66,292.36,292.42,4500.0,292.53,292.66,292.36,292.42,4500.0
2011-06-24 11:40:00,292.51,292.61,292.34,292.46,5200.0,292.51,292.61,292.34,292.46,5200.0
2011-06-24 11:45:00,292.46,292.46,292.34,292.34,900.0,292.46,292.46,292.34,292.34,900.0
2011-06-24 11:50:00,292.34,292.42,292.24,292.39,5100.0,292.34,292.42,292.24,292.39,5100.0
2011-06-24 11:55:00,292.39,292.45,292.16,292.38,3300.0,292.39,292.45,292.16,292.38,3300.0
2011-06-24 12:00:00,292.5,292.54,292.36,292.4,5600.0,292.5,292.54,292.36,292.4,5600.0
2011-06-24 12:05:00,292.35,292.35,292.13,292.17,2200.0,292.35,292.35,292.13,292.17,2200.0
2011-06-24 12:10:00,292.17,292.25,292.12,292.16,1300.0,292.17,292.25,292.12,292.16,1300.0
2011-06-24 12:15:00,292.16,292.2,292.08,292.19,1200.0,292.16,292.2,292.08,292.19,1200.0
2011-06-24 12:20:00,292.19,292.19,291.93,292.0,2400.0,292.19,292.19,291.93,292.0,2400.0
2011-06-24 12:25:00,292.12,292.29,292.06,292.29,1200.0,292.12,292.29,292.06,292.29,1200.0
2011-06-24 12:30:00,292.4,292.45,292.23,292.38,2000.0,292.4,292.45,292.23,292.38,2000.0
2011-06-24 12:35:00,292.52,292.52,292.18,292.37,2400.0,292.52,292.52,292.18,292.37,2400.0
2011-06-24 12:40:00,292.38,292.52,292.22,292.27,3300.0,292.38,292.52,292.22,292.27,3300.0
2011-06-24 12:45:00,292.21,292.27,291.97,292.03,2200.0,292.21,292.27,291.97,292.03,2200.0
2011-06-24 12:50:00,292.08,292.14,291.76,291.86,1600.0,292.08,292.14,291.76,291.86,1600.0
2011-06-24 12:55:00,291.9,292.22,291.9,292.07,2200.0,291.9,292.22,291.9,292.07,2200.0
2011-06-24 13:00:00,292.13,292.13,291.79,291.91,1500.0,292.13,292.13,291.79,291.91,1500.0
2011-06-24 13:05:00,292.0,292.17,291.92,292.02,3700.0,292.0,292.17,291.92,292.02,3700.0
2011-06-24 13:10:00,292.05,292.13,291.9,292.01,4800.0,292.05,292.13,291.9,292.01,4800.0
2011-06-24 13:15:00,292.0,292.06,291.92,292.04,1400.0,292.0,292.06,291.92,292.04,1400.0
2011-06-24 13:20:00,292.04,292.13,291.99,292.11,3800.0,292.04,292.13,291.99,292.11,3800.0
2011-06-24 13:25:00,292.13,292.13,292.0,292.13,2800.0,292.13,292.13,292.0,292.13,2800.0
2011-06-24 13:30:00,292.02,292.06,291.85,291.85,1900.0,292.02,292.06,291.85,291.85,1900.0
2011-06-24 13:35:00,291.81,292.19,291.81,292.08,2100.0,291.81,292.19,291.81,292.08,2100.0
2011-06-24 13:40:00,292.13,292.14,291.94,292.06,1900.0,292.13,292.14,291.94,292.06,1900.0
2011-06-24 13:45:00,292.15,292.2,291.96,292.03,3700.0,292.15,292.2,291.96,292.03,3700.0
2011-06-24 13:50:00,292.06,292.15,291.98,291.98,2900.0,292.06,292.15,291.98,291.98,2900.0
2011-06-24 13:55:00,291.93,292.03,291.9,291.96,2800.0,291.93,292.03,291.9,291.96,2800.0
2011-06-24 14:00:00,292.0,292.08,291.9,291.9,3000.0,292.0,292.08,291.9,291.9,3000.0
2011-06-24 14:05:00,291.87,291.87,291.7,291.83,2200.0,291.87,291.87,291.7,291.83,2200.0
2011-06-24 14:10:00,291.82,291.94,291.71,291.72,5800.0,291.82,291.94,291.71,291.72,5800.0
2011-06-24 14:15:00,291.74,291.89,291.71,291.71,4400.0,291.74,291.89,291.71,291.71,4400.0
2011-06-24 14:20:00,291.67,291.89,291.62,291.83,4200.0,291.67,291.89,291.62,291.83,4200.0
2011-06-24 14:25:00,291.8,291.93,291.65,291.86,7900.0,291.8,291.93,291.65,291.86,7900.0
2011-06-24 14:30:00,291.85,291.87,291.63,291.63,8300.0,291.85,291.87,291.63,291.63,8300.0
2011-06-24 14:35:00,291.66,291.76,291.58,291.74,2100.0,291.66,291.76,291.58,291.74,2100.0
2011-06-24 14:40:00,291.73,291.94,291.72,291.81,3300.0,291.73,291.94,291.72,291.81,3300.0
2011-06-24 14:45:00,291.81,291.99,291.8,291.82,5000.0,291.81,291.99,291.8,291.82,5000.0
2011-06-24 14:50:00,291.88,292.04,291.79,292.04,3300.0,291.88,292.04,291.79,292.04,3300.0
2011-06-24 14:55:00,292.06,292.11,291.91,292.03,3700.0,292.06,292.11,291.91,292.03,3700.0
2011-06-24 15:00:00,291.96,292.16,291.83,291.95,8900.0,291.96,292.16,291.83,291.95,8900.0
2011-06-24 15:05:00,291.95,291.98,291.87,291.9,2200.0,291.95,291.98,291.87,291.9,2200.0
2011-06-24 15:10:00,291.9,292.05,291.89,291.94,4600.0,291.9,292.05,291.89,291.94,4600.0
2011-06-24 15:15:00,291.92,292.01,291.91,291.91,6500.0,291.92,292.01,291.91,291.91,6500.0
2011-06-24 15:20:00,291.92,291.95,291.86,291.88,4300.0,291.92,291.95,291.86,291.88,4300.0
2011-06-24 15:25:00,291.87,291.96,291.82,291.82,5500.0,291.87,291.96,291.82,291.82,5500.0
2011-06-24 15:30:00,291.87,292.05,291.79,292.05,5300.0,291.87,292.05,291.79,292.05,5300.0
2011-06-24 15:35:00,292.09,292.11,291.84,291.86,5900.0,292.09,292.11,291.84,291.86,5900.0
2011-06-24 15:40:00,291.86,291.92,291.59,291.59,4400.0,291.86,291.92,291.59,291.59,4400.0
2011-06-24 15:45:00,291.75,291.76,291.44,291.56,6100.0,291.75,291.76,291.44,291.56,6100.0
2011-06-24 15:50:00,291.51,291.59,291.22,291.42,5800.0,291.51,291.59,291.22,291.42,5800.0
2011-06-24 15:55:00,291.55,291.89,291.37,291.43,14100.0,291.55,291.89,291.37,291.43,14100.0
2011-06-27 09:30:00,290.99,291.02,290.12,290.54,5300.0,290.99,291.02,290.12,290.54,5300.0
2011-06-27 09:35:00,290.47,290.58,290.0,290.01,4400.0,290.47,290.58,290.0,290.01,4400.0
2011-06-27 09:40:00,290.19,292.0,290.03,291.98,4300.0,290.19,292.0,290.03,291.98,4300.0
2011-06-27 09:45:00,291.74,292.55,291.74,292.32,2600.0,291.74,292.55,291.74,292.32,2600.0
2011-06-27 09:50:00,292.31,292.46,292.03,292.4,2400.0,292.31,292.46,292.03,292.4,2400.0
2011-06-27 09:55:00,292.28,292.5,292.04,292.25,3100.0,292.28,292.5,292.04,292.25,3100.0
2011-06-27 10:00:00,292.18,292.35,292.0,292.3,2000.0,292.18,292.35,292.0,292.3,2000.0
2011-06-27 10:05:00,292.29,292.58,292.29,292.42,1700.0,292.29,292.58,292.29,292.42,1700.0
2011-06-27 10:10:00,292.27,293.72,292.27,293.72,4800.0,292.27,293.72,292.27,293.72,4800.0
2011-06-27 10:15:00,293.66,293.75,293.16,293.2,4100.0,293.66,293.75,293.16,293.2,4100.0
2011-06-27 10:20:00,293.3,293.75,293.26,293.75,1400.0,293.3,293.75,293.26,293.75,1400.0
2011-06-27 10:25:00,293.88,293.88,293.63,293.72,1600.0,293.88,293.88,293.63,293.72,1600.0
2011-06-27 10:30:00,293.97,293.97,293.52,293.64,1700.0,293.97,293.97,293.52,293.64,1700.0
2011-06-27 10:35:00,293.48,293.72,293.38,293.5,2000.0,293.48,293.72,293.38,293.5,2000.0
2011-06-27 10:40:00,293.5,293.58,293.4,293.54,2100.0,293.5,293.58,293.4,293.54,2100.0
2011-06-27 10:45:00,293.81,293.82,293.51,293.56,2200.0,293.81,293.82,293.51,293.56,2200.0
2011-06-27 10:50:00,293.53,293.61,292.92,292.92,2800.0,293.53,293.61,292.92,292.92,2800.0
2011-06-27 10:55:00,292.84,292.99,292.62,292.62,1200.0,292.84,292.99,292.62,292.62,1200.0
2011-06-27 11:00:00,292.88,293.34,292.76,293.27,2700.0,292.88,293.34,292.76,293.27,2700.0
2011-06-27 11:05:00,293.28,293.29,293.05,293.05,1400.0,293.28,293.29,293.05,293.05,1400.0
2011-06-27 11:10:00,293.19,293.27,292.96,293.05,2900.0,293.19,293.27,292.96,293.05,2900.0
2011-06-27 11:15:00,292.84,293.0,292.62,292.62,3900.0,292.84,293.0,292.62,292.62,3900.0
2011-06-27 11:20:00,292.75,292.81,292.61,292.63,900.0,292.75,292.81,292.61,292.63,900.0
2011-06-27 11:25:00,292.73,292.85,292.64,292.78,700.0,292.73,292.85,292.64,292.78,700.0
2011-06-27 11:30:00,292.72,292.84,292.64,292.65,2200.0,292.72,292.84,292.64,292.65,2200.0
2011-06-27 11:35:00,292.8,292.87,292.67,292.67,3100.0,292.8,292.87,292.67,292.67,3100.0
2011-06-27 11:40:00,292.81,292.83,292.7,292.75,15500.0,292.81,292.83,292.7,292.75,15500.0
2011-06-27 11:45:00,292.68,293.17,292.68,293.14,1400.0,292.68,293.17,292.68,293.14,1400.0
2011-06-27 11:50:00,293.11,293.25,293.0,293.07,3800.0,293.11,293.25,293.0,293.07,3800.0
2011-06-27 11:55:00,293.19,293.19,293.05,293.05,1100.0,293.19,293.19,293.05,293.05,1100.0
2011-06-27 12:00:00,293.2,293.4,293.05,293.34,4600.0,293.2,293.4,293.05,293.34,4600.0
2011-06-27 12:05:00,293.31,293.62,293.17,293.5,3200.0,293.31,293.62,293.17,293.5,3200.0
2011-06-27 12:10:00,293.4,293.44,292.92,293.01,2300.0,293.4,293.44,292.92,293.01,2300.0
2011-06-27 12:15:00,292.98,292.98,292.57,292.57,800.0,292.98,292.98,292.57,292.57,800.0
2011-06-27 12:20:00,292.74,292.82,292.7,292.82,1100.0,292.74,292.82,292.7,292.82,1100.0
2011-06-27 12:25:00,293.01,293.01,292.86,293.01,1400.0,293.01,293.01,292.86,293.01,1400.0
2011-06-27 12:30:00,292.9,292.98,292.8,292.85,1100.0,292.9,292.98,292.8,292.85,1100.0
2011-06-27 12:35:00,292.92,292.98,292.83,292.83,1900.0,292.92,292.98,292.83,292.83,1900.0
2011-06-27 12:40:00,292.83,292.97,292.83,292.88,1700.0,292.83,292.97,292.83,292.88,1700.0
2011-06-27 12:45:00,292.92,292.92,292.66,292.66,1200.0,292.92,292.92,292.66,292.66,1200.0
2011-06-27 12:50:00,292.83,292.94,292.67,292.76,1200.0,292.83,292.94,292.67,292.76,1200.0
2011-06-27 12:55:00,292.86,292.86,292.65,292.82,1100.0,292.86,292.86,292.65,292.82,1100.0
2011-06-27 13:00:00,292.76,292.97,292.65,292.97,1100.0,292.76,292.97,292.65,292.97,1100.0
2011-06-27 13:05:00,292.99,293.0,292.85,292.85,1300.0,292.99,293.0,292.85,292.85,1300.0
2011-06-27 13:10:00,293.0,293.05,292.84,292.99,800.0,293.0,293.05,292.84,292.99,800.0
2011-06-27 13:15:00,293.01,293.05,292.84,292.86,1800.0,293.01,293.05,292.84,292.86,1800.0
2011-06-27 13:20:00,292.74,292.83,292.7,292.74,2400.0,292.74,292.83,292.7,292.74,2400.0
2011-06-27 13:25:00,292.74,292.74,292.32,292.37,2100.0,292.74,292.74,292.32,292.37,2100.0
2011-06-27 13:30:00,292.55,293.0,292.55,292.84,3400.0,292.55,293.0,292.55,292.84,3400.0
2011-06-27 13:35:00,292.92,292.95,292.84,292.91,1300.0,292.92,292.95,292.84,292.91,1300.0
2011-06-27 13:40:00,292.9,292.99,292.7,292.99,2500.0,292.9,292.99,292.7,292.99,2500.0
2011-06-27 13:45:00,292.88,293.05,292.81,292.81,1600.0,292.88,293.05,292.81,292.81,1600.0
2011-06-27 13:50:00,292.89,293.0,292.74,293.0,1200.0,292.89,293.0,292.74,293.0,1200.0
2011-06-27 13:55:00,292.99,292.99,292.6,292.6,3100.0,292.99,292.99,292.6,292.6,3100.0
2011-06-27 14:00:00,292.69,293.18,292.69,293.07,8000.0,292.69,293.18,292.69,293.07,8000.0
2011-06-27 14:05:00,293.23,293.48,293.1,293.22,3700.0,293.23,293.48,293.1,293.22,3700.0
2011-06-27 14:10:00,293.32,293.53,293.32,293.35,2300.0,293.32,293.53,293.32,293.35,2300.0
2011-06-27 14:15:00,293.45,293.45,293.15,293.3,1800.0,293.45,293.45,293.15,293.3,1800.0
2011-06-27 14:20:00,293.27,293.42,293.17,293.17,3000.0,293.27,293.42,293.17,293.17,3000.0
2011-06-27 14:25:00,293.09,293.4,293.09,293.28,3100.0,293.09,293.4,293.09,293.28,3100.0
2011-06-27 14:30:00,293.32,293.45,293.27,293.45,5100.0,293.32,293.45,293.27,293.45,5100.0
2011-06-27 14:35:00,293.44,293.44,293.26,293.31,3000.0,293.44,293.44,293.26,293.31,3000.0
2011-06-27 14:40:00,293.39,293.45,293.28,293.33,8700.0,293.39,293.45,293.28,293.33,8700.0
2011-06-27 14:45:00,293.28,293.4,293.24,293.28,3200.0,293.28,293.4,293.24,293.28,3200.0
2011-06-27 14:50:00,293.31,293.44,293.25,293.25,2700.0,293.31,293.44,293.25,293.25,2700.0
2011-06-27 14:55:00,293.21,293.33,293.17,293.17,2300.0,293.21,293.33,293.17,293.17,2300.0
2011-06-27 15:00:00,293.17,293.43,293.12,293.37,4100.0,293.17,293.43,293.12,293.37,4100.0
2011-06-27 15:05:00,293.41,293.41,293.11,293.11,2000.0,293.41,293.41,293.11,293.11,2000.0
2011-06-27 15:10:00,293.19,293.32,293.16,293.32,2300.0,293.19,293.32,293.16,293.32,2300.0
2011-06-27 15:15:00,293.31,293.32,293.22,293.25,2500.0,293.31,293.32,293.22,293.25,2500.0
2011-06-27 15:20:00,293.3,293.41,293.27,293.27,4000.0,293.3,293.41,293.27,293.27,4000.0
2011-06-27 15:25:00,293.26,293.35,293.1,293.17,2300.0,293.26,293.35,293.1,293.17,2300.0
2011-06-27 15:30:00,293.19,293.25,293.13,293.25,4100.0,293.19,293.25,293.13,293.25,4100.0
2011-06-27 15:35:00,293.19,293.21,293.09,293.15,7600.0,293.19,293.21,293.09,293.15,7600.0
2011-06-27 15:40:00,293.15,293.31,293.1,293.27,5800.0,293.15,293.31,293.1,293.27,5800.0
2011-06-27 15:45:00,293.27,293.3,292.87,293.08,8700.0,293.27,293.3,292.87,293.08,8700.0
2011-06-27 15:50:00,293.05,293.14,292.87,292.87,5700.0,293.05,293.14,292.87,292.87,5700.0
2011-06-27 15:55:00,292.84,292.91,292.65,292.78,7200.0,292.84,292.91,292.65,292.78,7200.0
2011-06-28 09:30:00,293.5,293.5,292.83,293.11,8100.0,293.5,293.5,292.83,293.11,8100.0
2011-06-28 09:35:00,293.27,293.49,293.24,293.36,4500.0,293.27,293.49,293.24,293.36,4500.0
2011-06-28 09:40:00,293.3,293.4,292.89,293.01,5400.0,293.3,293.4,292.89,293.01,5400.0
2011-06-28 09:45:00,293.1,293.52,293.1,293.16,11600.0,293.1,293.52,293.1,293.16,11600.0
2011-06-28 09:50:00,293.15,293.3,293.0,293.24,9900.0,293.15,293.3,293.0,293.24,9900.0
2011-06-28 09:55:00,293.24,293.29,293.1,293.28,12100.0,293.24,293.29,293.1,293.28,12100.0
2011-06-28 10:00:00,293.2,293.31,293.14,293.22,9800.0,293.2,293.31,293.14,293.22,9800.0
2011-06-28 10:05:00,293.17,293.31,293.1,293.22,7800.0,293.17,293.31,293.1,293.22,7800.0
2011-06-28 10:10:00,293.21,293.24,293.1,293.15,4600.0,293.21,293.24,293.1,293.15,4600.0
2011-06-28 10:15:00,293.14,293.28,293.07,293.1,3800.0,293.14,293.28,293.07,293.1,3800.0
2011-06-28 10:20:00,293.14,293.25,293.07,293.22,3100.0,293.14,293.25,293.07,293.22,3100.0
2011-06-28 10:25:00,293.19,293.3,293.09,293.28,4200.0,293.19,293.3,293.09,293.28,4200.0
2011-06-28 10:30:00,293.38,293.52,292.96,292.96,7500.0,293.38,293.52,292.96,292.96,7500.0
2011-06-28 10:35:00,292.97,292.97,292.65,292.77,3500.0,292.97,292.97,292.65,292.77,3500.0
2011-06-28 10:40:00,292.64,292.91,292.58,292.72,4300.0,292.64,292.91,292.58,292.72,4300.0
2011-06-28 10:45:00,292.81,293.07,292.66,292.66,3500.0,292.81,293.07,292.66,292.66,3500.0
2011-06-28 10:50:00,292.78,293.12,292.71,292.78,47700.0,292.78,293.12,292.71,292.78,47700.0
2011-06-28 10:55:00,292.74,292.97,292.71,292.82,2800.0,292.74,292.97,292.71,292.82,2800.0
2011-06-28 11:00:00,292.92,292.93,292.73,292.84,2600.0,292.92,292.93,292.73,292.84,2600.0
2011-06-28 11:05:00,292.9,293.2,292.9,293.08,4200.0,292.9,293.2,292.9,293.08,4200.0
2011-06-28 11:10:00,293.09,293.11,292.9,293.09,3600.0,293.09,293.11,292.9,293.09,3600.0
2011-06-28 11:15:00,293.1,293.21,292.94,293.21,1400.0,293.1,293.21,292.94,293.21,1400.0
2011-06-28 11:20:00,293.16,293.52,293.12,293.26,3300.0,293.16,293.52,293.12,293.26,3300.0
2011-06-28 11:25:00,293.31,293.32,293.18,293.25,2500.0,293.31,293.32,293.18,293.25,2500.0
2011-06-28 11:30:00,293.19,293.37,293.19,293.22,2600.0,293.19,293.37,293.19,293.22,2600.0
2011-06-28 11:35:00,293.23,293.39,293.22,293.26,2900.0,293.23,293.39,293.22,293.26,2900.0
2011-06-28 11:40:00,293.28,293.35,293.19,293.33,4300.0,293.28,293.35,293.19,293.33,4300.0
2011-06-28 11:45:00,293.33,293.41,293.21,293.21,9000.0,293.33,293.41,293.21,293.21,9000.0
2011-06-28 11:50:00,293.35,293.41,293.11,293.16,3400.0,293.35,293.41,293.11,293.16,3400.0
2011-06-28 11:55:00,293.17,293.24,293.13,293.13,1600.0,293.17,293.24,293.13,293.13,1600.0
2011-06-28 12:00:00,293.13,293.26,293.01,293.16,2900.0,293.13,293.26,293.01,293.16,2900.0
2011-06-28 12:05:00,293.25,293.25,292.96,292.96,1900.0,293.25,293.25,292.96,292.96,1900.0
2011-06-28 12:10:00,293.0,293.0,292.85,292.85,700.0,293.0,293.0,292.85,292.85,700.0
2011-06-28 12:15:00,292.88,293.07,292.85,293.02,3100.0,292.88,293.07,292.85,293.02,3100.0
2011-06-28 12:20:00,292.98,293.09,292.96,293.0,4300.0,292.98,293.09,292.96,293.0,4300.0
2011-06-28 12:25:00,292.98,293.05,292.93,293.02,1900.0,292.98,293.05,292.93,293.02,1900.0
2011-06-28 12:30:00,293.0,293.06,292.93,292.94,5100.0,293.0,293.06,292.93,292.94,5100.0
2011-06-28 12:35:00,293.03,293.21,293.0,293.16,1900.0,293.03,293.21,293.0,293.16,1900.0
2011-06-28 12:40:00,293.16,293.22,293.05,293.05,1900.0,293.16,293.22,293.05,293.05,1900.0
2011-06-28 12:45:00,293.04,293.2,293.04,293.05,1300.0,293.04,293.2,293.04,293.05,1300.0
2011-06-28 12:50:00,293.04,293.15,292.96,293.09,1000.0,293.04,293.15,292.96,293.09,1000.0
2011-06-28 12:55:00,293.07,293.08,292.98,293.07,1700.0,293.07,293.08,292.98,293.07,1700.0
2011-06-28 13:00:00,293.08,293.22,293.08,293.15,1300.0,293.08,293.22,293.08,293.15,1300.0
2011-06-28 13:05:00,293.33,293.37,293.2,293.32,4400.0,293.33,293.37,293.2,293.32,4400.0
2011-06-28 13:10:00,293.33,293.38,293.22,293.31,1200.0,293.33,293.38,293.22,293.31,1200.0
2011-06-28 13:15:00,293.19,293.31,293.19,293.22,900.0,293.19,293.31,293.19,293.22,900.0
2011-06-28 13:20:00,293.27,293.28,293.18,293.27,1100.0,293.27,293.28,293.18,293.27,1100.0
2011-06-28 13:25:00,293.18,293.36,293.18,293.36,1400.0,293.18,293.36,293.18,293.36,1400.0
2011-06-28 13:30:00,293.36,293.36,293.01,293.1,3000.0,293.36,293.36,293.01,293.1,3000.0
2011-06-28 13:35:00,293.02,293.18,292.97,293.0,10100.0,293.02,293.18,292.97,293.0,10100.0
2011-06-28 13:40:00,293.0,293.05,292.93,293.0,5600.0,293.0,293.05,292.93,293.0,5600.0
2011-06-28 13:45:00,292.99,293.1,292.9,292.97,6100.0,292.99,293.1,292.9,292.97,6100.0
2011-06-28 13:50:00,292.98,293.04,292.9,293.04,800.0,292.98,293.04,292.9,293.04,800.0
2011-06-28 13:55:00,293.05,293.16,293.0,293.14,3900.0,293.05,293.16,293.0,293.14,3900.0
2011-06-28 14:00:00,293.0,293.12,292.94,292.94,1600.0,293.0,293.12,292.94,292.94,1600.0
2011-06-28 14:05:00,292.85,292.88,292.78,292.8,1400.0,292.85,292.88,292.78,292.8,1400.0
2011-06-28 14:10:00,292.77,292.85,292.77,292.81,1900.0,292.77,292.85,292.77,292.81,1900.0
2011-06-28 14:15:00,292.82,292.98,292.64,292.9,2000.0,292.82,292.98,292.64,292.9,2000.0
2011-06-28 14:20:00,292.97,293.03,292.87,292.87,2200.0,292.97,293.03,292.87,292.87,2200.0
2011-06-28 14:25:00,292.88,293.06,292.82,292.97,3200.0,292.88,293.06,292.82,292.97,3200.0
2011-06-28 14:30:00,293.02,293.02,292.87,292.87,2100.0,293.02,293.02,292.87,292.87,2100.0
2011-06-28 14:35:00,293.0,293.08,292.95,293.0,3400.0,293.0,293.08,292.95,293.0,3400.0
2011-06-28 14:40:00,292.85,292.96,292.79,292.96,1000.0,292.85,292.96,292.79,292.96,1000.0
2011-06-28 14:45:00,293.0,293.0,292.7,292.92,3300.0,293.0,293.0,292.7,292.92,3300.0
2011-06-28 14:50:00,292.89,292.94,292.86,292.9,2500.0,292.89,292.94,292.86,292.9,2500.0
2011-06-28 14:55:00,292.93,292.94,292.81,292.87,4700.0,292.93,292.94,292.81,292.87,4700.0
2011-06-28 15:00:00,292.86,292.98,292.82,292.94,3300.0,292.86,292.98,292.82,292.94,3300.0
2011-06-28 15:05:00,292.93,293.05,292.86,293.0,2000.0,292.93,293.05,292.86,293.0,2000.0
2011-06-28 15:10:00,292.97,293.06,292.81,292.9,5300.0,292.97,293.06,292.81,292.9,5300.0
2011-06-28 15:15:00,292.9,292.95,292.84,292.88,9500.0,292.9,292.95,292.84,292.88,9500.0
2011-06-28 15:20:00,292.91,293.06,292.86,292.99,7700.0,292.91,293.06,292.86,292.99,7700.0
2011-06-28 15:25:00,293.03,293.03,292.91,292.93,11300.0,293.03,293.03,292.91,292.93,11300.0
2011-06-28 15:30:00,292.93,292.95,292.84,292.87,11200.0,292.93,292.95,292.84,292.87,11200.0
2011-06-28 15:35:00,292.89,293.0,292.89,292.98,4200.0,292.89,293.0,292.89,292.98,4200.0
2011-06-28 15:40:00,292.94,293.07,292.83,292.93,14100.0,292.94,293.07,292.83,292.93,14100.0
2011-06-28 15:45:00,292.93,293.12,292.91,292.94,14100.0,292.93,293.12,292.91,292.94,14100.0
2011-06-28 15:50:00,292.96,293.04,292.89,292.9,11600.0,292.96,293.04,292.89,292.9,11600.0
2011-06-28 15:55:00,292.89,293.12,292.67,292.68,34200.0,292.89,293.12,292.67,292.68,34200.0
2011-06-29 09:30:00,293.42,293.54,293.02,293.17,2700.0,293.42,293.54,293.02,293.17,2700.0
2011-06-29 09:35:00,293.18,293.34,292.7,293.04,3300.0,293.18,293.34,292.7,293.04,3300.0
2011-06-29 09:40:00,293.04,293.04,292.25,292.76,4100.0,293.04,293.04,292.25,292.76,4100.0
2011-06-29 09:45:00,292.41,293.08,292.41,292.76,2400.0,292.41,293.08,292.41,292.76,2400.0
2011-06-29 09:50:00,292.56,292.61,292.41,292.61,4400.0,292.56,292.61,292.41,292.61,4400.0
2011-06-29 09:55:00,292.59,292.59,292.29,292.47,1300.0,292.59,292.59,292.29,292.47,1300.0
2011-06-29 10:00:00,292.58,292.58,292.15,292.33,3300.0,292.58,292.58,292.15,292.33,3300.0
2011-06-29 10:05:00,292.42,292.59,292.24,292.46,2200.0,292.42,292.59,292.24,292.46,2200.0
2011-06-29 10:10:00,292.46,292.59,292.3,292.59,1600.0,292.46,292.59,292.3,292.59,1600.0
2011-06-29 10:15:00,292.59,292.9,292.53,292.72,4500.0,292.59,292.9,292.53,292.72,4500.0
2011-06-29 10:20:00,292.88,293.15,292.75,292.95,5500.0,292.88,293.15,292.75,292.95,5500.0
2011-06-29 10:25:00,292.83,293.15,292.49,292.49,2300.0,292.83,293.15,292.49,292.49,2300.0
2011-06-29 10:30:00,292.66,292.81,292.46,292.71,3300.0,292.66,292.81,292.46,292.71,3300.0
2011-06-29 10:35:00,292.81,292.81,292.51,292.69,3400.0,292.81,292.81,292.51,292.69,3400.0
2011-06-29 10:40:00,292.66,292.75,292.31,292.38,4100.0,292.66,292.75,292.31,292.38,4100.0
2011-06-29 10:45:00,292.38,292.55,292.17,292.17,3500.0,292.38,292.55,292.17,292.17,3500.0
2011-06-29 10:50:00,292.2,292.56,292.2,292.41,3900.0,292.2,292.56,292.2,292.41,3900.0
2011-06-29 10:55:00,292.59,292.86,292.49,292.79,2800.0,292.59,292.86,292.49,292.79,2800.0
2011-06-29 11:00:00,292.52,292.75,292.52,292.71,4200.0,292.52,292.75,292.52,292.71,4200.0
2011-06-29 11:05:00,292.7,292.86,292.61,292.68,2300.0,292.7,292.86,292.61,292.68,2300.0
2011-06-29 11:10:00,292.64,292.64,292.53,292.6,2700.0,292.64,292.64,292.53,292.6,2700.0
2011-06-29 11:15:00,292.61,292.67,292.47,292.47,2300.0,292.61,292.67,292.47,292.47,2300.0
2011-06-29 11:20:00,292.32,292.46,292.18,292.2,6100.0,292.32,292.46,292.18,292.2,6100.0
2011-06-29 11:25:00,292.23,292.33,291.99,292.17,5900.0,292.23,292.33,291.99,292.17,5900.0
2011-06-29 11:30:00,292.29,292.35,292.15,292.22,2200.0,292.29,292.35,292.15,292.22,2200.0
2011-06-29 11:35:00,292.25,292.39,292.25,292.36,2600.0,292.25,292.39,292.25,292.36,2600.0
2011-06-29 11:40:00,292.39,292.56,292.33,292.56,3500.0,292.39,292.56,292.33,292.56,3500.0
2011-06-29 11:45:00,292.53,292.57,292.42,292.47,3500.0,292.53,292.57,292.42,292.47,3500.0
2011-06-29 11:50:00,292.52,292.54,292.4,292.4,1500.0,292.52,292.54,292.4,292.4,1500.0
2011-06-29 11:55:00,292.48,292.48,292.26,292.33,3400.0,292.48,292.48,292.26,292.33,3400.0
2011-06-29 12:00:00,292.33,292.49,292.28,292.44,3300.0,292.33,292.49,292.28,292.44,3300.0
2011-06-29 12:05:00,292.44,292.45,292.09,292.16,5700.0,292.44,292.45,292.09,292.16,5700.0
2011-06-29 12:10:00,292.06,292.06,291.95,291.95,3800.0,292.06,292.06,291.95,291.95,3800.0
2011-06-29 12:15:00,292.0,292.15,292.0,292.0,2200.0,292.0,292.15,292.0,292.0,2200.0
2011-06-29 12:20:00,292.13,292.13,292.07,292.12,900.0,292.13,292.13,292.07,292.12,900.0
2011-06-29 12:25:00,292.14,292.23,292.09,292.23,4300.0,292.14,292.23,292.09,292.23,4300.0
2011-06-29 12:30:00,292.23,292.37,292.22,292.37,800.0,292.23,292.37,292.22,292.37,800.0
2011-06-29 12:35:00,292.35,292.35,292.15,292.15,3800.0,292.35,292.35,292.15,292.15,3800.0
2011-06-29 12:40:00,292.16,292.16,292.11,292.12,800.0,292.16,292.16,292.11,292.12,800.0
2011-06-29 12:45:00,292.12,292.28,291.93,292.06,13300.0,292.12,292.28,291.93,292.06,13300.0
2011-06-29 12:50:00,292.06,292.2,291.83,291.83,10500.0,292.06,292.2,291.83,291.83,10500.0
2011-06-29 12:55:00,291.83,291.89,291.72,291.89,3000.0,291.83,291.89,291.72,291.89,3000.0
2011-06-29 13:00:00,291.78,291.98,291.77,291.96,2100.0,291.78,291.98,291.77,291.96,2100.0
2011-06-29 13:05:00,292.08,292.28,292.06,292.28,2800.0,292.08,292.28,292.06,292.28,2800.0
2011-06-29 13:10:00,292.23,292.34,292.21,292.24,3400.0,292.23,292.34,292.21,292.24,3400.0
2011-06-29 13:15:00,292.26,292.29,292.09,292.23,4700.0,292.26,292.29,292.09,292.23,4700.0
2011-06-29 13:20:00,292.16,292.25,292.09,292.09,2300.0,292.16,292.25,292.09,292.09,2300.0
2011-06-29 13:25:00,292.21,292.35,292.14,292.29,10300.0,292.21,292.35,292.14,292.29,10300.0
2011-06-29 13:30:00,292.3,292.41,292.18,292.28,9200.0,292.3,292.41,292.18,292.28,9200.0
2011-06-29 13:35:00,292.25,292.33,292.25,292.3,2300.0,292.25,292.33,292.25,292.3,2300.0
2011-06-29 13:40:00,292.3,292.39,292.26,292.28,3000.0,292.3,292.39,292.26,292.28,3000.0
2011-06-29 13:45:00,292.27,292.27,292.14,292.22,2400.0,292.27,292.27,292.14,292.22,2400.0
2011-06-29 13:50:00,292.22,292.24,292.17,292.17,1200.0,292.22,292.24,292.17,292.17,1200.0
2011-06-29 13:55:00,292.25,292.25,292.06,292.16,6300.0,292.25,292.25,292.06,292.16,6300.0
2011-06-29 14:00:00,292.19,292.25,292.17,292.23,2200.0,292.19,292.25,292.17,292.23,2200.0
2011-06-29 14:05:00,292.16,292.21,292.11,292.17,1800.0,292.16,292.21,292.11,292.17,1800.0
2011-06-29 14:10:00,292.21,292.21,292.09,292.19,2600.0,292.21,292.21,292.09,292.19,2600.0
2011-06-29 14:15:00,292.13,292.24,292.11,292.24,1900.0,292.13,292.24,292.11,292.24,1900.0
2011-06-29 14:20:00,292.19,292.22,291.43,291.43,3200.0,292.19,292.22,291.43,291.43,3200.0
2011-06-29 14:25:00,291.31,291.45,291.14,291.44,5400.0,291.31,291.45,291.14,291.44,5400.0
2011-06-29 14:30:00,291.5,291.63,291.42,291.63,1000.0,291.5,291.63,291.42,291.63,1000.0
2011-06-29 14:35:00,291.68,291.68,291.33,291.33,3200.0,291.68,291.68,291.33,291.33,3200.0
2011-06-29 14:40:00,291.23,291.31,290.64,290.64,7000.0,291.23,291.31,290.64,290.64,7000.0
2011-06-29 14:45:00,290.7,290.97,290.62,290.85,5200.0,290.7,290.97,290.62,290.85,5200.0
2011-06-29 14:50:00,290.85,291.28,290.85,291.21,2800.0,290.85,291.28,290.85,291.21,2800.0
2011-06-29 14:55:00,291.38,291.72,291.38,291.7,1800.0,291.38,291.72,291.38,291.7,1800.0
2011-06-29 15:00:00,291.74,291.94,291.74,291.81,2400.0,291.74,291.94,291.74,291.81,2400.0
2011-06-29 15:05:00,291.78,291.78,291.58,291.58,1200.0,291.78,291.78,291.58,291.58,1200.0
2011-06-29 15:10:00,291.67,291.9,291.64,291.7,5800.0,291.67,291.9,291.64,291.7,5800.0
2011-06-29 15:15:00,291.77,291.77,291.18,291.18,5300.0,291.77,291.77,291.18,291.18,5300.0
2011-06-29 15:20:00,291.24,291.53,291.24,291.47,1900.0,291.24,291.53,291.24,291.47,1900.0
2011-06-29 15:25:00,291.64,291.92,291.52,291.55,3600.0,291.64,291.92,291.52,291.55,3600.0
2011-06-29 15:30:00,291.57,291.88,291.57,291.79,5800.0,291.57,291.88,291.57,291.79,5800.0
2011-06-29 15:35:00,291.68,291.83,291.64,291.64,3100.0,291.68,291.83,291.64,291.64,3100.0
2011-06-29 15:40:00,291.61,291.84,291.59,291.64,6200.0,291.61,291.84,291.59,291.64,6200.0
2011-06-29 15:45:00,291.59,291.64,291.21,291.29,13600.0,291.59,291.64,291.21,291.29,13600.0
2011-06-29 15:50:00,291.28,291.67,291.14,291.67,13700.0,291.28,291.67,291.14,291.67,13700.0
2011-06-29 15:55:00,291.72,291.72,291.38,291.43,11200.0,291.72,291.72,291.38,291.43,11200.0
2011-06-30 09:30:00,292.55,293.43,292.55,292.65,2300.0,292.55,293.43,292.55,292.65,2300.0
2011-06-30 09:35:00,292.78,292.9,291.87,291.93,1700.0,292.78,292.9,291.87,291.93,1700.0
2011-06-30 09:40:00,292.34,292.35,291.95,292.16,2400.0,292.34,292.35,291.95,292.16,2400.0
2011-06-30 09:45:00,292.37,293.53,292.2,293.12,6300.0,292.37,293.53,292.2,293.12,6300.0
2011-06-30 09:50:00,293.0,293.1,292.58,292.61,8500.0,293.0,293.1,292.58,292.61,8500.0
2011-06-30 09:55:00,292.62,292.91,292.6,292.6,2400.0,292.62,292.91,292.6,292.6,2400.0
2011-06-30 10:00:00,292.77,292.97,292.59,292.97,1900.0,292.77,292.97,292.59,292.97,1900.0
2011-06-30 10:05:00,293.09,293.21,293.0,293.12,2300.0,293.09,293.21,293.0,293.12,2300.0
2011-06-30 10:10:00,293.18,293.18,292.73,292.85,2900.0,293.18,293.18,292.73,292.85,2900.0
2011-06-30 10:15:00,292.92,293.05,292.92,292.94,2400.0,292.92,293.05,292.92,292.94,2400.0
2011-06-30 10:20:00,292.91,292.97,292.84,292.97,3300.0,292.91,292.97,292.84,292.97,3300.0
2011-06-30 10:25:00,292.87,293.04,292.75,292.96,2100.0,292.87,293.04,292.75,292.96,2100.0
2011-06-30 10:30:00,292.87,293.09,292.87,293.01,2600.0,292.87,293.09,292.87,293.01,2600.0
2011-06-30 10:35:00,293.13,293.13,293.0,293.0,1800.0,293.13,293.13,293.0,293.0,1800.0
2011-06-30 10:40:00,293.05,293.08,292.93,292.93,1600.0,293.05,293.08,292.93,292.93,1600.0
2011-06-30 10:45:00,292.9,292.94,292.85,292.94,1300.0,292.9,292.94,292.85,292.94,1300.0
2011-06-30 10:50:00,293.0,293.18,293.0,293.1,4100.0,293.0,293.18,293.0,293.1,4100.0
2011-06-30 10:55:00,293.1,293.37,293.06,293.37,3600.0,293.1,293.37,293.06,293.37,3600.0
2011-06-30 11:00:00,293.4,293.6,293.4,293.58,4100.0,293.4,293.6,293.4,293.58,4100.0
2011-06-30 11:05:00,293.59,293.59,293.39,293.53,2000.0,293.59,293.59,293.39,293.53,2000.0
2011-06-30 11:10:00,293.48,293.85,293.48,293.85,6600.0,293.48,293.85,293.48,293.85,6600.0
2011-06-30 11:15:00,293.74,293.85,293.67,293.67,2300.0,293.74,293.85,293.67,293.67,2300.0
2011-06-30 11:20:00,293.54,293.79,293.54,293.7,2400.0,293.54,293.79,293.54,293.7,2400.0
2011-06-30 11:25:00,293.7,293.9,293.7,293.89,2900.0,293.7,293.9,293.7,293.89,2900.0
2011-06-30 11:30:00,293.9,294.25,293.9,294.24,13500.0,293.9,294.25,293.9,294.24,13500.0
2011-06-30 11:35:00,294.22,294.4,294.14,294.33,7200.0,294.22,294.4,294.14,294.33,7200.0
2011-06-30 11:40:00,294.35,294.5,294.35,294.5,3300.0,294.35,294.5,294.35,294.5,3300.0
2011-06-30 11:45:00,294.5,294.55,294.47,294.55,3500.0,294.5,294.55,294.47,294.55,3500.0
2011-06-30 11:50:00,294.59,294.64,294.14,294.34,13100.0,294.59,294.64,294.14,294.34,13100.0
2011-06-30 11:55:00,294.35,294.62,294.27,294.58,2700.0,294.35,294.62,294.27,294.58,2700.0
2011-06-30 12:00:00,294.58,294.7,294.52,294.7,4300.0,294.58,294.7,294.52,294.7,4300.0
2011-06-30 12:05:00,294.68,294.75,294.61,294.74,6600.0,294.68,294.75,294.61,294.74,6600.0
2011-06-30 12:10:00,294.74,294.74,294.49,294.49,1700.0,294.74,294.74,294.49,294.49,1700.0
2011-06-30 12:15:00,294.44,294.47,294.44,294.46,800.0,294.44,294.47,294.44,294.46,800.0
2011-06-30 12:20:00,294.49,294.68,294.49,294.56,2200.0,294.49,294.68,294.49,294.56,2200.0
2011-06-30 12:25:00,294.61,294.75,294.58,294.61,1900.0,294.61,294.75,294.58,294.61,1900.0
2011-06-30 12:30:00,294.63,294.65,294.46,294.65,2900.0,294.63,294.65,294.46,294.65,2900.0
2011-06-30 12:35:00,294.62,294.67,294.61,294.67,700.0,294.62,294.67,294.61,294.67,700.0
2011-06-30 12:40:00,294.65,294.68,294.52,294.62,1500.0,294.65,294.68,294.52,294.62,1500.0
2011-06-30 12:45:00,294.62,294.74,294.62,294.63,2000.0,294.62,294.74,294.62,294.63,2000.0
2011-06-30 12:50:00,294.73,294.75,294.63,294.69,3100.0,294.73,294.75,294.63,294.69,3100.0
2011-06-30 12:55:00,294.7,294.75,294.7,294.73,1100.0,294.7,294.75,294.7,294.73,1100.0
2011-06-30 13:00:00,294.73,294.81,294.72,294.76,2000.0,294.73,294.81,294.72,294.76,2000.0
2011-06-30 13:05:00,294.76,294.89,294.76,294.89,4300.0,294.76,294.89,294.76,294.89,4300.0
2011-06-30 13:10:00,294.89,294.89,294.79,294.79,1100.0,294.89,294.89,294.79,294.79,1100.0
2011-06-30 13:15:00,294.77,294.9,294.77,294.9,1600.0,294.77,294.9,294.77,294.9,1600.0
2011-06-30 13:20:00,294.9,294.9,294.82,294.86,1500.0,294.9,294.9,294.82,294.86,1500.0
2011-06-30 13:25:00,294.83,294.89,294.81,294.81,2400.0,294.83,294.89,294.81,294.81,2400.0
2011-06-30 13:30:00,294.88,294.94,294.88,294.94,2100.0,294.88,294.94,294.88,294.94,2100.0
2011-06-30 13:35:00,294.88,294.95,294.86,294.95,2500.0,294.88,294.95,294.86,294.95,2500.0
2011-06-30 13:40:00,294.96,295.1,294.9,295.1,5900.0,294.96,295.1,294.9,295.1,5900.0
2011-06-30 13:45:00,295.1,295.22,295.05,295.22,3900.0,295.1,295.22,295.05,295.22,3900.0
2011-06-30 13:50:00,295.27,295.5,295.27,295.44,8400.0,295.27,295.5,295.27,295.44,8400.0
2011-06-30 13:55:00,295.49,295.8,295.44,295.8,4800.0,295.49,295.8,295.44,295.8,4800.0
2011-06-30 14:00:00,295.8,295.9,295.77,295.78,3100.0,295.8,295.9,295.77,295.78,3100.0
2011-06-30 14:05:00,295.71,295.88,295.7,295.81,1900.0,295.71,295.88,295.7,295.81,1900.0
2011-06-30 14:10:00,295.76,295.86,295.76,295.81,1600.0,295.76,295.86,295.76,295.81,1600.0
2011-06-30 14:15:00,295.88,295.89,295.7,295.77,3200.0,295.88,295.89,295.7,295.77,3200.0
2011-06-30 14:20:00,295.77,296.05,295.77,296.05,2300.0,295.77,296.05,295.77,296.05,2300.0
2011-06-30 14:25:00,295.94,296.1,295.94,296.02,2700.0,295.94,296.1,295.94,296.02,2700.0
2011-06-30 14:30:00,296.02,296.2,295.85,296.18,4800.0,296.02,296.2,295.85,296.18,4800.0
2011-06-30 14:35:00,296.1,296.19,295.66,295.66,4900.0,296.1,296.19,295.66,295.66,4900.0
2011-06-30 14:40:00,295.66,295.79,295.63,295.69,1800.0,295.66,295.79,295.63,295.69,1800.0
2011-06-30 14:45:00,295.91,295.92,295.46,295.84,3000.0,295.91,295.92,295.46,295.84,3000.0
2011-06-30 14:50:00,295.93,296.09,295.91,296.09,2300.0,295.93,296.09,295.91,296.09,2300.0
2011-06-30 14:55:00,296.09,296.11,295.97,296.02,2600.0,296.09,296.11,295.97,296.02,2600.0
2011-06-30 15:00:00,296.05,296.05,295.79,295.79,3600.0,296.05,296.05,295.79,295.79,3600.0
2011-06-30 15:05:00,295.7,295.89,295.68,295.89,1900.0,295.7,295.89,295.68,295.89,1900.0
2011-06-30 15:10:00,295.8,295.89,295.62,295.78,6900.0,295.8,295.89,295.62,295.78,6900.0
2011-06-30 15:15:00,295.78,295.92,295.76,295.85,3400.0,295.78,295.92,295.76,295.85,3400.0
2011-06-30 15:20:00,295.86,296.04,295.8,295.8,4500.0,295.86,296.04,295.8,295.8,4500.0
2011-06-30 15:25:00,295.74,295.86,295.41,295.57,3800.0,295.74,295.86,295.41,295.57,3800.0
2011-06-30 15:30:00,295.48,295.87,295.48,295.87,7100.0,295.48,295.87,295.48,295.87,7100.0
2011-06-30 15:35:00,295.87,295.87,295.61,295.7,6200.0,295.87,295.87,295.61,295.7,6200.0
2011-06-30 15:40:00,295.7,295.71,295.35,295.54,10400.0,295.7,295.71,295.35,295.54,10400.0
2011-06-30 15:45:00,295.53,295.54,294.84,295.1,19600.0,295.53,295.54,294.84,295.1,19600.0
2011-06-30 15:50:00,295.11,295.14,294.9,294.9,16000.0,295.11,295.14,294.9,294.9,16000.0
2011-06-30 15:55:00,294.9,295.17,294.87,294.96,38000.0,294.9,295.17,294.87,294.96,38000.0
2011-07-01 09:30:00,295.38,295.38,294.95,294.98,2700.0,295.38,295.38,294.95,294.98,2700.0
2011-07-01 09:35:00,294.86,295.22,294.86,295.22,1300.0,294.86,295.22,294.86,295.22,1300.0
2011-07-01 09:40:00,295.03,295.9,295.03,295.74,800.0,295.03,295.9,295.03,295.74,800.0
2011-07-01 09:45:00,295.79,295.79,295.49,295.49,1000.0,295.79,295.79,295.49,295.49,1000.0
2011-07-01 09:50:00,295.42,295.45,295.42,295.45,300.0,295.42,295.45,295.42,295.45,300.0
2011-07-01 09:55:00,295.43,295.45,295.25,295.45,1800.0,295.43,295.45,295.25,295.45,1800.0
2011-07-01 10:00:00,295.48,296.38,295.48,296.38,8700.0,295.48,296.38,295.48,296.38,8700.0
2011-07-01 10:05:00,296.39,296.5,296.19,296.5,1900.0,296.39,296.5,296.19,296.5,1900.0
2011-07-01 10:10:00,296.4,296.8,296.4,296.56,5000.0,296.4,296.8,296.4,296.56,5000.0
2011-07-01 10:15:00,296.57,297.2,296.57,297.18,7700.0,296.57,297.2,296.57,297.18,7700.0
2011-07-01 10:20:00,297.15,297.59,297.12,297.59,7100.0,297.15,297.59,297.12,297.59,7100.0
2011-07-01 10:25:00,297.42,297.87,297.3,297.3,12900.0,297.42,297.87,297.3,297.3,12900.0
2011-07-01 10:30:00,297.3,297.3,296.43,296.87,5700.0,297.3,297.3,296.43,296.87,5700.0
2011-07-01 10:35:00,296.84,296.95,296.29,296.39,6400.0,296.84,296.95,296.29,296.39,6400.0
2011-07-01 10:40:00,296.57,296.63,296.14,296.33,2800.0,296.57,296.63,296.14,296.33,2800.0
2011-07-01 10:45:00,296.33,296.33,295.62,295.62,3200.0,296.33,296.33,295.62,295.62,3200.0
2011-07-01 10:50:00,295.7,296.12,295.7,296.12,1900.0,295.7,296.12,295.7,296.12,1900.0
2011-07-01 10:55:00,296.13,296.2,296.02,296.02,2800.0,296.13,296.2,296.02,296.02,2800.0
2011-07-01 11:00:00,296.17,296.48,296.03,296.47,1800.0,296.17,296.48,296.03,296.47,1800.0
2011-07-01 11:05:00,296.58,296.86,296.56,296.82,2500.0,296.58,296.86,296.56,296.82,2500.0
2011-07-01 11:10:00,296.75,296.75,296.51,296.63,1400.0,296.75,296.75,296.51,296.63,1400.0
2011-07-01 11:15:00,296.67,296.67,296.52,296.52,1000.0,296.67,296.67,296.52,296.52,1000.0
2011-07-01 11:20:00,296.72,296.76,296.67,296.67,1300.0,296.72,296.76,296.67,296.67,1300.0
2011-07-01 11:25:00,296.58,296.58,296.2,296.2,4100.0,296.58,296.58,296.2,296.2,4100.0
2011-07-01 11:30:00,296.2,296.38,296.12,296.36,3000.0,296.2,296.38,296.12,296.36,3000.0
2011-07-01 11:35:00,296.58,296.59,296.28,296.37,5800.0,296.58,296.59,296.28,296.37,5800.0
2011-07-01 11:40:00,296.16,296.16,295.83,295.93,4400.0,296.16,296.16,295.83,295.93,4400.0
2011-07-01 11:45:00,295.98,296.04,295.95,296.01,1500.0,295.98,296.04,295.95,296.01,1500.0
2011-07-01 11:50:00,296.08,296.28,295.98,296.12,3400.0,296.08,296.28,295.98,296.12,3400.0
2011-07-01 11:55:00,296.22,296.42,296.22,296.42,1500.0,296.22,296.42,296.22,296.42,1500.0
2011-07-01 12:00:00,296.3,296.49,296.2,296.42,2700.0,296.3,296.49,296.2,296.42,2700.0
2011-07-01 12:05:00,296.57,296.61,296.29,296.38,1700.0,296.57,296.61,296.29,296.38,1700.0
2011-07-01 12:10:00,296.32,296.42,296.3,296.38,2300.0,296.32,296.42,296.3,296.38,2300.0
2011-07-01 12:15:00,296.44,296.53,296.26,296.27,1900.0,296.44,296.53,296.26,296.27,1900.0
2011-07-01 12:20:00,296.38,296.51,296.38,296.51,1000.0,296.38,296.51,296.38,296.51,1000.0
2011-07-01 12:25:00,296.54,296.8,296.54,296.76,2700.0,296.54,296.8,296.54,296.76,2700.0
2011-07-01 12:30:00,296.46,296.46,296.27,296.31,1000.0,296.46,296.46,296.27,296.31,1000.0
2011-07-01 12:35:00,296.31,296.41,296.3,296.31,1500.0,296.31,296.41,296.3,296.31,1500.0
2011-07-01 12:40:00,296.33,296.36,296.18,296.18,1200.0,296.33,296.36,296.18,296.18,1200.0
2011-07-01 12:45:00,296.23,296.57,296.22,296.57,2200.0,296.23,296.57,296.22,296.57,2200.0
2011-07-01 12:50:00,296.57,296.57,296.47,296.47,600.0,296.57,296.57,296.47,296.47,600.0
2011-07-01 12:55:00,296.47,296.49,296.43,296.49,1000.0,296.47,296.49,296.43,296.49,1000.0
2011-07-01 13:00:00,296.47,296.75,296.47,296.72,1500.0,296.47,296.75,296.47,296.72,1500.0
2011-07-01 13:05:00,296.79,296.96,296.6,296.96,1000.0,296.79,296.96,296.6,296.96,1000.0
2011-07-01 13:10:00,296.84,296.84,296.81,296.81,500.0,296.84,296.84,296.81,296.81,500.0
2011-07-01 13:15:00,296.83,296.9,296.76,296.9,1400.0,296.83,296.9,296.76,296.9,1400.0
2011-07-01 13:20:00,296.85,296.87,296.77,296.87,700.0,296.85,296.87,296.77,296.87,700.0
2011-07-01 13:25:00,296.87,296.94,296.75,296.88,3100.0,296.87,296.94,296.75,296.88,3100.0
2011-07-01 13:30:00,296.89,296.89,296.75,296.87,2200.0,296.89,296.89,296.75,296.87,2200.0
2011-07-01 13:35:00,296.9,297.0,296.89,296.99,3700.0,296.9,297.0,296.89,296.99,3700.0
2011-07-01 13:40:00,296.88,296.93,296.82,296.88,1100.0,296.88,296.93,296.82,296.88,1100.0
2011-07-01 13:45:00,296.98,296.99,296.89,296.89,1400.0,296.98,296.99,296.89,296.89,1400.0
2011-07-01 13:50:00,296.95,296.97,296.89,296.96,1900.0,296.95,296.97,296.89,296.96,1900.0
2011-07-01 13:55:00,296.95,296.99,296.9,296.96,1700.0,296.95,296.99,296.9,296.96,1700.0
2011-07-01 14:00:00,296.95,296.96,296.8,296.93,2500.0,296.95,296.96,296.8,296.93,2500.0
2011-07-01 14:05:00,296.98,297.0,296.93,297.0,1700.0,296.98,297.0,296.93,297.0,1700.0
2011-07-01 14:10:00,296.99,297.0,296.92,296.99,1500.0,296.99,297.0,296.92,296.99,1500.0
2011-07-01 14:15:00,297.0,297.21,296.92,297.08,8200.0,297.0,297.21,296.92,297.08,8200.0
2011-07-01 14:20:00,297.1,297.24,297.1,297.23,900.0,297.1,297.24,297.1,297.23,900.0
2011-07-01 14:25:00,297.14,297.16,297.07,297.07,700.0,297.14,297.16,297.07,297.07,700.0
2011-07-01 14:30:00,297.08,297.29,297.05,297.23,2300.0,297.08,297.29,297.05,297.23,2300.0
2011-07-01 14:35:00,297.3,297.51,297.3,297.5,1500.0,297.3,297.51,297.3,297.5,1500.0
2011-07-01 14:40:00,297.53,297.53,297.42,297.5,900.0,297.53,297.53,297.42,297.5,900.0
2011-07-01 14:45:00,297.53,297.69,297.53,297.66,3200.0,297.53,297.69,297.53,297.66,3200.0
2011-07-01 14:50:00,297.66,297.66,297.45,297.64,1300.0,297.66,297.66,297.45,297.64,1300.0
2011-07-01 14:55:00,297.55,297.63,297.52,297.6,2000.0,297.55,297.63,297.52,297.6,2000.0
2011-07-01 15:00:00,297.68,297.75,297.66,297.69,1700.0,297.68,297.75,297.66,297.69,1700.0
2011-07-01 15:05:00,297.7,297.79,297.58,297.62,4000.0,297.7,297.79,297.58,297.62,4000.0
2011-07-01 15:10:00,297.62,297.88,297.62,297.88,1900.0,297.62,297.88,297.62,297.88,1900.0
2011-07-01 15:15:00,297.86,297.94,297.62,297.62,2600.0,297.86,297.94,297.62,297.62,2600.0
2011-07-01 15:20:00,297.62,297.67,297.5,297.52,1600.0,297.62,297.67,297.5,297.52,1600.0
2011-07-01 15:25:00,297.52,297.63,297.51,297.56,4500.0,297.52,297.63,297.51,297.56,4500.0
2011-07-01 15:30:00,297.6,297.79,297.6,297.79,4400.0,297.6,297.79,297.6,297.79,4400.0
2011-07-01 15:35:00,297.79,297.85,297.58,297.78,3100.0,297.79,297.85,297.58,297.78,3100.0
2011-07-01 15:40:00,297.87,297.9,297.71,297.85,7500.0,297.87,297.9,297.71,297.85,7500.0
2011-07-01 15:45:00,297.91,298.19,297.82,297.84,11300.0,297.91,298.19,297.82,297.84,11300.0
2011-07-01 15:50:00,297.89,298.1,297.72,297.79,9500.0,297.89,298.1,297.72,297.79,9500.0
2011-07-01 15:55:00,297.86,297.87,297.44,297.48,11700.0,297.86,297.87,297.44,297.48,11700.0
2011-07-05 09:30:00,296.14,297.11,296.14,296.7,11500.0,296.14,297.11,296.14,296.7,11500.0
2011-07-05 09:35:00,296.27,297.32,296.27,297.27,5700.0,296.27,297.32,296.27,297.27,5700.0
2011-07-05 09:40:00,297.14,297.14,296.76,296.88,2900.0,297.14,297.14,296.76,296.88,2900.0
2011-07-05 09:45:00,296.74,296.83,296.54,296.58,1900.0,296.74,296.83,296.54,296.58,1900.0
2011-07-05 09:50:00,296.62,296.67,296.38,296.38,3200.0,296.62,296.67,296.38,296.38,3200.0
2011-07-05 09:55:00,296.42,296.48,296.14,296.48,1700.0,296.42,296.48,296.14,296.48,1700.0
2011-07-05 10:00:00,296.41,296.53,296.19,296.48,4500.0,296.41,296.53,296.19,296.48,4500.0
2011-07-05 10:05:00,296.43,296.53,296.12,296.26,2700.0,296.43,296.53,296.12,296.26,2700.0
2011-07-05 10:10:00,296.43,296.53,296.25,296.29,2300.0,296.43,296.53,296.25,296.29,2300.0
2011-07-05 10:15:00,296.32,296.32,294.51,295.21,10600.0,296.32,296.32,294.51,295.21,10600.0
2011-07-05 10:20:00,295.21,295.43,295.06,295.17,2700.0,295.21,295.43,295.06,295.17,2700.0
2011-07-05 10:25:00,295.15,295.51,295.06,295.51,2800.0,295.15,295.51,295.06,295.51,2800.0
2011-07-05 10:30:00,295.54,295.54,295.09,295.28,4600.0,295.54,295.54,295.09,295.28,4600.0
2011-07-05 10:35:00,295.39,295.59,295.2,295.59,3200.0,295.39,295.59,295.2,295.59,3200.0
2011-07-05 10:40:00,295.65,295.8,295.49,295.75,3800.0,295.65,295.8,295.49,295.75,3800.0
2011-07-05 10:45:00,295.71,295.83,295.51,295.57,2600.0,295.71,295.83,295.51,295.57,2600.0
2011-07-05 10:50:00,295.68,295.68,295.46,295.54,1000.0,295.68,295.68,295.46,295.54,1000.0
2011-07-05 10:55:00,295.4,295.8,295.38,295.8,2300.0,295.4,295.8,295.38,295.8,2300.0
2011-07-05 11:00:00,295.76,295.99,295.39,295.41,2800.0,295.76,295.99,295.39,295.41,2800.0
2011-07-05 11:05:00,295.37,295.48,295.09,295.48,3100.0,295.37,295.48,295.09,295.48,3100.0
2011-07-05 11:10:00,295.48,295.61,295.37,295.61,1800.0,295.48,295.61,295.37,295.61,1800.0
2011-07-05 11:15:00,295.62,296.37,295.62,296.33,2600.0,295.62,296.37,295.62,296.33,2600.0
2011-07-05 11:20:00,296.44,296.49,296.22,296.22,900.0,296.44,296.49,296.22,296.22,900.0
2011-07-05 11:25:00,296.3,296.32,296.05,296.31,2300.0,296.3,296.32,296.05,296.31,2300.0
2011-07-05 11:30:00,296.3,296.73,296.15,296.5,3800.0,296.3,296.73,296.15,296.5,3800.0
2011-07-05 11:35:00,296.53,296.61,296.49,296.49,600.0,296.53,296.61,296.49,296.49,600.0
2011-07-05 11:40:00,296.7,296.72,296.56,296.72,1700.0,296.7,296.72,296.56,296.72,1700.0
2011-07-05 11:45:00,296.66,296.75,296.57,296.58,2800.0,296.66,296.75,296.57,296.58,2800.0
2011-07-05 11:50:00,296.59,296.78,296.54,296.78,2100.0,296.59,296.78,296.54,296.78,2100.0
2011-07-05 11:55:00,296.76,297.2,296.72,297.13,2100.0,296.76,297.2,296.72,297.13,2100.0
2011-07-05 12:00:00,297.26,297.4,296.96,296.96,2600.0,297.26,297.4,296.96,296.96,2600.0
2011-07-05 12:05:00,296.91,297.17,296.9,297.14,1500.0,296.91,297.17,296.9,297.14,1500.0
2011-07-05 12:10:00,297.19,297.47,297.19,297.34,2600.0,297.19,297.47,297.19,297.34,2600.0
2011-07-05 12:15:00,297.41,297.46,297.2,297.4,1800.0,297.41,297.46,297.2,297.4,1800.0
2011-07-05 12:20:00,297.45,297.45,297.27,297.28,1500.0,297.45,297.45,297.27,297.28,1500.0
2011-07-05 12:25:00,297.34,297.64,297.23,297.56,5900.0,297.34,297.64,297.23,297.56,5900.0
2011-07-05 12:30:00,297.55,297.55,297.39,297.41,1800.0,297.55,297.55,297.39,297.41,1800.0
2011-07-05 12:35:00,297.24,297.51,297.22,297.44,2900.0,297.24,297.51,297.22,297.44,2900.0
2011-07-05 12:40:00,297.46,297.57,297.37,297.38,3200.0,297.46,297.57,297.37,297.38,3200.0
2011-07-05 12:45:00,297.26,297.35,297.24,297.32,1200.0,297.26,297.35,297.24,297.32,1200.0
2011-07-05 12:50:00,297.12,297.55,297.12,297.46,2900.0,297.12,297.55,297.12,297.46,2900.0
2011-07-05 12:55:00,297.52,297.52,297.24,297.24,3300.0,297.52,297.52,297.24,297.24,3300.0
2011-07-05 13:00:00,297.28,297.31,297.02,297.13,5900.0,297.28,297.31,297.02,297.13,5900.0
2011-07-05 13:05:00,297.13,297.13,296.87,296.91,1700.0,297.13,297.13,296.87,296.91,1700.0
2011-07-05 13:10:00,296.95,296.99,296.67,296.84,1600.0,296.95,296.99,296.67,296.84,1600.0
2011-07-05 13:15:00,296.83,297.07,296.76,297.07,2800.0,296.83,297.07,296.76,297.07,2800.0
2011-07-05 13:20:00,297.02,297.54,297.02,297.4,2300.0,297.02,297.54,297.02,297.4,2300.0
2011-07-05 13:25:00,297.4,297.48,297.31,297.43,1200.0,297.4,297.48,297.31,297.43,1200.0
2011-07-05 13:30:00,297.39,297.58,297.32,297.58,2800.0,297.39,297.58,297.32,297.58,2800.0
2011-07-05 13:35:00,297.54,297.63,297.51,297.63,1300.0,297.54,297.63,297.51,297.63,1300.0
2011-07-05 13:40:00,297.61,297.88,297.61,297.88,1200.0,297.61,297.88,297.61,297.88,1200.0
2011-07-05 13:45:00,297.88,298.31,297.88,298.28,3900.0,297.88,298.31,297.88,298.28,3900.0
2011-07-05 13:50:00,298.23,298.4,298.18,298.34,1200.0,298.23,298.4,298.18,298.34,1200.0
2011-07-05 13:55:00,298.4,298.53,298.24,298.24,3800.0,298.4,298.53,298.24,298.24,3800.0
2011-07-05 14:00:00,298.2,298.34,297.7,297.84,5000.0,298.2,298.34,297.7,297.84,5000.0
2011-07-05 14:05:00,297.77,297.86,297.47,297.86,2000.0,297.77,297.86,297.47,297.86,2000.0
2011-07-05 14:10:00,297.84,298.23,297.69,298.13,3700.0,297.84,298.23,297.69,298.13,3700.0
2011-07-05 14:15:00,297.81,297.89,297.59,297.73,2800.0,297.81,297.89,297.59,297.73,2800.0
2011-07-05 14:20:00,297.73,297.73,297.34,297.47,1300.0,297.73,297.73,297.34,297.47,1300.0
2011-07-05 14:25:00,297.47,297.53,297.22,297.53,2000.0,297.47,297.53,297.22,297.53,2000.0
2011-07-05 14:30:00,297.29,297.43,297.07,297.34,2300.0,297.29,297.43,297.07,297.34,2300.0
2011-07-05 14:35:00,297.27,297.61,297.09,297.55,1900.0,297.27,297.61,297.09,297.55,1900.0
2011-07-05 14:40:00,297.67,297.71,297.59,297.59,1200.0,297.67,297.71,297.59,297.59,1200.0
2011-07-05 14:45:00,297.55,297.91,297.55,297.67,2600.0,297.55,297.91,297.55,297.67,2600.0
2011-07-05 14:50:00,297.65,297.83,297.48,297.52,1700.0,297.65,297.83,297.48,297.52,1700.0
2011-07-05 14:55:00,297.53,297.67,297.23,297.61,3700.0,297.53,297.67,297.23,297.61,3700.0
2011-07-05 15:00:00,297.67,297.72,297.21,297.41,5600.0,297.67,297.72,297.21,297.41,5600.0
2011-07-05 15:05:00,297.41,297.94,297.41,297.88,3100.0,297.41,297.94,297.41,297.88,3100.0
2011-07-05 15:10:00,297.88,297.88,297.37,297.59,6700.0,297.88,297.88,297.37,297.59,6700.0
2011-07-05 15:15:00,297.6,297.98,297.6,297.89,1900.0,297.6,297.98,297.6,297.89,1900.0
2011-07-05 15:20:00,297.98,298.05,297.89,297.95,4600.0,297.98,298.05,297.89,297.95,4600.0
2011-07-05 15:25:00,297.96,298.13,297.78,298.11,3900.0,297.96,298.13,297.78,298.11,3900.0
2011-07-05 15:30:00,298.29,298.29,297.76,297.76,3300.0,298.29,298.29,297.76,297.76,3300.0
2011-07-05 15:35:00,297.76,297.89,297.55,297.64,6900.0,297.76,297.89,297.55,297.64,6900.0
2011-07-05 15:40:00,297.61,297.7,297.36,297.7,6500.0,297.61,297.7,297.36,297.7,6500.0
2011-07-05 15:45:00,297.63,297.63,297.15,297.27,10900.0,297.63,297.63,297.15,297.27,10900.0
2011-07-05 15:50:00,297.22,297.49,297.02,297.48,8900.0,297.22,297.49,297.02,297.48,8900.0
2011-07-05 15:55:00,297.26,297.33,296.97,297.26,14000.0,297.26,297.33,296.97,297.26,14000.0
2011-07-06 09:30:00,295.29,298.49,294.76,297.77,7600.0,295.29,298.49,294.76,297.77,7600.0
2011-07-06 09:35:00,298.13,298.6,298.12,298.37,4600.0,298.13,298.6,298.12,298.37,4600.0
2011-07-06 09:40:00,298.59,298.78,297.68,297.68,6900.0,298.59,298.78,297.68,297.68,6900.0
2011-07-06 09:45:00,297.74,298.06,297.42,297.95,2700.0,297.74,298.06,297.42,297.95,2700.0
2011-07-06 09:50:00,297.95,298.02,297.63,297.65,3500.0,297.95,298.02,297.63,297.65,3500.0
2011-07-06 09:55:00,297.65,298.05,297.65,298.0,2400.0,297.65,298.05,297.65,298.0,2400.0
2011-07-06 10:00:00,297.94,297.99,297.49,297.7,3400.0,297.94,297.99,297.49,297.7,3400.0
2011-07-06 10:05:00,297.68,298.03,297.4,298.03,2500.0,297.68,298.03,297.4,298.03,2500.0
2011-07-06 10:10:00,298.0,298.03,297.79,297.91,2900.0,298.0,298.03,297.79,297.91,2900.0
2011-07-06 10:15:00,298.0,298.28,297.44,297.74,3500.0,298.0,298.28,297.44,297.74,3500.0
2011-07-06 10:20:00,297.97,298.11,297.84,298.03,2800.0,297.97,298.11,297.84,298.03,2800.0
2011-07-06 10:25:00,298.0,298.19,297.8,297.95,2300.0,298.0,298.19,297.8,297.95,2300.0
2011-07-06 10:30:00,297.98,298.11,297.9,298.04,2700.0,297.98,298.11,297.9,298.04,2700.0
2011-07-06 10:35:00,298.11,298.16,297.93,297.93,2900.0,298.11,298.16,297.93,297.93,2900.0
2011-07-06 10:40:00,297.93,298.17,297.89,298.17,1800.0,297.93,298.17,297.89,298.17,1800.0
2011-07-06 10:45:00,298.17,298.41,297.86,298.3,3000.0,298.17,298.41,297.86,298.3,3000.0
2011-07-06 10:50:00,298.28,298.8,298.28,298.31,5600.0,298.28,298.8,298.28,298.31,5600.0
2011-07-06 10:55:00,298.3,298.35,298.17,298.17,2700.0,298.3,298.35,298.17,298.17,2700.0
2011-07-06 11:00:00,298.23,298.32,297.9,297.9,1500.0,298.23,298.32,297.9,297.9,1500.0
2011-07-06 11:05:00,297.89,297.93,297.79,297.79,900.0,297.89,297.93,297.79,297.79,900.0
2011-07-06 11:10:00,298.07,298.14,297.9,297.92,2100.0,298.07,298.14,297.9,297.92,2100.0
2011-07-06 11:15:00,297.92,298.1,297.87,297.92,1200.0,297.92,298.1,297.87,297.92,1200.0
2011-07-06 11:20:00,297.92,298.23,297.92,298.19,2400.0,297.92,298.23,297.92,298.19,2400.0
2011-07-06 11:25:00,298.31,298.31,298.17,298.19,1400.0,298.31,298.31,298.17,298.19,1400.0
2011-07-06 11:30:00,298.3,298.3,297.89,297.98,34400.0,298.3,298.3,297.89,297.98,34400.0
2011-07-06 11:35:00,297.84,298.19,297.84,298.06,1800.0,297.84,298.19,297.84,298.06,1800.0
2011-07-06 11:40:00,298.09,298.33,297.89,297.89,4700.0,298.09,298.33,297.89,297.89,4700.0
2011-07-06 11:45:00,298.0,298.25,298.0,298.08,1600.0,298.0,298.25,298.0,298.08,1600.0
2011-07-06 11:50:00,298.24,298.31,298.12,298.25,4500.0,298.24,298.31,298.12,298.25,4500.0
2011-07-06 11:55:00,298.27,298.46,298.16,298.38,3300.0,298.27,298.46,298.16,298.38,3300.0
2011-07-06 12:00:00,298.4,298.46,297.96,298.0,4300.0,298.4,298.46,297.96,298.0,4300.0
2011-07-06 12:05:00,298.0,298.45,298.0,298.39,5100.0,298.0,298.45,298.0,298.39,5100.0
2011-07-06 12:10:00,298.39,298.39,297.84,298.02,2500.0,298.39,298.39,297.84,298.02,2500.0
2011-07-06 12:15:00,298.13,298.31,298.12,298.3,1000.0,298.13,298.31,298.12,298.3,1000.0
2011-07-06 12:20:00,298.33,298.47,298.18,298.18,19200.0,298.33,298.47,298.18,298.18,19200.0
2011-07-06 12:25:00,298.18,298.34,298.08,298.09,2200.0,298.18,298.34,298.08,298.09,2200.0
2011-07-06 12:30:00,298.13,298.32,298.13,298.22,1800.0,298.13,298.32,298.13,298.22,1800.0
2011-07-06 12:35:00,298.22,298.51,298.22,298.35,5400.0,298.22,298.51,298.22,298.35,5400.0
2011-07-06 12:40:00,298.38,298.38,298.17,298.17,2200.0,298.38,298.38,298.17,298.17,2200.0
2011-07-06 12:45:00,298.35,298.39,298.34,298.38,1600.0,298.35,298.39,298.34,298.38,1600.0
2011-07-06 12:50:00,298.37,298.37,298.22,298.22,1400.0,298.37,298.37,298.22,298.22,1400.0
2011-07-06 12:55:00,298.2,298.46,298.19,298.28,4500.0,298.2,298.46,298.19,298.28,4500.0
2011-07-06 13:00:00,298.26,298.31,298.2,298.24,3100.0,298.26,298.31,298.2,298.24,3100.0
2011-07-06 13:05:00,298.21,298.29,298.13,298.13,3000.0,298.21,298.29,298.13,298.13,3000.0
2011-07-06 13:10:00,298.09,298.17,298.05,298.1,1500.0,298.09,298.17,298.05,298.1,1500.0
2011-07-06 13:15:00,298.09,298.3,298.08,298.29,3700.0,298.09,298.3,298.08,298.29,3700.0
2011-07-06 13:20:00,298.34,298.34,298.17,298.32,4400.0,298.34,298.34,298.17,298.32,4400.0
2011-07-06 13:25:00,298.32,298.42,298.27,298.3,3200.0,298.32,298.42,298.27,298.3,3200.0
2011-07-06 13:30:00,298.3,298.32,298.16,298.27,4100.0,298.3,298.32,298.16,298.27,4100.0
2011-07-06 13:35:00,298.16,298.28,298.14,298.24,3200.0,298.16,298.28,298.14,298.24,3200.0
2011-07-06 13:40:00,298.24,298.31,298.16,298.16,4200.0,298.24,298.31,298.16,298.16,4200.0
2011-07-06 13:45:00,298.2,298.21,298.0,298.21,2700.0,298.2,298.21,298.0,298.21,2700.0
2011-07-06 13:50:00,298.16,298.29,298.02,298.26,3800.0,298.16,298.29,298.02,298.26,3800.0
2011-07-06 13:55:00,298.19,298.38,298.19,298.33,7300.0,298.19,298.38,298.19,298.33,7300.0
2011-07-06 14:00:00,298.27,298.33,298.11,298.25,2900.0,298.27,298.33,298.11,298.25,2900.0
2011-07-06 14:05:00,298.2,298.2,297.84,297.88,2900.0,298.2,298.2,297.84,297.88,2900.0
2011-07-06 14:10:00,297.94,298.07,297.88,297.95,3900.0,297.94,298.07,297.88,297.95,3900.0
2011-07-06 14:15:00,297.95,298.08,297.87,298.03,3300.0,297.95,298.08,297.87,298.03,3300.0
2011-07-06 14:20:00,298.03,298.03,297.75,297.75,2100.0,298.03,298.03,297.75,297.75,2100.0
2011-07-06 14:25:00,297.92,298.06,297.92,297.96,1500.0,297.92,298.06,297.92,297.96,1500.0
2011-07-06 14:30:00,297.87,298.16,297.83,298.16,2400.0,297.87,298.16,297.83,298.16,2400.0
2011-07-06 14:35:00,298.1,298.36,298.1,298.28,3800.0,298.1,298.36,298.1,298.28,3800.0
2011-07-06 14:40:00,298.25,298.46,298.23,298.41,2800.0,298.25,298.46,298.23,298.41,2800.0
2011-07-06 14:45:00,298.39,298.39,298.12,298.12,5500.0,298.39,298.39,298.12,298.12,5500.0
2011-07-06 14:50:00,298.22,298.41,298.13,298.2,5200.0,298.22,298.41,298.13,298.2,5200.0
2011-07-06 14:55:00,298.14,298.34,298.13,298.13,2000.0,298.14,298.34,298.13,298.13,2000.0
2011-07-06 15:00:00,298.16,298.21,298.01,298.01,2800.0,298.16,298.21,298.01,298.01,2800.0
2011-07-06 15:05:00,298.01,298.24,297.83,298.03,5400.0,298.01,298.24,297.83,298.03,5400.0
2011-07-06 15:10:00,298.13,298.13,297.69,297.87,3200.0,298.13,298.13,297.69,297.87,3200.0
2011-07-06 15:15:00,297.82,298.02,297.68,297.9,3400.0,297.82,298.02,297.68,297.9,3400.0
2011-07-06 15:20:00,297.98,298.11,297.85,298.01,4700.0,297.98,298.11,297.85,298.01,4700.0
2011-07-06 15:25:00,297.98,298.22,297.97,298.04,3300.0,297.98,298.22,297.97,298.04,3300.0
2011-07-06 15:30:00,298.15,298.16,297.99,298.08,4200.0,298.15,298.16,297.99,298.08,4200.0
2011-07-06 15:35:00,298.08,298.08,297.8,297.8,5100.0,298.08,298.08,297.8,297.8,5100.0
2011-07-06 15:40:00,297.85,298.03,297.81,298.01,6400.0,297.85,298.03,297.81,298.01,6400.0
2011-07-06 15:45:00,297.83,297.97,297.79,297.79,6300.0,297.83,297.97,297.79,297.79,6300.0
2011-07-06 15:50:00,297.87,298.14,297.86,297.97,8300.0,297.87,298.14,297.86,297.97,8300.0
2011-07-06 15:55:00,298.01,298.01,297.78,297.83,7500.0,298.01,298.01,297.78,297.83,7500.0
2011-07-07 09:30:00,299.0,299.2,298.66,299.08,8900.0,299.0,299.2,298.66,299.08,8900.0
2011-07-07 09:35:00,299.01,299.24,298.79,299.11,10800.0,299.01,299.24,298.79,299.11,10800.0
2011-07-07 09:40:00,299.12,299.13,298.83,299.0,5800.0,299.12,299.13,298.83,299.0,5800.0
2011-07-07 09:45:00,299.15,299.4,298.83,298.83,9300.0,299.15,299.4,298.83,298.83,9300.0
2011-07-07 09:50:00,298.96,299.4,298.96,299.0,10000.0,298.96,299.4,298.96,299.0,10000.0
2011-07-07 09:55:00,299.26,299.26,298.88,298.88,2300.0,299.26,299.26,298.88,298.88,2300.0
2011-07-07 10:00:00,298.81,298.84,298.44,298.47,2800.0,298.81,298.84,298.44,298.47,2800.0
2011-07-07 10:05:00,298.63,298.63,298.0,298.17,2800.0,298.63,298.63,298.0,298.17,2800.0
2011-07-07 10:10:00,298.4,298.82,298.39,298.81,3700.0,298.4,298.82,298.39,298.81,3700.0
2011-07-07 10:15:00,298.81,298.81,298.35,298.35,2600.0,298.81,298.81,298.35,298.35,2600.0
2011-07-07 10:20:00,298.47,298.65,298.37,298.59,1700.0,298.47,298.65,298.37,298.59,1700.0
2011-07-07 10:25:00,298.65,298.99,298.37,298.99,2700.0,298.65,298.99,298.37,298.99,2700.0
2011-07-07 10:30:00,298.8,298.88,298.52,298.69,2200.0,298.8,298.88,298.52,298.69,2200.0
2011-07-07 10:35:00,298.68,299.21,298.68,298.8,2600.0,298.68,299.21,298.68,298.8,2600.0
2011-07-07 10:40:00,298.8,299.25,298.8,298.95,3300.0,298.8,299.25,298.8,298.95,3300.0
2011-07-07 10:45:00,299.01,299.32,298.33,298.84,2900.0,299.01,299.32,298.33,298.84,2900.0
2011-07-07 10:50:00,298.83,298.86,298.5,298.64,1100.0,298.83,298.86,298.5,298.64,1100.0
2011-07-07 10:55:00,298.8,298.99,298.79,298.97,2100.0,298.8,298.99,298.79,298.97,2100.0
2011-07-07 11:00:00,298.85,298.87,298.75,298.87,1000.0,298.85,298.87,298.75,298.87,1000.0
2011-07-07 11:05:00,299.06,299.06,298.92,298.92,1900.0,299.06,299.06,298.92,298.92,1900.0
2011-07-07 11:10:00,298.98,298.98,298.75,298.77,2500.0,298.98,298.98,298.75,298.77,2500.0
2011-07-07 11:15:00,298.85,298.91,298.79,298.79,800.0,298.85,298.91,298.79,298.79,800.0
2011-07-07 11:20:00,298.85,298.88,298.62,298.75,3600.0,298.85,298.88,298.62,298.75,3600.0
2011-07-07 11:25:00,298.81,298.86,298.63,298.86,1600.0,298.81,298.86,298.63,298.86,1600.0
2011-07-07 11:30:00,298.86,298.88,298.55,298.85,4300.0,298.86,298.88,298.55,298.85,4300.0
2011-07-07 11:35:00,298.55,298.73,298.49,298.73,900.0,298.55,298.73,298.49,298.73,900.0
2011-07-07 11:40:00,298.76,298.76,298.46,298.7,1200.0,298.76,298.76,298.46,298.7,1200.0
2011-07-07 11:45:00,298.76,298.96,298.76,298.92,1200.0,298.76,298.96,298.76,298.92,1200.0
2011-07-07 11:50:00,298.89,298.95,298.83,298.83,2300.0,298.89,298.95,298.83,298.83,2300.0
2011-07-07 11:55:00,298.86,299.06,298.84,299.01,1600.0,298.86,299.06,298.84,299.01,1600.0
2011-07-07 12:00:00,298.94,299.19,298.86,299.0,32300.0,298.94,299.19,298.86,299.0,32300.0
2011-07-07 12:05:00,299.0,299.16,299.0,299.1,1700.0,299.0,299.16,299.0,299.1,1700.0
2011-07-07 12:10:00,299.13,299.16,299.08,299.16,2500.0,299.13,299.16,299.08,299.16,2500.0
2011-07-07 12:15:00,299.13,299.25,299.06,299.22,4000.0,299.13,299.25,299.06,299.22,4000.0
2011-07-07 12:20:00,299.19,299.25,299.19,299.24,1300.0,299.19,299.25,299.19,299.24,1300.0
2011-07-07 12:25:00,299.19,299.19,299.12,299.19,700.0,299.19,299.19,299.12,299.19,700.0
2011-07-07 12:30:00,299.2,299.2,299.02,299.02,1600.0,299.2,299.2,299.02,299.02,1600.0
2011-07-07 12:35:00,299.02,299.1,299.02,299.08,1100.0,299.02,299.1,299.02,299.08,1100.0
2011-07-07 12:40:00,299.04,299.12,299.04,299.04,1200.0,299.04,299.12,299.04,299.04,1200.0
2011-07-07 12:45:00,299.04,299.1,299.0,299.01,3800.0,299.04,299.1,299.0,299.01,3800.0
2011-07-07 12:50:00,299.01,299.08,298.98,298.98,1800.0,299.01,299.08,298.98,298.98,1800.0
2011-07-07 12:55:00,299.01,299.1,299.0,299.0,1400.0,299.01,299.1,299.0,299.0,1400.0
2011-07-07 13:00:00,299.0,299.05,298.94,299.0,2500.0,299.0,299.05,298.94,299.0,2500.0
2011-07-07 13:05:00,299.09,299.36,299.0,299.34,2900.0,299.09,299.36,299.0,299.34,2900.0
2011-07-07 13:10:00,299.34,299.34,299.14,299.14,6400.0,299.34,299.34,299.14,299.14,6400.0
2011-07-07 13:15:00,299.17,299.38,299.17,299.2,3300.0,299.17,299.38,299.17,299.2,3300.0
2011-07-07 13:20:00,299.2,299.38,299.15,299.3,3000.0,299.2,299.38,299.15,299.3,3000.0
2011-07-07 13:25:00,299.3,299.35,299.3,299.3,600.0,299.3,299.35,299.3,299.3,600.0
2011-07-07 13:30:00,299.31,299.33,299.27,299.31,1600.0,299.31,299.33,299.27,299.31,1600.0
2011-07-07 13:35:00,299.31,299.35,299.22,299.29,4300.0,299.31,299.35,299.22,299.29,4300.0
2011-07-07 13:40:00,299.3,299.4,299.3,299.38,4900.0,299.3,299.4,299.3,299.38,4900.0
2011-07-07 13:45:00,299.39,299.39,299.11,299.2,7700.0,299.39,299.39,299.11,299.2,7700.0
2011-07-07 13:50:00,299.12,299.19,299.07,299.1,2600.0,299.12,299.19,299.07,299.1,2600.0
2011-07-07 13:55:00,299.11,299.18,298.92,299.17,7100.0,299.11,299.18,298.92,299.17,7100.0
2011-07-07 14:00:00,299.28,299.39,299.2,299.2,3100.0,299.28,299.39,299.2,299.2,3100.0
2011-07-07 14:05:00,299.23,299.24,299.16,299.23,4600.0,299.23,299.24,299.16,299.23,4600.0
2011-07-07 14:10:00,299.23,299.24,299.15,299.2,4300.0,299.23,299.24,299.15,299.2,4300.0
2011-07-07 14:15:00,299.21,299.45,299.2,299.34,3700.0,299.21,299.45,299.2,299.34,3700.0
2011-07-07 14:20:00,299.34,299.36,299.26,299.3,4800.0,299.34,299.36,299.26,299.3,4800.0
2011-07-07 14:25:00,299.31,299.34,299.14,299.19,6500.0,299.31,299.34,299.14,299.19,6500.0
2011-07-07 14:30:00,299.24,299.37,299.24,299.32,2600.0,299.24,299.37,299.24,299.32,2600.0
2011-07-07 14:35:00,299.33,299.33,299.09,299.15,3300.0,299.33,299.33,299.09,299.15,3300.0
2011-07-07 14:40:00,299.17,299.36,299.15,299.29,2800.0,299.17,299.36,299.15,299.29,2800.0
2011-07-07 14:45:00,299.29,299.29,299.14,299.21,3000.0,299.29,299.29,299.14,299.21,3000.0
2011-07-07 14:50:00,299.21,299.3,299.03,299.3,4400.0,299.21,299.3,299.03,299.3,4400.0
2011-07-07 14:55:00,299.31,299.31,299.2,299.2,5700.0,299.31,299.31,299.2,299.2,5700.0
2011-07-07 15:00:00,299.19,299.28,299.19,299.24,3300.0,299.19,299.28,299.19,299.24,3300.0
2011-07-07 15:05:00,299.25,299.31,299.11,299.11,4300.0,299.25,299.31,299.11,299.11,4300.0
2011-07-07 15:10:00,298.99,299.36,298.99,299.28,3500.0,298.99,299.36,298.99,299.28,3500.0
2011-07-07 15:15:00,299.3,299.41,299.25,299.25,4100.0,299.3,299.41,299.25,299.25,4100.0
2011-07-07 15:20:00,299.25,299.44,299.23,299.24,5200.0,299.25,299.44,299.23,299.24,5200.0
2011-07-07 15:25:00,299.22,299.28,299.09,299.17,3400.0,299.22,299.28,299.09,299.17,3400.0
2011-07-07 15:30:00,299.22,299.26,299.08,299.12,5700.0,299.22,299.26,299.08,299.12,5700.0
2011-07-07 15:35:00,299.05,299.19,298.93,299.1,6000.0,299.05,299.19,298.93,299.1,6000.0
2011-07-07 15:40:00,299.0,299.05,298.76,298.95,5500.0,299.0,299.05,298.76,298.95,5500.0
2011-07-07 15:45:00,299.0,299.0,298.58,298.58,8200.0,299.0,299.0,298.58,298.58,8200.0
2011-07-07 15:50:00,298.73,298.76,298.49,298.5,5200.0,298.73,298.76,298.49,298.5,5200.0
2011-07-07 15:55:00,298.5,298.63,298.3,298.45,13300.0,298.5,298.63,298.3,298.45,13300.0
2011-07-08 09:30:00,295.81,298.26,295.81,298.26,6100.0,295.81,298.26,295.81,298.26,6100.0
2011-07-08 09:35:00,298.07,298.22,297.02,297.02,4800.0,298.07,298.22,297.02,297.02,4800.0
2011-07-08 09:40:00,297.01,297.65,297.01,297.25,8000.0,297.01,297.65,297.01,297.25,8000.0
2011-07-08 09:45:00,297.26,297.53,296.55,296.55,4700.0,297.26,297.53,296.55,296.55,4700.0
2011-07-08 09:50:00,296.71,297.52,296.71,297.49,7000.0,296.71,297.52,296.71,297.49,7000.0
2011-07-08 09:55:00,297.38,297.95,297.38,297.69,5200.0,297.38,297.95,297.38,297.69,5200.0
2011-07-08 10:00:00,297.61,297.61,296.74,296.74,3400.0,297.61,297.61,296.74,296.74,3400.0
2011-07-08 10:05:00,296.99,297.33,296.72,297.23,6000.0,296.99,297.33,296.72,297.23,6000.0
2011-07-08 10:10:00,297.35,297.75,297.03,297.75,4400.0,297.35,297.75,297.03,297.75,4400.0
2011-07-08 10:15:00,297.75,298.0,297.5,297.62,3300.0,297.75,298.0,297.5,297.62,3300.0
2011-07-08 10:20:00,297.51,297.87,297.46,297.8,2900.0,297.51,297.87,297.46,297.8,2900.0
2011-07-08 10:25:00,297.89,298.11,297.6,297.6,4100.0,297.89,298.11,297.6,297.6,4100.0
2011-07-08 10:30:00,297.53,297.66,297.36,297.55,3000.0,297.53,297.66,297.36,297.55,3000.0
2011-07-08 10:35:00,297.76,298.25,297.76,298.01,1600.0,297.76,298.25,297.76,298.01,1600.0
2011-07-08 10:40:00,298.06,298.06,297.75,297.85,5600.0,298.06,298.06,297.75,297.85,5600.0
2011-07-08 10:45:00,297.77,297.88,297.61,297.67,3900.0,297.77,297.88,297.61,297.67,3900.0
2011-07-08 10:50:00,297.66,297.88,297.5,297.79,4600.0,297.66,297.88,297.5,297.79,4600.0
2011-07-08 10:55:00,297.69,297.88,297.57,297.76,5100.0,297.69,297.88,297.57,297.76,5100.0
2011-07-08 11:00:00,297.7,297.81,297.26,297.39,2600.0,297.7,297.81,297.26,297.39,2600.0
2011-07-08 11:05:00,297.55,297.55,297.19,297.34,3800.0,297.55,297.55,297.19,297.34,3800.0
2011-07-08 11:10:00,297.34,297.37,297.2,297.3,1800.0,297.34,297.37,297.2,297.3,1800.0
2011-07-08 11:15:00,297.41,297.41,297.2,297.22,4000.0,297.41,297.41,297.2,297.22,4000.0
2011-07-08 11:20:00,297.2,297.23,296.77,297.0,7000.0,297.2,297.23,296.77,297.0,7000.0
2011-07-08 11:25:00,297.23,297.23,297.06,297.1,1100.0,297.23,297.23,297.06,297.1,1100.0
2011-07-08 11:30:00,297.12,297.28,297.09,297.27,2600.0,297.12,297.28,297.09,297.27,2600.0
2011-07-08 11:35:00,297.41,297.81,297.41,297.81,2500.0,297.41,297.81,297.41,297.81,2500.0
2011-07-08 11:40:00,297.81,297.81,297.38,297.79,1600.0,297.81,297.81,297.38,297.79,1600.0
2011-07-08 11:45:00,297.83,298.04,297.83,297.96,2400.0,297.83,298.04,297.83,297.96,2400.0
2011-07-08 11:50:00,298.0,298.15,297.73,297.73,6900.0,298.0,298.15,297.73,297.73,6900.0
2011-07-08 11:55:00,297.73,297.88,297.65,297.84,1400.0,297.73,297.88,297.65,297.84,1400.0
2011-07-08 12:00:00,297.85,298.0,297.75,297.93,2800.0,297.85,298.0,297.75,297.93,2800.0
2011-07-08 12:05:00,298.0,298.36,297.95,297.95,8100.0,298.0,298.36,297.95,297.95,8100.0
2011-07-08 12:10:00,298.1,298.17,297.93,298.07,3000.0,298.1,298.17,297.93,298.07,3000.0
2011-07-08 12:15:00,298.0,298.0,297.93,297.93,1700.0,298.0,298.0,297.93,297.93,1700.0
2011-07-08 12:20:00,298.02,298.15,298.0,298.03,1400.0,298.02,298.15,298.0,298.03,1400.0
2011-07-08 12:25:00,298.21,298.21,298.06,298.06,1000.0,298.21,298.21,298.06,298.06,1000.0
2011-07-08 12:30:00,298.35,298.35,298.24,298.25,2300.0,298.35,298.35,298.24,298.25,2300.0
2011-07-08 12:35:00,298.21,298.25,298.17,298.25,2100.0,298.21,298.25,298.17,298.25,2100.0
2011-07-08 12:40:00,298.24,298.31,298.1,298.1,3200.0,298.24,298.31,298.1,298.1,3200.0
2011-07-08 12:45:00,298.1,298.25,298.09,298.25,1300.0,298.1,298.25,298.09,298.25,1300.0
2011-07-08 12:50:00,298.29,298.29,298.1,298.1,2200.0,298.29,298.29,298.1,298.1,2200.0
2011-07-08 12:55:00,298.06,298.22,298.06,298.11,900.0,298.06,298.22,298.06,298.11,900.0
2011-07-08 13:00:00,298.08,298.08,297.87,298.04,2500.0,298.08,298.08,297.87,298.04,2500.0
2011-07-08 13:05:00,298.03,298.06,297.98,298.04,1400.0,298.03,298.06,297.98,298.04,1400.0
2011-07-08 13:10:00,298.02,298.02,297.9,297.91,1000.0,298.02,298.02,297.9,297.91,1000.0
2011-07-08 13:15:00,297.84,297.98,297.83,297.98,800.0,297.84,297.98,297.83,297.98,800.0
2011-07-08 13:20:00,297.97,298.02,297.96,298.02,800.0,297.97,298.02,297.96,298.02,800.0
2011-07-08 13:25:00,298.18,298.31,298.18,298.2,5300.0,298.18,298.31,298.18,298.2,5300.0
2011-07-08 13:30:00,298.2,298.31,298.13,298.31,2800.0,298.2,298.31,298.13,298.31,2800.0
2011-07-08 13:35:00,298.24,298.35,298.22,298.35,800.0,298.24,298.35,298.22,298.35,800.0
2011-07-08 13:40:00,298.26,298.35,298.17,298.19,2200.0,298.26,298.35,298.17,298.19,2200.0
2011-07-08 13:45:00,298.23,298.32,297.82,297.85,3800.0,298.23,298.32,297.82,297.85,3800.0
2011-07-08 13:50:00,297.94,297.94,297.81,297.92,1100.0,297.94,297.94,297.81,297.92,1100.0
2011-07-08 13:55:00,297.89,297.89,297.78,297.85,800.0,297.89,297.89,297.78,297.85,800.0
2011-07-08 14:00:00,297.85,297.87,297.69,297.69,2900.0,297.85,297.87,297.69,297.69,2900.0
2011-07-08 14:05:00,297.75,298.12,297.75,298.12,1300.0,297.75,298.12,297.75,298.12,1300.0
2011-07-08 14:10:00,298.12,298.15,297.95,298.06,1100.0,298.12,298.15,297.95,298.06,1100.0
2011-07-08 14:15:00,298.05,298.05,297.62,297.77,3300.0,298.05,298.05,297.62,297.77,3300.0
2011-07-08 14:20:00,297.84,297.96,297.77,297.89,1800.0,297.84,297.96,297.77,297.89,1800.0
2011-07-08 14:25:00,297.93,298.07,297.88,298.07,3000.0,297.93,298.07,297.88,298.07,3000.0
2011-07-08 14:30:00,298.12,298.28,298.12,298.25,3900.0,298.12,298.28,298.12,298.25,3900.0
2011-07-08 14:35:00,298.2,298.23,297.97,298.02,2800.0,298.2,298.23,297.97,298.02,2800.0
2011-07-08 14:40:00,298.08,298.17,298.01,298.05,2100.0,298.08,298.17,298.01,298.05,2100.0
2011-07-08 14:45:00,298.16,298.42,298.08,298.26,5000.0,298.16,298.42,298.08,298.26,5000.0
2011-07-08 14:50:00,298.32,298.32,298.11,298.19,900.0,298.32,298.32,298.11,298.19,900.0
2011-07-08 14:55:00,298.26,298.26,298.13,298.13,1500.0,298.26,298.26,298.13,298.13,1500.0
2011-07-08 15:00:00,298.23,298.4,298.03,298.3,3400.0,298.23,298.4,298.03,298.3,3400.0
2011-07-08 15:05:00,298.28,298.56,298.23,298.23,5400.0,298.28,298.56,298.23,298.23,5400.0
2011-07-08 15:10:00,298.3,298.37,298.13,298.22,2400.0,298.3,298.37,298.13,298.22,2400.0
2011-07-08 15:15:00,298.22,298.25,298.1,298.13,3900.0,298.22,298.25,298.1,298.13,3900.0
2011-07-08 15:20:00,298.1,298.22,298.01,298.13,4100.0,298.1,298.22,298.01,298.13,4100.0
2011-07-08 15:25:00,298.16,298.26,298.02,298.08,7500.0,298.16,298.26,298.02,298.08,7500.0
2011-07-08 15:30:00,298.02,298.28,297.95,298.18,7000.0,298.02,298.28,297.95,298.18,7000.0
2011-07-08 15:35:00,298.19,298.53,298.14,298.24,7000.0,298.19,298.53,298.14,298.24,7000.0
2011-07-08 15:40:00,298.39,298.48,298.35,298.37,9200.0,298.39,298.48,298.35,298.37,9200.0
2011-07-08 15:45:00,298.41,298.42,298.26,298.36,9500.0,298.41,298.42,298.26,298.36,9500.0
2011-07-08 15:50:00,298.42,298.46,298.26,298.32,13500.0,298.42,298.46,298.26,298.32,13500.0
2011-07-08 15:55:00,298.44,298.44,298.22,298.28,14800.0,298.44,298.44,298.22,298.28,14800.0
2011-07-11 09:30:00,295.94,296.74,295.79,296.38,3200.0,295.94,296.74,295.79,296.38,3200.0
2011-07-11 09:35:00,296.43,297.05,296.14,297.05,700.0,296.43,297.05,296.14,297.05,700.0
2011-07-11 09:40:00,296.51,296.61,296.36,296.61,3200.0,296.51,296.61,296.36,296.61,3200.0
2011-07-11 09:45:00,296.48,296.81,296.19,296.81,1900.0,296.48,296.81,296.19,296.81,1900.0
2011-07-11 09:50:00,296.77,297.64,296.77,297.43,1900.0,296.77,297.64,296.77,297.43,1900.0
2011-07-11 09:55:00,297.43,297.44,297.26,297.26,1400.0,297.43,297.44,297.26,297.26,1400.0
2011-07-11 10:00:00,297.25,297.41,296.8,296.85,2500.0,297.25,297.41,296.8,296.85,2500.0
2011-07-11 10:05:00,296.97,297.27,296.37,296.46,6000.0,296.97,297.27,296.37,296.46,6000.0
2011-07-11 10:10:00,296.35,296.7,296.18,296.68,2700.0,296.35,296.7,296.18,296.68,2700.0
2011-07-11 10:15:00,296.81,296.81,296.29,296.29,2000.0,296.81,296.81,296.29,296.29,2000.0
2011-07-11 10:20:00,296.5,296.5,296.19,296.27,2400.0,296.5,296.5,296.19,296.27,2400.0
2011-07-11 10:25:00,296.53,296.53,295.9,296.23,3200.0,296.53,296.53,295.9,296.23,3200.0
2011-07-11 10:30:00,295.91,296.31,295.91,296.14,1100.0,295.91,296.31,295.91,296.14,1100.0
2011-07-11 10:35:00,296.11,296.11,295.72,295.92,2100.0,296.11,296.11,295.72,295.92,2100.0
2011-07-11 10:40:00,295.77,296.11,295.77,295.88,2200.0,295.77,296.11,295.77,295.88,2200.0
2011-07-11 10:45:00,295.9,296.05,295.86,295.97,1900.0,295.9,296.05,295.86,295.97,1900.0
2011-07-11 10:50:00,295.92,296.12,295.29,295.62,6400.0,295.92,296.12,295.29,295.62,6400.0
2011-07-11 10:55:00,295.47,295.53,295.01,295.01,3900.0,295.47,295.53,295.01,295.01,3900.0
2011-07-11 11:00:00,295.08,295.17,294.88,294.96,4900.0,295.08,295.17,294.88,294.96,4900.0
2011-07-11 11:05:00,295.09,295.43,294.87,295.03,6600.0,295.09,295.43,294.87,295.03,6600.0
2011-07-11 11:10:00,295.1,295.1,294.51,294.51,4600.0,295.1,295.1,294.51,294.51,4600.0
2011-07-11 11:15:00,294.55,294.71,294.55,294.71,3200.0,294.55,294.71,294.55,294.71,3200.0
2011-07-11 11:20:00,294.61,294.99,294.59,294.85,2600.0,294.61,294.99,294.59,294.85,2600.0
2011-07-11 11:25:00,294.88,294.99,294.78,294.99,3200.0,294.88,294.99,294.78,294.99,3200.0
2011-07-11 11:30:00,294.9,295.15,294.86,295.15,2100.0,294.9,295.15,294.86,295.15,2100.0
2011-07-11 11:35:00,295.04,295.25,295.0,295.14,2400.0,295.04,295.25,295.0,295.14,2400.0
2011-07-11 11:40:00,295.14,295.25,295.11,295.18,4400.0,295.14,295.25,295.11,295.18,4400.0
2011-07-11 11:45:00,295.2,295.38,295.17,295.38,1900.0,295.2,295.38,295.17,295.38,1900.0
2011-07-11 11:50:00,295.37,295.85,295.37,295.85,2400.0,295.37,295.85,295.37,295.85,2400.0
2011-07-11 11:55:00,295.81,295.87,295.48,295.57,3400.0,295.81,295.87,295.48,295.57,3400.0
2011-07-11 12:00:00,295.52,295.56,295.29,295.29,1200.0,295.52,295.56,295.29,295.29,1200.0
2011-07-11 12:05:00,295.29,295.49,295.24,295.49,1900.0,295.29,295.49,295.24,295.49,1900.0
2011-07-11 12:10:00,295.49,295.56,295.42,295.45,1300.0,295.49,295.56,295.42,295.45,1300.0
2011-07-11 12:15:00,295.44,295.58,295.35,295.58,1000.0,295.44,295.58,295.35,295.58,1000.0
2011-07-11 12:20:00,295.67,295.7,295.67,295.7,1300.0,295.67,295.7,295.67,295.7,1300.0
2011-07-11 12:25:00,295.65,295.86,295.65,295.74,2500.0,295.65,295.86,295.65,295.74,2500.0
2011-07-11 12:30:00,295.69,295.72,295.3,295.38,2100.0,295.69,295.72,295.3,295.38,2100.0
2011-07-11 12:35:00,295.38,295.48,295.38,295.48,600.0,295.38,295.48,295.38,295.48,600.0
2011-07-11 12:40:00,295.35,295.62,295.35,295.62,1000.0,295.35,295.62,295.35,295.62,1000.0
2011-07-11 12:45:00,295.48,295.48,295.13,295.15,1500.0,295.48,295.48,295.13,295.15,1500.0
2011-07-11 12:50:00,295.03,295.3,295.03,295.1,1200.0,295.03,295.3,295.03,295.1,1200.0
2011-07-11 12:55:00,295.28,295.33,295.19,295.19,500.0,295.28,295.33,295.19,295.19,500.0
2011-07-11 13:00:00,295.28,295.4,295.28,295.4,1200.0,295.28,295.4,295.28,295.4,1200.0
2011-07-11 13:05:00,295.3,295.4,295.18,295.18,4600.0,295.3,295.4,295.18,295.18,4600.0
2011-07-11 13:10:00,295.16,295.16,295.12,295.15,300.0,295.16,295.16,295.12,295.15,300.0
2011-07-11 13:15:00,295.11,295.11,294.64,294.64,3400.0,295.11,295.11,294.64,294.64,3400.0
2011-07-11 13:20:00,294.64,295.06,294.64,294.99,1600.0,294.64,295.06,294.64,294.99,1600.0
2011-07-11 13:25:00,295.07,295.07,294.82,295.01,1200.0,295.07,295.07,294.82,295.01,1200.0
2011-07-11 13:30:00,295.1,295.21,294.95,295.21,1800.0,295.1,295.21,294.95,295.21,1800.0
2011-07-11 13:35:00,295.25,295.25,294.87,295.05,1800.0,295.25,295.25,294.87,295.05,1800.0
2011-07-11 13:40:00,295.05,295.08,294.91,294.97,800.0,295.05,295.08,294.91,294.97,800.0
2011-07-11 13:45:00,294.97,295.2,294.94,295.2,1500.0,294.97,295.2,294.94,295.2,1500.0
2011-07-11 13:50:00,295.2,295.41,295.13,295.41,1300.0,295.2,295.41,295.13,295.41,1300.0
2011-07-11 13:55:00,295.41,295.58,295.41,295.47,700.0,295.41,295.58,295.41,295.47,700.0
2011-07-11 14:00:00,295.46,295.58,295.35,295.35,3200.0,295.46,295.58,295.35,295.35,3200.0
2011-07-11 14:05:00,295.31,295.39,295.23,295.34,1700.0,295.31,295.39,295.23,295.34,1700.0
2011-07-11 14:10:00,295.36,295.36,295.25,295.26,900.0,295.36,295.36,295.25,295.26,900.0
2011-07-11 14:15:00,295.06,295.06,294.94,295.01,1200.0,295.06,295.06,294.94,295.01,1200.0
2011-07-11 14:20:00,295.06,295.26,295.06,295.14,700.0,295.06,295.26,295.06,295.14,700.0
2011-07-11 14:25:00,295.17,295.29,295.02,295.1,3700.0,295.17,295.29,295.02,295.1,3700.0
2011-07-11 14:30:00,295.1,295.1,294.76,294.8,2300.0,295.1,295.1,294.76,294.8,2300.0
2011-07-11 14:35:00,294.88,295.07,294.09,294.38,16500.0,294.88,295.07,294.09,294.38,16500.0
2011-07-11 14:40:00,294.39,294.47,294.26,294.47,3600.0,294.39,294.47,294.26,294.47,3600.0
2011-07-11 14:45:00,294.42,294.43,294.21,294.43,1900.0,294.42,294.43,294.21,294.43,1900.0
2011-07-11 14:50:00,294.3,294.31,294.08,294.2,4700.0,294.3,294.31,294.08,294.2,4700.0
2011-07-11 14:55:00,294.09,294.27,294.09,294.27,3100.0,294.09,294.27,294.09,294.27,3100.0
2011-07-11 15:00:00,294.27,294.34,294.17,294.24,2100.0,294.27,294.34,294.17,294.24,2100.0
2011-07-11 15:05:00,294.19,294.19,293.84,293.87,3300.0,294.19,294.19,293.84,293.87,3300.0
2011-07-11 15:10:00,293.84,294.17,293.84,294.16,6000.0,293.84,294.17,293.84,294.16,6000.0
2011-07-11 15:15:00,294.14,294.23,294.08,294.1,6200.0,294.14,294.23,294.08,294.1,6200.0
2011-07-11 15:20:00,294.1,294.3,293.97,294.01,5900.0,294.1,294.3,293.97,294.01,5900.0
2011-07-11 15:25:00,293.97,294.44,293.95,294.44,5500.0,293.97,294.44,293.95,294.44,5500.0
2011-07-11 15:30:00,294.5,294.65,294.35,294.5,10600.0,294.5,294.65,294.35,294.5,10600.0
2011-07-11 15:35:00,294.53,294.7,294.29,294.66,6500.0,294.53,294.7,294.29,294.66,6500.0
2011-07-11 15:40:00,294.8,295.05,294.75,294.77,6600.0,294.8,295.05,294.75,294.77,6600.0
2011-07-11 15:45:00,294.77,294.98,294.73,294.84,9900.0,294.77,294.98,294.73,294.84,9900.0
2011-07-11 15:50:00,294.87,295.16,294.75,295.0,15500.0,294.87,295.16,294.75,295.0,15500.0
2011-07-11 15:55:00,295.12,295.55,295.02,295.5,21100.0,295.12,295.55,295.02,295.5,21100.0
2011-07-12 09:30:00,293.21,294.96,293.1,294.5,10300.0,293.21,294.96,293.1,294.5,10300.0
2011-07-12 09:35:00,294.96,295.37,294.53,295.37,5000.0,294.96,295.37,294.53,295.37,5000.0
2011-07-12 09:40:00,295.23,295.59,295.23,295.54,2500.0,295.23,295.59,295.23,295.54,2500.0
2011-07-12 09:45:00,295.83,295.83,295.31,295.59,3300.0,295.83,295.83,295.31,295.59,3300.0
2011-07-12 09:50:00,295.57,295.63,294.72,294.72,3800.0,295.57,295.63,294.72,294.72,3800.0
2011-07-12 09:55:00,294.61,295.36,294.17,295.36,4300.0,294.61,295.36,294.17,295.36,4300.0
2011-07-12 10:00:00,295.38,296.07,295.36,296.07,4800.0,295.38,296.07,295.36,296.07,4800.0
2011-07-12 10:05:00,296.15,296.37,295.58,295.58,4600.0,296.15,296.37,295.58,295.58,4600.0
2011-07-12 10:10:00,295.59,295.89,295.34,295.34,2900.0,295.59,295.89,295.34,295.34,2900.0
2011-07-12 10:15:00,295.35,295.69,295.35,295.69,1900.0,295.35,295.69,295.35,295.69,1900.0
2011-07-12 10:20:00,295.64,296.45,295.64,296.22,10800.0,295.64,296.45,295.64,296.22,10800.0
2011-07-12 10:25:00,296.06,296.46,296.06,296.46,2400.0,296.06,296.46,296.06,296.46,2400.0
2011-07-12 10:30:00,296.56,296.57,296.26,296.57,3500.0,296.56,296.57,296.26,296.57,3500.0
2011-07-12 10:35:00,296.37,296.7,296.33,296.7,3600.0,296.37,296.7,296.33,296.7,3600.0
2011-07-12 10:40:00,296.68,296.85,296.38,296.49,3800.0,296.68,296.85,296.38,296.49,3800.0
2011-07-12 10:45:00,296.64,296.81,296.43,296.47,3500.0,296.64,296.81,296.43,296.47,3500.0
2011-07-12 10:50:00,296.56,296.74,296.44,296.45,4000.0,296.56,296.74,296.44,296.45,4000.0
2011-07-12 10:55:00,296.58,296.71,296.47,296.62,1900.0,296.58,296.71,296.47,296.62,1900.0
2011-07-12 11:00:00,296.58,296.64,296.51,296.64,2400.0,296.58,296.64,296.51,296.64,2400.0
2011-07-12 11:05:00,296.57,296.66,296.27,296.43,6500.0,296.57,296.66,296.27,296.43,6500.0
2011-07-12 11:10:00,296.49,296.74,296.49,296.6,3100.0,296.49,296.74,296.49,296.6,3100.0
2011-07-12 11:15:00,296.56,296.68,296.5,296.62,2800.0,296.56,296.68,296.5,296.62,2800.0
2011-07-12 11:20:00,296.78,297.02,296.7,297.02,2500.0,296.78,297.02,296.7,297.02,2500.0
2011-07-12 11:25:00,297.01,297.18,297.01,297.12,1400.0,297.01,297.18,297.01,297.12,1400.0
2011-07-12 11:30:00,297.01,297.01,296.85,296.85,600.0,297.01,297.01,296.85,296.85,600.0
2011-07-12 11:35:00,297.05,297.22,296.86,296.86,4000.0,297.05,297.22,296.86,296.86,4000.0
2011-07-12 11:40:00,296.82,297.38,296.82,297.38,3100.0,296.82,297.38,296.82,297.38,3100.0
2011-07-12 11:45:00,297.38,297.51,297.22,297.28,1900.0,297.38,297.51,297.22,297.28,1900.0
2011-07-12 11:50:00,297.27,297.27,297.07,297.07,800.0,297.27,297.27,297.07,297.07,800.0
2011-07-12 11:55:00,297.14,297.44,297.14,297.4,2100.0,297.14,297.44,297.14,297.4,2100.0
2011-07-12 12:00:00,297.5,297.94,297.5,297.75,5900.0,297.5,297.94,297.5,297.75,5900.0
2011-07-12 12:05:00,297.81,297.86,297.68,297.71,600.0,297.81,297.86,297.68,297.71,600.0
2011-07-12 12:10:00,297.67,297.68,297.53,297.63,1400.0,297.67,297.68,297.53,297.63,1400.0
2011-07-12 12:15:00,297.42,297.74,297.42,297.67,2600.0,297.42,297.74,297.42,297.67,2600.0
2011-07-12 12:20:00,297.52,297.71,297.45,297.63,4500.0,297.52,297.71,297.45,297.63,4500.0
2011-07-12 12:25:00,297.5,297.5,297.08,297.08,1500.0,297.5,297.5,297.08,297.08,1500.0
2011-07-12 12:30:00,297.08,297.08,296.83,296.86,1500.0,297.08,297.08,296.83,296.86,1500.0
2011-07-12 12:35:00,296.86,297.21,296.81,297.21,2800.0,296.86,297.21,296.81,297.21,2800.0
2011-07-12 12:40:00,296.99,297.21,296.99,297.16,2600.0,296.99,297.21,296.99,297.16,2600.0
2011-07-12 12:45:00,297.26,297.4,297.01,297.14,3200.0,297.26,297.4,297.01,297.14,3200.0
2011-07-12 12:50:00,297.23,297.3,297.09,297.09,1200.0,297.23,297.3,297.09,297.09,1200.0
2011-07-12 12:55:00,297.2,297.22,297.1,297.12,1700.0,297.2,297.22,297.1,297.12,1700.0
2011-07-12 13:00:00,297.14,297.14,296.88,297.08,2700.0,297.14,297.14,296.88,297.08,2700.0
2011-07-12 13:05:00,297.22,297.69,297.17,297.61,2600.0,297.22,297.69,297.17,297.61,2600.0
2011-07-12 13:10:00,297.61,297.61,297.42,297.61,1400.0,297.61,297.61,297.42,297.61,1400.0
2011-07-12 13:15:00,297.36,297.55,297.35,297.55,2300.0,297.36,297.55,297.35,297.55,2300.0
2011-07-12 13:20:00,297.58,297.58,297.58,297.58,100.0,297.58,297.58,297.58,297.58,100.0
2011-07-12 13:25:00,297.56,297.56,297.31,297.36,2000.0,297.56,297.56,297.31,297.36,2000.0
2011-07-12 13:30:00,297.23,297.53,297.23,297.53,4000.0,297.23,297.53,297.23,297.53,4000.0
2011-07-12 13:35:00,297.53,297.76,297.38,297.66,4300.0,297.53,297.76,297.38,297.66,4300.0
2011-07-12 13:40:00,297.74,297.74,297.59,297.63,2300.0,297.74,297.74,297.59,297.63,2300.0
2011-07-12 13:45:00,297.7,298.85,297.6,298.12,10000.0,297.7,298.85,297.6,298.12,10000.0
2011-07-12 13:50:00,298.04,298.12,297.85,297.94,5700.0,298.04,298.12,297.85,297.94,5700.0
2011-07-12 13:55:00,297.98,298.04,297.9,297.95,2200.0,297.98,298.04,297.9,297.95,2200.0
2011-07-12 14:00:00,297.95,298.37,297.89,298.28,12100.0,297.95,298.37,297.89,298.28,12100.0
2011-07-12 14:05:00,298.28,299.26,298.28,299.14,16100.0,298.28,299.26,298.28,299.14,16100.0
2011-07-12 14:10:00,299.13,299.6,299.13,299.28,7400.0,299.13,299.6,299.13,299.28,7400.0
2011-07-12 14:15:00,299.14,299.33,298.93,299.01,6100.0,299.14,299.33,298.93,299.01,6100.0
2011-07-12 14:20:00,299.08,299.34,299.0,299.0,3400.0,299.08,299.34,299.0,299.0,3400.0
2011-07-12 14:25:00,298.96,299.17,298.87,298.91,2800.0,298.96,299.17,298.87,298.91,2800.0
2011-07-12 14:30:00,299.04,299.08,298.47,298.54,4400.0,299.04,299.08,298.47,298.54,4400.0
2011-07-12 14:35:00,298.6,298.6,298.23,298.36,2800.0,298.6,298.6,298.23,298.36,2800.0
2011-07-12 14:40:00,298.43,298.58,298.37,298.49,5300.0,298.43,298.58,298.37,298.49,5300.0
2011-07-12 14:45:00,298.49,298.56,298.43,298.44,15400.0,298.49,298.56,298.43,298.44,15400.0
2011-07-12 14:50:00,298.44,298.44,298.21,298.22,2000.0,298.44,298.44,298.21,298.22,2000.0
2011-07-12 14:55:00,298.22,298.37,298.15,298.28,2000.0,298.22,298.37,298.15,298.28,2000.0
2011-07-12 15:00:00,298.27,298.58,298.27,298.42,5800.0,298.27,298.58,298.27,298.42,5800.0
2011-07-12 15:05:00,298.36,298.57,298.26,298.35,5000.0,298.36,298.57,298.26,298.35,5000.0
2011-07-12 15:10:00,298.36,298.48,297.98,298.05,7100.0,298.36,298.48,297.98,298.05,7100.0
2011-07-12 15:15:00,298.14,298.45,298.14,298.19,6400.0,298.14,298.45,298.14,298.19,6400.0
2011-07-12 15:20:00,298.23,298.36,298.13,298.3,5900.0,298.23,298.36,298.13,298.3,5900.0
2011-07-12 15:25:00,298.09,298.27,297.83,298.16,8500.0,298.09,298.27,297.83,298.16,8500.0
2011-07-12 15:30:00,298.24,298.24,297.94,298.0,6600.0,298.24,298.24,297.94,298.0,6600.0
2011-07-12 15:35:00,297.99,298.26,297.9,298.22,8300.0,297.99,298.26,297.9,298.22,8300.0
2011-07-12 15:40:00,298.13,298.22,297.97,298.14,7500.0,298.13,298.22,297.97,298.14,7500.0
2011-07-12 15:45:00,298.12,298.3,297.63,297.7,11700.0,298.12,298.3,297.63,297.7,11700.0
2011-07-12 15:50:00,297.7,297.88,297.52,297.52,11300.0,297.7,297.88,297.52,297.52,11300.0
2011-07-12 15:55:00,297.59,297.76,297.46,297.59,10400.0,297.59,297.76,297.46,297.59,10400.0
2011-07-13 09:30:00,298.48,298.48,297.59,297.74,10300.0,298.48,298.48,297.59,297.74,10300.0
2011-07-13 09:35:00,297.75,297.75,297.17,297.72,8200.0,297.75,297.75,297.17,297.72,8200.0
2011-07-13 09:40:00,297.65,298.37,297.56,298.24,4500.0,297.65,298.37,297.56,298.24,4500.0
2011-07-13 09:45:00,298.16,298.71,298.0,298.23,6400.0,298.16,298.71,298.0,298.23,6400.0
2011-07-13 09:50:00,298.21,299.14,298.18,299.07,5700.0,298.21,299.14,298.18,299.07,5700.0
2011-07-13 09:55:00,298.96,299.35,298.52,299.35,7100.0,298.96,299.35,298.52,299.35,7100.0
2011-07-13 10:00:00,299.38,300.0,299.23,299.88,22100.0,299.38,300.0,299.23,299.88,22100.0
2011-07-13 10:05:00,299.94,300.4,299.35,299.46,11900.0,299.94,300.4,299.35,299.46,11900.0
2011-07-13 10:10:00,299.53,299.53,299.25,299.28,4700.0,299.53,299.53,299.25,299.28,4700.0
2011-07-13 10:15:00,299.37,299.96,299.3,299.53,3700.0,299.37,299.96,299.3,299.53,3700.0
2011-07-13 10:20:00,299.51,299.75,299.42,299.72,2900.0,299.51,299.75,299.42,299.72,2900.0
2011-07-13 10:25:00,299.63,299.7,299.2,299.26,1800.0,299.63,299.7,299.2,299.26,1800.0
2011-07-13 10:30:00,299.42,299.42,298.67,298.85,6400.0,299.42,299.42,298.67,298.85,6400.0
2011-07-13 10:35:00,298.85,298.96,298.67,298.67,2100.0,298.85,298.96,298.67,298.67,2100.0
2011-07-13 10:40:00,298.8,298.82,298.55,298.55,1100.0,298.8,298.82,298.55,298.55,1100.0
2011-07-13 10:45:00,298.55,298.72,298.23,298.58,4300.0,298.55,298.72,298.23,298.58,4300.0
2011-07-13 10:50:00,298.65,298.82,298.56,298.69,1400.0,298.65,298.82,298.56,298.69,1400.0
2011-07-13 10:55:00,298.84,298.88,298.67,298.67,1800.0,298.84,298.88,298.67,298.67,1800.0
2011-07-13 11:00:00,298.58,298.81,298.58,298.75,1300.0,298.58,298.81,298.58,298.75,1300.0
2011-07-13 11:05:00,298.81,298.95,298.62,298.68,1500.0,298.81,298.95,298.62,298.68,1500.0
2011-07-13 11:10:00,298.63,299.07,298.63,298.86,6800.0,298.63,299.07,298.63,298.86,6800.0
2011-07-13 11:15:00,298.74,299.52,298.74,299.45,2000.0,298.74,299.52,298.74,299.45,2000.0
2011-07-13 11:20:00,299.34,299.38,299.25,299.25,800.0,299.34,299.38,299.25,299.25,800.0
2011-07-13 11:25:00,299.34,299.53,299.2,299.53,1600.0,299.34,299.53,299.2,299.53,1600.0
2011-07-13 11:30:00,299.13,299.39,299.1,299.34,1100.0,299.13,299.39,299.1,299.34,1100.0
2011-07-13 11:35:00,299.22,299.3,298.84,298.84,2300.0,299.22,299.3,298.84,298.84,2300.0
2011-07-13 11:40:00,298.91,299.03,298.65,298.92,1400.0,298.91,299.03,298.65,298.92,1400.0
2011-07-13 11:45:00,299.03,299.14,298.83,298.83,2000.0,299.03,299.14,298.83,298.83,2000.0
2011-07-13 11:50:00,298.75,298.8,298.55,298.63,1500.0,298.75,298.8,298.55,298.63,1500.0
2011-07-13 11:55:00,298.61,298.68,298.44,298.46,1800.0,298.61,298.68,298.44,298.46,1800.0
2011-07-13 12:00:00,298.48,298.52,298.23,298.38,1800.0,298.48,298.52,298.23,298.38,1800.0
2011-07-13 12:05:00,298.38,298.38,297.9,298.12,4300.0,298.38,298.38,297.9,298.12,4300.0
2011-07-13 12:10:00,298.01,298.26,298.01,298.04,1900.0,298.01,298.26,298.01,298.04,1900.0
2011-07-13 12:15:00,298.11,298.2,297.99,298.0,1900.0,298.11,298.2,297.99,298.0,1900.0
2011-07-13 12:20:00,298.01,298.14,297.99,298.05,1200.0,298.01,298.14,297.99,298.05,1200.0
2011-07-13 12:25:00,298.07,298.09,297.94,298.04,3100.0,298.07,298.09,297.94,298.04,3100.0
2011-07-13 12:30:00,298.06,298.1,297.98,297.99,2500.0,298.06,298.1,297.98,297.99,2500.0
2011-07-13 12:35:00,298.02,298.1,297.85,298.0,3000.0,298.02,298.1,297.85,298.0,3000.0
2011-07-13 12:40:00,298.11,298.25,297.86,297.95,2900.0,298.11,298.25,297.86,297.95,2900.0
2011-07-13 12:45:00,297.92,298.08,297.78,298.08,3200.0,297.92,298.08,297.78,298.08,3200.0
2011-07-13 12:50:00,297.98,297.98,297.86,297.95,1100.0,297.98,297.98,297.86,297.95,1100.0
2011-07-13 12:55:00,298.0,298.04,297.84,297.84,1000.0,298.0,298.04,297.84,297.84,1000.0
2011-07-13 13:00:00,297.88,297.96,297.84,297.84,2000.0,297.88,297.96,297.84,297.84,2000.0
2011-07-13 13:05:00,298.02,298.05,297.85,297.85,1000.0,298.02,298.05,297.85,297.85,1000.0
2011-07-13 13:10:00,297.92,297.92,297.72,297.73,1600.0,297.92,297.92,297.72,297.73,1600.0
2011-07-13 13:15:00,297.8,297.8,297.62,297.71,1000.0,297.8,297.8,297.62,297.71,1000.0
2011-07-13 13:20:00,297.65,297.84,297.59,297.84,1100.0,297.65,297.84,297.59,297.84,1100.0
2011-07-13 13:25:00,297.77,297.77,297.49,297.64,1400.0,297.77,297.77,297.49,297.64,1400.0
2011-07-13 13:30:00,297.73,297.8,297.56,297.56,1400.0,297.73,297.8,297.56,297.56,1400.0
2011-07-13 13:35:00,297.55,297.76,297.55,297.71,1100.0,297.55,297.76,297.55,297.71,1100.0
2011-07-13 13:40:00,297.7,297.7,297.57,297.7,1400.0,297.7,297.7,297.57,297.7,1400.0
2011-07-13 13:45:00,297.64,297.66,297.59,297.66,800.0,297.64,297.66,297.59,297.66,800.0
2011-07-13 13:50:00,297.58,297.62,297.41,297.5,2800.0,297.58,297.62,297.41,297.5,2800.0
2011-07-13 13:55:00,297.38,297.4,297.11,297.21,3300.0,297.38,297.4,297.11,297.21,3300.0
2011-07-13 14:00:00,297.1,297.14,296.94,297.12,3700.0,297.1,297.14,296.94,297.12,3700.0
2011-07-13 14:05:00,297.13,297.2,297.13,297.17,1400.0,297.13,297.2,297.13,297.17,1400.0
2011-07-13 14:10:00,297.08,297.08,296.74,296.74,4200.0,297.08,297.08,296.74,296.74,4200.0
2011-07-13 14:15:00,296.85,296.9,296.69,296.69,1400.0,296.85,296.9,296.69,296.69,1400.0
2011-07-13 14:20:00,296.69,296.69,296.14,296.28,5700.0,296.69,296.69,296.14,296.28,5700.0
2011-07-13 14:25:00,296.2,296.31,296.06,296.31,3100.0,296.2,296.31,296.06,296.31,3100.0
2011-07-13 14:30:00,296.23,296.5,296.23,296.5,1400.0,296.23,296.5,296.23,296.5,1400.0
2011-07-13 14:35:00,296.63,296.63,296.33,296.63,2000.0,296.63,296.63,296.33,296.63,2000.0
2011-07-13 14:40:00,296.65,296.65,296.32,296.32,3400.0,296.65,296.65,296.32,296.32,3400.0
2011-07-13 14:45:00,296.35,296.75,296.35,296.75,2900.0,296.35,296.75,296.35,296.75,2900.0
2011-07-13 14:50:00,296.76,297.02,296.7,296.88,1900.0,296.76,297.02,296.7,296.88,1900.0
2011-07-13 14:55:00,296.89,296.89,296.62,296.83,1500.0,296.89,296.89,296.62,296.83,1500.0
2011-07-13 15:00:00,296.72,297.02,296.59,296.7,3000.0,296.72,297.02,296.59,296.7,3000.0
2011-07-13 15:05:00,296.73,296.83,296.39,296.6,4000.0,296.73,296.83,296.39,296.6,4000.0
2011-07-13 15:10:00,296.5,296.55,296.19,296.54,4400.0,296.5,296.55,296.19,296.54,4400.0
2011-07-13 15:15:00,296.54,296.84,296.26,296.26,1800.0,296.54,296.84,296.26,296.26,1800.0
2011-07-13 15:20:00,296.25,296.32,296.02,296.07,3600.0,296.25,296.32,296.02,296.07,3600.0
2011-07-13 15:25:00,296.07,296.52,296.07,296.42,6900.0,296.07,296.52,296.07,296.42,6900.0
2011-07-13 15:30:00,296.51,296.61,296.22,296.24,8800.0,296.51,296.61,296.22,296.24,8800.0
2011-07-13 15:35:00,296.49,296.52,296.3,296.3,3800.0,296.49,296.52,296.3,296.3,3800.0
2011-07-13 15:40:00,296.17,296.43,296.1,296.24,8400.0,296.17,296.43,296.1,296.24,8400.0
2011-07-13 15:45:00,296.42,296.75,296.38,296.64,14200.0,296.42,296.75,296.38,296.64,14200.0
2011-07-13 15:50:00,296.7,296.82,296.42,296.55,9800.0,296.7,296.82,296.42,296.55,9800.0
2011-07-13 15:55:00,296.62,296.98,296.54,296.82,14600.0,296.62,296.98,296.54,296.82,14600.0
2011-07-14 09:30:00,298.37,299.73,295.59,298.81,10400.0,298.37,299.73,295.59,298.81,10400.0
2011-07-14 09:35:00,298.84,299.19,298.83,299.14,3400.0,298.84,299.19,298.83,299.14,3400.0
2011-07-14 09:40:00,299.18,299.64,299.18,299.64,2400.0,299.18,299.64,299.18,299.64,2400.0
2011-07-14 09:45:00,299.25,300.26,299.25,300.26,7900.0,299.25,300.26,299.25,300.26,7900.0
2011-07-14 09:50:00,300.37,300.37,299.78,300.11,6000.0,300.37,300.37,299.78,300.11,6000.0
2011-07-14 09:55:00,300.26,300.6,300.19,300.19,11200.0,300.26,300.6,300.19,300.19,11200.0
2011-07-14 10:00:00,300.19,300.46,300.05,300.4,5800.0,300.19,300.46,300.05,300.4,5800.0
2011-07-14 10:05:00,300.42,301.0,300.42,300.93,16200.0,300.42,301.0,300.42,300.93,16200.0
2011-07-14 10:10:00,300.81,300.98,300.6,300.66,9100.0,300.81,300.98,300.6,300.66,9100.0
2011-07-14 10:15:00,300.7,301.75,300.7,301.61,16800.0,300.7,301.75,300.7,301.61,16800.0
2011-07-14 10:20:00,301.65,301.75,301.4,301.65,7500.0,301.65,301.75,301.4,301.65,7500.0
2011-07-14 10:25:00,301.69,302.0,301.51,301.86,8000.0,301.69,302.0,301.51,301.86,8000.0
2011-07-14 10:30:00,301.85,301.95,301.32,301.45,8900.0,301.85,301.95,301.32,301.45,8900.0
2011-07-14 10:35:00,301.49,301.55,300.85,301.04,5000.0,301.49,301.55,300.85,301.04,5000.0
2011-07-14 10:40:00,301.17,301.33,300.83,301.18,3300.0,301.17,301.33,300.83,301.18,3300.0
2011-07-14 10:45:00,301.12,301.12,300.1,300.74,7800.0,301.12,301.12,300.1,300.74,7800.0
2011-07-14 10:50:00,300.72,300.97,300.41,300.71,5900.0,300.72,300.97,300.41,300.71,5900.0
2011-07-14 10:55:00,300.59,300.75,300.14,300.26,3700.0,300.59,300.75,300.14,300.26,3700.0
2011-07-14 11:00:00,300.23,300.43,299.74,300.28,6000.0,300.23,300.43,299.74,300.28,6000.0
2011-07-14 11:05:00,300.25,300.25,299.73,299.83,4300.0,300.25,300.25,299.73,299.83,4300.0
2011-07-14 11:10:00,299.77,299.9,299.72,299.79,600.0,299.77,299.9,299.72,299.79,600.0
2011-07-14 11:15:00,299.71,299.84,299.62,299.67,1800.0,299.71,299.84,299.62,299.67,1800.0
2011-07-14 11:20:00,299.73,299.97,299.73,299.94,6000.0,299.73,299.97,299.73,299.94,6000.0
2011-07-14 11:25:00,299.92,299.94,299.6,299.81,1400.0,299.92,299.94,299.6,299.81,1400.0
2011-07-14 11:30:00,299.77,299.8,299.22,299.39,1400.0,299.77,299.8,299.22,299.39,1400.0
2011-07-14 11:35:00,299.24,299.37,298.84,299.14,3700.0,299.24,299.37,298.84,299.14,3700.0
2011-07-14 11:40:00,299.02,299.27,298.89,299.08,2000.0,299.02,299.27,298.89,299.08,2000.0
2011-07-14 11:45:00,299.2,299.21,299.06,299.17,2000.0,299.2,299.21,299.06,299.17,2000.0
2011-07-14 11:50:00,299.09,299.3,298.98,299.23,2900.0,299.09,299.3,298.98,299.23,2900.0
2011-07-14 11:55:00,299.12,299.23,299.07,299.1,1400.0,299.12,299.23,299.07,299.1,1400.0
2011-07-14 12:00:00,299.03,299.03,298.47,298.47,3100.0,299.03,299.03,298.47,298.47,3100.0
2011-07-14 12:05:00,298.53,298.62,298.41,298.42,1600.0,298.53,298.62,298.41,298.42,1600.0
2011-07-14 12:10:00,298.43,298.43,297.85,298.0,6300.0,298.43,298.43,297.85,298.0,6300.0
2011-07-14 12:15:00,297.92,297.93,297.07,297.1,5800.0,297.92,297.93,297.07,297.1,5800.0
2011-07-14 12:20:00,297.05,297.32,296.97,297.32,5000.0,297.05,297.32,296.97,297.32,5000.0
2011-07-14 12:25:00,297.12,297.14,297.0,297.07,3200.0,297.12,297.14,297.0,297.07,3200.0
2011-07-14 12:30:00,297.13,297.24,297.09,297.13,1400.0,297.13,297.24,297.09,297.13,1400.0
2011-07-14 12:35:00,297.13,297.54,297.12,297.49,2000.0,297.13,297.54,297.12,297.49,2000.0
2011-07-14 12:40:00,297.54,297.78,297.47,297.54,3100.0,297.54,297.78,297.47,297.54,3100.0
2011-07-14 12:45:00,297.49,297.61,297.34,297.34,1200.0,297.49,297.61,297.34,297.34,1200.0
2011-07-14 12:50:00,297.18,297.19,296.69,296.72,2600.0,297.18,297.19,296.69,296.72,2600.0
2011-07-14 12:55:00,296.48,296.76,296.43,296.58,2800.0,296.48,296.76,296.43,296.58,2800.0
2011-07-14 13:00:00,296.49,296.67,296.13,296.17,3300.0,296.49,296.67,296.13,296.17,3300.0
2011-07-14 13:05:00,296.02,296.37,296.02,296.18,2800.0,296.02,296.37,296.02,296.18,2800.0
2011-07-14 13:10:00,296.14,296.14,295.58,295.83,5300.0,296.14,296.14,295.58,295.83,5300.0
2011-07-14 13:15:00,295.66,295.96,295.44,295.58,2700.0,295.66,295.96,295.44,295.58,2700.0
2011-07-14 13:20:00,295.68,295.69,295.26,295.53,2500.0,295.68,295.69,295.26,295.53,2500.0
2011-07-14 13:25:00,295.59,296.11,295.4,296.1,4800.0,295.59,296.11,295.4,296.1,4800.0
2011-07-14 13:30:00,296.11,297.54,296.11,297.22,8500.0,296.11,297.54,296.11,297.22,8500.0
2011-07-14 13:35:00,297.04,297.19,296.89,296.91,2700.0,297.04,297.19,296.89,296.91,2700.0
2011-07-14 13:40:00,296.86,297.38,296.86,297.35,4400.0,296.86,297.38,296.86,297.35,4400.0
2011-07-14 13:45:00,297.18,297.25,296.99,297.25,2100.0,297.18,297.25,296.99,297.25,2100.0
2011-07-14 13:50:00,297.37,297.37,297.0,297.11,1700.0,297.37,297.37,297.0,297.11,1700.0
2011-07-14 13:55:00,296.98,297.46,296.86,297.46,1200.0,296.98,297.46,296.86,297.46,1200.0
2011-07-14 14:00:00,297.7,298.14,297.66,297.72,5900.0,297.7,298.14,297.66,297.72,5900.0
2011-07-14 14:05:00,297.68,297.8,297.39,297.5,2300.0,297.68,297.8,297.39,297.5,2300.0
2011-07-14 14:10:00,297.91,298.34,297.91,298.06,2200.0,297.91,298.34,297.91,298.06,2200.0
2011-07-14 14:15:00,298.1,298.44,297.95,298.07,2200.0,298.1,298.44,297.95,298.07,2200.0
2011-07-14 14:20:00,298.29,298.39,297.67,297.91,2200.0,298.29,298.39,297.67,297.91,2200.0
2011-07-14 14:25:00,297.81,297.97,297.54,297.83,2000.0,297.81,297.97,297.54,297.83,2000.0
2011-07-14 14:30:00,297.99,298.23,297.97,298.0,1500.0,297.99,298.23,297.97,298.0,1500.0
2011-07-14 14:35:00,297.91,298.01,297.52,297.6,2600.0,297.91,298.01,297.52,297.6,2600.0
2011-07-14 14:40:00,297.66,298.04,297.66,298.03,6800.0,297.66,298.04,297.66,298.03,6800.0
2011-07-14 14:45:00,297.89,297.92,297.74,297.83,2800.0,297.89,297.92,297.74,297.83,2800.0
2011-07-14 14:50:00,297.73,297.95,297.67,297.8,2800.0,297.73,297.95,297.67,297.8,2800.0
2011-07-14 14:55:00,297.69,298.08,297.69,298.02,2600.0,297.69,298.08,297.69,298.02,2600.0
2011-07-14 15:00:00,297.98,298.23,297.95,298.02,4000.0,297.98,298.23,297.95,298.02,4000.0
2011-07-14 15:05:00,298.04,298.07,297.69,297.71,4600.0,298.04,298.07,297.69,297.71,4600.0
2011-07-14 15:10:00,297.71,298.16,297.63,298.16,6600.0,297.71,298.16,297.63,298.16,6600.0
2011-07-14 15:15:00,298.14,298.17,298.06,298.17,3600.0,298.14,298.17,298.06,298.17,3600.0
2011-07-14 15:20:00,298.36,298.68,298.23,298.42,8100.0,298.36,298.68,298.23,298.42,8100.0
2011-07-14 15:25:00,298.45,298.51,298.16,298.39,5700.0,298.45,298.51,298.16,298.39,5700.0
2011-07-14 15:30:00,298.36,298.51,298.18,298.36,7700.0,298.36,298.51,298.18,298.36,7700.0
2011-07-14 15:35:00,298.36,298.61,298.24,298.31,10000.0,298.36,298.61,298.24,298.31,10000.0
2011-07-14 15:40:00,298.29,298.31,298.05,298.18,10800.0,298.29,298.31,298.05,298.18,10800.0
2011-07-14 15:45:00,298.02,298.41,297.99,298.31,12800.0,298.02,298.41,297.99,298.31,12800.0
2011-07-14 15:50:00,298.35,298.35,297.93,298.3,14000.0,298.35,298.35,297.93,298.3,14000.0
2011-07-14 15:55:00,298.13,298.15,297.77,297.93,12600.0,298.13,298.15,297.77,297.93,12600.0
2011-07-15 09:30:00,298.66,298.66,297.55,297.57,16500.0,298.66,298.66,297.55,297.57,16500.0
2011-07-15 09:35:00,297.48,297.48,297.02,297.02,3100.0,297.48,297.48,297.02,297.02,3100.0
2011-07-15 09:40:00,296.9,296.94,296.4,296.46,4300.0,296.9,296.94,296.4,296.46,4300.0
2011-07-15 09:45:00,296.46,297.22,296.46,297.1,4300.0,296.46,297.22,296.46,297.1,4300.0
2011-07-15 09:50:00,296.99,297.18,296.18,296.18,3600.0,296.99,297.18,296.18,296.18,3600.0
2011-07-15 09:55:00,296.23,296.23,295.59,295.63,3900.0,296.23,296.23,295.59,295.63,3900.0
2011-07-15 10:00:00,295.85,296.43,295.6,295.85,3300.0,295.85,296.43,295.6,295.85,3300.0
2011-07-15 10:05:00,296.13,296.37,295.25,295.55,4700.0,296.13,296.37,295.25,295.55,4700.0
2011-07-15 10:10:00,295.39,295.56,294.94,295.36,3900.0,295.39,295.56,294.94,295.36,3900.0
2011-07-15 10:15:00,295.25,295.51,295.0,295.0,700.0,295.25,295.51,295.0,295.0,700.0
2011-07-15 10:20:00,294.94,295.03,294.59,294.59,3700.0,294.94,295.03,294.59,294.59,3700.0
2011-07-15 10:25:00,294.67,294.92,294.08,294.45,5100.0,294.67,294.92,294.08,294.45,5100.0
2011-07-15 10:30:00,294.63,294.67,294.13,294.19,2200.0,294.63,294.67,294.13,294.19,2200.0
2011-07-15 10:35:00,294.39,294.54,294.22,294.54,3500.0,294.39,294.54,294.22,294.54,3500.0
2011-07-15 10:40:00,294.48,294.95,294.26,294.75,3600.0,294.48,294.95,294.26,294.75,3600.0
2011-07-15 10:45:00,294.75,295.06,294.64,294.8,3900.0,294.75,295.06,294.64,294.8,3900.0
2011-07-15 10:50:00,294.85,295.4,294.85,294.88,3000.0,294.85,295.4,294.85,294.88,3000.0
2011-07-15 10:55:00,294.89,295.07,294.73,294.76,4500.0,294.89,295.07,294.73,294.76,4500.0
2011-07-15 11:00:00,294.78,294.96,294.74,294.94,4300.0,294.78,294.96,294.74,294.94,4300.0
2011-07-15 11:05:00,294.92,295.12,294.62,295.05,4000.0,294.92,295.12,294.62,295.05,4000.0
2011-07-15 11:10:00,294.94,295.53,294.94,295.3,4100.0,294.94,295.53,294.94,295.3,4100.0
2011-07-15 11:15:00,295.55,295.71,295.26,295.26,1200.0,295.55,295.71,295.26,295.26,1200.0
2011-07-15 11:20:00,295.2,295.47,295.2,295.47,900.0,295.2,295.47,295.2,295.47,900.0
2011-07-15 11:25:00,295.48,295.48,295.19,295.19,1000.0,295.48,295.48,295.19,295.19,1000.0
2011-07-15 11:30:00,295.38,295.47,295.18,295.47,3100.0,295.38,295.47,295.18,295.47,3100.0
2011-07-15 11:35:00,295.29,295.36,295.19,295.29,2300.0,295.29,295.36,295.19,295.29,2300.0
2011-07-15 11:40:00,295.3,295.38,295.27,295.31,800.0,295.3,295.38,295.27,295.31,800.0
2011-07-15 11:45:00,295.42,295.48,295.33,295.38,1200.0,295.42,295.48,295.33,295.38,1200.0
2011-07-15 11:50:00,295.66,295.82,295.56,295.82,1100.0,295.66,295.82,295.56,295.82,1100.0
2011-07-15 11:55:00,295.73,295.85,295.43,295.43,1300.0,295.73,295.85,295.43,295.43,1300.0
2011-07-15 12:00:00,295.4,296.23,295.4,296.07,5300.0,295.4,296.23,295.4,296.07,5300.0
2011-07-15 12:05:00,296.15,296.15,295.89,295.89,1200.0,296.15,296.15,295.89,295.89,1200.0
2011-07-15 12:10:00,295.95,296.05,295.95,295.98,600.0,295.95,296.05,295.95,295.98,600.0
2011-07-15 12:15:00,295.98,296.03,295.48,295.48,2500.0,295.98,296.03,295.48,295.48,2500.0
2011-07-15 12:20:00,295.45,295.57,295.39,295.39,1700.0,295.45,295.57,295.39,295.39,1700.0
2011-07-15 12:25:00,295.39,295.72,295.38,295.65,1500.0,295.39,295.72,295.38,295.65,1500.0
2011-07-15 12:30:00,295.64,295.64,295.33,295.36,900.0,295.64,295.64,295.33,295.36,900.0
2011-07-15 12:35:00,295.55,295.55,295.15,295.28,1900.0,295.55,295.55,295.15,295.28,1900.0
2011-07-15 12:40:00,295.36,295.56,295.1,295.2,2500.0,295.36,295.56,295.1,295.2,2500.0
2011-07-15 12:45:00,295.19,295.26,295.16,295.26,1800.0,295.19,295.26,295.16,295.26,1800.0
2011-07-15 12:50:00,295.28,295.31,295.18,295.18,1200.0,295.28,295.31,295.18,295.18,1200.0
2011-07-15 12:55:00,295.31,295.4,295.2,295.35,1900.0,295.31,295.4,295.2,295.35,1900.0
2011-07-15 13:00:00,295.25,295.25,295.0,295.02,1500.0,295.25,295.25,295.0,295.02,1500.0
2011-07-15 13:05:00,295.03,295.15,294.95,294.99,1300.0,295.03,295.15,294.95,294.99,1300.0
2011-07-15 13:10:00,295.06,295.06,294.8,294.92,2700.0,295.06,295.06,294.8,294.92,2700.0
2011-07-15 13:15:00,294.73,294.92,294.64,294.64,2200.0,294.73,294.92,294.64,294.64,2200.0
2011-07-15 13:20:00,294.6,294.85,294.59,294.77,3100.0,294.6,294.85,294.59,294.77,3100.0
2011-07-15 13:25:00,294.82,295.05,294.77,294.99,3200.0,294.82,295.05,294.77,294.99,3200.0
2011-07-15 13:30:00,294.87,295.01,294.87,294.94,700.0,294.87,295.01,294.87,294.94,700.0
2011-07-15 13:35:00,294.96,295.1,294.96,295.06,500.0,294.96,295.1,294.96,295.06,500.0
2011-07-15 13:40:00,295.01,295.05,294.87,295.05,1900.0,295.01,295.05,294.87,295.05,1900.0
2011-07-15 13:45:00,295.05,295.1,294.97,294.98,1200.0,295.05,295.1,294.97,294.98,1200.0
2011-07-15 13:50:00,294.99,295.05,294.9,294.91,2700.0,294.99,295.05,294.9,294.91,2700.0
2011-07-15 13:55:00,294.93,294.93,294.61,294.71,3200.0,294.93,294.93,294.61,294.71,3200.0
2011-07-15 14:00:00,294.77,294.9,294.74,294.85,1800.0,294.77,294.9,294.74,294.85,1800.0
2011-07-15 14:05:00,294.83,295.05,294.79,294.96,3800.0,294.83,295.05,294.79,294.96,3800.0
2011-07-15 14:10:00,294.96,295.07,294.87,295.03,3400.0,294.96,295.07,294.87,295.03,3400.0
2011-07-15 14:15:00,295.05,295.16,295.0,295.09,6100.0,295.05,295.16,295.0,295.09,6100.0
2011-07-15 14:20:00,295.06,295.13,295.0,295.0,1600.0,295.06,295.13,295.0,295.0,1600.0
2011-07-15 14:25:00,295.0,295.1,295.0,295.1,1400.0,295.0,295.1,295.0,295.1,1400.0
2011-07-15 14:30:00,295.03,295.15,294.94,295.03,3600.0,295.03,295.15,294.94,295.03,3600.0
2011-07-15 14:35:00,295.01,295.15,294.97,295.15,2600.0,295.01,295.15,294.97,295.15,2600.0
2011-07-15 14:40:00,295.15,295.28,295.05,295.28,2800.0,295.15,295.28,295.05,295.28,2800.0
2011-07-15 14:45:00,295.25,295.39,295.19,295.27,5500.0,295.25,295.39,295.19,295.27,5500.0
2011-07-15 14:50:00,295.21,295.39,295.2,295.2,3100.0,295.21,295.39,295.2,295.2,3100.0
2011-07-15 14:55:00,295.2,295.4,295.2,295.26,4100.0,295.2,295.4,295.2,295.26,4100.0
2011-07-15 15:00:00,295.25,295.5,295.21,295.27,3200.0,295.25,295.5,295.21,295.27,3200.0
2011-07-15 15:05:00,295.23,295.47,295.13,295.46,5000.0,295.23,295.47,295.13,295.46,5000.0
2011-07-15 15:10:00,295.45,295.49,295.29,295.46,3300.0,295.45,295.49,295.29,295.46,3300.0
2011-07-15 15:15:00,295.46,295.55,295.45,295.52,3500.0,295.46,295.55,295.45,295.52,3500.0
2011-07-15 15:20:00,295.52,295.97,295.5,295.97,7000.0,295.52,295.97,295.5,295.97,7000.0
2011-07-15 15:25:00,296.09,296.27,296.01,296.19,4800.0,296.09,296.27,296.01,296.19,4800.0
2011-07-15 15:30:00,296.3,296.62,296.21,296.23,12300.0,296.3,296.62,296.21,296.23,12300.0
2011-07-15 15:35:00,296.24,296.51,296.2,296.51,5600.0,296.24,296.51,296.2,296.51,5600.0
2011-07-15 15:40:00,296.54,297.05,296.49,297.05,11000.0,296.54,297.05,296.49,297.05,11000.0
2011-07-15 15:45:00,296.97,297.27,296.89,297.17,9800.0,296.97,297.27,296.89,297.17,9800.0
2011-07-15 15:50:00,297.17,297.41,297.13,297.25,9300.0,297.17,297.41,297.13,297.25,9300.0
2011-07-15 15:55:00,297.3,297.33,297.08,297.31,11900.0,297.3,297.33,297.08,297.31,11900.0
2011-07-18 09:30:00,297.08,297.08,295.0,295.78,3600.0,297.08,297.08,295.0,295.78,3600.0
2011-07-18 09:35:00,295.58,296.49,295.58,296.2,2700.0,295.58,296.49,295.58,296.2,2700.0
2011-07-18 09:40:00,295.91,296.33,295.91,295.95,900.0,295.91,296.33,295.91,295.95,900.0
2011-07-18 09:45:00,295.77,296.16,295.77,296.16,900.0,295.77,296.16,295.77,296.16,900.0
2011-07-18 09:50:00,296.15,296.47,296.15,296.41,1700.0,296.15,296.47,296.15,296.41,1700.0
2011-07-18 09:55:00,296.44,296.46,296.19,296.36,2100.0,296.44,296.46,296.19,296.36,2100.0
2011-07-18 10:00:00,296.51,296.65,295.98,296.37,2200.0,296.51,296.65,295.98,296.37,2200.0
2011-07-18 10:05:00,296.37,296.37,295.63,295.8,3300.0,296.37,296.37,295.63,295.8,3300.0
2011-07-18 10:10:00,295.8,295.8,295.21,295.21,3300.0,295.8,295.8,295.21,295.21,3300.0
2011-07-18 10:15:00,295.31,295.36,295.01,295.15,2900.0,295.31,295.36,295.01,295.15,2900.0
2011-07-18 10:20:00,295.19,295.46,295.15,295.19,6400.0,295.19,295.46,295.15,295.19,6400.0
2011-07-18 10:25:00,295.19,295.39,295.11,295.11,1600.0,295.19,295.39,295.11,295.11,1600.0
2011-07-18 10:30:00,295.22,295.22,294.86,294.86,1300.0,295.22,295.22,294.86,294.86,1300.0
2011-07-18 10:35:00,294.86,295.1,294.86,294.87,1900.0,294.86,295.1,294.86,294.87,1900.0
2011-07-18 10:40:00,295.04,295.11,294.84,295.1,2200.0,295.04,295.11,294.84,295.1,2200.0
2011-07-18 10:45:00,295.18,295.18,295.0,295.0,1000.0,295.18,295.18,295.0,295.0,1000.0
2011-07-18 10:50:00,295.0,295.07,294.52,294.71,3400.0,295.0,295.07,294.52,294.71,3400.0
2011-07-18 10:55:00,294.69,294.78,294.56,294.67,3000.0,294.69,294.78,294.56,294.67,3000.0
2011-07-18 11:00:00,294.6,294.75,294.47,294.75,1600.0,294.6,294.75,294.47,294.75,1600.0
2011-07-18 11:05:00,294.78,294.92,294.7,294.75,1400.0,294.78,294.92,294.7,294.75,1400.0
2011-07-18 11:10:00,294.69,294.78,294.64,294.64,1100.0,294.69,294.78,294.64,294.64,1100.0
2011-07-18 11:15:00,294.74,294.9,294.74,294.9,2000.0,294.74,294.9,294.74,294.9,2000.0
2011-07-18 11:20:00,294.89,295.06,294.89,295.06,1900.0,294.89,295.06,294.89,295.06,1900.0
2011-07-18 11:25:00,295.12,295.44,295.12,295.35,1100.0,295.12,295.44,295.12,295.35,1100.0
2011-07-18 11:30:00,295.35,295.38,295.02,295.23,2300.0,295.35,295.38,295.02,295.23,2300.0
2011-07-18 11:35:00,295.11,295.38,295.07,295.08,2000.0,295.11,295.38,295.07,295.08,2000.0
2011-07-18 11:40:00,294.92,294.92,294.53,294.75,2200.0,294.92,294.92,294.53,294.75,2200.0
2011-07-18 11:45:00,294.75,294.86,294.59,294.84,1700.0,294.75,294.86,294.59,294.84,1700.0
2011-07-18 11:50:00,294.84,294.89,294.66,294.89,800.0,294.84,294.89,294.66,294.89,800.0
2011-07-18 11:55:00,294.81,294.82,294.62,294.77,900.0,294.81,294.82,294.62,294.77,900.0
2011-07-18 12:00:00,294.83,294.9,294.63,294.88,2400.0,294.83,294.9,294.63,294.88,2400.0
2011-07-18 12:05:00,294.81,294.81,294.52,294.71,2700.0,294.81,294.81,294.52,294.71,2700.0
2011-07-18 12:10:00,294.82,295.14,294.82,295.14,1600.0,294.82,295.14,294.82,295.14,1600.0
2011-07-18 12:15:00,295.19,295.19,295.01,295.16,1200.0,295.19,295.19,295.01,295.16,1200.0
2011-07-18 12:20:00,295.2,295.2,295.03,295.13,1400.0,295.2,295.2,295.03,295.13,1400.0
2011-07-18 12:25:00,295.14,295.17,295.08,295.17,1200.0,295.14,295.17,295.08,295.17,1200.0
2011-07-18 12:30:00,295.17,295.3,295.17,295.26,1100.0,295.17,295.3,295.17,295.26,1100.0
2011-07-18 12:35:00,295.35,295.56,295.35,295.56,1400.0,295.35,295.56,295.35,295.56,1400.0
2011-07-18 12:40:00,295.46,295.47,295.32,295.43,1300.0,295.46,295.47,295.32,295.43,1300.0
2011-07-18 12:45:00,295.49,295.49,295.22,295.44,1300.0,295.49,295.49,295.22,295.44,1300.0
2011-07-18 12:50:00,295.29,295.3,295.17,295.29,1100.0,295.29,295.3,295.17,295.29,1100.0
2011-07-18 12:55:00,295.32,295.59,295.27,295.51,1700.0,295.32,295.59,295.27,295.51,1700.0
2011-07-18 13:00:00,295.48,295.51,295.26,295.26,1100.0,295.48,295.51,295.26,295.26,1100.0
2011-07-18 13:05:00,295.13,295.31,295.12,295.31,300.0,295.13,295.31,295.12,295.31,300.0
2011-07-18 13:10:00,295.33,295.36,295.2,295.27,1100.0,295.33,295.36,295.2,295.27,1100.0
2011-07-18 13:15:00,295.17,295.17,294.8,294.8,1400.0,295.17,295.17,294.8,294.8,1400.0
2011-07-18 13:20:00,294.77,294.77,294.63,294.63,1400.0,294.77,294.77,294.63,294.63,1400.0
2011-07-18 13:25:00,294.64,294.85,294.56,294.85,2600.0,294.64,294.85,294.56,294.85,2600.0
2011-07-18 13:30:00,294.9,295.08,294.89,295.08,600.0,294.9,295.08,294.89,295.08,600.0
2011-07-18 13:35:00,295.14,295.35,295.14,295.35,1700.0,295.14,295.35,295.14,295.35,1700.0
2011-07-18 13:40:00,295.33,295.46,295.21,295.31,1000.0,295.33,295.46,295.21,295.31,1000.0
2011-07-18 13:45:00,295.44,295.44,295.29,295.34,900.0,295.44,295.44,295.29,295.34,900.0
2011-07-18 13:50:00,295.42,295.66,295.42,295.66,800.0,295.42,295.66,295.42,295.66,800.0
2011-07-18 13:55:00,295.66,295.75,295.6,295.67,700.0,295.66,295.75,295.6,295.67,700.0
2011-07-18 14:00:00,295.67,295.74,295.42,295.42,1200.0,295.67,295.74,295.42,295.42,1200.0
2011-07-18 14:05:00,295.41,295.5,295.41,295.5,1300.0,295.41,295.5,295.41,295.5,1300.0
2011-07-18 14:10:00,295.51,295.51,295.34,295.34,1000.0,295.51,295.51,295.34,295.34,1000.0
2011-07-18 14:15:00,295.44,295.5,295.34,295.35,1100.0,295.44,295.5,295.34,295.35,1100.0
2011-07-18 14:20:00,295.35,295.4,295.35,295.36,500.0,295.35,295.4,295.35,295.36,500.0
2011-07-18 14:25:00,295.36,295.39,295.23,295.27,500.0,295.36,295.39,295.23,295.27,500.0
2011-07-18 14:30:00,295.27,295.27,294.85,294.85,1200.0,295.27,295.27,294.85,294.85,1200.0
2011-07-18 14:35:00,294.88,294.94,294.71,294.79,2500.0,294.88,294.94,294.71,294.79,2500.0
2011-07-18 14:40:00,294.86,294.86,294.7,294.73,1800.0,294.86,294.86,294.7,294.73,1800.0
2011-07-18 14:45:00,294.73,294.8,294.66,294.7,1700.0,294.73,294.8,294.66,294.7,1700.0
2011-07-18 14:50:00,294.63,294.7,294.53,294.61,1700.0,294.63,294.7,294.53,294.61,1700.0
2011-07-18 14:55:00,294.74,294.76,294.67,294.68,600.0,294.74,294.76,294.67,294.68,600.0
2011-07-18 15:00:00,294.8,295.03,294.8,294.87,3600.0,294.8,295.03,294.8,294.87,3600.0
2011-07-18 15:05:00,294.87,294.94,294.76,294.89,2700.0,294.87,294.94,294.76,294.89,2700.0
2011-07-18 15:10:00,294.89,294.89,294.71,294.81,900.0,294.89,294.89,294.71,294.81,900.0
2011-07-18 15:15:00,294.72,294.84,294.71,294.74,1500.0,294.72,294.84,294.71,294.74,1500.0
2011-07-18 15:20:00,294.73,294.85,294.68,294.68,1100.0,294.73,294.85,294.68,294.68,1100.0
2011-07-18 15:25:00,294.85,294.88,294.64,294.7,3000.0,294.85,294.88,294.64,294.7,3000.0
2011-07-18 15:30:00,294.81,294.96,294.72,294.83,5300.0,294.81,294.96,294.72,294.83,5300.0
2011-07-18 15:35:00,294.81,295.25,294.69,295.25,4400.0,294.81,295.25,294.69,295.25,4400.0
2011-07-18 15:40:00,295.31,295.31,295.0,295.09,6000.0,295.31,295.31,295.0,295.09,6000.0
2011-07-18 15:45:00,295.08,295.35,295.02,295.27,9100.0,295.08,295.35,295.02,295.27,9100.0
2011-07-18 15:50:00,295.24,295.66,295.19,295.48,9300.0,295.24,295.66,295.19,295.48,9300.0
2011-07-18 15:55:00,295.37,295.49,295.09,295.25,9200.0,295.37,295.49,295.09,295.25,9200.0
2011-07-19 09:30:00,296.71,297.3,296.65,296.66,4000.0,296.71,297.3,296.65,296.66,4000.0
2011-07-19 09:35:00,296.82,297.15,296.82,297.15,1400.0,296.82,297.15,296.82,297.15,1400.0
2011-07-19 09:40:00,296.94,297.1,296.8,297.08,2000.0,296.94,297.1,296.8,297.08,2000.0
2011-07-19 09:45:00,297.03,297.51,297.03,297.21,3100.0,297.03,297.51,297.03,297.21,3100.0
2011-07-19 09:50:00,297.21,297.79,297.21,297.66,2400.0,297.21,297.79,297.21,297.66,2400.0
2011-07-19 09:55:00,297.5,297.5,297.2,297.47,1600.0,297.5,297.5,297.2,297.47,1600.0
2011-07-19 10:00:00,297.58,298.01,297.44,297.68,4000.0,297.58,298.01,297.44,297.68,4000.0
2011-07-19 10:05:00,297.67,297.99,297.56,297.99,2800.0,297.67,297.99,297.56,297.99,2800.0
2011-07-19 10:10:00,297.98,297.98,297.47,297.66,2400.0,297.98,297.98,297.47,297.66,2400.0
2011-07-19 10:15:00,297.64,297.64,297.28,297.28,3100.0,297.64,297.64,297.28,297.28,3100.0
2011-07-19 10:20:00,297.61,297.61,297.43,297.59,1400.0,297.61,297.61,297.43,297.59,1400.0
2011-07-19 10:25:00,297.59,297.82,297.12,297.12,1900.0,297.59,297.82,297.12,297.12,1900.0
2011-07-19 10:30:00,297.22,297.72,297.22,297.39,2300.0,297.22,297.72,297.22,297.39,2300.0
2011-07-19 10:35:00,297.39,297.48,297.22,297.44,800.0,297.39,297.48,297.22,297.44,800.0
2011-07-19 10:40:00,297.44,297.53,297.24,297.4,2700.0,297.44,297.53,297.24,297.4,2700.0
2011-07-19 10:45:00,297.3,297.36,297.22,297.32,2200.0,297.3,297.36,297.22,297.32,2200.0
2011-07-19 10:50:00,297.3,297.43,297.19,297.29,2600.0,297.3,297.43,297.19,297.29,2600.0
2011-07-19 10:55:00,297.28,297.28,296.86,296.86,1800.0,297.28,297.28,296.86,296.86,1800.0
2011-07-19 11:00:00,296.79,296.87,296.61,296.61,2400.0,296.79,296.87,296.61,296.61,2400.0
2011-07-19 11:05:00,296.6,296.7,296.4,296.68,2300.0,296.6,296.7,296.4,296.68,2300.0
2011-07-19 11:10:00,296.68,296.68,296.47,296.47,2000.0,296.68,296.68,296.47,296.47,2000.0
2011-07-19 11:15:00,296.45,296.67,296.45,296.61,2300.0,296.45,296.67,296.45,296.61,2300.0
2011-07-19 11:20:00,296.55,296.59,296.16,296.29,4300.0,296.55,296.59,296.16,296.29,4300.0
2011-07-19 11:25:00,296.38,296.56,296.22,296.32,7600.0,296.38,296.56,296.22,296.32,7600.0
2011-07-19 11:30:00,296.33,296.62,296.26,296.54,3000.0,296.33,296.62,296.26,296.54,3000.0
2011-07-19 11:35:00,296.54,296.54,296.2,296.23,2400.0,296.54,296.54,296.2,296.23,2400.0
2011-07-19 11:40:00,296.28,296.34,296.17,296.24,2200.0,296.28,296.34,296.17,296.24,2200.0
2011-07-19 11:45:00,296.34,296.67,296.33,296.49,4400.0,296.34,296.67,296.33,296.49,4400.0
2011-07-19 11:50:00,296.44,296.7,296.44,296.68,1200.0,296.44,296.7,296.44,296.68,1200.0
2011-07-19 11:55:00,296.69,296.75,296.44,296.58,2200.0,296.69,296.75,296.44,296.58,2200.0
2011-07-19 12:00:00,296.74,296.94,296.72,296.94,1100.0,296.74,296.94,296.72,296.94,1100.0
2011-07-19 12:05:00,296.94,296.94,296.51,296.51,4600.0,296.94,296.94,296.51,296.51,4600.0
2011-07-19 12:10:00,296.67,296.81,296.63,296.8,2100.0,296.67,296.81,296.63,296.8,2100.0
2011-07-19 12:15:00,296.82,296.97,296.75,296.75,2000.0,296.82,296.97,296.75,296.75,2000.0
2011-07-19 12:20:00,296.75,296.76,296.69,296.74,800.0,296.75,296.76,296.69,296.74,800.0
2011-07-19 12:25:00,296.8,296.88,296.76,296.83,2400.0,296.8,296.88,296.76,296.83,2400.0
2011-07-19 12:30:00,296.77,297.27,296.77,297.25,1900.0,296.77,297.27,296.77,297.25,1900.0
2011-07-19 12:35:00,297.37,297.46,297.2,297.2,1600.0,297.37,297.46,297.2,297.2,1600.0
2011-07-19 12:40:00,297.13,297.25,296.86,296.86,1200.0,297.13,297.25,296.86,296.86,1200.0
2011-07-19 12:45:00,297.17,297.49,297.17,297.42,1400.0,297.17,297.49,297.17,297.42,1400.0
2011-07-19 12:50:00,297.38,297.63,297.38,297.46,1600.0,297.38,297.63,297.38,297.46,1600.0
2011-07-19 12:55:00,297.55,297.89,297.52,297.75,1500.0,297.55,297.89,297.52,297.75,1500.0
2011-07-19 13:00:00,297.91,298.03,297.91,297.98,1600.0,297.91,298.03,297.91,297.98,1600.0
2011-07-19 13:05:00,297.99,298.1,297.99,298.02,800.0,297.99,298.1,297.99,298.02,800.0
2011-07-19 13:10:00,298.06,298.18,298.02,298.11,1200.0,298.06,298.18,298.02,298.11,1200.0
2011-07-19 13:15:00,298.11,298.44,298.03,298.43,1600.0,298.11,298.44,298.03,298.43,1600.0
2011-07-19 13:20:00,298.34,298.34,298.16,298.18,600.0,298.34,298.34,298.16,298.18,600.0
2011-07-19 13:25:00,298.19,298.41,297.99,298.09,7600.0,298.19,298.41,297.99,298.09,7600.0
2011-07-19 13:30:00,298.28,298.55,298.09,298.34,1800.0,298.28,298.55,298.09,298.34,1800.0
2011-07-19 13:35:00,298.23,298.99,298.23,298.66,4400.0,298.23,298.99,298.23,298.66,4400.0
2011-07-19 13:40:00,298.86,299.11,298.55,299.11,4500.0,298.86,299.11,298.55,299.11,4500.0
2011-07-19 13:45:00,299.03,299.03,298.8,298.8,1800.0,299.03,299.03,298.8,298.8,1800.0
2011-07-19 13:50:00,298.82,298.99,298.82,298.99,1100.0,298.82,298.99,298.82,298.99,1100.0
2011-07-19 13:55:00,298.99,299.21,298.93,299.07,3800.0,298.99,299.21,298.93,299.07,3800.0
2011-07-19 14:00:00,299.07,299.07,298.79,298.79,1800.0,299.07,299.07,298.79,298.79,1800.0
2011-07-19 14:05:00,298.8,298.81,298.53,298.58,4200.0,298.8,298.81,298.53,298.58,4200.0
2011-07-19 14:10:00,298.56,298.86,298.4,298.79,4800.0,298.56,298.86,298.4,298.79,4800.0
2011-07-19 14:15:00,298.73,298.84,298.59,298.66,1200.0,298.73,298.84,298.59,298.66,1200.0
2011-07-19 14:20:00,298.78,298.78,298.4,298.41,2000.0,298.78,298.78,298.4,298.41,2000.0
2011-07-19 14:25:00,298.38,298.67,298.38,298.6,1900.0,298.38,298.67,298.38,298.6,1900.0
2011-07-19 14:30:00,298.6,298.68,298.56,298.62,3200.0,298.6,298.68,298.56,298.62,3200.0
2011-07-19 14:35:00,298.62,298.62,298.52,298.62,1900.0,298.62,298.62,298.52,298.62,1900.0
2011-07-19 14:40:00,298.62,298.66,298.46,298.58,4400.0,298.62,298.66,298.46,298.58,4400.0
2011-07-19 14:45:00,298.51,298.67,298.23,298.23,7200.0,298.51,298.67,298.23,298.23,7200.0
2011-07-19 14:50:00,298.22,298.38,298.21,298.27,2300.0,298.22,298.38,298.21,298.27,2300.0
2011-07-19 14:55:00,298.27,298.45,298.21,298.42,2700.0,298.27,298.45,298.21,298.42,2700.0
2011-07-19 15:00:00,298.4,298.43,298.26,298.26,3300.0,298.4,298.43,298.26,298.26,3300.0
2011-07-19 15:05:00,298.27,298.34,298.26,298.26,2100.0,298.27,298.34,298.26,298.26,2100.0
2011-07-19 15:10:00,298.3,298.5,298.27,298.37,3400.0,298.3,298.5,298.27,298.37,3400.0
2011-07-19 15:15:00,298.46,298.5,298.34,298.36,4500.0,298.46,298.5,298.34,298.36,4500.0
2011-07-19 15:20:00,298.35,298.35,298.06,298.1,4800.0,298.35,298.35,298.06,298.1,4800.0
2011-07-19 15:25:00,298.1,298.28,298.04,298.21,5100.0,298.1,298.28,298.04,298.21,5100.0
2011-07-19 15:30:00,298.21,298.33,298.03,298.17,8300.0,298.21,298.33,298.03,298.17,8300.0
2011-07-19 15:35:00,298.25,298.38,298.12,298.34,6600.0,298.25,298.38,298.12,298.34,6600.0
2011-07-19 15:40:00,298.3,298.35,298.12,298.12,6100.0,298.3,298.35,298.12,298.12,6100.0
2011-07-19 15:45:00,298.18,298.34,297.84,297.99,14600.0,298.18,298.34,297.84,297.99,14600.0
2011-07-19 15:50:00,298.05,298.25,297.89,297.93,13900.0,298.05,298.25,297.89,297.93,13900.0
2011-07-19 15:55:00,297.92,298.29,297.92,298.29,11000.0,297.92,298.29,297.92,298.29,11000.0
2011-07-20 09:30:00,298.33,298.62,297.0,298.22,2300.0,298.33,298.62,297.0,298.22,2300.0
2011-07-20 09:35:00,297.72,297.97,297.6,297.71,1900.0,297.72,297.97,297.6,297.71,1900.0
2011-07-20 09:40:00,297.72,297.72,297.18,297.26,3000.0,297.72,297.72,297.18,297.26,3000.0
2011-07-20 09:45:00,297.53,297.66,297.35,297.35,2000.0,297.53,297.66,297.35,297.35,2000.0
2011-07-20 09:50:00,297.39,297.56,297.2,297.38,2400.0,297.39,297.56,297.2,297.38,2400.0
2011-07-20 09:55:00,297.4,297.4,297.21,297.21,1700.0,297.4,297.4,297.21,297.21,1700.0
2011-07-20 10:00:00,297.17,297.21,296.39,296.39,4300.0,297.17,297.21,296.39,296.39,4300.0
2011-07-20 10:05:00,296.27,296.27,295.73,295.73,4700.0,296.27,296.27,295.73,295.73,4700.0
2011-07-20 10:10:00,295.74,295.87,294.85,294.95,7600.0,295.74,295.87,294.85,294.95,7600.0
2011-07-20 10:15:00,294.95,294.95,294.78,294.95,1200.0,294.95,294.95,294.78,294.95,1200.0
2011-07-20 10:20:00,294.95,295.45,294.95,295.45,1800.0,294.95,295.45,294.95,295.45,1800.0
2011-07-20 10:25:00,295.32,295.46,295.28,295.46,3400.0,295.32,295.46,295.28,295.46,3400.0
2011-07-20 10:30:00,295.5,295.63,295.35,295.62,2700.0,295.5,295.63,295.35,295.62,2700.0
2011-07-20 10:35:00,295.63,295.96,295.61,295.63,2000.0,295.63,295.96,295.61,295.63,2000.0
2011-07-20 10:40:00,295.64,295.7,295.56,295.69,2000.0,295.64,295.7,295.56,295.69,2000.0
2011-07-20 10:45:00,295.63,295.63,294.91,294.99,3600.0,295.63,295.63,294.91,294.99,3600.0
2011-07-20 10:50:00,295.07,295.26,295.07,295.15,1300.0,295.07,295.26,295.07,295.15,1300.0
2011-07-20 10:55:00,295.2,295.22,295.16,295.16,300.0,295.2,295.22,295.16,295.16,300.0
2011-07-20 11:00:00,295.52,295.69,295.22,295.6,2100.0,295.52,295.69,295.22,295.6,2100.0
2011-07-20 11:05:00,295.73,295.88,295.7,295.8,2300.0,295.73,295.88,295.7,295.8,2300.0
2011-07-20 11:10:00,295.96,295.97,295.78,295.92,1300.0,295.96,295.97,295.78,295.92,1300.0
2011-07-20 11:15:00,295.92,295.92,295.7,295.7,1800.0,295.92,295.92,295.7,295.7,1800.0
2011-07-20 11:20:00,295.69,295.85,295.55,295.6,2900.0,295.69,295.85,295.55,295.6,2900.0
2011-07-20 11:25:00,295.6,295.6,295.55,295.55,400.0,295.6,295.6,295.55,295.55,400.0
2011-07-20 11:30:00,295.45,295.7,295.35,295.7,900.0,295.45,295.7,295.35,295.7,900.0
2011-07-20 11:35:00,295.7,295.81,295.48,295.48,1200.0,295.7,295.81,295.48,295.48,1200.0
2011-07-20 11:40:00,295.48,295.78,295.48,295.78,1200.0,295.48,295.78,295.48,295.78,1200.0
2011-07-20 11:45:00,295.75,295.78,295.36,295.36,1100.0,295.75,295.78,295.36,295.36,1100.0
2011-07-20 11:50:00,295.36,295.42,295.36,295.42,500.0,295.36,295.42,295.36,295.42,500.0
2011-07-20 11:55:00,295.42,295.43,295.15,295.24,1000.0,295.42,295.43,295.15,295.24,1000.0
2011-07-20 12:00:00,295.35,295.35,295.3,295.3,400.0,295.35,295.35,295.3,295.3,400.0
2011-07-20 12:05:00,295.3,295.68,295.3,295.68,2000.0,295.3,295.68,295.3,295.68,2000.0
2011-07-20 12:10:00,295.68,295.79,295.43,295.78,1600.0,295.68,295.79,295.43,295.78,1600.0
2011-07-20 12:15:00,295.9,295.97,295.83,295.87,1200.0,295.9,295.97,295.83,295.87,1200.0
2011-07-20 12:20:00,295.73,295.73,295.54,295.61,1600.0,295.73,295.73,295.54,295.61,1600.0
2011-07-20 12:25:00,295.66,295.78,295.53,295.57,2800.0,295.66,295.78,295.53,295.57,2800.0
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 12:35:00,295.53,295.53,295.53,295.53,0.0,295.53,295.53,295.53,295.53,0.0
2011-07-20 12:40:00,295.63,295.65,295.33,295.47,5700.0,295.63,295.65,295.33,295.47,5700.0
2011-07-20 12:45:00,295.54,295.58,295.42,295.58,600.0,295.54,295.58,295.42,295.58,600.0
2011-07-20 12:50:00,295.59,295.73,295.59,295.73,800.0,295.59,295.73,295.59,295.73,800.0
2011-07-20 12:55:00,295.85,295.85,295.81,295.81,600.0,295.85,295.85,295.81,295.81,600.0
2011-07-20 13:00:00,295.81,295.92,295.73,295.92,600.0,295.81,295.92,295.73,295.92,600.0
2011-07-20 13:05:00,295.92,296.03,295.9,295.99,1300.0,295.92,296.03,295.9,295.99,1300.0
2011-07-20 13:10:00,296.04,296.1,295.9,295.9,1200.0,296.04,296.1,295.9,295.9,1200.0
2011-07-20 13:15:00,295.94,296.07,295.94,296.06,2000.0,295.94,296.07,295.94,296.06,2000.0
2011-07-20 13:20:00,296.05,296.05,295.96,295.97,2000.0,296.05,296.05,295.96,295.97,2000.0
2011-07-20 13:25:00,295.99,296.1,295.99,296.09,1000.0,295.99,296.1,295.99,296.09,1000.0
2011-07-20 13:30:00,296.09,296.16,296.09,296.16,1500.0,296.09,296.16,296.09,296.16,1500.0
2011-07-20 13:35:00,296.06,296.3,296.06,296.3,800.0,296.06,296.3,296.06,296.3,800.0
2011-07-20 13:40:00,296.3,296.3,296.08,296.08,1200.0,296.3,296.3,296.08,296.08,1200.0
2011-07-20 13:45:00,296.03,296.09,295.99,296.05,700.0,296.03,296.09,295.99,296.05,700.0
2011-07-20 13:50:00,296.09,296.13,296.09,296.13,800.0,296.09,296.13,296.09,296.13,800.0
2011-07-20 13:55:00,296.01,296.01,296.01,296.01,400.0,296.01,296.01,296.01,296.01,400.0
2011-07-20 14:00:00,296.05,296.2,296.0,296.2,2000.0,296.05,296.2,296.0,296.2,2000.0
2011-07-20 14:05:00,296.19,296.19,296.04,296.09,1800.0,296.19,296.19,296.04,296.09,1800.0
2011-07-20 14:10:00,296.13,296.13,296.02,296.02,1300.0,296.13,296.13,296.02,296.02,1300.0
2011-07-20 14:15:00,296.04,296.05,296.04,296.05,400.0,296.04,296.05,296.04,296.05,400.0
2011-07-20 14:20:00,296.2,296.51,296.2,296.51,1100.0,296.2,296.51,296.2,296.51,1100.0
2011-07-20 14:25:00,296.58,297.03,296.42,297.03,1700.0,296.58,297.03,296.42,297.03,1700.0
2011-07-20 14:30:00,297.0,297.0,296.7,296.74,3200.0,297.0,297.0,296.7,296.74,3200.0
2011-07-20 14:35:00,296.75,296.79,296.75,296.77,1000.0,296.75,296.79,296.75,296.77,1000.0
2011-07-20 14:40:00,296.82,296.89,296.82,296.85,1000.0,296.82,296.89,296.82,296.85,1000.0
2011-07-20 14:45:00,296.6,296.62,296.52,296.53,1500.0,296.6,296.62,296.52,296.53,1500.0
2011-07-20 14:50:00,296.48,296.58,296.39,296.47,2200.0,296.48,296.58,296.39,296.47,2200.0
2011-07-20 14:55:00,296.51,296.59,296.51,296.53,800.0,296.51,296.59,296.51,296.53,800.0
2011-07-20 15:00:00,296.75,296.75,296.55,296.55,1800.0,296.75,296.75,296.55,296.55,1800.0
2011-07-20 15:05:00,296.64,296.81,296.64,296.81,1100.0,296.64,296.81,296.64,296.81,1100.0
2011-07-20 15:10:00,296.79,296.81,296.63,296.75,1300.0,296.79,296.81,296.63,296.75,1300.0
2011-07-20 15:15:00,296.74,296.75,296.61,296.61,800.0,296.74,296.75,296.61,296.61,800.0
2011-07-20 15:20:00,296.58,296.58,296.27,296.27,1400.0,296.58,296.58,296.27,296.27,1400.0
2011-07-20 15:25:00,296.37,296.44,296.01,296.05,6100.0,296.37,296.44,296.01,296.05,6100.0
2011-07-20 15:30:00,295.98,296.07,295.8,296.04,5700.0,295.98,296.07,295.8,296.04,5700.0
2011-07-20 15:35:00,295.86,296.14,295.86,295.98,4300.0,295.86,296.14,295.86,295.98,4300.0
2011-07-20 15:40:00,296.02,296.07,295.84,295.87,5300.0,296.02,296.07,295.84,295.87,5300.0
2011-07-20 15:45:00,295.85,295.98,295.42,295.72,10200.0,295.85,295.98,295.42,295.72,10200.0
2011-07-20 15:50:00,295.7,295.7,295.52,295.59,6900.0,295.7,295.7,295.52,295.59,6900.0
2011-07-20 15:55:00,295.61,295.81,295.41,295.79,12100.0,295.61,295.81,295.41,295.79,12100.0
2011-07-21 09:30:00,296.36,296.84,296.0,296.84,1800.0,296.36,296.84,296.0,296.84,1800.0
2011-07-21 09:35:00,296.47,297.1,296.47,296.82,1200.0,296.47,297.1,296.47,296.82,1200.0
2011-07-21 09:40:00,296.82,297.22,296.55,296.85,3100.0,296.82,297.22,296.55,296.85,3100.0
2011-07-21 09:45:00,296.92,297.01,296.68,297.0,7200.0,296.92,297.01,296.68,297.0,7200.0
2011-07-21 09:50:00,297.0,297.0,296.7,296.95,1900.0,297.0,297.0,296.7,296.95,1900.0
2011-07-21 09:55:00,297.01,297.01,296.51,296.55,2100.0,297.01,297.01,296.51,296.55,2100.0
2011-07-21 10:00:00,296.55,296.83,296.41,296.63,3300.0,296.55,296.83,296.41,296.63,3300.0
2011-07-21 10:05:00,297.09,297.09,296.79,296.81,3600.0,297.09,297.09,296.79,296.81,3600.0
2011-07-21 10:10:00,296.81,297.0,296.76,296.85,3100.0,296.81,297.0,296.76,296.85,3100.0
2011-07-21 10:15:00,296.78,296.92,296.63,296.72,800.0,296.78,296.92,296.63,296.72,800.0
2011-07-21 10:20:00,296.88,296.88,296.57,296.63,7200.0,296.88,296.88,296.57,296.63,7200.0
2011-07-21 10:25:00,296.88,297.19,296.47,296.95,16900.0,296.88,297.19,296.47,296.95,16900.0
2011-07-21 10:30:00,296.95,297.1,296.69,296.87,6200.0,296.95,297.1,296.69,296.87,6200.0
2011-07-21 10:35:00,296.84,296.88,296.59,296.64,6600.0,296.84,296.88,296.59,296.64,6600.0
2011-07-21 10:40:00,296.79,296.82,296.63,296.63,1500.0,296.79,296.82,296.63,296.63,1500.0
2011-07-21 10:45:00,296.84,296.9,296.66,296.85,2500.0,296.84,296.9,296.66,296.85,2500.0
2011-07-21 10:50:00,296.8,297.03,296.6,296.6,3900.0,296.8,297.03,296.6,296.6,3900.0
2011-07-21 10:55:00,296.52,296.52,296.31,296.31,1100.0,296.52,296.52,296.31,296.31,1100.0
2011-07-21 11:00:00,296.46,296.71,296.45,296.65,2600.0,296.46,296.71,296.45,296.65,2600.0
2011-07-21 11:05:00,296.65,296.65,296.55,296.55,1100.0,296.65,296.65,296.55,296.55,1100.0
2011-07-21 11:10:00,296.55,296.81,296.55,296.81,2000.0,296.55,296.81,296.55,296.81,2000.0
2011-07-21 11:15:00,296.8,296.81,296.66,296.66,1600.0,296.8,296.81,296.66,296.66,1600.0
2011-07-21 11:20:00,296.66,296.75,296.54,296.65,2500.0,296.66,296.75,296.54,296.65,2500.0
2011-07-21 11:25:00,296.65,296.65,295.97,295.97,2600.0,296.65,296.65,295.97,295.97,2600.0
2011-07-21 11:30:00,295.97,296.18,295.87,296.18,2700.0,295.97,296.18,295.87,296.18,2700.0
2011-07-21 11:35:00,296.18,296.5,296.11,296.5,1000.0,296.18,296.5,296.11,296.5,1000.0
2011-07-21 11:40:00,296.5,296.5,295.89,295.89,2100.0,296.5,296.5,295.89,295.89,2100.0
2011-07-21 11:45:00,296.19,296.19,295.79,295.86,7200.0,296.19,296.19,295.79,295.86,7200.0
2011-07-21 11:50:00,295.91,296.06,295.7,295.93,4400.0,295.91,296.06,295.7,295.93,4400.0
2011-07-21 11:55:00,295.94,295.95,295.94,295.94,900.0,295.94,295.95,295.94,295.94,900.0
2011-07-21 12:00:00,295.89,295.97,295.69,295.69,1200.0,295.89,295.97,295.69,295.69,1200.0
2011-07-21 12:05:00,295.73,295.73,295.44,295.44,2500.0,295.73,295.73,295.44,295.44,2500.0
2011-07-21 12:10:00,295.44,295.44,294.88,294.99,5500.0,295.44,295.44,294.88,294.99,5500.0
2011-07-21 12:15:00,294.99,295.0,294.77,294.86,2000.0,294.99,295.0,294.77,294.86,2000.0
2011-07-21 12:20:00,294.87,295.03,294.77,295.02,1500.0,294.87,295.03,294.77,295.02,1500.0
2011-07-21 12:25:00,295.02,295.19,295.01,295.19,500.0,295.02,295.19,295.01,295.19,500.0
2011-07-21 12:30:00,295.19,295.28,295.15,295.24,4500.0,295.19,295.28,295.15,295.24,4500.0
2011-07-21 12:35:00,295.22,295.52,295.22,295.52,1400.0,295.22,295.52,295.22,295.52,1400.0
2011-07-21 12:40:00,295.52,296.09,295.43,296.09,4700.0,295.52,296.09,295.43,296.09,4700.0
2011-07-21 12:45:00,296.11,296.24,295.82,296.22,1900.0,296.11,296.24,295.82,296.22,1900.0
2011-07-21 12:50:00,296.24,296.28,295.62,295.82,8600.0,296.24,296.28,295.62,295.82,8600.0
2011-07-21 12:55:00,295.76,295.95,295.62,295.95,10200.0,295.76,295.95,295.62,295.95,10200.0
2011-07-21 13:00:00,295.95,296.37,295.88,296.37,2000.0,295.95,296.37,295.88,296.37,2000.0
2011-07-21 13:05:00,296.37,296.37,295.95,296.09,1700.0,296.37,296.37,295.95,296.09,1700.0
2011-07-21 13:10:00,295.98,296.15,295.97,296.15,4600.0,295.98,296.15,295.97,296.15,4600.0
2011-07-21 13:15:00,296.15,296.15,295.99,295.99,300.0,296.15,296.15,295.99,295.99,300.0
2011-07-21 13:20:00,296.05,296.11,295.91,295.96,13100.0,296.05,296.11,295.91,295.96,13100.0
2011-07-21 13:25:00,295.96,296.22,295.96,296.1,1700.0,295.96,296.22,295.96,296.1,1700.0
2011-07-21 13:30:00,296.15,296.16,295.93,296.16,1200.0,296.15,296.16,295.93,296.16,1200.0
2011-07-21 13:35:00,296.15,296.2,295.88,296.2,7900.0,296.15,296.2,295.88,296.2,7900.0
2011-07-21 13:40:00,296.2,296.22,296.0,296.09,2700.0,296.2,296.22,296.0,296.09,2700.0
2011-07-21 13:45:00,296.14,296.14,295.94,295.94,1400.0,296.14,296.14,295.94,295.94,1400.0
2011-07-21 13:50:00,295.94,296.02,295.9,296.0,2900.0,295.94,296.02,295.9,296.0,2900.0
2011-07-21 13:55:00,296.0,296.11,295.96,295.96,1500.0,296.0,296.11,295.96,295.96,1500.0
2011-07-21 14:00:00,295.97,296.1,295.97,296.04,1000.0,295.97,296.1,295.97,296.04,1000.0
2011-07-21 14:05:00,295.99,295.99,295.7,295.7,1600.0,295.99,295.99,295.7,295.7,1600.0
2011-07-21 14:10:00,295.76,295.89,295.76,295.81,700.0,295.76,295.89,295.76,295.81,700.0
2011-07-21 14:15:00,295.81,295.81,295.43,295.43,1600.0,295.81,295.81,295.43,295.43,1600.0
2011-07-21 14:20:00,295.43,295.63,295.43,295.53,1600.0,295.43,295.63,295.43,295.53,1600.0
2011-07-21 14:25:00,295.53,295.84,295.53,295.73,1900.0,295.53,295.84,295.53,295.73,1900.0
2011-07-21 14:30:00,295.64,295.98,295.64,295.9,1600.0,295.64,295.98,295.64,295.9,1600.0
2011-07-21 14:35:00,295.95,296.02,295.86,295.86,1500.0,295.95,296.02,295.86,295.86,1500.0
2011-07-21 14:40:00,295.86,296.11,295.71,295.95,2200.0,295.86,296.11,295.71,295.95,2200.0
2011-07-21 14:45:00,295.88,296.0,295.82,295.82,2100.0,295.88,296.0,295.82,295.82,2100.0
2011-07-21 14:50:00,295.81,295.81,295.67,295.76,1300.0,295.81,295.81,295.67,295.76,1300.0
2011-07-21 14:55:00,295.63,295.82,295.63,295.76,1600.0,295.63,295.82,295.63,295.76,1600.0
2011-07-21 15:00:00,295.77,295.88,295.48,295.67,5000.0,295.77,295.88,295.48,295.67,5000.0
2011-07-21 15:05:00,295.71,295.8,295.5,295.5,2700.0,295.71,295.8,295.5,295.5,2700.0
2011-07-21 15:10:00,295.46,295.56,295.38,295.56,1200.0,295.46,295.56,295.38,295.56,1200.0
2011-07-21 15:15:00,295.56,295.84,295.49,295.49,3600.0,295.56,295.84,295.49,295.49,3600.0
2011-07-21 15:20:00,295.63,295.82,295.52,295.8,4000.0,295.63,295.82,295.52,295.8,4000.0
2011-07-21 15:25:00,295.8,295.85,295.68,295.85,1500.0,295.8,295.85,295.68,295.85,1500.0
2011-07-21 15:30:00,295.85,295.85,295.59,295.59,5100.0,295.85,295.85,295.59,295.59,5100.0
2011-07-21 15:35:00,295.61,295.61,295.34,295.53,5700.0,295.61,295.61,295.34,295.53,5700.0
2011-07-21 15:40:00,295.53,295.64,295.44,295.54,2600.0,295.53,295.64,295.44,295.54,2600.0
2011-07-21 15:45:00,295.61,295.68,295.32,295.32,6400.0,295.61,295.68,295.32,295.32,6400.0
2011-07-21 15:50:00,295.43,295.53,295.23,295.24,4400.0,295.43,295.53,295.23,295.24,4400.0
2011-07-21 15:55:00,295.18,295.47,295.13,295.34,8800.0,295.18,295.47,295.13,295.34,8800.0
2011-07-22 09:30:00,296.44,296.44,295.66,296.13,2300.0,296.44,296.44,295.66,296.13,2300.0
2011-07-22 09:35:00,295.85,296.13,295.63,295.77,600.0,295.85,296.13,295.63,295.77,600.0
2011-07-22 09:40:00,295.72,295.89,295.57,295.89,3000.0,295.72,295.89,295.57,295.89,3000.0
2011-07-22 09:45:00,295.89,296.03,295.69,295.98,1300.0,295.89,296.03,295.69,295.98,1300.0
2011-07-22 09:50:00,295.98,296.13,295.86,295.86,2200.0,295.98,296.13,295.86,295.86,2200.0
2011-07-22 09:55:00,296.09,296.09,295.92,295.94,2100.0,296.09,296.09,295.92,295.94,2100.0
2011-07-22 10:00:00,295.94,295.98,295.79,295.79,800.0,295.94,295.98,295.79,295.79,800.0
2011-07-22 10:05:00,295.84,296.01,295.7,295.7,2300.0,295.84,296.01,295.7,295.7,2300.0
2011-07-22 10:10:00,295.77,295.86,295.7,295.7,1200.0,295.77,295.86,295.7,295.7,1200.0
2011-07-22 10:15:00,295.7,295.75,295.45,295.58,2200.0,295.7,295.75,295.45,295.58,2200.0
2011-07-22 10:20:00,295.59,295.59,295.26,295.26,1300.0,295.59,295.59,295.26,295.26,1300.0
2011-07-22 10:25:00,295.27,295.72,295.12,295.63,7300.0,295.27,295.72,295.12,295.63,7300.0
2011-07-22 10:30:00,295.58,295.94,295.56,295.94,1300.0,295.58,295.94,295.56,295.94,1300.0
2011-07-22 10:35:00,295.99,296.37,295.95,296.36,1700.0,295.99,296.37,295.95,296.36,1700.0
2011-07-22 10:40:00,296.39,296.39,296.05,296.05,2300.0,296.39,296.39,296.05,296.05,2300.0
2011-07-22 10:45:00,295.95,296.3,295.95,296.25,4200.0,295.95,296.3,295.95,296.25,4200.0
2011-07-22 10:50:00,296.18,296.26,296.03,296.26,600.0,296.18,296.26,296.03,296.26,600.0
2011-07-22 10:55:00,296.28,296.35,296.28,296.31,1900.0,296.28,296.35,296.28,296.31,1900.0
2011-07-22 11:00:00,296.35,296.38,296.31,296.31,2500.0,296.35,296.38,296.31,296.31,2500.0
2011-07-22 11:05:00,296.31,296.45,296.31,296.4,3000.0,296.31,296.45,296.31,296.4,3000.0
2011-07-22 11:10:00,296.42,296.46,296.32,296.36,2000.0,296.42,296.46,296.32,296.36,2000.0
2011-07-22 11:15:00,296.35,296.45,296.19,296.44,1500.0,296.35,296.45,296.19,296.44,1500.0
2011-07-22 11:20:00,296.45,296.48,296.35,296.37,2100.0,296.45,296.48,296.35,296.37,2100.0
2011-07-22 11:25:00,296.37,296.37,296.13,296.3,1000.0,296.37,296.37,296.13,296.3,1000.0
2011-07-22 11:30:00,296.33,296.48,296.3,296.48,2800.0,296.33,296.48,296.3,296.48,2800.0
2011-07-22 11:35:00,296.42,296.42,296.36,296.37,2500.0,296.42,296.42,296.36,296.37,2500.0
2011-07-22 11:40:00,296.37,296.42,296.33,296.37,1900.0,296.37,296.42,296.33,296.37,1900.0
2011-07-22 11:45:00,296.37,296.37,296.2,296.33,1300.0,296.37,296.37,296.2,296.33,1300.0
2011-07-22 11:50:00,296.27,296.27,296.26,296.26,800.0,296.27,296.27,296.26,296.26,800.0
2011-07-22 11:55:00,296.26,296.45,296.17,296.23,2100.0,296.26,296.45,296.17,296.23,2100.0
2011-07-22 12:00:00,296.23,296.23,296.08,296.08,1100.0,296.23,296.23,296.08,296.08,1100.0
2011-07-22 12:05:00,296.08,296.21,296.07,296.21,1300.0,296.08,296.21,296.07,296.21,1300.0
2011-07-22 12:10:00,296.29,296.43,296.27,296.41,1700.0,296.29,296.43,296.27,296.41,1700.0
2011-07-22 12:15:00,296.56,296.58,296.35,296.35,1200.0,296.56,296.58,296.35,296.35,1200.0
2011-07-22 12:20:00,296.3,296.48,296.3,296.35,5100.0,296.3,296.48,296.3,296.35,5100.0
2011-07-22 12:25:00,296.4,296.54,296.3,296.5,2700.0,296.4,296.54,296.3,296.5,2700.0
2011-07-22 12:30:00,296.49,296.54,296.36,296.5,3900.0,296.49,296.54,296.36,296.5,3900.0
2011-07-22 12:35:00,296.5,296.6,296.41,296.41,1900.0,296.5,296.6,296.41,296.41,1900.0
2011-07-22 12:40:00,296.53,296.58,296.44,296.5,1100.0,296.53,296.58,296.44,296.5,1100.0
2011-07-22 12:45:00,296.49,296.6,296.33,296.4,2600.0,296.49,296.6,296.33,296.4,2600.0
2011-07-22 12:50:00,296.55,296.55,296.4,296.46,2500.0,296.55,296.55,296.4,296.46,2500.0
2011-07-22 12:55:00,296.47,296.61,296.44,296.44,4700.0,296.47,296.61,296.44,296.44,4700.0
2011-07-22 13:00:00,296.48,296.48,296.35,296.35,1400.0,296.48,296.48,296.35,296.35,1400.0
2011-07-22 13:05:00,296.22,296.32,296.11,296.32,700.0,296.22,296.32,296.11,296.32,700.0
2011-07-22 13:10:00,296.28,296.28,296.14,296.27,2200.0,296.28,296.28,296.14,296.27,2200.0
2011-07-22 13:15:00,296.27,296.27,296.16,296.16,400.0,296.27,296.27,296.16,296.16,400.0
2011-07-22 13:20:00,296.16,296.16,296.06,296.06,1100.0,296.16,296.16,296.06,296.06,1100.0
2011-07-22 13:25:00,296.07,296.26,296.06,296.26,400.0,296.07,296.26,296.06,296.26,400.0
2011-07-22 13:30:00,296.23,296.38,296.23,296.38,600.0,296.23,296.38,296.23,296.38,600.0
2011-07-22 13:35:00,296.4,296.45,296.32,296.32,700.0,296.4,296.45,296.32,296.32,700.0
2011-07-22 13:40:00,296.45,296.45,296.37,296.37,200.0,296.45,296.45,296.37,296.37,200.0
2011-07-22 13:45:00,296.37,296.41,296.32,296.41,1100.0,296.37,296.41,296.32,296.41,1100.0
2011-07-22 13:50:00,296.41,296.45,296.16,296.16,1300.0,296.41,296.45,296.16,296.16,1300.0
2011-07-22 13:55:00,296.31,296.31,296.2,296.22,3000.0,296.31,296.31,296.2,296.22,3000.0
2011-07-22 14:00:00,296.22,296.32,296.22,296.29,3100.0,296.22,296.32,296.22,296.29,3100.0
2011-07-22 14:05:00,296.15,296.33,296.15,296.32,1700.0,296.15,296.33,296.15,296.32,1700.0
2011-07-22 14:10:00,296.32,296.32,296.18,296.22,700.0,296.32,296.32,296.18,296.22,700.0
2011-07-22 14:15:00,296.17,296.28,296.17,296.28,600.0,296.17,296.28,296.17,296.28,600.0
2011-07-22 14:20:00,296.28,296.35,296.28,296.35,900.0,296.28,296.35,296.28,296.35,900.0
2011-07-22 14:25:00,296.35,296.35,296.29,296.29,700.0,296.35,296.35,296.29,296.29,700.0
2011-07-22 14:30:00,296.33,296.47,296.33,296.4,800.0,296.33,296.47,296.33,296.4,800.0
2011-07-22 14:35:00,296.37,296.46,296.37,296.45,900.0,296.37,296.46,296.37,296.45,900.0
2011-07-22 14:40:00,296.45,296.53,296.39,296.53,1600.0,296.45,296.53,296.39,296.53,1600.0
2011-07-22 14:45:00,296.5,296.5,296.39,296.43,1100.0,296.5,296.5,296.39,296.43,1100.0
2011-07-22 14:50:00,296.42,296.49,296.38,296.45,1600.0,296.42,296.49,296.38,296.45,1600.0
2011-07-22 14:55:00,296.45,296.48,296.41,296.48,1600.0,296.45,296.48,296.41,296.48,1600.0
2011-07-22 15:00:00,296.48,296.51,296.43,296.47,2200.0,296.48,296.51,296.43,296.47,2200.0
2011-07-22 15:05:00,296.47,296.5,296.46,296.5,1100.0,296.47,296.5,296.46,296.5,1100.0
2011-07-22 15:10:00,296.45,296.45,296.43,296.43,500.0,296.45,296.45,296.43,296.43,500.0
2011-07-22 15:15:00,296.41,296.48,296.27,296.48,2300.0,296.41,296.48,296.27,296.48,2300.0
2011-07-22 15:20:00,296.53,296.55,296.38,296.47,2000.0,296.53,296.55,296.38,296.47,2000.0
2011-07-22 15:25:00,296.47,296.5,296.16,296.16,2400.0,296.47,296.5,296.16,296.16,2400.0
2011-07-22 15:30:00,296.18,296.37,296.18,296.23,3400.0,296.18,296.37,296.18,296.23,3400.0
2011-07-22 15:35:00,296.23,296.29,296.18,296.19,3600.0,296.23,296.29,296.18,296.19,3600.0
2011-07-22 15:40:00,296.12,296.37,296.04,296.11,4600.0,296.12,296.37,296.04,296.11,4600.0
2011-07-22 15:45:00,296.17,296.4,296.07,296.2,7300.0,296.17,296.4,296.07,296.2,7300.0
2011-07-22 15:50:00,296.21,296.21,295.76,295.79,5300.0,296.21,296.21,295.76,295.79,5300.0
2011-07-22 15:55:00,295.84,295.93,295.66,295.86,4400.0,295.84,295.93,295.66,295.86,4400.0
2011-07-25 09:30:00,294.11,294.27,293.22,293.86,4600.0,294.11,294.27,293.22,293.86,4600.0
2011-07-25 09:35:00,294.1,294.85,293.77,294.48,2200.0,294.1,294.85,293.77,294.48,2200.0
2011-07-25 09:40:00,294.26,294.43,293.66,293.66,1300.0,294.26,294.43,293.66,293.66,1300.0
2011-07-25 09:45:00,293.66,294.36,293.66,294.19,1900.0,293.66,294.36,293.66,294.19,1900.0
2011-07-25 09:50:00,294.43,295.16,294.43,295.16,3100.0,294.43,295.16,294.43,295.16,3100.0
2011-07-25 09:55:00,295.12,295.68,295.09,295.68,1800.0,295.12,295.68,295.09,295.68,1800.0
2011-07-25 10:00:00,295.62,295.62,295.35,295.45,2700.0,295.62,295.62,295.35,295.45,2700.0
2011-07-25 10:05:00,295.45,295.7,295.31,295.7,2900.0,295.45,295.7,295.31,295.7,2900.0
2011-07-25 10:10:00,295.78,295.98,295.67,295.75,3500.0,295.78,295.98,295.67,295.75,3500.0
2011-07-25 10:15:00,295.76,295.89,295.66,295.7,7000.0,295.76,295.89,295.66,295.7,7000.0
2011-07-25 10:20:00,295.7,296.03,295.63,295.7,12100.0,295.7,296.03,295.63,295.7,12100.0
2011-07-25 10:25:00,295.81,295.99,295.72,295.78,3500.0,295.81,295.99,295.72,295.78,3500.0
2011-07-25 10:30:00,295.71,296.03,295.52,295.63,2900.0,295.71,296.03,295.52,295.63,2900.0
2011-07-25 10:35:00,295.8,296.0,295.56,295.82,3500.0,295.8,296.0,295.56,295.82,3500.0
2011-07-25 10:40:00,295.8,296.03,295.8,295.95,2600.0,295.8,296.03,295.8,295.95,2600.0
2011-07-25 10:45:00,295.71,296.14,295.7,295.9,1800.0,295.71,296.14,295.7,295.9,1800.0
2011-07-25 10:50:00,295.85,296.04,295.85,295.89,1400.0,295.85,296.04,295.85,295.89,1400.0
2011-07-25 10:55:00,295.88,296.31,295.75,296.31,3100.0,295.88,296.31,295.75,296.31,3100.0
2011-07-25 11:00:00,296.26,296.26,295.69,295.8,4700.0,296.26,296.26,295.69,295.8,4700.0
2011-07-25 11:05:00,295.8,296.12,295.63,295.94,3100.0,295.8,296.12,295.63,295.94,3100.0
2011-07-25 11:10:00,295.94,296.19,295.94,296.15,3000.0,295.94,296.19,295.94,296.15,3000.0
2011-07-25 11:15:00,296.01,296.02,295.84,295.84,1200.0,296.01,296.02,295.84,295.84,1200.0
2011-07-25 11:20:00,295.87,296.14,295.63,296.14,2400.0,295.87,296.14,295.63,296.14,2400.0
2011-07-25 11:25:00,296.14,296.21,295.94,296.03,4900.0,296.14,296.21,295.94,296.03,4900.0
2011-07-25 11:30:00,296.07,296.09,296.0,296.0,3100.0,296.07,296.09,296.0,296.0,3100.0
2011-07-25 11:35:00,296.06,296.11,295.89,295.98,6300.0,296.06,296.11,295.89,295.98,6300.0
2011-07-25 11:40:00,295.93,296.11,295.93,296.11,1700.0,295.93,296.11,295.93,296.11,1700.0
2011-07-25 11:45:00,296.11,296.11,296.03,296.1,1300.0,296.11,296.11,296.03,296.1,1300.0
2011-07-25 11:50:00,296.0,296.07,295.85,295.98,1300.0,296.0,296.07,295.85,295.98,1300.0
2011-07-25 11:55:00,295.99,296.37,295.99,296.29,2200.0,295.99,296.37,295.99,296.29,2200.0
2011-07-25 12:00:00,296.3,296.32,296.14,296.15,2400.0,296.3,296.32,296.14,296.15,2400.0
2011-07-25 12:05:00,296.18,296.19,296.1,296.12,3100.0,296.18,296.19,296.1,296.12,3100.0
2011-07-25 12:10:00,296.14,296.18,295.85,295.85,1700.0,296.14,296.18,295.85,295.85,1700.0
2011-07-25 12:15:00,296.08,296.22,295.94,296.07,2700.0,296.08,296.22,295.94,296.07,2700.0
2011-07-25 12:20:00,296.17,296.25,295.98,295.98,3800.0,296.17,296.25,295.98,295.98,3800.0
2011-07-25 12:25:00,295.96,296.2,295.96,296.11,6000.0,295.96,296.2,295.96,296.11,6000.0
2011-07-25 12:30:00,296.11,296.16,296.03,296.04,5400.0,296.11,296.16,296.03,296.04,5400.0
2011-07-25 12:35:00,296.02,296.02,295.95,295.95,800.0,296.02,296.02,295.95,295.95,800.0
2011-07-25 12:40:00,295.98,296.02,295.95,296.02,400.0,295.98,296.02,295.95,296.02,400.0
2011-07-25 12:45:00,296.02,296.15,295.89,295.95,2200.0,296.02,296.15,295.89,295.95,2200.0
2011-07-25 12:50:00,296.02,296.12,295.88,295.88,1500.0,296.02,296.12,295.88,295.88,1500.0
2011-07-25 12:55:00,295.89,295.92,295.79,295.92,1600.0,295.89,295.92,295.79,295.92,1600.0
2011-07-25 13:00:00,295.92,295.92,295.71,295.83,1700.0,295.92,295.92,295.71,295.83,1700.0
2011-07-25 13:05:00,295.91,295.97,295.82,295.9,1700.0,295.91,295.97,295.82,295.9,1700.0
2011-07-25 13:10:00,295.88,295.9,295.77,295.87,1400.0,295.88,295.9,295.77,295.87,1400.0
2011-07-25 13:15:00,295.87,295.99,295.81,295.92,1700.0,295.87,295.99,295.81,295.92,1700.0
2011-07-25 13:20:00,296.0,296.0,295.77,295.77,2200.0,296.0,296.0,295.77,295.77,2200.0
2011-07-25 13:25:00,295.73,295.79,295.58,295.72,1800.0,295.73,295.79,295.58,295.72,1800.0
2011-07-25 13:30:00,295.64,295.72,295.54,295.7,1600.0,295.64,295.72,295.54,295.7,1600.0
2011-07-25 13:35:00,295.7,295.7,295.55,295.67,1300.0,295.7,295.7,295.55,295.67,1300.0
2011-07-25 13:40:00,295.61,295.62,295.57,295.62,800.0,295.61,295.62,295.57,295.62,800.0
2011-07-25 13:45:00,295.59,295.61,295.48,295.58,1800.0,295.59,295.61,295.48,295.58,1800.0
2011-07-25 13:50:00,295.53,295.71,295.46,295.56,1500.0,295.53,295.71,295.46,295.56,1500.0
2011-07-25 13:55:00,295.64,295.7,295.49,295.61,1200.0,295.64,295.7,295.49,295.61,1200.0
2011-07-25 14:00:00,295.52,296.02,295.52,295.94,2600.0,295.52,296.02,295.52,295.94,2600.0
2011-07-25 14:05:00,295.97,295.97,295.88,295.94,1400.0,295.97,295.97,295.88,295.94,1400.0
2011-07-25 14:10:00,296.1,296.18,296.0,296.0,6300.0,296.1,296.18,296.0,296.0,6300.0
2011-07-25 14:15:00,295.96,296.01,295.89,296.01,1000.0,295.96,296.01,295.89,296.01,1000.0
2011-07-25 14:20:00,296.12,296.14,295.99,295.99,900.0,296.12,296.14,295.99,295.99,900.0
2011-07-25 14:25:00,296.02,296.04,296.01,296.01,1800.0,296.02,296.04,296.01,296.01,1800.0
2011-07-25 14:30:00,296.09,296.09,295.7,295.7,1100.0,296.09,296.09,295.7,295.7,1100.0
2011-07-25 14:35:00,295.8,295.96,295.63,295.63,1200.0,295.8,295.96,295.63,295.63,1200.0
2011-07-25 14:40:00,295.59,295.79,295.48,295.73,3600.0,295.59,295.79,295.48,295.73,3600.0
2011-07-25 14:45:00,295.71,295.71,295.53,295.57,900.0,295.71,295.71,295.53,295.57,900.0
2011-07-25 14:50:00,295.59,295.73,295.46,295.65,4400.0,295.59,295.73,295.46,295.65,4400.0
2011-07-25 14:55:00,295.65,295.96,295.59,295.95,1400.0,295.65,295.96,295.59,295.95,1400.0
2011-07-25 15:00:00,295.8,295.8,295.64,295.71,1700.0,295.8,295.8,295.64,295.71,1700.0
2011-07-25 15:05:00,295.63,295.63,295.43,295.43,1500.0,295.63,295.63,295.43,295.43,1500.0
2011-07-25 15:10:00,295.4,295.54,295.27,295.53,2900.0,295.4,295.54,295.27,295.53,2900.0
2011-07-25 15:15:00,295.47,295.75,295.46,295.7,3000.0,295.47,295.75,295.46,295.7,3000.0
2011-07-25 15:20:00,295.7,295.7,295.61,295.61,1500.0,295.7,295.7,295.61,295.61,1500.0
2011-07-25 15:25:00,295.53,295.53,295.36,295.41,2900.0,295.53,295.53,295.36,295.41,2900.0
2011-07-25 15:30:00,295.45,295.7,295.38,295.69,2500.0,295.45,295.7,295.38,295.69,2500.0
2011-07-25 15:35:00,295.73,295.87,295.63,295.85,3500.0,295.73,295.87,295.63,295.85,3500.0
2011-07-25 15:40:00,295.79,295.79,295.47,295.54,5200.0,295.79,295.79,295.47,295.54,5200.0
2011-07-25 15:45:00,295.54,295.54,294.92,295.13,6400.0,295.54,295.54,294.92,295.13,6400.0
2011-07-25 15:50:00,295.04,295.11,294.87,294.96,4600.0,295.04,295.11,294.87,294.96,4600.0
2011-07-25 15:55:00,294.92,295.11,294.85,295.0,7600.0,294.92,295.11,294.85,295.0,7600.0
2011-07-26 09:30:00,294.82,294.85,293.97,293.99,4200.0,294.82,294.85,293.97,293.99,4200.0
2011-07-26 09:35:00,294.42,295.14,293.97,295.14,3400.0,294.42,295.14,293.97,295.14,3400.0
2011-07-26 09:40:00,295.58,296.3,295.58,296.04,1600.0,295.58,296.3,295.58,296.04,1600.0
2011-07-26 09:45:00,295.92,295.93,294.56,294.74,4200.0,295.92,295.93,294.56,294.74,4200.0
2011-07-26 09:50:00,294.74,294.74,294.63,294.7,700.0,294.74,294.74,294.63,294.7,700.0
2011-07-26 09:55:00,294.18,294.5,294.18,294.21,2200.0,294.18,294.5,294.18,294.21,2200.0
2011-07-26 10:00:00,294.07,294.6,294.07,294.27,3700.0,294.07,294.6,294.07,294.27,3700.0
2011-07-26 10:05:00,294.07,294.18,294.0,294.03,3000.0,294.07,294.18,294.0,294.03,3000.0
2011-07-26 10:10:00,294.08,294.3,294.08,294.24,2000.0,294.08,294.3,294.08,294.24,2000.0
2011-07-26 10:15:00,294.24,294.6,294.24,294.55,1200.0,294.24,294.6,294.24,294.55,1200.0
2011-07-26 10:20:00,294.5,294.98,294.49,294.98,1300.0,294.5,294.98,294.49,294.98,1300.0
2011-07-26 10:25:00,294.98,295.14,294.51,294.51,2700.0,294.98,295.14,294.51,294.51,2700.0
2011-07-26 10:30:00,294.25,294.28,294.06,294.14,1700.0,294.25,294.28,294.06,294.14,1700.0
2011-07-26 10:35:00,294.22,294.22,293.92,294.02,3300.0,294.22,294.22,293.92,294.02,3300.0
2011-07-26 10:40:00,294.11,294.28,294.11,294.19,1600.0,294.11,294.28,294.11,294.19,1600.0
2011-07-26 10:45:00,294.24,294.39,294.12,294.36,800.0,294.24,294.39,294.12,294.36,800.0
2011-07-26 10:50:00,294.35,294.35,294.11,294.11,900.0,294.35,294.35,294.11,294.11,900.0
2011-07-26 10:55:00,294.1,294.24,293.98,294.11,2600.0,294.1,294.24,293.98,294.11,2600.0
2011-07-26 11:00:00,294.11,294.42,294.1,294.35,1500.0,294.11,294.42,294.1,294.35,1500.0
2011-07-26 11:05:00,294.41,294.85,294.41,294.8,1400.0,294.41,294.85,294.41,294.8,1400.0
2011-07-26 11:10:00,294.77,294.77,294.21,294.21,2900.0,294.77,294.77,294.21,294.21,2900.0
2011-07-26 11:15:00,294.23,294.33,294.22,294.29,1600.0,294.23,294.33,294.22,294.29,1600.0
2011-07-26 11:20:00,294.26,294.28,294.2,294.28,300.0,294.26,294.28,294.2,294.28,300.0
2011-07-26 11:25:00,294.28,294.65,294.28,294.65,1300.0,294.28,294.65,294.28,294.65,1300.0
2011-07-26 11:30:00,294.59,294.61,294.47,294.61,600.0,294.59,294.61,294.47,294.61,600.0
2011-07-26 11:35:00,294.55,294.55,294.34,294.39,700.0,294.55,294.55,294.34,294.39,700.0
2011-07-26 11:40:00,294.28,294.28,294.24,294.27,500.0,294.28,294.28,294.24,294.27,500.0
2011-07-26 11:45:00,294.32,294.32,294.31,294.32,500.0,294.32,294.32,294.31,294.32,500.0
2011-07-26 11:50:00,294.19,294.19,294.13,294.13,700.0,294.19,294.19,294.13,294.13,700.0
2011-07-26 11:55:00,294.19,294.24,294.13,294.24,1000.0,294.19,294.24,294.13,294.24,1000.0
2011-07-26 12:00:00,294.24,294.31,294.24,294.3,900.0,294.24,294.31,294.24,294.3,900.0
2011-07-26 12:05:00,294.3,294.31,294.24,294.3,1000.0,294.3,294.31,294.24,294.3,1000.0
2011-07-26 12:10:00,294.34,294.46,294.34,294.46,300.0,294.34,294.46,294.34,294.46,300.0
2011-07-26 12:15:00,294.5,294.68,294.5,294.59,1800.0,294.5,294.68,294.5,294.59,1800.0
2011-07-26 12:20:00,294.59,294.59,294.43,294.51,1200.0,294.59,294.59,294.43,294.51,1200.0
2011-07-26 12:25:00,294.39,294.49,294.39,294.49,500.0,294.39,294.49,294.39,294.49,500.0
2011-07-26 12:30:00,294.33,294.33,294.29,294.31,900.0,294.33,294.33,294.29,294.31,900.0
2011-07-26 12:35:00,294.31,294.31,294.31,294.31,100.0,294.31,294.31,294.31,294.31,100.0
2011-07-26 12:40:00,294.31,294.31,294.31,294.31,0.0,294.31,294.31,294.31,294.31,0.0
2011-07-26 12:45:00,294.47,294.47,294.09,294.09,1900.0,294.47,294.47,294.09,294.09,1900.0
2011-07-26 12:50:00,294.1,294.1,294.1,294.1,100.0,294.1,294.1,294.1,294.1,100.0
2011-07-26 12:55:00,294.21,294.33,294.21,294.33,800.0,294.21,294.33,294.21,294.33,800.0
2011-07-26 13:00:00,294.41,294.41,294.31,294.31,1400.0,294.41,294.41,294.31,294.31,1400.0
2011-07-26 13:05:00,294.31,294.31,294.18,294.25,500.0,294.31,294.31,294.18,294.25,500.0
2011-07-26 13:10:00,294.26,294.26,293.97,294.05,2100.0,294.26,294.26,293.97,294.05,2100.0
2011-07-26 13:15:00,293.95,294.19,293.95,294.19,1500.0,293.95,294.19,293.95,294.19,1500.0
2011-07-26 13:20:00,294.13,294.13,294.07,294.09,1100.0,294.13,294.13,294.07,294.09,1100.0
2011-07-26 13:25:00,294.17,294.38,294.17,294.38,1200.0,294.17,294.38,294.17,294.38,1200.0
2011-07-26 13:30:00,294.3,294.41,294.18,294.38,1000.0,294.3,294.41,294.18,294.38,1000.0
2011-07-26 13:35:00,294.35,294.42,294.33,294.42,700.0,294.35,294.42,294.33,294.42,700.0
2011-07-26 13:40:00,294.49,294.49,293.65,293.68,10300.0,294.49,294.49,293.65,293.68,10300.0
2011-07-26 13:45:00,293.71,293.79,293.6,293.6,2200.0,293.71,293.79,293.6,293.6,2200.0
2011-07-26 13:50:00,293.6,293.94,293.6,293.91,1300.0,293.6,293.94,293.6,293.91,1300.0
2011-07-26 13:55:00,293.81,293.95,293.81,293.95,1000.0,293.81,293.95,293.81,293.95,1000.0
2011-07-26 14:00:00,293.94,294.25,293.92,294.17,1000.0,293.94,294.25,293.92,294.17,1000.0
2011-07-26 14:05:00,294.1,294.17,294.02,294.15,900.0,294.1,294.17,294.02,294.15,900.0
2011-07-26 14:10:00,294.17,294.53,294.15,294.53,3200.0,294.17,294.53,294.15,294.53,3200.0
2011-07-26 14:15:00,294.6,294.93,294.6,294.76,1400.0,294.6,294.93,294.6,294.76,1400.0
2011-07-26 14:20:00,294.9,294.9,294.64,294.68,900.0,294.9,294.9,294.64,294.68,900.0
2011-07-26 14:25:00,294.74,294.84,294.72,294.78,1100.0,294.74,294.84,294.72,294.78,1100.0
2011-07-26 14:30:00,294.78,294.95,294.65,294.84,2800.0,294.78,294.95,294.65,294.84,2800.0
2011-07-26 14:35:00,294.99,295.07,294.91,294.92,1600.0,294.99,295.07,294.91,294.92,1600.0
2011-07-26 14:40:00,294.88,294.9,294.69,294.81,1000.0,294.88,294.9,294.69,294.81,1000.0
2011-07-26 14:45:00,294.87,294.88,294.78,294.83,1100.0,294.87,294.88,294.78,294.83,1100.0
2011-07-26 14:50:00,294.89,294.98,294.89,294.93,400.0,294.89,294.98,294.89,294.93,400.0
2011-07-26 14:55:00,294.93,295.06,294.87,294.87,2200.0,294.93,295.06,294.87,294.87,2200.0
2011-07-26 15:00:00,294.74,294.91,294.73,294.89,1100.0,294.74,294.91,294.73,294.89,1100.0
2011-07-26 15:05:00,294.89,294.97,294.89,294.97,400.0,294.89,294.97,294.89,294.97,400.0
2011-07-26 15:10:00,294.93,295.18,294.84,295.0,1100.0,294.93,295.18,294.84,295.0,1100.0
2011-07-26 15:15:00,294.96,295.11,294.92,295.07,1900.0,294.96,295.11,294.92,295.07,1900.0
2011-07-26 15:20:00,295.05,295.24,295.05,295.08,1800.0,295.05,295.24,295.05,295.08,1800.0
2011-07-26 15:25:00,295.14,295.38,295.14,295.32,1800.0,295.14,295.38,295.14,295.32,1800.0
2011-07-26 15:30:00,295.32,295.32,295.17,295.21,2500.0,295.32,295.32,295.17,295.21,2500.0
2011-07-26 15:35:00,295.23,295.51,295.23,295.44,2600.0,295.23,295.51,295.23,295.44,2600.0
2011-07-26 15:40:00,295.43,295.51,295.32,295.49,5800.0,295.43,295.51,295.32,295.49,5800.0
2011-07-26 15:45:00,295.49,295.58,295.25,295.38,7600.0,295.49,295.58,295.25,295.38,7600.0
2011-07-26 15:50:00,295.34,295.42,295.21,295.28,3500.0,295.34,295.42,295.21,295.28,3500.0
2011-07-26 15:55:00,295.31,295.31,295.09,295.22,5800.0,295.31,295.31,295.09,295.22,5800.0
2011-07-27 09:30:00,293.25,293.33,292.23,292.72,5000.0,293.25,293.33,292.23,292.72,5000.0
2011-07-27 09:35:00,292.92,293.06,292.27,292.72,3500.0,292.92,293.06,292.27,292.72,3500.0
2011-07-27 09:40:00,292.46,292.68,292.11,292.11,4300.0,292.46,292.68,292.11,292.11,4300.0
2011-07-27 09:45:00,292.1,292.11,292.08,292.09,2100.0,292.1,292.11,292.08,292.09,2100.0
2011-07-27 09:50:00,292.09,292.23,291.62,291.62,5100.0,292.09,292.23,291.62,291.62,5100.0
2011-07-27 09:55:00,291.64,291.79,291.53,291.53,2600.0,291.64,291.79,291.53,291.53,2600.0
2011-07-27 10:00:00,291.48,291.76,291.45,291.45,3300.0,291.48,291.76,291.45,291.45,3300.0
2011-07-27 10:05:00,291.47,291.47,290.7,290.72,12700.0,291.47,291.47,290.7,290.72,12700.0
2011-07-27 10:10:00,290.74,290.77,289.55,289.77,13800.0,290.74,290.77,289.55,289.77,13800.0
2011-07-27 10:15:00,289.77,289.91,289.0,289.34,18600.0,289.77,289.91,289.0,289.34,18600.0
2011-07-27 10:20:00,289.36,289.37,288.84,289.11,14200.0,289.36,289.37,288.84,289.11,14200.0
2011-07-27 10:25:00,289.11,289.2,288.36,288.44,14700.0,289.11,289.2,288.36,288.44,14700.0
2011-07-27 10:30:00,288.56,288.56,287.41,287.52,20500.0,288.56,288.56,287.41,287.52,20500.0
2011-07-27 10:35:00,287.48,287.61,287.47,287.47,5400.0,287.48,287.61,287.47,287.47,5400.0
2011-07-27 10:40:00,287.46,287.46,287.0,287.17,11200.0,287.46,287.46,287.0,287.17,11200.0
2011-07-27 10:45:00,287.2,287.86,287.2,287.86,12400.0,287.2,287.86,287.2,287.86,12400.0
2011-07-27 10:50:00,288.03,289.0,287.97,288.99,8600.0,288.03,289.0,287.97,288.99,8600.0
2011-07-27 10:55:00,288.89,289.3,288.81,289.01,3700.0,288.89,289.3,288.81,289.01,3700.0
2011-07-27 11:00:00,289.11,289.24,288.98,289.23,2800.0,289.11,289.24,288.98,289.23,2800.0
2011-07-27 11:05:00,289.05,289.25,289.05,289.11,3000.0,289.05,289.25,289.05,289.11,3000.0
2011-07-27 11:10:00,289.09,289.54,289.09,289.46,3400.0,289.09,289.54,289.09,289.46,3400.0
2011-07-27 11:15:00,289.54,289.99,289.5,289.86,4700.0,289.54,289.99,289.5,289.86,4700.0
2011-07-27 11:20:00,289.95,290.25,289.82,290.08,6000.0,289.95,290.25,289.82,290.08,6000.0
2011-07-27 11:25:00,290.07,290.42,289.98,290.42,2800.0,290.07,290.42,289.98,290.42,2800.0
2011-07-27 11:30:00,290.56,290.99,290.53,290.6,7300.0,290.56,290.99,290.53,290.6,7300.0
2011-07-27 11:35:00,290.4,290.79,290.15,290.79,7900.0,290.4,290.79,290.15,290.79,7900.0
2011-07-27 11:40:00,290.79,291.23,290.79,291.08,6800.0,290.79,291.23,290.79,291.08,6800.0
2011-07-27 11:45:00,291.05,291.3,290.9,291.23,4000.0,291.05,291.3,290.9,291.23,4000.0
2011-07-27 11:50:00,291.37,291.45,290.9,291.07,2800.0,291.37,291.45,290.9,291.07,2800.0
2011-07-27 11:55:00,290.97,290.97,290.61,290.68,2200.0,290.97,290.97,290.61,290.68,2200.0
2011-07-27 12:00:00,290.66,290.76,290.19,290.19,2900.0,290.66,290.76,290.19,290.19,2900.0
2011-07-27 12:05:00,290.25,290.55,290.21,290.21,2200.0,290.25,290.55,290.21,290.21,2200.0
2011-07-27 12:10:00,290.39,290.74,290.38,290.57,1300.0,290.39,290.74,290.38,290.57,1300.0
2011-07-27 12:15:00,290.6,290.6,290.6,290.6,100.0,290.6,290.6,290.6,290.6,100.0
2011-07-27 12:20:00,290.62,290.93,290.62,290.92,3400.0,290.62,290.93,290.62,290.92,3400.0
2011-07-27 12:25:00,290.85,291.45,290.85,291.45,2400.0,290.85,291.45,290.85,291.45,2400.0
2011-07-27 12:30:00,291.44,291.56,291.4,291.53,2400.0,291.44,291.56,291.4,291.53,2400.0
2011-07-27 12:35:00,291.37,291.4,291.28,291.28,1400.0,291.37,291.4,291.28,291.28,1400.0
2011-07-27 12:40:00,291.16,291.27,290.99,291.27,1400.0,291.16,291.27,290.99,291.27,1400.0
2011-07-27 12:45:00,291.3,291.43,291.15,291.28,3200.0,291.3,291.43,291.15,291.28,3200.0
2011-07-27 12:50:00,291.09,291.26,290.98,290.98,3900.0,291.09,291.26,290.98,290.98,3900.0
2011-07-27 12:55:00,290.98,291.04,290.92,291.03,800.0,290.98,291.04,290.92,291.03,800.0
2011-07-27 13:00:00,291.01,291.01,290.87,290.87,300.0,291.01,291.01,290.87,290.87,300.0
2011-07-27 13:05:00,290.87,290.95,290.8,290.95,2200.0,290.87,290.95,290.8,290.95,2200.0
2011-07-27 13:10:00,290.96,290.99,290.78,290.78,2500.0,290.96,290.99,290.78,290.78,2500.0
2011-07-27 13:15:00,290.55,290.71,290.55,290.71,1000.0,290.55,290.71,290.55,290.71,1000.0
2011-07-27 13:20:00,290.77,290.89,290.7,290.86,1200.0,290.77,290.89,290.7,290.86,1200.0
2011-07-27 13:25:00,290.86,290.96,290.85,290.95,1100.0,290.86,290.96,290.85,290.95,1100.0
2011-07-27 13:30:00,290.75,290.97,290.72,290.91,1200.0,290.75,290.97,290.72,290.91,1200.0
2011-07-27 13:35:00,290.9,291.0,290.8,291.0,2500.0,290.9,291.0,290.8,291.0,2500.0
2011-07-27 13:40:00,291.4,291.67,291.4,291.52,2200.0,291.4,291.67,291.4,291.52,2200.0
2011-07-27 13:45:00,291.61,291.78,291.61,291.67,2200.0,291.61,291.78,291.61,291.67,2200.0
2011-07-27 13:50:00,291.58,291.61,291.45,291.61,1400.0,291.58,291.61,291.45,291.61,1400.0
2011-07-27 13:55:00,291.66,291.66,291.54,291.58,1600.0,291.66,291.66,291.54,291.58,1600.0
2011-07-27 14:00:00,291.72,291.72,291.31,291.64,3600.0,291.72,291.72,291.31,291.64,3600.0
2011-07-27 14:05:00,291.65,291.71,291.54,291.66,2800.0,291.65,291.71,291.54,291.66,2800.0
2011-07-27 14:10:00,291.69,291.7,291.55,291.55,1700.0,291.69,291.7,291.55,291.55,1700.0
2011-07-27 14:15:00,291.61,291.61,291.34,291.34,2000.0,291.61,291.61,291.34,291.34,2000.0
2011-07-27 14:20:00,291.32,291.42,291.24,291.29,4000.0,291.32,291.42,291.24,291.29,4000.0
2011-07-27 14:25:00,291.31,291.31,290.81,290.81,1500.0,291.31,291.31,290.81,290.81,1500.0
2011-07-27 14:30:00,290.72,290.76,290.38,290.53,4700.0,290.72,290.76,290.38,290.53,4700.0
2011-07-27 14:35:00,290.5,290.5,290.04,290.25,5000.0,290.5,290.5,290.04,290.25,5000.0
2011-07-27 14:40:00,290.25,290.26,289.71,289.71,4800.0,290.25,290.26,289.71,289.71,4800.0
2011-07-27 14:45:00,289.71,290.05,289.71,289.87,2200.0,289.71,290.05,289.71,289.87,2200.0
2011-07-27 14:50:00,289.9,289.94,289.55,289.55,1500.0,289.9,289.94,289.55,289.55,1500.0
2011-07-27 14:55:00,289.53,289.62,289.38,289.5,5900.0,289.53,289.62,289.38,289.5,5900.0
2011-07-27 15:00:00,289.62,289.73,289.5,289.6,2500.0,289.62,289.73,289.5,289.6,2500.0
2011-07-27 15:05:00,289.6,289.65,289.34,289.34,2700.0,289.6,289.65,289.34,289.34,2700.0
2011-07-27 15:10:00,289.45,289.49,289.29,289.32,2500.0,289.45,289.49,289.29,289.32,2500.0
2011-07-27 15:15:00,289.35,289.56,289.08,289.27,4100.0,289.35,289.56,289.08,289.27,4100.0
2011-07-27 15:20:00,289.17,289.35,289.04,289.34,4700.0,289.17,289.35,289.04,289.34,4700.0
2011-07-27 15:25:00,289.28,289.52,289.28,289.52,3300.0,289.28,289.52,289.28,289.52,3300.0
2011-07-27 15:30:00,289.52,289.73,289.48,289.66,5700.0,289.52,289.73,289.48,289.66,5700.0
2011-07-27 15:35:00,289.66,289.81,289.37,289.69,7700.0,289.66,289.81,289.37,289.69,7700.0
2011-07-27 15:40:00,289.69,289.86,289.51,289.74,11000.0,289.69,289.86,289.51,289.74,11000.0
2011-07-27 15:45:00,289.72,289.72,288.9,289.23,19100.0,289.72,289.72,288.9,289.23,19100.0
2011-07-27 15:50:00,289.17,289.36,288.91,289.25,9800.0,289.17,289.36,288.91,289.25,9800.0
2011-07-27 15:55:00,289.29,289.36,289.14,289.27,12700.0,289.29,289.36,289.14,289.27,12700.0
2011-07-28 09:30:00,287.96,287.96,285.36,286.25,12200.0,287.96,287.96,285.36,286.25,12200.0
2011-07-28 09:35:00,286.49,288.1,286.31,288.1,4900.0,286.49,288.1,286.31,288.1,4900.0
2011-07-28 09:40:00,288.0,288.0,287.43,287.55,4100.0,288.0,288.0,287.43,287.55,4100.0
2011-07-28 09:45:00,287.52,287.77,287.25,287.39,5400.0,287.52,287.77,287.25,287.39,5400.0
2011-07-28 09:50:00,287.3,287.3,286.61,286.62,4800.0,287.3,287.3,286.61,286.62,4800.0
2011-07-28 09:55:00,286.55,286.56,285.49,285.49,6400.0,286.55,286.56,285.49,285.49,6400.0
2011-07-28 10:00:00,285.78,285.78,284.5,285.14,7900.0,285.78,285.78,284.5,285.14,7900.0
2011-07-28 10:05:00,285.27,285.6,285.27,285.6,3500.0,285.27,285.6,285.27,285.6,3500.0
2011-07-28 10:10:00,285.76,286.07,285.73,285.91,4800.0,285.76,286.07,285.73,285.91,4800.0
2011-07-28 10:15:00,286.11,286.71,286.11,286.68,2100.0,286.11,286.71,286.11,286.68,2100.0
2011-07-28 10:20:00,286.76,286.76,286.49,286.58,2600.0,286.76,286.76,286.49,286.58,2600.0
2011-07-28 10:25:00,286.58,286.69,286.48,286.6,2400.0,286.58,286.69,286.48,286.6,2400.0
2011-07-28 10:30:00,286.66,286.7,286.53,286.56,2400.0,286.66,286.7,286.53,286.56,2400.0
2011-07-28 10:35:00,286.61,287.08,286.59,286.59,8700.0,286.61,287.08,286.59,286.59,8700.0
2011-07-28 10:40:00,286.55,287.15,286.55,287.06,1900.0,286.55,287.15,286.55,287.06,1900.0
2011-07-28 10:45:00,287.2,287.22,286.89,287.21,2700.0,287.2,287.22,286.89,287.21,2700.0
2011-07-28 10:50:00,287.13,287.24,287.07,287.1,1600.0,287.13,287.24,287.07,287.1,1600.0
2011-07-28 10:55:00,286.99,287.06,286.81,286.81,4100.0,286.99,287.06,286.81,286.81,4100.0
2011-07-28 11:00:00,286.85,286.98,286.73,286.98,1800.0,286.85,286.98,286.73,286.98,1800.0
2011-07-28 11:05:00,286.96,287.14,286.91,287.06,2200.0,286.96,287.14,286.91,287.06,2200.0
2011-07-28 11:10:00,287.0,287.22,286.88,287.22,2300.0,287.0,287.22,286.88,287.22,2300.0
2011-07-28 11:15:00,287.19,287.26,287.12,287.26,1900.0,287.19,287.26,287.12,287.26,1900.0
2011-07-28 11:20:00,287.27,287.47,287.27,287.47,1500.0,287.27,287.47,287.27,287.47,1500.0
2011-07-28 11:25:00,287.47,287.89,287.47,287.78,3200.0,287.47,287.89,287.47,287.78,3200.0
2011-07-28 11:30:00,287.74,287.82,287.68,287.68,1400.0,287.74,287.82,287.68,287.68,1400.0
2011-07-28 11:35:00,287.67,287.76,287.4,287.4,1200.0,287.67,287.76,287.4,287.4,1200.0
2011-07-28 11:40:00,287.44,287.58,287.42,287.57,1700.0,287.44,287.58,287.42,287.57,1700.0
2011-07-28 11:45:00,287.5,287.55,287.42,287.55,800.0,287.5,287.55,287.42,287.55,800.0
2011-07-28 11:50:00,287.55,288.02,287.52,288.02,1400.0,287.55,288.02,287.52,288.02,1400.0
2011-07-28 11:55:00,287.91,288.21,287.77,287.99,2400.0,287.91,288.21,287.77,287.99,2400.0
2011-07-28 12:00:00,288.1,288.32,287.96,287.98,2000.0,288.1,288.32,287.96,287.98,2000.0
2011-07-28 12:05:00,287.99,288.14,287.93,288.07,700.0,287.99,288.14,287.93,288.07,700.0
2011-07-28 12:10:00,288.13,288.16,288.08,288.08,1700.0,288.13,288.16,288.08,288.08,1700.0
2011-07-28 12:15:00,288.12,288.12,287.86,287.93,700.0,288.12,288.12,287.86,287.93,700.0
2011-07-28 12:20:00,287.86,287.86,287.62,287.69,700.0,287.86,287.86,287.62,287.69,700.0
2011-07-28 12:25:00,287.69,288.0,287.69,287.95,2000.0,287.69,288.0,287.69,287.95,2000.0
2011-07-28 12:30:00,287.91,288.18,287.91,288.18,2700.0,287.91,288.18,287.91,288.18,2700.0
2011-07-28 12:35:00,288.18,288.18,288.03,288.06,800.0,288.18,288.18,288.03,288.06,800.0
2011-07-28 12:40:00,288.05,288.24,288.05,288.24,1400.0,288.05,288.24,288.05,288.24,1400.0
2011-07-28 12:45:00,288.21,288.43,288.05,288.43,1700.0,288.21,288.43,288.05,288.43,1700.0
2011-07-28 12:50:00,288.36,288.45,288.28,288.44,1100.0,288.36,288.45,288.28,288.44,1100.0
2011-07-28 12:55:00,288.43,288.44,288.29,288.29,900.0,288.43,288.44,288.29,288.29,900.0
2011-07-28 13:00:00,288.19,288.19,288.19,288.19,200.0,288.19,288.19,288.19,288.19,200.0
2011-07-28 13:05:00,288.21,288.31,288.21,288.31,400.0,288.21,288.31,288.21,288.31,400.0
2011-07-28 13:10:00,288.32,288.55,288.32,288.45,2900.0,288.32,288.55,288.32,288.45,2900.0
2011-07-28 13:15:00,288.49,288.52,288.28,288.28,1600.0,288.49,288.52,288.28,288.28,1600.0
2011-07-28 13:20:00,288.2,288.39,288.0,288.06,2900.0,288.2,288.39,288.0,288.06,2900.0
2011-07-28 13:25:00,288.07,288.16,288.03,288.1,2200.0,288.07,288.16,288.03,288.1,2200.0
2011-07-28 13:30:00,288.11,288.31,288.05,288.19,1400.0,288.11,288.31,288.05,288.19,1400.0
2011-07-28 13:35:00,288.22,288.36,288.13,288.29,3400.0,288.22,288.36,288.13,288.29,3400.0
2011-07-28 13:40:00,288.47,288.54,288.11,288.17,3100.0,288.47,288.54,288.11,288.17,3100.0
2011-07-28 13:45:00,288.23,288.23,288.05,288.13,1500.0,288.23,288.23,288.05,288.13,1500.0
2011-07-28 13:50:00,288.19,288.39,288.19,288.27,1500.0,288.19,288.39,288.19,288.27,1500.0
2011-07-28 13:55:00,288.15,288.37,288.15,288.3,2100.0,288.15,288.37,288.15,288.3,2100.0
2011-07-28 14:00:00,288.31,288.44,288.26,288.43,1100.0,288.31,288.44,288.26,288.43,1100.0
2011-07-28 14:05:00,288.32,288.36,288.04,288.19,3300.0,288.32,288.36,288.04,288.19,3300.0
2011-07-28 14:10:00,288.07,288.17,287.78,288.17,5100.0,288.07,288.17,287.78,288.17,5100.0
2011-07-28 14:15:00,288.16,288.17,287.99,288.05,3700.0,288.16,288.17,287.99,288.05,3700.0
2011-07-28 14:20:00,287.95,288.01,287.85,287.85,1800.0,287.95,288.01,287.85,287.85,1800.0
2011-07-28 14:25:00,287.85,287.85,287.28,287.54,2400.0,287.85,287.85,287.28,287.54,2400.0
2011-07-28 14:30:00,287.47,287.47,287.14,287.42,2700.0,287.47,287.47,287.14,287.42,2700.0
2011-07-28 14:35:00,287.37,287.37,287.33,287.33,1500.0,287.37,287.37,287.33,287.33,1500.0
2011-07-28 14:40:00,287.25,287.49,287.21,287.35,2600.0,287.25,287.49,287.21,287.35,2600.0
2011-07-28 14:45:00,287.35,287.4,287.07,287.22,3900.0,287.35,287.4,287.07,287.22,3900.0
2011-07-28 14:50:00,287.23,287.61,287.23,287.61,2000.0,287.23,287.61,287.23,287.61,2000.0
2011-07-28 14:55:00,287.43,287.43,287.32,287.4,1600.0,287.43,287.43,287.32,287.4,1600.0
2011-07-28 15:00:00,287.4,287.4,287.13,287.13,4500.0,287.4,287.4,287.13,287.13,4500.0
2011-07-28 15:05:00,287.12,287.36,287.06,287.34,1700.0,287.12,287.36,287.06,287.34,1700.0
2011-07-28 15:10:00,287.3,287.32,287.16,287.27,2500.0,287.3,287.32,287.16,287.27,2500.0
2011-07-28 15:15:00,287.22,287.25,286.99,287.25,1600.0,287.22,287.25,286.99,287.25,1600.0
2011-07-28 15:20:00,287.14,287.18,287.02,287.02,2100.0,287.14,287.18,287.02,287.02,2100.0
2011-07-28 15:25:00,286.99,287.13,286.55,286.6,4800.0,286.99,287.13,286.55,286.6,4800.0
2011-07-28 15:30:00,286.65,286.92,286.59,286.59,5200.0,286.65,286.92,286.59,286.59,5200.0
2011-07-28 15:35:00,286.59,286.79,286.52,286.62,4600.0,286.59,286.79,286.52,286.62,4600.0
2011-07-28 15:40:00,286.64,286.64,285.72,285.79,6900.0,286.64,286.64,285.72,285.79,6900.0
2011-07-28 15:45:00,285.66,285.93,285.65,285.74,12700.0,285.66,285.93,285.65,285.74,12700.0
2011-07-28 15:50:00,285.75,285.96,285.57,285.93,9300.0,285.75,285.96,285.57,285.93,9300.0
2011-07-28 15:55:00,285.86,286.0,285.76,286.0,10000.0,285.86,286.0,285.76,286.0,10000.0
2011-07-29 09:30:00,284.46,284.46,282.5,283.35,6800.0,284.46,284.46,282.5,283.35,6800.0
2011-07-29 09:35:00,283.9,283.98,283.05,283.05,2000.0,283.9,283.98,283.05,283.05,2000.0
2011-07-29 09:40:00,283.01,283.45,282.93,283.33,3000.0,283.01,283.45,282.93,283.33,3000.0
2011-07-29 09:45:00,283.27,283.99,282.92,283.99,4200.0,283.27,283.99,282.92,283.99,4200.0
2011-07-29 09:50:00,284.13,285.0,284.12,284.99,3000.0,284.13,285.0,284.12,284.99,3000.0
2011-07-29 09:55:00,284.81,285.67,284.75,285.0,8300.0,284.81,285.67,284.75,285.0,8300.0
2011-07-29 10:00:00,284.7,284.7,283.98,284.54,5500.0,284.7,284.7,283.98,284.54,5500.0
2011-07-29 10:05:00,284.41,285.15,284.41,284.84,4000.0,284.41,285.15,284.41,284.84,4000.0
2011-07-29 10:10:00,284.77,284.77,284.16,284.26,2700.0,284.77,284.77,284.16,284.26,2700.0
2011-07-29 10:15:00,284.42,284.43,284.16,284.16,2900.0,284.42,284.43,284.16,284.16,2900.0
2011-07-29 10:20:00,284.04,284.5,284.04,284.5,1700.0,284.04,284.5,284.04,284.5,1700.0
2011-07-29 10:25:00,284.51,284.84,284.46,284.81,4000.0,284.51,284.84,284.46,284.81,4000.0
2011-07-29 10:30:00,284.61,284.79,284.52,284.66,1700.0,284.61,284.79,284.52,284.66,1700.0
2011-07-29 10:35:00,284.88,285.09,284.46,284.92,4800.0,284.88,285.09,284.46,284.92,4800.0
2011-07-29 10:40:00,285.13,285.13,284.83,284.97,2200.0,285.13,285.13,284.83,284.97,2200.0
2011-07-29 10:45:00,284.9,285.89,284.83,285.65,4800.0,284.9,285.89,284.83,285.65,4800.0
2011-07-29 10:50:00,285.84,286.21,285.67,286.0,2500.0,285.84,286.21,285.67,286.0,2500.0
2011-07-29 10:55:00,286.24,286.44,286.15,286.21,3700.0,286.24,286.44,286.15,286.21,3700.0
2011-07-29 11:00:00,286.31,286.37,285.86,285.88,1900.0,286.31,286.37,285.86,285.88,1900.0
2011-07-29 11:05:00,286.13,286.67,285.95,286.67,3900.0,286.13,286.67,285.95,286.67,3900.0
2011-07-29 11:10:00,286.5,286.71,286.38,286.68,1700.0,286.5,286.71,286.38,286.68,1700.0
2011-07-29 11:15:00,286.61,287.0,286.6,287.0,2700.0,286.61,287.0,286.6,287.0,2700.0
2011-07-29 11:20:00,287.13,287.14,286.93,287.14,900.0,287.13,287.14,286.93,287.14,900.0
2011-07-29 11:25:00,287.02,287.02,286.47,286.47,1600.0,287.02,287.02,286.47,286.47,1600.0
2011-07-29 11:30:00,286.33,286.33,286.1,286.31,1600.0,286.33,286.33,286.1,286.31,1600.0
2011-07-29 11:35:00,286.07,286.35,286.07,286.2,1300.0,286.07,286.35,286.07,286.2,1300.0
2011-07-29 11:40:00,286.2,286.7,286.2,286.69,1800.0,286.2,286.7,286.2,286.69,1800.0
2011-07-29 11:45:00,286.61,286.84,286.36,286.38,1700.0,286.61,286.84,286.36,286.38,1700.0
2011-07-29 11:50:00,286.56,286.76,286.45,286.45,1900.0,286.56,286.76,286.45,286.45,1900.0
2011-07-29 11:55:00,286.56,286.56,286.28,286.28,700.0,286.56,286.56,286.28,286.28,700.0
2011-07-29 12:00:00,286.36,286.46,286.06,286.06,1400.0,286.36,286.46,286.06,286.06,1400.0
2011-07-29 12:05:00,285.86,286.15,285.86,286.05,1600.0,285.86,286.15,285.86,286.05,1600.0
2011-07-29 12:10:00,286.2,286.2,285.55,285.69,2800.0,286.2,286.2,285.55,285.69,2800.0
2011-07-29 12:15:00,285.59,285.98,285.5,285.98,2400.0,285.59,285.98,285.5,285.98,2400.0
2011-07-29 12:20:00,285.77,285.77,285.62,285.72,900.0,285.77,285.77,285.62,285.72,900.0
2011-07-29 12:25:00,285.74,285.74,285.68,285.69,1100.0,285.74,285.74,285.68,285.69,1100.0
2011-07-29 12:30:00,285.77,285.77,285.52,285.57,1300.0,285.77,285.77,285.52,285.57,1300.0
2011-07-29 12:35:00,285.49,286.39,285.49,286.3,4100.0,285.49,286.39,285.49,286.3,4100.0
2011-07-29 12:40:00,286.32,286.39,286.32,286.35,600.0,286.32,286.39,286.32,286.35,600.0
2011-07-29 12:45:00,286.4,286.44,286.06,286.13,2200.0,286.4,286.44,286.06,286.13,2200.0
2011-07-29 12:50:00,286.06,286.06,285.77,285.95,900.0,286.06,286.06,285.77,285.95,900.0
2011-07-29 12:55:00,285.86,286.0,285.77,285.82,2100.0,285.86,286.0,285.77,285.82,2100.0
2011-07-29 13:00:00,285.88,285.99,285.68,285.79,1400.0,285.88,285.99,285.68,285.79,1400.0
2011-07-29 13:05:00,285.78,286.22,285.78,286.22,1300.0,285.78,286.22,285.78,286.22,1300.0
2011-07-29 13:10:00,286.18,286.18,285.89,286.06,2300.0,286.18,286.18,285.89,286.06,2300.0
2011-07-29 13:15:00,286.09,286.42,286.09,286.42,1300.0,286.09,286.42,286.09,286.42,1300.0
2011-07-29 13:20:00,286.46,286.63,286.46,286.62,1800.0,286.46,286.63,286.46,286.62,1800.0
2011-07-29 13:25:00,286.66,286.66,286.5,286.59,1600.0,286.66,286.66,286.5,286.59,1600.0
2011-07-29 13:30:00,286.51,286.6,286.36,286.6,1500.0,286.51,286.6,286.36,286.6,1500.0
2011-07-29 13:35:00,286.73,286.97,286.73,286.97,2400.0,286.73,286.97,286.73,286.97,2400.0
2011-07-29 13:40:00,287.08,287.28,286.87,287.27,2200.0,287.08,287.28,286.87,287.27,2200.0
2011-07-29 13:45:00,287.29,287.64,287.25,287.49,1600.0,287.29,287.64,287.25,287.49,1600.0
2011-07-29 13:50:00,287.62,287.77,287.5,287.5,2500.0,287.62,287.77,287.5,287.5,2500.0
2011-07-29 13:55:00,287.5,287.73,287.49,287.65,3100.0,287.5,287.73,287.49,287.65,3100.0
2011-07-29 14:00:00,287.69,287.69,287.41,287.56,3500.0,287.69,287.69,287.41,287.56,3500.0
2011-07-29 14:05:00,287.84,288.06,287.84,288.06,3700.0,287.84,288.06,287.84,288.06,3700.0
2011-07-29 14:10:00,287.95,287.95,287.67,287.67,2000.0,287.95,287.95,287.67,287.67,2000.0
2011-07-29 14:15:00,287.67,287.67,287.56,287.56,1000.0,287.67,287.67,287.56,287.56,1000.0
2011-07-29 14:20:00,287.55,287.71,287.55,287.57,2100.0,287.55,287.71,287.55,287.57,2100.0
2011-07-29 14:25:00,287.56,287.56,287.38,287.55,1900.0,287.56,287.56,287.38,287.55,1900.0
2011-07-29 14:30:00,287.55,287.73,287.3,287.66,18100.0,287.55,287.73,287.3,287.66,18100.0
2011-07-29 14:35:00,287.62,287.9,287.47,287.9,4900.0,287.62,287.9,287.47,287.9,4900.0
2011-07-29 14:40:00,287.92,288.09,287.81,287.98,2900.0,287.92,288.09,287.81,287.98,2900.0
2011-07-29 14:45:00,287.88,287.98,287.85,287.85,1800.0,287.88,287.98,287.85,287.85,1800.0
2011-07-29 14:50:00,287.79,288.02,287.78,287.87,1600.0,287.79,288.02,287.78,287.87,1600.0
2011-07-29 14:55:00,287.84,288.01,287.5,287.5,2700.0,287.84,288.01,287.5,287.5,2700.0
2011-07-29 15:00:00,287.52,287.54,287.26,287.54,2700.0,287.52,287.54,287.26,287.54,2700.0
2011-07-29 15:05:00,287.48,287.64,287.47,287.62,2200.0,287.48,287.64,287.47,287.62,2200.0
2011-07-29 15:10:00,287.53,287.63,287.28,287.28,2000.0,287.53,287.63,287.28,287.28,2000.0
2011-07-29 15:15:00,287.34,287.47,287.17,287.2,7200.0,287.34,287.47,287.17,287.2,7200.0
2011-07-29 15:20:00,287.2,287.2,286.6,286.62,5300.0,287.2,287.2,286.6,286.62,5300.0
2011-07-29 15:25:00,286.65,286.65,286.45,286.59,4300.0,286.65,286.65,286.45,286.59,4300.0
2011-07-29 15:30:00,286.52,286.53,286.2,286.32,6500.0,286.52,286.53,286.2,286.32,6500.0
2011-07-29 15:35:00,286.32,286.51,286.26,286.51,4700.0,286.32,286.51,286.26,286.51,4700.0
2011-07-29 15:40:00,286.56,286.69,286.42,286.6,8200.0,286.56,286.69,286.42,286.6,8200.0
2011-07-29 15:45:00,286.48,286.48,285.76,285.79,6900.0,286.48,286.48,285.76,285.79,6900.0
2011-07-29 15:50:00,285.73,285.85,285.6,285.68,7800.0,285.73,285.85,285.6,285.68,7800.0
2011-07-29 15:55:00,285.7,285.99,285.49,285.57,11700.0,285.7,285.99,285.49,285.57,11700.0
2011-08-01 09:30:00,287.0,287.36,285.75,285.75,7500.0,287.0,287.36,285.75,285.75,7500.0
2011-08-01 09:35:00,285.47,285.52,285.15,285.15,1200.0,285.47,285.52,285.15,285.15,1200.0
2011-08-01 09:40:00,285.16,285.16,284.01,284.24,5300.0,285.16,285.16,284.01,284.24,5300.0
2011-08-01 09:45:00,284.17,284.39,284.02,284.11,5500.0,284.17,284.39,284.02,284.11,5500.0
2011-08-01 09:50:00,283.99,283.99,283.33,283.44,4500.0,283.99,283.99,283.33,283.44,4500.0
2011-08-01 09:55:00,283.47,283.55,283.33,283.51,2000.0,283.47,283.55,283.33,283.51,2000.0
2011-08-01 10:00:00,283.24,283.65,281.22,281.37,16000.0,283.24,283.65,281.22,281.37,16000.0
2011-08-01 10:05:00,281.58,282.71,281.32,282.39,5600.0,281.58,282.71,281.32,282.39,5600.0
2011-08-01 10:10:00,282.15,283.74,281.82,283.5,4600.0,282.15,283.74,281.82,283.5,4600.0
2011-08-01 10:15:00,283.37,284.39,283.37,284.17,2300.0,283.37,284.39,283.37,284.17,2300.0
2011-08-01 10:20:00,284.27,284.71,284.16,284.49,3000.0,284.27,284.71,284.16,284.49,3000.0
2011-08-01 10:25:00,284.36,284.48,283.9,284.24,3800.0,284.36,284.48,283.9,284.24,3800.0
2011-08-01 10:30:00,284.01,284.03,283.58,283.58,7500.0,284.01,284.03,283.58,283.58,7500.0
2011-08-01 10:35:00,283.52,283.91,283.52,283.61,1300.0,283.52,283.91,283.52,283.61,1300.0
2011-08-01 10:40:00,283.62,283.78,283.47,283.63,2500.0,283.62,283.78,283.47,283.63,2500.0
2011-08-01 10:45:00,283.6,284.02,283.43,283.77,5200.0,283.6,284.02,283.43,283.77,5200.0
2011-08-01 10:50:00,283.69,283.87,283.5,283.5,1300.0,283.69,283.87,283.5,283.5,1300.0
2011-08-01 10:55:00,283.47,283.64,283.17,283.64,6200.0,283.47,283.64,283.17,283.64,6200.0
2011-08-01 11:00:00,283.67,283.68,283.01,283.01,2200.0,283.67,283.68,283.01,283.01,2200.0
2011-08-01 11:05:00,282.99,283.08,282.86,283.07,2200.0,282.99,283.08,282.86,283.07,2200.0
2011-08-01 11:10:00,283.02,283.2,282.79,282.83,2900.0,283.02,283.2,282.79,282.83,2900.0
2011-08-01 11:15:00,282.96,282.96,282.7,282.82,900.0,282.96,282.96,282.7,282.82,900.0
2011-08-01 11:20:00,282.78,283.12,282.77,282.97,1800.0,282.78,283.12,282.77,282.97,1800.0
2011-08-01 11:25:00,283.01,283.18,282.73,282.92,2000.0,283.01,283.18,282.73,282.92,2000.0
2011-08-01 11:30:00,282.92,282.93,282.16,282.16,1900.0,282.92,282.93,282.16,282.16,1900.0
2011-08-01 11:35:00,282.12,282.12,281.29,281.55,1700.0,282.12,282.12,281.29,281.55,1700.0
2011-08-01 11:40:00,281.61,281.63,281.01,281.22,1900.0,281.61,281.63,281.01,281.22,1900.0
2011-08-01 11:45:00,281.24,281.62,281.08,281.34,4100.0,281.24,281.62,281.08,281.34,4100.0
2011-08-01 11:50:00,281.45,281.49,280.97,281.03,4500.0,281.45,281.49,280.97,281.03,4500.0
2011-08-01 11:55:00,280.72,280.83,280.31,280.41,5600.0,280.72,280.83,280.31,280.41,5600.0
2011-08-01 12:00:00,280.4,280.73,280.38,280.73,2500.0,280.4,280.73,280.38,280.73,2500.0
2011-08-01 12:05:00,280.76,280.81,280.5,280.5,1700.0,280.76,280.81,280.5,280.5,1700.0
2011-08-01 12:10:00,280.76,280.87,280.61,280.69,2000.0,280.76,280.87,280.61,280.69,2000.0
2011-08-01 12:15:00,280.58,280.69,280.4,280.67,4200.0,280.58,280.69,280.4,280.67,4200.0
2011-08-01 12:20:00,280.61,280.76,280.14,280.14,6800.0,280.61,280.76,280.14,280.14,6800.0
2011-08-01 12:25:00,280.17,280.81,280.17,280.81,1800.0,280.17,280.81,280.17,280.81,1800.0
2011-08-01 12:30:00,280.92,281.01,280.85,280.85,900.0,280.92,281.01,280.85,280.85,900.0
2011-08-01 12:35:00,280.9,281.37,280.9,281.37,2500.0,280.9,281.37,280.9,281.37,2500.0
2011-08-01 12:40:00,281.27,281.27,280.89,281.0,2300.0,281.27,281.27,280.89,281.0,2300.0
2011-08-01 12:45:00,281.01,281.26,280.87,281.16,6700.0,281.01,281.26,280.87,281.16,6700.0
2011-08-01 12:50:00,281.16,281.4,281.16,281.39,1500.0,281.16,281.4,281.16,281.39,1500.0
2011-08-01 12:55:00,281.39,281.39,281.12,281.25,500.0,281.39,281.39,281.12,281.25,500.0
2011-08-01 13:00:00,281.26,281.41,280.92,281.27,3900.0,281.26,281.41,280.92,281.27,3900.0
2011-08-01 13:05:00,281.26,281.26,280.81,281.16,2500.0,281.26,281.26,280.81,281.16,2500.0
2011-08-01 13:10:00,281.05,281.18,281.05,281.11,600.0,281.05,281.18,281.05,281.11,600.0
2011-08-01 13:15:00,281.11,281.34,281.05,281.34,2600.0,281.11,281.34,281.05,281.34,2600.0
2011-08-01 13:20:00,281.34,281.54,281.23,281.23,2600.0,281.34,281.54,281.23,281.23,2600.0
2011-08-01 13:25:00,281.19,281.37,281.15,281.15,900.0,281.19,281.37,281.15,281.15,900.0
2011-08-01 13:30:00,281.12,281.35,281.12,281.2,2600.0,281.12,281.35,281.12,281.2,2600.0
2011-08-01 13:35:00,281.2,281.31,281.13,281.17,2300.0,281.2,281.31,281.13,281.17,2300.0
2011-08-01 13:40:00,281.09,281.17,281.04,281.17,2300.0,281.09,281.17,281.04,281.17,2300.0
2011-08-01 13:45:00,281.13,281.13,280.82,281.0,2400.0,281.13,281.13,280.82,281.0,2400.0
2011-08-01 13:50:00,280.95,281.16,280.95,281.11,1200.0,280.95,281.16,280.95,281.11,1200.0
2011-08-01 13:55:00,281.16,281.17,280.87,281.1,2800.0,281.16,281.17,280.87,281.1,2800.0
2011-08-01 14:00:00,281.11,281.11,280.81,280.98,4100.0,281.11,281.11,280.81,280.98,4100.0
2011-08-01 14:05:00,280.95,280.95,280.51,280.51,2900.0,280.95,280.95,280.51,280.51,2900.0
2011-08-01 14:10:00,280.59,280.68,280.52,280.52,2100.0,280.59,280.68,280.52,280.52,2100.0
2011-08-01 14:15:00,280.5,280.61,280.23,280.37,4600.0,280.5,280.61,280.23,280.37,4600.0
2011-08-01 14:20:00,280.43,280.58,280.26,280.44,2500.0,280.43,280.58,280.26,280.44,2500.0
2011-08-01 14:25:00,280.44,280.44,280.12,280.29,2600.0,280.44,280.44,280.12,280.29,2600.0
2011-08-01 14:30:00,280.36,280.75,280.36,280.75,2100.0,280.36,280.75,280.36,280.75,2100.0
2011-08-01 14:35:00,280.82,281.11,280.82,281.11,1400.0,280.82,281.11,280.82,281.11,1400.0
2011-08-01 14:40:00,281.11,281.47,280.99,281.01,4800.0,281.11,281.47,280.99,281.01,4800.0
2011-08-01 14:45:00,280.9,280.97,280.47,280.6,6400.0,280.9,280.97,280.47,280.6,6400.0
2011-08-01 14:50:00,280.44,280.73,280.23,280.54,6700.0,280.44,280.73,280.23,280.54,6700.0
2011-08-01 14:55:00,280.6,280.92,280.54,280.67,6000.0,280.6,280.92,280.54,280.67,6000.0
2011-08-01 15:00:00,280.72,281.33,280.66,280.96,7600.0,280.72,281.33,280.66,280.96,7600.0
2011-08-01 15:05:00,280.96,281.12,280.77,281.04,6400.0,280.96,281.12,280.77,281.04,6400.0
2011-08-01 15:10:00,281.43,281.93,281.37,281.91,4900.0,281.43,281.93,281.37,281.91,4900.0
2011-08-01 15:15:00,281.91,281.91,281.42,281.83,6600.0,281.91,281.91,281.42,281.83,6600.0
2011-08-01 15:20:00,281.82,282.01,281.8,281.93,4800.0,281.82,282.01,281.8,281.93,4800.0
2011-08-01 15:25:00,282.0,282.21,282.0,282.06,5900.0,282.0,282.21,282.0,282.06,5900.0
2011-08-01 15:30:00,282.1,282.2,281.71,281.73,9300.0,282.1,282.2,281.71,281.73,9300.0
2011-08-01 15:35:00,281.78,282.4,281.5,282.18,10200.0,281.78,282.4,281.5,282.18,10200.0
2011-08-01 15:40:00,282.32,282.57,282.2,282.37,12100.0,282.32,282.57,282.2,282.37,12100.0
2011-08-01 15:45:00,282.31,282.65,282.17,282.54,12300.0,282.31,282.65,282.17,282.54,12300.0
2011-08-01 15:50:00,282.5,282.67,282.12,282.4,18900.0,282.5,282.67,282.12,282.4,18900.0
2011-08-01 15:55:00,282.37,282.44,282.12,282.14,9200.0,282.37,282.44,282.12,282.14,9200.0
2011-08-02 09:30:00,280.85,282.25,280.85,281.73,3300.0,280.85,282.25,280.85,281.73,3300.0
2011-08-02 09:35:00,281.98,282.37,281.87,282.22,1300.0,281.98,282.37,281.87,282.22,1300.0
2011-08-02 09:40:00,282.23,282.67,282.19,282.66,3700.0,282.23,282.67,282.19,282.66,3700.0
2011-08-02 09:45:00,282.67,284.29,282.67,284.01,9100.0,282.67,284.29,282.67,284.01,9100.0
2011-08-02 09:50:00,284.03,284.33,283.2,283.2,4100.0,284.03,284.33,283.2,283.2,4100.0
2011-08-02 09:55:00,283.16,283.34,282.41,282.52,2300.0,283.16,283.34,282.41,282.52,2300.0
2011-08-02 10:00:00,282.35,282.92,282.35,282.81,7300.0,282.35,282.92,282.35,282.81,7300.0
2011-08-02 10:05:00,282.95,282.95,282.75,282.87,4400.0,282.95,282.95,282.75,282.87,4400.0
2011-08-02 10:10:00,282.88,283.31,282.88,282.97,4000.0,282.88,283.31,282.88,282.97,4000.0
2011-08-02 10:15:00,283.01,283.2,282.91,282.94,7400.0,283.01,283.2,282.91,282.94,7400.0
2011-08-02 10:20:00,282.93,283.37,282.67,283.37,4100.0,282.93,283.37,282.67,283.37,4100.0
2011-08-02 10:25:00,283.13,283.29,282.9,283.18,5000.0,283.13,283.29,282.9,283.18,5000.0
2011-08-02 10:30:00,283.34,283.47,283.0,283.0,3300.0,283.34,283.47,283.0,283.0,3300.0
2011-08-02 10:35:00,283.21,283.21,282.95,282.98,2400.0,283.21,283.21,282.95,282.98,2400.0
2011-08-02 10:40:00,283.02,283.57,282.95,283.54,2800.0,283.02,283.57,282.95,283.54,2800.0
2011-08-02 10:45:00,283.41,283.46,283.07,283.23,3600.0,283.41,283.46,283.07,283.23,3600.0
2011-08-02 10:50:00,283.04,283.41,283.04,283.06,2200.0,283.04,283.41,283.04,283.06,2200.0
2011-08-02 10:55:00,283.05,283.22,282.76,282.85,2400.0,283.05,283.22,282.76,282.85,2400.0
2011-08-02 11:00:00,282.9,283.07,282.61,283.07,7400.0,282.9,283.07,282.61,283.07,7400.0
2011-08-02 11:05:00,283.08,283.08,282.31,282.31,3500.0,283.08,283.08,282.31,282.31,3500.0
2011-08-02 11:10:00,282.32,282.39,282.01,282.25,7400.0,282.32,282.39,282.01,282.25,7400.0
2011-08-02 11:15:00,282.2,282.32,281.95,281.95,2600.0,282.2,282.32,281.95,281.95,2600.0
2011-08-02 11:20:00,282.04,282.1,281.56,281.73,3100.0,282.04,282.1,281.56,281.73,3100.0
2011-08-02 11:25:00,281.75,282.17,281.72,282.17,1600.0,281.75,282.17,281.72,282.17,1600.0
2011-08-02 11:30:00,282.03,282.28,282.03,282.16,1500.0,282.03,282.28,282.03,282.16,1500.0
2011-08-02 11:35:00,281.94,282.17,281.94,281.97,1800.0,281.94,282.17,281.94,281.97,1800.0
2011-08-02 11:40:00,281.88,281.88,281.57,281.7,2400.0,281.88,281.88,281.57,281.7,2400.0
2011-08-02 11:45:00,281.67,281.67,281.36,281.43,1700.0,281.67,281.67,281.36,281.43,1700.0
2011-08-02 11:50:00,281.38,281.62,281.38,281.46,2300.0,281.38,281.62,281.38,281.46,2300.0
2011-08-02 11:55:00,281.43,281.6,281.27,281.27,4900.0,281.43,281.6,281.27,281.27,4900.0
2011-08-02 12:00:00,281.27,281.35,281.11,281.11,1200.0,281.27,281.35,281.11,281.11,1200.0
2011-08-02 12:05:00,281.1,281.21,281.01,281.1,1600.0,281.1,281.21,281.01,281.1,1600.0
2011-08-02 12:10:00,281.1,281.15,281.03,281.12,1400.0,281.1,281.15,281.03,281.12,1400.0
2011-08-02 12:15:00,281.09,281.47,281.09,281.4,2400.0,281.09,281.47,281.09,281.4,2400.0
2011-08-02 12:20:00,281.28,281.53,281.21,281.29,1900.0,281.28,281.53,281.21,281.29,1900.0
2011-08-02 12:25:00,281.39,281.55,281.37,281.55,1800.0,281.39,281.55,281.37,281.55,1800.0
2011-08-02 12:30:00,281.56,281.71,281.36,281.45,3600.0,281.56,281.71,281.36,281.45,3600.0
2011-08-02 12:35:00,281.56,281.56,281.0,281.14,4600.0,281.56,281.56,281.0,281.14,4600.0
2011-08-02 12:40:00,281.25,281.45,281.09,281.09,1100.0,281.25,281.45,281.09,281.09,1100.0
2011-08-02 12:45:00,281.1,281.1,280.5,280.75,5600.0,281.1,281.1,280.5,280.75,5600.0
2011-08-02 12:50:00,280.69,280.78,280.24,280.25,2600.0,280.69,280.78,280.24,280.25,2600.0
2011-08-02 12:55:00,280.14,280.38,280.05,280.13,2200.0,280.14,280.38,280.05,280.13,2200.0
2011-08-02 13:00:00,280.22,280.54,280.22,280.26,2000.0,280.22,280.54,280.22,280.26,2000.0
2011-08-02 13:05:00,280.3,280.8,280.08,280.53,3300.0,280.3,280.8,280.08,280.53,3300.0
2011-08-02 13:10:00,280.46,280.64,280.37,280.41,2200.0,280.46,280.64,280.37,280.41,2200.0
2011-08-02 13:15:00,280.4,280.96,280.31,280.86,3500.0,280.4,280.96,280.31,280.86,3500.0
2011-08-02 13:20:00,280.99,281.22,280.97,280.97,1700.0,280.99,281.22,280.97,280.97,1700.0
2011-08-02 13:25:00,280.98,281.07,280.76,280.86,2500.0,280.98,281.07,280.76,280.86,2500.0
2011-08-02 13:30:00,280.79,281.08,280.62,280.63,3500.0,280.79,281.08,280.62,280.63,3500.0
2011-08-02 13:35:00,280.58,280.63,279.91,279.99,6400.0,280.58,280.63,279.91,279.99,6400.0
2011-08-02 13:40:00,280.16,280.16,279.82,279.85,1400.0,280.16,280.16,279.82,279.85,1400.0
2011-08-02 13:45:00,279.75,279.89,279.41,279.54,3700.0,279.75,279.89,279.41,279.54,3700.0
2011-08-02 13:50:00,279.51,279.55,279.31,279.31,2300.0,279.51,279.55,279.31,279.31,2300.0
2011-08-02 13:55:00,279.37,279.37,278.86,279.0,4600.0,279.37,279.37,278.86,279.0,4600.0
2011-08-02 14:00:00,278.83,279.23,278.82,278.93,3200.0,278.83,279.23,278.82,278.93,3200.0
2011-08-02 14:05:00,278.85,279.1,278.65,278.76,4700.0,278.85,279.1,278.65,278.76,4700.0
2011-08-02 14:10:00,278.67,279.05,278.67,278.8,3900.0,278.67,279.05,278.67,278.8,3900.0
2011-08-02 14:15:00,278.82,278.98,278.69,278.98,1300.0,278.82,278.98,278.69,278.98,1300.0
2011-08-02 14:20:00,279.15,279.45,279.12,279.31,4600.0,279.15,279.45,279.12,279.31,4600.0
2011-08-02 14:25:00,279.3,279.3,279.08,279.19,2500.0,279.3,279.3,279.08,279.19,2500.0
2011-08-02 14:30:00,279.06,279.38,278.96,279.19,4700.0,279.06,279.38,278.96,279.19,4700.0
2011-08-02 14:35:00,279.2,279.24,279.01,279.09,2000.0,279.2,279.24,279.01,279.09,2000.0
2011-08-02 14:40:00,278.98,278.98,278.73,278.74,1600.0,278.98,278.98,278.73,278.74,1600.0
2011-08-02 14:45:00,278.77,279.05,278.77,278.94,4400.0,278.77,279.05,278.77,278.94,4400.0
2011-08-02 14:50:00,278.93,279.14,278.92,279.13,1800.0,278.93,279.14,278.92,279.13,1800.0
2011-08-02 14:55:00,279.13,279.4,279.11,279.37,3400.0,279.13,279.4,279.11,279.37,3400.0
2011-08-02 15:00:00,279.45,279.71,279.41,279.41,3900.0,279.45,279.71,279.41,279.41,3900.0
2011-08-02 15:05:00,279.42,279.72,279.4,279.48,3500.0,279.42,279.72,279.4,279.48,3500.0
2011-08-02 15:10:00,279.48,279.6,279.05,279.09,5900.0,279.48,279.6,279.05,279.09,5900.0
2011-08-02 15:15:00,279.04,279.25,278.92,279.01,4900.0,279.04,279.25,278.92,279.01,4900.0
2011-08-02 15:20:00,278.94,278.99,278.61,278.61,3300.0,278.94,278.99,278.61,278.61,3300.0
2011-08-02 15:25:00,278.61,278.61,278.17,278.21,9400.0,278.61,278.61,278.17,278.21,9400.0
2011-08-02 15:30:00,278.24,278.37,278.09,278.15,5400.0,278.24,278.37,278.09,278.15,5400.0
2011-08-02 15:35:00,278.18,278.21,277.86,278.02,7300.0,278.18,278.21,277.86,278.02,7300.0
2011-08-02 15:40:00,277.97,277.97,277.4,277.4,13000.0,277.97,277.97,277.4,277.4,13000.0
2011-08-02 15:45:00,277.45,277.67,277.18,277.18,13700.0,277.45,277.67,277.18,277.18,13700.0
2011-08-02 15:50:00,277.13,277.31,276.39,276.58,21600.0,277.13,277.31,276.39,276.58,21600.0
2011-08-02 15:55:00,276.58,277.02,276.56,276.61,11600.0,276.58,277.02,276.56,276.61,11600.0
2011-08-03 09:30:00,276.29,277.67,276.29,276.81,5500.0,276.29,277.67,276.29,276.81,5500.0
2011-08-03 09:35:00,276.78,277.44,276.13,276.13,1400.0,276.78,277.44,276.13,276.13,1400.0
2011-08-03 09:40:00,276.44,277.06,276.19,276.34,6100.0,276.44,277.06,276.19,276.34,6100.0
2011-08-03 09:45:00,276.13,276.4,275.88,276.1,4000.0,276.13,276.4,275.88,276.1,4000.0
2011-08-03 09:50:00,276.2,277.23,276.19,276.98,3000.0,276.2,277.23,276.19,276.98,3000.0
2011-08-03 09:55:00,276.86,277.31,276.69,277.23,4100.0,276.86,277.31,276.69,277.23,4100.0
2011-08-03 10:00:00,277.07,277.85,276.94,277.54,7200.0,277.07,277.85,276.94,277.54,7200.0
2011-08-03 10:05:00,277.47,277.96,277.0,277.96,4900.0,277.47,277.96,277.0,277.96,4900.0
2011-08-03 10:10:00,278.01,278.81,277.95,278.81,4400.0,278.01,278.81,277.95,278.81,4400.0
2011-08-03 10:15:00,278.82,278.82,277.73,278.01,6500.0,278.82,278.82,277.73,278.01,6500.0
2011-08-03 10:20:00,278.05,278.37,277.55,277.57,6300.0,278.05,278.37,277.55,277.57,6300.0
2011-08-03 10:25:00,277.79,278.08,277.65,277.65,2700.0,277.79,278.08,277.65,277.65,2700.0
2011-08-03 10:30:00,277.55,277.56,275.49,275.5,2900.0,277.55,277.56,275.49,275.5,2900.0
2011-08-03 10:35:00,275.49,275.49,274.47,274.82,8200.0,275.49,275.49,274.47,274.82,8200.0
2011-08-03 10:40:00,274.82,274.99,274.4,274.99,4800.0,274.82,274.99,274.4,274.99,4800.0
2011-08-03 10:45:00,274.94,275.34,274.54,275.04,5400.0,274.94,275.34,274.54,275.04,5400.0
2011-08-03 10:50:00,275.19,276.32,275.19,276.32,2700.0,275.19,276.32,275.19,276.32,2700.0
2011-08-03 10:55:00,276.33,277.02,276.09,276.88,4200.0,276.33,277.02,276.09,276.88,4200.0
2011-08-03 11:00:00,276.8,277.64,276.79,277.09,4700.0,276.8,277.64,276.79,277.09,4700.0
2011-08-03 11:05:00,277.23,277.61,276.93,277.31,4700.0,277.23,277.61,276.93,277.31,4700.0
2011-08-03 11:10:00,277.58,278.96,277.53,278.68,5900.0,277.58,278.96,277.53,278.68,5900.0
2011-08-03 11:15:00,278.77,279.26,278.53,279.04,3700.0,278.77,279.26,278.53,279.04,3700.0
2011-08-03 11:20:00,279.13,279.41,278.93,279.17,4900.0,279.13,279.41,278.93,279.17,4900.0
2011-08-03 11:25:00,279.13,279.39,278.98,279.26,1100.0,279.13,279.39,278.98,279.26,1100.0
2011-08-03 11:30:00,279.32,279.33,278.98,278.98,1600.0,279.32,279.33,278.98,278.98,1600.0
2011-08-03 11:35:00,279.2,279.93,279.07,279.46,7800.0,279.2,279.93,279.07,279.46,7800.0
2011-08-03 11:40:00,279.3,279.3,278.57,278.57,1800.0,279.3,279.3,278.57,278.57,1800.0
2011-08-03 11:45:00,278.74,278.88,278.5,278.57,2100.0,278.74,278.88,278.5,278.57,2100.0
2011-08-03 11:50:00,278.69,279.23,278.61,279.23,4000.0,278.69,279.23,278.61,279.23,4000.0
2011-08-03 11:55:00,279.27,279.76,279.18,279.22,5600.0,279.27,279.76,279.18,279.22,5600.0
2011-08-03 12:00:00,279.29,279.38,278.55,278.71,6900.0,279.29,279.38,278.55,278.71,6900.0
2011-08-03 12:05:00,278.63,278.83,278.47,278.83,3500.0,278.63,278.83,278.47,278.83,3500.0
2011-08-03 12:10:00,278.68,278.75,278.57,278.57,1500.0,278.68,278.75,278.57,278.57,1500.0
2011-08-03 12:15:00,278.27,278.27,277.92,278.02,2200.0,278.27,278.27,277.92,278.02,2200.0
2011-08-03 12:20:00,277.75,277.81,277.3,277.7,1500.0,277.75,277.81,277.3,277.7,1500.0
2011-08-03 12:25:00,277.69,277.8,277.63,277.72,1300.0,277.69,277.8,277.63,277.72,1300.0
2011-08-03 12:30:00,277.58,277.69,277.5,277.54,1800.0,277.58,277.69,277.5,277.54,1800.0
2011-08-03 12:35:00,277.64,278.12,277.57,277.95,2600.0,277.64,278.12,277.57,277.95,2600.0
2011-08-03 12:40:00,278.17,278.17,277.88,278.1,3100.0,278.17,278.17,277.88,278.1,3100.0
2011-08-03 12:45:00,278.18,278.5,278.11,278.5,2600.0,278.18,278.5,278.11,278.5,2600.0
2011-08-03 12:50:00,278.57,278.87,278.4,278.4,3800.0,278.57,278.87,278.4,278.4,3800.0
2011-08-03 12:55:00,278.33,278.55,278.29,278.43,1400.0,278.33,278.55,278.29,278.43,1400.0
2011-08-03 13:00:00,278.42,278.58,278.07,278.07,3000.0,278.42,278.58,278.07,278.07,3000.0
2011-08-03 13:05:00,278.18,278.43,278.08,278.08,1500.0,278.18,278.43,278.08,278.08,1500.0
2011-08-03 13:10:00,278.07,278.77,278.07,278.48,2100.0,278.07,278.77,278.07,278.48,2100.0
2011-08-03 13:15:00,278.48,278.55,278.35,278.35,1000.0,278.48,278.55,278.35,278.35,1000.0
2011-08-03 13:20:00,278.3,278.86,278.24,278.86,2100.0,278.3,278.86,278.24,278.86,2100.0
2011-08-03 13:25:00,278.88,278.94,278.48,278.83,2500.0,278.88,278.94,278.48,278.83,2500.0
2011-08-03 13:30:00,278.85,279.5,278.85,279.3,3700.0,278.85,279.5,278.85,279.3,3700.0
2011-08-03 13:35:00,279.29,279.79,279.27,279.79,2500.0,279.29,279.79,279.27,279.79,2500.0
2011-08-03 13:40:00,279.8,280.11,279.6,279.92,5000.0,279.8,280.11,279.6,279.92,5000.0
2011-08-03 13:45:00,279.92,280.13,279.79,279.95,3800.0,279.92,280.13,279.79,279.95,3800.0
2011-08-03 13:50:00,279.95,280.15,279.68,280.15,2800.0,279.95,280.15,279.68,280.15,2800.0
2011-08-03 13:55:00,279.94,280.02,279.66,279.93,3200.0,279.94,280.02,279.66,279.93,3200.0
2011-08-03 14:00:00,279.88,280.19,279.84,280.16,4600.0,279.88,280.19,279.84,280.16,4600.0
2011-08-03 14:05:00,280.06,280.06,279.71,279.79,1800.0,280.06,280.06,279.71,279.79,1800.0
2011-08-03 14:10:00,279.94,280.14,279.81,280.11,2100.0,279.94,280.14,279.81,280.11,2100.0
2011-08-03 14:15:00,280.13,280.2,279.76,279.88,2300.0,280.13,280.2,279.76,279.88,2300.0
2011-08-03 14:20:00,279.76,280.29,279.76,280.11,2700.0,279.76,280.29,279.76,280.11,2700.0
2011-08-03 14:25:00,279.95,280.08,279.52,279.57,5300.0,279.95,280.08,279.52,279.57,5300.0
2011-08-03 14:30:00,280.1,280.32,279.74,279.85,1800.0,280.1,280.32,279.74,279.85,1800.0
2011-08-03 14:35:00,280.04,280.14,279.57,279.68,3700.0,280.04,280.14,279.57,279.68,3700.0
2011-08-03 14:40:00,279.68,280.29,279.67,280.07,5700.0,279.68,280.29,279.67,280.07,5700.0
2011-08-03 14:45:00,280.07,280.52,279.76,280.51,5600.0,280.07,280.52,279.76,280.51,5600.0
2011-08-03 14:50:00,280.35,280.35,279.92,280.12,5400.0,280.35,280.35,279.92,280.12,5400.0
2011-08-03 14:55:00,280.12,280.54,279.91,280.42,3000.0,280.12,280.54,279.91,280.42,3000.0
2011-08-03 15:00:00,280.45,280.54,280.39,280.45,3000.0,280.45,280.54,280.39,280.45,3000.0
2011-08-03 15:05:00,280.54,280.59,279.97,279.97,3100.0,280.54,280.59,279.97,279.97,3100.0
2011-08-03 15:10:00,280.09,280.31,279.92,280.24,5700.0,280.09,280.31,279.92,280.24,5700.0
2011-08-03 15:15:00,280.26,280.76,280.06,280.73,6800.0,280.26,280.76,280.06,280.73,6800.0
2011-08-03 15:20:00,280.73,281.07,280.51,280.97,7100.0,280.73,281.07,280.51,280.97,7100.0
2011-08-03 15:25:00,281.08,281.09,280.88,280.91,4300.0,281.08,281.09,280.88,280.91,4300.0
2011-08-03 15:30:00,280.69,281.3,280.69,281.23,10600.0,280.69,281.3,280.69,281.23,10600.0
2011-08-03 15:35:00,281.24,281.75,281.09,281.75,10500.0,281.24,281.75,281.09,281.75,10500.0
2011-08-03 15:40:00,281.75,281.86,281.22,281.22,9800.0,281.75,281.86,281.22,281.22,9800.0
2011-08-03 15:45:00,281.12,281.47,281.08,281.4,19300.0,281.12,281.47,281.08,281.4,19300.0
2011-08-03 15:50:00,281.47,281.67,281.36,281.48,11400.0,281.47,281.67,281.36,281.48,11400.0
2011-08-03 15:55:00,281.38,281.59,281.32,281.51,17500.0,281.38,281.59,281.32,281.51,17500.0
2011-08-04 09:30:00,279.59,281.46,278.95,279.58,7600.0,279.59,281.46,278.95,279.58,7600.0
2011-08-04 09:35:00,279.78,280.17,279.59,279.76,11600.0,279.78,280.17,279.59,279.76,11600.0
2011-08-04 09:40:00,279.77,280.61,279.77,280.6,2400.0,279.77,280.61,279.77,280.6,2400.0
2011-08-04 09:45:00,280.24,281.27,279.88,279.88,4400.0,280.24,281.27,279.88,279.88,4400.0
2011-08-04 09:50:00,279.74,279.98,278.69,278.95,7600.0,279.74,279.98,278.69,278.95,7600.0
2011-08-04 09:55:00,278.65,279.05,278.65,279.03,2700.0,278.65,279.05,278.65,279.03,2700.0
2011-08-04 10:00:00,279.05,280.01,279.05,280.0,3300.0,279.05,280.01,279.05,280.0,3300.0
2011-08-04 10:05:00,280.0,280.08,279.49,279.81,2900.0,280.0,280.08,279.49,279.81,2900.0
2011-08-04 10:10:00,279.8,280.03,279.36,279.68,3900.0,279.8,280.03,279.36,279.68,3900.0
2011-08-04 10:15:00,279.67,279.67,279.3,279.54,3900.0,279.67,279.67,279.3,279.54,3900.0
2011-08-04 10:20:00,279.46,280.13,279.46,279.99,3000.0,279.46,280.13,279.46,279.99,3000.0
2011-08-04 10:25:00,280.06,280.4,279.97,280.19,3300.0,280.06,280.4,279.97,280.19,3300.0
2011-08-04 10:30:00,280.1,280.64,280.1,280.47,3800.0,280.1,280.64,280.1,280.47,3800.0
2011-08-04 10:35:00,280.23,280.23,279.3,279.52,2900.0,280.23,280.23,279.3,279.52,2900.0
2011-08-04 10:40:00,279.15,279.79,278.94,279.18,4900.0,279.15,279.79,278.94,279.18,4900.0
2011-08-04 10:45:00,279.1,279.35,278.3,278.67,6200.0,279.1,279.35,278.3,278.67,6200.0
2011-08-04 10:50:00,278.68,278.68,278.05,278.08,5100.0,278.68,278.68,278.05,278.08,5100.0
2011-08-04 10:55:00,278.11,278.17,277.54,277.96,3400.0,278.11,278.17,277.54,277.96,3400.0
2011-08-04 11:00:00,277.56,278.12,277.37,278.12,5400.0,277.56,278.12,277.37,278.12,5400.0
2011-08-04 11:05:00,278.13,278.34,277.84,278.34,2900.0,278.13,278.34,277.84,278.34,2900.0
2011-08-04 11:10:00,278.34,278.46,278.0,278.46,2700.0,278.34,278.46,278.0,278.46,2700.0
2011-08-04 11:15:00,278.6,278.92,278.37,278.77,4800.0,278.6,278.92,278.37,278.77,4800.0
2011-08-04 11:20:00,278.52,278.77,278.0,278.0,3300.0,278.52,278.77,278.0,278.0,3300.0
2011-08-04 11:25:00,278.01,278.12,277.52,277.52,5000.0,278.01,278.12,277.52,277.52,5000.0
2011-08-04 11:30:00,277.59,277.9,277.34,277.34,4200.0,277.59,277.9,277.34,277.34,4200.0
2011-08-04 11:35:00,277.42,277.47,277.07,277.47,1800.0,277.42,277.47,277.07,277.47,1800.0
2011-08-04 11:40:00,277.44,277.47,276.7,277.01,4600.0,277.44,277.47,276.7,277.01,4600.0
2011-08-04 11:45:00,276.81,276.81,275.57,275.62,7600.0,276.81,276.81,275.57,275.62,7600.0
2011-08-04 11:50:00,275.66,276.03,275.35,275.83,5800.0,275.66,276.03,275.35,275.83,5800.0
2011-08-04 11:55:00,275.9,276.02,275.51,275.95,3200.0,275.9,276.02,275.51,275.95,3200.0
2011-08-04 12:00:00,275.95,276.54,275.87,276.54,3600.0,275.95,276.54,275.87,276.54,3600.0
2011-08-04 12:05:00,276.56,277.1,276.08,276.56,4900.0,276.56,277.1,276.08,276.56,4900.0
2011-08-04 12:10:00,276.72,277.46,276.59,277.46,4200.0,276.72,277.46,276.59,277.46,4200.0
2011-08-04 12:15:00,277.2,277.85,277.15,277.51,5200.0,277.2,277.85,277.15,277.51,5200.0
2011-08-04 12:20:00,277.48,278.02,277.43,277.49,3000.0,277.48,278.02,277.43,277.49,3000.0
2011-08-04 12:25:00,277.23,277.98,277.04,277.79,4700.0,277.23,277.98,277.04,277.79,4700.0
2011-08-04 12:30:00,277.87,278.92,277.87,278.76,3500.0,277.87,278.92,277.87,278.76,3500.0
2011-08-04 12:35:00,278.64,278.64,278.07,278.58,2700.0,278.64,278.64,278.07,278.58,2700.0
2011-08-04 12:40:00,278.58,278.75,278.34,278.68,3800.0,278.58,278.75,278.34,278.68,3800.0
2011-08-04 12:45:00,278.87,278.92,278.76,278.84,2600.0,278.87,278.92,278.76,278.84,2600.0
2011-08-04 12:50:00,278.84,279.02,278.5,279.02,4500.0,278.84,279.02,278.5,279.02,4500.0
2011-08-04 12:55:00,279.03,279.13,278.25,278.25,2300.0,279.03,279.13,278.25,278.25,2300.0
2011-08-04 13:00:00,278.25,278.52,277.92,278.16,3000.0,278.25,278.52,277.92,278.16,3000.0
2011-08-04 13:05:00,278.21,278.57,278.13,278.29,7900.0,278.21,278.57,278.13,278.29,7900.0
2011-08-04 13:10:00,278.19,278.26,277.76,277.88,3300.0,278.19,278.26,277.76,277.88,3300.0
2011-08-04 13:15:00,278.0,278.0,277.7,277.9,1600.0,278.0,278.0,277.7,277.9,1600.0
2011-08-04 13:20:00,277.93,278.11,277.62,277.62,3300.0,277.93,278.11,277.62,277.62,3300.0
2011-08-04 13:25:00,277.7,278.03,277.68,277.99,3300.0,277.7,278.03,277.68,277.99,3300.0
2011-08-04 13:30:00,277.83,277.83,277.58,277.69,2400.0,277.83,277.83,277.58,277.69,2400.0
2011-08-04 13:35:00,277.48,277.73,277.27,277.57,3400.0,277.48,277.73,277.27,277.57,3400.0
2011-08-04 13:40:00,277.57,277.7,277.41,277.44,3500.0,277.57,277.7,277.41,277.44,3500.0
2011-08-04 13:45:00,277.33,277.33,276.96,277.12,2400.0,277.33,277.33,276.96,277.12,2400.0
2011-08-04 13:50:00,277.04,277.04,276.64,276.72,2500.0,277.04,277.04,276.64,276.72,2500.0
2011-08-04 13:55:00,276.72,277.11,276.58,276.84,3200.0,276.72,277.11,276.58,276.84,3200.0
2011-08-04 14:00:00,276.8,276.86,276.59,276.72,3000.0,276.8,276.86,276.59,276.72,3000.0
2011-08-04 14:05:00,276.79,276.79,276.19,276.5,4900.0,276.79,276.79,276.19,276.5,4900.0
2011-08-04 14:10:00,276.25,276.43,275.88,275.89,3900.0,276.25,276.43,275.88,275.89,3900.0
2011-08-04 14:15:00,275.89,276.39,275.6,275.91,5000.0,275.89,276.39,275.6,275.91,5000.0
2011-08-04 14:20:00,275.97,276.06,275.5,275.69,3300.0,275.97,276.06,275.5,275.69,3300.0
2011-08-04 14:25:00,275.65,275.65,275.0,275.26,5600.0,275.65,275.65,275.0,275.26,5600.0
2011-08-04 14:30:00,275.19,275.41,274.85,275.26,4800.0,275.19,275.41,274.85,275.26,4800.0
2011-08-04 14:35:00,275.26,275.62,275.18,275.62,3600.0,275.26,275.62,275.18,275.62,3600.0
2011-08-04 14:40:00,275.53,276.1,275.51,276.1,5100.0,275.53,276.1,275.51,276.1,5100.0
2011-08-04 14:45:00,276.0,276.12,275.59,275.96,6900.0,276.0,276.12,275.59,275.96,6900.0
2011-08-04 14:50:00,275.91,276.34,275.91,275.97,3600.0,275.91,276.34,275.91,275.97,3600.0
2011-08-04 14:55:00,276.12,276.28,275.76,275.9,5200.0,276.12,276.28,275.76,275.9,5200.0
2011-08-04 15:00:00,275.9,275.97,275.37,275.8,6500.0,275.9,275.97,275.37,275.8,6500.0
2011-08-04 15:05:00,276.1,276.51,276.08,276.41,4800.0,276.1,276.51,276.08,276.41,4800.0
2011-08-04 15:10:00,276.44,276.56,276.01,276.16,4700.0,276.44,276.56,276.01,276.16,4700.0
2011-08-04 15:15:00,276.0,276.28,275.57,275.6,5800.0,276.0,276.28,275.57,275.6,5800.0
2011-08-04 15:20:00,275.64,275.92,275.3,275.62,6400.0,275.64,275.92,275.3,275.62,6400.0
2011-08-04 15:25:00,275.52,275.57,274.62,274.62,6500.0,275.52,275.57,274.62,274.62,6500.0
2011-08-04 15:30:00,274.57,274.64,274.03,274.08,7100.0,274.57,274.64,274.03,274.08,7100.0
2011-08-04 15:35:00,274.15,274.7,274.05,274.54,7100.0,274.15,274.7,274.05,274.54,7100.0
2011-08-04 15:40:00,274.57,274.58,273.33,273.51,12000.0,274.57,274.58,273.33,273.51,12000.0
2011-08-04 15:45:00,273.58,274.15,273.42,273.8,13400.0,273.58,274.15,273.42,273.8,13400.0
2011-08-04 15:50:00,273.77,273.86,273.21,273.44,13900.0,273.77,273.86,273.21,273.44,13900.0
2011-08-04 15:55:00,273.46,273.85,273.09,273.16,14500.0,273.46,273.85,273.09,273.16,14500.0
2011-08-05 09:30:00,275.26,277.24,275.07,276.98,10200.0,275.26,277.24,275.07,276.98,10200.0
2011-08-05 09:35:00,276.94,277.47,275.99,276.43,4200.0,276.94,277.47,275.99,276.43,4200.0
2011-08-05 09:40:00,276.57,276.57,275.0,275.5,5200.0,276.57,276.57,275.0,275.5,5200.0
2011-08-05 09:45:00,275.5,275.86,274.09,274.09,6000.0,275.5,275.86,274.09,274.09,6000.0
2011-08-05 09:50:00,274.09,274.4,273.29,273.77,10800.0,274.09,274.4,273.29,273.77,10800.0
2011-08-05 09:55:00,273.5,274.61,273.0,273.43,13300.0,273.5,274.61,273.0,273.43,13300.0
2011-08-05 10:00:00,273.32,273.75,272.0,272.5,15600.0,273.32,273.75,272.0,272.5,15600.0
2011-08-05 10:05:00,272.38,274.84,272.31,274.83,8000.0,272.38,274.84,272.31,274.83,8000.0
2011-08-05 10:10:00,274.54,274.95,273.23,273.54,8800.0,274.54,274.95,273.23,273.54,8800.0
2011-08-05 10:15:00,273.17,274.49,273.17,274.21,5300.0,273.17,274.49,273.17,274.21,5300.0
2011-08-05 10:20:00,274.3,274.94,273.9,274.74,5800.0,274.3,274.94,273.9,274.74,5800.0
2011-08-05 10:25:00,274.63,275.32,274.18,275.32,5000.0,274.63,275.32,274.18,275.32,5000.0
2011-08-05 10:30:00,274.98,275.28,274.39,274.57,9800.0,274.98,275.28,274.39,274.57,9800.0
2011-08-05 10:35:00,274.6,274.97,274.1,274.53,8600.0,274.6,274.97,274.1,274.53,8600.0
2011-08-05 10:40:00,275.04,275.04,274.05,274.64,12100.0,275.04,275.04,274.05,274.64,12100.0
2011-08-05 10:45:00,274.15,274.5,273.81,274.33,5500.0,274.15,274.5,273.81,274.33,5500.0
2011-08-05 10:50:00,274.64,274.7,274.0,274.27,4800.0,274.64,274.7,274.0,274.27,4800.0
2011-08-05 10:55:00,274.1,275.11,273.98,275.11,5400.0,274.1,275.11,273.98,275.11,5400.0
2011-08-05 11:00:00,274.92,274.97,274.1,274.2,7200.0,274.92,274.97,274.1,274.2,7200.0
2011-08-05 11:05:00,274.18,275.02,273.6,274.59,4200.0,274.18,275.02,273.6,274.59,4200.0
2011-08-05 11:10:00,274.45,274.51,273.92,274.22,3500.0,274.45,274.51,273.92,274.22,3500.0
2011-08-05 11:15:00,273.85,273.93,273.1,273.22,6000.0,273.85,273.93,273.1,273.22,6000.0
2011-08-05 11:20:00,273.22,273.56,272.98,273.45,7800.0,273.22,273.56,272.98,273.45,7800.0
2011-08-05 11:25:00,273.36,274.22,273.3,273.96,5200.0,273.36,274.22,273.3,273.96,5200.0
2011-08-05 11:30:00,274.16,275.61,273.7,275.32,6500.0,274.16,275.61,273.7,275.32,6500.0
2011-08-05 11:35:00,275.55,275.78,275.11,275.38,5400.0,275.55,275.78,275.11,275.38,5400.0
2011-08-05 11:40:00,275.27,275.3,274.62,274.98,7600.0,275.27,275.3,274.62,274.98,7600.0
2011-08-05 11:45:00,274.73,274.73,272.66,272.69,12500.0,274.73,274.73,272.66,272.69,12500.0
2011-08-05 11:50:00,272.96,273.07,272.36,272.67,4700.0,272.96,273.07,272.36,272.67,4700.0
2011-08-05 11:55:00,272.66,272.93,271.24,271.41,11100.0,272.66,272.93,271.24,271.41,11100.0
2011-08-05 12:00:00,271.36,271.57,270.68,271.15,6500.0,271.36,271.57,270.68,271.15,6500.0
2011-08-05 12:05:00,271.32,271.61,270.24,270.79,13600.0,271.32,271.61,270.24,270.79,13600.0
2011-08-05 12:10:00,271.39,272.32,270.88,272.25,5900.0,271.39,272.32,270.88,272.25,5900.0
2011-08-05 12:15:00,272.09,273.94,272.08,273.05,4700.0,272.09,273.94,272.08,273.05,4700.0
2011-08-05 12:20:00,272.8,273.13,271.91,272.56,4800.0,272.8,273.13,271.91,272.56,4800.0
2011-08-05 12:25:00,272.85,273.06,271.87,271.87,5400.0,272.85,273.06,271.87,271.87,5400.0
2011-08-05 12:30:00,272.03,273.26,272.03,272.84,4500.0,272.03,273.26,272.03,272.84,4500.0
2011-08-05 12:35:00,273.33,274.41,272.89,273.51,6800.0,273.33,274.41,272.89,273.51,6800.0
2011-08-05 12:40:00,274.02,274.42,271.12,274.42,23600.0,274.02,274.42,271.12,274.42,23600.0
2011-08-05 12:45:00,274.34,275.92,274.23,275.61,5600.0,274.34,275.92,274.23,275.61,5600.0
2011-08-05 12:50:00,275.48,276.54,275.48,276.3,4400.0,275.48,276.54,275.48,276.3,4400.0
2011-08-05 12:55:00,276.47,276.97,276.05,276.28,5200.0,276.47,276.97,276.05,276.28,5200.0
2011-08-05 13:00:00,276.48,277.53,276.48,276.72,15900.0,276.48,277.53,276.48,276.72,15900.0
2011-08-05 13:05:00,276.5,277.41,276.04,277.09,9600.0,276.5,277.41,276.04,277.09,9600.0
2011-08-05 13:10:00,277.01,278.07,276.77,277.77,8400.0,277.01,278.07,276.77,277.77,8400.0
2011-08-05 13:15:00,277.81,279.07,277.69,279.07,13700.0,277.81,279.07,277.69,279.07,13700.0
2011-08-05 13:20:00,278.93,280.67,278.86,280.19,29500.0,278.93,280.67,278.86,280.19,29500.0
2011-08-05 13:25:00,279.9,280.06,279.42,279.63,7100.0,279.9,280.06,279.42,279.63,7100.0
2011-08-05 13:30:00,279.65,280.34,278.82,279.01,8200.0,279.65,280.34,278.82,279.01,8200.0
2011-08-05 13:35:00,278.82,279.24,278.57,278.83,8200.0,278.82,279.24,278.57,278.83,8200.0
2011-08-05 13:40:00,278.76,279.32,278.61,279.02,6900.0,278.76,279.32,278.61,279.02,6900.0
2011-08-05 13:45:00,279.17,279.58,278.47,279.58,6100.0,279.17,279.58,278.47,279.58,6100.0
2011-08-05 13:50:00,279.78,280.28,279.01,280.02,5700.0,279.78,280.28,279.01,280.02,5700.0
2011-08-05 13:55:00,280.13,280.15,279.2,279.72,5200.0,280.13,280.15,279.2,279.72,5200.0
2011-08-05 14:00:00,279.53,279.87,278.95,279.03,4700.0,279.53,279.87,278.95,279.03,4700.0
2011-08-05 14:05:00,278.97,279.39,278.85,279.01,5300.0,278.97,279.39,278.85,279.01,5300.0
2011-08-05 14:10:00,278.87,279.32,278.46,279.3,3700.0,278.87,279.32,278.46,279.3,3700.0
2011-08-05 14:15:00,279.14,279.65,278.92,279.63,4000.0,279.14,279.65,278.92,279.63,4000.0
2011-08-05 14:20:00,279.75,280.11,279.41,279.95,3700.0,279.75,280.11,279.41,279.95,3700.0
2011-08-05 14:25:00,279.99,280.12,279.61,279.88,5300.0,279.99,280.12,279.61,279.88,5300.0
2011-08-05 14:30:00,279.88,280.0,279.65,279.79,4300.0,279.88,280.0,279.65,279.79,4300.0
2011-08-05 14:35:00,279.94,280.11,279.85,280.01,3400.0,279.94,280.11,279.85,280.01,3400.0
2011-08-05 14:40:00,280.01,280.11,279.8,280.02,3800.0,280.01,280.11,279.8,280.02,3800.0
2011-08-05 14:45:00,280.02,280.02,279.0,279.0,5000.0,280.02,280.02,279.0,279.0,5000.0
2011-08-05 14:50:00,278.96,279.11,278.29,278.64,7200.0,278.96,279.11,278.29,278.64,7200.0
2011-08-05 14:55:00,278.69,278.82,277.84,278.52,4300.0,278.69,278.82,277.84,278.52,4300.0
2011-08-05 15:00:00,278.36,278.95,277.38,277.57,10600.0,278.36,278.95,277.38,277.57,10600.0
2011-08-05 15:05:00,277.57,277.57,276.37,276.64,8800.0,277.57,277.57,276.37,276.64,8800.0
2011-08-05 15:10:00,276.69,277.65,276.41,277.65,8900.0,276.69,277.65,276.41,277.65,8900.0
2011-08-05 15:15:00,277.67,278.05,277.21,277.75,7500.0,277.67,278.05,277.21,277.75,7500.0
2011-08-05 15:20:00,277.48,278.23,277.38,277.85,7200.0,277.48,278.23,277.38,277.85,7200.0
2011-08-05 15:25:00,277.94,278.36,277.69,277.82,6600.0,277.94,278.36,277.69,277.82,6600.0
2011-08-05 15:30:00,277.67,278.25,277.51,277.94,15400.0,277.67,278.25,277.51,277.94,15400.0
2011-08-05 15:35:00,277.92,278.8,277.69,278.6,10500.0,277.92,278.8,277.69,278.6,10500.0
2011-08-05 15:40:00,278.73,279.71,278.73,279.63,14200.0,278.73,279.71,278.73,279.63,14200.0
2011-08-05 15:45:00,279.56,279.56,278.46,278.7,18700.0,279.56,279.56,278.46,278.7,18700.0
2011-08-05 15:50:00,278.85,279.41,278.64,279.22,13500.0,278.85,279.41,278.64,279.22,13500.0
2011-08-05 15:55:00,279.22,279.42,278.74,278.75,22000.0,279.22,279.42,278.74,278.75,22000.0
2011-08-08 09:30:00,275.1,277.94,274.29,277.28,11300.0,275.1,277.94,274.29,277.28,11300.0
2011-08-08 09:35:00,277.56,278.26,276.9,278.03,13300.0,277.56,278.26,276.9,278.03,13300.0
2011-08-08 09:40:00,278.01,278.62,277.26,278.25,6900.0,278.01,278.62,277.26,278.25,6900.0
2011-08-08 09:45:00,278.05,278.07,276.6,276.6,6900.0,278.05,278.07,276.6,276.6,6900.0
2011-08-08 09:50:00,276.41,277.3,276.38,276.65,12300.0,276.41,277.3,276.38,276.65,12300.0
2011-08-08 09:55:00,276.85,277.92,275.1,277.26,8100.0,276.85,277.92,275.1,277.26,8100.0
2011-08-08 10:00:00,277.51,277.72,276.96,277.33,4000.0,277.51,277.72,276.96,277.33,4000.0
2011-08-08 10:05:00,277.38,277.38,276.92,277.21,3000.0,277.38,277.38,276.92,277.21,3000.0
2011-08-08 10:10:00,277.06,277.74,277.0,277.11,6200.0,277.06,277.74,277.0,277.11,6200.0
2011-08-08 10:15:00,276.84,276.84,275.55,275.88,7600.0,276.84,276.84,275.55,275.88,7600.0
2011-08-08 10:20:00,275.78,276.03,275.56,275.7,9600.0,275.78,276.03,275.56,275.7,9600.0
2011-08-08 10:25:00,275.53,275.63,273.64,273.86,17400.0,275.53,275.63,273.64,273.86,17400.0
2011-08-08 10:30:00,273.98,274.37,273.57,273.73,8100.0,273.98,274.37,273.57,273.73,8100.0
2011-08-08 10:35:00,273.68,274.06,273.21,274.06,7700.0,273.68,274.06,273.21,274.06,7700.0
2011-08-08 10:40:00,274.01,274.4,273.5,274.12,5100.0,274.01,274.4,273.5,274.12,5100.0
2011-08-08 10:45:00,274.29,274.99,274.02,274.92,8500.0,274.29,274.99,274.02,274.92,8500.0
2011-08-08 10:50:00,274.83,275.0,274.32,274.32,2500.0,274.83,275.0,274.32,274.32,2500.0
2011-08-08 10:55:00,274.53,274.6,273.38,273.58,6300.0,274.53,274.6,273.38,273.58,6300.0
2011-08-08 11:00:00,273.77,273.93,273.15,273.73,6300.0,273.77,273.93,273.15,273.73,6300.0
2011-08-08 11:05:00,273.7,274.64,273.52,274.26,7100.0,273.7,274.64,273.52,274.26,7100.0
2011-08-08 11:10:00,274.48,275.03,273.94,274.07,6600.0,274.48,275.03,273.94,274.07,6600.0
2011-08-08 11:15:00,274.16,274.78,273.73,274.67,8100.0,274.16,274.78,273.73,274.67,8100.0
2011-08-08 11:20:00,274.3,274.61,273.51,273.95,4000.0,274.3,274.61,273.51,273.95,4000.0
2011-08-08 11:25:00,273.86,274.19,273.56,274.09,5000.0,273.86,274.19,273.56,274.09,5000.0
2011-08-08 11:30:00,274.16,274.16,273.55,273.72,8300.0,274.16,274.16,273.55,273.72,8300.0
2011-08-08 11:35:00,273.75,274.11,273.66,274.11,6300.0,273.75,274.11,273.66,274.11,6300.0
2011-08-08 11:40:00,274.22,274.7,273.82,273.82,10600.0,274.22,274.7,273.82,273.82,10600.0
2011-08-08 11:45:00,274.05,274.5,273.47,274.5,5200.0,274.05,274.5,273.47,274.5,5200.0
2011-08-08 11:50:00,274.5,274.63,274.07,274.23,10100.0,274.5,274.63,274.07,274.23,10100.0
2011-08-08 11:55:00,274.36,274.38,273.66,273.69,3800.0,274.36,274.38,273.66,273.69,3800.0
2011-08-08 12:00:00,273.6,273.79,272.97,273.12,4900.0,273.6,273.79,272.97,273.12,4900.0
2011-08-08 12:05:00,272.84,273.06,272.35,272.89,5100.0,272.84,273.06,272.35,272.89,5100.0
2011-08-08 12:10:00,272.87,273.49,272.79,272.79,4200.0,272.87,273.49,272.79,272.79,4200.0
2011-08-08 12:15:00,272.73,272.85,272.18,272.26,4800.0,272.73,272.85,272.18,272.26,4800.0
2011-08-08 12:20:00,272.3,272.9,272.02,272.34,4600.0,272.3,272.9,272.02,272.34,4600.0
2011-08-08 12:25:00,272.52,272.52,271.92,272.05,11000.0,272.52,272.52,271.92,272.05,11000.0
2011-08-08 12:30:00,272.04,272.36,271.56,271.81,4000.0,272.04,272.36,271.56,271.81,4000.0
2011-08-08 12:35:00,272.06,272.08,271.71,271.97,2900.0,272.06,272.08,271.71,271.97,2900.0
2011-08-08 12:40:00,271.74,272.58,271.74,272.25,5200.0,271.74,272.58,271.74,272.25,5200.0
2011-08-08 12:45:00,272.31,272.83,272.02,272.55,3300.0,272.31,272.83,272.02,272.55,3300.0
2011-08-08 12:50:00,272.76,273.06,272.25,272.57,4200.0,272.76,273.06,272.25,272.57,4200.0
2011-08-08 12:55:00,272.58,272.58,271.61,271.79,3600.0,272.58,272.58,271.61,271.79,3600.0
2011-08-08 13:00:00,271.55,272.27,271.55,271.83,3500.0,271.55,272.27,271.55,271.83,3500.0
2011-08-08 13:05:00,271.86,271.86,271.18,271.55,3700.0,271.86,271.86,271.18,271.55,3700.0
2011-08-08 13:10:00,271.4,271.68,270.67,270.67,3900.0,271.4,271.68,270.67,270.67,3900.0
2011-08-08 13:15:00,270.85,271.08,270.31,270.89,7500.0,270.85,271.08,270.31,270.89,7500.0
2011-08-08 13:20:00,270.81,271.53,270.73,271.35,6800.0,270.81,271.53,270.73,271.35,6800.0
2011-08-08 13:25:00,271.18,271.54,271.18,271.32,3000.0,271.18,271.54,271.18,271.32,3000.0
2011-08-08 13:30:00,271.35,271.52,271.09,271.5,3800.0,271.35,271.52,271.09,271.5,3800.0
2011-08-08 13:35:00,271.45,271.45,270.79,270.86,11000.0,271.45,271.45,270.79,270.86,11000.0
2011-08-08 13:40:00,270.84,271.26,270.56,270.57,7600.0,270.84,271.26,270.56,270.57,7600.0
2011-08-08 13:45:00,270.73,270.81,270.01,270.26,6600.0,270.73,270.81,270.01,270.26,6600.0
2011-08-08 13:50:00,270.32,270.62,269.64,270.13,7900.0,270.32,270.62,269.64,270.13,7900.0
2011-08-08 13:55:00,270.54,270.62,269.07,269.15,5700.0,270.54,270.62,269.07,269.15,5700.0
2011-08-08 14:00:00,269.29,270.49,269.04,270.39,9600.0,269.29,270.49,269.04,270.39,9600.0
2011-08-08 14:05:00,270.22,270.23,269.35,269.8,6100.0,270.22,270.23,269.35,269.8,6100.0
2011-08-08 14:10:00,269.77,270.28,269.11,269.19,6400.0,269.77,270.28,269.11,269.19,6400.0
2011-08-08 14:15:00,269.15,269.32,268.69,269.05,10000.0,269.15,269.32,268.69,269.05,10000.0
2011-08-08 14:20:00,269.12,269.32,267.66,267.69,8300.0,269.12,269.32,267.66,267.69,8300.0
2011-08-08 14:25:00,268.0,268.38,266.25,268.38,14600.0,268.0,268.38,266.25,268.38,14600.0
2011-08-08 14:30:00,268.58,269.6,267.78,269.6,8600.0,268.58,269.6,267.78,269.6,8600.0
2011-08-08 14:35:00,269.68,270.17,268.82,268.93,7100.0,269.68,270.17,268.82,268.93,7100.0
2011-08-08 14:40:00,269.07,270.11,268.85,269.25,6000.0,269.07,270.11,268.85,269.25,6000.0
2011-08-08 14:45:00,269.56,269.69,268.64,269.27,7100.0,269.56,269.69,268.64,269.27,7100.0
2011-08-08 14:50:00,269.49,269.49,268.69,269.25,6000.0,269.49,269.49,268.69,269.25,6000.0
2011-08-08 14:55:00,269.22,269.47,268.61,269.47,6000.0,269.22,269.47,268.61,269.47,6000.0
2011-08-08 15:00:00,269.17,269.45,268.78,269.21,6000.0,269.17,269.45,268.78,269.21,6000.0
2011-08-08 15:05:00,269.27,270.4,269.0,270.23,9700.0,269.27,270.4,269.0,270.23,9700.0
2011-08-08 15:10:00,270.28,271.34,269.71,271.12,13000.0,270.28,271.34,269.71,271.12,13000.0
2011-08-08 15:15:00,270.8,272.51,270.62,271.76,12600.0,270.8,272.51,270.62,271.76,12600.0
2011-08-08 15:20:00,271.67,272.24,271.45,271.98,8100.0,271.67,272.24,271.45,271.98,8100.0
2011-08-08 15:25:00,271.79,271.79,270.52,271.12,13500.0,271.79,271.79,270.52,271.12,13500.0
2011-08-08 15:30:00,271.23,271.23,270.21,270.48,13800.0,271.23,271.23,270.21,270.48,13800.0
2011-08-08 15:35:00,270.5,270.84,270.13,270.5,12800.0,270.5,270.84,270.13,270.5,12800.0
2011-08-08 15:40:00,270.56,270.78,269.31,269.96,18400.0,270.56,270.78,269.31,269.96,18400.0
2011-08-08 15:45:00,269.56,269.56,267.73,268.23,18500.0,269.56,269.56,267.73,268.23,18500.0
2011-08-08 15:50:00,268.09,269.86,267.55,269.4,24100.0,268.09,269.86,267.55,269.4,24100.0
2011-08-08 15:55:00,269.32,269.53,268.51,268.77,32100.0,269.32,269.53,268.51,268.77,32100.0
2011-08-09 09:30:00,269.54,270.95,269.17,270.73,10500.0,269.54,270.95,269.17,270.73,10500.0
2011-08-09 09:35:00,271.37,272.02,270.67,271.23,5800.0,271.37,272.02,270.67,271.23,5800.0
2011-08-09 09:40:00,271.38,271.7,269.85,270.47,8900.0,271.38,271.7,269.85,270.47,8900.0
2011-08-09 09:45:00,270.5,270.99,269.83,270.95,8400.0,270.5,270.99,269.83,270.95,8400.0
2011-08-09 09:50:00,271.03,272.33,271.03,272.15,8700.0,271.03,272.33,271.03,272.15,8700.0
2011-08-09 09:55:00,272.62,274.09,272.16,273.78,9900.0,272.62,274.09,272.16,273.78,9900.0
2011-08-09 10:00:00,273.77,275.38,273.47,274.99,12100.0,273.77,275.38,273.47,274.99,12100.0
2011-08-09 10:05:00,274.65,275.45,273.91,274.57,9100.0,274.65,275.45,273.91,274.57,9100.0
2011-08-09 10:10:00,274.56,275.71,273.98,275.37,6100.0,274.56,275.71,273.98,275.37,6100.0
2011-08-09 10:15:00,275.35,275.4,274.49,275.23,5200.0,275.35,275.4,274.49,275.23,5200.0
2011-08-09 10:20:00,275.1,275.5,274.46,275.31,7800.0,275.1,275.5,274.46,275.31,7800.0
2011-08-09 10:25:00,275.27,276.03,275.12,276.03,9600.0,275.27,276.03,275.12,276.03,9600.0
2011-08-09 10:30:00,276.14,276.57,275.75,275.94,9800.0,276.14,276.57,275.75,275.94,9800.0
2011-08-09 10:35:00,275.76,275.97,275.18,275.24,5600.0,275.76,275.97,275.18,275.24,5600.0
2011-08-09 10:40:00,275.16,275.37,274.44,274.59,8800.0,275.16,275.37,274.44,274.59,8800.0
2011-08-09 10:45:00,274.4,274.97,274.37,274.54,7900.0,274.4,274.97,274.37,274.54,7900.0
2011-08-09 10:50:00,274.58,274.84,273.94,274.12,5500.0,274.58,274.84,273.94,274.12,5500.0
2011-08-09 10:55:00,274.23,274.44,273.68,274.0,6500.0,274.23,274.44,273.68,274.0,6500.0
2011-08-09 11:00:00,273.74,273.91,272.93,272.93,5600.0,273.74,273.91,272.93,272.93,5600.0
2011-08-09 11:05:00,272.98,273.79,272.9,273.56,3500.0,272.98,273.79,272.9,273.56,3500.0
2011-08-09 11:10:00,273.42,273.42,272.61,272.9,4700.0,273.42,273.42,272.61,272.9,4700.0
2011-08-09 11:15:00,273.03,273.53,272.73,273.22,4000.0,273.03,273.53,272.73,273.22,4000.0
2011-08-09 11:20:00,273.31,273.47,272.79,272.85,3900.0,273.31,273.47,272.79,272.85,3900.0
2011-08-09 11:25:00,272.7,273.44,272.58,273.44,3600.0,272.7,273.44,272.58,273.44,3600.0
2011-08-09 11:30:00,273.12,273.53,272.89,273.39,3900.0,273.12,273.53,272.89,273.39,3900.0
2011-08-09 11:35:00,273.16,273.38,272.79,273.04,4000.0,273.16,273.38,272.79,273.04,4000.0
2011-08-09 11:40:00,272.86,273.49,272.84,273.49,2400.0,272.86,273.49,272.84,273.49,2400.0
2011-08-09 11:45:00,273.29,273.79,273.29,273.61,5500.0,273.29,273.79,273.29,273.61,5500.0
2011-08-09 11:50:00,273.63,273.77,273.29,273.49,7400.0,273.63,273.77,273.29,273.49,7400.0
2011-08-09 11:55:00,273.64,273.64,273.18,273.61,3900.0,273.64,273.64,273.18,273.61,3900.0
2011-08-09 12:00:00,273.82,274.3,273.69,273.69,5900.0,273.82,274.3,273.69,273.69,5900.0
2011-08-09 12:05:00,273.81,274.52,273.8,274.27,11400.0,273.81,274.52,273.8,274.27,11400.0
2011-08-09 12:10:00,274.2,274.46,274.11,274.16,4600.0,274.2,274.46,274.11,274.16,4600.0
2011-08-09 12:15:00,274.0,274.24,273.9,274.2,3100.0,274.0,274.24,273.9,274.2,3100.0
2011-08-09 12:20:00,274.3,274.46,274.27,274.34,2700.0,274.3,274.46,274.27,274.34,2700.0
2011-08-09 12:25:00,274.41,274.41,274.07,274.07,5800.0,274.41,274.41,274.07,274.07,5800.0
2011-08-09 12:30:00,274.08,274.52,274.08,274.2,9300.0,274.08,274.52,274.08,274.2,9300.0
2011-08-09 12:35:00,274.16,274.7,274.16,274.57,1900.0,274.16,274.7,274.16,274.57,1900.0
2011-08-09 12:40:00,274.67,274.74,274.51,274.59,2400.0,274.67,274.74,274.51,274.59,2400.0
2011-08-09 12:45:00,274.52,274.74,274.41,274.41,4200.0,274.52,274.74,274.41,274.41,4200.0
2011-08-09 12:50:00,274.35,274.43,274.07,274.43,2600.0,274.35,274.43,274.07,274.43,2600.0
2011-08-09 12:55:00,274.49,274.49,274.08,274.2,2400.0,274.49,274.49,274.08,274.2,2400.0
2011-08-09 13:00:00,274.13,274.22,273.67,274.05,10500.0,274.13,274.22,273.67,274.05,10500.0
2011-08-09 13:05:00,274.19,274.74,273.93,274.74,4300.0,274.19,274.74,273.93,274.74,4300.0
2011-08-09 13:10:00,274.74,274.95,274.42,274.87,3200.0,274.74,274.95,274.42,274.87,3200.0
2011-08-09 13:15:00,274.9,274.98,274.79,274.8,2800.0,274.9,274.98,274.79,274.8,2800.0
2011-08-09 13:20:00,274.9,275.02,274.69,274.7,3900.0,274.9,275.02,274.69,274.7,3900.0
2011-08-09 13:25:00,274.79,275.14,274.75,274.78,5000.0,274.79,275.14,274.75,274.78,5000.0
2011-08-09 13:30:00,274.72,274.85,274.37,274.48,4700.0,274.72,274.85,274.37,274.48,4700.0
2011-08-09 13:35:00,274.49,274.57,274.08,274.2,3400.0,274.49,274.57,274.08,274.2,3400.0
2011-08-09 13:40:00,274.23,274.58,274.23,274.3,5700.0,274.23,274.58,274.23,274.3,5700.0
2011-08-09 13:45:00,274.26,274.26,273.82,273.96,4600.0,274.26,274.26,273.82,273.96,4600.0
2011-08-09 13:50:00,274.04,274.24,273.76,273.91,4500.0,274.04,274.24,273.76,273.91,4500.0
2011-08-09 13:55:00,273.8,274.34,273.69,274.09,7400.0,273.8,274.34,273.69,274.09,7400.0
2011-08-09 14:00:00,274.08,274.35,274.05,274.15,4200.0,274.08,274.35,274.05,274.15,4200.0
2011-08-09 14:05:00,274.0,274.07,273.74,273.98,6700.0,274.0,274.07,273.74,273.98,6700.0
2011-08-09 14:10:00,274.0,274.64,273.81,274.24,6200.0,274.0,274.64,273.81,274.24,6200.0
2011-08-09 14:15:00,274.64,275.48,273.01,274.25,10900.0,274.64,275.48,273.01,274.25,10900.0
2011-08-09 14:20:00,274.46,274.46,271.23,273.4,22700.0,274.46,274.46,271.23,273.4,22700.0
2011-08-09 14:25:00,273.77,275.21,273.16,274.72,10700.0,273.77,275.21,273.16,274.72,10700.0
2011-08-09 14:30:00,274.47,274.58,272.89,273.34,15500.0,274.47,274.58,272.89,273.34,15500.0
2011-08-09 14:35:00,273.23,273.78,272.17,272.4,16700.0,273.23,273.78,272.17,272.4,16700.0
2011-08-09 14:40:00,272.04,272.06,270.33,271.03,17100.0,272.04,272.06,270.33,271.03,17100.0
2011-08-09 14:45:00,271.04,272.25,270.9,270.9,11100.0,271.04,272.25,270.9,270.9,11100.0
2011-08-09 14:50:00,271.14,273.28,271.14,272.69,11100.0,271.14,273.28,271.14,272.69,11100.0
2011-08-09 14:55:00,272.16,272.99,271.78,272.38,6900.0,272.16,272.99,271.78,272.38,6900.0
2011-08-09 15:00:00,272.06,273.25,271.2,272.52,12700.0,272.06,273.25,271.2,272.52,12700.0
2011-08-09 15:05:00,272.38,272.97,272.2,272.42,9500.0,272.38,272.97,272.2,272.42,9500.0
2011-08-09 15:10:00,272.6,274.5,272.49,274.05,10400.0,272.6,274.5,272.49,274.05,10400.0
2011-08-09 15:15:00,274.11,275.84,274.11,274.8,8700.0,274.11,275.84,274.11,274.8,8700.0
2011-08-09 15:20:00,274.73,274.73,273.26,274.57,14200.0,274.73,274.73,273.26,274.57,14200.0
2011-08-09 15:25:00,274.62,275.76,274.22,275.35,19400.0,274.62,275.76,274.22,275.35,19400.0
2011-08-09 15:30:00,275.6,276.07,275.11,275.6,11000.0,275.6,276.07,275.11,275.6,11000.0
2011-08-09 15:35:00,275.77,277.11,275.4,277.08,14900.0,275.77,277.11,275.4,277.08,14900.0
2011-08-09 15:40:00,276.98,278.51,276.68,278.13,21800.0,276.98,278.51,276.68,278.13,21800.0
2011-08-09 15:45:00,278.1,279.03,277.72,279.01,16600.0,278.1,279.03,277.72,279.01,16600.0
2011-08-09 15:50:00,278.86,279.11,278.52,278.89,21000.0,278.86,279.11,278.52,278.89,21000.0
2011-08-09 15:55:00,278.82,280.44,278.66,280.44,29800.0,278.82,280.44,278.66,280.44,29800.0
2011-08-10 09:30:00,277.86,277.86,275.23,277.08,12400.0,277.86,277.86,275.23,277.08,12400.0
2011-08-10 09:35:00,276.4,277.72,275.41,277.15,11800.0,276.4,277.72,275.41,277.15,11800.0
2011-08-10 09:40:00,276.93,279.84,276.9,279.68,7500.0,276.93,279.84,276.9,279.68,7500.0
2011-08-10 09:45:00,279.73,281.51,279.56,281.22,19900.0,279.73,281.51,279.56,281.22,19900.0
2011-08-10 09:50:00,281.42,281.9,279.46,279.73,13100.0,281.42,281.9,279.46,279.73,13100.0
2011-08-10 09:55:00,279.74,280.28,278.45,278.45,10700.0,279.74,280.28,278.45,278.45,10700.0
2011-08-10 10:00:00,278.65,279.35,278.0,279.19,11200.0,278.65,279.35,278.0,279.19,11200.0
2011-08-10 10:05:00,279.23,279.8,279.01,279.01,6700.0,279.23,279.8,279.01,279.01,6700.0
2011-08-10 10:10:00,278.83,278.95,277.36,278.34,11600.0,278.83,278.95,277.36,278.34,11600.0
2011-08-10 10:15:00,278.48,279.02,278.28,278.9,6100.0,278.48,279.02,278.28,278.9,6100.0
2011-08-10 10:20:00,278.69,278.93,277.56,277.58,10600.0,278.69,278.93,277.56,277.58,10600.0
2011-08-10 10:25:00,277.72,278.33,277.56,278.14,6300.0,277.72,278.33,277.56,278.14,6300.0
2011-08-10 10:30:00,278.16,280.23,277.74,279.66,12600.0,278.16,280.23,277.74,279.66,12600.0
2011-08-10 10:35:00,279.77,280.7,279.49,280.41,12400.0,279.77,280.7,279.49,280.41,12400.0
2011-08-10 10:40:00,280.41,280.68,279.35,279.35,10800.0,280.41,280.68,279.35,279.35,10800.0
2011-08-10 10:45:00,279.36,279.75,278.92,279.45,10300.0,279.36,279.75,278.92,279.45,10300.0
2011-08-10 10:50:00,279.3,279.34,278.29,278.57,14000.0,279.3,279.34,278.29,278.57,14000.0
2011-08-10 10:55:00,278.57,279.36,278.22,279.15,16500.0,278.57,279.36,278.22,279.15,16500.0
2011-08-10 11:00:00,279.11,279.22,278.6,278.66,12700.0,279.11,279.22,278.6,278.66,12700.0
2011-08-10 11:05:00,278.76,279.46,278.65,279.2,10700.0,278.76,279.46,278.65,279.2,10700.0
2011-08-10 11:10:00,279.09,280.65,279.0,280.22,13000.0,279.09,280.65,279.0,280.22,13000.0
2011-08-10 11:15:00,280.07,281.23,280.07,280.57,11300.0,280.07,281.23,280.07,280.57,11300.0
2011-08-10 11:20:00,280.51,280.51,279.06,279.35,6400.0,280.51,280.51,279.06,279.35,6400.0
2011-08-10 11:25:00,279.27,279.43,278.5,279.0,8600.0,279.27,279.43,278.5,279.0,8600.0
2011-08-10 11:30:00,279.11,279.31,278.43,278.74,9100.0,279.11,279.31,278.43,278.74,9100.0
2011-08-10 11:35:00,278.56,279.27,278.19,279.26,13600.0,278.56,279.27,278.19,279.26,13600.0
2011-08-10 11:40:00,278.97,280.37,278.97,280.14,7400.0,278.97,280.37,278.97,280.14,7400.0
2011-08-10 11:45:00,280.09,280.24,279.49,279.49,3700.0,280.09,280.24,279.49,279.49,3700.0
2011-08-10 11:50:00,279.68,280.13,279.6,279.87,6900.0,279.68,280.13,279.6,279.87,6900.0
2011-08-10 11:55:00,279.88,280.37,279.1,279.22,10800.0,279.88,280.37,279.1,279.22,10800.0
2011-08-10 12:00:00,279.22,279.22,278.1,278.75,7500.0,279.22,279.22,278.1,278.75,7500.0
2011-08-10 12:05:00,278.9,279.28,278.07,278.39,6600.0,278.9,279.28,278.07,278.39,6600.0
2011-08-10 12:10:00,278.42,278.61,278.12,278.55,6400.0,278.42,278.61,278.12,278.55,6400.0
2011-08-10 12:15:00,278.3,279.14,278.3,279.0,6900.0,278.3,279.14,278.3,279.0,6900.0
2011-08-10 12:20:00,278.97,278.97,277.79,278.37,4400.0,278.97,278.97,277.79,278.37,4400.0
2011-08-10 12:25:00,278.07,278.07,277.16,277.26,5000.0,278.07,278.07,277.16,277.26,5000.0
2011-08-10 12:30:00,277.26,277.92,277.26,277.81,4200.0,277.26,277.92,277.26,277.81,4200.0
2011-08-10 12:35:00,277.74,277.84,276.65,277.06,4600.0,277.74,277.84,276.65,277.06,4600.0
2011-08-10 12:40:00,276.95,277.08,276.45,277.08,4100.0,276.95,277.08,276.45,277.08,4100.0
2011-08-10 12:45:00,277.14,277.68,276.94,277.55,4300.0,277.14,277.68,276.94,277.55,4300.0
2011-08-10 12:50:00,277.49,277.8,277.42,277.8,4900.0,277.49,277.8,277.42,277.8,4900.0
2011-08-10 12:55:00,277.74,278.53,277.74,278.27,3800.0,277.74,278.53,277.74,278.27,3800.0
2011-08-10 13:00:00,278.18,278.71,277.92,278.71,5800.0,278.18,278.71,277.92,278.71,5800.0
2011-08-10 13:05:00,278.8,279.01,278.43,279.01,5800.0,278.8,279.01,278.43,279.01,5800.0
2011-08-10 13:10:00,279.12,279.27,278.93,278.98,2500.0,279.12,279.27,278.93,278.98,2500.0
2011-08-10 13:15:00,279.23,279.36,278.44,278.44,4800.0,279.23,279.36,278.44,278.44,4800.0
2011-08-10 13:20:00,278.3,278.5,277.59,278.29,4100.0,278.3,278.5,277.59,278.29,4100.0
2011-08-10 13:25:00,278.22,279.12,278.22,278.64,4200.0,278.22,279.12,278.22,278.64,4200.0
2011-08-10 13:30:00,278.37,278.78,278.11,278.42,2400.0,278.37,278.78,278.11,278.42,2400.0
2011-08-10 13:35:00,278.58,278.69,278.09,278.14,3000.0,278.58,278.69,278.09,278.14,3000.0
2011-08-10 13:40:00,278.25,278.51,277.96,278.2,4300.0,278.25,278.51,277.96,278.2,4300.0
2011-08-10 13:45:00,278.2,279.0,278.17,278.62,7300.0,278.2,279.0,278.17,278.62,7300.0
2011-08-10 13:50:00,278.79,279.4,278.79,279.18,5500.0,278.79,279.4,278.79,279.18,5500.0
2011-08-10 13:55:00,279.34,279.69,278.97,279.47,7300.0,279.34,279.69,278.97,279.47,7300.0
2011-08-10 14:00:00,279.44,279.44,278.6,278.64,5700.0,279.44,279.44,278.6,278.64,5700.0
2011-08-10 14:05:00,278.57,280.02,278.57,279.82,9400.0,278.57,280.02,278.57,279.82,9400.0
2011-08-10 14:10:00,279.9,280.98,279.9,280.69,7700.0,279.9,280.98,279.9,280.69,7700.0
2011-08-10 14:15:00,280.72,280.78,279.86,280.07,8400.0,280.72,280.78,279.86,280.07,8400.0
2011-08-10 14:20:00,280.07,280.56,279.95,280.27,6500.0,280.07,280.56,279.95,280.27,6500.0
2011-08-10 14:25:00,280.53,280.98,279.94,280.24,6600.0,280.53,280.98,279.94,280.24,6600.0
2011-08-10 14:30:00,280.08,280.72,280.08,280.33,5300.0,280.08,280.72,280.08,280.33,5300.0
2011-08-10 14:35:00,280.33,280.48,279.77,279.92,5900.0,280.33,280.48,279.77,279.92,5900.0
2011-08-10 14:40:00,279.88,280.21,279.8,280.03,6600.0,279.88,280.21,279.8,280.03,6600.0
2011-08-10 14:45:00,280.18,280.59,279.83,279.95,7600.0,280.18,280.59,279.83,279.95,7600.0
2011-08-10 14:50:00,279.7,279.7,278.81,279.06,4200.0,279.7,279.7,278.81,279.06,4200.0
2011-08-10 14:55:00,278.86,279.17,278.44,278.49,4300.0,278.86,279.17,278.44,278.49,4300.0
2011-08-10 15:00:00,278.62,278.99,278.28,278.97,4200.0,278.62,278.99,278.28,278.97,4200.0
2011-08-10 15:05:00,278.86,279.32,278.05,278.29,9200.0,278.86,279.32,278.05,278.29,9200.0
2011-08-10 15:10:00,278.34,278.87,278.34,278.8,7800.0,278.34,278.87,278.34,278.8,7800.0
2011-08-10 15:15:00,278.54,279.16,278.33,278.84,7500.0,278.54,279.16,278.33,278.84,7500.0
2011-08-10 15:20:00,278.93,279.66,278.82,279.57,9100.0,278.93,279.66,278.82,279.57,9100.0
2011-08-10 15:25:00,279.57,279.87,278.7,278.92,10200.0,279.57,279.87,278.7,278.92,10200.0
2011-08-10 15:30:00,278.99,278.99,276.73,276.73,10000.0,278.99,278.99,276.73,276.73,10000.0
2011-08-10 15:35:00,276.76,277.96,276.76,277.59,10400.0,276.76,277.96,276.76,277.59,10400.0
2011-08-10 15:40:00,277.57,277.8,276.64,276.9,12100.0,277.57,277.8,276.64,276.9,12100.0
2011-08-10 15:45:00,277.07,277.07,276.22,276.55,18000.0,277.07,277.07,276.22,276.55,18000.0
2011-08-10 15:50:00,276.68,276.84,275.32,275.32,16700.0,276.68,276.84,275.32,275.32,16700.0
2011-08-10 15:55:00,275.3,275.37,274.4,274.54,34600.0,275.3,275.37,274.4,274.54,34600.0
2011-08-11 09:30:00,278.0,279.94,278.0,279.5,12300.0,278.0,279.94,278.0,279.5,12300.0
2011-08-11 09:35:00,279.34,279.46,278.0,278.44,13800.0,279.34,279.46,278.0,278.44,13800.0
2011-08-11 09:40:00,278.43,279.88,278.4,279.07,10000.0,278.43,279.88,278.4,279.07,10000.0
2011-08-11 09:45:00,279.14,281.0,278.85,279.71,11000.0,279.14,281.0,278.85,279.71,11000.0
2011-08-11 09:50:00,279.71,280.46,278.98,280.21,10500.0,279.71,280.46,278.98,280.21,10500.0
2011-08-11 09:55:00,280.11,281.12,279.62,280.25,9800.0,280.11,281.12,279.62,280.25,9800.0
2011-08-11 10:00:00,280.46,282.51,280.06,281.71,11400.0,280.46,282.51,280.06,281.71,11400.0
2011-08-11 10:05:00,281.36,281.67,280.14,280.68,4800.0,281.36,281.67,280.14,280.68,4800.0
2011-08-11 10:10:00,280.45,280.57,279.23,280.25,8200.0,280.45,280.57,279.23,280.25,8200.0
2011-08-11 10:15:00,280.57,282.43,280.51,282.37,3900.0,280.57,282.43,280.51,282.37,3900.0
2011-08-11 10:20:00,282.18,282.25,281.4,281.74,8600.0,282.18,282.25,281.4,281.74,8600.0
2011-08-11 10:25:00,281.76,282.34,281.18,281.18,6800.0,281.76,282.34,281.18,281.18,6800.0
2011-08-11 10:30:00,281.85,282.12,281.62,281.93,4000.0,281.85,282.12,281.62,281.93,4000.0
2011-08-11 10:35:00,281.99,282.34,281.6,281.93,3800.0,281.99,282.34,281.6,281.93,3800.0
2011-08-11 10:40:00,281.93,282.34,281.61,282.05,5800.0,281.93,282.34,281.61,282.05,5800.0
2011-08-11 10:45:00,282.3,282.7,281.9,282.7,5400.0,282.3,282.7,281.9,282.7,5400.0
2011-08-11 10:50:00,282.72,283.09,282.49,282.89,5200.0,282.72,283.09,282.49,282.89,5200.0
2011-08-11 10:55:00,282.79,282.94,282.25,282.27,3900.0,282.79,282.94,282.25,282.27,3900.0
2011-08-11 11:00:00,282.41,282.54,281.96,282.54,5200.0,282.41,282.54,281.96,282.54,5200.0
2011-08-11 11:05:00,282.55,282.55,282.1,282.38,2600.0,282.55,282.55,282.1,282.38,2600.0
2011-08-11 11:10:00,282.13,282.22,281.15,281.28,7000.0,282.13,282.22,281.15,281.28,7000.0
2011-08-11 11:15:00,281.38,281.54,281.03,281.39,6800.0,281.38,281.54,281.03,281.39,6800.0
2011-08-11 11:20:00,281.45,281.45,280.9,281.29,12200.0,281.45,281.45,280.9,281.29,12200.0
2011-08-11 11:25:00,281.16,281.66,280.96,281.57,11300.0,281.16,281.66,280.96,281.57,11300.0
2011-08-11 11:30:00,281.62,281.92,281.62,281.83,5900.0,281.62,281.92,281.62,281.83,5900.0
2011-08-11 11:35:00,281.83,281.83,281.08,281.29,5300.0,281.83,281.83,281.08,281.29,5300.0
2011-08-11 11:40:00,281.33,281.91,281.18,281.83,4700.0,281.33,281.91,281.18,281.83,4700.0
2011-08-11 11:45:00,281.79,281.79,280.96,280.96,4800.0,281.79,281.79,280.96,280.96,4800.0
2011-08-11 11:50:00,280.93,281.39,280.93,281.09,4800.0,280.93,281.39,280.93,281.09,4800.0
2011-08-11 11:55:00,281.09,281.15,280.68,280.68,4200.0,281.09,281.15,280.68,280.68,4200.0
2011-08-11 12:00:00,280.66,280.97,280.32,280.97,13500.0,280.66,280.97,280.32,280.97,13500.0
2011-08-11 12:05:00,280.93,281.28,280.86,280.86,3800.0,280.93,281.28,280.86,280.86,3800.0
2011-08-11 12:10:00,280.85,280.93,280.53,280.82,5100.0,280.85,280.93,280.53,280.82,5100.0
2011-08-11 12:15:00,280.95,281.08,280.62,280.69,3500.0,280.95,281.08,280.62,280.69,3500.0
2011-08-11 12:20:00,280.81,281.38,280.46,280.69,3100.0,280.81,281.38,280.46,280.69,3100.0
2011-08-11 12:25:00,280.69,280.87,280.46,280.69,3400.0,280.69,280.87,280.46,280.69,3400.0
2011-08-11 12:30:00,280.79,281.24,280.58,281.09,3200.0,280.79,281.24,280.58,281.09,3200.0
2011-08-11 12:35:00,281.05,281.34,280.8,281.3,4700.0,281.05,281.34,280.8,281.3,4700.0
2011-08-11 12:40:00,281.39,281.7,281.27,281.7,3900.0,281.39,281.7,281.27,281.7,3900.0
2011-08-11 12:45:00,281.81,281.95,281.62,281.62,6500.0,281.81,281.95,281.62,281.62,6500.0
2011-08-11 12:50:00,281.69,281.73,281.38,281.63,3300.0,281.69,281.73,281.38,281.63,3300.0
2011-08-11 12:55:00,281.53,282.55,281.53,282.36,4200.0,281.53,282.55,281.53,282.36,4200.0
2011-08-11 13:00:00,282.37,282.37,281.2,281.47,5300.0,282.37,282.37,281.2,281.47,5300.0
2011-08-11 13:05:00,281.53,281.78,281.02,281.14,5300.0,281.53,281.78,281.02,281.14,5300.0
2011-08-11 13:10:00,281.14,281.51,281.14,281.42,3300.0,281.14,281.51,281.14,281.42,3300.0
2011-08-11 13:15:00,281.44,281.55,281.06,281.06,5200.0,281.44,281.55,281.06,281.06,5200.0
2011-08-11 13:20:00,280.9,281.28,280.71,281.08,5100.0,280.9,281.28,280.71,281.08,5100.0
2011-08-11 13:25:00,281.24,281.66,280.99,281.35,5800.0,281.24,281.66,280.99,281.35,5800.0
2011-08-11 13:30:00,281.32,281.36,280.9,281.25,5800.0,281.32,281.36,280.9,281.25,5800.0
2011-08-11 13:35:00,281.2,281.4,280.76,280.78,6300.0,281.2,281.4,280.76,280.78,6300.0
2011-08-11 13:40:00,280.66,281.13,280.47,280.58,7100.0,280.66,281.13,280.47,280.58,7100.0
2011-08-11 13:45:00,280.74,280.86,280.68,280.73,3800.0,280.74,280.86,280.68,280.73,3800.0
2011-08-11 13:50:00,280.62,281.44,280.53,281.18,5000.0,280.62,281.44,280.53,281.18,5000.0
2011-08-11 13:55:00,281.26,281.33,281.04,281.14,5800.0,281.26,281.33,281.04,281.14,5800.0
2011-08-11 14:00:00,281.14,281.3,281.0,281.11,5600.0,281.14,281.3,281.0,281.11,5600.0
2011-08-11 14:05:00,281.17,281.3,281.02,281.05,4200.0,281.17,281.3,281.02,281.05,4200.0
2011-08-11 14:10:00,281.08,281.84,281.08,281.76,6500.0,281.08,281.84,281.08,281.76,6500.0
2011-08-11 14:15:00,281.96,282.23,281.89,282.16,5000.0,281.96,282.23,281.89,282.16,5000.0
2011-08-11 14:20:00,282.26,282.73,282.13,282.49,5400.0,282.26,282.73,282.13,282.49,5400.0
2011-08-11 14:25:00,282.55,282.77,282.12,282.48,9700.0,282.55,282.77,282.12,282.48,9700.0
2011-08-11 14:30:00,282.48,282.62,281.98,281.98,8300.0,282.48,282.62,281.98,281.98,8300.0
2011-08-11 14:35:00,282.14,282.35,281.82,282.13,9500.0,282.14,282.35,281.82,282.13,9500.0
2011-08-11 14:40:00,282.09,282.24,281.72,282.01,7800.0,282.09,282.24,281.72,282.01,7800.0
2011-08-11 14:45:00,282.03,282.69,282.03,282.26,7600.0,282.03,282.69,282.03,282.26,7600.0
2011-08-11 14:50:00,282.38,282.71,282.22,282.38,16200.0,282.38,282.71,282.22,282.38,16200.0
2011-08-11 14:55:00,282.39,282.5,282.03,282.28,14300.0,282.39,282.5,282.03,282.28,14300.0
2011-08-11 15:00:00,282.35,282.63,282.28,282.61,14400.0,282.35,282.63,282.28,282.61,14400.0
2011-08-11 15:05:00,282.61,283.29,282.61,283.16,11200.0,282.61,283.29,282.61,283.16,11200.0
2011-08-11 15:10:00,283.08,283.67,283.08,283.67,8300.0,283.08,283.67,283.08,283.67,8300.0
2011-08-11 15:15:00,283.62,284.04,283.39,283.64,9800.0,283.62,284.04,283.39,283.64,9800.0
2011-08-11 15:20:00,283.55,283.78,283.43,283.68,17500.0,283.55,283.78,283.43,283.68,17500.0
2011-08-11 15:25:00,283.74,284.0,283.46,283.56,16200.0,283.74,284.0,283.46,283.56,16200.0
2011-08-11 15:30:00,283.47,283.78,283.34,283.74,24800.0,283.47,283.78,283.34,283.74,24800.0
2011-08-11 15:35:00,283.77,283.93,283.4,283.4,21700.0,283.77,283.93,283.4,283.4,21700.0
2011-08-11 15:40:00,283.3,283.66,283.3,283.63,35000.0,283.3,283.66,283.3,283.63,35000.0
2011-08-11 15:45:00,283.68,284.0,282.81,282.81,39200.0,283.68,284.0,282.81,282.81,39200.0
2011-08-11 15:50:00,282.94,283.1,282.08,282.18,29500.0,282.94,283.1,282.08,282.18,29500.0
2011-08-11 15:55:00,282.08,282.62,281.64,281.88,33300.0,282.08,282.62,281.64,281.88,33300.0
2011-08-12 09:30:00,286.35,286.35,284.65,286.29,17400.0,286.35,286.35,284.65,286.29,17400.0
2011-08-12 09:35:00,286.13,286.29,284.73,285.0,9300.0,286.13,286.29,284.73,285.0,9300.0
2011-08-12 09:40:00,285.38,285.96,284.54,285.36,9400.0,285.38,285.96,284.54,285.36,9400.0
2011-08-12 09:45:00,285.4,285.78,284.36,285.78,10400.0,285.4,285.78,284.36,285.78,10400.0
2011-08-12 09:50:00,285.78,285.8,284.37,284.65,9900.0,285.78,285.8,284.37,284.65,9900.0
2011-08-12 09:55:00,284.36,284.56,283.9,283.9,6600.0,284.36,284.56,283.9,283.9,6600.0
2011-08-12 10:00:00,284.1,284.32,283.05,283.5,8300.0,284.1,284.32,283.05,283.5,8300.0
2011-08-12 10:05:00,283.71,285.21,283.71,285.21,5200.0,283.71,285.21,283.71,285.21,5200.0
2011-08-12 10:10:00,285.49,287.42,285.49,287.42,13600.0,285.49,287.42,285.49,287.42,13600.0
2011-08-12 10:15:00,287.1,288.27,286.85,288.12,9600.0,287.1,288.27,286.85,288.12,9600.0
2011-08-12 10:20:00,288.5,288.5,286.83,287.25,7800.0,288.5,288.5,286.83,287.25,7800.0
2011-08-12 10:25:00,287.05,287.95,287.05,287.95,5800.0,287.05,287.95,287.05,287.95,5800.0
2011-08-12 10:30:00,287.95,288.12,287.15,287.66,7000.0,287.95,288.12,287.15,287.66,7000.0
2011-08-12 10:35:00,287.81,288.76,287.81,288.68,4400.0,287.81,288.76,287.81,288.68,4400.0
2011-08-12 10:40:00,288.7,288.94,288.15,288.18,2600.0,288.7,288.94,288.15,288.18,2600.0
2011-08-12 10:45:00,288.16,288.64,288.0,288.08,5400.0,288.16,288.64,288.0,288.08,5400.0
2011-08-12 10:50:00,287.97,287.97,287.59,287.59,1900.0,287.97,287.97,287.59,287.59,1900.0
2011-08-12 10:55:00,287.75,287.88,287.47,287.8,2900.0,287.75,287.88,287.47,287.8,2900.0
2011-08-12 11:00:00,288.06,288.06,286.25,286.31,5700.0,288.06,288.06,286.25,286.31,5700.0
2011-08-12 11:05:00,286.0,286.21,285.3,286.01,14200.0,286.0,286.21,285.3,286.01,14200.0
2011-08-12 11:10:00,286.0,286.35,285.4,285.4,6000.0,286.0,286.35,285.4,285.4,6000.0
2011-08-12 11:15:00,285.59,286.28,285.57,286.13,3600.0,285.59,286.28,285.57,286.13,3600.0
2011-08-12 11:20:00,286.08,286.08,285.18,285.28,3200.0,286.08,286.08,285.18,285.28,3200.0
2011-08-12 11:25:00,285.25,285.94,284.97,285.63,2900.0,285.25,285.94,284.97,285.63,2900.0
2011-08-12 11:30:00,285.57,285.62,284.97,285.21,2900.0,285.57,285.62,284.97,285.21,2900.0
2011-08-12 11:35:00,285.28,285.65,285.18,285.51,2600.0,285.28,285.65,285.18,285.51,2600.0
2011-08-12 11:40:00,285.43,285.96,285.19,285.93,2300.0,285.43,285.96,285.19,285.93,2300.0
2011-08-12 11:45:00,286.02,286.76,286.02,286.46,1800.0,286.02,286.76,286.02,286.46,1800.0
2011-08-12 11:50:00,286.63,286.79,286.28,286.31,6300.0,286.63,286.79,286.28,286.31,6300.0
2011-08-12 11:55:00,286.41,286.41,286.06,286.25,3200.0,286.41,286.41,286.06,286.25,3200.0
2011-08-12 12:00:00,286.5,286.86,286.24,286.86,9300.0,286.5,286.86,286.24,286.86,9300.0
2011-08-12 12:05:00,286.93,286.98,285.67,285.75,16700.0,286.93,286.98,285.67,285.75,16700.0
2011-08-12 12:10:00,285.66,286.03,285.5,285.55,10400.0,285.66,286.03,285.5,285.55,10400.0
2011-08-12 12:15:00,285.6,286.17,285.5,285.56,14500.0,285.6,286.17,285.5,285.56,14500.0
2011-08-12 12:20:00,285.76,285.92,285.71,285.92,2500.0,285.76,285.92,285.71,285.92,2500.0
2011-08-12 12:25:00,285.94,285.94,285.46,285.54,7900.0,285.94,285.94,285.46,285.54,7900.0
2011-08-12 12:30:00,285.56,286.1,285.17,285.9,17700.0,285.56,286.1,285.17,285.9,17700.0
2011-08-12 12:35:00,285.86,285.86,285.48,285.56,6600.0,285.86,285.86,285.48,285.56,6600.0
2011-08-12 12:40:00,285.71,285.99,285.62,285.95,3500.0,285.71,285.99,285.62,285.95,3500.0
2011-08-12 12:45:00,285.88,285.9,285.24,285.24,7700.0,285.88,285.9,285.24,285.24,7700.0
2011-08-12 12:50:00,285.25,285.56,285.07,285.5,2100.0,285.25,285.56,285.07,285.5,2100.0
2011-08-12 12:55:00,285.58,285.75,285.54,285.54,2400.0,285.58,285.75,285.54,285.54,2400.0
2011-08-12 13:00:00,285.82,285.82,285.45,285.45,13200.0,285.82,285.82,285.45,285.45,13200.0
2011-08-12 13:05:00,285.71,285.72,285.56,285.56,1800.0,285.71,285.72,285.56,285.56,1800.0
2011-08-12 13:10:00,285.59,285.87,285.5,285.84,9400.0,285.59,285.87,285.5,285.84,9400.0
2011-08-12 13:15:00,285.94,286.12,285.88,286.01,5100.0,285.94,286.12,285.88,286.01,5100.0
2011-08-12 13:20:00,286.25,286.42,285.88,286.15,12000.0,286.25,286.42,285.88,286.15,12000.0
2011-08-12 13:25:00,286.01,286.29,285.99,286.17,6400.0,286.01,286.29,285.99,286.17,6400.0
2011-08-12 13:30:00,286.2,286.33,285.98,286.17,6100.0,286.2,286.33,285.98,286.17,6100.0
2011-08-12 13:35:00,286.19,286.36,285.9,285.9,20700.0,286.19,286.36,285.9,285.9,20700.0
2011-08-12 13:40:00,286.18,286.41,285.99,286.03,12700.0,286.18,286.41,285.99,286.03,12700.0
2011-08-12 13:45:00,286.0,286.27,285.93,286.14,5200.0,286.0,286.27,285.93,286.14,5200.0
2011-08-12 13:50:00,286.14,286.3,286.0,286.14,10200.0,286.14,286.3,286.0,286.14,10200.0
2011-08-12 13:55:00,286.12,286.44,285.98,286.44,7800.0,286.12,286.44,285.98,286.44,7800.0
2011-08-12 14:00:00,286.45,287.19,286.45,287.19,2300.0,286.45,287.19,286.45,287.19,2300.0
2011-08-12 14:05:00,287.33,287.75,287.33,287.33,7900.0,287.33,287.75,287.33,287.33,7900.0
2011-08-12 14:10:00,287.41,287.41,286.39,286.7,9300.0,287.41,287.41,286.39,286.7,9300.0
2011-08-12 14:15:00,286.97,287.22,285.83,286.46,4600.0,286.97,287.22,285.83,286.46,4600.0
2011-08-12 14:20:00,286.66,286.72,285.71,286.03,2500.0,286.66,286.72,285.71,286.03,2500.0
2011-08-12 14:25:00,286.16,286.81,286.16,286.66,3900.0,286.16,286.81,286.16,286.66,3900.0
2011-08-12 14:30:00,286.65,286.88,286.54,286.55,2700.0,286.65,286.88,286.54,286.55,2700.0
2011-08-12 14:35:00,286.56,286.64,286.22,286.37,4500.0,286.56,286.64,286.22,286.37,4500.0
2011-08-12 14:40:00,286.4,286.82,285.81,286.77,4400.0,286.4,286.82,285.81,286.77,4400.0
2011-08-12 14:45:00,286.73,287.2,286.47,287.2,3100.0,286.73,287.2,286.47,287.2,3100.0
2011-08-12 14:50:00,287.14,287.34,286.96,287.19,6000.0,287.14,287.34,286.96,287.19,6000.0
2011-08-12 14:55:00,287.18,287.29,286.52,286.77,18500.0,287.18,287.29,286.52,286.77,18500.0
2011-08-12 15:00:00,286.99,287.2,286.78,287.01,2900.0,286.99,287.2,286.78,287.01,2900.0
2011-08-12 15:05:00,287.21,287.23,286.98,287.0,6100.0,287.21,287.23,286.98,287.0,6100.0
2011-08-12 15:10:00,286.75,287.22,286.75,287.04,10700.0,286.75,287.22,286.75,287.04,10700.0
2011-08-12 15:15:00,286.85,287.02,286.85,286.97,3600.0,286.85,287.02,286.85,286.97,3600.0
2011-08-12 15:20:00,286.94,287.29,286.94,287.12,14100.0,286.94,287.29,286.94,287.12,14100.0
2011-08-12 15:25:00,286.98,287.18,286.96,287.14,5900.0,286.98,287.18,286.96,287.14,5900.0
2011-08-12 15:30:00,287.17,287.22,286.52,286.78,6700.0,287.17,287.22,286.52,286.78,6700.0
2011-08-12 15:35:00,286.91,287.19,286.77,286.97,7100.0,286.91,287.19,286.77,286.97,7100.0
2011-08-12 15:40:00,286.97,287.2,286.91,287.04,14300.0,286.97,287.2,286.91,287.04,14300.0
2011-08-12 15:45:00,287.03,287.38,286.86,287.13,26200.0,287.03,287.38,286.86,287.13,26200.0
2011-08-12 15:50:00,287.15,287.23,286.87,287.23,15600.0,287.15,287.23,286.87,287.23,15600.0
2011-08-12 15:55:00,287.25,287.76,286.98,287.46,20400.0,287.25,287.76,286.98,287.46,20400.0
2011-08-15 09:30:00,289.21,289.21,288.0,288.33,2900.0,289.21,289.21,288.0,288.33,2900.0
2011-08-15 09:35:00,288.52,288.52,285.75,286.11,22500.0,288.52,288.52,285.75,286.11,22500.0
2011-08-15 09:40:00,286.0,287.01,285.85,285.99,12700.0,286.0,287.01,285.85,285.99,12700.0
2011-08-15 09:45:00,286.08,286.08,284.18,284.48,5200.0,286.08,286.08,284.18,284.48,5200.0
2011-08-15 09:50:00,284.54,284.76,283.67,283.81,6200.0,284.54,284.76,283.67,283.81,6200.0
2011-08-15 09:55:00,283.81,284.38,283.63,284.38,3200.0,283.81,284.38,283.63,284.38,3200.0
2011-08-15 10:00:00,284.49,286.0,284.49,285.07,3500.0,284.49,286.0,284.49,285.07,3500.0
2011-08-15 10:05:00,285.08,285.38,285.08,285.28,1600.0,285.08,285.38,285.08,285.28,1600.0
2011-08-15 10:10:00,285.3,285.63,284.96,285.24,2200.0,285.3,285.63,284.96,285.24,2200.0
2011-08-15 10:15:00,285.21,285.42,285.0,285.04,1100.0,285.21,285.42,285.0,285.04,1100.0
2011-08-15 10:20:00,285.24,285.3,284.95,285.3,3000.0,285.24,285.3,284.95,285.3,3000.0
2011-08-15 10:25:00,285.12,285.31,285.11,285.12,1300.0,285.12,285.31,285.11,285.12,1300.0
2011-08-15 10:30:00,285.19,285.35,284.96,284.96,1300.0,285.19,285.35,284.96,284.96,1300.0
2011-08-15 10:35:00,284.92,285.08,284.73,284.95,3500.0,284.92,285.08,284.73,284.95,3500.0
2011-08-15 10:40:00,284.83,284.83,283.89,283.89,5200.0,284.83,284.83,283.89,283.89,5200.0
2011-08-15 10:45:00,283.98,284.23,283.84,284.03,6800.0,283.98,284.23,283.84,284.03,6800.0
2011-08-15 10:50:00,284.08,284.54,283.83,284.42,2400.0,284.08,284.54,283.83,284.42,2400.0
2011-08-15 10:55:00,284.02,284.32,283.87,284.02,1000.0,284.02,284.32,283.87,284.02,1000.0
2011-08-15 11:00:00,283.82,284.02,283.82,283.96,1500.0,283.82,284.02,283.82,283.96,1500.0
2011-08-15 11:05:00,283.97,284.2,283.89,283.99,2900.0,283.97,284.2,283.89,283.99,2900.0
2011-08-15 11:10:00,283.95,283.97,283.69,283.86,4000.0,283.95,283.97,283.69,283.86,4000.0
2011-08-15 11:15:00,283.82,283.86,283.05,283.18,6200.0,283.82,283.86,283.05,283.18,6200.0
2011-08-15 11:20:00,283.22,283.49,282.95,283.48,3400.0,283.22,283.49,282.95,283.48,3400.0
2011-08-15 11:25:00,283.19,283.43,282.75,283.42,4100.0,283.19,283.43,282.75,283.42,4100.0
2011-08-15 11:30:00,283.48,283.48,283.0,283.09,2300.0,283.48,283.48,283.0,283.09,2300.0
2011-08-15 11:35:00,282.98,283.44,282.81,283.28,2400.0,282.98,283.44,282.81,283.28,2400.0
2011-08-15 11:40:00,283.45,283.5,283.14,283.22,2300.0,283.45,283.5,283.14,283.22,2300.0
2011-08-15 11:45:00,283.4,283.62,283.38,283.6,1900.0,283.4,283.62,283.38,283.6,1900.0
2011-08-15 11:50:00,283.47,283.5,283.22,283.3,1200.0,283.47,283.5,283.22,283.3,1200.0
2011-08-15 11:55:00,283.33,283.36,282.96,282.96,1100.0,283.33,283.36,282.96,282.96,1100.0
2011-08-15 12:00:00,282.95,283.56,282.95,283.44,2100.0,282.95,283.56,282.95,283.44,2100.0
2011-08-15 12:05:00,283.67,283.67,283.22,283.22,800.0,283.67,283.67,283.22,283.22,800.0
2011-08-15 12:10:00,283.27,283.76,283.27,283.51,2100.0,283.27,283.76,283.27,283.51,2100.0
2011-08-15 12:15:00,283.72,284.13,283.56,284.0,2400.0,283.72,284.13,283.56,284.0,2400.0
2011-08-15 12:20:00,284.31,284.51,284.31,284.46,700.0,284.31,284.51,284.31,284.46,700.0
2011-08-15 12:25:00,284.1,284.59,284.1,284.59,700.0,284.1,284.59,284.1,284.59,700.0
2011-08-15 12:30:00,284.68,284.77,284.47,284.71,4600.0,284.68,284.77,284.47,284.71,4600.0
2011-08-15 12:35:00,284.56,284.62,284.11,284.62,1500.0,284.56,284.62,284.11,284.62,1500.0
2011-08-15 12:40:00,284.88,285.33,284.88,285.33,800.0,284.88,285.33,284.88,285.33,800.0
2011-08-15 12:45:00,285.42,285.51,285.26,285.51,1000.0,285.42,285.51,285.26,285.51,1000.0
2011-08-15 12:50:00,285.4,285.73,285.39,285.63,1200.0,285.4,285.73,285.39,285.63,1200.0
2011-08-15 12:55:00,285.92,285.93,285.65,285.79,1500.0,285.92,285.93,285.65,285.79,1500.0
2011-08-15 13:00:00,285.73,285.89,285.63,285.89,2700.0,285.73,285.89,285.63,285.89,2700.0
2011-08-15 13:05:00,285.92,286.08,285.81,286.08,4400.0,285.92,286.08,285.81,286.08,4400.0
2011-08-15 13:10:00,286.33,286.33,285.52,285.83,5800.0,286.33,286.33,285.52,285.83,5800.0
2011-08-15 13:15:00,286.01,286.25,285.9,286.25,2000.0,286.01,286.25,285.9,286.25,2000.0
2011-08-15 13:20:00,286.15,286.36,286.15,286.34,700.0,286.15,286.36,286.15,286.34,700.0
2011-08-15 13:25:00,286.36,286.75,286.31,286.54,2300.0,286.36,286.75,286.31,286.54,2300.0
2011-08-15 13:30:00,286.47,286.56,286.29,286.29,1700.0,286.47,286.56,286.29,286.29,1700.0
2011-08-15 13:35:00,286.29,286.43,286.07,286.13,1100.0,286.29,286.43,286.07,286.13,1100.0
2011-08-15 13:40:00,286.15,286.64,286.15,286.64,1600.0,286.15,286.64,286.15,286.64,1600.0
2011-08-15 13:45:00,286.67,286.67,286.31,286.31,1500.0,286.67,286.67,286.31,286.31,1500.0
2011-08-15 13:50:00,286.39,286.58,286.32,286.44,1100.0,286.39,286.58,286.32,286.44,1100.0
2011-08-15 13:55:00,286.47,286.64,286.47,286.48,600.0,286.47,286.64,286.47,286.48,600.0
2011-08-15 14:00:00,286.35,286.45,286.31,286.45,700.0,286.35,286.45,286.31,286.45,700.0
2011-08-15 14:05:00,286.53,286.53,286.31,286.4,2400.0,286.53,286.53,286.31,286.4,2400.0
2011-08-15 14:10:00,286.46,286.6,286.25,286.6,2000.0,286.46,286.6,286.25,286.6,2000.0
2011-08-15 14:15:00,286.61,286.72,286.54,286.54,1200.0,286.61,286.72,286.54,286.54,1200.0
2011-08-15 14:20:00,286.55,287.07,286.55,287.0,3800.0,286.55,287.07,286.55,287.0,3800.0
2011-08-15 14:25:00,287.13,287.64,287.02,287.64,4700.0,287.13,287.64,287.02,287.64,4700.0
2011-08-15 14:30:00,287.68,287.75,286.86,286.86,4900.0,287.68,287.75,286.86,286.86,4900.0
2011-08-15 14:35:00,286.86,286.9,286.71,286.75,1900.0,286.86,286.9,286.71,286.75,1900.0
2011-08-15 14:40:00,286.76,287.07,286.75,286.93,2400.0,286.76,287.07,286.75,286.93,2400.0
2011-08-15 14:45:00,286.97,287.02,286.8,286.99,2300.0,286.97,287.02,286.8,286.99,2300.0
2011-08-15 14:50:00,286.88,287.01,286.85,286.94,1500.0,286.88,287.01,286.85,286.94,1500.0
2011-08-15 14:55:00,286.69,286.97,286.69,286.97,1400.0,286.69,286.97,286.69,286.97,1400.0
2011-08-15 15:00:00,286.98,287.07,286.92,287.01,1100.0,286.98,287.07,286.92,287.01,1100.0
2011-08-15 15:05:00,287.02,287.27,286.99,287.19,2400.0,287.02,287.27,286.99,287.19,2400.0
2011-08-15 15:10:00,287.12,287.12,286.97,287.06,3500.0,287.12,287.12,286.97,287.06,3500.0
2011-08-15 15:15:00,287.15,287.58,287.14,287.52,2600.0,287.15,287.58,287.14,287.52,2600.0
2011-08-15 15:20:00,287.39,287.57,287.25,287.25,2300.0,287.39,287.57,287.25,287.25,2300.0
2011-08-15 15:25:00,287.0,287.32,286.95,287.06,5000.0,287.0,287.32,286.95,287.06,5000.0
2011-08-15 15:30:00,287.07,287.35,286.91,287.25,5600.0,287.07,287.35,286.91,287.25,5600.0
2011-08-15 15:35:00,287.4,287.4,287.1,287.22,5000.0,287.4,287.4,287.1,287.22,5000.0
2011-08-15 15:40:00,287.29,287.78,287.26,287.64,4200.0,287.29,287.78,287.26,287.64,4200.0
2011-08-15 15:45:00,287.57,287.6,287.36,287.41,8500.0,287.57,287.6,287.36,287.41,8500.0
2011-08-15 15:50:00,287.45,287.69,287.37,287.59,6300.0,287.45,287.69,287.37,287.59,6300.0
2011-08-15 15:55:00,287.53,287.96,287.51,287.58,20600.0,287.53,287.96,287.51,287.58,20600.0
2011-08-16 09:30:00,285.55,286.46,285.2,285.93,6000.0,285.55,286.46,285.2,285.93,6000.0
2011-08-16 09:35:00,285.94,286.49,285.41,285.5,3100.0,285.94,286.49,285.41,285.5,3100.0
2011-08-16 09:40:00,285.5,285.88,284.48,284.48,4300.0,285.5,285.88,284.48,284.48,4300.0
2011-08-16 09:45:00,284.82,285.33,284.11,285.04,5800.0,284.82,285.33,284.11,285.04,5800.0
2011-08-16 09:50:00,285.1,285.42,284.62,285.09,5200.0,285.1,285.42,284.62,285.09,5200.0
2011-08-16 09:55:00,285.4,286.26,285.24,286.02,2800.0,285.4,286.26,285.24,286.02,2800.0
2011-08-16 10:00:00,286.16,286.51,285.98,286.14,2800.0,286.16,286.51,285.98,286.14,2800.0
2011-08-16 10:05:00,286.27,286.69,286.24,286.43,3700.0,286.27,286.69,286.24,286.43,3700.0
2011-08-16 10:10:00,286.68,286.78,286.43,286.77,2100.0,286.68,286.78,286.43,286.77,2100.0
2011-08-16 10:15:00,286.51,286.66,286.18,286.59,3100.0,286.51,286.66,286.18,286.59,3100.0
2011-08-16 10:20:00,286.53,286.99,286.53,286.82,1200.0,286.53,286.99,286.53,286.82,1200.0
2011-08-16 10:25:00,286.67,287.32,286.67,287.21,1200.0,286.67,287.32,286.67,287.21,1200.0
2011-08-16 10:30:00,287.45,287.45,286.84,286.84,1200.0,287.45,287.45,286.84,286.84,1200.0
2011-08-16 10:35:00,286.75,287.23,286.67,287.09,2300.0,286.75,287.23,286.67,287.09,2300.0
2011-08-16 10:40:00,286.94,287.35,286.88,287.35,1700.0,286.94,287.35,286.88,287.35,1700.0
2011-08-16 10:45:00,287.06,287.89,286.98,287.74,2300.0,287.06,287.89,286.98,287.74,2300.0
2011-08-16 10:50:00,287.74,288.07,287.7,287.91,1100.0,287.74,288.07,287.7,287.91,1100.0
2011-08-16 10:55:00,288.26,288.94,288.25,288.94,2800.0,288.26,288.94,288.25,288.94,2800.0
2011-08-16 11:00:00,288.86,288.86,288.1,288.25,2300.0,288.86,288.86,288.1,288.25,2300.0
2011-08-16 11:05:00,288.37,288.43,287.85,287.88,3000.0,288.37,288.43,287.85,287.88,3000.0
2011-08-16 11:10:00,287.86,288.12,287.52,287.93,3100.0,287.86,288.12,287.52,287.93,3100.0
2011-08-16 11:15:00,287.78,287.92,287.54,287.92,2100.0,287.78,287.92,287.54,287.92,2100.0
2011-08-16 11:20:00,287.93,287.93,287.72,287.74,6100.0,287.93,287.93,287.72,287.74,6100.0
2011-08-16 11:25:00,287.84,287.93,287.76,287.9,3500.0,287.84,287.93,287.76,287.9,3500.0
2011-08-16 11:30:00,287.75,287.82,287.22,287.73,4600.0,287.75,287.82,287.22,287.73,4600.0
2011-08-16 11:35:00,287.66,287.99,287.66,287.89,4900.0,287.66,287.99,287.66,287.89,4900.0
2011-08-16 11:40:00,287.89,288.27,287.89,288.27,1200.0,287.89,288.27,287.89,288.27,1200.0
2011-08-16 11:45:00,288.4,288.45,288.23,288.34,1000.0,288.4,288.45,288.23,288.34,1000.0
2011-08-16 11:50:00,288.2,288.43,288.2,288.34,800.0,288.2,288.43,288.2,288.34,800.0
2011-08-16 11:55:00,288.2,288.41,287.83,287.89,1500.0,288.2,288.41,287.83,287.89,1500.0
2011-08-16 12:00:00,288.01,288.12,288.01,288.12,200.0,288.01,288.12,288.01,288.12,200.0
2011-08-16 12:05:00,288.11,288.34,287.97,288.34,1900.0,288.11,288.34,287.97,288.34,1900.0
2011-08-16 12:10:00,288.34,288.49,287.52,287.91,2900.0,288.34,288.49,287.52,287.91,2900.0
2011-08-16 12:15:00,288.31,288.48,288.08,288.38,1000.0,288.31,288.48,288.08,288.38,1000.0
2011-08-16 12:20:00,288.18,288.87,288.18,288.52,2200.0,288.18,288.87,288.18,288.52,2200.0
2011-08-16 12:25:00,288.08,288.08,287.46,287.46,5300.0,288.08,288.08,287.46,287.46,5300.0
2011-08-16 12:30:00,287.15,287.28,286.64,286.96,7000.0,287.15,287.28,286.64,286.96,7000.0
2011-08-16 12:35:00,287.27,287.37,286.93,287.07,2800.0,287.27,287.37,286.93,287.07,2800.0
2011-08-16 12:40:00,287.33,287.44,287.33,287.44,1400.0,287.33,287.44,287.33,287.44,1400.0
2011-08-16 12:45:00,287.31,287.33,286.75,286.82,1300.0,287.31,287.33,286.75,286.82,1300.0
2011-08-16 12:50:00,286.97,287.42,286.9,286.97,1800.0,286.97,287.42,286.9,286.97,1800.0
2011-08-16 12:55:00,286.95,287.04,286.6,287.04,2800.0,286.95,287.04,286.6,287.04,2800.0
2011-08-16 13:00:00,287.05,287.05,286.42,286.66,3300.0,287.05,287.05,286.42,286.66,3300.0
2011-08-16 13:05:00,286.82,286.82,286.24,286.68,2300.0,286.82,286.82,286.24,286.68,2300.0
2011-08-16 13:10:00,286.78,287.16,286.78,287.1,900.0,286.78,287.16,286.78,287.1,900.0
2011-08-16 13:15:00,287.27,287.36,287.07,287.07,900.0,287.27,287.36,287.07,287.07,900.0
2011-08-16 13:20:00,286.97,286.97,286.69,286.97,1300.0,286.97,286.97,286.69,286.97,1300.0
2011-08-16 13:25:00,286.89,286.97,286.75,286.97,600.0,286.89,286.97,286.75,286.97,600.0
2011-08-16 13:30:00,286.8,287.19,286.8,287.19,1200.0,286.8,287.19,286.8,287.19,1200.0
2011-08-16 13:35:00,287.23,287.31,286.8,286.8,2000.0,287.23,287.31,286.8,286.8,2000.0
2011-08-16 13:40:00,286.74,287.09,286.74,287.03,2300.0,286.74,287.09,286.74,287.03,2300.0
2011-08-16 13:45:00,286.93,287.02,286.93,286.97,1000.0,286.93,287.02,286.93,286.97,1000.0
2011-08-16 13:50:00,287.1,287.67,287.1,287.6,1600.0,287.1,287.67,287.1,287.6,1600.0
2011-08-16 13:55:00,287.53,287.91,287.47,287.55,1600.0,287.53,287.91,287.47,287.55,1600.0
2011-08-16 14:00:00,287.65,287.84,287.57,287.75,1600.0,287.65,287.84,287.57,287.75,1600.0
2011-08-16 14:05:00,288.03,288.16,288.0,288.04,3400.0,288.03,288.16,288.0,288.04,3400.0
2011-08-16 14:10:00,288.1,288.29,287.99,288.25,2100.0,288.1,288.29,287.99,288.25,2100.0
2011-08-16 14:15:00,288.34,288.49,288.23,288.23,1300.0,288.34,288.49,288.23,288.23,1300.0
2011-08-16 14:20:00,288.26,288.8,288.26,288.34,2700.0,288.26,288.8,288.26,288.34,2700.0
2011-08-16 14:25:00,288.19,288.36,288.09,288.19,1300.0,288.19,288.36,288.09,288.19,1300.0
2011-08-16 14:30:00,288.22,288.36,288.1,288.13,4400.0,288.22,288.36,288.1,288.13,4400.0
2011-08-16 14:35:00,288.32,288.33,288.13,288.31,1800.0,288.32,288.33,288.13,288.31,1800.0
2011-08-16 14:40:00,288.29,288.64,288.29,288.55,2100.0,288.29,288.64,288.29,288.55,2100.0
2011-08-16 14:45:00,288.49,288.7,288.49,288.7,1100.0,288.49,288.7,288.49,288.7,1100.0
2011-08-16 14:50:00,288.81,288.81,288.39,288.46,1900.0,288.81,288.81,288.39,288.46,1900.0
2011-08-16 14:55:00,288.46,288.52,288.31,288.42,3200.0,288.46,288.52,288.31,288.42,3200.0
2011-08-16 15:00:00,288.45,288.52,288.36,288.42,1900.0,288.45,288.52,288.36,288.42,1900.0
2011-08-16 15:05:00,288.38,288.76,288.38,288.57,1900.0,288.38,288.76,288.38,288.57,1900.0
2011-08-16 15:10:00,288.57,288.72,288.49,288.49,2700.0,288.57,288.72,288.49,288.49,2700.0
2011-08-16 15:15:00,288.41,288.81,288.35,288.78,2400.0,288.41,288.81,288.35,288.78,2400.0
2011-08-16 15:20:00,288.78,289.05,288.61,288.82,5800.0,288.78,289.05,288.61,288.82,5800.0
2011-08-16 15:25:00,288.87,289.49,288.78,289.49,4400.0,288.87,289.49,288.78,289.49,4400.0
2011-08-16 15:30:00,289.6,289.6,289.16,289.49,3900.0,289.6,289.6,289.16,289.49,3900.0
2011-08-16 15:35:00,289.49,289.66,289.3,289.3,6700.0,289.49,289.66,289.3,289.3,6700.0
2011-08-16 15:40:00,289.32,289.34,289.03,289.25,4900.0,289.32,289.34,289.03,289.25,4900.0
2011-08-16 15:45:00,289.2,289.33,288.5,288.88,9100.0,289.2,289.33,288.5,288.88,9100.0
2011-08-16 15:50:00,289.02,289.22,288.52,288.56,12900.0,289.02,289.22,288.52,288.56,12900.0
2011-08-16 15:55:00,288.65,288.73,288.2,288.29,9400.0,288.65,288.73,288.2,288.29,9400.0
2011-08-17 09:30:00,289.66,289.94,289.28,289.45,3600.0,289.66,289.94,289.28,289.45,3600.0
2011-08-17 09:35:00,289.99,290.14,289.97,290.08,1500.0,289.99,290.14,289.97,290.08,1500.0
2011-08-17 09:40:00,289.92,289.97,289.21,289.21,1800.0,289.92,289.97,289.21,289.21,1800.0
2011-08-17 09:45:00,289.21,289.66,289.21,289.41,1800.0,289.21,289.66,289.21,289.41,1800.0
2011-08-17 09:50:00,289.34,289.88,289.34,289.69,1700.0,289.34,289.88,289.34,289.69,1700.0
2011-08-17 09:55:00,289.91,289.97,289.79,289.89,700.0,289.91,289.97,289.79,289.89,700.0
2011-08-17 10:00:00,289.85,290.02,289.79,289.79,2000.0,289.85,290.02,289.79,289.79,2000.0
2011-08-17 10:05:00,289.6,289.77,289.51,289.51,400.0,289.6,289.77,289.51,289.51,400.0
2011-08-17 10:10:00,289.6,289.7,289.56,289.56,1100.0,289.6,289.7,289.56,289.56,1100.0
2011-08-17 10:15:00,289.69,290.26,289.69,290.26,2900.0,289.69,290.26,289.69,290.26,2900.0
2011-08-17 10:20:00,290.24,290.36,290.08,290.09,1000.0,290.24,290.36,290.08,290.09,1000.0
2011-08-17 10:25:00,290.25,290.48,290.25,290.48,600.0,290.25,290.48,290.25,290.48,600.0
2011-08-17 10:30:00,290.25,290.45,289.99,290.19,1800.0,290.25,290.45,289.99,290.19,1800.0
2011-08-17 10:35:00,290.0,290.04,290.0,290.01,400.0,290.0,290.04,290.0,290.01,400.0
2011-08-17 10:40:00,290.0,290.15,290.0,290.15,300.0,290.0,290.15,290.0,290.15,300.0
2011-08-17 10:45:00,290.09,290.16,290.02,290.16,500.0,290.09,290.16,290.02,290.16,500.0
2011-08-17 10:50:00,290.16,290.24,289.92,289.92,1900.0,290.16,290.24,289.92,289.92,1900.0
2011-08-17 10:55:00,290.0,290.21,289.91,289.99,1000.0,290.0,290.21,289.91,289.99,1000.0
2011-08-17 11:00:00,289.91,290.03,289.79,289.79,5500.0,289.91,290.03,289.79,289.79,5500.0
2011-08-17 11:05:00,289.55,289.77,289.52,289.52,1500.0,289.55,289.77,289.52,289.52,1500.0
2011-08-17 11:10:00,289.52,289.83,289.52,289.71,700.0,289.52,289.83,289.52,289.71,700.0
2011-08-17 11:15:00,289.58,289.59,289.28,289.42,700.0,289.58,289.59,289.28,289.42,700.0
2011-08-17 11:20:00,289.17,289.17,288.77,288.77,1400.0,289.17,289.17,288.77,288.77,1400.0
2011-08-17 11:25:00,288.25,288.37,288.1,288.1,500.0,288.25,288.37,288.1,288.1,500.0
2011-08-17 11:30:00,288.34,288.57,288.34,288.38,700.0,288.34,288.57,288.34,288.38,700.0
2011-08-17 11:35:00,288.39,288.57,288.11,288.11,1700.0,288.39,288.57,288.11,288.11,1700.0
2011-08-17 11:40:00,288.16,288.24,288.16,288.24,400.0,288.16,288.24,288.16,288.24,400.0
2011-08-17 11:45:00,288.4,288.48,287.99,287.99,1600.0,288.4,288.48,287.99,287.99,1600.0
2011-08-17 11:50:00,288.34,288.36,288.14,288.14,700.0,288.34,288.36,288.14,288.14,700.0
2011-08-17 11:55:00,288.06,288.06,286.61,286.61,4700.0,288.06,288.06,286.61,286.61,4700.0
2011-08-17 12:00:00,286.67,287.45,286.67,287.2,2800.0,286.67,287.45,286.67,287.2,2800.0
2011-08-17 12:05:00,287.28,287.28,286.49,286.62,1800.0,287.28,287.28,286.49,286.62,1800.0
2011-08-17 12:10:00,286.78,286.78,286.4,286.56,1300.0,286.78,286.78,286.4,286.56,1300.0
2011-08-17 12:15:00,286.58,286.82,286.43,286.43,1000.0,286.58,286.82,286.43,286.43,1000.0
2011-08-17 12:20:00,286.51,286.8,286.51,286.65,1600.0,286.51,286.8,286.51,286.65,1600.0
2011-08-17 12:25:00,286.68,287.18,286.68,287.18,3000.0,286.68,287.18,286.68,287.18,3000.0
2011-08-17 12:30:00,287.28,287.85,287.28,287.85,400.0,287.28,287.85,287.28,287.85,400.0
2011-08-17 12:35:00,287.9,288.34,287.84,288.34,3300.0,287.9,288.34,287.84,288.34,3300.0
2011-08-17 12:40:00,288.35,288.49,288.35,288.45,400.0,288.35,288.49,288.35,288.45,400.0
2011-08-17 12:45:00,288.44,288.44,288.01,288.22,900.0,288.44,288.44,288.01,288.22,900.0
2011-08-17 12:50:00,288.23,288.36,287.93,288.36,3500.0,288.23,288.36,287.93,288.36,3500.0
2011-08-17 12:55:00,288.02,288.04,287.61,287.61,7000.0,288.02,288.04,287.61,287.61,7000.0
2011-08-17 13:00:00,287.55,287.55,286.64,286.64,5500.0,287.55,287.55,286.64,286.64,5500.0
2011-08-17 13:05:00,286.68,286.72,286.16,286.33,9100.0,286.68,286.72,286.16,286.33,9100.0
2011-08-17 13:10:00,286.39,286.59,286.33,286.59,1100.0,286.39,286.59,286.33,286.59,1100.0
2011-08-17 13:15:00,286.68,287.18,286.56,287.18,3400.0,286.68,287.18,286.56,287.18,3400.0
2011-08-17 13:20:00,286.94,287.01,286.64,286.64,700.0,286.94,287.01,286.64,286.64,700.0
2011-08-17 13:25:00,286.6,286.6,286.04,286.41,3400.0,286.6,286.6,286.04,286.41,3400.0
2011-08-17 13:30:00,286.65,286.65,286.07,286.07,4200.0,286.65,286.65,286.07,286.07,4200.0
2011-08-17 13:35:00,286.06,286.28,285.61,285.61,1500.0,286.06,286.28,285.61,285.61,1500.0
2011-08-17 13:40:00,285.44,285.44,284.98,285.33,2900.0,285.44,285.44,284.98,285.33,2900.0
2011-08-17 13:45:00,285.36,285.65,285.21,285.6,1800.0,285.36,285.65,285.21,285.6,1800.0
2011-08-17 13:50:00,285.59,285.93,285.59,285.93,1700.0,285.59,285.93,285.59,285.93,1700.0
2011-08-17 13:55:00,286.08,286.2,285.73,285.73,2700.0,286.08,286.2,285.73,285.73,2700.0
2011-08-17 14:00:00,285.94,286.3,285.77,286.3,2900.0,285.94,286.3,285.77,286.3,2900.0
2011-08-17 14:05:00,286.46,286.46,286.37,286.45,800.0,286.46,286.46,286.37,286.45,800.0
2011-08-17 14:10:00,286.53,286.71,286.53,286.71,900.0,286.53,286.71,286.53,286.71,900.0
2011-08-17 14:15:00,286.85,286.86,286.72,286.86,600.0,286.85,286.86,286.72,286.86,600.0
2011-08-17 14:20:00,286.86,287.05,286.78,286.78,1100.0,286.86,287.05,286.78,286.78,1100.0
2011-08-17 14:25:00,286.97,287.49,286.78,287.49,5900.0,286.97,287.49,286.78,287.49,5900.0
2011-08-17 14:30:00,287.49,287.91,287.49,287.81,4200.0,287.49,287.91,287.49,287.81,4200.0
2011-08-17 14:35:00,287.55,287.55,287.32,287.32,1000.0,287.55,287.55,287.32,287.32,1000.0
2011-08-17 14:40:00,287.13,287.27,286.99,287.15,2400.0,287.13,287.27,286.99,287.15,2400.0
2011-08-17 14:45:00,287.26,287.26,286.88,287.11,1600.0,287.26,287.26,286.88,287.11,1600.0
2011-08-17 14:50:00,287.23,287.62,287.18,287.53,1500.0,287.23,287.62,287.18,287.53,1500.0
2011-08-17 14:55:00,287.44,288.04,287.44,287.58,4700.0,287.44,288.04,287.44,287.58,4700.0
2011-08-17 15:00:00,287.6,287.6,287.38,287.45,1800.0,287.6,287.6,287.38,287.45,1800.0
2011-08-17 15:05:00,287.59,288.34,287.56,288.34,2000.0,287.59,288.34,287.56,288.34,2000.0
2011-08-17 15:10:00,288.34,288.65,288.08,288.46,5000.0,288.34,288.65,288.08,288.46,5000.0
2011-08-17 15:15:00,288.24,288.48,288.06,288.48,3300.0,288.24,288.48,288.06,288.48,3300.0
2011-08-17 15:20:00,288.53,288.77,288.24,288.76,3200.0,288.53,288.77,288.24,288.76,3200.0
2011-08-17 15:25:00,288.87,288.87,288.56,288.83,5000.0,288.87,288.87,288.56,288.83,5000.0
2011-08-17 15:30:00,288.71,288.78,288.39,288.44,3000.0,288.71,288.78,288.39,288.44,3000.0
2011-08-17 15:35:00,288.0,288.25,287.99,288.12,3600.0,288.0,288.25,287.99,288.12,3600.0
2011-08-17 15:40:00,288.2,288.24,288.0,288.0,3900.0,288.2,288.24,288.0,288.0,3900.0
2011-08-17 15:45:00,288.05,288.56,287.98,288.47,6200.0,288.05,288.56,287.98,288.47,6200.0
2011-08-17 15:50:00,288.55,288.55,287.99,288.13,8400.0,288.55,288.55,287.99,288.13,8400.0
2011-08-17 15:55:00,288.13,288.49,288.1,288.49,11500.0,288.13,288.49,288.1,288.49,11500.0
2011-08-18 09:30:00,284.34,284.8,283.87,284.31,6100.0,284.34,284.8,283.87,284.31,6100.0
2011-08-18 09:35:00,284.26,284.57,283.65,284.37,9200.0,284.26,284.57,283.65,284.37,9200.0
2011-08-18 09:40:00,284.41,284.93,283.81,284.19,5600.0,284.41,284.93,283.81,284.19,5600.0
2011-08-18 09:45:00,284.04,284.13,282.89,283.37,7200.0,284.04,284.13,282.89,283.37,7200.0
2011-08-18 09:50:00,283.33,283.41,282.92,283.04,4600.0,283.33,283.41,282.92,283.04,4600.0
2011-08-18 09:55:00,283.02,283.39,282.92,283.32,3400.0,283.02,283.39,282.92,283.32,3400.0
2011-08-18 10:00:00,283.29,283.3,280.97,281.37,10600.0,283.29,283.3,280.97,281.37,10600.0
2011-08-18 10:05:00,281.16,281.61,279.93,280.28,9300.0,281.16,281.61,279.93,280.28,9300.0
2011-08-18 10:10:00,280.01,281.21,279.94,281.07,7900.0,280.01,281.21,279.94,281.07,7900.0
2011-08-18 10:15:00,281.22,282.51,281.22,282.35,7400.0,281.22,282.51,281.22,282.35,7400.0
2011-08-18 10:20:00,282.5,282.98,282.31,282.9,12900.0,282.5,282.98,282.31,282.9,12900.0
2011-08-18 10:25:00,282.98,283.82,282.94,283.63,8400.0,282.98,283.82,282.94,283.63,8400.0
2011-08-18 10:30:00,283.65,283.68,282.67,283.06,15400.0,283.65,283.68,282.67,283.06,15400.0
2011-08-18 10:35:00,283.16,284.01,283.06,283.73,7100.0,283.16,284.01,283.06,283.73,7100.0
2011-08-18 10:40:00,283.45,283.68,283.12,283.47,7400.0,283.45,283.68,283.12,283.47,7400.0
2011-08-18 10:45:00,283.87,284.82,283.48,284.61,4600.0,283.87,284.82,283.48,284.61,4600.0
2011-08-18 10:50:00,285.0,285.02,284.43,284.84,2400.0,285.0,285.02,284.43,284.84,2400.0
2011-08-18 10:55:00,284.72,285.11,284.59,284.78,3900.0,284.72,285.11,284.59,284.78,3900.0
2011-08-18 11:00:00,284.93,285.14,284.63,284.64,3400.0,284.93,285.14,284.63,284.64,3400.0
2011-08-18 11:05:00,284.63,285.47,284.63,285.0,12300.0,284.63,285.47,284.63,285.0,12300.0
2011-08-18 11:10:00,285.06,286.07,284.97,285.92,5400.0,285.06,286.07,284.97,285.92,5400.0
2011-08-18 11:15:00,285.6,285.73,285.26,285.26,3900.0,285.6,285.73,285.26,285.26,3900.0
2011-08-18 11:20:00,285.15,285.23,284.84,285.11,4600.0,285.15,285.23,284.84,285.11,4600.0
2011-08-18 11:25:00,285.31,285.36,284.55,284.55,1900.0,285.31,285.36,284.55,284.55,1900.0
2011-08-18 11:30:00,284.55,284.96,284.36,284.36,3800.0,284.55,284.96,284.36,284.36,3800.0
2011-08-18 11:35:00,284.37,285.11,284.37,284.9,2500.0,284.37,285.11,284.37,284.9,2500.0
2011-08-18 11:40:00,284.92,284.92,284.65,284.9,900.0,284.92,284.92,284.65,284.9,900.0
2011-08-18 11:45:00,285.09,285.56,285.09,285.39,1600.0,285.09,285.56,285.09,285.39,1600.0
2011-08-18 11:50:00,285.43,285.54,285.3,285.5,1300.0,285.43,285.54,285.3,285.5,1300.0
2011-08-18 11:55:00,285.5,285.78,285.49,285.71,1600.0,285.5,285.78,285.49,285.71,1600.0
2011-08-18 12:00:00,285.69,285.76,285.39,285.44,3300.0,285.69,285.76,285.39,285.44,3300.0
2011-08-18 12:05:00,285.41,285.69,285.24,285.45,2100.0,285.41,285.69,285.24,285.45,2100.0
2011-08-18 12:10:00,285.28,285.71,285.15,285.56,2100.0,285.28,285.71,285.15,285.56,2100.0
2011-08-18 12:15:00,285.48,285.89,285.48,285.69,1500.0,285.48,285.89,285.48,285.69,1500.0
2011-08-18 12:20:00,285.76,285.96,285.62,285.72,2000.0,285.76,285.96,285.62,285.72,2000.0
2011-08-18 12:25:00,285.7,285.75,285.52,285.52,700.0,285.7,285.75,285.52,285.52,700.0
2011-08-18 12:30:00,285.86,285.86,285.54,285.61,2200.0,285.86,285.86,285.54,285.61,2200.0
2011-08-18 12:35:00,285.68,285.68,285.35,285.38,1000.0,285.68,285.68,285.35,285.38,1000.0
2011-08-18 12:40:00,285.38,285.89,285.38,285.85,1200.0,285.38,285.89,285.38,285.85,1200.0
2011-08-18 12:45:00,285.59,285.98,285.55,285.93,7700.0,285.59,285.98,285.55,285.93,7700.0
2011-08-18 12:50:00,286.06,286.23,286.03,286.08,5700.0,286.06,286.23,286.03,286.08,5700.0
2011-08-18 12:55:00,286.09,286.35,286.09,286.34,7400.0,286.09,286.35,286.09,286.34,7400.0
2011-08-18 13:00:00,286.27,286.47,286.27,286.39,7700.0,286.27,286.47,286.27,286.39,7700.0
2011-08-18 13:05:00,286.42,286.55,286.24,286.39,10000.0,286.42,286.55,286.24,286.39,10000.0
2011-08-18 13:10:00,286.34,286.48,286.32,286.36,7900.0,286.34,286.48,286.32,286.36,7900.0
2011-08-18 13:15:00,286.36,286.42,286.26,286.28,19500.0,286.36,286.42,286.26,286.28,19500.0
2011-08-18 13:20:00,286.33,286.49,286.32,286.46,4300.0,286.33,286.49,286.32,286.46,4300.0
2011-08-18 13:25:00,286.46,286.62,286.46,286.51,4100.0,286.46,286.62,286.46,286.51,4100.0
2011-08-18 13:30:00,286.52,286.75,286.51,286.59,15400.0,286.52,286.75,286.51,286.59,15400.0
2011-08-18 13:35:00,286.62,286.76,286.1,286.28,24400.0,286.62,286.76,286.1,286.28,24400.0
2011-08-18 13:40:00,286.19,286.5,285.58,286.2,11500.0,286.19,286.5,285.58,286.2,11500.0
2011-08-18 13:45:00,285.99,286.62,285.99,286.62,5700.0,285.99,286.62,285.99,286.62,5700.0
2011-08-18 13:50:00,286.63,286.94,286.63,286.84,7200.0,286.63,286.94,286.63,286.84,7200.0
2011-08-18 13:55:00,286.79,286.88,286.51,286.74,8500.0,286.79,286.88,286.51,286.74,8500.0
2011-08-18 14:00:00,286.64,287.56,286.64,287.22,8600.0,286.64,287.56,286.64,287.22,8600.0
2011-08-18 14:05:00,287.23,287.31,286.92,286.95,8400.0,287.23,287.31,286.92,286.95,8400.0
2011-08-18 14:10:00,286.86,287.23,286.86,287.1,11900.0,286.86,287.23,286.86,287.1,11900.0
2011-08-18 14:15:00,287.1,287.75,287.1,287.6,2900.0,287.1,287.75,287.1,287.6,2900.0
2011-08-18 14:20:00,287.67,288.16,287.62,288.16,5800.0,287.67,288.16,287.62,288.16,5800.0
2011-08-18 14:25:00,288.17,288.17,287.94,287.97,6800.0,288.17,288.17,287.94,287.97,6800.0
2011-08-18 14:30:00,288.06,288.09,287.86,287.94,13700.0,288.06,288.09,287.86,287.94,13700.0
2011-08-18 14:35:00,287.9,288.28,287.9,288.13,10000.0,287.9,288.28,287.9,288.13,10000.0
2011-08-18 14:40:00,288.22,288.22,287.98,288.03,8700.0,288.22,288.22,287.98,288.03,8700.0
2011-08-18 14:45:00,288.15,288.18,287.95,287.98,3600.0,288.15,288.18,287.95,287.98,3600.0
2011-08-18 14:50:00,287.71,287.71,287.12,287.19,3200.0,287.71,287.71,287.12,287.19,3200.0
2011-08-18 14:55:00,286.92,286.99,286.35,286.35,6100.0,286.92,286.99,286.35,286.35,6100.0
2011-08-18 15:00:00,286.08,286.08,285.25,285.34,8200.0,286.08,286.08,285.25,285.34,8200.0
2011-08-18 15:05:00,285.55,286.2,285.55,285.83,4100.0,285.55,286.2,285.55,285.83,4100.0
2011-08-18 15:10:00,285.94,286.32,285.79,286.02,8700.0,285.94,286.32,285.79,286.02,8700.0
2011-08-18 15:15:00,286.02,286.15,285.79,285.88,2900.0,286.02,286.15,285.79,285.88,2900.0
2011-08-18 15:20:00,285.86,286.09,285.68,285.96,6800.0,285.86,286.09,285.68,285.96,6800.0
2011-08-18 15:25:00,285.82,286.36,285.82,286.33,13100.0,285.82,286.36,285.82,286.33,13100.0
2011-08-18 15:30:00,286.48,286.68,286.45,286.64,4700.0,286.48,286.68,286.45,286.64,4700.0
2011-08-18 15:35:00,286.8,287.18,286.69,286.94,12800.0,286.8,287.18,286.69,286.94,12800.0
2011-08-18 15:40:00,287.03,287.15,287.03,287.05,21900.0,287.03,287.15,287.03,287.05,21900.0
2011-08-18 15:45:00,287.05,288.26,287.05,288.19,22600.0,287.05,288.26,287.05,288.19,22600.0
2011-08-18 15:50:00,288.03,289.15,287.93,288.95,25500.0,288.03,289.15,287.93,288.95,25500.0
2011-08-18 15:55:00,289.01,289.19,288.8,289.14,23800.0,289.01,289.19,288.8,289.14,23800.0
2011-08-19 09:30:00,285.95,288.52,285.95,286.68,34600.0,285.95,288.52,285.95,286.68,34600.0
2011-08-19 09:35:00,286.71,288.75,286.71,288.39,8900.0,286.71,288.75,286.71,288.39,8900.0
2011-08-19 09:40:00,288.74,289.97,288.74,289.52,8200.0,288.74,289.97,288.74,289.52,8200.0
2011-08-19 09:45:00,289.68,289.68,288.8,288.8,7100.0,289.68,289.68,288.8,288.8,7100.0
2011-08-19 09:50:00,288.81,289.82,288.46,289.82,4900.0,288.81,289.82,288.46,289.82,4900.0
2011-08-19 09:55:00,289.58,290.97,289.58,290.82,9200.0,289.58,290.97,289.58,290.82,9200.0
2011-08-19 10:00:00,290.85,291.84,290.69,291.44,15200.0,290.85,291.84,290.69,291.44,15200.0
2011-08-19 10:05:00,291.82,292.27,291.47,291.76,9100.0,291.82,292.27,291.47,291.76,9100.0
2011-08-19 10:10:00,291.85,291.88,291.52,291.53,4000.0,291.85,291.88,291.52,291.53,4000.0
2011-08-19 10:15:00,291.55,292.72,291.55,292.37,3900.0,291.55,292.72,291.55,292.37,3900.0
2011-08-19 10:20:00,292.19,292.69,292.01,292.67,2500.0,292.19,292.69,292.01,292.67,2500.0
2011-08-19 10:25:00,292.69,293.86,292.58,293.85,4700.0,292.69,293.86,292.58,293.85,4700.0
2011-08-19 10:30:00,293.61,294.0,293.43,293.43,9600.0,293.61,294.0,293.43,293.43,9600.0
2011-08-19 10:35:00,293.57,293.71,292.71,292.71,3700.0,293.57,293.71,292.71,292.71,3700.0
2011-08-19 10:40:00,292.97,293.15,292.21,292.4,2600.0,292.97,293.15,292.21,292.4,2600.0
2011-08-19 10:45:00,292.17,292.56,291.65,292.17,3400.0,292.17,292.56,291.65,292.17,3400.0
2011-08-19 10:50:00,291.97,292.09,291.5,291.74,700.0,291.97,292.09,291.5,291.74,700.0
2011-08-19 10:55:00,291.55,291.68,291.25,291.48,2200.0,291.55,291.68,291.25,291.48,2200.0
2011-08-19 11:00:00,291.14,291.26,290.69,290.69,4800.0,291.14,291.26,290.69,290.69,4800.0
2011-08-19 11:05:00,290.63,290.63,289.5,289.71,10700.0,290.63,290.63,289.5,289.71,10700.0
2011-08-19 11:10:00,289.69,289.72,289.08,289.12,4400.0,289.69,289.72,289.08,289.12,4400.0
2011-08-19 11:15:00,289.06,289.54,288.86,289.25,9800.0,289.06,289.54,288.86,289.25,9800.0
2011-08-19 11:20:00,288.92,289.99,288.92,289.99,2000.0,288.92,289.99,288.92,289.99,2000.0
2011-08-19 11:25:00,289.81,290.3,289.59,289.59,3800.0,289.81,290.3,289.59,289.59,3800.0
2011-08-19 11:30:00,289.84,290.31,289.49,289.91,5400.0,289.84,290.31,289.49,289.91,5400.0
2011-08-19 11:35:00,289.75,290.4,289.35,290.4,7400.0,289.75,290.4,289.35,290.4,7400.0
2011-08-19 11:40:00,290.68,291.88,290.68,291.48,7100.0,290.68,291.88,290.68,291.48,7100.0
2011-08-19 11:45:00,291.65,291.72,291.29,291.3,3600.0,291.65,291.72,291.29,291.3,3600.0
2011-08-19 11:50:00,291.54,292.19,291.4,291.97,4600.0,291.54,292.19,291.4,291.97,4600.0
2011-08-19 11:55:00,291.96,292.38,291.74,292.38,4800.0,291.96,292.38,291.74,292.38,4800.0
2011-08-19 12:00:00,292.36,292.38,292.09,292.19,5200.0,292.36,292.38,292.09,292.19,5200.0
2011-08-19 12:05:00,292.19,292.26,292.02,292.2,9400.0,292.19,292.26,292.02,292.2,9400.0
2011-08-19 12:10:00,292.04,292.49,291.88,292.43,6800.0,292.04,292.49,291.88,292.43,6800.0
2011-08-19 12:15:00,292.49,292.82,292.43,292.73,3700.0,292.49,292.82,292.43,292.73,3700.0
2011-08-19 12:20:00,292.73,292.73,292.51,292.67,2400.0,292.73,292.73,292.51,292.67,2400.0
2011-08-19 12:25:00,292.67,292.92,292.5,292.75,3300.0,292.67,292.92,292.5,292.75,3300.0
2011-08-19 12:30:00,292.99,293.19,292.7,292.7,6600.0,292.99,293.19,292.7,292.7,6600.0
2011-08-19 12:35:00,292.79,293.12,292.62,292.62,2500.0,292.79,293.12,292.62,292.62,2500.0
2011-08-19 12:40:00,292.54,293.37,292.54,292.96,3000.0,292.54,293.37,292.54,292.96,3000.0
2011-08-19 12:45:00,292.96,293.39,292.9,293.1,2800.0,292.96,293.39,292.9,293.1,2800.0
2011-08-19 12:50:00,293.1,293.1,292.4,292.68,5300.0,293.1,293.1,292.4,292.68,5300.0
2011-08-19 12:55:00,292.72,292.8,292.3,292.3,1800.0,292.72,292.8,292.3,292.3,1800.0
2011-08-19 13:00:00,292.25,292.64,292.13,292.22,2100.0,292.25,292.64,292.13,292.22,2100.0
2011-08-19 13:05:00,292.11,292.14,291.88,292.14,2900.0,292.11,292.14,291.88,292.14,2900.0
2011-08-19 13:10:00,292.32,292.62,292.14,292.62,4900.0,292.32,292.62,292.14,292.62,4900.0
2011-08-19 13:15:00,292.73,292.88,292.51,292.79,4100.0,292.73,292.88,292.51,292.79,4100.0
2011-08-19 13:20:00,292.78,293.43,292.78,293.4,2200.0,292.78,293.43,292.78,293.4,2200.0
2011-08-19 13:25:00,293.4,293.43,293.23,293.43,7100.0,293.4,293.43,293.23,293.43,7100.0
2011-08-19 13:30:00,293.47,293.61,293.03,293.03,11600.0,293.47,293.61,293.03,293.03,11600.0
2011-08-19 13:35:00,292.91,293.3,292.79,293.29,3300.0,292.91,293.3,292.79,293.29,3300.0
2011-08-19 13:40:00,293.27,293.42,292.92,293.11,5600.0,293.27,293.42,292.92,293.11,5600.0
2011-08-19 13:45:00,293.11,293.39,292.87,293.39,5200.0,293.11,293.39,292.87,293.39,5200.0
2011-08-19 13:50:00,293.38,293.38,293.07,293.24,4300.0,293.38,293.38,293.07,293.24,4300.0
2011-08-19 13:55:00,293.23,293.77,293.19,293.69,3500.0,293.23,293.77,293.19,293.69,3500.0
2011-08-19 14:00:00,293.71,293.76,293.21,293.21,7800.0,293.71,293.76,293.21,293.21,7800.0
2011-08-19 14:05:00,293.21,293.36,292.76,293.26,8400.0,293.21,293.36,292.76,293.26,8400.0
2011-08-19 14:10:00,293.31,293.49,293.05,293.49,2700.0,293.31,293.49,293.05,293.49,2700.0
2011-08-19 14:15:00,293.63,293.64,292.88,293.05,8900.0,293.63,293.64,292.88,293.05,8900.0
2011-08-19 14:20:00,293.05,293.05,292.55,292.66,4200.0,293.05,293.05,292.55,292.66,4200.0
2011-08-19 14:25:00,292.85,292.86,292.41,292.63,6200.0,292.85,292.86,292.41,292.63,6200.0
2011-08-19 14:30:00,292.73,292.73,292.02,292.02,10200.0,292.73,292.73,292.02,292.02,10200.0
2011-08-19 14:35:00,292.13,292.37,291.82,292.37,5200.0,292.13,292.37,291.82,292.37,5200.0
2011-08-19 14:40:00,292.53,293.15,292.2,293.15,5000.0,292.53,293.15,292.2,293.15,5000.0
2011-08-19 14:45:00,292.82,293.17,292.33,292.53,10800.0,292.82,293.17,292.33,292.53,10800.0
2011-08-19 14:50:00,292.31,292.48,291.84,292.13,10300.0,292.31,292.48,291.84,292.13,10300.0
2011-08-19 14:55:00,291.91,292.35,291.89,292.15,5100.0,291.91,292.35,291.89,292.15,5100.0
2011-08-19 15:00:00,292.13,292.13,291.57,291.57,11800.0,292.13,292.13,291.57,291.57,11800.0
2011-08-19 15:05:00,291.52,291.67,291.09,291.28,10500.0,291.52,291.67,291.09,291.28,10500.0
2011-08-19 15:10:00,291.44,291.54,291.0,291.12,5600.0,291.44,291.54,291.0,291.12,5600.0
2011-08-19 15:15:00,291.23,291.55,291.0,291.55,7500.0,291.23,291.55,291.0,291.55,7500.0
2011-08-19 15:20:00,291.52,292.23,291.26,292.03,9200.0,291.52,292.23,291.26,292.03,9200.0
2011-08-19 15:25:00,292.06,292.71,292.04,292.57,8600.0,292.06,292.71,292.04,292.57,8600.0
2011-08-19 15:30:00,292.86,292.86,291.87,291.92,14100.0,292.86,292.86,291.87,291.92,14100.0
2011-08-19 15:35:00,291.98,292.08,291.55,291.84,14300.0,291.98,292.08,291.55,291.84,14300.0
2011-08-19 15:40:00,292.08,292.08,291.39,291.92,9900.0,292.08,292.08,291.39,291.92,9900.0
2011-08-19 15:45:00,291.91,292.19,291.62,291.81,16400.0,291.91,292.19,291.62,291.81,16400.0
2011-08-19 15:50:00,291.71,292.33,291.71,291.98,24000.0,291.71,292.33,291.71,291.98,24000.0
2011-08-19 15:55:00,291.98,292.05,291.35,291.65,29100.0,291.98,292.05,291.35,291.65,29100.0
2011-08-22 09:30:00,297.69,297.69,295.1,295.69,700.0,297.69,297.69,295.1,295.69,700.0
2011-08-22 09:35:00,295.44,295.44,291.95,294.17,23400.0,295.44,295.44,291.95,294.17,23400.0
2011-08-22 09:40:00,294.44,294.91,291.8,291.93,8700.0,294.44,294.91,291.8,291.93,8700.0
2011-08-22 09:45:00,291.92,292.31,290.83,292.31,13400.0,291.92,292.31,290.83,292.31,13400.0
2011-08-22 09:50:00,292.37,292.5,290.85,290.85,9800.0,292.37,292.5,290.85,290.85,9800.0
2011-08-22 09:55:00,290.81,291.55,290.8,291.24,6800.0,290.81,291.55,290.8,291.24,6800.0
2011-08-22 10:00:00,290.99,292.03,290.91,292.02,6600.0,290.99,292.03,290.91,292.02,6600.0
2011-08-22 10:05:00,291.58,292.43,291.53,292.32,30700.0,291.58,292.43,291.53,292.32,30700.0
2011-08-22 10:10:00,292.33,292.5,291.44,292.5,14100.0,292.33,292.5,291.44,292.5,14100.0
2011-08-22 10:15:00,292.5,293.0,292.23,293.0,6800.0,292.5,293.0,292.23,293.0,6800.0
2011-08-22 10:20:00,293.0,293.49,292.56,292.82,7800.0,293.0,293.49,292.56,292.82,7800.0
2011-08-22 10:25:00,292.81,292.93,291.97,292.49,12400.0,292.81,292.93,291.97,292.49,12400.0
2011-08-22 10:30:00,292.23,292.42,291.78,291.78,5200.0,292.23,292.42,291.78,291.78,5200.0
2011-08-22 10:35:00,291.75,291.86,291.02,291.14,7500.0,291.75,291.86,291.02,291.14,7500.0
2011-08-22 10:40:00,291.25,291.7,291.14,291.59,3200.0,291.25,291.7,291.14,291.59,3200.0
2011-08-22 10:45:00,291.76,291.76,291.26,291.76,10100.0,291.76,291.76,291.26,291.76,10100.0
2011-08-22 10:50:00,291.67,292.33,291.49,291.49,9000.0,291.67,292.33,291.49,291.49,9000.0
2011-08-22 10:55:00,291.2,291.91,290.85,290.88,6400.0,291.2,291.91,290.85,290.88,6400.0
2011-08-22 11:00:00,290.8,292.18,290.71,292.13,18800.0,290.8,292.18,290.71,292.13,18800.0
2011-08-22 11:05:00,292.15,292.28,291.91,292.28,10100.0,292.15,292.28,291.91,292.28,10100.0
2011-08-22 11:10:00,292.09,292.28,291.5,291.5,8600.0,292.09,292.28,291.5,291.5,8600.0
2011-08-22 11:15:00,292.06,292.06,291.46,291.81,1700.0,292.06,292.06,291.46,291.81,1700.0
2011-08-22 11:20:00,291.48,291.73,291.01,291.01,3200.0,291.48,291.73,291.01,291.01,3200.0
2011-08-22 11:25:00,291.39,291.55,291.05,291.31,3500.0,291.39,291.55,291.05,291.31,3500.0
2011-08-22 11:30:00,291.68,292.24,291.66,292.02,2000.0,291.68,292.24,291.66,292.02,2000.0
2011-08-22 11:35:00,292.16,292.16,290.76,290.76,3700.0,292.16,292.16,290.76,290.76,3700.0
2011-08-22 11:40:00,290.99,291.02,290.59,291.02,5700.0,290.99,291.02,290.59,291.02,5700.0
2011-08-22 11:45:00,291.03,291.37,290.94,291.3,3000.0,291.03,291.37,290.94,291.3,3000.0
2011-08-22 11:50:00,291.61,291.61,290.89,290.91,2900.0,291.61,291.61,290.89,290.91,2900.0
2011-08-22 11:55:00,290.85,291.59,290.82,291.05,14000.0,290.85,291.59,290.82,291.05,14000.0
2011-08-22 12:00:00,290.95,291.16,290.82,291.02,2200.0,290.95,291.16,290.82,291.02,2200.0
2011-08-22 12:05:00,290.9,291.92,290.82,291.92,3500.0,290.9,291.92,290.82,291.92,3500.0
2011-08-22 12:10:00,291.9,292.13,291.83,291.86,2200.0,291.9,292.13,291.83,291.86,2200.0
2011-08-22 12:15:00,291.87,292.23,291.52,292.06,3000.0,291.87,292.23,291.52,292.06,3000.0
2011-08-22 12:20:00,292.13,292.65,292.13,292.52,7500.0,292.13,292.65,292.13,292.52,7500.0
2011-08-22 12:25:00,292.62,293.06,292.54,292.63,2000.0,292.62,293.06,292.54,292.63,2000.0
2011-08-22 12:30:00,292.45,292.94,292.26,292.26,1700.0,292.45,292.94,292.26,292.26,1700.0
2011-08-22 12:35:00,292.12,292.43,292.12,292.36,1100.0,292.12,292.43,292.12,292.36,1100.0
2011-08-22 12:40:00,292.23,292.41,291.96,292.41,2900.0,292.23,292.41,291.96,292.41,2900.0
2011-08-22 12:45:00,292.5,293.49,292.5,293.36,4000.0,292.5,293.49,292.5,293.36,4000.0
2011-08-22 12:50:00,293.46,293.46,292.99,293.31,1800.0,293.46,293.46,292.99,293.31,1800.0
2011-08-22 12:55:00,293.31,293.75,293.31,293.75,2900.0,293.31,293.75,293.31,293.75,2900.0
2011-08-22 13:00:00,293.69,294.07,293.52,294.07,1700.0,293.69,294.07,293.52,294.07,1700.0
2011-08-22 13:05:00,294.57,294.6,294.19,294.44,6600.0,294.57,294.6,294.19,294.44,6600.0
2011-08-22 13:10:00,294.41,294.41,293.64,293.78,2700.0,294.41,294.41,293.64,293.78,2700.0
2011-08-22 13:15:00,293.75,293.97,293.55,293.8,5300.0,293.75,293.97,293.55,293.8,5300.0
2011-08-22 13:20:00,293.72,293.9,293.59,293.75,3400.0,293.72,293.9,293.59,293.75,3400.0
2011-08-22 13:25:00,293.62,293.95,293.62,293.79,600.0,293.62,293.95,293.62,293.79,600.0
2011-08-22 13:30:00,293.58,294.19,293.57,293.85,4800.0,293.58,294.19,293.57,293.85,4800.0
2011-08-22 13:35:00,293.77,294.04,293.64,293.92,3200.0,293.77,294.04,293.64,293.92,3200.0
2011-08-22 13:40:00,293.92,294.43,293.91,293.96,4000.0,293.92,294.43,293.91,293.96,4000.0
2011-08-22 13:45:00,293.89,294.05,293.53,293.64,5600.0,293.89,294.05,293.53,293.64,5600.0
2011-08-22 13:50:00,293.5,294.0,293.47,293.88,3100.0,293.5,294.0,293.47,293.88,3100.0
2011-08-22 13:55:00,293.83,294.59,293.83,294.59,2800.0,293.83,294.59,293.83,294.59,2800.0
2011-08-22 14:00:00,294.28,294.65,294.1,294.29,7200.0,294.28,294.65,294.1,294.29,7200.0
2011-08-22 14:05:00,294.21,294.84,294.21,294.5,4500.0,294.21,294.84,294.21,294.5,4500.0
2011-08-22 14:10:00,294.43,294.85,294.34,294.77,3100.0,294.43,294.85,294.34,294.77,3100.0
2011-08-22 14:15:00,294.78,295.43,294.51,294.51,10200.0,294.78,295.43,294.51,294.51,10200.0
2011-08-22 14:20:00,294.73,294.99,294.64,294.72,1300.0,294.73,294.99,294.64,294.72,1300.0
2011-08-22 14:25:00,294.83,295.33,294.79,295.13,3800.0,294.83,295.33,294.79,295.13,3800.0
2011-08-22 14:30:00,295.3,295.31,294.84,295.15,10200.0,295.3,295.31,294.84,295.15,10200.0
2011-08-22 14:35:00,295.0,295.14,294.76,294.95,6600.0,295.0,295.14,294.76,294.95,6600.0
2011-08-22 14:40:00,294.92,295.13,294.7,294.88,6800.0,294.92,295.13,294.7,294.88,6800.0
2011-08-22 14:45:00,294.94,295.0,294.78,294.8,2100.0,294.94,295.0,294.78,294.8,2100.0
2011-08-22 14:50:00,294.76,295.0,294.4,294.56,4500.0,294.76,295.0,294.4,294.56,4500.0
2011-08-22 14:55:00,294.74,294.74,294.27,294.27,3100.0,294.74,294.74,294.27,294.27,3100.0
2011-08-22 15:00:00,294.39,294.53,293.99,294.24,7100.0,294.39,294.53,293.99,294.24,7100.0
2011-08-22 15:05:00,294.49,294.96,294.31,294.31,10600.0,294.49,294.96,294.31,294.31,10600.0
2011-08-22 15:10:00,294.29,295.22,294.26,295.0,4100.0,294.29,295.22,294.26,295.0,4100.0
2011-08-22 15:15:00,295.18,295.19,294.84,294.84,5300.0,295.18,295.19,294.84,294.84,5300.0
2011-08-22 15:20:00,295.1,295.95,294.92,295.91,12000.0,295.1,295.95,294.92,295.91,12000.0
2011-08-22 15:25:00,295.96,296.64,295.83,296.15,12700.0,295.96,296.64,295.83,296.15,12700.0
2011-08-22 15:30:00,296.21,296.71,296.19,296.7,10600.0,296.21,296.71,296.19,296.7,10600.0
2011-08-22 15:35:00,296.53,296.7,296.46,296.58,9700.0,296.53,296.7,296.46,296.58,9700.0
2011-08-22 15:40:00,296.6,296.78,296.5,296.73,11000.0,296.6,296.78,296.5,296.73,11000.0
2011-08-22 15:45:00,296.75,296.98,295.82,295.84,17900.0,296.75,296.98,295.82,295.84,17900.0
2011-08-22 15:50:00,295.87,295.98,295.0,295.29,16400.0,295.87,295.98,295.0,295.29,16400.0
2011-08-22 15:55:00,295.47,295.92,295.14,295.77,17500.0,295.47,295.92,295.14,295.77,17500.0
2011-08-23 09:30:00,296.99,297.7,295.95,295.95,3100.0,296.99,297.7,295.95,295.95,3100.0
2011-08-23 09:35:00,295.7,295.71,294.18,294.18,6900.0,295.7,295.71,294.18,294.18,6900.0
2011-08-23 09:40:00,294.74,295.72,294.6,295.22,10400.0,294.74,295.72,294.6,295.22,10400.0
2011-08-23 09:45:00,295.22,295.4,294.93,295.04,5000.0,295.22,295.4,294.93,295.04,5000.0
2011-08-23 09:50:00,295.21,295.37,294.84,294.95,3500.0,295.21,295.37,294.84,294.95,3500.0
2011-08-23 09:55:00,294.92,296.72,294.92,296.33,2500.0,294.92,296.72,294.92,296.33,2500.0
2011-08-23 10:00:00,295.42,296.78,295.42,296.45,1900.0,295.42,296.78,295.42,296.45,1900.0
2011-08-23 10:05:00,296.71,297.27,296.6,297.08,4700.0,296.71,297.27,296.6,297.08,4700.0
2011-08-23 10:10:00,297.12,297.2,296.45,296.45,1100.0,297.12,297.2,296.45,296.45,1100.0
2011-08-23 10:15:00,296.62,296.77,296.26,296.32,3000.0,296.62,296.77,296.26,296.32,3000.0
2011-08-23 10:20:00,296.26,297.76,296.26,297.36,15300.0,296.26,297.76,296.26,297.36,15300.0
2011-08-23 10:25:00,297.35,297.69,297.0,297.29,5900.0,297.35,297.69,297.0,297.29,5900.0
2011-08-23 10:30:00,297.23,297.64,297.23,297.25,2400.0,297.23,297.64,297.23,297.25,2400.0
2011-08-23 10:35:00,297.14,298.2,296.89,297.9,4900.0,297.14,298.2,296.89,297.9,4900.0
2011-08-23 10:40:00,297.8,298.33,297.8,297.81,7200.0,297.8,298.33,297.8,297.81,7200.0
2011-08-23 10:45:00,297.77,298.05,297.26,297.5,5000.0,297.77,298.05,297.26,297.5,5000.0
2011-08-23 10:50:00,297.62,297.62,296.69,296.97,6400.0,297.62,297.62,296.69,296.97,6400.0
2011-08-23 10:55:00,296.96,297.45,296.76,296.76,1900.0,296.96,297.45,296.76,296.76,1900.0
2011-08-23 11:00:00,296.84,296.88,296.38,296.78,1800.0,296.84,296.88,296.38,296.78,1800.0
2011-08-23 11:05:00,296.6,296.89,296.58,296.62,1900.0,296.6,296.89,296.58,296.62,1900.0
2011-08-23 11:10:00,296.94,297.21,296.55,297.11,1900.0,296.94,297.21,296.55,297.11,1900.0
2011-08-23 11:15:00,297.06,297.7,297.05,297.17,5700.0,297.06,297.7,297.05,297.17,5700.0
2011-08-23 11:20:00,297.29,297.29,296.78,296.78,1900.0,297.29,297.29,296.78,296.78,1900.0
2011-08-23 11:25:00,296.68,297.34,296.68,297.13,4600.0,296.68,297.34,296.68,297.13,4600.0
2011-08-23 11:30:00,297.35,297.68,297.24,297.35,2000.0,297.35,297.68,297.24,297.35,2000.0
2011-08-23 11:35:00,297.69,298.9,297.67,298.69,5300.0,297.69,298.9,297.67,298.69,5300.0
2011-08-23 11:40:00,298.68,299.21,298.49,299.1,7900.0,298.68,299.21,298.49,299.1,7900.0
2011-08-23 11:45:00,299.25,299.85,299.18,299.47,3500.0,299.25,299.85,299.18,299.47,3500.0
2011-08-23 11:50:00,299.02,299.38,299.0,299.37,2800.0,299.02,299.38,299.0,299.37,2800.0
2011-08-23 11:55:00,299.37,300.0,299.3,300.0,5400.0,299.37,300.0,299.3,300.0,5400.0
2011-08-23 12:00:00,299.7,299.92,299.3,299.3,3900.0,299.7,299.92,299.3,299.3,3900.0
2011-08-23 12:05:00,299.21,299.37,299.0,299.13,1500.0,299.21,299.37,299.0,299.13,1500.0
2011-08-23 12:10:00,299.08,299.28,298.67,299.01,5500.0,299.08,299.28,298.67,299.01,5500.0
2011-08-23 12:15:00,298.94,299.01,298.69,298.69,1000.0,298.94,299.01,298.69,298.69,1000.0
2011-08-23 12:20:00,298.69,299.05,298.69,298.84,3100.0,298.69,299.05,298.69,298.84,3100.0
2011-08-23 12:25:00,298.85,298.93,298.75,298.87,1800.0,298.85,298.93,298.75,298.87,1800.0
2011-08-23 12:30:00,298.78,298.79,298.21,298.29,2900.0,298.78,298.79,298.21,298.29,2900.0
2011-08-23 12:35:00,298.21,298.49,298.21,298.21,1400.0,298.21,298.49,298.21,298.21,1400.0
2011-08-23 12:40:00,298.3,298.8,298.23,298.68,5400.0,298.3,298.8,298.23,298.68,5400.0
2011-08-23 12:45:00,298.43,298.68,298.15,298.43,2400.0,298.43,298.68,298.15,298.43,2400.0
2011-08-23 12:50:00,297.91,298.88,297.89,298.73,3500.0,297.91,298.88,297.89,298.73,3500.0
2011-08-23 12:55:00,298.72,298.79,298.21,298.21,1900.0,298.72,298.79,298.21,298.21,1900.0
2011-08-23 13:00:00,298.54,298.67,298.05,298.08,6800.0,298.54,298.67,298.05,298.08,6800.0
2011-08-23 13:05:00,298.08,298.18,297.48,297.48,4500.0,298.08,298.18,297.48,297.48,4500.0
2011-08-23 13:10:00,297.49,297.58,297.01,297.34,1900.0,297.49,297.58,297.01,297.34,1900.0
2011-08-23 13:15:00,297.53,297.53,297.13,297.16,1800.0,297.53,297.53,297.13,297.16,1800.0
2011-08-23 13:20:00,297.3,297.36,296.95,297.05,1400.0,297.3,297.36,296.95,297.05,1400.0
2011-08-23 13:25:00,296.88,297.01,296.78,297.0,1700.0,296.88,297.01,296.78,297.0,1700.0
2011-08-23 13:30:00,297.01,297.28,296.86,296.86,2900.0,297.01,297.28,296.86,296.86,2900.0
2011-08-23 13:35:00,296.52,296.95,296.52,296.95,2400.0,296.52,296.95,296.52,296.95,2400.0
2011-08-23 13:40:00,297.05,297.09,296.62,297.06,4800.0,297.05,297.09,296.62,297.06,4800.0
2011-08-23 13:45:00,297.19,297.52,297.03,297.52,3600.0,297.19,297.52,297.03,297.52,3600.0
2011-08-23 13:50:00,297.54,297.54,296.0,296.29,2900.0,297.54,297.54,296.0,296.29,2900.0
2011-08-23 13:55:00,296.02,296.79,296.0,296.2,5400.0,296.02,296.79,296.0,296.2,5400.0
2011-08-23 14:00:00,296.3,296.95,296.09,296.95,3800.0,296.3,296.95,296.09,296.95,3800.0
2011-08-23 14:05:00,296.76,297.2,296.27,296.52,2800.0,296.76,297.2,296.27,296.52,2800.0
2011-08-23 14:10:00,296.7,297.17,296.56,296.93,6400.0,296.7,297.17,296.56,296.93,6400.0
2011-08-23 14:15:00,296.93,297.2,296.71,297.1,1300.0,296.93,297.2,296.71,297.1,1300.0
2011-08-23 14:20:00,297.06,297.06,296.08,296.35,2400.0,297.06,297.06,296.08,296.35,2400.0
2011-08-23 14:25:00,296.57,297.32,296.57,297.08,3700.0,296.57,297.32,296.57,297.08,3700.0
2011-08-23 14:30:00,296.97,297.98,296.97,297.44,3800.0,296.97,297.98,296.97,297.44,3800.0
2011-08-23 14:35:00,297.46,297.72,297.03,297.44,6500.0,297.46,297.72,297.03,297.44,6500.0
2011-08-23 14:40:00,297.39,297.51,297.23,297.33,1900.0,297.39,297.51,297.23,297.33,1900.0
2011-08-23 14:45:00,297.33,298.06,297.18,298.06,4000.0,297.33,298.06,297.18,298.06,4000.0
2011-08-23 14:50:00,298.07,298.46,297.83,298.28,4400.0,298.07,298.46,297.83,298.28,4400.0
2011-08-23 14:55:00,298.25,298.25,297.86,298.1,2200.0,298.25,298.25,297.86,298.1,2200.0
2011-08-23 15:00:00,298.1,298.99,298.1,298.99,5500.0,298.1,298.99,298.1,298.99,5500.0
2011-08-23 15:05:00,298.99,299.28,298.66,299.23,2400.0,298.99,299.28,298.66,299.23,2400.0
2011-08-23 15:10:00,299.37,299.45,298.86,298.88,4700.0,299.37,299.45,298.86,298.88,4700.0
2011-08-23 15:15:00,299.1,299.12,298.63,298.81,4500.0,299.1,299.12,298.63,298.81,4500.0
2011-08-23 15:20:00,298.81,298.99,298.46,298.64,5700.0,298.81,298.99,298.46,298.64,5700.0
2011-08-23 15:25:00,298.7,298.72,297.82,297.95,6400.0,298.7,298.72,297.82,297.95,6400.0
2011-08-23 15:30:00,297.89,298.07,297.58,297.69,8400.0,297.89,298.07,297.58,297.69,8400.0
2011-08-23 15:35:00,297.78,298.31,297.55,298.28,15700.0,297.78,298.31,297.55,298.28,15700.0
2011-08-23 15:40:00,298.29,298.7,298.17,298.24,6500.0,298.29,298.7,298.17,298.24,6500.0
2011-08-23 15:45:00,298.39,298.65,298.24,298.4,10100.0,298.39,298.65,298.24,298.4,10100.0
2011-08-23 15:50:00,298.48,298.66,298.07,298.46,11500.0,298.48,298.66,298.07,298.46,11500.0
2011-08-23 15:55:00,298.56,299.35,298.45,299.22,14200.0,298.56,299.35,298.45,299.22,14200.0
2011-08-24 09:30:00,297.54,298.13,297.5,297.63,2800.0,297.54,298.13,297.5,297.63,2800.0
2011-08-24 09:35:00,297.72,298.9,297.72,298.37,2200.0,297.72,298.9,297.72,298.37,2200.0
2011-08-24 09:40:00,298.19,299.77,297.95,299.75,3700.0,298.19,299.77,297.95,299.75,3700.0
2011-08-24 09:45:00,299.81,299.82,299.24,299.36,5500.0,299.81,299.82,299.24,299.36,5500.0
2011-08-24 09:50:00,299.58,299.75,299.4,299.75,9400.0,299.58,299.75,299.4,299.75,9400.0
2011-08-24 09:55:00,299.93,300.26,299.68,300.26,9900.0,299.93,300.26,299.68,300.26,9900.0
2011-08-24 10:00:00,300.33,301.19,299.88,300.86,14600.0,300.33,301.19,299.88,300.86,14600.0
2011-08-24 10:05:00,300.71,301.77,300.62,301.44,5900.0,300.71,301.77,300.62,301.44,5900.0
2011-08-24 10:10:00,301.52,301.9,301.44,301.46,9300.0,301.52,301.9,301.44,301.46,9300.0
2011-08-24 10:15:00,301.45,301.82,301.16,301.32,11700.0,301.45,301.82,301.16,301.32,11700.0
2011-08-24 10:20:00,301.01,301.75,300.79,301.61,6600.0,301.01,301.75,300.79,301.61,6600.0
2011-08-24 10:25:00,301.56,301.56,300.92,300.92,9000.0,301.56,301.56,300.92,300.92,9000.0
2011-08-24 10:30:00,301.0,301.07,299.49,299.49,6000.0,301.0,301.07,299.49,299.49,6000.0
2011-08-24 10:35:00,299.86,300.0,299.52,300.0,1600.0,299.86,300.0,299.52,300.0,1600.0
2011-08-24 10:40:00,299.78,300.0,299.63,299.83,2600.0,299.78,300.0,299.63,299.83,2600.0
2011-08-24 10:45:00,299.67,299.67,298.25,298.25,1800.0,299.67,299.67,298.25,298.25,1800.0
2011-08-24 10:50:00,298.25,299.04,298.24,298.75,2000.0,298.25,299.04,298.24,298.75,2000.0
2011-08-24 10:55:00,298.51,298.94,298.42,298.75,1800.0,298.51,298.94,298.42,298.75,1800.0
2011-08-24 11:00:00,298.73,298.77,298.22,298.45,3900.0,298.73,298.77,298.22,298.45,3900.0
2011-08-24 11:05:00,298.44,299.12,298.44,299.12,7800.0,298.44,299.12,298.44,299.12,7800.0
2011-08-24 11:10:00,299.2,299.5,299.12,299.26,2500.0,299.2,299.5,299.12,299.26,2500.0
2011-08-24 11:15:00,299.27,299.27,298.71,298.85,1400.0,299.27,299.27,298.71,298.85,1400.0
2011-08-24 11:20:00,298.84,299.54,298.82,299.54,6000.0,298.84,299.54,298.82,299.54,6000.0
2011-08-24 11:25:00,299.68,299.76,299.06,299.23,3400.0,299.68,299.76,299.06,299.23,3400.0
2011-08-24 11:30:00,299.12,299.39,299.12,299.23,1100.0,299.12,299.39,299.12,299.23,1100.0
2011-08-24 11:35:00,299.33,299.5,299.11,299.26,4100.0,299.33,299.5,299.11,299.26,4100.0
2011-08-24 11:40:00,299.26,299.26,298.68,298.75,3300.0,299.26,299.26,298.68,298.75,3300.0
2011-08-24 11:45:00,298.59,298.59,298.03,298.56,5300.0,298.59,298.59,298.03,298.56,5300.0
2011-08-24 11:50:00,298.77,298.85,298.68,298.68,700.0,298.77,298.85,298.68,298.68,700.0
2011-08-24 11:55:00,298.82,299.11,298.76,298.76,3000.0,298.82,299.11,298.76,298.76,3000.0
2011-08-24 12:00:00,298.77,298.77,298.35,298.57,2600.0,298.77,298.77,298.35,298.57,2600.0
2011-08-24 12:05:00,298.43,298.63,298.29,298.62,1200.0,298.43,298.63,298.29,298.62,1200.0
2011-08-24 12:10:00,298.59,298.63,298.43,298.63,1900.0,298.59,298.63,298.43,298.63,1900.0
2011-08-24 12:15:00,298.49,298.78,298.34,298.58,1500.0,298.49,298.78,298.34,298.58,1500.0
2011-08-24 12:20:00,298.41,298.98,298.41,298.98,1700.0,298.41,298.98,298.41,298.98,1700.0
2011-08-24 12:25:00,298.77,298.88,298.67,298.8,2200.0,298.77,298.88,298.67,298.8,2200.0
2011-08-24 12:30:00,298.8,298.94,298.6,298.6,900.0,298.8,298.94,298.6,298.6,900.0
2011-08-24 12:35:00,298.62,298.71,298.48,298.61,1600.0,298.62,298.71,298.48,298.61,1600.0
2011-08-24 12:40:00,298.41,298.6,298.29,298.6,3300.0,298.41,298.6,298.29,298.6,3300.0
2011-08-24 12:45:00,298.53,298.54,298.13,298.38,2100.0,298.53,298.54,298.13,298.38,2100.0
2011-08-24 12:50:00,298.41,298.7,298.31,298.54,4100.0,298.41,298.7,298.31,298.54,4100.0
2011-08-24 12:55:00,298.6,299.25,298.6,299.17,3400.0,298.6,299.25,298.6,299.17,3400.0
2011-08-24 13:00:00,299.11,299.19,298.71,299.19,3600.0,299.11,299.19,298.71,299.19,3600.0
2011-08-24 13:05:00,298.96,299.25,298.84,299.13,2300.0,298.96,299.25,298.84,299.13,2300.0
2011-08-24 13:10:00,299.05,299.4,299.05,299.4,2100.0,299.05,299.4,299.05,299.4,2100.0
2011-08-24 13:15:00,299.5,299.73,299.45,299.57,2100.0,299.5,299.73,299.45,299.57,2100.0
2011-08-24 13:20:00,299.59,300.01,299.51,299.77,4300.0,299.59,300.01,299.51,299.77,4300.0
2011-08-24 13:25:00,299.92,300.17,299.73,300.17,4200.0,299.92,300.17,299.73,300.17,4200.0
2011-08-24 13:30:00,300.36,300.36,299.3,299.3,14800.0,300.36,300.36,299.3,299.3,14800.0
2011-08-24 13:35:00,299.3,299.3,299.0,299.0,6600.0,299.3,299.3,299.0,299.0,6600.0
2011-08-24 13:40:00,298.99,299.15,298.81,299.04,4700.0,298.99,299.15,298.81,299.04,4700.0
2011-08-24 13:45:00,299.19,299.25,298.68,299.18,6600.0,299.19,299.25,298.68,299.18,6600.0
2011-08-24 13:50:00,299.12,299.12,298.7,298.91,1600.0,299.12,299.12,298.7,298.91,1600.0
2011-08-24 13:55:00,298.79,299.25,298.79,299.19,5900.0,298.79,299.25,298.79,299.19,5900.0
2011-08-24 14:00:00,299.12,299.38,299.01,299.38,3800.0,299.12,299.38,299.01,299.38,3800.0
2011-08-24 14:05:00,299.4,299.55,299.23,299.55,10500.0,299.4,299.55,299.23,299.55,10500.0
2011-08-24 14:10:00,299.35,299.74,299.3,299.66,3400.0,299.35,299.74,299.3,299.66,3400.0
2011-08-24 14:15:00,299.64,299.64,299.18,299.18,3100.0,299.64,299.64,299.18,299.18,3100.0
2011-08-24 14:20:00,299.34,299.34,298.82,299.05,4600.0,299.34,299.34,298.82,299.05,4600.0
2011-08-24 14:25:00,299.11,299.67,298.99,299.37,3700.0,299.11,299.67,298.99,299.37,3700.0
2011-08-24 14:30:00,299.42,299.7,299.27,299.7,4700.0,299.42,299.7,299.27,299.7,4700.0
2011-08-24 14:35:00,299.79,299.79,299.56,299.75,4500.0,299.79,299.79,299.56,299.75,4500.0
2011-08-24 14:40:00,299.86,300.21,299.81,300.17,5300.0,299.86,300.21,299.81,300.17,5300.0
2011-08-24 14:45:00,300.23,300.49,300.22,300.39,10200.0,300.23,300.49,300.22,300.39,10200.0
2011-08-24 14:50:00,300.3,300.83,300.25,300.83,8900.0,300.3,300.83,300.25,300.83,8900.0
2011-08-24 14:55:00,300.83,301.25,300.77,301.19,11600.0,300.83,301.25,300.77,301.19,11600.0
2011-08-24 15:00:00,301.22,301.49,301.01,301.49,8800.0,301.22,301.49,301.01,301.49,8800.0
2011-08-24 15:05:00,301.37,301.68,301.37,301.52,11500.0,301.37,301.68,301.37,301.52,11500.0
2011-08-24 15:10:00,301.54,302.0,301.48,301.94,12800.0,301.54,302.0,301.48,301.94,12800.0
2011-08-24 15:15:00,302.0,302.4,301.94,302.22,15200.0,302.0,302.4,301.94,302.22,15200.0
2011-08-24 15:20:00,302.19,302.49,302.03,302.43,6800.0,302.19,302.49,302.03,302.43,6800.0
2011-08-24 15:25:00,302.39,302.55,302.32,302.4,9000.0,302.39,302.55,302.32,302.4,9000.0
2011-08-24 15:30:00,302.47,303.25,302.46,303.19,16300.0,302.47,303.25,302.46,303.19,16300.0
2011-08-24 15:35:00,303.19,303.47,303.03,303.38,10700.0,303.19,303.47,303.03,303.38,10700.0
2011-08-24 15:40:00,303.44,303.86,303.25,303.78,18900.0,303.44,303.86,303.25,303.78,18900.0
2011-08-24 15:45:00,303.89,303.92,303.53,303.74,20500.0,303.89,303.92,303.53,303.74,20500.0
2011-08-24 15:50:00,303.75,304.34,303.75,304.3,24100.0,303.75,304.34,303.75,304.3,24100.0
2011-08-24 15:55:00,304.32,304.32,303.77,303.78,26400.0,304.32,304.32,303.77,303.78,26400.0
2011-08-25 09:30:00,302.95,306.0,302.95,304.53,7200.0,302.95,306.0,302.95,304.53,7200.0
2011-08-25 09:35:00,304.24,304.98,304.19,304.31,5000.0,304.24,304.98,304.19,304.31,5000.0
2011-08-25 09:40:00,304.04,304.99,303.88,304.94,6500.0,304.04,304.99,303.88,304.94,6500.0
2011-08-25 09:45:00,304.75,304.93,303.95,304.25,6700.0,304.75,304.93,303.95,304.25,6700.0
2011-08-25 09:50:00,304.61,304.61,302.81,302.9,3800.0,304.61,304.61,302.81,302.9,3800.0
2011-08-25 09:55:00,303.1,303.34,302.67,302.77,2100.0,303.1,303.34,302.67,302.77,2100.0
2011-08-25 10:00:00,303.02,303.02,301.44,302.24,7800.0,303.02,303.02,301.44,302.24,7800.0
2011-08-25 10:05:00,302.07,302.28,301.65,302.27,3200.0,302.07,302.28,301.65,302.27,3200.0
2011-08-25 10:10:00,302.01,302.93,301.84,302.77,4400.0,302.01,302.93,301.84,302.77,4400.0
2011-08-25 10:15:00,302.62,302.79,302.17,302.43,1600.0,302.62,302.79,302.17,302.43,1600.0
2011-08-25 10:20:00,302.33,302.35,300.95,301.34,5400.0,302.33,302.35,300.95,301.34,5400.0
2011-08-25 10:25:00,301.39,301.39,300.7,301.27,1500.0,301.39,301.39,300.7,301.27,1500.0
2011-08-25 10:30:00,301.22,301.29,300.73,300.9,3700.0,301.22,301.29,300.73,300.9,3700.0
2011-08-25 10:35:00,300.91,300.94,299.75,300.02,3800.0,300.91,300.94,299.75,300.02,3800.0
2011-08-25 10:40:00,300.0,300.0,299.42,299.42,900.0,300.0,300.0,299.42,299.42,900.0
2011-08-25 10:45:00,299.63,299.63,298.11,298.12,11900.0,299.63,299.63,298.11,298.12,11900.0
2011-08-25 10:50:00,298.33,298.73,298.1,298.36,6900.0,298.33,298.73,298.1,298.36,6900.0
2011-08-25 10:55:00,298.13,298.47,297.82,297.82,4600.0,298.13,298.47,297.82,297.82,4600.0
2011-08-25 11:00:00,297.96,298.52,297.87,298.52,8300.0,297.96,298.52,297.87,298.52,8300.0
2011-08-25 11:05:00,298.51,298.52,297.92,298.2,2500.0,298.51,298.52,297.92,298.2,2500.0
2011-08-25 11:10:00,297.96,298.65,297.95,298.28,1100.0,297.96,298.65,297.95,298.28,1100.0
2011-08-25 11:15:00,298.96,299.48,298.67,299.29,7000.0,298.96,299.48,298.67,299.29,7000.0
2011-08-25 11:20:00,299.34,300.23,299.2,300.23,3300.0,299.34,300.23,299.2,300.23,3300.0
2011-08-25 11:25:00,300.07,300.07,299.57,299.65,3200.0,300.07,300.07,299.57,299.65,3200.0
2011-08-25 11:30:00,299.61,299.75,299.49,299.75,2500.0,299.61,299.75,299.49,299.75,2500.0
2011-08-25 11:35:00,300.09,300.4,299.59,299.91,5800.0,300.09,300.4,299.59,299.91,5800.0
2011-08-25 11:40:00,299.85,299.99,299.78,299.89,1300.0,299.85,299.99,299.78,299.89,1300.0
2011-08-25 11:45:00,299.63,300.26,299.51,300.26,2400.0,299.63,300.26,299.51,300.26,2400.0
2011-08-25 11:50:00,300.02,300.02,300.02,300.02,100.0,300.02,300.02,300.02,300.02,100.0
2011-08-25 11:55:00,300.42,300.45,300.01,300.43,900.0,300.42,300.45,300.01,300.43,900.0
2011-08-25 12:00:00,300.56,300.56,300.39,300.4,1000.0,300.56,300.56,300.39,300.4,1000.0
2011-08-25 12:05:00,300.22,300.52,300.18,300.32,1300.0,300.22,300.52,300.18,300.32,1300.0
2011-08-25 12:10:00,300.29,300.9,300.29,300.9,900.0,300.29,300.9,300.29,300.9,900.0
2011-08-25 12:15:00,300.91,300.91,300.49,300.49,900.0,300.91,300.91,300.49,300.49,900.0
2011-08-25 12:20:00,300.58,300.77,300.4,300.63,1900.0,300.58,300.77,300.4,300.63,1900.0
2011-08-25 12:25:00,300.93,301.05,300.72,300.72,1500.0,300.93,301.05,300.72,300.72,1500.0
2011-08-25 12:30:00,300.68,300.77,300.33,300.4,3200.0,300.68,300.77,300.33,300.4,3200.0
2011-08-25 12:35:00,300.31,300.52,300.09,300.52,2600.0,300.31,300.52,300.09,300.52,2600.0
2011-08-25 12:40:00,300.24,300.79,300.24,300.5,4100.0,300.24,300.79,300.24,300.5,4100.0
2011-08-25 12:45:00,300.44,300.45,299.85,300.08,6800.0,300.44,300.45,299.85,300.08,6800.0
2011-08-25 12:50:00,300.07,300.07,299.56,299.56,1400.0,300.07,300.07,299.56,299.56,1400.0
2011-08-25 12:55:00,299.59,299.93,299.48,299.75,1400.0,299.59,299.93,299.48,299.75,1400.0
2011-08-25 13:00:00,299.97,300.23,299.77,299.82,900.0,299.97,300.23,299.77,299.82,900.0
2011-08-25 13:05:00,300.02,300.28,299.74,299.74,3100.0,300.02,300.28,299.74,299.74,3100.0
2011-08-25 13:10:00,299.44,299.71,299.43,299.55,1500.0,299.44,299.71,299.43,299.55,1500.0
2011-08-25 13:15:00,299.65,300.1,299.49,300.1,4300.0,299.65,300.1,299.49,300.1,4300.0
2011-08-25 13:20:00,299.93,300.29,299.75,300.15,1300.0,299.93,300.29,299.75,300.15,1300.0
2011-08-25 13:25:00,300.15,300.67,300.04,300.67,3700.0,300.15,300.67,300.04,300.67,3700.0
2011-08-25 13:30:00,300.59,300.8,300.37,300.63,2300.0,300.59,300.8,300.37,300.63,2300.0
2011-08-25 13:35:00,300.62,301.14,300.62,301.0,5400.0,300.62,301.14,300.62,301.0,5400.0
2011-08-25 13:40:00,300.67,300.67,300.4,300.4,400.0,300.67,300.67,300.4,300.4,400.0
2011-08-25 13:45:00,300.15,300.47,300.11,300.11,1800.0,300.15,300.47,300.11,300.11,1800.0
2011-08-25 13:50:00,300.41,300.59,300.35,300.59,2000.0,300.41,300.59,300.35,300.59,2000.0
2011-08-25 13:55:00,300.38,300.66,300.27,300.57,4500.0,300.38,300.66,300.27,300.57,4500.0
2011-08-25 14:00:00,300.4,300.42,300.0,300.31,1000.0,300.4,300.42,300.0,300.31,1000.0
2011-08-25 14:05:00,300.4,300.4,299.8,299.8,900.0,300.4,300.4,299.8,299.8,900.0
2011-08-25 14:10:00,300.08,300.15,299.77,299.95,1600.0,300.08,300.15,299.77,299.95,1600.0
2011-08-25 14:15:00,299.96,300.52,299.96,300.52,2200.0,299.96,300.52,299.96,300.52,2200.0
2011-08-25 14:20:00,300.27,300.39,299.54,299.75,3900.0,300.27,300.39,299.54,299.75,3900.0
2011-08-25 14:25:00,299.75,299.83,299.32,299.76,3300.0,299.75,299.83,299.32,299.76,3300.0
2011-08-25 14:30:00,299.75,299.79,299.67,299.75,1100.0,299.75,299.79,299.67,299.75,1100.0
2011-08-25 14:35:00,299.67,300.03,299.66,299.89,4100.0,299.67,300.03,299.66,299.89,4100.0
2011-08-25 14:40:00,299.89,300.0,299.72,299.77,1500.0,299.89,300.0,299.72,299.77,1500.0
2011-08-25 14:45:00,299.6,299.68,299.41,299.41,3100.0,299.6,299.68,299.41,299.41,3100.0
2011-08-25 14:50:00,299.14,299.26,298.73,298.73,3500.0,299.14,299.26,298.73,298.73,3500.0
2011-08-25 14:55:00,298.69,299.1,298.64,298.98,4100.0,298.69,299.1,298.64,298.98,4100.0
2011-08-25 15:00:00,298.99,299.02,298.61,299.02,3500.0,298.99,299.02,298.61,299.02,3500.0
2011-08-25 15:05:00,298.99,299.3,298.99,299.3,2200.0,298.99,299.3,298.99,299.3,2200.0
2011-08-25 15:10:00,299.06,299.3,298.91,299.07,2800.0,299.06,299.3,298.91,299.07,2800.0
2011-08-25 15:15:00,299.07,299.5,298.94,299.33,3700.0,299.07,299.5,298.94,299.33,3700.0
2011-08-25 15:20:00,299.39,299.75,299.39,299.43,5000.0,299.39,299.75,299.39,299.43,5000.0
2011-08-25 15:25:00,299.53,299.53,298.98,298.98,3000.0,299.53,299.53,298.98,298.98,3000.0
2011-08-25 15:30:00,299.01,299.08,298.49,298.49,3700.0,299.01,299.08,298.49,298.49,3700.0
2011-08-25 15:35:00,298.54,298.54,298.18,298.37,6200.0,298.54,298.54,298.18,298.37,6200.0
2011-08-25 15:40:00,298.32,298.33,297.6,297.69,9200.0,298.32,298.33,297.6,297.69,9200.0
2011-08-25 15:45:00,297.68,298.46,297.43,298.3,9200.0,297.68,298.46,297.43,298.3,9200.0
2011-08-25 15:50:00,298.47,298.63,298.1,298.53,10800.0,298.47,298.63,298.1,298.53,10800.0
2011-08-25 15:55:00,298.52,298.85,298.37,298.57,12100.0,298.52,298.85,298.37,298.57,12100.0
2011-08-26 09:30:00,297.96,299.27,297.3,299.27,2200.0,297.96,299.27,297.3,299.27,2200.0
2011-08-26 09:35:00,299.22,299.3,298.79,298.79,3100.0,299.22,299.3,298.79,298.79,3100.0
2011-08-26 09:40:00,298.74,298.74,298.19,298.19,2100.0,298.74,298.74,298.19,298.19,2100.0
2011-08-26 09:45:00,298.16,298.16,296.45,297.19,1800.0,298.16,298.16,296.45,297.19,1800.0
2011-08-26 09:50:00,297.72,297.94,297.29,297.94,1800.0,297.72,297.94,297.29,297.94,1800.0
2011-08-26 09:55:00,297.52,298.66,297.52,298.27,5100.0,297.52,298.66,297.52,298.27,5100.0
2011-08-26 10:00:00,298.06,298.06,296.11,296.62,4600.0,298.06,298.06,296.11,296.62,4600.0
2011-08-26 10:05:00,296.06,296.14,295.31,295.63,2500.0,296.06,296.14,295.31,295.63,2500.0
2011-08-26 10:10:00,296.33,296.5,296.1,296.37,1300.0,296.33,296.5,296.1,296.37,1300.0
2011-08-26 10:15:00,296.28,297.23,296.28,297.23,1600.0,296.28,297.23,296.28,297.23,1600.0
2011-08-26 10:20:00,297.73,298.37,297.29,298.37,4600.0,297.73,298.37,297.29,298.37,4600.0
2011-08-26 10:25:00,298.5,300.0,298.5,300.0,6700.0,298.5,300.0,298.5,300.0,6700.0
2011-08-26 10:30:00,299.73,300.0,298.95,299.27,3500.0,299.73,300.0,298.95,299.27,3500.0
2011-08-26 10:35:00,298.74,298.74,298.12,298.12,3800.0,298.74,298.74,298.12,298.12,3800.0
2011-08-26 10:40:00,298.12,298.64,297.43,298.1,7200.0,298.12,298.64,297.43,298.1,7200.0
2011-08-26 10:45:00,298.1,299.53,298.1,299.32,3700.0,298.1,299.53,298.1,299.32,3700.0
2011-08-26 10:50:00,299.41,299.42,298.37,298.37,2500.0,299.41,299.42,298.37,298.37,2500.0
2011-08-26 10:55:00,298.51,298.65,297.9,297.94,3500.0,298.51,298.65,297.9,297.94,3500.0
2011-08-26 11:00:00,297.9,298.07,297.48,297.87,9400.0,297.9,298.07,297.48,297.87,9400.0
2011-08-26 11:05:00,298.2,298.75,298.2,298.51,1500.0,298.2,298.75,298.2,298.51,1500.0
2011-08-26 11:10:00,298.51,299.62,298.51,299.27,2800.0,298.51,299.62,298.51,299.27,2800.0
2011-08-26 11:15:00,299.28,300.0,299.1,299.1,4400.0,299.28,300.0,299.1,299.1,4400.0
2011-08-26 11:20:00,298.94,299.8,298.94,299.41,1800.0,298.94,299.8,298.94,299.41,1800.0
2011-08-26 11:25:00,299.36,299.4,298.51,298.51,3900.0,299.36,299.4,298.51,298.51,3900.0
2011-08-26 11:30:00,298.51,299.17,298.51,298.91,1500.0,298.51,299.17,298.51,298.91,1500.0
2011-08-26 11:35:00,299.33,299.6,299.14,299.14,3000.0,299.33,299.6,299.14,299.14,3000.0
2011-08-26 11:40:00,298.94,299.16,297.52,298.76,6900.0,298.94,299.16,297.52,298.76,6900.0
2011-08-26 11:45:00,298.73,298.94,298.69,298.71,1500.0,298.73,298.94,298.69,298.71,1500.0
2011-08-26 11:50:00,298.98,299.0,298.71,299.0,1300.0,298.98,299.0,298.71,299.0,1300.0
2011-08-26 11:55:00,299.44,299.7,298.82,298.82,2400.0,299.44,299.7,298.82,298.82,2400.0
2011-08-26 12:00:00,299.03,299.72,299.03,299.49,3300.0,299.03,299.72,299.03,299.49,3300.0
2011-08-26 12:05:00,299.3,299.79,299.3,299.79,1100.0,299.3,299.79,299.3,299.79,1100.0
2011-08-26 12:10:00,299.98,300.41,299.98,300.17,2200.0,299.98,300.41,299.98,300.17,2200.0
2011-08-26 12:15:00,300.42,300.42,300.0,300.0,1000.0,300.42,300.42,300.0,300.0,1000.0
2011-08-26 12:20:00,300.14,300.46,300.14,300.42,1100.0,300.14,300.46,300.14,300.42,1100.0
2011-08-26 12:25:00,300.47,300.85,300.47,300.65,1900.0,300.47,300.85,300.47,300.65,1900.0
2011-08-26 12:30:00,300.73,300.85,300.58,300.82,1800.0,300.73,300.85,300.58,300.82,1800.0
2011-08-26 12:35:00,300.48,300.85,300.48,300.85,1100.0,300.48,300.85,300.48,300.85,1100.0
2011-08-26 12:40:00,300.88,300.97,300.55,300.7,2300.0,300.88,300.97,300.55,300.7,2300.0
2011-08-26 12:45:00,300.79,301.0,300.37,300.97,2700.0,300.79,301.0,300.37,300.97,2700.0
2011-08-26 12:50:00,300.77,300.78,300.5,300.53,900.0,300.77,300.78,300.5,300.53,900.0
2011-08-26 12:55:00,300.53,301.01,300.53,300.68,900.0,300.53,301.01,300.53,300.68,900.0
2011-08-26 13:00:00,300.68,300.91,300.58,300.86,1300.0,300.68,300.91,300.58,300.86,1300.0
2011-08-26 13:05:00,300.93,301.3,300.93,301.09,2700.0,300.93,301.3,300.93,301.09,2700.0
2011-08-26 13:10:00,301.25,301.39,301.13,301.13,800.0,301.25,301.39,301.13,301.13,800.0
2011-08-26 13:15:00,301.39,301.69,301.35,301.56,3400.0,301.39,301.69,301.35,301.56,3400.0
2011-08-26 13:20:00,301.33,301.68,301.23,301.29,1500.0,301.33,301.68,301.23,301.29,1500.0
2011-08-26 13:25:00,301.4,301.68,301.36,301.68,1400.0,301.4,301.68,301.36,301.68,1400.0
2011-08-26 13:30:00,301.76,302.03,301.4,301.75,1700.0,301.76,302.03,301.4,301.75,1700.0
2011-08-26 13:35:00,301.96,301.96,301.7,301.7,1400.0,301.96,301.96,301.7,301.7,1400.0
2011-08-26 13:40:00,301.88,302.45,301.82,302.29,2500.0,301.88,302.45,301.82,302.29,2500.0
2011-08-26 13:45:00,302.45,302.64,302.38,302.38,1200.0,302.45,302.64,302.38,302.38,1200.0
2011-08-26 13:50:00,301.82,301.95,301.69,301.92,1200.0,301.82,301.95,301.69,301.92,1200.0
2011-08-26 13:55:00,302.05,302.68,302.02,302.35,2100.0,302.05,302.68,302.02,302.35,2100.0
2011-08-26 14:00:00,302.56,302.76,302.43,302.57,2000.0,302.56,302.76,302.43,302.57,2000.0
2011-08-26 14:05:00,302.21,302.28,301.9,301.94,1700.0,302.21,302.28,301.9,301.94,1700.0
2011-08-26 14:10:00,301.94,301.94,301.76,301.76,700.0,301.94,301.94,301.76,301.76,700.0
2011-08-26 14:15:00,301.83,301.96,301.6,301.96,1600.0,301.83,301.96,301.6,301.96,1600.0
2011-08-26 14:20:00,301.92,302.21,301.88,301.95,1000.0,301.92,302.21,301.88,301.95,1000.0
2011-08-26 14:25:00,301.96,301.96,301.45,301.56,2200.0,301.96,301.96,301.45,301.56,2200.0
2011-08-26 14:30:00,301.5,301.73,301.49,301.65,1400.0,301.5,301.73,301.49,301.65,1400.0
2011-08-26 14:35:00,301.62,301.71,301.23,301.31,1200.0,301.62,301.71,301.23,301.31,1200.0
2011-08-26 14:40:00,301.92,302.22,301.92,302.22,600.0,301.92,302.22,301.92,302.22,600.0
2011-08-26 14:45:00,302.09,302.47,302.05,302.47,900.0,302.09,302.47,302.05,302.47,900.0
2011-08-26 14:50:00,302.42,302.59,302.28,302.42,1100.0,302.42,302.59,302.28,302.42,1100.0
2011-08-26 14:55:00,302.13,302.21,301.95,302.21,3100.0,302.13,302.21,301.95,302.21,3100.0
2011-08-26 15:00:00,302.14,302.26,301.68,301.74,5500.0,302.14,302.26,301.68,301.74,5500.0
2011-08-26 15:05:00,301.77,301.77,301.41,301.41,1400.0,301.77,301.77,301.41,301.41,1400.0
2011-08-26 15:10:00,301.41,301.49,301.19,301.4,3300.0,301.41,301.49,301.19,301.4,3300.0
2011-08-26 15:15:00,301.29,301.31,300.84,300.99,1600.0,301.29,301.31,300.84,300.99,1600.0
2011-08-26 15:20:00,300.9,301.1,300.61,300.63,3900.0,300.9,301.1,300.61,300.63,3900.0
2011-08-26 15:25:00,300.61,300.95,300.5,300.95,1600.0,300.61,300.95,300.5,300.95,1600.0
2011-08-26 15:30:00,301.07,301.31,300.83,301.31,3500.0,301.07,301.31,300.83,301.31,3500.0
2011-08-26 15:35:00,301.45,301.49,301.28,301.49,3300.0,301.45,301.49,301.28,301.49,3300.0
2011-08-26 15:40:00,301.4,302.14,301.4,302.14,6200.0,301.4,302.14,301.4,302.14,6200.0
2011-08-26 15:45:00,302.06,302.24,301.79,302.13,5900.0,302.06,302.24,301.79,302.13,5900.0
2011-08-26 15:50:00,302.06,302.29,301.9,301.94,5200.0,302.06,302.29,301.9,301.94,5200.0
2011-08-26 15:55:00,301.98,302.18,301.39,301.44,22600.0,301.98,302.18,301.39,301.44,22600.0
2011-08-29 09:30:00,304.53,304.96,303.0,304.79,7000.0,304.53,304.96,303.0,304.79,7000.0
2011-08-29 09:35:00,304.79,304.87,304.03,304.51,2100.0,304.79,304.87,304.03,304.51,2100.0
2011-08-29 09:40:00,304.44,304.97,304.44,304.95,3600.0,304.44,304.97,304.44,304.95,3600.0
2011-08-29 09:45:00,304.95,305.0,304.75,304.99,2200.0,304.95,305.0,304.75,304.99,2200.0
2011-08-29 09:50:00,304.99,305.0,304.28,304.81,2800.0,304.99,305.0,304.28,304.81,2800.0
2011-08-29 09:55:00,304.93,304.93,304.5,304.67,3700.0,304.93,304.93,304.5,304.67,3700.0
2011-08-29 10:00:00,304.49,304.75,304.49,304.72,2300.0,304.49,304.75,304.49,304.72,2300.0
2011-08-29 10:05:00,304.66,304.67,304.26,304.41,2600.0,304.66,304.67,304.26,304.41,2600.0
2011-08-29 10:10:00,304.7,304.95,304.61,304.82,4200.0,304.7,304.95,304.61,304.82,4200.0
2011-08-29 10:15:00,304.94,305.0,304.6,305.0,3000.0,304.94,305.0,304.6,305.0,3000.0
2011-08-29 10:20:00,305.0,305.0,304.72,304.85,6800.0,305.0,305.0,304.72,304.85,6800.0
2011-08-29 10:25:00,304.85,305.24,304.85,305.04,5100.0,304.85,305.24,304.85,305.04,5100.0
2011-08-29 10:30:00,304.91,305.2,304.56,305.04,2500.0,304.91,305.2,304.56,305.04,2500.0
2011-08-29 10:35:00,305.24,305.24,305.08,305.24,600.0,305.24,305.24,305.08,305.24,600.0
2011-08-29 10:40:00,305.17,305.25,304.8,304.86,3000.0,305.17,305.25,304.8,304.86,3000.0
2011-08-29 10:45:00,304.93,304.97,304.16,304.74,3500.0,304.93,304.97,304.16,304.74,3500.0
2011-08-29 10:50:00,304.6,304.6,304.44,304.51,1900.0,304.6,304.6,304.44,304.51,1900.0
2011-08-29 10:55:00,304.46,304.51,304.29,304.38,1200.0,304.46,304.51,304.29,304.38,1200.0
2011-08-29 11:00:00,304.46,304.55,303.86,303.9,4200.0,304.46,304.55,303.86,303.9,4200.0
2011-08-29 11:05:00,303.99,304.65,303.49,303.5,15900.0,303.99,304.65,303.49,303.5,15900.0
2011-08-29 11:10:00,303.47,303.97,303.47,303.78,4400.0,303.47,303.97,303.47,303.78,4400.0
2011-08-29 11:15:00,303.94,304.21,303.91,304.06,3600.0,303.94,304.21,303.91,304.06,3600.0
2011-08-29 11:20:00,304.2,304.2,304.0,304.03,1400.0,304.2,304.2,304.0,304.03,1400.0
2011-08-29 11:25:00,303.83,304.28,303.76,304.15,2700.0,303.83,304.28,303.76,304.15,2700.0
2011-08-29 11:30:00,304.41,304.41,303.34,303.56,3400.0,304.41,304.41,303.34,303.56,3400.0
2011-08-29 11:35:00,303.46,303.46,303.11,303.12,3200.0,303.46,303.46,303.11,303.12,3200.0
2011-08-29 11:40:00,303.07,303.33,303.01,303.33,2700.0,303.07,303.33,303.01,303.33,2700.0
2011-08-29 11:45:00,303.55,303.75,303.54,303.73,2500.0,303.55,303.75,303.54,303.73,2500.0
2011-08-29 11:50:00,303.8,304.07,303.74,304.07,1100.0,303.8,304.07,303.74,304.07,1100.0
2011-08-29 11:55:00,304.02,304.5,304.02,304.41,4400.0,304.02,304.5,304.02,304.41,4400.0
2011-08-29 12:00:00,304.46,304.65,304.32,304.56,2400.0,304.46,304.65,304.32,304.56,2400.0
2011-08-29 12:05:00,304.56,304.81,304.54,304.69,2100.0,304.56,304.81,304.54,304.69,2100.0
2011-08-29 12:10:00,304.76,304.82,304.64,304.64,1100.0,304.76,304.82,304.64,304.64,1100.0
2011-08-29 12:15:00,304.72,305.0,304.72,305.0,1200.0,304.72,305.0,304.72,305.0,1200.0
2011-08-29 12:20:00,304.94,304.98,304.9,304.9,900.0,304.94,304.98,304.9,304.9,900.0
2011-08-29 12:25:00,304.99,305.22,304.99,305.22,2000.0,304.99,305.22,304.99,305.22,2000.0
2011-08-29 12:30:00,305.09,305.09,304.78,305.01,1800.0,305.09,305.09,304.78,305.01,1800.0
2011-08-29 12:35:00,305.09,305.25,305.07,305.24,1600.0,305.09,305.25,305.07,305.24,1600.0
2011-08-29 12:40:00,305.25,305.25,304.99,305.0,2300.0,305.25,305.25,304.99,305.0,2300.0
2011-08-29 12:45:00,305.23,305.25,304.99,305.18,1900.0,305.23,305.25,304.99,305.18,1900.0
2011-08-29 12:50:00,305.13,305.52,305.13,305.52,1700.0,305.13,305.52,305.13,305.52,1700.0
2011-08-29 12:55:00,305.49,305.5,305.24,305.43,2000.0,305.49,305.5,305.24,305.43,2000.0
2011-08-29 13:00:00,305.32,305.49,305.32,305.49,1100.0,305.32,305.49,305.32,305.49,1100.0
2011-08-29 13:05:00,305.54,305.7,305.47,305.67,2500.0,305.54,305.7,305.47,305.67,2500.0
2011-08-29 13:10:00,305.71,305.78,305.56,305.61,3000.0,305.71,305.78,305.56,305.61,3000.0
2011-08-29 13:15:00,305.39,305.39,305.03,305.19,1000.0,305.39,305.39,305.03,305.19,1000.0
2011-08-29 13:20:00,305.22,305.29,304.78,305.19,1500.0,305.22,305.29,304.78,305.19,1500.0
2011-08-29 13:25:00,305.22,305.49,305.18,305.23,2500.0,305.22,305.49,305.18,305.23,2500.0
2011-08-29 13:30:00,305.23,305.3,305.12,305.3,3700.0,305.23,305.3,305.12,305.3,3700.0
2011-08-29 13:35:00,305.3,305.33,305.05,305.23,1500.0,305.3,305.33,305.05,305.23,1500.0
2011-08-29 13:40:00,305.23,305.31,304.96,304.96,4100.0,305.23,305.31,304.96,304.96,4100.0
2011-08-29 13:45:00,304.96,304.97,304.55,304.58,2100.0,304.96,304.97,304.55,304.58,2100.0
2011-08-29 13:50:00,304.51,304.65,304.35,304.64,2500.0,304.51,304.65,304.35,304.64,2500.0
2011-08-29 13:55:00,304.71,305.07,304.71,305.02,1600.0,304.71,305.07,304.71,305.02,1600.0
2011-08-29 14:00:00,305.02,305.32,305.01,305.22,2000.0,305.02,305.32,305.01,305.22,2000.0
2011-08-29 14:05:00,305.29,305.55,305.29,305.55,4600.0,305.29,305.55,305.29,305.55,4600.0
2011-08-29 14:10:00,305.61,305.75,305.61,305.75,1300.0,305.61,305.75,305.61,305.75,1300.0
2011-08-29 14:15:00,305.78,305.98,305.74,305.74,2300.0,305.78,305.98,305.74,305.74,2300.0
2011-08-29 14:20:00,305.72,305.86,305.58,305.58,2300.0,305.72,305.86,305.58,305.58,2300.0
2011-08-29 14:25:00,305.52,305.64,305.49,305.62,1300.0,305.52,305.64,305.49,305.62,1300.0
2011-08-29 14:30:00,305.73,305.99,305.71,305.99,1400.0,305.73,305.99,305.71,305.99,1400.0
2011-08-29 14:35:00,305.98,306.0,305.91,306.0,2100.0,305.98,306.0,305.91,306.0,2100.0
2011-08-29 14:40:00,306.0,306.25,305.99,306.19,5100.0,306.0,306.25,305.99,306.19,5100.0
2011-08-29 14:45:00,306.19,306.49,305.98,306.49,2500.0,306.19,306.49,305.98,306.49,2500.0
2011-08-29 14:50:00,306.5,306.53,306.43,306.48,2300.0,306.5,306.53,306.43,306.48,2300.0
2011-08-29 14:55:00,306.48,306.52,306.4,306.52,1900.0,306.48,306.52,306.4,306.52,1900.0
2011-08-29 15:00:00,306.64,306.75,306.58,306.74,2500.0,306.64,306.75,306.58,306.74,2500.0
2011-08-29 15:05:00,306.82,306.82,306.3,306.32,2400.0,306.82,306.82,306.3,306.32,2400.0
2011-08-29 15:10:00,306.34,306.51,306.33,306.51,1400.0,306.34,306.51,306.33,306.51,1400.0
2011-08-29 15:15:00,306.57,306.73,306.51,306.63,2700.0,306.57,306.73,306.51,306.63,2700.0
2011-08-29 15:20:00,306.5,307.0,306.5,307.0,4000.0,306.5,307.0,306.5,307.0,4000.0
2011-08-29 15:25:00,306.86,307.0,306.79,306.92,3700.0,306.86,307.0,306.79,306.92,3700.0
2011-08-29 15:30:00,306.96,307.08,306.9,306.98,7500.0,306.96,307.08,306.9,306.98,7500.0
2011-08-29 15:35:00,306.89,307.24,306.85,307.24,4400.0,306.89,307.24,306.85,307.24,4400.0
2011-08-29 15:40:00,307.24,307.63,307.17,307.63,6200.0,307.24,307.63,307.17,307.63,6200.0
2011-08-29 15:45:00,307.63,307.68,307.28,307.57,9000.0,307.63,307.68,307.28,307.57,9000.0
2011-08-29 15:50:00,307.59,307.69,307.43,307.66,6900.0,307.59,307.69,307.43,307.66,6900.0
2011-08-29 15:55:00,307.66,307.66,307.18,307.26,19800.0,307.66,307.66,307.18,307.26,19800.0
2011-08-30 09:30:00,307.63,308.0,305.68,307.83,13800.0,307.63,308.0,305.68,307.83,13800.0
2011-08-30 09:35:00,307.82,307.85,306.02,306.4,3900.0,307.82,307.85,306.02,306.4,3900.0
2011-08-30 09:40:00,306.61,306.83,306.57,306.6,3200.0,306.61,306.83,306.57,306.6,3200.0
2011-08-30 09:45:00,307.04,307.32,307.0,307.12,5300.0,307.04,307.32,307.0,307.12,5300.0
2011-08-30 09:50:00,307.35,307.66,307.35,307.48,2700.0,307.35,307.66,307.35,307.48,2700.0
2011-08-30 09:55:00,307.79,307.99,307.25,307.99,4200.0,307.79,307.99,307.25,307.99,4200.0
2011-08-30 10:00:00,307.05,307.34,306.67,307.0,15600.0,307.05,307.34,306.67,307.0,15600.0
2011-08-30 10:05:00,306.77,307.5,306.67,307.01,5300.0,306.77,307.5,306.67,307.01,5300.0
2011-08-30 10:10:00,307.3,307.3,306.64,307.11,2800.0,307.3,307.3,306.64,307.11,2800.0
2011-08-30 10:15:00,307.09,307.09,306.79,306.94,1000.0,307.09,307.09,306.79,306.94,1000.0
2011-08-30 10:20:00,306.87,306.87,306.19,306.33,3000.0,306.87,306.87,306.19,306.33,3000.0
2011-08-30 10:25:00,306.24,306.91,306.24,306.6,1700.0,306.24,306.91,306.24,306.6,1700.0
2011-08-30 10:30:00,306.64,307.25,306.64,307.21,2900.0,306.64,307.25,306.64,307.21,2900.0
2011-08-30 10:35:00,307.21,307.26,306.99,307.26,900.0,307.21,307.26,306.99,307.26,900.0
2011-08-30 10:40:00,307.28,307.28,306.62,306.71,6900.0,307.28,307.28,306.62,306.71,6900.0
2011-08-30 10:45:00,306.77,306.95,305.83,305.83,4200.0,306.77,306.95,305.83,305.83,4200.0
2011-08-30 10:50:00,305.98,306.57,305.72,306.33,2800.0,305.98,306.57,305.72,306.33,2800.0
2011-08-30 10:55:00,306.39,306.8,306.21,306.43,3200.0,306.39,306.8,306.21,306.43,3200.0
2011-08-30 11:00:00,306.43,307.18,306.36,307.04,8700.0,306.43,307.18,306.36,307.04,8700.0
2011-08-30 11:05:00,307.07,307.25,306.68,307.08,7400.0,307.07,307.25,306.68,307.08,7400.0
2011-08-30 11:10:00,306.97,307.25,306.84,306.93,4000.0,306.97,307.25,306.84,306.93,4000.0
2011-08-30 11:15:00,306.87,307.05,306.71,306.82,4800.0,306.87,307.05,306.71,306.82,4800.0
2011-08-30 11:20:00,306.91,306.91,306.48,306.71,2000.0,306.91,306.91,306.48,306.71,2000.0
2011-08-30 11:25:00,306.63,307.2,306.54,306.54,3800.0,306.63,307.2,306.54,306.54,3800.0
2011-08-30 11:30:00,306.34,306.96,306.34,306.96,4500.0,306.34,306.96,306.34,306.96,4500.0
2011-08-30 11:35:00,306.85,308.0,306.85,307.61,4700.0,306.85,308.0,306.85,307.61,4700.0
2011-08-30 11:40:00,307.61,307.84,307.17,307.17,2700.0,307.61,307.84,307.17,307.17,2700.0
2011-08-30 11:45:00,307.15,307.15,306.76,306.89,1700.0,307.15,307.15,306.76,306.89,1700.0
2011-08-30 11:50:00,306.73,306.92,306.72,306.8,2600.0,306.73,306.92,306.72,306.8,2600.0
2011-08-30 11:55:00,306.81,307.13,306.64,306.66,2400.0,306.81,307.13,306.64,306.66,2400.0
2011-08-30 12:00:00,306.73,306.87,306.66,306.66,1800.0,306.73,306.87,306.66,306.66,1800.0
2011-08-30 12:05:00,306.74,307.07,306.7,306.97,1400.0,306.74,307.07,306.7,306.97,1400.0
2011-08-30 12:10:00,306.96,307.33,306.7,306.73,2800.0,306.96,307.33,306.7,306.73,2800.0
2011-08-30 12:15:00,306.54,306.65,306.33,306.65,2500.0,306.54,306.65,306.33,306.65,2500.0
2011-08-30 12:20:00,306.69,306.79,306.33,306.52,4200.0,306.69,306.79,306.33,306.52,4200.0
2011-08-30 12:25:00,306.56,306.72,306.39,306.39,3000.0,306.56,306.72,306.39,306.39,3000.0
2011-08-30 12:30:00,306.66,306.76,306.48,306.61,2000.0,306.66,306.76,306.48,306.61,2000.0
2011-08-30 12:35:00,306.65,306.85,306.62,306.85,2300.0,306.65,306.85,306.62,306.85,2300.0
2011-08-30 12:40:00,306.88,306.96,305.99,306.02,4300.0,306.88,306.96,305.99,306.02,4300.0
2011-08-30 12:45:00,305.88,306.14,305.23,305.71,6300.0,305.88,306.14,305.23,305.71,6300.0
2011-08-30 12:50:00,305.75,306.07,305.75,305.86,1700.0,305.75,306.07,305.75,305.86,1700.0
2011-08-30 12:55:00,305.82,306.11,305.53,306.02,4400.0,305.82,306.11,305.53,306.02,4400.0
2011-08-30 13:00:00,305.98,305.99,305.57,305.58,4000.0,305.98,305.99,305.57,305.58,4000.0
2011-08-30 13:05:00,305.55,305.71,305.39,305.58,2200.0,305.55,305.71,305.39,305.58,2200.0
2011-08-30 13:10:00,305.81,305.85,305.44,305.74,11500.0,305.81,305.85,305.44,305.74,11500.0
2011-08-30 13:15:00,305.81,306.0,305.35,305.55,6000.0,305.81,306.0,305.35,305.55,6000.0
2011-08-30 13:20:00,305.65,305.76,305.5,305.73,400.0,305.65,305.76,305.5,305.73,400.0
2011-08-30 13:25:00,305.79,306.08,305.43,306.08,2700.0,305.79,306.08,305.43,306.08,2700.0
2011-08-30 13:30:00,306.2,306.35,305.88,306.35,3800.0,306.2,306.35,305.88,306.35,3800.0
2011-08-30 13:35:00,306.36,306.36,306.11,306.11,900.0,306.36,306.36,306.11,306.11,900.0
2011-08-30 13:40:00,306.15,306.59,306.08,306.59,2200.0,306.15,306.59,306.08,306.59,2200.0
2011-08-30 13:45:00,306.63,307.37,306.61,306.84,3100.0,306.63,307.37,306.61,306.84,3100.0
2011-08-30 13:50:00,306.84,307.15,306.82,307.15,2000.0,306.84,307.15,306.82,307.15,2000.0
2011-08-30 13:55:00,307.01,307.22,306.91,307.03,2600.0,307.01,307.22,306.91,307.03,2600.0
2011-08-30 14:00:00,307.31,307.54,306.74,307.09,4900.0,307.31,307.54,306.74,307.09,4900.0
2011-08-30 14:05:00,306.9,307.56,306.77,307.56,3000.0,306.9,307.56,306.77,307.56,3000.0
2011-08-30 14:10:00,307.34,308.0,307.29,308.0,1700.0,307.34,308.0,307.29,308.0,1700.0
2011-08-30 14:15:00,308.0,308.21,307.73,308.11,5300.0,308.0,308.21,307.73,308.11,5300.0
2011-08-30 14:20:00,308.07,308.5,308.07,308.41,4300.0,308.07,308.5,308.07,308.41,4300.0
2011-08-30 14:25:00,308.32,308.5,308.07,308.33,3000.0,308.32,308.5,308.07,308.33,3000.0
2011-08-30 14:30:00,308.46,308.66,308.31,308.61,4900.0,308.46,308.66,308.31,308.61,4900.0
2011-08-30 14:35:00,308.66,308.75,308.43,308.56,3200.0,308.66,308.75,308.43,308.56,3200.0
2011-08-30 14:40:00,308.75,308.75,308.59,308.62,2500.0,308.75,308.75,308.59,308.62,2500.0
2011-08-30 14:45:00,308.63,308.75,308.48,308.58,4100.0,308.63,308.75,308.48,308.58,4100.0
2011-08-30 14:50:00,308.65,308.69,307.93,308.04,4500.0,308.65,308.69,307.93,308.04,4500.0
2011-08-30 14:55:00,307.93,308.79,307.92,308.79,6800.0,307.93,308.79,307.92,308.79,6800.0
2011-08-30 15:00:00,308.76,309.0,308.42,309.0,10600.0,308.76,309.0,308.42,309.0,10600.0
2011-08-30 15:05:00,308.77,309.0,308.7,309.0,5200.0,308.77,309.0,308.7,309.0,5200.0
2011-08-30 15:10:00,309.0,309.0,308.78,309.0,6300.0,309.0,309.0,308.78,309.0,6300.0
2011-08-30 15:15:00,309.0,309.2,308.97,309.18,5300.0,309.0,309.2,308.97,309.18,5300.0
2011-08-30 15:20:00,309.06,309.31,309.0,309.29,3600.0,309.06,309.31,309.0,309.29,3600.0
2011-08-30 15:25:00,309.29,309.43,308.79,309.43,9100.0,309.29,309.43,308.79,309.43,9100.0
2011-08-30 15:30:00,309.37,309.75,309.29,309.72,7100.0,309.37,309.75,309.29,309.72,7100.0
2011-08-30 15:35:00,309.75,309.99,309.75,309.95,8800.0,309.75,309.99,309.75,309.95,8800.0
2011-08-30 15:40:00,309.91,310.0,309.76,309.95,12600.0,309.91,310.0,309.76,309.95,12600.0
2011-08-30 15:45:00,309.74,309.9,309.32,309.33,8300.0,309.74,309.9,309.32,309.33,8300.0
2011-08-30 15:50:00,309.33,309.63,308.86,308.99,11500.0,309.33,309.63,308.86,308.99,11500.0
2011-08-30 15:55:00,309.01,309.01,308.45,308.53,16400.0,309.01,309.01,308.45,308.53,16400.0
2011-08-31 09:30:00,310.24,310.24,308.59,309.78,7400.0,310.24,310.24,308.59,309.78,7400.0
2011-08-31 09:35:00,309.82,310.01,309.06,309.33,3600.0,309.82,310.01,309.06,309.33,3600.0
2011-08-31 09:40:00,309.97,310.25,309.54,310.25,3100.0,309.97,310.25,309.54,310.25,3100.0
2011-08-31 09:45:00,310.14,310.5,309.85,310.24,2700.0,310.14,310.5,309.85,310.24,2700.0
2011-08-31 09:50:00,310.24,310.5,309.89,310.12,2700.0,310.24,310.5,309.89,310.12,2700.0
2011-08-31 09:55:00,310.13,310.32,309.45,309.45,2800.0,310.13,310.32,309.45,309.45,2800.0
2011-08-31 10:00:00,309.72,310.49,309.7,309.85,2800.0,309.72,310.49,309.7,309.85,2800.0
2011-08-31 10:05:00,310.25,310.47,309.93,310.0,2900.0,310.25,310.47,309.93,310.0,2900.0
2011-08-31 10:10:00,310.01,310.09,309.84,309.91,1900.0,310.01,310.09,309.84,309.91,1900.0
2011-08-31 10:15:00,310.05,310.39,310.05,310.35,1000.0,310.05,310.39,310.05,310.35,1000.0
2011-08-31 10:20:00,310.45,310.5,310.29,310.34,1400.0,310.45,310.5,310.29,310.34,1400.0
2011-08-31 10:25:00,310.31,310.5,310.24,310.31,700.0,310.31,310.5,310.24,310.31,700.0
2011-08-31 10:30:00,310.5,310.5,310.29,310.48,1900.0,310.5,310.5,310.29,310.48,1900.0
2011-08-31 10:35:00,310.75,310.87,310.59,310.66,4300.0,310.75,310.87,310.59,310.66,4300.0
2011-08-31 10:40:00,310.75,310.85,310.47,310.49,2500.0,310.75,310.85,310.47,310.49,2500.0
2011-08-31 10:45:00,310.48,310.79,310.16,310.16,1000.0,310.48,310.79,310.16,310.16,1000.0
2011-08-31 10:50:00,310.5,310.5,310.2,310.25,2500.0,310.5,310.5,310.2,310.25,2500.0
2011-08-31 10:55:00,310.09,310.09,309.3,309.48,4900.0,310.09,310.09,309.3,309.48,4900.0
2011-08-31 11:00:00,309.46,309.53,308.88,309.13,3500.0,309.46,309.53,308.88,309.13,3500.0
2011-08-31 11:05:00,309.33,309.33,309.14,309.16,1300.0,309.33,309.33,309.14,309.16,1300.0
2011-08-31 11:10:00,309.14,309.28,309.08,309.15,1400.0,309.14,309.28,309.08,309.15,1400.0
2011-08-31 11:15:00,309.1,309.1,308.7,308.7,3300.0,309.1,309.1,308.7,308.7,3300.0
2011-08-31 11:20:00,308.71,308.78,308.23,308.61,3100.0,308.71,308.78,308.23,308.61,3100.0
2011-08-31 11:25:00,308.28,308.58,308.27,308.58,1500.0,308.28,308.58,308.27,308.58,1500.0
2011-08-31 11:30:00,308.54,308.62,308.01,308.12,1900.0,308.54,308.62,308.01,308.12,1900.0
2011-08-31 11:35:00,308.29,308.76,308.08,308.42,1900.0,308.29,308.76,308.08,308.42,1900.0
2011-08-31 11:40:00,308.49,309.02,308.49,309.02,2400.0,308.49,309.02,308.49,309.02,2400.0
2011-08-31 11:45:00,309.0,309.0,308.2,308.2,1000.0,309.0,309.0,308.2,308.2,1000.0
2011-08-31 11:50:00,308.18,308.74,308.18,308.44,3400.0,308.18,308.74,308.18,308.44,3400.0
2011-08-31 11:55:00,308.36,308.87,308.22,308.47,5400.0,308.36,308.87,308.22,308.47,5400.0
2011-08-31 12:00:00,308.63,309.02,308.57,308.83,1500.0,308.63,309.02,308.57,308.83,1500.0
2011-08-31 12:05:00,308.88,309.45,308.88,309.3,1600.0,308.88,309.45,308.88,309.3,1600.0
2011-08-31 12:10:00,309.36,309.45,309.36,309.39,600.0,309.36,309.45,309.36,309.39,600.0
2011-08-31 12:15:00,309.48,309.48,308.89,308.89,4500.0,309.48,309.48,308.89,308.89,4500.0
2011-08-31 12:20:00,309.04,309.2,308.94,309.02,600.0,309.04,309.2,308.94,309.02,600.0
2011-08-31 12:25:00,309.03,309.03,308.78,308.78,900.0,309.03,309.03,308.78,308.78,900.0
2011-08-31 12:30:00,308.78,308.97,308.74,308.84,2700.0,308.78,308.97,308.74,308.84,2700.0
2011-08-31 12:35:00,308.92,308.99,308.58,308.79,1200.0,308.92,308.99,308.58,308.79,1200.0
2011-08-31 12:40:00,308.66,308.93,308.62,308.62,1600.0,308.66,308.93,308.62,308.62,1600.0
2011-08-31 12:45:00,308.47,308.6,308.47,308.47,1500.0,308.47,308.6,308.47,308.47,1500.0
2011-08-31 12:50:00,308.62,309.0,308.62,309.0,1000.0,308.62,309.0,308.62,309.0,1000.0
2011-08-31 12:55:00,308.9,309.11,308.9,309.08,2600.0,308.9,309.11,308.9,309.08,2600.0
2011-08-31 13:00:00,309.14,309.32,308.88,308.88,1200.0,309.14,309.32,308.88,308.88,1200.0
2011-08-31 13:05:00,309.16,309.16,308.95,309.05,400.0,309.16,309.16,308.95,309.05,400.0
2011-08-31 13:10:00,308.92,309.05,308.92,308.95,1600.0,308.92,309.05,308.92,308.95,1600.0
2011-08-31 13:15:00,309.12,309.12,308.91,308.91,800.0,309.12,309.12,308.91,308.91,800.0
2011-08-31 13:20:00,308.86,308.86,308.7,308.7,500.0,308.86,308.86,308.7,308.7,500.0
2011-08-31 13:25:00,308.56,308.61,308.53,308.61,900.0,308.56,308.61,308.53,308.61,900.0
2011-08-31 13:30:00,308.61,308.61,308.25,308.25,2100.0,308.61,308.61,308.25,308.25,2100.0
2011-08-31 13:35:00,308.26,308.51,308.26,308.31,2100.0,308.26,308.51,308.26,308.31,2100.0
2011-08-31 13:40:00,308.31,308.4,308.21,308.21,2200.0,308.31,308.4,308.21,308.21,2200.0
2011-08-31 13:45:00,308.17,308.17,308.04,308.05,1300.0,308.17,308.17,308.04,308.05,1300.0
2011-08-31 13:50:00,307.96,307.96,307.7,307.74,2000.0,307.96,307.96,307.7,307.74,2000.0
2011-08-31 13:55:00,307.59,307.7,307.43,307.45,1700.0,307.59,307.7,307.43,307.45,1700.0
2011-08-31 14:00:00,307.63,307.76,307.48,307.56,900.0,307.63,307.76,307.48,307.56,900.0
2011-08-31 14:05:00,307.52,307.61,307.0,307.35,4900.0,307.52,307.61,307.0,307.35,4900.0
2011-08-31 14:10:00,307.07,307.27,306.8,306.8,900.0,307.07,307.27,306.8,306.8,900.0
2011-08-31 14:15:00,306.89,306.91,306.4,306.45,7500.0,306.89,306.91,306.4,306.45,7500.0
2011-08-31 14:20:00,306.45,306.75,306.44,306.71,5600.0,306.45,306.75,306.44,306.71,5600.0
2011-08-31 14:25:00,306.74,306.78,306.42,306.48,4300.0,306.74,306.78,306.42,306.48,4300.0
2011-08-31 14:30:00,306.56,306.56,306.43,306.48,1700.0,306.56,306.56,306.43,306.48,1700.0
2011-08-31 14:35:00,306.33,306.41,305.77,306.15,3900.0,306.33,306.41,305.77,306.15,3900.0
2011-08-31 14:40:00,306.09,306.22,305.86,305.86,1300.0,306.09,306.22,305.86,305.86,1300.0
2011-08-31 14:45:00,305.61,305.89,305.61,305.84,2700.0,305.61,305.89,305.61,305.84,2700.0
2011-08-31 14:50:00,305.78,305.85,305.12,305.12,4800.0,305.78,305.85,305.12,305.12,4800.0
2011-08-31 14:55:00,305.25,305.51,305.16,305.51,4000.0,305.25,305.51,305.16,305.51,4000.0
2011-08-31 15:00:00,305.39,305.52,305.19,305.46,2900.0,305.39,305.52,305.19,305.46,2900.0
2011-08-31 15:05:00,305.85,306.27,305.85,306.24,4000.0,305.85,306.27,305.85,306.24,4000.0
2011-08-31 15:10:00,306.24,306.24,305.44,305.46,3600.0,306.24,306.24,305.44,305.46,3600.0
2011-08-31 15:15:00,305.41,305.48,304.84,304.88,4600.0,305.41,305.48,304.84,304.88,4600.0
2011-08-31 15:20:00,305.06,305.5,305.06,305.5,4300.0,305.06,305.5,305.06,305.5,4300.0
2011-08-31 15:25:00,305.48,305.48,305.12,305.35,4200.0,305.48,305.48,305.12,305.35,4200.0
2011-08-31 15:30:00,305.39,305.91,305.29,305.55,4800.0,305.39,305.91,305.29,305.55,4800.0
2011-08-31 15:35:00,305.57,306.8,305.51,306.11,5000.0,305.57,306.8,305.51,306.11,5000.0
2011-08-31 15:40:00,306.17,306.81,306.09,306.66,4600.0,306.17,306.81,306.09,306.66,4600.0
2011-08-31 15:45:00,306.84,307.19,306.34,307.1,18200.0,306.84,307.19,306.34,307.1,18200.0
2011-08-31 15:50:00,307.1,307.45,306.79,307.12,18200.0,307.1,307.45,306.79,307.12,18200.0
2011-08-31 15:55:00,307.05,307.31,306.38,307.29,29400.0,307.05,307.31,306.38,307.29,29400.0
2011-09-01 09:30:00,304.31,309.08,304.31,307.83,6400.0,304.31,309.08,304.31,307.83,6400.0
2011-09-01 09:35:00,307.42,308.37,307.42,308.12,4300.0,307.42,308.37,307.42,308.12,4300.0
2011-09-01 09:40:00,308.12,308.35,307.44,308.09,1300.0,308.12,308.35,307.44,308.09,1300.0
2011-09-01 09:45:00,307.62,308.59,307.47,308.59,4600.0,307.62,308.59,307.47,308.59,4600.0
2011-09-01 09:50:00,308.8,309.33,308.5,308.9,5900.0,308.8,309.33,308.5,308.9,5900.0
2011-09-01 09:55:00,309.11,309.47,308.44,309.47,3800.0,309.11,309.47,308.44,309.47,3800.0
2011-09-01 10:00:00,309.09,310.95,309.09,310.31,15600.0,309.09,310.95,309.09,310.31,15600.0
2011-09-01 10:05:00,310.49,310.81,309.91,310.81,9600.0,310.49,310.81,309.91,310.81,9600.0
2011-09-01 10:10:00,310.63,310.75,309.35,309.62,6100.0,310.63,310.75,309.35,309.62,6100.0
2011-09-01 10:15:00,309.53,310.59,309.29,310.42,2900.0,309.53,310.59,309.29,310.42,2900.0
2011-09-01 10:20:00,310.46,310.81,310.1,310.49,7800.0,310.46,310.81,310.1,310.49,7800.0
2011-09-01 10:25:00,310.16,310.95,310.05,310.8,4300.0,310.16,310.95,310.05,310.8,4300.0
2011-09-01 10:30:00,310.66,310.79,309.72,309.96,8000.0,310.66,310.79,309.72,309.96,8000.0
2011-09-01 10:35:00,310.2,310.2,309.41,310.08,3600.0,310.2,310.2,309.41,310.08,3600.0
2011-09-01 10:40:00,309.86,311.18,309.84,311.01,8300.0,309.86,311.18,309.84,311.01,8300.0
2011-09-01 10:45:00,311.24,311.24,310.72,311.16,3400.0,311.24,311.24,310.72,311.16,3400.0
2011-09-01 10:50:00,311.16,311.5,310.94,311.19,5100.0,311.16,311.5,310.94,311.19,5100.0
2011-09-01 10:55:00,311.32,311.49,310.49,310.49,3300.0,311.32,311.49,310.49,310.49,3300.0
2011-09-01 11:00:00,310.85,311.3,310.66,311.02,4100.0,310.85,311.3,310.66,311.02,4100.0
2011-09-01 11:05:00,311.31,311.68,311.09,311.09,3500.0,311.31,311.68,311.09,311.09,3500.0
2011-09-01 11:10:00,311.1,311.2,310.68,310.92,3300.0,311.1,311.2,310.68,310.92,3300.0
2011-09-01 11:15:00,311.07,311.62,311.07,311.48,2300.0,311.07,311.62,311.07,311.48,2300.0
2011-09-01 11:20:00,311.5,311.71,311.25,311.69,3000.0,311.5,311.71,311.25,311.69,3000.0
2011-09-01 11:25:00,311.75,311.75,311.36,311.64,2900.0,311.75,311.75,311.36,311.64,2900.0
2011-09-01 11:30:00,311.49,312.08,311.47,312.08,8300.0,311.49,312.08,311.47,312.08,8300.0
2011-09-01 11:35:00,312.04,312.18,311.87,311.97,3300.0,312.04,312.18,311.87,311.97,3300.0
2011-09-01 11:40:00,311.98,311.98,311.4,311.68,3300.0,311.98,311.98,311.4,311.68,3300.0
2011-09-01 11:45:00,312.0,312.18,311.94,312.15,2600.0,312.0,312.18,311.94,312.15,2600.0
2011-09-01 11:50:00,312.18,312.39,311.72,312.09,5500.0,312.18,312.39,311.72,312.09,5500.0
2011-09-01 11:55:00,312.39,312.5,311.8,312.46,3900.0,312.39,312.5,311.8,312.46,3900.0
2011-09-01 12:00:00,312.42,312.42,311.19,311.2,1100.0,312.42,312.42,311.19,311.2,1100.0
2011-09-01 12:05:00,311.14,311.55,310.85,311.54,2600.0,311.14,311.55,310.85,311.54,2600.0
2011-09-01 12:10:00,311.35,311.35,311.26,311.26,700.0,311.35,311.35,311.26,311.26,700.0
2011-09-01 12:15:00,311.16,311.49,310.47,311.49,2400.0,311.16,311.49,310.47,311.49,2400.0
2011-09-01 12:20:00,311.64,312.45,311.44,312.45,5100.0,311.64,312.45,311.44,312.45,5100.0
2011-09-01 12:25:00,312.46,312.5,311.92,312.47,2900.0,312.46,312.5,311.92,312.47,2900.0
2011-09-01 12:30:00,312.47,312.74,312.31,312.53,3800.0,312.47,312.74,312.31,312.53,3800.0
2011-09-01 12:35:00,312.47,312.65,312.07,312.07,2900.0,312.47,312.65,312.07,312.07,2900.0
2011-09-01 12:40:00,312.22,312.25,311.98,312.25,1500.0,312.22,312.25,311.98,312.25,1500.0
2011-09-01 12:45:00,312.22,312.33,311.93,311.98,1600.0,312.22,312.33,311.93,311.98,1600.0
2011-09-01 12:50:00,311.97,312.09,311.73,311.83,1100.0,311.97,312.09,311.73,311.83,1100.0
2011-09-01 12:55:00,311.44,311.73,311.15,311.32,900.0,311.44,311.73,311.15,311.32,900.0
2011-09-01 13:00:00,311.22,311.48,310.72,311.45,3800.0,311.22,311.48,310.72,311.45,3800.0
2011-09-01 13:05:00,311.28,311.28,310.75,310.9,2200.0,311.28,311.28,310.75,310.9,2200.0
2011-09-01 13:10:00,311.0,311.0,310.75,311.0,3700.0,311.0,311.0,310.75,311.0,3700.0
2011-09-01 13:15:00,311.05,311.22,310.81,311.22,2300.0,311.05,311.22,310.81,311.22,2300.0
2011-09-01 13:20:00,311.11,311.12,310.6,310.6,3600.0,311.11,311.12,310.6,310.6,3600.0
2011-09-01 13:25:00,310.61,311.44,310.61,311.17,2100.0,310.61,311.44,310.61,311.17,2100.0
2011-09-01 13:30:00,311.06,311.06,310.49,310.99,2300.0,311.06,311.06,310.49,310.99,2300.0
2011-09-01 13:35:00,310.92,310.92,309.99,310.47,4000.0,310.92,310.92,309.99,310.47,4000.0
2011-09-01 13:40:00,310.47,310.48,309.82,310.4,2400.0,310.47,310.48,309.82,310.4,2400.0
2011-09-01 13:45:00,310.56,310.61,310.0,310.0,4700.0,310.56,310.61,310.0,310.0,4700.0
2011-09-01 13:50:00,310.0,310.27,309.51,309.79,3500.0,310.0,310.27,309.51,309.79,3500.0
2011-09-01 13:55:00,309.92,310.42,309.89,310.08,4400.0,309.92,310.42,309.89,310.08,4400.0
2011-09-01 14:00:00,309.8,310.19,309.61,309.75,4100.0,309.8,310.19,309.61,309.75,4100.0
2011-09-01 14:05:00,309.77,310.09,309.77,309.9,2000.0,309.77,310.09,309.77,309.9,2000.0
2011-09-01 14:10:00,309.97,310.32,309.85,310.21,2600.0,309.97,310.32,309.85,310.21,2600.0
2011-09-01 14:15:00,310.35,310.59,310.15,310.59,3000.0,310.35,310.59,310.15,310.59,3000.0
2011-09-01 14:20:00,310.58,310.64,310.17,310.64,3400.0,310.58,310.64,310.17,310.64,3400.0
2011-09-01 14:25:00,310.64,311.46,310.64,311.36,4700.0,310.64,311.46,310.64,311.36,4700.0
2011-09-01 14:30:00,311.44,311.99,311.35,311.94,4500.0,311.44,311.99,311.35,311.94,4500.0
2011-09-01 14:35:00,311.87,312.0,311.75,311.96,2200.0,311.87,312.0,311.75,311.96,2200.0
2011-09-01 14:40:00,311.98,312.0,311.61,311.78,2800.0,311.98,312.0,311.61,311.78,2800.0
2011-09-01 14:45:00,311.9,312.0,311.47,311.64,3100.0,311.9,312.0,311.47,311.64,3100.0
2011-09-01 14:50:00,311.63,312.0,311.48,312.0,2600.0,311.63,312.0,311.48,312.0,2600.0
2011-09-01 14:55:00,312.02,312.04,311.47,311.82,3600.0,312.02,312.04,311.47,311.82,3600.0
2011-09-01 15:00:00,311.64,311.91,311.33,311.53,6500.0,311.64,311.91,311.33,311.53,6500.0
2011-09-01 15:05:00,311.52,311.98,311.25,311.67,6100.0,311.52,311.98,311.25,311.67,6100.0
2011-09-01 15:10:00,311.67,311.97,311.35,311.97,7000.0,311.67,311.97,311.35,311.97,7000.0
2011-09-01 15:15:00,311.91,312.1,311.68,311.88,3800.0,311.91,312.1,311.68,311.88,3800.0
2011-09-01 15:20:00,312.04,312.39,311.64,312.35,6600.0,312.04,312.39,311.64,312.35,6600.0
2011-09-01 15:25:00,312.48,312.64,312.14,312.53,9100.0,312.48,312.64,312.14,312.53,9100.0
2011-09-01 15:30:00,312.42,312.62,312.14,312.36,12700.0,312.42,312.62,312.14,312.36,12700.0
2011-09-01 15:35:00,312.4,312.75,312.22,312.42,8700.0,312.4,312.75,312.22,312.42,8700.0
2011-09-01 15:40:00,312.24,312.59,312.15,312.55,16600.0,312.24,312.59,312.15,312.55,16600.0
2011-09-01 15:45:00,312.55,312.7,311.96,312.57,18000.0,312.55,312.7,311.96,312.57,18000.0
2011-09-01 15:50:00,312.57,312.65,312.18,312.42,19300.0,312.57,312.65,312.18,312.42,19300.0
2011-09-01 15:55:00,312.53,312.53,311.23,311.43,27500.0,312.53,312.53,311.23,311.43,27500.0
2011-09-02 09:30:00,308.45,309.38,307.87,309.35,11100.0,308.45,309.38,307.87,309.35,11100.0
2011-09-02 09:35:00,309.31,309.99,308.77,309.04,5300.0,309.31,309.99,308.77,309.04,5300.0
2011-09-02 09:40:00,309.03,309.46,308.44,309.1,3200.0,309.03,309.46,308.44,309.1,3200.0
2011-09-02 09:45:00,309.07,309.6,308.92,309.54,5700.0,309.07,309.6,308.92,309.54,5700.0
2011-09-02 09:50:00,309.79,310.9,309.62,310.68,5200.0,309.79,310.9,309.62,310.68,5200.0
2011-09-02 09:55:00,310.68,311.73,310.47,311.09,4900.0,310.68,311.73,310.47,311.09,4900.0
2011-09-02 10:00:00,311.09,311.61,310.01,310.01,4500.0,311.09,311.61,310.01,310.01,4500.0
2011-09-02 10:05:00,310.02,311.58,310.02,310.99,2700.0,310.02,311.58,310.02,310.99,2700.0
2011-09-02 10:10:00,311.41,311.86,311.09,311.09,3600.0,311.41,311.86,311.09,311.09,3600.0
2011-09-02 10:15:00,310.97,311.12,310.2,310.88,4000.0,310.97,311.12,310.2,310.88,4000.0
2011-09-02 10:20:00,310.89,310.89,310.16,310.62,7900.0,310.89,310.89,310.16,310.62,7900.0
2011-09-02 10:25:00,310.99,311.2,310.38,310.44,6000.0,310.99,311.2,310.38,310.44,6000.0
2011-09-02 10:30:00,310.14,310.62,309.8,310.25,2900.0,310.14,310.62,309.8,310.25,2900.0
2011-09-02 10:35:00,310.38,310.94,310.38,310.54,4500.0,310.38,310.94,310.38,310.54,4500.0
2011-09-02 10:40:00,310.74,310.79,310.03,310.14,2900.0,310.74,310.79,310.03,310.14,2900.0
2011-09-02 10:45:00,310.13,310.32,310.04,310.32,900.0,310.13,310.32,310.04,310.32,900.0
2011-09-02 10:50:00,310.34,311.01,310.16,310.51,7200.0,310.34,311.01,310.16,310.51,7200.0
2011-09-02 10:55:00,310.28,310.76,310.28,310.38,3500.0,310.28,310.76,310.28,310.38,3500.0
2011-09-02 11:00:00,310.5,310.98,310.2,310.71,5800.0,310.5,310.98,310.2,310.71,5800.0
2011-09-02 11:05:00,310.77,311.37,310.52,311.04,5100.0,310.77,311.37,310.52,311.04,5100.0
2011-09-02 11:10:00,311.26,311.56,311.0,311.3,5100.0,311.26,311.56,311.0,311.3,5100.0
2011-09-02 11:15:00,311.25,311.25,310.43,310.78,6000.0,311.25,311.25,310.43,310.78,6000.0
2011-09-02 11:20:00,310.84,311.0,310.54,310.63,2800.0,310.84,311.0,310.54,310.63,2800.0
2011-09-02 11:25:00,310.79,311.1,310.68,310.9,3600.0,310.79,311.1,310.68,310.9,3600.0
2011-09-02 11:30:00,310.51,311.2,310.25,311.0,7500.0,310.51,311.2,310.25,311.0,7500.0
2011-09-02 11:35:00,310.97,311.5,310.92,311.1,3800.0,310.97,311.5,310.92,311.1,3800.0
2011-09-02 11:40:00,311.09,311.31,310.92,311.02,3300.0,311.09,311.31,310.92,311.02,3300.0
2011-09-02 11:45:00,311.0,311.34,310.9,311.17,3000.0,311.0,311.34,310.9,311.17,3000.0
2011-09-02 11:50:00,311.29,311.41,311.28,311.35,1200.0,311.29,311.41,311.28,311.35,1200.0
2011-09-02 11:55:00,311.36,311.36,310.8,310.92,2500.0,311.36,311.36,310.8,310.92,2500.0
2011-09-02 12:00:00,310.92,311.13,310.63,310.72,4600.0,310.92,311.13,310.63,310.72,4600.0
2011-09-02 12:05:00,310.78,311.25,310.78,310.94,3800.0,310.78,311.25,310.78,310.94,3800.0
2011-09-02 12:10:00,310.93,311.25,310.69,311.04,1500.0,310.93,311.25,310.69,311.04,1500.0
2011-09-02 12:15:00,311.3,311.3,310.9,310.9,1200.0,311.3,311.3,310.9,310.9,1200.0
2011-09-02 12:20:00,310.75,311.37,310.56,311.15,6800.0,310.75,311.37,310.56,311.15,6800.0
2011-09-02 12:25:00,310.97,311.27,310.97,311.27,1100.0,310.97,311.27,310.97,311.27,1100.0
2011-09-02 12:30:00,311.13,311.26,310.99,311.06,800.0,311.13,311.26,310.99,311.06,800.0
2011-09-02 12:35:00,311.05,311.05,310.58,310.58,1500.0,311.05,311.05,310.58,310.58,1500.0
2011-09-02 12:40:00,310.67,311.03,310.57,311.03,3200.0,310.67,311.03,310.57,311.03,3200.0
2011-09-02 12:45:00,311.0,311.0,310.67,310.67,1200.0,311.0,311.0,310.67,310.67,1200.0
2011-09-02 12:50:00,310.62,311.26,310.59,311.0,4700.0,310.62,311.26,310.59,311.0,4700.0
2011-09-02 12:55:00,311.22,311.47,311.08,311.08,1500.0,311.22,311.47,311.08,311.08,1500.0
2011-09-02 13:00:00,311.26,311.31,310.91,311.1,2200.0,311.26,311.31,310.91,311.1,2200.0
2011-09-02 13:05:00,311.16,311.83,311.07,311.59,5400.0,311.16,311.83,311.07,311.59,5400.0
2011-09-02 13:10:00,311.59,311.59,310.88,311.22,3900.0,311.59,311.59,310.88,311.22,3900.0
2011-09-02 13:15:00,311.28,311.62,311.22,311.39,3600.0,311.28,311.62,311.22,311.39,3600.0
2011-09-02 13:20:00,311.51,311.83,311.35,311.8,4200.0,311.51,311.83,311.35,311.8,4200.0
2011-09-02 13:25:00,311.61,312.17,311.61,311.87,3900.0,311.61,312.17,311.61,311.87,3900.0
2011-09-02 13:30:00,311.87,312.1,311.68,311.97,3000.0,311.87,312.1,311.68,311.97,3000.0
2011-09-02 13:35:00,311.77,311.78,311.17,311.4,4000.0,311.77,311.78,311.17,311.4,4000.0
2011-09-02 13:40:00,311.49,311.64,311.15,311.3,4600.0,311.49,311.64,311.15,311.3,4600.0
2011-09-02 13:45:00,311.32,311.51,311.26,311.51,15100.0,311.32,311.51,311.26,311.51,15100.0
2011-09-02 13:50:00,312.0,312.0,311.49,311.69,1100.0,312.0,312.0,311.49,311.69,1100.0
2011-09-02 13:55:00,311.71,311.84,311.49,311.55,1400.0,311.71,311.84,311.49,311.55,1400.0
2011-09-02 14:00:00,311.59,311.77,311.15,311.55,3300.0,311.59,311.77,311.15,311.55,3300.0
2011-09-02 14:05:00,311.45,311.63,311.07,311.39,4900.0,311.45,311.63,311.07,311.39,4900.0
2011-09-02 14:10:00,311.41,311.47,310.72,310.72,4000.0,311.41,311.47,310.72,310.72,4000.0
2011-09-02 14:15:00,310.88,310.99,310.53,310.84,1800.0,310.88,310.99,310.53,310.84,1800.0
2011-09-02 14:20:00,310.94,311.01,310.65,310.77,1500.0,310.94,311.01,310.65,310.77,1500.0
2011-09-02 14:25:00,310.82,311.17,310.67,311.17,3400.0,310.82,311.17,310.67,311.17,3400.0
2011-09-02 14:30:00,311.19,311.19,310.77,310.95,10100.0,311.19,311.19,310.77,310.95,10100.0
2011-09-02 14:35:00,310.89,311.06,310.89,310.95,2400.0,310.89,311.06,310.89,310.95,2400.0
2011-09-02 14:40:00,310.92,311.07,310.75,311.07,4500.0,310.92,311.07,310.75,311.07,4500.0
2011-09-02 14:45:00,311.0,311.02,310.79,310.85,5200.0,311.0,311.02,310.79,310.85,5200.0
2011-09-02 14:50:00,310.86,311.16,310.85,311.16,5200.0,310.86,311.16,310.85,311.16,5200.0
2011-09-02 14:55:00,310.86,311.03,310.85,311.01,2500.0,310.86,311.03,310.85,311.01,2500.0
2011-09-02 15:00:00,311.02,311.12,310.66,310.77,8200.0,311.02,311.12,310.66,310.77,8200.0
2011-09-02 15:05:00,310.7,310.95,310.7,310.9,4300.0,310.7,310.95,310.7,310.9,4300.0
2011-09-02 15:10:00,310.74,310.95,310.7,310.95,2100.0,310.74,310.95,310.7,310.95,2100.0
2011-09-02 15:15:00,310.92,311.06,310.72,310.98,8000.0,310.92,311.06,310.72,310.98,8000.0
2011-09-02 15:20:00,310.96,311.37,310.96,311.28,4100.0,310.96,311.37,310.96,311.28,4100.0
2011-09-02 15:25:00,311.22,311.52,311.08,311.3,3700.0,311.22,311.52,311.08,311.3,3700.0
2011-09-02 15:30:00,311.32,311.73,311.2,311.73,7500.0,311.32,311.73,311.2,311.73,7500.0
2011-09-02 15:35:00,311.77,311.83,311.4,311.73,11000.0,311.77,311.83,311.4,311.73,11000.0
2011-09-02 15:40:00,311.62,311.71,311.25,311.31,4100.0,311.62,311.71,311.25,311.31,4100.0
2011-09-02 15:45:00,311.41,311.41,310.96,311.09,7300.0,311.41,311.41,310.96,311.09,7300.0
2011-09-02 15:50:00,311.17,311.31,310.96,311.29,7500.0,311.17,311.31,310.96,311.29,7500.0
2011-09-02 15:55:00,311.39,311.41,310.36,310.56,15400.0,311.39,311.41,310.36,310.56,15400.0
2011-09-06 09:30:00,306.0,308.68,304.95,308.56,11900.0,306.0,308.68,304.95,308.56,11900.0
2011-09-06 09:35:00,308.08,308.23,306.43,306.74,8400.0,308.08,308.23,306.43,306.74,8400.0
2011-09-06 09:40:00,306.44,307.25,306.2,307.16,8300.0,306.44,307.25,306.2,307.16,8300.0
2011-09-06 09:45:00,307.33,308.68,307.33,308.37,7100.0,307.33,308.68,307.33,308.37,7100.0
2011-09-06 09:50:00,308.37,309.53,308.37,309.16,6600.0,308.37,309.53,308.37,309.16,6600.0
2011-09-06 09:55:00,309.39,309.42,308.61,308.61,8900.0,309.39,309.42,308.61,308.61,8900.0
2011-09-06 10:00:00,309.13,309.63,308.26,309.41,5900.0,309.13,309.63,308.26,309.41,5900.0
2011-09-06 10:05:00,309.21,309.55,308.58,309.55,9600.0,309.21,309.55,308.58,309.55,9600.0
2011-09-06 10:10:00,309.99,309.99,308.99,309.0,14100.0,309.99,309.99,308.99,309.0,14100.0
2011-09-06 10:15:00,308.98,309.45,308.83,308.99,7600.0,308.98,309.45,308.83,308.99,7600.0
2011-09-06 10:20:00,309.42,309.89,309.03,309.26,7600.0,309.42,309.89,309.03,309.26,7600.0
2011-09-06 10:25:00,309.44,309.44,308.5,308.63,7800.0,309.44,309.44,308.5,308.63,7800.0
2011-09-06 10:30:00,308.91,309.65,308.01,308.29,7800.0,308.91,309.65,308.01,308.29,7800.0
2011-09-06 10:35:00,308.37,308.99,308.28,308.99,4500.0,308.37,308.99,308.28,308.99,4500.0
2011-09-06 10:40:00,308.97,308.97,308.35,308.61,2400.0,308.97,308.97,308.35,308.61,2400.0
2011-09-06 10:45:00,308.32,308.58,307.69,307.97,3700.0,308.32,308.58,307.69,307.97,3700.0
2011-09-06 10:50:00,308.05,308.75,307.97,308.44,3100.0,308.05,308.75,307.97,308.44,3100.0
2011-09-06 10:55:00,308.61,309.06,308.58,309.06,2700.0,308.61,309.06,308.58,309.06,2700.0
2011-09-06 11:00:00,309.04,309.24,308.86,309.16,2900.0,309.04,309.24,308.86,309.16,2900.0
2011-09-06 11:05:00,309.11,309.64,309.0,309.64,3000.0,309.11,309.64,309.0,309.64,3000.0
2011-09-06 11:10:00,309.71,309.86,309.19,309.76,4500.0,309.71,309.86,309.19,309.76,4500.0
2011-09-06 11:15:00,309.96,310.14,309.72,309.75,3600.0,309.96,310.14,309.72,309.75,3600.0
2011-09-06 11:20:00,309.7,309.84,309.55,309.62,1600.0,309.7,309.84,309.55,309.62,1600.0
2011-09-06 11:25:00,309.72,309.76,309.33,309.54,2700.0,309.72,309.76,309.33,309.54,2700.0
2011-09-06 11:30:00,309.66,310.0,309.17,309.5,3200.0,309.66,310.0,309.17,309.5,3200.0
2011-09-06 11:35:00,309.29,309.58,309.15,309.15,2300.0,309.29,309.58,309.15,309.15,2300.0
2011-09-06 11:40:00,309.32,309.82,309.0,309.54,9600.0,309.32,309.82,309.0,309.54,9600.0
2011-09-06 11:45:00,309.59,309.6,309.16,309.42,3400.0,309.59,309.6,309.16,309.42,3400.0
2011-09-06 11:50:00,309.53,310.18,309.53,309.95,4200.0,309.53,310.18,309.53,309.95,4200.0
2011-09-06 11:55:00,310.17,310.62,310.11,310.31,1800.0,310.17,310.62,310.11,310.31,1800.0
2011-09-06 12:00:00,310.25,310.42,309.35,309.87,8900.0,310.25,310.42,309.35,309.87,8900.0
2011-09-06 12:05:00,309.87,310.03,309.38,309.38,6000.0,309.87,310.03,309.38,309.38,6000.0
2011-09-06 12:10:00,309.37,309.54,309.2,309.46,2400.0,309.37,309.54,309.2,309.46,2400.0
2011-09-06 12:15:00,309.62,309.87,309.31,309.36,3500.0,309.62,309.87,309.31,309.36,3500.0
2011-09-06 12:20:00,309.51,310.14,309.43,310.14,2100.0,309.51,310.14,309.43,310.14,2100.0
2011-09-06 12:25:00,309.92,310.01,309.29,309.4,3100.0,309.92,310.01,309.29,309.4,3100.0
2011-09-06 12:30:00,309.2,309.43,309.13,309.18,4100.0,309.2,309.43,309.13,309.18,4100.0
2011-09-06 12:35:00,309.08,309.38,309.0,309.18,4600.0,309.08,309.38,309.0,309.18,4600.0
2011-09-06 12:40:00,309.24,309.37,309.07,309.37,2000.0,309.24,309.37,309.07,309.37,2000.0
2011-09-06 12:45:00,309.43,309.62,309.34,309.43,2600.0,309.43,309.62,309.34,309.43,2600.0
2011-09-06 12:50:00,309.6,309.61,309.07,309.24,2700.0,309.6,309.61,309.07,309.24,2700.0
2011-09-06 12:55:00,309.15,309.7,309.15,309.7,2300.0,309.15,309.7,309.15,309.7,2300.0
2011-09-06 13:00:00,309.83,309.99,309.47,309.47,2500.0,309.83,309.99,309.47,309.47,2500.0
2011-09-06 13:05:00,309.46,309.82,309.36,309.47,4600.0,309.46,309.82,309.36,309.47,4600.0
2011-09-06 13:10:00,309.54,309.98,309.48,309.75,4400.0,309.54,309.98,309.48,309.75,4400.0
2011-09-06 13:15:00,309.66,309.96,309.54,309.96,4300.0,309.66,309.96,309.54,309.96,4300.0
2011-09-06 13:20:00,309.82,310.27,309.82,310.24,5100.0,309.82,310.27,309.82,310.24,5100.0
2011-09-06 13:25:00,310.17,310.36,309.36,309.36,4200.0,310.17,310.36,309.36,309.36,4200.0
2011-09-06 13:30:00,309.37,309.37,309.07,309.14,2600.0,309.37,309.37,309.07,309.14,2600.0
2011-09-06 13:35:00,309.35,309.96,309.26,309.96,4100.0,309.35,309.96,309.26,309.96,4100.0
2011-09-06 13:40:00,310.0,310.59,309.88,310.59,2700.0,310.0,310.59,309.88,310.59,2700.0
2011-09-06 13:45:00,310.78,310.92,310.42,310.92,4200.0,310.78,310.92,310.42,310.92,4200.0
2011-09-06 13:50:00,310.92,311.7,310.72,311.57,11400.0,310.92,311.7,310.72,311.57,11400.0
2011-09-06 13:55:00,311.69,311.69,311.3,311.54,2100.0,311.69,311.69,311.3,311.54,2100.0
2011-09-06 14:00:00,311.26,311.44,310.71,310.77,4300.0,311.26,311.44,310.71,310.77,4300.0
2011-09-06 14:05:00,310.73,311.23,310.66,311.23,7200.0,310.73,311.23,310.66,311.23,7200.0
2011-09-06 14:10:00,311.25,311.6,311.18,311.6,2200.0,311.25,311.6,311.18,311.6,2200.0
2011-09-06 14:15:00,311.52,311.97,311.52,311.9,3200.0,311.52,311.97,311.52,311.9,3200.0
2011-09-06 14:20:00,311.81,312.2,311.6,312.06,4200.0,311.81,312.2,311.6,312.06,4200.0
2011-09-06 14:25:00,312.04,312.27,311.93,312.22,6900.0,312.04,312.27,311.93,312.22,6900.0
2011-09-06 14:30:00,312.12,312.18,311.77,311.9,3800.0,312.12,312.18,311.77,311.9,3800.0
2011-09-06 14:35:00,311.78,312.21,311.69,311.69,4200.0,311.78,312.21,311.69,311.69,4200.0
2011-09-06 14:40:00,311.68,312.06,311.49,312.06,4100.0,311.68,312.06,311.49,312.06,4100.0
2011-09-06 14:45:00,311.99,312.0,311.31,311.31,8900.0,311.99,312.0,311.31,311.31,8900.0
2011-09-06 14:50:00,311.3,311.94,311.22,311.4,5100.0,311.3,311.94,311.22,311.4,5100.0
2011-09-06 14:55:00,311.52,311.87,311.52,311.72,3400.0,311.52,311.87,311.52,311.72,3400.0
2011-09-06 15:00:00,311.7,312.0,311.37,311.8,7100.0,311.7,312.0,311.37,311.8,7100.0
2011-09-06 15:05:00,311.75,311.85,311.29,311.5,7100.0,311.75,311.85,311.29,311.5,7100.0
2011-09-06 15:10:00,311.5,311.55,311.06,311.06,7900.0,311.5,311.55,311.06,311.06,7900.0
2011-09-06 15:15:00,310.8,311.32,310.8,311.18,9100.0,310.8,311.32,310.8,311.18,9100.0
2011-09-06 15:20:00,311.44,312.57,311.44,312.57,7700.0,311.44,312.57,311.44,312.57,7700.0
2011-09-06 15:25:00,312.44,313.08,312.39,312.99,16700.0,312.44,313.08,312.39,312.99,16700.0
2011-09-06 15:30:00,312.8,312.95,311.7,311.74,13400.0,312.8,312.95,311.7,311.74,13400.0
2011-09-06 15:35:00,311.82,312.96,311.76,312.62,7800.0,311.82,312.96,311.76,312.62,7800.0
2011-09-06 15:40:00,312.79,313.25,312.66,313.19,8900.0,312.79,313.25,312.66,313.19,8900.0
2011-09-06 15:45:00,313.08,313.3,312.56,312.93,11000.0,313.08,313.3,312.56,312.93,11000.0
2011-09-06 15:50:00,312.94,314.0,312.87,313.9,22700.0,312.94,314.0,312.87,313.9,22700.0
2011-09-06 15:55:00,313.78,314.0,313.52,313.7,18000.0,313.78,314.0,313.52,313.7,18000.0
2011-09-07 09:30:00,314.5,315.25,314.25,315.21,11700.0,314.5,315.25,314.25,315.21,11700.0
2011-09-07 09:35:00,315.11,315.25,314.74,314.77,2700.0,315.11,315.25,314.74,314.77,2700.0
2011-09-07 09:40:00,314.73,315.75,314.47,315.74,5900.0,314.73,315.75,314.47,315.74,5900.0
2011-09-07 09:45:00,315.71,315.71,315.25,315.48,2300.0,315.71,315.71,315.25,315.48,2300.0
2011-09-07 09:50:00,315.45,315.75,315.11,315.46,3000.0,315.45,315.75,315.11,315.46,3000.0
2011-09-07 09:55:00,315.39,315.99,315.13,315.66,3400.0,315.39,315.99,315.13,315.66,3400.0
2011-09-07 10:00:00,315.43,315.6,315.01,315.41,6000.0,315.43,315.6,315.01,315.41,6000.0
2011-09-07 10:05:00,315.58,316.0,315.51,316.0,5600.0,315.58,316.0,315.51,316.0,5600.0
2011-09-07 10:10:00,316.06,316.24,315.5,316.0,2900.0,316.06,316.24,315.5,316.0,2900.0
2011-09-07 10:15:00,315.98,315.98,315.5,315.56,5100.0,315.98,315.98,315.5,315.56,5100.0
2011-09-07 10:20:00,315.86,316.25,315.55,316.25,1600.0,315.86,316.25,315.55,316.25,1600.0
2011-09-07 10:25:00,316.02,316.23,315.56,315.74,1900.0,316.02,316.23,315.56,315.74,1900.0
2011-09-07 10:30:00,315.65,316.08,315.27,315.57,6000.0,315.65,316.08,315.27,315.57,6000.0
2011-09-07 10:35:00,315.52,315.94,315.29,315.65,2800.0,315.52,315.94,315.29,315.65,2800.0
2011-09-07 10:40:00,315.65,316.07,315.52,315.78,2000.0,315.65,316.07,315.52,315.78,2000.0
2011-09-07 10:45:00,315.77,316.03,315.33,315.33,2600.0,315.77,316.03,315.33,315.33,2600.0
2011-09-07 10:50:00,315.36,315.63,315.13,315.43,3500.0,315.36,315.63,315.13,315.43,3500.0
2011-09-07 10:55:00,315.05,315.42,314.9,315.23,3700.0,315.05,315.42,314.9,315.23,3700.0
2011-09-07 11:00:00,315.11,315.44,315.01,315.2,4000.0,315.11,315.44,315.01,315.2,4000.0
2011-09-07 11:05:00,315.34,315.44,314.9,315.17,19900.0,315.34,315.44,314.9,315.17,19900.0
2011-09-07 11:10:00,315.42,315.9,315.36,315.72,2100.0,315.42,315.9,315.36,315.72,2100.0
2011-09-07 11:15:00,315.64,315.64,315.17,315.35,2000.0,315.64,315.64,315.17,315.35,2000.0
2011-09-07 11:20:00,315.32,315.51,315.15,315.16,3500.0,315.32,315.51,315.15,315.16,3500.0
2011-09-07 11:25:00,315.31,315.47,315.03,315.1,2400.0,315.31,315.47,315.03,315.1,2400.0
2011-09-07 11:30:00,315.23,315.35,315.02,315.22,4600.0,315.23,315.35,315.02,315.22,4600.0
2011-09-07 11:35:00,315.62,315.62,314.94,315.19,5500.0,315.62,315.62,314.94,315.19,5500.0
2011-09-07 11:40:00,315.19,315.42,315.14,315.34,2000.0,315.19,315.42,315.14,315.34,2000.0
2011-09-07 11:45:00,315.1,315.32,315.01,315.13,2000.0,315.1,315.32,315.01,315.13,2000.0
2011-09-07 11:50:00,315.24,315.35,315.02,315.19,2000.0,315.24,315.35,315.02,315.19,2000.0
2011-09-07 11:55:00,315.2,315.33,315.11,315.19,2900.0,315.2,315.33,315.11,315.19,2900.0
2011-09-07 12:00:00,315.42,315.42,315.0,315.0,4300.0,315.42,315.42,315.0,315.0,4300.0
2011-09-07 12:05:00,315.02,315.26,315.02,315.1,1800.0,315.02,315.26,315.02,315.1,1800.0
2011-09-07 12:10:00,315.1,315.29,315.1,315.29,1300.0,315.1,315.29,315.1,315.29,1300.0
2011-09-07 12:15:00,315.45,315.9,315.41,315.9,2200.0,315.45,315.9,315.41,315.9,2200.0
2011-09-07 12:20:00,315.71,315.71,315.27,315.27,1200.0,315.71,315.71,315.27,315.27,1200.0
2011-09-07 12:25:00,315.5,315.5,315.29,315.3,600.0,315.5,315.5,315.29,315.3,600.0
2011-09-07 12:30:00,315.36,315.6,315.23,315.6,3000.0,315.36,315.6,315.23,315.6,3000.0
2011-09-07 12:35:00,315.65,315.95,315.65,315.91,1200.0,315.65,315.95,315.65,315.91,1200.0
2011-09-07 12:40:00,315.95,316.05,315.81,315.81,1600.0,315.95,316.05,315.81,315.81,1600.0
2011-09-07 12:45:00,315.81,315.81,315.65,315.65,1000.0,315.81,315.81,315.65,315.65,1000.0
2011-09-07 12:50:00,315.73,315.92,315.69,315.78,1700.0,315.73,315.92,315.69,315.78,1700.0
2011-09-07 12:55:00,315.87,316.05,315.78,315.79,2200.0,315.87,316.05,315.78,315.79,2200.0
2011-09-07 13:00:00,315.94,315.94,315.6,315.86,3300.0,315.94,315.94,315.6,315.86,3300.0
2011-09-07 13:05:00,315.9,316.25,315.9,316.06,1800.0,315.9,316.25,315.9,316.06,1800.0
2011-09-07 13:10:00,316.22,316.32,316.21,316.32,1700.0,316.22,316.32,316.21,316.32,1700.0
2011-09-07 13:15:00,316.35,316.4,316.12,316.4,3000.0,316.35,316.4,316.12,316.4,3000.0
2011-09-07 13:20:00,316.29,316.5,316.28,316.4,3400.0,316.29,316.5,316.28,316.4,3400.0
2011-09-07 13:25:00,316.47,316.58,316.38,316.49,1800.0,316.47,316.58,316.38,316.49,1800.0
2011-09-07 13:30:00,316.43,316.71,316.43,316.54,1600.0,316.43,316.71,316.43,316.54,1600.0
2011-09-07 13:35:00,316.56,316.61,316.4,316.4,2400.0,316.56,316.61,316.4,316.4,2400.0
2011-09-07 13:40:00,316.36,316.73,316.31,316.73,4400.0,316.36,316.73,316.31,316.73,4400.0
2011-09-07 13:45:00,316.7,316.7,316.43,316.46,2200.0,316.7,316.7,316.43,316.46,2200.0
2011-09-07 13:50:00,316.54,316.62,316.54,316.54,800.0,316.54,316.62,316.54,316.54,800.0
2011-09-07 13:55:00,316.55,316.88,316.45,316.45,3800.0,316.55,316.88,316.45,316.45,3800.0
2011-09-07 14:00:00,316.46,316.9,316.44,316.9,3200.0,316.46,316.9,316.44,316.9,3200.0
2011-09-07 14:05:00,316.92,317.14,316.82,317.14,5600.0,316.92,317.14,316.82,317.14,5600.0
2011-09-07 14:10:00,317.15,317.5,317.0,317.27,6300.0,317.15,317.5,317.0,317.27,6300.0
2011-09-07 14:15:00,317.28,317.4,317.26,317.34,1100.0,317.28,317.4,317.26,317.34,1100.0
2011-09-07 14:20:00,317.14,317.14,316.8,316.92,1700.0,317.14,317.14,316.8,316.92,1700.0
2011-09-07 14:25:00,317.05,317.17,316.73,317.17,2000.0,317.05,317.17,316.73,317.17,2000.0
2011-09-07 14:30:00,317.25,317.35,317.01,317.26,2200.0,317.25,317.35,317.01,317.26,2200.0
2011-09-07 14:35:00,317.18,317.26,317.02,317.05,1200.0,317.18,317.26,317.02,317.05,1200.0
2011-09-07 14:40:00,317.05,317.27,317.02,317.27,1600.0,317.05,317.27,317.02,317.27,1600.0
2011-09-07 14:45:00,317.44,317.87,317.34,317.65,4500.0,317.44,317.87,317.34,317.65,4500.0
2011-09-07 14:50:00,317.63,317.85,317.61,317.66,2800.0,317.63,317.85,317.61,317.66,2800.0
2011-09-07 14:55:00,317.6,317.86,317.6,317.8,800.0,317.6,317.86,317.6,317.8,800.0
2011-09-07 15:00:00,317.72,317.72,317.44,317.44,2000.0,317.72,317.72,317.44,317.44,2000.0
2011-09-07 15:05:00,317.54,317.54,317.21,317.32,3300.0,317.54,317.54,317.21,317.32,3300.0
2011-09-07 15:10:00,317.38,317.46,316.96,317.38,3800.0,317.38,317.46,316.96,317.38,3800.0
2011-09-07 15:15:00,317.25,317.42,316.96,317.12,3500.0,317.25,317.42,316.96,317.12,3500.0
2011-09-07 15:20:00,317.09,317.61,317.08,317.19,4600.0,317.09,317.61,317.08,317.19,4600.0
2011-09-07 15:25:00,317.18,317.3,316.93,317.07,8700.0,317.18,317.3,316.93,317.07,8700.0
2011-09-07 15:30:00,317.06,317.34,316.81,316.86,7400.0,317.06,317.34,316.81,316.86,7400.0
2011-09-07 15:35:00,316.81,317.06,316.6,316.71,7300.0,316.81,317.06,316.6,316.71,7300.0
2011-09-07 15:40:00,316.83,316.87,316.56,316.56,11500.0,316.83,316.87,316.56,316.56,11500.0
2011-09-07 15:45:00,316.51,316.8,316.38,316.48,13700.0,316.51,316.8,316.38,316.48,13700.0
2011-09-07 15:50:00,316.49,316.71,316.29,316.61,10900.0,316.49,316.71,316.29,316.61,10900.0
2011-09-07 15:55:00,316.55,316.98,316.55,316.66,26300.0,316.55,316.98,316.55,316.66,26300.0
2011-09-08 09:30:00,315.96,316.15,315.01,315.84,6000.0,315.96,316.15,315.01,315.84,6000.0
2011-09-08 09:35:00,316.14,316.56,315.87,316.22,1700.0,316.14,316.56,315.87,316.22,1700.0
2011-09-08 09:40:00,316.55,317.39,316.08,316.08,5500.0,316.55,317.39,316.08,316.08,5500.0
2011-09-08 09:45:00,316.08,316.65,316.08,316.65,4800.0,316.08,316.65,316.08,316.65,4800.0
2011-09-08 09:50:00,316.66,316.68,315.0,315.24,7000.0,316.66,316.68,315.0,315.24,7000.0
2011-09-08 09:55:00,315.26,315.81,315.23,315.76,4400.0,315.26,315.81,315.23,315.76,4400.0
2011-09-08 10:00:00,315.9,315.9,315.35,315.68,4900.0,315.9,315.9,315.35,315.68,4900.0
2011-09-08 10:05:00,315.67,315.93,315.3,315.53,4800.0,315.67,315.93,315.3,315.53,4800.0
2011-09-08 10:10:00,315.75,315.91,315.55,315.55,900.0,315.75,315.91,315.55,315.55,900.0
2011-09-08 10:15:00,315.57,315.92,315.2,315.92,6200.0,315.57,315.92,315.2,315.92,6200.0
2011-09-08 10:20:00,315.59,315.99,315.59,315.78,2200.0,315.59,315.99,315.59,315.78,2200.0
2011-09-08 10:25:00,316.02,316.61,316.02,316.35,4600.0,316.02,316.61,316.02,316.35,4600.0
2011-09-08 10:30:00,316.39,316.99,316.3,316.52,10400.0,316.39,316.99,316.3,316.52,10400.0
2011-09-08 10:35:00,316.81,316.81,316.32,316.44,1900.0,316.81,316.81,316.32,316.44,1900.0
2011-09-08 10:40:00,316.74,316.92,316.53,316.76,3200.0,316.74,316.92,316.53,316.76,3200.0
2011-09-08 10:45:00,316.76,316.76,315.99,315.99,5000.0,316.76,316.76,315.99,315.99,5000.0
2011-09-08 10:50:00,315.99,316.61,315.99,316.44,1600.0,315.99,316.61,315.99,316.44,1600.0
2011-09-08 10:55:00,316.41,316.95,316.41,316.66,4500.0,316.41,316.95,316.41,316.66,4500.0
2011-09-08 11:00:00,316.93,317.46,316.93,317.27,5100.0,316.93,317.46,316.93,317.27,5100.0
2011-09-08 11:05:00,317.48,318.01,317.48,317.86,4000.0,317.48,318.01,317.48,317.86,4000.0
2011-09-08 11:10:00,317.51,317.81,317.5,317.79,1700.0,317.51,317.81,317.5,317.79,1700.0
2011-09-08 11:15:00,317.78,317.82,317.29,317.37,5300.0,317.78,317.82,317.29,317.37,5300.0
2011-09-08 11:20:00,317.41,317.88,317.24,317.28,1700.0,317.41,317.88,317.24,317.28,1700.0
2011-09-08 11:25:00,317.42,317.63,317.3,317.62,1300.0,317.42,317.63,317.3,317.62,1300.0
2011-09-08 11:30:00,317.62,318.0,317.21,318.0,6700.0,317.62,318.0,317.21,318.0,6700.0
2011-09-08 11:35:00,318.0,318.0,317.85,317.89,4000.0,318.0,318.0,317.85,317.89,4000.0
2011-09-08 11:40:00,317.76,318.3,317.71,317.71,5200.0,317.76,318.3,317.71,317.71,5200.0
2011-09-08 11:45:00,317.71,317.79,317.5,317.6,2400.0,317.71,317.79,317.5,317.6,2400.0
2011-09-08 11:50:00,317.5,317.92,317.43,317.5,3200.0,317.5,317.92,317.43,317.5,3200.0
2011-09-08 11:55:00,317.5,317.62,317.07,317.19,2800.0,317.5,317.62,317.07,317.19,2800.0
2011-09-08 12:00:00,317.3,317.43,316.76,316.84,13600.0,317.3,317.43,316.76,316.84,13600.0
2011-09-08 12:05:00,316.87,316.99,316.76,316.97,3000.0,316.87,316.99,316.76,316.97,3000.0
2011-09-08 12:10:00,316.72,316.78,316.33,316.33,3000.0,316.72,316.78,316.33,316.33,3000.0
2011-09-08 12:15:00,316.39,316.63,316.3,316.55,2300.0,316.39,316.63,316.3,316.55,2300.0
2011-09-08 12:20:00,316.69,316.92,316.33,316.42,3200.0,316.69,316.92,316.33,316.42,3200.0
2011-09-08 12:25:00,316.65,316.65,316.29,316.41,1300.0,316.65,316.65,316.29,316.41,1300.0
2011-09-08 12:30:00,316.29,316.4,315.97,316.14,5500.0,316.29,316.4,315.97,316.14,5500.0
2011-09-08 12:35:00,316.33,316.41,316.14,316.26,3200.0,316.33,316.41,316.14,316.26,3200.0
2011-09-08 12:40:00,316.3,316.71,316.06,316.38,3000.0,316.3,316.71,316.06,316.38,3000.0
2011-09-08 12:45:00,316.17,316.41,315.87,316.27,1500.0,316.17,316.41,315.87,316.27,1500.0
2011-09-08 12:50:00,316.35,316.64,316.32,316.64,800.0,316.35,316.64,316.32,316.64,800.0
2011-09-08 12:55:00,316.57,316.98,316.47,316.93,1100.0,316.57,316.98,316.47,316.93,1100.0
2011-09-08 13:00:00,316.89,317.0,316.73,317.0,1500.0,316.89,317.0,316.73,317.0,1500.0
2011-09-08 13:05:00,316.89,317.44,316.85,317.44,1400.0,316.89,317.44,316.85,317.44,1400.0
2011-09-08 13:10:00,317.32,317.38,317.07,317.28,2900.0,317.32,317.38,317.07,317.28,2900.0
2011-09-08 13:15:00,317.17,317.61,317.17,317.61,2900.0,317.17,317.61,317.17,317.61,2900.0
2011-09-08 13:20:00,317.63,317.67,317.19,317.53,1000.0,317.63,317.67,317.19,317.53,1000.0
2011-09-08 13:25:00,317.57,317.77,317.42,317.5,1900.0,317.57,317.77,317.42,317.5,1900.0
2011-09-08 13:30:00,317.51,318.0,316.67,316.87,7200.0,317.51,318.0,316.67,316.87,7200.0
2011-09-08 13:35:00,317.07,317.74,317.07,317.33,1800.0,317.07,317.74,317.07,317.33,1800.0
2011-09-08 13:40:00,317.06,317.06,316.32,316.41,2900.0,317.06,317.06,316.32,316.41,2900.0
2011-09-08 13:45:00,316.25,316.34,315.89,316.25,3400.0,316.25,316.34,315.89,316.25,3400.0
2011-09-08 13:50:00,316.3,316.6,315.83,316.6,2200.0,316.3,316.6,315.83,316.6,2200.0
2011-09-08 13:55:00,316.56,316.57,316.21,316.37,4100.0,316.56,316.57,316.21,316.37,4100.0
2011-09-08 14:00:00,316.36,316.67,316.21,316.67,7500.0,316.36,316.67,316.21,316.67,7500.0
2011-09-08 14:05:00,316.7,317.08,316.63,316.68,3400.0,316.7,317.08,316.63,316.68,3400.0
2011-09-08 14:10:00,316.88,316.88,316.54,316.54,2100.0,316.88,316.88,316.54,316.54,2100.0
2011-09-08 14:15:00,316.69,316.95,316.3,316.3,1300.0,316.69,316.95,316.3,316.3,1300.0
2011-09-08 14:20:00,316.36,316.36,315.97,315.98,2400.0,316.36,316.36,315.97,315.98,2400.0
2011-09-08 14:25:00,316.2,316.22,315.84,316.09,2500.0,316.2,316.22,315.84,316.09,2500.0
2011-09-08 14:30:00,316.03,316.66,315.9,316.37,2500.0,316.03,316.66,315.9,316.37,2500.0
2011-09-08 14:35:00,316.42,316.96,316.42,316.67,2900.0,316.42,316.96,316.42,316.67,2900.0
2011-09-08 14:40:00,316.67,317.07,316.67,317.07,4300.0,316.67,317.07,316.67,317.07,4300.0
2011-09-08 14:45:00,316.8,316.98,316.67,316.67,7300.0,316.8,316.98,316.67,316.67,7300.0
2011-09-08 14:50:00,316.77,316.98,316.67,316.72,2800.0,316.77,316.98,316.67,316.72,2800.0
2011-09-08 14:55:00,316.69,317.0,316.63,316.92,3300.0,316.69,317.0,316.63,316.92,3300.0
2011-09-08 15:00:00,317.0,317.0,316.57,316.76,9000.0,317.0,317.0,316.57,316.76,9000.0
2011-09-08 15:05:00,316.54,316.89,316.21,316.77,10000.0,316.54,316.89,316.21,316.77,10000.0
2011-09-08 15:10:00,316.62,316.79,316.14,316.14,3900.0,316.62,316.79,316.14,316.14,3900.0
2011-09-08 15:15:00,316.14,316.3,315.9,316.19,3300.0,316.14,316.3,315.9,316.19,3300.0
2011-09-08 15:20:00,316.28,316.91,316.15,316.65,5900.0,316.28,316.91,316.15,316.65,5900.0
2011-09-08 15:25:00,316.74,317.0,316.53,317.0,3700.0,316.74,317.0,316.53,317.0,3700.0
2011-09-08 15:30:00,316.96,317.31,316.65,317.13,10700.0,316.96,317.31,316.65,317.13,10700.0
2011-09-08 15:35:00,317.0,317.24,316.51,316.68,4100.0,317.0,317.24,316.51,316.68,4100.0
2011-09-08 15:40:00,316.68,316.99,316.55,316.73,6600.0,316.68,316.99,316.55,316.73,6600.0
2011-09-08 15:45:00,316.86,317.0,316.5,316.74,8400.0,316.86,317.0,316.5,316.74,8400.0
2011-09-08 15:50:00,316.74,316.75,315.81,316.13,16600.0,316.74,316.75,315.81,316.13,16600.0
2011-09-08 15:55:00,316.14,316.49,316.05,316.1,9800.0,316.14,316.49,316.05,316.1,9800.0
2011-09-09 09:30:00,315.15,316.49,314.74,315.86,7700.0,315.15,316.49,314.74,315.86,7700.0
2011-09-09 09:35:00,316.06,316.29,315.45,315.46,2700.0,316.06,316.29,315.45,315.46,2700.0
2011-09-09 09:40:00,315.46,316.03,315.05,315.86,4100.0,315.46,316.03,315.05,315.86,4100.0
2011-09-09 09:45:00,315.99,316.36,315.57,315.64,9000.0,315.99,316.36,315.57,315.64,9000.0
2011-09-09 09:50:00,315.66,316.52,315.43,315.92,2800.0,315.66,316.52,315.43,315.92,2800.0
2011-09-09 09:55:00,316.4,316.78,316.34,316.45,4600.0,316.4,316.78,316.34,316.45,4600.0
2011-09-09 10:00:00,316.67,316.96,316.58,316.7,3900.0,316.67,316.96,316.58,316.7,3900.0
2011-09-09 10:05:00,316.81,316.94,316.65,316.9,3300.0,316.81,316.94,316.65,316.9,3300.0
2011-09-09 10:10:00,316.82,316.97,316.55,316.72,1300.0,316.82,316.97,316.55,316.72,1300.0
2011-09-09 10:15:00,316.43,316.7,316.35,316.7,900.0,316.43,316.7,316.35,316.7,900.0
2011-09-09 10:20:00,316.71,316.98,316.59,316.98,1400.0,316.71,316.98,316.59,316.98,1400.0
2011-09-09 10:25:00,317.06,317.06,316.44,316.44,4700.0,317.06,317.06,316.44,316.44,4700.0
2011-09-09 10:30:00,316.52,316.63,316.33,316.48,4300.0,316.52,316.63,316.33,316.48,4300.0
2011-09-09 10:35:00,316.46,316.89,316.46,316.79,1800.0,316.46,316.89,316.46,316.79,1800.0
2011-09-09 10:40:00,317.03,317.06,316.81,316.81,2000.0,317.03,317.06,316.81,316.81,2000.0
2011-09-09 10:45:00,316.78,317.31,316.72,317.24,2400.0,316.78,317.31,316.72,317.24,2400.0
2011-09-09 10:50:00,317.65,317.95,317.64,317.73,2600.0,317.65,317.95,317.64,317.73,2600.0
2011-09-09 10:55:00,317.78,317.92,317.53,317.64,2200.0,317.78,317.92,317.53,317.64,2200.0
2011-09-09 11:00:00,317.73,318.05,317.51,317.95,3800.0,317.73,318.05,317.51,317.95,3800.0
2011-09-09 11:05:00,318.08,318.4,317.92,318.39,5100.0,318.08,318.4,317.92,318.39,5100.0
2011-09-09 11:10:00,318.43,318.79,317.82,317.82,15700.0,318.43,318.79,317.82,317.82,15700.0
2011-09-09 11:15:00,317.77,318.24,317.56,317.92,3200.0,317.77,318.24,317.56,317.92,3200.0
2011-09-09 11:20:00,317.92,318.05,316.83,317.09,6000.0,317.92,318.05,316.83,317.09,6000.0
2011-09-09 11:25:00,317.22,317.27,316.85,316.85,1500.0,317.22,317.27,316.85,316.85,1500.0
2011-09-09 11:30:00,317.1,317.37,317.03,317.21,1600.0,317.1,317.37,317.03,317.21,1600.0
2011-09-09 11:35:00,317.23,317.69,317.23,317.68,1700.0,317.23,317.69,317.23,317.68,1700.0
2011-09-09 11:40:00,317.72,318.05,316.83,316.89,3600.0,317.72,318.05,316.83,316.89,3600.0
2011-09-09 11:45:00,316.87,317.1,316.52,316.52,2700.0,316.87,317.1,316.52,316.52,2700.0
2011-09-09 11:50:00,316.28,316.5,316.23,316.43,1500.0,316.28,316.5,316.23,316.43,1500.0
2011-09-09 11:55:00,316.78,316.78,316.3,316.73,2000.0,316.78,316.78,316.3,316.73,2000.0
2011-09-09 12:00:00,316.43,316.6,316.24,316.55,2000.0,316.43,316.6,316.24,316.55,2000.0
2011-09-09 12:05:00,316.35,316.35,316.0,316.0,800.0,316.35,316.35,316.0,316.0,800.0
2011-09-09 12:10:00,315.99,315.99,315.57,315.57,3600.0,315.99,315.99,315.57,315.57,3600.0
2011-09-09 12:15:00,315.7,315.72,315.0,315.0,10200.0,315.7,315.72,315.0,315.0,10200.0
2011-09-09 12:20:00,315.12,315.56,315.0,315.04,6400.0,315.12,315.56,315.0,315.04,6400.0
2011-09-09 12:25:00,314.99,314.99,314.47,314.52,3300.0,314.99,314.99,314.47,314.52,3300.0
2011-09-09 12:30:00,314.6,314.9,314.23,314.26,3400.0,314.6,314.9,314.23,314.26,3400.0
2011-09-09 12:35:00,314.14,314.27,313.9,313.97,1400.0,314.14,314.27,313.9,313.97,1400.0
2011-09-09 12:40:00,313.97,314.46,313.85,314.36,2600.0,313.97,314.46,313.85,314.36,2600.0
2011-09-09 12:45:00,314.37,314.6,314.22,314.31,1800.0,314.37,314.6,314.22,314.31,1800.0
2011-09-09 12:50:00,314.22,314.6,314.14,314.6,1600.0,314.22,314.6,314.14,314.6,1600.0
2011-09-09 12:55:00,314.6,315.1,314.53,314.74,15700.0,314.6,315.1,314.53,314.74,15700.0
2011-09-09 13:00:00,314.87,314.99,314.37,314.74,3600.0,314.87,314.99,314.37,314.74,3600.0
2011-09-09 13:05:00,314.73,315.1,314.62,315.1,10700.0,314.73,315.1,314.62,315.1,10700.0
2011-09-09 13:10:00,314.82,315.25,314.73,315.25,11400.0,314.82,315.25,314.73,315.25,11400.0
2011-09-09 13:15:00,315.25,315.26,314.44,314.45,6400.0,315.25,315.26,314.44,314.45,6400.0
2011-09-09 13:20:00,314.37,314.37,313.9,314.24,2500.0,314.37,314.37,313.9,314.24,2500.0
2011-09-09 13:25:00,314.24,314.57,314.06,314.57,1800.0,314.24,314.57,314.06,314.57,1800.0
2011-09-09 13:30:00,314.65,314.65,314.23,314.48,2100.0,314.65,314.65,314.23,314.48,2100.0
2011-09-09 13:35:00,314.53,314.53,314.37,314.42,800.0,314.53,314.53,314.37,314.42,800.0
2011-09-09 13:40:00,314.7,314.81,314.62,314.7,2100.0,314.7,314.81,314.62,314.7,2100.0
2011-09-09 13:45:00,314.7,314.7,314.17,314.17,1500.0,314.7,314.7,314.17,314.17,1500.0
2011-09-09 13:50:00,314.01,314.68,314.01,314.42,2700.0,314.01,314.68,314.01,314.42,2700.0
2011-09-09 13:55:00,314.5,314.5,313.92,313.92,2300.0,314.5,314.5,313.92,313.92,2300.0
2011-09-09 14:00:00,313.95,314.35,313.79,314.35,3800.0,313.95,314.35,313.79,314.35,3800.0
2011-09-09 14:05:00,313.81,314.19,313.81,314.19,2300.0,313.81,314.19,313.81,314.19,2300.0
2011-09-09 14:10:00,313.89,313.89,313.24,313.65,2500.0,313.89,313.89,313.24,313.65,2500.0
2011-09-09 14:15:00,313.5,313.68,313.17,313.17,3500.0,313.5,313.68,313.17,313.17,3500.0
2011-09-09 14:20:00,313.17,313.47,313.17,313.24,3400.0,313.17,313.47,313.17,313.24,3400.0
2011-09-09 14:25:00,313.11,313.11,312.62,312.62,2800.0,313.11,313.11,312.62,312.62,2800.0
2011-09-09 14:30:00,312.37,312.76,312.33,312.46,3600.0,312.37,312.76,312.33,312.46,3600.0
2011-09-09 14:35:00,312.42,312.89,312.38,312.5,4200.0,312.42,312.89,312.38,312.5,4200.0
2011-09-09 14:40:00,312.49,313.37,312.49,313.25,3000.0,312.49,313.37,312.49,313.25,3000.0
2011-09-09 14:45:00,313.08,313.08,312.63,312.63,1400.0,313.08,313.08,312.63,312.63,1400.0
2011-09-09 14:50:00,312.6,312.9,312.45,312.67,2200.0,312.6,312.9,312.45,312.67,2200.0
2011-09-09 14:55:00,312.71,312.91,312.54,312.83,3700.0,312.71,312.91,312.54,312.83,3700.0
2011-09-09 15:00:00,312.6,312.93,312.12,312.88,4900.0,312.6,312.93,312.12,312.88,4900.0
2011-09-09 15:05:00,312.96,313.41,312.76,313.19,5000.0,312.96,313.41,312.76,313.19,5000.0
2011-09-09 15:10:00,313.42,313.72,313.29,313.72,800.0,313.42,313.72,313.29,313.72,800.0
2011-09-09 15:15:00,313.85,314.13,313.45,313.79,2600.0,313.85,314.13,313.45,313.79,2600.0
2011-09-09 15:20:00,313.79,313.82,313.23,313.45,1600.0,313.79,313.82,313.23,313.45,1600.0
2011-09-09 15:25:00,313.45,313.88,313.16,313.31,2200.0,313.45,313.88,313.16,313.31,2200.0
2011-09-09 15:30:00,313.24,313.85,313.07,313.54,4900.0,313.24,313.85,313.07,313.54,4900.0
2011-09-09 15:35:00,313.57,314.47,313.48,314.47,4600.0,313.57,314.47,313.48,314.47,4600.0
2011-09-09 15:40:00,314.31,314.62,314.18,314.45,4000.0,314.31,314.62,314.18,314.45,4000.0
2011-09-09 15:45:00,314.54,315.0,314.2,314.91,7100.0,314.54,315.0,314.2,314.91,7100.0
2011-09-09 15:50:00,314.91,315.0,314.59,314.6,7200.0,314.91,315.0,314.59,314.6,7200.0
2011-09-09 15:55:00,314.7,315.0,314.45,314.45,28100.0,314.7,315.0,314.45,314.45,28100.0
2011-09-12 09:30:00,312.97,313.14,311.14,311.57,8300.0,312.97,313.14,311.14,311.57,8300.0
2011-09-12 09:35:00,311.77,312.67,311.46,312.5,4300.0,311.77,312.67,311.46,312.5,4300.0
2011-09-12 09:40:00,312.7,312.86,311.71,312.5,2900.0,312.7,312.86,311.71,312.5,2900.0
2011-09-12 09:45:00,312.63,313.56,312.63,313.56,4600.0,312.63,313.56,312.63,313.56,4600.0
2011-09-12 09:50:00,313.54,314.66,313.21,314.03,6000.0,313.54,314.66,313.21,314.03,6000.0
2011-09-12 09:55:00,314.31,315.37,314.31,315.28,3200.0,314.31,315.37,314.31,315.28,3200.0
2011-09-12 10:00:00,314.97,314.97,314.33,314.72,3100.0,314.97,314.97,314.33,314.72,3100.0
2011-09-12 10:05:00,314.84,315.36,314.78,314.97,5000.0,314.84,315.36,314.78,314.97,5000.0
2011-09-12 10:10:00,314.98,315.1,314.15,314.15,3000.0,314.98,315.1,314.15,314.15,3000.0
2011-09-12 10:15:00,314.22,314.49,313.52,313.79,4700.0,314.22,314.49,313.52,313.79,4700.0
2011-09-12 10:20:00,313.91,314.43,313.82,314.08,3200.0,313.91,314.43,313.82,314.08,3200.0
2011-09-12 10:25:00,314.15,314.22,313.87,314.0,2500.0,314.15,314.22,313.87,314.0,2500.0
2011-09-12 10:30:00,314.13,314.61,314.13,314.21,5500.0,314.13,314.61,314.13,314.21,5500.0
2011-09-12 10:35:00,314.21,314.64,313.99,314.6,2200.0,314.21,314.64,313.99,314.6,2200.0
2011-09-12 10:40:00,314.68,314.81,313.84,314.0,3900.0,314.68,314.81,313.84,314.0,3900.0
2011-09-12 10:45:00,314.22,314.27,313.59,313.59,3400.0,314.22,314.27,313.59,313.59,3400.0
2011-09-12 10:50:00,313.5,314.11,313.5,314.11,2000.0,313.5,314.11,313.5,314.11,2000.0
2011-09-12 10:55:00,314.28,314.28,313.52,313.52,3200.0,314.28,314.28,313.52,313.52,3200.0
2011-09-12 11:00:00,313.54,313.83,313.54,313.82,1900.0,313.54,313.83,313.54,313.82,1900.0
2011-09-12 11:05:00,313.8,314.32,313.71,314.32,2900.0,313.8,314.32,313.71,314.32,2900.0
2011-09-12 11:10:00,314.13,314.39,313.93,314.21,2900.0,314.13,314.39,313.93,314.21,2900.0
2011-09-12 11:15:00,314.28,314.74,314.28,314.54,2300.0,314.28,314.74,314.28,314.54,2300.0
2011-09-12 11:20:00,314.7,314.74,314.13,314.13,4500.0,314.7,314.74,314.13,314.13,4500.0
2011-09-12 11:25:00,314.39,314.91,314.33,314.71,4300.0,314.39,314.91,314.33,314.71,4300.0
2011-09-12 11:30:00,314.6,314.94,314.47,314.82,2300.0,314.6,314.94,314.47,314.82,2300.0
2011-09-12 11:35:00,314.67,315.05,314.65,314.85,2900.0,314.67,315.05,314.65,314.85,2900.0
2011-09-12 11:40:00,315.16,315.63,315.16,315.5,3500.0,315.16,315.63,315.16,315.5,3500.0
2011-09-12 11:45:00,315.53,315.53,314.1,314.1,6400.0,315.53,315.53,314.1,314.1,6400.0
2011-09-12 11:50:00,314.09,314.58,313.83,314.58,3800.0,314.09,314.58,313.83,314.58,3800.0
2011-09-12 11:55:00,314.58,314.89,314.57,314.87,6100.0,314.58,314.89,314.57,314.87,6100.0
2011-09-12 12:00:00,315.1,315.58,314.92,315.36,4400.0,315.1,315.58,314.92,315.36,4400.0
2011-09-12 12:05:00,315.46,315.78,315.39,315.73,6400.0,315.46,315.78,315.39,315.73,6400.0
2011-09-12 12:10:00,315.78,316.12,315.58,315.58,3700.0,315.78,316.12,315.58,315.58,3700.0
2011-09-12 12:15:00,315.66,316.09,315.66,315.75,2300.0,315.66,316.09,315.66,315.75,2300.0
2011-09-12 12:20:00,315.53,315.9,315.53,315.9,3000.0,315.53,315.9,315.53,315.9,3000.0
2011-09-12 12:25:00,315.97,316.4,315.65,315.88,4600.0,315.97,316.4,315.65,315.88,4600.0
2011-09-12 12:30:00,315.88,315.95,315.12,315.12,3400.0,315.88,315.95,315.12,315.12,3400.0
2011-09-12 12:35:00,315.24,315.29,314.93,314.93,2300.0,315.24,315.29,314.93,314.93,2300.0
2011-09-12 12:40:00,314.93,315.21,314.44,315.21,2700.0,314.93,315.21,314.44,315.21,2700.0
2011-09-12 12:45:00,315.02,315.02,314.7,314.86,2100.0,315.02,315.02,314.7,314.86,2100.0
2011-09-12 12:50:00,314.74,315.0,314.68,314.68,5700.0,314.74,315.0,314.68,314.68,5700.0
2011-09-12 12:55:00,314.58,314.9,314.44,314.63,2700.0,314.58,314.9,314.44,314.63,2700.0
2011-09-12 13:00:00,314.66,314.91,314.52,314.66,3100.0,314.66,314.91,314.52,314.66,3100.0
2011-09-12 13:05:00,314.53,314.76,313.98,313.98,2300.0,314.53,314.76,313.98,313.98,2300.0
2011-09-12 13:10:00,314.14,314.5,314.14,314.5,2800.0,314.14,314.5,314.14,314.5,2800.0
2011-09-12 13:15:00,314.5,314.52,313.78,314.52,4400.0,314.5,314.52,313.78,314.52,4400.0
2011-09-12 13:20:00,314.52,314.52,314.05,314.06,1900.0,314.52,314.52,314.05,314.06,1900.0
2011-09-12 13:25:00,313.99,313.99,313.63,313.79,2800.0,313.99,313.99,313.63,313.79,2800.0
2011-09-12 13:30:00,313.75,313.75,312.91,313.45,3600.0,313.75,313.75,312.91,313.45,3600.0
2011-09-12 13:35:00,313.24,313.24,312.52,312.56,2300.0,313.24,313.24,312.52,312.56,2300.0
2011-09-12 13:40:00,312.58,312.74,312.48,312.74,1700.0,312.58,312.74,312.48,312.74,1700.0
2011-09-12 13:45:00,312.66,312.87,312.41,312.69,4500.0,312.66,312.87,312.41,312.69,4500.0
2011-09-12 13:50:00,312.7,313.23,312.7,313.08,2000.0,312.7,313.23,312.7,313.08,2000.0
2011-09-12 13:55:00,313.18,313.34,312.99,313.2,4100.0,313.18,313.34,312.99,313.2,4100.0
2011-09-12 14:00:00,313.1,313.1,312.41,312.74,3100.0,313.1,313.1,312.41,312.74,3100.0
2011-09-12 14:05:00,312.56,312.87,312.4,312.76,2700.0,312.56,312.87,312.4,312.76,2700.0
2011-09-12 14:10:00,312.63,312.73,312.23,312.24,2300.0,312.63,312.73,312.23,312.24,2300.0
2011-09-12 14:15:00,312.32,312.45,311.8,312.24,4800.0,312.32,312.45,311.8,312.24,4800.0
2011-09-12 14:20:00,312.26,312.69,312.24,312.64,5200.0,312.26,312.69,312.24,312.64,5200.0
2011-09-12 14:25:00,312.78,312.95,312.54,312.83,5500.0,312.78,312.95,312.54,312.83,5500.0
2011-09-12 14:30:00,313.01,313.63,312.88,313.57,7300.0,313.01,313.63,312.88,313.57,7300.0
2011-09-12 14:35:00,313.74,314.65,313.74,314.0,5900.0,313.74,314.65,313.74,314.0,5900.0
2011-09-12 14:40:00,314.14,314.37,313.81,314.18,6800.0,314.14,314.37,313.81,314.18,6800.0
2011-09-12 14:45:00,313.87,313.87,313.15,313.31,4500.0,313.87,313.87,313.15,313.31,4500.0
2011-09-12 14:50:00,313.55,313.55,313.0,313.28,3900.0,313.55,313.55,313.0,313.28,3900.0
2011-09-12 14:55:00,313.0,313.06,312.82,312.82,2800.0,313.0,313.06,312.82,312.82,2800.0
2011-09-12 15:00:00,312.68,313.3,312.68,313.0,7100.0,312.68,313.3,312.68,313.0,7100.0
2011-09-12 15:05:00,312.97,313.65,312.97,313.49,5900.0,312.97,313.65,312.97,313.49,5900.0
2011-09-12 15:10:00,313.33,313.99,313.33,313.69,5300.0,313.33,313.99,313.33,313.69,5300.0
2011-09-12 15:15:00,313.61,313.68,312.98,313.68,6200.0,313.61,313.68,312.98,313.68,6200.0
2011-09-12 15:20:00,313.52,314.6,313.2,314.33,6500.0,313.52,314.6,313.2,314.33,6500.0
2011-09-12 15:25:00,314.32,314.7,314.0,314.0,9700.0,314.32,314.7,314.0,314.0,9700.0
2011-09-12 15:30:00,314.21,314.7,314.0,314.45,13600.0,314.21,314.7,314.0,314.45,13600.0
2011-09-12 15:35:00,314.53,314.7,314.36,314.48,13000.0,314.53,314.7,314.36,314.48,13000.0
2011-09-12 15:40:00,314.46,315.18,314.24,315.0,16100.0,314.46,315.18,314.24,315.0,16100.0
2011-09-12 15:45:00,315.14,315.32,314.67,315.14,16900.0,315.14,315.32,314.67,315.14,16900.0
2011-09-12 15:50:00,315.06,316.44,314.94,316.11,22300.0,315.06,316.44,314.94,316.11,22300.0
2011-09-12 15:55:00,316.1,316.14,315.49,316.03,22500.0,316.1,316.14,315.49,316.03,22500.0
2011-09-13 09:30:00,316.49,316.49,313.32,313.42,5600.0,316.49,316.49,313.32,313.42,5600.0
2011-09-13 09:35:00,313.35,313.65,312.38,313.3,3900.0,313.35,313.65,312.38,313.3,3900.0
2011-09-13 09:40:00,313.29,313.89,312.69,313.83,3900.0,313.29,313.89,312.69,313.83,3900.0
2011-09-13 09:45:00,313.82,314.24,313.38,313.98,5000.0,313.82,314.24,313.38,313.98,5000.0
2011-09-13 09:50:00,314.16,314.59,313.67,314.55,6100.0,314.16,314.59,313.67,314.55,6100.0
2011-09-13 09:55:00,314.45,316.94,314.45,316.28,7900.0,314.45,316.94,314.45,316.28,7900.0
2011-09-13 10:00:00,315.95,316.78,315.95,316.66,4400.0,315.95,316.78,315.95,316.66,4400.0
2011-09-13 10:05:00,316.77,317.21,316.0,316.07,7300.0,316.77,317.21,316.0,316.07,7300.0
2011-09-13 10:10:00,316.3,316.99,316.19,316.2,3600.0,316.3,316.99,316.19,316.2,3600.0
2011-09-13 10:15:00,316.2,316.34,315.7,315.7,2500.0,316.2,316.34,315.7,315.7,2500.0
2011-09-13 10:20:00,315.98,316.1,315.1,315.26,4400.0,315.98,316.1,315.1,315.26,4400.0
2011-09-13 10:25:00,315.33,315.72,315.0,315.35,6800.0,315.33,315.72,315.0,315.35,6800.0
2011-09-13 10:30:00,315.51,316.09,314.38,314.38,8800.0,315.51,316.09,314.38,314.38,8800.0
2011-09-13 10:35:00,314.48,315.15,314.38,315.15,3600.0,314.48,315.15,314.38,315.15,3600.0
2011-09-13 10:40:00,315.01,316.08,314.97,315.65,33400.0,315.01,316.08,314.97,315.65,33400.0
2011-09-13 10:45:00,315.74,316.3,315.74,315.98,24300.0,315.74,316.3,315.74,315.98,24300.0
2011-09-13 10:50:00,315.96,316.25,315.28,315.34,5500.0,315.96,316.25,315.28,315.34,5500.0
2011-09-13 10:55:00,315.42,315.6,315.07,315.24,5100.0,315.42,315.6,315.07,315.24,5100.0
2011-09-13 11:00:00,315.24,315.42,314.95,314.95,5600.0,315.24,315.42,314.95,314.95,5600.0
2011-09-13 11:05:00,314.92,315.32,314.86,315.18,1800.0,314.92,315.32,314.86,315.18,1800.0
2011-09-13 11:10:00,315.55,315.73,315.34,315.73,1400.0,315.55,315.73,315.34,315.73,1400.0
2011-09-13 11:15:00,315.62,316.15,315.62,316.13,3400.0,315.62,316.15,315.62,316.13,3400.0
2011-09-13 11:20:00,315.94,316.0,315.83,315.83,1400.0,315.94,316.0,315.83,315.83,1400.0
2011-09-13 11:25:00,315.92,316.46,315.89,316.2,3600.0,315.92,316.46,315.89,316.2,3600.0
2011-09-13 11:30:00,316.26,316.31,315.79,316.18,7200.0,316.26,316.31,315.79,316.18,7200.0
2011-09-13 11:35:00,316.13,316.44,316.02,316.44,4600.0,316.13,316.44,316.02,316.44,4600.0
2011-09-13 11:40:00,316.4,316.64,316.11,316.53,4300.0,316.4,316.64,316.11,316.53,4300.0
2011-09-13 11:45:00,316.61,316.79,316.13,316.2,2600.0,316.61,316.79,316.13,316.2,2600.0
2011-09-13 11:50:00,316.1,316.34,316.1,316.23,3300.0,316.1,316.34,316.1,316.23,3300.0
2011-09-13 11:55:00,316.24,316.56,316.24,316.37,4700.0,316.24,316.56,316.24,316.37,4700.0
2011-09-13 12:00:00,316.33,316.33,315.81,316.01,3800.0,316.33,316.33,315.81,316.01,3800.0
2011-09-13 12:05:00,316.12,316.59,316.12,316.49,6100.0,316.12,316.59,316.12,316.49,6100.0
2011-09-13 12:10:00,316.6,316.71,316.15,316.71,2800.0,316.6,316.71,316.15,316.71,2800.0
2011-09-13 12:15:00,316.74,317.02,316.74,316.81,5800.0,316.74,317.02,316.74,316.81,5800.0
2011-09-13 12:20:00,316.65,316.77,316.61,316.77,1000.0,316.65,316.77,316.61,316.77,1000.0
2011-09-13 12:25:00,316.55,316.98,316.5,316.95,3100.0,316.55,316.98,316.5,316.95,3100.0
2011-09-13 12:30:00,316.9,317.23,316.9,317.23,4100.0,316.9,317.23,316.9,317.23,4100.0
2011-09-13 12:35:00,317.35,317.99,317.25,317.82,4100.0,317.35,317.99,317.25,317.82,4100.0
2011-09-13 12:40:00,318.0,318.04,317.75,318.04,4600.0,318.0,318.04,317.75,318.04,4600.0
2011-09-13 12:45:00,318.05,318.45,318.05,318.39,7300.0,318.05,318.45,318.05,318.39,7300.0
2011-09-13 12:50:00,318.39,318.56,318.24,318.24,3300.0,318.39,318.56,318.24,318.24,3300.0
2011-09-13 12:55:00,318.05,318.78,317.95,318.77,2700.0,318.05,318.78,317.95,318.77,2700.0
2011-09-13 13:00:00,318.89,319.0,318.83,318.9,3600.0,318.89,319.0,318.83,318.9,3600.0
2011-09-13 13:05:00,318.9,319.0,318.68,318.7,3500.0,318.9,319.0,318.68,318.7,3500.0
2011-09-13 13:10:00,318.77,319.0,318.77,319.0,4200.0,318.77,319.0,318.77,319.0,4200.0
2011-09-13 13:15:00,319.0,319.4,319.0,319.3,4600.0,319.0,319.4,319.0,319.3,4600.0
2011-09-13 13:20:00,319.17,319.38,319.16,319.16,1200.0,319.17,319.38,319.16,319.16,1200.0
2011-09-13 13:25:00,319.16,319.43,319.15,319.34,2400.0,319.16,319.43,319.15,319.34,2400.0
2011-09-13 13:30:00,319.32,319.32,318.63,319.02,3000.0,319.32,319.32,318.63,319.02,3000.0
2011-09-13 13:35:00,319.01,319.15,318.71,318.89,3200.0,319.01,319.15,318.71,318.89,3200.0
2011-09-13 13:40:00,319.13,319.19,318.89,318.89,2000.0,319.13,319.19,318.89,318.89,2000.0
2011-09-13 13:45:00,319.01,319.15,318.77,319.1,2000.0,319.01,319.15,318.77,319.1,2000.0
2011-09-13 13:50:00,319.09,319.38,319.08,319.32,1800.0,319.09,319.38,319.08,319.32,1800.0
2011-09-13 13:55:00,319.39,319.49,318.98,319.1,5500.0,319.39,319.49,318.98,319.1,5500.0
2011-09-13 14:00:00,319.26,319.5,319.1,319.5,3300.0,319.26,319.5,319.1,319.5,3300.0
2011-09-13 14:05:00,319.3,319.46,319.16,319.34,4700.0,319.3,319.46,319.16,319.34,4700.0
2011-09-13 14:10:00,319.35,319.49,319.3,319.43,4400.0,319.35,319.49,319.3,319.43,4400.0
2011-09-13 14:15:00,319.48,319.64,319.44,319.61,3900.0,319.48,319.64,319.44,319.61,3900.0
2011-09-13 14:20:00,319.62,319.99,319.49,319.99,5300.0,319.62,319.99,319.49,319.99,5300.0
2011-09-13 14:25:00,319.99,320.25,319.87,320.25,7600.0,319.99,320.25,319.87,320.25,7600.0
2011-09-13 14:30:00,320.31,320.49,320.04,320.04,5600.0,320.31,320.49,320.04,320.04,5600.0
2011-09-13 14:35:00,319.94,319.98,319.63,319.73,5900.0,319.94,319.98,319.63,319.73,5900.0
2011-09-13 14:40:00,319.8,319.88,319.75,319.78,2500.0,319.8,319.88,319.75,319.78,2500.0
2011-09-13 14:45:00,319.75,319.75,319.07,319.08,9100.0,319.75,319.75,319.07,319.08,9100.0
2011-09-13 14:50:00,319.23,319.37,319.08,319.37,3000.0,319.23,319.37,319.08,319.37,3000.0
2011-09-13 14:55:00,319.36,319.73,319.2,319.48,5100.0,319.36,319.73,319.2,319.48,5100.0
2011-09-13 15:00:00,319.62,319.87,319.48,319.64,4800.0,319.62,319.87,319.48,319.64,4800.0
2011-09-13 15:05:00,319.51,319.7,319.29,319.47,3600.0,319.51,319.7,319.29,319.47,3600.0
2011-09-13 15:10:00,319.6,319.66,319.19,319.33,3400.0,319.6,319.66,319.19,319.33,3400.0
2011-09-13 15:15:00,319.18,319.18,318.81,319.15,7700.0,319.18,319.18,318.81,319.15,7700.0
2011-09-13 15:20:00,318.87,319.05,318.59,318.86,8000.0,318.87,319.05,318.59,318.86,8000.0
2011-09-13 15:25:00,318.82,319.8,318.6,319.51,8500.0,318.82,319.8,318.6,319.51,8500.0
2011-09-13 15:30:00,319.69,320.02,319.65,319.85,11200.0,319.69,320.02,319.65,319.85,11200.0
2011-09-13 15:35:00,319.93,320.04,319.51,319.58,8500.0,319.93,320.04,319.51,319.58,8500.0
2011-09-13 15:40:00,319.51,319.92,319.25,319.62,12100.0,319.51,319.92,319.25,319.62,12100.0
2011-09-13 15:45:00,319.76,319.98,319.43,319.63,14300.0,319.76,319.98,319.43,319.63,14300.0
2011-09-13 15:50:00,319.63,319.71,319.01,319.2,17400.0,319.63,319.71,319.01,319.2,17400.0
2011-09-13 15:55:00,319.17,319.37,319.09,319.13,20300.0,319.17,319.37,319.09,319.13,20300.0
2011-09-14 09:30:00,320.5,321.0,319.58,321.0,4900.0,320.5,321.0,319.58,321.0,4900.0
2011-09-14 09:35:00,320.52,321.0,320.01,320.01,7400.0,320.52,321.0,320.01,320.01,7400.0
2011-09-14 09:40:00,319.58,319.62,318.94,319.62,3000.0,319.58,319.62,318.94,319.62,3000.0
2011-09-14 09:45:00,319.54,320.08,319.4,319.4,5700.0,319.54,320.08,319.4,319.4,5700.0
2011-09-14 09:50:00,319.28,319.48,318.87,318.99,5700.0,319.28,319.48,318.87,318.99,5700.0
2011-09-14 09:55:00,318.87,319.15,318.2,318.56,5800.0,318.87,319.15,318.2,318.56,5800.0
2011-09-14 10:00:00,318.38,319.24,317.93,318.72,7200.0,318.38,319.24,317.93,318.72,7200.0
2011-09-14 10:05:00,319.21,319.4,318.83,319.22,2900.0,319.21,319.4,318.83,319.22,2900.0
2011-09-14 10:10:00,319.1,319.63,319.1,319.12,5800.0,319.1,319.63,319.1,319.12,5800.0
2011-09-14 10:15:00,318.84,318.98,318.29,318.29,7900.0,318.84,318.98,318.29,318.29,7900.0
2011-09-14 10:20:00,318.26,318.55,317.66,318.55,12800.0,318.26,318.55,317.66,318.55,12800.0
2011-09-14 10:25:00,318.55,319.33,318.55,319.14,5300.0,318.55,319.33,318.55,319.14,5300.0
2011-09-14 10:30:00,319.22,319.5,318.71,318.93,6200.0,319.22,319.5,318.71,318.93,6200.0
2011-09-14 10:35:00,318.76,319.78,318.5,319.7,20400.0,318.76,319.78,318.5,319.7,20400.0
2011-09-14 10:40:00,319.88,319.9,319.49,319.49,3900.0,319.88,319.9,319.49,319.49,3900.0
2011-09-14 10:45:00,319.48,319.82,319.27,319.27,1600.0,319.48,319.82,319.27,319.27,1600.0
2011-09-14 10:50:00,319.47,319.99,319.46,319.99,4200.0,319.47,319.99,319.46,319.99,4200.0
2011-09-14 10:55:00,319.94,320.37,319.61,320.37,2900.0,319.94,320.37,319.61,320.37,2900.0
2011-09-14 11:00:00,320.14,320.64,319.94,320.64,6300.0,320.14,320.64,319.94,320.64,6300.0
2011-09-14 11:05:00,320.72,320.99,320.66,320.67,4800.0,320.72,320.99,320.66,320.67,4800.0
2011-09-14 11:10:00,320.65,320.97,320.57,320.93,3800.0,320.65,320.97,320.57,320.93,3800.0
2011-09-14 11:15:00,320.94,320.96,320.53,320.96,5900.0,320.94,320.96,320.53,320.96,5900.0
2011-09-14 11:20:00,320.9,321.34,320.74,321.34,7200.0,320.9,321.34,320.74,321.34,7200.0
2011-09-14 11:25:00,321.46,321.5,321.23,321.49,4500.0,321.46,321.5,321.23,321.49,4500.0
2011-09-14 11:30:00,321.39,321.55,320.93,320.93,4400.0,321.39,321.55,320.93,320.93,4400.0
2011-09-14 11:35:00,320.98,321.51,320.89,321.51,3000.0,320.98,321.51,320.89,321.51,3000.0
2011-09-14 11:40:00,321.49,321.49,321.24,321.24,900.0,321.49,321.49,321.24,321.24,900.0
2011-09-14 11:45:00,321.25,321.44,321.14,321.44,3000.0,321.25,321.44,321.14,321.44,3000.0
2011-09-14 11:50:00,321.42,321.55,321.3,321.51,2700.0,321.42,321.55,321.3,321.51,2700.0
2011-09-14 11:55:00,321.42,321.5,321.32,321.46,1700.0,321.42,321.5,321.32,321.46,1700.0
2011-09-14 12:00:00,321.8,321.85,321.35,321.53,1800.0,321.8,321.85,321.35,321.53,1800.0
2011-09-14 12:05:00,321.49,321.65,321.46,321.46,2500.0,321.49,321.65,321.46,321.46,2500.0
2011-09-14 12:10:00,321.46,321.74,321.46,321.74,1100.0,321.46,321.74,321.46,321.74,1100.0
2011-09-14 12:15:00,321.62,321.68,321.52,321.52,2900.0,321.62,321.68,321.52,321.52,2900.0
2011-09-14 12:20:00,321.49,321.59,321.49,321.59,300.0,321.49,321.59,321.49,321.59,300.0
2011-09-14 12:25:00,321.64,322.0,321.51,321.91,4100.0,321.64,322.0,321.51,321.91,4100.0
2011-09-14 12:30:00,322.0,322.1,321.95,322.04,3000.0,322.0,322.1,321.95,322.04,3000.0
2011-09-14 12:35:00,322.13,322.29,321.96,322.29,1700.0,322.13,322.29,321.96,322.29,1700.0
2011-09-14 12:40:00,322.13,322.5,322.11,322.44,2900.0,322.13,322.5,322.11,322.44,2900.0
2011-09-14 12:45:00,322.39,322.68,322.13,322.19,4100.0,322.39,322.68,322.13,322.19,4100.0
2011-09-14 12:50:00,322.24,322.38,322.08,322.28,4000.0,322.24,322.38,322.08,322.28,4000.0
2011-09-14 12:55:00,322.33,322.53,322.17,322.53,2300.0,322.33,322.53,322.17,322.53,2300.0
2011-09-14 13:00:00,322.56,322.68,322.37,322.53,2400.0,322.56,322.68,322.37,322.53,2400.0
2011-09-14 13:05:00,322.68,322.99,322.67,322.8,4500.0,322.68,322.99,322.67,322.8,4500.0
2011-09-14 13:10:00,322.76,322.76,322.47,322.47,2000.0,322.76,322.76,322.47,322.47,2000.0
2011-09-14 13:15:00,322.54,322.79,322.37,322.76,2400.0,322.54,322.79,322.37,322.76,2400.0
2011-09-14 13:20:00,322.98,322.99,322.61,322.8,2200.0,322.98,322.99,322.61,322.8,2200.0
2011-09-14 13:25:00,322.7,323.0,322.69,322.92,4500.0,322.7,323.0,322.69,322.92,4500.0
2011-09-14 13:30:00,322.98,323.31,322.98,323.31,5300.0,322.98,323.31,322.98,323.31,5300.0
2011-09-14 13:35:00,323.3,323.67,323.3,323.49,5300.0,323.3,323.67,323.3,323.49,5300.0
2011-09-14 13:40:00,323.77,323.9,323.55,323.59,4000.0,323.77,323.9,323.55,323.59,4000.0
2011-09-14 13:45:00,323.63,323.95,323.63,323.87,4500.0,323.63,323.95,323.63,323.87,4500.0
2011-09-14 13:50:00,323.92,324.4,323.89,324.31,9800.0,323.92,324.4,323.89,324.31,9800.0
2011-09-14 13:55:00,324.32,324.37,323.54,323.86,4100.0,324.32,324.37,323.54,323.86,4100.0
2011-09-14 14:00:00,323.98,324.34,323.98,324.33,1600.0,323.98,324.34,323.98,324.33,1600.0
2011-09-14 14:05:00,324.33,324.88,324.33,324.5,5300.0,324.33,324.88,324.33,324.5,5300.0
2011-09-14 14:10:00,324.62,324.71,324.45,324.64,2400.0,324.62,324.71,324.45,324.64,2400.0
2011-09-14 14:15:00,324.76,325.0,324.74,324.86,3100.0,324.76,325.0,324.74,324.86,3100.0
2011-09-14 14:20:00,324.86,325.2,324.85,325.02,10100.0,324.86,325.2,324.85,325.02,10100.0
2011-09-14 14:25:00,325.01,325.22,324.78,325.05,4300.0,325.01,325.22,324.78,325.05,4300.0
2011-09-14 14:30:00,325.07,325.16,324.91,325.06,4700.0,325.07,325.16,324.91,325.06,4700.0
2011-09-14 14:35:00,325.08,325.22,324.98,325.22,1500.0,325.08,325.22,324.98,325.22,1500.0
2011-09-14 14:40:00,325.09,325.22,325.03,325.12,3500.0,325.09,325.22,325.03,325.12,3500.0
2011-09-14 14:45:00,325.06,325.17,324.86,324.94,5000.0,325.06,325.17,324.86,324.94,5000.0
2011-09-14 14:50:00,325.11,325.65,325.02,325.6,5000.0,325.11,325.65,325.02,325.6,5000.0
2011-09-14 14:55:00,325.65,326.0,325.52,325.52,4800.0,325.65,326.0,325.52,325.52,4800.0
2011-09-14 15:00:00,325.66,326.0,325.61,325.91,5600.0,325.66,326.0,325.61,325.91,5600.0
2011-09-14 15:05:00,325.91,326.0,325.76,325.9,5900.0,325.91,326.0,325.76,325.9,5900.0
2011-09-14 15:10:00,325.92,326.06,325.76,325.77,6600.0,325.92,326.06,325.76,325.77,6600.0
2011-09-14 15:15:00,325.82,325.99,325.58,325.78,5000.0,325.82,325.99,325.58,325.78,5000.0
2011-09-14 15:20:00,325.9,325.92,325.57,325.76,2700.0,325.9,325.92,325.57,325.76,2700.0
2011-09-14 15:25:00,325.76,326.38,325.76,326.23,7400.0,325.76,326.38,325.76,326.23,7400.0
2011-09-14 15:30:00,326.43,326.47,326.01,326.08,10800.0,326.43,326.47,326.01,326.08,10800.0
2011-09-14 15:35:00,325.99,326.3,325.77,326.01,9100.0,325.99,326.3,325.77,326.01,9100.0
2011-09-14 15:40:00,326.0,326.02,325.38,325.49,14100.0,326.0,326.02,325.38,325.49,14100.0
2011-09-14 15:45:00,325.52,325.72,324.02,324.27,20600.0,325.52,325.72,324.02,324.27,20600.0
2011-09-14 15:50:00,324.57,325.02,324.47,324.67,21200.0,324.57,325.02,324.47,324.67,21200.0
2011-09-14 15:55:00,324.86,324.92,324.13,324.38,25100.0,324.86,324.92,324.13,324.38,25100.0
2011-09-15 09:30:00,325.78,326.49,324.72,324.9,4300.0,325.78,326.49,324.72,324.9,4300.0
2011-09-15 09:35:00,324.96,325.24,324.61,324.72,2200.0,324.96,325.24,324.61,324.72,2200.0
2011-09-15 09:40:00,324.4,324.77,324.0,324.73,4700.0,324.4,324.77,324.0,324.73,4700.0
2011-09-15 09:45:00,324.66,324.68,324.2,324.58,3500.0,324.66,324.68,324.2,324.58,3500.0
2011-09-15 09:50:00,324.52,325.29,324.48,325.06,4400.0,324.52,325.29,324.48,325.06,4400.0
2011-09-15 09:55:00,325.08,325.92,324.97,325.45,3200.0,325.08,325.92,324.97,325.45,3200.0
2011-09-15 10:00:00,325.36,325.97,325.36,325.97,5000.0,325.36,325.97,325.36,325.97,5000.0
2011-09-15 10:05:00,326.32,326.42,326.02,326.39,3200.0,326.32,326.42,326.02,326.39,3200.0
2011-09-15 10:10:00,326.33,326.41,325.36,325.36,3600.0,326.33,326.41,325.36,325.36,3600.0
2011-09-15 10:15:00,325.33,325.55,325.02,325.47,3900.0,325.33,325.55,325.02,325.47,3900.0
2011-09-15 10:20:00,325.37,325.47,324.96,324.96,2300.0,325.37,325.47,324.96,324.96,2300.0
2011-09-15 10:25:00,324.96,325.18,324.73,325.18,2700.0,324.96,325.18,324.73,325.18,2700.0
2011-09-15 10:30:00,324.9,325.01,324.73,324.81,3500.0,324.9,325.01,324.73,324.81,3500.0
2011-09-15 10:35:00,325.0,325.01,324.21,324.57,3400.0,325.0,325.01,324.21,324.57,3400.0
2011-09-15 10:40:00,324.8,324.99,324.78,324.96,1200.0,324.8,324.99,324.78,324.96,1200.0
2011-09-15 10:45:00,324.87,325.52,324.87,325.31,4300.0,324.87,325.52,324.87,325.31,4300.0
2011-09-15 10:50:00,325.33,325.33,324.97,325.08,1500.0,325.33,325.33,324.97,325.08,1500.0
2011-09-15 10:55:00,325.23,325.58,324.9,324.99,1900.0,325.23,325.58,324.9,324.99,1900.0
2011-09-15 11:00:00,324.98,325.14,324.69,325.02,2300.0,324.98,325.14,324.69,325.02,2300.0
2011-09-15 11:05:00,325.07,325.23,324.93,325.06,1000.0,325.07,325.23,324.93,325.06,1000.0
2011-09-15 11:10:00,325.4,325.83,325.35,325.63,1800.0,325.4,325.83,325.35,325.63,1800.0
2011-09-15 11:15:00,325.4,326.05,325.4,325.98,2400.0,325.4,326.05,325.4,325.98,2400.0
2011-09-15 11:20:00,326.08,326.25,325.93,326.16,2500.0,326.08,326.25,325.93,326.16,2500.0
2011-09-15 11:25:00,326.13,326.43,325.82,326.34,3100.0,326.13,326.43,325.82,326.34,3100.0
2011-09-15 11:30:00,326.42,326.93,326.4,326.85,3500.0,326.42,326.93,326.4,326.85,3500.0
2011-09-15 11:35:00,326.92,326.93,326.47,326.79,4500.0,326.92,326.93,326.47,326.79,4500.0
2011-09-15 11:40:00,326.93,326.93,326.52,326.64,3200.0,326.93,326.93,326.52,326.64,3200.0
2011-09-15 11:45:00,326.67,326.76,325.93,325.93,3000.0,326.67,326.76,325.93,325.93,3000.0
2011-09-15 11:50:00,325.78,325.89,325.34,325.34,2700.0,325.78,325.89,325.34,325.34,2700.0
2011-09-15 11:55:00,325.0,325.57,325.0,325.18,4500.0,325.0,325.57,325.0,325.18,4500.0
2011-09-15 12:00:00,325.22,325.45,325.07,325.26,1300.0,325.22,325.45,325.07,325.26,1300.0
2011-09-15 12:05:00,325.34,325.35,325.02,325.32,2900.0,325.34,325.35,325.02,325.32,2900.0
2011-09-15 12:10:00,325.32,325.46,325.24,325.27,1000.0,325.32,325.46,325.24,325.27,1000.0
2011-09-15 12:15:00,325.1,325.57,325.1,325.57,3000.0,325.1,325.57,325.1,325.57,3000.0
2011-09-15 12:20:00,325.56,325.68,325.21,325.4,1600.0,325.56,325.68,325.21,325.4,1600.0
2011-09-15 12:25:00,325.25,325.48,325.25,325.45,1600.0,325.25,325.48,325.25,325.45,1600.0
2011-09-15 12:30:00,325.35,325.7,325.27,325.63,1600.0,325.35,325.7,325.27,325.63,1600.0
2011-09-15 12:35:00,325.57,326.1,325.56,326.1,2100.0,325.57,326.1,325.56,326.1,2100.0
2011-09-15 12:40:00,325.99,326.36,325.99,326.36,1500.0,325.99,326.36,325.99,326.36,1500.0
2011-09-15 12:45:00,326.3,326.62,326.27,326.62,4000.0,326.3,326.62,326.27,326.62,4000.0
2011-09-15 12:50:00,326.62,326.76,326.49,326.74,2600.0,326.62,326.76,326.49,326.74,2600.0
2011-09-15 12:55:00,326.77,327.0,326.77,326.94,1600.0,326.77,327.0,326.77,326.94,1600.0
2011-09-15 13:00:00,326.94,327.0,326.78,326.9,5900.0,326.94,327.0,326.78,326.9,5900.0
2011-09-15 13:05:00,326.9,327.0,326.75,326.83,2000.0,326.9,327.0,326.75,326.83,2000.0
2011-09-15 13:10:00,326.86,326.96,326.86,326.86,900.0,326.86,326.96,326.86,326.86,900.0
2011-09-15 13:15:00,326.95,326.95,326.56,326.79,1700.0,326.95,326.95,326.56,326.79,1700.0
2011-09-15 13:20:00,326.56,326.57,326.42,326.49,2300.0,326.56,326.57,326.42,326.49,2300.0
2011-09-15 13:25:00,326.47,326.47,325.65,325.71,4900.0,326.47,326.47,325.65,325.71,4900.0
2011-09-15 13:30:00,325.76,325.92,325.67,325.69,2400.0,325.76,325.92,325.67,325.69,2400.0
2011-09-15 13:35:00,325.84,326.12,325.8,326.12,2500.0,325.84,326.12,325.8,326.12,2500.0
2011-09-15 13:40:00,326.05,326.47,326.04,326.47,2400.0,326.05,326.47,326.04,326.47,2400.0
2011-09-15 13:45:00,326.48,326.74,326.04,326.29,4000.0,326.48,326.74,326.04,326.29,4000.0
2011-09-15 13:50:00,326.35,326.51,326.22,326.48,2900.0,326.35,326.51,326.22,326.48,2900.0
2011-09-15 13:55:00,326.53,326.58,326.25,326.54,2900.0,326.53,326.58,326.25,326.54,2900.0
2011-09-15 14:00:00,326.58,326.71,326.53,326.71,700.0,326.58,326.71,326.53,326.71,700.0
2011-09-15 14:05:00,326.76,326.77,326.38,326.59,1600.0,326.76,326.77,326.38,326.59,1600.0
2011-09-15 14:10:00,326.51,326.93,326.51,326.92,4800.0,326.51,326.93,326.51,326.92,4800.0
2011-09-15 14:15:00,326.93,327.0,326.7,327.0,6300.0,326.93,327.0,326.7,327.0,6300.0
2011-09-15 14:20:00,326.89,327.0,326.7,326.93,3300.0,326.89,327.0,326.7,326.93,3300.0
2011-09-15 14:25:00,326.89,326.9,326.7,326.81,2500.0,326.89,326.9,326.7,326.81,2500.0
2011-09-15 14:30:00,326.74,326.99,326.74,326.99,1700.0,326.74,326.99,326.74,326.99,1700.0
2011-09-15 14:35:00,326.93,326.99,326.6,326.72,2200.0,326.93,326.99,326.6,326.72,2200.0
2011-09-15 14:40:00,326.66,326.73,326.51,326.54,2600.0,326.66,326.73,326.51,326.54,2600.0
2011-09-15 14:45:00,326.61,326.67,326.04,326.05,8500.0,326.61,326.67,326.04,326.05,8500.0
2011-09-15 14:50:00,326.02,326.02,325.51,325.59,4800.0,326.02,326.02,325.51,325.59,4800.0
2011-09-15 14:55:00,325.59,325.69,325.01,325.02,5900.0,325.59,325.69,325.01,325.02,5900.0
2011-09-15 15:00:00,325.08,325.16,324.97,324.98,8300.0,325.08,325.16,324.97,324.98,8300.0
2011-09-15 15:05:00,324.99,325.17,324.92,325.01,5400.0,324.99,325.17,324.92,325.01,5400.0
2011-09-15 15:10:00,325.09,325.15,324.96,324.96,5200.0,325.09,325.15,324.96,324.96,5200.0
2011-09-15 15:15:00,325.04,325.19,324.79,324.82,7200.0,325.04,325.19,324.79,324.82,7200.0
2011-09-15 15:20:00,324.95,325.41,324.78,325.27,4300.0,324.95,325.41,324.78,325.27,4300.0
2011-09-15 15:25:00,325.33,325.33,324.94,325.12,9500.0,325.33,325.33,324.94,325.12,9500.0
2011-09-15 15:30:00,325.04,325.68,325.04,325.66,8600.0,325.04,325.68,325.04,325.66,8600.0
2011-09-15 15:35:00,325.6,325.75,325.22,325.71,8000.0,325.6,325.75,325.22,325.71,8000.0
2011-09-15 15:40:00,325.61,326.17,325.39,326.13,5800.0,325.61,326.17,325.39,326.13,5800.0
2011-09-15 15:45:00,326.13,326.16,325.68,325.79,23200.0,326.13,326.16,325.68,325.79,23200.0
2011-09-15 15:50:00,325.78,325.99,325.49,325.51,20200.0,325.78,325.99,325.49,325.51,20200.0
2011-09-15 15:55:00,325.51,326.01,325.5,325.75,15400.0,325.51,326.01,325.5,325.75,15400.0
2011-09-16 09:30:00,327.7,329.0,326.69,329.0,53700.0,327.7,329.0,326.69,329.0,53700.0
2011-09-16 09:35:00,329.0,330.0,328.83,329.6,4700.0,329.0,330.0,328.83,329.6,4700.0
2011-09-16 09:40:00,329.97,330.54,329.9,330.27,13900.0,329.97,330.54,329.9,330.27,13900.0
2011-09-16 09:45:00,330.36,330.9,330.04,330.77,12200.0,330.36,330.9,330.04,330.77,12200.0
2011-09-16 09:50:00,330.65,330.93,330.45,330.93,8000.0,330.65,330.93,330.45,330.93,8000.0
2011-09-16 09:55:00,330.94,330.94,330.12,330.7,9100.0,330.94,330.94,330.12,330.7,9100.0
2011-09-16 10:00:00,330.64,330.88,330.43,330.8,7400.0,330.64,330.88,330.43,330.8,7400.0
2011-09-16 10:05:00,330.71,331.0,330.57,330.99,8600.0,330.71,331.0,330.57,330.99,8600.0
2011-09-16 10:10:00,330.84,331.0,329.69,329.84,15600.0,330.84,331.0,329.69,329.84,15600.0
2011-09-16 10:15:00,330.17,330.3,330.01,330.06,4700.0,330.17,330.3,330.01,330.06,4700.0
2011-09-16 10:20:00,330.22,331.11,330.22,331.05,9300.0,330.22,331.11,330.22,331.05,9300.0
2011-09-16 10:25:00,331.09,331.21,330.62,330.98,22000.0,331.09,331.21,330.62,330.98,22000.0
2011-09-16 10:30:00,331.1,331.34,330.75,330.85,12700.0,331.1,331.34,330.75,330.85,12700.0
2011-09-16 10:35:00,331.0,331.5,330.89,331.5,8100.0,331.0,331.5,330.89,331.5,8100.0
2011-09-16 10:40:00,331.55,332.17,331.42,331.74,12900.0,331.55,332.17,331.42,331.74,12900.0
2011-09-16 10:45:00,331.6,331.65,330.84,331.17,11100.0,331.6,331.65,330.84,331.17,11100.0
2011-09-16 10:50:00,331.04,331.59,330.96,331.28,4300.0,331.04,331.59,330.96,331.28,4300.0
2011-09-16 10:55:00,331.29,331.69,331.12,331.69,5800.0,331.29,331.69,331.12,331.69,5800.0
2011-09-16 11:00:00,331.7,331.9,331.64,331.9,4600.0,331.7,331.9,331.64,331.9,4600.0
2011-09-16 11:05:00,331.94,331.99,331.83,331.94,4600.0,331.94,331.99,331.83,331.94,4600.0
2011-09-16 11:10:00,331.94,332.3,331.87,331.97,4000.0,331.94,332.3,331.87,331.97,4000.0
2011-09-16 11:15:00,332.02,332.19,331.72,332.13,2900.0,332.02,332.19,331.72,332.13,2900.0
2011-09-16 11:20:00,332.02,332.79,332.02,332.67,4800.0,332.02,332.79,332.02,332.67,4800.0
2011-09-16 11:25:00,332.76,332.93,332.61,332.83,6600.0,332.76,332.93,332.61,332.83,6600.0
2011-09-16 11:30:00,332.75,332.75,332.39,332.75,5600.0,332.75,332.75,332.39,332.75,5600.0
2011-09-16 11:35:00,332.88,332.88,332.6,332.6,6100.0,332.88,332.88,332.6,332.6,6100.0
2011-09-16 11:40:00,332.59,332.9,332.52,332.88,4200.0,332.59,332.9,332.52,332.88,4200.0
2011-09-16 11:45:00,332.81,332.83,332.35,332.42,4900.0,332.81,332.83,332.35,332.42,4900.0
2011-09-16 11:50:00,332.3,332.67,332.3,332.64,2800.0,332.3,332.67,332.3,332.64,2800.0
2011-09-16 11:55:00,332.68,332.91,332.25,332.43,6300.0,332.68,332.91,332.25,332.43,6300.0
2011-09-16 12:00:00,332.39,332.49,332.24,332.28,4600.0,332.39,332.49,332.24,332.28,4600.0
2011-09-16 12:05:00,332.41,332.41,332.02,332.07,3600.0,332.41,332.41,332.02,332.07,3600.0
2011-09-16 12:10:00,332.16,332.24,331.95,331.95,1600.0,332.16,332.24,331.95,331.95,1600.0
2011-09-16 12:15:00,332.15,332.15,332.0,332.0,2000.0,332.15,332.15,332.0,332.0,2000.0
2011-09-16 12:20:00,332.01,332.16,331.94,332.09,4100.0,332.01,332.16,331.94,332.09,4100.0
2011-09-16 12:25:00,332.02,332.57,331.96,332.12,5900.0,332.02,332.57,331.96,332.12,5900.0
2011-09-16 12:30:00,332.03,332.33,332.03,332.09,2800.0,332.03,332.33,332.03,332.09,2800.0
2011-09-16 12:35:00,332.23,332.49,332.12,332.25,3200.0,332.23,332.49,332.12,332.25,3200.0
2011-09-16 12:40:00,332.19,332.37,331.92,331.92,3200.0,332.19,332.37,331.92,331.92,3200.0
2011-09-16 12:45:00,331.94,332.01,331.82,331.82,4500.0,331.94,332.01,331.82,331.82,4500.0
2011-09-16 12:50:00,331.89,331.96,331.83,331.91,4600.0,331.89,331.96,331.83,331.91,4600.0
2011-09-16 12:55:00,331.92,331.94,330.75,330.93,11100.0,331.92,331.94,330.75,330.93,11100.0
2011-09-16 13:00:00,330.93,330.93,329.92,329.96,11500.0,330.93,330.93,329.92,329.96,11500.0
2011-09-16 13:05:00,329.97,330.13,329.58,329.59,7000.0,329.97,330.13,329.58,329.59,7000.0
2011-09-16 13:10:00,329.58,329.81,329.49,329.51,4500.0,329.58,329.81,329.49,329.51,4500.0
2011-09-16 13:15:00,329.6,329.69,329.4,329.47,4200.0,329.6,329.69,329.4,329.47,4200.0
2011-09-16 13:20:00,329.44,329.82,329.44,329.73,3700.0,329.44,329.82,329.44,329.73,3700.0
2011-09-16 13:25:00,329.75,329.97,329.56,329.9,2500.0,329.75,329.97,329.56,329.9,2500.0
2011-09-16 13:30:00,329.96,330.3,329.72,329.72,7600.0,329.96,330.3,329.72,329.72,7600.0
2011-09-16 13:35:00,329.75,329.77,329.43,329.7,6600.0,329.75,329.77,329.43,329.7,6600.0
2011-09-16 13:40:00,329.91,329.91,329.5,329.7,4500.0,329.91,329.91,329.5,329.7,4500.0
2011-09-16 13:45:00,329.6,329.6,329.33,329.47,4300.0,329.6,329.6,329.33,329.47,4300.0
2011-09-16 13:50:00,329.46,329.48,329.28,329.28,7700.0,329.46,329.48,329.28,329.28,7700.0
2011-09-16 13:55:00,329.35,329.76,329.35,329.74,3400.0,329.35,329.76,329.35,329.74,3400.0
2011-09-16 14:00:00,329.58,329.87,329.58,329.87,4300.0,329.58,329.87,329.58,329.87,4300.0
2011-09-16 14:05:00,329.87,330.31,329.74,330.31,3400.0,329.87,330.31,329.74,330.31,3400.0
2011-09-16 14:10:00,330.25,330.25,330.03,330.05,3600.0,330.25,330.25,330.03,330.05,3600.0
2011-09-16 14:15:00,330.05,330.13,329.92,330.13,3700.0,330.05,330.13,329.92,330.13,3700.0
2011-09-16 14:20:00,330.02,330.02,329.63,329.66,4500.0,330.02,330.02,329.63,329.66,4500.0
2011-09-16 14:25:00,329.76,329.89,329.65,329.89,3400.0,329.76,329.89,329.65,329.89,3400.0
2011-09-16 14:30:00,329.82,330.31,329.78,330.27,3100.0,329.82,330.31,329.78,330.27,3100.0
2011-09-16 14:35:00,330.31,330.44,329.95,330.09,4800.0,330.31,330.44,329.95,330.09,4800.0
2011-09-16 14:40:00,330.11,330.38,329.97,330.38,4000.0,330.11,330.38,329.97,330.38,4000.0
2011-09-16 14:45:00,330.53,330.68,330.44,330.68,2100.0,330.53,330.68,330.44,330.68,2100.0
2011-09-16 14:50:00,330.66,330.69,330.52,330.69,3800.0,330.66,330.69,330.52,330.69,3800.0
2011-09-16 14:55:00,330.63,330.75,330.56,330.63,3800.0,330.63,330.75,330.56,330.63,3800.0
2011-09-16 15:00:00,330.73,330.82,330.66,330.82,3900.0,330.73,330.82,330.66,330.82,3900.0
2011-09-16 15:05:00,330.79,330.79,330.63,330.69,7300.0,330.79,330.79,330.63,330.69,7300.0
2011-09-16 15:10:00,330.69,330.9,330.65,330.9,4000.0,330.69,330.9,330.65,330.9,4000.0
2011-09-16 15:15:00,330.9,330.94,330.77,330.87,8100.0,330.9,330.94,330.77,330.87,8100.0
2011-09-16 15:20:00,330.93,331.08,330.76,330.87,8900.0,330.93,331.08,330.76,330.87,8900.0
2011-09-16 15:25:00,330.95,331.39,330.91,331.39,10600.0,330.95,331.39,330.91,331.39,10600.0
2011-09-16 15:30:00,331.31,331.56,331.13,331.31,19900.0,331.31,331.56,331.13,331.31,19900.0
2011-09-16 15:35:00,331.31,331.34,331.15,331.28,8800.0,331.31,331.34,331.15,331.28,8800.0
2011-09-16 15:40:00,331.22,331.31,329.96,330.18,21900.0,331.22,331.31,329.96,330.18,21900.0
2011-09-16 15:45:00,329.97,331.72,329.52,331.72,57800.0,329.97,331.72,329.52,331.72,57800.0
2011-09-16 15:50:00,331.66,332.81,331.66,332.73,48100.0,331.66,332.81,331.66,332.73,48100.0
2011-09-16 15:55:00,332.76,332.77,331.18,331.18,104500.0,332.76,332.77,331.18,331.18,104500.0
2011-09-19 09:30:00,329.31,330.25,329.0,330.25,10000.0,329.31,330.25,329.0,330.25,10000.0
2011-09-19 09:35:00,330.42,331.0,330.04,330.13,9700.0,330.42,331.0,330.04,330.13,9700.0
2011-09-19 09:40:00,330.48,331.0,330.01,330.96,11300.0,330.48,331.0,330.01,330.96,11300.0
2011-09-19 09:45:00,331.0,331.97,330.81,331.32,11900.0,331.0,331.97,330.81,331.32,11900.0
2011-09-19 09:50:00,331.34,332.09,331.34,331.81,5200.0,331.34,332.09,331.34,331.81,5200.0
2011-09-19 09:55:00,331.77,332.13,331.72,331.72,8400.0,331.77,332.13,331.72,331.72,8400.0
2011-09-19 10:00:00,331.91,333.43,331.77,333.25,15000.0,331.91,333.43,331.77,333.25,15000.0
2011-09-19 10:05:00,333.42,333.72,333.24,333.65,12300.0,333.42,333.72,333.24,333.65,12300.0
2011-09-19 10:10:00,333.62,333.99,333.58,333.98,7400.0,333.62,333.99,333.58,333.98,7400.0
2011-09-19 10:15:00,333.85,333.85,332.9,333.0,15500.0,333.85,333.85,332.9,333.0,15500.0
2011-09-19 10:20:00,333.01,333.01,332.19,332.26,6100.0,333.01,333.01,332.19,332.26,6100.0
2011-09-19 10:25:00,332.35,332.63,332.14,332.21,4500.0,332.35,332.63,332.14,332.21,4500.0
2011-09-19 10:30:00,332.25,332.42,331.81,331.99,10200.0,332.25,332.42,331.81,331.99,10200.0
2011-09-19 10:35:00,331.99,332.22,331.75,331.75,6000.0,331.99,332.22,331.75,331.75,6000.0
2011-09-19 10:40:00,331.74,331.85,331.0,331.01,11000.0,331.74,331.85,331.0,331.01,11000.0
2011-09-19 10:45:00,330.99,331.15,330.81,331.15,9100.0,330.99,331.15,330.81,331.15,9100.0
2011-09-19 10:50:00,331.07,331.15,330.76,330.88,9200.0,331.07,331.15,330.76,330.88,9200.0
2011-09-19 10:55:00,330.88,331.03,330.69,330.69,4800.0,330.88,331.03,330.69,330.69,4800.0
2011-09-19 11:00:00,330.69,331.15,330.69,331.0,8800.0,330.69,331.15,330.69,331.0,8800.0
2011-09-19 11:05:00,331.15,331.15,330.69,331.0,6000.0,331.15,331.15,330.69,331.0,6000.0
2011-09-19 11:10:00,330.88,330.91,330.57,330.91,3700.0,330.88,330.91,330.57,330.91,3700.0
2011-09-19 11:15:00,331.05,331.45,330.88,331.21,8900.0,331.05,331.45,330.88,331.21,8900.0
2011-09-19 11:20:00,331.22,332.27,331.22,331.39,18300.0,331.22,332.27,331.22,331.39,18300.0
2011-09-19 11:25:00,331.31,331.37,330.8,330.88,8600.0,331.31,331.37,330.8,330.88,8600.0
2011-09-19 11:30:00,330.8,330.97,330.62,330.97,3500.0,330.8,330.97,330.62,330.97,3500.0
2011-09-19 11:35:00,330.69,331.48,330.69,331.27,7400.0,330.69,331.48,330.69,331.27,7400.0
2011-09-19 11:40:00,331.23,331.23,331.0,331.14,4300.0,331.23,331.23,331.0,331.14,4300.0
2011-09-19 11:45:00,331.02,331.54,331.02,331.42,17700.0,331.02,331.54,331.02,331.42,17700.0
2011-09-19 11:50:00,331.45,331.45,330.62,330.62,8400.0,331.45,331.45,330.62,330.62,8400.0
2011-09-19 11:55:00,330.63,330.63,330.09,330.11,10900.0,330.63,330.63,330.09,330.11,10900.0
2011-09-19 12:00:00,330.11,330.4,330.11,330.4,8300.0,330.11,330.4,330.11,330.4,8300.0
2011-09-19 12:05:00,330.49,330.61,330.28,330.6,6700.0,330.49,330.61,330.28,330.6,6700.0
2011-09-19 12:10:00,330.54,330.54,330.33,330.42,2400.0,330.54,330.54,330.33,330.42,2400.0
2011-09-19 12:15:00,330.53,330.73,330.43,330.52,6600.0,330.53,330.73,330.43,330.52,6600.0
2011-09-19 12:20:00,330.53,330.58,330.22,330.22,3100.0,330.53,330.58,330.22,330.22,3100.0
2011-09-19 12:25:00,330.3,330.94,330.3,330.94,8100.0,330.3,330.94,330.3,330.94,8100.0
2011-09-19 12:30:00,331.02,331.38,330.91,331.27,3400.0,331.02,331.38,330.91,331.27,3400.0
2011-09-19 12:35:00,331.5,331.5,331.06,331.08,3100.0,331.5,331.5,331.06,331.08,3100.0
2011-09-19 12:40:00,331.16,331.79,331.12,331.75,8300.0,331.16,331.79,331.12,331.75,8300.0
2011-09-19 12:45:00,331.89,332.18,330.99,330.99,4200.0,331.89,332.18,330.99,330.99,4200.0
2011-09-19 12:50:00,331.1,331.55,330.99,331.34,6100.0,331.1,331.55,330.99,331.34,6100.0
2011-09-19 12:55:00,331.2,331.45,331.2,331.2,3600.0,331.2,331.45,331.2,331.2,3600.0
2011-09-19 13:00:00,331.2,331.21,331.02,331.08,4000.0,331.2,331.21,331.02,331.08,4000.0
2011-09-19 13:05:00,331.09,331.72,331.08,331.63,3400.0,331.09,331.72,331.08,331.63,3400.0
2011-09-19 13:10:00,331.68,331.68,331.27,331.39,5400.0,331.68,331.68,331.27,331.39,5400.0
2011-09-19 13:15:00,331.39,331.39,331.03,331.12,4700.0,331.39,331.39,331.03,331.12,4700.0
2011-09-19 13:20:00,331.13,331.48,330.89,331.48,6800.0,331.13,331.48,330.89,331.48,6800.0
2011-09-19 13:25:00,331.38,331.38,330.96,331.08,2900.0,331.38,331.38,330.96,331.08,2900.0
2011-09-19 13:30:00,331.16,331.23,331.04,331.2,8200.0,331.16,331.23,331.04,331.2,8200.0
2011-09-19 13:35:00,331.31,331.47,331.0,331.01,6400.0,331.31,331.47,331.0,331.01,6400.0
2011-09-19 13:40:00,331.02,331.26,330.86,331.02,10000.0,331.02,331.26,330.86,331.02,10000.0
2011-09-19 13:45:00,330.99,331.2,330.93,330.96,7200.0,330.99,331.2,330.93,330.96,7200.0
2011-09-19 13:50:00,330.9,330.99,330.8,330.89,7100.0,330.9,330.99,330.8,330.89,7100.0
2011-09-19 13:55:00,330.81,330.87,330.71,330.8,2600.0,330.81,330.87,330.71,330.8,2600.0
2011-09-19 14:00:00,330.8,330.8,330.5,330.5,9800.0,330.8,330.8,330.5,330.5,9800.0
2011-09-19 14:05:00,330.44,331.05,330.33,330.63,9300.0,330.44,331.05,330.33,330.63,9300.0
2011-09-19 14:10:00,330.51,330.88,330.5,330.67,8800.0,330.51,330.88,330.5,330.67,8800.0
2011-09-19 14:15:00,330.67,331.14,330.65,330.82,5000.0,330.67,331.14,330.65,330.82,5000.0
2011-09-19 14:20:00,330.82,330.86,330.62,330.77,5100.0,330.82,330.86,330.62,330.77,5100.0
2011-09-19 14:25:00,330.64,330.79,330.5,330.51,7400.0,330.64,330.79,330.5,330.51,7400.0
2011-09-19 14:30:00,330.55,330.9,330.5,330.64,12600.0,330.55,330.9,330.5,330.64,12600.0
2011-09-19 14:35:00,330.65,330.74,330.54,330.57,10800.0,330.65,330.74,330.54,330.57,10800.0
2011-09-19 14:40:00,330.64,330.99,330.58,330.9,7600.0,330.64,330.99,330.58,330.9,7600.0
2011-09-19 14:45:00,330.9,330.9,330.25,330.66,7200.0,330.9,330.9,330.25,330.66,7200.0
2011-09-19 14:50:00,330.81,330.89,330.45,330.71,6000.0,330.81,330.89,330.45,330.71,6000.0
2011-09-19 14:55:00,330.74,330.75,330.5,330.68,4700.0,330.74,330.75,330.5,330.68,4700.0
2011-09-19 15:00:00,330.74,331.09,330.74,330.85,9400.0,330.74,331.09,330.74,330.85,9400.0
2011-09-19 15:05:00,330.84,331.0,330.71,330.79,7700.0,330.84,331.0,330.71,330.79,7700.0
2011-09-19 15:10:00,330.78,331.38,330.71,331.28,15200.0,330.78,331.38,330.71,331.28,15200.0
2011-09-19 15:15:00,331.22,332.06,331.1,331.64,16000.0,331.22,332.06,331.1,331.64,16000.0
2011-09-19 15:20:00,331.76,332.48,331.55,332.41,14800.0,331.76,332.48,331.55,332.41,14800.0
2011-09-19 15:25:00,332.32,332.57,331.9,332.34,16000.0,332.32,332.57,331.9,332.34,16000.0
2011-09-19 15:30:00,332.37,333.1,332.24,332.59,17500.0,332.37,333.1,332.24,332.59,17500.0
2011-09-19 15:35:00,332.61,333.02,332.52,333.02,13700.0,332.61,333.02,332.52,333.02,13700.0
2011-09-19 15:40:00,332.85,332.97,332.34,332.64,14800.0,332.85,332.97,332.34,332.64,14800.0
2011-09-19 15:45:00,332.64,332.88,332.34,332.57,23000.0,332.64,332.88,332.34,332.57,23000.0
2011-09-19 15:50:00,332.65,332.69,331.79,331.86,27900.0,332.65,332.69,331.79,331.86,27900.0
2011-09-19 15:55:00,332.08,332.14,331.65,331.82,36100.0,332.08,332.14,331.65,331.82,36100.0
2011-09-20 09:30:00,329.68,331.05,328.29,330.72,34900.0,329.68,331.05,328.29,330.72,34900.0
2011-09-20 09:35:00,330.89,332.03,330.5,331.0,14900.0,330.89,332.03,330.5,331.0,14900.0
2011-09-20 09:40:00,330.73,330.73,329.13,329.42,23100.0,330.73,330.73,329.13,329.42,23100.0
2011-09-20 09:45:00,329.66,329.66,327.57,329.0,21600.0,329.66,329.66,327.57,329.0,21600.0
2011-09-20 09:50:00,328.9,329.02,326.69,327.43,28000.0,328.9,329.02,326.69,327.43,28000.0
2011-09-20 09:55:00,327.57,327.85,326.35,327.58,15800.0,327.57,327.85,326.35,327.58,15800.0
2011-09-20 10:00:00,327.8,328.0,327.16,327.47,29000.0,327.8,328.0,327.16,327.47,29000.0
2011-09-20 10:05:00,327.34,327.71,326.64,326.64,23300.0,327.34,327.71,326.64,326.64,23300.0
2011-09-20 10:10:00,326.66,327.5,325.91,327.5,18000.0,326.66,327.5,325.91,327.5,18000.0
2011-09-20 10:15:00,327.5,329.4,327.26,328.86,21000.0,327.5,329.4,327.26,328.86,21000.0
2011-09-20 10:20:00,328.99,331.31,328.98,330.3,16500.0,328.99,331.31,328.98,330.3,16500.0
2011-09-20 10:25:00,330.53,330.76,329.1,329.64,14500.0,330.53,330.76,329.1,329.64,14500.0
2011-09-20 10:30:00,329.64,329.84,328.0,328.6,12900.0,329.64,329.84,328.0,328.6,12900.0
2011-09-20 10:35:00,328.59,329.82,328.45,329.81,7800.0,328.59,329.82,328.45,329.81,7800.0
2011-09-20 10:40:00,329.81,330.0,328.81,329.03,11500.0,329.81,330.0,328.81,329.03,11500.0
2011-09-20 10:45:00,329.29,329.59,328.57,328.59,9800.0,329.29,329.59,328.57,328.59,9800.0
2011-09-20 10:50:00,328.43,328.59,327.83,328.29,10400.0,328.43,328.59,327.83,328.29,10400.0
2011-09-20 10:55:00,328.29,328.49,328.14,328.3,11900.0,328.29,328.49,328.14,328.3,11900.0
2011-09-20 11:00:00,328.44,329.0,328.37,328.42,10100.0,328.44,329.0,328.37,328.42,10100.0
2011-09-20 11:05:00,328.45,329.3,328.27,328.95,9100.0,328.45,329.3,328.27,328.95,9100.0
2011-09-20 11:10:00,329.0,329.09,328.72,328.96,5700.0,329.0,329.09,328.72,328.96,5700.0
2011-09-20 11:15:00,329.05,329.06,327.93,328.28,9000.0,329.05,329.06,327.93,328.28,9000.0
2011-09-20 11:20:00,328.28,328.62,328.04,328.62,4300.0,328.28,328.62,328.04,328.62,4300.0
2011-09-20 11:25:00,328.7,329.15,328.46,329.08,7300.0,328.7,329.15,328.46,329.08,7300.0
2011-09-20 11:30:00,329.14,329.68,328.48,328.95,8300.0,329.14,329.68,328.48,328.95,8300.0
2011-09-20 11:35:00,329.0,329.63,329.0,329.33,4100.0,329.0,329.63,329.0,329.33,4100.0
2011-09-20 11:40:00,329.36,329.64,328.96,329.04,5900.0,329.36,329.64,328.96,329.04,5900.0
2011-09-20 11:45:00,328.98,329.09,328.8,329.09,2600.0,328.98,329.09,328.8,329.09,2600.0
2011-09-20 11:50:00,329.17,329.78,329.17,329.78,5300.0,329.17,329.78,329.17,329.78,5300.0
2011-09-20 11:55:00,329.94,330.69,329.94,330.32,14300.0,329.94,330.69,329.94,330.32,14300.0
2011-09-20 12:00:00,330.55,331.0,330.47,330.83,4900.0,330.55,331.0,330.47,330.83,4900.0
2011-09-20 12:05:00,330.92,331.27,330.54,330.87,5200.0,330.92,331.27,330.54,330.87,5200.0
2011-09-20 12:10:00,330.89,331.57,330.88,331.54,7300.0,330.89,331.57,330.88,331.54,7300.0
2011-09-20 12:15:00,331.56,332.95,331.5,332.73,13500.0,331.56,332.95,331.5,332.73,13500.0
2011-09-20 12:20:00,332.77,332.82,330.86,331.5,19700.0,332.77,332.82,330.86,331.5,19700.0
2011-09-20 12:25:00,331.5,331.5,330.38,330.38,5200.0,331.5,331.5,330.38,330.38,5200.0
2011-09-20 12:30:00,330.5,330.5,330.02,330.34,2800.0,330.5,330.5,330.02,330.34,2800.0
2011-09-20 12:35:00,330.13,330.35,329.88,329.92,1400.0,330.13,330.35,329.88,329.92,1400.0
2011-09-20 12:40:00,329.97,329.97,329.42,329.66,1900.0,329.97,329.97,329.42,329.66,1900.0
2011-09-20 12:45:00,329.61,330.43,329.61,330.26,2700.0,329.61,330.43,329.61,330.26,2700.0
2011-09-20 12:50:00,330.25,331.0,330.25,330.87,6900.0,330.25,331.0,330.25,330.87,6900.0
2011-09-20 12:55:00,330.84,331.0,330.26,330.26,4600.0,330.84,331.0,330.26,330.26,4600.0
2011-09-20 13:00:00,330.47,330.5,330.21,330.5,4600.0,330.47,330.5,330.21,330.5,4600.0
2011-09-20 13:05:00,330.36,330.52,330.21,330.23,2600.0,330.36,330.52,330.21,330.23,2600.0
2011-09-20 13:10:00,330.22,330.46,330.18,330.25,2300.0,330.22,330.46,330.18,330.25,2300.0
2011-09-20 13:15:00,330.26,330.39,329.96,329.96,3300.0,330.26,330.39,329.96,329.96,3300.0
2011-09-20 13:20:00,329.97,330.44,329.83,330.29,10800.0,329.97,330.44,329.83,330.29,10800.0
2011-09-20 13:25:00,330.43,330.8,330.11,330.79,6800.0,330.43,330.8,330.11,330.79,6800.0
2011-09-20 13:30:00,330.78,331.39,330.78,331.22,9400.0,330.78,331.39,330.78,331.22,9400.0
2011-09-20 13:35:00,331.22,331.28,330.62,330.62,6700.0,331.22,331.28,330.62,330.62,6700.0
2011-09-20 13:40:00,330.84,331.11,330.75,330.95,6900.0,330.84,331.11,330.75,330.95,6900.0
2011-09-20 13:45:00,330.95,331.68,330.68,331.68,6500.0,330.95,331.68,330.68,331.68,6500.0
2011-09-20 13:50:00,331.68,331.85,331.59,331.82,8200.0,331.68,331.85,331.59,331.82,8200.0
2011-09-20 13:55:00,331.82,332.61,331.82,332.45,9200.0,331.82,332.61,331.82,332.45,9200.0
2011-09-20 14:00:00,332.43,332.45,331.28,331.28,15700.0,332.43,332.45,331.28,331.28,15700.0
2011-09-20 14:05:00,331.37,331.94,331.37,331.85,6600.0,331.37,331.94,331.37,331.85,6600.0
2011-09-20 14:10:00,331.79,332.04,331.65,331.94,6800.0,331.79,332.04,331.65,331.94,6800.0
2011-09-20 14:15:00,331.96,332.43,331.77,332.2,6100.0,331.96,332.43,331.77,332.2,6100.0
2011-09-20 14:20:00,332.1,332.25,331.91,332.17,7400.0,332.1,332.25,331.91,332.17,7400.0
2011-09-20 14:25:00,332.22,332.71,332.13,332.51,16500.0,332.22,332.71,332.13,332.51,16500.0
2011-09-20 14:30:00,332.61,332.68,331.78,331.93,9300.0,332.61,332.68,331.78,331.93,9300.0
2011-09-20 14:35:00,331.93,331.93,331.3,331.53,6900.0,331.93,331.93,331.3,331.53,6900.0
2011-09-20 14:40:00,331.39,331.39,330.15,330.22,12700.0,331.39,331.39,330.15,330.22,12700.0
2011-09-20 14:45:00,330.12,330.25,329.85,330.24,9100.0,330.12,330.25,329.85,330.24,9100.0
2011-09-20 14:50:00,330.23,330.32,329.58,329.9,8500.0,330.23,330.32,329.58,329.9,8500.0
2011-09-20 14:55:00,330.09,330.78,330.08,330.35,6500.0,330.09,330.78,330.08,330.35,6500.0
2011-09-20 15:00:00,330.39,330.74,329.73,329.73,8500.0,330.39,330.74,329.73,329.73,8500.0
2011-09-20 15:05:00,329.74,329.74,329.2,329.32,12500.0,329.74,329.74,329.2,329.32,12500.0
2011-09-20 15:10:00,329.36,329.69,329.16,329.53,7800.0,329.36,329.69,329.16,329.53,7800.0
2011-09-20 15:15:00,329.5,329.85,329.42,329.42,8800.0,329.5,329.85,329.42,329.42,8800.0
2011-09-20 15:20:00,329.4,329.47,328.29,328.29,18400.0,329.4,329.47,328.29,328.29,18400.0
2011-09-20 15:25:00,328.22,328.84,328.0,328.0,8800.0,328.22,328.84,328.0,328.0,8800.0
2011-09-20 15:30:00,328.03,328.61,327.88,328.54,12700.0,328.03,328.61,327.88,328.54,12700.0
2011-09-20 15:35:00,328.52,329.16,328.34,328.98,9300.0,328.52,329.16,328.34,328.98,9300.0
2011-09-20 15:40:00,329.03,329.43,328.59,328.81,10300.0,329.03,329.43,328.59,328.81,10300.0
2011-09-20 15:45:00,328.64,328.72,328.3,328.72,21000.0,328.64,328.72,328.3,328.72,21000.0
2011-09-20 15:50:00,328.64,328.64,327.88,328.25,14700.0,328.64,328.64,327.88,328.25,14700.0
2011-09-20 15:55:00,328.18,328.26,327.76,328.1,11200.0,328.18,328.26,327.76,328.1,11200.0
2011-09-21 09:30:00,327.29,328.69,327.29,328.2,10300.0,327.29,328.69,327.29,328.2,10300.0
2011-09-21 09:35:00,328.46,328.92,327.75,328.53,7000.0,328.46,328.92,327.75,328.53,7000.0
2011-09-21 09:40:00,328.56,328.59,327.96,328.27,4000.0,328.56,328.59,327.96,328.27,4000.0
2011-09-21 09:45:00,328.15,328.23,327.61,328.03,5200.0,328.15,328.23,327.61,328.03,5200.0
2011-09-21 09:50:00,327.99,328.15,326.89,327.61,6900.0,327.99,328.15,326.89,327.61,6900.0
2011-09-21 09:55:00,327.72,328.72,327.44,328.72,4900.0,327.72,328.72,327.44,328.72,4900.0
2011-09-21 10:00:00,328.9,329.0,328.53,328.82,8100.0,328.9,329.0,328.53,328.82,8100.0
2011-09-21 10:05:00,328.83,328.85,328.56,328.65,3600.0,328.83,328.85,328.56,328.65,3600.0
2011-09-21 10:10:00,328.69,328.75,328.56,328.69,3400.0,328.69,328.75,328.56,328.69,3400.0
2011-09-21 10:15:00,328.69,328.97,328.51,328.81,5700.0,328.69,328.97,328.51,328.81,5700.0
2011-09-21 10:20:00,328.9,328.9,328.11,328.11,5100.0,328.9,328.9,328.11,328.11,5100.0
2011-09-21 10:25:00,328.17,328.26,327.84,328.26,1700.0,328.17,328.26,327.84,328.26,1700.0
2011-09-21 10:30:00,328.58,328.58,328.3,328.55,2900.0,328.58,328.58,328.3,328.55,2900.0
2011-09-21 10:35:00,328.56,328.56,327.61,328.42,4900.0,328.56,328.56,327.61,328.42,4900.0
2011-09-21 10:40:00,328.28,328.59,328.1,328.35,4800.0,328.28,328.59,328.1,328.35,4800.0
2011-09-21 10:45:00,328.55,328.55,327.19,327.19,4100.0,328.55,328.55,327.19,327.19,4100.0
2011-09-21 10:50:00,327.19,327.44,326.88,327.44,5900.0,327.19,327.44,326.88,327.44,5900.0
2011-09-21 10:55:00,327.21,327.21,326.26,326.62,5900.0,327.21,327.21,326.26,326.62,5900.0
2011-09-21 11:00:00,326.77,327.51,326.71,327.34,2300.0,326.77,327.51,326.71,327.34,2300.0
2011-09-21 11:05:00,327.27,327.5,327.17,327.37,3600.0,327.27,327.5,327.17,327.37,3600.0
2011-09-21 11:10:00,327.4,327.65,327.29,327.46,3300.0,327.4,327.65,327.29,327.46,3300.0
2011-09-21 11:15:00,327.49,327.83,327.35,327.59,2800.0,327.49,327.83,327.35,327.59,2800.0
2011-09-21 11:20:00,327.71,327.71,327.25,327.36,3000.0,327.71,327.71,327.25,327.36,3000.0
2011-09-21 11:25:00,327.5,328.0,327.5,327.88,4800.0,327.5,328.0,327.5,327.88,4800.0
2011-09-21 11:30:00,327.98,328.4,327.91,328.21,16300.0,327.98,328.4,327.91,328.21,16300.0
2011-09-21 11:35:00,328.23,328.4,328.11,328.11,6700.0,328.23,328.4,328.11,328.11,6700.0
2011-09-21 11:40:00,328.17,328.3,327.73,327.73,2800.0,328.17,328.3,327.73,327.73,2800.0
2011-09-21 11:45:00,327.66,328.28,327.65,328.1,3300.0,327.66,328.28,327.65,328.1,3300.0
2011-09-21 11:50:00,328.09,328.09,327.82,327.87,2000.0,328.09,328.09,327.82,327.87,2000.0
2011-09-21 11:55:00,327.88,328.1,327.63,327.89,2300.0,327.88,328.1,327.63,327.89,2300.0
2011-09-21 12:00:00,327.87,327.94,327.79,327.94,1300.0,327.87,327.94,327.79,327.94,1300.0
2011-09-21 12:05:00,328.02,328.15,327.66,327.66,2800.0,328.02,328.15,327.66,327.66,2800.0
2011-09-21 12:10:00,327.8,328.09,327.8,328.05,2300.0,327.8,328.09,327.8,328.05,2300.0
2011-09-21 12:15:00,328.1,328.1,327.69,327.78,3300.0,328.1,328.1,327.69,327.78,3300.0
2011-09-21 12:20:00,327.8,327.89,327.52,327.85,3100.0,327.8,327.89,327.52,327.85,3100.0
2011-09-21 12:25:00,327.79,327.79,326.76,326.76,6600.0,327.79,327.79,326.76,326.76,6600.0
2011-09-21 12:30:00,326.92,327.25,326.77,326.92,6100.0,326.92,327.25,326.77,326.92,6100.0
2011-09-21 12:35:00,326.99,327.56,326.93,327.56,4400.0,326.99,327.56,326.93,327.56,4400.0
2011-09-21 12:40:00,327.5,327.68,327.48,327.62,2100.0,327.5,327.68,327.48,327.62,2100.0
2011-09-21 12:45:00,327.7,327.7,326.92,326.93,4500.0,327.7,327.7,326.92,326.93,4500.0
2011-09-21 12:50:00,326.93,327.2,326.77,327.02,2600.0,326.93,327.2,326.77,327.02,2600.0
2011-09-21 12:55:00,327.01,327.51,326.98,327.51,3000.0,327.01,327.51,326.98,327.51,3000.0
2011-09-21 13:00:00,327.67,327.85,327.47,327.59,4000.0,327.67,327.85,327.47,327.59,4000.0
2011-09-21 13:05:00,327.73,328.16,327.72,327.93,2000.0,327.73,328.16,327.72,327.93,2000.0
2011-09-21 13:10:00,327.84,328.24,327.5,328.0,3700.0,327.84,328.24,327.5,328.0,3700.0
2011-09-21 13:15:00,327.84,328.24,327.65,327.87,3000.0,327.84,328.24,327.65,327.87,3000.0
2011-09-21 13:20:00,327.91,328.07,327.87,328.0,2000.0,327.91,328.07,327.87,328.0,2000.0
2011-09-21 13:25:00,328.0,328.33,327.91,328.11,4800.0,328.0,328.33,327.91,328.11,4800.0
2011-09-21 13:30:00,328.12,328.25,327.9,327.94,3600.0,328.12,328.25,327.9,327.94,3600.0
2011-09-21 13:35:00,328.07,328.07,327.81,328.07,2100.0,328.07,328.07,327.81,328.07,2100.0
2011-09-21 13:40:00,327.98,328.25,327.8,328.05,2700.0,327.98,328.25,327.8,328.05,2700.0
2011-09-21 13:45:00,327.9,328.12,327.52,328.07,7900.0,327.9,328.12,327.52,328.07,7900.0
2011-09-21 13:50:00,328.14,328.46,328.12,328.34,4100.0,328.14,328.46,328.12,328.34,4100.0
2011-09-21 13:55:00,328.34,328.46,328.26,328.28,1300.0,328.34,328.46,328.26,328.28,1300.0
2011-09-21 14:00:00,328.27,328.32,327.88,328.01,4900.0,328.27,328.32,327.88,328.01,4900.0
2011-09-21 14:05:00,327.88,328.09,327.53,327.81,5200.0,327.88,328.09,327.53,327.81,5200.0
2011-09-21 14:10:00,327.7,328.5,327.7,328.5,3000.0,327.7,328.5,327.7,328.5,3000.0
2011-09-21 14:15:00,328.27,328.48,327.89,327.89,1400.0,328.27,328.48,327.89,327.89,1400.0
2011-09-21 14:20:00,328.2,328.95,327.07,327.75,7000.0,328.2,328.95,327.07,327.75,7000.0
2011-09-21 14:25:00,326.99,327.12,326.73,326.73,3700.0,326.99,327.12,326.73,326.73,3700.0
2011-09-21 14:30:00,326.77,327.49,326.77,327.11,2000.0,326.77,327.49,326.77,327.11,2000.0
2011-09-21 14:35:00,327.33,327.33,325.47,326.13,6700.0,327.33,327.33,325.47,326.13,6700.0
2011-09-21 14:40:00,325.87,327.02,325.4,326.71,7500.0,325.87,327.02,325.4,326.71,7500.0
2011-09-21 14:45:00,326.5,327.31,326.5,327.31,3200.0,326.5,327.31,326.5,327.31,3200.0
2011-09-21 14:50:00,327.54,328.25,327.43,328.1,3100.0,327.54,328.25,327.43,328.1,3100.0
2011-09-21 14:55:00,328.09,328.09,326.64,326.64,6500.0,328.09,328.09,326.64,326.64,6500.0
2011-09-21 15:00:00,326.57,328.0,326.29,327.99,4300.0,326.57,328.0,326.29,327.99,4300.0
2011-09-21 15:05:00,327.81,328.0,327.43,327.43,3100.0,327.81,328.0,327.43,327.43,3100.0
2011-09-21 15:10:00,327.59,328.0,327.59,327.7,6600.0,327.59,328.0,327.59,327.7,6600.0
2011-09-21 15:15:00,327.59,327.62,327.02,327.14,3600.0,327.59,327.62,327.02,327.14,3600.0
2011-09-21 15:20:00,327.4,327.93,326.81,326.89,7300.0,327.4,327.93,326.81,326.89,7300.0
2011-09-21 15:25:00,327.21,327.21,326.33,326.47,3000.0,327.21,327.21,326.33,326.47,3000.0
2011-09-21 15:30:00,326.59,326.74,325.87,325.87,5600.0,326.59,326.74,325.87,325.87,5600.0
2011-09-21 15:35:00,325.75,325.89,325.0,325.0,6300.0,325.75,325.89,325.0,325.0,6300.0
2011-09-21 15:40:00,324.88,325.15,324.51,324.96,9000.0,324.88,325.15,324.51,324.96,9000.0
2011-09-21 15:45:00,325.03,325.1,324.0,324.01,19400.0,325.03,325.1,324.0,324.01,19400.0
2011-09-21 15:50:00,323.92,323.92,322.88,323.01,20400.0,323.92,323.92,322.88,323.01,20400.0
2011-09-21 15:55:00,323.04,323.71,322.59,322.59,20400.0,323.04,323.71,322.59,322.59,20400.0
2011-09-22 09:30:00,317.98,317.98,311.72,312.89,30500.0,317.98,317.98,311.72,312.89,30500.0
2011-09-22 09:35:00,313.38,315.77,312.71,315.28,9900.0,313.38,315.77,312.71,315.28,9900.0
2011-09-22 09:40:00,315.74,316.13,313.87,314.02,13000.0,315.74,316.13,313.87,314.02,13000.0
2011-09-22 09:45:00,314.27,315.45,314.16,314.65,7600.0,314.27,315.45,314.16,314.65,7600.0
2011-09-22 09:50:00,314.8,315.16,314.01,315.13,16100.0,314.8,315.16,314.01,315.13,16100.0
2011-09-22 09:55:00,314.94,315.2,313.65,314.28,10700.0,314.94,315.2,313.65,314.28,10700.0
2011-09-22 10:00:00,314.47,316.81,314.47,316.78,9600.0,314.47,316.81,314.47,316.78,9600.0
2011-09-22 10:05:00,317.0,317.3,316.67,317.02,9200.0,317.0,317.3,316.67,317.02,9200.0
2011-09-22 10:10:00,316.94,317.06,316.09,316.75,6600.0,316.94,317.06,316.09,316.75,6600.0
2011-09-22 10:15:00,316.75,319.0,316.65,319.0,8500.0,316.75,319.0,316.65,319.0,8500.0
2011-09-22 10:20:00,318.99,320.37,318.4,319.0,12400.0,318.99,320.37,318.4,319.0,12400.0
2011-09-22 10:25:00,318.41,319.01,317.77,318.18,7200.0,318.41,319.01,317.77,318.18,7200.0
2011-09-22 10:30:00,318.18,318.61,317.34,318.25,5800.0,318.18,318.61,317.34,318.25,5800.0
2011-09-22 10:35:00,318.34,318.35,316.24,316.49,11700.0,318.34,318.35,316.24,316.49,11700.0
2011-09-22 10:40:00,316.5,318.66,316.3,318.66,8000.0,316.5,318.66,316.3,318.66,8000.0
2011-09-22 10:45:00,318.63,318.68,317.64,318.06,4900.0,318.63,318.68,317.64,318.06,4900.0
2011-09-22 10:50:00,318.13,318.13,316.27,316.52,5900.0,318.13,318.13,316.27,316.52,5900.0
2011-09-22 10:55:00,316.42,317.07,316.35,316.42,5600.0,316.42,317.07,316.35,316.42,5600.0
2011-09-22 11:00:00,316.42,317.46,316.42,317.45,6100.0,316.42,317.46,316.42,317.45,6100.0
2011-09-22 11:05:00,317.45,317.45,316.25,316.35,8300.0,317.45,317.45,316.25,316.35,8300.0
2011-09-22 11:10:00,316.22,317.08,316.19,316.19,12100.0,316.22,317.08,316.19,316.19,12100.0
2011-09-22 11:15:00,316.17,316.3,315.73,316.16,7900.0,316.17,316.3,315.73,316.16,7900.0
2011-09-22 11:20:00,316.27,316.27,315.56,315.77,8700.0,316.27,316.27,315.56,315.77,8700.0
2011-09-22 11:25:00,315.77,315.77,315.05,315.22,7100.0,315.77,315.77,315.05,315.22,7100.0
2011-09-22 11:30:00,315.57,317.27,315.57,317.19,5300.0,315.57,317.27,315.57,317.19,5300.0
2011-09-22 11:35:00,317.4,317.4,316.5,316.63,4400.0,317.4,317.4,316.5,316.63,4400.0
2011-09-22 11:40:00,316.66,316.99,316.51,316.99,7900.0,316.66,316.99,316.51,316.99,7900.0
2011-09-22 11:45:00,317.23,317.52,317.09,317.12,4900.0,317.23,317.52,317.09,317.12,4900.0
2011-09-22 11:50:00,317.12,317.32,316.06,316.35,6100.0,317.12,317.32,316.06,316.35,6100.0
2011-09-22 11:55:00,316.13,316.91,316.0,316.03,6100.0,316.13,316.91,316.0,316.03,6100.0
2011-09-22 12:00:00,315.96,316.5,315.89,316.2,5000.0,315.96,316.5,315.89,316.2,5000.0
2011-09-22 12:05:00,315.95,316.65,315.95,316.5,3200.0,315.95,316.65,315.95,316.5,3200.0
2011-09-22 12:10:00,316.56,316.76,316.54,316.59,2000.0,316.56,316.76,316.54,316.59,2000.0
2011-09-22 12:15:00,316.34,316.9,316.31,316.89,2800.0,316.34,316.9,316.31,316.89,2800.0
2011-09-22 12:20:00,316.92,317.39,316.5,317.14,4200.0,316.92,317.39,316.5,317.14,4200.0
2011-09-22 12:25:00,317.12,317.41,316.62,316.62,4200.0,317.12,317.41,316.62,316.62,4200.0
2011-09-22 12:30:00,316.38,316.43,315.84,315.97,3300.0,316.38,316.43,315.84,315.97,3300.0
2011-09-22 12:35:00,316.0,316.31,315.91,316.14,3200.0,316.0,316.31,315.91,316.14,3200.0
2011-09-22 12:40:00,316.09,316.59,315.83,315.83,5300.0,316.09,316.59,315.83,315.83,5300.0
2011-09-22 12:45:00,316.0,316.9,316.0,316.9,2700.0,316.0,316.9,316.0,316.9,2700.0
2011-09-22 12:50:00,316.92,317.01,316.34,317.01,4900.0,316.92,317.01,316.34,317.01,4900.0
2011-09-22 12:55:00,317.03,317.13,316.8,316.84,3500.0,317.03,317.13,316.8,316.84,3500.0
2011-09-22 13:00:00,316.84,316.97,316.45,316.48,2300.0,316.84,316.97,316.45,316.48,2300.0
2011-09-22 13:05:00,316.58,316.58,316.27,316.27,3500.0,316.58,316.58,316.27,316.27,3500.0
2011-09-22 13:10:00,316.49,316.7,316.44,316.65,3300.0,316.49,316.7,316.44,316.65,3300.0
2011-09-22 13:15:00,316.65,316.87,316.33,316.7,2700.0,316.65,316.87,316.33,316.7,2700.0
2011-09-22 13:20:00,316.69,316.69,315.84,315.84,4800.0,316.69,316.69,315.84,315.84,4800.0
2011-09-22 13:25:00,315.86,316.44,315.4,315.91,4000.0,315.86,316.44,315.4,315.91,4000.0
2011-09-22 13:30:00,315.82,316.81,315.82,316.81,4000.0,315.82,316.81,315.82,316.81,4000.0
2011-09-22 13:35:00,316.81,316.81,316.14,316.36,1600.0,316.81,316.81,316.14,316.36,1600.0
2011-09-22 13:40:00,316.36,316.49,315.94,315.94,7800.0,316.36,316.49,315.94,315.94,7800.0
2011-09-22 13:45:00,315.43,315.43,315.11,315.11,1000.0,315.43,315.43,315.11,315.11,1000.0
2011-09-22 13:50:00,315.05,315.05,314.58,314.58,4200.0,315.05,315.05,314.58,314.58,4200.0
2011-09-22 13:55:00,314.41,314.6,313.68,313.71,4900.0,314.41,314.6,313.68,313.71,4900.0
2011-09-22 14:00:00,313.46,313.9,313.05,313.56,6400.0,313.46,313.9,313.05,313.56,6400.0
2011-09-22 14:05:00,313.16,314.37,313.16,314.0,7400.0,313.16,314.37,313.16,314.0,7400.0
2011-09-22 14:10:00,314.01,315.09,313.99,314.7,7800.0,314.01,315.09,313.99,314.7,7800.0
2011-09-22 14:15:00,314.87,314.87,313.47,313.71,4900.0,314.87,314.87,313.47,313.71,4900.0
2011-09-22 14:20:00,313.84,316.1,313.77,316.0,6900.0,313.84,316.1,313.77,316.0,6900.0
2011-09-22 14:25:00,316.0,316.32,315.04,315.4,8300.0,316.0,316.32,315.04,315.4,8300.0
2011-09-22 14:30:00,315.52,315.6,314.81,315.06,4400.0,315.52,315.6,314.81,315.06,4400.0
2011-09-22 14:35:00,315.31,315.47,314.46,314.81,8100.0,315.31,315.47,314.46,314.81,8100.0
2011-09-22 14:40:00,314.85,316.51,314.65,315.86,10100.0,314.85,316.51,314.65,315.86,10100.0
2011-09-22 14:45:00,315.96,317.02,315.96,316.06,5400.0,315.96,317.02,315.96,316.06,5400.0
2011-09-22 14:50:00,316.06,316.75,315.58,315.69,6400.0,316.06,316.75,315.58,315.69,6400.0
2011-09-22 14:55:00,316.05,316.29,315.39,315.73,7100.0,316.05,316.29,315.39,315.73,7100.0
2011-09-22 15:00:00,315.67,315.9,314.72,314.72,6600.0,315.67,315.9,314.72,314.72,6600.0
2011-09-22 15:05:00,314.98,315.96,314.98,315.96,3200.0,314.98,315.96,314.98,315.96,3200.0
2011-09-22 15:10:00,315.94,316.7,315.55,315.66,8400.0,315.94,316.7,315.55,315.66,8400.0
2011-09-22 15:15:00,315.66,316.19,315.26,315.82,7000.0,315.66,316.19,315.26,315.82,7000.0
2011-09-22 15:20:00,315.94,316.03,315.06,315.18,13800.0,315.94,316.03,315.06,315.18,13800.0
2011-09-22 15:25:00,314.98,316.18,314.91,315.87,12000.0,314.98,316.18,314.91,315.87,12000.0
2011-09-22 15:30:00,315.59,316.13,315.37,315.88,13000.0,315.59,316.13,315.37,315.88,13000.0
2011-09-22 15:35:00,315.88,316.33,314.74,316.27,13800.0,315.88,316.33,314.74,316.27,13800.0
2011-09-22 15:40:00,316.33,316.47,315.13,315.34,13500.0,316.33,316.47,315.13,315.34,13500.0
2011-09-22 15:45:00,315.18,316.82,314.79,316.05,14900.0,315.18,316.82,314.79,316.05,14900.0
2011-09-22 15:50:00,315.95,316.21,315.18,315.84,23700.0,315.95,316.21,315.18,315.84,23700.0
2011-09-22 15:55:00,315.7,317.04,315.7,316.48,22700.0,315.7,317.04,315.7,316.48,22700.0
2011-09-23 09:30:00,316.55,317.91,316.0,317.45,7000.0,316.55,317.91,316.0,317.45,7000.0
2011-09-23 09:35:00,317.77,320.48,317.6,319.16,11100.0,317.77,320.48,317.6,319.16,11100.0
2011-09-23 09:40:00,319.03,319.87,318.31,319.05,9800.0,319.03,319.87,318.31,319.05,9800.0
2011-09-23 09:45:00,319.31,319.64,318.1,318.73,7100.0,319.31,319.64,318.1,318.73,7100.0
2011-09-23 09:50:00,318.43,320.76,318.43,319.91,10800.0,318.43,320.76,318.43,319.91,10800.0
2011-09-23 09:55:00,319.96,320.68,319.63,319.97,7400.0,319.96,320.68,319.63,319.97,7400.0
2011-09-23 10:00:00,319.97,320.89,319.75,320.56,8800.0,319.97,320.89,319.75,320.56,8800.0
2011-09-23 10:05:00,320.48,320.56,319.4,320.02,5800.0,320.48,320.56,319.4,320.02,5800.0
2011-09-23 10:10:00,320.12,320.26,318.83,319.26,5600.0,320.12,320.26,318.83,319.26,5600.0
2011-09-23 10:15:00,319.27,319.31,317.64,317.79,2200.0,319.27,319.31,317.64,317.79,2200.0
2011-09-23 10:20:00,317.89,317.97,316.81,317.24,5500.0,317.89,317.97,316.81,317.24,5500.0
2011-09-23 10:25:00,317.63,318.41,317.63,318.39,5600.0,317.63,318.41,317.63,318.39,5600.0
2011-09-23 10:30:00,318.62,319.77,318.61,319.77,5400.0,318.62,319.77,318.61,319.77,5400.0
2011-09-23 10:35:00,319.82,320.08,319.32,319.44,7200.0,319.82,320.08,319.32,319.44,7200.0
2011-09-23 10:40:00,319.5,319.5,318.7,319.11,4900.0,319.5,319.5,318.7,319.11,4900.0
2011-09-23 10:45:00,319.12,319.71,319.11,319.68,3000.0,319.12,319.71,319.11,319.68,3000.0
2011-09-23 10:50:00,320.01,320.19,319.8,319.85,3800.0,320.01,320.19,319.8,319.85,3800.0
2011-09-23 10:55:00,320.04,320.2,319.5,319.51,3500.0,320.04,320.2,319.5,319.51,3500.0
2011-09-23 11:00:00,319.42,319.61,319.14,319.14,2600.0,319.42,319.61,319.14,319.14,2600.0
2011-09-23 11:05:00,319.27,320.1,319.27,319.96,2700.0,319.27,320.1,319.27,319.96,2700.0
2011-09-23 11:10:00,320.35,320.47,319.95,319.95,4700.0,320.35,320.47,319.95,319.95,4700.0
2011-09-23 11:15:00,319.96,320.22,319.66,319.91,4600.0,319.96,320.22,319.66,319.91,4600.0
2011-09-23 11:20:00,319.77,320.43,319.77,320.1,6000.0,319.77,320.43,319.77,320.1,6000.0
2011-09-23 11:25:00,320.16,320.16,319.29,319.76,3000.0,320.16,320.16,319.29,319.76,3000.0
2011-09-23 11:30:00,319.7,319.91,319.01,319.17,3900.0,319.7,319.91,319.01,319.17,3900.0
2011-09-23 11:35:00,319.51,319.51,318.37,318.66,4000.0,319.51,319.51,318.37,318.66,4000.0
2011-09-23 11:40:00,318.5,319.11,318.0,318.0,4700.0,318.5,319.11,318.0,318.0,4700.0
2011-09-23 11:45:00,318.14,318.15,317.56,317.56,3400.0,318.14,318.15,317.56,317.56,3400.0
2011-09-23 11:50:00,317.69,317.99,317.6,317.94,3100.0,317.69,317.99,317.6,317.94,3100.0
2011-09-23 11:55:00,317.88,318.58,317.61,318.43,3500.0,317.88,318.58,317.61,318.43,3500.0
2011-09-23 12:00:00,318.43,318.43,317.91,317.91,1300.0,318.43,318.43,317.91,317.91,1300.0
2011-09-23 12:05:00,318.16,318.72,318.05,318.67,3200.0,318.16,318.72,318.05,318.67,3200.0
2011-09-23 12:10:00,318.56,319.01,318.46,318.76,2400.0,318.56,319.01,318.46,318.76,2400.0
2011-09-23 12:15:00,318.76,319.21,318.37,319.12,5500.0,318.76,319.21,318.37,319.12,5500.0
2011-09-23 12:20:00,319.21,319.21,318.46,318.46,4800.0,319.21,319.21,318.46,318.46,4800.0
2011-09-23 12:25:00,318.41,318.72,318.21,318.21,2400.0,318.41,318.72,318.21,318.21,2400.0
2011-09-23 12:30:00,318.45,319.18,318.4,319.18,3500.0,318.45,319.18,318.4,319.18,3500.0
2011-09-23 12:35:00,319.18,319.35,318.8,319.11,3800.0,319.18,319.35,318.8,319.11,3800.0
2011-09-23 12:40:00,319.57,319.57,318.28,318.43,6100.0,319.57,319.57,318.28,318.43,6100.0
2011-09-23 12:45:00,318.44,320.13,318.44,319.09,5000.0,318.44,320.13,318.44,319.09,5000.0
2011-09-23 12:50:00,319.17,320.1,319.08,319.68,6300.0,319.17,320.1,319.08,319.68,6300.0
2011-09-23 12:55:00,319.47,319.47,318.91,318.95,1800.0,319.47,319.47,318.91,318.95,1800.0
2011-09-23 13:00:00,319.06,319.29,318.83,318.83,3500.0,319.06,319.29,318.83,318.83,3500.0
2011-09-23 13:05:00,318.83,318.83,318.19,318.56,4300.0,318.83,318.83,318.19,318.56,4300.0
2011-09-23 13:10:00,318.76,319.47,318.58,319.47,4400.0,318.76,319.47,318.58,319.47,4400.0
2011-09-23 13:15:00,319.15,319.6,319.15,319.2,2800.0,319.15,319.6,319.15,319.2,2800.0
2011-09-23 13:20:00,318.94,319.48,318.94,319.47,1500.0,318.94,319.48,318.94,319.47,1500.0
2011-09-23 13:25:00,319.58,320.08,319.58,319.61,2800.0,319.58,320.08,319.58,319.61,2800.0
2011-09-23 13:30:00,319.61,320.49,319.5,319.81,4700.0,319.61,320.49,319.5,319.81,4700.0
2011-09-23 13:35:00,320.15,320.42,320.09,320.33,2700.0,320.15,320.42,320.09,320.33,2700.0
2011-09-23 13:40:00,320.38,321.0,320.38,320.76,6300.0,320.38,321.0,320.38,320.76,6300.0
2011-09-23 13:45:00,320.99,320.99,320.25,320.8,2600.0,320.99,320.99,320.25,320.8,2600.0
2011-09-23 13:50:00,320.8,320.81,320.21,320.52,2000.0,320.8,320.81,320.21,320.52,2000.0
2011-09-23 13:55:00,320.56,321.0,320.56,320.79,2500.0,320.56,321.0,320.56,320.79,2500.0
2011-09-23 14:00:00,320.85,321.16,320.77,320.79,4000.0,320.85,321.16,320.77,320.79,4000.0
2011-09-23 14:05:00,320.78,320.78,320.12,320.12,3100.0,320.78,320.78,320.12,320.12,3100.0
2011-09-23 14:10:00,320.01,320.67,319.75,320.01,7500.0,320.01,320.67,319.75,320.01,7500.0
2011-09-23 14:15:00,319.97,320.36,319.91,319.91,2800.0,319.97,320.36,319.91,319.91,2800.0
2011-09-23 14:20:00,319.96,320.49,319.82,320.49,3100.0,319.96,320.49,319.82,320.49,3100.0
2011-09-23 14:25:00,320.47,320.47,320.16,320.2,2800.0,320.47,320.47,320.16,320.2,2800.0
2011-09-23 14:30:00,320.21,320.53,320.12,320.18,5100.0,320.21,320.53,320.12,320.18,5100.0
2011-09-23 14:35:00,320.35,320.97,320.31,320.71,3400.0,320.35,320.97,320.31,320.71,3400.0
2011-09-23 14:40:00,320.7,320.7,320.37,320.37,2100.0,320.7,320.7,320.37,320.37,2100.0
2011-09-23 14:45:00,320.37,320.54,319.96,320.3,3700.0,320.37,320.54,319.96,320.3,3700.0
2011-09-23 14:50:00,320.32,320.55,320.05,320.55,3900.0,320.32,320.55,320.05,320.55,3900.0
2011-09-23 14:55:00,320.55,320.74,320.44,320.44,4100.0,320.55,320.74,320.44,320.44,4100.0
2011-09-23 15:00:00,320.52,321.53,320.43,321.08,5500.0,320.52,321.53,320.43,321.08,5500.0
2011-09-23 15:05:00,321.08,321.2,320.53,320.75,7600.0,321.08,321.2,320.53,320.75,7600.0
2011-09-23 15:10:00,320.42,321.41,320.42,321.3,6600.0,320.42,321.41,320.42,321.3,6600.0
2011-09-23 15:15:00,321.35,321.6,321.03,321.51,4100.0,321.35,321.6,321.03,321.51,4100.0
2011-09-23 15:20:00,321.63,321.98,321.31,321.66,7000.0,321.63,321.98,321.31,321.66,7000.0
2011-09-23 15:25:00,321.55,322.56,321.55,322.54,5800.0,321.55,322.56,321.55,322.54,5800.0
2011-09-23 15:30:00,322.53,322.6,321.63,321.63,7700.0,322.53,322.6,321.63,321.63,7700.0
2011-09-23 15:35:00,321.81,322.62,321.81,322.36,8000.0,321.81,322.62,321.81,322.36,8000.0
2011-09-23 15:40:00,322.37,322.47,322.01,322.06,7100.0,322.37,322.47,322.01,322.06,7100.0
2011-09-23 15:45:00,322.03,322.14,321.56,321.56,13800.0,322.03,322.14,321.56,321.56,13800.0
2011-09-23 15:50:00,321.6,321.7,321.21,321.54,6400.0,321.6,321.7,321.21,321.54,6400.0
2011-09-23 15:55:00,321.54,321.88,321.43,321.53,13200.0,321.54,321.88,321.43,321.53,13200.0
2011-09-26 09:30:00,323.18,323.18,322.0,322.03,7000.0,323.18,323.18,322.0,322.03,7000.0
2011-09-26 09:35:00,322.01,322.59,321.98,322.39,1700.0,322.01,322.59,321.98,322.39,1700.0
2011-09-26 09:40:00,322.02,322.85,321.78,322.85,3300.0,322.02,322.85,321.78,322.85,3300.0
2011-09-26 09:45:00,322.58,323.96,322.58,323.94,8000.0,322.58,323.96,322.58,323.94,8000.0
2011-09-26 09:50:00,324.08,324.08,322.54,322.64,3100.0,324.08,324.08,322.54,322.64,3100.0
2011-09-26 09:55:00,322.67,323.04,322.51,322.74,3700.0,322.67,323.04,322.51,322.74,3700.0
2011-09-26 10:00:00,322.72,323.73,322.54,323.73,5800.0,322.72,323.73,322.54,323.73,5800.0
2011-09-26 10:05:00,323.92,323.92,322.4,322.98,5100.0,323.92,323.92,322.4,322.98,5100.0
2011-09-26 10:10:00,322.88,323.03,321.78,322.36,5000.0,322.88,323.03,321.78,322.36,5000.0
2011-09-26 10:15:00,322.27,322.27,321.47,321.95,2400.0,322.27,322.27,321.47,321.95,2400.0
2011-09-26 10:20:00,322.68,323.67,322.6,323.67,3500.0,322.68,323.67,322.6,323.67,3500.0
2011-09-26 10:25:00,323.6,324.21,323.27,324.21,3200.0,323.6,324.21,323.27,324.21,3200.0
2011-09-26 10:30:00,323.93,324.07,323.28,323.28,3100.0,323.93,324.07,323.28,323.28,3100.0
2011-09-26 10:35:00,323.28,323.55,321.75,322.15,3200.0,323.28,323.55,321.75,322.15,3200.0
2011-09-26 10:40:00,322.15,322.8,321.84,322.75,6200.0,322.15,322.8,321.84,322.75,6200.0
2011-09-26 10:45:00,322.52,322.52,321.74,321.74,3000.0,322.52,322.52,321.74,321.74,3000.0
2011-09-26 10:50:00,322.02,324.47,321.92,324.47,3300.0,322.02,324.47,321.92,324.47,3300.0
2011-09-26 10:55:00,324.4,324.4,323.41,324.03,3000.0,324.4,324.4,323.41,324.03,3000.0
2011-09-26 11:00:00,323.8,324.08,323.59,323.59,2500.0,323.8,324.08,323.59,323.59,2500.0
2011-09-26 11:05:00,323.99,323.99,323.11,323.36,4200.0,323.99,323.99,323.11,323.36,4200.0
2011-09-26 11:10:00,323.07,323.66,323.07,323.58,2400.0,323.07,323.66,323.07,323.58,2400.0
2011-09-26 11:15:00,323.41,323.77,323.03,323.77,2800.0,323.41,323.77,323.03,323.77,2800.0
2011-09-26 11:20:00,323.76,324.21,323.43,323.43,3100.0,323.76,324.21,323.43,323.43,3100.0
2011-09-26 11:25:00,324.02,324.11,323.46,323.96,2500.0,324.02,324.11,323.46,323.96,2500.0
2011-09-26 11:30:00,324.13,324.13,323.67,324.0,2100.0,324.13,324.13,323.67,324.0,2100.0
2011-09-26 11:35:00,324.16,324.31,323.48,324.31,3300.0,324.16,324.31,323.48,324.31,3300.0
2011-09-26 11:40:00,324.31,324.87,324.31,324.7,3500.0,324.31,324.87,324.31,324.7,3500.0
2011-09-26 11:45:00,324.71,324.71,324.1,324.1,2600.0,324.71,324.71,324.1,324.1,2600.0
2011-09-26 11:50:00,324.21,324.44,323.94,324.09,3500.0,324.21,324.44,323.94,324.09,3500.0
2011-09-26 11:55:00,324.05,324.73,324.0,324.13,4200.0,324.05,324.73,324.0,324.13,4200.0
2011-09-26 12:00:00,324.0,324.0,323.31,323.31,1400.0,324.0,324.0,323.31,323.31,1400.0
2011-09-26 12:05:00,323.31,323.56,323.15,323.56,1400.0,323.31,323.56,323.15,323.56,1400.0
2011-09-26 12:10:00,323.16,323.17,322.83,323.11,2000.0,323.16,323.17,322.83,323.11,2000.0
2011-09-26 12:15:00,322.83,323.25,322.82,323.13,1200.0,322.83,323.25,322.82,323.13,1200.0
2011-09-26 12:20:00,323.26,323.65,322.94,322.94,2900.0,323.26,323.65,322.94,322.94,2900.0
2011-09-26 12:25:00,322.99,323.34,322.65,322.78,13500.0,322.99,323.34,322.65,322.78,13500.0
2011-09-26 12:30:00,322.8,323.15,322.51,323.11,7400.0,322.8,323.15,322.51,323.11,7400.0
2011-09-26 12:35:00,323.11,323.11,322.72,323.02,900.0,323.11,323.11,322.72,323.02,900.0
2011-09-26 12:40:00,323.02,323.06,322.0,322.12,3300.0,323.02,323.06,322.0,322.12,3300.0
2011-09-26 12:45:00,322.13,322.36,321.9,322.36,2200.0,322.13,322.36,321.9,322.36,2200.0
2011-09-26 12:50:00,322.35,323.13,322.32,323.13,1700.0,322.35,323.13,322.32,323.13,1700.0
2011-09-26 12:55:00,323.0,323.5,322.7,323.5,1500.0,323.0,323.5,322.7,323.5,1500.0
2011-09-26 13:00:00,323.34,323.54,322.72,323.54,2700.0,323.34,323.54,322.72,323.54,2700.0
2011-09-26 13:05:00,323.05,323.97,323.03,323.97,1300.0,323.05,323.97,323.03,323.97,1300.0
2011-09-26 13:10:00,324.08,324.08,323.64,323.84,4800.0,324.08,324.08,323.64,323.84,4800.0
2011-09-26 13:15:00,324.1,324.22,323.72,324.1,1800.0,324.1,324.22,323.72,324.1,1800.0
2011-09-26 13:20:00,324.46,324.73,324.2,324.33,2400.0,324.46,324.73,324.2,324.33,2400.0
2011-09-26 13:25:00,324.12,324.39,324.0,324.24,1800.0,324.12,324.39,324.0,324.24,1800.0
2011-09-26 13:30:00,324.04,324.7,323.77,323.88,4900.0,324.04,324.7,323.77,323.88,4900.0
2011-09-26 13:35:00,323.55,323.76,323.06,323.73,2300.0,323.55,323.76,323.06,323.73,2300.0
2011-09-26 13:40:00,323.77,324.2,323.77,323.88,2000.0,323.77,324.2,323.77,323.88,2000.0
2011-09-26 13:45:00,324.08,324.56,324.04,324.09,2600.0,324.08,324.56,324.04,324.09,2600.0
2011-09-26 13:50:00,324.09,324.76,323.93,324.73,2700.0,324.09,324.76,323.93,324.73,2700.0
2011-09-26 13:55:00,324.9,325.0,324.62,324.75,3300.0,324.9,325.0,324.62,324.75,3300.0
2011-09-26 14:00:00,324.78,325.63,324.75,325.25,6500.0,324.78,325.63,324.75,325.25,6500.0
2011-09-26 14:05:00,325.0,325.18,324.53,324.84,2800.0,325.0,325.18,324.53,324.84,2800.0
2011-09-26 14:10:00,324.62,325.09,324.52,324.87,1500.0,324.62,325.09,324.52,324.87,1500.0
2011-09-26 14:15:00,325.09,325.62,325.05,325.35,2700.0,325.09,325.62,325.05,325.35,2700.0
2011-09-26 14:20:00,325.08,325.13,324.72,325.08,1900.0,325.08,325.13,324.72,325.08,1900.0
2011-09-26 14:25:00,325.16,325.42,325.0,325.13,1600.0,325.16,325.42,325.0,325.13,1600.0
2011-09-26 14:30:00,325.04,325.62,324.89,325.62,3900.0,325.04,325.62,324.89,325.62,3900.0
2011-09-26 14:35:00,325.54,325.76,325.54,325.57,1000.0,325.54,325.76,325.54,325.57,1000.0
2011-09-26 14:40:00,325.7,325.78,325.54,325.75,3000.0,325.7,325.78,325.54,325.75,3000.0
2011-09-26 14:45:00,325.78,325.84,325.29,325.29,4000.0,325.78,325.84,325.29,325.29,4000.0
2011-09-26 14:50:00,325.17,325.51,325.17,325.26,1300.0,325.17,325.51,325.17,325.26,1300.0
2011-09-26 14:55:00,325.55,325.82,325.33,325.77,4000.0,325.55,325.82,325.33,325.77,4000.0
2011-09-26 15:00:00,325.86,326.07,325.68,326.07,12100.0,325.86,326.07,325.68,326.07,12100.0
2011-09-26 15:05:00,325.88,326.12,325.27,325.83,3900.0,325.88,326.12,325.27,325.83,3900.0
2011-09-26 15:10:00,325.84,326.6,325.83,326.6,4100.0,325.84,326.6,325.83,326.6,4100.0
2011-09-26 15:15:00,326.49,326.87,326.17,326.87,4500.0,326.49,326.87,326.17,326.87,4500.0
2011-09-26 15:20:00,326.82,326.82,326.34,326.45,5200.0,326.82,326.82,326.34,326.45,5200.0
2011-09-26 15:25:00,326.48,326.66,324.7,325.41,29700.0,326.48,326.66,324.7,325.41,29700.0
2011-09-26 15:30:00,325.37,325.94,325.37,325.75,6000.0,325.37,325.94,325.37,325.75,6000.0
2011-09-26 15:35:00,325.85,326.0,325.62,325.79,6400.0,325.85,326.0,325.62,325.79,6400.0
2011-09-26 15:40:00,325.95,326.06,325.77,326.02,4400.0,325.95,326.06,325.77,326.02,4400.0
2011-09-26 15:45:00,326.12,326.62,325.97,326.56,8100.0,326.12,326.62,325.97,326.56,8100.0
2011-09-26 15:50:00,326.38,326.91,326.38,326.74,6300.0,326.38,326.91,326.38,326.74,6300.0
2011-09-26 15:55:00,326.9,327.17,326.82,327.0,7700.0,326.9,327.17,326.82,327.0,7700.0
2011-09-27 09:30:00,330.1,330.1,327.26,327.97,24900.0,330.1,330.1,327.26,327.97,24900.0
2011-09-27 09:35:00,328.71,328.72,327.12,327.29,6300.0,328.71,328.72,327.12,327.29,6300.0
2011-09-27 09:40:00,327.4,327.4,326.53,327.2,5000.0,327.4,327.4,326.53,327.2,5000.0
2011-09-27 09:45:00,327.37,327.37,326.67,327.04,7900.0,327.37,327.37,326.67,327.04,7900.0
2011-09-27 09:50:00,326.95,327.19,326.85,326.86,12300.0,326.95,327.19,326.85,326.86,12300.0
2011-09-27 09:55:00,326.94,327.3,326.91,326.99,6200.0,326.94,327.3,326.91,326.99,6200.0
2011-09-27 10:00:00,326.88,327.32,326.62,326.8,4100.0,326.88,327.32,326.62,326.8,4100.0
2011-09-27 10:05:00,326.83,327.38,326.52,326.57,8500.0,326.83,327.38,326.52,326.57,8500.0
2011-09-27 10:10:00,326.49,327.2,326.0,326.26,6200.0,326.49,327.2,326.0,326.26,6200.0
2011-09-27 10:15:00,326.64,326.64,325.42,326.24,5800.0,326.64,326.64,325.42,326.24,5800.0
2011-09-27 10:20:00,326.17,326.41,326.0,326.22,3800.0,326.17,326.41,326.0,326.22,3800.0
2011-09-27 10:25:00,326.34,326.56,326.1,326.23,1900.0,326.34,326.56,326.1,326.23,1900.0
2011-09-27 10:30:00,326.23,326.38,325.87,325.99,3500.0,326.23,326.38,325.87,325.99,3500.0
2011-09-27 10:35:00,326.09,326.09,325.15,325.25,12600.0,326.09,326.09,325.15,325.25,12600.0
2011-09-27 10:40:00,325.15,325.4,324.65,324.73,8400.0,325.15,325.4,324.65,324.73,8400.0
2011-09-27 10:45:00,324.47,325.17,324.37,324.86,3800.0,324.47,325.17,324.37,324.86,3800.0
2011-09-27 10:50:00,324.88,325.2,324.69,325.05,4600.0,324.88,325.2,324.69,325.05,4600.0
2011-09-27 10:55:00,325.18,325.49,325.06,325.49,3400.0,325.18,325.49,325.06,325.49,3400.0
2011-09-27 11:00:00,325.55,326.0,325.32,325.69,6000.0,325.55,326.0,325.32,325.69,6000.0
2011-09-27 11:05:00,325.76,325.76,325.45,325.61,1600.0,325.76,325.76,325.45,325.61,1600.0
2011-09-27 11:10:00,325.56,325.71,325.52,325.58,2300.0,325.56,325.71,325.52,325.58,2300.0
2011-09-27 11:15:00,325.71,326.09,325.71,326.0,3700.0,325.71,326.09,325.71,326.0,3700.0
2011-09-27 11:20:00,326.15,326.15,325.35,325.79,5800.0,326.15,326.15,325.35,325.79,5800.0
2011-09-27 11:25:00,325.79,326.01,325.64,325.66,1700.0,325.79,326.01,325.64,325.66,1700.0
2011-09-27 11:30:00,325.69,326.04,325.65,326.04,1700.0,325.69,326.04,325.65,326.04,1700.0
2011-09-27 11:35:00,326.15,326.3,326.06,326.22,2600.0,326.15,326.3,326.06,326.22,2600.0
2011-09-27 11:40:00,326.08,326.28,326.01,326.01,2100.0,326.08,326.28,326.01,326.01,2100.0
2011-09-27 11:45:00,326.0,326.41,325.98,326.41,3900.0,326.0,326.41,325.98,326.41,3900.0
2011-09-27 11:50:00,326.34,326.74,326.18,326.71,4400.0,326.34,326.74,326.18,326.71,4400.0
2011-09-27 11:55:00,326.71,326.88,326.68,326.84,4400.0,326.71,326.88,326.68,326.84,4400.0
2011-09-27 12:00:00,326.71,326.91,326.71,326.91,5000.0,326.71,326.91,326.71,326.91,5000.0
2011-09-27 12:05:00,326.98,327.44,326.97,327.11,7300.0,326.98,327.44,326.97,327.11,7300.0
2011-09-27 12:10:00,327.16,327.53,327.06,327.13,13100.0,327.16,327.53,327.06,327.13,13100.0
2011-09-27 12:15:00,327.15,327.22,326.98,326.98,8000.0,327.15,327.22,326.98,326.98,8000.0
2011-09-27 12:20:00,326.99,327.24,326.96,326.96,14300.0,326.99,327.24,326.96,326.96,14300.0
2011-09-27 12:25:00,326.84,326.84,326.44,326.44,1100.0,326.84,326.84,326.44,326.44,1100.0
2011-09-27 12:30:00,326.51,326.86,326.36,326.86,4700.0,326.51,326.86,326.36,326.86,4700.0
2011-09-27 12:35:00,326.73,327.0,326.6,326.84,2200.0,326.73,327.0,326.6,326.84,2200.0
2011-09-27 12:40:00,326.66,326.82,326.2,326.2,2800.0,326.66,326.82,326.2,326.2,2800.0
2011-09-27 12:45:00,326.2,326.72,326.2,326.72,2700.0,326.2,326.72,326.2,326.72,2700.0
2011-09-27 12:50:00,326.72,327.06,326.67,326.85,4000.0,326.72,327.06,326.67,326.85,4000.0
2011-09-27 12:55:00,326.9,327.02,326.61,326.61,2900.0,326.9,327.02,326.61,326.61,2900.0
2011-09-27 13:00:00,326.61,327.01,326.6,326.85,2200.0,326.61,327.01,326.6,326.85,2200.0
2011-09-27 13:05:00,327.06,327.06,326.84,326.84,1200.0,327.06,327.06,326.84,326.84,1200.0
2011-09-27 13:10:00,326.99,327.09,326.83,326.98,1700.0,326.99,327.09,326.83,326.98,1700.0
2011-09-27 13:15:00,326.84,327.1,326.69,327.01,18800.0,326.84,327.1,326.69,327.01,18800.0
2011-09-27 13:20:00,327.02,327.08,326.63,327.0,2700.0,327.02,327.08,326.63,327.0,2700.0
2011-09-27 13:25:00,327.0,327.0,326.79,326.93,4700.0,327.0,327.0,326.79,326.93,4700.0
2011-09-27 13:30:00,327.0,327.0,326.7,326.85,2200.0,327.0,327.0,326.7,326.85,2200.0
2011-09-27 13:35:00,327.07,327.1,326.87,327.1,3400.0,327.07,327.1,326.87,327.1,3400.0
2011-09-27 13:40:00,327.18,327.2,326.56,326.73,5000.0,327.18,327.2,326.56,326.73,5000.0
2011-09-27 13:45:00,326.73,326.99,326.73,326.76,2900.0,326.73,326.99,326.73,326.76,2900.0
2011-09-27 13:50:00,326.94,327.15,326.86,326.86,5500.0,326.94,327.15,326.86,326.86,5500.0
2011-09-27 13:55:00,326.89,327.0,326.8,326.92,1800.0,326.89,327.0,326.8,326.92,1800.0
2011-09-27 14:00:00,326.9,326.9,326.73,326.82,3000.0,326.9,326.9,326.73,326.82,3000.0
2011-09-27 14:05:00,326.82,326.96,326.78,326.78,2400.0,326.82,326.96,326.78,326.78,2400.0
2011-09-27 14:10:00,326.74,326.79,326.6,326.62,25300.0,326.74,326.79,326.6,326.62,25300.0
2011-09-27 14:15:00,326.69,326.71,326.54,326.58,2600.0,326.69,326.71,326.54,326.58,2600.0
2011-09-27 14:20:00,326.58,326.6,326.28,326.31,3000.0,326.58,326.6,326.28,326.31,3000.0
2011-09-27 14:25:00,326.34,326.34,326.19,326.25,1300.0,326.34,326.34,326.19,326.25,1300.0
2011-09-27 14:30:00,326.34,326.53,326.34,326.4,2300.0,326.34,326.53,326.34,326.4,2300.0
2011-09-27 14:35:00,326.5,326.81,326.5,326.81,400.0,326.5,326.81,326.5,326.81,400.0
2011-09-27 14:40:00,326.59,326.69,326.44,326.45,2200.0,326.59,326.69,326.44,326.45,2200.0
2011-09-27 14:45:00,326.5,326.66,326.33,326.45,13500.0,326.5,326.66,326.33,326.45,13500.0
2011-09-27 14:50:00,326.23,326.79,326.22,326.63,3200.0,326.23,326.79,326.22,326.63,3200.0
2011-09-27 14:55:00,326.63,326.64,326.34,326.45,30500.0,326.63,326.64,326.34,326.45,30500.0
2011-09-27 15:00:00,326.45,326.58,326.28,326.38,3700.0,326.45,326.58,326.28,326.38,3700.0
2011-09-27 15:05:00,326.33,326.45,326.08,326.45,3500.0,326.33,326.45,326.08,326.45,3500.0
2011-09-27 15:10:00,326.45,326.64,325.98,326.25,12300.0,326.45,326.64,325.98,326.25,12300.0
2011-09-27 15:15:00,326.25,326.71,326.16,326.52,38900.0,326.25,326.71,326.16,326.52,38900.0
2011-09-27 15:20:00,326.54,326.59,326.05,326.55,12000.0,326.54,326.59,326.05,326.55,12000.0
2011-09-27 15:25:00,326.54,326.59,326.35,326.4,8200.0,326.54,326.59,326.35,326.4,8200.0
2011-09-27 15:30:00,326.37,326.55,326.13,326.27,8800.0,326.37,326.55,326.13,326.27,8800.0
2011-09-27 15:35:00,326.29,326.42,326.04,326.04,12800.0,326.29,326.42,326.04,326.04,12800.0
2011-09-27 15:40:00,326.06,326.24,325.78,326.1,12600.0,326.06,326.24,325.78,326.1,12600.0
2011-09-27 15:45:00,326.03,326.05,325.63,325.63,35700.0,326.03,326.05,325.63,325.63,35700.0
2011-09-27 15:50:00,325.64,325.87,325.48,325.59,24300.0,325.64,325.87,325.48,325.59,24300.0
2011-09-27 15:55:00,325.49,326.18,325.48,326.0,73200.0,325.49,326.18,325.48,326.0,73200.0
2011-09-28 09:30:00,325.99,326.15,323.84,325.69,13900.0,325.99,326.15,323.84,325.69,13900.0
2011-09-28 09:35:00,325.67,325.85,325.07,325.66,7100.0,325.67,325.85,325.07,325.66,7100.0
2011-09-28 09:40:00,326.07,326.31,325.0,325.17,13600.0,326.07,326.31,325.0,325.17,13600.0
2011-09-28 09:45:00,325.17,325.67,324.66,325.67,5700.0,325.17,325.67,324.66,325.67,5700.0
2011-09-28 09:50:00,325.46,325.94,324.84,325.67,6100.0,325.46,325.94,324.84,325.67,6100.0
2011-09-28 09:55:00,325.54,325.73,325.17,325.4,8200.0,325.54,325.73,325.17,325.4,8200.0
2011-09-28 10:00:00,325.19,325.19,324.33,324.67,4900.0,325.19,325.19,324.33,324.67,4900.0
2011-09-28 10:05:00,324.63,325.63,324.48,324.8,12500.0,324.63,325.63,324.48,324.8,12500.0
2011-09-28 10:10:00,324.8,325.05,324.19,324.7,6600.0,324.8,325.05,324.19,324.7,6600.0
2011-09-28 10:15:00,324.8,324.95,323.73,323.73,7100.0,324.8,324.95,323.73,323.73,7100.0
2011-09-28 10:20:00,323.84,324.19,323.4,323.75,9900.0,323.84,324.19,323.4,323.75,9900.0
2011-09-28 10:25:00,323.89,324.03,323.61,324.03,2300.0,323.89,324.03,323.61,324.03,2300.0
2011-09-28 10:30:00,324.0,324.11,323.71,324.0,9100.0,324.0,324.11,323.71,324.0,9100.0
2011-09-28 10:35:00,324.15,324.73,323.93,324.0,4100.0,324.15,324.73,323.93,324.0,4100.0
2011-09-28 10:40:00,324.0,324.78,324.0,324.77,3800.0,324.0,324.78,324.0,324.77,3800.0
2011-09-28 10:45:00,324.68,325.5,324.39,325.31,4200.0,324.68,325.5,324.39,325.31,4200.0
2011-09-28 10:50:00,325.15,325.43,325.15,325.4,1700.0,325.15,325.43,325.15,325.4,1700.0
2011-09-28 10:55:00,325.31,325.44,325.11,325.4,2900.0,325.31,325.44,325.11,325.4,2900.0
2011-09-28 11:00:00,325.1,325.5,324.6,325.06,5000.0,325.1,325.5,324.6,325.06,5000.0
2011-09-28 11:05:00,325.16,325.43,324.96,325.21,3400.0,325.16,325.43,324.96,325.21,3400.0
2011-09-28 11:10:00,325.1,325.72,325.1,325.72,1700.0,325.1,325.72,325.1,325.72,1700.0
2011-09-28 11:15:00,325.74,325.8,325.52,325.52,500.0,325.74,325.8,325.52,325.52,500.0
2011-09-28 11:20:00,325.47,325.47,325.03,325.35,3800.0,325.47,325.47,325.03,325.35,3800.0
2011-09-28 11:25:00,325.4,325.65,325.1,325.1,3300.0,325.4,325.65,325.1,325.1,3300.0
2011-09-28 11:30:00,325.11,325.54,324.95,325.36,3000.0,325.11,325.54,324.95,325.36,3000.0
2011-09-28 11:35:00,325.39,325.85,325.25,325.25,5700.0,325.39,325.85,325.25,325.25,5700.0
2011-09-28 11:40:00,325.16,325.42,325.1,325.16,2600.0,325.16,325.42,325.1,325.16,2600.0
2011-09-28 11:45:00,325.16,325.32,325.15,325.32,1100.0,325.16,325.32,325.15,325.32,1100.0
2011-09-28 11:50:00,325.43,325.48,325.11,325.48,3300.0,325.43,325.48,325.11,325.48,3300.0
2011-09-28 11:55:00,325.46,325.53,325.14,325.43,1400.0,325.46,325.53,325.14,325.43,1400.0
2011-09-28 12:00:00,325.3,325.55,324.97,324.97,1800.0,325.3,325.55,324.97,324.97,1800.0
2011-09-28 12:05:00,325.05,325.3,324.92,325.09,3500.0,325.05,325.3,324.92,325.09,3500.0
2011-09-28 12:10:00,325.19,325.44,325.01,325.17,3400.0,325.19,325.44,325.01,325.17,3400.0
2011-09-28 12:15:00,325.19,325.19,324.66,324.94,4000.0,325.19,325.19,324.66,324.94,4000.0
2011-09-28 12:20:00,325.05,325.5,325.05,325.5,1000.0,325.05,325.5,325.05,325.5,1000.0
2011-09-28 12:25:00,325.36,325.48,325.15,325.17,3000.0,325.36,325.48,325.15,325.17,3000.0
2011-09-28 12:30:00,325.13,325.21,324.92,325.11,2500.0,325.13,325.21,324.92,325.11,2500.0
2011-09-28 12:35:00,324.94,325.06,324.81,325.06,1400.0,324.94,325.06,324.81,325.06,1400.0
2011-09-28 12:40:00,325.14,325.31,324.83,325.21,2300.0,325.14,325.31,324.83,325.21,2300.0
2011-09-28 12:45:00,325.24,325.28,325.0,325.08,3600.0,325.24,325.28,325.0,325.08,3600.0
2011-09-28 12:50:00,325.19,325.22,325.04,325.22,300.0,325.19,325.22,325.04,325.22,300.0
2011-09-28 12:55:00,325.05,325.5,325.0,325.15,3200.0,325.05,325.5,325.0,325.15,3200.0
2011-09-28 13:00:00,325.19,325.32,324.86,325.03,1700.0,325.19,325.32,324.86,325.03,1700.0
2011-09-28 13:05:00,325.1,325.41,324.79,324.79,1800.0,325.1,325.41,324.79,324.79,1800.0
2011-09-28 13:10:00,324.78,324.92,324.68,324.92,1300.0,324.78,324.92,324.68,324.92,1300.0
2011-09-28 13:15:00,324.92,325.28,324.92,325.03,1700.0,324.92,325.28,324.92,325.03,1700.0
2011-09-28 13:20:00,325.22,325.28,325.09,325.09,1000.0,325.22,325.28,325.09,325.09,1000.0
2011-09-28 13:25:00,325.12,325.2,325.11,325.2,1000.0,325.12,325.2,325.11,325.2,1000.0
2011-09-28 13:30:00,325.05,325.05,324.37,324.72,3600.0,325.05,325.05,324.37,324.72,3600.0
2011-09-28 13:35:00,324.79,324.95,324.67,324.89,1800.0,324.79,324.95,324.67,324.89,1800.0
2011-09-28 13:40:00,324.87,325.0,324.74,324.76,2900.0,324.87,325.0,324.74,324.76,2900.0
2011-09-28 13:45:00,324.66,324.77,324.07,324.6,4500.0,324.66,324.77,324.07,324.6,4500.0
2011-09-28 13:50:00,324.73,324.99,324.3,324.3,2000.0,324.73,324.99,324.3,324.3,2000.0
2011-09-28 13:55:00,324.28,324.39,323.68,323.99,2300.0,324.28,324.39,323.68,323.99,2300.0
2011-09-28 14:00:00,323.87,323.94,323.17,323.37,3700.0,323.87,323.94,323.17,323.37,3700.0
2011-09-28 14:05:00,323.19,323.68,323.19,323.54,900.0,323.19,323.68,323.19,323.54,900.0
2011-09-28 14:10:00,323.54,323.84,323.53,323.77,1100.0,323.54,323.84,323.53,323.77,1100.0
2011-09-28 14:15:00,323.64,323.9,323.64,323.84,800.0,323.64,323.9,323.64,323.84,800.0
2011-09-28 14:20:00,323.47,323.93,323.47,323.8,1500.0,323.47,323.93,323.47,323.8,1500.0
2011-09-28 14:25:00,323.75,323.9,323.67,323.9,400.0,323.75,323.9,323.67,323.9,400.0
2011-09-28 14:30:00,323.51,324.32,323.3,324.06,4100.0,323.51,324.32,323.3,324.06,4100.0
2011-09-28 14:35:00,324.17,324.27,324.01,324.27,1400.0,324.17,324.27,324.01,324.27,1400.0
2011-09-28 14:40:00,324.04,324.21,324.02,324.21,800.0,324.04,324.21,324.02,324.21,800.0
2011-09-28 14:45:00,324.24,324.24,323.59,323.59,600.0,324.24,324.24,323.59,323.59,600.0
2011-09-28 14:50:00,323.7,324.04,323.67,323.67,1200.0,323.7,324.04,323.67,323.67,1200.0
2011-09-28 14:55:00,324.0,324.2,324.0,324.06,1700.0,324.0,324.2,324.0,324.06,1700.0
2011-09-28 15:00:00,323.77,324.75,323.77,324.7,3000.0,323.77,324.75,323.77,324.7,3000.0
2011-09-28 15:05:00,324.83,324.85,324.52,324.76,1300.0,324.83,324.85,324.52,324.76,1300.0
2011-09-28 15:10:00,324.86,325.29,324.85,325.06,6300.0,324.86,325.29,324.85,325.06,6300.0
2011-09-28 15:15:00,325.0,325.0,324.58,324.58,1400.0,325.0,325.0,324.58,324.58,1400.0
2011-09-28 15:20:00,324.64,325.1,324.64,325.0,3300.0,324.64,325.1,324.64,325.0,3300.0
2011-09-28 15:25:00,325.0,325.0,324.38,324.46,7300.0,325.0,325.0,324.38,324.46,7300.0
2011-09-28 15:30:00,324.46,324.52,324.2,324.28,4900.0,324.46,324.52,324.2,324.28,4900.0
2011-09-28 15:35:00,323.92,324.02,322.83,323.03,6300.0,323.92,324.02,322.83,323.03,6300.0
2011-09-28 15:40:00,323.01,323.1,322.68,322.87,3000.0,323.01,323.1,322.68,322.87,3000.0
2011-09-28 15:45:00,322.84,322.84,321.41,321.8,10600.0,322.84,322.84,321.41,321.8,10600.0
2011-09-28 15:50:00,321.74,322.18,321.28,321.84,12000.0,321.74,322.18,321.28,321.84,12000.0
2011-09-28 15:55:00,321.88,322.33,321.76,321.94,12300.0,321.88,322.33,321.76,321.94,12300.0
2011-09-29 09:30:00,337.23,337.23,321.58,325.53,5300.0,337.23,337.23,321.58,325.53,5300.0
2011-09-29 09:35:00,325.6,326.95,325.21,325.39,22000.0,325.6,326.95,325.21,325.39,22000.0
2011-09-29 09:40:00,325.54,325.72,324.09,324.58,12200.0,325.54,325.72,324.09,324.58,12200.0
2011-09-29 09:45:00,324.7,325.47,324.7,325.17,9800.0,324.7,325.47,324.7,325.17,9800.0
2011-09-29 09:50:00,324.94,324.96,323.28,323.57,4200.0,324.94,324.96,323.28,323.57,4200.0
2011-09-29 09:55:00,323.55,324.06,322.34,322.34,4800.0,323.55,324.06,322.34,322.34,4800.0
2011-09-29 10:00:00,322.81,323.34,322.38,323.34,5600.0,322.81,323.34,322.38,323.34,5600.0
2011-09-29 10:05:00,323.34,323.4,322.95,323.25,2700.0,323.34,323.4,322.95,323.25,2700.0
2011-09-29 10:10:00,323.24,324.21,323.21,323.75,4200.0,323.24,324.21,323.21,323.75,4200.0
2011-09-29 10:15:00,323.72,324.02,322.79,322.86,4100.0,323.72,324.02,322.79,322.86,4100.0
2011-09-29 10:20:00,322.73,322.86,321.94,322.12,2000.0,322.73,322.86,321.94,322.12,2000.0
2011-09-29 10:25:00,321.89,322.57,320.74,320.87,5200.0,321.89,322.57,320.74,320.87,5200.0
2011-09-29 10:30:00,320.66,320.78,319.61,320.01,7400.0,320.66,320.78,319.61,320.01,7400.0
2011-09-29 10:35:00,320.04,320.27,319.66,319.89,6900.0,320.04,320.27,319.66,319.89,6900.0
2011-09-29 10:40:00,319.63,320.2,319.37,319.73,7100.0,319.63,320.2,319.37,319.73,7100.0
2011-09-29 10:45:00,319.41,319.96,319.11,319.73,6000.0,319.41,319.96,319.11,319.73,6000.0
2011-09-29 10:50:00,319.71,319.81,319.42,319.53,4600.0,319.71,319.81,319.42,319.53,4600.0
2011-09-29 10:55:00,319.51,320.19,319.36,320.12,5700.0,319.51,320.19,319.36,320.12,5700.0
2011-09-29 11:00:00,320.19,321.34,320.12,321.33,5500.0,320.19,321.34,320.12,321.33,5500.0
2011-09-29 11:05:00,321.25,321.44,320.87,321.04,4500.0,321.25,321.44,320.87,321.04,4500.0
2011-09-29 11:10:00,321.16,321.17,320.36,320.58,2300.0,321.16,321.17,320.36,320.58,2300.0
2011-09-29 11:15:00,320.87,321.01,319.84,319.84,2400.0,320.87,321.01,319.84,319.84,2400.0
2011-09-29 11:20:00,319.52,320.24,319.52,320.24,1300.0,319.52,320.24,319.52,320.24,1300.0
2011-09-29 11:25:00,320.02,320.49,319.94,320.14,2700.0,320.02,320.49,319.94,320.14,2700.0
2011-09-29 11:30:00,320.43,320.52,320.22,320.5,1100.0,320.43,320.52,320.22,320.5,1100.0
2011-09-29 11:35:00,320.75,320.97,320.43,320.6,3200.0,320.75,320.97,320.43,320.6,3200.0
2011-09-29 11:40:00,320.4,320.58,320.18,320.18,2300.0,320.4,320.58,320.18,320.18,2300.0
2011-09-29 11:45:00,320.48,320.76,320.3,320.3,3600.0,320.48,320.76,320.3,320.3,3600.0
2011-09-29 11:50:00,320.51,320.51,319.99,319.99,5800.0,320.51,320.51,319.99,319.99,5800.0
2011-09-29 11:55:00,320.15,320.27,319.54,319.85,2400.0,320.15,320.27,319.54,319.85,2400.0
2011-09-29 12:00:00,319.85,320.31,319.65,319.65,6100.0,319.85,320.31,319.65,319.65,6100.0
2011-09-29 12:05:00,319.93,319.94,319.48,319.61,1700.0,319.93,319.94,319.48,319.61,1700.0
2011-09-29 12:10:00,319.51,319.66,319.0,319.0,3500.0,319.51,319.66,319.0,319.0,3500.0
2011-09-29 12:15:00,319.0,319.15,318.37,318.41,4500.0,319.0,319.15,318.37,318.41,4500.0
2011-09-29 12:20:00,318.46,318.61,318.05,318.53,5700.0,318.46,318.61,318.05,318.53,5700.0
2011-09-29 12:25:00,318.83,319.33,318.73,318.85,4500.0,318.83,319.33,318.73,318.85,4500.0
2011-09-29 12:30:00,319.03,319.03,318.31,318.31,2400.0,319.03,319.03,318.31,318.31,2400.0
2011-09-29 12:35:00,318.25,318.55,318.01,318.14,3100.0,318.25,318.55,318.01,318.14,3100.0
2011-09-29 12:40:00,317.96,318.05,317.0,317.26,7100.0,317.96,318.05,317.0,317.26,7100.0
2011-09-29 12:45:00,317.28,318.2,317.28,318.2,4000.0,317.28,318.2,317.28,318.2,4000.0
2011-09-29 12:50:00,317.97,318.23,317.68,318.0,4300.0,317.97,318.23,317.68,318.0,4300.0
2011-09-29 12:55:00,318.02,318.02,317.27,317.27,3600.0,318.02,318.02,317.27,317.27,3600.0
2011-09-29 13:00:00,317.63,317.73,317.3,317.69,4600.0,317.63,317.73,317.3,317.69,4600.0
2011-09-29 13:05:00,317.82,318.12,317.57,317.97,4300.0,317.82,318.12,317.57,317.97,4300.0
2011-09-29 13:10:00,317.74,317.97,317.65,317.86,2900.0,317.74,317.97,317.65,317.86,2900.0
2011-09-29 13:15:00,317.84,318.03,317.05,317.49,5400.0,317.84,318.03,317.05,317.49,5400.0
2011-09-29 13:20:00,317.21,317.21,316.8,316.8,1900.0,317.21,317.21,316.8,316.8,1900.0
2011-09-29 13:25:00,317.04,317.18,316.49,316.49,2900.0,317.04,317.18,316.49,316.49,2900.0
2011-09-29 13:30:00,316.36,316.49,315.16,315.49,13400.0,316.36,316.49,315.16,315.49,13400.0
2011-09-29 13:35:00,315.5,316.0,315.2,315.2,12600.0,315.5,316.0,315.2,315.2,12600.0
2011-09-29 13:40:00,315.3,315.8,314.77,314.77,8600.0,315.3,315.8,314.77,314.77,8600.0
2011-09-29 13:45:00,314.66,315.91,314.66,315.8,5500.0,314.66,315.91,314.66,315.8,5500.0
2011-09-29 13:50:00,315.8,315.8,315.02,315.66,4900.0,315.8,315.8,315.02,315.66,4900.0
2011-09-29 13:55:00,315.66,316.16,315.66,315.78,5700.0,315.66,316.16,315.66,315.78,5700.0
2011-09-29 14:00:00,315.8,315.87,314.9,315.21,13900.0,315.8,315.87,314.9,315.21,13900.0
2011-09-29 14:05:00,314.91,315.8,314.81,315.79,6300.0,314.91,315.8,314.81,315.79,6300.0
2011-09-29 14:10:00,315.79,315.79,313.73,313.86,9000.0,315.79,315.79,313.73,313.86,9000.0
2011-09-29 14:15:00,314.13,314.39,313.83,313.83,5600.0,314.13,314.39,313.83,313.83,5600.0
2011-09-29 14:20:00,313.74,313.99,313.62,313.89,5400.0,313.74,313.99,313.62,313.89,5400.0
2011-09-29 14:25:00,314.03,314.99,314.03,314.71,6900.0,314.03,314.99,314.03,314.71,6900.0
2011-09-29 14:30:00,314.87,315.08,314.14,314.94,10500.0,314.87,315.08,314.14,314.94,10500.0
2011-09-29 14:35:00,314.9,315.64,314.72,315.43,7600.0,314.9,315.64,314.72,315.43,7600.0
2011-09-29 14:40:00,315.32,315.68,314.42,314.47,7500.0,315.32,315.68,314.42,314.47,7500.0
2011-09-29 14:45:00,314.31,314.52,313.18,313.55,12400.0,314.31,314.52,313.18,313.55,12400.0
2011-09-29 14:50:00,313.52,314.68,313.52,314.59,5400.0,313.52,314.68,313.52,314.59,5400.0
2011-09-29 14:55:00,314.59,315.09,314.46,315.09,6300.0,314.59,315.09,314.46,315.09,6300.0
2011-09-29 15:00:00,315.26,315.3,313.96,314.07,6400.0,315.26,315.3,313.96,314.07,6400.0
2011-09-29 15:05:00,314.12,315.28,314.08,315.17,6900.0,314.12,315.28,314.08,315.17,6900.0
2011-09-29 15:10:00,315.29,316.3,315.29,315.52,7500.0,315.29,316.3,315.29,315.52,7500.0
2011-09-29 15:15:00,315.42,315.99,314.93,315.06,9000.0,315.42,315.99,314.93,315.06,9000.0
2011-09-29 15:20:00,315.06,315.77,314.99,315.6,7800.0,315.06,315.77,314.99,315.6,7800.0
2011-09-29 15:25:00,315.74,315.88,315.33,315.44,13900.0,315.74,315.88,315.33,315.44,13900.0
2011-09-29 15:30:00,315.6,316.39,315.5,315.75,17000.0,315.6,316.39,315.5,315.75,17000.0
2011-09-29 15:35:00,315.73,316.18,315.53,316.0,13800.0,315.73,316.18,315.53,316.0,13800.0
2011-09-29 15:40:00,316.0,316.64,315.79,316.31,14100.0,316.0,316.64,315.79,316.31,14100.0
2011-09-29 15:45:00,316.36,316.91,315.94,316.35,14900.0,316.36,316.91,315.94,316.35,14900.0
2011-09-29 15:50:00,316.38,317.33,316.24,316.61,16100.0,316.38,317.33,316.24,316.61,16100.0
2011-09-29 15:55:00,316.67,317.58,316.66,317.58,14300.0,316.67,317.58,316.66,317.58,14300.0
2011-09-30 09:30:00,314.57,316.98,314.57,316.54,13400.0,314.57,316.98,314.57,316.54,13400.0
2011-09-30 09:35:00,316.54,316.59,314.26,314.26,3200.0,316.54,316.59,314.26,314.26,3200.0
2011-09-30 09:40:00,313.71,317.84,313.71,317.46,8200.0,313.71,317.84,313.71,317.46,8200.0
2011-09-30 09:45:00,317.57,317.57,315.06,315.57,6000.0,317.57,317.57,315.06,315.57,6000.0
2011-09-30 09:50:00,315.57,317.32,315.16,317.32,3100.0,315.57,317.32,315.16,317.32,3100.0
2011-09-30 09:55:00,318.45,318.45,316.39,316.72,4600.0,318.45,318.45,316.39,316.72,4600.0
2011-09-30 10:00:00,316.72,319.23,316.68,318.38,7300.0,316.72,319.23,316.68,318.38,7300.0
2011-09-30 10:05:00,318.13,320.43,318.11,320.37,12600.0,318.13,320.43,318.11,320.37,12600.0
2011-09-30 10:10:00,320.34,321.15,320.09,320.99,9200.0,320.34,321.15,320.09,320.99,9200.0
2011-09-30 10:15:00,321.73,323.43,321.31,322.94,9900.0,321.73,323.43,321.31,322.94,9900.0
2011-09-30 10:20:00,323.12,323.95,322.75,323.57,7000.0,323.12,323.95,322.75,323.57,7000.0
2011-09-30 10:25:00,323.68,323.94,322.59,322.59,15400.0,323.68,323.94,322.59,322.59,15400.0
2011-09-30 10:30:00,322.59,323.26,322.51,323.24,7800.0,322.59,323.26,322.51,323.24,7800.0
2011-09-30 10:35:00,323.28,323.98,322.9,322.93,9400.0,323.28,323.98,322.9,322.93,9400.0
2011-09-30 10:40:00,323.09,323.59,322.49,323.59,4200.0,323.09,323.59,322.49,323.59,4200.0
2011-09-30 10:45:00,323.29,323.99,323.27,323.9,6300.0,323.29,323.99,323.27,323.9,6300.0
2011-09-30 10:50:00,323.73,324.8,323.72,324.55,5100.0,323.73,324.8,323.72,324.55,5100.0
2011-09-30 10:55:00,324.48,324.77,323.19,323.4,4600.0,324.48,324.77,323.19,323.4,4600.0
2011-09-30 11:00:00,323.59,324.47,323.47,324.47,4100.0,323.59,324.47,323.47,324.47,4100.0
2011-09-30 11:05:00,324.47,324.83,324.35,324.52,3100.0,324.47,324.83,324.35,324.52,3100.0
2011-09-30 11:10:00,324.54,324.98,324.38,324.98,1400.0,324.54,324.98,324.38,324.98,1400.0
2011-09-30 11:15:00,324.96,325.53,324.79,325.11,5500.0,324.96,325.53,324.79,325.11,5500.0
2011-09-30 11:20:00,325.2,325.37,324.03,324.03,17800.0,325.2,325.37,324.03,324.03,17800.0
2011-09-30 11:25:00,324.23,325.03,324.23,324.72,4200.0,324.23,325.03,324.23,324.72,4200.0
2011-09-30 11:30:00,324.5,324.7,323.09,323.78,18000.0,324.5,324.7,323.09,323.78,18000.0
2011-09-30 11:35:00,323.91,324.15,323.72,323.77,7900.0,323.91,324.15,323.72,323.77,7900.0
2011-09-30 11:40:00,323.98,323.98,323.3,323.34,5300.0,323.98,323.98,323.3,323.34,5300.0
2011-09-30 11:45:00,323.34,323.49,323.0,323.35,3100.0,323.34,323.49,323.0,323.35,3100.0
2011-09-30 11:50:00,323.4,323.53,322.52,323.04,5200.0,323.4,323.53,322.52,323.04,5200.0
2011-09-30 11:55:00,323.03,323.59,323.03,323.45,3300.0,323.03,323.59,323.03,323.45,3300.0
2011-09-30 12:00:00,323.32,323.75,323.19,323.42,3200.0,323.32,323.75,323.19,323.42,3200.0
2011-09-30 12:05:00,323.33,323.47,323.15,323.34,2000.0,323.33,323.47,323.15,323.34,2000.0
2011-09-30 12:10:00,323.23,323.65,323.16,323.65,2500.0,323.23,323.65,323.16,323.65,2500.0
2011-09-30 12:15:00,323.81,323.85,323.48,323.68,3000.0,323.81,323.85,323.48,323.68,3000.0
2011-09-30 12:20:00,323.73,324.06,323.61,324.01,4400.0,323.73,324.06,323.61,324.01,4400.0
2011-09-30 12:25:00,323.91,324.08,323.87,323.93,2800.0,323.91,324.08,323.87,323.93,2800.0
2011-09-30 12:30:00,323.86,324.02,323.76,323.91,4700.0,323.86,324.02,323.76,323.91,4700.0
2011-09-30 12:35:00,324.0,324.14,323.15,323.62,4900.0,324.0,324.14,323.15,323.62,4900.0
2011-09-30 12:40:00,323.41,323.76,323.32,323.76,3700.0,323.41,323.76,323.32,323.76,3700.0
2011-09-30 12:45:00,323.69,323.99,323.62,323.67,2800.0,323.69,323.99,323.62,323.67,2800.0
2011-09-30 12:50:00,323.78,323.81,323.55,323.55,1300.0,323.78,323.81,323.55,323.55,1300.0
2011-09-30 12:55:00,323.54,323.54,322.22,322.4,3900.0,323.54,323.54,322.22,322.4,3900.0
2011-09-30 13:00:00,322.47,322.47,321.89,321.89,7100.0,322.47,322.47,321.89,321.89,7100.0
2011-09-30 13:05:00,321.99,322.43,321.52,321.63,4800.0,321.99,322.43,321.52,321.63,4800.0
2011-09-30 13:10:00,321.81,322.2,321.75,321.79,2500.0,321.81,322.2,321.75,321.79,2500.0
2011-09-30 13:15:00,321.7,322.07,321.62,322.04,3500.0,321.7,322.07,321.62,322.04,3500.0
2011-09-30 13:20:00,321.85,321.86,321.33,321.33,1900.0,321.85,321.86,321.33,321.33,1900.0
2011-09-30 13:25:00,321.41,321.85,321.34,321.45,4900.0,321.41,321.85,321.34,321.45,4900.0
2011-09-30 13:30:00,321.43,321.81,321.33,321.81,3200.0,321.43,321.81,321.33,321.81,3200.0
2011-09-30 13:35:00,321.99,322.06,321.8,321.86,3800.0,321.99,322.06,321.8,321.86,3800.0
2011-09-30 13:40:00,321.95,321.95,321.23,321.42,1300.0,321.95,321.95,321.23,321.42,1300.0
2011-09-30 13:45:00,321.27,322.0,321.27,321.59,2100.0,321.27,322.0,321.27,321.59,2100.0
2011-09-30 13:50:00,321.56,321.76,321.23,321.23,1500.0,321.56,321.76,321.23,321.23,1500.0
2011-09-30 13:55:00,321.44,321.45,321.23,321.27,1800.0,321.44,321.45,321.23,321.27,1800.0
2011-09-30 14:00:00,321.14,321.5,321.14,321.18,3800.0,321.14,321.5,321.14,321.18,3800.0
2011-09-30 14:05:00,321.04,321.04,320.16,320.43,3000.0,321.04,321.04,320.16,320.43,3000.0
2011-09-30 14:10:00,320.36,320.37,320.01,320.37,1500.0,320.36,320.37,320.01,320.37,1500.0
2011-09-30 14:15:00,320.17,320.54,320.16,320.16,2400.0,320.17,320.54,320.16,320.16,2400.0
2011-09-30 14:20:00,320.09,320.09,319.76,319.76,3600.0,320.09,320.09,319.76,319.76,3600.0
2011-09-30 14:25:00,319.86,319.87,319.16,319.5,6600.0,319.86,319.87,319.16,319.5,6600.0
2011-09-30 14:30:00,319.48,319.78,319.19,319.78,3900.0,319.48,319.78,319.19,319.78,3900.0
2011-09-30 14:35:00,319.75,319.75,319.33,319.57,2800.0,319.75,319.75,319.33,319.57,2800.0
2011-09-30 14:40:00,320.03,320.11,319.71,319.71,1200.0,320.03,320.11,319.71,319.71,1200.0
2011-09-30 14:45:00,319.85,320.23,319.7,320.04,3000.0,319.85,320.23,319.7,320.04,3000.0
2011-09-30 14:50:00,320.04,320.09,319.01,319.88,5200.0,320.04,320.09,319.01,319.88,5200.0
2011-09-30 14:55:00,320.68,320.88,320.26,320.74,6800.0,320.68,320.88,320.26,320.74,6800.0
2011-09-30 15:00:00,320.76,321.26,320.47,321.23,5200.0,320.76,321.26,320.47,321.23,5200.0
2011-09-30 15:05:00,320.92,321.56,320.85,321.33,10500.0,320.92,321.56,320.85,321.33,10500.0
2011-09-30 15:10:00,321.33,321.58,320.95,321.4,7200.0,321.33,321.58,320.95,321.4,7200.0
2011-09-30 15:15:00,321.41,322.43,321.4,322.15,8100.0,321.41,322.43,321.4,322.15,8100.0
2011-09-30 15:20:00,322.14,322.63,321.82,321.82,4700.0,322.14,322.63,321.82,321.82,4700.0
2011-09-30 15:25:00,321.45,322.31,321.37,321.58,11900.0,321.45,322.31,321.37,321.58,11900.0
2011-09-30 15:30:00,321.43,321.87,321.16,321.59,12600.0,321.43,321.87,321.16,321.59,12600.0
2011-09-30 15:35:00,321.57,321.63,320.85,321.07,9400.0,321.57,321.63,320.85,321.07,9400.0
2011-09-30 15:40:00,321.04,321.96,320.99,321.43,12100.0,321.04,321.96,320.99,321.43,12100.0
2011-09-30 15:45:00,321.38,321.38,320.35,320.45,13100.0,321.38,321.38,320.35,320.45,13100.0
2011-09-30 15:50:00,320.3,320.47,319.66,320.22,15400.0,320.3,320.47,319.66,320.22,15400.0
2011-09-30 15:55:00,320.27,320.73,319.24,319.43,28800.0,320.27,320.73,319.24,319.43,28800.0
2011-10-03 09:30:00,317.78,318.9,316.46,318.78,6600.0,317.78,318.9,316.46,318.78,6600.0
2011-10-03 09:35:00,318.87,320.68,318.61,319.42,9900.0,318.87,320.68,318.61,319.42,9900.0
2011-10-03 09:40:00,319.35,321.65,319.26,321.19,11200.0,319.35,321.65,319.26,321.19,11200.0
2011-10-03 09:45:00,321.1,321.1,318.17,318.59,6200.0,321.1,321.1,318.17,318.59,6200.0
2011-10-03 09:50:00,319.1,319.76,317.0,317.0,7600.0,319.1,319.76,317.0,317.0,7600.0
2011-10-03 09:55:00,316.74,317.88,315.59,317.87,6100.0,316.74,317.88,315.59,317.87,6100.0
2011-10-03 10:00:00,318.3,319.12,317.5,318.83,8300.0,318.3,319.12,317.5,318.83,8300.0
2011-10-03 10:05:00,319.03,320.95,318.54,320.95,4700.0,319.03,320.95,318.54,320.95,4700.0
2011-10-03 10:10:00,321.33,321.73,319.9,320.9,4900.0,321.33,321.73,319.9,320.9,4900.0
2011-10-03 10:15:00,320.56,321.26,320.56,320.96,3400.0,320.56,321.26,320.56,320.96,3400.0
2011-10-03 10:20:00,321.25,321.89,319.85,319.85,4500.0,321.25,321.89,319.85,319.85,4500.0
2011-10-03 10:25:00,320.53,322.02,320.52,321.48,4200.0,320.53,322.02,320.52,321.48,4200.0
2011-10-03 10:30:00,320.99,321.12,319.11,319.11,3200.0,320.99,321.12,319.11,319.11,3200.0
2011-10-03 10:35:00,319.41,320.33,319.38,320.08,3800.0,319.41,320.33,319.38,320.08,3800.0
2011-10-03 10:40:00,320.17,320.25,319.1,320.25,3100.0,320.17,320.25,319.1,320.25,3100.0
2011-10-03 10:45:00,320.37,320.8,320.23,320.8,2300.0,320.37,320.8,320.23,320.8,2300.0
2011-10-03 10:50:00,321.06,321.29,319.82,321.11,5100.0,321.06,321.29,319.82,321.11,5100.0
2011-10-03 10:55:00,321.34,321.34,320.57,320.67,2500.0,321.34,321.34,320.57,320.67,2500.0
2011-10-03 11:00:00,320.91,320.97,319.65,319.65,2800.0,320.91,320.97,319.65,319.65,2800.0
2011-10-03 11:05:00,319.52,320.57,319.24,320.57,3100.0,319.52,320.57,319.24,320.57,3100.0
2011-10-03 11:10:00,320.32,320.58,319.91,320.31,6000.0,320.32,320.58,319.91,320.31,6000.0
2011-10-03 11:15:00,320.45,321.21,320.41,321.17,4300.0,320.45,321.21,320.41,321.17,4300.0
2011-10-03 11:20:00,321.21,321.55,320.09,320.09,3400.0,321.21,321.55,320.09,320.09,3400.0
2011-10-03 11:25:00,320.17,320.99,320.06,320.67,4500.0,320.17,320.99,320.06,320.67,4500.0
2011-10-03 11:30:00,320.51,321.58,320.51,320.7,1500.0,320.51,321.58,320.51,320.7,1500.0
2011-10-03 11:35:00,320.68,321.67,320.54,321.34,3400.0,320.68,321.67,320.54,321.34,3400.0
2011-10-03 11:40:00,321.45,321.45,319.79,319.99,3300.0,321.45,321.45,319.79,319.99,3300.0
2011-10-03 11:45:00,320.2,320.2,319.68,319.89,3000.0,320.2,320.2,319.68,319.89,3000.0
2011-10-03 11:50:00,320.0,320.39,319.91,320.39,3200.0,320.0,320.39,319.91,320.39,3200.0
2011-10-03 11:55:00,321.2,321.2,320.08,320.08,1400.0,321.2,321.2,320.08,320.08,1400.0
2011-10-03 12:00:00,320.13,320.42,319.87,320.08,2800.0,320.13,320.42,319.87,320.08,2800.0
2011-10-03 12:05:00,319.76,320.27,319.54,319.65,2800.0,319.76,320.27,319.54,319.65,2800.0
2011-10-03 12:10:00,319.49,320.57,319.15,319.41,5200.0,319.49,320.57,319.15,319.41,5200.0
2011-10-03 12:15:00,319.38,320.16,319.38,319.94,4500.0,319.38,320.16,319.38,319.94,4500.0
2011-10-03 12:20:00,320.04,320.49,319.85,320.24,3600.0,320.04,320.49,319.85,320.24,3600.0
2011-10-03 12:25:00,320.43,320.57,320.0,320.0,2000.0,320.43,320.57,320.0,320.0,2000.0
2011-10-03 12:30:00,319.8,319.96,319.61,319.96,2300.0,319.8,319.96,319.61,319.96,2300.0
2011-10-03 12:35:00,319.82,319.85,319.18,319.53,3500.0,319.82,319.85,319.18,319.53,3500.0
2011-10-03 12:40:00,319.66,320.28,319.66,320.17,2900.0,319.66,320.28,319.66,320.17,2900.0
2011-10-03 12:45:00,320.22,320.23,319.12,319.12,2300.0,320.22,320.23,319.12,319.12,2300.0
2011-10-03 12:50:00,318.91,318.91,318.12,318.12,2900.0,318.91,318.91,318.12,318.12,2900.0
2011-10-03 12:55:00,318.05,318.46,317.95,318.32,3000.0,318.05,318.46,317.95,318.32,3000.0
2011-10-03 13:00:00,318.4,318.41,317.51,318.11,7200.0,318.4,318.41,317.51,318.11,7200.0
2011-10-03 13:05:00,318.12,318.26,317.58,317.94,5900.0,318.12,318.26,317.58,317.94,5900.0
2011-10-03 13:10:00,318.18,318.7,318.12,318.14,6300.0,318.18,318.7,318.12,318.14,6300.0
2011-10-03 13:15:00,318.32,318.38,316.99,317.53,4400.0,318.32,318.38,316.99,317.53,4400.0
2011-10-03 13:20:00,317.6,317.76,316.88,317.07,3400.0,317.6,317.76,316.88,317.07,3400.0
2011-10-03 13:25:00,316.99,316.99,316.24,316.34,4800.0,316.99,316.99,316.24,316.34,4800.0
2011-10-03 13:30:00,316.71,317.0,316.15,316.15,1700.0,316.71,317.0,316.15,316.15,1700.0
2011-10-03 13:35:00,316.25,316.25,314.71,314.91,7000.0,316.25,316.25,314.71,314.91,7000.0
2011-10-03 13:40:00,314.91,315.3,314.73,314.99,5100.0,314.91,315.3,314.73,314.99,5100.0
2011-10-03 13:45:00,314.98,315.0,314.6,314.8,3600.0,314.98,315.0,314.6,314.8,3600.0
2011-10-03 13:50:00,314.68,314.95,313.34,313.63,7500.0,314.68,314.95,313.34,313.63,7500.0
2011-10-03 13:55:00,313.87,314.21,313.65,313.84,8400.0,313.87,314.21,313.65,313.84,8400.0
2011-10-03 14:00:00,313.98,314.06,313.56,313.61,4700.0,313.98,314.06,313.56,313.61,4700.0
2011-10-03 14:05:00,313.76,314.67,313.76,314.67,4100.0,313.76,314.67,313.76,314.67,4100.0
2011-10-03 14:10:00,314.58,315.04,314.25,315.03,2700.0,314.58,315.04,314.25,315.03,2700.0
2011-10-03 14:15:00,314.33,314.55,313.92,313.95,1900.0,314.33,314.55,313.92,313.95,1900.0
2011-10-03 14:20:00,314.12,314.13,313.27,313.7,3800.0,314.12,314.13,313.27,313.7,3800.0
2011-10-03 14:25:00,313.72,313.78,312.86,313.04,2800.0,313.72,313.78,312.86,313.04,2800.0
2011-10-03 14:30:00,313.04,313.69,312.67,312.67,4200.0,313.04,313.69,312.67,312.67,4200.0
2011-10-03 14:35:00,313.24,313.27,312.31,312.31,2700.0,313.24,313.27,312.31,312.31,2700.0
2011-10-03 14:40:00,312.31,312.47,312.05,312.38,6900.0,312.31,312.47,312.05,312.38,6900.0
2011-10-03 14:45:00,312.37,312.48,311.89,312.43,8100.0,312.37,312.48,311.89,312.43,8100.0
2011-10-03 14:50:00,312.4,312.97,312.4,312.59,4200.0,312.4,312.97,312.4,312.59,4200.0
2011-10-03 14:55:00,312.69,312.72,311.93,312.72,3800.0,312.69,312.72,311.93,312.72,3800.0
2011-10-03 15:00:00,312.88,313.4,312.76,313.2,3800.0,312.88,313.4,312.76,313.2,3800.0
2011-10-03 15:05:00,313.36,313.89,313.02,313.62,11500.0,313.36,313.89,313.02,313.62,11500.0
2011-10-03 15:10:00,313.53,313.81,313.46,313.48,4300.0,313.53,313.81,313.46,313.48,4300.0
2011-10-03 15:15:00,313.28,314.04,313.26,314.04,6800.0,313.28,314.04,313.26,314.04,6800.0
2011-10-03 15:20:00,313.95,314.19,313.29,313.5,6600.0,313.95,314.19,313.29,313.5,6600.0
2011-10-03 15:25:00,313.43,313.43,312.2,312.55,6200.0,313.43,313.43,312.2,312.55,6200.0
2011-10-03 15:30:00,312.66,312.99,312.4,312.99,9200.0,312.66,312.99,312.4,312.99,9200.0
2011-10-03 15:35:00,312.99,314.01,312.77,313.7,10900.0,312.99,314.01,312.77,313.7,10900.0
2011-10-03 15:40:00,313.6,314.01,313.07,313.36,9400.0,313.6,314.01,313.07,313.36,9400.0
2011-10-03 15:45:00,313.56,314.55,312.99,314.26,10600.0,313.56,314.55,312.99,314.26,10600.0
2011-10-03 15:50:00,314.11,314.16,312.78,312.97,12500.0,314.11,314.16,312.78,312.97,12500.0
2011-10-03 15:55:00,312.97,313.35,311.87,311.89,15300.0,312.97,313.35,311.87,311.89,15300.0
2011-10-04 09:30:00,309.58,310.21,308.21,308.65,12000.0,309.58,310.21,308.21,308.65,12000.0
2011-10-04 09:35:00,308.75,310.37,308.49,310.37,3000.0,308.75,310.37,308.49,310.37,3000.0
2011-10-04 09:40:00,310.36,310.57,308.54,308.93,6300.0,310.36,310.57,308.54,308.93,6300.0
2011-10-04 09:45:00,309.22,310.3,309.21,310.3,3400.0,309.22,310.3,309.21,310.3,3400.0
2011-10-04 09:50:00,310.11,310.17,307.93,308.46,3700.0,310.11,310.17,307.93,308.46,3700.0
2011-10-04 09:55:00,308.59,309.78,307.16,309.47,3600.0,308.59,309.78,307.16,309.47,3600.0
2011-10-04 10:00:00,310.18,310.57,308.77,309.97,5600.0,310.18,310.57,308.77,309.97,5600.0
2011-10-04 10:05:00,309.97,311.39,309.29,310.76,5400.0,309.97,311.39,309.29,310.76,5400.0
2011-10-04 10:10:00,310.81,311.87,310.76,311.6,4600.0,310.81,311.87,310.76,311.6,4600.0
2011-10-04 10:15:00,311.12,312.79,311.12,312.64,7000.0,311.12,312.79,311.12,312.64,7000.0
2011-10-04 10:20:00,312.47,312.47,310.68,310.68,5100.0,312.47,312.47,310.68,310.68,5100.0
2011-10-04 10:25:00,310.48,310.89,310.24,310.88,5600.0,310.48,310.89,310.24,310.88,5600.0
2011-10-04 10:30:00,311.74,312.05,311.27,311.27,3400.0,311.74,312.05,311.27,311.27,3400.0
2011-10-04 10:35:00,311.39,312.86,311.1,312.29,2500.0,311.39,312.86,311.1,312.29,2500.0
2011-10-04 10:40:00,312.49,313.17,312.27,313.17,3400.0,312.49,313.17,312.27,313.17,3400.0
2011-10-04 10:45:00,313.17,313.17,312.21,312.9,2700.0,313.17,313.17,312.21,312.9,2700.0
2011-10-04 10:50:00,312.91,312.91,312.09,312.73,2300.0,312.91,312.91,312.09,312.73,2300.0
2011-10-04 10:55:00,313.27,313.61,312.69,312.82,5100.0,313.27,313.61,312.69,312.82,5100.0
2011-10-04 11:00:00,312.61,313.26,312.31,313.25,3700.0,312.61,313.26,312.31,313.25,3700.0
2011-10-04 11:05:00,313.25,314.27,313.25,314.13,3700.0,313.25,314.27,313.25,314.13,3700.0
2011-10-04 11:10:00,314.16,315.57,314.16,315.56,6300.0,314.16,315.57,314.16,315.56,6300.0
2011-10-04 11:15:00,315.38,315.6,315.01,315.41,10000.0,315.38,315.6,315.01,315.41,10000.0
2011-10-04 11:20:00,315.53,316.44,315.06,315.96,8300.0,315.53,316.44,315.06,315.96,8300.0
2011-10-04 11:25:00,315.77,315.77,315.01,315.44,4600.0,315.77,315.77,315.01,315.44,4600.0
2011-10-04 11:30:00,315.44,315.55,313.77,314.52,6600.0,315.44,315.55,313.77,314.52,6600.0
2011-10-04 11:35:00,314.52,314.92,314.3,314.82,3300.0,314.52,314.92,314.3,314.82,3300.0
2011-10-04 11:40:00,314.91,315.79,314.74,315.55,2000.0,314.91,315.79,314.74,315.55,2000.0
2011-10-04 11:45:00,315.34,315.34,314.43,315.02,3700.0,315.34,315.34,314.43,315.02,3700.0
2011-10-04 11:50:00,314.79,315.87,314.79,315.66,2200.0,314.79,315.87,314.79,315.66,2200.0
2011-10-04 11:55:00,315.87,315.87,315.25,315.53,4000.0,315.87,315.87,315.25,315.53,4000.0
2011-10-04 12:00:00,315.55,316.25,315.34,316.08,3300.0,315.55,316.25,315.34,316.08,3300.0
2011-10-04 12:05:00,316.36,316.62,315.9,316.3,3700.0,316.36,316.62,315.9,316.3,3700.0
2011-10-04 12:10:00,316.05,316.48,315.79,316.48,2200.0,316.05,316.48,315.79,316.48,2200.0
2011-10-04 12:15:00,316.99,317.12,316.2,317.12,2900.0,316.99,317.12,316.2,317.12,2900.0
2011-10-04 12:20:00,316.9,317.94,316.69,317.31,4300.0,316.9,317.94,316.69,317.31,4300.0
2011-10-04 12:25:00,317.55,317.55,315.4,315.4,1700.0,317.55,317.55,315.4,315.4,1700.0
2011-10-04 12:30:00,315.48,316.01,315.1,315.87,3100.0,315.48,316.01,315.1,315.87,3100.0
2011-10-04 12:35:00,315.86,317.42,315.86,317.42,2800.0,315.86,317.42,315.86,317.42,2800.0
2011-10-04 12:40:00,317.18,317.56,316.74,317.09,4500.0,317.18,317.56,316.74,317.09,4500.0
2011-10-04 12:45:00,316.78,317.2,315.91,316.43,3900.0,316.78,317.2,315.91,316.43,3900.0
2011-10-04 12:50:00,315.93,316.63,315.55,316.17,4300.0,315.93,316.63,315.55,316.17,4300.0
2011-10-04 12:55:00,315.83,316.27,315.63,315.82,1900.0,315.83,316.27,315.63,315.82,1900.0
2011-10-04 13:00:00,315.94,316.43,315.77,316.06,1800.0,315.94,316.43,315.77,316.06,1800.0
2011-10-04 13:05:00,315.96,315.96,315.18,315.55,4400.0,315.96,315.96,315.18,315.55,4400.0
2011-10-04 13:10:00,315.4,315.78,313.97,314.13,2700.0,315.4,315.78,313.97,314.13,2700.0
2011-10-04 13:15:00,314.21,314.64,314.1,314.1,1200.0,314.21,314.64,314.1,314.1,1200.0
2011-10-04 13:20:00,314.31,314.66,314.18,314.66,900.0,314.31,314.66,314.18,314.66,900.0
2011-10-04 13:25:00,315.0,315.0,313.44,314.42,2200.0,315.0,315.0,313.44,314.42,2200.0
2011-10-04 13:30:00,314.28,314.8,314.1,314.75,1900.0,314.28,314.8,314.1,314.75,1900.0
2011-10-04 13:35:00,314.26,314.52,313.89,313.89,2100.0,314.26,314.52,313.89,313.89,2100.0
2011-10-04 13:40:00,314.04,314.1,313.07,313.9,2200.0,314.04,314.1,313.07,313.9,2200.0
2011-10-04 13:45:00,313.71,314.45,313.71,314.45,2800.0,313.71,314.45,313.71,314.45,2800.0
2011-10-04 13:50:00,314.9,314.9,313.85,314.0,1500.0,314.9,314.9,313.85,314.0,1500.0
2011-10-04 13:55:00,313.79,314.34,313.2,313.2,1500.0,313.79,314.34,313.2,313.2,1500.0
2011-10-04 14:00:00,313.8,314.27,313.31,313.39,3000.0,313.8,314.27,313.31,313.39,3000.0
2011-10-04 14:05:00,313.66,313.91,312.67,313.15,3000.0,313.66,313.91,312.67,313.15,3000.0
2011-10-04 14:10:00,312.99,313.16,312.39,312.75,2100.0,312.99,313.16,312.39,312.75,2100.0
2011-10-04 14:15:00,312.48,312.59,312.16,312.32,1600.0,312.48,312.59,312.16,312.32,1600.0
2011-10-04 14:20:00,312.14,312.47,311.74,312.23,2800.0,312.14,312.47,311.74,312.23,2800.0
2011-10-04 14:25:00,312.84,313.64,312.39,313.24,2500.0,312.84,313.64,312.39,313.24,2500.0
2011-10-04 14:30:00,313.33,314.41,313.33,314.23,2100.0,313.33,314.41,313.33,314.23,2100.0
2011-10-04 14:35:00,314.45,314.5,313.47,313.47,3200.0,314.45,314.5,313.47,313.47,3200.0
2011-10-04 14:40:00,313.75,313.75,312.45,312.94,3500.0,313.75,313.75,312.45,312.94,3500.0
2011-10-04 14:45:00,312.99,313.1,312.17,312.74,3500.0,312.99,313.1,312.17,312.74,3500.0
2011-10-04 14:50:00,312.75,313.12,311.16,311.16,5000.0,312.75,313.12,311.16,311.16,5000.0
2011-10-04 14:55:00,311.39,311.92,311.18,311.28,5100.0,311.39,311.92,311.18,311.28,5100.0
2011-10-04 15:00:00,311.51,312.63,311.51,312.39,5200.0,311.51,312.63,311.51,312.39,5200.0
2011-10-04 15:05:00,311.86,312.29,311.09,311.09,3000.0,311.86,312.29,311.09,311.09,3000.0
2011-10-04 15:10:00,311.32,312.0,310.76,312.0,4700.0,311.32,312.0,310.76,312.0,4700.0
2011-10-04 15:15:00,311.68,312.83,311.61,312.75,3900.0,311.68,312.83,311.61,312.75,3900.0
2011-10-04 15:20:00,312.61,313.61,312.36,312.37,5000.0,312.61,313.61,312.36,312.37,5000.0
2011-10-04 15:25:00,312.81,314.28,312.68,313.86,7000.0,312.81,314.28,312.68,313.86,7000.0
2011-10-04 15:30:00,314.11,315.74,314.11,315.11,8800.0,314.11,315.74,314.11,315.11,8800.0
2011-10-04 15:35:00,315.18,316.69,314.65,316.0,13700.0,315.18,316.69,314.65,316.0,13700.0
2011-10-04 15:40:00,315.78,317.93,315.4,317.82,10700.0,315.78,317.93,315.4,317.82,10700.0
2011-10-04 15:45:00,317.38,318.99,316.7,318.99,19400.0,317.38,318.99,316.7,318.99,19400.0
2011-10-04 15:50:00,319.05,319.73,318.77,319.52,15200.0,319.05,319.73,318.77,319.52,15200.0
2011-10-04 15:55:00,318.99,320.0,318.99,319.97,28700.0,318.99,320.0,318.99,319.97,28700.0
2011-10-05 09:30:00,320.0,320.37,317.27,318.15,8400.0,320.0,320.37,317.27,318.15,8400.0
2011-10-05 09:35:00,318.04,318.04,317.0,317.37,2600.0,318.04,318.04,317.0,317.37,2600.0
2011-10-05 09:40:00,317.12,318.62,317.12,318.4,6700.0,317.12,318.62,317.12,318.4,6700.0
2011-10-05 09:45:00,318.65,319.72,318.1,319.4,7300.0,318.65,319.72,318.1,319.4,7300.0
2011-10-05 09:50:00,319.35,319.38,316.14,316.69,4300.0,319.35,319.38,316.14,316.69,4300.0
2011-10-05 09:55:00,317.01,317.97,316.17,317.97,7600.0,317.01,317.97,316.17,317.97,7600.0
2011-10-05 10:00:00,317.96,318.37,317.55,318.14,5600.0,317.96,318.37,317.55,318.14,5600.0
2011-10-05 10:05:00,318.2,318.25,316.86,316.86,4400.0,318.2,318.25,316.86,316.86,4400.0
2011-10-05 10:10:00,317.25,317.27,316.85,317.0,5300.0,317.25,317.27,316.85,317.0,5300.0
2011-10-05 10:15:00,317.0,317.57,316.71,316.71,4000.0,317.0,317.57,316.71,316.71,4000.0
2011-10-05 10:20:00,316.91,317.75,316.63,316.7,5700.0,316.91,317.75,316.63,316.7,5700.0
2011-10-05 10:25:00,316.52,316.88,315.19,315.54,4000.0,316.52,316.88,315.19,315.54,4000.0
2011-10-05 10:30:00,315.55,315.88,315.11,315.11,2600.0,315.55,315.88,315.11,315.11,2600.0
2011-10-05 10:35:00,315.05,316.35,315.05,316.03,2700.0,315.05,316.35,315.05,316.03,2700.0
2011-10-05 10:40:00,316.03,316.4,315.59,316.0,7800.0,316.03,316.4,315.59,316.0,7800.0
2011-10-05 10:45:00,316.31,316.8,315.84,316.8,2800.0,316.31,316.8,315.84,316.8,2800.0
2011-10-05 10:50:00,316.65,316.69,316.07,316.31,3700.0,316.65,316.69,316.07,316.31,3700.0
2011-10-05 10:55:00,316.44,316.77,316.44,316.72,1200.0,316.44,316.77,316.44,316.72,1200.0
2011-10-05 11:00:00,316.77,316.77,316.0,316.0,3400.0,316.77,316.77,316.0,316.0,3400.0
2011-10-05 11:05:00,316.07,316.07,315.0,315.1,6000.0,316.07,316.07,315.0,315.1,6000.0
2011-10-05 11:10:00,315.02,315.1,313.95,313.95,3200.0,315.02,315.1,313.95,313.95,3200.0
2011-10-05 11:15:00,313.9,314.11,313.34,314.02,5400.0,313.9,314.11,313.34,314.02,5400.0
2011-10-05 11:20:00,314.0,315.3,313.97,315.3,6800.0,314.0,315.3,313.97,315.3,6800.0
2011-10-05 11:25:00,315.1,315.61,314.79,314.79,5400.0,315.1,315.61,314.79,314.79,5400.0
2011-10-05 11:30:00,314.69,315.45,314.6,314.6,4100.0,314.69,315.45,314.6,314.6,4100.0
2011-10-05 11:35:00,314.82,315.68,314.47,315.01,5500.0,314.82,315.68,314.47,315.01,5500.0
2011-10-05 11:40:00,314.92,314.92,314.05,314.1,5100.0,314.92,314.92,314.05,314.1,5100.0
2011-10-05 11:45:00,314.41,314.41,313.81,314.37,3200.0,314.41,314.41,313.81,314.37,3200.0
2011-10-05 11:50:00,314.21,315.48,314.21,315.09,5900.0,314.21,315.48,314.21,315.09,5900.0
2011-10-05 11:55:00,315.26,315.26,314.7,314.75,4100.0,315.26,315.26,314.7,314.75,4100.0
2011-10-05 12:00:00,314.74,315.11,314.61,314.78,3900.0,314.74,315.11,314.61,314.78,3900.0
2011-10-05 12:05:00,314.74,314.74,314.13,314.19,3100.0,314.74,314.74,314.13,314.19,3100.0
2011-10-05 12:10:00,314.2,314.2,313.81,314.14,2000.0,314.2,314.2,313.81,314.14,2000.0
2011-10-05 12:15:00,314.16,314.25,312.16,312.16,5800.0,314.16,314.25,312.16,312.16,5800.0
2011-10-05 12:20:00,312.31,312.48,312.0,312.46,2400.0,312.31,312.48,312.0,312.46,2400.0
2011-10-05 12:25:00,312.45,312.63,312.15,312.21,3300.0,312.45,312.63,312.15,312.21,3300.0
2011-10-05 12:30:00,312.27,313.46,311.95,313.46,5100.0,312.27,313.46,311.95,313.46,5100.0
2011-10-05 12:35:00,313.27,313.71,313.06,313.24,4100.0,313.27,313.71,313.06,313.24,4100.0
2011-10-05 12:40:00,313.23,314.34,313.0,313.83,2800.0,313.23,314.34,313.0,313.83,2800.0
2011-10-05 12:45:00,313.58,313.91,313.11,313.91,2100.0,313.58,313.91,313.11,313.91,2100.0
2011-10-05 12:50:00,313.92,314.72,313.72,314.52,2100.0,313.92,314.72,313.72,314.52,2100.0
2011-10-05 12:55:00,314.62,315.18,314.25,315.18,5000.0,314.62,315.18,314.25,315.18,5000.0
2011-10-05 13:00:00,314.66,315.37,314.66,315.36,1400.0,314.66,315.37,314.66,315.36,1400.0
2011-10-05 13:05:00,315.31,315.83,315.04,315.04,4200.0,315.31,315.83,315.04,315.04,4200.0
2011-10-05 13:10:00,315.0,315.0,314.11,314.3,4300.0,315.0,315.0,314.11,314.3,4300.0
2011-10-05 13:15:00,314.38,315.9,314.34,315.37,4400.0,314.38,315.9,314.34,315.37,4400.0
2011-10-05 13:20:00,315.16,315.68,314.98,314.98,3100.0,315.16,315.68,314.98,314.98,3100.0
2011-10-05 13:25:00,314.88,315.34,314.71,315.3,1200.0,314.88,315.34,314.71,315.3,1200.0
2011-10-05 13:30:00,315.35,315.86,315.35,315.69,3200.0,315.35,315.86,315.35,315.69,3200.0
2011-10-05 13:35:00,315.67,315.68,315.12,315.21,4100.0,315.67,315.68,315.12,315.21,4100.0
2011-10-05 13:40:00,315.44,316.6,315.44,315.93,3900.0,315.44,316.6,315.44,315.93,3900.0
2011-10-05 13:45:00,316.27,316.96,316.27,316.8,900.0,316.27,316.96,316.27,316.8,900.0
2011-10-05 13:50:00,316.38,317.02,315.96,316.72,3100.0,316.38,317.02,315.96,316.72,3100.0
2011-10-05 13:55:00,316.72,317.11,315.86,316.74,4400.0,316.72,317.11,315.86,316.74,4400.0
2011-10-05 14:00:00,316.97,317.24,316.34,317.24,2200.0,316.97,317.24,316.34,317.24,2200.0
2011-10-05 14:05:00,317.09,317.18,316.33,316.43,2700.0,317.09,317.18,316.33,316.43,2700.0
2011-10-05 14:10:00,316.33,316.77,315.99,316.55,1900.0,316.33,316.77,315.99,316.55,1900.0
2011-10-05 14:15:00,316.86,317.65,316.77,317.58,5100.0,316.86,317.65,316.77,317.58,5100.0
2011-10-05 14:20:00,317.44,317.75,317.01,317.73,2100.0,317.44,317.75,317.01,317.73,2100.0
2011-10-05 14:25:00,317.73,317.73,316.86,316.86,2600.0,317.73,317.73,316.86,316.86,2600.0
2011-10-05 14:30:00,316.95,316.97,315.52,315.52,3300.0,316.95,316.97,315.52,315.52,3300.0
2011-10-05 14:35:00,315.69,316.34,315.08,316.2,4000.0,315.69,316.34,315.08,316.2,4000.0
2011-10-05 14:40:00,316.07,316.42,316.07,316.33,1600.0,316.07,316.42,316.07,316.33,1600.0
2011-10-05 14:45:00,316.27,317.59,316.09,317.2,4600.0,316.27,317.59,316.09,317.2,4600.0
2011-10-05 14:50:00,317.02,317.3,316.09,316.58,1500.0,317.02,317.3,316.09,316.58,1500.0
2011-10-05 14:55:00,316.71,316.97,316.24,316.75,2500.0,316.71,316.97,316.24,316.75,2500.0
2011-10-05 15:00:00,316.77,316.77,315.69,316.25,3600.0,316.77,316.77,315.69,316.25,3600.0
2011-10-05 15:05:00,316.25,316.58,315.76,316.09,4800.0,316.25,316.58,315.76,316.09,4800.0
2011-10-05 15:10:00,315.82,316.65,315.82,316.65,2400.0,315.82,316.65,315.82,316.65,2400.0
2011-10-05 15:15:00,316.54,317.19,316.47,316.94,5500.0,316.54,317.19,316.47,316.94,5500.0
2011-10-05 15:20:00,317.1,317.15,315.31,315.31,4300.0,317.1,317.15,315.31,315.31,4300.0
2011-10-05 15:25:00,315.74,316.54,315.56,316.1,5900.0,315.74,316.54,315.56,316.1,5900.0
2011-10-05 15:30:00,316.21,317.39,316.18,317.18,6900.0,316.21,317.39,316.18,317.18,6900.0
2011-10-05 15:35:00,317.1,318.13,316.93,318.13,7400.0,317.1,318.13,316.93,318.13,7400.0
2011-10-05 15:40:00,318.33,318.42,317.56,318.33,8100.0,318.33,318.42,317.56,318.33,8100.0
2011-10-05 15:45:00,318.01,318.45,317.41,317.57,9800.0,318.01,318.45,317.41,317.57,9800.0
2011-10-05 15:50:00,317.38,317.78,316.84,317.68,11300.0,317.38,317.78,316.84,317.68,11300.0
2011-10-05 15:55:00,317.54,317.98,317.26,317.57,17000.0,317.54,317.98,317.26,317.57,17000.0
2011-10-06 09:30:00,317.06,320.05,317.06,319.33,7900.0,317.06,320.05,317.06,319.33,7900.0
2011-10-06 09:35:00,319.79,319.79,318.73,318.81,2200.0,319.79,319.79,318.73,318.81,2200.0
2011-10-06 09:40:00,318.67,319.66,318.67,319.0,5800.0,318.67,319.66,318.67,319.0,5800.0
2011-10-06 09:45:00,319.11,319.11,317.57,317.57,3000.0,319.11,319.11,317.57,317.57,3000.0
2011-10-06 09:50:00,317.65,317.65,316.4,317.12,6100.0,317.65,317.65,316.4,317.12,6100.0
2011-10-06 09:55:00,316.94,317.47,316.24,317.27,4400.0,316.94,317.47,316.24,317.27,4400.0
2011-10-06 10:00:00,317.21,318.44,316.11,318.44,3400.0,317.21,318.44,316.11,318.44,3400.0
2011-10-06 10:05:00,318.38,320.0,317.99,319.62,7700.0,318.38,320.0,317.99,319.62,7700.0
2011-10-06 10:10:00,319.55,320.23,319.48,320.01,2400.0,319.55,320.23,319.48,320.01,2400.0
2011-10-06 10:15:00,320.28,320.28,318.63,318.74,3300.0,320.28,320.28,318.63,318.74,3300.0
2011-10-06 10:20:00,318.84,320.2,318.84,319.85,4700.0,318.84,320.2,318.84,319.85,4700.0
2011-10-06 10:25:00,320.0,320.47,320.0,320.31,3900.0,320.0,320.47,320.0,320.31,3900.0
2011-10-06 10:30:00,320.01,320.88,320.01,320.86,2400.0,320.01,320.88,320.01,320.86,2400.0
2011-10-06 10:35:00,320.89,321.25,320.11,320.42,2900.0,320.89,321.25,320.11,320.42,2900.0
2011-10-06 10:40:00,320.45,320.76,320.0,320.0,4300.0,320.45,320.76,320.0,320.0,4300.0
2011-10-06 10:45:00,320.15,320.27,319.44,319.44,4400.0,320.15,320.27,319.44,319.44,4400.0
2011-10-06 10:50:00,319.25,319.68,318.91,319.68,3100.0,319.25,319.68,318.91,319.68,3100.0
2011-10-06 10:55:00,319.75,320.04,319.12,319.18,2100.0,319.75,320.04,319.12,319.18,2100.0
2011-10-06 11:00:00,318.87,319.4,318.28,319.07,3600.0,318.87,319.4,318.28,319.07,3600.0
2011-10-06 11:05:00,319.29,319.29,318.59,319.22,1200.0,319.29,319.29,318.59,319.22,1200.0
2011-10-06 11:10:00,319.35,319.79,319.21,319.79,3700.0,319.35,319.79,319.21,319.79,3700.0
2011-10-06 11:15:00,319.77,319.79,318.93,318.93,1600.0,319.77,319.79,318.93,318.93,1600.0
2011-10-06 11:20:00,318.59,318.59,317.72,317.72,2900.0,318.59,318.59,317.72,317.72,2900.0
2011-10-06 11:25:00,317.87,318.24,317.75,317.99,4200.0,317.87,318.24,317.75,317.99,4200.0
2011-10-06 11:30:00,318.3,318.3,317.79,317.88,3300.0,318.3,318.3,317.79,317.88,3300.0
2011-10-06 11:35:00,317.74,317.86,317.22,317.86,3900.0,317.74,317.86,317.22,317.86,3900.0
2011-10-06 11:40:00,318.17,318.6,318.17,318.59,1100.0,318.17,318.6,318.17,318.59,1100.0
2011-10-06 11:45:00,318.44,318.44,317.57,317.7,4000.0,318.44,318.44,317.57,317.7,4000.0
2011-10-06 11:50:00,317.32,317.59,316.56,316.77,6400.0,317.32,317.59,316.56,316.77,6400.0
2011-10-06 11:55:00,316.92,317.24,316.73,317.02,5700.0,316.92,317.24,316.73,317.02,5700.0
2011-10-06 12:00:00,316.82,317.06,316.72,316.76,4800.0,316.82,317.06,316.72,316.76,4800.0
2011-10-06 12:05:00,316.96,316.96,316.46,316.75,2500.0,316.96,316.96,316.46,316.75,2500.0
2011-10-06 12:10:00,316.64,317.29,316.43,317.29,4000.0,316.64,317.29,316.43,317.29,4000.0
2011-10-06 12:15:00,317.33,317.62,317.05,317.61,2900.0,317.33,317.62,317.05,317.61,2900.0
2011-10-06 12:20:00,317.61,318.17,317.61,318.17,1800.0,317.61,318.17,317.61,318.17,1800.0
2011-10-06 12:25:00,318.17,318.17,317.63,317.63,1400.0,318.17,318.17,317.63,317.63,1400.0
2011-10-06 12:30:00,317.37,318.29,317.37,317.55,1800.0,317.37,318.29,317.37,317.55,1800.0
2011-10-06 12:35:00,317.76,318.64,317.76,318.31,1700.0,317.76,318.64,317.76,318.31,1700.0
2011-10-06 12:40:00,318.13,318.21,317.65,317.92,2200.0,318.13,318.21,317.65,317.92,2200.0
2011-10-06 12:45:00,317.82,318.02,317.75,318.02,1200.0,317.82,318.02,317.75,318.02,1200.0
2011-10-06 12:50:00,318.13,318.34,317.86,318.2,1700.0,318.13,318.34,317.86,318.2,1700.0
2011-10-06 12:55:00,318.13,318.52,317.59,317.59,3300.0,318.13,318.52,317.59,317.59,3300.0
2011-10-06 13:00:00,317.51,317.77,317.46,317.61,2200.0,317.51,317.77,317.46,317.61,2200.0
2011-10-06 13:05:00,317.25,318.02,317.07,317.78,2500.0,317.25,318.02,317.07,317.78,2500.0
2011-10-06 13:10:00,317.6,318.43,317.6,318.06,700.0,317.6,318.43,317.6,318.06,700.0
2011-10-06 13:15:00,318.06,318.06,317.35,317.35,1700.0,318.06,318.06,317.35,317.35,1700.0
2011-10-06 13:20:00,317.34,317.98,317.14,317.98,1900.0,317.34,317.98,317.14,317.98,1900.0
2011-10-06 13:25:00,317.92,318.08,317.5,317.97,3700.0,317.92,318.08,317.5,317.97,3700.0
2011-10-06 13:30:00,317.97,318.31,317.66,317.93,2400.0,317.97,318.31,317.66,317.93,2400.0
2011-10-06 13:35:00,317.82,318.31,317.49,318.1,2300.0,317.82,318.31,317.49,318.1,2300.0
2011-10-06 13:40:00,318.04,318.76,318.02,318.02,3600.0,318.04,318.76,318.02,318.02,3600.0
2011-10-06 13:45:00,318.12,318.86,318.12,318.84,2600.0,318.12,318.86,318.12,318.84,2600.0
2011-10-06 13:50:00,319.02,319.19,318.77,318.77,1600.0,319.02,319.19,318.77,318.77,1600.0
2011-10-06 13:55:00,318.78,318.8,318.18,318.74,3600.0,318.78,318.8,318.18,318.74,3600.0
2011-10-06 14:00:00,318.84,319.28,318.74,319.18,2300.0,318.84,319.28,318.74,319.18,2300.0
2011-10-06 14:05:00,319.21,319.44,318.84,318.89,2500.0,319.21,319.44,318.84,318.89,2500.0
2011-10-06 14:10:00,318.9,319.17,318.9,319.02,2200.0,318.9,319.17,318.9,319.02,2200.0
2011-10-06 14:15:00,319.03,319.25,318.72,318.94,2500.0,319.03,319.25,318.72,318.94,2500.0
2011-10-06 14:20:00,319.01,319.22,318.77,318.86,3400.0,319.01,319.22,318.77,318.86,3400.0
2011-10-06 14:25:00,318.8,318.88,318.48,318.69,1800.0,318.8,318.88,318.48,318.69,1800.0
2011-10-06 14:30:00,318.69,318.85,317.7,317.71,2400.0,318.69,318.85,317.7,317.71,2400.0
2011-10-06 14:35:00,317.71,318.09,317.59,317.62,2700.0,317.71,318.09,317.59,317.62,2700.0
2011-10-06 14:40:00,317.78,318.95,317.78,318.95,3200.0,317.78,318.95,317.78,318.95,3200.0
2011-10-06 14:45:00,319.03,319.03,318.07,318.22,2100.0,319.03,319.03,318.07,318.22,2100.0
2011-10-06 14:50:00,318.23,319.41,318.0,319.39,3100.0,318.23,319.41,318.0,319.39,3100.0
2011-10-06 14:55:00,319.35,319.49,318.83,319.27,4000.0,319.35,319.49,318.83,319.27,4000.0
2011-10-06 15:00:00,319.27,319.32,318.88,319.25,3000.0,319.27,319.32,318.88,319.25,3000.0
2011-10-06 15:05:00,319.31,319.94,319.26,319.73,3600.0,319.31,319.94,319.26,319.73,3600.0
2011-10-06 15:10:00,319.71,320.13,319.61,319.64,5900.0,319.71,320.13,319.61,319.64,5900.0
2011-10-06 15:15:00,319.62,319.91,319.43,319.75,9200.0,319.62,319.91,319.43,319.75,9200.0
2011-10-06 15:20:00,319.88,320.31,319.16,320.02,7800.0,319.88,320.31,319.16,320.02,7800.0
2011-10-06 15:25:00,320.24,320.67,319.64,319.65,6700.0,320.24,320.67,319.64,319.65,6700.0
2011-10-06 15:30:00,319.4,320.75,319.4,320.28,9700.0,319.4,320.75,319.4,320.28,9700.0
2011-10-06 15:35:00,320.16,320.78,320.16,320.68,5600.0,320.16,320.78,320.16,320.68,5600.0
2011-10-06 15:40:00,320.64,321.34,320.5,321.2,15300.0,320.64,321.34,320.5,321.2,15300.0
2011-10-06 15:45:00,321.13,321.74,320.93,321.39,14800.0,321.13,321.74,320.93,321.39,14800.0
2011-10-06 15:50:00,321.44,321.97,321.36,321.62,15600.0,321.44,321.97,321.36,321.62,15600.0
2011-10-06 15:55:00,321.65,323.19,321.36,322.33,25100.0,321.65,323.19,321.36,322.33,25100.0
2011-10-07 09:30:00,323.33,323.33,320.42,321.74,4700.0,323.33,323.33,320.42,321.74,4700.0
2011-10-07 09:35:00,321.95,322.75,321.95,322.09,800.0,321.95,322.75,321.95,322.09,800.0
2011-10-07 09:40:00,322.32,323.91,322.32,323.91,4300.0,322.32,323.91,322.32,323.91,4300.0
2011-10-07 09:45:00,323.64,324.64,323.38,324.54,4300.0,323.64,324.64,323.38,324.54,4300.0
2011-10-07 09:50:00,324.52,324.99,324.23,324.68,4200.0,324.52,324.99,324.23,324.68,4200.0
2011-10-07 09:55:00,324.68,325.75,324.66,324.88,8200.0,324.68,325.75,324.66,324.88,8200.0
2011-10-07 10:00:00,324.6,325.31,323.31,324.83,4800.0,324.6,325.31,323.31,324.83,4800.0
2011-10-07 10:05:00,324.85,325.23,324.16,324.41,5400.0,324.85,325.23,324.16,324.41,5400.0
2011-10-07 10:10:00,324.47,326.62,324.27,326.61,6900.0,324.47,326.62,324.27,326.61,6900.0
2011-10-07 10:15:00,326.61,327.41,326.61,327.01,5900.0,326.61,327.41,326.61,327.01,5900.0
2011-10-07 10:20:00,327.02,327.21,326.63,326.81,2300.0,327.02,327.21,326.63,326.81,2300.0
2011-10-07 10:25:00,326.47,327.55,326.39,326.54,6000.0,326.47,327.55,326.39,326.54,6000.0
2011-10-07 10:30:00,326.85,327.24,326.62,327.0,6300.0,326.85,327.24,326.62,327.0,6300.0
2011-10-07 10:35:00,326.94,327.15,326.38,327.09,2800.0,326.94,327.15,326.38,327.09,2800.0
2011-10-07 10:40:00,327.36,328.68,327.1,328.55,4200.0,327.36,328.68,327.1,328.55,4200.0
2011-10-07 10:45:00,328.28,328.49,327.06,327.24,4300.0,328.28,328.49,327.06,327.24,4300.0
2011-10-07 10:50:00,327.36,327.77,327.32,327.36,1700.0,327.36,327.77,327.32,327.36,1700.0
2011-10-07 10:55:00,326.97,327.24,326.53,326.63,4500.0,326.97,327.24,326.53,326.63,4500.0
2011-10-07 11:00:00,326.59,326.59,324.33,324.33,6500.0,326.59,326.59,324.33,324.33,6500.0
2011-10-07 11:05:00,324.68,325.78,324.68,325.09,7100.0,324.68,325.78,324.68,325.09,7100.0
2011-10-07 11:10:00,324.96,325.35,323.75,324.14,5300.0,324.96,325.35,323.75,324.14,5300.0
2011-10-07 11:15:00,324.15,324.83,324.08,324.23,3200.0,324.15,324.83,324.08,324.23,3200.0
2011-10-07 11:20:00,324.1,324.89,323.6,324.7,3700.0,324.1,324.89,323.6,324.7,3700.0
2011-10-07 11:25:00,324.88,325.0,324.21,324.3,13300.0,324.88,325.0,324.21,324.3,13300.0
2011-10-07 11:30:00,324.48,324.49,324.13,324.43,2900.0,324.48,324.49,324.13,324.43,2900.0
2011-10-07 11:35:00,324.51,324.84,324.41,324.68,2400.0,324.51,324.84,324.41,324.68,2400.0
2011-10-07 11:40:00,324.68,325.0,324.52,324.78,5100.0,324.68,325.0,324.52,324.78,5100.0
2011-10-07 11:45:00,324.78,325.46,324.76,324.88,8400.0,324.78,325.46,324.76,324.88,8400.0
2011-10-07 11:50:00,324.89,325.76,324.89,325.55,2700.0,324.89,325.76,324.89,325.55,2700.0
2011-10-07 11:55:00,325.43,325.69,325.0,325.69,2700.0,325.43,325.69,325.0,325.69,2700.0
2011-10-07 12:00:00,325.77,325.9,323.79,325.6,3200.0,325.77,325.9,323.79,325.6,3200.0
2011-10-07 12:05:00,325.66,326.0,325.33,325.51,3000.0,325.66,326.0,325.33,325.51,3000.0
2011-10-07 12:10:00,325.51,325.59,324.94,325.26,1800.0,325.51,325.59,324.94,325.26,1800.0
2011-10-07 12:15:00,325.38,325.38,324.11,324.28,3200.0,325.38,325.38,324.11,324.28,3200.0
2011-10-07 12:20:00,324.01,324.03,322.85,323.76,1800.0,324.01,324.03,322.85,323.76,1800.0
2011-10-07 12:25:00,324.0,324.14,323.26,324.12,1400.0,324.0,324.14,323.26,324.12,1400.0
2011-10-07 12:30:00,324.41,324.8,324.38,324.67,1600.0,324.41,324.8,324.38,324.67,1600.0
2011-10-07 12:35:00,324.1,324.98,324.1,324.42,4900.0,324.1,324.98,324.1,324.42,4900.0
2011-10-07 12:40:00,324.66,324.67,323.88,324.12,1800.0,324.66,324.67,323.88,324.12,1800.0
2011-10-07 12:45:00,323.65,324.46,323.64,324.45,2800.0,323.65,324.46,323.64,324.45,2800.0
2011-10-07 12:50:00,324.54,324.73,323.69,323.69,1900.0,324.54,324.73,323.69,323.69,1900.0
2011-10-07 12:55:00,323.69,323.69,322.49,323.09,5000.0,323.69,323.69,322.49,323.09,5000.0
2011-10-07 13:00:00,323.09,323.5,322.52,323.0,2300.0,323.09,323.5,322.52,323.0,2300.0
2011-10-07 13:05:00,322.83,323.32,322.69,323.32,1100.0,322.83,323.32,322.69,323.32,1100.0
2011-10-07 13:10:00,323.15,323.38,322.72,323.13,1300.0,323.15,323.38,322.72,323.13,1300.0
2011-10-07 13:15:00,323.39,323.39,322.66,322.94,3400.0,323.39,323.39,322.66,322.94,3400.0
2011-10-07 13:20:00,323.1,323.29,322.91,323.27,3200.0,323.1,323.29,322.91,323.27,3200.0
2011-10-07 13:25:00,323.27,323.31,322.94,323.04,3900.0,323.27,323.31,322.94,323.04,3900.0
2011-10-07 13:30:00,323.04,323.23,323.01,323.11,600.0,323.04,323.23,323.01,323.11,600.0
2011-10-07 13:35:00,323.11,323.29,323.06,323.06,1800.0,323.11,323.29,323.06,323.06,1800.0
2011-10-07 13:40:00,323.06,323.75,322.86,323.0,2100.0,323.06,323.75,322.86,323.0,2100.0
2011-10-07 13:45:00,323.1,323.65,323.1,323.32,4100.0,323.1,323.65,323.1,323.32,4100.0
2011-10-07 13:50:00,323.32,323.53,323.08,323.42,4800.0,323.32,323.53,323.08,323.42,4800.0
2011-10-07 13:55:00,323.13,323.6,323.13,323.37,1900.0,323.13,323.6,323.13,323.37,1900.0
2011-10-07 14:00:00,323.37,323.53,323.25,323.25,1100.0,323.37,323.53,323.25,323.25,1100.0
2011-10-07 14:05:00,323.25,323.26,322.83,323.18,3200.0,323.25,323.26,322.83,323.18,3200.0
2011-10-07 14:10:00,323.38,323.38,322.68,322.68,3300.0,323.38,323.38,322.68,322.68,3300.0
2011-10-07 14:15:00,322.87,323.65,322.87,323.12,3300.0,322.87,323.65,322.87,323.12,3300.0
2011-10-07 14:20:00,323.44,323.78,323.37,323.37,3800.0,323.44,323.78,323.37,323.37,3800.0
2011-10-07 14:25:00,323.69,323.69,323.24,323.4,2600.0,323.69,323.69,323.24,323.4,2600.0
2011-10-07 14:30:00,323.47,324.1,323.47,323.54,1200.0,323.47,324.1,323.47,323.54,1200.0
2011-10-07 14:35:00,323.8,324.29,323.32,323.52,4600.0,323.8,324.29,323.32,323.52,4600.0
2011-10-07 14:40:00,323.52,323.68,323.1,323.11,2300.0,323.52,323.68,323.1,323.11,2300.0
2011-10-07 14:45:00,323.24,324.37,323.15,324.28,4000.0,323.24,324.37,323.15,324.28,4000.0
2011-10-07 14:50:00,324.36,324.54,323.99,324.46,3600.0,324.36,324.54,323.99,324.46,3600.0
2011-10-07 14:55:00,324.47,325.17,324.46,324.66,2900.0,324.47,325.17,324.46,324.66,2900.0
2011-10-07 15:00:00,324.55,325.03,324.28,324.3,4100.0,324.55,325.03,324.28,324.3,4100.0
2011-10-07 15:05:00,324.43,325.35,324.43,324.76,3700.0,324.43,325.35,324.43,324.76,3700.0
2011-10-07 15:10:00,325.04,325.5,324.77,325.29,3400.0,325.04,325.5,324.77,325.29,3400.0
2011-10-07 15:15:00,325.44,325.89,325.06,325.7,4000.0,325.44,325.89,325.06,325.7,4000.0
2011-10-07 15:20:00,325.7,326.35,325.67,326.18,5700.0,325.7,326.35,325.67,326.18,5700.0
2011-10-07 15:25:00,326.27,326.78,325.82,326.67,12300.0,326.27,326.78,325.82,326.67,12300.0
2011-10-07 15:30:00,326.59,326.8,326.42,326.58,5100.0,326.59,326.8,326.42,326.58,5100.0
2011-10-07 15:35:00,326.78,326.99,326.2,326.2,7800.0,326.78,326.99,326.2,326.2,7800.0
2011-10-07 15:40:00,326.31,326.31,325.03,325.33,7100.0,326.31,326.31,325.03,325.33,7100.0
2011-10-07 15:45:00,325.33,325.73,324.91,325.08,7800.0,325.33,325.73,324.91,325.08,7800.0
2011-10-07 15:50:00,325.24,325.64,323.28,324.32,6100.0,325.24,325.64,323.28,324.32,6100.0
2011-10-07 15:55:00,324.18,325.15,323.21,323.9,10300.0,324.18,325.15,323.21,323.9,10300.0
2011-10-10 09:30:00,326.87,326.87,325.41,326.19,3800.0,326.87,326.87,325.41,326.19,3800.0
2011-10-10 09:35:00,326.43,328.63,326.43,328.46,6600.0,326.43,328.63,326.43,328.46,6600.0
2011-10-10 09:40:00,328.45,328.5,327.73,328.09,3100.0,328.45,328.5,327.73,328.09,3100.0
2011-10-10 09:45:00,328.1,329.4,328.1,329.29,4600.0,328.1,329.4,328.1,329.29,4600.0
2011-10-10 09:50:00,329.23,329.96,329.23,329.72,4800.0,329.23,329.96,329.23,329.72,4800.0
2011-10-10 09:55:00,329.73,329.78,329.39,329.73,2700.0,329.73,329.78,329.39,329.73,2700.0
2011-10-10 10:00:00,329.62,329.99,329.6,329.77,5900.0,329.62,329.99,329.6,329.77,5900.0
2011-10-10 10:05:00,329.77,330.0,329.69,329.92,3000.0,329.77,330.0,329.69,329.92,3000.0
2011-10-10 10:10:00,330.0,330.55,329.93,330.49,7900.0,330.0,330.55,329.93,330.49,7900.0
2011-10-10 10:15:00,330.49,331.26,330.47,331.26,4400.0,330.49,331.26,330.47,331.26,4400.0
2011-10-10 10:20:00,331.49,331.8,330.0,330.34,13100.0,331.49,331.8,330.0,330.34,13100.0
2011-10-10 10:25:00,330.17,330.22,329.81,329.82,3000.0,330.17,330.22,329.81,329.82,3000.0
2011-10-10 10:30:00,330.05,331.15,330.04,330.53,5800.0,330.05,331.15,330.04,330.53,5800.0
2011-10-10 10:35:00,330.53,330.54,329.72,329.79,3700.0,330.53,330.54,329.72,329.79,3700.0
2011-10-10 10:40:00,329.81,330.27,329.66,329.81,2600.0,329.81,330.27,329.66,329.81,2600.0
2011-10-10 10:45:00,330.07,330.83,330.06,330.49,2200.0,330.07,330.83,330.06,330.49,2200.0
2011-10-10 10:50:00,330.2,330.4,329.76,329.76,1700.0,330.2,330.4,329.76,329.76,1700.0
2011-10-10 10:55:00,329.85,329.85,328.88,328.95,4700.0,329.85,329.85,328.88,328.95,4700.0
2011-10-10 11:00:00,329.27,329.34,328.35,328.35,3600.0,329.27,329.34,328.35,328.35,3600.0
2011-10-10 11:05:00,328.54,328.9,328.42,328.79,2900.0,328.54,328.9,328.42,328.79,2900.0
2011-10-10 11:10:00,328.7,328.93,328.7,328.77,1800.0,328.7,328.93,328.7,328.77,1800.0
2011-10-10 11:15:00,328.88,329.03,328.74,329.03,2100.0,328.88,329.03,328.74,329.03,2100.0
2011-10-10 11:20:00,329.04,329.62,329.02,329.62,2100.0,329.04,329.62,329.02,329.62,2100.0
2011-10-10 11:25:00,329.74,329.98,329.22,329.98,1700.0,329.74,329.98,329.22,329.98,1700.0
2011-10-10 11:30:00,329.91,329.94,329.69,329.74,1700.0,329.91,329.94,329.69,329.74,1700.0
2011-10-10 11:35:00,329.65,330.39,329.65,330.39,2700.0,329.65,330.39,329.65,330.39,2700.0
2011-10-10 11:40:00,330.25,330.5,330.25,330.36,1900.0,330.25,330.5,330.25,330.36,1900.0
2011-10-10 11:45:00,330.45,330.5,330.19,330.19,1300.0,330.45,330.5,330.19,330.19,1300.0
2011-10-10 11:50:00,329.94,329.94,329.6,329.61,1700.0,329.94,329.94,329.6,329.61,1700.0
2011-10-10 11:55:00,329.59,330.22,329.59,330.22,2300.0,329.59,330.22,329.59,330.22,2300.0
2011-10-10 12:00:00,329.89,329.89,329.29,329.41,1400.0,329.89,329.89,329.29,329.41,1400.0
2011-10-10 12:05:00,329.43,329.7,329.11,329.11,2300.0,329.43,329.7,329.11,329.11,2300.0
2011-10-10 12:10:00,329.11,329.67,329.11,329.67,2100.0,329.11,329.67,329.11,329.67,2100.0
2011-10-10 12:15:00,329.71,329.92,329.55,329.73,1300.0,329.71,329.92,329.55,329.73,1300.0
2011-10-10 12:20:00,329.56,329.88,329.35,329.88,1400.0,329.56,329.88,329.35,329.88,1400.0
2011-10-10 12:25:00,329.67,329.92,329.67,329.92,700.0,329.67,329.92,329.67,329.92,700.0
2011-10-10 12:30:00,329.92,330.39,329.92,330.39,1500.0,329.92,330.39,329.92,330.39,1500.0
2011-10-10 12:35:00,330.49,330.49,329.94,329.94,1800.0,330.49,330.49,329.94,329.94,1800.0
2011-10-10 12:40:00,329.88,330.15,329.88,329.95,1200.0,329.88,330.15,329.88,329.95,1200.0
2011-10-10 12:45:00,329.93,329.98,329.82,329.82,1600.0,329.93,329.98,329.82,329.82,1600.0
2011-10-10 12:50:00,329.81,329.84,329.65,329.75,1500.0,329.81,329.84,329.65,329.75,1500.0
2011-10-10 12:55:00,329.82,329.85,329.64,329.84,1700.0,329.82,329.85,329.64,329.84,1700.0
2011-10-10 13:00:00,329.81,330.24,329.8,330.24,3000.0,329.81,330.24,329.8,330.24,3000.0
2011-10-10 13:05:00,330.28,330.48,330.23,330.33,2100.0,330.28,330.48,330.23,330.33,2100.0
2011-10-10 13:10:00,330.28,330.44,330.26,330.37,2300.0,330.28,330.44,330.26,330.37,2300.0
2011-10-10 13:15:00,330.45,330.68,330.45,330.68,1600.0,330.45,330.68,330.45,330.68,1600.0
2011-10-10 13:20:00,330.59,331.0,330.59,330.86,3000.0,330.59,331.0,330.59,330.86,3000.0
2011-10-10 13:25:00,330.96,331.0,330.85,330.85,1100.0,330.96,331.0,330.85,330.85,1100.0
2011-10-10 13:30:00,330.76,330.83,330.47,330.53,3900.0,330.76,330.83,330.47,330.53,3900.0
2011-10-10 13:35:00,330.5,330.8,330.5,330.7,1800.0,330.5,330.8,330.5,330.7,1800.0
2011-10-10 13:40:00,330.75,330.97,330.64,330.97,1300.0,330.75,330.97,330.64,330.97,1300.0
2011-10-10 13:45:00,330.83,330.83,330.52,330.52,1000.0,330.83,330.83,330.52,330.52,1000.0
2011-10-10 13:50:00,330.69,330.69,330.43,330.56,1300.0,330.69,330.69,330.43,330.56,1300.0
2011-10-10 13:55:00,330.5,330.94,330.5,330.88,1200.0,330.5,330.94,330.5,330.88,1200.0
2011-10-10 14:00:00,330.84,330.91,330.77,330.84,1500.0,330.84,330.91,330.77,330.84,1500.0
2011-10-10 14:05:00,330.88,330.92,330.29,330.49,2400.0,330.88,330.92,330.29,330.49,2400.0
2011-10-10 14:10:00,330.48,330.95,330.48,330.9,2900.0,330.48,330.95,330.48,330.9,2900.0
2011-10-10 14:15:00,331.0,331.39,330.9,331.22,3100.0,331.0,331.39,330.9,331.22,3100.0
2011-10-10 14:20:00,331.28,331.74,331.28,331.74,3700.0,331.28,331.74,331.28,331.74,3700.0
2011-10-10 14:25:00,331.64,331.64,331.28,331.52,1400.0,331.64,331.64,331.28,331.52,1400.0
2011-10-10 14:30:00,331.52,331.54,331.0,331.01,3000.0,331.52,331.54,331.0,331.01,3000.0
2011-10-10 14:35:00,331.15,331.21,330.82,330.83,2000.0,331.15,331.21,330.82,330.83,2000.0
2011-10-10 14:40:00,331.04,331.28,331.03,331.24,1200.0,331.04,331.28,331.03,331.24,1200.0
2011-10-10 14:45:00,331.25,331.26,330.34,330.75,3400.0,331.25,331.26,330.34,330.75,3400.0
2011-10-10 14:50:00,330.8,330.94,330.68,330.94,2700.0,330.8,330.94,330.68,330.94,2700.0
2011-10-10 14:55:00,330.8,330.8,330.33,330.34,1500.0,330.8,330.8,330.33,330.34,1500.0
2011-10-10 15:00:00,330.26,330.63,330.26,330.6,2800.0,330.26,330.63,330.26,330.6,2800.0
2011-10-10 15:05:00,330.43,330.59,330.15,330.33,4300.0,330.43,330.59,330.15,330.33,4300.0
2011-10-10 15:10:00,330.3,330.3,329.8,330.18,3500.0,330.3,330.3,329.8,330.18,3500.0
2011-10-10 15:15:00,330.16,330.22,329.74,329.99,5800.0,330.16,330.22,329.74,329.99,5800.0
2011-10-10 15:20:00,329.9,330.01,329.25,329.25,7600.0,329.9,330.01,329.25,329.25,7600.0
2011-10-10 15:25:00,329.38,330.07,329.38,329.68,5300.0,329.38,330.07,329.38,329.68,5300.0
2011-10-10 15:30:00,329.68,330.47,329.55,330.47,9800.0,329.68,330.47,329.55,330.47,9800.0
2011-10-10 15:35:00,330.28,330.28,329.61,329.65,7500.0,330.28,330.28,329.61,329.65,7500.0
2011-10-10 15:40:00,329.65,330.16,329.33,329.78,11900.0,329.65,330.16,329.33,329.78,11900.0
2011-10-10 15:45:00,329.94,331.07,329.82,330.99,15200.0,329.94,331.07,329.82,330.99,15200.0
2011-10-10 15:50:00,330.99,331.34,330.17,331.02,14500.0,330.99,331.34,330.17,331.02,14500.0
2011-10-10 15:55:00,331.21,331.83,330.96,331.59,27600.0,331.21,331.83,330.96,331.59,27600.0
2011-10-11 09:30:00,331.18,332.68,328.59,329.68,3800.0,331.18,332.68,328.59,329.68,3800.0
2011-10-11 09:35:00,329.25,329.47,328.1,329.35,3400.0,329.25,329.47,328.1,329.35,3400.0
2011-10-11 09:40:00,329.15,329.15,328.5,328.5,2000.0,329.15,329.15,328.5,328.5,2000.0
2011-10-11 09:45:00,328.32,329.11,327.87,328.73,4200.0,328.32,329.11,327.87,328.73,4200.0
2011-10-11 09:50:00,328.96,329.23,327.62,327.77,2300.0,328.96,329.23,327.62,327.77,2300.0
2011-10-11 09:55:00,327.46,328.1,327.19,327.78,2800.0,327.46,328.1,327.19,327.78,2800.0
2011-10-11 10:00:00,327.46,327.69,327.34,327.34,700.0,327.46,327.69,327.34,327.34,700.0
2011-10-11 10:05:00,327.55,327.84,327.2,327.51,1600.0,327.55,327.84,327.2,327.51,1600.0
2011-10-11 10:10:00,327.14,327.54,326.94,327.24,1100.0,327.14,327.54,326.94,327.24,1100.0
2011-10-11 10:15:00,327.39,327.62,327.2,327.57,2000.0,327.39,327.62,327.2,327.57,2000.0
2011-10-11 10:20:00,327.24,327.45,326.96,327.27,1900.0,327.24,327.45,326.96,327.27,1900.0
2011-10-11 10:25:00,327.05,327.25,326.96,327.25,700.0,327.05,327.25,326.96,327.25,700.0
2011-10-11 10:30:00,327.02,327.63,327.02,327.63,1200.0,327.02,327.63,327.02,327.63,1200.0
2011-10-11 10:35:00,327.51,327.51,327.08,327.25,2200.0,327.51,327.51,327.08,327.25,2200.0
2011-10-11 10:40:00,327.05,327.21,326.7,326.81,5400.0,327.05,327.21,326.7,326.81,5400.0
2011-10-11 10:45:00,327.39,327.69,327.21,327.62,5900.0,327.39,327.69,327.21,327.62,5900.0
2011-10-11 10:50:00,327.44,327.69,326.78,326.78,4400.0,327.44,327.69,326.78,326.78,4400.0
2011-10-11 10:55:00,326.75,326.88,326.04,326.1,1700.0,326.75,326.88,326.04,326.1,1700.0
2011-10-11 11:00:00,326.15,326.66,325.98,326.66,1000.0,326.15,326.66,325.98,326.66,1000.0
2011-10-11 11:05:00,326.62,326.62,326.15,326.3,1800.0,326.62,326.62,326.15,326.3,1800.0
2011-10-11 11:10:00,326.44,326.47,326.12,326.12,2600.0,326.44,326.47,326.12,326.12,2600.0
2011-10-11 11:15:00,326.11,326.52,325.99,326.5,2500.0,326.11,326.52,325.99,326.5,2500.0
2011-10-11 11:20:00,326.33,326.78,326.16,326.76,1900.0,326.33,326.78,326.16,326.76,1900.0
2011-10-11 11:25:00,326.91,327.53,326.91,327.08,1700.0,326.91,327.53,326.91,327.08,1700.0
2011-10-11 11:30:00,327.27,327.78,327.08,327.78,2300.0,327.27,327.78,327.08,327.78,2300.0
2011-10-11 11:35:00,328.12,328.25,327.8,327.8,5200.0,328.12,328.25,327.8,327.8,5200.0
2011-10-11 11:40:00,328.07,328.28,327.93,328.16,2200.0,328.07,328.28,327.93,328.16,2200.0
2011-10-11 11:45:00,328.07,328.12,326.99,326.99,3200.0,328.07,328.12,326.99,326.99,3200.0
2011-10-11 11:50:00,327.13,327.13,326.43,326.5,1200.0,327.13,327.13,326.43,326.5,1200.0
2011-10-11 11:55:00,326.51,326.81,326.5,326.81,700.0,326.51,326.81,326.5,326.81,700.0
2011-10-11 12:00:00,327.02,327.04,326.84,326.84,900.0,327.02,327.04,326.84,326.84,900.0
2011-10-11 12:05:00,327.21,327.87,327.11,327.74,4100.0,327.21,327.87,327.11,327.74,4100.0
2011-10-11 12:10:00,327.55,327.97,327.54,327.97,1000.0,327.55,327.97,327.54,327.97,1000.0
2011-10-11 12:15:00,327.94,327.95,327.22,327.22,1700.0,327.94,327.95,327.22,327.22,1700.0
2011-10-11 12:20:00,327.39,328.0,327.39,328.0,6600.0,327.39,328.0,327.39,328.0,6600.0
2011-10-11 12:25:00,327.97,328.0,327.71,328.0,2800.0,327.97,328.0,327.71,328.0,2800.0
2011-10-11 12:30:00,328.0,328.0,327.42,327.42,2800.0,328.0,328.0,327.42,327.42,2800.0
2011-10-11 12:35:00,327.6,328.0,327.6,327.74,2200.0,327.6,328.0,327.6,327.74,2200.0
2011-10-11 12:40:00,327.44,328.09,327.44,328.09,1900.0,327.44,328.09,327.44,328.09,1900.0
2011-10-11 12:45:00,327.91,327.92,327.4,327.4,2900.0,327.91,327.92,327.4,327.4,2900.0
2011-10-11 12:50:00,327.6,327.84,327.6,327.83,1400.0,327.6,327.84,327.6,327.83,1400.0
2011-10-11 12:55:00,328.07,328.11,327.9,327.94,1900.0,328.07,328.11,327.9,327.94,1900.0
2011-10-11 13:00:00,327.94,328.12,327.69,327.99,3900.0,327.94,328.12,327.69,327.99,3900.0
2011-10-11 13:05:00,328.07,328.14,327.6,328.07,3100.0,328.07,328.14,327.6,328.07,3100.0
2011-10-11 13:10:00,328.32,328.36,327.98,328.13,6000.0,328.32,328.36,327.98,328.13,6000.0
2011-10-11 13:15:00,328.11,328.4,327.81,328.4,2500.0,328.11,328.4,327.81,328.4,2500.0
2011-10-11 13:20:00,328.25,328.25,327.98,327.98,1200.0,328.25,328.25,327.98,327.98,1200.0
2011-10-11 13:25:00,328.06,328.26,327.95,328.0,2500.0,328.06,328.26,327.95,328.0,2500.0
2011-10-11 13:30:00,328.0,328.16,327.84,328.16,2000.0,328.0,328.16,327.84,328.16,2000.0
2011-10-11 13:35:00,328.14,328.25,327.85,327.85,1500.0,328.14,328.25,327.85,327.85,1500.0
2011-10-11 13:40:00,327.85,327.85,327.28,327.34,3400.0,327.85,327.85,327.28,327.34,3400.0
2011-10-11 13:45:00,327.66,328.05,327.11,327.8,2600.0,327.66,328.05,327.11,327.8,2600.0
2011-10-11 13:50:00,327.88,328.21,327.65,327.66,6500.0,327.88,328.21,327.65,327.66,6500.0
2011-10-11 13:55:00,327.89,328.04,327.68,327.84,2800.0,327.89,328.04,327.68,327.84,2800.0
2011-10-11 14:00:00,327.95,328.19,327.95,327.96,2900.0,327.95,328.19,327.95,327.96,2900.0
2011-10-11 14:05:00,327.94,328.19,327.91,328.18,800.0,327.94,328.19,327.91,328.18,800.0
2011-10-11 14:10:00,328.24,328.27,327.76,327.78,2700.0,328.24,328.27,327.76,327.78,2700.0
2011-10-11 14:15:00,327.89,328.11,327.53,327.55,4200.0,327.89,328.11,327.53,327.55,4200.0
2011-10-11 14:20:00,327.65,327.84,327.14,327.43,2500.0,327.65,327.84,327.14,327.43,2500.0
2011-10-11 14:25:00,327.49,327.98,327.44,327.46,3500.0,327.49,327.98,327.44,327.46,3500.0
2011-10-11 14:30:00,327.63,328.08,327.63,328.08,1800.0,327.63,328.08,327.63,328.08,1800.0
2011-10-11 14:35:00,328.24,328.35,327.75,327.75,6400.0,328.24,328.35,327.75,327.75,6400.0
2011-10-11 14:40:00,327.53,328.0,327.53,327.82,3500.0,327.53,328.0,327.53,327.82,3500.0
2011-10-11 14:45:00,327.73,327.89,327.67,327.82,2200.0,327.73,327.89,327.67,327.82,2200.0
2011-10-11 14:50:00,328.03,328.09,327.82,327.91,3800.0,328.03,328.09,327.82,327.91,3800.0
2011-10-11 14:55:00,327.71,328.11,327.71,327.98,3600.0,327.71,328.11,327.71,327.98,3600.0
2011-10-11 15:00:00,328.12,328.28,327.8,328.04,6700.0,328.12,328.28,327.8,328.04,6700.0
2011-10-11 15:05:00,327.86,328.31,327.53,328.01,3800.0,327.86,328.31,327.53,328.01,3800.0
2011-10-11 15:10:00,327.9,328.01,327.76,327.77,6400.0,327.9,328.01,327.76,327.77,6400.0
2011-10-11 15:15:00,327.9,327.94,327.67,327.74,3500.0,327.9,327.94,327.67,327.74,3500.0
2011-10-11 15:20:00,327.94,328.04,327.61,327.81,5600.0,327.94,328.04,327.61,327.81,5600.0
2011-10-11 15:25:00,327.63,328.13,327.57,327.73,4900.0,327.63,328.13,327.57,327.73,4900.0
2011-10-11 15:30:00,327.76,328.16,327.57,327.98,10700.0,327.76,328.16,327.57,327.98,10700.0
2011-10-11 15:35:00,328.0,328.15,327.6,327.69,14800.0,328.0,328.15,327.6,327.69,14800.0
2011-10-11 15:40:00,327.87,328.16,327.36,327.73,10000.0,327.87,328.16,327.36,327.73,10000.0
2011-10-11 15:45:00,327.7,328.13,327.46,327.54,14800.0,327.7,328.13,327.46,327.54,14800.0
2011-10-11 15:50:00,327.8,328.26,327.43,327.69,7400.0,327.8,328.26,327.43,327.69,7400.0
2011-10-11 15:55:00,327.88,328.02,327.26,327.5,12100.0,327.88,328.02,327.26,327.5,12100.0
2011-10-12 09:30:00,328.09,329.95,326.0,329.29,15500.0,328.09,329.95,326.0,329.29,15500.0
2011-10-12 09:35:00,329.29,329.29,327.91,328.01,7600.0,329.29,329.29,327.91,328.01,7600.0
2011-10-12 09:40:00,328.01,329.28,327.94,328.1,7100.0,328.01,329.28,327.94,328.1,7100.0
2011-10-12 09:45:00,328.52,328.52,325.01,325.63,8400.0,328.52,328.52,325.01,325.63,8400.0
2011-10-12 09:50:00,325.49,325.49,323.74,324.95,4600.0,325.49,325.49,323.74,324.95,4600.0
2011-10-12 09:55:00,324.93,325.4,323.84,324.34,6800.0,324.93,325.4,323.84,324.34,6800.0
2011-10-12 10:00:00,325.16,325.38,323.96,323.96,6300.0,325.16,325.38,323.96,323.96,6300.0
2011-10-12 10:05:00,324.3,326.16,324.23,326.16,4700.0,324.3,326.16,324.23,326.16,4700.0
2011-10-12 10:10:00,326.16,326.91,325.53,326.73,6300.0,326.16,326.91,325.53,326.73,6300.0
2011-10-12 10:15:00,326.88,328.11,326.88,327.46,6300.0,326.88,328.11,326.88,327.46,6300.0
2011-10-12 10:20:00,327.64,327.97,327.48,327.75,4800.0,327.64,327.97,327.48,327.75,4800.0
2011-10-12 10:25:00,327.82,328.44,327.82,328.44,1900.0,327.82,328.44,327.82,328.44,1900.0
2011-10-12 10:30:00,328.44,328.62,328.15,328.59,3100.0,328.44,328.62,328.15,328.59,3100.0
2011-10-12 10:35:00,328.54,329.65,328.54,329.35,3900.0,328.54,329.65,328.54,329.35,3900.0
2011-10-12 10:40:00,329.35,329.45,328.87,328.87,3200.0,329.35,329.45,328.87,328.87,3200.0
2011-10-12 10:45:00,329.1,329.24,328.72,328.72,2600.0,329.1,329.24,328.72,328.72,2600.0
2011-10-12 10:50:00,328.85,329.02,328.5,328.5,8000.0,328.85,329.02,328.5,328.5,8000.0
2011-10-12 10:55:00,328.59,328.59,327.1,327.57,7400.0,328.59,328.59,327.1,327.57,7400.0
2011-10-12 11:00:00,327.56,328.54,327.45,328.11,4800.0,327.56,328.54,327.45,328.11,4800.0
2011-10-12 11:05:00,328.29,328.45,328.28,328.28,600.0,328.29,328.45,328.28,328.28,600.0
2011-10-12 11:10:00,328.76,329.0,328.53,328.83,5700.0,328.76,329.0,328.53,328.83,5700.0
2011-10-12 11:15:00,329.0,329.0,327.74,327.78,5500.0,329.0,329.0,327.74,327.78,5500.0
2011-10-12 11:20:00,327.76,327.97,327.57,327.57,2900.0,327.76,327.97,327.57,327.57,2900.0
2011-10-12 11:25:00,328.06,328.78,328.06,328.56,1800.0,328.06,328.78,328.06,328.56,1800.0
2011-10-12 11:30:00,328.57,329.0,328.36,328.95,3300.0,328.57,329.0,328.36,328.95,3300.0
2011-10-12 11:35:00,328.87,329.13,328.73,329.06,1200.0,328.87,329.13,328.73,329.06,1200.0
2011-10-12 11:40:00,328.82,328.82,327.86,328.04,6400.0,328.82,328.82,327.86,328.04,6400.0
2011-10-12 11:45:00,328.17,328.31,327.58,327.91,7100.0,328.17,328.31,327.58,327.91,7100.0
2011-10-12 11:50:00,328.29,328.84,328.15,328.84,2400.0,328.29,328.84,328.15,328.84,2400.0
2011-10-12 11:55:00,328.97,328.97,328.46,328.82,5100.0,328.97,328.97,328.46,328.82,5100.0
2011-10-12 12:00:00,328.83,328.99,328.5,328.99,3000.0,328.83,328.99,328.5,328.99,3000.0
2011-10-12 12:05:00,329.0,329.0,327.94,327.94,5400.0,329.0,329.0,327.94,327.94,5400.0
2011-10-12 12:10:00,327.88,328.55,327.86,328.26,3400.0,327.88,328.55,327.86,328.26,3400.0
2011-10-12 12:15:00,328.48,328.94,328.48,328.81,2200.0,328.48,328.94,328.48,328.81,2200.0
2011-10-12 12:20:00,328.37,328.62,328.37,328.6,600.0,328.37,328.62,328.37,328.6,600.0
2011-10-12 12:25:00,328.64,328.64,327.98,328.43,2800.0,328.64,328.64,327.98,328.43,2800.0
2011-10-12 12:30:00,328.21,328.58,328.18,328.22,3300.0,328.21,328.58,328.18,328.22,3300.0
2011-10-12 12:35:00,328.22,328.37,327.77,328.36,600.0,328.22,328.37,327.77,328.36,600.0
2011-10-12 12:40:00,328.5,328.56,328.34,328.34,4600.0,328.5,328.56,328.34,328.34,4600.0
2011-10-12 12:45:00,328.34,328.63,328.34,328.59,3100.0,328.34,328.63,328.34,328.59,3100.0
2011-10-12 12:50:00,328.49,328.66,328.26,328.52,4400.0,328.49,328.66,328.26,328.52,4400.0
2011-10-12 12:55:00,328.55,328.67,328.39,328.49,4200.0,328.55,328.67,328.39,328.49,4200.0
2011-10-12 13:00:00,328.4,328.68,328.35,328.38,6400.0,328.4,328.68,328.35,328.38,6400.0
2011-10-12 13:05:00,328.55,328.67,328.19,328.36,4400.0,328.55,328.67,328.19,328.36,4400.0
2011-10-12 13:10:00,328.44,328.56,328.21,328.4,3700.0,328.44,328.56,328.21,328.4,3700.0
2011-10-12 13:15:00,328.37,328.56,328.37,328.54,1900.0,328.37,328.56,328.37,328.54,1900.0
2011-10-12 13:20:00,328.43,328.7,328.2,328.38,10400.0,328.43,328.7,328.2,328.38,10400.0
2011-10-12 13:25:00,328.29,328.32,327.92,328.32,2300.0,328.29,328.32,327.92,328.32,2300.0
2011-10-12 13:30:00,328.63,328.64,328.35,328.35,5500.0,328.63,328.64,328.35,328.35,5500.0
2011-10-12 13:35:00,328.51,328.6,328.4,328.4,3000.0,328.51,328.6,328.4,328.4,3000.0
2011-10-12 13:40:00,328.5,328.57,328.18,328.18,1800.0,328.5,328.57,328.18,328.18,1800.0
2011-10-12 13:45:00,328.32,328.41,328.13,328.41,1400.0,328.32,328.41,328.13,328.41,1400.0
2011-10-12 13:50:00,328.43,328.53,328.34,328.42,1800.0,328.43,328.53,328.34,328.42,1800.0
2011-10-12 13:55:00,328.53,328.6,328.15,328.16,1700.0,328.53,328.6,328.15,328.16,1700.0
2011-10-12 14:00:00,328.5,328.6,328.15,328.6,2200.0,328.5,328.6,328.15,328.6,2200.0
2011-10-12 14:05:00,328.54,328.7,328.22,328.48,9500.0,328.54,328.7,328.22,328.48,9500.0
2011-10-12 14:10:00,328.51,328.66,328.38,328.66,1900.0,328.51,328.66,328.38,328.66,1900.0
2011-10-12 14:15:00,328.56,328.63,328.11,328.28,2700.0,328.56,328.63,328.11,328.28,2700.0
2011-10-12 14:20:00,328.36,328.5,328.28,328.5,1100.0,328.36,328.5,328.28,328.5,1100.0
2011-10-12 14:25:00,328.69,328.9,328.34,328.49,4500.0,328.69,328.9,328.34,328.49,4500.0
2011-10-12 14:30:00,328.5,328.71,328.4,328.4,4400.0,328.5,328.71,328.4,328.4,4400.0
2011-10-12 14:35:00,328.53,328.61,328.4,328.4,2100.0,328.53,328.61,328.4,328.4,2100.0
2011-10-12 14:40:00,328.52,328.59,328.09,328.09,6000.0,328.52,328.59,328.09,328.09,6000.0
2011-10-12 14:45:00,328.34,328.58,328.08,328.44,2700.0,328.34,328.58,328.08,328.44,2700.0
2011-10-12 14:50:00,328.46,328.54,328.08,328.09,1700.0,328.46,328.54,328.08,328.09,1700.0
2011-10-12 14:55:00,328.18,328.2,327.98,328.2,3000.0,328.18,328.2,327.98,328.2,3000.0
2011-10-12 15:00:00,328.31,328.55,328.27,328.27,4100.0,328.31,328.55,328.27,328.27,4100.0
2011-10-12 15:05:00,328.49,328.57,328.32,328.5,5600.0,328.49,328.57,328.32,328.5,5600.0
2011-10-12 15:10:00,328.5,328.58,328.31,328.44,5100.0,328.5,328.58,328.31,328.44,5100.0
2011-10-12 15:15:00,328.37,328.48,328.05,328.43,4500.0,328.37,328.48,328.05,328.43,4500.0
2011-10-12 15:20:00,328.43,328.5,328.2,328.49,8800.0,328.43,328.5,328.2,328.49,8800.0
2011-10-12 15:25:00,328.49,328.58,328.37,328.56,8200.0,328.49,328.58,328.37,328.56,8200.0
2011-10-12 15:30:00,328.5,328.6,328.26,328.37,18600.0,328.5,328.6,328.26,328.37,18600.0
2011-10-12 15:35:00,328.34,328.67,328.11,328.52,12000.0,328.34,328.67,328.11,328.52,12000.0
2011-10-12 15:40:00,328.35,328.56,328.26,328.49,13200.0,328.35,328.56,328.26,328.49,13200.0
2011-10-12 15:45:00,328.5,328.63,327.02,327.98,17100.0,328.5,328.63,327.02,327.98,17100.0
2011-10-12 15:50:00,327.48,328.13,327.12,327.12,8800.0,327.48,328.13,327.12,327.12,8800.0
2011-10-12 15:55:00,327.45,328.18,327.45,327.66,12200.0,327.45,328.18,327.45,327.66,12200.0
2011-10-13 09:30:00,327.14,328.76,325.0,328.49,3600.0,327.14,328.76,325.0,328.49,3600.0
2011-10-13 09:35:00,328.5,328.5,326.63,327.41,6200.0,328.5,328.5,326.63,327.41,6200.0
2011-10-13 09:40:00,327.39,327.52,326.87,327.07,5500.0,327.39,327.52,326.87,327.07,5500.0
2011-10-13 09:45:00,327.09,328.08,326.95,327.33,4200.0,327.09,328.08,326.95,327.33,4200.0
2011-10-13 09:50:00,327.18,327.99,327.11,327.73,4400.0,327.18,327.99,327.11,327.73,4400.0
2011-10-13 09:55:00,327.56,327.56,326.68,327.01,4500.0,327.56,327.56,326.68,327.01,4500.0
2011-10-13 10:00:00,327.1,327.82,326.04,326.05,4900.0,327.1,327.82,326.04,326.05,4900.0
2011-10-13 10:05:00,326.45,327.51,326.44,327.46,3600.0,326.45,327.51,326.44,327.46,3600.0
2011-10-13 10:10:00,327.29,328.07,327.29,327.41,6400.0,327.29,328.07,327.29,327.41,6400.0
2011-10-13 10:15:00,327.5,327.51,326.76,326.76,2900.0,327.5,327.51,326.76,326.76,2900.0
2011-10-13 10:20:00,326.79,327.69,326.59,327.69,3400.0,326.79,327.69,326.59,327.69,3400.0
2011-10-13 10:25:00,327.69,327.99,326.77,326.96,7300.0,327.69,327.99,326.77,326.96,7300.0
2011-10-13 10:30:00,327.2,327.43,326.69,327.19,5600.0,327.2,327.43,326.69,327.19,5600.0
2011-10-13 10:35:00,327.01,327.13,326.47,326.83,2200.0,327.01,327.13,326.47,326.83,2200.0
2011-10-13 10:40:00,327.12,327.16,326.71,327.11,3200.0,327.12,327.16,326.71,327.11,3200.0
2011-10-13 10:45:00,326.9,327.2,326.69,326.69,4100.0,326.9,327.2,326.69,326.69,4100.0
2011-10-13 10:50:00,326.95,327.29,326.77,327.21,5300.0,326.95,327.29,326.77,327.21,5300.0
2011-10-13 10:55:00,327.22,327.26,326.6,326.6,6200.0,327.22,327.26,326.6,326.6,6200.0
2011-10-13 11:00:00,326.6,327.14,326.58,326.81,4500.0,326.6,327.14,326.58,326.81,4500.0
2011-10-13 11:05:00,326.87,327.62,326.81,327.57,2900.0,326.87,327.62,326.81,327.57,2900.0
2011-10-13 11:10:00,327.59,328.26,327.59,327.74,7500.0,327.59,328.26,327.59,327.74,7500.0
2011-10-13 11:15:00,327.81,327.81,326.86,327.04,4300.0,327.81,327.81,326.86,327.04,4300.0
2011-10-13 11:20:00,327.07,327.58,327.05,327.11,2100.0,327.07,327.58,327.05,327.11,2100.0
2011-10-13 11:25:00,327.46,327.66,327.09,327.53,3700.0,327.46,327.66,327.09,327.53,3700.0
2011-10-13 11:30:00,327.38,327.78,327.34,327.34,3700.0,327.38,327.78,327.34,327.34,3700.0
2011-10-13 11:35:00,327.53,327.95,327.31,327.59,5200.0,327.53,327.95,327.31,327.59,5200.0
2011-10-13 11:40:00,327.64,327.69,327.04,327.42,3300.0,327.64,327.69,327.04,327.42,3300.0
2011-10-13 11:45:00,327.63,327.84,327.17,327.17,12000.0,327.63,327.84,327.17,327.17,12000.0
2011-10-13 11:50:00,327.3,327.85,327.09,327.45,7500.0,327.3,327.85,327.09,327.45,7500.0
2011-10-13 11:55:00,327.45,327.68,326.82,327.03,4800.0,327.45,327.68,326.82,327.03,4800.0
2011-10-13 12:00:00,326.74,327.51,326.74,326.97,8300.0,326.74,327.51,326.74,326.97,8300.0
2011-10-13 12:05:00,327.31,327.49,326.91,326.93,2000.0,327.31,327.49,326.91,326.93,2000.0
2011-10-13 12:10:00,326.96,327.03,326.45,326.49,3400.0,326.96,327.03,326.45,326.49,3400.0
2011-10-13 12:15:00,326.77,326.98,326.61,326.98,1700.0,326.77,326.98,326.61,326.98,1700.0
2011-10-13 12:20:00,327.02,327.46,326.53,326.78,3000.0,327.02,327.46,326.53,326.78,3000.0
2011-10-13 12:25:00,326.82,326.83,326.32,326.54,1000.0,326.82,326.83,326.32,326.54,1000.0
2011-10-13 12:30:00,326.32,326.51,326.29,326.32,900.0,326.32,326.51,326.29,326.32,900.0
2011-10-13 12:35:00,326.57,326.99,326.57,326.89,2100.0,326.57,326.99,326.57,326.89,2100.0
2011-10-13 12:40:00,326.71,326.81,326.51,326.77,1500.0,326.71,326.81,326.51,326.77,1500.0
2011-10-13 12:45:00,326.77,327.03,326.63,326.63,1200.0,326.77,327.03,326.63,326.63,1200.0
2011-10-13 12:50:00,326.6,326.78,326.48,326.48,900.0,326.6,326.78,326.48,326.48,900.0
2011-10-13 12:55:00,326.78,326.9,326.24,326.24,1900.0,326.78,326.9,326.24,326.24,1900.0
2011-10-13 13:00:00,326.19,326.32,326.06,326.06,600.0,326.19,326.32,326.06,326.06,600.0
2011-10-13 13:05:00,326.12,327.12,325.96,327.01,3800.0,326.12,327.12,325.96,327.01,3800.0
2011-10-13 13:10:00,326.88,327.51,326.54,327.51,4600.0,326.88,327.51,326.54,327.51,4600.0
2011-10-13 13:15:00,327.43,327.5,327.26,327.26,5900.0,327.43,327.5,327.26,327.26,5900.0
2011-10-13 13:20:00,327.26,327.3,326.85,327.01,5100.0,327.26,327.3,326.85,327.01,5100.0
2011-10-13 13:25:00,327.03,327.31,326.93,326.93,4800.0,327.03,327.31,326.93,326.93,4800.0
2011-10-13 13:30:00,326.95,327.24,326.95,327.05,1700.0,326.95,327.24,326.95,327.05,1700.0
2011-10-13 13:35:00,327.01,327.41,326.98,327.41,1600.0,327.01,327.41,326.98,327.41,1600.0
2011-10-13 13:40:00,327.39,327.65,327.05,327.43,3400.0,327.39,327.65,327.05,327.43,3400.0
2011-10-13 13:45:00,327.41,327.42,326.61,326.86,3400.0,327.41,327.42,326.61,326.86,3400.0
2011-10-13 13:50:00,326.87,326.88,326.7,326.79,1500.0,326.87,326.88,326.7,326.79,1500.0
2011-10-13 13:55:00,326.79,326.79,326.17,326.49,2200.0,326.79,326.79,326.17,326.49,2200.0
2011-10-13 14:00:00,326.5,326.62,326.18,326.62,3400.0,326.5,326.62,326.18,326.62,3400.0
2011-10-13 14:05:00,326.71,327.01,326.63,327.01,2500.0,326.71,327.01,326.63,327.01,2500.0
2011-10-13 14:10:00,327.07,327.31,327.01,327.31,1500.0,327.07,327.31,327.01,327.31,1500.0
2011-10-13 14:15:00,327.23,327.4,326.94,327.13,7400.0,327.23,327.4,326.94,327.13,7400.0
2011-10-13 14:20:00,327.14,327.18,326.5,326.5,4000.0,327.14,327.18,326.5,326.5,4000.0
2011-10-13 14:25:00,326.4,326.94,326.29,326.66,2900.0,326.4,326.94,326.29,326.66,2900.0
2011-10-13 14:30:00,326.73,327.2,326.64,326.96,2800.0,326.73,327.2,326.64,326.96,2800.0
2011-10-13 14:35:00,326.85,327.04,326.61,326.85,4500.0,326.85,327.04,326.61,326.85,4500.0
2011-10-13 14:40:00,326.85,326.97,326.3,326.95,2400.0,326.85,326.97,326.3,326.95,2400.0
2011-10-13 14:45:00,326.93,327.37,326.7,326.86,7600.0,326.93,327.37,326.7,326.86,7600.0
2011-10-13 14:50:00,326.92,327.27,326.79,327.16,3100.0,326.92,327.27,326.79,327.16,3100.0
2011-10-13 14:55:00,327.16,327.16,326.73,326.73,4300.0,327.16,327.16,326.73,326.73,4300.0
2011-10-13 15:00:00,326.75,327.5,326.75,327.16,7500.0,326.75,327.5,326.75,327.16,7500.0
2011-10-13 15:05:00,327.28,327.52,327.14,327.2,10100.0,327.28,327.52,327.14,327.2,10100.0
2011-10-13 15:10:00,327.22,327.26,326.84,327.08,5900.0,327.22,327.26,326.84,327.08,5900.0
2011-10-13 15:15:00,327.19,327.47,327.09,327.09,8000.0,327.19,327.47,327.09,327.09,8000.0
2011-10-13 15:20:00,327.09,327.19,326.52,326.52,4500.0,327.09,327.19,326.52,326.52,4500.0
2011-10-13 15:25:00,326.36,326.63,326.11,326.11,5900.0,326.36,326.63,326.11,326.11,5900.0
2011-10-13 15:30:00,326.01,326.56,325.54,325.89,7900.0,326.01,326.56,325.54,325.89,7900.0
2011-10-13 15:35:00,325.94,326.38,325.9,326.08,5700.0,325.94,326.38,325.9,326.08,5700.0
2011-10-13 15:40:00,325.76,326.43,325.76,326.1,7500.0,325.76,326.43,325.76,326.1,7500.0
2011-10-13 15:45:00,326.13,326.37,325.53,326.07,8800.0,326.13,326.37,325.53,326.07,8800.0
2011-10-13 15:50:00,326.15,326.63,325.71,326.28,5700.0,326.15,326.63,325.71,326.28,5700.0
2011-10-13 15:55:00,326.56,326.92,326.22,326.28,7400.0,326.56,326.92,326.22,326.28,7400.0
2011-10-14 09:30:00,329.0,330.0,328.4,328.95,5200.0,329.0,330.0,328.4,328.95,5200.0
2011-10-14 09:35:00,329.07,329.07,327.05,328.09,3800.0,329.07,329.07,327.05,328.09,3800.0
2011-10-14 09:40:00,328.33,328.73,327.68,327.68,5300.0,328.33,328.73,327.68,327.68,5300.0
2011-10-14 09:45:00,327.84,329.09,327.84,328.77,2600.0,327.84,329.09,327.84,328.77,2600.0
2011-10-14 09:50:00,329.09,329.09,328.0,328.24,2800.0,329.09,329.09,328.0,328.24,2800.0
2011-10-14 09:55:00,328.86,328.86,327.99,327.99,3200.0,328.86,328.86,327.99,327.99,3200.0
2011-10-14 10:00:00,327.99,329.35,327.38,329.01,8300.0,327.99,329.35,327.38,329.01,8300.0
2011-10-14 10:05:00,329.12,329.12,327.74,328.51,13800.0,329.12,329.12,327.74,328.51,13800.0
2011-10-14 10:10:00,328.53,328.65,327.72,328.22,7400.0,328.53,328.65,327.72,328.22,7400.0
2011-10-14 10:15:00,328.45,328.91,328.27,328.5,2600.0,328.45,328.91,328.27,328.5,2600.0
2011-10-14 10:20:00,328.7,328.7,327.89,328.16,7000.0,328.7,328.7,327.89,328.16,7000.0
2011-10-14 10:25:00,328.22,328.3,327.6,327.79,3500.0,328.22,328.3,327.6,327.79,3500.0
2011-10-14 10:30:00,328.0,328.7,327.99,328.39,3100.0,328.0,328.7,327.99,328.39,3100.0
2011-10-14 10:35:00,328.5,328.62,328.13,328.23,3400.0,328.5,328.62,328.13,328.23,3400.0
2011-10-14 10:40:00,328.38,328.75,328.1,328.21,3500.0,328.38,328.75,328.1,328.21,3500.0
2011-10-14 10:45:00,328.26,328.34,327.93,328.34,2400.0,328.26,328.34,327.93,328.34,2400.0
2011-10-14 10:50:00,328.48,328.49,328.1,328.1,2800.0,328.48,328.49,328.1,328.1,2800.0
2011-10-14 10:55:00,328.05,328.38,328.05,328.18,7200.0,328.05,328.38,328.05,328.18,7200.0
2011-10-14 11:00:00,328.23,328.23,327.88,328.04,4800.0,328.23,328.23,327.88,328.04,4800.0
2011-10-14 11:05:00,328.06,328.06,327.35,327.35,2800.0,328.06,328.06,327.35,327.35,2800.0
2011-10-14 11:10:00,327.49,327.62,327.05,327.1,3500.0,327.49,327.62,327.05,327.1,3500.0
2011-10-14 11:15:00,327.44,327.47,327.25,327.38,1000.0,327.44,327.47,327.25,327.38,1000.0
2011-10-14 11:20:00,327.31,327.46,326.82,327.0,2000.0,327.31,327.46,326.82,327.0,2000.0
2011-10-14 11:25:00,327.12,327.76,327.1,327.5,2600.0,327.12,327.76,327.1,327.5,2600.0
2011-10-14 11:30:00,327.64,328.1,327.6,328.06,2600.0,327.64,328.1,327.6,328.06,2600.0
2011-10-14 11:35:00,328.04,328.09,327.76,327.76,1800.0,328.04,328.09,327.76,327.76,1800.0
2011-10-14 11:40:00,327.79,328.03,327.56,327.56,2500.0,327.79,328.03,327.56,327.56,2500.0
2011-10-14 11:45:00,327.7,327.77,327.63,327.63,700.0,327.7,327.77,327.63,327.63,700.0
2011-10-14 11:50:00,327.36,327.38,327.36,327.38,800.0,327.36,327.38,327.36,327.38,800.0
2011-10-14 11:55:00,327.18,327.62,327.18,327.52,500.0,327.18,327.62,327.18,327.52,500.0
2011-10-14 12:00:00,327.32,327.33,327.26,327.29,700.0,327.32,327.33,327.26,327.29,700.0
2011-10-14 12:05:00,327.33,327.34,327.0,327.23,3800.0,327.33,327.34,327.0,327.23,3800.0
2011-10-14 12:10:00,327.23,327.25,326.77,326.77,1600.0,327.23,327.25,326.77,326.77,1600.0
2011-10-14 12:15:00,326.91,327.14,326.91,327.1,800.0,326.91,327.14,326.91,327.1,800.0
2011-10-14 12:20:00,327.53,327.82,327.53,327.82,800.0,327.53,327.82,327.53,327.82,800.0
2011-10-14 12:25:00,327.8,328.24,327.8,328.0,5800.0,327.8,328.24,327.8,328.0,5800.0
2011-10-14 12:30:00,328.04,328.04,328.04,328.04,300.0,328.04,328.04,328.04,328.04,300.0
2011-10-14 12:35:00,328.0,328.03,327.99,328.03,1200.0,328.0,328.03,327.99,328.03,1200.0
2011-10-14 12:40:00,327.94,327.97,327.83,327.83,600.0,327.94,327.97,327.83,327.83,600.0
2011-10-14 12:45:00,327.78,328.46,327.78,328.16,1300.0,327.78,328.46,327.78,328.16,1300.0
2011-10-14 12:50:00,328.3,328.4,328.08,328.09,2400.0,328.3,328.4,328.08,328.09,2400.0
2011-10-14 12:55:00,328.15,328.21,327.91,327.91,1800.0,328.15,328.21,327.91,327.91,1800.0
2011-10-14 13:00:00,328.13,328.18,327.94,328.06,6100.0,328.13,328.18,327.94,328.06,6100.0
2011-10-14 13:05:00,327.91,328.06,327.72,327.72,3000.0,327.91,328.06,327.72,327.72,3000.0
2011-10-14 13:10:00,327.93,328.06,327.93,328.06,900.0,327.93,328.06,327.93,328.06,900.0
2011-10-14 13:15:00,328.03,328.03,327.58,327.85,1400.0,328.03,328.03,327.58,327.85,1400.0
2011-10-14 13:20:00,327.64,327.93,327.64,327.93,600.0,327.64,327.93,327.64,327.93,600.0
2011-10-14 13:25:00,328.07,328.07,327.53,327.86,1700.0,328.07,328.07,327.53,327.86,1700.0
2011-10-14 13:30:00,327.52,327.87,327.52,327.87,1000.0,327.52,327.87,327.52,327.87,1000.0
2011-10-14 13:35:00,327.92,328.05,327.92,328.05,1200.0,327.92,328.05,327.92,328.05,1200.0
2011-10-14 13:40:00,328.07,328.46,328.07,328.38,2300.0,328.07,328.46,328.07,328.38,2300.0
2011-10-14 13:45:00,328.29,328.47,328.0,328.04,5500.0,328.29,328.47,328.0,328.04,5500.0
2011-10-14 13:50:00,328.0,328.16,327.91,327.92,4200.0,328.0,328.16,327.91,327.92,4200.0
2011-10-14 13:55:00,328.0,328.46,328.0,328.46,1000.0,328.0,328.46,328.0,328.46,1000.0
2011-10-14 14:00:00,328.56,328.56,327.9,327.91,10700.0,328.56,328.56,327.9,327.91,10700.0
2011-10-14 14:05:00,328.02,328.03,327.9,327.9,900.0,328.02,328.03,327.9,327.9,900.0
2011-10-14 14:10:00,327.76,328.25,327.76,328.25,2800.0,327.76,328.25,327.76,328.25,2800.0
2011-10-14 14:15:00,328.32,328.32,328.15,328.19,1200.0,328.32,328.32,328.15,328.19,1200.0
2011-10-14 14:20:00,328.23,328.56,327.99,328.32,7300.0,328.23,328.56,327.99,328.32,7300.0
2011-10-14 14:25:00,328.37,328.44,327.98,328.44,5700.0,328.37,328.44,327.98,328.44,5700.0
2011-10-14 14:30:00,328.36,328.48,328.09,328.1,4100.0,328.36,328.48,328.09,328.1,4100.0
2011-10-14 14:35:00,328.11,328.11,327.88,327.88,8000.0,328.11,328.11,327.88,327.88,8000.0
2011-10-14 14:40:00,328.17,328.41,328.04,328.05,2300.0,328.17,328.41,328.04,328.05,2300.0
2011-10-14 14:45:00,327.88,328.16,327.88,328.16,1800.0,327.88,328.16,327.88,328.16,1800.0
2011-10-14 14:50:00,328.02,328.13,327.99,328.0,5200.0,328.02,328.13,327.99,328.0,5200.0
2011-10-14 14:55:00,328.0,328.15,327.97,327.97,5800.0,328.0,328.15,327.97,327.97,5800.0
2011-10-14 15:00:00,327.94,328.3,327.88,328.23,9200.0,327.94,328.3,327.88,328.23,9200.0
2011-10-14 15:05:00,328.04,328.26,327.87,328.15,3800.0,328.04,328.26,327.87,328.15,3800.0
2011-10-14 15:10:00,328.11,328.14,327.98,328.01,1700.0,328.11,328.14,327.98,328.01,1700.0
2011-10-14 15:15:00,328.01,328.1,327.91,328.0,3400.0,328.01,328.1,327.91,328.0,3400.0
2011-10-14 15:20:00,328.07,328.11,327.83,328.01,4600.0,328.07,328.11,327.83,328.01,4600.0
2011-10-14 15:25:00,327.98,328.5,327.98,328.31,7300.0,327.98,328.5,327.98,328.31,7300.0
2011-10-14 15:30:00,328.38,328.56,327.96,328.1,15300.0,328.38,328.56,327.96,328.1,15300.0
2011-10-14 15:35:00,328.13,328.25,327.79,328.02,9900.0,328.13,328.25,327.79,328.02,9900.0
2011-10-14 15:40:00,327.99,328.11,327.75,327.9,5500.0,327.99,328.11,327.75,327.9,5500.0
2011-10-14 15:45:00,328.18,328.33,327.67,327.95,6500.0,328.18,328.33,327.67,327.95,6500.0
2011-10-14 15:50:00,328.27,328.31,327.97,328.0,7100.0,328.27,328.31,327.97,328.0,7100.0
2011-10-14 15:55:00,328.12,328.34,327.79,327.96,23600.0,328.12,328.34,327.79,327.96,23600.0
2011-10-17 09:30:00,326.93,330.0,325.74,330.0,8600.0,326.93,330.0,325.74,330.0,8600.0
2011-10-17 09:35:00,330.0,331.43,329.72,330.54,10400.0,330.0,331.43,329.72,330.54,10400.0
2011-10-17 09:40:00,330.5,330.61,329.92,330.15,10200.0,330.5,330.61,329.92,330.15,10200.0
2011-10-17 09:45:00,329.93,330.24,329.62,330.0,11700.0,329.93,330.24,329.62,330.0,11700.0
2011-10-17 09:50:00,330.16,330.16,329.47,329.51,2800.0,330.16,330.16,329.47,329.51,2800.0
2011-10-17 09:55:00,329.61,330.05,329.39,329.75,5000.0,329.61,330.05,329.39,329.75,5000.0
2011-10-17 10:00:00,329.68,330.1,329.27,329.77,7500.0,329.68,330.1,329.27,329.77,7500.0
2011-10-17 10:05:00,329.78,330.06,329.5,330.06,4700.0,329.78,330.06,329.5,330.06,4700.0
2011-10-17 10:10:00,330.2,330.2,329.59,329.78,7300.0,330.2,330.2,329.59,329.78,7300.0
2011-10-17 10:15:00,330.0,330.15,329.41,329.81,8900.0,330.0,330.15,329.41,329.81,8900.0
2011-10-17 10:20:00,329.13,329.42,329.0,329.08,4500.0,329.13,329.42,329.0,329.08,4500.0
2011-10-17 10:25:00,329.0,329.32,328.53,328.53,8700.0,329.0,329.32,328.53,328.53,8700.0
2011-10-17 10:30:00,328.73,329.58,328.73,329.2,5900.0,328.73,329.58,328.73,329.2,5900.0
2011-10-17 10:35:00,329.13,329.45,329.0,329.34,3900.0,329.13,329.45,329.0,329.34,3900.0
2011-10-17 10:40:00,329.34,329.48,328.65,328.98,3600.0,329.34,329.48,328.65,328.98,3600.0
2011-10-17 10:45:00,328.8,329.13,328.64,329.02,1300.0,328.8,329.13,328.64,329.02,1300.0
2011-10-17 10:50:00,328.9,328.98,328.37,328.98,2000.0,328.9,328.98,328.37,328.98,2000.0
2011-10-17 10:55:00,328.98,329.28,328.89,329.0,3400.0,328.98,329.28,328.89,329.0,3400.0
2011-10-17 11:00:00,329.04,329.07,328.98,329.03,1500.0,329.04,329.07,328.98,329.03,1500.0
2011-10-17 11:05:00,329.03,329.11,328.49,328.55,4600.0,329.03,329.11,328.49,328.55,4600.0
2011-10-17 11:10:00,328.55,328.78,328.09,328.55,5100.0,328.55,328.78,328.09,328.55,5100.0
2011-10-17 11:15:00,328.4,328.4,327.88,328.04,1000.0,328.4,328.4,327.88,328.04,1000.0
2011-10-17 11:20:00,328.11,329.0,328.11,329.0,1900.0,328.11,329.0,328.11,329.0,1900.0
2011-10-17 11:25:00,328.99,329.0,328.56,328.79,5000.0,328.99,329.0,328.56,328.79,5000.0
2011-10-17 11:30:00,328.79,329.01,328.56,328.92,3500.0,328.79,329.01,328.56,328.92,3500.0
2011-10-17 11:35:00,328.96,328.99,328.76,328.84,3100.0,328.96,328.99,328.76,328.84,3100.0
2011-10-17 11:40:00,328.81,328.94,328.42,328.56,6100.0,328.81,328.94,328.42,328.56,6100.0
2011-10-17 11:45:00,328.1,328.23,327.56,327.56,1400.0,328.1,328.23,327.56,327.56,1400.0
2011-10-17 11:50:00,327.31,327.61,327.19,327.19,1600.0,327.31,327.61,327.19,327.19,1600.0
2011-10-17 11:55:00,327.29,328.1,327.29,327.86,1200.0,327.29,328.1,327.29,327.86,1200.0
2011-10-17 12:00:00,327.85,328.08,327.34,327.34,2900.0,327.85,328.08,327.34,327.34,2900.0
2011-10-17 12:05:00,327.47,327.95,327.47,327.79,1600.0,327.47,327.95,327.47,327.79,1600.0
2011-10-17 12:10:00,327.79,327.93,327.51,327.93,2500.0,327.79,327.93,327.51,327.93,2500.0
2011-10-17 12:15:00,328.01,328.6,327.81,328.47,3200.0,328.01,328.6,327.81,328.47,3200.0
2011-10-17 12:20:00,328.5,328.5,327.76,328.29,5100.0,328.5,328.5,327.76,328.29,5100.0
2011-10-17 12:25:00,328.32,328.77,328.29,328.63,4600.0,328.32,328.77,328.29,328.63,4600.0
2011-10-17 12:30:00,328.28,328.29,327.41,327.91,2500.0,328.28,328.29,327.41,327.91,2500.0
2011-10-17 12:35:00,327.8,328.0,327.18,327.8,2300.0,327.8,328.0,327.18,327.8,2300.0
2011-10-17 12:40:00,327.81,328.39,327.76,328.07,3000.0,327.81,328.39,327.76,328.07,3000.0
2011-10-17 12:45:00,327.96,327.96,326.99,327.5,1600.0,327.96,327.96,326.99,327.5,1600.0
2011-10-17 12:50:00,327.5,328.0,327.41,327.66,1700.0,327.5,328.0,327.41,327.66,1700.0
2011-10-17 12:55:00,327.66,327.87,327.54,327.87,1800.0,327.66,327.87,327.54,327.87,1800.0
2011-10-17 13:00:00,327.39,327.88,327.39,327.88,1300.0,327.39,327.88,327.39,327.88,1300.0
2011-10-17 13:05:00,327.68,328.22,327.68,328.18,3100.0,327.68,328.22,327.68,328.18,3100.0
2011-10-17 13:10:00,327.98,328.22,327.91,327.91,3000.0,327.98,328.22,327.91,327.91,3000.0
2011-10-17 13:15:00,327.61,328.18,327.49,328.0,2400.0,327.61,328.18,327.49,328.0,2400.0
2011-10-17 13:20:00,328.18,328.2,327.97,328.0,2800.0,328.18,328.2,327.97,328.0,2800.0
2011-10-17 13:25:00,328.0,328.15,327.36,327.66,4300.0,328.0,328.15,327.36,327.66,4300.0
2011-10-17 13:30:00,327.52,328.25,327.49,328.25,1400.0,327.52,328.25,327.49,328.25,1400.0
2011-10-17 13:35:00,328.13,328.13,327.38,327.6,3600.0,328.13,328.13,327.38,327.6,3600.0
2011-10-17 13:40:00,327.75,328.06,327.39,327.5,3400.0,327.75,328.06,327.39,327.5,3400.0
2011-10-17 13:45:00,327.63,327.93,327.51,327.85,1700.0,327.63,327.93,327.51,327.85,1700.0
2011-10-17 13:50:00,327.92,327.92,327.48,327.48,3400.0,327.92,327.92,327.48,327.48,3400.0
2011-10-17 13:55:00,327.56,327.96,327.44,327.96,2500.0,327.56,327.96,327.44,327.96,2500.0
2011-10-17 14:00:00,327.97,328.29,327.97,328.13,2400.0,327.97,328.29,327.97,328.13,2400.0
2011-10-17 14:05:00,328.14,328.21,327.77,327.88,3400.0,328.14,328.21,327.77,327.88,3400.0
2011-10-17 14:10:00,327.84,328.0,327.78,328.0,3900.0,327.84,328.0,327.78,328.0,3900.0
2011-10-17 14:15:00,328.09,328.2,327.97,328.2,2100.0,328.09,328.2,327.97,328.2,2100.0
2011-10-17 14:20:00,327.97,328.32,327.74,327.83,4600.0,327.97,328.32,327.74,327.83,4600.0
2011-10-17 14:25:00,327.91,327.98,327.73,327.77,1700.0,327.91,327.98,327.73,327.77,1700.0
2011-10-17 14:30:00,327.74,327.74,327.31,327.68,2800.0,327.74,327.74,327.31,327.68,2800.0
2011-10-17 14:35:00,327.67,327.69,327.45,327.58,1700.0,327.67,327.69,327.45,327.58,1700.0
2011-10-17 14:40:00,327.42,327.44,327.11,327.25,2800.0,327.42,327.44,327.11,327.25,2800.0
2011-10-17 14:45:00,327.29,327.47,327.28,327.47,1400.0,327.29,327.47,327.28,327.47,1400.0
2011-10-17 14:50:00,327.74,327.74,327.16,327.42,2400.0,327.74,327.74,327.16,327.42,2400.0
2011-10-17 14:55:00,327.42,328.0,327.42,328.0,1600.0,327.42,328.0,327.42,328.0,1600.0
2011-10-17 15:00:00,327.78,328.32,327.76,328.04,7700.0,327.78,328.32,327.76,328.04,7700.0
2011-10-17 15:05:00,328.0,328.0,327.58,327.8,4100.0,328.0,328.0,327.58,327.8,4100.0
2011-10-17 15:10:00,327.92,328.17,327.68,327.68,3600.0,327.92,328.17,327.68,327.68,3600.0
2011-10-17 15:15:00,327.78,328.0,327.68,327.76,3000.0,327.78,328.0,327.68,327.76,3000.0
2011-10-17 15:20:00,327.86,328.11,327.77,327.85,3700.0,327.86,328.11,327.77,327.85,3700.0
2011-10-17 15:25:00,327.97,328.06,327.38,328.0,6200.0,327.97,328.06,327.38,328.0,6200.0
2011-10-17 15:30:00,328.0,328.3,327.37,327.42,7300.0,328.0,328.3,327.37,327.42,7300.0
2011-10-17 15:35:00,327.46,327.6,326.98,327.24,5700.0,327.46,327.6,326.98,327.24,5700.0
2011-10-17 15:40:00,327.24,328.17,327.12,328.0,8600.0,327.24,328.17,327.12,328.0,8600.0
2011-10-17 15:45:00,328.05,328.09,326.66,327.0,7900.0,328.05,328.09,326.66,327.0,7900.0
2011-10-17 15:50:00,327.03,327.18,326.43,326.86,6400.0,327.03,327.18,326.43,326.86,6400.0
2011-10-17 15:55:00,326.95,327.23,326.4,326.95,11000.0,326.95,327.23,326.4,326.95,11000.0
2011-10-18 09:30:00,326.3,326.89,326.3,326.89,3500.0,326.3,326.89,326.3,326.89,3500.0
2011-10-18 09:35:00,326.63,327.07,326.53,326.95,1900.0,326.63,327.07,326.53,326.95,1900.0
2011-10-18 09:40:00,326.54,326.54,325.23,326.07,3900.0,326.54,326.54,325.23,326.07,3900.0
2011-10-18 09:45:00,326.09,326.72,325.0,325.74,3400.0,326.09,326.72,325.0,325.74,3400.0
2011-10-18 09:50:00,325.64,326.22,325.54,325.59,4300.0,325.64,326.22,325.54,325.59,4300.0
2011-10-18 09:55:00,325.51,325.95,325.46,325.95,2900.0,325.51,325.95,325.46,325.95,2900.0
2011-10-18 10:00:00,326.21,326.21,325.64,325.64,1500.0,326.21,326.21,325.64,325.64,1500.0
2011-10-18 10:05:00,325.68,326.63,325.68,326.2,2400.0,325.68,326.63,325.68,326.2,2400.0
2011-10-18 10:10:00,326.16,326.59,325.85,325.85,3500.0,326.16,326.59,325.85,325.85,3500.0
2011-10-18 10:15:00,326.05,326.05,325.34,325.34,800.0,326.05,326.05,325.34,325.34,800.0
2011-10-18 10:20:00,325.0,326.58,325.0,326.17,5800.0,325.0,326.58,325.0,326.17,5800.0
2011-10-18 10:25:00,326.23,326.69,325.54,326.0,12400.0,326.23,326.69,325.54,326.0,12400.0
2011-10-18 10:30:00,326.0,326.4,325.8,326.19,3900.0,326.0,326.4,325.8,326.19,3900.0
2011-10-18 10:35:00,326.21,326.33,325.57,326.09,3300.0,326.21,326.33,325.57,326.09,3300.0
2011-10-18 10:40:00,326.02,326.13,325.73,325.73,1600.0,326.02,326.13,325.73,325.73,1600.0
2011-10-18 10:45:00,325.69,325.97,325.54,325.8,1600.0,325.69,325.97,325.54,325.8,1600.0
2011-10-18 10:50:00,325.57,325.88,325.53,325.84,2100.0,325.57,325.88,325.53,325.84,2100.0
2011-10-18 10:55:00,326.0,326.0,325.62,325.82,1000.0,326.0,326.0,325.62,325.82,1000.0
2011-10-18 11:00:00,325.78,325.78,325.53,325.72,1800.0,325.78,325.78,325.53,325.72,1800.0
2011-10-18 11:05:00,325.71,326.11,325.71,325.81,1500.0,325.71,326.11,325.71,325.81,1500.0
2011-10-18 11:10:00,325.91,326.02,325.39,325.48,1500.0,325.91,326.02,325.39,325.48,1500.0
2011-10-18 11:15:00,325.52,325.52,325.17,325.17,1000.0,325.52,325.52,325.17,325.17,1000.0
2011-10-18 11:20:00,325.46,325.46,325.2,325.36,1200.0,325.46,325.46,325.2,325.36,1200.0
2011-10-18 11:25:00,325.36,325.36,324.53,324.7,1700.0,325.36,325.36,324.53,324.7,1700.0
2011-10-18 11:30:00,324.96,325.12,324.92,324.99,1300.0,324.96,325.12,324.92,324.99,1300.0
2011-10-18 11:35:00,325.18,326.2,325.0,326.0,3600.0,325.18,326.2,325.0,326.0,3600.0
2011-10-18 11:40:00,326.0,326.38,325.92,326.15,1800.0,326.0,326.38,325.92,326.15,1800.0
2011-10-18 11:45:00,326.04,326.3,325.78,326.15,3300.0,326.04,326.3,325.78,326.15,3300.0
2011-10-18 11:50:00,326.37,326.37,325.81,325.82,4000.0,326.37,326.37,325.81,325.82,4000.0
2011-10-18 11:55:00,326.16,326.17,325.93,325.96,1700.0,326.16,326.17,325.93,325.96,1700.0
2011-10-18 12:00:00,325.64,325.85,325.64,325.65,900.0,325.64,325.85,325.64,325.65,900.0
2011-10-18 12:05:00,325.71,326.14,325.63,326.0,3300.0,325.71,326.14,325.63,326.0,3300.0
2011-10-18 12:10:00,326.21,326.3,326.0,326.0,36200.0,326.21,326.3,326.0,326.0,36200.0
2011-10-18 12:15:00,325.88,326.14,325.8,325.87,16600.0,325.88,326.14,325.8,325.87,16600.0
2011-10-18 12:20:00,325.65,326.15,325.59,325.79,16400.0,325.65,326.15,325.59,325.79,16400.0
2011-10-18 12:25:00,325.87,326.18,325.87,326.12,17600.0,325.87,326.18,325.87,326.12,17600.0
2011-10-18 12:30:00,326.13,326.29,326.0,326.25,900.0,326.13,326.29,326.0,326.25,900.0
2011-10-18 12:35:00,326.49,326.71,326.46,326.56,2500.0,326.49,326.71,326.46,326.56,2500.0
2011-10-18 12:40:00,326.56,326.59,326.0,326.58,5200.0,326.56,326.59,326.0,326.58,5200.0
2011-10-18 12:45:00,326.23,326.23,326.0,326.0,10200.0,326.23,326.23,326.0,326.0,10200.0
2011-10-18 12:50:00,325.99,326.2,325.9,326.03,3500.0,325.99,326.2,325.9,326.03,3500.0
2011-10-18 12:55:00,326.0,326.22,326.0,326.0,2500.0,326.0,326.22,326.0,326.0,2500.0
2011-10-18 13:00:00,326.0,326.0,325.87,325.88,2500.0,326.0,326.0,325.87,325.88,2500.0
2011-10-18 13:05:00,325.98,325.98,325.82,325.83,800.0,325.98,325.98,325.82,325.83,800.0
2011-10-18 13:10:00,325.81,325.81,325.56,325.56,1300.0,325.81,325.81,325.56,325.56,1300.0
2011-10-18 13:15:00,325.67,325.8,325.67,325.79,1300.0,325.67,325.8,325.67,325.79,1300.0
2011-10-18 13:20:00,325.79,325.79,325.53,325.79,900.0,325.79,325.79,325.53,325.79,900.0
2011-10-18 13:25:00,325.54,326.32,325.54,326.32,3200.0,325.54,326.32,325.54,326.32,3200.0
2011-10-18 13:30:00,326.23,326.46,326.09,326.28,1200.0,326.23,326.46,326.09,326.28,1200.0
2011-10-18 13:35:00,326.29,326.29,326.0,326.06,1800.0,326.29,326.29,326.0,326.06,1800.0
2011-10-18 13:40:00,326.23,326.43,325.87,325.88,5500.0,326.23,326.43,325.87,325.88,5500.0
2011-10-18 13:45:00,325.87,325.9,325.28,325.57,8900.0,325.87,325.9,325.28,325.57,8900.0
2011-10-18 13:50:00,325.62,326.29,325.62,326.07,2000.0,325.62,326.29,325.62,326.07,2000.0
2011-10-18 13:55:00,326.0,326.0,325.46,325.7,4500.0,326.0,326.0,325.46,325.7,4500.0
2011-10-18 14:00:00,325.81,326.46,325.81,326.23,4200.0,325.81,326.46,325.81,326.23,4200.0
2011-10-18 14:05:00,326.22,326.22,325.89,326.14,16900.0,326.22,326.22,325.89,326.14,16900.0
2011-10-18 14:10:00,326.24,326.41,326.15,326.32,3000.0,326.24,326.41,326.15,326.32,3000.0
2011-10-18 14:15:00,326.34,326.44,326.23,326.26,1900.0,326.34,326.44,326.23,326.26,1900.0
2011-10-18 14:20:00,326.33,326.44,326.07,326.23,4000.0,326.33,326.44,326.07,326.23,4000.0
2011-10-18 14:25:00,326.22,326.28,326.01,326.07,3500.0,326.22,326.28,326.01,326.07,3500.0
2011-10-18 14:30:00,326.0,326.56,326.0,326.44,3300.0,326.0,326.56,326.0,326.44,3300.0
2011-10-18 14:35:00,326.43,326.43,325.91,325.93,2400.0,326.43,326.43,325.91,325.93,2400.0
2011-10-18 14:40:00,326.25,326.29,325.81,326.17,3900.0,326.25,326.29,325.81,326.17,3900.0
2011-10-18 14:45:00,326.11,326.3,325.96,326.1,4500.0,326.11,326.3,325.96,326.1,4500.0
2011-10-18 14:50:00,326.2,326.27,325.94,326.05,3700.0,326.2,326.27,325.94,326.05,3700.0
2011-10-18 14:55:00,326.16,326.22,326.0,326.0,26800.0,326.16,326.22,326.0,326.0,26800.0
2011-10-18 15:00:00,326.2,327.07,326.2,326.8,4800.0,326.2,327.07,326.2,326.8,4800.0
2011-10-18 15:05:00,326.8,326.88,326.14,326.42,15400.0,326.8,326.88,326.14,326.42,15400.0
2011-10-18 15:10:00,326.44,327.31,326.36,326.67,17600.0,326.44,327.31,326.36,326.67,17600.0
2011-10-18 15:15:00,326.75,327.0,326.03,326.03,5100.0,326.75,327.0,326.03,326.03,5100.0
2011-10-18 15:20:00,326.15,326.82,325.82,326.24,8000.0,326.15,326.82,325.82,326.24,8000.0
2011-10-18 15:25:00,326.3,326.4,325.58,325.67,8300.0,326.3,326.4,325.58,325.67,8300.0
2011-10-18 15:30:00,325.66,326.2,325.66,325.88,10100.0,325.66,326.2,325.66,325.88,10100.0
2011-10-18 15:35:00,325.82,326.22,325.46,325.74,13300.0,325.82,326.22,325.46,325.74,13300.0
2011-10-18 15:40:00,325.99,325.99,325.44,325.71,9100.0,325.99,325.99,325.44,325.71,9100.0
2011-10-18 15:45:00,326.22,326.62,325.79,325.96,7100.0,326.22,326.62,325.79,325.96,7100.0
2011-10-18 15:50:00,326.0,326.5,325.55,326.05,45800.0,326.0,326.5,325.55,326.05,45800.0
2011-10-18 15:55:00,326.04,326.04,325.09,325.42,16300.0,326.04,326.04,325.09,325.42,16300.0
2011-10-19 09:30:00,326.03,327.41,325.76,325.99,10900.0,326.03,327.41,325.76,325.99,10900.0
2011-10-19 09:35:00,326.01,326.24,325.81,325.86,3200.0,326.01,326.24,325.81,325.86,3200.0
2011-10-19 09:40:00,325.85,326.32,325.57,325.99,6200.0,325.85,326.32,325.57,325.99,6200.0
2011-10-19 09:45:00,326.1,326.47,325.67,325.67,7200.0,326.1,326.47,325.67,325.67,7200.0
2011-10-19 09:50:00,325.73,326.28,325.61,325.66,4800.0,325.73,326.28,325.61,325.66,4800.0
2011-10-19 09:55:00,325.75,326.32,325.75,326.32,4500.0,325.75,326.32,325.75,326.32,4500.0
2011-10-19 10:00:00,326.27,326.27,325.66,326.07,7300.0,326.27,326.27,325.66,326.07,7300.0
2011-10-19 10:05:00,326.11,326.25,325.8,325.99,7800.0,326.11,326.25,325.8,325.99,7800.0
2011-10-19 10:10:00,326.2,326.31,325.87,325.87,6100.0,326.2,326.31,325.87,325.87,6100.0
2011-10-19 10:15:00,325.93,326.2,325.6,326.01,7800.0,325.93,326.2,325.6,326.01,7800.0
2011-10-19 10:20:00,325.91,325.91,324.91,325.19,16400.0,325.91,325.91,324.91,325.19,16400.0
2011-10-19 10:25:00,325.25,325.69,324.92,325.25,24100.0,325.25,325.69,324.92,325.25,24100.0
2011-10-19 10:30:00,325.35,325.35,324.33,324.54,6600.0,325.35,325.35,324.33,324.54,6600.0
2011-10-19 10:35:00,324.6,324.72,323.73,324.23,5400.0,324.6,324.72,323.73,324.23,5400.0
2011-10-19 10:40:00,324.45,325.09,324.42,324.45,7900.0,324.45,325.09,324.42,324.45,7900.0
2011-10-19 10:45:00,324.74,325.16,324.36,324.83,5200.0,324.74,325.16,324.36,324.83,5200.0
2011-10-19 10:50:00,324.63,325.4,324.63,325.3,5000.0,324.63,325.4,324.63,325.3,5000.0
2011-10-19 10:55:00,325.2,325.3,324.82,324.82,8500.0,325.2,325.3,324.82,324.82,8500.0
2011-10-19 11:00:00,324.56,325.48,324.56,325.12,5100.0,324.56,325.48,324.56,325.12,5100.0
2011-10-19 11:05:00,324.97,325.24,324.88,324.89,3900.0,324.97,325.24,324.88,324.89,3900.0
2011-10-19 11:10:00,324.84,325.06,324.71,324.71,2900.0,324.84,325.06,324.71,324.71,2900.0
2011-10-19 11:15:00,324.88,325.04,324.63,324.8,1500.0,324.88,325.04,324.63,324.8,1500.0
2011-10-19 11:20:00,324.54,325.26,324.48,324.75,10400.0,324.54,325.26,324.48,324.75,10400.0
2011-10-19 11:25:00,324.55,325.12,324.46,325.12,1200.0,324.55,325.12,324.46,325.12,1200.0
2011-10-19 11:30:00,325.15,325.24,324.81,324.81,3600.0,325.15,325.24,324.81,324.81,3600.0
2011-10-19 11:35:00,324.91,325.39,324.91,325.39,1800.0,324.91,325.39,324.91,325.39,1800.0
2011-10-19 11:40:00,325.1,325.16,324.97,325.16,4300.0,325.1,325.16,324.97,325.16,4300.0
2011-10-19 11:45:00,325.04,325.25,324.73,324.73,14300.0,325.04,325.25,324.73,324.73,14300.0
2011-10-19 11:50:00,324.79,325.12,324.64,324.86,7100.0,324.79,325.12,324.64,324.86,7100.0
2011-10-19 11:55:00,325.0,325.04,324.73,324.85,4000.0,325.0,325.04,324.73,324.85,4000.0
2011-10-19 12:00:00,325.05,325.19,324.96,324.96,1900.0,325.05,325.19,324.96,324.96,1900.0
2011-10-19 12:05:00,324.84,325.17,324.69,325.05,1600.0,324.84,325.17,324.69,325.05,1600.0
2011-10-19 12:10:00,324.97,325.2,324.85,325.2,4100.0,324.97,325.2,324.85,325.2,4100.0
2011-10-19 12:15:00,325.13,325.38,325.0,325.32,2500.0,325.13,325.38,325.0,325.32,2500.0
2011-10-19 12:20:00,325.16,325.36,325.1,325.1,7200.0,325.16,325.36,325.1,325.1,7200.0
2011-10-19 12:25:00,325.35,325.51,324.99,325.03,4900.0,325.35,325.51,324.99,325.03,4900.0
2011-10-19 12:30:00,325.02,325.3,324.99,325.3,2900.0,325.02,325.3,324.99,325.3,2900.0
2011-10-19 12:35:00,325.46,325.81,325.4,325.6,6000.0,325.46,325.81,325.4,325.6,6000.0
2011-10-19 12:40:00,325.5,325.82,325.17,325.82,5400.0,325.5,325.82,325.17,325.82,5400.0
2011-10-19 12:45:00,325.89,325.89,325.0,325.0,9900.0,325.89,325.89,325.0,325.0,9900.0
2011-10-19 12:50:00,325.18,325.34,324.8,325.14,11400.0,325.18,325.34,324.8,325.14,11400.0
2011-10-19 12:55:00,325.2,325.52,325.2,325.41,2200.0,325.2,325.52,325.2,325.41,2200.0
2011-10-19 13:00:00,325.37,325.68,325.02,325.06,5500.0,325.37,325.68,325.02,325.06,5500.0
2011-10-19 13:05:00,325.13,325.42,324.98,325.0,18600.0,325.13,325.42,324.98,325.0,18600.0
2011-10-19 13:10:00,325.0,325.3,325.0,325.06,5200.0,325.0,325.3,325.0,325.06,5200.0
2011-10-19 13:15:00,325.23,325.42,324.94,325.28,1900.0,325.23,325.42,324.94,325.28,1900.0
2011-10-19 13:20:00,325.28,325.42,325.0,325.11,6600.0,325.28,325.42,325.0,325.11,6600.0
2011-10-19 13:25:00,325.35,325.35,324.89,324.89,1800.0,325.35,325.35,324.89,324.89,1800.0
2011-10-19 13:30:00,324.94,325.14,324.94,325.05,1400.0,324.94,325.14,324.94,325.05,1400.0
2011-10-19 13:35:00,325.13,325.14,324.73,324.77,3400.0,325.13,325.14,324.73,324.77,3400.0
2011-10-19 13:40:00,324.85,325.19,324.76,324.93,2300.0,324.85,325.19,324.76,324.93,2300.0
2011-10-19 13:45:00,325.0,325.18,324.71,324.89,11800.0,325.0,325.18,324.71,324.89,11800.0
2011-10-19 13:50:00,325.16,325.17,324.71,324.82,2400.0,325.16,325.17,324.71,324.82,2400.0
2011-10-19 13:55:00,324.85,325.2,324.65,324.88,2800.0,324.85,325.2,324.65,324.88,2800.0
2011-10-19 14:00:00,325.19,325.34,324.88,324.99,4500.0,325.19,325.34,324.88,324.99,4500.0
2011-10-19 14:05:00,325.07,325.07,324.36,324.93,8500.0,325.07,325.07,324.36,324.93,8500.0
2011-10-19 14:10:00,324.93,325.0,324.22,324.22,7700.0,324.93,325.0,324.22,324.22,7700.0
2011-10-19 14:15:00,324.2,324.83,324.03,324.53,3600.0,324.2,324.83,324.03,324.53,3600.0
2011-10-19 14:20:00,324.13,324.82,324.05,324.42,3600.0,324.13,324.82,324.05,324.42,3600.0
2011-10-19 14:25:00,324.47,324.74,324.43,324.65,2500.0,324.47,324.74,324.43,324.65,2500.0
2011-10-19 14:30:00,324.8,324.88,324.24,324.78,4900.0,324.8,324.88,324.24,324.78,4900.0
2011-10-19 14:35:00,324.86,325.14,324.85,325.0,3700.0,324.86,325.14,324.85,325.0,3700.0
2011-10-19 14:40:00,325.07,325.07,324.73,325.06,10200.0,325.07,325.07,324.73,325.06,10200.0
2011-10-19 14:45:00,325.07,325.25,324.82,325.07,9500.0,325.07,325.25,324.82,325.07,9500.0
2011-10-19 14:50:00,325.07,325.16,324.83,324.83,5300.0,325.07,325.16,324.83,324.83,5300.0
2011-10-19 14:55:00,324.78,324.94,324.59,324.84,1300.0,324.78,324.94,324.59,324.84,1300.0
2011-10-19 15:00:00,325.04,325.17,324.71,324.71,5200.0,325.04,325.17,324.71,324.71,5200.0
2011-10-19 15:05:00,324.56,325.25,324.56,325.05,5300.0,324.56,325.25,324.56,325.05,5300.0
2011-10-19 15:10:00,325.23,325.26,324.75,325.02,6800.0,325.23,325.26,324.75,325.02,6800.0
2011-10-19 15:15:00,325.05,325.23,324.9,325.01,7100.0,325.05,325.23,324.9,325.01,7100.0
2011-10-19 15:20:00,325.09,325.17,324.84,325.0,6100.0,325.09,325.17,324.84,325.0,6100.0
2011-10-19 15:25:00,325.11,325.19,324.9,324.92,7300.0,325.11,325.19,324.9,324.92,7300.0
2011-10-19 15:30:00,325.0,325.01,324.8,324.95,12000.0,325.0,325.01,324.8,324.95,12000.0
2011-10-19 15:35:00,324.96,325.1,324.51,324.78,6800.0,324.96,325.1,324.51,324.78,6800.0
2011-10-19 15:40:00,324.93,325.1,324.53,324.92,13200.0,324.93,325.1,324.53,324.92,13200.0
2011-10-19 15:45:00,324.99,325.1,324.74,325.0,9500.0,324.99,325.1,324.74,325.0,9500.0
2011-10-19 15:50:00,325.0,325.06,324.5,325.06,10300.0,325.0,325.06,324.5,325.06,10300.0
2011-10-19 15:55:00,325.07,325.07,324.68,324.76,11600.0,325.07,325.07,324.68,324.76,11600.0
2011-10-20 09:30:00,327.03,327.26,325.63,327.26,5400.0,327.03,327.26,325.63,327.26,5400.0
2011-10-20 09:35:00,327.24,328.6,327.24,328.11,4100.0,327.24,328.6,327.24,328.11,4100.0
2011-10-20 09:40:00,328.02,328.45,327.86,328.04,2500.0,328.02,328.45,327.86,328.04,2500.0
2011-10-20 09:45:00,328.04,328.61,327.38,327.42,8200.0,328.04,328.61,327.38,327.42,8200.0
2011-10-20 09:50:00,326.88,326.88,326.24,326.56,2500.0,326.88,326.88,326.24,326.56,2500.0
2011-10-20 09:55:00,326.19,326.67,326.19,326.56,500.0,326.19,326.67,326.19,326.56,500.0
2011-10-20 10:00:00,326.79,328.0,326.78,327.12,3300.0,326.79,328.0,326.78,327.12,3300.0
2011-10-20 10:05:00,327.1,327.76,326.93,327.14,4100.0,327.1,327.76,326.93,327.14,4100.0
2011-10-20 10:10:00,327.32,328.0,327.32,327.68,2500.0,327.32,328.0,327.32,327.68,2500.0
2011-10-20 10:15:00,327.5,327.97,327.5,327.88,1900.0,327.5,327.97,327.5,327.88,1900.0
2011-10-20 10:20:00,327.94,327.97,327.68,327.68,700.0,327.94,327.97,327.68,327.68,700.0
2011-10-20 10:25:00,327.67,327.76,327.23,327.23,3800.0,327.67,327.76,327.23,327.23,3800.0
2011-10-20 10:30:00,327.14,327.42,326.92,327.21,2500.0,327.14,327.42,326.92,327.21,2500.0
2011-10-20 10:35:00,327.04,327.49,326.69,327.01,4100.0,327.04,327.49,326.69,327.01,4100.0
2011-10-20 10:40:00,327.01,327.39,326.67,326.98,4500.0,327.01,327.39,326.67,326.98,4500.0
2011-10-20 10:45:00,327.06,327.06,326.66,326.83,1700.0,327.06,327.06,326.66,326.83,1700.0
2011-10-20 10:50:00,326.71,327.02,326.71,327.02,2900.0,326.71,327.02,326.71,327.02,2900.0
2011-10-20 10:55:00,327.04,327.09,326.63,326.79,1800.0,327.04,327.09,326.63,326.79,1800.0
2011-10-20 11:00:00,326.78,326.78,325.79,325.79,4600.0,326.78,326.78,325.79,325.79,4600.0
2011-10-20 11:05:00,325.87,326.35,325.67,325.95,3300.0,325.87,326.35,325.67,325.95,3300.0
2011-10-20 11:10:00,325.88,326.03,325.71,325.78,3600.0,325.88,326.03,325.71,325.78,3600.0
2011-10-20 11:15:00,325.72,326.18,325.7,326.18,1900.0,325.72,326.18,325.7,326.18,1900.0
2011-10-20 11:20:00,325.96,326.13,325.76,325.99,2300.0,325.96,326.13,325.76,325.99,2300.0
2011-10-20 11:25:00,325.78,325.95,325.53,325.64,2500.0,325.78,325.95,325.53,325.64,2500.0
2011-10-20 11:30:00,325.84,325.84,325.34,325.76,3500.0,325.84,325.84,325.34,325.76,3500.0
2011-10-20 11:35:00,325.65,326.28,325.65,325.94,3000.0,325.65,326.28,325.65,325.94,3000.0
2011-10-20 11:40:00,325.96,326.32,325.96,326.32,1500.0,325.96,326.32,325.96,326.32,1500.0
2011-10-20 11:45:00,326.51,326.92,326.3,326.44,1900.0,326.51,326.92,326.3,326.44,1900.0
2011-10-20 11:50:00,326.5,326.91,326.49,326.57,1100.0,326.5,326.91,326.49,326.57,1100.0
2011-10-20 11:55:00,326.34,326.34,325.72,326.04,2400.0,326.34,326.34,325.72,326.04,2400.0
2011-10-20 12:00:00,325.96,326.15,325.96,326.11,900.0,325.96,326.15,325.96,326.11,900.0
2011-10-20 12:05:00,326.15,326.15,325.77,325.77,1000.0,326.15,326.15,325.77,325.77,1000.0
2011-10-20 12:10:00,325.86,326.05,325.59,326.05,1600.0,325.86,326.05,325.59,326.05,1600.0
2011-10-20 12:15:00,326.24,326.24,325.63,325.69,3100.0,326.24,326.24,325.63,325.69,3100.0
2011-10-20 12:20:00,325.69,326.33,325.69,326.31,2200.0,325.69,326.33,325.69,326.31,2200.0
2011-10-20 12:25:00,326.03,326.09,325.7,326.02,2500.0,326.03,326.09,325.7,326.02,2500.0
2011-10-20 12:30:00,326.11,326.29,325.79,325.9,2700.0,326.11,326.29,325.79,325.9,2700.0
2011-10-20 12:35:00,325.82,326.02,325.63,325.66,1500.0,325.82,326.02,325.63,325.66,1500.0
2011-10-20 12:40:00,325.51,325.7,325.38,325.46,1600.0,325.51,325.7,325.38,325.46,1600.0
2011-10-20 12:45:00,325.47,325.56,325.35,325.37,700.0,325.47,325.56,325.35,325.37,700.0
2011-10-20 12:50:00,325.36,325.36,325.18,325.32,2400.0,325.36,325.36,325.18,325.32,2400.0
2011-10-20 12:55:00,325.33,325.97,325.33,325.91,1700.0,325.33,325.97,325.33,325.91,1700.0
2011-10-20 13:00:00,325.83,326.11,325.45,325.54,3200.0,325.83,326.11,325.45,325.54,3200.0
2011-10-20 13:05:00,325.89,326.23,325.47,325.67,2400.0,325.89,326.23,325.47,325.67,2400.0
2011-10-20 13:10:00,325.82,326.67,325.79,326.5,3100.0,325.82,326.67,325.79,326.5,3100.0
2011-10-20 13:15:00,326.42,327.33,326.13,327.02,5300.0,326.42,327.33,326.13,327.02,5300.0
2011-10-20 13:20:00,327.03,327.31,326.81,327.05,5600.0,327.03,327.31,326.81,327.05,5600.0
2011-10-20 13:25:00,327.2,327.5,326.6,326.6,3700.0,327.2,327.5,326.6,326.6,3700.0
2011-10-20 13:30:00,326.6,327.01,326.55,326.75,4000.0,326.6,327.01,326.55,326.75,4000.0
2011-10-20 13:35:00,326.82,327.0,326.62,326.91,2800.0,326.82,327.0,326.62,326.91,2800.0
2011-10-20 13:40:00,326.83,327.1,326.71,326.71,3000.0,326.83,327.1,326.71,326.71,3000.0
2011-10-20 13:45:00,326.82,327.2,326.76,327.02,4300.0,326.82,327.2,326.76,327.02,4300.0
2011-10-20 13:50:00,327.06,327.21,326.89,327.03,3500.0,327.06,327.21,326.89,327.03,3500.0
2011-10-20 13:55:00,327.0,327.25,326.75,326.9,5100.0,327.0,327.25,326.75,326.9,5100.0
2011-10-20 14:00:00,326.9,327.06,326.32,326.32,2100.0,326.9,327.06,326.32,326.32,2100.0
2011-10-20 14:05:00,326.73,326.93,326.25,326.5,2900.0,326.73,326.93,326.25,326.5,2900.0
2011-10-20 14:10:00,326.16,326.57,325.93,326.02,3000.0,326.16,326.57,325.93,326.02,3000.0
2011-10-20 14:15:00,326.4,326.4,326.04,326.26,1600.0,326.4,326.4,326.04,326.26,1600.0
2011-10-20 14:20:00,326.21,326.3,326.06,326.3,1600.0,326.21,326.3,326.06,326.3,1600.0
2011-10-20 14:25:00,326.32,326.32,326.01,326.01,1400.0,326.32,326.32,326.01,326.01,1400.0
2011-10-20 14:30:00,326.06,326.75,326.06,326.59,3500.0,326.06,326.75,326.06,326.59,3500.0
2011-10-20 14:35:00,326.59,327.26,326.58,327.2,5000.0,326.59,327.26,326.58,327.2,5000.0
2011-10-20 14:40:00,327.24,327.24,326.91,326.93,5700.0,327.24,327.24,326.91,326.93,5700.0
2011-10-20 14:45:00,327.0,327.15,326.74,326.9,6100.0,327.0,327.15,326.74,326.9,6100.0
2011-10-20 14:50:00,326.99,327.1,326.91,327.0,5700.0,326.99,327.1,326.91,327.0,5700.0
2011-10-20 14:55:00,327.03,327.07,326.78,326.97,3400.0,327.03,327.07,326.78,326.97,3400.0
2011-10-20 15:00:00,326.68,326.82,326.55,326.68,7700.0,326.68,326.82,326.55,326.68,7700.0
2011-10-20 15:05:00,326.65,326.8,326.35,326.41,3800.0,326.65,326.8,326.35,326.41,3800.0
2011-10-20 15:10:00,326.42,326.59,326.24,326.54,2000.0,326.42,326.59,326.24,326.54,2000.0
2011-10-20 15:15:00,326.61,327.06,326.55,326.87,3500.0,326.61,327.06,326.55,326.87,3500.0
2011-10-20 15:20:00,326.77,326.78,325.83,326.11,7700.0,326.77,326.78,325.83,326.11,7700.0
2011-10-20 15:25:00,326.15,326.39,325.7,326.08,4600.0,326.15,326.39,325.7,326.08,4600.0
2011-10-20 15:30:00,326.08,326.56,326.05,326.55,4000.0,326.08,326.56,326.05,326.55,4000.0
2011-10-20 15:35:00,326.56,326.88,326.53,326.53,2600.0,326.56,326.88,326.53,326.53,2600.0
2011-10-20 15:40:00,326.68,327.38,326.62,327.01,10800.0,326.68,327.38,326.62,327.01,10800.0
2011-10-20 15:45:00,326.97,327.3,326.5,326.8,14800.0,326.97,327.3,326.5,326.8,14800.0
2011-10-20 15:50:00,327.04,327.1,326.1,326.54,10800.0,327.04,327.1,326.1,326.54,10800.0
2011-10-20 15:55:00,326.52,327.5,326.52,326.8,27000.0,326.52,327.5,326.52,326.8,27000.0
2011-10-21 09:30:00,331.32,331.64,329.06,331.16,33500.0,331.32,331.64,329.06,331.16,33500.0
2011-10-21 09:35:00,331.37,331.6,330.96,331.18,2200.0,331.37,331.6,330.96,331.18,2200.0
2011-10-21 09:40:00,331.07,331.07,330.35,330.62,5800.0,331.07,331.07,330.35,330.62,5800.0
2011-10-21 09:45:00,330.48,331.11,330.36,331.1,5200.0,330.48,331.11,330.36,331.1,5200.0
2011-10-21 09:50:00,331.03,331.1,330.19,330.68,5300.0,331.03,331.1,330.19,330.68,5300.0
2011-10-21 09:55:00,330.49,330.62,329.75,330.26,4200.0,330.49,330.62,329.75,330.26,4200.0
2011-10-21 10:00:00,330.29,330.38,330.05,330.1,900.0,330.29,330.38,330.05,330.1,900.0
2011-10-21 10:05:00,330.11,330.21,328.97,329.0,4600.0,330.11,330.21,328.97,329.0,4600.0
2011-10-21 10:10:00,329.19,329.62,329.19,329.32,2000.0,329.19,329.62,329.19,329.32,2000.0
2011-10-21 10:15:00,329.11,330.02,329.0,329.96,4200.0,329.11,330.02,329.0,329.96,4200.0
2011-10-21 10:20:00,330.01,330.37,329.84,330.35,3800.0,330.01,330.37,329.84,330.35,3800.0
2011-10-21 10:25:00,330.24,330.34,329.55,329.55,4000.0,330.24,330.34,329.55,329.55,4000.0
2011-10-21 10:30:00,329.62,329.83,329.56,329.57,3200.0,329.62,329.83,329.56,329.57,3200.0
2011-10-21 10:35:00,329.65,329.74,329.24,329.59,1600.0,329.65,329.74,329.24,329.59,1600.0
2011-10-21 10:40:00,329.69,329.71,329.47,329.49,2100.0,329.69,329.71,329.47,329.49,2100.0
2011-10-21 10:45:00,329.17,329.54,329.07,329.16,1600.0,329.17,329.54,329.07,329.16,1600.0
2011-10-21 10:50:00,329.41,329.49,329.41,329.43,1200.0,329.41,329.49,329.41,329.43,1200.0
2011-10-21 10:55:00,329.31,329.61,328.74,328.97,5300.0,329.31,329.61,328.74,328.97,5300.0
2011-10-21 11:00:00,328.97,329.2,328.55,328.55,6000.0,328.97,329.2,328.55,328.55,6000.0
2011-10-21 11:05:00,328.74,328.74,327.11,327.5,6900.0,328.74,328.74,327.11,327.5,6900.0
2011-10-21 11:10:00,327.45,327.99,327.45,327.99,1200.0,327.45,327.99,327.45,327.99,1200.0
2011-10-21 11:15:00,327.94,328.27,327.77,327.88,3400.0,327.94,328.27,327.77,327.88,3400.0
2011-10-21 11:20:00,328.15,328.81,328.15,328.57,14700.0,328.15,328.81,328.15,328.57,14700.0
2011-10-21 11:25:00,328.56,328.56,327.78,327.78,9700.0,328.56,328.56,327.78,327.78,9700.0
2011-10-21 11:30:00,327.78,327.78,327.78,327.78,0.0,327.78,327.78,327.78,327.78,0.0
2011-10-21 11:35:00,327.65,328.07,327.65,327.82,1400.0,327.65,328.07,327.65,327.82,1400.0
2011-10-21 11:40:00,327.85,328.0,327.65,328.0,2500.0,327.85,328.0,327.65,328.0,2500.0
2011-10-21 11:45:00,327.87,327.87,327.54,327.86,1000.0,327.87,327.87,327.54,327.86,1000.0
2011-10-21 11:50:00,327.85,328.01,327.79,327.79,2100.0,327.85,328.01,327.79,327.79,2100.0
2011-10-21 11:55:00,327.81,327.94,327.61,327.61,600.0,327.81,327.94,327.61,327.61,600.0
2011-10-21 12:00:00,327.75,327.75,327.65,327.65,300.0,327.75,327.75,327.65,327.65,300.0
2011-10-21 12:05:00,327.77,327.99,327.7,327.78,3700.0,327.77,327.99,327.7,327.78,3700.0
2011-10-21 12:10:00,327.8,328.12,327.8,327.8,4500.0,327.8,328.12,327.8,327.8,4500.0
2011-10-21 12:15:00,327.86,327.92,327.6,327.6,1900.0,327.86,327.92,327.6,327.6,1900.0
2011-10-21 12:20:00,327.65,328.03,327.59,327.97,4300.0,327.65,328.03,327.59,327.97,4300.0
2011-10-21 12:25:00,327.81,327.93,327.69,327.82,2200.0,327.81,327.93,327.69,327.82,2200.0
2011-10-21 12:30:00,327.68,327.77,327.68,327.77,400.0,327.68,327.77,327.68,327.77,400.0
2011-10-21 12:35:00,327.87,328.03,327.78,327.94,3200.0,327.87,328.03,327.78,327.94,3200.0
2011-10-21 12:40:00,327.94,327.94,327.8,327.89,1500.0,327.94,327.94,327.8,327.89,1500.0
2011-10-21 12:45:00,327.83,327.86,327.76,327.82,1600.0,327.83,327.86,327.76,327.82,1600.0
2011-10-21 12:50:00,327.87,327.88,327.8,327.88,3300.0,327.87,327.88,327.8,327.88,3300.0
2011-10-21 12:55:00,327.79,327.87,327.67,327.87,1100.0,327.79,327.87,327.67,327.87,1100.0
2011-10-21 13:00:00,327.83,327.93,327.61,327.85,3900.0,327.83,327.93,327.61,327.85,3900.0
2011-10-21 13:05:00,327.85,327.85,327.45,327.71,800.0,327.85,327.85,327.45,327.71,800.0
2011-10-21 13:10:00,327.71,327.71,327.51,327.69,900.0,327.71,327.71,327.51,327.69,900.0
2011-10-21 13:15:00,327.82,327.9,327.82,327.89,800.0,327.82,327.9,327.82,327.89,800.0
2011-10-21 13:20:00,327.9,327.9,327.8,327.81,1800.0,327.9,327.9,327.8,327.81,1800.0
2011-10-21 13:25:00,327.81,327.81,327.43,327.43,900.0,327.81,327.81,327.43,327.43,900.0
2011-10-21 13:30:00,327.4,328.04,327.4,327.97,1600.0,327.4,328.04,327.4,327.97,1600.0
2011-10-21 13:35:00,327.91,327.93,327.77,327.9,1700.0,327.91,327.93,327.77,327.9,1700.0
2011-10-21 13:40:00,327.89,328.28,327.8,328.03,5100.0,327.89,328.28,327.8,328.03,5100.0
2011-10-21 13:45:00,328.05,328.21,327.86,327.86,8400.0,328.05,328.21,327.86,327.86,8400.0
2011-10-21 13:50:00,327.91,328.11,327.88,328.11,3400.0,327.91,328.11,327.88,328.11,3400.0
2011-10-21 13:55:00,328.11,328.11,327.8,327.9,3200.0,328.11,328.11,327.8,327.9,3200.0
2011-10-21 14:00:00,328.09,328.2,328.02,328.2,5600.0,328.09,328.2,328.02,328.2,5600.0
2011-10-21 14:05:00,328.16,328.3,327.99,328.08,8300.0,328.16,328.3,327.99,328.08,8300.0
2011-10-21 14:10:00,328.2,328.2,327.92,327.98,5100.0,328.2,328.2,327.92,327.98,5100.0
2011-10-21 14:15:00,328.2,328.2,327.96,327.96,2100.0,328.2,328.2,327.96,327.96,2100.0
2011-10-21 14:20:00,328.2,328.2,328.0,328.0,2000.0,328.2,328.2,328.0,328.0,2000.0
2011-10-21 14:25:00,328.19,328.2,328.08,328.11,3200.0,328.19,328.2,328.08,328.11,3200.0
2011-10-21 14:30:00,328.05,328.19,327.78,327.78,1900.0,328.05,328.19,327.78,327.78,1900.0
2011-10-21 14:35:00,328.06,328.3,328.06,328.28,2300.0,328.06,328.3,328.06,328.28,2300.0
2011-10-21 14:40:00,328.21,328.3,328.0,328.13,6000.0,328.21,328.3,328.0,328.13,6000.0
2011-10-21 14:45:00,328.2,328.2,328.13,328.2,2400.0,328.2,328.2,328.13,328.2,2400.0
2011-10-21 14:50:00,328.17,328.2,328.13,328.13,3400.0,328.17,328.2,328.13,328.13,3400.0
2011-10-21 14:55:00,328.12,328.12,327.9,328.0,6200.0,328.12,328.12,327.9,328.0,6200.0
2011-10-21 15:00:00,327.99,328.21,327.79,328.0,8100.0,327.99,328.21,327.79,328.0,8100.0
2011-10-21 15:05:00,328.1,328.15,327.95,327.98,11600.0,328.1,328.15,327.95,327.98,11600.0
2011-10-21 15:10:00,328.01,328.01,327.9,327.9,4600.0,328.01,328.01,327.9,327.9,4600.0
2011-10-21 15:15:00,327.99,328.12,327.79,327.9,5800.0,327.99,328.12,327.79,327.9,5800.0
2011-10-21 15:20:00,328.19,328.45,328.05,328.21,4900.0,328.19,328.45,328.05,328.21,4900.0
2011-10-21 15:25:00,328.21,328.29,328.01,328.06,7400.0,328.21,328.29,328.01,328.06,7400.0
2011-10-21 15:30:00,328.01,328.17,327.99,328.0,6200.0,328.01,328.17,327.99,328.0,6200.0
2011-10-21 15:35:00,328.01,328.05,327.81,327.81,5500.0,328.01,328.05,327.81,327.81,5500.0
2011-10-21 15:40:00,327.8,327.94,327.62,327.66,3800.0,327.8,327.94,327.62,327.66,3800.0
2011-10-21 15:45:00,327.8,327.8,327.63,327.8,10100.0,327.8,327.8,327.63,327.8,10100.0
2011-10-21 15:50:00,327.79,327.87,327.61,327.8,17800.0,327.79,327.87,327.61,327.8,17800.0
2011-10-21 15:55:00,327.8,327.93,327.49,327.49,30000.0,327.8,327.93,327.49,327.49,30000.0
2011-10-24 09:30:00,328.0,328.0,327.39,328.0,8800.0,328.0,328.0,327.39,328.0,8800.0
2011-10-24 09:35:00,328.0,328.56,328.0,328.56,6300.0,328.0,328.56,328.0,328.56,6300.0
2011-10-24 09:40:00,328.94,329.0,328.42,328.72,6300.0,328.94,329.0,328.42,328.72,6300.0
2011-10-24 09:45:00,328.89,329.5,328.89,329.48,9500.0,328.89,329.5,328.89,329.48,9500.0
2011-10-24 09:50:00,329.48,329.88,329.46,329.55,6900.0,329.48,329.88,329.46,329.55,6900.0
2011-10-24 09:55:00,329.86,330.37,329.72,330.26,11800.0,329.86,330.37,329.72,330.26,11800.0
2011-10-24 10:00:00,330.25,330.25,329.94,330.01,5900.0,330.25,330.25,329.94,330.01,5900.0
2011-10-24 10:05:00,330.01,330.21,329.66,329.91,7000.0,330.01,330.21,329.66,329.91,7000.0
2011-10-24 10:10:00,329.99,329.99,329.61,329.73,10400.0,329.99,329.99,329.61,329.73,10400.0
2011-10-24 10:15:00,329.72,329.88,329.72,329.73,3600.0,329.72,329.88,329.72,329.73,3600.0
2011-10-24 10:20:00,329.8,329.86,329.43,329.44,2800.0,329.8,329.86,329.43,329.44,2800.0
2011-10-24 10:25:00,329.53,329.82,329.36,329.6,5600.0,329.53,329.82,329.36,329.6,5600.0
2011-10-24 10:30:00,329.53,329.87,329.38,329.87,5800.0,329.53,329.87,329.38,329.87,5800.0
2011-10-24 10:35:00,329.64,329.91,329.28,329.42,3400.0,329.64,329.91,329.28,329.42,3400.0
2011-10-24 10:40:00,329.46,329.57,329.39,329.53,1000.0,329.46,329.57,329.39,329.53,1000.0
2011-10-24 10:45:00,329.65,329.88,329.61,329.86,2500.0,329.65,329.88,329.61,329.86,2500.0
2011-10-24 10:50:00,329.79,330.0,329.68,329.86,3200.0,329.79,330.0,329.68,329.86,3200.0
2011-10-24 10:55:00,329.89,330.0,329.84,329.86,1700.0,329.89,330.0,329.84,329.86,1700.0
2011-10-24 11:00:00,329.96,330.14,329.86,330.04,7000.0,329.96,330.14,329.86,330.04,7000.0
2011-10-24 11:05:00,330.06,330.38,330.06,330.18,6200.0,330.06,330.38,330.06,330.18,6200.0
2011-10-24 11:10:00,330.11,330.36,330.08,330.25,3400.0,330.11,330.36,330.08,330.25,3400.0
2011-10-24 11:15:00,330.24,330.25,330.07,330.25,5800.0,330.24,330.25,330.07,330.25,5800.0
2011-10-24 11:20:00,330.25,330.35,330.15,330.25,4500.0,330.25,330.35,330.15,330.25,4500.0
2011-10-24 11:25:00,330.25,330.38,330.14,330.33,2600.0,330.25,330.38,330.14,330.33,2600.0
2011-10-24 11:30:00,330.18,330.39,330.01,330.03,6400.0,330.18,330.39,330.01,330.03,6400.0
2011-10-24 11:35:00,330.15,330.36,329.94,330.18,2900.0,330.15,330.36,329.94,330.18,2900.0
2011-10-24 11:40:00,330.26,330.33,330.08,330.09,5400.0,330.26,330.33,330.08,330.09,5400.0
2011-10-24 11:45:00,330.11,330.32,330.1,330.25,3800.0,330.11,330.32,330.1,330.25,3800.0
2011-10-24 11:50:00,330.24,330.25,330.03,330.12,2600.0,330.24,330.25,330.03,330.12,2600.0
2011-10-24 11:55:00,330.23,330.26,330.01,330.25,6200.0,330.23,330.26,330.01,330.25,6200.0
2011-10-24 12:00:00,330.3,330.5,330.21,330.3,5700.0,330.3,330.5,330.21,330.3,5700.0
2011-10-24 12:05:00,330.3,330.43,330.03,330.13,6800.0,330.3,330.43,330.03,330.13,6800.0
2011-10-24 12:10:00,330.13,330.48,330.13,330.36,2800.0,330.13,330.48,330.13,330.36,2800.0
2011-10-24 12:15:00,330.42,330.5,330.26,330.32,7400.0,330.42,330.5,330.26,330.32,7400.0
2011-10-24 12:20:00,330.32,330.4,330.3,330.38,7100.0,330.32,330.4,330.3,330.38,7100.0
2011-10-24 12:25:00,330.43,330.49,330.29,330.3,7600.0,330.43,330.49,330.29,330.3,7600.0
2011-10-24 12:30:00,330.35,330.36,329.94,329.94,6400.0,330.35,330.36,329.94,329.94,6400.0
2011-10-24 12:35:00,329.95,330.29,329.95,330.14,5400.0,329.95,330.29,329.95,330.14,5400.0
2011-10-24 12:40:00,330.19,330.5,330.14,330.39,5800.0,330.19,330.5,330.14,330.39,5800.0
2011-10-24 12:45:00,330.45,330.5,330.38,330.39,3700.0,330.45,330.5,330.38,330.39,3700.0
2011-10-24 12:50:00,330.42,330.5,330.41,330.42,8300.0,330.42,330.5,330.41,330.42,8300.0
2011-10-24 12:55:00,330.41,330.47,330.16,330.42,3700.0,330.41,330.47,330.16,330.42,3700.0
2011-10-24 13:00:00,330.37,330.44,330.25,330.37,5000.0,330.37,330.44,330.25,330.37,5000.0
2011-10-24 13:05:00,330.27,330.41,330.17,330.27,7200.0,330.27,330.41,330.17,330.27,7200.0
2011-10-24 13:10:00,330.25,330.47,330.24,330.34,4600.0,330.25,330.47,330.24,330.34,4600.0
2011-10-24 13:15:00,330.4,330.43,330.24,330.3,4600.0,330.4,330.43,330.24,330.3,4600.0
2011-10-24 13:20:00,330.37,330.43,330.24,330.37,5600.0,330.37,330.43,330.24,330.37,5600.0
2011-10-24 13:25:00,330.33,330.37,330.29,330.31,2500.0,330.33,330.37,330.29,330.31,2500.0
2011-10-24 13:30:00,330.32,330.46,330.21,330.37,13200.0,330.32,330.46,330.21,330.37,13200.0
2011-10-24 13:35:00,330.3,330.45,330.28,330.45,2700.0,330.3,330.45,330.28,330.45,2700.0
2011-10-24 13:40:00,330.45,330.48,330.36,330.36,2700.0,330.45,330.48,330.36,330.36,2700.0
2011-10-24 13:45:00,330.32,330.49,330.32,330.37,5800.0,330.32,330.49,330.32,330.37,5800.0
2011-10-24 13:50:00,330.41,330.45,330.35,330.36,7200.0,330.41,330.45,330.35,330.36,7200.0
2011-10-24 13:55:00,330.36,330.44,330.31,330.34,8700.0,330.36,330.44,330.31,330.34,8700.0
2011-10-24 14:00:00,330.41,330.41,330.33,330.36,8700.0,330.41,330.41,330.33,330.36,8700.0
2011-10-24 14:05:00,330.36,330.4,330.31,330.38,4400.0,330.36,330.4,330.31,330.38,4400.0
2011-10-24 14:10:00,330.4,330.4,330.26,330.3,3800.0,330.4,330.4,330.26,330.3,3800.0
2011-10-24 14:15:00,330.38,330.42,330.16,330.36,4000.0,330.38,330.42,330.16,330.36,4000.0
2011-10-24 14:20:00,330.33,330.74,330.3,330.65,6600.0,330.33,330.74,330.3,330.65,6600.0
2011-10-24 14:25:00,330.62,330.8,330.5,330.64,3700.0,330.62,330.8,330.5,330.64,3700.0
2011-10-24 14:30:00,330.67,330.88,330.63,330.63,4400.0,330.67,330.88,330.63,330.63,4400.0
2011-10-24 14:35:00,330.62,330.85,330.52,330.54,4500.0,330.62,330.85,330.52,330.54,4500.0
2011-10-24 14:40:00,330.62,330.68,330.54,330.58,3700.0,330.62,330.68,330.54,330.58,3700.0
2011-10-24 14:45:00,330.59,330.59,330.37,330.37,2400.0,330.59,330.59,330.37,330.37,2400.0
2011-10-24 14:50:00,330.4,330.52,330.02,330.52,1700.0,330.4,330.52,330.02,330.52,1700.0
2011-10-24 14:55:00,330.42,330.52,330.38,330.52,4400.0,330.42,330.52,330.38,330.52,4400.0
2011-10-24 15:00:00,330.52,330.72,330.5,330.58,6200.0,330.52,330.72,330.5,330.58,6200.0
2011-10-24 15:05:00,330.63,330.63,330.27,330.27,3900.0,330.63,330.63,330.27,330.27,3900.0
2011-10-24 15:10:00,330.46,330.47,330.25,330.25,3600.0,330.46,330.47,330.25,330.25,3600.0
2011-10-24 15:15:00,330.25,330.5,330.07,330.4,3100.0,330.25,330.5,330.07,330.4,3100.0
2011-10-24 15:20:00,330.42,330.48,330.15,330.19,3900.0,330.42,330.48,330.15,330.19,3900.0
2011-10-24 15:25:00,330.23,330.31,329.5,329.61,8700.0,330.23,330.31,329.5,329.61,8700.0
2011-10-24 15:30:00,329.78,330.08,329.75,330.02,7900.0,329.78,330.08,329.75,330.02,7900.0
2011-10-24 15:35:00,330.02,330.19,329.99,330.09,7900.0,330.02,330.19,329.99,330.09,7900.0
2011-10-24 15:40:00,330.12,330.17,329.98,330.05,12200.0,330.12,330.17,329.98,330.05,12200.0
2011-10-24 15:45:00,330.02,330.14,329.7,330.0,8900.0,330.02,330.14,329.7,330.0,8900.0
2011-10-24 15:50:00,329.98,330.15,329.47,329.61,5300.0,329.98,330.15,329.47,329.61,5300.0
2011-10-24 15:55:00,329.72,330.26,329.62,330.19,11600.0,329.72,330.26,329.62,330.19,11600.0
2011-10-25 09:30:00,330.09,332.9,330.09,332.66,17000.0,330.09,332.9,330.09,332.66,17000.0
2011-10-25 09:35:00,332.6,332.92,331.68,331.69,8600.0,332.6,332.92,331.68,331.69,8600.0
2011-10-25 09:40:00,331.59,331.69,331.22,331.55,3000.0,331.59,331.69,331.22,331.55,3000.0
2011-10-25 09:45:00,331.4,332.45,331.4,332.0,6600.0,331.4,332.45,331.4,332.0,6600.0
2011-10-25 09:50:00,331.82,332.0,331.39,331.92,25500.0,331.82,332.0,331.39,331.92,25500.0
2011-10-25 09:55:00,331.9,332.01,331.57,331.58,4200.0,331.9,332.01,331.57,331.58,4200.0
2011-10-25 10:00:00,331.58,331.58,330.31,330.51,3700.0,331.58,331.58,330.31,330.51,3700.0
2011-10-25 10:05:00,330.51,331.12,330.49,330.83,2600.0,330.51,331.12,330.49,330.83,2600.0
2011-10-25 10:10:00,331.11,331.63,331.08,331.23,6500.0,331.11,331.63,331.08,331.23,6500.0
2011-10-25 10:15:00,331.24,331.55,330.76,331.48,1300.0,331.24,331.55,330.76,331.48,1300.0
2011-10-25 10:20:00,331.55,331.67,331.39,331.39,1700.0,331.55,331.67,331.39,331.39,1700.0
2011-10-25 10:25:00,331.16,331.62,331.16,331.46,2800.0,331.16,331.62,331.16,331.46,2800.0
2011-10-25 10:30:00,331.31,331.31,330.94,331.2,1300.0,331.31,331.31,330.94,331.2,1300.0
2011-10-25 10:35:00,331.2,331.55,331.12,331.51,2300.0,331.2,331.55,331.12,331.51,2300.0
2011-10-25 10:40:00,331.54,331.62,331.06,331.62,7100.0,331.54,331.62,331.06,331.62,7100.0
2011-10-25 10:45:00,331.63,331.8,331.1,331.8,3900.0,331.63,331.8,331.1,331.8,3900.0
2011-10-25 10:50:00,331.83,331.83,330.94,331.12,2500.0,331.83,331.83,330.94,331.12,2500.0
2011-10-25 10:55:00,330.96,331.39,330.96,331.16,2200.0,330.96,331.39,330.96,331.16,2200.0
2011-10-25 11:00:00,331.02,331.3,330.97,331.0,2400.0,331.02,331.3,330.97,331.0,2400.0
2011-10-25 11:05:00,330.91,330.91,330.34,330.61,1500.0,330.91,330.91,330.34,330.61,1500.0
2011-10-25 11:10:00,330.6,330.84,330.52,330.77,1100.0,330.6,330.84,330.52,330.77,1100.0
2011-10-25 11:15:00,330.82,331.06,330.54,330.54,5100.0,330.82,331.06,330.54,330.54,5100.0
2011-10-25 11:20:00,330.59,330.6,330.38,330.39,1300.0,330.59,330.6,330.38,330.39,1300.0
2011-10-25 11:25:00,330.29,330.83,330.29,330.74,2700.0,330.29,330.83,330.29,330.74,2700.0
2011-10-25 11:30:00,330.68,330.68,330.45,330.45,4900.0,330.68,330.68,330.45,330.45,4900.0
2011-10-25 11:35:00,330.54,330.6,330.25,330.26,3400.0,330.54,330.6,330.25,330.26,3400.0
2011-10-25 11:40:00,330.38,330.64,330.38,330.58,2300.0,330.38,330.64,330.38,330.58,2300.0
2011-10-25 11:45:00,330.36,330.36,330.0,330.0,2200.0,330.36,330.36,330.0,330.0,2200.0
2011-10-25 11:50:00,330.0,330.35,330.0,330.33,1500.0,330.0,330.35,330.0,330.33,1500.0
2011-10-25 11:55:00,330.33,330.6,330.33,330.6,1200.0,330.33,330.6,330.33,330.6,1200.0
2011-10-25 12:00:00,330.54,330.54,330.35,330.53,900.0,330.54,330.54,330.35,330.53,900.0
2011-10-25 12:05:00,330.54,330.86,330.48,330.63,3500.0,330.54,330.86,330.48,330.63,3500.0
2011-10-25 12:10:00,330.62,330.67,330.42,330.42,5800.0,330.62,330.67,330.42,330.42,5800.0
2011-10-25 12:15:00,330.43,330.59,330.32,330.5,3700.0,330.43,330.59,330.32,330.5,3700.0
2011-10-25 12:20:00,330.4,330.69,330.4,330.5,2700.0,330.4,330.69,330.4,330.5,2700.0
2011-10-25 12:25:00,330.53,330.71,330.53,330.57,3500.0,330.53,330.71,330.53,330.57,3500.0
2011-10-25 12:30:00,330.64,330.74,330.4,330.4,3700.0,330.64,330.74,330.4,330.4,3700.0
2011-10-25 12:35:00,330.5,330.63,330.46,330.53,2300.0,330.5,330.63,330.46,330.53,2300.0
2011-10-25 12:40:00,330.53,330.55,330.25,330.5,1700.0,330.53,330.55,330.25,330.5,1700.0
2011-10-25 12:45:00,330.5,330.54,330.38,330.48,3000.0,330.5,330.54,330.38,330.48,3000.0
2011-10-25 12:50:00,330.49,330.54,330.46,330.52,1400.0,330.49,330.54,330.46,330.52,1400.0
2011-10-25 12:55:00,330.49,330.55,330.39,330.39,2000.0,330.49,330.55,330.39,330.39,2000.0
2011-10-25 13:00:00,330.37,330.54,330.3,330.54,1000.0,330.37,330.54,330.3,330.54,1000.0
2011-10-25 13:05:00,330.54,330.8,330.5,330.5,2900.0,330.54,330.8,330.5,330.5,2900.0
2011-10-25 13:10:00,330.52,330.52,330.41,330.41,500.0,330.52,330.52,330.41,330.41,500.0
2011-10-25 13:15:00,330.34,330.58,330.34,330.5,900.0,330.34,330.58,330.34,330.5,900.0
2011-10-25 13:20:00,330.55,330.65,330.39,330.39,1800.0,330.55,330.65,330.39,330.39,1800.0
2011-10-25 13:25:00,330.53,330.66,330.44,330.64,1200.0,330.53,330.66,330.44,330.64,1200.0
2011-10-25 13:30:00,330.64,330.65,330.51,330.55,1500.0,330.64,330.65,330.51,330.55,1500.0
2011-10-25 13:35:00,330.54,330.72,330.5,330.61,2700.0,330.54,330.72,330.5,330.61,2700.0
2011-10-25 13:40:00,330.53,330.7,330.53,330.56,2900.0,330.53,330.7,330.53,330.56,2900.0
2011-10-25 13:45:00,330.66,330.66,330.51,330.56,3800.0,330.66,330.66,330.51,330.56,3800.0
2011-10-25 13:50:00,330.62,330.7,330.46,330.52,10900.0,330.62,330.7,330.46,330.52,10900.0
2011-10-25 13:55:00,330.45,330.55,330.28,330.55,2000.0,330.45,330.55,330.28,330.55,2000.0
2011-10-25 14:00:00,330.55,330.55,330.07,330.21,1800.0,330.55,330.55,330.07,330.21,1800.0
2011-10-25 14:05:00,330.21,330.21,329.97,330.02,1400.0,330.21,330.21,329.97,330.02,1400.0
2011-10-25 14:10:00,329.96,330.01,329.65,329.93,4200.0,329.96,330.01,329.65,329.93,4200.0
2011-10-25 14:15:00,329.96,330.27,329.84,330.27,1400.0,329.96,330.27,329.84,330.27,1400.0
2011-10-25 14:20:00,330.09,330.15,329.79,330.08,4900.0,330.09,330.15,329.79,330.08,4900.0
2011-10-25 14:25:00,329.99,330.05,329.83,330.0,2800.0,329.99,330.05,329.83,330.0,2800.0
2011-10-25 14:30:00,329.96,330.05,329.82,329.99,3500.0,329.96,330.05,329.82,329.99,3500.0
2011-10-25 14:35:00,329.93,329.97,329.93,329.96,600.0,329.93,329.97,329.93,329.96,600.0
2011-10-25 14:40:00,329.86,330.4,329.81,330.4,14400.0,329.86,330.4,329.81,330.4,14400.0
2011-10-25 14:45:00,330.28,330.29,330.0,330.03,2500.0,330.28,330.29,330.0,330.03,2500.0
2011-10-25 14:50:00,329.94,330.12,329.91,329.95,6400.0,329.94,330.12,329.91,329.95,6400.0
2011-10-25 14:55:00,329.95,330.0,329.79,329.84,1800.0,329.95,330.0,329.79,329.84,1800.0
2011-10-25 15:00:00,329.98,330.08,329.93,330.01,8500.0,329.98,330.08,329.93,330.01,8500.0
2011-10-25 15:05:00,330.0,330.03,329.91,330.0,5100.0,330.0,330.03,329.91,330.0,5100.0
2011-10-25 15:10:00,329.91,329.92,329.7,329.7,1600.0,329.91,329.92,329.7,329.7,1600.0
2011-10-25 15:15:00,329.7,329.95,329.42,329.42,2700.0,329.7,329.95,329.42,329.42,2700.0
2011-10-25 15:20:00,329.47,329.7,329.31,329.35,2500.0,329.47,329.7,329.31,329.35,2500.0
2011-10-25 15:25:00,329.32,329.52,329.04,329.17,3500.0,329.32,329.52,329.04,329.17,3500.0
2011-10-25 15:30:00,329.19,329.31,328.94,328.94,10100.0,329.19,329.31,328.94,328.94,10100.0
2011-10-25 15:35:00,329.04,329.06,328.7,328.72,4700.0,329.04,329.06,328.7,328.72,4700.0
2011-10-25 15:40:00,328.87,328.94,328.54,328.81,7100.0,328.87,328.94,328.54,328.81,7100.0
2011-10-25 15:45:00,328.81,328.81,328.18,328.31,6100.0,328.81,328.81,328.18,328.31,6100.0
2011-10-25 15:50:00,328.32,328.35,327.59,327.67,7400.0,328.32,328.35,327.59,327.67,7400.0
2011-10-25 15:55:00,327.92,328.17,327.4,328.17,8200.0,327.92,328.17,327.4,328.17,8200.0
2011-10-26 09:30:00,333.78,333.78,328.33,328.99,2200.0,333.78,333.78,328.33,328.99,2200.0
2011-10-26 09:35:00,329.52,329.52,327.25,328.42,3100.0,329.52,329.52,327.25,328.42,3100.0
2011-10-26 09:40:00,328.44,329.07,327.45,327.68,2500.0,328.44,329.07,327.45,327.68,2500.0
2011-10-26 09:45:00,327.66,328.7,327.66,328.16,2500.0,327.66,328.7,327.66,328.16,2500.0
2011-10-26 09:50:00,327.79,328.15,327.75,327.93,5300.0,327.79,328.15,327.75,327.93,5300.0
2011-10-26 09:55:00,327.94,327.94,327.25,327.5,3200.0,327.94,327.94,327.25,327.5,3200.0
2011-10-26 10:00:00,327.38,327.49,326.69,327.26,6500.0,327.38,327.49,326.69,327.26,6500.0
2011-10-26 10:05:00,327.23,327.23,326.37,326.58,3700.0,327.23,327.23,326.37,326.58,3700.0
2011-10-26 10:10:00,326.57,326.57,326.23,326.36,2100.0,326.57,326.57,326.23,326.36,2100.0
2011-10-26 10:15:00,326.41,326.51,326.21,326.31,2800.0,326.41,326.51,326.21,326.31,2800.0
2011-10-26 10:20:00,326.43,326.72,326.19,326.59,5500.0,326.43,326.72,326.19,326.59,5500.0
2011-10-26 10:25:00,327.05,327.24,327.02,327.24,1900.0,327.05,327.24,327.02,327.24,1900.0
2011-10-26 10:30:00,327.35,327.35,327.0,327.14,1400.0,327.35,327.35,327.0,327.14,1400.0
2011-10-26 10:35:00,327.31,327.44,327.31,327.44,900.0,327.31,327.44,327.31,327.44,900.0
2011-10-26 10:40:00,327.43,327.48,327.0,327.2,5100.0,327.43,327.48,327.0,327.2,5100.0
2011-10-26 10:45:00,327.2,327.22,326.73,326.73,2100.0,327.2,327.22,326.73,326.73,2100.0
2011-10-26 10:50:00,326.65,326.82,326.07,326.07,3900.0,326.65,326.82,326.07,326.07,3900.0
2011-10-26 10:55:00,326.15,326.6,325.84,326.6,5000.0,326.15,326.6,325.84,326.6,5000.0
2011-10-26 11:00:00,326.75,327.18,326.75,326.91,1500.0,326.75,327.18,326.75,326.91,1500.0
2011-10-26 11:05:00,326.86,327.02,326.52,326.63,2100.0,326.86,327.02,326.52,326.63,2100.0
2011-10-26 11:10:00,326.63,326.84,326.51,326.72,2900.0,326.63,326.84,326.51,326.72,2900.0
2011-10-26 11:15:00,326.72,326.79,326.41,326.61,1700.0,326.72,326.79,326.41,326.61,1700.0
2011-10-26 11:20:00,326.74,327.0,326.57,326.67,1800.0,326.74,327.0,326.57,326.67,1800.0
2011-10-26 11:25:00,326.58,327.03,326.52,327.03,2700.0,326.58,327.03,326.52,327.03,2700.0
2011-10-26 11:30:00,327.12,327.23,326.93,327.18,1700.0,327.12,327.23,326.93,327.18,1700.0
2011-10-26 11:35:00,327.04,327.2,326.78,326.97,3300.0,327.04,327.2,326.78,326.97,3300.0
2011-10-26 11:40:00,327.09,327.68,327.04,327.63,2200.0,327.09,327.68,327.04,327.63,2200.0
2011-10-26 11:45:00,327.5,328.14,327.5,327.95,1600.0,327.5,328.14,327.5,327.95,1600.0
2011-10-26 11:50:00,328.15,328.47,328.15,328.47,700.0,328.15,328.47,328.15,328.47,700.0
2011-10-26 11:55:00,328.47,328.82,328.47,328.49,2100.0,328.47,328.82,328.47,328.49,2100.0
2011-10-26 12:00:00,328.5,328.54,328.07,328.23,2700.0,328.5,328.54,328.07,328.23,2700.0
2011-10-26 12:05:00,328.29,328.39,328.12,328.12,900.0,328.29,328.39,328.12,328.12,900.0
2011-10-26 12:10:00,328.11,328.11,327.6,328.01,3200.0,328.11,328.11,327.6,328.01,3200.0
2011-10-26 12:15:00,328.02,328.35,328.02,328.11,2900.0,328.02,328.35,328.02,328.11,2900.0
2011-10-26 12:20:00,327.94,328.06,327.94,327.98,1700.0,327.94,328.06,327.94,327.98,1700.0
2011-10-26 12:25:00,327.99,328.35,327.99,328.01,5500.0,327.99,328.35,327.99,328.01,5500.0
2011-10-26 12:30:00,328.01,328.15,327.32,327.35,4400.0,328.01,328.15,327.32,327.35,4400.0
2011-10-26 12:35:00,327.27,327.62,327.27,327.37,1700.0,327.27,327.62,327.27,327.37,1700.0
2011-10-26 12:40:00,327.62,327.75,327.41,327.48,1900.0,327.62,327.75,327.41,327.48,1900.0
2011-10-26 12:45:00,327.43,327.61,327.43,327.57,400.0,327.43,327.61,327.43,327.57,400.0
2011-10-26 12:50:00,327.57,327.69,327.41,327.69,3600.0,327.57,327.69,327.41,327.69,3600.0
2011-10-26 12:55:00,327.6,327.81,327.51,327.52,1700.0,327.6,327.81,327.51,327.52,1700.0
2011-10-26 13:00:00,327.42,327.5,327.12,327.33,2700.0,327.42,327.5,327.12,327.33,2700.0
2011-10-26 13:05:00,327.25,327.25,327.08,327.25,2300.0,327.25,327.25,327.08,327.25,2300.0
2011-10-26 13:10:00,327.1,327.16,327.04,327.16,1100.0,327.1,327.16,327.04,327.16,1100.0
2011-10-26 13:15:00,327.23,327.23,327.0,327.18,3400.0,327.23,327.23,327.0,327.18,3400.0
2011-10-26 13:20:00,327.39,327.63,327.16,327.63,1400.0,327.39,327.63,327.16,327.63,1400.0
2011-10-26 13:25:00,327.5,327.52,327.37,327.52,2300.0,327.5,327.52,327.37,327.52,2300.0
2011-10-26 13:30:00,327.56,328.55,327.56,328.4,4600.0,327.56,328.55,327.56,328.4,4600.0
2011-10-26 13:35:00,328.4,328.53,328.0,328.02,6400.0,328.4,328.53,328.0,328.02,6400.0
2011-10-26 13:40:00,328.0,328.15,327.9,328.02,2800.0,328.0,328.15,327.9,328.02,2800.0
2011-10-26 13:45:00,328.06,328.06,327.78,328.02,2600.0,328.06,328.06,327.78,328.02,2600.0
2011-10-26 13:50:00,328.21,328.22,327.64,327.92,6900.0,328.21,328.22,327.64,327.92,6900.0
2011-10-26 13:55:00,327.96,328.23,327.95,328.0,2300.0,327.96,328.23,327.95,328.0,2300.0
2011-10-26 14:00:00,328.12,328.36,327.9,328.0,6200.0,328.12,328.36,327.9,328.0,6200.0
2011-10-26 14:05:00,327.93,328.29,327.83,328.12,4500.0,327.93,328.29,327.83,328.12,4500.0
2011-10-26 14:10:00,328.2,328.38,327.95,328.09,2600.0,328.2,328.38,327.95,328.09,2600.0
2011-10-26 14:15:00,328.02,328.32,327.7,328.06,2300.0,328.02,328.32,327.7,328.06,2300.0
2011-10-26 14:20:00,327.98,328.09,327.94,327.94,1500.0,327.98,328.09,327.94,327.94,1500.0
2011-10-26 14:25:00,327.94,328.15,327.84,328.15,1500.0,327.94,328.15,327.84,328.15,1500.0
2011-10-26 14:30:00,327.85,328.5,327.78,328.16,4100.0,327.85,328.5,327.78,328.16,4100.0
2011-10-26 14:35:00,328.17,328.3,327.92,328.11,5000.0,328.17,328.3,327.92,328.11,5000.0
2011-10-26 14:40:00,328.03,328.03,327.79,328.01,2400.0,328.03,328.03,327.79,328.01,2400.0
2011-10-26 14:45:00,328.0,328.1,327.65,327.65,2400.0,328.0,328.1,327.65,327.65,2400.0
2011-10-26 14:50:00,327.63,327.71,327.39,327.48,1600.0,327.63,327.71,327.39,327.48,1600.0
2011-10-26 14:55:00,327.49,327.93,327.22,327.89,3000.0,327.49,327.93,327.22,327.89,3000.0
2011-10-26 15:00:00,327.99,328.15,327.92,328.02,2700.0,327.99,328.15,327.92,328.02,2700.0
2011-10-26 15:05:00,327.93,328.1,327.56,328.02,3100.0,327.93,328.1,327.56,328.02,3100.0
2011-10-26 15:10:00,328.01,328.18,327.9,328.07,3400.0,328.01,328.18,327.9,328.07,3400.0
2011-10-26 15:15:00,328.07,328.15,327.93,327.93,4400.0,328.07,328.15,327.93,327.93,4400.0
2011-10-26 15:20:00,327.93,328.15,327.86,327.88,4900.0,327.93,328.15,327.86,327.88,4900.0
2011-10-26 15:25:00,327.98,328.0,327.85,328.0,9300.0,327.98,328.0,327.85,328.0,9300.0
2011-10-26 15:30:00,328.06,328.47,327.83,328.0,18800.0,328.06,328.47,327.83,328.0,18800.0
2011-10-26 15:35:00,327.99,328.11,327.81,328.0,9300.0,327.99,328.11,327.81,328.0,9300.0
2011-10-26 15:40:00,327.96,328.13,327.83,328.0,11700.0,327.96,328.13,327.83,328.0,11700.0
2011-10-26 15:45:00,328.0,328.09,327.64,327.76,11800.0,328.0,328.09,327.64,327.76,11800.0
2011-10-26 15:50:00,327.64,328.0,327.45,327.93,6400.0,327.64,328.0,327.45,327.93,6400.0
2011-10-26 15:55:00,327.84,327.85,327.57,327.78,9700.0,327.84,327.85,327.57,327.78,9700.0
2011-10-27 09:30:00,333.09,333.75,330.52,332.36,14900.0,333.09,333.75,330.52,332.36,14900.0
2011-10-27 09:35:00,332.85,333.0,331.67,331.68,11000.0,332.85,333.0,331.67,331.68,11000.0
2011-10-27 09:40:00,331.63,332.64,330.84,332.0,7000.0,331.63,332.64,330.84,332.0,7000.0
2011-10-27 09:45:00,332.25,332.25,331.11,331.76,8000.0,332.25,332.25,331.11,331.76,8000.0
2011-10-27 09:50:00,331.76,332.04,331.18,331.27,2700.0,331.76,332.04,331.18,331.27,2700.0
2011-10-27 09:55:00,331.23,331.72,331.2,331.42,5200.0,331.23,331.72,331.2,331.42,5200.0
2011-10-27 10:00:00,331.09,331.59,331.0,331.55,3300.0,331.09,331.59,331.0,331.55,3300.0
2011-10-27 10:05:00,331.49,331.59,331.18,331.4,9200.0,331.49,331.59,331.18,331.4,9200.0
2011-10-27 10:10:00,331.4,331.49,330.53,330.54,9700.0,331.4,331.49,330.53,330.54,9700.0
2011-10-27 10:15:00,330.67,330.67,330.36,330.36,1400.0,330.67,330.67,330.36,330.36,1400.0
2011-10-27 10:20:00,330.37,330.67,330.3,330.67,3200.0,330.37,330.67,330.3,330.67,3200.0
2011-10-27 10:25:00,330.79,330.83,329.64,330.16,5600.0,330.79,330.83,329.64,330.16,5600.0
2011-10-27 10:30:00,330.29,330.29,329.87,330.2,2600.0,330.29,330.29,329.87,330.2,2600.0
2011-10-27 10:35:00,330.06,330.06,329.51,329.7,1500.0,330.06,330.06,329.51,329.7,1500.0
2011-10-27 10:40:00,330.02,330.34,329.78,329.97,4100.0,330.02,330.34,329.78,329.97,4100.0
2011-10-27 10:45:00,329.87,330.21,329.81,330.03,2300.0,329.87,330.21,329.81,330.03,2300.0
2011-10-27 10:50:00,329.86,330.01,329.65,330.0,1300.0,329.86,330.01,329.65,330.0,1300.0
2011-10-27 10:55:00,330.0,330.23,330.0,330.12,3800.0,330.0,330.23,330.0,330.12,3800.0
2011-10-27 11:00:00,330.19,330.19,329.8,330.1,9000.0,330.19,330.19,329.8,330.1,9000.0
2011-10-27 11:05:00,330.0,330.11,329.95,330.06,1600.0,330.0,330.11,329.95,330.06,1600.0
2011-10-27 11:10:00,330.06,330.3,330.06,330.23,2100.0,330.06,330.3,330.06,330.23,2100.0
2011-10-27 11:15:00,330.23,330.33,329.91,329.91,7500.0,330.23,330.33,329.91,329.91,7500.0
2011-10-27 11:20:00,329.91,330.07,329.91,329.91,600.0,329.91,330.07,329.91,329.91,600.0
2011-10-27 11:25:00,330.08,330.44,329.99,330.2,4200.0,330.08,330.44,329.99,330.2,4200.0
2011-10-27 11:30:00,330.36,330.36,329.91,330.19,6600.0,330.36,330.36,329.91,330.19,6600.0
2011-10-27 11:35:00,330.34,330.54,330.2,330.4,2400.0,330.34,330.54,330.2,330.4,2400.0
2011-10-27 11:40:00,330.19,330.7,330.19,330.67,1400.0,330.19,330.7,330.19,330.67,1400.0
2011-10-27 11:45:00,330.81,331.0,330.5,330.54,4400.0,330.81,331.0,330.5,330.54,4400.0
2011-10-27 11:50:00,330.55,331.0,330.5,330.62,5000.0,330.55,331.0,330.5,330.62,5000.0
2011-10-27 11:55:00,330.63,330.99,330.48,330.62,10300.0,330.63,330.99,330.48,330.62,10300.0
2011-10-27 12:00:00,330.86,330.98,330.6,330.69,5700.0,330.86,330.98,330.6,330.69,5700.0
2011-10-27 12:05:00,330.79,330.82,330.52,330.66,4300.0,330.79,330.82,330.52,330.66,4300.0
2011-10-27 12:10:00,330.75,330.9,330.54,330.57,5200.0,330.75,330.9,330.54,330.57,5200.0
2011-10-27 12:15:00,330.58,330.66,330.5,330.6,3400.0,330.58,330.66,330.5,330.6,3400.0
2011-10-27 12:20:00,330.53,330.7,330.49,330.5,2900.0,330.53,330.7,330.49,330.5,2900.0
2011-10-27 12:25:00,330.5,330.59,330.47,330.58,2200.0,330.5,330.59,330.47,330.58,2200.0
2011-10-27 12:30:00,330.59,331.08,330.59,331.05,3900.0,330.59,331.08,330.59,331.05,3900.0
2011-10-27 12:35:00,331.05,331.09,330.89,331.0,5900.0,331.05,331.09,330.89,331.0,5900.0
2011-10-27 12:40:00,331.06,331.06,330.92,330.94,1900.0,331.06,331.06,330.92,330.94,1900.0
2011-10-27 12:45:00,330.92,330.95,330.81,330.94,3100.0,330.92,330.95,330.81,330.94,3100.0
2011-10-27 12:50:00,330.94,330.94,330.73,330.77,1300.0,330.94,330.94,330.73,330.77,1300.0
2011-10-27 12:55:00,330.85,331.0,330.68,330.98,2700.0,330.85,331.0,330.68,330.98,2700.0
2011-10-27 13:00:00,331.04,331.04,330.74,330.74,3200.0,331.04,331.04,330.74,330.74,3200.0
2011-10-27 13:05:00,330.9,331.0,330.87,330.87,1600.0,330.9,331.0,330.87,330.87,1600.0
2011-10-27 13:10:00,330.86,331.08,330.84,330.94,4600.0,330.86,331.08,330.84,330.94,4600.0
2011-10-27 13:15:00,330.93,331.02,330.9,331.02,1500.0,330.93,331.02,330.9,331.02,1500.0
2011-10-27 13:20:00,330.97,331.04,330.85,330.96,4500.0,330.97,331.04,330.85,330.96,4500.0
2011-10-27 13:25:00,330.86,331.06,330.86,331.03,8600.0,330.86,331.06,330.86,331.03,8600.0
2011-10-27 13:30:00,331.03,331.05,330.92,330.92,9500.0,331.03,331.05,330.92,330.92,9500.0
2011-10-27 13:35:00,331.0,331.02,330.9,331.0,6000.0,331.0,331.02,330.9,331.0,6000.0
2011-10-27 13:40:00,330.93,331.09,330.81,331.0,5600.0,330.93,331.09,330.81,331.0,5600.0
2011-10-27 13:45:00,331.0,331.15,330.91,331.05,3300.0,331.0,331.15,330.91,331.05,3300.0
2011-10-27 13:50:00,330.99,331.18,330.95,331.06,5800.0,330.99,331.18,330.95,331.06,5800.0
2011-10-27 13:55:00,331.13,331.16,330.96,331.16,3400.0,331.13,331.16,330.96,331.16,3400.0
2011-10-27 14:00:00,331.16,331.22,331.0,331.1,5700.0,331.16,331.22,331.0,331.1,5700.0
2011-10-27 14:05:00,331.1,331.13,330.41,330.42,9100.0,331.1,331.13,330.41,330.42,9100.0
2011-10-27 14:10:00,330.53,330.91,330.41,330.91,2700.0,330.53,330.91,330.41,330.91,2700.0
2011-10-27 14:15:00,331.13,331.16,330.68,331.0,3700.0,331.13,331.16,330.68,331.0,3700.0
2011-10-27 14:20:00,331.05,331.05,330.71,330.84,2800.0,331.05,331.05,330.71,330.84,2800.0
2011-10-27 14:25:00,330.81,331.09,330.71,331.0,1900.0,330.81,331.09,330.71,331.0,1900.0
2011-10-27 14:30:00,331.0,331.07,330.88,331.03,2400.0,331.0,331.07,330.88,331.03,2400.0
2011-10-27 14:35:00,331.0,331.05,330.9,330.98,7900.0,331.0,331.05,330.9,330.98,7900.0
2011-10-27 14:40:00,331.05,331.22,330.93,331.11,5300.0,331.05,331.22,330.93,331.11,5300.0
2011-10-27 14:45:00,331.11,331.17,330.93,331.04,5000.0,331.11,331.17,330.93,331.04,5000.0
2011-10-27 14:50:00,331.03,331.13,330.92,330.94,4200.0,331.03,331.13,330.92,330.94,4200.0
2011-10-27 14:55:00,330.93,331.15,330.88,330.92,3900.0,330.93,331.15,330.88,330.92,3900.0
2011-10-27 15:00:00,331.0,331.09,330.84,330.9,15100.0,331.0,331.09,330.84,330.9,15100.0
2011-10-27 15:05:00,331.01,331.19,330.99,331.04,6000.0,331.01,331.19,330.99,331.04,6000.0
2011-10-27 15:10:00,331.13,331.17,330.96,331.17,6900.0,331.13,331.17,330.96,331.17,6900.0
2011-10-27 15:15:00,331.1,331.19,331.0,331.09,15900.0,331.1,331.19,331.0,331.09,15900.0
2011-10-27 15:20:00,331.11,331.4,331.0,331.3,22900.0,331.11,331.4,331.0,331.3,22900.0
2011-10-27 15:25:00,331.4,331.65,330.83,330.83,6500.0,331.4,331.65,330.83,330.83,6500.0
2011-10-27 15:30:00,330.83,331.21,330.82,331.09,5700.0,330.83,331.21,330.82,331.09,5700.0
2011-10-27 15:35:00,331.22,331.5,331.07,331.39,10800.0,331.22,331.5,331.07,331.39,10800.0
2011-10-27 15:40:00,331.42,331.63,331.21,331.32,11100.0,331.42,331.63,331.21,331.32,11100.0
2011-10-27 15:45:00,331.34,331.34,330.47,330.47,10800.0,331.34,331.34,330.47,330.47,10800.0
2011-10-27 15:50:00,331.06,331.06,330.33,330.71,6900.0,331.06,331.06,330.33,330.71,6900.0
2011-10-27 15:55:00,330.65,331.05,330.25,330.73,12800.0,330.65,331.05,330.25,330.73,12800.0
2011-10-28 09:30:00,330.61,331.64,330.0,331.52,3500.0,330.61,331.64,330.0,331.52,3500.0
2011-10-28 09:35:00,330.63,331.56,330.6,331.2,2900.0,330.63,331.56,330.6,331.2,2900.0
2011-10-28 09:40:00,331.37,331.6,330.31,330.31,9400.0,331.37,331.6,330.31,330.31,9400.0
2011-10-28 09:45:00,330.3,330.56,330.3,330.4,700.0,330.3,330.56,330.3,330.4,700.0
2011-10-28 09:50:00,330.56,330.7,330.31,330.5,2100.0,330.56,330.7,330.31,330.5,2100.0
2011-10-28 09:55:00,330.3,330.31,329.72,330.13,2400.0,330.3,330.31,329.72,330.13,2400.0
2011-10-28 10:00:00,330.43,330.56,329.74,330.3,2900.0,330.43,330.56,329.74,330.3,2900.0
2011-10-28 10:05:00,329.92,330.1,329.73,330.03,1500.0,329.92,330.1,329.73,330.03,1500.0
2011-10-28 10:10:00,330.02,330.1,329.74,329.74,1700.0,330.02,330.1,329.74,329.74,1700.0
2011-10-28 10:15:00,329.74,329.95,329.59,329.59,1300.0,329.74,329.95,329.59,329.59,1300.0
2011-10-28 10:20:00,329.62,329.97,329.5,329.5,3400.0,329.62,329.97,329.5,329.5,3400.0
2011-10-28 10:25:00,329.44,329.68,328.39,328.59,3400.0,329.44,329.68,328.39,328.59,3400.0
2011-10-28 10:30:00,328.72,329.15,328.7,328.86,1200.0,328.72,329.15,328.7,328.86,1200.0
2011-10-28 10:35:00,328.93,328.93,328.45,328.45,1300.0,328.93,328.93,328.45,328.45,1300.0
2011-10-28 10:40:00,328.6,328.66,327.37,327.4,4200.0,328.6,328.66,327.37,327.4,4200.0
2011-10-28 10:45:00,327.09,327.63,327.05,327.32,2600.0,327.09,327.63,327.05,327.32,2600.0
2011-10-28 10:50:00,327.28,327.58,327.15,327.58,1600.0,327.28,327.58,327.15,327.58,1600.0
2011-10-28 10:55:00,327.64,327.69,327.64,327.67,700.0,327.64,327.69,327.64,327.67,700.0
2011-10-28 11:00:00,327.89,327.97,327.66,327.71,900.0,327.89,327.97,327.66,327.71,900.0
2011-10-28 11:05:00,327.66,328.34,327.66,328.34,1900.0,327.66,328.34,327.66,328.34,1900.0
2011-10-28 11:10:00,328.16,328.38,328.0,328.33,900.0,328.16,328.38,328.0,328.33,900.0
2011-10-28 11:15:00,328.32,328.57,328.25,328.27,1700.0,328.32,328.57,328.25,328.27,1700.0
2011-10-28 11:20:00,328.25,328.42,328.14,328.3,800.0,328.25,328.42,328.14,328.3,800.0
2011-10-28 11:25:00,328.53,328.66,328.34,328.61,2400.0,328.53,328.66,328.34,328.61,2400.0
2011-10-28 11:30:00,328.65,328.81,328.34,328.45,2400.0,328.65,328.81,328.34,328.45,2400.0
2011-10-28 11:35:00,328.35,328.76,328.34,328.42,1900.0,328.35,328.76,328.34,328.42,1900.0
2011-10-28 11:40:00,328.38,328.74,328.35,328.57,1200.0,328.38,328.74,328.35,328.57,1200.0
2011-10-28 11:45:00,328.63,328.97,328.43,328.43,2900.0,328.63,328.97,328.43,328.43,2900.0
2011-10-28 11:50:00,328.63,328.69,328.13,328.13,1200.0,328.63,328.69,328.13,328.13,1200.0
2011-10-28 11:55:00,328.06,328.06,327.59,327.66,1400.0,328.06,328.06,327.59,327.66,1400.0
2011-10-28 12:00:00,327.68,327.68,327.37,327.52,1800.0,327.68,327.68,327.37,327.52,1800.0
2011-10-28 12:05:00,327.5,327.62,327.26,327.41,1000.0,327.5,327.62,327.26,327.41,1000.0
2011-10-28 12:10:00,327.33,327.44,327.33,327.33,400.0,327.33,327.44,327.33,327.33,400.0
2011-10-28 12:15:00,327.43,327.67,327.43,327.44,1000.0,327.43,327.67,327.43,327.44,1000.0
2011-10-28 12:20:00,327.59,327.59,327.33,327.33,1400.0,327.59,327.59,327.33,327.33,1400.0
2011-10-28 12:25:00,327.26,327.26,327.0,327.18,2800.0,327.26,327.26,327.0,327.18,2800.0
2011-10-28 12:30:00,327.29,327.29,326.64,326.74,1600.0,327.29,327.29,326.64,326.74,1600.0
2011-10-28 12:35:00,326.82,326.86,326.32,326.32,9400.0,326.82,326.86,326.32,326.32,9400.0
2011-10-28 12:40:00,326.17,326.51,326.03,326.5,5700.0,326.17,326.51,326.03,326.5,5700.0
2011-10-28 12:45:00,326.49,327.27,326.49,327.27,1600.0,326.49,327.27,326.49,327.27,1600.0
2011-10-28 12:50:00,327.34,327.49,327.19,327.19,2000.0,327.34,327.49,327.19,327.19,2000.0
2011-10-28 12:55:00,327.19,327.55,327.16,327.55,1400.0,327.19,327.55,327.16,327.55,1400.0
2011-10-28 13:00:00,327.62,327.82,327.6,327.82,1000.0,327.62,327.82,327.6,327.82,1000.0
2011-10-28 13:05:00,327.79,327.79,327.64,327.64,2100.0,327.79,327.79,327.64,327.64,2100.0
2011-10-28 13:10:00,327.7,327.83,327.34,327.34,2600.0,327.7,327.83,327.34,327.34,2600.0
2011-10-28 13:15:00,327.03,327.3,327.0,327.23,1200.0,327.03,327.3,327.0,327.23,1200.0
2011-10-28 13:20:00,327.38,327.93,327.35,327.93,1400.0,327.38,327.93,327.35,327.93,1400.0
2011-10-28 13:25:00,327.92,327.92,327.1,327.1,2400.0,327.92,327.92,327.1,327.1,2400.0
2011-10-28 13:30:00,326.95,327.07,326.79,327.07,1600.0,326.95,327.07,326.79,327.07,1600.0
2011-10-28 13:35:00,327.08,327.35,327.08,327.18,600.0,327.08,327.35,327.08,327.18,600.0
2011-10-28 13:40:00,327.32,327.92,327.31,327.9,2100.0,327.32,327.92,327.31,327.9,2100.0
2011-10-28 13:45:00,327.9,328.1,327.9,328.0,1700.0,327.9,328.1,327.9,328.0,1700.0
2011-10-28 13:50:00,328.04,328.05,327.92,327.92,500.0,328.04,328.05,327.92,327.92,500.0
2011-10-28 13:55:00,327.66,327.67,327.63,327.65,1400.0,327.66,327.67,327.63,327.65,1400.0
2011-10-28 14:00:00,327.74,327.94,327.74,327.89,1700.0,327.74,327.94,327.74,327.89,1700.0
2011-10-28 14:05:00,327.85,327.85,327.09,327.32,4600.0,327.85,327.85,327.09,327.32,4600.0
2011-10-28 14:10:00,327.42,327.89,327.41,327.89,1000.0,327.42,327.89,327.41,327.89,1000.0
2011-10-28 14:15:00,327.94,327.94,327.52,327.68,1600.0,327.94,327.94,327.52,327.68,1600.0
2011-10-28 14:20:00,327.78,328.03,327.69,328.03,600.0,327.78,328.03,327.69,328.03,600.0
2011-10-28 14:25:00,327.97,328.29,327.88,328.25,1200.0,327.97,328.29,327.88,328.25,1200.0
2011-10-28 14:30:00,328.22,328.37,328.22,328.25,1600.0,328.22,328.37,328.22,328.25,1600.0
2011-10-28 14:35:00,328.32,328.33,328.26,328.27,1200.0,328.32,328.33,328.26,328.27,1200.0
2011-10-28 14:40:00,328.21,328.4,328.14,328.4,2600.0,328.21,328.4,328.14,328.4,2600.0
2011-10-28 14:45:00,328.34,328.58,328.34,328.45,2200.0,328.34,328.58,328.34,328.45,2200.0
2011-10-28 14:50:00,328.59,328.69,328.46,328.58,4700.0,328.59,328.69,328.46,328.58,4700.0
2011-10-28 14:55:00,328.68,328.71,328.46,328.52,4500.0,328.68,328.71,328.46,328.52,4500.0
2011-10-28 15:00:00,328.56,328.62,328.36,328.36,14000.0,328.56,328.62,328.36,328.36,14000.0
2011-10-28 15:05:00,328.44,328.52,328.35,328.4,3400.0,328.44,328.52,328.35,328.4,3400.0
2011-10-28 15:10:00,328.4,328.43,328.07,328.43,2400.0,328.4,328.43,328.07,328.43,2400.0
2011-10-28 15:15:00,328.36,328.44,328.3,328.3,3100.0,328.36,328.44,328.3,328.3,3100.0
2011-10-28 15:20:00,328.32,328.35,328.28,328.32,6000.0,328.32,328.35,328.28,328.32,6000.0
2011-10-28 15:25:00,328.32,328.47,328.25,328.47,3600.0,328.32,328.47,328.25,328.47,3600.0
2011-10-28 15:30:00,328.39,328.59,328.0,328.47,7200.0,328.39,328.59,328.0,328.47,7200.0
2011-10-28 15:35:00,328.39,328.44,328.21,328.29,13200.0,328.39,328.44,328.21,328.29,13200.0
2011-10-28 15:40:00,328.29,328.62,328.2,328.62,8600.0,328.29,328.62,328.2,328.62,8600.0
2011-10-28 15:45:00,328.37,328.37,327.78,328.06,3300.0,328.37,328.37,327.78,328.06,3300.0
2011-10-28 15:50:00,328.07,328.12,327.76,328.03,5300.0,328.07,328.12,327.76,328.03,5300.0
2011-10-28 15:55:00,328.04,328.04,327.54,327.63,8000.0,328.04,328.04,327.54,327.63,8000.0
2011-10-31 09:30:00,326.01,328.07,325.52,326.95,8300.0,326.01,328.07,325.52,326.95,8300.0
2011-10-31 09:35:00,326.59,327.65,326.55,327.65,4000.0,326.59,327.65,326.55,327.65,4000.0
2011-10-31 09:40:00,328.15,328.5,327.58,327.66,11500.0,328.15,328.5,327.58,327.66,11500.0
2011-10-31 09:45:00,327.08,327.97,327.04,327.56,3400.0,327.08,327.97,327.04,327.56,3400.0
2011-10-31 09:50:00,327.48,327.98,327.47,327.6,2700.0,327.48,327.98,327.47,327.6,2700.0
2011-10-31 09:55:00,327.58,327.6,326.81,327.32,3400.0,327.58,327.6,326.81,327.32,3400.0
2011-10-31 10:00:00,327.32,327.8,327.28,327.49,4300.0,327.32,327.8,327.28,327.49,4300.0
2011-10-31 10:05:00,327.47,327.85,327.46,327.53,5600.0,327.47,327.85,327.46,327.53,5600.0
2011-10-31 10:10:00,327.62,328.05,327.5,327.5,6800.0,327.62,328.05,327.5,327.5,6800.0
2011-10-31 10:15:00,327.5,328.11,327.49,327.7,5800.0,327.5,328.11,327.49,327.7,5800.0
2011-10-31 10:20:00,327.9,327.94,327.47,327.79,5100.0,327.9,327.94,327.47,327.79,5100.0
2011-10-31 10:25:00,327.79,327.98,327.68,327.8,4600.0,327.79,327.98,327.68,327.8,4600.0
2011-10-31 10:30:00,327.8,327.91,327.67,327.82,6000.0,327.8,327.91,327.67,327.82,6000.0
2011-10-31 10:35:00,327.78,327.94,327.63,327.79,6700.0,327.78,327.94,327.63,327.79,6700.0
2011-10-31 10:40:00,327.86,327.95,327.66,327.8,3300.0,327.86,327.95,327.66,327.8,3300.0
2011-10-31 10:45:00,327.61,327.8,327.26,327.32,3800.0,327.61,327.8,327.26,327.32,3800.0
2011-10-31 10:50:00,327.44,327.63,327.25,327.25,2500.0,327.44,327.63,327.25,327.25,2500.0
2011-10-31 10:55:00,327.24,327.73,327.13,327.7,4400.0,327.24,327.73,327.13,327.7,4400.0
2011-10-31 11:00:00,327.69,327.85,327.47,327.58,3300.0,327.69,327.85,327.47,327.58,3300.0
2011-10-31 11:05:00,327.26,327.62,327.15,327.62,2200.0,327.26,327.62,327.15,327.62,2200.0
2011-10-31 11:10:00,327.45,327.58,327.15,327.3,2200.0,327.45,327.58,327.15,327.3,2200.0
2011-10-31 11:15:00,327.28,327.28,326.88,326.98,1700.0,327.28,327.28,326.88,326.98,1700.0
2011-10-31 11:20:00,326.98,327.07,326.88,327.07,1200.0,326.98,327.07,326.88,327.07,1200.0
2011-10-31 11:25:00,327.07,327.07,326.6,326.76,1300.0,327.07,327.07,326.6,326.76,1300.0
2011-10-31 11:30:00,326.74,327.27,326.74,327.07,1800.0,326.74,327.27,326.74,327.07,1800.0
2011-10-31 11:35:00,327.16,327.25,326.97,326.97,2400.0,327.16,327.25,326.97,326.97,2400.0
2011-10-31 11:40:00,327.07,327.25,326.91,326.91,4900.0,327.07,327.25,326.91,326.91,4900.0
2011-10-31 11:45:00,326.91,327.06,326.91,327.06,1800.0,326.91,327.06,326.91,327.06,1800.0
2011-10-31 11:50:00,327.05,327.18,326.75,327.18,3300.0,327.05,327.18,326.75,327.18,3300.0
2011-10-31 11:55:00,327.24,327.39,327.05,327.15,3200.0,327.24,327.39,327.05,327.15,3200.0
2011-10-31 12:00:00,327.05,327.05,326.95,327.03,1700.0,327.05,327.05,326.95,327.03,1700.0
2011-10-31 12:05:00,327.04,327.28,327.0,327.02,5600.0,327.04,327.28,327.0,327.02,5600.0
2011-10-31 12:10:00,327.15,327.5,327.09,327.14,3700.0,327.15,327.5,327.09,327.14,3700.0
2011-10-31 12:15:00,327.14,327.14,327.07,327.09,2400.0,327.14,327.14,327.07,327.09,2400.0
2011-10-31 12:20:00,327.09,327.09,326.69,326.7,3700.0,327.09,327.09,326.69,326.7,3700.0
2011-10-31 12:25:00,326.82,326.97,326.76,326.97,3000.0,326.82,326.97,326.76,326.97,3000.0
2011-10-31 12:30:00,327.13,327.24,327.1,327.16,1300.0,327.13,327.24,327.1,327.16,1300.0
2011-10-31 12:35:00,327.17,327.44,327.0,327.02,6300.0,327.17,327.44,327.0,327.02,6300.0
2011-10-31 12:40:00,327.02,327.22,326.99,326.99,2300.0,327.02,327.22,326.99,326.99,2300.0
2011-10-31 12:45:00,327.2,327.22,327.04,327.04,2800.0,327.2,327.22,327.04,327.04,2800.0
2011-10-31 12:50:00,327.05,327.26,327.05,327.15,1500.0,327.05,327.26,327.05,327.15,1500.0
2011-10-31 12:55:00,327.15,327.39,327.02,327.17,3700.0,327.15,327.39,327.02,327.17,3700.0
2011-10-31 13:00:00,327.39,327.39,327.04,327.24,3900.0,327.39,327.39,327.04,327.24,3900.0
2011-10-31 13:05:00,327.23,327.34,327.06,327.31,2100.0,327.23,327.34,327.06,327.31,2100.0
2011-10-31 13:10:00,327.16,327.3,327.14,327.14,2200.0,327.16,327.3,327.14,327.14,2200.0
2011-10-31 13:15:00,327.22,327.22,326.9,326.9,3100.0,327.22,327.22,326.9,326.9,3100.0
2011-10-31 13:20:00,327.02,327.2,326.96,326.96,2900.0,327.02,327.2,326.96,326.96,2900.0
2011-10-31 13:25:00,326.96,327.2,326.96,327.14,2100.0,326.96,327.2,326.96,327.14,2100.0
2011-10-31 13:30:00,327.2,327.43,327.0,327.43,3100.0,327.2,327.43,327.0,327.43,3100.0
2011-10-31 13:35:00,327.43,327.51,327.2,327.2,3000.0,327.43,327.51,327.2,327.2,3000.0
2011-10-31 13:40:00,327.25,327.28,326.77,326.91,3900.0,327.25,327.28,326.77,326.91,3900.0
2011-10-31 13:45:00,327.07,327.13,327.07,327.07,1700.0,327.07,327.13,327.07,327.07,1700.0
2011-10-31 13:50:00,327.07,327.15,326.97,327.07,2600.0,327.07,327.15,326.97,327.07,2600.0
2011-10-31 13:55:00,327.19,327.41,327.06,327.21,4000.0,327.19,327.41,327.06,327.21,4000.0
2011-10-31 14:00:00,327.39,327.39,326.91,327.12,2800.0,327.39,327.39,326.91,327.12,2800.0
2011-10-31 14:05:00,327.12,327.12,326.79,326.84,1500.0,327.12,327.12,326.79,326.84,1500.0
2011-10-31 14:10:00,326.88,326.88,326.35,326.51,4400.0,326.88,326.88,326.35,326.51,4400.0
2011-10-31 14:15:00,326.46,326.6,326.2,326.2,3100.0,326.46,326.6,326.2,326.2,3100.0
2011-10-31 14:20:00,326.31,326.78,326.25,326.57,3600.0,326.31,326.78,326.25,326.57,3600.0
2011-10-31 14:25:00,326.57,327.21,326.48,327.21,3300.0,326.57,327.21,326.48,327.21,3300.0
2011-10-31 14:30:00,327.06,327.2,326.91,326.91,2200.0,327.06,327.2,326.91,326.91,2200.0
2011-10-31 14:35:00,326.91,327.06,326.31,326.65,2900.0,326.91,327.06,326.31,326.65,2900.0
2011-10-31 14:40:00,326.62,326.67,326.44,326.52,3400.0,326.62,326.67,326.44,326.52,3400.0
2011-10-31 14:45:00,326.53,326.76,326.49,326.49,2500.0,326.53,326.76,326.49,326.49,2500.0
2011-10-31 14:50:00,326.6,326.86,326.53,326.67,4200.0,326.6,326.86,326.53,326.67,4200.0
2011-10-31 14:55:00,326.68,326.75,326.45,326.51,5800.0,326.68,326.75,326.45,326.51,5800.0
2011-10-31 15:00:00,326.51,326.65,326.36,326.63,3400.0,326.51,326.65,326.36,326.63,3400.0
2011-10-31 15:05:00,326.64,326.9,326.47,326.47,2700.0,326.64,326.9,326.47,326.47,2700.0
2011-10-31 15:10:00,326.49,326.72,326.48,326.48,4800.0,326.49,326.72,326.48,326.48,4800.0
2011-10-31 15:15:00,326.45,326.53,325.89,326.02,5200.0,326.45,326.53,325.89,326.02,5200.0
2011-10-31 15:20:00,325.94,326.31,325.94,326.23,4300.0,325.94,326.31,325.94,326.23,4300.0
2011-10-31 15:25:00,326.23,326.46,326.11,326.37,7800.0,326.23,326.46,326.11,326.37,7800.0
2011-10-31 15:30:00,326.38,326.41,326.1,326.23,13900.0,326.38,326.41,326.1,326.23,13900.0
2011-10-31 15:35:00,326.32,326.69,326.32,326.34,6900.0,326.32,326.69,326.32,326.34,6900.0
2011-10-31 15:40:00,326.38,326.49,325.67,325.67,8800.0,326.38,326.49,325.67,325.67,8800.0
2011-10-31 15:45:00,325.67,325.67,324.12,324.8,24300.0,325.67,325.67,324.12,324.8,24300.0
2011-10-31 15:50:00,324.87,325.49,324.8,325.49,10700.0,324.87,325.49,324.8,325.49,10700.0
2011-10-31 15:55:00,325.28,325.4,323.62,323.85,28500.0,325.28,325.4,323.62,323.85,28500.0
2011-11-01 09:30:00,318.58,321.7,317.31,320.56,7900.0,318.58,321.7,317.31,320.56,7900.0
2011-11-01 09:35:00,320.95,322.41,320.63,321.26,12600.0,320.95,322.41,320.63,321.26,12600.0
2011-11-01 09:40:00,321.18,323.59,320.94,322.61,8800.0,321.18,323.59,320.94,322.61,8800.0
2011-11-01 09:45:00,322.9,323.16,322.57,322.95,4600.0,322.9,323.16,322.57,322.95,4600.0
2011-11-01 09:50:00,322.94,325.29,322.93,325.29,4900.0,322.94,325.29,322.93,325.29,4900.0
2011-11-01 09:55:00,325.36,325.49,325.06,325.46,3000.0,325.36,325.49,325.06,325.46,3000.0
2011-11-01 10:00:00,325.09,325.34,323.61,325.25,6500.0,325.09,325.34,323.61,325.25,6500.0
2011-11-01 10:05:00,325.44,325.44,324.15,324.35,7300.0,325.44,325.44,324.15,324.35,7300.0
2011-11-01 10:10:00,324.54,324.54,323.99,323.99,5200.0,324.54,324.54,323.99,323.99,5200.0
2011-11-01 10:15:00,324.12,324.12,323.4,323.83,3800.0,324.12,324.12,323.4,323.83,3800.0
2011-11-01 10:20:00,323.8,324.33,323.58,324.33,4500.0,323.8,324.33,323.58,324.33,4500.0
2011-11-01 10:25:00,324.82,325.77,324.64,325.72,14700.0,324.82,325.77,324.64,325.72,14700.0
2011-11-01 10:30:00,325.78,326.32,325.69,326.32,4600.0,325.78,326.32,325.69,326.32,4600.0
2011-11-01 10:35:00,326.32,326.96,326.12,326.69,9300.0,326.32,326.96,326.12,326.69,9300.0
2011-11-01 10:40:00,326.83,326.99,326.52,326.64,3900.0,326.83,326.99,326.52,326.64,3900.0
2011-11-01 10:45:00,326.7,327.57,326.54,327.52,12800.0,326.7,327.57,326.54,327.52,12800.0
2011-11-01 10:50:00,327.57,329.35,327.57,328.5,13200.0,327.57,329.35,327.57,328.5,13200.0
2011-11-01 10:55:00,328.67,329.02,328.19,328.24,4800.0,328.67,329.02,328.19,328.24,4800.0
2011-11-01 11:00:00,328.21,328.27,327.46,327.8,6600.0,328.21,328.27,327.46,327.8,6600.0
2011-11-01 11:05:00,327.68,327.87,327.45,327.45,5700.0,327.68,327.87,327.45,327.45,5700.0
2011-11-01 11:10:00,327.5,327.56,327.26,327.5,7800.0,327.5,327.56,327.26,327.5,7800.0
2011-11-01 11:15:00,327.44,327.96,327.33,327.75,3900.0,327.44,327.96,327.33,327.75,3900.0
2011-11-01 11:20:00,327.61,327.75,327.41,327.41,4700.0,327.61,327.75,327.41,327.41,4700.0
2011-11-01 11:25:00,327.55,327.62,327.05,327.19,4500.0,327.55,327.62,327.05,327.19,4500.0
2011-11-01 11:30:00,327.19,327.3,326.47,326.47,3600.0,327.19,327.3,326.47,326.47,3600.0
2011-11-01 11:35:00,326.79,326.93,326.5,326.51,3900.0,326.79,326.93,326.5,326.51,3900.0
2011-11-01 11:40:00,326.72,326.82,326.33,326.37,3000.0,326.72,326.82,326.33,326.37,3000.0
2011-11-01 11:45:00,326.43,326.69,326.15,326.27,1600.0,326.43,326.69,326.15,326.27,1600.0
2011-11-01 11:50:00,326.55,326.55,326.06,326.23,1100.0,326.55,326.55,326.06,326.23,1100.0
2011-11-01 11:55:00,326.25,326.59,326.25,326.33,1400.0,326.25,326.59,326.25,326.33,1400.0
2011-11-01 12:00:00,326.32,326.32,326.0,326.15,3200.0,326.32,326.32,326.0,326.15,3200.0
2011-11-01 12:05:00,326.18,327.41,326.18,326.95,3400.0,326.18,327.41,326.18,326.95,3400.0
2011-11-01 12:10:00,326.93,327.05,326.67,326.7,6100.0,326.93,327.05,326.67,326.7,6100.0
2011-11-01 12:15:00,326.7,326.7,326.01,326.18,4900.0,326.7,326.7,326.01,326.18,4900.0
2011-11-01 12:20:00,326.18,326.26,326.0,326.15,6400.0,326.18,326.26,326.0,326.15,6400.0
2011-11-01 12:25:00,326.14,326.38,325.78,325.8,3500.0,326.14,326.38,325.78,325.8,3500.0
2011-11-01 12:30:00,325.82,326.32,325.67,326.24,3400.0,325.82,326.32,325.67,326.24,3400.0
2011-11-01 12:35:00,326.16,326.38,326.0,326.0,800.0,326.16,326.38,326.0,326.0,800.0
2011-11-01 12:40:00,326.09,326.09,325.59,325.93,1400.0,326.09,326.09,325.59,325.93,1400.0
2011-11-01 12:45:00,325.6,325.63,325.42,325.55,2600.0,325.6,325.63,325.42,325.55,2600.0
2011-11-01 12:50:00,325.44,325.65,325.16,325.16,2700.0,325.44,325.65,325.16,325.16,2700.0
2011-11-01 12:55:00,325.16,325.34,325.1,325.33,2400.0,325.16,325.34,325.1,325.33,2400.0
2011-11-01 13:00:00,325.1,325.29,325.1,325.29,1500.0,325.1,325.29,325.1,325.29,1500.0
2011-11-01 13:05:00,325.48,325.89,325.48,325.76,3500.0,325.48,325.89,325.48,325.76,3500.0
2011-11-01 13:10:00,325.53,326.03,325.53,325.78,1800.0,325.53,326.03,325.53,325.78,1800.0
2011-11-01 13:15:00,325.78,325.79,325.37,325.37,2000.0,325.78,325.79,325.37,325.37,2000.0
2011-11-01 13:20:00,325.37,325.43,325.07,325.31,2000.0,325.37,325.43,325.07,325.31,2000.0
2011-11-01 13:25:00,325.47,326.96,325.46,326.96,4100.0,325.47,326.96,325.46,326.96,4100.0
2011-11-01 13:30:00,326.87,327.48,326.85,327.32,5700.0,326.87,327.48,326.85,327.32,5700.0
2011-11-01 13:35:00,327.34,327.48,326.79,326.99,9600.0,327.34,327.48,326.79,326.99,9600.0
2011-11-01 13:40:00,326.97,327.1,326.53,327.1,4600.0,326.97,327.1,326.53,327.1,4600.0
2011-11-01 13:45:00,327.1,327.48,326.72,327.44,6400.0,327.1,327.48,326.72,327.44,6400.0
2011-11-01 13:50:00,327.44,327.49,327.0,327.19,4700.0,327.44,327.49,327.0,327.19,4700.0
2011-11-01 13:55:00,327.19,327.21,326.49,326.87,3100.0,327.19,327.21,326.49,326.87,3100.0
2011-11-01 14:00:00,326.89,327.39,326.89,327.25,2200.0,326.89,327.39,326.89,327.25,2200.0
2011-11-01 14:05:00,327.48,327.73,326.95,326.96,6700.0,327.48,327.73,326.95,326.96,6700.0
2011-11-01 14:10:00,326.96,327.3,326.96,326.99,3600.0,326.96,327.3,326.96,326.99,3600.0
2011-11-01 14:15:00,327.0,327.01,326.52,326.74,2400.0,327.0,327.01,326.52,326.74,2400.0
2011-11-01 14:20:00,326.81,327.21,326.81,327.05,2100.0,326.81,327.21,326.81,327.05,2100.0
2011-11-01 14:25:00,326.93,327.09,326.9,327.0,3100.0,326.93,327.09,326.9,327.0,3100.0
2011-11-01 14:30:00,326.89,326.97,326.61,326.66,4500.0,326.89,326.97,326.61,326.66,4500.0
2011-11-01 14:35:00,326.79,326.9,326.51,326.52,3900.0,326.79,326.9,326.51,326.52,3900.0
2011-11-01 14:40:00,326.54,326.78,326.34,326.65,3000.0,326.54,326.78,326.34,326.65,3000.0
2011-11-01 14:45:00,326.75,326.94,326.49,326.58,6100.0,326.75,326.94,326.49,326.58,6100.0
2011-11-01 14:50:00,326.43,326.97,326.25,326.26,3700.0,326.43,326.97,326.25,326.26,3700.0
2011-11-01 14:55:00,326.36,326.36,325.9,326.08,8800.0,326.36,326.36,325.9,326.08,8800.0
2011-11-01 15:00:00,326.09,326.56,325.88,326.36,23200.0,326.09,326.56,325.88,326.36,23200.0
2011-11-01 15:05:00,326.42,326.78,326.23,326.78,9000.0,326.42,326.78,326.23,326.78,9000.0
2011-11-01 15:10:00,326.67,327.24,326.57,327.14,5400.0,326.67,327.24,326.57,327.14,5400.0
2011-11-01 15:15:00,327.15,327.15,326.61,327.0,8000.0,327.15,327.15,326.61,327.0,8000.0
2011-11-01 15:20:00,326.98,327.05,326.71,326.78,6200.0,326.98,327.05,326.71,326.78,6200.0
2011-11-01 15:25:00,326.74,327.1,326.69,326.98,10600.0,326.74,327.1,326.69,326.98,10600.0
2011-11-01 15:30:00,326.97,327.16,326.64,326.66,20300.0,326.97,327.16,326.64,326.66,20300.0
2011-11-01 15:35:00,326.88,327.05,326.7,326.74,13600.0,326.88,327.05,326.7,326.74,13600.0
2011-11-01 15:40:00,326.84,326.92,326.42,326.58,11800.0,326.84,326.92,326.42,326.58,11800.0
2011-11-01 15:45:00,326.45,326.67,325.52,326.2,11200.0,326.45,326.67,325.52,326.2,11200.0
2011-11-01 15:50:00,326.2,326.29,325.8,326.06,9000.0,326.2,326.29,325.8,326.06,9000.0
2011-11-01 15:55:00,325.89,326.58,325.78,325.81,11700.0,325.89,326.58,325.78,325.81,11700.0
2011-11-02 09:30:00,327.51,327.62,326.61,326.74,3600.0,327.51,327.62,326.61,326.74,3600.0
2011-11-02 09:35:00,326.9,327.2,324.19,324.19,2400.0,326.9,327.2,324.19,324.19,2400.0
2011-11-02 09:40:00,324.17,324.72,323.77,324.64,6300.0,324.17,324.72,323.77,324.64,6300.0
2011-11-02 09:45:00,324.41,325.43,324.41,325.1,3600.0,324.41,325.43,324.41,325.1,3600.0
2011-11-02 09:50:00,325.42,325.86,325.31,325.43,3100.0,325.42,325.86,325.31,325.43,3100.0
2011-11-02 09:55:00,325.52,325.72,324.64,324.8,7800.0,325.52,325.72,324.64,324.8,7800.0
2011-11-02 10:00:00,324.89,325.14,324.76,324.78,2900.0,324.89,325.14,324.76,324.78,2900.0
2011-11-02 10:05:00,324.84,325.66,324.84,325.66,1200.0,324.84,325.66,324.84,325.66,1200.0
2011-11-02 10:10:00,325.66,326.21,325.66,326.15,1800.0,325.66,326.21,325.66,326.15,1800.0
2011-11-02 10:15:00,326.01,326.01,325.47,325.47,1000.0,326.01,326.01,325.47,325.47,1000.0
2011-11-02 10:20:00,325.33,325.42,325.0,325.0,900.0,325.33,325.42,325.0,325.0,900.0
2011-11-02 10:25:00,325.23,325.48,325.19,325.25,2600.0,325.23,325.48,325.19,325.25,2600.0
2011-11-02 10:30:00,325.26,325.61,325.07,325.61,1200.0,325.26,325.61,325.07,325.61,1200.0
2011-11-02 10:35:00,325.61,325.86,325.51,325.56,1100.0,325.61,325.86,325.51,325.56,1100.0
2011-11-02 10:40:00,325.74,325.78,325.31,325.67,4100.0,325.74,325.78,325.31,325.67,4100.0
2011-11-02 10:45:00,325.79,326.11,325.69,325.73,2500.0,325.79,326.11,325.69,325.73,2500.0
2011-11-02 10:50:00,326.18,326.28,326.05,326.05,3100.0,326.18,326.28,326.05,326.05,3100.0
2011-11-02 10:55:00,326.05,326.05,325.59,325.81,2000.0,326.05,326.05,325.59,325.81,2000.0
2011-11-02 11:00:00,325.61,325.81,325.27,325.44,2000.0,325.61,325.81,325.27,325.44,2000.0
2011-11-02 11:05:00,325.43,325.72,325.35,325.39,1400.0,325.43,325.72,325.35,325.39,1400.0
2011-11-02 11:10:00,325.39,325.39,325.01,325.01,2200.0,325.39,325.39,325.01,325.01,2200.0
2011-11-02 11:15:00,324.95,324.99,324.72,324.98,1500.0,324.95,324.99,324.72,324.98,1500.0
2011-11-02 11:20:00,325.05,325.05,324.88,324.89,900.0,325.05,325.05,324.88,324.89,900.0
2011-11-02 11:25:00,324.89,325.18,324.63,325.12,2400.0,324.89,325.18,324.63,325.12,2400.0
2011-11-02 11:30:00,324.92,325.13,324.7,324.99,1700.0,324.92,325.13,324.7,324.99,1700.0
2011-11-02 11:35:00,324.82,325.08,324.71,324.97,2100.0,324.82,325.08,324.71,324.97,2100.0
2011-11-02 11:40:00,324.98,325.13,324.98,325.13,1700.0,324.98,325.13,324.98,325.13,1700.0
2011-11-02 11:45:00,325.12,325.63,325.12,325.63,1500.0,325.12,325.63,325.12,325.63,1500.0
2011-11-02 11:50:00,325.55,325.59,325.44,325.59,1100.0,325.55,325.59,325.44,325.59,1100.0
2011-11-02 11:55:00,325.78,326.0,325.67,325.67,4800.0,325.78,326.0,325.67,325.67,4800.0
2011-11-02 12:00:00,325.74,325.96,325.67,325.96,500.0,325.74,325.96,325.67,325.96,500.0
2011-11-02 12:05:00,326.02,326.02,324.89,325.66,17600.0,326.02,326.02,324.89,325.66,17600.0
2011-11-02 12:10:00,325.67,326.07,325.57,325.75,3900.0,325.67,326.07,325.57,325.75,3900.0
2011-11-02 12:15:00,325.52,325.73,325.26,325.5,1600.0,325.52,325.73,325.26,325.5,1600.0
2011-11-02 12:20:00,325.35,325.62,325.31,325.61,900.0,325.35,325.62,325.31,325.61,900.0
2011-11-02 12:25:00,325.57,326.0,325.56,325.71,1700.0,325.57,326.0,325.56,325.71,1700.0
2011-11-02 12:30:00,325.6,325.86,324.97,324.97,3200.0,325.6,325.86,324.97,324.97,3200.0
2011-11-02 12:35:00,325.02,325.71,325.01,325.71,1200.0,325.02,325.71,325.01,325.71,1200.0
2011-11-02 12:40:00,325.78,325.78,325.14,325.24,1700.0,325.78,325.78,325.14,325.24,1700.0
2011-11-02 12:45:00,325.34,325.34,324.92,325.07,3400.0,325.34,325.34,324.92,325.07,3400.0
2011-11-02 12:50:00,325.1,325.44,325.1,325.44,1600.0,325.1,325.44,325.1,325.44,1600.0
2011-11-02 12:55:00,325.35,325.53,325.11,325.11,1500.0,325.35,325.53,325.11,325.11,1500.0
2011-11-02 13:00:00,325.41,325.51,324.82,325.26,4700.0,325.41,325.51,324.82,325.26,4700.0
2011-11-02 13:05:00,325.26,325.34,325.26,325.29,900.0,325.26,325.34,325.26,325.29,900.0
2011-11-02 13:10:00,325.28,325.45,325.14,325.19,3000.0,325.28,325.45,325.14,325.19,3000.0
2011-11-02 13:15:00,325.13,325.26,324.89,325.26,3400.0,325.13,325.26,324.89,325.26,3400.0
2011-11-02 13:20:00,325.05,325.27,324.86,324.95,1400.0,325.05,325.27,324.86,324.95,1400.0
2011-11-02 13:25:00,325.09,325.28,325.03,325.12,1500.0,325.09,325.28,325.03,325.12,1500.0
2011-11-02 13:30:00,325.25,325.37,325.23,325.24,1700.0,325.25,325.37,325.23,325.24,1700.0
2011-11-02 13:35:00,325.24,325.36,325.0,325.2,2600.0,325.24,325.36,325.0,325.2,2600.0
2011-11-02 13:40:00,325.12,325.28,325.04,325.04,4200.0,325.12,325.28,325.04,325.04,4200.0
2011-11-02 13:45:00,325.27,325.31,325.06,325.2,7500.0,325.27,325.31,325.06,325.2,7500.0
2011-11-02 13:50:00,325.2,325.45,324.95,324.95,8900.0,325.2,325.45,324.95,324.95,8900.0
2011-11-02 13:55:00,324.95,325.37,324.95,325.09,5800.0,324.95,325.37,324.95,325.09,5800.0
2011-11-02 14:00:00,325.29,325.51,325.0,325.09,9000.0,325.29,325.51,325.0,325.09,9000.0
2011-11-02 14:05:00,325.09,325.38,325.0,325.13,3800.0,325.09,325.38,325.0,325.13,3800.0
2011-11-02 14:10:00,325.13,325.18,324.89,325.0,8500.0,325.13,325.18,324.89,325.0,8500.0
2011-11-02 14:15:00,324.89,325.37,324.89,324.98,11200.0,324.89,325.37,324.89,324.98,11200.0
2011-11-02 14:20:00,325.16,325.26,325.02,325.19,13100.0,325.16,325.26,325.02,325.19,13100.0
2011-11-02 14:25:00,325.17,325.26,325.01,325.2,11700.0,325.17,325.26,325.01,325.2,11700.0
2011-11-02 14:30:00,325.18,325.24,325.01,325.19,13200.0,325.18,325.24,325.01,325.19,13200.0
2011-11-02 14:35:00,325.2,325.37,325.08,325.12,5600.0,325.2,325.37,325.08,325.12,5600.0
2011-11-02 14:40:00,325.24,325.24,325.02,325.12,5100.0,325.24,325.24,325.02,325.12,5100.0
2011-11-02 14:45:00,325.12,325.21,325.02,325.19,6800.0,325.12,325.21,325.02,325.19,6800.0
2011-11-02 14:50:00,325.19,325.26,325.04,325.19,6400.0,325.19,325.26,325.04,325.19,6400.0
2011-11-02 14:55:00,325.19,325.35,325.08,325.12,8400.0,325.19,325.35,325.08,325.12,8400.0
2011-11-02 15:00:00,325.13,325.19,324.92,325.0,11400.0,325.13,325.19,324.92,325.0,11400.0
2011-11-02 15:05:00,325.0,325.29,325.0,325.16,9800.0,325.0,325.29,325.0,325.16,9800.0
2011-11-02 15:10:00,325.11,325.25,325.02,325.15,10300.0,325.11,325.25,325.02,325.15,10300.0
2011-11-02 15:15:00,325.15,325.24,325.02,325.04,11800.0,325.15,325.24,325.02,325.04,11800.0
2011-11-02 15:20:00,325.06,325.24,325.06,325.19,7200.0,325.06,325.24,325.06,325.19,7200.0
2011-11-02 15:25:00,325.2,325.41,325.07,325.12,8000.0,325.2,325.41,325.07,325.12,8000.0
2011-11-02 15:30:00,325.23,325.3,324.74,325.0,12200.0,325.23,325.3,324.74,325.0,12200.0
2011-11-02 15:35:00,324.95,325.18,324.92,324.96,7300.0,324.95,325.18,324.92,324.96,7300.0
2011-11-02 15:40:00,325.03,325.19,324.31,324.61,7200.0,325.03,325.19,324.31,324.61,7200.0
2011-11-02 15:45:00,324.44,324.67,324.08,324.62,6600.0,324.44,324.67,324.08,324.62,6600.0
2011-11-02 15:50:00,324.32,324.47,324.12,324.35,3800.0,324.32,324.47,324.12,324.35,3800.0
2011-11-02 15:55:00,324.25,324.69,324.25,324.46,7400.0,324.25,324.69,324.25,324.46,7400.0
2011-11-03 09:30:00,325.61,325.62,321.71,323.32,7200.0,325.61,325.62,321.71,323.32,7200.0
2011-11-03 09:35:00,322.82,323.39,322.02,322.02,4200.0,322.82,323.39,322.02,322.02,4200.0
2011-11-03 09:40:00,322.32,323.56,322.3,323.37,4600.0,322.32,323.56,322.3,323.37,4600.0
2011-11-03 09:45:00,323.62,324.38,322.35,322.35,8000.0,323.62,324.38,322.35,322.35,8000.0
2011-11-03 09:50:00,322.31,322.36,321.58,322.04,6000.0,322.31,322.36,321.58,322.04,6000.0
2011-11-03 09:55:00,322.12,322.84,321.84,322.58,4700.0,322.12,322.84,321.84,322.58,4700.0
2011-11-03 10:00:00,322.64,323.09,322.44,322.73,4800.0,322.64,323.09,322.44,322.73,4800.0
2011-11-03 10:05:00,323.04,323.04,322.15,322.57,3200.0,323.04,323.04,322.15,322.57,3200.0
2011-11-03 10:10:00,322.57,323.13,322.44,323.04,5000.0,322.57,323.13,322.44,323.04,5000.0
2011-11-03 10:15:00,323.13,323.9,323.13,323.74,5600.0,323.13,323.9,323.13,323.74,5600.0
2011-11-03 10:20:00,323.75,324.31,323.47,324.09,4500.0,323.75,324.31,323.47,324.09,4500.0
2011-11-03 10:25:00,324.01,324.88,323.72,324.88,2900.0,324.01,324.88,323.72,324.88,2900.0
2011-11-03 10:30:00,324.88,325.46,324.73,325.46,6200.0,324.88,325.46,324.73,325.46,6200.0
2011-11-03 10:35:00,325.47,325.77,325.45,325.45,4700.0,325.47,325.77,325.45,325.45,4700.0
2011-11-03 10:40:00,325.46,326.32,325.46,326.05,7100.0,325.46,326.32,325.46,326.05,7100.0
2011-11-03 10:45:00,326.11,326.11,325.27,325.3,4000.0,326.11,326.11,325.27,325.3,4000.0
2011-11-03 10:50:00,325.48,325.69,325.33,325.69,1300.0,325.48,325.69,325.33,325.69,1300.0
2011-11-03 10:55:00,325.97,325.97,325.5,325.57,2500.0,325.97,325.97,325.5,325.57,2500.0
2011-11-03 11:00:00,325.27,325.37,324.72,324.83,2800.0,325.27,325.37,324.72,324.83,2800.0
2011-11-03 11:05:00,324.91,325.31,324.67,325.21,1900.0,324.91,325.31,324.67,325.21,1900.0
2011-11-03 11:10:00,324.94,325.42,324.93,325.11,4900.0,324.94,325.42,324.93,325.11,4900.0
2011-11-03 11:15:00,325.23,325.38,324.79,324.79,2800.0,325.23,325.38,324.79,324.79,2800.0
2011-11-03 11:20:00,324.97,325.45,324.74,325.33,3300.0,324.97,325.45,324.74,325.33,3300.0
2011-11-03 11:25:00,325.22,325.31,325.0,325.07,3300.0,325.22,325.31,325.0,325.07,3300.0
2011-11-03 11:30:00,325.19,325.26,324.93,325.18,2300.0,325.19,325.26,324.93,325.18,2300.0
2011-11-03 11:35:00,325.18,325.28,324.88,325.09,2900.0,325.18,325.28,324.88,325.09,2900.0
2011-11-03 11:40:00,325.08,325.38,325.03,325.15,6100.0,325.08,325.38,325.03,325.15,6100.0
2011-11-03 11:45:00,325.31,325.31,324.82,324.82,3400.0,325.31,325.31,324.82,324.82,3400.0
2011-11-03 11:50:00,324.94,325.15,324.94,325.05,5900.0,324.94,325.15,324.94,325.05,5900.0
2011-11-03 11:55:00,325.06,325.08,324.78,325.01,4100.0,325.06,325.08,324.78,325.01,4100.0
2011-11-03 12:00:00,324.82,325.01,324.68,324.69,1400.0,324.82,325.01,324.68,324.69,1400.0
2011-11-03 12:05:00,324.69,325.05,324.44,325.0,2400.0,324.69,325.05,324.44,325.0,2400.0
2011-11-03 12:10:00,324.8,324.86,323.97,324.11,2200.0,324.8,324.86,323.97,324.11,2200.0
2011-11-03 12:15:00,324.1,324.42,324.06,324.37,3300.0,324.1,324.42,324.06,324.37,3300.0
2011-11-03 12:20:00,324.34,324.69,323.88,324.37,2100.0,324.34,324.69,323.88,324.37,2100.0
2011-11-03 12:25:00,324.37,324.65,324.02,324.02,2700.0,324.37,324.65,324.02,324.02,2700.0
2011-11-03 12:30:00,324.11,324.29,323.83,324.21,2600.0,324.11,324.29,323.83,324.21,2600.0
2011-11-03 12:35:00,324.0,324.12,323.8,323.96,2000.0,324.0,324.12,323.8,323.96,2000.0
2011-11-03 12:40:00,324.13,324.35,324.04,324.34,2800.0,324.13,324.35,324.04,324.34,2800.0
2011-11-03 12:45:00,324.07,324.86,324.07,324.71,3300.0,324.07,324.86,324.07,324.71,3300.0
2011-11-03 12:50:00,324.71,324.71,324.17,324.57,3400.0,324.71,324.71,324.17,324.57,3400.0
2011-11-03 12:55:00,324.6,324.9,324.5,324.77,4400.0,324.6,324.9,324.5,324.77,4400.0
2011-11-03 13:00:00,324.77,325.12,324.71,324.71,2600.0,324.77,325.12,324.71,324.71,2600.0
2011-11-03 13:05:00,324.83,325.13,324.83,325.13,2000.0,324.83,325.13,324.83,325.13,2000.0
2011-11-03 13:10:00,325.07,325.48,324.91,325.04,6000.0,325.07,325.48,324.91,325.04,6000.0
2011-11-03 13:15:00,325.04,325.23,324.99,325.23,8500.0,325.04,325.23,324.99,325.23,8500.0
2011-11-03 13:20:00,325.1,325.31,325.0,325.14,2100.0,325.1,325.31,325.0,325.14,2100.0
2011-11-03 13:25:00,325.21,325.28,324.74,325.0,2900.0,325.21,325.28,324.74,325.0,2900.0
2011-11-03 13:30:00,325.0,325.25,325.0,325.07,4400.0,325.0,325.25,325.0,325.07,4400.0
2011-11-03 13:35:00,325.13,325.57,325.0,325.18,5000.0,325.13,325.57,325.0,325.18,5000.0
2011-11-03 13:40:00,325.17,325.36,324.87,325.0,4900.0,325.17,325.36,324.87,325.0,4900.0
2011-11-03 13:45:00,325.17,325.35,324.94,324.94,4300.0,325.17,325.35,324.94,324.94,4300.0
2011-11-03 13:50:00,324.97,325.2,324.95,325.2,1800.0,324.97,325.2,324.95,325.2,1800.0
2011-11-03 13:55:00,325.1,325.25,324.5,324.5,3600.0,325.1,325.25,324.5,324.5,3600.0
2011-11-03 14:00:00,324.83,325.15,324.62,325.11,2100.0,324.83,325.15,324.62,325.11,2100.0
2011-11-03 14:05:00,325.12,325.33,325.0,325.06,7200.0,325.12,325.33,325.0,325.06,7200.0
2011-11-03 14:10:00,325.1,325.23,324.96,325.08,5400.0,325.1,325.23,324.96,325.08,5400.0
2011-11-03 14:15:00,325.23,325.39,325.02,325.04,4500.0,325.23,325.39,325.02,325.04,4500.0
2011-11-03 14:20:00,325.0,325.2,324.98,325.11,2300.0,325.0,325.2,324.98,325.11,2300.0
2011-11-03 14:25:00,325.09,325.16,324.86,325.16,3100.0,325.09,325.16,324.86,325.16,3100.0
2011-11-03 14:30:00,325.13,325.18,324.82,325.15,3700.0,325.13,325.18,324.82,325.15,3700.0
2011-11-03 14:35:00,325.09,325.2,325.01,325.18,4200.0,325.09,325.2,325.01,325.18,4200.0
2011-11-03 14:40:00,325.09,325.15,325.0,325.01,2800.0,325.09,325.15,325.0,325.01,2800.0
2011-11-03 14:45:00,325.01,325.1,324.9,324.9,2200.0,325.01,325.1,324.9,324.9,2200.0
2011-11-03 14:50:00,324.9,325.15,324.9,325.09,2200.0,324.9,325.15,324.9,325.09,2200.0
2011-11-03 14:55:00,325.09,325.13,324.68,324.87,4500.0,325.09,325.13,324.68,324.87,4500.0
2011-11-03 15:00:00,324.93,325.21,324.78,324.88,6400.0,324.93,325.21,324.78,324.88,6400.0
2011-11-03 15:05:00,325.05,325.09,324.92,324.92,2900.0,325.05,325.09,324.92,324.92,2900.0
2011-11-03 15:10:00,325.0,325.09,324.82,324.92,4500.0,325.0,325.09,324.82,324.92,4500.0
2011-11-03 15:15:00,324.97,325.03,324.83,325.03,6600.0,324.97,325.03,324.83,325.03,6600.0
2011-11-03 15:20:00,325.09,325.14,324.81,324.91,8600.0,325.09,325.14,324.81,324.91,8600.0
2011-11-03 15:25:00,324.84,325.15,324.84,325.1,4200.0,324.84,325.15,324.84,325.1,4200.0
2011-11-03 15:30:00,325.1,325.12,324.95,325.01,8000.0,325.1,325.12,324.95,325.01,8000.0
2011-11-03 15:35:00,325.02,325.07,324.8,324.9,6200.0,325.02,325.07,324.8,324.9,6200.0
2011-11-03 15:40:00,324.86,325.13,324.79,325.03,7800.0,324.86,325.13,324.79,325.03,7800.0
2011-11-03 15:45:00,324.96,325.06,324.7,325.0,7600.0,324.96,325.06,324.7,325.0,7600.0
2011-11-03 15:50:00,325.0,325.03,324.62,324.76,11200.0,325.0,325.03,324.62,324.76,11200.0
2011-11-03 15:55:00,324.77,324.99,324.75,324.94,9600.0,324.77,324.99,324.75,324.94,9600.0
2011-11-04 09:30:00,324.67,326.24,324.67,324.72,4400.0,324.67,326.24,324.67,324.72,4400.0
2011-11-04 09:35:00,325.03,325.45,324.89,325.38,1600.0,325.03,325.45,324.89,325.38,1600.0
2011-11-04 09:40:00,324.98,325.47,324.53,324.53,2400.0,324.98,325.47,324.53,324.53,2400.0
2011-11-04 09:45:00,324.4,324.69,324.35,324.52,1900.0,324.4,324.69,324.35,324.52,1900.0
2011-11-04 09:50:00,324.63,324.63,323.07,323.07,2700.0,324.63,324.63,323.07,323.07,2700.0
2011-11-04 09:55:00,323.38,323.73,322.99,323.1,2500.0,323.38,323.73,322.99,323.1,2500.0
2011-11-04 10:00:00,323.02,323.23,322.77,322.77,1900.0,323.02,323.23,322.77,322.77,1900.0
2011-11-04 10:05:00,323.04,323.28,323.02,323.27,2000.0,323.04,323.28,323.02,323.27,2000.0
2011-11-04 10:10:00,323.06,323.7,323.06,323.55,1200.0,323.06,323.7,323.06,323.55,1200.0
2011-11-04 10:15:00,323.67,323.67,323.21,323.22,1300.0,323.67,323.67,323.21,323.22,1300.0
2011-11-04 10:20:00,323.06,323.22,322.73,322.9,1600.0,323.06,323.22,322.73,322.9,1600.0
2011-11-04 10:25:00,322.93,323.07,322.75,322.78,1600.0,322.93,323.07,322.75,322.78,1600.0
2011-11-04 10:30:00,322.78,322.81,322.31,322.31,1100.0,322.78,322.81,322.31,322.31,1100.0
2011-11-04 10:35:00,322.54,322.81,322.43,322.71,1900.0,322.54,322.81,322.43,322.71,1900.0
2011-11-04 10:40:00,322.56,322.86,322.56,322.86,900.0,322.56,322.86,322.56,322.86,900.0
2011-11-04 10:45:00,322.82,323.35,322.81,323.31,1600.0,322.82,323.35,322.81,323.31,1600.0
2011-11-04 10:50:00,323.3,323.3,322.88,322.88,600.0,323.3,323.3,322.88,322.88,600.0
2011-11-04 10:55:00,323.34,323.54,323.22,323.54,1200.0,323.34,323.54,323.22,323.54,1200.0
2011-11-04 11:00:00,323.54,323.93,323.35,323.67,3300.0,323.54,323.93,323.35,323.67,3300.0
2011-11-04 11:05:00,323.9,324.09,323.9,324.09,2200.0,323.9,324.09,323.9,324.09,2200.0
2011-11-04 11:10:00,324.16,324.39,324.16,324.36,2400.0,324.16,324.39,324.16,324.36,2400.0
2011-11-04 11:15:00,324.44,324.47,324.29,324.47,1600.0,324.44,324.47,324.29,324.47,1600.0
2011-11-04 11:20:00,324.45,324.85,324.25,324.82,2100.0,324.45,324.85,324.25,324.82,2100.0
2011-11-04 11:25:00,324.61,325.0,324.61,324.95,2500.0,324.61,325.0,324.61,324.95,2500.0
2011-11-04 11:30:00,325.33,325.55,325.26,325.4,2500.0,325.33,325.55,325.26,325.4,2500.0
2011-11-04 11:35:00,325.4,325.72,325.23,325.66,2100.0,325.4,325.72,325.23,325.66,2100.0
2011-11-04 11:40:00,325.81,326.01,325.71,325.9,2500.0,325.81,326.01,325.71,325.9,2500.0
2011-11-04 11:45:00,325.87,325.94,325.56,325.63,2600.0,325.87,325.94,325.56,325.63,2600.0
2011-11-04 11:50:00,325.62,325.71,325.24,325.36,4600.0,325.62,325.71,325.24,325.36,4600.0
2011-11-04 11:55:00,325.37,325.43,325.21,325.27,3300.0,325.37,325.43,325.21,325.27,3300.0
2011-11-04 12:00:00,325.49,325.7,325.02,325.05,5700.0,325.49,325.7,325.02,325.05,5700.0
2011-11-04 12:05:00,325.01,325.12,324.89,324.89,2600.0,325.01,325.12,324.89,324.89,2600.0
2011-11-04 12:10:00,324.99,325.18,324.93,325.18,3100.0,324.99,325.18,324.93,325.18,3100.0
2011-11-04 12:15:00,325.18,325.23,325.07,325.08,1600.0,325.18,325.23,325.07,325.08,1600.0
2011-11-04 12:20:00,325.08,325.12,324.9,324.9,1100.0,325.08,325.12,324.9,324.9,1100.0
2011-11-04 12:25:00,325.01,325.27,325.01,325.01,2500.0,325.01,325.27,325.01,325.01,2500.0
2011-11-04 12:30:00,325.11,325.2,324.99,324.99,2100.0,325.11,325.2,324.99,324.99,2100.0
2011-11-04 12:35:00,324.99,324.99,324.81,324.84,1800.0,324.99,324.99,324.81,324.84,1800.0
2011-11-04 12:40:00,324.84,325.17,324.72,324.82,1700.0,324.84,325.17,324.72,324.82,1700.0
2011-11-04 12:45:00,324.8,325.19,324.8,325.08,2100.0,324.8,325.19,324.8,325.08,2100.0
2011-11-04 12:50:00,325.19,325.25,324.93,325.0,4300.0,325.19,325.25,324.93,325.0,4300.0
2011-11-04 12:55:00,325.1,325.1,325.0,325.08,500.0,325.1,325.1,325.0,325.08,500.0
2011-11-04 13:00:00,325.08,325.1,324.91,325.0,2300.0,325.08,325.1,324.91,325.0,2300.0
2011-11-04 13:05:00,325.15,325.18,325.03,325.03,1500.0,325.15,325.18,325.03,325.03,1500.0
2011-11-04 13:10:00,325.21,325.25,325.11,325.2,4900.0,325.21,325.25,325.11,325.2,4900.0
2011-11-04 13:15:00,325.26,325.26,325.07,325.15,4600.0,325.26,325.26,325.07,325.15,4600.0
2011-11-04 13:20:00,325.15,325.18,324.93,325.0,2800.0,325.15,325.18,324.93,325.0,2800.0
2011-11-04 13:25:00,325.12,325.19,325.04,325.04,1100.0,325.12,325.19,325.04,325.04,1100.0
2011-11-04 13:30:00,325.04,325.12,325.02,325.1,1400.0,325.04,325.12,325.02,325.1,1400.0
2011-11-04 13:35:00,325.1,325.15,324.96,324.99,5800.0,325.1,325.15,324.96,324.99,5800.0
2011-11-04 13:40:00,325.06,325.25,324.98,325.17,3800.0,325.06,325.25,324.98,325.17,3800.0
2011-11-04 13:45:00,325.18,325.4,324.94,325.0,7700.0,325.18,325.4,324.94,325.0,7700.0
2011-11-04 13:50:00,325.02,325.26,325.0,325.1,5100.0,325.02,325.26,325.0,325.1,5100.0
2011-11-04 13:55:00,325.12,325.2,324.95,324.99,3600.0,325.12,325.2,324.95,324.99,3600.0
2011-11-04 14:00:00,325.08,325.14,325.0,325.01,2100.0,325.08,325.14,325.0,325.01,2100.0
2011-11-04 14:05:00,325.08,325.15,324.81,324.94,4100.0,325.08,325.15,324.81,324.94,4100.0
2011-11-04 14:10:00,324.95,325.11,324.93,325.11,3700.0,324.95,325.11,324.93,325.11,3700.0
2011-11-04 14:15:00,325.14,325.18,325.03,325.1,4000.0,325.14,325.18,325.03,325.1,4000.0
2011-11-04 14:20:00,325.1,325.15,324.96,324.96,7000.0,325.1,325.15,324.96,324.96,7000.0
2011-11-04 14:25:00,325.13,325.17,325.03,325.17,3600.0,325.13,325.17,325.03,325.17,3600.0
2011-11-04 14:30:00,325.08,325.1,324.93,324.94,8900.0,325.08,325.1,324.93,324.94,8900.0
2011-11-04 14:35:00,324.93,325.12,324.92,324.95,3500.0,324.93,325.12,324.92,324.95,3500.0
2011-11-04 14:40:00,325.06,325.14,325.03,325.04,4100.0,325.06,325.14,325.03,325.04,4100.0
2011-11-04 14:45:00,325.08,325.15,324.97,325.05,8500.0,325.08,325.15,324.97,325.05,8500.0
2011-11-04 14:50:00,325.04,325.06,324.95,324.95,2700.0,325.04,325.06,324.95,324.95,2700.0
2011-11-04 14:55:00,325.06,325.17,325.03,325.04,4500.0,325.06,325.17,325.03,325.04,4500.0
2011-11-04 15:00:00,325.04,325.12,324.91,325.09,6000.0,325.04,325.12,324.91,325.09,6000.0
2011-11-04 15:05:00,325.01,325.06,324.95,325.04,5200.0,325.01,325.06,324.95,325.04,5200.0
2011-11-04 15:10:00,325.04,325.12,324.9,324.95,4200.0,325.04,325.12,324.9,324.95,4200.0
2011-11-04 15:15:00,325.06,325.15,324.99,325.13,5900.0,325.06,325.15,324.99,325.13,5900.0
2011-11-04 15:20:00,325.13,325.13,324.98,325.06,3900.0,325.13,325.13,324.98,325.06,3900.0
2011-11-04 15:25:00,325.09,325.09,324.75,324.75,3500.0,325.09,325.09,324.75,324.75,3500.0
2011-11-04 15:30:00,324.94,325.14,324.8,324.8,5100.0,324.94,325.14,324.8,324.8,5100.0
2011-11-04 15:35:00,324.91,324.96,324.73,324.73,3800.0,324.91,324.96,324.73,324.73,3800.0
2011-11-04 15:40:00,324.95,325.1,324.93,325.0,6700.0,324.95,325.1,324.93,325.0,6700.0
2011-11-04 15:45:00,325.0,325.14,324.83,324.96,8300.0,325.0,325.14,324.83,324.96,8300.0
2011-11-04 15:50:00,324.97,324.97,324.57,324.57,3000.0,324.97,324.97,324.57,324.57,3000.0
2011-11-04 15:55:00,324.55,325.0,323.96,324.95,6300.0,324.55,325.0,323.96,324.95,6300.0
2011-11-07 09:30:00,324.29,327.47,323.84,325.14,4600.0,324.29,327.47,323.84,325.14,4600.0
2011-11-07 09:35:00,325.16,325.8,325.1,325.17,1400.0,325.16,325.8,325.1,325.17,1400.0
2011-11-07 09:40:00,325.22,325.22,325.22,325.22,100.0,325.22,325.22,325.22,325.22,100.0
2011-11-07 09:45:00,325.47,325.98,325.47,325.72,1400.0,325.47,325.98,325.47,325.72,1400.0
2011-11-07 09:50:00,325.51,325.73,325.51,325.73,800.0,325.51,325.73,325.51,325.73,800.0
2011-11-07 09:55:00,325.64,325.64,325.13,325.33,1300.0,325.64,325.64,325.13,325.33,1300.0
2011-11-07 10:00:00,325.15,325.15,324.49,324.75,2100.0,325.15,325.15,324.49,324.75,2100.0
2011-11-07 10:05:00,324.92,324.92,324.32,324.7,2100.0,324.92,324.92,324.32,324.7,2100.0
2011-11-07 10:10:00,325.04,325.34,324.94,325.22,1500.0,325.04,325.34,324.94,325.22,1500.0
2011-11-07 10:15:00,325.33,325.48,324.81,324.98,1800.0,325.33,325.48,324.81,324.98,1800.0
2011-11-07 10:20:00,325.02,325.46,325.02,325.46,1700.0,325.02,325.46,325.02,325.46,1700.0
2011-11-07 10:25:00,325.35,326.5,325.35,326.5,3000.0,325.35,326.5,325.35,326.5,3000.0
2011-11-07 10:30:00,326.27,326.68,325.83,325.83,4200.0,326.27,326.68,325.83,325.83,4200.0
2011-11-07 10:35:00,325.91,325.91,325.34,325.65,2200.0,325.91,325.91,325.34,325.65,2200.0
2011-11-07 10:40:00,325.47,325.86,325.27,325.86,300.0,325.47,325.86,325.27,325.86,300.0
2011-11-07 10:45:00,325.92,325.92,325.28,325.36,1000.0,325.92,325.92,325.28,325.36,1000.0
2011-11-07 10:50:00,325.38,325.53,325.35,325.35,300.0,325.38,325.53,325.35,325.35,300.0
2011-11-07 10:55:00,325.29,325.65,325.29,325.65,400.0,325.29,325.65,325.29,325.65,400.0
2011-11-07 11:00:00,325.3,325.82,325.3,325.74,800.0,325.3,325.82,325.3,325.74,800.0
2011-11-07 11:05:00,325.62,325.79,325.4,325.4,1100.0,325.62,325.79,325.4,325.4,1100.0
2011-11-07 11:10:00,325.33,325.68,325.33,325.57,900.0,325.33,325.68,325.33,325.57,900.0
2011-11-07 11:15:00,325.47,325.47,325.08,325.09,800.0,325.47,325.47,325.08,325.09,800.0
2011-11-07 11:20:00,325.0,325.07,324.51,325.06,1300.0,325.0,325.07,324.51,325.06,1300.0
2011-11-07 11:25:00,324.82,325.16,324.53,324.53,1400.0,324.82,325.16,324.53,324.53,1400.0
2011-11-07 11:30:00,324.47,324.7,324.47,324.68,600.0,324.47,324.7,324.47,324.68,600.0
2011-11-07 11:35:00,324.73,324.93,324.71,324.93,1200.0,324.73,324.93,324.71,324.93,1200.0
2011-11-07 11:40:00,325.14,325.14,324.63,325.12,2100.0,325.14,325.14,324.63,325.12,2100.0
2011-11-07 11:45:00,325.12,325.12,324.92,324.92,600.0,325.12,325.12,324.92,324.92,600.0
2011-11-07 11:50:00,324.95,324.95,324.94,324.94,300.0,324.95,324.95,324.94,324.94,300.0
2011-11-07 11:55:00,324.66,324.73,324.66,324.73,500.0,324.66,324.73,324.66,324.73,500.0
2011-11-07 12:00:00,324.73,325.14,324.73,324.88,800.0,324.73,325.14,324.73,324.88,800.0
2011-11-07 12:05:00,325.36,325.4,325.06,325.21,1400.0,325.36,325.4,325.06,325.21,1400.0
2011-11-07 12:10:00,324.92,325.12,324.73,324.73,1100.0,324.92,325.12,324.73,324.73,1100.0
2011-11-07 12:15:00,324.61,324.67,323.99,324.28,1500.0,324.61,324.67,323.99,324.28,1500.0
2011-11-07 12:20:00,324.37,324.54,324.23,324.5,1500.0,324.37,324.54,324.23,324.5,1500.0
2011-11-07 12:25:00,324.23,324.29,324.23,324.29,200.0,324.23,324.29,324.23,324.29,200.0
2011-11-07 12:30:00,324.39,324.39,324.26,324.31,400.0,324.39,324.39,324.26,324.31,400.0
2011-11-07 12:35:00,324.23,324.45,324.23,324.43,1600.0,324.23,324.45,324.23,324.43,1600.0
2011-11-07 12:40:00,324.39,324.66,324.38,324.5,500.0,324.39,324.66,324.38,324.5,500.0
2011-11-07 12:45:00,324.4,324.72,324.39,324.55,800.0,324.4,324.72,324.39,324.55,800.0
2011-11-07 12:50:00,324.38,324.78,324.37,324.78,1400.0,324.38,324.78,324.37,324.78,1400.0
2011-11-07 12:55:00,324.68,324.73,324.68,324.71,400.0,324.68,324.73,324.68,324.71,400.0
2011-11-07 13:00:00,324.62,324.81,324.43,324.54,1100.0,324.62,324.81,324.43,324.54,1100.0
2011-11-07 13:05:00,324.52,324.58,324.47,324.49,500.0,324.52,324.58,324.47,324.49,500.0
2011-11-07 13:10:00,324.6,324.75,324.6,324.75,700.0,324.6,324.75,324.6,324.75,700.0
2011-11-07 13:15:00,325.0,325.0,324.73,324.73,1400.0,325.0,325.0,324.73,324.73,1400.0
2011-11-07 13:20:00,324.94,325.2,324.94,325.12,800.0,324.94,325.2,324.94,325.12,800.0
2011-11-07 13:25:00,325.05,325.06,324.81,325.06,1600.0,325.05,325.06,324.81,325.06,1600.0
2011-11-07 13:30:00,324.98,325.02,324.93,325.02,800.0,324.98,325.02,324.93,325.02,800.0
2011-11-07 13:35:00,325.06,325.18,325.01,325.01,1100.0,325.06,325.18,325.01,325.01,1100.0
2011-11-07 13:40:00,325.03,325.1,325.0,325.1,800.0,325.03,325.1,325.0,325.1,800.0
2011-11-07 13:45:00,325.22,325.3,325.01,325.1,900.0,325.22,325.3,325.01,325.1,900.0
2011-11-07 13:50:00,325.24,325.36,325.24,325.35,300.0,325.24,325.36,325.24,325.35,300.0
2011-11-07 13:55:00,325.55,326.37,325.55,325.79,3200.0,325.55,326.37,325.55,325.79,3200.0
2011-11-07 14:00:00,325.76,326.15,325.4,326.15,1200.0,325.76,326.15,325.4,326.15,1200.0
2011-11-07 14:05:00,326.06,326.06,325.73,325.94,1700.0,326.06,326.06,325.73,325.94,1700.0
2011-11-07 14:10:00,326.03,326.19,325.83,325.88,1300.0,326.03,326.19,325.83,325.88,1300.0
2011-11-07 14:15:00,325.72,325.97,325.63,325.97,1300.0,325.72,325.97,325.63,325.97,1300.0
2011-11-07 14:20:00,326.0,326.69,326.0,326.16,1900.0,326.0,326.69,326.0,326.16,1900.0
2011-11-07 14:25:00,326.18,326.32,326.18,326.31,700.0,326.18,326.32,326.18,326.31,700.0
2011-11-07 14:30:00,326.45,326.61,326.19,326.44,2000.0,326.45,326.61,326.19,326.44,2000.0
2011-11-07 14:35:00,326.34,326.52,326.34,326.47,1300.0,326.34,326.52,326.34,326.47,1300.0
2011-11-07 14:40:00,326.37,326.37,325.89,326.29,1200.0,326.37,326.37,325.89,326.29,1200.0
2011-11-07 14:45:00,326.48,326.54,326.24,326.51,1000.0,326.48,326.54,326.24,326.51,1000.0
2011-11-07 14:50:00,326.51,326.65,326.38,326.39,1900.0,326.51,326.65,326.38,326.39,1900.0
2011-11-07 14:55:00,326.47,326.55,326.3,326.54,1100.0,326.47,326.55,326.3,326.54,1100.0
2011-11-07 15:00:00,326.54,326.54,326.19,326.23,1100.0,326.54,326.54,326.19,326.23,1100.0
2011-11-07 15:05:00,326.19,326.28,326.09,326.17,1600.0,326.19,326.28,326.09,326.17,1600.0
2011-11-07 15:10:00,326.29,326.48,326.23,326.23,1700.0,326.29,326.48,326.23,326.23,1700.0
2011-11-07 15:15:00,326.39,326.44,326.14,326.29,1200.0,326.39,326.44,326.14,326.29,1200.0
2011-11-07 15:20:00,326.19,326.41,326.08,326.24,2500.0,326.19,326.41,326.08,326.24,2500.0
2011-11-07 15:25:00,326.25,326.58,325.93,326.07,3600.0,326.25,326.58,325.93,326.07,3600.0
2011-11-07 15:30:00,326.04,326.17,325.86,325.93,3900.0,326.04,326.17,325.86,325.93,3900.0
2011-11-07 15:35:00,325.99,326.37,325.85,326.37,3100.0,325.99,326.37,325.85,326.37,3100.0
2011-11-07 15:40:00,326.27,326.9,326.21,326.34,6200.0,326.27,326.9,326.21,326.34,6200.0
2011-11-07 15:45:00,326.5,327.02,326.36,326.68,5200.0,326.5,327.02,326.36,326.68,5200.0
2011-11-07 15:50:00,326.72,327.6,326.59,327.19,6800.0,326.72,327.6,326.59,327.19,6800.0
2011-11-07 15:55:00,327.16,327.2,326.76,326.76,9700.0,327.16,327.2,326.76,326.76,9700.0
2011-11-08 09:30:00,326.37,328.98,326.37,327.57,5600.0,326.37,328.98,326.37,327.57,5600.0
2011-11-08 09:35:00,328.06,328.06,327.03,327.18,2300.0,328.06,328.06,327.03,327.18,2300.0
2011-11-08 09:40:00,327.55,327.56,327.16,327.56,3600.0,327.55,327.56,327.16,327.56,3600.0
2011-11-08 09:45:00,327.58,328.03,327.44,327.99,5100.0,327.58,328.03,327.44,327.99,5100.0
2011-11-08 09:50:00,327.95,328.87,327.9,328.87,7100.0,327.95,328.87,327.9,328.87,7100.0
2011-11-08 09:55:00,328.87,329.59,328.83,329.59,2600.0,328.87,329.59,328.83,329.59,2600.0
2011-11-08 10:00:00,329.48,329.55,329.25,329.29,1700.0,329.48,329.55,329.25,329.29,1700.0
2011-11-08 10:05:00,329.2,329.38,328.51,328.69,3500.0,329.2,329.38,328.51,328.69,3500.0
2011-11-08 10:10:00,328.58,328.67,328.27,328.5,11600.0,328.58,328.67,328.27,328.5,11600.0
2011-11-08 10:15:00,328.44,328.89,328.4,328.89,3000.0,328.44,328.89,328.4,328.89,3000.0
2011-11-08 10:20:00,328.66,328.66,328.33,328.53,1000.0,328.66,328.66,328.33,328.53,1000.0
2011-11-08 10:25:00,328.59,328.6,328.32,328.51,8600.0,328.59,328.6,328.32,328.51,8600.0
2011-11-08 10:30:00,328.5,328.58,328.33,328.33,2200.0,328.5,328.58,328.33,328.33,2200.0
2011-11-08 10:35:00,328.35,328.81,328.2,328.65,6100.0,328.35,328.81,328.2,328.65,6100.0
2011-11-08 10:40:00,328.76,328.76,328.6,328.61,1200.0,328.76,328.76,328.6,328.61,1200.0
2011-11-08 10:45:00,328.69,329.04,328.69,328.86,4100.0,328.69,329.04,328.69,328.86,4100.0
2011-11-08 10:50:00,328.7,328.84,328.35,328.75,3500.0,328.7,328.84,328.35,328.75,3500.0
2011-11-08 10:55:00,328.74,328.74,328.37,328.37,700.0,328.74,328.74,328.37,328.37,700.0
2011-11-08 11:00:00,328.37,328.78,328.3,328.42,2700.0,328.37,328.78,328.3,328.42,2700.0
2011-11-08 11:05:00,328.5,328.68,328.24,328.5,4400.0,328.5,328.68,328.24,328.5,4400.0
2011-11-08 11:10:00,328.44,328.8,328.34,328.78,2300.0,328.44,328.8,328.34,328.78,2300.0
2011-11-08 11:15:00,328.61,328.74,328.51,328.56,2100.0,328.61,328.74,328.51,328.56,2100.0
2011-11-08 11:20:00,328.75,329.11,328.65,329.06,4800.0,328.75,329.11,328.65,329.06,4800.0
2011-11-08 11:25:00,328.95,329.3,328.81,329.17,3900.0,328.95,329.3,328.81,329.17,3900.0
2011-11-08 11:30:00,329.21,329.21,328.8,328.92,2900.0,329.21,329.21,328.8,328.92,2900.0
2011-11-08 11:35:00,328.84,329.07,328.58,329.07,2300.0,328.84,329.07,328.58,329.07,2300.0
2011-11-08 11:40:00,329.17,329.2,328.79,328.84,2400.0,329.17,329.2,328.79,328.84,2400.0
2011-11-08 11:45:00,328.84,329.3,328.79,329.3,3500.0,328.84,329.3,328.79,329.3,3500.0
2011-11-08 11:50:00,329.14,329.48,328.88,329.48,2400.0,329.14,329.48,328.88,329.48,2400.0
2011-11-08 11:55:00,329.25,329.5,329.06,329.37,3000.0,329.25,329.5,329.06,329.37,3000.0
2011-11-08 12:00:00,329.17,329.76,329.17,329.75,4100.0,329.17,329.76,329.17,329.75,4100.0
2011-11-08 12:05:00,329.8,329.81,329.6,329.72,2500.0,329.8,329.81,329.6,329.72,2500.0
2011-11-08 12:10:00,329.81,329.88,329.56,329.74,2300.0,329.81,329.88,329.56,329.74,2300.0
2011-11-08 12:15:00,329.74,329.9,329.62,329.79,2300.0,329.74,329.9,329.62,329.79,2300.0
2011-11-08 12:20:00,329.8,330.0,329.72,329.75,3800.0,329.8,330.0,329.72,329.75,3800.0
2011-11-08 12:25:00,329.76,329.89,329.51,329.51,2800.0,329.76,329.89,329.51,329.51,2800.0
2011-11-08 12:30:00,329.6,329.71,329.56,329.7,1800.0,329.6,329.71,329.56,329.7,1800.0
2011-11-08 12:35:00,329.68,329.94,329.68,329.85,1500.0,329.68,329.94,329.68,329.85,1500.0
2011-11-08 12:40:00,329.85,329.85,329.47,329.47,1100.0,329.85,329.85,329.47,329.47,1100.0
2011-11-08 12:45:00,329.47,329.47,329.09,329.09,2900.0,329.47,329.47,329.09,329.09,2900.0
2011-11-08 12:50:00,329.24,329.24,329.05,329.05,600.0,329.24,329.24,329.05,329.05,600.0
2011-11-08 12:55:00,329.14,329.29,329.13,329.28,1200.0,329.14,329.29,329.13,329.28,1200.0
2011-11-08 13:00:00,329.15,329.59,329.15,329.52,1800.0,329.15,329.59,329.15,329.52,1800.0
2011-11-08 13:05:00,329.43,329.54,329.12,329.12,1300.0,329.43,329.54,329.12,329.12,1300.0
2011-11-08 13:10:00,328.98,329.18,328.75,328.99,3800.0,328.98,329.18,328.75,328.99,3800.0
2011-11-08 13:15:00,328.85,328.98,328.77,328.98,2000.0,328.85,328.98,328.77,328.98,2000.0
2011-11-08 13:20:00,328.79,329.13,328.62,329.02,3200.0,328.79,329.13,328.62,329.02,3200.0
2011-11-08 13:25:00,329.21,329.49,329.1,329.41,1400.0,329.21,329.49,329.1,329.41,1400.0
2011-11-08 13:30:00,329.5,329.58,329.36,329.58,2800.0,329.5,329.58,329.36,329.58,2800.0
2011-11-08 13:35:00,329.54,329.88,329.4,329.88,4600.0,329.54,329.88,329.4,329.88,4600.0
2011-11-08 13:40:00,329.74,329.93,329.57,329.81,1800.0,329.74,329.93,329.57,329.81,1800.0
2011-11-08 13:45:00,329.67,330.27,329.67,330.17,6000.0,329.67,330.27,329.67,330.17,6000.0
2011-11-08 13:50:00,330.11,330.43,330.08,330.32,2900.0,330.11,330.43,330.08,330.32,2900.0
2011-11-08 13:55:00,330.38,330.88,330.38,330.63,2800.0,330.38,330.88,330.38,330.63,2800.0
2011-11-08 14:00:00,330.79,330.79,330.37,330.37,1000.0,330.79,330.79,330.37,330.37,1000.0
2011-11-08 14:05:00,330.16,330.55,330.1,330.4,6900.0,330.16,330.55,330.1,330.4,6900.0
2011-11-08 14:10:00,330.4,330.73,330.4,330.69,2800.0,330.4,330.73,330.4,330.69,2800.0
2011-11-08 14:15:00,330.85,330.86,330.73,330.85,2400.0,330.85,330.86,330.73,330.85,2400.0
2011-11-08 14:20:00,330.75,331.07,330.72,331.07,1100.0,330.75,331.07,330.72,331.07,1100.0
2011-11-08 14:25:00,331.0,331.41,331.0,331.24,6700.0,331.0,331.41,331.0,331.24,6700.0
2011-11-08 14:30:00,331.49,331.5,331.0,331.06,1300.0,331.49,331.5,331.0,331.06,1300.0
2011-11-08 14:35:00,331.04,331.28,331.03,331.28,1200.0,331.04,331.28,331.03,331.28,1200.0
2011-11-08 14:40:00,331.28,331.38,331.09,331.14,1200.0,331.28,331.38,331.09,331.14,1200.0
2011-11-08 14:45:00,331.3,331.32,331.15,331.26,1400.0,331.3,331.32,331.15,331.26,1400.0
2011-11-08 14:50:00,331.36,331.36,331.17,331.26,3600.0,331.36,331.36,331.17,331.26,3600.0
2011-11-08 14:55:00,331.23,331.48,331.23,331.46,2000.0,331.23,331.48,331.23,331.46,2000.0
2011-11-08 15:00:00,331.47,331.5,331.3,331.45,4300.0,331.47,331.5,331.3,331.45,4300.0
2011-11-08 15:05:00,331.35,331.76,331.23,331.68,4200.0,331.35,331.76,331.23,331.68,4200.0
2011-11-08 15:10:00,331.7,332.11,331.68,332.11,2200.0,331.7,332.11,331.68,332.11,2200.0
2011-11-08 15:15:00,332.3,332.3,332.09,332.26,6200.0,332.3,332.3,332.09,332.26,6200.0
2011-11-08 15:20:00,332.24,332.34,332.09,332.09,6400.0,332.24,332.34,332.09,332.09,6400.0
2011-11-08 15:25:00,332.09,332.5,331.95,332.43,5600.0,332.09,332.5,331.95,332.43,5600.0
2011-11-08 15:30:00,332.6,333.0,332.59,332.94,4200.0,332.6,333.0,332.59,332.94,4200.0
2011-11-08 15:35:00,332.84,333.33,332.83,333.23,6800.0,332.84,333.33,332.83,333.23,6800.0
2011-11-08 15:40:00,333.16,333.4,332.89,333.05,6700.0,333.16,333.4,332.89,333.05,6700.0
2011-11-08 15:45:00,332.94,333.41,332.73,333.12,7500.0,332.94,333.41,332.73,333.12,7500.0
2011-11-08 15:50:00,333.06,333.46,333.06,333.46,6500.0,333.06,333.46,333.06,333.46,6500.0
2011-11-08 15:55:00,333.43,334.0,333.43,333.85,20100.0,333.43,334.0,333.43,333.85,20100.0
2011-11-09 09:30:00,330.0,332.51,330.0,331.5,5200.0,330.0,332.51,330.0,331.5,5200.0
2011-11-09 09:35:00,331.82,332.87,331.77,332.32,1300.0,331.82,332.87,331.77,332.32,1300.0
2011-11-09 09:40:00,332.32,332.34,330.9,332.0,3700.0,332.32,332.34,330.9,332.0,3700.0
2011-11-09 09:45:00,332.0,332.88,332.0,332.01,8900.0,332.0,332.88,332.0,332.01,8900.0
2011-11-09 09:50:00,332.03,332.36,331.84,332.0,5500.0,332.03,332.36,331.84,332.0,5500.0
2011-11-09 09:55:00,332.0,332.2,331.91,332.03,8100.0,332.0,332.2,331.91,332.03,8100.0
2011-11-09 10:00:00,332.19,332.39,331.98,332.23,3400.0,332.19,332.39,331.98,332.23,3400.0
2011-11-09 10:05:00,332.22,332.28,331.56,331.69,5300.0,332.22,332.28,331.56,331.69,5300.0
2011-11-09 10:10:00,331.69,332.26,331.69,332.23,1900.0,331.69,332.26,331.69,332.23,1900.0
2011-11-09 10:15:00,332.32,332.8,332.25,332.36,3800.0,332.32,332.8,332.25,332.36,3800.0
2011-11-09 10:20:00,332.15,332.56,332.15,332.53,2500.0,332.15,332.56,332.15,332.53,2500.0
2011-11-09 10:25:00,332.37,332.45,331.68,332.04,3700.0,332.37,332.45,331.68,332.04,3700.0
2011-11-09 10:30:00,331.62,332.16,331.62,331.62,13900.0,331.62,332.16,331.62,331.62,13900.0
2011-11-09 10:35:00,331.6,331.68,331.22,331.36,3700.0,331.6,331.68,331.22,331.36,3700.0
2011-11-09 10:40:00,331.45,331.62,330.88,330.88,3800.0,331.45,331.62,330.88,330.88,3800.0
2011-11-09 10:45:00,331.05,331.71,330.9,331.71,3200.0,331.05,331.71,330.9,331.71,3200.0
2011-11-09 10:50:00,331.34,331.74,331.3,331.3,1800.0,331.34,331.74,331.3,331.3,1800.0
2011-11-09 10:55:00,331.38,331.78,331.38,331.56,3700.0,331.38,331.78,331.38,331.56,3700.0
2011-11-09 11:00:00,331.28,331.33,331.03,331.33,2000.0,331.28,331.33,331.03,331.33,2000.0
2011-11-09 11:05:00,331.33,331.55,331.23,331.24,1600.0,331.33,331.55,331.23,331.24,1600.0
2011-11-09 11:10:00,331.13,331.38,330.92,330.92,1700.0,331.13,331.38,330.92,330.92,1700.0
2011-11-09 11:15:00,331.03,331.71,331.03,331.71,2800.0,331.03,331.71,331.03,331.71,2800.0
2011-11-09 11:20:00,331.8,332.18,331.74,331.98,1800.0,331.8,332.18,331.74,331.98,1800.0
2011-11-09 11:25:00,331.9,331.9,331.61,331.88,1500.0,331.9,331.9,331.61,331.88,1500.0
2011-11-09 11:30:00,331.68,331.77,331.53,331.76,2300.0,331.68,331.77,331.53,331.76,2300.0
2011-11-09 11:35:00,331.84,332.02,331.84,331.98,900.0,331.84,332.02,331.84,331.98,900.0
2011-11-09 11:40:00,331.84,331.91,331.78,331.78,1400.0,331.84,331.91,331.78,331.78,1400.0
2011-11-09 11:45:00,331.66,331.82,331.65,331.82,1600.0,331.66,331.82,331.65,331.82,1600.0
2011-11-09 11:50:00,331.8,332.18,331.79,332.04,2500.0,331.8,332.18,331.79,332.04,2500.0
2011-11-09 11:55:00,332.01,332.01,331.67,331.67,1200.0,332.01,332.01,331.67,331.67,1200.0
2011-11-09 12:00:00,331.49,331.5,331.32,331.5,4000.0,331.49,331.5,331.32,331.5,4000.0
2011-11-09 12:05:00,331.42,331.51,331.34,331.42,1300.0,331.42,331.51,331.34,331.42,1300.0
2011-11-09 12:10:00,331.41,331.57,331.4,331.4,300.0,331.41,331.57,331.4,331.4,300.0
2011-11-09 12:15:00,331.48,331.63,331.42,331.42,1900.0,331.48,331.63,331.42,331.42,1900.0
2011-11-09 12:20:00,331.42,331.58,330.82,331.25,1900.0,331.42,331.58,330.82,331.25,1900.0
2011-11-09 12:25:00,330.75,330.99,330.66,330.66,2100.0,330.75,330.99,330.66,330.66,2100.0
2011-11-09 12:30:00,330.8,330.86,330.62,330.71,1000.0,330.8,330.86,330.62,330.71,1000.0
2011-11-09 12:35:00,330.82,330.98,330.81,330.98,1600.0,330.82,330.98,330.81,330.98,1600.0
2011-11-09 12:40:00,330.89,331.24,330.89,331.23,1500.0,330.89,331.24,330.89,331.23,1500.0
2011-11-09 12:45:00,331.16,331.53,331.08,331.53,1300.0,331.16,331.53,331.08,331.53,1300.0
2011-11-09 12:50:00,331.32,331.43,331.29,331.3,700.0,331.32,331.43,331.29,331.3,700.0
2011-11-09 12:55:00,331.15,331.43,331.15,331.43,1600.0,331.15,331.43,331.15,331.43,1600.0
2011-11-09 13:00:00,331.31,331.33,331.19,331.19,1600.0,331.31,331.33,331.19,331.19,1600.0
2011-11-09 13:05:00,331.21,331.56,331.13,331.14,1400.0,331.21,331.56,331.13,331.14,1400.0
2011-11-09 13:10:00,331.16,331.17,330.9,331.04,2300.0,331.16,331.17,330.9,331.04,2300.0
2011-11-09 13:15:00,331.02,331.27,330.64,330.64,3100.0,331.02,331.27,330.64,330.64,3100.0
2011-11-09 13:20:00,330.63,330.65,330.3,330.38,2200.0,330.63,330.65,330.3,330.38,2200.0
2011-11-09 13:25:00,330.48,330.48,330.34,330.37,1600.0,330.48,330.48,330.34,330.37,1600.0
2011-11-09 13:30:00,330.2,330.25,330.04,330.2,3200.0,330.2,330.25,330.04,330.2,3200.0
2011-11-09 13:35:00,330.2,330.2,330.0,330.0,1600.0,330.2,330.2,330.0,330.0,1600.0
2011-11-09 13:40:00,330.0,330.01,329.74,329.8,2800.0,330.0,330.01,329.74,329.8,2800.0
2011-11-09 13:45:00,329.8,329.8,329.21,329.21,1200.0,329.8,329.8,329.21,329.21,1200.0
2011-11-09 13:50:00,329.03,329.15,328.8,328.8,1600.0,329.03,329.15,328.8,328.8,1600.0
2011-11-09 13:55:00,328.71,328.71,327.48,328.04,6800.0,328.71,328.71,327.48,328.04,6800.0
2011-11-09 14:00:00,328.05,331.4,327.38,327.38,16100.0,328.05,331.4,327.38,327.38,16100.0
2011-11-09 14:05:00,327.41,327.41,326.23,326.61,3300.0,327.41,327.41,326.23,326.61,3300.0
2011-11-09 14:10:00,326.39,326.75,326.39,326.75,1400.0,326.39,326.75,326.39,326.75,1400.0
2011-11-09 14:15:00,326.7,326.78,326.49,326.77,2600.0,326.7,326.78,326.49,326.77,2600.0
2011-11-09 14:20:00,326.77,327.08,326.25,326.25,3200.0,326.77,327.08,326.25,326.25,3200.0
2011-11-09 14:25:00,326.38,326.38,325.78,326.02,2200.0,326.38,326.38,325.78,326.02,2200.0
2011-11-09 14:30:00,326.02,326.16,325.74,326.16,4600.0,326.02,326.16,325.74,326.16,4600.0
2011-11-09 14:35:00,326.08,326.28,326.02,326.06,2100.0,326.08,326.28,326.02,326.06,2100.0
2011-11-09 14:40:00,326.0,326.33,325.7,326.33,1800.0,326.0,326.33,325.7,326.33,1800.0
2011-11-09 14:45:00,326.33,326.33,326.04,326.05,1500.0,326.33,326.33,326.04,326.05,1500.0
2011-11-09 14:50:00,325.91,326.06,325.71,325.77,1500.0,325.91,326.06,325.71,325.77,1500.0
2011-11-09 14:55:00,325.92,325.99,325.54,325.76,2300.0,325.92,325.99,325.54,325.76,2300.0
2011-11-09 15:00:00,325.44,326.0,325.44,325.96,4600.0,325.44,326.0,325.44,325.96,4600.0
2011-11-09 15:05:00,325.96,326.54,325.89,326.19,3300.0,325.96,326.54,325.89,326.19,3300.0
2011-11-09 15:10:00,326.43,326.63,326.26,326.41,3600.0,326.43,326.63,326.26,326.41,3600.0
2011-11-09 15:15:00,326.45,326.99,326.35,326.82,3000.0,326.45,326.99,326.35,326.82,3000.0
2011-11-09 15:20:00,326.83,327.03,326.68,327.03,3100.0,326.83,327.03,326.68,327.03,3100.0
2011-11-09 15:25:00,326.81,326.95,326.43,326.43,1900.0,326.81,326.95,326.43,326.43,1900.0
2011-11-09 15:30:00,326.67,326.67,326.0,326.06,6100.0,326.67,326.67,326.0,326.06,6100.0
2011-11-09 15:35:00,326.14,326.14,325.62,325.62,4100.0,326.14,326.14,325.62,325.62,4100.0
2011-11-09 15:40:00,325.38,325.83,325.16,325.31,5700.0,325.38,325.83,325.16,325.31,5700.0
2011-11-09 15:45:00,325.17,325.85,325.01,325.38,9900.0,325.17,325.85,325.01,325.38,9900.0
2011-11-09 15:50:00,325.38,325.83,325.19,325.58,7800.0,325.38,325.83,325.19,325.58,7800.0
2011-11-09 15:55:00,325.66,326.01,325.36,325.68,12700.0,325.66,326.01,325.36,325.68,12700.0
2011-11-10 09:30:00,327.61,328.08,327.0,327.47,4400.0,327.61,328.08,327.0,327.47,4400.0
2011-11-10 09:35:00,327.45,328.61,327.12,328.06,3400.0,327.45,328.61,327.12,328.06,3400.0
2011-11-10 09:40:00,328.11,328.27,327.75,327.75,1000.0,328.11,328.27,327.75,327.75,1000.0
2011-11-10 09:45:00,327.8,328.21,327.64,327.64,2100.0,327.8,328.21,327.64,327.64,2100.0
2011-11-10 09:50:00,327.69,328.43,327.68,328.43,3500.0,327.69,328.43,327.68,328.43,3500.0
2011-11-10 09:55:00,328.31,328.31,327.2,327.2,1000.0,328.31,328.31,327.2,327.2,1000.0
2011-11-10 10:00:00,327.39,327.39,327.04,327.32,1700.0,327.39,327.39,327.04,327.32,1700.0
2011-11-10 10:05:00,327.45,328.13,327.41,327.69,5700.0,327.45,328.13,327.41,327.69,5700.0
2011-11-10 10:10:00,327.89,328.12,327.56,327.69,2600.0,327.89,328.12,327.56,327.69,2600.0
2011-11-10 10:15:00,327.44,328.18,327.23,327.71,3000.0,327.44,328.18,327.23,327.71,3000.0
2011-11-10 10:20:00,327.71,327.87,327.63,327.63,1000.0,327.71,327.87,327.63,327.63,1000.0
2011-11-10 10:25:00,327.4,328.3,327.39,327.78,1400.0,327.4,328.3,327.39,327.78,1400.0
2011-11-10 10:30:00,327.76,327.76,327.41,327.49,2200.0,327.76,327.76,327.41,327.49,2200.0
2011-11-10 10:35:00,327.58,328.11,327.58,328.11,800.0,327.58,328.11,327.58,328.11,800.0
2011-11-10 10:40:00,328.3,328.3,327.61,327.61,3000.0,328.3,328.3,327.61,327.61,3000.0
2011-11-10 10:45:00,327.95,327.95,327.47,327.68,1000.0,327.95,327.95,327.47,327.68,1000.0
2011-11-10 10:50:00,327.87,328.14,327.47,327.67,2600.0,327.87,328.14,327.47,327.67,2600.0
2011-11-10 10:55:00,327.61,328.0,327.61,327.94,2000.0,327.61,328.0,327.61,327.94,2000.0
2011-11-10 11:00:00,327.96,328.31,327.92,327.99,2000.0,327.96,328.31,327.92,327.99,2000.0
2011-11-10 11:05:00,328.1,328.41,327.94,328.18,1200.0,328.1,328.41,327.94,328.18,1200.0
2011-11-10 11:10:00,328.0,328.5,328.0,328.5,1700.0,328.0,328.5,328.0,328.5,1700.0
2011-11-10 11:15:00,328.58,329.24,328.51,328.93,2800.0,328.58,329.24,328.51,328.93,2800.0
2011-11-10 11:20:00,328.79,329.01,328.51,329.01,2500.0,328.79,329.01,328.51,329.01,2500.0
2011-11-10 11:25:00,329.14,329.29,328.91,328.91,1800.0,329.14,329.29,328.91,328.91,1800.0
2011-11-10 11:30:00,329.15,329.64,329.12,329.64,9100.0,329.15,329.64,329.12,329.64,9100.0
2011-11-10 11:35:00,329.62,330.04,329.62,330.04,4500.0,329.62,330.04,329.62,330.04,4500.0
2011-11-10 11:40:00,330.04,330.43,329.91,330.42,1800.0,330.04,330.43,329.91,330.42,1800.0
2011-11-10 11:45:00,330.14,330.44,330.08,330.44,1700.0,330.14,330.44,330.08,330.44,1700.0
2011-11-10 11:50:00,330.13,330.32,329.68,329.68,4900.0,330.13,330.32,329.68,329.68,4900.0
2011-11-10 11:55:00,329.44,329.52,329.39,329.39,900.0,329.44,329.52,329.39,329.39,900.0
2011-11-10 12:00:00,329.34,329.62,329.2,329.62,2000.0,329.34,329.62,329.2,329.62,2000.0
2011-11-10 12:05:00,329.63,330.12,329.63,330.12,3200.0,329.63,330.12,329.63,330.12,3200.0
2011-11-10 12:10:00,330.25,330.57,329.85,330.01,3000.0,330.25,330.57,329.85,330.01,3000.0
2011-11-10 12:15:00,330.02,330.22,329.95,330.18,1600.0,330.02,330.22,329.95,330.18,1600.0
2011-11-10 12:20:00,330.0,330.0,330.0,330.0,200.0,330.0,330.0,330.0,330.0,200.0
2011-11-10 12:25:00,330.01,330.15,329.94,330.01,2400.0,330.01,330.15,329.94,330.01,2400.0
2011-11-10 12:30:00,330.0,330.0,329.34,329.34,2900.0,330.0,330.0,329.34,329.34,2900.0
2011-11-10 12:35:00,329.33,329.33,328.53,328.74,3600.0,329.33,329.33,328.53,328.74,3600.0
2011-11-10 12:40:00,328.72,329.0,328.61,328.61,1500.0,328.72,329.0,328.61,328.61,1500.0
2011-11-10 12:45:00,328.71,329.0,328.54,328.89,2500.0,328.71,329.0,328.54,328.89,2500.0
2011-11-10 12:50:00,329.0,329.45,328.94,329.43,1500.0,329.0,329.45,328.94,329.43,1500.0
2011-11-10 12:55:00,329.36,329.55,329.22,329.55,900.0,329.36,329.55,329.22,329.55,900.0
2011-11-10 13:00:00,329.62,330.0,329.57,330.0,2600.0,329.62,330.0,329.57,330.0,2600.0
2011-11-10 13:05:00,329.87,330.09,329.87,330.09,1700.0,329.87,330.09,329.87,330.09,1700.0
2011-11-10 13:10:00,330.22,330.62,330.15,330.16,1800.0,330.22,330.62,330.15,330.16,1800.0
2011-11-10 13:15:00,330.25,330.72,330.25,330.7,700.0,330.25,330.72,330.25,330.7,700.0
2011-11-10 13:20:00,330.62,330.64,330.16,330.16,1400.0,330.62,330.64,330.16,330.16,1400.0
2011-11-10 13:25:00,330.16,330.32,330.04,330.19,1100.0,330.16,330.32,330.04,330.19,1100.0
2011-11-10 13:30:00,330.19,330.19,330.19,330.19,0.0,330.19,330.19,330.19,330.19,0.0
2011-11-10 13:35:00,330.17,330.25,330.15,330.15,500.0,330.17,330.25,330.15,330.15,500.0
2011-11-10 13:40:00,330.24,330.45,330.2,330.4,1500.0,330.24,330.45,330.2,330.4,1500.0
2011-11-10 13:45:00,330.16,330.35,330.02,330.02,800.0,330.16,330.35,330.02,330.02,800.0
2011-11-10 13:50:00,330.26,330.27,330.26,330.27,200.0,330.26,330.27,330.26,330.27,200.0
2011-11-10 13:55:00,330.0,330.23,329.74,330.04,3100.0,330.0,330.23,329.74,330.04,3100.0
2011-11-10 14:00:00,329.98,330.23,329.92,330.03,6800.0,329.98,330.23,329.92,330.03,6800.0
2011-11-10 14:05:00,330.07,330.07,329.7,330.0,2500.0,330.07,330.07,329.7,330.0,2500.0
2011-11-10 14:10:00,329.7,329.99,329.7,329.93,1200.0,329.7,329.99,329.7,329.93,1200.0
2011-11-10 14:15:00,329.8,329.89,329.74,329.83,2200.0,329.8,329.89,329.74,329.83,2200.0
2011-11-10 14:20:00,329.77,330.67,329.75,330.67,4400.0,329.77,330.67,329.75,330.67,4400.0
2011-11-10 14:25:00,330.45,330.45,329.75,329.93,2900.0,330.45,330.45,329.75,329.93,2900.0
2011-11-10 14:30:00,329.96,330.29,329.8,330.27,2100.0,329.96,330.29,329.8,330.27,2100.0
2011-11-10 14:35:00,330.28,330.56,330.13,330.2,1700.0,330.28,330.56,330.13,330.2,1700.0
2011-11-10 14:40:00,330.21,330.57,330.19,330.39,2200.0,330.21,330.57,330.19,330.39,2200.0
2011-11-10 14:45:00,330.4,330.4,330.1,330.1,1700.0,330.4,330.4,330.1,330.1,1700.0
2011-11-10 14:50:00,330.31,330.31,329.97,329.97,1300.0,330.31,330.31,329.97,329.97,1300.0
2011-11-10 14:55:00,329.88,330.11,329.64,329.81,2800.0,329.88,330.11,329.64,329.81,2800.0
2011-11-10 15:00:00,329.83,330.24,329.79,330.11,2200.0,329.83,330.24,329.79,330.11,2200.0
2011-11-10 15:05:00,330.33,330.72,330.33,330.37,3100.0,330.33,330.72,330.33,330.37,3100.0
2011-11-10 15:10:00,330.46,330.46,330.2,330.35,1900.0,330.46,330.46,330.2,330.35,1900.0
2011-11-10 15:15:00,330.18,330.45,329.89,330.06,1700.0,330.18,330.45,329.89,330.06,1700.0
2011-11-10 15:20:00,329.93,330.48,329.74,330.3,5200.0,329.93,330.48,329.74,330.3,5200.0
2011-11-10 15:25:00,330.28,331.04,330.28,330.86,2500.0,330.28,331.04,330.28,330.86,2500.0
2011-11-10 15:30:00,330.66,330.66,330.18,330.26,2100.0,330.66,330.66,330.18,330.26,2100.0
2011-11-10 15:35:00,330.43,330.75,330.27,330.75,5600.0,330.43,330.75,330.27,330.75,5600.0
2011-11-10 15:40:00,330.68,331.0,330.43,330.44,7000.0,330.68,331.0,330.43,330.44,7000.0
2011-11-10 15:45:00,330.54,330.86,330.34,330.54,6300.0,330.54,330.86,330.34,330.54,6300.0
2011-11-10 15:50:00,330.43,331.21,330.43,330.78,6000.0,330.43,331.21,330.43,330.78,6000.0
2011-11-10 15:55:00,330.92,331.01,330.5,330.7,7700.0,330.92,331.01,330.5,330.7,7700.0
2011-11-11 09:30:00,332.1,332.93,330.48,331.67,3800.0,332.1,332.93,330.48,331.67,3800.0
2011-11-11 09:35:00,331.46,331.46,331.03,331.03,700.0,331.46,331.46,331.03,331.03,700.0
2011-11-11 09:40:00,330.78,334.01,330.78,333.72,2800.0,330.78,334.01,330.78,333.72,2800.0
2011-11-11 09:45:00,333.72,333.72,332.56,332.85,3200.0,333.72,333.72,332.56,332.85,3200.0
2011-11-11 09:50:00,332.85,333.25,332.64,333.11,1400.0,332.85,333.25,332.64,333.11,1400.0
2011-11-11 09:55:00,333.32,334.47,333.28,334.47,5800.0,333.32,334.47,333.28,334.47,5800.0
2011-11-11 10:00:00,334.66,335.27,334.32,335.27,5500.0,334.66,335.27,334.32,335.27,5500.0
2011-11-11 10:05:00,335.3,335.3,334.54,334.83,3000.0,335.3,335.3,334.54,334.83,3000.0
2011-11-11 10:10:00,334.77,334.95,333.58,333.58,5800.0,334.77,334.95,333.58,333.58,5800.0
2011-11-11 10:15:00,333.79,334.64,333.79,334.64,1900.0,333.79,334.64,333.79,334.64,1900.0
2011-11-11 10:20:00,334.69,334.74,334.62,334.74,500.0,334.69,334.74,334.62,334.74,500.0
2011-11-11 10:25:00,334.84,335.01,334.62,334.98,1300.0,334.84,335.01,334.62,334.98,1300.0
2011-11-11 10:30:00,335.12,335.2,334.85,335.0,1500.0,335.12,335.2,334.85,335.0,1500.0
2011-11-11 10:35:00,335.2,335.75,335.19,335.62,1700.0,335.2,335.75,335.19,335.62,1700.0
2011-11-11 10:40:00,335.61,336.17,335.61,336.17,5500.0,335.61,336.17,335.61,336.17,5500.0
2011-11-11 10:45:00,336.05,337.2,336.05,337.2,4400.0,336.05,337.2,336.05,337.2,4400.0
2011-11-11 10:50:00,337.44,337.62,337.05,337.5,2600.0,337.44,337.62,337.05,337.5,2600.0
2011-11-11 10:55:00,337.72,337.72,336.97,336.97,2600.0,337.72,337.72,336.97,336.97,2600.0
2011-11-11 11:00:00,336.45,336.45,336.25,336.31,1100.0,336.45,336.45,336.25,336.31,1100.0
2011-11-11 11:05:00,336.35,336.83,335.98,336.07,4700.0,336.35,336.83,335.98,336.07,4700.0
2011-11-11 11:10:00,336.34,336.35,336.04,336.35,300.0,336.34,336.35,336.04,336.35,300.0
2011-11-11 11:15:00,336.48,336.95,336.42,336.86,2900.0,336.48,336.95,336.42,336.86,2900.0
2011-11-11 11:20:00,336.77,336.77,336.33,336.6,600.0,336.77,336.77,336.33,336.6,600.0
2011-11-11 11:25:00,336.74,336.74,336.48,336.58,500.0,336.74,336.74,336.48,336.58,500.0
2011-11-11 11:30:00,336.59,337.0,336.59,337.0,2900.0,336.59,337.0,336.59,337.0,2900.0
2011-11-11 11:35:00,337.03,337.03,336.73,336.73,300.0,337.03,337.03,336.73,336.73,300.0
2011-11-11 11:40:00,336.73,337.0,336.73,336.83,900.0,336.73,337.0,336.73,336.83,900.0
2011-11-11 11:45:00,336.91,336.91,336.72,336.78,1600.0,336.91,336.91,336.72,336.78,1600.0
2011-11-11 11:50:00,336.78,336.92,336.28,336.51,1500.0,336.78,336.92,336.28,336.51,1500.0
2011-11-11 11:55:00,336.52,336.53,336.4,336.53,700.0,336.52,336.53,336.4,336.53,700.0
2011-11-11 12:00:00,336.82,336.82,336.63,336.63,400.0,336.82,336.82,336.63,336.63,400.0
2011-11-11 12:05:00,336.59,337.48,336.58,337.41,3900.0,336.59,337.48,336.58,337.41,3900.0
2011-11-11 12:10:00,337.32,337.6,337.32,337.6,2000.0,337.32,337.6,337.32,337.6,2000.0
2011-11-11 12:15:00,337.59,337.59,337.29,337.29,300.0,337.59,337.59,337.29,337.29,300.0
2011-11-11 12:20:00,337.41,337.41,337.08,337.08,1100.0,337.41,337.41,337.08,337.08,1100.0
2011-11-11 12:25:00,337.2,337.2,336.94,336.94,900.0,337.2,337.2,336.94,336.94,900.0
2011-11-11 12:30:00,336.81,336.9,336.74,336.9,800.0,336.81,336.9,336.74,336.9,800.0
2011-11-11 12:35:00,336.71,336.85,336.39,336.39,2600.0,336.71,336.85,336.39,336.39,2600.0
2011-11-11 12:40:00,336.13,336.13,336.06,336.06,300.0,336.13,336.13,336.06,336.06,300.0
2011-11-11 12:45:00,336.02,336.1,336.01,336.01,2400.0,336.02,336.1,336.01,336.01,2400.0
2011-11-11 12:50:00,336.01,336.28,336.01,336.21,1100.0,336.01,336.28,336.01,336.21,1100.0
2011-11-11 12:55:00,336.21,336.29,336.21,336.29,700.0,336.21,336.29,336.21,336.29,700.0
2011-11-11 13:00:00,336.37,336.68,336.37,336.68,3800.0,336.37,336.68,336.37,336.68,3800.0
2011-11-11 13:05:00,336.69,337.1,336.69,337.06,1800.0,336.69,337.1,336.69,337.06,1800.0
2011-11-11 13:10:00,337.2,337.3,337.2,337.3,800.0,337.2,337.3,337.2,337.3,800.0
2011-11-11 13:15:00,337.41,337.41,336.92,336.92,600.0,337.41,337.41,336.92,336.92,600.0
2011-11-11 13:20:00,336.93,337.17,336.91,337.17,1900.0,336.93,337.17,336.91,337.17,1900.0
2011-11-11 13:25:00,337.06,337.19,337.06,337.19,600.0,337.06,337.19,337.06,337.19,600.0
2011-11-11 13:30:00,337.16,337.29,337.15,337.15,900.0,337.16,337.29,337.15,337.15,900.0
2011-11-11 13:35:00,337.08,337.24,337.08,337.18,300.0,337.08,337.24,337.08,337.18,300.0
2011-11-11 13:40:00,337.1,337.28,337.08,337.28,2500.0,337.1,337.28,337.08,337.28,2500.0
2011-11-11 13:45:00,337.24,337.69,337.24,337.61,1200.0,337.24,337.69,337.24,337.61,1200.0
2011-11-11 13:50:00,337.61,337.61,337.21,337.21,1500.0,337.61,337.61,337.21,337.21,1500.0
2011-11-11 13:55:00,337.14,337.22,337.06,337.11,900.0,337.14,337.22,337.06,337.11,900.0
2011-11-11 14:00:00,337.3,337.3,336.94,336.94,1600.0,337.3,337.3,336.94,336.94,1600.0
2011-11-11 14:05:00,337.1,337.15,336.87,337.15,2000.0,337.1,337.15,336.87,337.15,2000.0
2011-11-11 14:10:00,337.36,337.38,336.9,337.24,2600.0,337.36,337.38,336.9,337.24,2600.0
2011-11-11 14:15:00,337.03,337.13,336.97,337.13,700.0,337.03,337.13,336.97,337.13,700.0
2011-11-11 14:20:00,337.13,337.13,336.93,336.93,1300.0,337.13,337.13,336.93,336.93,1300.0
2011-11-11 14:25:00,337.0,337.0,336.94,336.94,300.0,337.0,337.0,336.94,336.94,300.0
2011-11-11 14:30:00,336.95,337.13,336.92,337.13,1600.0,336.95,337.13,336.92,337.13,1600.0
2011-11-11 14:35:00,337.11,337.23,336.97,336.97,1200.0,337.11,337.23,336.97,336.97,1200.0
2011-11-11 14:40:00,337.09,337.27,337.09,337.17,900.0,337.09,337.27,337.09,337.17,900.0
2011-11-11 14:45:00,337.29,337.39,337.28,337.39,700.0,337.29,337.39,337.28,337.39,700.0
2011-11-11 14:50:00,337.08,337.15,336.97,337.12,2100.0,337.08,337.15,336.97,337.12,2100.0
2011-11-11 14:55:00,336.85,336.85,336.61,336.84,900.0,336.85,336.85,336.61,336.84,900.0
2011-11-11 15:00:00,336.77,336.77,336.38,336.44,2200.0,336.77,336.77,336.38,336.44,2200.0
2011-11-11 15:05:00,336.6,336.62,336.31,336.37,1800.0,336.6,336.62,336.31,336.37,1800.0
2011-11-11 15:10:00,336.56,336.58,336.31,336.47,2000.0,336.56,336.58,336.31,336.47,2000.0
2011-11-11 15:15:00,336.75,337.17,336.68,337.17,4400.0,336.75,337.17,336.68,337.17,4400.0
2011-11-11 15:20:00,337.03,337.29,337.0,337.12,2200.0,337.03,337.29,337.0,337.12,2200.0
2011-11-11 15:25:00,337.05,337.46,337.05,337.46,1900.0,337.05,337.46,337.05,337.46,1900.0
2011-11-11 15:30:00,337.32,337.43,337.01,337.38,4300.0,337.32,337.43,337.01,337.38,4300.0
2011-11-11 15:35:00,337.25,337.33,337.0,337.33,2500.0,337.25,337.33,337.0,337.33,2500.0
2011-11-11 15:40:00,337.2,337.41,336.98,336.98,3000.0,337.2,337.41,336.98,336.98,3000.0
2011-11-11 15:45:00,337.04,337.61,336.89,337.55,8100.0,337.04,337.61,336.89,337.55,8100.0
2011-11-11 15:50:00,337.55,337.7,337.4,337.61,4100.0,337.55,337.7,337.4,337.61,4100.0
2011-11-11 15:55:00,337.6,337.96,337.6,337.72,9300.0,337.6,337.96,337.6,337.72,9300.0
2011-11-14 09:30:00,337.85,341.89,337.26,338.48,13300.0,337.85,341.89,337.26,338.48,13300.0
2011-11-14 09:35:00,338.53,339.31,338.53,339.15,2500.0,338.53,339.31,338.53,339.15,2500.0
2011-11-14 09:40:00,339.15,340.57,339.15,339.94,6500.0,339.15,340.57,339.15,339.94,6500.0
2011-11-14 09:45:00,339.95,339.95,339.0,339.0,1300.0,339.95,339.95,339.0,339.0,1300.0
2011-11-14 09:50:00,338.99,339.21,338.82,339.1,2900.0,338.99,339.21,338.82,339.1,2900.0
2011-11-14 09:55:00,339.23,339.49,339.23,339.28,700.0,339.23,339.49,339.23,339.28,700.0
2011-11-14 10:00:00,339.45,339.76,339.27,339.73,4300.0,339.45,339.76,339.27,339.73,4300.0
2011-11-14 10:05:00,339.44,339.73,339.06,339.3,1500.0,339.44,339.73,339.06,339.3,1500.0
2011-11-14 10:10:00,339.34,339.77,339.34,339.77,1600.0,339.34,339.77,339.34,339.77,1600.0
2011-11-14 10:15:00,339.69,339.81,339.6,339.79,1700.0,339.69,339.81,339.6,339.79,1700.0
2011-11-14 10:20:00,339.75,340.16,339.74,339.76,1400.0,339.75,340.16,339.74,339.76,1400.0
2011-11-14 10:25:00,339.91,340.4,339.91,340.22,500.0,339.91,340.4,339.91,340.22,500.0
2011-11-14 10:30:00,340.21,340.21,339.0,339.06,2900.0,340.21,340.21,339.0,339.06,2900.0
2011-11-14 10:35:00,339.06,339.17,339.0,339.05,3000.0,339.06,339.17,339.0,339.05,3000.0
2011-11-14 10:40:00,339.02,339.02,338.8,339.01,4000.0,339.02,339.02,338.8,339.01,4000.0
2011-11-14 10:45:00,339.06,339.12,338.92,338.92,1100.0,339.06,339.12,338.92,338.92,1100.0
2011-11-14 10:50:00,338.93,339.08,338.73,338.93,1900.0,338.93,339.08,338.73,338.93,1900.0
2011-11-14 10:55:00,339.0,339.18,338.93,339.06,1600.0,339.0,339.18,338.93,339.06,1600.0
2011-11-14 11:00:00,339.17,339.2,338.96,339.13,2600.0,339.17,339.2,338.96,339.13,2600.0
2011-11-14 11:05:00,339.2,339.2,338.85,339.03,2100.0,339.2,339.2,338.85,339.03,2100.0
2011-11-14 11:10:00,338.76,338.82,338.17,338.17,1200.0,338.76,338.82,338.17,338.17,1200.0
2011-11-14 11:15:00,337.94,338.21,337.94,338.1,700.0,337.94,338.21,337.94,338.1,700.0
2011-11-14 11:20:00,338.01,338.17,338.01,338.1,800.0,338.01,338.17,338.01,338.1,800.0
2011-11-14 11:25:00,338.13,338.2,337.94,337.94,1900.0,338.13,338.2,337.94,337.94,1900.0
2011-11-14 11:30:00,337.85,338.46,337.85,338.13,1200.0,337.85,338.46,337.85,338.13,1200.0
2011-11-14 11:35:00,338.07,338.22,337.89,338.22,1000.0,338.07,338.22,337.89,338.22,1000.0
2011-11-14 11:40:00,338.45,338.45,338.15,338.15,1500.0,338.45,338.45,338.15,338.15,1500.0
2011-11-14 11:45:00,338.15,338.15,338.15,338.15,100.0,338.15,338.15,338.15,338.15,100.0
2011-11-14 11:50:00,338.42,338.42,337.76,338.17,3600.0,338.42,338.42,337.76,338.17,3600.0
2011-11-14 11:55:00,337.8,338.15,337.8,337.97,1900.0,337.8,338.15,337.8,337.97,1900.0
2011-11-14 12:00:00,338.11,338.13,337.72,338.0,1700.0,338.11,338.13,337.72,338.0,1700.0
2011-11-14 12:05:00,337.91,339.06,337.91,339.06,6800.0,337.91,339.06,337.91,339.06,6800.0
2011-11-14 12:10:00,338.73,338.89,338.69,338.89,1800.0,338.73,338.89,338.69,338.89,1800.0
2011-11-14 12:15:00,338.78,338.85,338.59,338.59,700.0,338.78,338.85,338.59,338.59,700.0
2011-11-14 12:20:00,338.62,338.62,337.78,338.06,1400.0,338.62,338.62,337.78,338.06,1400.0
2011-11-14 12:25:00,337.68,338.32,337.68,338.29,1800.0,337.68,338.32,337.68,338.29,1800.0
2011-11-14 12:30:00,338.01,338.85,338.01,338.85,3600.0,338.01,338.85,338.01,338.85,3600.0
2011-11-14 12:35:00,338.65,339.13,338.48,338.67,1700.0,338.65,339.13,338.48,338.67,1700.0
2011-11-14 12:40:00,338.66,338.67,338.47,338.67,1200.0,338.66,338.67,338.47,338.67,1200.0
2011-11-14 12:45:00,338.96,339.17,338.59,339.17,6300.0,338.96,339.17,338.59,339.17,6300.0
2011-11-14 12:50:00,339.26,339.62,338.96,339.53,2000.0,339.26,339.62,338.96,339.53,2000.0
2011-11-14 12:55:00,339.49,339.49,339.13,339.13,2100.0,339.49,339.49,339.13,339.13,2100.0
2011-11-14 13:00:00,339.02,339.19,338.54,338.54,800.0,339.02,339.19,338.54,338.54,800.0
2011-11-14 13:05:00,338.53,338.74,338.43,338.55,1100.0,338.53,338.74,338.43,338.55,1100.0
2011-11-14 13:10:00,338.32,338.5,338.27,338.5,1700.0,338.32,338.5,338.27,338.5,1700.0
2011-11-14 13:15:00,338.49,338.73,338.49,338.52,800.0,338.49,338.73,338.49,338.52,800.0
2011-11-14 13:20:00,338.68,338.69,338.63,338.63,500.0,338.68,338.69,338.63,338.63,500.0
2011-11-14 13:25:00,338.55,339.02,338.49,339.02,2700.0,338.55,339.02,338.49,339.02,2700.0
2011-11-14 13:30:00,338.89,338.89,338.79,338.79,200.0,338.89,338.89,338.79,338.79,200.0
2011-11-14 13:35:00,338.69,338.9,338.62,338.62,1300.0,338.69,338.9,338.62,338.62,1300.0
2011-11-14 13:40:00,338.5,338.5,338.18,338.18,1300.0,338.5,338.5,338.18,338.18,1300.0
2011-11-14 13:45:00,338.11,338.18,338.05,338.18,1500.0,338.11,338.18,338.05,338.18,1500.0
2011-11-14 13:50:00,338.36,338.37,338.33,338.35,600.0,338.36,338.37,338.33,338.35,600.0
2011-11-14 13:55:00,338.34,338.34,338.25,338.34,800.0,338.34,338.34,338.25,338.34,800.0
2011-11-14 14:00:00,338.44,338.44,338.35,338.35,600.0,338.44,338.44,338.35,338.35,600.0
2011-11-14 14:05:00,338.27,338.27,337.91,338.01,1900.0,338.27,338.27,337.91,338.01,1900.0
2011-11-14 14:10:00,338.04,338.24,337.94,338.09,2700.0,338.04,338.24,337.94,338.09,2700.0
2011-11-14 14:15:00,337.92,338.14,337.73,337.79,1500.0,337.92,338.14,337.73,337.79,1500.0
2011-11-14 14:20:00,337.82,338.01,337.8,337.93,700.0,337.82,338.01,337.8,337.93,700.0
2011-11-14 14:25:00,338.18,338.18,337.82,337.88,800.0,338.18,338.18,337.82,337.88,800.0
2011-11-14 14:30:00,337.86,337.86,337.35,337.35,2000.0,337.86,337.86,337.35,337.35,2000.0
2011-11-14 14:35:00,337.4,337.41,337.26,337.26,800.0,337.4,337.41,337.26,337.26,800.0
2011-11-14 14:40:00,337.25,337.27,337.03,337.03,1500.0,337.25,337.27,337.03,337.03,1500.0
2011-11-14 14:45:00,337.13,337.24,337.0,337.0,1400.0,337.13,337.24,337.0,337.0,1400.0
2011-11-14 14:50:00,337.0,337.0,336.78,337.0,1300.0,337.0,337.0,336.78,337.0,1300.0
2011-11-14 14:55:00,336.87,336.97,336.22,336.22,2800.0,336.87,336.97,336.22,336.22,2800.0
2011-11-14 15:00:00,336.21,336.32,336.11,336.19,7900.0,336.21,336.32,336.11,336.19,7900.0
2011-11-14 15:05:00,336.19,336.27,336.06,336.06,4700.0,336.19,336.27,336.06,336.06,4700.0
2011-11-14 15:10:00,336.07,336.12,335.88,335.88,8800.0,336.07,336.12,335.88,335.88,8800.0
2011-11-14 15:15:00,335.88,335.93,335.63,335.66,4100.0,335.88,335.93,335.63,335.66,4100.0
2011-11-14 15:20:00,335.86,335.89,335.73,335.89,700.0,335.86,335.89,335.73,335.89,700.0
2011-11-14 15:25:00,336.0,336.15,336.0,336.15,200.0,336.0,336.15,336.0,336.15,200.0
2011-11-14 15:30:00,336.14,336.33,335.99,336.06,4800.0,336.14,336.33,335.99,336.06,4800.0
2011-11-14 15:35:00,336.15,336.31,335.88,336.0,2500.0,336.15,336.31,335.88,336.0,2500.0
2011-11-14 15:40:00,336.01,336.25,336.0,336.25,3200.0,336.01,336.25,336.0,336.25,3200.0
2011-11-14 15:45:00,336.25,336.78,336.25,336.32,2400.0,336.25,336.78,336.25,336.32,2400.0
2011-11-14 15:50:00,336.41,337.19,336.41,336.92,8100.0,336.41,337.19,336.41,336.92,8100.0
2011-11-14 15:55:00,336.94,337.03,336.26,336.37,5900.0,336.94,337.03,336.26,336.37,5900.0
2011-11-15 09:30:00,336.48,336.48,334.79,334.96,2000.0,336.48,336.48,334.79,334.96,2000.0
2011-11-15 09:35:00,335.06,337.0,335.06,336.84,2800.0,335.06,337.0,335.06,336.84,2800.0
2011-11-15 09:40:00,336.75,337.01,336.28,336.43,3200.0,336.75,337.01,336.28,336.43,3200.0
2011-11-15 09:45:00,336.76,338.07,336.66,337.75,3500.0,336.76,338.07,336.66,337.75,3500.0
2011-11-15 09:50:00,337.66,337.66,337.21,337.59,1400.0,337.66,337.66,337.21,337.59,1400.0
2011-11-15 09:55:00,337.45,337.99,337.35,337.35,3000.0,337.45,337.99,337.35,337.35,3000.0
2011-11-15 10:00:00,337.68,337.68,337.32,337.52,400.0,337.68,337.68,337.32,337.52,400.0
2011-11-15 10:05:00,337.55,337.55,337.09,337.48,1200.0,337.55,337.55,337.09,337.48,1200.0
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 10:15:00,337.32,337.32,337.32,337.32,0.0,337.32,337.32,337.32,337.32,0.0
2011-11-15 10:20:00,337.32,337.32,337.32,337.32,0.0,337.32,337.32,337.32,337.32,0.0
2011-11-15 10:25:00,336.85,337.05,336.69,336.88,800.0,336.85,337.05,336.69,336.88,800.0
2011-11-15 10:30:00,336.68,337.02,336.64,337.02,700.0,336.68,337.02,336.64,337.02,700.0
2011-11-15 10:35:00,336.81,336.81,336.81,336.81,200.0,336.81,336.81,336.81,336.81,200.0
2011-11-15 10:40:00,336.83,336.83,336.83,336.83,100.0,336.83,336.83,336.83,336.83,100.0
2011-11-15 10:45:00,336.63,336.63,336.03,336.14,1400.0,336.63,336.63,336.03,336.14,1400.0
2011-11-15 10:50:00,335.77,335.98,335.54,335.98,1500.0,335.77,335.98,335.54,335.98,1500.0
2011-11-15 10:55:00,335.85,336.11,335.66,335.66,1000.0,335.85,336.11,335.66,335.66,1000.0
2011-11-15 11:00:00,335.48,335.62,335.47,335.62,300.0,335.48,335.62,335.47,335.62,300.0
2011-11-15 11:05:00,335.96,335.96,335.48,335.73,1800.0,335.96,335.96,335.48,335.73,1800.0
2011-11-15 11:10:00,335.71,335.79,335.55,335.79,1200.0,335.71,335.79,335.55,335.79,1200.0
2011-11-15 11:15:00,335.58,335.7,335.36,335.46,1400.0,335.58,335.7,335.36,335.46,1400.0
2011-11-15 11:20:00,335.37,335.37,335.05,335.19,2100.0,335.37,335.37,335.05,335.19,2100.0
2011-11-15 11:25:00,335.42,335.51,335.37,335.49,1300.0,335.42,335.51,335.37,335.49,1300.0
2011-11-15 11:30:00,335.39,335.49,335.39,335.49,200.0,335.39,335.49,335.39,335.49,200.0
2011-11-15 11:35:00,335.49,335.49,335.32,335.33,500.0,335.49,335.49,335.32,335.33,500.0
2011-11-15 11:40:00,335.41,335.41,335.34,335.34,400.0,335.41,335.41,335.34,335.34,400.0
2011-11-15 11:45:00,335.26,335.38,335.12,335.38,700.0,335.26,335.38,335.12,335.38,700.0
2011-11-15 11:50:00,335.21,335.28,335.21,335.23,500.0,335.21,335.28,335.21,335.23,500.0
2011-11-15 11:55:00,335.54,335.54,335.06,335.54,800.0,335.54,335.54,335.06,335.54,800.0
2011-11-15 12:00:00,335.48,335.81,335.48,335.81,1300.0,335.48,335.81,335.48,335.81,1300.0
2011-11-15 12:05:00,336.09,336.22,335.93,335.93,1400.0,336.09,336.22,335.93,335.93,1400.0
2011-11-15 12:10:00,336.01,336.03,335.93,335.94,800.0,336.01,336.03,335.93,335.94,800.0
2011-11-15 12:15:00,335.95,336.0,335.88,336.0,600.0,335.95,336.0,335.88,336.0,600.0
2011-11-15 12:20:00,335.9,335.9,335.8,335.82,500.0,335.9,335.9,335.8,335.82,500.0
2011-11-15 12:25:00,336.28,336.28,335.74,335.74,400.0,336.28,336.28,335.74,335.74,400.0
2011-11-15 12:30:00,335.83,336.66,335.83,336.26,500.0,335.83,336.66,335.83,336.26,500.0
2011-11-15 12:35:00,336.43,336.8,336.25,336.25,1500.0,336.43,336.8,336.25,336.25,1500.0
2011-11-15 12:40:00,336.2,336.58,335.87,336.58,1300.0,336.2,336.58,335.87,336.58,1300.0
2011-11-15 12:45:00,336.81,336.81,336.63,336.63,400.0,336.81,336.81,336.63,336.63,400.0
2011-11-15 12:50:00,336.63,336.63,336.63,336.63,0.0,336.63,336.63,336.63,336.63,0.0
2011-11-15 12:55:00,336.54,336.73,336.47,336.47,2400.0,336.54,336.73,336.47,336.47,2400.0
2011-11-15 13:00:00,336.69,337.06,336.69,337.01,900.0,336.69,337.06,336.69,337.01,900.0
2011-11-15 13:05:00,336.8,336.97,336.69,336.69,400.0,336.8,336.97,336.69,336.69,400.0
2011-11-15 13:10:00,336.9,336.95,336.9,336.95,300.0,336.9,336.95,336.9,336.95,300.0
2011-11-15 13:15:00,336.94,336.94,336.49,336.5,900.0,336.94,336.94,336.49,336.5,900.0
2011-11-15 13:20:00,336.38,336.45,336.38,336.38,500.0,336.38,336.45,336.38,336.38,500.0
2011-11-15 13:25:00,336.45,336.45,336.45,336.45,100.0,336.45,336.45,336.45,336.45,100.0
2011-11-15 13:30:00,336.69,336.69,336.67,336.67,600.0,336.69,336.69,336.67,336.67,600.0
2011-11-15 13:35:00,336.82,337.17,336.82,337.17,900.0,336.82,337.17,336.82,337.17,900.0
2011-11-15 13:40:00,337.09,337.09,336.83,336.95,400.0,337.09,337.09,336.83,336.95,400.0
2011-11-15 13:45:00,336.87,336.91,336.83,336.83,300.0,336.87,336.91,336.83,336.83,300.0
2011-11-15 13:50:00,336.79,336.95,336.79,336.95,500.0,336.79,336.95,336.79,336.95,500.0
2011-11-15 13:55:00,336.57,336.7,336.57,336.7,300.0,336.57,336.7,336.57,336.7,300.0
2011-11-15 14:00:00,336.56,336.81,336.48,336.81,1000.0,336.56,336.81,336.48,336.81,1000.0
2011-11-15 14:05:00,336.53,337.01,336.53,336.94,1200.0,336.53,337.01,336.53,336.94,1200.0
2011-11-15 14:10:00,336.85,337.31,336.85,337.0,1500.0,336.85,337.31,336.85,337.0,1500.0
2011-11-15 14:15:00,336.88,336.93,336.72,336.83,600.0,336.88,336.93,336.72,336.83,600.0
2011-11-15 14:20:00,336.75,336.94,336.73,336.94,1000.0,336.75,336.94,336.73,336.94,1000.0
2011-11-15 14:25:00,336.7,336.81,336.52,336.81,400.0,336.7,336.81,336.52,336.81,400.0
2011-11-15 14:30:00,336.81,336.81,336.81,336.81,0.0,336.81,336.81,336.81,336.81,0.0
2011-11-15 14:35:00,337.09,337.09,336.85,337.07,300.0,337.09,337.09,336.85,337.07,300.0
2011-11-15 14:40:00,336.91,336.97,336.91,336.97,200.0,336.91,336.97,336.91,336.97,200.0
2011-11-15 14:45:00,336.87,337.09,336.81,336.83,900.0,336.87,337.09,336.81,336.83,900.0
2011-11-15 14:50:00,336.72,337.09,336.69,336.89,2000.0,336.72,337.09,336.69,336.89,2000.0
2011-11-15 14:55:00,336.91,337.1,336.91,337.02,400.0,336.91,337.1,336.91,337.02,400.0
2011-11-15 15:00:00,336.85,337.37,336.85,337.36,1000.0,336.85,337.37,336.85,337.36,1000.0
2011-11-15 15:05:00,337.24,337.29,337.12,337.29,1800.0,337.24,337.29,337.12,337.29,1800.0
2011-11-15 15:10:00,337.29,337.43,337.28,337.43,900.0,337.29,337.43,337.28,337.43,900.0
2011-11-15 15:15:00,337.36,337.48,337.1,337.1,1700.0,337.36,337.48,337.1,337.1,1700.0
2011-11-15 15:20:00,337.3,337.63,337.29,337.43,2800.0,337.3,337.63,337.29,337.43,2800.0
2011-11-15 15:25:00,337.46,337.92,337.46,337.67,2000.0,337.46,337.92,337.46,337.67,2000.0
2011-11-15 15:30:00,337.66,337.87,337.43,337.65,2600.0,337.66,337.87,337.43,337.65,2600.0
2011-11-15 15:35:00,337.6,337.85,337.6,337.8,2000.0,337.6,337.85,337.6,337.8,2000.0
2011-11-15 15:40:00,337.76,338.18,337.76,338.12,5200.0,337.76,338.18,337.76,338.12,5200.0
2011-11-15 15:45:00,338.13,338.26,337.67,338.09,5700.0,338.13,338.26,337.67,338.09,5700.0
2011-11-15 15:50:00,338.11,338.2,337.83,337.86,3400.0,338.11,338.2,337.83,337.86,3400.0
2011-11-15 15:55:00,337.83,337.95,337.26,337.4,7200.0,337.83,337.95,337.26,337.4,7200.0
2011-11-16 09:30:00,336.04,337.4,336.0,336.0,2300.0,336.04,337.4,336.0,336.0,2300.0
2011-11-16 09:35:00,335.8,336.11,335.8,335.91,900.0,335.8,336.11,335.8,335.91,900.0
2011-11-16 09:40:00,335.92,336.18,335.89,335.97,900.0,335.92,336.18,335.89,335.97,900.0
2011-11-16 09:45:00,335.72,335.72,335.41,335.41,600.0,335.72,335.72,335.41,335.41,600.0
2011-11-16 09:50:00,335.65,336.3,335.65,336.1,1400.0,335.65,336.3,335.65,336.1,1400.0
2011-11-16 09:55:00,335.92,335.92,335.26,335.26,900.0,335.92,335.92,335.26,335.26,900.0
2011-11-16 10:00:00,335.34,335.81,335.24,335.45,1800.0,335.34,335.81,335.24,335.45,1800.0
2011-11-16 10:05:00,335.22,335.32,334.78,335.23,3800.0,335.22,335.32,334.78,335.23,3800.0
2011-11-16 10:10:00,334.92,335.05,334.62,334.63,2100.0,334.92,335.05,334.62,334.63,2100.0
2011-11-16 10:15:00,334.86,334.97,334.81,334.91,800.0,334.86,334.97,334.81,334.91,800.0
2011-11-16 10:20:00,334.93,334.93,334.65,334.77,1000.0,334.93,334.93,334.65,334.77,1000.0
2011-11-16 10:25:00,334.91,335.35,334.91,334.99,1600.0,334.91,335.35,334.91,334.99,1600.0
2011-11-16 10:30:00,334.87,335.17,334.63,335.17,2400.0,334.87,335.17,334.63,335.17,2400.0
2011-11-16 10:35:00,335.36,335.5,335.36,335.49,1100.0,335.36,335.5,335.36,335.49,1100.0
2011-11-16 10:40:00,335.41,335.78,335.41,335.68,900.0,335.41,335.78,335.41,335.68,900.0
2011-11-16 10:45:00,335.9,336.23,335.9,336.02,1000.0,335.9,336.23,335.9,336.02,1000.0
2011-11-16 10:50:00,336.0,336.25,335.92,336.25,700.0,336.0,336.25,335.92,336.25,700.0
2011-11-16 10:55:00,336.16,336.35,336.16,336.35,1500.0,336.16,336.35,336.16,336.35,1500.0
2011-11-16 11:00:00,336.35,336.63,336.35,336.46,2100.0,336.35,336.63,336.35,336.46,2100.0
2011-11-16 11:05:00,336.57,336.7,336.57,336.7,300.0,336.57,336.7,336.57,336.7,300.0
2011-11-16 11:10:00,336.7,336.7,336.24,336.43,1400.0,336.7,336.7,336.24,336.43,1400.0
2011-11-16 11:15:00,336.28,336.44,336.11,336.11,500.0,336.28,336.44,336.11,336.11,500.0
2011-11-16 11:20:00,336.36,336.55,336.29,336.55,500.0,336.36,336.55,336.29,336.55,500.0
2011-11-16 11:25:00,336.62,336.74,336.41,336.43,1300.0,336.62,336.74,336.41,336.43,1300.0
2011-11-16 11:30:00,336.26,336.29,336.17,336.18,2100.0,336.26,336.29,336.17,336.18,2100.0
2011-11-16 11:35:00,336.27,336.27,336.05,336.05,400.0,336.27,336.27,336.05,336.05,400.0
2011-11-16 11:40:00,336.08,336.27,336.07,336.18,2300.0,336.08,336.27,336.07,336.18,2300.0
2011-11-16 11:45:00,336.18,336.33,335.78,335.9,3100.0,336.18,336.33,335.78,335.9,3100.0
2011-11-16 11:50:00,336.15,336.15,336.0,336.0,600.0,336.15,336.15,336.0,336.0,600.0
2011-11-16 11:55:00,335.88,335.88,335.51,335.51,500.0,335.88,335.88,335.51,335.51,500.0
2011-11-16 12:00:00,335.62,335.77,335.62,335.72,1000.0,335.62,335.77,335.62,335.72,1000.0
2011-11-16 12:05:00,335.72,335.77,335.44,335.44,1300.0,335.72,335.77,335.44,335.44,1300.0
2011-11-16 12:10:00,335.44,335.54,335.3,335.3,800.0,335.44,335.54,335.3,335.3,800.0
2011-11-16 12:15:00,335.45,335.5,335.13,335.43,1800.0,335.45,335.5,335.13,335.43,1800.0
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 12:25:00,335.13,335.13,335.13,335.13,0.0,335.13,335.13,335.13,335.13,0.0
2011-11-16 12:30:00,335.1,335.1,335.02,335.1,1200.0,335.1,335.1,335.02,335.1,1200.0
2011-11-16 12:35:00,335.15,335.54,335.02,335.54,900.0,335.15,335.54,335.02,335.54,900.0
2011-11-16 12:40:00,335.56,335.56,335.29,335.29,1500.0,335.56,335.56,335.29,335.29,1500.0
2011-11-16 12:45:00,335.31,335.31,335.29,335.29,200.0,335.31,335.31,335.29,335.29,200.0
2011-11-16 12:50:00,335.06,335.14,334.97,335.14,1100.0,335.06,335.14,334.97,335.14,1100.0
2011-11-16 12:55:00,335.24,335.24,335.15,335.15,300.0,335.24,335.24,335.15,335.15,300.0
2011-11-16 13:00:00,335.5,335.6,335.42,335.6,700.0,335.5,335.6,335.42,335.6,700.0
2011-11-16 13:05:00,335.44,335.55,335.44,335.47,500.0,335.44,335.55,335.44,335.47,500.0
2011-11-16 13:10:00,335.39,335.77,335.38,335.54,1400.0,335.39,335.77,335.38,335.54,1400.0
2011-11-16 13:15:00,335.59,335.77,335.59,335.76,600.0,335.59,335.77,335.59,335.76,600.0
2011-11-16 13:20:00,335.91,335.91,335.83,335.83,400.0,335.91,335.91,335.83,335.83,400.0
2011-11-16 13:25:00,335.99,336.32,335.99,336.01,1600.0,335.99,336.32,335.99,336.01,1600.0
2011-11-16 13:30:00,336.02,336.02,335.93,335.93,500.0,336.02,336.02,335.93,335.93,500.0
2011-11-16 13:35:00,335.79,335.96,335.79,335.96,200.0,335.79,335.96,335.79,335.96,200.0
2011-11-16 13:40:00,335.8,335.86,335.8,335.86,400.0,335.8,335.86,335.8,335.86,400.0
2011-11-16 13:45:00,335.97,336.17,335.97,336.17,400.0,335.97,336.17,335.97,336.17,400.0
2011-11-16 13:50:00,336.04,336.18,335.89,335.97,1100.0,336.04,336.18,335.89,335.97,1100.0
2011-11-16 13:55:00,335.99,336.0,335.73,335.73,1300.0,335.99,336.0,335.73,335.73,1300.0
2011-11-16 14:00:00,335.76,336.04,335.73,336.04,1000.0,335.76,336.04,335.73,336.04,1000.0
2011-11-16 14:05:00,336.03,336.18,335.73,335.73,1400.0,336.03,336.18,335.73,335.73,1400.0
2011-11-16 14:10:00,335.89,335.9,335.63,335.63,1100.0,335.89,335.9,335.63,335.63,1100.0
2011-11-16 14:15:00,335.63,335.63,335.63,335.63,100.0,335.63,335.63,335.63,335.63,100.0
2011-11-16 14:20:00,335.63,335.99,335.63,335.99,600.0,335.63,335.99,335.63,335.99,600.0
2011-11-16 14:25:00,336.0,336.0,335.8,335.8,600.0,336.0,336.0,335.8,335.8,600.0
2011-11-16 14:30:00,335.8,335.8,335.63,335.63,900.0,335.8,335.8,335.63,335.63,900.0
2011-11-16 14:35:00,335.53,335.55,335.38,335.38,1800.0,335.53,335.55,335.38,335.38,1800.0
2011-11-16 14:40:00,335.38,335.39,335.09,335.11,1300.0,335.38,335.39,335.09,335.11,1300.0
2011-11-16 14:45:00,335.16,335.2,334.84,334.84,1500.0,335.16,335.2,334.84,334.84,1500.0
2011-11-16 14:50:00,334.85,334.85,334.28,334.34,5700.0,334.85,334.85,334.28,334.34,5700.0
2011-11-16 14:55:00,334.14,334.25,333.85,334.19,2600.0,334.14,334.25,333.85,334.19,2600.0
2011-11-16 15:00:00,334.38,334.38,333.84,334.07,2700.0,334.38,334.38,333.84,334.07,2700.0
2011-11-16 15:05:00,334.11,334.12,334.07,334.07,300.0,334.11,334.12,334.07,334.07,300.0
2011-11-16 15:10:00,334.08,334.08,333.75,333.81,1900.0,334.08,334.08,333.75,333.81,1900.0
2011-11-16 15:15:00,333.67,333.67,333.02,333.11,2300.0,333.67,333.67,333.02,333.11,2300.0
2011-11-16 15:20:00,333.12,333.18,332.93,333.02,2700.0,333.12,333.18,332.93,333.02,2700.0
2011-11-16 15:25:00,332.92,333.1,332.67,332.71,1400.0,332.92,333.1,332.67,332.71,1400.0
2011-11-16 15:30:00,332.71,332.73,331.36,331.41,6200.0,332.71,332.73,331.36,331.41,6200.0
2011-11-16 15:35:00,331.24,332.69,331.24,332.69,3700.0,331.24,332.69,331.24,332.69,3700.0
2011-11-16 15:40:00,332.45,332.63,332.2,332.58,3800.0,332.45,332.63,332.2,332.58,3800.0
2011-11-16 15:45:00,332.71,333.2,332.42,332.51,6700.0,332.71,333.2,332.42,332.51,6700.0
2011-11-16 15:50:00,332.5,332.71,331.85,332.06,4700.0,332.5,332.71,331.85,332.06,4700.0
2011-11-16 15:55:00,332.26,332.58,331.61,331.98,7000.0,332.26,332.58,331.61,331.98,7000.0
2011-11-17 09:30:00,331.59,332.37,331.36,331.7,5200.0,331.59,332.37,331.36,331.7,5200.0
2011-11-17 09:35:00,332.12,332.61,331.84,332.14,2700.0,332.12,332.61,331.84,332.14,2700.0
2011-11-17 09:40:00,332.44,332.49,331.83,331.83,1300.0,332.44,332.49,331.83,331.83,1300.0
2011-11-17 09:45:00,331.65,331.65,330.79,330.79,1800.0,331.65,331.65,330.79,330.79,1800.0
2011-11-17 09:50:00,331.1,331.6,331.1,331.54,2100.0,331.1,331.6,331.1,331.54,2100.0
2011-11-17 09:55:00,331.58,331.59,331.36,331.47,1200.0,331.58,331.59,331.36,331.47,1200.0
2011-11-17 10:00:00,331.22,331.47,330.67,330.8,3100.0,331.22,331.47,330.67,330.8,3100.0
2011-11-17 10:05:00,330.8,331.01,330.55,330.89,1100.0,330.8,331.01,330.55,330.89,1100.0
2011-11-17 10:10:00,331.47,331.48,331.3,331.3,500.0,331.47,331.48,331.3,331.3,500.0
2011-11-17 10:15:00,331.28,331.48,331.25,331.25,600.0,331.28,331.48,331.25,331.25,600.0
2011-11-17 10:20:00,331.23,331.34,331.22,331.29,1000.0,331.23,331.34,331.22,331.29,1000.0
2011-11-17 10:25:00,331.3,331.77,331.3,331.61,1800.0,331.3,331.77,331.3,331.61,1800.0
2011-11-17 10:30:00,331.52,332.05,331.22,331.87,2500.0,331.52,332.05,331.22,331.87,2500.0
2011-11-17 10:35:00,332.2,332.63,332.15,332.36,1900.0,332.2,332.63,332.15,332.36,1900.0
2011-11-17 10:40:00,332.19,332.36,331.83,331.93,1900.0,332.19,332.36,331.83,331.93,1900.0
2011-11-17 10:45:00,331.73,331.87,331.71,331.79,1600.0,331.73,331.87,331.71,331.79,1600.0
2011-11-17 10:50:00,331.7,332.0,331.56,331.89,1400.0,331.7,332.0,331.56,331.89,1400.0
2011-11-17 10:55:00,331.84,331.89,331.48,331.48,2000.0,331.84,331.89,331.48,331.48,2000.0
2011-11-17 11:00:00,331.4,331.68,330.67,330.72,1400.0,331.4,331.68,330.67,330.72,1400.0
2011-11-17 11:05:00,330.65,330.65,330.24,330.55,600.0,330.65,330.65,330.24,330.55,600.0
2011-11-17 11:10:00,330.82,330.9,330.81,330.84,1300.0,330.82,330.9,330.81,330.84,1300.0
2011-11-17 11:15:00,330.73,330.9,330.73,330.9,1000.0,330.73,330.9,330.73,330.9,1000.0
2011-11-17 11:20:00,330.91,330.91,330.73,330.91,1100.0,330.91,330.91,330.73,330.91,1100.0
2011-11-17 11:25:00,331.03,331.03,330.66,330.69,1300.0,331.03,331.03,330.66,330.69,1300.0
2011-11-17 11:30:00,330.69,330.69,330.69,330.69,0.0,330.69,330.69,330.69,330.69,0.0
2011-11-17 11:35:00,330.89,330.89,330.65,330.65,800.0,330.89,330.89,330.65,330.65,800.0
2011-11-17 11:40:00,330.9,331.08,330.9,330.95,500.0,330.9,331.08,330.9,330.95,500.0
2011-11-17 11:45:00,330.94,331.14,330.59,330.59,600.0,330.94,331.14,330.59,330.59,600.0
2011-11-17 11:50:00,330.85,330.87,330.56,330.56,1300.0,330.85,330.87,330.56,330.56,1300.0
2011-11-17 11:55:00,330.38,330.87,330.38,330.82,1700.0,330.38,330.87,330.38,330.82,1700.0
2011-11-17 12:00:00,330.83,330.83,330.83,330.83,100.0,330.83,330.83,330.83,330.83,100.0
2011-11-17 12:05:00,330.72,330.72,330.42,330.64,1100.0,330.72,330.72,330.42,330.64,1100.0
2011-11-17 12:10:00,330.65,330.66,329.74,329.74,1100.0,330.65,330.66,329.74,329.74,1100.0
2011-11-17 12:15:00,330.07,330.54,330.07,330.52,1000.0,330.07,330.54,330.07,330.52,1000.0
2011-11-17 12:20:00,330.35,330.35,330.35,330.35,100.0,330.35,330.35,330.35,330.35,100.0
2011-11-17 12:25:00,330.21,330.21,329.81,329.83,2100.0,330.21,330.21,329.81,329.83,2100.0
2011-11-17 12:30:00,329.8,329.8,328.94,328.94,1800.0,329.8,329.8,328.94,328.94,1800.0
2011-11-17 12:35:00,328.94,329.11,327.21,328.33,3700.0,328.94,329.11,327.21,328.33,3700.0
2011-11-17 12:40:00,328.01,328.03,327.43,327.92,2000.0,328.01,328.03,327.43,327.92,2000.0
2011-11-17 12:45:00,328.3,328.39,328.07,328.07,1300.0,328.3,328.39,328.07,328.07,1300.0
2011-11-17 12:50:00,328.34,329.13,328.34,329.0,700.0,328.34,329.13,328.34,329.0,700.0
2011-11-17 12:55:00,329.03,329.11,328.42,329.03,2100.0,329.03,329.11,328.42,329.03,2100.0
2011-11-17 13:00:00,329.03,329.03,328.63,328.7,800.0,329.03,329.03,328.63,328.7,800.0
2011-11-17 13:05:00,328.57,329.14,328.57,329.14,500.0,328.57,329.14,328.57,329.14,500.0
2011-11-17 13:10:00,328.73,329.04,328.64,329.04,900.0,328.73,329.04,328.64,329.04,900.0
2011-11-17 13:15:00,328.79,329.23,328.79,328.89,1000.0,328.79,329.23,328.79,328.89,1000.0
2011-11-17 13:20:00,329.17,329.39,328.83,328.95,1600.0,329.17,329.39,328.83,328.95,1600.0
2011-11-17 13:25:00,328.98,329.06,328.54,328.55,2800.0,328.98,329.06,328.54,328.55,2800.0
2011-11-17 13:30:00,328.42,328.55,328.27,328.43,1600.0,328.42,328.55,328.27,328.43,1600.0
2011-11-17 13:35:00,328.73,328.77,328.66,328.77,1200.0,328.73,328.77,328.66,328.77,1200.0
2011-11-17 13:40:00,328.98,329.26,328.41,328.64,1500.0,328.98,329.26,328.41,328.64,1500.0
2011-11-17 13:45:00,328.64,328.84,328.51,328.79,1100.0,328.64,328.84,328.51,328.79,1100.0
2011-11-17 13:50:00,328.35,328.35,327.83,328.18,2700.0,328.35,328.35,327.83,328.18,2700.0
2011-11-17 13:55:00,328.17,329.55,328.17,329.24,1700.0,328.17,329.55,328.17,329.24,1700.0
2011-11-17 14:00:00,329.25,329.25,329.18,329.18,700.0,329.25,329.25,329.18,329.18,700.0
2011-11-17 14:05:00,328.94,329.33,328.94,329.33,1400.0,328.94,329.33,328.94,329.33,1400.0
2011-11-17 14:10:00,329.22,329.23,328.76,329.23,2200.0,329.22,329.23,328.76,329.23,2200.0
2011-11-17 14:15:00,329.24,329.26,328.84,328.84,1500.0,329.24,329.26,328.84,328.84,1500.0
2011-11-17 14:20:00,328.88,329.05,328.72,328.78,1700.0,328.88,329.05,328.72,328.78,1700.0
2011-11-17 14:25:00,328.55,328.87,328.46,328.87,1500.0,328.55,328.87,328.46,328.87,1500.0
2011-11-17 14:30:00,329.04,329.13,328.99,328.99,1100.0,329.04,329.13,328.99,328.99,1100.0
2011-11-17 14:35:00,328.75,328.91,328.33,328.33,2500.0,328.75,328.91,328.33,328.33,2500.0
2011-11-17 14:40:00,328.59,328.82,328.48,328.63,2300.0,328.59,328.82,328.48,328.63,2300.0
2011-11-17 14:45:00,328.64,329.23,328.63,328.95,1800.0,328.64,329.23,328.63,328.95,1800.0
2011-11-17 14:50:00,329.2,329.2,328.87,328.87,1400.0,329.2,329.2,328.87,328.87,1400.0
2011-11-17 14:55:00,328.81,328.9,328.58,328.9,700.0,328.81,328.9,328.58,328.9,700.0
2011-11-17 15:00:00,328.76,329.24,328.76,329.09,2100.0,328.76,329.24,328.76,329.09,2100.0
2011-11-17 15:05:00,328.99,329.0,328.85,328.85,800.0,328.99,329.0,328.85,328.85,800.0
2011-11-17 15:10:00,328.59,328.77,328.46,328.62,2400.0,328.59,328.77,328.46,328.62,2400.0
2011-11-17 15:15:00,328.61,328.68,328.36,328.41,1800.0,328.61,328.68,328.36,328.41,1800.0
2011-11-17 15:20:00,328.37,328.96,328.21,328.67,3700.0,328.37,328.96,328.21,328.67,3700.0
2011-11-17 15:25:00,328.71,328.85,328.43,328.55,2800.0,328.71,328.85,328.43,328.55,2800.0
2011-11-17 15:30:00,328.63,328.65,328.24,328.38,2300.0,328.63,328.65,328.24,328.38,2300.0
2011-11-17 15:35:00,328.33,328.55,328.1,328.1,3000.0,328.33,328.55,328.1,328.1,3000.0
2011-11-17 15:40:00,328.09,328.4,328.05,328.31,3500.0,328.09,328.4,328.05,328.31,3500.0
2011-11-17 15:45:00,328.22,328.9,328.13,328.9,3100.0,328.22,328.9,328.13,328.9,3100.0
2011-11-17 15:50:00,328.79,328.8,328.23,328.58,3100.0,328.79,328.8,328.23,328.58,3100.0
2011-11-17 15:55:00,328.52,328.75,328.03,328.68,13600.0,328.52,328.75,328.03,328.68,13600.0
2011-11-18 09:30:00,329.65,331.14,327.82,328.2,18700.0,329.65,331.14,327.82,328.2,18700.0
2011-11-18 09:35:00,328.24,328.48,327.86,328.17,2200.0,328.24,328.48,327.86,328.17,2200.0
2011-11-18 09:40:00,327.93,328.43,327.93,328.42,1000.0,327.93,328.43,327.93,328.42,1000.0
2011-11-18 09:45:00,328.52,329.09,328.15,328.17,1600.0,328.52,329.09,328.15,328.17,1600.0
2011-11-18 09:50:00,328.4,328.69,327.99,328.56,1700.0,328.4,328.69,327.99,328.56,1700.0
2011-11-18 09:55:00,328.62,329.35,328.62,329.35,1100.0,328.62,329.35,328.62,329.35,1100.0
2011-11-18 10:00:00,329.0,329.0,328.02,328.75,2200.0,329.0,329.0,328.02,328.75,2200.0
2011-11-18 10:05:00,328.62,328.99,328.62,328.65,1400.0,328.62,328.99,328.62,328.65,1400.0
2011-11-18 10:10:00,328.28,328.84,327.95,328.41,1800.0,328.28,328.84,327.95,328.41,1800.0
2011-11-18 10:15:00,328.53,328.55,327.97,328.28,2100.0,328.53,328.55,327.97,328.28,2100.0
2011-11-18 10:20:00,327.93,328.43,327.93,328.21,700.0,327.93,328.43,327.93,328.21,700.0
2011-11-18 10:25:00,328.09,328.18,327.64,328.18,1400.0,328.09,328.18,327.64,328.18,1400.0
2011-11-18 10:30:00,327.98,328.3,327.75,328.3,2000.0,327.98,328.3,327.75,328.3,2000.0
2011-11-18 10:35:00,328.15,328.42,327.98,328.42,800.0,328.15,328.42,327.98,328.42,800.0
2011-11-18 10:40:00,328.44,328.44,328.05,328.33,800.0,328.44,328.44,328.05,328.33,800.0
2011-11-18 10:45:00,328.34,328.79,328.34,328.79,800.0,328.34,328.79,328.34,328.79,800.0
2011-11-18 10:50:00,328.8,329.07,328.8,328.86,700.0,328.8,329.07,328.8,328.86,700.0
2011-11-18 10:55:00,329.05,329.32,328.71,329.32,500.0,329.05,329.32,328.71,329.32,500.0
2011-11-18 11:00:00,329.09,329.23,329.0,329.23,1800.0,329.09,329.23,329.0,329.23,1800.0
2011-11-18 11:05:00,329.02,329.02,328.68,328.85,1300.0,329.02,329.02,328.68,328.85,1300.0
2011-11-18 11:10:00,328.94,329.23,328.94,329.17,700.0,328.94,329.23,328.94,329.17,700.0
2011-11-18 11:15:00,329.22,329.32,329.06,329.21,1000.0,329.22,329.32,329.06,329.21,1000.0
2011-11-18 11:20:00,329.26,329.54,329.25,329.36,1000.0,329.26,329.54,329.25,329.36,1000.0
2011-11-18 11:25:00,329.18,329.57,329.18,329.57,700.0,329.18,329.57,329.18,329.57,700.0
2011-11-18 11:30:00,329.3,329.38,329.0,329.0,1300.0,329.3,329.38,329.0,329.0,1300.0
2011-11-18 11:35:00,328.98,329.06,328.43,328.62,1700.0,328.98,329.06,328.43,328.62,1700.0
2011-11-18 11:40:00,329.2,329.2,328.82,328.83,1100.0,329.2,329.2,328.82,328.83,1100.0
2011-11-18 11:45:00,328.74,328.74,328.03,328.03,900.0,328.74,328.74,328.03,328.03,900.0
2011-11-18 11:50:00,328.31,328.9,328.31,328.9,1000.0,328.31,328.9,328.31,328.9,1000.0
2011-11-18 11:55:00,328.57,328.91,328.51,328.51,1000.0,328.57,328.91,328.51,328.51,1000.0
2011-11-18 12:00:00,328.51,328.59,328.08,328.58,1400.0,328.51,328.59,328.08,328.58,1400.0
2011-11-18 12:05:00,328.24,328.76,328.17,328.73,900.0,328.24,328.76,328.17,328.73,900.0
2011-11-18 12:10:00,328.66,328.84,328.35,328.84,700.0,328.66,328.84,328.35,328.84,700.0
2011-11-18 12:15:00,328.61,328.71,328.42,328.71,300.0,328.61,328.71,328.42,328.71,300.0
2011-11-18 12:20:00,328.49,328.75,328.49,328.5,500.0,328.49,328.75,328.49,328.5,500.0
2011-11-18 12:25:00,328.51,329.19,328.51,328.95,500.0,328.51,329.19,328.51,328.95,500.0
2011-11-18 12:30:00,329.18,329.18,329.18,329.18,200.0,329.18,329.18,329.18,329.18,200.0
2011-11-18 12:35:00,329.26,329.32,329.15,329.28,1100.0,329.26,329.32,329.15,329.28,1100.0
2011-11-18 12:40:00,329.29,329.35,329.1,329.16,700.0,329.29,329.35,329.1,329.16,700.0
2011-11-18 12:45:00,329.21,329.72,329.2,329.45,1500.0,329.21,329.72,329.2,329.45,1500.0
2011-11-18 12:50:00,329.25,329.31,329.03,329.31,1300.0,329.25,329.31,329.03,329.31,1300.0
2011-11-18 12:55:00,329.31,329.31,329.1,329.1,300.0,329.31,329.31,329.1,329.1,300.0
2011-11-18 13:00:00,329.21,329.33,329.14,329.14,600.0,329.21,329.33,329.14,329.14,600.0
2011-11-18 13:05:00,329.46,329.57,329.46,329.57,1000.0,329.46,329.57,329.46,329.57,1000.0
2011-11-18 13:10:00,329.67,329.69,329.39,329.63,700.0,329.67,329.69,329.39,329.63,700.0
2011-11-18 13:15:00,329.71,330.13,329.63,329.63,1800.0,329.71,330.13,329.63,329.63,1800.0
2011-11-18 13:20:00,329.8,329.8,329.27,329.27,1400.0,329.8,329.8,329.27,329.27,1400.0
2011-11-18 13:25:00,329.27,329.35,329.24,329.24,400.0,329.27,329.35,329.24,329.24,400.0
2011-11-18 13:30:00,329.23,329.49,329.23,329.49,1000.0,329.23,329.49,329.23,329.49,1000.0
2011-11-18 13:35:00,329.59,329.88,329.57,329.88,700.0,329.59,329.88,329.57,329.88,700.0
2011-11-18 13:40:00,329.88,330.0,329.63,329.63,1500.0,329.88,330.0,329.63,329.63,1500.0
2011-11-18 13:45:00,329.73,330.11,329.63,330.11,2100.0,329.73,330.11,329.63,330.11,2100.0
2011-11-18 13:50:00,330.11,330.31,330.08,330.3,600.0,330.11,330.31,330.08,330.3,600.0
2011-11-18 13:55:00,330.3,330.68,329.94,329.94,1700.0,330.3,330.68,329.94,329.94,1700.0
2011-11-18 14:00:00,329.94,329.98,329.53,329.85,2500.0,329.94,329.98,329.53,329.85,2500.0
2011-11-18 14:05:00,329.5,330.18,329.5,329.81,700.0,329.5,330.18,329.5,329.81,700.0
2011-11-18 14:10:00,329.75,330.49,329.75,330.28,1700.0,329.75,330.49,329.75,330.28,1700.0
2011-11-18 14:15:00,330.12,330.12,329.82,329.93,1800.0,330.12,330.12,329.82,329.93,1800.0
2011-11-18 14:20:00,329.81,329.81,329.54,329.54,700.0,329.81,329.81,329.54,329.54,700.0
2011-11-18 14:25:00,329.5,329.87,329.31,329.87,1300.0,329.5,329.87,329.31,329.87,1300.0
2011-11-18 14:30:00,329.85,330.2,329.85,330.2,700.0,329.85,330.2,329.85,330.2,700.0
2011-11-18 14:35:00,330.02,330.2,329.88,329.88,1800.0,330.02,330.2,329.88,329.88,1800.0
2011-11-18 14:40:00,330.11,330.11,329.79,330.04,1000.0,330.11,330.11,329.79,330.04,1000.0
2011-11-18 14:45:00,330.1,330.14,329.98,330.12,1300.0,330.1,330.14,329.98,330.12,1300.0
2011-11-18 14:50:00,329.8,329.8,329.62,329.66,600.0,329.8,329.8,329.62,329.66,600.0
2011-11-18 14:55:00,329.73,329.94,329.56,329.61,2000.0,329.73,329.94,329.56,329.61,2000.0
2011-11-18 15:00:00,329.83,329.98,329.58,329.62,2100.0,329.83,329.98,329.58,329.62,2100.0
2011-11-18 15:05:00,329.93,330.22,329.71,330.18,1500.0,329.93,330.22,329.71,330.18,1500.0
2011-11-18 15:10:00,330.31,330.36,330.04,330.36,1400.0,330.31,330.36,330.04,330.36,1400.0
2011-11-18 15:15:00,330.06,330.29,329.9,330.29,1800.0,330.06,330.29,329.9,330.29,1800.0
2011-11-18 15:20:00,330.25,330.25,329.57,329.57,2300.0,330.25,330.25,329.57,329.57,2300.0
2011-11-18 15:25:00,329.57,329.57,329.11,329.26,1400.0,329.57,329.57,329.11,329.26,1400.0
2011-11-18 15:30:00,329.19,329.44,329.14,329.4,2500.0,329.19,329.44,329.14,329.4,2500.0
2011-11-18 15:35:00,329.52,329.59,329.3,329.47,2000.0,329.52,329.59,329.3,329.47,2000.0
2011-11-18 15:40:00,329.47,329.47,329.01,329.16,2900.0,329.47,329.47,329.01,329.16,2900.0
2011-11-18 15:45:00,329.35,329.54,329.17,329.43,3400.0,329.35,329.54,329.17,329.43,3400.0
2011-11-18 15:50:00,329.37,329.62,329.08,329.45,6400.0,329.37,329.62,329.08,329.45,6400.0
2011-11-18 15:55:00,329.46,329.62,329.31,329.39,6900.0,329.46,329.62,329.31,329.39,6900.0
2011-11-21 09:30:00,327.48,328.72,326.14,327.09,7200.0,327.48,328.72,326.14,327.09,7200.0
2011-11-21 09:35:00,326.3,326.73,325.25,325.57,6000.0,326.3,326.73,325.25,325.57,6000.0
2011-11-21 09:40:00,325.49,325.49,324.05,325.05,7000.0,325.49,325.49,324.05,325.05,7000.0
2011-11-21 09:45:00,325.05,325.57,324.94,325.57,2100.0,325.05,325.57,324.94,325.57,2100.0
2011-11-21 09:50:00,325.57,325.57,325.18,325.34,1900.0,325.57,325.57,325.18,325.34,1900.0
2011-11-21 09:55:00,325.55,325.92,325.4,325.87,1400.0,325.55,325.92,325.4,325.87,1400.0
2011-11-21 10:00:00,325.87,325.87,325.28,325.28,1500.0,325.87,325.87,325.28,325.28,1500.0
2011-11-21 10:05:00,325.3,325.3,324.75,324.8,2900.0,325.3,325.3,324.75,324.8,2900.0
2011-11-21 10:10:00,324.81,325.21,324.81,325.21,1600.0,324.81,325.21,324.81,325.21,1600.0
2011-11-21 10:15:00,325.12,325.12,324.2,324.49,800.0,325.12,325.12,324.2,324.49,800.0
2011-11-21 10:20:00,324.46,324.63,324.22,324.63,1800.0,324.46,324.63,324.22,324.63,1800.0
2011-11-21 10:25:00,324.56,324.74,324.41,324.69,2600.0,324.56,324.74,324.41,324.69,2600.0
2011-11-21 10:30:00,324.74,324.75,324.41,324.67,1200.0,324.74,324.75,324.41,324.67,1200.0
2011-11-21 10:35:00,324.5,324.76,324.06,324.63,3700.0,324.5,324.76,324.06,324.63,3700.0
2011-11-21 10:40:00,324.57,324.71,324.37,324.51,2000.0,324.57,324.71,324.37,324.51,2000.0
2011-11-21 10:45:00,324.35,324.62,324.34,324.5,1300.0,324.35,324.62,324.34,324.5,1300.0
2011-11-21 10:50:00,324.47,324.5,324.15,324.16,2800.0,324.47,324.5,324.15,324.16,2800.0
2011-11-21 10:55:00,324.2,324.33,324.09,324.12,3700.0,324.2,324.33,324.09,324.12,3700.0
2011-11-21 11:00:00,324.24,324.3,324.05,324.22,1700.0,324.24,324.3,324.05,324.22,1700.0
2011-11-21 11:05:00,324.39,324.52,323.96,324.4,5200.0,324.39,324.52,323.96,324.4,5200.0
2011-11-21 11:10:00,324.59,324.68,324.32,324.38,2000.0,324.59,324.68,324.32,324.38,2000.0
2011-11-21 11:15:00,324.61,324.62,324.33,324.53,1600.0,324.61,324.62,324.33,324.53,1600.0
2011-11-21 11:20:00,324.41,324.69,324.38,324.38,1700.0,324.41,324.69,324.38,324.38,1700.0
2011-11-21 11:25:00,324.3,324.56,324.3,324.35,300.0,324.3,324.56,324.3,324.35,300.0
2011-11-21 11:30:00,324.3,324.36,324.16,324.36,1700.0,324.3,324.36,324.16,324.36,1700.0
2011-11-21 11:35:00,323.97,324.01,323.84,324.01,1000.0,323.97,324.01,323.84,324.01,1000.0
2011-11-21 11:40:00,323.98,324.14,323.82,323.82,800.0,323.98,324.14,323.82,323.82,800.0
2011-11-21 11:45:00,323.72,323.81,323.51,323.79,2600.0,323.72,323.81,323.51,323.79,2600.0
2011-11-21 11:50:00,323.73,323.82,323.61,323.82,700.0,323.73,323.82,323.61,323.82,700.0
2011-11-21 11:55:00,323.71,323.88,323.61,323.88,1600.0,323.71,323.88,323.61,323.88,1600.0
2011-11-21 12:00:00,323.72,324.09,323.72,323.93,1400.0,323.72,324.09,323.72,323.93,1400.0
2011-11-21 12:05:00,323.8,324.0,323.53,323.53,1100.0,323.8,324.0,323.53,323.53,1100.0
2011-11-21 12:10:00,323.65,323.86,323.51,323.7,3400.0,323.65,323.86,323.51,323.7,3400.0
2011-11-21 12:15:00,323.68,323.76,323.57,323.62,800.0,323.68,323.76,323.57,323.62,800.0
2011-11-21 12:20:00,323.52,323.85,323.52,323.69,1300.0,323.52,323.85,323.52,323.69,1300.0
2011-11-21 12:25:00,323.68,323.79,323.47,323.76,2400.0,323.68,323.79,323.47,323.76,2400.0
2011-11-21 12:30:00,323.86,323.87,323.69,323.69,600.0,323.86,323.87,323.69,323.69,600.0
2011-11-21 12:35:00,323.82,324.19,323.7,324.11,1200.0,323.82,324.19,323.7,324.11,1200.0
2011-11-21 12:40:00,324.12,324.28,324.06,324.28,1200.0,324.12,324.28,324.06,324.28,1200.0
2011-11-21 12:45:00,324.24,324.27,324.24,324.27,200.0,324.24,324.27,324.24,324.27,200.0
2011-11-21 12:50:00,324.37,324.61,324.37,324.46,900.0,324.37,324.61,324.37,324.46,900.0
2011-11-21 12:55:00,324.74,324.82,324.46,324.8,1600.0,324.74,324.82,324.46,324.8,1600.0
2011-11-21 13:00:00,324.65,324.82,324.65,324.79,600.0,324.65,324.82,324.65,324.79,600.0
2011-11-21 13:05:00,324.97,325.65,324.87,325.64,1900.0,324.97,325.65,324.87,325.64,1900.0
2011-11-21 13:10:00,325.63,325.63,325.49,325.51,600.0,325.63,325.63,325.49,325.51,600.0
2011-11-21 13:15:00,325.44,325.7,325.44,325.7,700.0,325.44,325.7,325.44,325.7,700.0
2011-11-21 13:20:00,325.6,325.6,325.6,325.6,300.0,325.6,325.6,325.6,325.6,300.0
2011-11-21 13:25:00,325.64,325.7,325.46,325.46,600.0,325.64,325.7,325.46,325.46,600.0
2011-11-21 13:30:00,325.5,325.64,325.38,325.38,1600.0,325.5,325.64,325.38,325.38,1600.0
2011-11-21 13:35:00,325.48,325.52,325.22,325.22,1800.0,325.48,325.52,325.22,325.22,1800.0
2011-11-21 13:40:00,325.25,325.33,325.24,325.28,2000.0,325.25,325.33,325.24,325.28,2000.0
2011-11-21 13:45:00,325.05,325.05,324.91,324.97,1200.0,325.05,325.05,324.91,324.97,1200.0
2011-11-21 13:50:00,325.01,325.26,325.01,325.13,1200.0,325.01,325.26,325.01,325.13,1200.0
2011-11-21 13:55:00,324.89,324.96,324.77,324.8,1800.0,324.89,324.96,324.77,324.8,1800.0
2011-11-21 14:00:00,324.4,324.94,324.4,324.94,700.0,324.4,324.94,324.4,324.94,700.0
2011-11-21 14:05:00,324.7,324.7,324.4,324.52,1100.0,324.7,324.7,324.4,324.52,1100.0
2011-11-21 14:10:00,324.73,325.11,324.73,324.99,1600.0,324.73,325.11,324.73,324.99,1600.0
2011-11-21 14:15:00,325.01,325.74,324.87,325.51,1200.0,325.01,325.74,324.87,325.51,1200.0
2011-11-21 14:20:00,325.28,325.3,325.22,325.3,800.0,325.28,325.3,325.22,325.3,800.0
2011-11-21 14:25:00,325.17,325.37,325.16,325.16,1100.0,325.17,325.37,325.16,325.16,1100.0
2011-11-21 14:30:00,325.25,325.69,325.18,325.45,2800.0,325.25,325.69,325.18,325.45,2800.0
2011-11-21 14:35:00,325.52,325.55,325.26,325.44,1100.0,325.52,325.55,325.26,325.44,1100.0
2011-11-21 14:40:00,325.5,326.0,325.44,325.99,900.0,325.5,326.0,325.44,325.99,900.0
2011-11-21 14:45:00,325.98,326.01,325.71,325.71,1300.0,325.98,326.01,325.71,325.71,1300.0
2011-11-21 14:50:00,325.72,325.72,325.43,325.43,900.0,325.72,325.72,325.43,325.43,900.0
2011-11-21 14:55:00,325.57,325.86,325.48,325.78,1600.0,325.57,325.86,325.48,325.78,1600.0
2011-11-21 15:00:00,325.5,325.52,325.07,325.12,4600.0,325.5,325.52,325.07,325.12,4600.0
2011-11-21 15:05:00,325.28,325.48,325.19,325.19,1300.0,325.28,325.48,325.19,325.19,1300.0
2011-11-21 15:10:00,325.43,325.62,325.37,325.62,1200.0,325.43,325.62,325.37,325.62,1200.0
2011-11-21 15:15:00,325.61,325.81,325.35,325.66,3100.0,325.61,325.81,325.35,325.66,3100.0
2011-11-21 15:20:00,326.05,326.3,325.64,326.19,1200.0,326.05,326.3,325.64,326.19,1200.0
2011-11-21 15:25:00,326.12,326.76,326.12,326.36,1800.0,326.12,326.76,326.12,326.36,1800.0
2011-11-21 15:30:00,326.18,326.44,325.86,326.21,4500.0,326.18,326.44,325.86,326.21,4500.0
2011-11-21 15:35:00,326.22,326.76,326.16,326.27,2500.0,326.22,326.76,326.16,326.27,2500.0
2011-11-21 15:40:00,326.41,326.41,326.04,326.34,4000.0,326.41,326.41,326.04,326.34,4000.0
2011-11-21 15:45:00,326.32,326.62,326.04,326.43,4500.0,326.32,326.62,326.04,326.43,4500.0
2011-11-21 15:50:00,326.35,326.4,325.48,325.79,3900.0,326.35,326.4,325.48,325.79,3900.0
2011-11-21 15:55:00,325.95,325.95,325.34,325.63,7500.0,325.95,325.95,325.34,325.63,7500.0
2011-11-22 09:30:00,324.41,324.97,321.13,324.74,3200.0,324.41,324.97,321.13,324.74,3200.0
2011-11-22 09:35:00,324.84,324.87,324.26,324.27,2000.0,324.84,324.87,324.26,324.27,2000.0
2011-11-22 09:40:00,324.53,324.66,324.26,324.5,2800.0,324.53,324.66,324.26,324.5,2800.0
2011-11-22 09:45:00,324.45,324.45,323.78,324.04,3600.0,324.45,324.45,323.78,324.04,3600.0
2011-11-22 09:50:00,324.0,324.74,323.97,324.52,4000.0,324.0,324.74,323.97,324.52,4000.0
2011-11-22 09:55:00,324.54,324.95,324.51,324.64,6200.0,324.54,324.95,324.51,324.64,6200.0
2011-11-22 10:00:00,324.63,325.05,324.08,324.08,6400.0,324.63,325.05,324.08,324.08,6400.0
2011-11-22 10:05:00,324.08,324.17,323.88,324.17,3300.0,324.08,324.17,323.88,324.17,3300.0
2011-11-22 10:10:00,324.26,324.26,323.97,323.97,1400.0,324.26,324.26,323.97,323.97,1400.0
2011-11-22 10:15:00,324.03,324.19,323.98,323.98,3700.0,324.03,324.19,323.98,323.98,3700.0
2011-11-22 10:20:00,323.99,324.16,323.82,323.82,2100.0,323.99,324.16,323.82,323.82,2100.0
2011-11-22 10:25:00,323.98,324.33,323.83,324.17,3200.0,323.98,324.33,323.83,324.17,3200.0
2011-11-22 10:30:00,323.98,324.02,323.79,323.8,1400.0,323.98,324.02,323.79,323.8,1400.0
2011-11-22 10:35:00,323.99,323.99,323.44,323.63,3600.0,323.99,323.99,323.44,323.63,3600.0
2011-11-22 10:40:00,323.81,323.81,323.02,323.03,3900.0,323.81,323.81,323.02,323.03,3900.0
2011-11-22 10:45:00,323.04,323.04,322.63,322.85,2100.0,323.04,323.04,322.63,322.85,2100.0
2011-11-22 10:50:00,322.75,322.85,321.98,322.42,1700.0,322.75,322.85,321.98,322.42,1700.0
2011-11-22 10:55:00,322.59,322.59,321.61,321.61,1200.0,322.59,322.59,321.61,321.61,1200.0
2011-11-22 11:00:00,321.72,322.45,321.72,322.21,1500.0,321.72,322.45,321.72,322.21,1500.0
2011-11-22 11:05:00,322.21,322.43,322.02,322.43,2000.0,322.21,322.43,322.02,322.43,2000.0
2011-11-22 11:10:00,322.18,322.58,322.18,322.36,1600.0,322.18,322.58,322.18,322.36,1600.0
2011-11-22 11:15:00,322.36,322.36,321.79,322.08,3700.0,322.36,322.36,321.79,322.08,3700.0
2011-11-22 11:20:00,322.08,322.08,321.49,321.81,2300.0,322.08,322.08,321.49,321.81,2300.0
2011-11-22 11:25:00,321.6,322.18,321.6,321.96,1900.0,321.6,322.18,321.6,321.96,1900.0
2011-11-22 11:30:00,322.1,322.12,321.47,321.47,1600.0,322.1,322.12,321.47,321.47,1600.0
2011-11-22 11:35:00,321.3,321.31,320.94,321.25,3300.0,321.3,321.31,320.94,321.25,3300.0
2011-11-22 11:40:00,321.23,321.4,320.79,321.18,2000.0,321.23,321.4,320.79,321.18,2000.0
2011-11-22 11:45:00,321.24,321.38,321.13,321.13,1500.0,321.24,321.38,321.13,321.13,1500.0
2011-11-22 11:50:00,321.14,321.25,320.97,320.97,3000.0,321.14,321.25,320.97,320.97,3000.0
2011-11-22 11:55:00,321.22,321.55,321.0,321.55,6500.0,321.22,321.55,321.0,321.55,6500.0
2011-11-22 12:00:00,321.37,321.94,321.37,321.82,6600.0,321.37,321.94,321.37,321.82,6600.0
2011-11-22 12:05:00,321.76,322.75,321.75,322.47,4700.0,321.76,322.75,321.75,322.47,4700.0
2011-11-22 12:10:00,322.51,323.02,322.14,322.97,9200.0,322.51,323.02,322.14,322.97,9200.0
2011-11-22 12:15:00,322.9,323.12,321.91,322.06,4500.0,322.9,323.12,321.91,322.06,4500.0
2011-11-22 12:20:00,321.99,322.22,321.74,321.87,1700.0,321.99,322.22,321.74,321.87,1700.0
2011-11-22 12:25:00,321.82,321.97,321.37,321.37,2500.0,321.82,321.97,321.37,321.37,2500.0
2011-11-22 12:30:00,321.48,322.54,321.47,322.54,2700.0,321.48,322.54,321.47,322.54,2700.0
2011-11-22 12:35:00,322.49,322.49,321.75,321.81,2000.0,322.49,322.49,321.75,321.81,2000.0
2011-11-22 12:40:00,321.63,321.63,321.34,321.46,900.0,321.63,321.63,321.34,321.46,900.0
2011-11-22 12:45:00,321.42,321.42,321.01,321.01,1500.0,321.42,321.42,321.01,321.01,1500.0
2011-11-22 12:50:00,321.01,321.25,320.96,321.08,1700.0,321.01,321.25,320.96,321.08,1700.0
2011-11-22 12:55:00,321.02,321.36,320.83,321.3,1800.0,321.02,321.36,320.83,321.3,1800.0
2011-11-22 13:00:00,321.51,321.88,321.4,321.43,5500.0,321.51,321.88,321.4,321.43,5500.0
2011-11-22 13:05:00,321.47,321.62,321.15,321.43,3400.0,321.47,321.62,321.15,321.43,3400.0
2011-11-22 13:10:00,321.38,321.56,321.35,321.35,1900.0,321.38,321.56,321.35,321.35,1900.0
2011-11-22 13:15:00,321.49,321.66,321.36,321.62,2300.0,321.49,321.66,321.36,321.62,2300.0
2011-11-22 13:20:00,321.95,322.0,321.51,321.55,4000.0,321.95,322.0,321.51,321.55,4000.0
2011-11-22 13:25:00,321.79,321.79,321.52,321.54,700.0,321.79,321.79,321.52,321.54,700.0
2011-11-22 13:30:00,321.56,321.68,321.36,321.36,1500.0,321.56,321.68,321.36,321.36,1500.0
2011-11-22 13:35:00,321.45,321.72,321.37,321.72,2000.0,321.45,321.72,321.37,321.72,2000.0
2011-11-22 13:40:00,321.54,321.57,321.14,321.46,1600.0,321.54,321.57,321.14,321.46,1600.0
2011-11-22 13:45:00,321.27,321.39,320.97,321.39,2800.0,321.27,321.39,320.97,321.39,2800.0
2011-11-22 13:50:00,321.36,321.54,321.36,321.47,1200.0,321.36,321.54,321.36,321.47,1200.0
2011-11-22 13:55:00,321.38,321.55,320.82,320.95,1900.0,321.38,321.55,320.82,320.95,1900.0
2011-11-22 14:00:00,321.24,321.46,320.99,320.99,700.0,321.24,321.46,320.99,320.99,700.0
2011-11-22 14:05:00,321.17,321.46,321.17,321.29,2100.0,321.17,321.46,321.17,321.29,2100.0
2011-11-22 14:10:00,321.44,321.74,321.44,321.55,1300.0,321.44,321.74,321.44,321.55,1300.0
2011-11-22 14:15:00,321.54,321.7,321.54,321.65,1400.0,321.54,321.7,321.54,321.65,1400.0
2011-11-22 14:20:00,321.6,321.6,321.13,321.31,4300.0,321.6,321.6,321.13,321.31,4300.0
2011-11-22 14:25:00,321.2,321.69,321.19,321.63,2200.0,321.2,321.69,321.19,321.63,2200.0
2011-11-22 14:30:00,321.63,321.71,321.5,321.5,1400.0,321.63,321.71,321.5,321.5,1400.0
2011-11-22 14:35:00,321.52,321.72,321.23,321.72,1400.0,321.52,321.72,321.23,321.72,1400.0
2011-11-22 14:40:00,321.92,322.2,321.72,321.93,1800.0,321.92,322.2,321.72,321.93,1800.0
2011-11-22 14:45:00,321.96,322.11,321.43,321.48,2200.0,321.96,322.11,321.43,321.48,2200.0
2011-11-22 14:50:00,321.41,321.41,320.81,320.81,1800.0,321.41,321.41,320.81,320.81,1800.0
2011-11-22 14:55:00,320.91,320.94,320.68,320.77,1900.0,320.91,320.94,320.68,320.77,1900.0
2011-11-22 15:00:00,320.94,321.09,320.76,320.76,3200.0,320.94,321.09,320.76,320.76,3200.0
2011-11-22 15:05:00,320.85,320.85,320.35,320.62,4400.0,320.85,320.85,320.35,320.62,4400.0
2011-11-22 15:10:00,320.49,320.66,320.29,320.59,2000.0,320.49,320.66,320.29,320.59,2000.0
2011-11-22 15:15:00,320.46,320.7,320.37,320.58,2900.0,320.46,320.7,320.37,320.58,2900.0
2011-11-22 15:20:00,320.49,320.98,320.43,320.97,3700.0,320.49,320.98,320.43,320.97,3700.0
2011-11-22 15:25:00,321.06,321.06,320.66,320.87,2600.0,321.06,321.06,320.66,320.87,2600.0
2011-11-22 15:30:00,320.79,321.06,320.68,320.85,5200.0,320.79,321.06,320.68,320.85,5200.0
2011-11-22 15:35:00,320.75,321.06,320.68,320.71,7400.0,320.75,321.06,320.68,320.71,7400.0
2011-11-22 15:40:00,320.81,321.06,320.64,320.77,8100.0,320.81,321.06,320.64,320.77,8100.0
2011-11-22 15:45:00,320.82,321.39,320.81,320.99,7900.0,320.82,321.39,320.81,320.99,7900.0
2011-11-22 15:50:00,321.08,321.6,320.68,321.2,8800.0,321.08,321.6,320.68,321.2,8800.0
2011-11-22 15:55:00,321.2,321.24,320.63,320.82,13100.0,321.2,321.24,320.63,320.82,13100.0
2011-11-23 09:30:00,319.32,320.05,317.72,318.28,3900.0,319.32,320.05,317.72,318.28,3900.0
2011-11-23 09:35:00,318.39,318.75,318.17,318.19,700.0,318.39,318.75,318.17,318.19,700.0
2011-11-23 09:40:00,318.21,318.39,317.81,317.81,500.0,318.21,318.39,317.81,317.81,500.0
2011-11-23 09:45:00,317.74,317.91,317.31,317.62,3100.0,317.74,317.91,317.31,317.62,3100.0
2011-11-23 09:50:00,317.54,317.58,316.6,317.58,4200.0,317.54,317.58,316.6,317.58,4200.0
2011-11-23 09:55:00,317.26,317.27,316.81,316.94,2000.0,317.26,317.27,316.81,316.94,2000.0
2011-11-23 10:00:00,317.07,317.77,317.06,317.35,5200.0,317.07,317.77,317.06,317.35,5200.0
2011-11-23 10:05:00,317.65,317.96,317.44,317.96,2200.0,317.65,317.96,317.44,317.96,2200.0
2011-11-23 10:10:00,317.96,317.96,317.16,317.16,1900.0,317.96,317.96,317.16,317.16,1900.0
2011-11-23 10:15:00,317.26,317.42,316.96,317.21,1900.0,317.26,317.42,316.96,317.21,1900.0
2011-11-23 10:20:00,316.98,317.93,316.98,317.77,2300.0,316.98,317.93,316.98,317.77,2300.0
2011-11-23 10:25:00,317.9,317.99,317.51,317.6,1700.0,317.9,317.99,317.51,317.6,1700.0
2011-11-23 10:30:00,317.6,317.63,317.25,317.32,1900.0,317.6,317.63,317.25,317.32,1900.0
2011-11-23 10:35:00,317.44,318.07,317.41,317.99,4000.0,317.44,318.07,317.41,317.99,4000.0
2011-11-23 10:40:00,318.17,318.39,318.17,318.39,700.0,318.17,318.39,318.17,318.39,700.0
2011-11-23 10:45:00,318.39,318.39,317.85,318.07,2800.0,318.39,318.39,317.85,318.07,2800.0
2011-11-23 10:50:00,318.36,318.75,318.36,318.63,500.0,318.36,318.75,318.36,318.63,500.0
2011-11-23 10:55:00,318.56,318.76,318.54,318.6,1500.0,318.56,318.76,318.54,318.6,1500.0
2011-11-23 11:00:00,318.62,318.77,318.45,318.45,1200.0,318.62,318.77,318.45,318.45,1200.0
2011-11-23 11:05:00,318.13,318.14,317.8,317.85,1400.0,318.13,318.14,317.8,317.85,1400.0
2011-11-23 11:10:00,317.87,318.05,317.73,317.98,1700.0,317.87,318.05,317.73,317.98,1700.0
2011-11-23 11:15:00,317.77,318.03,317.77,317.83,1100.0,317.77,318.03,317.77,317.83,1100.0
2011-11-23 11:20:00,318.01,318.39,318.0,318.15,2200.0,318.01,318.39,318.0,318.15,2200.0
2011-11-23 11:25:00,318.17,318.6,318.11,318.11,1800.0,318.17,318.6,318.11,318.11,1800.0
2011-11-23 11:30:00,318.35,318.35,318.0,318.27,1900.0,318.35,318.35,318.0,318.27,1900.0
2011-11-23 11:35:00,318.38,319.02,317.96,318.99,4100.0,318.38,319.02,317.96,318.99,4100.0
2011-11-23 11:40:00,318.74,318.74,318.35,318.35,700.0,318.74,318.74,318.35,318.35,700.0
2011-11-23 11:45:00,318.06,318.06,317.63,317.69,1800.0,318.06,318.06,317.63,317.69,1800.0
2011-11-23 11:50:00,317.93,318.65,317.71,318.42,2300.0,317.93,318.65,317.71,318.42,2300.0
2011-11-23 11:55:00,318.41,318.89,318.4,318.89,1400.0,318.41,318.89,318.4,318.89,1400.0
2011-11-23 12:00:00,318.92,319.49,318.92,319.38,1500.0,318.92,319.49,318.92,319.38,1500.0
2011-11-23 12:05:00,319.62,319.74,319.53,319.74,2700.0,319.62,319.74,319.53,319.74,2700.0
2011-11-23 12:10:00,319.84,319.84,319.54,319.54,1200.0,319.84,319.84,319.54,319.54,1200.0
2011-11-23 12:15:00,319.44,319.47,319.29,319.47,1400.0,319.44,319.47,319.29,319.47,1400.0
2011-11-23 12:20:00,319.37,319.71,319.37,319.71,1200.0,319.37,319.71,319.37,319.71,1200.0
2011-11-23 12:25:00,319.7,319.7,319.18,319.18,1200.0,319.7,319.7,319.18,319.18,1200.0
2011-11-23 12:30:00,319.04,319.23,318.9,319.1,1100.0,319.04,319.23,318.9,319.1,1100.0
2011-11-23 12:35:00,319.03,319.13,318.81,318.81,1400.0,319.03,319.13,318.81,318.81,1400.0
2011-11-23 12:40:00,318.83,319.21,318.83,319.21,1100.0,318.83,319.21,318.83,319.21,1100.0
2011-11-23 12:45:00,319.18,319.34,319.16,319.21,1400.0,319.18,319.34,319.16,319.21,1400.0
2011-11-23 12:50:00,319.24,319.64,319.23,319.46,2800.0,319.24,319.64,319.23,319.46,2800.0
2011-11-23 12:55:00,319.61,319.61,319.05,319.42,1600.0,319.61,319.61,319.05,319.42,1600.0
2011-11-23 13:00:00,319.43,319.43,319.04,319.1,1100.0,319.43,319.43,319.04,319.1,1100.0
2011-11-23 13:05:00,319.29,319.5,319.29,319.5,600.0,319.29,319.5,319.29,319.5,600.0
2011-11-23 13:10:00,319.53,319.54,318.85,318.96,1700.0,319.53,319.54,318.85,318.96,1700.0
2011-11-23 13:15:00,318.68,319.0,318.68,319.0,1200.0,318.68,319.0,318.68,319.0,1200.0
2011-11-23 13:20:00,319.16,319.54,319.0,319.43,1600.0,319.16,319.54,319.0,319.43,1600.0
2011-11-23 13:25:00,319.43,320.07,319.39,320.07,2200.0,319.43,320.07,319.39,320.07,2200.0
2011-11-23 13:30:00,320.15,320.28,320.05,320.12,900.0,320.15,320.28,320.05,320.12,900.0
2011-11-23 13:35:00,320.26,320.3,319.94,319.94,1800.0,320.26,320.3,319.94,319.94,1800.0
2011-11-23 13:40:00,319.89,319.89,319.6,319.76,1400.0,319.89,319.89,319.6,319.76,1400.0
2011-11-23 13:45:00,319.83,319.96,319.83,319.83,1200.0,319.83,319.96,319.83,319.83,1200.0
2011-11-23 13:50:00,319.93,320.24,319.84,320.16,2400.0,319.93,320.24,319.84,320.16,2400.0
2011-11-23 13:55:00,319.83,320.0,319.55,320.0,1900.0,319.83,320.0,319.55,320.0,1900.0
2011-11-23 14:00:00,319.91,320.0,319.67,319.8,1500.0,319.91,320.0,319.67,319.8,1500.0
2011-11-23 14:05:00,319.91,319.92,319.44,319.91,2100.0,319.91,319.92,319.44,319.91,2100.0
2011-11-23 14:10:00,319.7,319.93,319.37,319.37,2200.0,319.7,319.93,319.37,319.37,2200.0
2011-11-23 14:15:00,319.37,319.37,318.96,319.36,2700.0,319.37,319.37,318.96,319.36,2700.0
2011-11-23 14:20:00,319.14,319.2,318.99,319.02,1600.0,319.14,319.2,318.99,319.02,1600.0
2011-11-23 14:25:00,318.8,318.8,317.93,318.58,2400.0,318.8,318.8,317.93,318.58,2400.0
2011-11-23 14:30:00,318.57,318.81,318.43,318.59,1200.0,318.57,318.81,318.43,318.59,1200.0
2011-11-23 14:35:00,318.81,319.12,318.7,319.12,1400.0,318.81,319.12,318.7,319.12,1400.0
2011-11-23 14:40:00,318.73,318.97,318.5,318.77,1000.0,318.73,318.97,318.5,318.77,1000.0
2011-11-23 14:45:00,318.74,318.75,318.41,318.67,1800.0,318.74,318.75,318.41,318.67,1800.0
2011-11-23 14:50:00,318.45,318.64,318.41,318.41,900.0,318.45,318.64,318.41,318.41,900.0
2011-11-23 14:55:00,318.39,318.39,317.99,318.23,2200.0,318.39,318.39,317.99,318.23,2200.0
2011-11-23 15:00:00,317.95,318.83,317.95,318.51,5400.0,317.95,318.83,317.95,318.51,5400.0
2011-11-23 15:05:00,318.48,319.17,318.42,319.05,3200.0,318.48,319.17,318.42,319.05,3200.0
2011-11-23 15:10:00,319.05,320.01,318.84,319.31,3500.0,319.05,320.01,318.84,319.31,3500.0
2011-11-23 15:15:00,319.57,319.57,319.22,319.26,1900.0,319.57,319.57,319.22,319.26,1900.0
2011-11-23 15:20:00,319.28,319.33,318.58,318.78,1800.0,319.28,319.33,318.58,318.78,1800.0
2011-11-23 15:25:00,319.02,319.41,318.64,319.29,1700.0,319.02,319.41,318.64,319.29,1700.0
2011-11-23 15:30:00,318.97,319.1,318.56,318.99,2500.0,318.97,319.1,318.56,318.99,2500.0
2011-11-23 15:35:00,318.92,319.21,318.77,319.15,2900.0,318.92,319.21,318.77,319.15,2900.0
2011-11-23 15:40:00,319.04,320.72,319.04,320.36,5200.0,319.04,320.72,319.04,320.36,5200.0
2011-11-23 15:45:00,320.31,320.31,319.65,319.72,3400.0,320.31,320.31,319.65,319.72,3400.0
2011-11-23 15:50:00,319.71,320.16,319.44,319.65,5300.0,319.71,320.16,319.44,319.65,5300.0
2011-11-23 15:55:00,319.8,319.8,318.17,318.17,12100.0,319.8,319.8,318.17,318.17,12100.0
2011-11-25 09:30:00,316.59,317.59,315.26,316.56,3300.0,316.59,317.59,315.26,316.56,3300.0
2011-11-25 09:35:00,315.78,316.41,315.78,316.4,900.0,315.78,316.41,315.78,316.4,900.0
2011-11-25 09:40:00,316.08,317.05,316.08,317.05,1100.0,316.08,317.05,316.08,317.05,1100.0
2011-11-25 09:45:00,316.59,316.77,315.97,315.97,800.0,316.59,316.77,315.97,315.97,800.0
2011-11-25 09:50:00,315.97,315.97,315.62,315.62,3700.0,315.97,315.97,315.62,315.62,3700.0
2011-11-25 09:55:00,315.76,316.03,315.63,315.98,2000.0,315.76,316.03,315.63,315.98,2000.0
2011-11-25 10:00:00,315.96,316.45,315.96,316.25,2100.0,315.96,316.45,315.96,316.25,2100.0
2011-11-25 10:05:00,316.47,316.57,316.27,316.39,1100.0,316.47,316.57,316.27,316.39,1100.0
2011-11-25 10:10:00,316.38,316.74,316.11,316.74,1600.0,316.38,316.74,316.11,316.74,1600.0
2011-11-25 10:15:00,316.85,316.85,316.4,316.7,1400.0,316.85,316.85,316.4,316.7,1400.0
2011-11-25 10:20:00,316.98,316.98,316.49,316.76,1800.0,316.98,316.98,316.49,316.76,1800.0
2011-11-25 10:25:00,317.0,317.02,316.61,316.81,2700.0,317.0,317.02,316.61,316.81,2700.0
2011-11-25 10:30:00,317.09,317.45,317.08,317.31,3000.0,317.09,317.45,317.08,317.31,3000.0
2011-11-25 10:35:00,317.31,317.58,317.31,317.5,1400.0,317.31,317.58,317.31,317.5,1400.0
2011-11-25 10:40:00,317.38,317.71,317.38,317.64,1500.0,317.38,317.71,317.38,317.64,1500.0
2011-11-25 10:45:00,317.6,318.1,317.5,317.98,1300.0,317.6,318.1,317.5,317.98,1300.0
2011-11-25 10:50:00,317.79,318.78,317.79,318.76,1300.0,317.79,318.78,317.79,318.76,1300.0
2011-11-25 10:55:00,318.8,319.28,318.66,319.2,3500.0,318.8,319.28,318.66,319.2,3500.0
2011-11-25 11:00:00,319.2,319.94,319.2,319.94,2400.0,319.2,319.94,319.2,319.94,2400.0
2011-11-25 11:05:00,319.9,320.87,319.76,320.78,2300.0,319.9,320.87,319.76,320.78,2300.0
2011-11-25 11:10:00,320.86,321.46,320.82,321.03,3700.0,320.86,321.46,320.82,321.03,3700.0
2011-11-25 11:15:00,320.8,321.59,320.79,321.59,1700.0,320.8,321.59,320.79,321.59,1700.0
2011-11-25 11:20:00,321.62,321.86,321.53,321.86,2000.0,321.62,321.86,321.53,321.86,2000.0
2011-11-25 11:25:00,321.98,321.98,320.64,320.9,2100.0,321.98,321.98,320.64,320.9,2100.0
2011-11-25 11:30:00,320.71,321.24,320.63,321.24,3200.0,320.71,321.24,320.63,321.24,3200.0
2011-11-25 11:35:00,321.24,321.32,320.95,321.15,1700.0,321.24,321.32,320.95,321.15,1700.0
2011-11-25 11:40:00,321.01,321.34,320.85,321.19,1600.0,321.01,321.34,320.85,321.19,1600.0
2011-11-25 11:45:00,321.35,321.35,320.55,320.55,2900.0,321.35,321.35,320.55,320.55,2900.0
2011-11-25 11:50:00,320.72,320.92,320.37,320.37,2300.0,320.72,320.92,320.37,320.37,2300.0
2011-11-25 11:55:00,320.23,321.06,320.23,320.79,4100.0,320.23,321.06,320.23,320.79,4100.0
2011-11-25 12:00:00,320.45,320.72,320.29,320.72,1500.0,320.45,320.72,320.29,320.72,1500.0
2011-11-25 12:05:00,320.8,320.9,319.85,320.06,2100.0,320.8,320.9,319.85,320.06,2100.0
2011-11-25 12:10:00,319.88,320.39,319.88,320.39,2400.0,319.88,320.39,319.88,320.39,2400.0
2011-11-25 12:15:00,320.43,320.61,320.01,320.38,3000.0,320.43,320.61,320.01,320.38,3000.0
2011-11-25 12:20:00,320.36,320.67,319.44,319.63,3800.0,320.36,320.67,319.44,319.63,3800.0
2011-11-25 12:25:00,319.8,320.61,319.57,320.33,1400.0,319.8,320.61,319.57,320.33,1400.0
2011-11-25 12:30:00,320.28,320.38,320.08,320.15,1700.0,320.28,320.38,320.08,320.15,1700.0
2011-11-25 12:35:00,320.4,320.42,319.38,319.61,2100.0,320.4,320.42,319.38,319.61,2100.0
2011-11-25 12:40:00,319.25,319.47,318.38,318.91,1900.0,319.25,319.47,318.38,318.91,1900.0
2011-11-25 12:45:00,318.82,319.35,318.77,318.91,2900.0,318.82,319.35,318.77,318.91,2900.0
2011-11-25 12:50:00,318.86,319.81,318.86,319.27,3800.0,318.86,319.81,318.86,319.27,3800.0
2011-11-25 12:55:00,319.45,321.8,319.25,321.8,21500.0,319.45,321.8,319.25,321.8,21500.0
2011-11-28 09:30:00,326.23,329.28,325.83,326.38,7300.0,326.23,329.28,325.83,326.38,7300.0
2011-11-28 09:35:00,326.65,326.99,326.0,326.65,4300.0,326.65,326.99,326.0,326.65,4300.0
2011-11-28 09:40:00,326.9,327.08,325.2,325.2,1700.0,326.9,327.08,325.2,325.2,1700.0
2011-11-28 09:45:00,325.32,325.32,323.35,323.81,4600.0,325.32,325.32,323.35,323.81,4600.0
2011-11-28 09:50:00,323.32,323.88,323.32,323.79,3500.0,323.32,323.88,323.32,323.79,3500.0
2011-11-28 09:55:00,323.96,324.28,323.96,324.2,2600.0,323.96,324.28,323.96,324.2,2600.0
2011-11-28 10:00:00,324.03,324.29,323.38,323.41,2700.0,324.03,324.29,323.38,323.41,2700.0
2011-11-28 10:05:00,323.49,323.65,322.85,322.85,2300.0,323.49,323.65,322.85,322.85,2300.0
2011-11-28 10:10:00,322.94,323.28,322.73,323.0,2500.0,322.94,323.28,322.73,323.0,2500.0
2011-11-28 10:15:00,323.23,323.72,323.15,323.7,2300.0,323.23,323.72,323.15,323.7,2300.0
2011-11-28 10:20:00,323.7,323.74,323.22,323.22,1100.0,323.7,323.74,323.22,323.22,1100.0
2011-11-28 10:25:00,323.0,323.66,323.0,323.01,1800.0,323.0,323.66,323.0,323.01,1800.0
2011-11-28 10:30:00,323.24,323.76,323.24,323.51,1200.0,323.24,323.76,323.24,323.51,1200.0
2011-11-28 10:35:00,323.52,323.87,323.37,323.37,2000.0,323.52,323.87,323.37,323.37,2000.0
2011-11-28 10:40:00,323.23,323.23,323.01,323.09,1300.0,323.23,323.23,323.01,323.09,1300.0
2011-11-28 10:45:00,323.08,323.32,323.08,323.31,1700.0,323.08,323.32,323.08,323.31,1700.0
2011-11-28 10:50:00,323.21,323.3,322.54,322.65,5300.0,323.21,323.3,322.54,322.65,5300.0
2011-11-28 10:55:00,322.7,322.7,322.47,322.47,900.0,322.7,322.7,322.47,322.47,900.0
2011-11-28 11:00:00,322.29,322.45,322.2,322.35,2600.0,322.29,322.45,322.2,322.35,2600.0
2011-11-28 11:05:00,322.17,322.38,322.01,322.25,1500.0,322.17,322.38,322.01,322.25,1500.0
2011-11-28 11:10:00,322.51,322.52,322.26,322.26,1200.0,322.51,322.52,322.26,322.26,1200.0
2011-11-28 11:15:00,322.21,322.21,321.67,321.8,2300.0,322.21,322.21,321.67,321.8,2300.0
2011-11-28 11:20:00,321.75,321.75,321.21,321.4,1800.0,321.75,321.75,321.21,321.4,1800.0
2011-11-28 11:25:00,321.34,321.45,321.21,321.36,1500.0,321.34,321.45,321.21,321.36,1500.0
2011-11-28 11:30:00,321.56,321.8,320.97,321.28,2000.0,321.56,321.8,320.97,321.28,2000.0
2011-11-28 11:35:00,321.41,321.42,320.86,321.0,2300.0,321.41,321.42,320.86,321.0,2300.0
2011-11-28 11:40:00,321.0,321.35,321.0,321.25,1800.0,321.0,321.35,321.0,321.25,1800.0
2011-11-28 11:45:00,321.3,321.46,321.01,321.01,2600.0,321.3,321.46,321.01,321.01,2600.0
2011-11-28 11:50:00,321.31,321.57,321.23,321.57,2900.0,321.31,321.57,321.23,321.57,2900.0
2011-11-28 11:55:00,321.42,321.49,321.1,321.34,3200.0,321.42,321.49,321.1,321.34,3200.0
2011-11-28 12:00:00,321.45,321.5,321.32,321.5,700.0,321.45,321.5,321.32,321.5,700.0
2011-11-28 12:05:00,321.7,321.98,321.6,321.66,3100.0,321.7,321.98,321.6,321.66,3100.0
2011-11-28 12:10:00,321.6,322.07,321.6,321.84,3900.0,321.6,322.07,321.6,321.84,3900.0
2011-11-28 12:15:00,321.78,321.92,321.77,321.77,1800.0,321.78,321.92,321.77,321.77,1800.0
2011-11-28 12:20:00,321.69,321.79,321.51,321.74,2500.0,321.69,321.79,321.51,321.74,2500.0
2011-11-28 12:25:00,321.52,321.81,321.52,321.8,1400.0,321.52,321.81,321.52,321.8,1400.0
2011-11-28 12:30:00,321.73,321.91,321.37,321.91,2600.0,321.73,321.91,321.37,321.91,2600.0
2011-11-28 12:35:00,321.8,322.14,321.73,322.08,4800.0,321.8,322.14,321.73,322.08,4800.0
2011-11-28 12:40:00,321.97,322.1,321.76,321.79,3300.0,321.97,322.1,321.76,321.79,3300.0
2011-11-28 12:45:00,321.85,321.95,321.74,321.95,1700.0,321.85,321.95,321.74,321.95,1700.0
2011-11-28 12:50:00,321.99,321.99,321.19,321.31,2600.0,321.99,321.99,321.19,321.31,2600.0
2011-11-28 12:55:00,321.4,321.56,321.0,321.0,1900.0,321.4,321.56,321.0,321.0,1900.0
2011-11-28 13:00:00,320.66,320.91,320.47,320.47,2200.0,320.66,320.91,320.47,320.47,2200.0
2011-11-28 13:05:00,320.53,320.53,320.28,320.28,400.0,320.53,320.53,320.28,320.28,400.0
2011-11-28 13:10:00,320.33,320.37,320.0,320.37,3100.0,320.33,320.37,320.0,320.37,3100.0
2011-11-28 13:15:00,320.21,320.37,320.02,320.37,1600.0,320.21,320.37,320.02,320.37,1600.0
2011-11-28 13:20:00,320.54,320.99,320.38,320.99,900.0,320.54,320.99,320.38,320.99,900.0
2011-11-28 13:25:00,320.79,320.81,320.3,320.42,1800.0,320.79,320.81,320.3,320.42,1800.0
2011-11-28 13:30:00,320.42,320.98,320.42,320.76,1000.0,320.42,320.98,320.42,320.76,1000.0
2011-11-28 13:35:00,320.79,320.79,320.53,320.66,1200.0,320.79,320.79,320.53,320.66,1200.0
2011-11-28 13:40:00,320.66,320.96,320.66,320.88,1200.0,320.66,320.96,320.66,320.88,1200.0
2011-11-28 13:45:00,320.86,320.86,320.34,320.5,1700.0,320.86,320.86,320.34,320.5,1700.0
2011-11-28 13:50:00,320.38,320.5,320.16,320.38,2600.0,320.38,320.5,320.16,320.38,2600.0
2011-11-28 13:55:00,320.38,320.58,319.86,319.93,2500.0,320.38,320.58,319.86,319.93,2500.0
2011-11-28 14:00:00,320.18,320.6,320.18,320.48,1900.0,320.18,320.6,320.18,320.48,1900.0
2011-11-28 14:05:00,320.5,320.94,320.5,320.61,900.0,320.5,320.94,320.5,320.61,900.0
2011-11-28 14:10:00,320.55,320.67,320.44,320.63,1300.0,320.55,320.67,320.44,320.63,1300.0
2011-11-28 14:15:00,320.45,320.51,320.29,320.29,400.0,320.45,320.51,320.29,320.29,400.0
2011-11-28 14:20:00,320.34,320.37,319.98,320.12,1200.0,320.34,320.37,319.98,320.12,1200.0
2011-11-28 14:25:00,320.01,320.37,319.96,320.04,1900.0,320.01,320.37,319.96,320.04,1900.0
2011-11-28 14:30:00,320.04,320.11,319.9,319.94,3200.0,320.04,320.11,319.9,319.94,3200.0
2011-11-28 14:35:00,319.92,320.08,319.75,319.84,2600.0,319.92,320.08,319.75,319.84,2600.0
2011-11-28 14:40:00,320.05,320.05,319.84,320.04,1400.0,320.05,320.05,319.84,320.04,1400.0
2011-11-28 14:45:00,320.05,320.34,319.99,319.99,2100.0,320.05,320.34,319.99,319.99,2100.0
2011-11-28 14:50:00,319.68,320.14,319.42,319.96,5200.0,319.68,320.14,319.42,319.96,5200.0
2011-11-28 14:55:00,320.08,320.08,319.78,320.02,2900.0,320.08,320.08,319.78,320.02,2900.0
2011-11-28 15:00:00,320.07,320.16,319.83,320.16,5100.0,320.07,320.16,319.83,320.16,5100.0
2011-11-28 15:05:00,320.28,320.28,319.2,319.85,7800.0,320.28,320.28,319.2,319.85,7800.0
2011-11-28 15:10:00,319.84,319.84,319.29,319.29,3300.0,319.84,319.84,319.29,319.29,3300.0
2011-11-28 15:15:00,319.38,319.72,319.01,319.72,3200.0,319.38,319.72,319.01,319.72,3200.0
2011-11-28 15:20:00,319.79,319.99,319.57,319.83,3600.0,319.79,319.99,319.57,319.83,3600.0
2011-11-28 15:25:00,319.74,319.74,319.3,319.33,4300.0,319.74,319.74,319.3,319.33,4300.0
2011-11-28 15:30:00,319.29,320.03,319.29,319.65,6400.0,319.29,320.03,319.29,319.65,6400.0
2011-11-28 15:35:00,319.66,320.17,319.65,319.97,5900.0,319.66,320.17,319.65,319.97,5900.0
2011-11-28 15:40:00,319.92,319.97,319.29,319.45,6600.0,319.92,319.97,319.29,319.45,6600.0
2011-11-28 15:45:00,319.48,319.5,318.37,318.37,14100.0,319.48,319.5,318.37,318.37,14100.0
2011-11-28 15:50:00,318.51,319.14,318.33,318.58,9300.0,318.51,319.14,318.33,318.58,9300.0
2011-11-28 15:55:00,318.47,319.8,318.41,319.69,16400.0,318.47,319.8,318.41,319.69,16400.0
2011-11-29 09:30:00,319.14,319.49,318.75,318.94,4900.0,319.14,319.49,318.75,318.94,4900.0
2011-11-29 09:35:00,318.93,321.24,318.75,320.91,2900.0,318.93,321.24,318.75,320.91,2900.0
2011-11-29 09:40:00,320.92,322.34,320.92,322.34,1400.0,320.92,322.34,320.92,322.34,1400.0
2011-11-29 09:45:00,321.93,321.93,320.36,320.58,2700.0,321.93,321.93,320.36,320.58,2700.0
2011-11-29 09:50:00,320.73,321.3,320.73,321.05,1000.0,320.73,321.3,320.73,321.05,1000.0
2011-11-29 09:55:00,321.06,321.1,320.72,321.09,2100.0,321.06,321.1,320.72,321.09,2100.0
2011-11-29 10:00:00,321.34,321.65,320.74,320.74,2100.0,321.34,321.65,320.74,320.74,2100.0
2011-11-29 10:05:00,320.3,321.74,320.3,321.43,1900.0,320.3,321.74,320.3,321.43,1900.0
2011-11-29 10:10:00,321.92,322.34,321.83,322.14,4500.0,321.92,322.34,321.83,322.14,4500.0
2011-11-29 10:15:00,322.24,322.34,322.12,322.12,3000.0,322.24,322.34,322.12,322.12,3000.0
2011-11-29 10:20:00,322.19,322.3,321.73,322.3,1300.0,322.19,322.3,321.73,322.3,1300.0
2011-11-29 10:25:00,322.3,322.3,321.59,321.94,900.0,322.3,322.3,321.59,321.94,900.0
2011-11-29 10:30:00,321.92,322.15,321.76,321.76,1300.0,321.92,322.15,321.76,321.76,1300.0
2011-11-29 10:35:00,321.61,321.86,321.61,321.78,1100.0,321.61,321.86,321.61,321.78,1100.0
2011-11-29 10:40:00,321.83,322.24,321.82,322.24,2600.0,321.83,322.24,321.82,322.24,2600.0
2011-11-29 10:45:00,322.24,322.34,322.02,322.02,2900.0,322.24,322.34,322.02,322.02,2900.0
2011-11-29 10:50:00,321.91,322.21,321.91,322.08,500.0,321.91,322.21,321.91,322.08,500.0
2011-11-29 10:55:00,321.88,321.93,321.26,321.89,1300.0,321.88,321.93,321.26,321.89,1300.0
2011-11-29 11:00:00,321.78,321.87,321.12,321.27,5600.0,321.78,321.87,321.12,321.27,5600.0
2011-11-29 11:05:00,321.15,321.4,321.09,321.4,1600.0,321.15,321.4,321.09,321.4,1600.0
2011-11-29 11:10:00,321.42,321.55,321.42,321.55,400.0,321.42,321.55,321.42,321.55,400.0
2011-11-29 11:15:00,321.85,321.94,321.67,321.74,1400.0,321.85,321.94,321.67,321.74,1400.0
2011-11-29 11:20:00,321.71,321.81,321.47,321.56,800.0,321.71,321.81,321.47,321.56,800.0
2011-11-29 11:25:00,321.69,322.03,321.69,322.03,900.0,321.69,322.03,321.69,322.03,900.0
2011-11-29 11:30:00,321.93,322.34,321.9,321.9,1900.0,321.93,322.34,321.9,321.9,1900.0
2011-11-29 11:35:00,322.24,323.2,322.24,322.87,6100.0,322.24,323.2,322.24,322.87,6100.0
2011-11-29 11:40:00,322.82,322.87,322.27,322.27,1100.0,322.82,322.87,322.27,322.27,1100.0
2011-11-29 11:45:00,322.42,323.01,322.15,323.01,1300.0,322.42,323.01,322.15,323.01,1300.0
2011-11-29 11:50:00,322.71,322.84,322.53,322.83,1200.0,322.71,322.84,322.53,322.83,1200.0
2011-11-29 11:55:00,323.01,323.2,322.87,323.2,1000.0,323.01,323.2,322.87,323.2,1000.0
2011-11-29 12:00:00,323.05,323.36,322.93,323.36,1300.0,323.05,323.36,322.93,323.36,1300.0
2011-11-29 12:05:00,323.34,323.36,323.22,323.34,900.0,323.34,323.36,323.22,323.34,900.0
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 12:15:00,322.75,322.75,322.75,322.75,0.0,322.75,322.75,322.75,322.75,0.0
2011-11-29 12:20:00,322.52,322.52,322.5,322.5,400.0,322.52,322.52,322.5,322.5,400.0
2011-11-29 12:25:00,322.61,322.61,322.28,322.36,700.0,322.61,322.61,322.28,322.36,700.0
2011-11-29 12:30:00,322.2,322.42,322.14,322.33,1600.0,322.2,322.42,322.14,322.33,1600.0
2011-11-29 12:35:00,322.26,322.28,322.16,322.22,1600.0,322.26,322.28,322.16,322.22,1600.0
2011-11-29 12:40:00,322.07,322.98,322.07,322.51,2000.0,322.07,322.98,322.07,322.51,2000.0
2011-11-29 12:45:00,322.53,322.55,322.53,322.55,900.0,322.53,322.55,322.53,322.55,900.0
2011-11-29 12:50:00,322.55,323.17,322.55,323.17,1000.0,322.55,323.17,322.55,323.17,1000.0
2011-11-29 12:55:00,323.16,323.7,323.02,323.55,2000.0,323.16,323.7,323.02,323.55,2000.0
2011-11-29 13:00:00,323.52,323.52,323.14,323.17,1500.0,323.52,323.52,323.14,323.17,1500.0
2011-11-29 13:05:00,323.2,323.33,323.06,323.33,1500.0,323.2,323.33,323.06,323.33,1500.0
2011-11-29 13:10:00,323.33,323.33,323.31,323.31,500.0,323.33,323.33,323.31,323.31,500.0
2011-11-29 13:15:00,323.04,323.31,323.03,323.03,1400.0,323.04,323.31,323.03,323.03,1400.0
2011-11-29 13:20:00,322.87,323.13,322.87,323.13,200.0,322.87,323.13,322.87,323.13,200.0
2011-11-29 13:25:00,323.21,323.21,322.92,323.06,900.0,323.21,323.21,322.92,323.06,900.0
2011-11-29 13:30:00,322.92,323.19,322.77,322.77,1500.0,322.92,323.19,322.77,322.77,1500.0
2011-11-29 13:35:00,322.75,323.36,322.66,323.2,2300.0,322.75,323.36,322.66,323.2,2300.0
2011-11-29 13:40:00,323.14,323.14,322.98,322.98,300.0,323.14,323.14,322.98,322.98,300.0
2011-11-29 13:45:00,322.98,323.02,322.68,322.68,1100.0,322.98,323.02,322.68,322.68,1100.0
2011-11-29 13:50:00,322.68,322.79,322.32,322.73,1400.0,322.68,322.79,322.32,322.73,1400.0
2011-11-29 13:55:00,322.72,322.73,322.11,322.11,2000.0,322.72,322.73,322.11,322.11,2000.0
2011-11-29 14:00:00,322.11,322.38,321.84,322.29,2700.0,322.11,322.38,321.84,322.29,2700.0
2011-11-29 14:05:00,322.32,322.32,321.97,321.97,500.0,322.32,322.32,321.97,321.97,500.0
2011-11-29 14:10:00,322.05,322.3,321.74,321.8,2700.0,322.05,322.3,321.74,321.8,2700.0
2011-11-29 14:15:00,321.95,321.95,321.72,321.72,700.0,321.95,321.95,321.72,321.72,700.0
2011-11-29 14:20:00,322.29,322.29,322.29,322.29,100.0,322.29,322.29,322.29,322.29,100.0
2011-11-29 14:25:00,322.24,322.37,322.04,322.2,900.0,322.24,322.37,322.04,322.2,900.0
2011-11-29 14:30:00,322.0,322.5,322.0,322.47,2400.0,322.0,322.5,322.0,322.47,2400.0
2011-11-29 14:35:00,322.23,322.44,322.06,322.12,900.0,322.23,322.44,322.06,322.12,900.0
2011-11-29 14:40:00,322.04,323.05,322.04,323.05,2200.0,322.04,323.05,322.04,323.05,2200.0
2011-11-29 14:45:00,322.92,322.92,322.57,322.57,900.0,322.92,322.92,322.57,322.57,900.0
2011-11-29 14:50:00,322.58,323.0,322.58,322.97,1500.0,322.58,323.0,322.58,322.97,1500.0
2011-11-29 14:55:00,323.07,323.22,322.68,322.68,1000.0,323.07,323.22,322.68,322.68,1000.0
2011-11-29 15:00:00,322.88,323.32,322.68,323.22,2500.0,322.88,323.32,322.68,323.22,2500.0
2011-11-29 15:05:00,323.23,323.62,323.16,323.62,2600.0,323.23,323.62,323.16,323.62,2600.0
2011-11-29 15:10:00,323.5,324.46,323.5,323.95,4800.0,323.5,324.46,323.5,323.95,4800.0
2011-11-29 15:15:00,323.92,324.16,323.61,323.62,3300.0,323.92,324.16,323.61,323.62,3300.0
2011-11-29 15:20:00,323.62,323.69,323.33,323.42,2000.0,323.62,323.69,323.33,323.42,2000.0
2011-11-29 15:25:00,323.51,323.51,323.08,323.23,3800.0,323.51,323.51,323.08,323.23,3800.0
2011-11-29 15:30:00,323.33,324.11,323.33,323.97,3100.0,323.33,324.11,323.33,323.97,3100.0
2011-11-29 15:35:00,324.01,324.39,323.97,324.01,3400.0,324.01,324.39,323.97,324.01,3400.0
2011-11-29 15:40:00,323.98,324.17,323.49,323.68,7500.0,323.98,324.17,323.49,323.68,7500.0
2011-11-29 15:45:00,323.67,324.2,323.49,323.83,5000.0,323.67,324.2,323.49,323.83,5000.0
2011-11-29 15:50:00,323.84,323.84,323.0,323.18,6400.0,323.84,323.84,323.0,323.18,6400.0
2011-11-29 15:55:00,323.18,323.44,323.02,323.26,9200.0,323.18,323.44,323.02,323.26,9200.0
2011-11-30 09:30:00,325.74,328.96,325.74,328.37,5100.0,325.74,328.96,325.74,328.37,5100.0
2011-11-30 09:35:00,328.65,328.99,328.25,328.25,3300.0,328.65,328.99,328.25,328.25,3300.0
2011-11-30 09:40:00,328.61,328.62,328.25,328.47,9200.0,328.61,328.62,328.25,328.47,9200.0
2011-11-30 09:45:00,328.47,329.19,328.46,328.59,5600.0,328.47,329.19,328.46,328.59,5600.0
2011-11-30 09:50:00,328.32,328.54,328.0,328.16,6100.0,328.32,328.54,328.0,328.16,6100.0
2011-11-30 09:55:00,328.16,328.43,328.0,328.36,2800.0,328.16,328.43,328.0,328.36,2800.0
2011-11-30 10:00:00,328.57,328.7,328.2,328.41,4200.0,328.57,328.7,328.2,328.41,4200.0
2011-11-30 10:05:00,328.27,328.73,327.95,328.41,5200.0,328.27,328.73,327.95,328.41,5200.0
2011-11-30 10:10:00,328.74,328.75,328.13,328.64,4300.0,328.74,328.75,328.13,328.64,4300.0
2011-11-30 10:15:00,328.64,328.97,328.64,328.97,1600.0,328.64,328.97,328.64,328.97,1600.0
2011-11-30 10:20:00,329.1,329.23,328.68,328.88,3100.0,329.1,329.23,328.68,328.88,3100.0
2011-11-30 10:25:00,329.06,329.06,328.74,328.76,1000.0,329.06,329.06,328.74,328.76,1000.0
2011-11-30 10:30:00,328.52,328.82,328.52,328.78,400.0,328.52,328.82,328.52,328.78,400.0
2011-11-30 10:35:00,328.7,328.7,328.49,328.67,800.0,328.7,328.7,328.49,328.67,800.0
2011-11-30 10:40:00,328.71,329.25,328.71,329.25,1900.0,328.71,329.25,328.71,329.25,1900.0
2011-11-30 10:45:00,329.35,329.58,329.08,329.13,2900.0,329.35,329.58,329.08,329.13,2900.0
2011-11-30 10:50:00,329.33,329.33,329.12,329.29,1800.0,329.33,329.33,329.12,329.29,1800.0
2011-11-30 10:55:00,329.07,329.16,328.69,328.96,3200.0,329.07,329.16,328.69,328.96,3200.0
2011-11-30 11:00:00,328.99,329.45,328.95,329.25,3800.0,328.99,329.45,328.95,329.25,3800.0
2011-11-30 11:05:00,329.32,329.41,329.2,329.4,3400.0,329.32,329.41,329.2,329.4,3400.0
2011-11-30 11:10:00,329.2,329.39,329.03,329.03,1900.0,329.2,329.39,329.03,329.03,1900.0
2011-11-30 11:15:00,329.28,329.29,328.93,329.26,4300.0,329.28,329.29,328.93,329.26,4300.0
2011-11-30 11:20:00,329.23,329.53,329.04,329.51,3400.0,329.23,329.53,329.04,329.51,3400.0
2011-11-30 11:25:00,329.51,329.99,329.37,329.93,3300.0,329.51,329.99,329.37,329.93,3300.0
2011-11-30 11:30:00,329.97,330.32,329.96,330.02,3000.0,329.97,330.32,329.96,330.02,3000.0
2011-11-30 11:35:00,330.09,330.32,330.07,330.32,3600.0,330.09,330.32,330.07,330.32,3600.0
2011-11-30 11:40:00,330.17,330.7,330.17,330.51,3300.0,330.17,330.7,330.17,330.51,3300.0
2011-11-30 11:45:00,330.7,330.7,330.49,330.55,2500.0,330.7,330.7,330.49,330.55,2500.0
2011-11-30 11:50:00,330.49,330.63,330.3,330.3,3400.0,330.49,330.63,330.3,330.3,3400.0
2011-11-30 11:55:00,330.38,330.49,330.0,330.23,2200.0,330.38,330.49,330.0,330.23,2200.0
2011-11-30 12:00:00,330.32,330.32,329.44,329.53,1900.0,330.32,330.32,329.44,329.53,1900.0
2011-11-30 12:05:00,329.25,329.55,328.98,329.22,2000.0,329.25,329.55,328.98,329.22,2000.0
2011-11-30 12:10:00,329.23,329.23,328.0,328.06,2300.0,329.23,329.23,328.0,328.06,2300.0
2011-11-30 12:15:00,327.99,328.29,327.99,328.09,3000.0,327.99,328.29,327.99,328.09,3000.0
2011-11-30 12:20:00,328.1,328.41,328.09,328.41,1400.0,328.1,328.41,328.09,328.41,1400.0
2011-11-30 12:25:00,328.35,328.56,328.25,328.25,1000.0,328.35,328.56,328.25,328.25,1000.0
2011-11-30 12:30:00,328.42,328.42,328.32,328.41,1600.0,328.42,328.42,328.32,328.41,1600.0
2011-11-30 12:35:00,328.35,328.39,328.22,328.37,1700.0,328.35,328.39,328.22,328.37,1700.0
2011-11-30 12:40:00,328.37,328.39,328.37,328.39,300.0,328.37,328.39,328.37,328.39,300.0
2011-11-30 12:45:00,328.38,328.38,328.1,328.24,900.0,328.38,328.38,328.1,328.24,900.0
2011-11-30 12:50:00,328.12,328.25,328.12,328.25,600.0,328.12,328.25,328.12,328.25,600.0
2011-11-30 12:55:00,328.17,328.17,327.97,327.97,600.0,328.17,328.17,327.97,327.97,600.0
2011-11-30 13:00:00,328.0,328.27,327.97,328.27,1600.0,328.0,328.27,327.97,328.27,1600.0
2011-11-30 13:05:00,328.06,328.06,327.89,328.04,4700.0,328.06,328.06,327.89,328.04,4700.0
2011-11-30 13:10:00,327.95,328.1,327.9,328.03,1800.0,327.95,328.1,327.9,328.03,1800.0
2011-11-30 13:15:00,328.0,328.01,327.75,328.01,1900.0,328.0,328.01,327.75,328.01,1900.0
2011-11-30 13:20:00,327.77,327.99,327.57,327.57,1900.0,327.77,327.99,327.57,327.57,1900.0
2011-11-30 13:25:00,327.47,327.6,327.29,327.32,600.0,327.47,327.6,327.29,327.32,600.0
2011-11-30 13:30:00,327.55,327.55,327.09,327.09,3300.0,327.55,327.55,327.09,327.09,3300.0
2011-11-30 13:35:00,327.07,327.24,327.07,327.24,600.0,327.07,327.24,327.07,327.24,600.0
2011-11-30 13:40:00,327.24,327.25,326.96,327.17,4500.0,327.24,327.25,326.96,327.17,4500.0
2011-11-30 13:45:00,327.24,327.3,327.07,327.07,1000.0,327.24,327.3,327.07,327.07,1000.0
2011-11-30 13:50:00,327.07,327.16,327.07,327.16,800.0,327.07,327.16,327.07,327.16,800.0
2011-11-30 13:55:00,326.87,326.87,326.47,326.71,1700.0,326.87,326.87,326.47,326.71,1700.0
2011-11-30 14:00:00,326.79,326.87,326.52,326.66,1800.0,326.79,326.87,326.52,326.66,1800.0
2011-11-30 14:05:00,326.82,326.84,326.8,326.84,500.0,326.82,326.84,326.8,326.84,500.0
2011-11-30 14:10:00,326.51,326.75,326.51,326.75,400.0,326.51,326.75,326.51,326.75,400.0
2011-11-30 14:15:00,326.52,326.54,326.24,326.38,1200.0,326.52,326.54,326.24,326.38,1200.0
2011-11-30 14:20:00,326.37,326.44,326.28,326.4,1700.0,326.37,326.44,326.28,326.4,1700.0
2011-11-30 14:25:00,326.4,326.42,326.07,326.24,4100.0,326.4,326.42,326.07,326.24,4100.0
2011-11-30 14:30:00,326.23,326.77,326.23,326.47,3600.0,326.23,326.77,326.23,326.47,3600.0
2011-11-30 14:35:00,326.61,326.69,326.51,326.51,1100.0,326.61,326.69,326.51,326.51,1100.0
2011-11-30 14:40:00,326.38,326.5,325.99,326.32,3200.0,326.38,326.5,325.99,326.32,3200.0
2011-11-30 14:45:00,326.08,326.24,326.02,326.18,3500.0,326.08,326.24,326.02,326.18,3500.0
2011-11-30 14:50:00,326.33,326.75,326.33,326.46,1500.0,326.33,326.75,326.33,326.46,1500.0
2011-11-30 14:55:00,326.46,326.46,326.18,326.18,1000.0,326.46,326.46,326.18,326.18,1000.0
2011-11-30 15:00:00,326.26,326.76,326.26,326.76,1100.0,326.26,326.76,326.26,326.76,1100.0
2011-11-30 15:05:00,326.76,326.76,326.54,326.76,3200.0,326.76,326.76,326.54,326.76,3200.0
2011-11-30 15:10:00,326.87,327.13,326.76,327.13,2100.0,326.87,327.13,326.76,327.13,2100.0
2011-11-30 15:15:00,327.16,327.3,326.79,326.93,1500.0,327.16,327.3,326.79,326.93,1500.0
2011-11-30 15:20:00,327.05,327.55,327.01,327.01,1500.0,327.05,327.55,327.01,327.01,1500.0
2011-11-30 15:25:00,327.01,327.16,326.87,326.98,2300.0,327.01,327.16,326.87,326.98,2300.0
2011-11-30 15:30:00,326.94,327.48,326.9,327.34,2600.0,326.94,327.48,326.9,327.34,2600.0
2011-11-30 15:35:00,327.34,327.67,327.34,327.61,3500.0,327.34,327.67,327.34,327.61,3500.0
2011-11-30 15:40:00,327.63,328.28,327.63,328.12,5400.0,327.63,328.28,327.63,328.12,5400.0
2011-11-30 15:45:00,328.04,328.05,327.32,327.55,10600.0,328.04,328.05,327.32,327.55,10600.0
2011-11-30 15:50:00,327.65,328.67,327.65,328.63,6100.0,327.65,328.67,327.65,328.63,6100.0
2011-11-30 15:55:00,328.61,328.92,328.38,328.38,15100.0,328.61,328.92,328.38,328.38,15100.0
2011-12-01 09:30:00,329.01,331.48,329.01,331.03,6500.0,329.01,331.48,329.01,331.03,6500.0
2011-12-01 09:35:00,331.29,331.9,330.69,331.57,2100.0,331.29,331.9,330.69,331.57,2100.0
2011-12-01 09:40:00,331.62,332.5,331.53,332.28,6100.0,331.62,332.5,331.53,332.28,6100.0
2011-12-01 09:45:00,332.48,333.88,332.25,333.85,5000.0,332.48,333.88,332.25,333.85,5000.0
2011-12-01 09:50:00,333.58,335.4,333.58,335.01,8500.0,333.58,335.4,333.58,335.01,8500.0
2011-12-01 09:55:00,335.03,335.5,334.86,335.16,5800.0,335.03,335.5,334.86,335.16,5800.0
2011-12-01 10:00:00,335.49,336.33,335.06,335.76,8100.0,335.49,336.33,335.06,335.76,8100.0
2011-12-01 10:05:00,335.59,335.59,335.12,335.26,3000.0,335.59,335.59,335.12,335.26,3000.0
2011-12-01 10:10:00,335.23,335.72,335.08,335.4,3500.0,335.23,335.72,335.08,335.4,3500.0
2011-12-01 10:15:00,335.52,335.75,335.08,335.28,2100.0,335.52,335.75,335.08,335.28,2100.0
2011-12-01 10:20:00,335.38,335.67,335.31,335.56,2900.0,335.38,335.67,335.31,335.56,2900.0
2011-12-01 10:25:00,335.56,335.62,335.42,335.54,2000.0,335.56,335.62,335.42,335.54,2000.0
2011-12-01 10:30:00,335.57,335.57,334.77,335.1,1800.0,335.57,335.57,334.77,335.1,1800.0
2011-12-01 10:35:00,334.86,335.08,334.0,334.0,3400.0,334.86,335.08,334.0,334.0,3400.0
2011-12-01 10:40:00,334.0,334.1,333.65,333.66,3000.0,334.0,334.1,333.65,333.66,3000.0
2011-12-01 10:45:00,333.8,334.46,333.8,334.43,3100.0,333.8,334.46,333.8,334.43,3100.0
2011-12-01 10:50:00,334.56,334.57,334.08,334.08,1800.0,334.56,334.57,334.08,334.08,1800.0
2011-12-01 10:55:00,334.29,334.51,334.29,334.47,1300.0,334.29,334.51,334.29,334.47,1300.0
2011-12-01 11:00:00,334.35,334.49,334.35,334.42,2900.0,334.35,334.49,334.35,334.42,2900.0
2011-12-01 11:05:00,334.5,334.97,334.5,334.63,4000.0,334.5,334.97,334.5,334.63,4000.0
2011-12-01 11:10:00,334.53,334.8,334.44,334.55,4600.0,334.53,334.8,334.44,334.55,4600.0
2011-12-01 11:15:00,334.48,334.8,334.43,334.8,4400.0,334.48,334.8,334.43,334.8,4400.0
2011-12-01 11:20:00,334.71,335.06,334.7,335.06,2900.0,334.71,335.06,334.7,335.06,2900.0
2011-12-01 11:25:00,335.22,335.22,334.99,335.12,900.0,335.22,335.22,334.99,335.12,900.0
2011-12-01 11:30:00,334.95,335.31,334.74,335.0,2600.0,334.95,335.31,334.74,335.0,2600.0
2011-12-01 11:35:00,334.77,335.1,334.28,335.1,3000.0,334.77,335.1,334.28,335.1,3000.0
2011-12-01 11:40:00,334.81,335.13,334.57,334.7,1200.0,334.81,335.13,334.57,334.7,1200.0
2011-12-01 11:45:00,334.52,334.6,334.12,334.12,1100.0,334.52,334.6,334.12,334.12,1100.0
2011-12-01 11:50:00,333.76,334.09,333.75,333.94,1200.0,333.76,334.09,333.75,333.94,1200.0
2011-12-01 11:55:00,334.02,334.06,333.73,334.06,1500.0,334.02,334.06,333.73,334.06,1500.0
2011-12-01 12:00:00,333.75,334.02,333.6,333.6,600.0,333.75,334.02,333.6,333.6,600.0
2011-12-01 12:05:00,333.78,334.02,333.78,333.84,1400.0,333.78,334.02,333.78,333.84,1400.0
2011-12-01 12:10:00,333.84,333.84,333.7,333.84,1500.0,333.84,333.84,333.7,333.84,1500.0
2011-12-01 12:15:00,333.68,333.71,333.46,333.71,700.0,333.68,333.71,333.46,333.71,700.0
2011-12-01 12:20:00,333.46,333.8,333.46,333.76,1200.0,333.46,333.8,333.46,333.76,1200.0
2011-12-01 12:25:00,333.54,333.74,333.54,333.69,500.0,333.54,333.74,333.54,333.69,500.0
2011-12-01 12:30:00,333.63,333.81,333.46,333.56,1500.0,333.63,333.81,333.46,333.56,1500.0
2011-12-01 12:35:00,333.79,333.79,333.21,333.39,2300.0,333.79,333.79,333.21,333.39,2300.0
2011-12-01 12:40:00,333.4,333.47,333.1,333.1,1200.0,333.4,333.47,333.1,333.1,1200.0
2011-12-01 12:45:00,333.09,333.1,332.92,333.06,1500.0,333.09,333.1,332.92,333.06,1500.0
2011-12-01 12:50:00,333.02,333.02,332.9,332.9,800.0,333.02,333.02,332.9,332.9,800.0
2011-12-01 12:55:00,333.0,333.16,332.82,333.16,1400.0,333.0,333.16,332.82,333.16,1400.0
2011-12-01 13:00:00,333.15,333.18,332.83,332.83,1300.0,333.15,333.18,332.83,332.83,1300.0
2011-12-01 13:05:00,332.66,332.66,332.66,332.66,200.0,332.66,332.66,332.66,332.66,200.0
2011-12-01 13:10:00,332.96,332.97,332.7,332.97,1900.0,332.96,332.97,332.7,332.97,1900.0
2011-12-01 13:15:00,332.79,332.88,332.52,332.64,2500.0,332.79,332.88,332.52,332.64,2500.0
2011-12-01 13:20:00,332.67,332.7,331.98,331.98,2500.0,332.67,332.7,331.98,331.98,2500.0
2011-12-01 13:25:00,332.22,332.22,332.04,332.04,600.0,332.22,332.22,332.04,332.04,600.0
2011-12-01 13:30:00,332.29,332.44,332.29,332.31,700.0,332.29,332.44,332.29,332.31,700.0
2011-12-01 13:35:00,332.23,332.5,332.23,332.37,2000.0,332.23,332.5,332.23,332.37,2000.0
2011-12-01 13:40:00,332.37,333.1,332.37,332.78,2100.0,332.37,333.1,332.37,332.78,2100.0
2011-12-01 13:45:00,332.78,332.97,332.64,332.9,1100.0,332.78,332.97,332.64,332.9,1100.0
2011-12-01 13:50:00,333.02,333.02,332.85,332.95,2200.0,333.02,333.02,332.85,332.95,2200.0
2011-12-01 13:55:00,332.77,333.13,332.77,333.13,1800.0,332.77,333.13,332.77,333.13,1800.0
2011-12-01 14:00:00,333.12,333.23,332.53,332.53,2800.0,333.12,333.23,332.53,332.53,2800.0
2011-12-01 14:05:00,332.47,332.55,332.14,332.33,2000.0,332.47,332.55,332.14,332.33,2000.0
2011-12-01 14:10:00,332.32,332.35,332.07,332.35,1300.0,332.32,332.35,332.07,332.35,1300.0
2011-12-01 14:15:00,332.39,332.64,332.3,332.43,2700.0,332.39,332.64,332.3,332.43,2700.0
2011-12-01 14:20:00,332.43,333.06,332.43,332.89,1300.0,332.43,333.06,332.43,332.89,1300.0
2011-12-01 14:25:00,333.15,333.39,333.15,333.21,1200.0,333.15,333.39,333.15,333.21,1200.0
2011-12-01 14:30:00,333.17,333.17,332.98,332.98,900.0,333.17,333.17,332.98,332.98,900.0
2011-12-01 14:35:00,332.87,333.04,332.86,332.98,2000.0,332.87,333.04,332.86,332.98,2000.0
2011-12-01 14:40:00,333.03,333.09,332.97,333.0,1000.0,333.03,333.09,332.97,333.0,1000.0
2011-12-01 14:45:00,333.18,333.18,333.03,333.18,700.0,333.18,333.18,333.03,333.18,700.0
2011-12-01 14:50:00,333.16,333.16,332.86,332.95,1000.0,333.16,333.16,332.86,332.95,1000.0
2011-12-01 14:55:00,333.02,333.06,332.67,332.67,900.0,333.02,333.06,332.67,332.67,900.0
2011-12-01 15:00:00,332.63,332.77,332.55,332.67,800.0,332.63,332.77,332.55,332.67,800.0
2011-12-01 15:05:00,332.74,332.95,332.35,332.47,2700.0,332.74,332.95,332.35,332.47,2700.0
2011-12-01 15:10:00,332.37,332.93,332.37,332.77,2300.0,332.37,332.93,332.37,332.77,2300.0
2011-12-01 15:15:00,332.74,332.74,332.46,332.52,1200.0,332.74,332.74,332.46,332.52,1200.0
2011-12-01 15:20:00,332.66,333.32,332.42,333.32,3300.0,332.66,333.32,332.42,333.32,3300.0
2011-12-01 15:25:00,333.33,333.79,333.22,333.79,3700.0,333.33,333.79,333.22,333.79,3700.0
2011-12-01 15:30:00,333.74,334.26,333.69,333.94,6300.0,333.74,334.26,333.69,333.94,6300.0
2011-12-01 15:35:00,334.07,334.62,334.0,334.35,6600.0,334.07,334.62,334.0,334.35,6600.0
2011-12-01 15:40:00,334.49,334.87,334.35,334.77,9000.0,334.49,334.87,334.35,334.77,9000.0
2011-12-01 15:45:00,334.58,335.0,334.58,335.0,8600.0,334.58,335.0,334.58,335.0,8600.0
2011-12-01 15:50:00,334.85,335.28,334.61,334.87,10000.0,334.85,335.28,334.61,334.87,10000.0
2011-12-01 15:55:00,334.99,335.43,334.89,335.33,15400.0,334.99,335.43,334.89,335.33,15400.0
2011-12-02 09:30:00,336.84,339.0,335.34,336.25,2900.0,336.84,339.0,335.34,336.25,2900.0
2011-12-02 09:35:00,335.75,337.09,335.75,336.73,2000.0,335.75,337.09,335.75,336.73,2000.0
2011-12-02 09:40:00,336.96,336.96,335.3,335.78,2900.0,336.96,336.96,335.3,335.78,2900.0
2011-12-02 09:45:00,335.99,336.12,335.78,335.94,1800.0,335.99,336.12,335.78,335.94,1800.0
2011-12-02 09:50:00,336.06,336.18,335.6,335.84,1300.0,336.06,336.18,335.6,335.84,1300.0
2011-12-02 09:55:00,335.89,335.89,335.0,335.16,3500.0,335.89,335.89,335.0,335.16,3500.0
2011-12-02 10:00:00,335.02,335.34,334.53,334.53,4400.0,335.02,335.34,334.53,334.53,4400.0
2011-12-02 10:05:00,334.62,334.62,333.89,333.96,2900.0,334.62,334.62,333.89,333.96,2900.0
2011-12-02 10:10:00,333.9,334.48,333.8,334.39,1400.0,333.9,334.48,333.8,334.39,1400.0
2011-12-02 10:15:00,334.48,334.57,334.12,334.15,2000.0,334.48,334.57,334.12,334.15,2000.0
2011-12-02 10:20:00,334.02,334.37,333.84,334.36,3400.0,334.02,334.37,333.84,334.36,3400.0
2011-12-02 10:25:00,334.57,334.57,334.36,334.36,600.0,334.57,334.57,334.36,334.36,600.0
2011-12-02 10:30:00,334.3,334.3,333.89,334.07,2600.0,334.3,334.3,333.89,334.07,2600.0
2011-12-02 10:35:00,334.39,334.39,334.09,334.09,1400.0,334.39,334.39,334.09,334.09,1400.0
2011-12-02 10:40:00,333.92,334.38,333.87,334.17,1800.0,333.92,334.38,333.87,334.17,1800.0
2011-12-02 10:45:00,333.88,334.03,333.88,334.03,300.0,333.88,334.03,333.88,334.03,300.0
2011-12-02 10:50:00,334.09,334.15,333.91,334.1,1600.0,334.09,334.15,333.91,334.1,1600.0
2011-12-02 10:55:00,334.1,334.1,333.98,334.0,1300.0,334.1,334.1,333.98,334.0,1300.0
2011-12-02 11:00:00,333.85,334.1,333.23,333.23,3800.0,333.85,334.1,333.23,333.23,3800.0
2011-12-02 11:05:00,333.08,333.98,332.79,333.98,4100.0,333.08,333.98,332.79,333.98,4100.0
2011-12-02 11:10:00,333.67,333.7,333.37,333.58,1500.0,333.67,333.7,333.37,333.58,1500.0
2011-12-02 11:15:00,333.42,334.18,333.41,334.18,900.0,333.42,334.18,333.41,334.18,900.0
2011-12-02 11:20:00,334.09,334.09,333.7,333.7,400.0,334.09,334.09,333.7,333.7,400.0
2011-12-02 11:25:00,333.25,333.61,332.8,333.54,3300.0,333.25,333.61,332.8,333.54,3300.0
2011-12-02 11:30:00,333.35,333.67,333.08,333.34,3600.0,333.35,333.67,333.08,333.34,3600.0
2011-12-02 11:35:00,332.92,333.05,332.47,332.76,1900.0,332.92,333.05,332.47,332.76,1900.0
2011-12-02 11:40:00,333.26,333.39,332.26,332.91,2000.0,333.26,333.39,332.26,332.91,2000.0
2011-12-02 11:45:00,332.95,333.06,332.6,332.6,500.0,332.95,333.06,332.6,332.6,500.0
2011-12-02 11:50:00,332.65,332.95,332.35,332.95,700.0,332.65,332.95,332.35,332.95,700.0
2011-12-02 11:55:00,332.77,332.79,332.31,332.48,2100.0,332.77,332.79,332.31,332.48,2100.0
2011-12-02 12:00:00,332.51,332.56,332.15,332.29,2500.0,332.51,332.56,332.15,332.29,2500.0
2011-12-02 12:05:00,332.35,332.51,332.35,332.51,400.0,332.35,332.51,332.35,332.51,400.0
2011-12-02 12:10:00,332.5,332.5,332.41,332.41,300.0,332.5,332.5,332.41,332.41,300.0
2011-12-02 12:15:00,332.15,332.47,332.15,332.32,1700.0,332.15,332.47,332.15,332.32,1700.0
2011-12-02 12:20:00,332.44,332.95,332.44,332.95,600.0,332.44,332.95,332.44,332.95,600.0
2011-12-02 12:25:00,332.88,332.9,332.74,332.9,1100.0,332.88,332.9,332.74,332.9,1100.0
2011-12-02 12:30:00,332.5,332.65,332.28,332.28,1100.0,332.5,332.65,332.28,332.28,1100.0
2011-12-02 12:35:00,332.34,332.34,332.0,332.32,1900.0,332.34,332.34,332.0,332.32,1900.0
2011-12-02 12:40:00,332.53,332.53,332.43,332.43,400.0,332.53,332.53,332.43,332.43,400.0
2011-12-02 12:45:00,332.26,332.41,332.07,332.22,800.0,332.26,332.41,332.07,332.22,800.0
2011-12-02 12:50:00,332.12,332.46,332.12,332.44,600.0,332.12,332.46,332.12,332.44,600.0
2011-12-02 12:55:00,332.44,332.75,332.34,332.75,1400.0,332.44,332.75,332.34,332.75,1400.0
2011-12-02 13:00:00,332.25,332.75,332.25,332.51,1000.0,332.25,332.75,332.25,332.51,1000.0
2011-12-02 13:05:00,332.25,332.38,332.2,332.3,600.0,332.25,332.38,332.2,332.3,600.0
2011-12-02 13:10:00,332.01,332.18,331.69,331.71,4400.0,332.01,332.18,331.69,331.71,4400.0
2011-12-02 13:15:00,331.56,332.09,331.56,331.99,1100.0,331.56,332.09,331.56,331.99,1100.0
2011-12-02 13:20:00,332.04,332.28,331.81,332.28,1500.0,332.04,332.28,331.81,332.28,1500.0
2011-12-02 13:25:00,331.97,332.06,331.97,332.06,300.0,331.97,332.06,331.97,332.06,300.0
2011-12-02 13:30:00,332.0,332.09,331.71,331.93,1700.0,332.0,332.09,331.71,331.93,1700.0
2011-12-02 13:35:00,332.25,332.25,331.69,331.7,900.0,332.25,332.25,331.69,331.7,900.0
2011-12-02 13:40:00,331.86,332.47,331.86,332.1,2100.0,331.86,332.47,331.86,332.1,2100.0
2011-12-02 13:45:00,332.18,332.33,332.04,332.1,2000.0,332.18,332.33,332.04,332.1,2000.0
2011-12-02 13:50:00,332.02,332.2,331.75,332.16,2500.0,332.02,332.2,331.75,332.16,2500.0
2011-12-02 13:55:00,332.0,332.49,331.8,332.15,2300.0,332.0,332.49,331.8,332.15,2300.0
2011-12-02 14:00:00,331.98,332.32,331.58,331.59,1400.0,331.98,332.32,331.58,331.59,1400.0
2011-12-02 14:05:00,331.2,331.88,331.16,331.88,2800.0,331.2,331.88,331.16,331.88,2800.0
2011-12-02 14:10:00,331.55,331.57,331.38,331.57,600.0,331.55,331.57,331.38,331.57,600.0
2011-12-02 14:15:00,331.48,331.96,331.42,331.96,1400.0,331.48,331.96,331.42,331.96,1400.0
2011-12-02 14:20:00,331.89,331.89,331.61,331.81,600.0,331.89,331.89,331.61,331.81,600.0
2011-12-02 14:25:00,331.59,331.73,331.35,331.4,2600.0,331.59,331.73,331.35,331.4,2600.0
2011-12-02 14:30:00,331.16,331.37,331.08,331.08,2100.0,331.16,331.37,331.08,331.08,2100.0
2011-12-02 14:35:00,331.0,331.21,330.97,331.13,3000.0,331.0,331.21,330.97,331.13,3000.0
2011-12-02 14:40:00,331.17,331.52,331.07,331.18,2300.0,331.17,331.52,331.07,331.18,2300.0
2011-12-02 14:45:00,331.25,331.41,331.07,331.37,2800.0,331.25,331.41,331.07,331.37,2800.0
2011-12-02 14:50:00,331.46,331.68,331.15,331.41,2500.0,331.46,331.68,331.15,331.41,2500.0
2011-12-02 14:55:00,331.71,331.72,331.36,331.48,1200.0,331.71,331.72,331.36,331.48,1200.0
2011-12-02 15:00:00,331.63,331.63,331.12,331.54,2800.0,331.63,331.63,331.12,331.54,2800.0
2011-12-02 15:05:00,331.63,331.63,331.11,331.33,2000.0,331.63,331.63,331.11,331.33,2000.0
2011-12-02 15:10:00,331.38,331.67,331.36,331.67,2200.0,331.38,331.67,331.36,331.67,2200.0
2011-12-02 15:15:00,331.49,331.68,331.49,331.5,2300.0,331.49,331.68,331.49,331.5,2300.0
2011-12-02 15:20:00,331.47,331.47,331.22,331.28,3200.0,331.47,331.47,331.22,331.28,3200.0
2011-12-02 15:25:00,331.22,331.35,330.84,331.1,4900.0,331.22,331.35,330.84,331.1,4900.0
2011-12-02 15:30:00,331.1,331.3,330.67,330.84,4300.0,331.1,331.3,330.67,330.84,4300.0
2011-12-02 15:35:00,330.86,331.52,330.68,331.52,8200.0,330.86,331.52,330.68,331.52,8200.0
2011-12-02 15:40:00,331.42,331.63,331.32,331.58,6800.0,331.42,331.63,331.32,331.58,6800.0
2011-12-02 15:45:00,331.46,331.47,330.39,330.39,8400.0,331.46,331.47,330.39,330.39,8400.0
2011-12-02 15:50:00,330.66,331.31,330.54,330.98,6700.0,330.66,331.31,330.54,330.98,6700.0
2011-12-02 15:55:00,331.06,331.16,330.22,330.23,17700.0,331.06,331.16,330.22,330.23,17700.0
2011-12-05 09:30:00,334.54,334.54,332.01,334.4,5200.0,334.54,334.54,332.01,334.4,5200.0
2011-12-05 09:35:00,334.35,334.94,334.17,334.42,1800.0,334.35,334.94,334.17,334.42,1800.0
2011-12-05 09:40:00,334.66,334.8,334.43,334.53,1900.0,334.66,334.8,334.43,334.53,1900.0
2011-12-05 09:45:00,334.73,336.0,334.52,335.71,3400.0,334.73,336.0,334.52,335.71,3400.0
2011-12-05 09:50:00,335.72,336.48,335.72,336.02,900.0,335.72,336.48,335.72,336.02,900.0
2011-12-05 09:55:00,336.1,336.93,335.82,335.93,4300.0,336.1,336.93,335.82,335.93,4300.0
2011-12-05 10:00:00,336.61,336.61,335.72,336.09,2400.0,336.61,336.61,335.72,336.09,2400.0
2011-12-05 10:05:00,336.47,336.6,335.98,336.4,2500.0,336.47,336.6,335.98,336.4,2500.0
2011-12-05 10:10:00,336.7,337.25,336.7,337.23,2400.0,336.7,337.25,336.7,337.23,2400.0
2011-12-05 10:15:00,337.3,337.66,336.98,337.24,7300.0,337.3,337.66,336.98,337.24,7300.0
2011-12-05 10:20:00,337.52,337.88,337.27,337.49,3300.0,337.52,337.88,337.27,337.49,3300.0
2011-12-05 10:25:00,337.53,337.83,337.35,337.83,8300.0,337.53,337.83,337.35,337.83,8300.0
2011-12-05 10:30:00,338.0,338.19,337.95,338.19,1500.0,338.0,338.19,337.95,338.19,1500.0
2011-12-05 10:35:00,338.04,338.19,337.38,337.75,2000.0,338.04,338.19,337.38,337.75,2000.0
2011-12-05 10:40:00,337.74,338.0,337.61,337.99,2000.0,337.74,338.0,337.61,337.99,2000.0
2011-12-05 10:45:00,338.05,338.06,337.93,337.93,1400.0,338.05,338.06,337.93,337.93,1400.0
2011-12-05 10:50:00,338.0,338.01,337.04,337.56,3400.0,338.0,338.01,337.04,337.56,3400.0
2011-12-05 10:55:00,337.66,337.66,336.88,337.01,2900.0,337.66,337.66,336.88,337.01,2900.0
2011-12-05 11:00:00,337.04,337.62,337.0,337.62,4100.0,337.04,337.62,337.0,337.62,4100.0
2011-12-05 11:05:00,337.62,337.86,337.61,337.86,1600.0,337.62,337.86,337.61,337.86,1600.0
2011-12-05 11:10:00,337.72,337.83,337.62,337.83,1800.0,337.72,337.83,337.62,337.83,1800.0
2011-12-05 11:15:00,337.79,338.07,337.53,338.01,3700.0,337.79,338.07,337.53,338.01,3700.0
2011-12-05 11:20:00,338.08,338.11,337.08,337.3,4900.0,338.08,338.11,337.08,337.3,4900.0
2011-12-05 11:25:00,337.27,337.86,337.11,337.84,2600.0,337.27,337.86,337.11,337.84,2600.0
2011-12-05 11:30:00,337.85,337.85,337.54,337.74,1600.0,337.85,337.85,337.54,337.74,1600.0
2011-12-05 11:35:00,337.44,337.99,337.43,337.99,3800.0,337.44,337.99,337.43,337.99,3800.0
2011-12-05 11:40:00,337.86,337.95,337.49,337.49,2300.0,337.86,337.95,337.49,337.49,2300.0
2011-12-05 11:45:00,337.47,337.89,337.29,337.89,1200.0,337.47,337.89,337.29,337.89,1200.0
2011-12-05 11:50:00,337.75,337.9,337.6,337.65,1400.0,337.75,337.9,337.6,337.65,1400.0
2011-12-05 11:55:00,337.64,337.77,337.55,337.77,500.0,337.64,337.77,337.55,337.77,500.0
2011-12-05 12:00:00,337.6,337.7,337.42,337.55,700.0,337.6,337.7,337.42,337.55,700.0
2011-12-05 12:05:00,337.69,338.22,337.63,337.97,5600.0,337.69,338.22,337.63,337.97,5600.0
2011-12-05 12:10:00,337.79,338.11,337.75,338.02,3500.0,337.79,338.11,337.75,338.02,3500.0
2011-12-05 12:15:00,338.31,338.51,338.31,338.51,1200.0,338.31,338.51,338.31,338.51,1200.0
2011-12-05 12:20:00,338.6,338.6,338.28,338.28,1200.0,338.6,338.6,338.28,338.28,1200.0
2011-12-05 12:25:00,338.55,339.13,338.49,339.12,4000.0,338.55,339.13,338.49,339.12,4000.0
2011-12-05 12:30:00,339.01,339.09,338.78,339.03,1600.0,339.01,339.09,338.78,339.03,1600.0
2011-12-05 12:35:00,339.03,339.37,339.03,339.1,1500.0,339.03,339.37,339.03,339.1,1500.0
2011-12-05 12:40:00,339.09,339.09,338.37,338.79,2700.0,339.09,339.09,338.37,338.79,2700.0
2011-12-05 12:45:00,338.79,338.96,338.09,338.09,4200.0,338.79,338.96,338.09,338.09,4200.0
2011-12-05 12:50:00,338.4,338.4,337.76,337.89,1500.0,338.4,338.4,337.76,337.89,1500.0
2011-12-05 12:55:00,338.07,338.07,337.26,337.33,1900.0,338.07,338.07,337.26,337.33,1900.0
2011-12-05 13:00:00,337.33,337.33,337.33,337.33,0.0,337.33,337.33,337.33,337.33,0.0
2011-12-05 13:05:00,337.25,337.4,337.25,337.26,1600.0,337.25,337.4,337.25,337.26,1600.0
2011-12-05 13:10:00,337.4,337.4,337.24,337.24,1000.0,337.4,337.4,337.24,337.24,1000.0
2011-12-05 13:15:00,337.17,337.62,337.17,337.62,2900.0,337.17,337.62,337.17,337.62,2900.0
2011-12-05 13:20:00,337.4,337.4,337.0,337.28,1200.0,337.4,337.4,337.0,337.28,1200.0
2011-12-05 13:25:00,337.0,337.0,336.49,336.87,700.0,337.0,337.0,336.49,336.87,700.0
2011-12-05 13:30:00,336.81,336.81,336.58,336.78,400.0,336.81,336.81,336.58,336.78,400.0
2011-12-05 13:35:00,336.78,336.88,336.3,336.5,2200.0,336.78,336.88,336.3,336.5,2200.0
2011-12-05 13:40:00,336.46,336.89,336.17,336.23,2300.0,336.46,336.89,336.17,336.23,2300.0
2011-12-05 13:45:00,336.02,336.51,335.63,335.63,4500.0,336.02,336.51,335.63,335.63,4500.0
2011-12-05 13:50:00,335.26,335.87,335.17,335.17,1900.0,335.26,335.87,335.17,335.17,1900.0
2011-12-05 13:55:00,335.33,335.53,335.3,335.53,1200.0,335.33,335.53,335.3,335.53,1200.0
2011-12-05 14:00:00,335.36,335.49,335.17,335.3,1700.0,335.36,335.49,335.17,335.3,1700.0
2011-12-05 14:05:00,335.23,336.58,335.23,336.58,4800.0,335.23,336.58,335.23,336.58,4800.0
2011-12-05 14:10:00,336.68,336.75,336.5,336.5,2000.0,336.68,336.75,336.5,336.5,2000.0
2011-12-05 14:15:00,336.56,337.28,335.85,336.91,2900.0,336.56,337.28,335.85,336.91,2900.0
2011-12-05 14:20:00,337.03,337.5,336.86,337.37,2400.0,337.03,337.5,336.86,337.37,2400.0
2011-12-05 14:25:00,337.31,337.99,337.2,337.85,3400.0,337.31,337.99,337.2,337.85,3400.0
2011-12-05 14:30:00,337.67,338.57,337.67,338.37,5000.0,337.67,338.57,337.67,338.37,5000.0
2011-12-05 14:35:00,338.43,339.12,338.43,338.74,8100.0,338.43,339.12,338.43,338.74,8100.0
2011-12-05 14:40:00,338.7,338.93,338.04,338.04,1700.0,338.7,338.93,338.04,338.04,1700.0
2011-12-05 14:45:00,338.11,338.87,338.05,338.84,2600.0,338.11,338.87,338.05,338.84,2600.0
2011-12-05 14:50:00,338.32,339.0,338.21,338.61,2600.0,338.32,339.0,338.21,338.61,2600.0
2011-12-05 14:55:00,338.9,339.44,338.83,338.86,2400.0,338.9,339.44,338.83,338.86,2400.0
2011-12-05 15:00:00,339.07,339.07,337.81,338.78,9800.0,339.07,339.07,337.81,338.78,9800.0
2011-12-05 15:05:00,338.79,338.79,337.71,337.77,4700.0,338.79,338.79,337.71,337.77,4700.0
2011-12-05 15:10:00,338.0,338.0,337.71,337.73,2700.0,338.0,338.0,337.71,337.73,2700.0
2011-12-05 15:15:00,337.63,338.47,337.62,338.37,6000.0,337.63,338.47,337.62,338.37,6000.0
2011-12-05 15:20:00,338.21,338.76,338.2,338.76,3500.0,338.21,338.76,338.2,338.76,3500.0
2011-12-05 15:25:00,338.63,338.63,337.96,337.97,10600.0,338.63,338.63,337.96,337.97,10600.0
2011-12-05 15:30:00,338.07,338.49,337.78,338.24,6500.0,338.07,338.49,337.78,338.24,6500.0
2011-12-05 15:35:00,338.24,338.24,337.48,337.71,5700.0,338.24,338.24,337.48,337.71,5700.0
2011-12-05 15:40:00,337.71,338.46,337.7,338.34,9000.0,337.71,338.46,337.7,338.34,9000.0
2011-12-05 15:45:00,338.19,339.4,338.08,338.97,15800.0,338.19,339.4,338.08,338.97,15800.0
2011-12-05 15:50:00,338.97,339.27,338.03,338.84,13500.0,338.97,339.27,338.03,338.84,13500.0
2011-12-05 15:55:00,338.66,338.92,338.0,338.51,18500.0,338.66,338.92,338.0,338.51,18500.0
2011-12-06 09:30:00,341.16,343.9,337.76,340.8,27900.0,341.16,343.9,337.76,340.8,27900.0
2011-12-06 09:35:00,340.81,341.35,335.48,335.49,21300.0,340.81,341.35,335.48,335.49,21300.0
2011-12-06 09:40:00,335.51,337.37,333.88,334.56,33400.0,335.51,337.37,333.88,334.56,33400.0
2011-12-06 09:45:00,335.19,335.94,332.87,335.81,16600.0,335.19,335.94,332.87,335.81,16600.0
2011-12-06 09:50:00,335.55,337.87,334.08,337.33,13200.0,335.55,337.87,334.08,337.33,13200.0
2011-12-06 09:55:00,337.33,339.5,337.02,339.5,16300.0,337.33,339.5,337.02,339.5,16300.0
2011-12-06 10:00:00,339.5,340.89,338.46,339.67,17500.0,339.5,340.89,338.46,339.67,17500.0
2011-12-06 10:05:00,340.32,341.59,338.85,340.5,16800.0,340.32,341.59,338.85,340.5,16800.0
2011-12-06 10:10:00,341.28,342.7,339.55,341.76,12800.0,341.28,342.7,339.55,341.76,12800.0
2011-12-06 10:15:00,341.93,343.22,341.17,342.17,11400.0,341.93,343.22,341.17,342.17,11400.0
2011-12-06 10:20:00,342.17,342.95,341.33,342.3,2400.0,342.17,342.95,341.33,342.3,2400.0
2011-12-06 10:25:00,342.1,342.5,340.5,340.5,4300.0,342.1,342.5,340.5,340.5,4300.0
2011-12-06 10:30:00,339.99,342.24,339.74,341.17,7200.0,339.99,342.24,339.74,341.17,7200.0
2011-12-06 10:35:00,341.17,341.52,340.5,340.99,2900.0,341.17,341.52,340.5,340.99,2900.0
2011-12-06 10:40:00,341.27,341.27,340.32,340.33,3600.0,341.27,341.27,340.32,340.33,3600.0
2011-12-06 10:45:00,340.46,340.46,339.61,340.14,2100.0,340.46,340.46,339.61,340.14,2100.0
2011-12-06 10:50:00,340.06,340.41,339.85,339.85,2000.0,340.06,340.41,339.85,339.85,2000.0
2011-12-06 10:55:00,339.73,340.12,339.0,340.12,10100.0,339.73,340.12,339.0,340.12,10100.0
2011-12-06 11:00:00,339.75,341.01,339.75,341.01,4300.0,339.75,341.01,339.75,341.01,4300.0
2011-12-06 11:05:00,341.48,341.49,341.12,341.28,2000.0,341.48,341.49,341.12,341.28,2000.0
2011-12-06 11:10:00,341.11,342.5,341.11,342.05,4700.0,341.11,342.5,341.11,342.05,4700.0
2011-12-06 11:15:00,342.28,342.9,342.06,342.28,11900.0,342.28,342.9,342.06,342.28,11900.0
2011-12-06 11:20:00,342.19,343.62,342.0,342.0,11200.0,342.19,343.62,342.0,342.0,11200.0
2011-12-06 11:25:00,342.45,342.62,341.92,342.23,4600.0,342.45,342.62,341.92,342.23,4600.0
2011-12-06 11:30:00,342.22,342.43,340.1,340.1,6800.0,342.22,342.43,340.1,340.1,6800.0
2011-12-06 11:35:00,340.1,340.53,339.67,340.5,3200.0,340.1,340.53,339.67,340.5,3200.0
2011-12-06 11:40:00,340.5,341.09,340.16,341.09,4400.0,340.5,341.09,340.16,341.09,4400.0
2011-12-06 11:45:00,341.06,341.31,341.0,341.31,3000.0,341.06,341.31,341.0,341.31,3000.0
2011-12-06 11:50:00,341.12,341.21,341.0,341.0,2800.0,341.12,341.21,341.0,341.0,2800.0
2011-12-06 11:55:00,341.01,341.32,341.01,341.06,2000.0,341.01,341.32,341.01,341.06,2000.0
2011-12-06 12:00:00,341.0,341.13,340.75,341.13,2400.0,341.0,341.13,340.75,341.13,2400.0
2011-12-06 12:05:00,341.19,341.2,341.0,341.15,1500.0,341.19,341.2,341.0,341.15,1500.0
2011-12-06 12:10:00,341.07,341.12,340.89,341.0,3300.0,341.07,341.12,340.89,341.0,3300.0
2011-12-06 12:15:00,341.07,341.25,340.9,341.12,4300.0,341.07,341.25,340.9,341.12,4300.0
2011-12-06 12:20:00,341.03,341.19,341.0,341.13,2000.0,341.03,341.19,341.0,341.13,2000.0
2011-12-06 12:25:00,341.11,341.11,341.05,341.05,400.0,341.11,341.11,341.05,341.05,400.0
2011-12-06 12:30:00,341.06,341.06,339.5,339.81,3900.0,341.06,341.06,339.5,339.81,3900.0
2011-12-06 12:35:00,339.79,340.36,339.54,339.58,1400.0,339.79,340.36,339.54,339.58,1400.0
2011-12-06 12:40:00,339.69,340.17,339.67,340.17,1700.0,339.69,340.17,339.67,340.17,1700.0
2011-12-06 12:45:00,340.03,340.03,339.79,339.95,1100.0,340.03,340.03,339.79,339.95,1100.0
2011-12-06 12:50:00,339.82,339.96,339.71,339.92,800.0,339.82,339.96,339.71,339.92,800.0
2011-12-06 12:55:00,339.92,339.93,339.83,339.83,700.0,339.92,339.93,339.83,339.83,700.0
2011-12-06 13:00:00,339.84,340.22,339.75,340.22,1800.0,339.84,340.22,339.75,340.22,1800.0
2011-12-06 13:05:00,339.75,340.07,339.7,340.07,1000.0,339.75,340.07,339.7,340.07,1000.0
2011-12-06 13:10:00,339.62,339.73,339.54,339.64,1300.0,339.62,339.73,339.54,339.64,1300.0
2011-12-06 13:15:00,339.64,340.25,339.64,340.25,2600.0,339.64,340.25,339.64,340.25,2600.0
2011-12-06 13:20:00,340.25,340.25,339.8,339.8,1100.0,340.25,340.25,339.8,339.8,1100.0
2011-12-06 13:25:00,339.73,339.73,339.26,339.59,2700.0,339.73,339.73,339.26,339.59,2700.0
2011-12-06 13:30:00,339.6,339.6,339.24,339.38,1500.0,339.6,339.6,339.24,339.38,1500.0
2011-12-06 13:35:00,339.22,339.38,338.91,339.1,3300.0,339.22,339.38,338.91,339.1,3300.0
2011-12-06 13:40:00,339.0,339.0,338.27,338.31,2900.0,339.0,339.0,338.27,338.31,2900.0
2011-12-06 13:45:00,338.54,338.6,337.34,337.59,7200.0,338.54,338.6,337.34,337.59,7200.0
2011-12-06 13:50:00,337.37,337.82,336.67,337.19,9400.0,337.37,337.82,336.67,337.19,9400.0
2011-12-06 13:55:00,337.19,337.81,337.0,337.81,4200.0,337.19,337.81,337.0,337.81,4200.0
2011-12-06 14:00:00,337.63,337.8,335.94,337.16,14000.0,337.63,337.8,335.94,337.16,14000.0
2011-12-06 14:05:00,336.92,338.1,336.77,338.1,4700.0,336.92,338.1,336.77,338.1,4700.0
2011-12-06 14:10:00,337.74,337.88,337.59,337.84,3500.0,337.74,337.88,337.59,337.84,3500.0
2011-12-06 14:15:00,337.84,339.1,337.84,338.72,5400.0,337.84,339.1,337.84,338.72,5400.0
2011-12-06 14:20:00,338.61,338.61,337.11,337.72,4500.0,338.61,338.61,337.11,337.72,4500.0
2011-12-06 14:25:00,337.32,338.25,336.89,338.25,5400.0,337.32,338.25,336.89,338.25,5400.0
2011-12-06 14:30:00,338.37,338.73,337.88,338.65,2600.0,338.37,338.73,337.88,338.65,2600.0
2011-12-06 14:35:00,338.65,339.28,338.23,338.84,4000.0,338.65,339.28,338.23,338.84,4000.0
2011-12-06 14:40:00,338.83,339.52,338.46,339.46,3400.0,338.83,339.52,338.46,339.46,3400.0
2011-12-06 14:45:00,339.37,339.78,339.04,339.33,2600.0,339.37,339.78,339.04,339.33,2600.0
2011-12-06 14:50:00,339.65,339.98,338.86,339.98,4700.0,339.65,339.98,338.86,339.98,4700.0
2011-12-06 14:55:00,339.6,339.72,339.01,339.27,4100.0,339.6,339.72,339.01,339.27,4100.0
2011-12-06 15:00:00,339.0,339.43,338.84,338.84,4100.0,339.0,339.43,338.84,338.84,4100.0
2011-12-06 15:05:00,339.14,339.38,338.84,339.16,3100.0,339.14,339.38,338.84,339.16,3100.0
2011-12-06 15:10:00,339.14,339.67,339.12,339.54,4100.0,339.14,339.67,339.12,339.54,4100.0
2011-12-06 15:15:00,339.13,339.42,339.13,339.23,2000.0,339.13,339.42,339.13,339.23,2000.0
2011-12-06 15:20:00,339.15,339.23,338.81,339.03,3200.0,339.15,339.23,338.81,339.03,3200.0
2011-12-06 15:25:00,339.02,339.02,337.81,337.81,5100.0,339.02,339.02,337.81,337.81,5100.0
2011-12-06 15:30:00,337.89,339.01,337.88,338.39,7300.0,337.89,339.01,337.88,338.39,7300.0
2011-12-06 15:35:00,338.6,338.79,338.3,338.3,4400.0,338.6,338.79,338.3,338.3,4400.0
2011-12-06 15:40:00,338.28,338.7,338.28,338.49,4100.0,338.28,338.7,338.28,338.49,4100.0
2011-12-06 15:45:00,338.56,338.6,337.8,338.14,9300.0,338.56,338.6,337.8,338.14,9300.0
2011-12-06 15:50:00,338.31,338.39,337.13,337.18,9100.0,338.31,338.39,337.13,337.18,9100.0
2011-12-06 15:55:00,337.34,337.92,336.9,337.28,16500.0,337.34,337.92,336.9,337.28,16500.0
2011-12-07 09:30:00,337.75,337.75,336.1,336.62,11200.0,337.75,337.75,336.1,336.62,11200.0
2011-12-07 09:35:00,336.45,337.33,336.16,337.33,10700.0,336.45,337.33,336.16,337.33,10700.0
2011-12-07 09:40:00,337.37,337.8,337.0,337.8,1700.0,337.37,337.8,337.0,337.8,1700.0
2011-12-07 09:45:00,337.8,338.27,336.49,336.78,10400.0,337.8,338.27,336.49,336.78,10400.0
2011-12-07 09:50:00,336.81,337.92,335.54,335.64,11000.0,336.81,337.92,335.54,335.64,11000.0
2011-12-07 09:55:00,335.78,335.9,335.0,335.57,5300.0,335.78,335.9,335.0,335.57,5300.0
2011-12-07 10:00:00,335.56,335.78,335.0,335.56,3900.0,335.56,335.78,335.0,335.56,3900.0
2011-12-07 10:05:00,335.53,335.53,335.0,335.29,4100.0,335.53,335.53,335.0,335.29,4100.0
2011-12-07 10:10:00,335.48,335.77,335.17,335.42,900.0,335.48,335.77,335.17,335.42,900.0
2011-12-07 10:15:00,335.42,335.97,335.0,335.71,6800.0,335.42,335.97,335.0,335.71,6800.0
2011-12-07 10:20:00,335.71,335.82,334.82,335.12,5600.0,335.71,335.82,334.82,335.12,5600.0
2011-12-07 10:25:00,336.01,336.16,335.03,335.81,7100.0,336.01,336.16,335.03,335.81,7100.0
2011-12-07 10:30:00,335.61,335.61,334.76,334.91,12200.0,335.61,335.61,334.76,334.91,12200.0
2011-12-07 10:35:00,334.75,335.0,334.58,335.0,2200.0,334.75,335.0,334.58,335.0,2200.0
2011-12-07 10:40:00,334.88,335.52,334.73,335.52,4100.0,334.88,335.52,334.73,335.52,4100.0
2011-12-07 10:45:00,335.96,335.96,335.02,335.25,9100.0,335.96,335.96,335.02,335.25,9100.0
2011-12-07 10:50:00,335.22,335.45,334.63,334.9,8400.0,335.22,335.45,334.63,334.9,8400.0
2011-12-07 10:55:00,334.7,334.82,334.03,334.82,6400.0,334.7,334.82,334.03,334.82,6400.0
2011-12-07 11:00:00,334.8,335.55,334.73,335.02,3300.0,334.8,335.55,334.73,335.02,3300.0
2011-12-07 11:05:00,334.76,335.62,334.76,335.62,3700.0,334.76,335.62,334.76,335.62,3700.0
2011-12-07 11:10:00,335.66,335.66,335.38,335.46,800.0,335.66,335.66,335.38,335.46,800.0
2011-12-07 11:15:00,335.4,335.71,335.38,335.71,1900.0,335.4,335.71,335.38,335.71,1900.0
2011-12-07 11:20:00,335.99,336.13,335.0,335.38,16200.0,335.99,336.13,335.0,335.38,16200.0
2011-12-07 11:25:00,335.95,336.09,335.57,335.57,900.0,335.95,336.09,335.57,335.57,900.0
2011-12-07 11:30:00,335.79,336.06,335.38,335.51,3300.0,335.79,336.06,335.38,335.51,3300.0
2011-12-07 11:35:00,335.47,335.61,334.89,334.89,2100.0,335.47,335.61,334.89,334.89,2100.0
2011-12-07 11:40:00,334.92,334.92,334.23,334.5,1400.0,334.92,334.92,334.23,334.5,1400.0
2011-12-07 11:45:00,334.52,334.89,334.51,334.74,1800.0,334.52,334.89,334.51,334.74,1800.0
2011-12-07 11:50:00,334.8,334.8,334.66,334.78,500.0,334.8,334.8,334.66,334.78,500.0
2011-12-07 11:55:00,334.8,335.02,334.8,335.0,1900.0,334.8,335.02,334.8,335.0,1900.0
2011-12-07 12:00:00,334.94,335.04,334.53,334.53,3200.0,334.94,335.04,334.53,334.53,3200.0
2011-12-07 12:05:00,334.63,334.75,334.63,334.74,1300.0,334.63,334.75,334.63,334.74,1300.0
2011-12-07 12:10:00,334.67,334.75,334.14,334.14,1600.0,334.67,334.75,334.14,334.14,1600.0
2011-12-07 12:15:00,334.39,334.63,334.28,334.63,1300.0,334.39,334.63,334.28,334.63,1300.0
2011-12-07 12:20:00,334.54,334.99,334.54,334.99,4100.0,334.54,334.99,334.54,334.99,4100.0
2011-12-07 12:25:00,334.99,335.4,334.92,335.07,4900.0,334.99,335.4,334.92,335.07,4900.0
2011-12-07 12:30:00,335.17,335.17,334.64,334.74,1600.0,335.17,335.17,334.64,334.74,1600.0
2011-12-07 12:35:00,334.94,335.0,334.8,334.91,1300.0,334.94,335.0,334.8,334.91,1300.0
2011-12-07 12:40:00,335.0,335.0,334.9,335.0,500.0,335.0,335.0,334.9,335.0,500.0
2011-12-07 12:45:00,335.0,335.2,334.93,334.93,2000.0,335.0,335.2,334.93,334.93,2000.0
2011-12-07 12:50:00,335.01,335.04,334.66,334.75,3200.0,335.01,335.04,334.66,334.75,3200.0
2011-12-07 12:55:00,334.8,335.32,334.7,335.04,5000.0,334.8,335.32,334.7,335.04,5000.0
2011-12-07 13:00:00,335.0,335.18,334.99,335.02,1500.0,335.0,335.18,334.99,335.02,1500.0
2011-12-07 13:05:00,335.0,335.08,334.82,335.08,800.0,335.0,335.08,334.82,335.08,800.0
2011-12-07 13:10:00,334.91,335.03,334.63,335.0,3400.0,334.91,335.03,334.63,335.0,3400.0
2011-12-07 13:15:00,335.24,335.4,335.09,335.31,4500.0,335.24,335.4,335.09,335.31,4500.0
2011-12-07 13:20:00,335.28,335.33,335.01,335.01,17000.0,335.28,335.33,335.01,335.01,17000.0
2011-12-07 13:25:00,334.96,335.09,334.88,334.89,2500.0,334.96,335.09,334.88,334.89,2500.0
2011-12-07 13:30:00,334.8,334.83,334.62,334.62,700.0,334.8,334.83,334.62,334.62,700.0
2011-12-07 13:35:00,334.74,334.74,334.51,334.68,900.0,334.74,334.74,334.51,334.68,900.0
2011-12-07 13:40:00,334.37,334.37,333.93,334.3,2900.0,334.37,334.37,333.93,334.3,2900.0
2011-12-07 13:45:00,334.04,334.23,333.89,334.06,1700.0,334.04,334.23,333.89,334.06,1700.0
2011-12-07 13:50:00,333.99,334.11,333.99,334.11,1300.0,333.99,334.11,333.99,334.11,1300.0
2011-12-07 13:55:00,334.21,334.53,334.11,334.53,1000.0,334.21,334.53,334.11,334.53,1000.0
2011-12-07 14:00:00,334.62,334.63,334.3,334.3,3000.0,334.62,334.63,334.3,334.3,3000.0
2011-12-07 14:05:00,334.06,334.56,334.06,334.21,3600.0,334.06,334.56,334.06,334.21,3600.0
2011-12-07 14:10:00,334.3,334.3,333.92,333.98,2300.0,334.3,334.3,333.92,333.98,2300.0
2011-12-07 14:15:00,333.93,333.93,333.55,333.65,1600.0,333.93,333.93,333.55,333.65,1600.0
2011-12-07 14:20:00,333.65,333.98,333.65,333.98,900.0,333.65,333.98,333.65,333.98,900.0
2011-12-07 14:25:00,333.85,333.96,333.71,333.78,1100.0,333.85,333.96,333.71,333.78,1100.0
2011-12-07 14:30:00,333.78,334.01,333.78,333.96,3300.0,333.78,334.01,333.78,333.96,3300.0
2011-12-07 14:35:00,333.68,333.97,333.68,333.97,1300.0,333.68,333.97,333.68,333.97,1300.0
2011-12-07 14:40:00,333.95,334.46,333.75,333.75,1700.0,333.95,334.46,333.75,333.75,1700.0
2011-12-07 14:45:00,333.92,333.92,333.37,333.37,2800.0,333.92,333.92,333.37,333.37,2800.0
2011-12-07 14:50:00,333.65,333.82,333.62,333.63,1000.0,333.65,333.82,333.62,333.63,1000.0
2011-12-07 14:55:00,333.78,334.1,333.75,334.05,1900.0,333.78,334.1,333.75,334.05,1900.0
2011-12-07 15:00:00,334.06,334.38,334.06,334.12,5500.0,334.06,334.38,334.06,334.12,5500.0
2011-12-07 15:05:00,334.12,334.2,333.97,333.97,3700.0,334.12,334.2,333.97,333.97,3700.0
2011-12-07 15:10:00,333.96,334.06,333.86,334.01,2200.0,333.96,334.06,333.86,334.01,2200.0
2011-12-07 15:15:00,334.04,334.33,333.95,334.09,9200.0,334.04,334.33,333.95,334.09,9200.0
2011-12-07 15:20:00,334.1,334.41,333.9,333.9,2200.0,334.1,334.41,333.9,333.9,2200.0
2011-12-07 15:25:00,334.12,334.5,334.11,334.14,7700.0,334.12,334.5,334.11,334.14,7700.0
2011-12-07 15:30:00,334.15,334.24,333.59,333.69,5900.0,334.15,334.24,333.59,333.69,5900.0
2011-12-07 15:35:00,333.76,334.45,333.58,334.36,5500.0,333.76,334.45,333.58,334.36,5500.0
2011-12-07 15:40:00,334.45,334.54,333.81,333.82,15500.0,334.45,334.54,333.81,333.82,15500.0
2011-12-07 15:45:00,333.96,334.21,333.85,334.09,20600.0,333.96,334.21,333.85,334.09,20600.0
2011-12-07 15:50:00,334.19,334.19,333.6,334.02,18800.0,334.19,334.19,333.6,334.02,18800.0
2011-12-07 15:55:00,334.06,334.65,333.64,333.81,20300.0,334.06,334.65,333.64,333.81,20300.0
2011-12-08 09:30:00,333.58,333.58,330.29,331.8,10700.0,333.58,333.58,330.29,331.8,10700.0
2011-12-08 09:35:00,331.61,332.48,331.56,332.48,6700.0,331.61,332.48,331.56,332.48,6700.0
2011-12-08 09:40:00,332.7,334.2,332.7,333.75,2700.0,332.7,334.2,332.7,333.75,2700.0
2011-12-08 09:45:00,333.79,334.12,333.08,333.18,3600.0,333.79,334.12,333.08,333.18,3600.0
2011-12-08 09:50:00,333.25,334.1,333.23,333.32,8100.0,333.25,334.1,333.23,333.32,8100.0
2011-12-08 09:55:00,333.62,334.06,333.42,334.05,3000.0,333.62,334.06,333.42,334.05,3000.0
2011-12-08 10:00:00,333.93,334.0,333.66,333.75,2100.0,333.93,334.0,333.66,333.75,2100.0
2011-12-08 10:05:00,333.19,333.76,333.19,333.28,3600.0,333.19,333.76,333.19,333.28,3600.0
2011-12-08 10:10:00,333.5,333.52,333.35,333.44,3700.0,333.5,333.52,333.35,333.44,3700.0
2011-12-08 10:15:00,333.5,333.51,332.99,333.04,2100.0,333.5,333.51,332.99,333.04,2100.0
2011-12-08 10:20:00,333.12,334.03,333.04,333.22,3700.0,333.12,334.03,333.04,333.22,3700.0
2011-12-08 10:25:00,333.34,333.56,332.81,333.03,1300.0,333.34,333.56,332.81,333.03,1300.0
2011-12-08 10:30:00,333.27,333.69,333.21,333.44,3300.0,333.27,333.69,333.21,333.44,3300.0
2011-12-08 10:35:00,333.3,333.3,332.97,333.13,1700.0,333.3,333.3,332.97,333.13,1700.0
2011-12-08 10:40:00,333.09,333.24,333.08,333.24,700.0,333.09,333.24,333.08,333.24,700.0
2011-12-08 10:45:00,333.67,333.67,333.26,333.26,2200.0,333.67,333.67,333.26,333.26,2200.0
2011-12-08 10:50:00,333.18,333.32,332.97,332.97,1100.0,333.18,333.32,332.97,332.97,1100.0
2011-12-08 10:55:00,333.29,333.29,332.65,332.65,1400.0,333.29,333.29,332.65,332.65,1400.0
2011-12-08 11:00:00,332.48,332.48,332.04,332.04,1600.0,332.48,332.48,332.04,332.04,1600.0
2011-12-08 11:05:00,332.26,332.32,332.08,332.08,700.0,332.26,332.32,332.08,332.08,700.0
2011-12-08 11:10:00,331.91,331.91,331.86,331.86,400.0,331.91,331.91,331.86,331.86,400.0
2011-12-08 11:15:00,331.93,332.34,331.91,332.33,1500.0,331.93,332.34,331.91,332.33,1500.0
2011-12-08 11:20:00,332.27,332.84,332.27,332.42,2100.0,332.27,332.84,332.27,332.42,2100.0
2011-12-08 11:25:00,332.56,332.68,332.25,332.25,1400.0,332.56,332.68,332.25,332.25,1400.0
2011-12-08 11:30:00,332.25,332.98,332.21,332.8,2100.0,332.25,332.98,332.21,332.8,2100.0
2011-12-08 11:35:00,332.61,332.61,332.19,332.19,800.0,332.61,332.61,332.19,332.19,800.0
2011-12-08 11:40:00,332.11,332.28,332.1,332.17,900.0,332.11,332.28,332.1,332.17,900.0
2011-12-08 11:45:00,332.44,332.86,332.44,332.51,1700.0,332.44,332.86,332.44,332.51,1700.0
2011-12-08 11:50:00,332.62,332.77,332.5,332.75,2900.0,332.62,332.77,332.5,332.75,2900.0
2011-12-08 11:55:00,332.75,332.75,332.4,332.67,1200.0,332.75,332.75,332.4,332.67,1200.0
2011-12-08 12:00:00,332.67,332.67,332.32,332.32,300.0,332.67,332.67,332.32,332.32,300.0
2011-12-08 12:05:00,332.4,332.64,332.32,332.46,1200.0,332.4,332.64,332.32,332.46,1200.0
2011-12-08 12:10:00,332.37,332.47,332.37,332.47,200.0,332.37,332.47,332.37,332.47,200.0
2011-12-08 12:15:00,332.72,332.89,332.4,332.71,2300.0,332.72,332.89,332.4,332.71,2300.0
2011-12-08 12:20:00,332.8,332.8,332.47,332.51,1000.0,332.8,332.8,332.47,332.51,1000.0
2011-12-08 12:25:00,332.6,332.73,332.42,332.52,1400.0,332.6,332.73,332.42,332.52,1400.0
2011-12-08 12:30:00,332.37,332.51,332.32,332.32,2400.0,332.37,332.51,332.32,332.32,2400.0
2011-12-08 12:35:00,332.29,332.31,331.97,332.3,2300.0,332.29,332.31,331.97,332.3,2300.0
2011-12-08 12:40:00,332.22,332.43,332.2,332.2,700.0,332.22,332.43,332.2,332.2,700.0
2011-12-08 12:45:00,332.18,332.41,332.18,332.38,1200.0,332.18,332.41,332.18,332.38,1200.0
2011-12-08 12:50:00,332.4,332.51,332.0,332.0,2200.0,332.4,332.51,332.0,332.0,2200.0
2011-12-08 12:55:00,332.26,332.5,332.25,332.25,1200.0,332.26,332.5,332.25,332.25,1200.0
2011-12-08 13:00:00,332.13,332.13,331.77,331.77,1600.0,332.13,332.13,331.77,331.77,1600.0
2011-12-08 13:05:00,331.7,331.7,331.37,331.37,1100.0,331.7,331.7,331.37,331.37,1100.0
2011-12-08 13:10:00,331.29,331.29,330.77,331.03,1100.0,331.29,331.29,330.77,331.03,1100.0
2011-12-08 13:15:00,330.95,331.52,330.91,331.52,1100.0,330.95,331.52,330.91,331.52,1100.0
2011-12-08 13:20:00,331.51,331.59,331.01,331.01,700.0,331.51,331.59,331.01,331.01,700.0
2011-12-08 13:25:00,331.07,331.46,331.07,331.46,500.0,331.07,331.46,331.07,331.46,500.0
2011-12-08 13:30:00,331.66,331.66,331.41,331.52,900.0,331.66,331.66,331.41,331.52,900.0
2011-12-08 13:35:00,331.4,331.4,331.2,331.29,2100.0,331.4,331.4,331.2,331.29,2100.0
2011-12-08 13:40:00,331.4,331.51,331.28,331.31,3700.0,331.4,331.51,331.28,331.31,3700.0
2011-12-08 13:45:00,331.2,331.45,331.11,331.12,3600.0,331.2,331.45,331.11,331.12,3600.0
2011-12-08 13:50:00,331.09,331.25,331.09,331.25,400.0,331.09,331.25,331.09,331.25,400.0
2011-12-08 13:55:00,331.27,331.41,331.25,331.27,4500.0,331.27,331.41,331.25,331.27,4500.0
2011-12-08 14:00:00,331.38,331.41,331.18,331.32,3000.0,331.38,331.41,331.18,331.32,3000.0
2011-12-08 14:05:00,331.25,331.4,331.24,331.35,2000.0,331.25,331.4,331.24,331.35,2000.0
2011-12-08 14:10:00,331.4,331.41,331.31,331.31,2200.0,331.4,331.41,331.31,331.31,2200.0
2011-12-08 14:15:00,331.33,331.42,331.32,331.37,4700.0,331.33,331.42,331.32,331.37,4700.0
2011-12-08 14:20:00,331.4,331.51,331.2,331.41,6900.0,331.4,331.51,331.2,331.41,6900.0
2011-12-08 14:25:00,331.41,331.5,331.31,331.31,1600.0,331.41,331.5,331.31,331.31,1600.0
2011-12-08 14:30:00,331.31,331.76,331.31,331.74,1900.0,331.31,331.76,331.31,331.74,1900.0
2011-12-08 14:35:00,331.81,331.81,331.44,331.45,1500.0,331.81,331.81,331.44,331.45,1500.0
2011-12-08 14:40:00,331.45,331.45,331.18,331.19,1800.0,331.45,331.45,331.18,331.19,1800.0
2011-12-08 14:45:00,331.19,331.6,331.19,331.6,800.0,331.19,331.6,331.19,331.6,800.0
2011-12-08 14:50:00,331.6,331.61,330.86,330.86,3400.0,331.6,331.61,330.86,330.86,3400.0
2011-12-08 14:55:00,331.03,331.21,331.02,331.21,400.0,331.03,331.21,331.02,331.21,400.0
2011-12-08 15:00:00,331.57,331.58,331.38,331.4,2300.0,331.57,331.58,331.38,331.4,2300.0
2011-12-08 15:05:00,331.38,331.44,331.0,331.0,5800.0,331.38,331.44,331.0,331.0,5800.0
2011-12-08 15:10:00,331.01,331.6,331.0,331.39,7200.0,331.01,331.6,331.0,331.39,7200.0
2011-12-08 15:15:00,331.4,331.46,331.21,331.24,4000.0,331.4,331.46,331.21,331.24,4000.0
2011-12-08 15:20:00,331.41,331.41,331.31,331.4,5200.0,331.41,331.41,331.31,331.4,5200.0
2011-12-08 15:25:00,331.33,331.44,331.28,331.32,13000.0,331.33,331.44,331.28,331.32,13000.0
2011-12-08 15:30:00,331.38,331.43,331.19,331.34,17200.0,331.38,331.43,331.19,331.34,17200.0
2011-12-08 15:35:00,331.42,331.93,331.13,331.23,7500.0,331.42,331.93,331.13,331.23,7500.0
2011-12-08 15:40:00,330.9,331.28,330.65,331.27,8900.0,330.9,331.28,330.65,331.27,8900.0
2011-12-08 15:45:00,331.16,331.48,330.31,330.82,5900.0,331.16,331.48,330.31,330.82,5900.0
2011-12-08 15:50:00,330.8,330.91,329.69,330.14,9100.0,330.8,330.91,329.69,330.14,9100.0
2011-12-08 15:55:00,330.06,330.12,329.1,329.76,10100.0,330.06,330.12,329.1,329.76,10100.0
2011-12-09 09:30:00,329.7,332.3,329.49,329.49,22400.0,329.7,332.3,329.49,329.49,22400.0
2011-12-09 09:35:00,329.6,330.95,329.6,330.3,9300.0,329.6,330.95,329.6,330.3,9300.0
2011-12-09 09:40:00,330.01,330.67,329.22,330.32,15200.0,330.01,330.67,329.22,330.32,15200.0
2011-12-09 09:45:00,330.6,331.11,329.73,329.73,8500.0,330.6,331.11,329.73,329.73,8500.0
2011-12-09 09:50:00,329.72,330.65,329.72,330.65,4500.0,329.72,330.65,329.72,330.65,4500.0
2011-12-09 09:55:00,330.64,330.72,330.21,330.21,10500.0,330.64,330.72,330.21,330.21,10500.0
2011-12-09 10:00:00,330.54,330.6,330.28,330.34,9600.0,330.54,330.6,330.28,330.34,9600.0
2011-12-09 10:05:00,330.4,330.87,329.75,330.05,16400.0,330.4,330.87,329.75,330.05,16400.0
2011-12-09 10:10:00,330.08,330.52,329.9,330.2,20500.0,330.08,330.52,329.9,330.2,20500.0
2011-12-09 10:15:00,330.37,330.42,329.97,330.0,4200.0,330.37,330.42,329.97,330.0,4200.0
2011-12-09 10:20:00,330.26,330.55,329.9,330.0,17500.0,330.26,330.55,329.9,330.0,17500.0
2011-12-09 10:25:00,329.91,330.49,329.9,330.45,8700.0,329.91,330.49,329.9,330.45,8700.0
2011-12-09 10:30:00,330.32,330.45,330.28,330.32,5600.0,330.32,330.45,330.28,330.32,5600.0
2011-12-09 10:35:00,330.45,330.45,329.94,330.04,3800.0,330.45,330.45,329.94,330.04,3800.0
2011-12-09 10:40:00,330.0,330.4,330.0,330.2,6300.0,330.0,330.4,330.0,330.2,6300.0
2011-12-09 10:45:00,330.2,330.4,330.07,330.33,1500.0,330.2,330.4,330.07,330.33,1500.0
2011-12-09 10:50:00,330.41,330.46,330.1,330.12,7500.0,330.41,330.46,330.1,330.12,7500.0
2011-12-09 10:55:00,330.12,330.45,330.0,330.41,4600.0,330.12,330.45,330.0,330.41,4600.0
2011-12-09 11:00:00,330.25,330.7,330.11,330.22,11600.0,330.25,330.7,330.11,330.22,11600.0
2011-12-09 11:05:00,330.36,330.56,330.25,330.4,3000.0,330.36,330.56,330.25,330.4,3000.0
2011-12-09 11:10:00,330.36,330.48,330.18,330.43,9000.0,330.36,330.48,330.18,330.43,9000.0
2011-12-09 11:15:00,330.39,330.48,330.3,330.39,6600.0,330.39,330.48,330.3,330.39,6600.0
2011-12-09 11:20:00,330.34,330.4,330.19,330.34,9600.0,330.34,330.4,330.19,330.34,9600.0
2011-12-09 11:25:00,330.41,330.43,330.2,330.39,4500.0,330.41,330.43,330.2,330.39,4500.0
2011-12-09 11:30:00,330.38,330.5,330.09,330.09,8500.0,330.38,330.5,330.09,330.09,8500.0
2011-12-09 11:35:00,330.08,330.34,330.05,330.27,4400.0,330.08,330.34,330.05,330.27,4400.0
2011-12-09 11:40:00,330.28,330.48,330.27,330.43,6500.0,330.28,330.48,330.27,330.43,6500.0
2011-12-09 11:45:00,330.4,330.42,330.05,330.18,6900.0,330.4,330.42,330.05,330.18,6900.0
2011-12-09 11:50:00,330.31,330.31,330.17,330.25,1500.0,330.31,330.31,330.17,330.25,1500.0
2011-12-09 11:55:00,330.31,330.31,330.08,330.16,1700.0,330.31,330.31,330.08,330.16,1700.0
2011-12-09 12:00:00,330.24,330.27,330.05,330.17,2900.0,330.24,330.27,330.05,330.17,2900.0
2011-12-09 12:05:00,330.3,330.3,330.13,330.14,6000.0,330.3,330.3,330.13,330.14,6000.0
2011-12-09 12:10:00,330.2,330.34,330.05,330.2,5800.0,330.2,330.34,330.05,330.2,5800.0
2011-12-09 12:15:00,330.21,330.28,330.1,330.18,4300.0,330.21,330.28,330.1,330.18,4300.0
2011-12-09 12:20:00,330.16,330.19,330.05,330.05,1900.0,330.16,330.19,330.05,330.05,1900.0
2011-12-09 12:25:00,330.15,330.21,330.05,330.07,3200.0,330.15,330.21,330.05,330.07,3200.0
2011-12-09 12:30:00,330.15,330.34,330.05,330.34,2300.0,330.15,330.34,330.05,330.34,2300.0
2011-12-09 12:35:00,330.3,330.43,330.16,330.17,6000.0,330.3,330.43,330.16,330.17,6000.0
2011-12-09 12:40:00,330.2,330.6,330.2,330.46,6700.0,330.2,330.6,330.2,330.46,6700.0
2011-12-09 12:45:00,330.58,330.58,330.12,330.12,6400.0,330.58,330.58,330.12,330.12,6400.0
2011-12-09 12:50:00,330.18,330.48,330.18,330.21,2500.0,330.18,330.48,330.18,330.21,2500.0
2011-12-09 12:55:00,330.28,330.49,330.25,330.39,2700.0,330.28,330.49,330.25,330.39,2700.0
2011-12-09 13:00:00,330.4,330.49,330.28,330.37,3700.0,330.4,330.49,330.28,330.37,3700.0
2011-12-09 13:05:00,330.38,330.43,330.21,330.38,2900.0,330.38,330.43,330.21,330.38,2900.0
2011-12-09 13:10:00,330.35,330.4,330.27,330.27,2600.0,330.35,330.4,330.27,330.27,2600.0
2011-12-09 13:15:00,330.33,330.41,330.33,330.4,2000.0,330.33,330.41,330.33,330.4,2000.0
2011-12-09 13:20:00,330.35,330.42,330.1,330.1,5400.0,330.35,330.42,330.1,330.1,5400.0
2011-12-09 13:25:00,330.25,330.4,330.14,330.28,7200.0,330.25,330.4,330.14,330.28,7200.0
2011-12-09 13:30:00,330.28,330.4,330.17,330.39,3900.0,330.28,330.4,330.17,330.39,3900.0
2011-12-09 13:35:00,330.24,330.34,330.24,330.24,3000.0,330.24,330.34,330.24,330.24,3000.0
2011-12-09 13:40:00,330.19,330.37,330.19,330.29,3200.0,330.19,330.37,330.19,330.29,3200.0
2011-12-09 13:45:00,330.28,330.35,330.17,330.34,2300.0,330.28,330.35,330.17,330.34,2300.0
2011-12-09 13:50:00,330.33,330.38,330.1,330.2,9200.0,330.33,330.38,330.1,330.2,9200.0
2011-12-09 13:55:00,330.18,330.24,330.1,330.18,3800.0,330.18,330.24,330.1,330.18,3800.0
2011-12-09 14:00:00,330.18,330.34,330.18,330.25,6200.0,330.18,330.34,330.18,330.25,6200.0
2011-12-09 14:05:00,330.25,330.33,330.25,330.28,5700.0,330.25,330.33,330.25,330.28,5700.0
2011-12-09 14:10:00,330.28,330.34,330.18,330.27,2800.0,330.28,330.34,330.18,330.27,2800.0
2011-12-09 14:15:00,330.27,330.3,329.98,330.12,9900.0,330.27,330.3,329.98,330.12,9900.0
2011-12-09 14:20:00,330.13,330.3,330.13,330.27,2300.0,330.13,330.3,330.13,330.27,2300.0
2011-12-09 14:25:00,330.3,330.34,330.09,330.15,7200.0,330.3,330.34,330.09,330.15,7200.0
2011-12-09 14:30:00,330.15,330.29,330.15,330.19,4500.0,330.15,330.29,330.15,330.19,4500.0
2011-12-09 14:35:00,330.22,330.32,330.09,330.15,20300.0,330.22,330.32,330.09,330.15,20300.0
2011-12-09 14:40:00,330.16,330.3,330.09,330.26,4400.0,330.16,330.3,330.09,330.26,4400.0
2011-12-09 14:45:00,330.28,330.39,330.27,330.27,3300.0,330.28,330.39,330.27,330.27,3300.0
2011-12-09 14:50:00,330.29,330.34,330.2,330.22,4400.0,330.29,330.34,330.2,330.22,4400.0
2011-12-09 14:55:00,330.29,330.29,330.16,330.2,1500.0,330.29,330.29,330.16,330.2,1500.0
2011-12-09 15:00:00,330.24,330.34,330.18,330.21,6200.0,330.24,330.34,330.18,330.21,6200.0
2011-12-09 15:05:00,330.18,330.3,330.13,330.26,5300.0,330.18,330.3,330.13,330.26,5300.0
2011-12-09 15:10:00,330.25,330.27,330.13,330.23,7400.0,330.25,330.27,330.13,330.23,7400.0
2011-12-09 15:15:00,330.21,330.23,329.96,330.04,8800.0,330.21,330.23,329.96,330.04,8800.0
2011-12-09 15:20:00,330.07,330.23,330.07,330.18,3600.0,330.07,330.23,330.07,330.18,3600.0
2011-12-09 15:25:00,330.22,330.25,330.05,330.19,9400.0,330.22,330.25,330.05,330.19,9400.0
2011-12-09 15:30:00,330.25,330.25,330.07,330.17,10700.0,330.25,330.25,330.07,330.17,10700.0
2011-12-09 15:35:00,330.22,330.23,329.99,330.14,13500.0,330.22,330.23,329.99,330.14,13500.0
2011-12-09 15:40:00,330.12,330.27,330.04,330.07,12900.0,330.12,330.27,330.04,330.07,12900.0
2011-12-09 15:45:00,330.12,330.24,329.75,330.08,16500.0,330.12,330.24,329.75,330.08,16500.0
2011-12-09 15:50:00,330.06,330.15,329.89,330.15,24000.0,330.06,330.15,329.89,330.15,24000.0
2011-12-09 15:55:00,330.08,330.31,329.78,329.82,39200.0,330.08,330.31,329.78,329.82,39200.0
2011-12-12 09:30:00,324.98,331.13,324.97,327.17,15800.0,324.98,331.13,324.97,327.17,15800.0
2011-12-12 09:35:00,326.96,328.81,326.96,328.69,7800.0,326.96,328.81,326.96,328.69,7800.0
2011-12-12 09:40:00,329.0,330.55,328.91,330.06,10600.0,329.0,330.55,328.91,330.06,10600.0
2011-12-12 09:45:00,330.13,331.1,330.13,331.03,2200.0,330.13,331.1,330.13,331.03,2200.0
2011-12-12 09:50:00,331.0,331.5,330.93,331.02,8200.0,331.0,331.5,330.93,331.02,8200.0
2011-12-12 09:55:00,331.01,331.8,330.9,331.78,4400.0,331.01,331.8,330.9,331.78,4400.0
2011-12-12 10:00:00,332.01,332.2,331.77,331.93,3600.0,332.01,332.2,331.77,331.93,3600.0
2011-12-12 10:05:00,332.21,332.39,331.48,331.48,8300.0,332.21,332.39,331.48,331.48,8300.0
2011-12-12 10:10:00,331.4,331.44,330.9,331.22,2800.0,331.4,331.44,330.9,331.22,2800.0
2011-12-12 10:15:00,331.52,331.85,331.03,331.04,5700.0,331.52,331.85,331.03,331.04,5700.0
2011-12-12 10:20:00,330.91,330.97,330.21,330.68,3000.0,330.91,330.97,330.21,330.68,3000.0
2011-12-12 10:25:00,330.54,330.79,330.12,330.79,600.0,330.54,330.79,330.12,330.79,600.0
2011-12-12 10:30:00,330.79,330.97,330.65,330.96,2100.0,330.79,330.97,330.65,330.96,2100.0
2011-12-12 10:35:00,331.07,331.47,331.07,331.47,1700.0,331.07,331.47,331.07,331.47,1700.0
2011-12-12 10:40:00,331.47,331.92,331.44,331.9,2500.0,331.47,331.92,331.44,331.9,2500.0
2011-12-12 10:45:00,331.81,331.92,331.18,331.26,3800.0,331.81,331.92,331.18,331.26,3800.0
2011-12-12 10:50:00,331.4,331.4,331.08,331.08,1100.0,331.4,331.4,331.08,331.08,1100.0
2011-12-12 10:55:00,331.67,331.67,331.08,331.5,2300.0,331.67,331.67,331.08,331.5,2300.0
2011-12-12 11:00:00,331.32,331.54,331.32,331.32,2700.0,331.32,331.54,331.32,331.32,2700.0
2011-12-12 11:05:00,331.5,331.66,331.1,331.1,2300.0,331.5,331.66,331.1,331.1,2300.0
2011-12-12 11:10:00,331.09,331.5,330.69,330.69,4700.0,331.09,331.5,330.69,330.69,4700.0
2011-12-12 11:15:00,330.99,330.99,330.54,330.64,1700.0,330.99,330.99,330.54,330.64,1700.0
2011-12-12 11:20:00,330.93,332.0,330.7,331.0,16700.0,330.93,332.0,330.7,331.0,16700.0
2011-12-12 11:25:00,331.0,331.0,330.68,330.86,1500.0,331.0,331.0,330.68,330.86,1500.0
2011-12-12 11:30:00,330.72,330.75,330.71,330.72,1200.0,330.72,330.75,330.71,330.72,1200.0
2011-12-12 11:35:00,330.82,331.43,330.81,331.34,2100.0,330.82,331.43,330.81,331.34,2100.0
2011-12-12 11:40:00,331.35,331.47,331.34,331.35,900.0,331.35,331.47,331.34,331.35,900.0
2011-12-12 11:45:00,331.36,331.45,331.02,331.16,900.0,331.36,331.45,331.02,331.16,900.0
2011-12-12 11:50:00,331.17,331.19,330.82,330.83,1900.0,331.17,331.19,330.82,330.83,1900.0
2011-12-12 11:55:00,330.95,331.16,330.42,330.97,1200.0,330.95,331.16,330.42,330.97,1200.0
2011-12-12 12:00:00,330.97,330.99,330.6,330.89,2000.0,330.97,330.99,330.6,330.89,2000.0
2011-12-12 12:05:00,330.88,330.88,330.6,330.76,1000.0,330.88,330.88,330.6,330.76,1000.0
2011-12-12 12:10:00,330.76,330.89,330.76,330.89,1000.0,330.76,330.89,330.76,330.89,1000.0
2011-12-12 12:15:00,330.88,330.9,330.81,330.81,1500.0,330.88,330.9,330.81,330.81,1500.0
2011-12-12 12:20:00,330.9,331.02,330.8,330.8,3700.0,330.9,331.02,330.8,330.8,3700.0
2011-12-12 12:25:00,331.01,331.73,331.01,331.24,7400.0,331.01,331.73,331.01,331.24,7400.0
2011-12-12 12:30:00,331.26,331.71,331.14,331.5,12900.0,331.26,331.71,331.14,331.5,12900.0
2011-12-12 12:35:00,331.49,331.5,331.15,331.15,6400.0,331.49,331.5,331.15,331.15,6400.0
2011-12-12 12:40:00,331.16,331.3,331.12,331.18,400.0,331.16,331.3,331.12,331.18,400.0
2011-12-12 12:45:00,331.36,331.41,331.36,331.41,400.0,331.36,331.41,331.36,331.41,400.0
2011-12-12 12:50:00,331.48,331.52,331.43,331.51,3500.0,331.48,331.52,331.43,331.51,3500.0
2011-12-12 12:55:00,331.51,331.51,331.12,331.12,1800.0,331.51,331.51,331.12,331.12,1800.0
2011-12-12 13:00:00,331.08,331.28,330.99,331.0,1100.0,331.08,331.28,330.99,331.0,1100.0
2011-12-12 13:05:00,331.06,331.1,331.06,331.08,1000.0,331.06,331.1,331.06,331.08,1000.0
2011-12-12 13:10:00,331.08,331.08,330.73,330.94,1000.0,331.08,331.08,330.73,330.94,1000.0
2011-12-12 13:15:00,330.95,330.95,330.67,330.84,1900.0,330.95,330.95,330.67,330.84,1900.0
2011-12-12 13:20:00,330.84,331.0,330.84,330.95,2200.0,330.84,331.0,330.84,330.95,2200.0
2011-12-12 13:25:00,330.95,331.16,330.85,331.16,3600.0,330.95,331.16,330.85,331.16,3600.0
2011-12-12 13:30:00,331.0,331.0,331.0,331.0,500.0,331.0,331.0,331.0,331.0,500.0
2011-12-12 13:35:00,331.0,331.47,331.0,331.08,2900.0,331.0,331.47,331.0,331.08,2900.0
2011-12-12 13:40:00,331.0,331.5,331.0,331.5,1500.0,331.0,331.5,331.0,331.5,1500.0
2011-12-12 13:45:00,331.5,331.5,331.31,331.35,5900.0,331.5,331.5,331.31,331.35,5900.0
2011-12-12 13:50:00,331.34,331.65,331.13,331.42,6900.0,331.34,331.65,331.13,331.42,6900.0
2011-12-12 13:55:00,331.17,331.5,331.17,331.37,3300.0,331.17,331.5,331.17,331.37,3300.0
2011-12-12 14:00:00,331.41,331.43,331.23,331.26,1200.0,331.41,331.43,331.23,331.26,1200.0
2011-12-12 14:05:00,331.4,331.42,331.06,331.31,2400.0,331.4,331.42,331.06,331.31,2400.0
2011-12-12 14:10:00,331.47,331.47,331.25,331.26,2300.0,331.47,331.47,331.25,331.26,2300.0
2011-12-12 14:15:00,331.25,331.44,331.12,331.32,5200.0,331.25,331.44,331.12,331.32,5200.0
2011-12-12 14:20:00,331.42,331.65,331.36,331.36,3800.0,331.42,331.65,331.36,331.36,3800.0
2011-12-12 14:25:00,331.36,331.47,331.3,331.31,3400.0,331.36,331.47,331.3,331.31,3400.0
2011-12-12 14:30:00,331.32,331.45,331.12,331.12,4100.0,331.32,331.45,331.12,331.12,4100.0
2011-12-12 14:35:00,331.13,331.27,330.91,331.15,2900.0,331.13,331.27,330.91,331.15,2900.0
2011-12-12 14:40:00,331.07,331.28,330.86,331.11,2400.0,331.07,331.28,330.86,331.11,2400.0
2011-12-12 14:45:00,331.27,331.44,331.0,331.1,4100.0,331.27,331.44,331.0,331.1,4100.0
2011-12-12 14:50:00,331.1,331.22,331.0,331.22,3200.0,331.1,331.22,331.0,331.22,3200.0
2011-12-12 14:55:00,331.22,331.5,331.22,331.5,5000.0,331.22,331.5,331.22,331.5,5000.0
2011-12-12 15:00:00,331.48,331.48,331.26,331.35,7000.0,331.48,331.48,331.26,331.35,7000.0
2011-12-12 15:05:00,331.38,331.38,330.86,331.1,4900.0,331.38,331.38,330.86,331.1,4900.0
2011-12-12 15:10:00,331.01,331.18,330.94,331.18,2600.0,331.01,331.18,330.94,331.18,2600.0
2011-12-12 15:15:00,331.18,331.25,330.9,331.01,3900.0,331.18,331.25,330.9,331.01,3900.0
2011-12-12 15:20:00,331.13,331.13,330.52,330.82,2800.0,331.13,331.13,330.52,330.82,2800.0
2011-12-12 15:25:00,330.91,331.48,330.91,331.29,4500.0,330.91,331.48,330.91,331.29,4500.0
2011-12-12 15:30:00,331.35,331.4,331.0,331.2,5400.0,331.35,331.4,331.0,331.2,5400.0
2011-12-12 15:35:00,331.27,331.36,331.16,331.22,4100.0,331.27,331.36,331.16,331.22,4100.0
2011-12-12 15:40:00,331.32,331.5,331.0,331.21,9500.0,331.32,331.5,331.0,331.21,9500.0
2011-12-12 15:45:00,330.92,331.31,330.62,331.19,9900.0,330.92,331.31,330.62,331.19,9900.0
2011-12-12 15:50:00,331.12,331.5,330.99,331.26,11300.0,331.12,331.5,330.99,331.26,11300.0
2011-12-12 15:55:00,331.29,331.34,330.88,330.9,14000.0,331.29,331.34,330.88,330.9,14000.0
2011-12-13 09:30:00,332.46,334.63,329.3,333.1,12800.0,332.46,334.63,329.3,333.1,12800.0
2011-12-13 09:35:00,333.02,333.21,331.75,332.74,10800.0,333.02,333.21,331.75,332.74,10800.0
2011-12-13 09:40:00,332.69,333.31,332.07,332.07,7600.0,332.69,333.31,332.07,332.07,7600.0
2011-12-13 09:45:00,332.09,332.75,331.66,331.69,3800.0,332.09,332.75,331.66,331.69,3800.0
2011-12-13 09:50:00,331.7,331.7,329.81,330.1,3700.0,331.7,331.7,329.81,330.1,3700.0
2011-12-13 09:55:00,330.14,331.35,330.08,331.35,3200.0,330.14,331.35,330.08,331.35,3200.0
2011-12-13 10:00:00,331.25,331.52,331.11,331.52,3300.0,331.25,331.52,331.11,331.52,3300.0
2011-12-13 10:05:00,331.52,331.65,331.23,331.37,1300.0,331.52,331.65,331.23,331.37,1300.0
2011-12-13 10:10:00,331.21,331.23,331.21,331.23,200.0,331.21,331.23,331.21,331.23,200.0
2011-12-13 10:15:00,331.33,331.33,331.06,331.06,600.0,331.33,331.33,331.06,331.06,600.0
2011-12-13 10:20:00,331.24,331.25,331.03,331.03,800.0,331.24,331.25,331.03,331.03,800.0
2011-12-13 10:25:00,331.12,331.28,331.01,331.1,600.0,331.12,331.28,331.01,331.1,600.0
2011-12-13 10:30:00,331.18,331.38,331.17,331.17,800.0,331.18,331.38,331.17,331.17,800.0
2011-12-13 10:35:00,331.19,332.44,331.18,332.16,4800.0,331.19,332.44,331.18,332.16,4800.0
2011-12-13 10:40:00,332.18,332.48,332.03,332.03,3800.0,332.18,332.48,332.03,332.03,3800.0
2011-12-13 10:45:00,331.71,331.86,331.32,331.54,2000.0,331.71,331.86,331.32,331.54,2000.0
2011-12-13 10:50:00,331.6,331.87,331.6,331.87,1000.0,331.6,331.87,331.6,331.87,1000.0
2011-12-13 10:55:00,331.65,331.93,331.65,331.78,1400.0,331.65,331.93,331.65,331.78,1400.0
2011-12-13 11:00:00,331.37,331.37,330.54,330.56,2400.0,331.37,331.37,330.54,330.56,2400.0
2011-12-13 11:05:00,330.27,330.27,329.81,329.81,1600.0,330.27,330.27,329.81,329.81,1600.0
2011-12-13 11:10:00,329.99,330.22,329.29,329.5,1600.0,329.99,330.22,329.29,329.5,1600.0
2011-12-13 11:15:00,329.39,330.19,329.39,329.59,1400.0,329.39,330.19,329.39,329.59,1400.0
2011-12-13 11:20:00,330.05,330.42,330.05,330.42,200.0,330.05,330.42,330.05,330.42,200.0
2011-12-13 11:25:00,330.44,330.61,330.16,330.54,1200.0,330.44,330.61,330.16,330.54,1200.0
2011-12-13 11:30:00,330.38,330.64,330.22,330.64,1500.0,330.38,330.64,330.22,330.64,1500.0
2011-12-13 11:35:00,330.66,330.73,330.42,330.43,3400.0,330.66,330.73,330.42,330.43,3400.0
2011-12-13 11:40:00,330.47,330.68,330.43,330.43,1700.0,330.47,330.68,330.43,330.43,1700.0
2011-12-13 11:45:00,330.57,330.57,330.32,330.51,1400.0,330.57,330.57,330.32,330.51,1400.0
2011-12-13 11:50:00,330.5,330.67,330.47,330.48,3200.0,330.5,330.67,330.47,330.48,3200.0
2011-12-13 11:55:00,330.7,330.97,330.62,330.7,800.0,330.7,330.97,330.62,330.7,800.0
2011-12-13 12:00:00,330.97,330.97,330.41,330.41,4000.0,330.97,330.97,330.41,330.41,4000.0
2011-12-13 12:05:00,330.25,330.25,329.88,330.07,700.0,330.25,330.25,329.88,330.07,700.0
2011-12-13 12:10:00,330.07,330.09,330.02,330.02,1700.0,330.07,330.09,330.02,330.02,1700.0
2011-12-13 12:15:00,330.0,330.0,329.71,329.72,1100.0,330.0,330.0,329.71,329.72,1100.0
2011-12-13 12:20:00,329.71,329.91,329.71,329.91,600.0,329.71,329.91,329.71,329.91,600.0
2011-12-13 12:25:00,329.91,329.91,329.71,329.72,1300.0,329.91,329.91,329.71,329.72,1300.0
2011-12-13 12:30:00,329.6,329.74,329.6,329.74,600.0,329.6,329.74,329.6,329.74,600.0
2011-12-13 12:35:00,329.75,329.88,329.22,329.22,1100.0,329.75,329.88,329.22,329.22,1100.0
2011-12-13 12:40:00,329.13,329.42,329.13,329.18,300.0,329.13,329.42,329.13,329.18,300.0
2011-12-13 12:45:00,329.18,329.47,329.18,329.47,1200.0,329.18,329.47,329.18,329.47,1200.0
2011-12-13 12:50:00,329.72,329.72,329.54,329.54,600.0,329.72,329.72,329.54,329.54,600.0
2011-12-13 12:55:00,329.82,330.12,329.82,330.08,1400.0,329.82,330.12,329.82,330.08,1400.0
2011-12-13 13:00:00,329.99,330.08,329.88,329.93,700.0,329.99,330.08,329.88,329.93,700.0
2011-12-13 13:05:00,330.19,330.19,329.8,329.94,2300.0,330.19,330.19,329.8,329.94,2300.0
2011-12-13 13:10:00,330.0,330.19,329.92,329.92,3700.0,330.0,330.19,329.92,329.92,3700.0
2011-12-13 13:15:00,329.92,329.97,329.92,329.97,500.0,329.92,329.97,329.92,329.97,500.0
2011-12-13 13:20:00,329.77,330.0,329.77,330.0,400.0,329.77,330.0,329.77,330.0,400.0
2011-12-13 13:25:00,329.93,329.98,329.67,329.68,400.0,329.93,329.98,329.67,329.68,400.0
2011-12-13 13:30:00,329.83,329.84,329.77,329.77,600.0,329.83,329.84,329.77,329.77,600.0
2011-12-13 13:35:00,329.71,329.71,329.25,329.3,1100.0,329.71,329.71,329.25,329.3,1100.0
2011-12-13 13:40:00,329.32,329.32,329.0,329.28,1600.0,329.32,329.32,329.0,329.28,1600.0
2011-12-13 13:45:00,329.37,329.45,329.37,329.45,400.0,329.37,329.45,329.37,329.45,400.0
2011-12-13 13:50:00,329.38,329.39,329.38,329.39,200.0,329.38,329.39,329.38,329.39,200.0
2011-12-13 13:55:00,329.4,329.4,329.24,329.25,700.0,329.4,329.4,329.24,329.25,700.0
2011-12-13 14:00:00,329.1,329.54,329.0,329.54,1700.0,329.1,329.54,329.0,329.54,1700.0
2011-12-13 14:05:00,329.76,329.76,329.37,329.46,900.0,329.76,329.76,329.37,329.46,900.0
2011-12-13 14:10:00,329.44,329.5,328.84,329.03,1600.0,329.44,329.5,328.84,329.03,1600.0
2011-12-13 14:15:00,329.04,329.04,328.91,328.91,400.0,329.04,329.04,328.91,328.91,400.0
2011-12-13 14:20:00,328.81,329.03,328.26,328.81,2200.0,328.81,329.03,328.26,328.81,2200.0
2011-12-13 14:25:00,328.95,328.99,328.85,328.99,400.0,328.95,328.99,328.85,328.99,400.0
2011-12-13 14:30:00,329.01,329.03,327.77,327.83,3900.0,329.01,329.03,327.77,327.83,3900.0
2011-12-13 14:35:00,327.69,327.82,327.33,327.33,2600.0,327.69,327.82,327.33,327.33,2600.0
2011-12-13 14:40:00,327.33,327.97,327.33,327.97,1500.0,327.33,327.97,327.33,327.97,1500.0
2011-12-13 14:45:00,327.71,327.71,327.29,327.33,1500.0,327.71,327.71,327.29,327.33,1500.0
2011-12-13 14:50:00,327.45,327.75,327.39,327.39,1200.0,327.45,327.75,327.39,327.39,1200.0
2011-12-13 14:55:00,327.34,327.34,326.72,326.95,4700.0,327.34,327.34,326.72,326.95,4700.0
2011-12-13 15:00:00,326.9,327.32,326.9,327.28,2700.0,326.9,327.32,326.9,327.28,2700.0
2011-12-13 15:05:00,327.29,327.38,327.04,327.04,4000.0,327.29,327.38,327.04,327.04,4000.0
2011-12-13 15:10:00,327.03,327.03,326.28,326.52,5700.0,327.03,327.03,326.28,326.52,5700.0
2011-12-13 15:15:00,326.52,326.76,326.0,326.24,5500.0,326.52,326.76,326.0,326.24,5500.0
2011-12-13 15:20:00,326.21,326.41,326.08,326.3,2400.0,326.21,326.41,326.08,326.3,2400.0
2011-12-13 15:25:00,326.29,326.29,325.01,325.39,6600.0,326.29,326.29,325.01,325.39,6600.0
2011-12-13 15:30:00,325.39,325.59,324.75,324.87,12000.0,325.39,325.59,324.75,324.87,12000.0
2011-12-13 15:35:00,324.84,325.23,324.33,324.91,7900.0,324.84,325.23,324.33,324.91,7900.0
2011-12-13 15:40:00,324.81,325.46,324.78,325.26,7500.0,324.81,325.46,324.78,325.26,7500.0
2011-12-13 15:45:00,325.25,326.11,325.05,325.87,7000.0,325.25,326.11,325.05,325.87,7000.0
2011-12-13 15:50:00,326.03,326.03,324.76,324.82,7600.0,326.03,326.03,324.76,324.82,7600.0
2011-12-13 15:55:00,325.05,326.23,324.97,326.03,19400.0,325.05,326.23,324.97,326.03,19400.0
2011-12-14 09:30:00,325.61,326.0,324.7,325.52,2700.0,325.61,326.0,324.7,325.52,2700.0
2011-12-14 09:35:00,324.96,325.02,324.24,324.87,800.0,324.96,325.02,324.24,324.87,800.0
2011-12-14 09:40:00,324.89,325.57,324.82,325.05,3300.0,324.89,325.57,324.82,325.05,3300.0
2011-12-14 09:45:00,324.87,324.88,324.27,324.43,3800.0,324.87,324.88,324.27,324.43,3800.0
2011-12-14 09:50:00,324.39,325.17,324.39,324.82,2700.0,324.39,325.17,324.39,324.82,2700.0
2011-12-14 09:55:00,325.08,325.49,325.08,325.49,2000.0,325.08,325.49,325.08,325.49,2000.0
2011-12-14 10:00:00,325.45,325.45,324.7,324.7,1600.0,325.45,325.45,324.7,324.7,1600.0
2011-12-14 10:05:00,324.81,324.82,323.94,324.11,2400.0,324.81,324.82,323.94,324.11,2400.0
2011-12-14 10:10:00,323.68,323.88,323.58,323.73,3100.0,323.68,323.88,323.58,323.73,3100.0
2011-12-14 10:15:00,323.75,323.83,323.5,323.83,1500.0,323.75,323.83,323.5,323.83,1500.0
2011-12-14 10:20:00,323.87,324.09,323.62,323.66,1800.0,323.87,324.09,323.62,323.66,1800.0
2011-12-14 10:25:00,323.47,323.67,323.35,323.35,2300.0,323.47,323.67,323.35,323.35,2300.0
2011-12-14 10:30:00,323.4,323.81,323.4,323.6,700.0,323.4,323.81,323.4,323.6,700.0
2011-12-14 10:35:00,323.49,323.7,323.49,323.54,3700.0,323.49,323.7,323.49,323.54,3700.0
2011-12-14 10:40:00,323.65,323.83,323.52,323.69,3600.0,323.65,323.83,323.52,323.69,3600.0
2011-12-14 10:45:00,323.47,323.8,323.47,323.8,600.0,323.47,323.8,323.47,323.8,600.0
2011-12-14 10:50:00,323.7,323.77,323.34,323.34,4700.0,323.7,323.77,323.34,323.34,4700.0
2011-12-14 10:55:00,323.33,323.38,322.42,322.42,5300.0,323.33,323.38,322.42,322.42,5300.0
2011-12-14 11:00:00,322.63,323.15,322.63,323.15,1600.0,322.63,323.15,322.63,323.15,1600.0
2011-12-14 11:05:00,323.14,323.37,323.07,323.25,2200.0,323.14,323.37,323.07,323.25,2200.0
2011-12-14 11:10:00,323.4,323.77,323.32,323.73,2900.0,323.4,323.77,323.32,323.73,2900.0
2011-12-14 11:15:00,323.73,324.25,323.58,324.14,2600.0,323.73,324.25,323.58,324.14,2600.0
2011-12-14 11:20:00,324.17,324.72,324.02,324.72,2200.0,324.17,324.72,324.02,324.72,2200.0
2011-12-14 11:25:00,324.61,324.74,324.42,324.74,2500.0,324.61,324.74,324.42,324.74,2500.0
2011-12-14 11:30:00,324.69,324.69,324.04,324.32,2800.0,324.69,324.69,324.04,324.32,2800.0
2011-12-14 11:35:00,323.57,323.88,323.52,323.75,1600.0,323.57,323.88,323.52,323.75,1600.0
2011-12-14 11:40:00,323.74,323.88,323.74,323.86,1400.0,323.74,323.88,323.74,323.86,1400.0
2011-12-14 11:45:00,323.68,324.11,323.68,323.94,2000.0,323.68,324.11,323.68,323.94,2000.0
2011-12-14 11:50:00,323.93,323.93,323.64,323.87,2400.0,323.93,323.93,323.64,323.87,2400.0
2011-12-14 11:55:00,323.57,323.74,323.49,323.74,1600.0,323.57,323.74,323.49,323.74,1600.0
2011-12-14 12:00:00,323.5,323.73,323.44,323.73,1500.0,323.5,323.73,323.44,323.73,1500.0
2011-12-14 12:05:00,323.74,324.04,323.63,323.83,6900.0,323.74,324.04,323.63,323.83,6900.0
2011-12-14 12:10:00,324.03,324.79,324.03,324.79,2400.0,324.03,324.79,324.03,324.79,2400.0
2011-12-14 12:15:00,324.9,324.97,324.61,324.67,1600.0,324.9,324.97,324.61,324.67,1600.0
2011-12-14 12:20:00,324.59,324.96,324.59,324.7,700.0,324.59,324.96,324.59,324.7,700.0
2011-12-14 12:25:00,324.69,324.86,324.49,324.85,900.0,324.69,324.86,324.49,324.85,900.0
2011-12-14 12:30:00,325.25,325.53,325.25,325.53,1500.0,325.25,325.53,325.25,325.53,1500.0
2011-12-14 12:35:00,325.53,325.54,325.08,325.17,2200.0,325.53,325.54,325.08,325.17,2200.0
2011-12-14 12:40:00,325.29,325.36,325.02,325.02,1000.0,325.29,325.36,325.02,325.02,1000.0
2011-12-14 12:45:00,325.14,325.26,324.92,325.11,2400.0,325.14,325.26,324.92,325.11,2400.0
2011-12-14 12:50:00,325.07,325.2,324.86,324.86,800.0,325.07,325.2,324.86,324.86,800.0
2011-12-14 12:55:00,324.96,325.12,324.79,324.93,2100.0,324.96,325.12,324.79,324.93,2100.0
2011-12-14 13:00:00,325.04,325.04,324.95,324.96,500.0,325.04,325.04,324.95,324.96,500.0
2011-12-14 13:05:00,324.89,325.21,324.88,325.05,3200.0,324.89,325.21,324.88,325.05,3200.0
2011-12-14 13:10:00,325.06,325.31,324.98,325.21,1000.0,325.06,325.31,324.98,325.21,1000.0
2011-12-14 13:15:00,325.17,325.51,324.82,325.51,1600.0,325.17,325.51,324.82,325.51,1600.0
2011-12-14 13:20:00,325.21,325.47,324.88,325.4,4100.0,325.21,325.47,324.88,325.4,4100.0
2011-12-14 13:25:00,325.03,325.68,325.03,325.32,1400.0,325.03,325.68,325.03,325.32,1400.0
2011-12-14 13:30:00,325.31,325.31,324.7,325.12,3000.0,325.31,325.31,324.7,325.12,3000.0
2011-12-14 13:35:00,325.43,325.69,325.43,325.64,500.0,325.43,325.69,325.43,325.64,500.0
2011-12-14 13:40:00,325.63,325.77,325.3,325.77,900.0,325.63,325.77,325.3,325.77,900.0
2011-12-14 13:45:00,325.9,325.93,325.69,325.69,2400.0,325.9,325.93,325.69,325.69,2400.0
2011-12-14 13:50:00,325.73,325.73,325.27,325.53,1700.0,325.73,325.73,325.27,325.53,1700.0
2011-12-14 13:55:00,325.52,325.77,325.42,325.77,1100.0,325.52,325.77,325.42,325.77,1100.0
2011-12-14 14:00:00,325.46,325.46,324.84,324.84,2800.0,325.46,325.46,324.84,324.84,2800.0
2011-12-14 14:05:00,324.9,325.53,324.9,325.51,1400.0,324.9,325.53,324.9,325.51,1400.0
2011-12-14 14:10:00,325.11,325.28,324.94,324.95,2100.0,325.11,325.28,324.94,324.95,2100.0
2011-12-14 14:15:00,324.83,325.07,324.26,324.26,4400.0,324.83,325.07,324.26,324.26,4400.0
2011-12-14 14:20:00,324.3,324.34,324.09,324.22,1500.0,324.3,324.34,324.09,324.22,1500.0
2011-12-14 14:25:00,324.39,324.86,324.39,324.69,1000.0,324.39,324.86,324.39,324.69,1000.0
2011-12-14 14:30:00,324.64,324.64,323.92,324.0,2300.0,324.64,324.64,323.92,324.0,2300.0
2011-12-14 14:35:00,324.08,324.21,323.79,323.9,1200.0,324.08,324.21,323.79,323.9,1200.0
2011-12-14 14:40:00,324.07,324.34,324.06,324.06,1500.0,324.07,324.34,324.06,324.06,1500.0
2011-12-14 14:45:00,324.1,324.37,324.09,324.24,1500.0,324.1,324.37,324.09,324.24,1500.0
2011-12-14 14:50:00,324.19,324.19,324.17,324.17,500.0,324.19,324.19,324.17,324.17,500.0
2011-12-14 14:55:00,323.97,324.27,323.96,324.09,900.0,323.97,324.27,323.96,324.09,900.0
2011-12-14 15:00:00,324.15,324.25,323.89,323.89,1300.0,324.15,324.25,323.89,323.89,1300.0
2011-12-14 15:05:00,323.89,324.42,323.89,323.9,3100.0,323.89,324.42,323.89,323.9,3100.0
2011-12-14 15:10:00,324.13,325.03,324.02,324.56,5100.0,324.13,325.03,324.02,324.56,5100.0
2011-12-14 15:15:00,324.36,324.61,324.01,324.19,3200.0,324.36,324.61,324.01,324.19,3200.0
2011-12-14 15:20:00,324.52,324.52,323.72,323.93,3700.0,324.52,324.52,323.72,323.93,3700.0
2011-12-14 15:25:00,324.0,324.1,323.79,324.09,2200.0,324.0,324.1,323.79,324.09,2200.0
2011-12-14 15:30:00,324.25,324.31,323.95,324.1,7700.0,324.25,324.31,323.95,324.1,7700.0
2011-12-14 15:35:00,324.12,324.36,323.93,324.14,4900.0,324.12,324.36,323.93,324.14,4900.0
2011-12-14 15:40:00,324.19,324.41,323.97,324.29,6400.0,324.19,324.41,323.97,324.29,6400.0
2011-12-14 15:45:00,324.64,324.76,324.29,324.76,4500.0,324.64,324.76,324.29,324.76,4500.0
2011-12-14 15:50:00,325.11,325.11,324.45,324.67,2700.0,325.11,325.11,324.45,324.67,2700.0
2011-12-14 15:55:00,324.55,324.6,323.82,324.15,7600.0,324.55,324.6,323.82,324.15,7600.0
2011-12-15 09:30:00,325.32,325.51,323.7,324.99,3500.0,325.32,325.51,323.7,324.99,3500.0
2011-12-15 09:35:00,325.14,325.61,325.14,325.61,1500.0,325.14,325.61,325.14,325.61,1500.0
2011-12-15 09:40:00,325.87,325.88,325.42,325.54,1800.0,325.87,325.88,325.42,325.54,1800.0
2011-12-15 09:45:00,325.4,326.93,325.31,325.91,4200.0,325.4,326.93,325.31,325.91,4200.0
2011-12-15 09:50:00,326.26,326.51,326.19,326.2,1900.0,326.26,326.51,326.19,326.2,1900.0
2011-12-15 09:55:00,326.27,327.11,326.27,326.37,1500.0,326.27,327.11,326.27,326.37,1500.0
2011-12-15 10:00:00,326.67,327.35,326.67,326.89,2100.0,326.67,327.35,326.67,326.89,2100.0
2011-12-15 10:05:00,326.85,327.63,326.84,327.63,3800.0,326.85,327.63,326.84,327.63,3800.0
2011-12-15 10:10:00,327.54,327.94,327.21,327.54,4200.0,327.54,327.94,327.21,327.54,4200.0
2011-12-15 10:15:00,327.5,327.5,327.15,327.22,1400.0,327.5,327.5,327.15,327.22,1400.0
2011-12-15 10:20:00,327.33,327.35,327.12,327.17,4000.0,327.33,327.35,327.12,327.17,4000.0
2011-12-15 10:25:00,327.17,327.25,326.95,327.18,3500.0,327.17,327.25,326.95,327.18,3500.0
2011-12-15 10:30:00,327.39,327.61,326.95,327.47,2400.0,327.39,327.61,326.95,327.47,2400.0
2011-12-15 10:35:00,327.47,327.47,327.01,327.47,2300.0,327.47,327.47,327.01,327.47,2300.0
2011-12-15 10:40:00,327.59,327.59,327.3,327.46,1000.0,327.59,327.59,327.3,327.46,1000.0
2011-12-15 10:45:00,327.39,327.81,327.26,327.43,2100.0,327.39,327.81,327.26,327.43,2100.0
2011-12-15 10:50:00,327.49,327.63,327.49,327.63,400.0,327.49,327.63,327.49,327.63,400.0
2011-12-15 10:55:00,327.77,328.62,327.55,327.99,2900.0,327.77,328.62,327.55,327.99,2900.0
2011-12-15 11:00:00,327.96,328.31,327.96,328.26,3300.0,327.96,328.31,327.96,328.26,3300.0
2011-12-15 11:05:00,328.29,328.33,327.99,328.3,4100.0,328.29,328.33,327.99,328.3,4100.0
2011-12-15 11:10:00,328.17,328.44,328.16,328.25,1300.0,328.17,328.44,328.16,328.25,1300.0
2011-12-15 11:15:00,328.78,328.78,328.24,328.48,2900.0,328.78,328.78,328.24,328.48,2900.0
2011-12-15 11:20:00,328.42,328.7,328.42,328.59,1300.0,328.42,328.7,328.42,328.59,1300.0
2011-12-15 11:25:00,328.6,328.8,328.54,328.8,1400.0,328.6,328.8,328.54,328.8,1400.0
2011-12-15 11:30:00,328.68,328.91,328.56,328.86,3300.0,328.68,328.91,328.56,328.86,3300.0
2011-12-15 11:35:00,328.62,328.93,328.56,328.56,3200.0,328.62,328.93,328.56,328.56,3200.0
2011-12-15 11:40:00,328.56,329.08,328.47,328.98,1600.0,328.56,329.08,328.47,328.98,1600.0
2011-12-15 11:45:00,328.88,328.91,328.53,328.58,3300.0,328.88,328.91,328.53,328.58,3300.0
2011-12-15 11:50:00,328.53,328.88,328.25,328.44,4500.0,328.53,328.88,328.25,328.44,4500.0
2011-12-15 11:55:00,328.41,328.94,328.41,328.92,4300.0,328.41,328.94,328.41,328.92,4300.0
2011-12-15 12:00:00,328.91,329.3,328.75,329.3,2300.0,328.91,329.3,328.75,329.3,2300.0
2011-12-15 12:05:00,329.09,329.09,328.91,329.0,2900.0,329.09,329.09,328.91,329.0,2900.0
2011-12-15 12:10:00,328.98,328.98,328.69,328.75,1500.0,328.98,328.98,328.69,328.75,1500.0
2011-12-15 12:15:00,328.71,328.98,328.71,328.98,900.0,328.71,328.98,328.71,328.98,900.0
2011-12-15 12:20:00,328.92,329.12,328.83,328.83,1800.0,328.92,329.12,328.83,328.83,1800.0
2011-12-15 12:25:00,329.03,329.19,329.02,329.19,900.0,329.03,329.19,329.02,329.19,900.0
2011-12-15 12:30:00,329.2,329.25,328.99,328.99,800.0,329.2,329.25,328.99,328.99,800.0
2011-12-15 12:35:00,328.97,328.97,328.76,328.89,1100.0,328.97,328.97,328.76,328.89,1100.0
2011-12-15 12:40:00,328.97,329.22,328.97,329.16,1600.0,328.97,329.22,328.97,329.16,1600.0
2011-12-15 12:45:00,329.02,329.12,328.75,329.0,1500.0,329.02,329.12,328.75,329.0,1500.0
2011-12-15 12:50:00,329.07,329.08,328.72,328.72,1400.0,329.07,329.08,328.72,328.72,1400.0
2011-12-15 12:55:00,328.3,328.64,328.25,328.64,500.0,328.3,328.64,328.25,328.64,500.0
2011-12-15 13:00:00,328.52,329.0,328.52,329.0,2500.0,328.52,329.0,328.52,329.0,2500.0
2011-12-15 13:05:00,329.01,329.17,328.95,329.14,600.0,329.01,329.17,328.95,329.14,600.0
2011-12-15 13:10:00,329.24,329.24,328.82,328.92,1200.0,329.24,329.24,328.82,328.92,1200.0
2011-12-15 13:15:00,328.85,329.41,328.85,329.34,1800.0,328.85,329.41,328.85,329.34,1800.0
2011-12-15 13:20:00,329.24,329.48,329.08,329.21,3700.0,329.24,329.48,329.08,329.21,3700.0
2011-12-15 13:25:00,329.28,330.04,329.28,329.46,1500.0,329.28,330.04,329.28,329.46,1500.0
2011-12-15 13:30:00,329.44,329.53,329.03,329.21,3100.0,329.44,329.53,329.03,329.21,3100.0
2011-12-15 13:35:00,329.26,329.9,329.16,329.54,4000.0,329.26,329.9,329.16,329.54,4000.0
2011-12-15 13:40:00,329.54,329.84,329.34,329.84,2600.0,329.54,329.84,329.34,329.84,2600.0
2011-12-15 13:45:00,329.62,329.89,329.4,329.42,2600.0,329.62,329.89,329.4,329.42,2600.0
2011-12-15 13:50:00,329.35,329.39,328.51,328.82,5000.0,329.35,329.39,328.51,328.82,5000.0
2011-12-15 13:55:00,328.84,328.98,328.74,328.81,1600.0,328.84,328.98,328.74,328.81,1600.0
2011-12-15 14:00:00,328.65,328.9,328.65,328.71,900.0,328.65,328.9,328.65,328.71,900.0
2011-12-15 14:05:00,328.74,328.74,328.18,328.48,2400.0,328.74,328.74,328.18,328.48,2400.0
2011-12-15 14:10:00,328.34,328.64,328.34,328.56,1300.0,328.34,328.64,328.34,328.56,1300.0
2011-12-15 14:15:00,328.48,329.12,328.48,329.08,2600.0,328.48,329.12,328.48,329.08,2600.0
2011-12-15 14:20:00,329.02,329.17,328.94,329.0,1300.0,329.02,329.17,328.94,329.0,1300.0
2011-12-15 14:25:00,329.0,329.0,328.52,328.69,3800.0,329.0,329.0,328.52,328.69,3800.0
2011-12-15 14:30:00,328.81,329.29,328.69,329.29,3700.0,328.81,329.29,328.69,329.29,3700.0
2011-12-15 14:35:00,329.19,329.19,328.82,328.9,1300.0,329.19,329.19,328.82,328.9,1300.0
2011-12-15 14:40:00,328.85,328.89,328.69,328.89,1400.0,328.85,328.89,328.69,328.89,1400.0
2011-12-15 14:45:00,328.92,329.2,328.42,328.47,2700.0,328.92,329.2,328.42,328.47,2700.0
2011-12-15 14:50:00,328.48,328.65,328.23,328.37,2300.0,328.48,328.65,328.23,328.37,2300.0
2011-12-15 14:55:00,328.62,328.67,328.47,328.55,2600.0,328.62,328.67,328.47,328.55,2600.0
2011-12-15 15:00:00,328.55,329.03,328.53,329.03,4900.0,328.55,329.03,328.53,329.03,4900.0
2011-12-15 15:05:00,328.96,329.02,328.85,328.95,2600.0,328.96,329.02,328.85,328.95,2600.0
2011-12-15 15:10:00,328.86,328.94,328.22,328.22,3200.0,328.86,328.94,328.22,328.22,3200.0
2011-12-15 15:15:00,328.33,328.41,328.06,328.29,3500.0,328.33,328.41,328.06,328.29,3500.0
2011-12-15 15:20:00,328.27,328.29,327.82,327.88,2700.0,328.27,328.29,327.82,327.88,2700.0
2011-12-15 15:25:00,327.71,327.78,327.09,327.38,3100.0,327.71,327.78,327.09,327.38,3100.0
2011-12-15 15:30:00,327.42,327.83,327.42,327.83,2900.0,327.42,327.83,327.42,327.83,2900.0
2011-12-15 15:35:00,327.83,327.83,327.42,327.79,7700.0,327.83,327.83,327.42,327.79,7700.0
2011-12-15 15:40:00,327.88,328.12,327.16,327.16,6700.0,327.88,328.12,327.16,327.16,6700.0
2011-12-15 15:45:00,327.41,327.45,326.87,327.31,7000.0,327.41,327.45,326.87,327.31,7000.0
2011-12-15 15:50:00,327.43,327.48,326.53,326.61,7900.0,327.43,327.48,326.53,326.61,7900.0
2011-12-15 15:55:00,326.62,327.48,326.62,327.45,13900.0,326.62,327.48,326.62,327.45,13900.0
2011-12-16 09:30:00,328.96,330.46,328.86,329.42,30300.0,328.96,330.46,328.86,329.42,30300.0
2011-12-16 09:35:00,329.43,329.98,329.39,329.91,2400.0,329.43,329.98,329.39,329.91,2400.0
2011-12-16 09:40:00,329.57,330.12,329.09,329.33,7600.0,329.57,330.12,329.09,329.33,7600.0
2011-12-16 09:45:00,329.17,329.72,329.0,329.03,2600.0,329.17,329.72,329.0,329.03,2600.0
2011-12-16 09:50:00,329.19,329.57,329.17,329.24,2700.0,329.19,329.57,329.17,329.24,2700.0
2011-12-16 09:55:00,329.5,329.6,328.93,329.13,2300.0,329.5,329.6,328.93,329.13,2300.0
2011-12-16 10:00:00,328.82,329.3,328.52,328.61,2900.0,328.82,329.3,328.52,328.61,2900.0
2011-12-16 10:05:00,328.71,329.91,328.71,329.72,3800.0,328.71,329.91,328.71,329.72,3800.0
2011-12-16 10:10:00,329.71,329.81,329.19,329.19,2000.0,329.71,329.81,329.19,329.19,2000.0
2011-12-16 10:15:00,329.21,329.42,329.21,329.42,1300.0,329.21,329.42,329.21,329.42,1300.0
2011-12-16 10:20:00,329.29,329.29,328.72,328.72,1100.0,329.29,329.29,328.72,328.72,1100.0
2011-12-16 10:25:00,328.62,329.02,328.48,328.55,2200.0,328.62,329.02,328.48,328.55,2200.0
2011-12-16 10:30:00,328.44,328.57,328.2,328.57,2200.0,328.44,328.57,328.2,328.57,2200.0
2011-12-16 10:35:00,328.73,328.73,328.44,328.69,700.0,328.73,328.73,328.44,328.69,700.0
2011-12-16 10:40:00,328.71,328.73,328.53,328.73,1100.0,328.71,328.73,328.53,328.73,1100.0
2011-12-16 10:45:00,328.63,328.63,328.47,328.55,1100.0,328.63,328.63,328.47,328.55,1100.0
2011-12-16 10:50:00,328.52,328.66,328.44,328.47,1800.0,328.52,328.66,328.44,328.47,1800.0
2011-12-16 10:55:00,328.51,328.51,328.3,328.41,900.0,328.51,328.51,328.3,328.41,900.0
2011-12-16 11:00:00,328.53,328.55,328.17,328.28,1300.0,328.53,328.55,328.17,328.28,1300.0
2011-12-16 11:05:00,328.28,328.52,328.24,328.52,1100.0,328.28,328.52,328.24,328.52,1100.0
2011-12-16 11:10:00,328.38,328.89,328.38,328.89,1400.0,328.38,328.89,328.38,328.89,1400.0
2011-12-16 11:15:00,329.07,329.57,329.05,329.57,1900.0,329.07,329.57,329.05,329.57,1900.0
2011-12-16 11:20:00,329.55,329.64,329.33,329.58,3700.0,329.55,329.64,329.33,329.58,3700.0
2011-12-16 11:25:00,329.48,329.8,329.47,329.53,1600.0,329.48,329.8,329.47,329.53,1600.0
2011-12-16 11:30:00,329.63,329.94,329.63,329.63,1000.0,329.63,329.94,329.63,329.63,1000.0
2011-12-16 11:35:00,329.37,329.48,329.37,329.48,400.0,329.37,329.48,329.37,329.48,400.0
2011-12-16 11:40:00,329.36,329.59,329.36,329.4,500.0,329.36,329.59,329.36,329.4,500.0
2011-12-16 11:45:00,329.37,329.48,329.36,329.43,500.0,329.37,329.48,329.36,329.43,500.0
2011-12-16 11:50:00,329.4,329.57,329.1,329.57,400.0,329.4,329.57,329.1,329.57,400.0
2011-12-16 11:55:00,329.67,329.78,328.91,328.91,1600.0,329.67,329.78,328.91,328.91,1600.0
2011-12-16 12:00:00,328.88,328.88,328.64,328.64,1500.0,328.88,328.88,328.64,328.64,1500.0
2011-12-16 12:05:00,328.56,328.88,328.56,328.88,200.0,328.56,328.88,328.56,328.88,200.0
2011-12-16 12:10:00,328.88,328.88,328.88,328.88,100.0,328.88,328.88,328.88,328.88,100.0
2011-12-16 12:15:00,328.76,328.76,328.69,328.69,1100.0,328.76,328.76,328.69,328.69,1100.0
2011-12-16 12:20:00,328.51,328.63,328.26,328.26,600.0,328.51,328.63,328.26,328.26,600.0
2011-12-16 12:25:00,328.23,328.23,327.94,328.06,600.0,328.23,328.23,327.94,328.06,600.0
2011-12-16 12:30:00,327.98,328.08,327.75,327.84,1700.0,327.98,328.08,327.75,327.84,1700.0
2011-12-16 12:35:00,327.5,327.62,327.23,327.39,1100.0,327.5,327.62,327.23,327.39,1100.0
2011-12-16 12:40:00,327.47,327.7,327.39,327.39,1900.0,327.47,327.7,327.39,327.39,1900.0
2011-12-16 12:45:00,327.31,327.8,327.19,327.8,1100.0,327.31,327.8,327.19,327.8,1100.0
2011-12-16 12:50:00,327.45,327.7,327.45,327.7,200.0,327.45,327.7,327.45,327.7,200.0
2011-12-16 12:55:00,328.02,328.26,327.87,327.92,900.0,328.02,328.26,327.87,327.92,900.0
2011-12-16 13:00:00,328.0,328.0,327.69,327.69,1100.0,328.0,328.0,327.69,327.69,1100.0
2011-12-16 13:05:00,327.68,327.74,327.68,327.74,600.0,327.68,327.74,327.68,327.74,600.0
2011-12-16 13:10:00,328.11,328.13,327.93,327.93,400.0,328.11,328.13,327.93,327.93,400.0
2011-12-16 13:15:00,327.92,328.01,327.92,328.01,300.0,327.92,328.01,327.92,328.01,300.0
2011-12-16 13:20:00,327.96,328.38,327.96,328.38,900.0,327.96,328.38,327.96,328.38,900.0
2011-12-16 13:25:00,328.37,328.37,328.17,328.32,600.0,328.37,328.37,328.17,328.32,600.0
2011-12-16 13:30:00,328.21,328.21,327.79,327.93,1400.0,328.21,328.21,327.79,327.93,1400.0
2011-12-16 13:35:00,327.93,328.49,327.82,328.49,1100.0,327.93,328.49,327.82,328.49,1100.0
2011-12-16 13:40:00,328.36,328.36,328.14,328.26,600.0,328.36,328.36,328.14,328.26,600.0
2011-12-16 13:45:00,328.37,328.37,328.2,328.35,1500.0,328.37,328.37,328.2,328.35,1500.0
2011-12-16 13:50:00,328.47,328.55,328.4,328.47,1400.0,328.47,328.55,328.4,328.47,1400.0
2011-12-16 13:55:00,328.46,328.5,327.74,327.77,1000.0,328.46,328.5,327.74,327.77,1000.0
2011-12-16 14:00:00,327.64,327.65,327.11,327.11,2900.0,327.64,327.65,327.11,327.11,2900.0
2011-12-16 14:05:00,327.29,327.81,327.29,327.81,700.0,327.29,327.81,327.29,327.81,700.0
2011-12-16 14:10:00,327.74,327.91,327.53,327.53,800.0,327.74,327.91,327.53,327.53,800.0
2011-12-16 14:15:00,327.58,327.71,326.94,327.24,1200.0,327.58,327.71,326.94,327.24,1200.0
2011-12-16 14:20:00,327.32,327.62,327.32,327.51,900.0,327.32,327.62,327.32,327.51,900.0
2011-12-16 14:25:00,327.56,327.68,327.51,327.51,1100.0,327.56,327.68,327.51,327.51,1100.0
2011-12-16 14:30:00,327.46,327.85,327.46,327.85,1000.0,327.46,327.85,327.46,327.85,1000.0
2011-12-16 14:35:00,327.79,327.99,327.34,327.42,1000.0,327.79,327.99,327.34,327.42,1000.0
2011-12-16 14:40:00,327.34,327.38,327.08,327.25,1700.0,327.34,327.38,327.08,327.25,1700.0
2011-12-16 14:45:00,327.55,327.55,327.27,327.27,200.0,327.55,327.55,327.27,327.27,200.0
2011-12-16 14:50:00,327.74,327.74,327.18,327.41,2400.0,327.74,327.74,327.18,327.41,2400.0
2011-12-16 14:55:00,327.17,327.33,327.17,327.3,900.0,327.17,327.33,327.17,327.3,900.0
2011-12-16 15:00:00,327.22,327.31,327.17,327.2,3400.0,327.22,327.31,327.17,327.2,3400.0
2011-12-16 15:05:00,327.2,327.24,327.01,327.02,7000.0,327.2,327.24,327.01,327.02,7000.0
2011-12-16 15:10:00,327.15,327.24,326.89,326.89,4000.0,327.15,327.24,326.89,326.89,4000.0
2011-12-16 15:15:00,327.02,327.03,326.81,326.84,2700.0,327.02,327.03,326.81,326.84,2700.0
2011-12-16 15:20:00,326.8,326.87,326.41,326.41,3200.0,326.8,326.87,326.41,326.41,3200.0
2011-12-16 15:25:00,326.48,326.57,326.27,326.27,4100.0,326.48,326.57,326.27,326.27,4100.0
2011-12-16 15:30:00,326.28,326.8,326.28,326.62,4100.0,326.28,326.8,326.28,326.62,4100.0
2011-12-16 15:35:00,326.71,326.91,326.59,326.71,4000.0,326.71,326.91,326.59,326.71,4000.0
2011-12-16 15:40:00,326.63,326.8,326.34,326.43,3900.0,326.63,326.8,326.34,326.43,3900.0
2011-12-16 15:45:00,326.63,327.12,326.56,326.62,12300.0,326.63,327.12,326.56,326.62,12300.0
2011-12-16 15:50:00,326.63,326.85,326.57,326.7,16800.0,326.63,326.85,326.57,326.7,16800.0
2011-12-16 15:55:00,326.86,327.1,325.94,325.94,46400.0,326.86,327.1,325.94,325.94,46400.0
2011-12-19 09:30:00,325.68,327.01,325.68,326.5,2000.0,325.68,327.01,325.68,326.5,2000.0
2011-12-19 09:35:00,326.39,326.65,326.02,326.02,3500.0,326.39,326.65,326.02,326.02,3500.0
2011-12-19 09:40:00,326.4,326.63,326.19,326.19,10500.0,326.4,326.63,326.19,326.19,10500.0
2011-12-19 09:45:00,326.36,326.5,326.31,326.49,3700.0,326.36,326.5,326.31,326.49,3700.0
2011-12-19 09:50:00,326.37,326.54,326.33,326.38,4800.0,326.37,326.54,326.33,326.38,4800.0
2011-12-19 09:55:00,326.33,326.51,326.26,326.26,3800.0,326.33,326.51,326.26,326.26,3800.0
2011-12-19 10:00:00,326.27,326.28,325.81,326.03,7300.0,326.27,326.28,325.81,326.03,7300.0
2011-12-19 10:05:00,325.97,326.11,325.69,325.81,2800.0,325.97,326.11,325.69,325.81,2800.0
2011-12-19 10:10:00,325.71,325.71,325.34,325.58,3800.0,325.71,325.71,325.34,325.58,3800.0
2011-12-19 10:15:00,325.59,325.59,325.4,325.49,1500.0,325.59,325.59,325.4,325.49,1500.0
2011-12-19 10:20:00,325.79,325.79,325.5,325.56,1100.0,325.79,325.79,325.5,325.56,1100.0
2011-12-19 10:25:00,325.8,325.8,325.6,325.61,1800.0,325.8,325.8,325.6,325.61,1800.0
2011-12-19 10:30:00,325.76,325.98,325.63,325.67,3900.0,325.76,325.98,325.63,325.67,3900.0
2011-12-19 10:35:00,325.72,325.98,325.72,325.77,2900.0,325.72,325.98,325.72,325.77,2900.0
2011-12-19 10:40:00,325.97,326.11,325.71,325.87,7900.0,325.97,326.11,325.71,325.87,7900.0
2011-12-19 10:45:00,325.86,326.02,325.43,325.7,14500.0,325.86,326.02,325.43,325.7,14500.0
2011-12-19 10:50:00,325.46,325.48,325.24,325.42,1400.0,325.46,325.48,325.24,325.42,1400.0
2011-12-19 10:55:00,325.3,325.44,325.17,325.31,1100.0,325.3,325.44,325.17,325.31,1100.0
2011-12-19 11:00:00,325.48,325.71,325.19,325.19,3300.0,325.48,325.71,325.19,325.19,3300.0
2011-12-19 11:05:00,325.32,325.33,325.01,325.1,2300.0,325.32,325.33,325.01,325.1,2300.0
2011-12-19 11:10:00,325.14,325.27,325.08,325.16,1000.0,325.14,325.27,325.08,325.16,1000.0
2011-12-19 11:15:00,325.3,325.32,325.12,325.19,3800.0,325.3,325.32,325.12,325.19,3800.0
2011-12-19 11:20:00,325.09,325.09,324.65,324.65,4000.0,325.09,325.09,324.65,324.65,4000.0
2011-12-19 11:25:00,324.63,324.86,324.63,324.86,1700.0,324.63,324.86,324.63,324.86,1700.0
2011-12-19 11:30:00,324.67,324.87,324.59,324.69,2000.0,324.67,324.87,324.59,324.69,2000.0
2011-12-19 11:35:00,324.69,324.69,324.32,324.5,2600.0,324.69,324.69,324.32,324.5,2600.0
2011-12-19 11:40:00,324.5,324.5,324.41,324.5,700.0,324.5,324.5,324.41,324.5,700.0
2011-12-19 11:45:00,324.42,324.44,324.28,324.35,3200.0,324.42,324.44,324.28,324.35,3200.0
2011-12-19 11:50:00,324.36,324.66,324.26,324.44,1400.0,324.36,324.66,324.26,324.44,1400.0
2011-12-19 11:55:00,324.47,324.58,324.36,324.36,1300.0,324.47,324.58,324.36,324.36,1300.0
2011-12-19 12:00:00,324.3,324.39,324.12,324.23,3100.0,324.3,324.39,324.12,324.23,3100.0
2011-12-19 12:05:00,324.21,324.23,324.21,324.21,500.0,324.21,324.23,324.21,324.21,500.0
2011-12-19 12:10:00,324.13,324.3,324.13,324.3,500.0,324.13,324.3,324.13,324.3,500.0
2011-12-19 12:15:00,324.27,324.32,324.13,324.32,900.0,324.27,324.32,324.13,324.32,900.0
2011-12-19 12:20:00,324.34,325.01,324.32,324.5,7700.0,324.34,325.01,324.32,324.5,7700.0
2011-12-19 12:25:00,324.49,324.49,324.31,324.31,1000.0,324.49,324.49,324.31,324.31,1000.0
2011-12-19 12:30:00,324.48,324.61,324.27,324.36,600.0,324.48,324.61,324.27,324.36,600.0
2011-12-19 12:35:00,324.4,324.62,324.39,324.62,800.0,324.4,324.62,324.39,324.62,800.0
2011-12-19 12:40:00,324.83,324.85,324.5,324.84,1600.0,324.83,324.85,324.5,324.84,1600.0
2011-12-19 12:45:00,324.7,324.79,324.5,324.5,1300.0,324.7,324.79,324.5,324.5,1300.0
2011-12-19 12:50:00,324.5,324.7,324.39,324.45,3100.0,324.5,324.7,324.39,324.45,3100.0
2011-12-19 12:55:00,324.47,324.83,324.38,324.75,1100.0,324.47,324.83,324.38,324.75,1100.0
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 13:05:00,324.69,324.69,324.69,324.69,0.0,324.69,324.69,324.69,324.69,0.0
2011-12-19 13:10:00,324.56,324.65,324.47,324.47,2000.0,324.56,324.65,324.47,324.47,2000.0
2011-12-19 13:15:00,324.59,324.7,324.43,324.56,4900.0,324.59,324.7,324.43,324.56,4900.0
2011-12-19 13:20:00,324.59,324.74,324.55,324.69,2600.0,324.59,324.74,324.55,324.69,2600.0
2011-12-19 13:25:00,324.75,324.75,324.63,324.64,300.0,324.75,324.75,324.63,324.64,300.0
2011-12-19 13:30:00,324.65,324.73,324.45,324.73,3000.0,324.65,324.73,324.45,324.73,3000.0
2011-12-19 13:35:00,324.53,324.73,324.49,324.59,2700.0,324.53,324.73,324.49,324.59,2700.0
2011-12-19 13:40:00,324.64,324.65,324.61,324.65,300.0,324.64,324.65,324.61,324.65,300.0
2011-12-19 13:45:00,324.71,324.77,324.6,324.61,2900.0,324.71,324.77,324.6,324.61,2900.0
2011-12-19 13:50:00,324.83,325.07,324.67,324.85,3200.0,324.83,325.07,324.67,324.85,3200.0
2011-12-19 13:55:00,324.83,324.89,324.75,324.75,1600.0,324.83,324.89,324.75,324.75,1600.0
2011-12-19 14:00:00,324.75,325.0,324.7,324.7,1500.0,324.75,325.0,324.7,324.7,1500.0
2011-12-19 14:05:00,324.76,324.96,324.76,324.9,1000.0,324.76,324.96,324.76,324.9,1000.0
2011-12-19 14:10:00,324.96,324.97,324.67,324.67,2700.0,324.96,324.97,324.67,324.67,2700.0
2011-12-19 14:15:00,324.89,324.9,324.67,324.68,1600.0,324.89,324.9,324.67,324.68,1600.0
2011-12-19 14:20:00,324.8,324.8,324.6,324.6,1700.0,324.8,324.8,324.6,324.6,1700.0
2011-12-19 14:25:00,324.77,324.78,324.6,324.61,2300.0,324.77,324.78,324.6,324.61,2300.0
2011-12-19 14:30:00,324.72,324.8,324.71,324.71,2000.0,324.72,324.8,324.71,324.71,2000.0
2011-12-19 14:35:00,324.78,324.78,324.6,324.73,2600.0,324.78,324.78,324.6,324.73,2600.0
2011-12-19 14:40:00,324.73,324.88,324.73,324.88,1500.0,324.73,324.88,324.73,324.88,1500.0
2011-12-19 14:45:00,324.75,324.86,324.7,324.7,700.0,324.75,324.86,324.7,324.7,700.0
2011-12-19 14:50:00,324.74,324.92,324.71,324.83,1000.0,324.74,324.92,324.71,324.83,1000.0
2011-12-19 14:55:00,324.86,325.19,324.85,325.03,1500.0,324.86,325.19,324.85,325.03,1500.0
2011-12-19 15:00:00,325.14,325.19,324.59,324.59,3200.0,325.14,325.19,324.59,324.59,3200.0
2011-12-19 15:05:00,324.67,324.87,324.04,324.15,6000.0,324.67,324.87,324.04,324.15,6000.0
2011-12-19 15:10:00,324.04,324.2,323.93,323.98,2200.0,324.04,324.2,323.93,323.98,2200.0
2011-12-19 15:15:00,324.17,324.4,323.98,324.4,1600.0,324.17,324.4,323.98,324.4,1600.0
2011-12-19 15:20:00,324.38,324.38,324.12,324.38,1600.0,324.38,324.38,324.12,324.38,1600.0
2011-12-19 15:25:00,324.28,324.5,324.28,324.33,4800.0,324.28,324.5,324.28,324.33,4800.0
2011-12-19 15:30:00,324.32,325.0,324.32,324.99,10500.0,324.32,325.0,324.32,324.99,10500.0
2011-12-19 15:35:00,324.91,325.07,324.84,324.99,5800.0,324.91,325.07,324.84,324.99,5800.0
2011-12-19 15:40:00,325.06,325.36,325.0,325.13,6600.0,325.06,325.36,325.0,325.13,6600.0
2011-12-19 15:45:00,325.02,325.02,324.22,324.35,11700.0,325.02,325.02,324.22,324.35,11700.0
2011-12-19 15:50:00,324.32,324.37,323.92,323.96,4400.0,324.32,324.37,323.92,323.96,4400.0
2011-12-19 15:55:00,324.08,324.96,323.96,324.9,11900.0,324.08,324.96,323.96,324.9,11900.0
2011-12-20 09:30:00,325.16,327.09,325.07,325.49,16100.0,325.16,327.09,325.07,325.49,16100.0
2011-12-20 09:35:00,325.24,325.6,325.11,325.5,6900.0,325.24,325.6,325.11,325.5,6900.0
2011-12-20 09:40:00,325.5,325.98,325.24,325.46,18600.0,325.5,325.98,325.24,325.46,18600.0
2011-12-20 09:45:00,325.5,325.83,325.37,325.55,27800.0,325.5,325.83,325.37,325.55,27800.0
2011-12-20 09:50:00,325.63,325.82,325.46,325.82,12200.0,325.63,325.82,325.46,325.82,12200.0
2011-12-20 09:55:00,325.7,326.33,325.5,325.92,19400.0,325.7,326.33,325.5,325.92,19400.0
2011-12-20 10:00:00,325.92,325.97,325.58,325.65,7400.0,325.92,325.97,325.58,325.65,7400.0
2011-12-20 10:05:00,325.65,325.82,325.43,325.53,2600.0,325.65,325.82,325.43,325.53,2600.0
2011-12-20 10:10:00,325.66,325.82,325.31,325.5,7000.0,325.66,325.82,325.31,325.5,7000.0
2011-12-20 10:15:00,325.77,325.77,324.79,324.79,8200.0,325.77,325.77,324.79,324.79,8200.0
2011-12-20 10:20:00,324.72,324.73,324.22,324.52,5200.0,324.72,324.73,324.22,324.52,5200.0
2011-12-20 10:25:00,324.54,325.28,324.54,325.27,2300.0,324.54,325.28,324.54,325.27,2300.0
2011-12-20 10:30:00,325.27,325.27,324.66,324.97,1700.0,325.27,325.27,324.66,324.97,1700.0
2011-12-20 10:35:00,324.97,325.26,324.75,324.89,5000.0,324.97,325.26,324.75,324.89,5000.0
2011-12-20 10:40:00,325.1,325.25,324.89,325.08,4200.0,325.1,325.25,324.89,325.08,4200.0
2011-12-20 10:45:00,325.15,325.25,325.04,325.06,3000.0,325.15,325.25,325.04,325.06,3000.0
2011-12-20 10:50:00,325.24,325.25,324.98,325.1,6900.0,325.24,325.25,324.98,325.1,6900.0
2011-12-20 10:55:00,325.06,325.24,325.05,325.2,13100.0,325.06,325.24,325.05,325.2,13100.0
2011-12-20 11:00:00,325.2,325.2,324.98,325.11,2600.0,325.2,325.2,324.98,325.11,2600.0
2011-12-20 11:05:00,325.1,325.15,324.94,325.01,6100.0,325.1,325.15,324.94,325.01,6100.0
2011-12-20 11:10:00,325.17,325.46,325.17,325.28,6700.0,325.17,325.46,325.17,325.28,6700.0
2011-12-20 11:15:00,325.4,325.5,325.34,325.41,5300.0,325.4,325.5,325.34,325.41,5300.0
2011-12-20 11:20:00,325.42,325.5,325.28,325.36,2000.0,325.42,325.5,325.28,325.36,2000.0
2011-12-20 11:25:00,325.43,325.55,325.39,325.5,5000.0,325.43,325.55,325.39,325.5,5000.0
2011-12-20 11:30:00,325.5,325.57,325.39,325.44,2600.0,325.5,325.57,325.39,325.44,2600.0
2011-12-20 11:35:00,325.5,325.5,325.43,325.5,4400.0,325.5,325.5,325.43,325.5,4400.0
2011-12-20 11:40:00,325.5,325.61,325.45,325.5,3500.0,325.5,325.61,325.45,325.5,3500.0
2011-12-20 11:45:00,325.5,325.5,325.41,325.5,6000.0,325.5,325.5,325.41,325.5,6000.0
2011-12-20 11:50:00,325.5,325.6,325.25,325.5,16200.0,325.5,325.6,325.25,325.5,16200.0
2011-12-20 11:55:00,325.5,325.5,325.28,325.35,2100.0,325.5,325.5,325.28,325.35,2100.0
2011-12-20 12:00:00,325.49,325.49,325.26,325.35,3400.0,325.49,325.49,325.26,325.35,3400.0
2011-12-20 12:05:00,325.46,325.5,325.29,325.42,3000.0,325.46,325.5,325.29,325.42,3000.0
2011-12-20 12:10:00,325.43,325.5,325.35,325.5,3100.0,325.43,325.5,325.35,325.5,3100.0
2011-12-20 12:15:00,325.49,325.5,325.37,325.43,5500.0,325.49,325.5,325.37,325.43,5500.0
2011-12-20 12:20:00,325.36,325.49,325.28,325.49,1200.0,325.36,325.49,325.28,325.49,1200.0
2011-12-20 12:25:00,325.49,325.5,325.41,325.5,1900.0,325.49,325.5,325.41,325.5,1900.0
2011-12-20 12:30:00,325.49,325.49,325.3,325.37,3400.0,325.49,325.49,325.3,325.37,3400.0
2011-12-20 12:35:00,325.49,325.49,325.42,325.48,1100.0,325.49,325.49,325.42,325.48,1100.0
2011-12-20 12:40:00,325.42,325.48,325.35,325.47,2500.0,325.42,325.48,325.35,325.47,2500.0
2011-12-20 12:45:00,325.43,325.49,325.36,325.38,4200.0,325.43,325.49,325.36,325.38,4200.0
2011-12-20 12:50:00,325.44,325.45,325.36,325.44,3300.0,325.44,325.45,325.36,325.44,3300.0
2011-12-20 12:55:00,325.37,325.44,325.36,325.42,8000.0,325.37,325.44,325.36,325.42,8000.0
2011-12-20 13:00:00,325.41,325.44,325.26,325.3,12900.0,325.41,325.44,325.26,325.3,12900.0
2011-12-20 13:05:00,325.29,325.43,325.28,325.38,5700.0,325.29,325.43,325.28,325.38,5700.0
2011-12-20 13:10:00,325.38,325.43,325.27,325.38,4600.0,325.38,325.43,325.27,325.38,4600.0
2011-12-20 13:15:00,325.34,325.43,325.33,325.35,5800.0,325.34,325.43,325.33,325.35,5800.0
2011-12-20 13:20:00,325.38,325.41,325.29,325.37,6400.0,325.38,325.41,325.29,325.37,6400.0
2011-12-20 13:25:00,325.37,325.42,325.26,325.37,3000.0,325.37,325.42,325.26,325.37,3000.0
2011-12-20 13:30:00,325.36,325.43,325.28,325.35,4000.0,325.36,325.43,325.28,325.35,4000.0
2011-12-20 13:35:00,325.42,325.42,325.32,325.38,5500.0,325.42,325.42,325.32,325.38,5500.0
2011-12-20 13:40:00,325.38,325.42,325.34,325.38,3300.0,325.38,325.42,325.34,325.38,3300.0
2011-12-20 13:45:00,325.37,325.42,325.32,325.4,6600.0,325.37,325.42,325.32,325.4,6600.0
2011-12-20 13:50:00,325.35,325.42,325.31,325.36,5600.0,325.35,325.42,325.31,325.36,5600.0
2011-12-20 13:55:00,325.36,325.4,325.27,325.33,2800.0,325.36,325.4,325.27,325.33,2800.0
2011-12-20 14:00:00,325.28,325.37,325.28,325.33,4900.0,325.28,325.37,325.28,325.33,4900.0
2011-12-20 14:05:00,325.35,325.39,325.3,325.3,8800.0,325.35,325.39,325.3,325.3,8800.0
2011-12-20 14:10:00,325.34,325.37,325.3,325.32,6700.0,325.34,325.37,325.3,325.32,6700.0
2011-12-20 14:15:00,325.33,325.35,325.22,325.34,7100.0,325.33,325.35,325.22,325.34,7100.0
2011-12-20 14:20:00,325.29,325.34,325.25,325.26,5100.0,325.29,325.34,325.25,325.26,5100.0
2011-12-20 14:25:00,325.28,325.3,325.16,325.17,6400.0,325.28,325.3,325.16,325.17,6400.0
2011-12-20 14:30:00,325.29,325.38,325.21,325.21,6500.0,325.29,325.38,325.21,325.21,6500.0
2011-12-20 14:35:00,325.31,325.35,325.22,325.25,5300.0,325.31,325.35,325.22,325.25,5300.0
2011-12-20 14:40:00,325.3,325.35,325.23,325.31,10600.0,325.3,325.35,325.23,325.31,10600.0
2011-12-20 14:45:00,325.27,325.29,325.12,325.25,7000.0,325.27,325.29,325.12,325.25,7000.0
2011-12-20 14:50:00,325.25,325.45,325.18,325.42,2700.0,325.25,325.45,325.18,325.42,2700.0
2011-12-20 14:55:00,325.4,325.42,325.25,325.28,12800.0,325.4,325.42,325.25,325.28,12800.0
2011-12-20 15:00:00,325.28,325.4,325.25,325.29,11100.0,325.28,325.4,325.25,325.29,11100.0
2011-12-20 15:05:00,325.25,325.32,325.25,325.25,5400.0,325.25,325.32,325.25,325.25,5400.0
2011-12-20 15:10:00,325.25,325.6,325.23,325.5,21100.0,325.25,325.6,325.23,325.5,21100.0
2011-12-20 15:15:00,325.5,325.51,325.4,325.44,20400.0,325.5,325.51,325.4,325.44,20400.0
2011-12-20 15:20:00,325.43,325.49,325.32,325.38,19400.0,325.43,325.49,325.32,325.38,19400.0
2011-12-20 15:25:00,325.38,325.46,325.31,325.37,12400.0,325.38,325.46,325.31,325.37,12400.0
2011-12-20 15:30:00,325.44,325.44,325.26,325.35,20400.0,325.44,325.44,325.26,325.35,20400.0
2011-12-20 15:35:00,325.42,325.51,325.27,325.37,58200.0,325.42,325.51,325.27,325.37,58200.0
2011-12-20 15:40:00,325.27,325.49,325.27,325.42,18900.0,325.27,325.49,325.27,325.42,18900.0
2011-12-20 15:45:00,325.4,325.47,325.2,325.3,14400.0,325.4,325.47,325.2,325.3,14400.0
2011-12-20 15:50:00,325.35,325.41,325.2,325.2,6400.0,325.35,325.41,325.2,325.2,6400.0
2011-12-20 15:55:00,325.15,325.3,325.12,325.29,10500.0,325.15,325.3,325.12,325.29,10500.0
2011-12-21 09:30:00,324.94,326.18,324.94,325.65,3100.0,324.94,326.18,324.94,325.65,3100.0
2011-12-21 09:35:00,325.99,327.31,325.72,325.89,7600.0,325.99,327.31,325.72,325.89,7600.0
2011-12-21 09:40:00,326.06,326.96,326.01,326.96,6200.0,326.06,326.96,326.01,326.96,6200.0
2011-12-21 09:45:00,326.87,327.99,326.81,327.71,7700.0,326.87,327.99,326.81,327.71,7700.0
2011-12-21 09:50:00,327.38,327.43,327.2,327.32,2000.0,327.38,327.43,327.2,327.32,2000.0
2011-12-21 09:55:00,327.44,327.55,327.28,327.28,1600.0,327.44,327.55,327.28,327.28,1600.0
2011-12-21 10:00:00,327.28,327.32,326.83,327.32,3600.0,327.28,327.32,326.83,327.32,3600.0
2011-12-21 10:05:00,327.27,327.88,327.1,327.83,5500.0,327.27,327.88,327.1,327.83,5500.0
2011-12-21 10:10:00,327.91,328.39,327.91,328.33,3400.0,327.91,328.39,327.91,328.33,3400.0
2011-12-21 10:15:00,328.27,328.82,328.27,328.75,10000.0,328.27,328.82,328.27,328.75,10000.0
2011-12-21 10:20:00,328.92,329.38,328.92,329.1,2500.0,328.92,329.38,328.92,329.1,2500.0
2011-12-21 10:25:00,329.08,329.3,328.99,329.06,1300.0,329.08,329.3,328.99,329.06,1300.0
2011-12-21 10:30:00,329.22,329.9,328.58,329.75,7100.0,329.22,329.9,328.58,329.75,7100.0
2011-12-21 10:35:00,329.82,331.44,329.66,331.43,10400.0,329.82,331.44,329.66,331.43,10400.0
2011-12-21 10:40:00,331.56,331.69,330.92,331.14,6000.0,331.56,331.69,330.92,331.14,6000.0
2011-12-21 10:45:00,331.42,331.42,331.09,331.21,6600.0,331.42,331.42,331.09,331.21,6600.0
2011-12-21 10:50:00,331.29,331.29,330.3,330.63,2000.0,331.29,331.29,330.3,330.63,2000.0
2011-12-21 10:55:00,330.44,330.72,330.3,330.59,1900.0,330.44,330.72,330.3,330.59,1900.0
2011-12-21 11:00:00,330.61,330.8,330.35,330.53,2100.0,330.61,330.8,330.35,330.53,2100.0
2011-12-21 11:05:00,330.73,330.82,330.64,330.71,3600.0,330.73,330.82,330.64,330.71,3600.0
2011-12-21 11:10:00,330.84,330.87,330.63,330.87,1900.0,330.84,330.87,330.63,330.87,1900.0
2011-12-21 11:15:00,330.95,331.03,330.4,330.64,3600.0,330.95,331.03,330.4,330.64,3600.0
2011-12-21 11:20:00,330.63,331.17,330.63,330.82,3100.0,330.63,331.17,330.63,330.82,3100.0
2011-12-21 11:25:00,331.01,331.41,330.98,331.19,2200.0,331.01,331.41,330.98,331.19,2200.0
2011-12-21 11:30:00,331.18,331.29,330.79,330.99,3900.0,331.18,331.29,330.79,330.99,3900.0
2011-12-21 11:35:00,331.09,331.09,330.82,330.82,4300.0,331.09,331.09,330.82,330.82,4300.0
2011-12-21 11:40:00,330.71,330.84,330.54,330.67,1000.0,330.71,330.84,330.54,330.67,1000.0
2011-12-21 11:45:00,330.91,331.07,330.74,330.74,3300.0,330.91,331.07,330.74,330.74,3300.0
2011-12-21 11:50:00,330.97,331.06,330.96,331.06,1400.0,330.97,331.06,330.96,331.06,1400.0
2011-12-21 11:55:00,331.25,331.25,330.88,331.17,5000.0,331.25,331.25,330.88,331.17,5000.0
2011-12-21 12:00:00,331.03,331.25,330.56,330.57,2600.0,331.03,331.25,330.56,330.57,2600.0
2011-12-21 12:05:00,330.55,330.55,330.06,330.41,3800.0,330.55,330.55,330.06,330.41,3800.0
2011-12-21 12:10:00,330.25,330.6,330.14,330.37,2500.0,330.25,330.6,330.14,330.37,2500.0
2011-12-21 12:15:00,330.44,330.68,330.36,330.61,1500.0,330.44,330.68,330.36,330.61,1500.0
2011-12-21 12:20:00,330.98,331.07,330.76,330.89,5300.0,330.98,331.07,330.76,330.89,5300.0
2011-12-21 12:25:00,330.91,331.06,330.81,330.87,4300.0,330.91,331.06,330.81,330.87,4300.0
2011-12-21 12:30:00,330.82,331.09,330.82,331.09,3700.0,330.82,331.09,330.82,331.09,3700.0
2011-12-21 12:35:00,331.04,331.14,330.91,331.13,3900.0,331.04,331.14,330.91,331.13,3900.0
2011-12-21 12:40:00,331.03,331.06,330.91,330.91,2800.0,331.03,331.06,330.91,330.91,2800.0
2011-12-21 12:45:00,331.0,331.08,330.95,331.01,3300.0,331.0,331.08,330.95,331.01,3300.0
2011-12-21 12:50:00,331.04,331.05,330.77,331.04,2200.0,331.04,331.05,330.77,331.04,2200.0
2011-12-21 12:55:00,331.02,331.05,330.87,331.03,2900.0,331.02,331.05,330.87,331.03,2900.0
2011-12-21 13:00:00,331.0,331.05,330.78,330.96,8000.0,331.0,331.05,330.78,330.96,8000.0
2011-12-21 13:05:00,331.02,331.02,330.82,330.91,2300.0,331.02,331.02,330.82,330.91,2300.0
2011-12-21 13:10:00,330.97,330.97,330.77,330.77,1900.0,330.97,330.97,330.77,330.77,1900.0
2011-12-21 13:15:00,330.83,330.83,330.5,330.57,4500.0,330.83,330.83,330.5,330.57,4500.0
2011-12-21 13:20:00,330.45,330.79,330.45,330.49,2300.0,330.45,330.79,330.45,330.49,2300.0
2011-12-21 13:25:00,330.57,330.77,330.37,330.6,2400.0,330.57,330.77,330.37,330.6,2400.0
2011-12-21 13:30:00,330.5,330.51,329.75,329.95,3000.0,330.5,330.51,329.75,329.95,3000.0
2011-12-21 13:35:00,330.0,330.22,329.81,330.02,1400.0,330.0,330.22,329.81,330.02,1400.0
2011-12-21 13:40:00,330.12,330.12,329.99,330.11,1900.0,330.12,330.12,329.99,330.11,1900.0
2011-12-21 13:45:00,330.22,330.22,329.9,329.98,1000.0,330.22,330.22,329.9,329.98,1000.0
2011-12-21 13:50:00,329.97,330.22,329.76,330.2,2200.0,329.97,330.22,329.76,330.2,2200.0
2011-12-21 13:55:00,330.25,330.38,329.78,329.78,1500.0,330.25,330.38,329.78,329.78,1500.0
2011-12-21 14:00:00,329.9,330.51,329.89,330.31,2200.0,329.9,330.51,329.89,330.31,2200.0
2011-12-21 14:05:00,330.27,331.17,329.9,330.54,13900.0,330.27,331.17,329.9,330.54,13900.0
2011-12-21 14:10:00,330.53,330.54,329.9,330.04,4200.0,330.53,330.54,329.9,330.04,4200.0
2011-12-21 14:15:00,330.07,330.1,329.82,329.96,1300.0,330.07,330.1,329.82,329.96,1300.0
2011-12-21 14:20:00,330.1,330.21,330.05,330.1,2000.0,330.1,330.21,330.05,330.1,2000.0
2011-12-21 14:25:00,330.23,330.24,329.88,329.93,1000.0,330.23,330.24,329.88,329.93,1000.0
2011-12-21 14:30:00,329.93,330.06,329.59,329.7,3400.0,329.93,330.06,329.59,329.7,3400.0
2011-12-21 14:35:00,329.79,330.08,329.63,329.8,3600.0,329.79,330.08,329.63,329.8,3600.0
2011-12-21 14:40:00,329.86,329.97,329.32,329.32,2900.0,329.86,329.97,329.32,329.32,2900.0
2011-12-21 14:45:00,329.42,330.05,329.31,329.91,1500.0,329.42,330.05,329.31,329.91,1500.0
2011-12-21 14:50:00,329.95,330.01,329.75,329.98,4300.0,329.95,330.01,329.75,329.98,4300.0
2011-12-21 14:55:00,329.89,330.19,329.71,329.78,4000.0,329.89,330.19,329.71,329.78,4000.0
2011-12-21 15:00:00,329.8,330.06,329.73,329.94,16000.0,329.8,330.06,329.73,329.94,16000.0
2011-12-21 15:05:00,330.0,330.22,329.88,330.09,10100.0,330.0,330.22,329.88,330.09,10100.0
2011-12-21 15:10:00,330.09,330.1,329.9,330.04,8300.0,330.09,330.1,329.9,330.04,8300.0
2011-12-21 15:15:00,330.1,330.2,329.82,329.82,12100.0,330.1,330.2,329.82,329.82,12100.0
2011-12-21 15:20:00,329.88,329.92,329.55,329.65,4700.0,329.88,329.92,329.55,329.65,4700.0
2011-12-21 15:25:00,329.7,329.93,329.55,329.86,6900.0,329.7,329.93,329.55,329.86,6900.0
2011-12-21 15:30:00,329.88,330.08,329.83,330.02,8300.0,329.88,330.08,329.83,330.02,8300.0
2011-12-21 15:35:00,329.89,330.07,329.82,330.0,6200.0,329.89,330.07,329.82,330.0,6200.0
2011-12-21 15:40:00,329.98,330.01,329.63,329.87,9400.0,329.98,330.01,329.63,329.87,9400.0
2011-12-21 15:45:00,329.84,330.0,329.01,329.71,8400.0,329.84,330.0,329.01,329.71,8400.0
2011-12-21 15:50:00,329.69,329.85,329.27,329.51,11100.0,329.69,329.85,329.27,329.51,11100.0
2011-12-21 15:55:00,329.5,329.97,329.47,329.94,13900.0,329.5,329.97,329.47,329.94,13900.0
2011-12-22 09:30:00,330.75,331.06,328.38,328.99,5700.0,330.75,331.06,328.38,328.99,5700.0
2011-12-22 09:35:00,328.65,330.0,328.65,329.32,3500.0,328.65,330.0,328.65,329.32,3500.0
2011-12-22 09:40:00,329.13,329.98,328.82,329.22,2500.0,329.13,329.98,328.82,329.22,2500.0
2011-12-22 09:45:00,329.29,329.72,328.36,328.48,9000.0,329.29,329.72,328.36,328.48,9000.0
2011-12-22 09:50:00,328.5,329.61,328.5,329.07,3100.0,328.5,329.61,328.5,329.07,3100.0
2011-12-22 09:55:00,329.4,330.33,328.78,329.35,3800.0,329.4,330.33,328.78,329.35,3800.0
2011-12-22 10:00:00,329.46,329.46,328.31,328.31,3000.0,329.46,329.46,328.31,328.31,3000.0
2011-12-22 10:05:00,328.33,328.49,327.85,328.36,9700.0,328.33,328.49,327.85,328.36,9700.0
2011-12-22 10:10:00,328.28,328.85,328.28,328.85,1500.0,328.28,328.85,328.28,328.85,1500.0
2011-12-22 10:15:00,329.0,330.23,329.0,330.23,1000.0,329.0,330.23,329.0,330.23,1000.0
2011-12-22 10:20:00,330.29,330.29,329.76,329.76,1900.0,330.29,330.29,329.76,329.76,1900.0
2011-12-22 10:25:00,329.69,330.2,329.61,330.15,3500.0,329.69,330.2,329.61,330.15,3500.0
2011-12-22 10:30:00,330.2,330.2,329.75,329.75,1800.0,330.2,330.2,329.75,329.75,1800.0
2011-12-22 10:35:00,329.36,329.65,329.36,329.65,1000.0,329.36,329.65,329.36,329.65,1000.0
2011-12-22 10:40:00,329.86,329.96,329.24,329.96,3100.0,329.86,329.96,329.24,329.96,3100.0
2011-12-22 10:45:00,329.96,329.96,329.09,329.1,2900.0,329.96,329.96,329.09,329.1,2900.0
2011-12-22 10:50:00,329.0,329.38,329.0,329.2,1700.0,329.0,329.38,329.0,329.2,1700.0
2011-12-22 10:55:00,329.27,329.95,329.16,329.16,2500.0,329.27,329.95,329.16,329.16,2500.0
2011-12-22 11:00:00,329.08,329.09,329.0,329.0,600.0,329.08,329.09,329.0,329.0,600.0
2011-12-22 11:05:00,328.61,328.62,328.61,328.62,200.0,328.61,328.62,328.61,328.62,200.0
2011-12-22 11:10:00,328.58,328.58,328.54,328.54,400.0,328.58,328.58,328.54,328.54,400.0
2011-12-22 11:15:00,328.52,328.69,328.47,328.67,1300.0,328.52,328.69,328.47,328.67,1300.0
2011-12-22 11:20:00,328.44,328.73,328.44,328.51,600.0,328.44,328.73,328.44,328.51,600.0
2011-12-22 11:25:00,328.73,329.0,328.66,329.0,1800.0,328.73,329.0,328.66,329.0,1800.0
2011-12-22 11:30:00,328.98,328.99,328.63,328.73,1600.0,328.98,328.99,328.63,328.73,1600.0
2011-12-22 11:35:00,328.9,329.27,328.75,328.75,3500.0,328.9,329.27,328.75,328.75,3500.0
2011-12-22 11:40:00,329.0,329.17,329.0,329.17,1200.0,329.0,329.17,329.0,329.17,1200.0
2011-12-22 11:45:00,329.07,329.07,329.06,329.07,600.0,329.07,329.07,329.06,329.07,600.0
2011-12-22 11:50:00,329.12,329.21,328.9,328.9,1000.0,329.12,329.21,328.9,328.9,1000.0
2011-12-22 11:55:00,328.77,328.88,328.69,328.69,500.0,328.77,328.88,328.69,328.69,500.0
2011-12-22 12:00:00,328.82,329.13,328.65,328.96,2300.0,328.82,329.13,328.65,328.96,2300.0
2011-12-22 12:05:00,328.99,329.0,328.85,328.99,1200.0,328.99,329.0,328.85,328.99,1200.0
2011-12-22 12:10:00,328.99,329.45,328.88,329.02,2300.0,328.99,329.45,328.88,329.02,2300.0
2011-12-22 12:15:00,329.17,329.53,328.97,329.0,3000.0,329.17,329.53,328.97,329.0,3000.0
2011-12-22 12:20:00,329.02,329.04,328.94,329.04,600.0,329.02,329.04,328.94,329.04,600.0
2011-12-22 12:25:00,329.0,329.06,328.89,329.06,2200.0,329.0,329.06,328.89,329.06,2200.0
2011-12-22 12:30:00,329.0,329.22,328.73,328.89,1400.0,329.0,329.22,328.73,328.89,1400.0
2011-12-22 12:35:00,329.06,329.06,329.03,329.03,500.0,329.06,329.06,329.03,329.03,500.0
2011-12-22 12:40:00,328.86,329.15,328.86,329.15,4500.0,328.86,329.15,328.86,329.15,4500.0
2011-12-22 12:45:00,329.15,329.3,329.15,329.25,700.0,329.15,329.3,329.15,329.25,700.0
2011-12-22 12:50:00,329.21,329.43,329.11,329.35,2200.0,329.21,329.43,329.11,329.35,2200.0
2011-12-22 12:55:00,329.61,329.61,329.05,329.05,6500.0,329.61,329.61,329.05,329.05,6500.0
2011-12-22 13:00:00,329.22,329.26,329.1,329.23,3400.0,329.22,329.26,329.1,329.23,3400.0
2011-12-22 13:05:00,329.36,329.5,329.2,329.2,3200.0,329.36,329.5,329.2,329.2,3200.0
2011-12-22 13:10:00,329.2,329.23,329.05,329.17,1500.0,329.2,329.23,329.05,329.17,1500.0
2011-12-22 13:15:00,329.23,329.28,329.1,329.28,2700.0,329.23,329.28,329.1,329.28,2700.0
2011-12-22 13:20:00,329.45,329.45,329.2,329.2,3200.0,329.45,329.45,329.2,329.2,3200.0
2011-12-22 13:25:00,329.24,329.3,329.1,329.1,8300.0,329.24,329.3,329.1,329.1,8300.0
2011-12-22 13:30:00,329.1,329.18,329.0,329.14,3000.0,329.1,329.18,329.0,329.14,3000.0
2011-12-22 13:35:00,329.1,329.13,328.88,329.04,6000.0,329.1,329.13,328.88,329.04,6000.0
2011-12-22 13:40:00,329.09,329.19,328.97,329.11,2500.0,329.09,329.19,328.97,329.11,2500.0
2011-12-22 13:45:00,329.01,329.14,328.96,329.03,2100.0,329.01,329.14,328.96,329.03,2100.0
2011-12-22 13:50:00,328.99,329.01,328.92,329.0,3500.0,328.99,329.01,328.92,329.0,3500.0
2011-12-22 13:55:00,328.98,329.19,328.74,328.78,4100.0,328.98,329.19,328.74,328.78,4100.0
2011-12-22 14:00:00,328.7,328.95,328.7,328.8,1000.0,328.7,328.95,328.7,328.8,1000.0
2011-12-22 14:05:00,328.75,328.96,328.75,328.96,500.0,328.75,328.96,328.75,328.96,500.0
2011-12-22 14:10:00,328.99,328.99,328.87,328.99,1000.0,328.99,328.99,328.87,328.99,1000.0
2011-12-22 14:15:00,328.99,329.0,328.82,328.92,1700.0,328.99,329.0,328.82,328.92,1700.0
2011-12-22 14:20:00,328.93,328.93,328.83,328.86,1000.0,328.93,328.93,328.83,328.86,1000.0
2011-12-22 14:25:00,328.99,328.99,328.92,328.99,600.0,328.99,328.99,328.92,328.99,600.0
2011-12-22 14:30:00,328.92,329.0,328.89,328.98,1900.0,328.92,329.0,328.89,328.98,1900.0
2011-12-22 14:35:00,328.99,329.06,328.93,328.95,4400.0,328.99,329.06,328.93,328.95,4400.0
2011-12-22 14:40:00,329.0,329.11,328.92,328.95,1500.0,329.0,329.11,328.92,328.95,1500.0
2011-12-22 14:45:00,329.0,329.03,328.94,328.98,2900.0,329.0,329.03,328.94,328.98,2900.0
2011-12-22 14:50:00,328.89,329.1,328.89,328.92,3100.0,328.89,329.1,328.89,328.92,3100.0
2011-12-22 14:55:00,328.99,329.01,328.9,328.95,2300.0,328.99,329.01,328.9,328.95,2300.0
2011-12-22 15:00:00,328.98,329.0,328.89,329.0,3200.0,328.98,329.0,328.89,329.0,3200.0
2011-12-22 15:05:00,329.0,329.32,328.94,329.11,5400.0,329.0,329.32,328.94,329.11,5400.0
2011-12-22 15:10:00,329.0,329.04,328.83,328.96,5000.0,329.0,329.04,328.83,328.96,5000.0
2011-12-22 15:15:00,329.0,329.09,328.91,328.91,4800.0,329.0,329.09,328.91,328.91,4800.0
2011-12-22 15:20:00,329.0,329.12,328.93,328.99,5400.0,329.0,329.12,328.93,328.99,5400.0
2011-12-22 15:25:00,328.95,329.12,328.94,328.95,8800.0,328.95,329.12,328.94,328.95,8800.0
2011-12-22 15:30:00,328.94,329.03,328.94,329.0,3400.0,328.94,329.03,328.94,329.0,3400.0
2011-12-22 15:35:00,329.06,329.07,328.93,329.03,9200.0,329.06,329.07,328.93,329.03,9200.0
2011-12-22 15:40:00,329.0,329.11,328.81,328.93,9100.0,329.0,329.11,328.81,328.93,9100.0
2011-12-22 15:45:00,328.88,329.06,328.67,328.7,9600.0,328.88,329.06,328.67,328.7,9600.0
2011-12-22 15:50:00,328.66,329.04,328.51,328.98,13300.0,328.66,329.04,328.51,328.98,13300.0
2011-12-22 15:55:00,328.86,329.0,328.72,328.95,6800.0,328.86,329.0,328.72,328.95,6800.0
2011-12-23 09:30:00,330.07,330.15,327.99,329.49,1700.0,330.07,330.15,327.99,329.49,1700.0
2011-12-23 09:35:00,329.52,329.99,329.21,329.59,2000.0,329.52,329.99,329.21,329.59,2000.0
2011-12-23 09:40:00,329.53,329.82,329.46,329.6,1200.0,329.53,329.82,329.46,329.6,1200.0
2011-12-23 09:45:00,330.24,330.98,330.24,330.62,1800.0,330.24,330.98,330.24,330.62,1800.0
2011-12-23 09:50:00,330.77,331.04,330.5,330.5,3800.0,330.77,331.04,330.5,330.5,3800.0
2011-12-23 09:55:00,330.53,330.53,330.32,330.46,1900.0,330.53,330.53,330.32,330.46,1900.0
2011-12-23 10:00:00,330.36,330.39,330.15,330.28,1300.0,330.36,330.39,330.15,330.28,1300.0
2011-12-23 10:05:00,330.48,330.62,330.02,330.02,2500.0,330.48,330.62,330.02,330.02,2500.0
2011-12-23 10:10:00,329.82,330.37,329.82,330.09,1300.0,329.82,330.37,329.82,330.09,1300.0
2011-12-23 10:15:00,329.91,330.21,329.83,330.02,3100.0,329.91,330.21,329.83,330.02,3100.0
2011-12-23 10:20:00,330.11,330.48,330.04,330.05,2200.0,330.11,330.48,330.04,330.05,2200.0
2011-12-23 10:25:00,330.02,330.2,329.67,329.81,2500.0,330.02,330.2,329.67,329.81,2500.0
2011-12-23 10:30:00,329.65,329.92,329.61,329.92,1100.0,329.65,329.92,329.61,329.92,1100.0
2011-12-23 10:35:00,330.24,330.24,329.75,329.83,700.0,330.24,330.24,329.75,329.83,700.0
2011-12-23 10:40:00,329.83,330.23,329.81,330.23,2300.0,329.83,330.23,329.81,330.23,2300.0
2011-12-23 10:45:00,330.29,330.39,330.03,330.12,1400.0,330.29,330.39,330.03,330.12,1400.0
2011-12-23 10:50:00,330.12,330.18,330.0,330.02,7100.0,330.12,330.18,330.0,330.02,7100.0
2011-12-23 10:55:00,330.02,330.39,330.02,330.39,1300.0,330.02,330.39,330.02,330.39,1300.0
2011-12-23 11:00:00,330.32,330.46,330.11,330.34,2300.0,330.32,330.46,330.11,330.34,2300.0
2011-12-23 11:05:00,330.24,330.25,330.19,330.19,600.0,330.24,330.25,330.19,330.19,600.0
2011-12-23 11:10:00,330.35,330.35,330.1,330.14,3900.0,330.35,330.35,330.1,330.14,3900.0
2011-12-23 11:15:00,330.13,330.13,329.92,330.11,12100.0,330.13,330.13,329.92,330.11,12100.0
2011-12-23 11:20:00,330.21,330.5,330.21,330.33,800.0,330.21,330.5,330.21,330.33,800.0
2011-12-23 11:25:00,330.37,330.37,330.15,330.24,1500.0,330.37,330.37,330.15,330.24,1500.0
2011-12-23 11:30:00,330.4,330.4,330.3,330.35,1400.0,330.4,330.4,330.3,330.35,1400.0
2011-12-23 11:35:00,330.36,330.37,330.03,330.03,1600.0,330.36,330.37,330.03,330.03,1600.0
2011-12-23 11:40:00,330.11,330.2,330.03,330.16,900.0,330.11,330.2,330.03,330.16,900.0
2011-12-23 11:45:00,330.16,330.39,330.12,330.12,1500.0,330.16,330.39,330.12,330.12,1500.0
2011-12-23 11:50:00,330.18,330.4,330.15,330.31,2400.0,330.18,330.4,330.15,330.31,2400.0
2011-12-23 11:55:00,330.38,330.38,330.35,330.35,300.0,330.38,330.38,330.35,330.35,300.0
2011-12-23 12:00:00,330.82,331.17,330.78,330.8,10200.0,330.82,331.17,330.78,330.8,10200.0
2011-12-23 12:05:00,330.81,330.86,330.63,330.63,11700.0,330.81,330.86,330.63,330.63,11700.0
2011-12-23 12:10:00,330.57,331.0,330.57,330.98,2400.0,330.57,331.0,330.57,330.98,2400.0
2011-12-23 12:15:00,330.97,330.97,330.59,330.59,4900.0,330.97,330.97,330.59,330.59,4900.0
2011-12-23 12:20:00,330.67,330.74,330.56,330.74,1100.0,330.67,330.74,330.56,330.74,1100.0
2011-12-23 12:25:00,330.72,330.72,330.72,330.72,100.0,330.72,330.72,330.72,330.72,100.0
2011-12-23 12:30:00,330.8,331.05,330.72,331.03,900.0,330.8,331.05,330.72,331.03,900.0
2011-12-23 12:35:00,330.97,330.97,330.56,330.59,5300.0,330.97,330.97,330.56,330.59,5300.0
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 12:45:00,330.66,330.66,330.66,330.66,0.0,330.66,330.66,330.66,330.66,0.0
2011-12-23 12:50:00,330.66,330.66,330.66,330.66,0.0,330.66,330.66,330.66,330.66,0.0
2011-12-23 12:55:00,330.55,330.61,330.5,330.51,1400.0,330.55,330.61,330.5,330.51,1400.0
2011-12-23 13:00:00,330.7,330.7,330.59,330.62,1200.0,330.7,330.7,330.59,330.62,1200.0
2011-12-23 13:05:00,330.54,330.63,330.48,330.6,11700.0,330.54,330.63,330.48,330.6,11700.0
2011-12-23 13:10:00,330.6,330.6,330.6,330.6,0.0,330.6,330.6,330.6,330.6,0.0
2011-12-23 13:15:00,330.67,330.67,330.66,330.66,200.0,330.67,330.67,330.66,330.66,200.0
2011-12-23 13:20:00,330.66,330.76,330.58,330.58,4700.0,330.66,330.76,330.58,330.58,4700.0
2011-12-23 13:25:00,330.58,330.58,330.49,330.49,2600.0,330.58,330.58,330.49,330.49,2600.0
2011-12-23 13:30:00,330.43,330.43,330.27,330.31,700.0,330.43,330.43,330.27,330.31,700.0
2011-12-23 13:35:00,330.38,330.99,330.38,330.99,1900.0,330.38,330.99,330.38,330.99,1900.0
2011-12-23 13:40:00,330.88,330.99,330.8,330.8,600.0,330.88,330.99,330.8,330.8,600.0
2011-12-23 13:45:00,330.84,330.91,330.55,330.55,1500.0,330.84,330.91,330.55,330.55,1500.0
2011-12-23 13:50:00,330.66,330.66,330.54,330.61,1700.0,330.66,330.66,330.54,330.61,1700.0
2011-12-23 13:55:00,330.42,330.52,330.42,330.52,900.0,330.42,330.52,330.42,330.52,900.0
2011-12-23 14:00:00,330.47,330.52,330.47,330.52,900.0,330.47,330.52,330.47,330.52,900.0
2011-12-23 14:05:00,330.54,330.63,330.54,330.62,900.0,330.54,330.63,330.54,330.62,900.0
2011-12-23 14:10:00,330.69,330.75,330.66,330.75,300.0,330.69,330.75,330.66,330.75,300.0
2011-12-23 14:15:00,330.74,330.78,330.74,330.78,300.0,330.74,330.78,330.74,330.78,300.0
2011-12-23 14:20:00,330.81,330.82,330.75,330.75,600.0,330.81,330.82,330.75,330.75,600.0
2011-12-23 14:25:00,330.73,330.73,330.64,330.64,300.0,330.73,330.73,330.64,330.64,300.0
2011-12-23 14:30:00,330.59,330.67,330.57,330.66,500.0,330.59,330.67,330.57,330.66,500.0
2011-12-23 14:35:00,330.63,330.65,330.57,330.65,600.0,330.63,330.65,330.57,330.65,600.0
2011-12-23 14:40:00,330.62,330.64,330.48,330.51,2700.0,330.62,330.64,330.48,330.51,2700.0
2011-12-23 14:45:00,330.47,330.51,330.47,330.51,600.0,330.47,330.51,330.47,330.51,600.0
2011-12-23 14:50:00,330.54,330.57,330.53,330.56,1200.0,330.54,330.57,330.53,330.56,1200.0
2011-12-23 14:55:00,330.56,330.56,330.47,330.47,500.0,330.56,330.56,330.47,330.47,500.0
2011-12-23 15:00:00,330.47,330.47,330.47,330.47,0.0,330.47,330.47,330.47,330.47,0.0
2011-12-23 15:05:00,330.5,330.5,330.4,330.4,1000.0,330.5,330.5,330.4,330.4,1000.0
2011-12-23 15:10:00,330.28,330.39,330.27,330.27,300.0,330.28,330.39,330.27,330.27,300.0
2011-12-23 15:15:00,330.38,330.53,330.33,330.49,3900.0,330.38,330.53,330.33,330.49,3900.0
2011-12-23 15:20:00,330.37,330.42,330.31,330.31,1600.0,330.37,330.42,330.31,330.31,1600.0
2011-12-23 15:25:00,330.34,330.34,330.26,330.29,1600.0,330.34,330.34,330.26,330.29,1600.0
2011-12-23 15:30:00,330.31,330.34,330.29,330.31,4100.0,330.31,330.34,330.29,330.31,4100.0
2011-12-23 15:35:00,330.31,330.38,330.31,330.35,4800.0,330.31,330.38,330.31,330.35,4800.0
2011-12-23 15:40:00,330.35,330.35,330.21,330.21,20300.0,330.35,330.35,330.21,330.21,20300.0
2011-12-23 15:45:00,330.23,330.53,330.23,330.39,4000.0,330.23,330.53,330.23,330.39,4000.0
2011-12-23 15:50:00,330.21,330.42,330.21,330.31,3900.0,330.21,330.42,330.21,330.31,3900.0
2011-12-23 15:55:00,330.31,330.4,330.22,330.3,11600.0,330.31,330.4,330.22,330.3,11600.0
2011-12-27 09:30:00,330.6,331.04,329.42,329.42,5500.0,330.6,331.04,329.42,329.42,5500.0
2011-12-27 09:35:00,329.68,330.32,329.67,329.81,6500.0,329.68,330.32,329.67,329.81,6500.0
2011-12-27 09:40:00,329.83,330.44,329.83,330.3,3200.0,329.83,330.44,329.83,330.3,3200.0
2011-12-27 09:45:00,330.29,331.12,329.79,330.64,9600.0,330.29,331.12,329.79,330.64,9600.0
2011-12-27 09:50:00,330.5,331.48,330.1,330.39,9200.0,330.5,331.48,330.1,330.39,9200.0
2011-12-27 09:55:00,330.4,331.19,330.38,330.53,6100.0,330.4,331.19,330.38,330.53,6100.0
2011-12-27 10:00:00,330.52,330.87,330.19,330.5,9400.0,330.52,330.87,330.19,330.5,9400.0
2011-12-27 10:05:00,330.57,330.84,330.44,330.84,4800.0,330.57,330.84,330.44,330.84,4800.0
2011-12-27 10:10:00,330.65,330.77,330.36,330.42,5000.0,330.65,330.77,330.36,330.42,5000.0
2011-12-27 10:15:00,330.4,330.51,330.39,330.4,1600.0,330.4,330.51,330.39,330.4,1600.0
2011-12-27 10:20:00,330.45,330.65,330.36,330.62,4500.0,330.45,330.65,330.36,330.62,4500.0
2011-12-27 10:25:00,330.51,330.65,330.48,330.65,5100.0,330.51,330.65,330.48,330.65,5100.0
2011-12-27 10:30:00,330.65,330.85,330.5,330.52,7000.0,330.65,330.85,330.5,330.52,7000.0
2011-12-27 10:35:00,330.5,330.74,330.5,330.67,2600.0,330.5,330.74,330.5,330.67,2600.0
2011-12-27 10:40:00,330.68,330.71,330.61,330.62,3000.0,330.68,330.71,330.61,330.62,3000.0
2011-12-27 10:45:00,330.51,330.75,330.51,330.62,4300.0,330.51,330.75,330.51,330.62,4300.0
2011-12-27 10:50:00,330.64,330.7,330.49,330.68,2500.0,330.64,330.7,330.49,330.68,2500.0
2011-12-27 10:55:00,330.68,330.72,330.6,330.7,3600.0,330.68,330.72,330.6,330.7,3600.0
2011-12-27 11:00:00,330.63,330.72,330.59,330.6,3200.0,330.63,330.72,330.59,330.6,3200.0
2011-12-27 11:05:00,330.61,330.63,330.51,330.63,1000.0,330.61,330.63,330.51,330.63,1000.0
2011-12-27 11:10:00,330.69,330.94,330.67,330.94,4600.0,330.69,330.94,330.67,330.94,4600.0
2011-12-27 11:15:00,330.89,330.89,330.7,330.7,1500.0,330.89,330.89,330.7,330.7,1500.0
2011-12-27 11:20:00,330.85,330.94,330.58,330.65,7800.0,330.85,330.94,330.58,330.65,7800.0
2011-12-27 11:25:00,330.66,330.66,330.3,330.42,1300.0,330.66,330.66,330.3,330.42,1300.0
2011-12-27 11:30:00,330.35,330.39,330.25,330.25,1100.0,330.35,330.39,330.25,330.25,1100.0
2011-12-27 11:35:00,330.1,330.1,329.88,330.03,1600.0,330.1,330.1,329.88,330.03,1600.0
2011-12-27 11:40:00,330.1,330.1,329.87,329.87,1300.0,330.1,330.1,329.87,329.87,1300.0
2011-12-27 11:45:00,330.07,330.44,330.07,330.44,1200.0,330.07,330.44,330.07,330.44,1200.0
2011-12-27 11:50:00,330.29,330.43,330.29,330.35,500.0,330.29,330.43,330.29,330.35,500.0
2011-12-27 11:55:00,330.44,330.81,330.39,330.39,5300.0,330.44,330.81,330.39,330.39,5300.0
2011-12-27 12:00:00,330.28,330.75,330.28,330.49,1200.0,330.28,330.75,330.28,330.49,1200.0
2011-12-27 12:05:00,330.47,330.52,329.96,330.49,2200.0,330.47,330.52,329.96,330.49,2200.0
2011-12-27 12:10:00,330.5,330.52,330.5,330.5,400.0,330.5,330.52,330.5,330.5,400.0
2011-12-27 12:15:00,330.58,330.68,330.44,330.44,2100.0,330.58,330.68,330.44,330.44,2100.0
2011-12-27 12:20:00,330.47,330.85,330.47,330.58,1900.0,330.47,330.85,330.47,330.58,1900.0
2011-12-27 12:25:00,330.66,330.96,330.66,330.66,1100.0,330.66,330.96,330.66,330.66,1100.0
2011-12-27 12:30:00,330.71,330.76,330.44,330.44,3500.0,330.71,330.76,330.44,330.44,3500.0
2011-12-27 12:35:00,330.5,330.65,330.3,330.46,2400.0,330.5,330.65,330.3,330.46,2400.0
2011-12-27 12:40:00,330.53,330.6,330.41,330.57,5700.0,330.53,330.6,330.41,330.57,5700.0
2011-12-27 12:45:00,330.62,330.75,330.57,330.65,1000.0,330.62,330.75,330.57,330.65,1000.0
2011-12-27 12:50:00,330.62,330.72,330.55,330.59,2200.0,330.62,330.72,330.55,330.59,2200.0
2011-12-27 12:55:00,330.6,330.6,330.5,330.51,2100.0,330.6,330.6,330.5,330.51,2100.0
2011-12-27 13:00:00,330.5,330.59,330.48,330.59,1400.0,330.5,330.59,330.48,330.59,1400.0
2011-12-27 13:05:00,330.58,330.59,330.48,330.53,1500.0,330.58,330.59,330.48,330.53,1500.0
2011-12-27 13:10:00,330.52,330.62,330.45,330.62,2800.0,330.52,330.62,330.45,330.62,2800.0
2011-12-27 13:15:00,330.65,330.66,330.59,330.66,600.0,330.65,330.66,330.59,330.66,600.0
2011-12-27 13:20:00,330.6,330.66,330.5,330.54,4900.0,330.6,330.66,330.5,330.54,4900.0
2011-12-27 13:25:00,330.51,330.68,330.51,330.55,2300.0,330.51,330.68,330.51,330.55,2300.0
2011-12-27 13:30:00,330.48,330.55,330.38,330.45,1700.0,330.48,330.55,330.38,330.45,1700.0
2011-12-27 13:35:00,330.42,330.75,330.42,330.71,14200.0,330.42,330.75,330.42,330.71,14200.0
2011-12-27 13:40:00,330.68,330.68,330.55,330.61,1600.0,330.68,330.68,330.55,330.61,1600.0
2011-12-27 13:45:00,330.61,330.73,330.59,330.59,1800.0,330.61,330.73,330.59,330.59,1800.0
2011-12-27 13:50:00,330.64,330.67,330.5,330.5,3100.0,330.64,330.67,330.5,330.5,3100.0
2011-12-27 13:55:00,330.5,330.63,330.5,330.59,1700.0,330.5,330.63,330.5,330.59,1700.0
2011-12-27 14:00:00,330.55,330.62,330.44,330.52,4300.0,330.55,330.62,330.44,330.52,4300.0
2011-12-27 14:05:00,330.52,330.68,330.52,330.54,3100.0,330.52,330.68,330.52,330.54,3100.0
2011-12-27 14:10:00,330.53,330.61,330.5,330.57,5600.0,330.53,330.61,330.5,330.57,5600.0
2011-12-27 14:15:00,330.57,330.6,330.46,330.53,5100.0,330.57,330.6,330.46,330.53,5100.0
2011-12-27 14:20:00,330.55,330.59,330.55,330.59,200.0,330.55,330.59,330.55,330.59,200.0
2011-12-27 14:25:00,330.57,330.59,330.5,330.59,2800.0,330.57,330.59,330.5,330.59,2800.0
2011-12-27 14:30:00,330.55,330.61,330.52,330.57,3900.0,330.55,330.61,330.52,330.57,3900.0
2011-12-27 14:35:00,330.56,330.66,330.21,330.47,11000.0,330.56,330.66,330.21,330.47,11000.0
2011-12-27 14:40:00,330.42,330.51,330.32,330.5,2200.0,330.42,330.51,330.32,330.5,2200.0
2011-12-27 14:45:00,330.53,330.54,330.47,330.53,3600.0,330.53,330.54,330.47,330.53,3600.0
2011-12-27 14:50:00,330.53,330.55,330.48,330.52,1600.0,330.53,330.55,330.48,330.52,1600.0
2011-12-27 14:55:00,330.51,330.52,330.4,330.4,2300.0,330.51,330.52,330.4,330.4,2300.0
2011-12-27 15:00:00,330.47,330.59,330.47,330.59,2400.0,330.47,330.59,330.47,330.59,2400.0
2011-12-27 15:05:00,330.55,330.55,330.5,330.53,7700.0,330.55,330.55,330.5,330.53,7700.0
2011-12-27 15:10:00,330.57,330.63,330.42,330.57,29500.0,330.57,330.63,330.42,330.57,29500.0
2011-12-27 15:15:00,330.57,330.68,330.52,330.59,6000.0,330.57,330.68,330.52,330.59,6000.0
2011-12-27 15:20:00,330.55,330.67,330.54,330.61,5200.0,330.55,330.67,330.54,330.61,5200.0
2011-12-27 15:25:00,330.6,330.65,330.53,330.56,8300.0,330.6,330.65,330.53,330.56,8300.0
2011-12-27 15:30:00,330.56,330.62,330.49,330.62,10400.0,330.56,330.62,330.49,330.62,10400.0
2011-12-27 15:35:00,330.57,330.65,330.3,330.5,9000.0,330.57,330.65,330.3,330.5,9000.0
2011-12-27 15:40:00,330.49,330.59,330.41,330.56,7500.0,330.49,330.59,330.41,330.56,7500.0
2011-12-27 15:45:00,330.56,330.76,330.29,330.62,15300.0,330.56,330.76,330.29,330.62,15300.0
2011-12-27 15:50:00,330.54,330.61,330.41,330.55,10300.0,330.54,330.61,330.41,330.55,10300.0
2011-12-27 15:55:00,330.53,330.56,330.32,330.4,18600.0,330.53,330.56,330.32,330.4,18600.0
2011-12-28 09:30:00,329.69,332.0,329.69,331.69,2900.0,329.69,332.0,329.69,331.69,2900.0
2011-12-28 09:35:00,331.68,331.87,331.2,331.51,3000.0,331.68,331.87,331.2,331.51,3000.0
2011-12-28 09:40:00,331.5,331.61,331.02,331.14,2100.0,331.5,331.61,331.02,331.14,2100.0
2011-12-28 09:45:00,331.08,331.44,330.79,330.79,8100.0,331.08,331.44,330.79,330.79,8100.0
2011-12-28 09:50:00,330.79,330.82,329.67,329.67,8600.0,330.79,330.82,329.67,329.67,8600.0
2011-12-28 09:55:00,329.67,329.78,328.61,329.29,10000.0,329.67,329.78,328.61,329.29,10000.0
2011-12-28 10:00:00,329.49,329.49,328.77,329.03,3400.0,329.49,329.49,328.77,329.03,3400.0
2011-12-28 10:05:00,329.0,329.33,328.94,329.3,2200.0,329.0,329.33,328.94,329.3,2200.0
2011-12-28 10:10:00,329.32,329.32,329.02,329.02,1200.0,329.32,329.32,329.02,329.02,1200.0
2011-12-28 10:15:00,329.12,329.27,328.7,328.7,1900.0,329.12,329.27,328.7,328.7,1900.0
2011-12-28 10:20:00,328.89,328.89,328.73,328.85,600.0,328.89,328.89,328.73,328.85,600.0
2011-12-28 10:25:00,328.77,328.77,328.05,328.24,2400.0,328.77,328.77,328.05,328.24,2400.0
2011-12-28 10:30:00,328.43,328.88,328.4,328.58,2400.0,328.43,328.88,328.4,328.58,2400.0
2011-12-28 10:35:00,328.53,328.53,328.0,328.02,2500.0,328.53,328.53,328.0,328.02,2500.0
2011-12-28 10:40:00,328.12,328.69,328.12,328.5,1200.0,328.12,328.69,328.12,328.5,1200.0
2011-12-28 10:45:00,328.2,328.5,328.2,328.31,1100.0,328.2,328.5,328.2,328.31,1100.0
2011-12-28 10:50:00,328.54,328.6,328.2,328.2,2000.0,328.54,328.6,328.2,328.2,2000.0
2011-12-28 10:55:00,328.04,328.58,328.03,328.58,1100.0,328.04,328.58,328.03,328.58,1100.0
2011-12-28 11:00:00,328.31,328.44,328.13,328.13,1000.0,328.31,328.44,328.13,328.13,1000.0
2011-12-28 11:05:00,328.26,328.61,328.23,328.61,700.0,328.26,328.61,328.23,328.61,700.0
2011-12-28 11:10:00,328.78,328.87,328.55,328.55,2300.0,328.78,328.87,328.55,328.55,2300.0
2011-12-28 11:15:00,328.55,328.68,328.5,328.68,1000.0,328.55,328.68,328.5,328.68,1000.0
2011-12-28 11:20:00,328.6,328.66,328.32,328.32,2300.0,328.6,328.66,328.32,328.32,2300.0
2011-12-28 11:25:00,328.52,328.52,328.25,328.25,800.0,328.52,328.52,328.25,328.25,800.0
2011-12-28 11:30:00,328.4,328.6,328.25,328.47,1500.0,328.4,328.6,328.25,328.47,1500.0
2011-12-28 11:35:00,328.27,328.28,328.08,328.18,1400.0,328.27,328.28,328.08,328.18,1400.0
2011-12-28 11:40:00,327.88,327.88,327.68,327.68,700.0,327.88,327.88,327.68,327.68,700.0
2011-12-28 11:45:00,327.45,328.01,327.44,327.85,1300.0,327.45,328.01,327.44,327.85,1300.0
2011-12-28 11:50:00,327.86,328.01,327.7,328.01,700.0,327.86,328.01,327.7,328.01,700.0
2011-12-28 11:55:00,327.62,327.74,327.62,327.63,300.0,327.62,327.74,327.62,327.63,300.0
2011-12-28 12:00:00,327.94,328.19,327.93,328.19,900.0,327.94,328.19,327.93,328.19,900.0
2011-12-28 12:05:00,327.98,327.98,327.59,327.59,1600.0,327.98,327.98,327.59,327.59,1600.0
2011-12-28 12:10:00,327.57,327.63,327.39,327.63,1200.0,327.57,327.63,327.39,327.63,1200.0
2011-12-28 12:15:00,327.62,327.65,327.44,327.64,1500.0,327.62,327.65,327.44,327.64,1500.0
2011-12-28 12:20:00,327.85,327.85,327.66,327.66,500.0,327.85,327.85,327.66,327.66,500.0
2011-12-28 12:25:00,327.7,327.94,327.69,327.69,500.0,327.7,327.94,327.69,327.69,500.0
2011-12-28 12:30:00,327.79,327.93,327.66,327.88,2500.0,327.79,327.93,327.66,327.88,2500.0
2011-12-28 12:35:00,327.77,327.79,327.77,327.79,200.0,327.77,327.79,327.77,327.79,200.0
2011-12-28 12:40:00,327.78,327.86,327.61,327.61,1400.0,327.78,327.86,327.61,327.61,1400.0
2011-12-28 12:45:00,327.68,327.79,327.68,327.74,500.0,327.68,327.79,327.68,327.74,500.0
2011-12-28 12:50:00,327.67,327.7,327.6,327.68,5900.0,327.67,327.7,327.6,327.68,5900.0
2011-12-28 12:55:00,327.76,327.9,327.59,327.59,1800.0,327.76,327.9,327.59,327.59,1800.0
2011-12-28 13:00:00,327.75,327.89,327.75,327.87,1300.0,327.75,327.89,327.75,327.87,1300.0
2011-12-28 13:05:00,327.99,328.08,327.98,328.08,1400.0,327.99,328.08,327.98,328.08,1400.0
2011-12-28 13:10:00,328.26,328.45,328.08,328.33,2300.0,328.26,328.45,328.08,328.33,2300.0
2011-12-28 13:15:00,328.67,328.67,328.67,328.67,100.0,328.67,328.67,328.67,328.67,100.0
2011-12-28 13:20:00,328.8,329.0,328.8,328.99,600.0,328.8,329.0,328.8,328.99,600.0
2011-12-28 13:25:00,329.03,329.19,329.02,329.19,2000.0,329.03,329.19,329.02,329.19,2000.0
2011-12-28 13:30:00,329.08,329.09,328.72,329.0,2300.0,329.08,329.09,328.72,329.0,2300.0
2011-12-28 13:35:00,329.01,329.22,328.99,328.99,1800.0,329.01,329.22,328.99,328.99,1800.0
2011-12-28 13:40:00,329.0,329.0,328.83,328.96,1000.0,329.0,329.0,328.83,328.96,1000.0
2011-12-28 13:45:00,328.98,329.0,328.79,328.95,4800.0,328.98,329.0,328.79,328.95,4800.0
2011-12-28 13:50:00,328.67,328.9,328.66,328.85,3500.0,328.67,328.9,328.66,328.85,3500.0
2011-12-28 13:55:00,328.84,328.94,328.8,328.84,2700.0,328.84,328.94,328.8,328.84,2700.0
2011-12-28 14:00:00,328.8,329.01,328.7,328.94,2000.0,328.8,329.01,328.7,328.94,2000.0
2011-12-28 14:05:00,328.99,329.31,328.93,329.25,1900.0,328.99,329.31,328.93,329.25,1900.0
2011-12-28 14:10:00,329.0,329.27,328.99,329.27,1200.0,329.0,329.27,328.99,329.27,1200.0
2011-12-28 14:15:00,329.15,329.23,329.0,329.0,1400.0,329.15,329.23,329.0,329.0,1400.0
2011-12-28 14:20:00,329.0,329.11,329.0,329.11,1100.0,329.0,329.11,329.0,329.11,1100.0
2011-12-28 14:25:00,329.2,329.59,329.2,329.34,1000.0,329.2,329.59,329.2,329.34,1000.0
2011-12-28 14:30:00,329.33,329.5,329.01,329.03,3600.0,329.33,329.5,329.01,329.03,3600.0
2011-12-28 14:35:00,329.0,329.1,328.82,328.92,3100.0,329.0,329.1,328.82,328.92,3100.0
2011-12-28 14:40:00,329.02,329.06,328.85,328.85,1800.0,329.02,329.06,328.85,328.85,1800.0
2011-12-28 14:45:00,329.03,329.1,328.81,328.81,1100.0,329.03,329.1,328.81,328.81,1100.0
2011-12-28 14:50:00,329.03,329.05,328.82,329.05,700.0,329.03,329.05,328.82,329.05,700.0
2011-12-28 14:55:00,329.05,329.16,328.97,329.05,2200.0,329.05,329.16,328.97,329.05,2200.0
2011-12-28 15:00:00,328.93,328.97,328.93,328.97,200.0,328.93,328.97,328.93,328.97,200.0
2011-12-28 15:05:00,328.82,328.94,328.8,328.92,1600.0,328.82,328.94,328.8,328.92,1600.0
2011-12-28 15:10:00,328.98,329.07,328.93,328.97,700.0,328.98,329.07,328.93,328.97,700.0
2011-12-28 15:15:00,328.98,329.02,328.67,329.02,1400.0,328.98,329.02,328.67,329.02,1400.0
2011-12-28 15:20:00,328.75,329.13,328.75,329.13,1000.0,328.75,329.13,328.75,329.13,1000.0
2011-12-28 15:25:00,329.12,329.12,328.48,328.49,2800.0,329.12,329.12,328.48,328.49,2800.0
2011-12-28 15:30:00,328.21,328.84,328.21,328.84,2300.0,328.21,328.84,328.21,328.84,2300.0
2011-12-28 15:35:00,328.91,329.13,328.68,328.8,6200.0,328.91,329.13,328.68,328.8,6200.0
2011-12-28 15:40:00,328.75,329.09,328.75,328.84,5500.0,328.75,329.09,328.75,328.84,5500.0
2011-12-28 15:45:00,328.82,328.86,328.59,328.84,2500.0,328.82,328.86,328.59,328.84,2500.0
2011-12-28 15:50:00,328.76,329.04,328.37,328.54,19300.0,328.76,329.04,328.37,328.54,19300.0
2011-12-28 15:55:00,328.55,328.64,328.18,328.26,7700.0,328.55,328.64,328.18,328.26,7700.0
2011-12-29 09:30:00,328.59,328.59,328.26,328.43,1400.0,328.59,328.59,328.26,328.43,1400.0
2011-12-29 09:35:00,328.11,329.24,328.11,328.65,4100.0,328.11,329.24,328.11,328.65,4100.0
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 09:45:00,328.02,328.02,328.02,328.02,0.0,328.02,328.02,328.02,328.02,0.0
2011-12-29 09:50:00,328.5,329.31,328.44,329.31,2200.0,328.5,329.31,328.44,329.31,2200.0
2011-12-29 09:55:00,328.47,328.59,328.46,328.46,1200.0,328.47,328.59,328.46,328.46,1200.0
2011-12-29 10:00:00,328.05,328.05,327.46,327.46,1100.0,328.05,328.05,327.46,327.46,1100.0
2011-12-29 10:05:00,327.75,328.0,327.66,328.0,1300.0,327.75,328.0,327.66,328.0,1300.0
2011-12-29 10:10:00,327.61,327.61,327.6,327.6,200.0,327.61,327.61,327.6,327.6,200.0
2011-12-29 10:15:00,327.42,327.44,327.14,327.37,1600.0,327.42,327.44,327.14,327.37,1600.0
2011-12-29 10:20:00,327.14,327.37,327.13,327.19,1600.0,327.14,327.37,327.13,327.19,1600.0
2011-12-29 10:25:00,326.65,326.79,326.55,326.78,2200.0,326.65,326.79,326.55,326.78,2200.0
2011-12-29 10:30:00,326.77,326.98,326.7,326.94,2100.0,326.77,326.98,326.7,326.94,2100.0
2011-12-29 10:35:00,326.71,326.97,326.7,326.97,400.0,326.71,326.97,326.7,326.97,400.0
2011-12-29 10:40:00,326.99,327.08,326.79,326.79,2100.0,326.99,327.08,326.79,326.79,2100.0
2011-12-29 10:45:00,326.79,326.79,326.79,326.79,200.0,326.79,326.79,326.79,326.79,200.0
2011-12-29 10:50:00,326.86,326.98,326.86,326.88,1500.0,326.86,326.98,326.86,326.88,1500.0
2011-12-29 10:55:00,326.69,326.69,326.6,326.6,300.0,326.69,326.69,326.6,326.6,300.0
2011-12-29 11:00:00,326.67,326.67,326.67,326.67,100.0,326.67,326.67,326.67,326.67,100.0
2011-12-29 11:05:00,326.88,326.88,326.6,326.6,1600.0,326.88,326.88,326.6,326.6,1600.0
2011-12-29 11:10:00,326.55,326.61,326.4,326.44,1400.0,326.55,326.61,326.4,326.44,1400.0
2011-12-29 11:15:00,326.68,326.7,326.39,326.44,4500.0,326.68,326.7,326.39,326.44,4500.0
2011-12-29 11:20:00,326.53,326.63,326.47,326.59,700.0,326.53,326.63,326.47,326.59,700.0
2011-12-29 11:25:00,326.58,326.92,326.58,326.68,1800.0,326.58,326.92,326.58,326.68,1800.0
2011-12-29 11:30:00,326.65,326.84,326.65,326.73,900.0,326.65,326.84,326.65,326.73,900.0
2011-12-29 11:35:00,326.97,327.01,326.86,326.98,1200.0,326.97,327.01,326.86,326.98,1200.0
2011-12-29 11:40:00,326.9,326.93,326.9,326.92,500.0,326.9,326.93,326.9,326.92,500.0
2011-12-29 11:45:00,326.92,326.92,326.84,326.92,500.0,326.92,326.92,326.84,326.92,500.0
2011-12-29 11:50:00,326.89,327.0,326.75,326.75,1500.0,326.89,327.0,326.75,326.75,1500.0
2011-12-29 11:55:00,326.96,326.96,326.75,326.89,1100.0,326.96,326.96,326.75,326.89,1100.0
2011-12-29 12:00:00,326.75,326.88,326.68,326.68,2600.0,326.75,326.88,326.68,326.68,2600.0
2011-12-29 12:05:00,326.83,326.84,326.73,326.84,500.0,326.83,326.84,326.73,326.84,500.0
2011-12-29 12:10:00,326.83,326.83,326.76,326.83,700.0,326.83,326.83,326.76,326.83,700.0
2011-12-29 12:15:00,326.84,326.89,326.74,326.89,1900.0,326.84,326.89,326.74,326.89,1900.0
2011-12-29 12:20:00,326.89,327.0,326.81,326.81,700.0,326.89,327.0,326.81,326.81,700.0
2011-12-29 12:25:00,326.94,327.31,326.92,327.07,2200.0,326.94,327.31,326.92,327.07,2200.0
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 12:35:00,326.99,326.99,326.99,326.99,0.0,326.99,326.99,326.99,326.99,0.0
2011-12-29 12:40:00,326.84,326.95,326.75,326.75,1400.0,326.84,326.95,326.75,326.75,1400.0
2011-12-29 12:45:00,326.76,326.76,326.76,326.76,200.0,326.76,326.76,326.76,326.76,200.0
2011-12-29 12:50:00,326.77,326.89,326.72,326.81,900.0,326.77,326.89,326.72,326.81,900.0
2011-12-29 12:55:00,326.71,326.86,326.71,326.72,800.0,326.71,326.86,326.71,326.72,800.0
2011-12-29 13:00:00,326.85,326.85,326.73,326.77,1300.0,326.85,326.85,326.73,326.77,1300.0
2011-12-29 13:05:00,326.75,326.76,326.62,326.71,700.0,326.75,326.76,326.62,326.71,700.0
2011-12-29 13:10:00,326.74,326.77,326.54,326.56,2300.0,326.74,326.77,326.54,326.56,2300.0
2011-12-29 13:15:00,326.54,326.54,326.0,326.0,1700.0,326.54,326.54,326.0,326.0,1700.0
2011-12-29 13:20:00,326.25,326.25,325.83,325.83,1200.0,326.25,326.25,325.83,325.83,1200.0
2011-12-29 13:25:00,326.08,326.21,325.93,326.0,1400.0,326.08,326.21,325.93,326.0,1400.0
2011-12-29 13:30:00,326.06,326.21,326.0,326.0,2300.0,326.06,326.21,326.0,326.0,2300.0
2011-12-29 13:35:00,326.0,326.11,325.88,326.11,1800.0,326.0,326.11,325.88,326.11,1800.0
2011-12-29 13:40:00,326.14,326.21,326.11,326.11,2300.0,326.14,326.21,326.11,326.11,2300.0
2011-12-29 13:45:00,325.86,326.09,325.86,326.04,700.0,325.86,326.09,325.86,326.04,700.0
2011-12-29 13:50:00,326.05,326.21,326.05,326.16,1300.0,326.05,326.21,326.05,326.16,1300.0
2011-12-29 13:55:00,326.15,326.15,326.0,326.08,1400.0,326.15,326.15,326.0,326.08,1400.0
2011-12-29 14:00:00,326.13,326.25,326.08,326.25,1500.0,326.13,326.25,326.08,326.25,1500.0
2011-12-29 14:05:00,326.33,326.33,326.18,326.25,1400.0,326.33,326.33,326.18,326.25,1400.0
2011-12-29 14:10:00,326.2,326.24,326.12,326.13,1000.0,326.2,326.24,326.12,326.13,1000.0
2011-12-29 14:15:00,326.14,326.23,326.05,326.07,1600.0,326.14,326.23,326.05,326.07,1600.0
2011-12-29 14:20:00,326.1,326.13,326.02,326.02,1100.0,326.1,326.13,326.02,326.02,1100.0
2011-12-29 14:25:00,325.98,325.98,325.8,325.8,3200.0,325.98,325.98,325.8,325.8,3200.0
2011-12-29 14:30:00,325.87,325.87,325.79,325.87,3800.0,325.87,325.87,325.79,325.87,3800.0
2011-12-29 14:35:00,325.82,325.98,325.74,325.97,2500.0,325.82,325.98,325.74,325.97,2500.0
2011-12-29 14:40:00,326.02,326.09,325.89,325.95,2300.0,326.02,326.09,325.89,325.95,2300.0
2011-12-29 14:45:00,325.98,326.06,325.97,325.99,1100.0,325.98,326.06,325.97,325.99,1100.0
2011-12-29 14:50:00,325.96,325.99,325.96,325.99,300.0,325.96,325.99,325.96,325.99,300.0
2011-12-29 14:55:00,325.96,325.96,325.42,325.58,3500.0,325.96,325.96,325.42,325.58,3500.0
2011-12-29 15:00:00,325.55,325.67,325.4,325.43,1200.0,325.55,325.67,325.4,325.43,1200.0
2011-12-29 15:05:00,325.57,325.82,325.57,325.65,2700.0,325.57,325.82,325.57,325.65,2700.0
2011-12-29 15:10:00,325.8,326.3,325.77,326.3,2300.0,325.8,326.3,325.77,326.3,2300.0
2011-12-29 15:15:00,326.24,326.67,326.1,326.1,4900.0,326.24,326.67,326.1,326.1,4900.0
2011-12-29 15:20:00,325.94,326.11,325.94,326.09,800.0,325.94,326.11,325.94,326.09,800.0
2011-12-29 15:25:00,326.01,326.18,326.0,326.1,2300.0,326.01,326.18,326.0,326.1,2300.0
2011-12-29 15:30:00,326.01,326.26,326.01,326.26,2900.0,326.01,326.26,326.01,326.26,2900.0
2011-12-29 15:35:00,326.19,326.3,325.78,326.0,10100.0,326.19,326.3,325.78,326.0,10100.0
2011-12-29 15:40:00,325.96,326.29,325.96,326.14,7200.0,325.96,326.29,325.96,326.14,7200.0
2011-12-29 15:45:00,326.23,326.28,326.12,326.25,5900.0,326.23,326.28,326.12,326.25,5900.0
2011-12-29 15:50:00,326.25,326.29,326.18,326.23,6600.0,326.25,326.29,326.18,326.23,6600.0
2011-12-29 15:55:00,326.27,326.27,325.99,326.0,8900.0,326.27,326.27,325.99,326.0,8900.0
2011-12-30 09:30:00,324.88,325.9,324.52,325.9,3200.0,324.88,325.9,324.52,325.9,3200.0
2011-12-30 09:35:00,325.72,326.04,324.75,324.75,4300.0,325.72,326.04,324.75,324.75,4300.0
2011-12-30 09:40:00,324.73,325.34,324.24,324.38,4500.0,324.73,325.34,324.24,324.38,4500.0
2011-12-30 09:45:00,324.72,325.47,324.72,325.38,4100.0,324.72,325.47,324.72,325.38,4100.0
2011-12-30 09:50:00,325.03,325.47,324.57,325.25,3600.0,325.03,325.47,324.57,325.25,3600.0
2011-12-30 09:55:00,325.1,326.06,325.1,325.54,2500.0,325.1,326.06,325.1,325.54,2500.0
2011-12-30 10:00:00,325.51,326.57,325.45,326.31,1900.0,325.51,326.57,325.45,326.31,1900.0
2011-12-30 10:05:00,326.35,326.71,326.31,326.35,800.0,326.35,326.71,326.31,326.35,800.0
2011-12-30 10:10:00,326.0,326.18,325.54,325.93,3000.0,326.0,326.18,325.54,325.93,3000.0
2011-12-30 10:15:00,325.63,326.15,325.58,325.65,3100.0,325.63,326.15,325.58,325.65,3100.0
2011-12-30 10:20:00,325.75,326.25,325.65,326.25,2100.0,325.75,326.25,325.65,326.25,2100.0
2011-12-30 10:25:00,326.24,326.51,326.02,326.23,900.0,326.24,326.51,326.02,326.23,900.0
2011-12-30 10:30:00,326.49,326.79,326.46,326.46,1500.0,326.49,326.79,326.46,326.46,1500.0
2011-12-30 10:35:00,326.6,327.36,326.6,327.21,1800.0,326.6,327.36,326.6,327.21,1800.0
2011-12-30 10:40:00,327.19,327.47,327.04,327.06,1400.0,327.19,327.47,327.04,327.06,1400.0
2011-12-30 10:45:00,327.06,327.2,326.8,327.08,1400.0,327.06,327.2,326.8,327.08,1400.0
2011-12-30 10:50:00,327.35,327.35,327.23,327.23,400.0,327.35,327.35,327.23,327.23,400.0
2011-12-30 10:55:00,327.4,328.25,327.4,328.15,3200.0,327.4,328.25,327.4,328.15,3200.0
2011-12-30 11:00:00,328.2,328.25,328.07,328.14,600.0,328.2,328.25,328.07,328.14,600.0
2011-12-30 11:05:00,328.07,328.26,328.05,328.19,2100.0,328.07,328.26,328.05,328.19,2100.0
2011-12-30 11:10:00,328.21,328.46,328.21,328.35,1900.0,328.21,328.46,328.21,328.35,1900.0
2011-12-30 11:15:00,328.35,328.58,328.27,328.52,2900.0,328.35,328.58,328.27,328.52,2900.0
2011-12-30 11:20:00,328.33,328.8,328.33,328.8,2500.0,328.33,328.8,328.33,328.8,2500.0
2011-12-30 11:25:00,328.53,329.0,328.53,329.0,3200.0,328.53,329.0,328.53,329.0,3200.0
2011-12-30 11:30:00,329.26,329.4,329.05,329.05,5600.0,329.26,329.4,329.05,329.05,5600.0
2011-12-30 11:35:00,328.92,329.34,328.84,328.97,1900.0,328.92,329.34,328.84,328.97,1900.0
2011-12-30 11:40:00,328.97,329.01,328.18,328.42,4700.0,328.97,329.01,328.18,328.42,4700.0
2011-12-30 11:45:00,328.4,328.43,328.4,328.43,500.0,328.4,328.43,328.4,328.43,500.0
2011-12-30 11:50:00,328.5,328.7,328.5,328.7,700.0,328.5,328.7,328.5,328.7,700.0
2011-12-30 11:55:00,328.69,328.82,328.52,328.78,700.0,328.69,328.82,328.52,328.78,700.0
2011-12-30 12:00:00,328.83,329.09,328.58,328.9,1300.0,328.83,329.09,328.58,328.9,1300.0
2011-12-30 12:05:00,329.1,329.17,328.64,328.64,3100.0,329.1,329.17,328.64,328.64,3100.0
2011-12-30 12:10:00,328.64,328.8,328.36,328.8,4000.0,328.64,328.8,328.36,328.8,4000.0
2011-12-30 12:15:00,328.61,328.79,328.57,328.79,1300.0,328.61,328.79,328.57,328.79,1300.0
2011-12-30 12:20:00,328.88,329.12,328.88,329.12,300.0,328.88,329.12,328.88,329.12,300.0
2011-12-30 12:25:00,329.16,329.16,328.83,329.0,800.0,329.16,329.16,328.83,329.0,800.0
2011-12-30 12:30:00,328.99,328.99,328.57,328.57,1100.0,328.99,328.99,328.57,328.57,1100.0
2011-12-30 12:35:00,328.83,329.02,328.79,328.82,1500.0,328.83,329.02,328.79,328.82,1500.0
2011-12-30 12:40:00,328.79,328.79,328.56,328.56,200.0,328.79,328.79,328.56,328.56,200.0
2011-12-30 12:45:00,328.8,328.95,328.8,328.94,1500.0,328.8,328.95,328.8,328.94,1500.0
2011-12-30 12:50:00,328.97,329.0,328.84,328.99,800.0,328.97,329.0,328.84,328.99,800.0
2011-12-30 12:55:00,328.92,328.98,328.89,328.91,1600.0,328.92,328.98,328.89,328.91,1600.0
2011-12-30 13:00:00,328.89,328.98,328.89,328.94,1000.0,328.89,328.98,328.89,328.94,1000.0
2011-12-30 13:05:00,328.91,328.91,328.84,328.85,700.0,328.91,328.91,328.84,328.85,700.0
2011-12-30 13:10:00,328.92,328.92,328.74,328.81,700.0,328.92,328.92,328.74,328.81,700.0
2011-12-30 13:15:00,328.78,328.78,328.77,328.78,600.0,328.78,328.78,328.77,328.78,600.0
2011-12-30 13:20:00,328.77,328.84,328.77,328.84,500.0,328.77,328.84,328.77,328.84,500.0
2011-12-30 13:25:00,328.82,328.85,328.7,328.78,500.0,328.82,328.85,328.7,328.78,500.0
2011-12-30 13:30:00,328.82,328.82,328.69,328.77,1000.0,328.82,328.82,328.69,328.77,1000.0
2011-12-30 13:35:00,328.74,328.78,328.71,328.78,300.0,328.74,328.78,328.71,328.78,300.0
2011-12-30 13:40:00,328.54,328.78,328.54,328.71,1400.0,328.54,328.78,328.54,328.71,1400.0
2011-12-30 13:45:00,328.75,328.76,328.58,328.7,1300.0,328.75,328.76,328.58,328.7,1300.0
2011-12-30 13:50:00,328.7,328.74,328.51,328.63,1400.0,328.7,328.74,328.51,328.63,1400.0
2011-12-30 13:55:00,328.64,328.64,328.19,328.2,2300.0,328.64,328.64,328.19,328.2,2300.0
2011-12-30 14:00:00,328.27,328.27,328.07,328.11,2200.0,328.27,328.27,328.07,328.11,2200.0
2011-12-30 14:05:00,328.24,328.24,328.07,328.17,1300.0,328.24,328.24,328.07,328.17,1300.0
2011-12-30 14:10:00,328.14,328.14,327.52,327.52,2800.0,328.14,328.14,327.52,327.52,2800.0
2011-12-30 14:15:00,327.55,327.79,327.41,327.44,3900.0,327.55,327.79,327.41,327.44,3900.0
2011-12-30 14:20:00,327.34,327.35,327.01,327.17,4100.0,327.34,327.35,327.01,327.17,4100.0
2011-12-30 14:25:00,327.27,327.77,327.11,327.77,1600.0,327.27,327.77,327.11,327.77,1600.0
2011-12-30 14:30:00,327.78,328.13,327.6,328.13,2000.0,327.78,328.13,327.6,328.13,2000.0
2011-12-30 14:35:00,327.98,327.98,327.51,327.51,3000.0,327.98,327.98,327.51,327.51,3000.0
2011-12-30 14:40:00,327.45,327.45,326.44,326.44,2100.0,327.45,327.45,326.44,326.44,2100.0
2011-12-30 14:45:00,326.33,326.78,326.22,326.25,2400.0,326.33,326.78,326.22,326.25,2400.0
2011-12-30 14:50:00,326.14,326.47,326.0,326.1,3800.0,326.14,326.47,326.0,326.1,3800.0
2011-12-30 14:55:00,325.97,326.06,325.75,325.91,2400.0,325.97,326.06,325.75,325.91,2400.0
2011-12-30 15:00:00,326.02,326.4,326.02,326.23,3200.0,326.02,326.4,326.02,326.23,3200.0
2011-12-30 15:05:00,326.03,326.13,325.8,326.07,2400.0,326.03,326.13,325.8,326.07,2400.0
2011-12-30 15:10:00,326.06,326.06,325.76,326.0,3100.0,326.06,326.06,325.76,326.0,3100.0
2011-12-30 15:15:00,325.93,326.0,325.68,325.99,3800.0,325.93,326.0,325.68,325.99,3800.0
2011-12-30 15:20:00,325.83,326.32,325.65,326.26,5300.0,325.83,326.32,325.65,326.26,5300.0
2011-12-30 15:25:00,326.2,326.37,325.97,326.37,3000.0,326.2,326.37,325.97,326.37,3000.0
2011-12-30 15:30:00,326.2,326.2,325.81,326.04,3300.0,326.2,326.2,325.81,326.04,3300.0
2011-12-30 15:35:00,326.01,326.01,325.79,325.79,2000.0,326.01,326.01,325.79,325.79,2000.0
2011-12-30 15:40:00,325.72,325.97,325.48,325.97,3400.0,325.72,325.97,325.48,325.97,3400.0
2011-12-30 15:45:00,325.9,325.9,324.68,325.1,13500.0,325.9,325.9,324.68,325.1,13500.0
2011-12-30 15:50:00,325.19,325.28,324.89,325.03,7900.0,325.19,325.28,324.89,325.03,7900.0
2011-12-30 15:55:00,325.02,325.45,324.85,325.06,8800.0,325.02,325.45,324.85,325.06,8800.0
2012-01-03 09:30:00,327.72,328.49,325.01,325.01,7300.0,327.72,328.49,325.01,325.01,7300.0
2012-01-03 09:35:00,326.0,326.0,325.24,325.72,1400.0,326.0,326.0,325.24,325.72,1400.0
2012-01-03 09:40:00,325.35,325.71,324.5,324.65,5500.0,325.35,325.71,324.5,324.65,5500.0
2012-01-03 09:45:00,324.8,325.21,324.11,324.2,3600.0,324.8,325.21,324.11,324.2,3600.0
2012-01-03 09:50:00,324.19,324.28,323.35,323.35,11200.0,324.19,324.28,323.35,323.35,11200.0
2012-01-03 09:55:00,323.6,323.6,323.28,323.49,5100.0,323.6,323.6,323.28,323.49,5100.0
2012-01-03 10:00:00,323.49,323.51,322.01,322.1,22200.0,323.49,323.51,322.01,322.1,22200.0
2012-01-03 10:05:00,322.0,322.16,321.77,322.14,9800.0,322.0,322.16,321.77,322.14,9800.0
2012-01-03 10:10:00,322.14,322.56,321.57,321.57,10600.0,322.14,322.56,321.57,321.57,10600.0
2012-01-03 10:15:00,321.69,322.81,321.66,322.69,6600.0,321.69,322.81,321.66,322.69,6600.0
2012-01-03 10:20:00,322.43,322.65,322.22,322.38,4000.0,322.43,322.65,322.22,322.38,4000.0
2012-01-03 10:25:00,322.46,322.69,322.28,322.5,3500.0,322.46,322.69,322.28,322.5,3500.0
2012-01-03 10:30:00,322.57,323.03,322.39,323.0,3200.0,322.57,323.03,322.39,323.0,3200.0
2012-01-03 10:35:00,323.11,323.8,322.93,323.41,6100.0,323.11,323.8,322.93,323.41,6100.0
2012-01-03 10:40:00,323.51,323.9,323.51,323.82,2400.0,323.51,323.9,323.51,323.82,2400.0
2012-01-03 10:45:00,323.75,324.09,323.51,323.61,4000.0,323.75,324.09,323.51,323.61,4000.0
2012-01-03 10:50:00,323.61,323.83,323.33,323.55,7700.0,323.61,323.83,323.33,323.55,7700.0
2012-01-03 10:55:00,323.49,323.49,323.12,323.18,4300.0,323.49,323.49,323.12,323.18,4300.0
2012-01-03 11:00:00,323.12,323.12,322.89,322.96,3700.0,323.12,323.12,322.89,322.96,3700.0
2012-01-03 11:05:00,323.06,323.11,322.78,322.83,3700.0,323.06,323.11,322.78,322.83,3700.0
2012-01-03 11:10:00,322.81,323.35,322.61,323.35,6000.0,322.81,323.35,322.61,323.35,6000.0
2012-01-03 11:15:00,323.44,323.62,323.19,323.61,4100.0,323.44,323.62,323.19,323.61,4100.0
2012-01-03 11:20:00,323.5,323.64,322.93,323.1,3900.0,323.5,323.64,322.93,323.1,3900.0
2012-01-03 11:25:00,323.17,323.46,323.05,323.46,600.0,323.17,323.46,323.05,323.46,600.0
2012-01-03 11:30:00,323.45,323.65,323.32,323.32,4200.0,323.45,323.65,323.32,323.32,4200.0
2012-01-03 11:35:00,323.42,323.57,323.42,323.5,2300.0,323.42,323.57,323.42,323.5,2300.0
2012-01-03 11:40:00,323.43,323.43,322.87,323.0,3900.0,323.43,323.43,322.87,323.0,3900.0
2012-01-03 11:45:00,322.99,323.02,322.74,322.81,1500.0,322.99,323.02,322.74,322.81,1500.0
2012-01-03 11:50:00,322.82,323.1,322.78,323.1,2900.0,322.82,323.1,322.78,323.1,2900.0
2012-01-03 11:55:00,322.99,323.32,322.78,322.78,2700.0,322.99,323.32,322.78,322.78,2700.0
2012-01-03 12:00:00,322.76,322.9,322.72,322.86,2600.0,322.76,322.9,322.72,322.86,2600.0
2012-01-03 12:05:00,322.76,322.79,322.59,322.59,1800.0,322.76,322.79,322.59,322.59,1800.0
2012-01-03 12:10:00,322.65,322.8,322.61,322.8,1500.0,322.65,322.8,322.61,322.8,1500.0
2012-01-03 12:15:00,322.8,323.02,322.8,322.88,3500.0,322.8,323.02,322.8,322.88,3500.0
2012-01-03 12:20:00,322.93,322.93,322.71,322.79,3100.0,322.93,322.93,322.71,322.79,3100.0
2012-01-03 12:25:00,322.71,322.87,322.53,322.53,3400.0,322.71,322.87,322.53,322.53,3400.0
2012-01-03 12:30:00,322.53,322.53,321.82,321.84,6800.0,322.53,322.53,321.82,321.84,6800.0
2012-01-03 12:35:00,321.83,321.89,321.33,321.33,3000.0,321.83,321.89,321.33,321.33,3000.0
2012-01-03 12:40:00,321.41,321.71,321.27,321.27,4700.0,321.41,321.71,321.27,321.27,4700.0
2012-01-03 12:45:00,321.39,321.39,320.73,320.73,5900.0,321.39,321.39,320.73,320.73,5900.0
2012-01-03 12:50:00,320.72,320.82,319.69,319.91,11000.0,320.72,320.82,319.69,319.91,11000.0
2012-01-03 12:55:00,319.91,320.06,319.21,319.49,4500.0,319.91,320.06,319.21,319.49,4500.0
2012-01-03 13:00:00,319.38,319.48,318.88,318.93,7100.0,319.38,319.48,318.88,318.93,7100.0
2012-01-03 13:05:00,318.89,318.89,318.29,318.38,8700.0,318.89,318.89,318.29,318.38,8700.0
2012-01-03 13:10:00,318.41,318.5,318.23,318.46,3000.0,318.41,318.5,318.23,318.46,3000.0
2012-01-03 13:15:00,318.46,318.5,318.25,318.36,6600.0,318.46,318.5,318.25,318.36,6600.0
2012-01-03 13:20:00,318.44,318.5,318.12,318.13,5200.0,318.44,318.5,318.12,318.13,5200.0
2012-01-03 13:25:00,318.17,318.41,318.12,318.21,4100.0,318.17,318.41,318.12,318.21,4100.0
2012-01-03 13:30:00,318.2,318.43,318.19,318.32,2200.0,318.2,318.43,318.19,318.32,2200.0
2012-01-03 13:35:00,318.42,318.5,318.33,318.39,3700.0,318.42,318.5,318.33,318.39,3700.0
2012-01-03 13:40:00,318.45,318.84,318.34,318.68,10200.0,318.45,318.84,318.34,318.68,10200.0
2012-01-03 13:45:00,318.65,318.72,318.33,318.51,3000.0,318.65,318.72,318.33,318.51,3000.0
2012-01-03 13:50:00,318.55,318.66,318.3,318.49,4200.0,318.55,318.66,318.3,318.49,4200.0
2012-01-03 13:55:00,318.33,318.54,318.3,318.34,2900.0,318.33,318.54,318.3,318.34,2900.0
2012-01-03 14:00:00,318.35,318.49,318.34,318.49,2200.0,318.35,318.49,318.34,318.49,2200.0
2012-01-03 14:05:00,318.49,318.69,318.49,318.68,3300.0,318.49,318.69,318.49,318.68,3300.0
2012-01-03 14:10:00,318.68,318.97,318.51,318.82,14300.0,318.68,318.97,318.51,318.82,14300.0
2012-01-03 14:15:00,318.76,319.11,318.76,318.98,12300.0,318.76,319.11,318.76,318.98,12300.0
2012-01-03 14:20:00,318.93,318.97,318.76,318.95,10100.0,318.93,318.97,318.76,318.95,10100.0
2012-01-03 14:25:00,318.88,319.12,318.8,319.12,5400.0,318.88,319.12,318.8,319.12,5400.0
2012-01-03 14:30:00,319.22,319.23,318.85,319.01,7300.0,319.22,319.23,318.85,319.01,7300.0
2012-01-03 14:35:00,319.04,319.27,318.98,318.99,4600.0,319.04,319.27,318.98,318.99,4600.0
2012-01-03 14:40:00,318.99,319.49,318.98,319.38,5800.0,318.99,319.49,318.98,319.38,5800.0
2012-01-03 14:45:00,319.32,319.69,319.3,319.61,6600.0,319.32,319.69,319.3,319.61,6600.0
2012-01-03 14:50:00,319.6,319.8,319.59,319.64,2200.0,319.6,319.8,319.59,319.64,2200.0
2012-01-03 14:55:00,319.77,320.07,319.73,320.0,6800.0,319.77,320.07,319.73,320.0,6800.0
2012-01-03 15:00:00,319.87,320.0,319.81,319.88,7000.0,319.87,320.0,319.81,319.88,7000.0
2012-01-03 15:05:00,319.7,319.81,319.55,319.73,6300.0,319.7,319.81,319.55,319.73,6300.0
2012-01-03 15:10:00,319.74,319.78,319.4,319.4,4200.0,319.74,319.78,319.4,319.4,4200.0
2012-01-03 15:15:00,319.46,319.72,319.41,319.7,6100.0,319.46,319.72,319.41,319.7,6100.0
2012-01-03 15:20:00,319.7,319.78,319.25,319.25,7900.0,319.7,319.78,319.25,319.25,7900.0
2012-01-03 15:25:00,319.25,319.42,319.0,319.17,12300.0,319.25,319.42,319.0,319.17,12300.0
2012-01-03 15:30:00,319.14,319.14,318.8,318.93,12000.0,319.14,319.14,318.8,318.93,12000.0
2012-01-03 15:35:00,318.91,319.12,318.7,319.03,14800.0,318.91,319.12,318.7,319.03,14800.0
2012-01-03 15:40:00,319.03,320.13,319.03,320.0,28500.0,319.03,320.13,319.03,320.0,28500.0
2012-01-03 15:45:00,320.02,320.6,319.74,319.83,19900.0,320.02,320.6,319.74,319.83,19900.0
2012-01-03 15:50:00,319.77,319.78,319.21,319.65,16700.0,319.77,319.78,319.21,319.65,16700.0
2012-01-03 15:55:00,319.66,320.0,319.26,319.59,26700.0,319.66,320.0,319.26,319.59,26700.0
2012-01-04 09:30:00,318.23,319.03,313.11,313.37,45900.0,318.23,319.03,313.11,313.37,45900.0
2012-01-04 09:35:00,313.52,315.05,313.26,315.02,37600.0,313.52,315.05,313.26,315.02,37600.0
2012-01-04 09:40:00,315.01,315.01,313.92,314.5,21100.0,315.01,315.01,313.92,314.5,21100.0
2012-01-04 09:45:00,314.5,316.22,314.45,316.0,37900.0,314.5,316.22,314.45,316.0,37900.0
2012-01-04 09:50:00,316.0,316.97,316.0,316.95,12000.0,316.0,316.97,316.0,316.95,12000.0
2012-01-04 09:55:00,316.84,319.0,316.84,318.89,25300.0,316.84,319.0,316.84,318.89,25300.0
2012-01-04 10:00:00,318.85,319.64,318.5,319.32,17500.0,318.85,319.64,318.5,319.32,17500.0
2012-01-04 10:05:00,319.53,319.97,318.67,319.97,29900.0,319.53,319.97,318.67,319.97,29900.0
2012-01-04 10:10:00,319.86,320.25,319.73,320.01,23000.0,319.86,320.25,319.73,320.01,23000.0
2012-01-04 10:15:00,320.01,320.23,319.61,320.22,21900.0,320.01,320.23,319.61,320.22,21900.0
2012-01-04 10:20:00,320.16,321.29,320.16,321.05,12600.0,320.16,321.29,320.16,321.05,12600.0
2012-01-04 10:25:00,321.26,322.29,321.04,322.06,8600.0,321.26,322.29,321.04,322.06,8600.0
2012-01-04 10:30:00,322.09,322.35,321.54,322.3,14300.0,322.09,322.35,321.54,322.3,14300.0
2012-01-04 10:35:00,322.39,323.34,322.33,323.33,13200.0,322.39,323.34,322.33,323.33,13200.0
2012-01-04 10:40:00,323.35,323.8,323.27,323.41,6400.0,323.35,323.8,323.27,323.41,6400.0
2012-01-04 10:45:00,323.6,323.95,323.38,323.68,7200.0,323.6,323.95,323.38,323.68,7200.0
2012-01-04 10:50:00,323.7,324.17,323.47,323.7,5700.0,323.7,324.17,323.47,323.7,5700.0
2012-01-04 10:55:00,323.69,324.54,323.51,324.54,23400.0,323.69,324.54,323.51,324.54,23400.0
2012-01-04 11:00:00,324.57,325.34,324.33,324.45,17400.0,324.57,325.34,324.33,324.45,17400.0
2012-01-04 11:05:00,324.45,324.91,324.36,324.91,4900.0,324.45,324.91,324.36,324.91,4900.0
2012-01-04 11:10:00,324.94,325.69,324.84,325.12,11300.0,324.94,325.69,324.84,325.12,11300.0
2012-01-04 11:15:00,325.22,325.45,324.94,325.13,12400.0,325.22,325.45,324.94,325.13,12400.0
2012-01-04 11:20:00,325.11,325.21,324.27,324.41,9700.0,325.11,325.21,324.27,324.41,9700.0
2012-01-04 11:25:00,324.36,325.5,324.36,325.4,7200.0,324.36,325.5,324.36,325.4,7200.0
2012-01-04 11:30:00,325.34,325.71,325.16,325.71,8800.0,325.34,325.71,325.16,325.71,8800.0
2012-01-04 11:35:00,325.71,325.71,325.34,325.55,3500.0,325.71,325.71,325.34,325.55,3500.0
2012-01-04 11:40:00,325.58,325.68,325.34,325.59,4600.0,325.58,325.68,325.34,325.59,4600.0
2012-01-04 11:45:00,325.68,325.68,325.04,325.25,6400.0,325.68,325.68,325.04,325.25,6400.0
2012-01-04 11:50:00,325.16,325.38,324.77,325.07,9100.0,325.16,325.38,324.77,325.07,9100.0
2012-01-04 11:55:00,325.41,325.41,325.02,325.04,12700.0,325.41,325.41,325.02,325.04,12700.0
2012-01-04 12:00:00,325.16,325.21,324.94,325.13,10900.0,325.16,325.21,324.94,325.13,10900.0
2012-01-04 12:05:00,325.17,325.63,324.98,325.6,14900.0,325.17,325.63,324.98,325.6,14900.0
2012-01-04 12:10:00,325.6,325.75,325.6,325.69,10000.0,325.6,325.75,325.6,325.69,10000.0
2012-01-04 12:15:00,325.7,325.86,325.6,325.78,5600.0,325.7,325.86,325.6,325.78,5600.0
2012-01-04 12:20:00,325.71,325.84,325.61,325.61,2800.0,325.71,325.84,325.61,325.61,2800.0
2012-01-04 12:25:00,325.72,325.73,325.6,325.6,2500.0,325.72,325.73,325.6,325.6,2500.0
2012-01-04 12:30:00,325.66,325.66,325.09,325.31,6600.0,325.66,325.66,325.09,325.31,6600.0
2012-01-04 12:35:00,325.49,325.85,325.4,325.57,5800.0,325.49,325.85,325.4,325.57,5800.0
2012-01-04 12:40:00,325.49,325.84,325.46,325.81,2300.0,325.49,325.84,325.46,325.81,2300.0
2012-01-04 12:45:00,325.82,325.82,325.41,325.47,2000.0,325.82,325.82,325.41,325.47,2000.0
2012-01-04 12:50:00,325.57,325.58,325.43,325.55,1200.0,325.57,325.58,325.43,325.55,1200.0
2012-01-04 12:55:00,325.71,326.47,325.59,326.47,8400.0,325.71,326.47,325.59,326.47,8400.0
2012-01-04 13:00:00,326.34,326.34,325.82,326.01,4100.0,326.34,326.34,325.82,326.01,4100.0
2012-01-04 13:05:00,326.29,326.6,326.02,326.12,9500.0,326.29,326.6,326.02,326.12,9500.0
2012-01-04 13:10:00,326.15,326.29,325.74,325.92,3100.0,326.15,326.29,325.74,325.92,3100.0
2012-01-04 13:15:00,325.86,325.86,325.41,325.63,3100.0,325.86,325.86,325.41,325.63,3100.0
2012-01-04 13:20:00,325.66,325.7,325.61,325.7,1200.0,325.66,325.7,325.61,325.7,1200.0
2012-01-04 13:25:00,325.61,326.28,325.58,326.15,12400.0,325.61,326.28,325.58,326.15,12400.0
2012-01-04 13:30:00,326.19,326.28,325.89,326.2,6700.0,326.19,326.28,325.89,326.2,6700.0
2012-01-04 13:35:00,326.2,326.3,326.05,326.05,5300.0,326.2,326.3,326.05,326.05,5300.0
2012-01-04 13:40:00,326.09,326.28,326.05,326.21,6200.0,326.09,326.28,326.05,326.21,6200.0
2012-01-04 13:45:00,326.28,326.28,326.1,326.27,7300.0,326.28,326.28,326.1,326.27,7300.0
2012-01-04 13:50:00,326.27,326.28,326.04,326.16,5300.0,326.27,326.28,326.04,326.16,5300.0
2012-01-04 13:55:00,326.1,326.69,326.03,326.3,10600.0,326.1,326.69,326.03,326.3,10600.0
2012-01-04 14:00:00,326.21,326.53,326.21,326.38,4200.0,326.21,326.53,326.21,326.38,4200.0
2012-01-04 14:05:00,326.31,327.08,326.31,326.82,10900.0,326.31,327.08,326.31,326.82,10900.0
2012-01-04 14:10:00,326.76,326.97,326.52,326.56,5200.0,326.76,326.97,326.52,326.56,5200.0
2012-01-04 14:15:00,326.6,327.0,326.59,326.86,4000.0,326.6,327.0,326.59,326.86,4000.0
2012-01-04 14:20:00,326.87,327.1,326.71,326.81,14600.0,326.87,327.1,326.71,326.81,14600.0
2012-01-04 14:25:00,326.78,327.01,326.6,326.94,5600.0,326.78,327.01,326.6,326.94,5600.0
2012-01-04 14:30:00,326.85,327.1,326.72,326.79,18300.0,326.85,327.1,326.72,326.79,18300.0
2012-01-04 14:35:00,326.82,327.1,326.7,327.01,6200.0,326.82,327.1,326.7,327.01,6200.0
2012-01-04 14:40:00,326.93,327.09,326.93,327.09,3100.0,326.93,327.09,326.93,327.09,3100.0
2012-01-04 14:45:00,327.13,327.2,326.9,327.0,5300.0,327.13,327.2,326.9,327.0,5300.0
2012-01-04 14:50:00,327.04,327.31,326.97,327.14,3100.0,327.04,327.31,326.97,327.14,3100.0
2012-01-04 14:55:00,327.11,327.19,326.89,326.89,5200.0,327.11,327.19,326.89,326.89,5200.0
2012-01-04 15:00:00,326.91,327.05,326.8,327.01,12100.0,326.91,327.05,326.8,327.01,12100.0
2012-01-04 15:05:00,327.0,327.22,326.92,326.98,7000.0,327.0,327.22,326.92,326.98,7000.0
2012-01-04 15:10:00,326.98,327.21,326.92,327.03,3800.0,326.98,327.21,326.92,327.03,3800.0
2012-01-04 15:15:00,327.03,327.19,326.93,327.19,7400.0,327.03,327.19,326.93,327.19,7400.0
2012-01-04 15:20:00,327.2,327.32,326.96,327.05,16100.0,327.2,327.32,326.96,327.05,16100.0
2012-01-04 15:25:00,327.01,327.28,326.97,327.12,9500.0,327.01,327.28,326.97,327.12,9500.0
2012-01-04 15:30:00,327.07,327.12,326.85,326.96,17400.0,327.07,327.12,326.85,326.96,17400.0
2012-01-04 15:35:00,326.96,327.26,326.84,327.09,10300.0,326.96,327.26,326.84,327.09,10300.0
2012-01-04 15:40:00,327.1,327.91,327.1,327.74,24700.0,327.1,327.91,327.1,327.74,24700.0
2012-01-04 15:45:00,327.74,327.86,327.2,327.21,19100.0,327.74,327.86,327.2,327.21,19100.0
2012-01-04 15:50:00,327.24,327.47,326.99,327.3,16400.0,327.24,327.47,326.99,327.3,16400.0
2012-01-04 15:55:00,327.3,327.54,327.0,327.03,17600.0,327.3,327.54,327.0,327.03,17600.0
2012-01-05 09:30:00,325.76,325.78,321.19,325.4,15600.0,325.76,325.78,321.19,325.4,15600.0
2012-01-05 09:35:00,325.31,325.39,324.0,325.38,16000.0,325.31,325.39,324.0,325.38,16000.0
2012-01-05 09:40:00,325.43,326.34,324.85,325.31,33200.0,325.43,326.34,324.85,325.31,33200.0
2012-01-05 09:45:00,325.4,325.43,324.0,324.64,13000.0,325.4,325.43,324.0,324.64,13000.0
2012-01-05 09:50:00,324.38,325.28,324.22,325.28,15700.0,324.38,325.28,324.22,325.28,15700.0
2012-01-05 09:55:00,325.31,325.79,324.84,325.36,19400.0,325.31,325.79,324.84,325.36,19400.0
2012-01-05 10:00:00,325.11,326.17,325.06,326.14,7300.0,325.11,326.17,325.06,326.14,7300.0
2012-01-05 10:05:00,326.06,326.93,325.83,326.93,6000.0,326.06,326.93,325.83,326.93,6000.0
2012-01-05 10:10:00,326.77,328.0,326.38,327.84,23800.0,326.77,328.0,326.38,327.84,23800.0
2012-01-05 10:15:00,327.74,328.0,326.92,327.02,26800.0,327.74,328.0,326.92,327.02,26800.0
2012-01-05 10:20:00,327.06,327.43,326.77,327.33,19700.0,327.06,327.43,326.77,327.33,19700.0
2012-01-05 10:25:00,327.21,327.7,327.09,327.39,14500.0,327.21,327.7,327.09,327.39,14500.0
2012-01-05 10:30:00,327.48,328.0,327.22,327.79,17100.0,327.48,328.0,327.22,327.79,17100.0
2012-01-05 10:35:00,327.75,328.0,327.74,327.94,7300.0,327.75,328.0,327.74,327.94,7300.0
2012-01-05 10:40:00,327.93,328.0,327.8,328.0,5500.0,327.93,328.0,327.8,328.0,5500.0
2012-01-05 10:45:00,327.88,327.93,327.6,327.69,4600.0,327.88,327.93,327.6,327.69,4600.0
2012-01-05 10:50:00,327.55,327.96,327.51,327.69,4100.0,327.55,327.96,327.51,327.69,4100.0
2012-01-05 10:55:00,327.8,328.18,327.66,328.18,4800.0,327.8,328.18,327.66,328.18,4800.0
2012-01-05 11:00:00,328.25,328.41,328.0,328.29,4100.0,328.25,328.41,328.0,328.29,4100.0
2012-01-05 11:05:00,328.29,328.48,328.24,328.38,4100.0,328.29,328.48,328.24,328.38,4100.0
2012-01-05 11:10:00,328.41,328.96,328.41,328.96,4700.0,328.41,328.96,328.41,328.96,4700.0
2012-01-05 11:15:00,328.96,329.38,328.84,329.0,11700.0,328.96,329.38,328.84,329.0,11700.0
2012-01-05 11:20:00,329.01,330.1,329.01,330.0,10900.0,329.01,330.1,329.01,330.0,10900.0
2012-01-05 11:25:00,330.09,330.74,330.09,330.59,8200.0,330.09,330.74,330.09,330.59,8200.0
2012-01-05 11:30:00,330.61,331.24,330.58,331.22,12900.0,330.61,331.24,330.58,331.22,12900.0
2012-01-05 11:35:00,331.07,331.97,331.07,331.9,6000.0,331.07,331.97,331.07,331.9,6000.0
2012-01-05 11:40:00,331.87,331.87,331.0,331.5,8900.0,331.87,331.87,331.0,331.5,8900.0
2012-01-05 11:45:00,331.56,332.3,331.56,331.97,7400.0,331.56,332.3,331.56,331.97,7400.0
2012-01-05 11:50:00,331.72,332.56,331.72,332.44,18500.0,331.72,332.56,331.72,332.44,18500.0
2012-01-05 11:55:00,332.33,332.55,331.89,331.89,4900.0,332.33,332.55,331.89,331.89,4900.0
2012-01-05 12:00:00,331.87,332.79,331.87,332.73,4900.0,331.87,332.79,331.87,332.73,4900.0
2012-01-05 12:05:00,332.73,333.0,332.62,332.83,3700.0,332.73,333.0,332.62,332.83,3700.0
2012-01-05 12:10:00,332.7,332.7,332.25,332.25,5100.0,332.7,332.7,332.25,332.25,5100.0
2012-01-05 12:15:00,331.98,332.56,331.98,332.06,4800.0,331.98,332.56,331.98,332.06,4800.0
2012-01-05 12:20:00,332.05,332.05,331.32,331.56,6100.0,332.05,332.05,331.32,331.56,6100.0
2012-01-05 12:25:00,331.45,331.99,331.45,331.88,3800.0,331.45,331.99,331.45,331.88,3800.0
2012-01-05 12:30:00,331.81,331.81,331.48,331.5,1200.0,331.81,331.81,331.48,331.5,1200.0
2012-01-05 12:35:00,331.64,331.9,331.52,331.69,3500.0,331.64,331.9,331.52,331.69,3500.0
2012-01-05 12:40:00,331.57,331.8,331.24,331.68,4600.0,331.57,331.8,331.24,331.68,4600.0
2012-01-05 12:45:00,331.49,331.49,331.12,331.34,4100.0,331.49,331.49,331.12,331.34,4100.0
2012-01-05 12:50:00,331.46,331.46,331.09,331.21,2400.0,331.46,331.46,331.09,331.21,2400.0
2012-01-05 12:55:00,331.32,331.73,331.32,331.73,4800.0,331.32,331.73,331.32,331.73,4800.0
2012-01-05 13:00:00,331.66,331.75,331.08,331.08,5400.0,331.66,331.75,331.08,331.08,5400.0
2012-01-05 13:05:00,331.13,331.34,331.09,331.34,1700.0,331.13,331.34,331.09,331.34,1700.0
2012-01-05 13:10:00,331.43,331.44,331.37,331.43,2400.0,331.43,331.44,331.37,331.43,2400.0
2012-01-05 13:15:00,331.44,331.71,331.44,331.44,2400.0,331.44,331.71,331.44,331.44,2400.0
2012-01-05 13:20:00,331.57,331.69,331.49,331.69,1200.0,331.57,331.69,331.49,331.69,1200.0
2012-01-05 13:25:00,331.69,331.79,331.52,331.6,2200.0,331.69,331.79,331.52,331.6,2200.0
2012-01-05 13:30:00,331.76,332.12,331.61,332.02,8800.0,331.76,332.12,331.61,332.02,8800.0
2012-01-05 13:35:00,332.03,332.05,331.72,332.02,4100.0,332.03,332.05,331.72,332.02,4100.0
2012-01-05 13:40:00,332.03,332.46,331.93,332.07,6800.0,332.03,332.46,331.93,332.07,6800.0
2012-01-05 13:45:00,332.15,332.53,332.08,332.42,6800.0,332.15,332.53,332.08,332.42,6800.0
2012-01-05 13:50:00,332.43,332.43,332.11,332.33,6700.0,332.43,332.43,332.11,332.33,6700.0
2012-01-05 13:55:00,332.24,332.31,332.04,332.04,2800.0,332.24,332.31,332.04,332.04,2800.0
2012-01-05 14:00:00,332.04,332.1,331.44,331.46,7200.0,332.04,332.1,331.44,331.46,7200.0
2012-01-05 14:05:00,331.5,331.58,331.03,331.03,4600.0,331.5,331.58,331.03,331.03,4600.0
2012-01-05 14:10:00,331.11,331.48,331.0,331.4,3300.0,331.11,331.48,331.0,331.4,3300.0
2012-01-05 14:15:00,331.4,331.66,331.4,331.55,3200.0,331.4,331.66,331.4,331.55,3200.0
2012-01-05 14:20:00,331.57,331.83,331.56,331.81,4400.0,331.57,331.83,331.56,331.81,4400.0
2012-01-05 14:25:00,331.87,331.92,331.68,331.73,5100.0,331.87,331.92,331.68,331.73,5100.0
2012-01-05 14:30:00,331.72,332.15,331.71,332.15,3100.0,331.72,332.15,331.71,332.15,3100.0
2012-01-05 14:35:00,332.16,332.4,332.1,332.3,3700.0,332.16,332.4,332.1,332.3,3700.0
2012-01-05 14:40:00,332.31,332.84,332.31,332.59,3700.0,332.31,332.84,332.31,332.59,3700.0
2012-01-05 14:45:00,332.53,332.91,332.48,332.78,2700.0,332.53,332.91,332.48,332.78,2700.0
2012-01-05 14:50:00,332.78,332.97,332.59,332.73,5400.0,332.78,332.97,332.59,332.73,5400.0
2012-01-05 14:55:00,332.8,332.86,332.63,332.86,1000.0,332.8,332.86,332.63,332.86,1000.0
2012-01-05 15:00:00,332.87,333.0,332.65,332.89,6800.0,332.87,333.0,332.65,332.89,6800.0
2012-01-05 15:05:00,333.0,333.08,332.84,332.85,3900.0,333.0,333.08,332.84,332.85,3900.0
2012-01-05 15:10:00,332.73,332.87,332.42,332.64,4900.0,332.73,332.87,332.42,332.64,4900.0
2012-01-05 15:15:00,332.66,332.85,332.52,332.66,4100.0,332.66,332.85,332.52,332.66,4100.0
2012-01-05 15:20:00,332.66,332.98,332.6,332.97,3800.0,332.66,332.98,332.6,332.97,3800.0
2012-01-05 15:25:00,332.88,333.2,332.78,333.0,8200.0,332.88,333.2,332.78,333.0,8200.0
2012-01-05 15:30:00,333.0,333.31,332.8,332.91,7700.0,333.0,333.31,332.8,332.91,7700.0
2012-01-05 15:35:00,332.79,333.38,332.79,333.38,22700.0,332.79,333.38,332.79,333.38,22700.0
2012-01-05 15:40:00,333.38,334.1,333.35,333.86,15200.0,333.38,334.1,333.35,333.86,15200.0
2012-01-05 15:45:00,333.85,333.89,333.64,333.64,8000.0,333.85,333.89,333.64,333.64,8000.0
2012-01-05 15:50:00,333.56,333.8,333.25,333.69,11100.0,333.56,333.8,333.25,333.69,11100.0
2012-01-05 15:55:00,333.66,333.89,333.64,333.86,15100.0,333.66,333.89,333.64,333.86,15100.0
2012-01-06 09:30:00,333.85,333.99,332.28,332.3,8100.0,333.85,333.99,332.28,332.3,8100.0
2012-01-06 09:35:00,332.29,332.69,332.12,332.26,8900.0,332.29,332.69,332.12,332.26,8900.0
2012-01-06 09:40:00,332.26,332.77,331.93,332.77,6400.0,332.26,332.77,331.93,332.77,6400.0
2012-01-06 09:45:00,332.77,333.85,332.76,333.41,8100.0,332.77,333.85,332.76,333.41,8100.0
2012-01-06 09:50:00,333.24,333.99,332.99,333.82,5300.0,333.24,333.99,332.99,333.82,5300.0
2012-01-06 09:55:00,333.98,334.34,333.98,334.0,3800.0,333.98,334.34,333.98,334.0,3800.0
2012-01-06 10:00:00,333.85,334.3,333.72,334.0,5400.0,333.85,334.3,333.72,334.0,5400.0
2012-01-06 10:05:00,334.0,334.41,333.93,334.26,2400.0,334.0,334.41,333.93,334.26,2400.0
2012-01-06 10:10:00,334.52,334.72,334.48,334.64,2900.0,334.52,334.72,334.48,334.64,2900.0
2012-01-06 10:15:00,334.52,334.92,334.52,334.92,1900.0,334.52,334.92,334.52,334.92,1900.0
2012-01-06 10:20:00,334.9,335.0,334.78,334.99,2400.0,334.9,335.0,334.78,334.99,2400.0
2012-01-06 10:25:00,335.0,335.92,334.99,335.91,3200.0,335.0,335.92,334.99,335.91,3200.0
2012-01-06 10:30:00,335.66,335.8,335.31,335.43,6300.0,335.66,335.8,335.31,335.43,6300.0
2012-01-06 10:35:00,335.45,335.64,335.33,335.64,2000.0,335.45,335.64,335.33,335.64,2000.0
2012-01-06 10:40:00,335.72,335.75,335.52,335.62,2700.0,335.72,335.75,335.52,335.62,2700.0
2012-01-06 10:45:00,335.52,335.74,335.52,335.72,2300.0,335.52,335.74,335.52,335.72,2300.0
2012-01-06 10:50:00,335.71,335.76,335.33,335.33,3000.0,335.71,335.76,335.33,335.33,3000.0
2012-01-06 10:55:00,335.37,335.38,335.0,335.08,5200.0,335.37,335.38,335.0,335.08,5200.0
2012-01-06 11:00:00,335.1,335.47,335.01,335.01,3600.0,335.1,335.47,335.01,335.01,3600.0
2012-01-06 11:05:00,335.02,335.53,335.02,335.44,4200.0,335.02,335.53,335.02,335.44,4200.0
2012-01-06 11:10:00,335.47,335.47,335.18,335.26,2000.0,335.47,335.47,335.18,335.26,2000.0
2012-01-06 11:15:00,335.32,335.4,335.26,335.4,2000.0,335.32,335.4,335.26,335.4,2000.0
2012-01-06 11:20:00,335.4,335.5,335.29,335.43,3400.0,335.4,335.5,335.29,335.43,3400.0
2012-01-06 11:25:00,335.56,335.87,335.52,335.64,3800.0,335.56,335.87,335.52,335.64,3800.0
2012-01-06 11:30:00,335.56,335.65,335.49,335.65,5500.0,335.56,335.65,335.49,335.65,5500.0
2012-01-06 11:35:00,335.62,335.65,335.49,335.62,13500.0,335.62,335.65,335.49,335.62,13500.0
2012-01-06 11:40:00,335.64,335.99,335.52,335.95,9400.0,335.64,335.99,335.52,335.95,9400.0
2012-01-06 11:45:00,335.95,336.15,335.9,336.15,7800.0,335.95,336.15,335.9,336.15,7800.0
2012-01-06 11:50:00,336.15,336.97,336.15,336.97,8100.0,336.15,336.97,336.15,336.97,8100.0
2012-01-06 11:55:00,336.97,337.44,336.94,337.44,6400.0,336.97,337.44,336.94,337.44,6400.0
2012-01-06 12:00:00,337.45,337.5,336.9,337.28,11100.0,337.45,337.5,336.9,337.28,11100.0
2012-01-06 12:05:00,337.28,337.28,336.8,337.0,6400.0,337.28,337.28,336.8,337.0,6400.0
2012-01-06 12:10:00,337.05,337.19,336.9,337.12,7300.0,337.05,337.19,336.9,337.12,7300.0
2012-01-06 12:15:00,336.97,337.15,336.97,337.08,2300.0,336.97,337.15,336.97,337.08,2300.0
2012-01-06 12:20:00,337.02,337.44,337.02,337.44,2100.0,337.02,337.44,337.02,337.44,2100.0
2012-01-06 12:25:00,337.35,337.35,336.99,337.03,1400.0,337.35,337.35,336.99,337.03,1400.0
2012-01-06 12:30:00,337.07,337.31,337.07,337.31,2200.0,337.07,337.31,337.07,337.31,2200.0
2012-01-06 12:35:00,337.31,337.31,336.99,337.14,6200.0,337.31,337.31,336.99,337.14,6200.0
2012-01-06 12:40:00,337.14,337.14,336.89,337.08,5100.0,337.14,337.14,336.89,337.08,5100.0
2012-01-06 12:45:00,336.97,337.08,336.67,336.67,5400.0,336.97,337.08,336.67,336.67,5400.0
2012-01-06 12:50:00,336.78,337.16,336.78,337.15,2300.0,336.78,337.16,336.78,337.15,2300.0
2012-01-06 12:55:00,337.16,337.24,337.16,337.17,1700.0,337.16,337.24,337.16,337.17,1700.0
2012-01-06 13:00:00,337.13,337.25,336.78,336.91,12900.0,337.13,337.25,336.78,336.91,12900.0
2012-01-06 13:05:00,336.92,337.11,336.77,336.84,11500.0,336.92,337.11,336.77,336.84,11500.0
2012-01-06 13:10:00,336.77,336.92,336.3,336.55,5600.0,336.77,336.92,336.3,336.55,5600.0
2012-01-06 13:15:00,336.58,337.1,336.55,337.1,5400.0,336.58,337.1,336.55,337.1,5400.0
2012-01-06 13:20:00,337.05,337.06,336.77,336.88,3100.0,337.05,337.06,336.77,336.88,3100.0
2012-01-06 13:25:00,336.89,337.12,336.82,336.82,6400.0,336.89,337.12,336.82,336.82,6400.0
2012-01-06 13:30:00,336.96,337.19,336.84,337.13,4200.0,336.96,337.19,336.84,337.13,4200.0
2012-01-06 13:35:00,337.13,337.13,336.8,337.0,6500.0,337.13,337.13,336.8,337.0,6500.0
2012-01-06 13:40:00,337.08,337.16,337.08,337.08,1400.0,337.08,337.16,337.08,337.08,1400.0
2012-01-06 13:45:00,337.15,337.18,337.06,337.06,2700.0,337.15,337.18,337.06,337.06,2700.0
2012-01-06 13:50:00,337.16,337.39,337.16,337.39,3100.0,337.16,337.39,337.16,337.39,3100.0
2012-01-06 13:55:00,337.29,337.57,336.77,337.1,5500.0,337.29,337.57,336.77,337.1,5500.0
2012-01-06 14:00:00,337.1,337.18,337.05,337.08,7700.0,337.1,337.18,337.05,337.08,7700.0
2012-01-06 14:05:00,337.14,337.34,337.14,337.15,11200.0,337.14,337.34,337.14,337.15,11200.0
2012-01-06 14:10:00,337.07,337.4,337.03,337.28,6300.0,337.07,337.4,337.03,337.28,6300.0
2012-01-06 14:15:00,337.2,337.98,337.2,337.87,18700.0,337.2,337.98,337.2,337.87,18700.0
2012-01-06 14:20:00,337.76,338.27,337.59,338.02,16500.0,337.76,338.27,337.59,338.02,16500.0
2012-01-06 14:25:00,337.9,338.06,337.73,338.06,4400.0,337.9,338.06,337.73,338.06,4400.0
2012-01-06 14:30:00,338.0,338.43,338.0,338.26,6100.0,338.0,338.43,338.0,338.26,6100.0
2012-01-06 14:35:00,338.26,338.52,338.11,338.4,6600.0,338.26,338.52,338.11,338.4,6600.0
2012-01-06 14:40:00,338.5,338.8,338.31,338.49,21800.0,338.5,338.8,338.31,338.49,21800.0
2012-01-06 14:45:00,338.32,338.36,338.02,338.18,11300.0,338.32,338.36,338.02,338.18,11300.0
2012-01-06 14:50:00,338.13,338.69,338.01,338.19,19000.0,338.13,338.69,338.01,338.19,19000.0
2012-01-06 14:55:00,338.19,338.73,338.13,338.73,8100.0,338.19,338.73,338.13,338.73,8100.0
2012-01-06 15:00:00,338.67,338.88,338.61,338.69,7800.0,338.67,338.88,338.61,338.69,7800.0
2012-01-06 15:05:00,338.7,338.89,338.49,338.57,13600.0,338.7,338.89,338.49,338.57,13600.0
2012-01-06 15:10:00,338.37,338.59,338.24,338.56,7000.0,338.37,338.59,338.24,338.56,7000.0
2012-01-06 15:15:00,338.57,338.66,338.22,338.27,8200.0,338.57,338.66,338.22,338.27,8200.0
2012-01-06 15:20:00,338.21,338.86,338.21,338.86,7700.0,338.21,338.86,338.21,338.86,7700.0
2012-01-06 15:25:00,338.86,338.88,338.48,338.74,11800.0,338.86,338.88,338.48,338.74,11800.0
2012-01-06 15:30:00,338.76,338.76,338.28,338.71,14300.0,338.76,338.76,338.28,338.71,14300.0
2012-01-06 15:35:00,338.71,338.8,338.63,338.8,11500.0,338.71,338.8,338.63,338.8,11500.0
2012-01-06 15:40:00,338.84,339.23,338.84,338.87,15500.0,338.84,339.23,338.84,338.87,15500.0
2012-01-06 15:45:00,338.83,339.05,338.62,338.91,13600.0,338.83,339.05,338.62,338.91,13600.0
2012-01-06 15:50:00,338.91,338.91,337.88,337.88,15700.0,338.91,338.91,337.88,337.88,15700.0
2012-01-06 15:55:00,337.83,338.06,337.74,338.03,16800.0,337.83,338.06,337.74,338.03,16800.0
2012-01-09 09:30:00,337.96,337.99,336.45,337.33,4400.0,337.96,337.99,336.45,337.33,4400.0
2012-01-09 09:35:00,337.12,338.8,337.12,338.28,2500.0,337.12,338.8,337.12,338.28,2500.0
2012-01-09 09:40:00,338.51,338.52,336.83,336.83,4800.0,338.51,338.52,336.83,336.83,4800.0
2012-01-09 09:45:00,336.81,337.15,336.5,337.08,6500.0,336.81,337.15,336.5,337.08,6500.0
2012-01-09 09:50:00,337.08,338.08,337.08,337.49,5600.0,337.08,338.08,337.08,337.49,5600.0
2012-01-09 09:55:00,337.44,337.59,336.71,337.59,12900.0,337.44,337.59,336.71,337.59,12900.0
2012-01-09 10:00:00,337.5,337.51,336.99,337.48,10600.0,337.5,337.51,336.99,337.48,10600.0
2012-01-09 10:05:00,337.55,338.2,337.45,338.2,3300.0,337.55,338.2,337.45,338.2,3300.0
2012-01-09 10:10:00,338.26,338.26,337.58,337.91,5500.0,338.26,338.26,337.58,337.91,5500.0
2012-01-09 10:15:00,337.91,338.75,337.86,338.64,5500.0,337.91,338.75,337.86,338.64,5500.0
2012-01-09 10:20:00,338.63,338.63,338.28,338.41,3400.0,338.63,338.63,338.28,338.41,3400.0
2012-01-09 10:25:00,338.39,338.51,338.26,338.29,1600.0,338.39,338.51,338.26,338.29,1600.0
2012-01-09 10:30:00,338.25,338.26,337.75,337.93,3900.0,338.25,338.26,337.75,337.93,3900.0
2012-01-09 10:35:00,337.81,337.82,337.45,337.72,3400.0,337.81,337.82,337.45,337.72,3400.0
2012-01-09 10:40:00,337.84,337.84,336.91,337.09,7900.0,337.84,337.84,336.91,337.09,7900.0
2012-01-09 10:45:00,337.14,337.94,337.13,337.45,8200.0,337.14,337.94,337.13,337.45,8200.0
2012-01-09 10:50:00,337.42,337.96,337.18,337.5,3400.0,337.42,337.96,337.18,337.5,3400.0
2012-01-09 10:55:00,337.72,337.96,337.37,337.54,2400.0,337.72,337.96,337.37,337.54,2400.0
2012-01-09 11:00:00,337.5,337.6,337.28,337.56,3600.0,337.5,337.6,337.28,337.56,3600.0
2012-01-09 11:05:00,337.52,337.72,337.1,337.39,4400.0,337.52,337.72,337.1,337.39,4400.0
2012-01-09 11:10:00,337.38,337.6,337.08,337.5,14600.0,337.38,337.6,337.08,337.5,14600.0
2012-01-09 11:15:00,337.5,337.55,337.25,337.48,2500.0,337.5,337.55,337.25,337.48,2500.0
2012-01-09 11:20:00,337.38,337.71,337.32,337.67,3100.0,337.38,337.71,337.32,337.67,3100.0
2012-01-09 11:25:00,337.5,337.73,337.32,337.73,3200.0,337.5,337.73,337.32,337.73,3200.0
2012-01-09 11:30:00,337.66,337.74,337.45,337.48,1600.0,337.66,337.74,337.45,337.48,1600.0
2012-01-09 11:35:00,337.5,337.58,337.36,337.36,2400.0,337.5,337.58,337.36,337.36,2400.0
2012-01-09 11:40:00,337.45,337.95,337.36,337.71,1500.0,337.45,337.95,337.36,337.71,1500.0
2012-01-09 11:45:00,337.7,337.83,337.43,337.81,4200.0,337.7,337.83,337.43,337.81,4200.0
2012-01-09 11:50:00,337.86,337.86,337.46,337.58,2700.0,337.86,337.86,337.46,337.58,2700.0
2012-01-09 11:55:00,337.7,337.7,337.36,337.6,3100.0,337.7,337.7,337.36,337.6,3100.0
2012-01-09 12:00:00,337.7,337.7,337.41,337.45,2500.0,337.7,337.7,337.41,337.45,2500.0
2012-01-09 12:05:00,337.59,337.68,337.59,337.68,800.0,337.59,337.68,337.59,337.68,800.0
2012-01-09 12:10:00,337.59,337.7,337.52,337.69,3000.0,337.59,337.7,337.52,337.69,3000.0
2012-01-09 12:15:00,337.69,337.73,337.66,337.66,1700.0,337.69,337.73,337.66,337.66,1700.0
2012-01-09 12:20:00,337.72,338.09,337.66,337.99,1700.0,337.72,338.09,337.66,337.99,1700.0
2012-01-09 12:25:00,338.06,338.18,337.88,338.18,1900.0,338.06,338.18,337.88,338.18,1900.0
2012-01-09 12:30:00,337.97,338.18,337.87,337.91,2400.0,337.97,338.18,337.87,337.91,2400.0
2012-01-09 12:35:00,338.12,338.42,338.07,338.26,3200.0,338.12,338.42,338.07,338.26,3200.0
2012-01-09 12:40:00,338.15,338.15,337.76,337.76,4400.0,338.15,338.15,337.76,337.76,4400.0
2012-01-09 12:45:00,337.79,338.37,337.79,338.32,4300.0,337.79,338.37,337.79,338.32,4300.0
2012-01-09 12:50:00,338.29,338.49,338.25,338.41,4300.0,338.29,338.49,338.25,338.41,4300.0
2012-01-09 12:55:00,338.4,338.49,338.15,338.41,3200.0,338.4,338.49,338.15,338.41,3200.0
2012-01-09 13:00:00,338.41,338.57,337.9,337.9,5900.0,338.41,338.57,337.9,337.9,5900.0
2012-01-09 13:05:00,337.92,338.4,337.88,338.0,5600.0,337.92,338.4,337.88,338.0,5600.0
2012-01-09 13:10:00,337.88,338.26,337.88,338.17,3900.0,337.88,338.26,337.88,338.17,3900.0
2012-01-09 13:15:00,338.17,338.41,338.04,338.05,3100.0,338.17,338.41,338.04,338.05,3100.0
2012-01-09 13:20:00,338.23,338.46,338.23,338.46,2100.0,338.23,338.46,338.23,338.46,2100.0
2012-01-09 13:25:00,338.46,338.64,338.33,338.64,3200.0,338.46,338.64,338.33,338.64,3200.0
2012-01-09 13:30:00,338.75,338.9,338.6,338.63,3600.0,338.75,338.9,338.6,338.63,3600.0
2012-01-09 13:35:00,338.63,338.81,338.63,338.74,2800.0,338.63,338.81,338.63,338.74,2800.0
2012-01-09 13:40:00,338.79,338.94,338.72,338.84,2500.0,338.79,338.94,338.72,338.84,2500.0
2012-01-09 13:45:00,338.99,339.5,338.95,339.28,5000.0,338.99,339.5,338.95,339.28,5000.0
2012-01-09 13:50:00,339.18,339.27,338.95,339.26,4600.0,339.18,339.27,338.95,339.26,4600.0
2012-01-09 13:55:00,339.29,339.45,339.28,339.38,2400.0,339.29,339.45,339.28,339.38,2400.0
2012-01-09 14:00:00,339.39,339.48,339.38,339.41,3000.0,339.39,339.48,339.38,339.41,3000.0
2012-01-09 14:05:00,339.41,339.45,339.05,339.06,4000.0,339.41,339.45,339.05,339.06,4000.0
2012-01-09 14:10:00,339.11,339.12,338.92,339.01,3600.0,339.11,339.12,338.92,339.01,3600.0
2012-01-09 14:15:00,339.02,339.02,338.88,338.91,4300.0,339.02,339.02,338.88,338.91,4300.0
2012-01-09 14:20:00,338.97,339.31,338.97,339.17,3500.0,338.97,339.31,338.97,339.17,3500.0
2012-01-09 14:25:00,339.17,339.36,338.99,339.23,5600.0,339.17,339.36,338.99,339.23,5600.0
2012-01-09 14:30:00,339.34,339.78,339.34,339.63,9600.0,339.34,339.78,339.34,339.63,9600.0
2012-01-09 14:35:00,339.5,339.69,339.4,339.54,6500.0,339.5,339.69,339.4,339.54,6500.0
2012-01-09 14:40:00,339.5,339.7,339.39,339.54,4600.0,339.5,339.7,339.39,339.54,4600.0
2012-01-09 14:45:00,339.54,339.98,339.29,339.97,8400.0,339.54,339.98,339.29,339.97,8400.0
2012-01-09 14:50:00,339.98,339.98,339.56,339.67,4900.0,339.98,339.98,339.56,339.67,4900.0
2012-01-09 14:55:00,339.67,339.86,339.49,339.67,3700.0,339.67,339.86,339.49,339.67,3700.0
2012-01-09 15:00:00,339.66,339.75,339.31,339.44,5100.0,339.66,339.75,339.31,339.44,5100.0
2012-01-09 15:05:00,339.42,339.91,339.38,339.79,6500.0,339.42,339.91,339.38,339.79,6500.0
2012-01-09 15:10:00,339.79,339.79,339.54,339.69,3700.0,339.79,339.79,339.54,339.69,3700.0
2012-01-09 15:15:00,339.75,339.79,339.5,339.77,6800.0,339.75,339.79,339.5,339.77,6800.0
2012-01-09 15:20:00,339.81,340.42,339.79,340.38,11500.0,339.81,340.42,339.79,340.38,11500.0
2012-01-09 15:25:00,340.51,340.51,340.14,340.38,8700.0,340.51,340.51,340.14,340.38,8700.0
2012-01-09 15:30:00,340.47,340.47,340.0,340.24,13700.0,340.47,340.47,340.0,340.24,13700.0
2012-01-09 15:35:00,340.22,340.32,339.97,340.05,12200.0,340.22,340.32,339.97,340.05,12200.0
2012-01-09 15:40:00,340.1,340.15,339.65,339.95,15600.0,340.1,340.15,339.65,339.95,15600.0
2012-01-09 15:45:00,339.97,340.06,339.51,339.65,18500.0,339.97,340.06,339.51,339.65,18500.0
2012-01-09 15:50:00,339.6,339.96,339.17,339.38,29100.0,339.6,339.96,339.17,339.38,29100.0
2012-01-09 15:55:00,339.42,339.69,339.34,339.51,12100.0,339.42,339.69,339.34,339.51,12100.0
2012-01-10 09:30:00,340.8,341.0,338.47,338.79,13100.0,340.8,341.0,338.47,338.79,13100.0
2012-01-10 09:35:00,338.87,339.38,337.75,338.79,19000.0,338.87,339.38,337.75,338.79,19000.0
2012-01-10 09:40:00,338.9,339.48,338.36,338.76,23800.0,338.9,339.48,338.36,338.76,23800.0
2012-01-10 09:45:00,338.76,339.38,338.66,338.71,5900.0,338.76,339.38,338.66,338.71,5900.0
2012-01-10 09:50:00,338.71,339.53,338.67,338.91,8100.0,338.71,339.53,338.67,338.91,8100.0
2012-01-10 09:55:00,339.0,339.43,338.98,339.13,3900.0,339.0,339.43,338.98,339.13,3900.0
2012-01-10 10:00:00,339.0,339.51,338.86,339.51,8000.0,339.0,339.51,338.86,339.51,8000.0
2012-01-10 10:05:00,339.41,339.85,339.41,339.58,4400.0,339.41,339.85,339.41,339.58,4400.0
2012-01-10 10:10:00,339.54,340.73,339.54,340.63,9400.0,339.54,340.73,339.54,340.63,9400.0
2012-01-10 10:15:00,340.63,341.17,340.56,341.07,11600.0,340.63,341.17,340.56,341.07,11600.0
2012-01-10 10:20:00,341.07,341.27,340.01,340.02,16400.0,341.07,341.27,340.01,340.02,16400.0
2012-01-10 10:25:00,340.01,340.14,339.59,340.14,6400.0,340.01,340.14,339.59,340.14,6400.0
2012-01-10 10:30:00,340.01,340.02,339.51,339.76,5500.0,340.01,340.02,339.51,339.76,5500.0
2012-01-10 10:35:00,339.6,340.27,339.6,339.81,7700.0,339.6,340.27,339.6,339.81,7700.0
2012-01-10 10:40:00,339.72,340.52,339.71,340.52,9600.0,339.72,340.52,339.71,340.52,9600.0
2012-01-10 10:45:00,340.66,340.81,340.05,340.05,3100.0,340.66,340.81,340.05,340.05,3100.0
2012-01-10 10:50:00,340.05,340.09,339.77,340.06,8900.0,340.05,340.09,339.77,340.06,8900.0
2012-01-10 10:55:00,340.02,340.17,339.92,340.17,3300.0,340.02,340.17,339.92,340.17,3300.0
2012-01-10 11:00:00,340.11,340.32,339.83,339.96,6300.0,340.11,340.32,339.83,339.96,6300.0
2012-01-10 11:05:00,339.91,340.02,339.78,339.96,8500.0,339.91,340.02,339.78,339.96,8500.0
2012-01-10 11:10:00,339.93,340.12,339.69,340.12,9800.0,339.93,340.12,339.69,340.12,9800.0
2012-01-10 11:15:00,340.16,340.29,340.02,340.19,3500.0,340.16,340.29,340.02,340.19,3500.0
2012-01-10 11:20:00,340.19,340.24,339.85,339.85,6500.0,340.19,340.24,339.85,339.85,6500.0
2012-01-10 11:25:00,339.85,340.13,339.85,340.13,6200.0,339.85,340.13,339.85,340.13,6200.0
2012-01-10 11:30:00,340.08,340.1,339.75,340.0,8800.0,340.08,340.1,339.75,340.0,8800.0
2012-01-10 11:35:00,339.91,340.19,339.75,340.09,10200.0,339.91,340.19,339.75,340.09,10200.0
2012-01-10 11:40:00,340.11,340.16,339.91,340.05,2500.0,340.11,340.16,339.91,340.05,2500.0
2012-01-10 11:45:00,340.1,340.18,339.92,340.08,4600.0,340.1,340.18,339.92,340.08,4600.0
2012-01-10 11:50:00,340.08,340.1,339.95,340.0,3800.0,340.08,340.1,339.95,340.0,3800.0
2012-01-10 11:55:00,340.0,340.2,339.78,340.07,8500.0,340.0,340.2,339.78,340.07,8500.0
2012-01-10 12:00:00,339.98,340.31,339.89,340.3,7700.0,339.98,340.31,339.89,340.3,7700.0
2012-01-10 12:05:00,340.34,340.39,340.13,340.24,3200.0,340.34,340.39,340.13,340.24,3200.0
2012-01-10 12:10:00,340.25,340.29,339.94,339.94,2200.0,340.25,340.29,339.94,339.94,2200.0
2012-01-10 12:15:00,339.9,340.01,339.89,339.92,3900.0,339.9,340.01,339.89,339.92,3900.0
2012-01-10 12:20:00,339.94,339.99,339.9,339.94,1700.0,339.94,339.99,339.9,339.94,1700.0
2012-01-10 12:25:00,339.88,340.07,339.6,339.88,14400.0,339.88,340.07,339.6,339.88,14400.0
2012-01-10 12:30:00,339.86,340.0,339.8,339.88,7200.0,339.86,340.0,339.8,339.88,7200.0
2012-01-10 12:35:00,339.88,340.04,339.85,340.0,6900.0,339.88,340.04,339.85,340.0,6900.0
2012-01-10 12:40:00,340.04,340.27,339.98,340.27,6400.0,340.04,340.27,339.98,340.27,6400.0
2012-01-10 12:45:00,340.18,340.2,339.98,340.06,4900.0,340.18,340.2,339.98,340.06,4900.0
2012-01-10 12:50:00,340.13,340.33,340.12,340.3,2500.0,340.13,340.33,340.12,340.3,2500.0
2012-01-10 12:55:00,340.22,340.22,339.94,340.21,8900.0,340.22,340.22,339.94,340.21,8900.0
2012-01-10 13:00:00,340.21,340.31,340.02,340.02,2100.0,340.21,340.31,340.02,340.02,2100.0
2012-01-10 13:05:00,340.03,340.21,340.03,340.15,1500.0,340.03,340.21,340.03,340.15,1500.0
2012-01-10 13:10:00,340.15,340.15,340.04,340.04,2300.0,340.15,340.15,340.04,340.04,2300.0
2012-01-10 13:15:00,340.1,340.33,339.95,340.33,4100.0,340.1,340.33,339.95,340.33,4100.0
2012-01-10 13:20:00,340.21,340.36,340.13,340.3,2600.0,340.21,340.36,340.13,340.3,2600.0
2012-01-10 13:25:00,340.16,340.47,340.16,340.42,2100.0,340.16,340.47,340.16,340.42,2100.0
2012-01-10 13:30:00,340.45,340.58,340.33,340.49,4600.0,340.45,340.58,340.33,340.49,4600.0
2012-01-10 13:35:00,340.62,340.63,340.27,340.27,2500.0,340.62,340.63,340.27,340.27,2500.0
2012-01-10 13:40:00,340.37,340.37,340.24,340.26,2700.0,340.37,340.37,340.24,340.26,2700.0
2012-01-10 13:45:00,340.29,340.31,339.95,339.95,3600.0,340.29,340.31,339.95,339.95,3600.0
2012-01-10 13:50:00,339.97,340.1,339.88,340.0,6000.0,339.97,340.1,339.88,340.0,6000.0
2012-01-10 13:55:00,340.04,340.18,340.04,340.14,3500.0,340.04,340.18,340.04,340.14,3500.0
2012-01-10 14:00:00,340.2,340.25,340.06,340.17,5900.0,340.2,340.25,340.06,340.17,5900.0
2012-01-10 14:05:00,340.23,340.24,340.16,340.22,2700.0,340.23,340.24,340.16,340.22,2700.0
2012-01-10 14:10:00,340.22,340.46,340.18,340.46,2400.0,340.22,340.46,340.18,340.46,2400.0
2012-01-10 14:15:00,340.51,340.59,340.34,340.39,2700.0,340.51,340.59,340.34,340.39,2700.0
2012-01-10 14:20:00,340.49,340.49,340.33,340.45,1400.0,340.49,340.49,340.33,340.45,1400.0
2012-01-10 14:25:00,340.45,340.45,340.26,340.32,2300.0,340.45,340.45,340.26,340.32,2300.0
2012-01-10 14:30:00,340.32,340.38,340.24,340.3,4000.0,340.32,340.38,340.24,340.3,4000.0
2012-01-10 14:35:00,340.3,340.3,340.0,340.09,3700.0,340.3,340.3,340.0,340.09,3700.0
2012-01-10 14:40:00,340.12,340.12,339.96,340.0,3000.0,340.12,340.12,339.96,340.0,3000.0
2012-01-10 14:45:00,340.0,340.26,340.0,340.12,1800.0,340.0,340.26,340.0,340.12,1800.0
2012-01-10 14:50:00,340.13,340.18,339.84,340.01,4600.0,340.13,340.18,339.84,340.01,4600.0
2012-01-10 14:55:00,340.09,340.21,340.0,340.0,2700.0,340.09,340.21,340.0,340.0,2700.0
2012-01-10 15:00:00,340.04,340.21,339.94,340.07,7700.0,340.04,340.21,339.94,340.07,7700.0
2012-01-10 15:05:00,340.11,340.11,339.99,340.02,2200.0,340.11,340.11,339.99,340.02,2200.0
2012-01-10 15:10:00,340.02,340.09,339.94,340.02,5700.0,340.02,340.09,339.94,340.02,5700.0
2012-01-10 15:15:00,339.96,340.07,339.93,339.98,4900.0,339.96,340.07,339.93,339.98,4900.0
2012-01-10 15:20:00,340.0,340.16,339.93,339.93,7100.0,340.0,340.16,339.93,339.93,7100.0
2012-01-10 15:25:00,339.95,340.48,339.95,340.34,4900.0,339.95,340.48,339.95,340.34,4900.0
2012-01-10 15:30:00,340.27,340.63,340.25,340.57,10000.0,340.27,340.63,340.25,340.57,10000.0
2012-01-10 15:35:00,340.61,340.66,340.26,340.27,7000.0,340.61,340.66,340.26,340.27,7000.0
2012-01-10 15:40:00,340.26,340.42,340.07,340.17,5600.0,340.26,340.42,340.07,340.17,5600.0
2012-01-10 15:45:00,340.25,340.45,339.96,340.05,15000.0,340.25,340.45,339.96,340.05,15000.0
2012-01-10 15:50:00,340.04,340.16,339.86,339.9,12500.0,340.04,340.16,339.86,339.9,12500.0
2012-01-10 15:55:00,339.9,340.58,339.89,340.4,19400.0,339.9,340.58,339.89,340.4,19400.0
2012-01-11 09:30:00,340.72,341.51,339.03,340.08,9700.0,340.72,341.51,339.03,340.08,9700.0
2012-01-11 09:35:00,339.83,341.0,339.83,340.86,9500.0,339.83,341.0,339.83,340.86,9500.0
2012-01-11 09:40:00,340.77,341.31,340.28,340.96,15400.0,340.77,341.31,340.28,340.96,15400.0
2012-01-11 09:45:00,341.07,341.21,340.44,341.1,17000.0,341.07,341.21,340.44,341.1,17000.0
2012-01-11 09:50:00,340.94,341.26,340.65,340.9,5200.0,340.94,341.26,340.65,340.9,5200.0
2012-01-11 09:55:00,340.74,341.08,340.73,341.07,3400.0,340.74,341.08,340.73,341.07,3400.0
2012-01-11 10:00:00,341.06,341.14,340.74,341.06,7500.0,341.06,341.14,340.74,341.06,7500.0
2012-01-11 10:05:00,341.06,341.25,340.91,341.23,3600.0,341.06,341.25,340.91,341.23,3600.0
2012-01-11 10:10:00,341.02,341.22,340.9,341.22,1500.0,341.02,341.22,340.9,341.22,1500.0
2012-01-11 10:15:00,341.15,341.33,341.15,341.33,1500.0,341.15,341.33,341.15,341.33,1500.0
2012-01-11 10:20:00,341.36,341.86,341.36,341.65,2800.0,341.36,341.86,341.36,341.65,2800.0
2012-01-11 10:25:00,341.59,341.75,341.4,341.75,2500.0,341.59,341.75,341.4,341.75,2500.0
2012-01-11 10:30:00,341.64,341.94,341.64,341.94,900.0,341.64,341.94,341.64,341.94,900.0
2012-01-11 10:35:00,341.99,342.28,341.85,342.12,6000.0,341.99,342.28,341.85,342.12,6000.0
2012-01-11 10:40:00,342.26,342.37,342.13,342.3,3600.0,342.26,342.37,342.13,342.3,3600.0
2012-01-11 10:45:00,342.32,342.4,342.04,342.19,2200.0,342.32,342.4,342.04,342.19,2200.0
2012-01-11 10:50:00,342.07,342.13,341.8,342.02,5200.0,342.07,342.13,341.8,342.02,5200.0
2012-01-11 10:55:00,341.82,341.82,341.66,341.74,2700.0,341.82,341.82,341.66,341.74,2700.0
2012-01-11 11:00:00,341.72,341.73,341.48,341.67,3500.0,341.72,341.73,341.48,341.67,3500.0
2012-01-11 11:05:00,341.66,341.82,341.27,341.65,8200.0,341.66,341.82,341.27,341.65,8200.0
2012-01-11 11:10:00,341.68,342.14,341.56,341.91,10200.0,341.68,342.14,341.56,341.91,10200.0
2012-01-11 11:15:00,341.91,342.13,341.91,341.91,5400.0,341.91,342.13,341.91,341.91,5400.0
2012-01-11 11:20:00,342.06,342.06,341.82,341.87,4200.0,342.06,342.06,341.82,341.87,4200.0
2012-01-11 11:25:00,341.95,342.07,341.82,341.98,6500.0,341.95,342.07,341.82,341.98,6500.0
2012-01-11 11:30:00,342.0,342.14,342.0,342.07,2600.0,342.0,342.14,342.0,342.07,2600.0
2012-01-11 11:35:00,342.18,342.18,342.05,342.13,1600.0,342.18,342.18,342.05,342.13,1600.0
2012-01-11 11:40:00,342.12,342.13,342.05,342.1,1900.0,342.12,342.13,342.05,342.1,1900.0
2012-01-11 11:45:00,342.08,342.13,341.88,342.05,2700.0,342.08,342.13,341.88,342.05,2700.0
2012-01-11 11:50:00,342.04,342.06,341.7,341.82,1800.0,342.04,342.06,341.7,341.82,1800.0
2012-01-11 11:55:00,341.83,342.06,341.77,342.0,7200.0,341.83,342.06,341.77,342.0,7200.0
2012-01-11 12:00:00,341.99,342.05,341.76,342.0,10300.0,341.99,342.05,341.76,342.0,10300.0
2012-01-11 12:05:00,342.02,342.07,341.76,341.94,6000.0,342.02,342.07,341.76,341.94,6000.0
2012-01-11 12:10:00,342.0,342.07,341.9,341.96,4300.0,342.0,342.07,341.9,341.96,4300.0
2012-01-11 12:15:00,341.84,342.04,341.83,341.91,6200.0,341.84,342.04,341.83,341.91,6200.0
2012-01-11 12:20:00,341.92,342.05,341.92,341.92,1000.0,341.92,342.05,341.92,341.92,1000.0
2012-01-11 12:25:00,342.02,342.02,341.91,341.94,1800.0,342.02,342.02,341.91,341.94,1800.0
2012-01-11 12:30:00,341.88,342.08,341.88,341.99,8700.0,341.88,342.08,341.88,341.99,8700.0
2012-01-11 12:35:00,341.89,342.0,341.75,341.98,15100.0,341.89,342.0,341.75,341.98,15100.0
2012-01-11 12:40:00,341.98,342.05,341.85,341.98,4200.0,341.98,342.05,341.85,341.98,4200.0
2012-01-11 12:45:00,341.97,342.0,341.77,342.0,6700.0,341.97,342.0,341.77,342.0,6700.0
2012-01-11 12:50:00,341.99,342.0,341.99,341.99,400.0,341.99,342.0,341.99,341.99,400.0
2012-01-11 12:55:00,342.02,342.07,341.86,341.93,3100.0,342.02,342.07,341.86,341.93,3100.0
2012-01-11 13:00:00,341.98,342.1,341.95,342.02,3100.0,341.98,342.1,341.95,342.02,3100.0
2012-01-11 13:05:00,342.02,342.07,341.98,342.0,1400.0,342.02,342.07,341.98,342.0,1400.0
2012-01-11 13:10:00,342.04,342.06,341.96,342.06,3800.0,342.04,342.06,341.96,342.06,3800.0
2012-01-11 13:15:00,342.06,342.06,341.9,341.97,2900.0,342.06,342.06,341.9,341.97,2900.0
2012-01-11 13:20:00,342.02,342.1,341.98,341.98,4400.0,342.02,342.1,341.98,341.98,4400.0
2012-01-11 13:25:00,342.03,342.09,341.92,342.09,2500.0,342.03,342.09,341.92,342.09,2500.0
2012-01-11 13:30:00,342.08,342.08,341.93,341.96,2800.0,342.08,342.08,341.93,341.96,2800.0
2012-01-11 13:35:00,341.95,342.41,341.93,342.39,4500.0,341.95,342.41,341.93,342.39,4500.0
2012-01-11 13:40:00,342.4,342.59,342.37,342.45,2800.0,342.4,342.59,342.37,342.45,2800.0
2012-01-11 13:45:00,342.36,342.37,342.0,342.0,1500.0,342.36,342.37,342.0,342.0,1500.0
2012-01-11 13:50:00,341.98,342.08,341.69,341.99,10900.0,341.98,342.08,341.69,341.99,10900.0
2012-01-11 13:55:00,341.98,342.01,341.94,342.01,1200.0,341.98,342.01,341.94,342.01,1200.0
2012-01-11 14:00:00,342.0,342.01,341.82,341.9,3300.0,342.0,342.01,341.82,341.9,3300.0
2012-01-11 14:05:00,341.86,342.04,341.85,342.01,3500.0,341.86,342.04,341.85,342.01,3500.0
2012-01-11 14:10:00,341.98,342.0,341.85,341.88,1900.0,341.98,342.0,341.85,341.88,1900.0
2012-01-11 14:15:00,341.9,342.03,341.88,341.97,5000.0,341.9,342.03,341.88,341.97,5000.0
2012-01-11 14:20:00,341.95,342.11,341.87,342.11,5700.0,341.95,342.11,341.87,342.11,5700.0
2012-01-11 14:25:00,342.04,342.06,341.94,342.04,4000.0,342.04,342.06,341.94,342.04,4000.0
2012-01-11 14:30:00,342.14,342.14,341.94,341.96,3100.0,342.14,342.14,341.94,341.96,3100.0
2012-01-11 14:35:00,341.96,342.03,341.92,342.03,3800.0,341.96,342.03,341.92,342.03,3800.0
2012-01-11 14:40:00,342.07,342.09,341.89,341.9,3700.0,342.07,342.09,341.89,341.9,3700.0
2012-01-11 14:45:00,341.98,342.04,341.76,341.98,11400.0,341.98,342.04,341.76,341.98,11400.0
2012-01-11 14:50:00,341.96,342.02,341.88,342.0,4500.0,341.96,342.02,341.88,342.0,4500.0
2012-01-11 14:55:00,342.0,342.1,341.98,342.03,1700.0,342.0,342.1,341.98,342.03,1700.0
2012-01-11 15:00:00,342.03,342.11,341.91,342.01,3400.0,342.03,342.11,341.91,342.01,3400.0
2012-01-11 15:05:00,342.09,342.09,341.91,341.92,1600.0,342.09,342.09,341.91,341.92,1600.0
2012-01-11 15:10:00,341.94,342.0,341.88,341.91,10700.0,341.94,342.0,341.88,341.91,10700.0
2012-01-11 15:15:00,341.99,342.04,341.96,342.03,5700.0,341.99,342.04,341.96,342.03,5700.0
2012-01-11 15:20:00,342.03,342.09,342.01,342.03,4500.0,342.03,342.09,342.01,342.03,4500.0
2012-01-11 15:25:00,342.1,342.16,342.03,342.12,6000.0,342.1,342.16,342.03,342.12,6000.0
2012-01-11 15:30:00,342.12,342.15,341.95,342.06,8100.0,342.12,342.15,341.95,342.06,8100.0
2012-01-11 15:35:00,342.05,342.07,341.95,342.03,2700.0,342.05,342.07,341.95,342.03,2700.0
2012-01-11 15:40:00,342.03,342.39,342.03,342.37,12800.0,342.03,342.39,342.03,342.37,12800.0
2012-01-11 15:45:00,342.4,342.51,342.04,342.29,12800.0,342.4,342.51,342.04,342.29,12800.0
2012-01-11 15:50:00,342.25,342.29,341.99,342.04,11700.0,342.25,342.29,341.99,342.04,11700.0
2012-01-11 15:55:00,342.01,342.31,341.83,342.3,30900.0,342.01,342.31,341.83,342.3,30900.0
2012-01-12 09:30:00,341.59,341.95,339.39,341.33,14500.0,341.59,341.95,339.39,341.33,14500.0
2012-01-12 09:35:00,341.43,342.89,340.61,341.89,17500.0,341.43,342.89,340.61,341.89,17500.0
2012-01-12 09:40:00,342.36,342.87,341.36,342.0,9900.0,342.36,342.87,341.36,342.0,9900.0
2012-01-12 09:45:00,342.1,342.99,341.83,342.06,5500.0,342.1,342.99,341.83,342.06,5500.0
2012-01-12 09:50:00,342.14,342.91,341.96,342.52,9100.0,342.14,342.91,341.96,342.52,9100.0
2012-01-12 09:55:00,342.53,342.53,341.36,341.64,5000.0,342.53,342.53,341.36,341.64,5000.0
2012-01-12 10:00:00,341.64,342.39,341.44,341.57,12800.0,341.64,342.39,341.44,341.57,12800.0
2012-01-12 10:05:00,341.67,342.23,341.57,342.03,6500.0,341.67,342.23,341.57,342.03,6500.0
2012-01-12 10:10:00,342.02,342.22,341.83,341.94,2700.0,342.02,342.22,341.83,341.94,2700.0
2012-01-12 10:15:00,341.89,342.03,341.73,342.02,4700.0,341.89,342.03,341.73,342.02,4700.0
2012-01-12 10:20:00,342.03,342.14,341.91,341.94,3100.0,342.03,342.14,341.91,341.94,3100.0
2012-01-12 10:25:00,341.96,342.14,341.83,341.97,2800.0,341.96,342.14,341.83,341.97,2800.0
2012-01-12 10:30:00,341.98,342.07,341.73,342.03,10700.0,341.98,342.07,341.73,342.03,10700.0
2012-01-12 10:35:00,342.02,342.02,341.9,341.99,3700.0,342.02,342.02,341.9,341.99,3700.0
2012-01-12 10:40:00,341.96,342.13,341.88,342.07,6900.0,341.96,342.13,341.88,342.07,6900.0
2012-01-12 10:45:00,342.17,342.43,342.13,342.43,2300.0,342.17,342.43,342.13,342.43,2300.0
2012-01-12 10:50:00,342.31,342.84,342.31,342.63,1900.0,342.31,342.84,342.31,342.63,1900.0
2012-01-12 10:55:00,342.62,342.78,342.34,342.34,1200.0,342.62,342.78,342.34,342.34,1200.0
2012-01-12 11:00:00,342.36,342.82,342.17,342.71,4600.0,342.36,342.82,342.17,342.71,4600.0
2012-01-12 11:05:00,342.69,342.85,342.59,342.79,2300.0,342.69,342.85,342.59,342.79,2300.0
2012-01-12 11:10:00,342.8,342.89,342.62,342.77,5000.0,342.8,342.89,342.62,342.77,5000.0
2012-01-12 11:15:00,342.85,342.96,342.82,342.88,2300.0,342.85,342.96,342.82,342.88,2300.0
2012-01-12 11:20:00,342.85,342.85,342.74,342.74,1800.0,342.85,342.85,342.74,342.74,1800.0
2012-01-12 11:25:00,342.74,342.8,342.74,342.75,2700.0,342.74,342.8,342.74,342.75,2700.0
2012-01-12 11:30:00,342.7,342.7,342.65,342.65,900.0,342.7,342.7,342.65,342.65,900.0
2012-01-12 11:35:00,342.69,342.79,342.57,342.57,1400.0,342.69,342.79,342.57,342.57,1400.0
2012-01-12 11:40:00,342.58,343.05,342.51,343.0,12300.0,342.58,343.05,342.51,343.0,12300.0
2012-01-12 11:45:00,342.97,343.05,342.86,343.04,3000.0,342.97,343.05,342.86,343.04,3000.0
2012-01-12 11:50:00,343.16,343.16,342.83,342.83,2100.0,343.16,343.16,342.83,342.83,2100.0
2012-01-12 11:55:00,342.83,342.99,342.83,342.99,1700.0,342.83,342.99,342.83,342.99,1700.0
2012-01-12 12:00:00,342.92,343.07,342.86,343.01,4000.0,342.92,343.07,342.86,343.01,4000.0
2012-01-12 12:05:00,343.02,343.06,342.89,343.06,2500.0,343.02,343.06,342.89,343.06,2500.0
2012-01-12 12:10:00,343.06,343.06,342.93,342.96,2000.0,343.06,343.06,342.93,342.96,2000.0
2012-01-12 12:15:00,342.96,343.06,342.9,343.02,4300.0,342.96,343.06,342.9,343.02,4300.0
2012-01-12 12:20:00,343.0,343.03,342.93,342.97,1100.0,343.0,343.03,342.93,342.97,1100.0
2012-01-12 12:25:00,342.98,343.13,342.95,343.08,3200.0,342.98,343.13,342.95,343.08,3200.0
2012-01-12 12:30:00,343.08,343.08,342.95,342.95,1300.0,343.08,343.08,342.95,342.95,1300.0
2012-01-12 12:35:00,343.01,343.06,342.96,343.02,2300.0,343.01,343.06,342.96,343.02,2300.0
2012-01-12 12:40:00,342.96,343.01,342.92,343.0,4600.0,342.96,343.01,342.92,343.0,4600.0
2012-01-12 12:45:00,343.0,343.05,342.81,343.0,10300.0,343.0,343.05,342.81,343.0,10300.0
2012-01-12 12:50:00,343.04,343.3,343.04,343.16,1400.0,343.04,343.3,343.04,343.16,1400.0
2012-01-12 12:55:00,343.14,343.14,343.0,343.12,1600.0,343.14,343.14,343.0,343.12,1600.0
2012-01-12 13:00:00,343.07,343.19,343.07,343.09,700.0,343.07,343.19,343.07,343.09,700.0
2012-01-12 13:05:00,343.2,343.32,343.2,343.21,3200.0,343.2,343.32,343.2,343.21,3200.0
2012-01-12 13:10:00,343.15,343.15,342.94,343.15,1700.0,343.15,343.15,342.94,343.15,1700.0
2012-01-12 13:15:00,343.15,343.15,342.95,343.0,900.0,343.15,343.15,342.95,343.0,900.0
2012-01-12 13:20:00,342.97,343.14,342.97,343.14,1800.0,342.97,343.14,342.97,343.14,1800.0
2012-01-12 13:25:00,343.15,343.49,343.15,343.26,1500.0,343.15,343.49,343.15,343.26,1500.0
2012-01-12 13:30:00,343.14,343.29,343.14,343.17,1200.0,343.14,343.29,343.14,343.17,1200.0
2012-01-12 13:35:00,343.0,343.05,342.98,342.98,1700.0,343.0,343.05,342.98,342.98,1700.0
2012-01-12 13:40:00,342.98,343.32,342.98,343.23,1800.0,342.98,343.32,342.98,343.23,1800.0
2012-01-12 13:45:00,343.27,343.27,342.97,343.07,2500.0,343.27,343.27,342.97,343.07,2500.0
2012-01-12 13:50:00,343.07,343.15,343.07,343.15,1000.0,343.07,343.15,343.07,343.15,1000.0
2012-01-12 13:55:00,343.22,343.35,343.21,343.21,1100.0,343.22,343.35,343.21,343.21,1100.0
2012-01-12 14:00:00,343.13,343.13,342.98,343.0,3100.0,343.13,343.13,342.98,343.0,3100.0
2012-01-12 14:05:00,343.0,343.04,342.93,343.04,2100.0,343.0,343.04,342.93,343.04,2100.0
2012-01-12 14:10:00,342.96,343.07,342.96,343.07,1600.0,342.96,343.07,342.96,343.07,1600.0
2012-01-12 14:15:00,343.14,343.22,343.08,343.08,1800.0,343.14,343.22,343.08,343.08,1800.0
2012-01-12 14:20:00,343.0,343.13,343.0,343.13,2200.0,343.0,343.13,343.0,343.13,2200.0
2012-01-12 14:25:00,343.13,343.15,343.03,343.03,1800.0,343.13,343.15,343.03,343.03,1800.0
2012-01-12 14:30:00,343.02,343.21,342.98,343.21,2500.0,343.02,343.21,342.98,343.21,2500.0
2012-01-12 14:35:00,343.18,343.3,343.11,343.11,1700.0,343.18,343.3,343.11,343.11,1700.0
2012-01-12 14:40:00,343.11,343.11,342.99,343.07,2200.0,343.11,343.11,342.99,343.07,2200.0
2012-01-12 14:45:00,343.19,343.19,342.9,343.0,5400.0,343.19,343.19,342.9,343.0,5400.0
2012-01-12 14:50:00,343.0,343.09,342.95,343.07,1900.0,343.0,343.09,342.95,343.07,1900.0
2012-01-12 14:55:00,343.12,343.12,343.0,343.0,600.0,343.12,343.12,343.0,343.0,600.0
2012-01-12 15:00:00,343.06,343.08,342.93,342.95,4100.0,343.06,343.08,342.93,342.95,4100.0
2012-01-12 15:05:00,342.95,343.06,342.95,343.03,5100.0,342.95,343.06,342.95,343.03,5100.0
2012-01-12 15:10:00,343.05,343.05,342.99,343.03,2100.0,343.05,343.05,342.99,343.03,2100.0
2012-01-12 15:15:00,343.03,343.08,342.98,343.0,2200.0,343.03,343.08,342.98,343.0,2200.0
2012-01-12 15:20:00,343.02,343.41,343.01,343.23,4200.0,343.02,343.41,343.01,343.23,4200.0
2012-01-12 15:25:00,343.25,343.32,343.1,343.14,4400.0,343.25,343.32,343.1,343.14,4400.0
2012-01-12 15:30:00,343.21,343.24,342.98,342.98,3500.0,343.21,343.24,342.98,342.98,3500.0
2012-01-12 15:35:00,343.0,343.12,342.95,343.12,6300.0,343.0,343.12,342.95,343.12,6300.0
2012-01-12 15:40:00,343.09,343.24,343.02,343.18,5000.0,343.09,343.24,343.02,343.18,5000.0
2012-01-12 15:45:00,343.18,343.32,343.0,343.21,5500.0,343.18,343.32,343.0,343.21,5500.0
2012-01-12 15:50:00,343.18,343.18,343.0,343.05,4000.0,343.18,343.18,343.0,343.05,4000.0
2012-01-12 15:55:00,343.01,343.09,342.98,343.01,9900.0,343.01,343.09,342.98,343.01,9900.0
2012-01-13 09:30:00,342.15,343.46,340.13,342.56,8800.0,342.15,343.46,340.13,342.56,8800.0
2012-01-13 09:35:00,343.41,343.99,342.69,343.27,8300.0,343.41,343.99,342.69,343.27,8300.0
2012-01-13 09:40:00,343.39,343.66,342.5,343.33,8800.0,343.39,343.66,342.5,343.33,8800.0
2012-01-13 09:45:00,343.42,343.5,343.42,343.5,1500.0,343.42,343.5,343.42,343.5,1500.0
2012-01-13 09:50:00,343.19,343.73,342.91,343.73,5200.0,343.19,343.73,342.91,343.73,5200.0
2012-01-13 09:55:00,343.72,343.96,343.51,343.95,1700.0,343.72,343.96,343.51,343.95,1700.0
2012-01-13 10:00:00,343.96,343.96,343.39,343.46,2200.0,343.96,343.96,343.39,343.46,2200.0
2012-01-13 10:05:00,342.95,343.21,342.44,342.45,800.0,342.95,343.21,342.44,342.45,800.0
2012-01-13 10:10:00,342.41,342.67,342.34,342.6,2800.0,342.41,342.67,342.34,342.6,2800.0
2012-01-13 10:15:00,342.55,342.55,342.18,342.18,3100.0,342.55,342.55,342.18,342.18,3100.0
2012-01-13 10:20:00,342.19,342.19,341.8,341.8,3800.0,342.19,342.19,341.8,341.8,3800.0
2012-01-13 10:25:00,341.95,342.11,341.89,341.98,5200.0,341.95,342.11,341.89,341.98,5200.0
2012-01-13 10:30:00,341.99,341.99,341.76,341.86,800.0,341.99,341.99,341.76,341.86,800.0
2012-01-13 10:35:00,341.98,341.98,341.9,341.91,600.0,341.98,341.98,341.9,341.91,600.0
2012-01-13 10:40:00,341.99,342.0,341.93,342.0,1800.0,341.99,342.0,341.93,342.0,1800.0
2012-01-13 10:45:00,342.0,342.0,341.79,341.81,2000.0,342.0,342.0,341.79,341.81,2000.0
2012-01-13 10:50:00,341.81,342.0,341.8,341.81,1500.0,341.81,342.0,341.8,341.81,1500.0
2012-01-13 10:55:00,341.96,342.18,341.96,342.18,4700.0,341.96,342.18,341.96,342.18,4700.0
2012-01-13 11:00:00,342.08,342.7,342.08,342.55,1300.0,342.08,342.7,342.08,342.55,1300.0
2012-01-13 11:05:00,342.65,343.0,342.64,342.7,2200.0,342.65,343.0,342.64,342.7,2200.0
2012-01-13 11:10:00,342.75,343.01,342.34,342.58,1500.0,342.75,343.01,342.34,342.58,1500.0
2012-01-13 11:15:00,342.73,342.73,342.73,342.73,100.0,342.73,342.73,342.73,342.73,100.0
2012-01-13 11:20:00,342.63,342.77,342.24,342.77,2400.0,342.63,342.77,342.24,342.77,2400.0
2012-01-13 11:25:00,342.75,342.75,342.68,342.68,800.0,342.75,342.75,342.68,342.68,800.0
2012-01-13 11:30:00,342.63,342.85,342.57,342.57,800.0,342.63,342.85,342.57,342.57,800.0
2012-01-13 11:35:00,342.57,342.65,342.4,342.51,1200.0,342.57,342.65,342.4,342.51,1200.0
2012-01-13 11:40:00,342.68,342.78,342.68,342.78,800.0,342.68,342.78,342.68,342.78,800.0
2012-01-13 11:45:00,342.78,342.91,342.75,342.91,800.0,342.78,342.91,342.75,342.91,800.0
2012-01-13 11:50:00,343.13,343.31,342.91,342.91,4500.0,343.13,343.31,342.91,342.91,4500.0
2012-01-13 11:55:00,342.87,343.07,342.82,343.07,1700.0,342.87,343.07,342.82,343.07,1700.0
2012-01-13 12:00:00,342.95,343.1,342.73,343.1,2500.0,342.95,343.1,342.73,343.1,2500.0
2012-01-13 12:05:00,342.94,343.04,342.86,342.93,800.0,342.94,343.04,342.86,342.93,800.0
2012-01-13 12:10:00,343.02,343.02,342.81,342.81,800.0,343.02,343.02,342.81,342.81,800.0
2012-01-13 12:15:00,342.69,342.94,342.62,342.62,600.0,342.69,342.94,342.62,342.62,600.0
2012-01-13 12:20:00,342.83,342.93,342.83,342.92,600.0,342.83,342.93,342.83,342.92,600.0
2012-01-13 12:25:00,342.93,342.93,342.6,342.6,1000.0,342.93,342.93,342.6,342.6,1000.0
2012-01-13 12:30:00,342.61,342.73,342.58,342.58,1500.0,342.61,342.73,342.58,342.58,1500.0
2012-01-13 12:35:00,342.58,342.58,342.28,342.41,1900.0,342.58,342.58,342.28,342.41,1900.0
2012-01-13 12:40:00,342.46,342.46,342.15,342.23,2500.0,342.46,342.46,342.15,342.23,2500.0
2012-01-13 12:45:00,342.12,342.46,341.93,342.27,1800.0,342.12,342.46,341.93,342.27,1800.0
2012-01-13 12:50:00,342.28,342.29,342.27,342.27,600.0,342.28,342.29,342.27,342.27,600.0
2012-01-13 12:55:00,342.26,342.29,342.26,342.29,300.0,342.26,342.29,342.26,342.29,300.0
2012-01-13 13:00:00,342.23,342.27,342.04,342.04,1200.0,342.23,342.27,342.04,342.04,1200.0
2012-01-13 13:05:00,342.0,342.0,341.84,341.94,700.0,342.0,342.0,341.84,341.94,700.0
2012-01-13 13:10:00,341.95,341.96,341.75,341.96,1100.0,341.95,341.96,341.75,341.96,1100.0
2012-01-13 13:15:00,341.92,341.98,341.74,341.92,1900.0,341.92,341.98,341.74,341.92,1900.0
2012-01-13 13:20:00,341.93,341.98,341.75,341.81,1000.0,341.93,341.98,341.75,341.81,1000.0
2012-01-13 13:25:00,341.81,341.99,341.69,341.9,1900.0,341.81,341.99,341.69,341.9,1900.0
2012-01-13 13:30:00,341.79,341.79,341.6,341.72,1400.0,341.79,341.79,341.6,341.72,1400.0
2012-01-13 13:35:00,341.85,342.01,341.84,341.84,1800.0,341.85,342.01,341.84,341.84,1800.0
2012-01-13 13:40:00,341.91,342.06,341.78,342.06,3900.0,341.91,342.06,341.78,342.06,3900.0
2012-01-13 13:45:00,342.13,342.44,342.13,342.32,1600.0,342.13,342.44,342.13,342.32,1600.0
2012-01-13 13:50:00,342.12,342.63,342.12,342.48,1600.0,342.12,342.63,342.12,342.48,1600.0
2012-01-13 13:55:00,342.56,342.56,342.31,342.31,1700.0,342.56,342.56,342.31,342.31,1700.0
2012-01-13 14:00:00,342.34,342.65,342.32,342.49,6400.0,342.34,342.65,342.32,342.49,6400.0
2012-01-13 14:05:00,342.43,342.68,342.39,342.68,5400.0,342.43,342.68,342.39,342.68,5400.0
2012-01-13 14:10:00,342.62,342.8,342.62,342.72,1400.0,342.62,342.8,342.62,342.72,1400.0
2012-01-13 14:15:00,342.84,343.06,342.76,342.89,3400.0,342.84,343.06,342.76,342.89,3400.0
2012-01-13 14:20:00,342.99,343.01,342.89,342.89,500.0,342.99,343.01,342.89,342.89,500.0
2012-01-13 14:25:00,342.98,343.31,342.98,343.21,1300.0,342.98,343.31,342.98,343.21,1300.0
2012-01-13 14:30:00,343.28,343.3,343.06,343.06,1500.0,343.28,343.3,343.06,343.06,1500.0
2012-01-13 14:35:00,342.96,343.08,342.73,342.87,2300.0,342.96,343.08,342.73,342.87,2300.0
2012-01-13 14:40:00,342.86,343.47,342.86,343.47,3600.0,342.86,343.47,342.86,343.47,3600.0
2012-01-13 14:45:00,343.6,343.66,343.47,343.47,2000.0,343.6,343.66,343.47,343.47,2000.0
2012-01-13 14:50:00,343.52,343.67,343.32,343.67,1200.0,343.52,343.67,343.32,343.67,1200.0
2012-01-13 14:55:00,343.48,343.78,343.48,343.78,900.0,343.48,343.78,343.48,343.78,900.0
2012-01-13 15:00:00,343.75,343.79,343.64,343.78,3800.0,343.75,343.79,343.64,343.78,3800.0
2012-01-13 15:05:00,343.78,343.88,343.59,343.71,4400.0,343.78,343.88,343.59,343.71,4400.0
2012-01-13 15:10:00,343.81,343.81,343.32,343.46,3100.0,343.81,343.81,343.32,343.46,3100.0
2012-01-13 15:15:00,343.46,343.79,343.46,343.72,6900.0,343.46,343.79,343.46,343.72,6900.0
2012-01-13 15:20:00,343.73,344.12,343.72,344.12,8900.0,343.73,344.12,343.72,344.12,8900.0
2012-01-13 15:25:00,344.07,344.33,344.0,344.09,10600.0,344.07,344.33,344.0,344.09,10600.0
2012-01-13 15:30:00,344.1,344.44,344.09,344.15,7900.0,344.1,344.44,344.09,344.15,7900.0
2012-01-13 15:35:00,344.14,344.44,344.0,344.03,8600.0,344.14,344.44,344.0,344.03,8600.0
2012-01-13 15:40:00,344.04,344.43,343.92,344.0,12500.0,344.04,344.43,343.92,344.0,12500.0
2012-01-13 15:45:00,344.02,344.43,343.84,343.93,8700.0,344.02,344.43,343.84,343.93,8700.0
2012-01-13 15:50:00,343.89,343.97,343.79,343.8,4700.0,343.89,343.97,343.79,343.8,4700.0
2012-01-13 15:55:00,343.91,344.44,343.9,344.3,12800.0,343.91,344.44,343.9,344.3,12800.0
2012-01-17 09:30:00,345.0,346.0,344.0,345.75,18000.0,345.0,346.0,344.0,345.75,18000.0
2012-01-17 09:35:00,345.65,345.95,345.18,345.93,3700.0,345.65,345.95,345.18,345.93,3700.0
2012-01-17 09:40:00,345.45,345.69,345.18,345.18,3700.0,345.45,345.69,345.18,345.18,3700.0
2012-01-17 09:45:00,345.39,345.79,345.26,345.5,52700.0,345.39,345.79,345.26,345.5,52700.0
2012-01-17 09:50:00,345.47,345.68,345.29,345.29,5500.0,345.47,345.68,345.29,345.29,5500.0
2012-01-17 09:55:00,345.32,345.44,345.31,345.35,2500.0,345.32,345.44,345.31,345.35,2500.0
2012-01-17 10:00:00,345.21,345.65,345.12,345.41,28800.0,345.21,345.65,345.12,345.41,28800.0
2012-01-17 10:05:00,345.5,345.61,345.0,345.15,15700.0,345.5,345.61,345.0,345.15,15700.0
2012-01-17 10:10:00,345.17,345.99,345.15,345.54,10600.0,345.17,345.99,345.15,345.54,10600.0
2012-01-17 10:15:00,345.5,345.9,345.45,345.58,9300.0,345.5,345.9,345.45,345.58,9300.0
2012-01-17 10:20:00,345.56,345.98,345.56,345.68,5700.0,345.56,345.98,345.56,345.68,5700.0
2012-01-17 10:25:00,345.84,345.96,345.65,345.71,4600.0,345.84,345.96,345.65,345.71,4600.0
2012-01-17 10:30:00,345.85,345.89,345.68,345.73,3500.0,345.85,345.89,345.68,345.73,3500.0
2012-01-17 10:35:00,345.63,345.9,345.61,345.9,4300.0,345.63,345.9,345.61,345.9,4300.0
2012-01-17 10:40:00,345.89,345.9,345.67,345.85,5600.0,345.89,345.9,345.67,345.85,5600.0
2012-01-17 10:45:00,345.78,345.8,345.51,345.75,6700.0,345.78,345.8,345.51,345.75,6700.0
2012-01-17 10:50:00,345.85,345.85,345.64,345.72,4300.0,345.85,345.85,345.64,345.72,4300.0
2012-01-17 10:55:00,345.66,345.91,345.66,345.71,3200.0,345.66,345.91,345.66,345.71,3200.0
2012-01-17 11:00:00,345.71,345.76,345.43,345.6,14700.0,345.71,345.76,345.43,345.6,14700.0
2012-01-17 11:05:00,345.57,345.61,345.51,345.51,500.0,345.57,345.61,345.51,345.51,500.0
2012-01-17 11:10:00,345.5,345.5,345.29,345.29,1900.0,345.5,345.5,345.29,345.29,1900.0
2012-01-17 11:15:00,345.33,345.42,345.17,345.24,3100.0,345.33,345.42,345.17,345.24,3100.0
2012-01-17 11:20:00,345.23,345.25,345.05,345.17,1300.0,345.23,345.25,345.05,345.17,1300.0
2012-01-17 11:25:00,345.14,345.37,345.14,345.34,2800.0,345.14,345.37,345.14,345.34,2800.0
2012-01-17 11:30:00,345.35,345.46,345.15,345.45,24300.0,345.35,345.46,345.15,345.45,24300.0
2012-01-17 11:35:00,345.5,345.55,345.1,345.1,2900.0,345.5,345.55,345.1,345.1,2900.0
2012-01-17 11:40:00,345.1,345.26,345.1,345.18,1000.0,345.1,345.26,345.1,345.18,1000.0
2012-01-17 11:45:00,345.18,345.19,345.07,345.19,2000.0,345.18,345.19,345.07,345.19,2000.0
2012-01-17 11:50:00,345.25,345.26,345.12,345.26,1700.0,345.25,345.26,345.12,345.26,1700.0
2012-01-17 11:55:00,345.12,345.33,345.12,345.17,1800.0,345.12,345.33,345.12,345.17,1800.0
2012-01-17 12:00:00,345.32,345.4,345.27,345.27,2100.0,345.32,345.4,345.27,345.27,2100.0
2012-01-17 12:05:00,345.31,345.4,345.23,345.3,1600.0,345.31,345.4,345.23,345.3,1600.0
2012-01-17 12:10:00,345.25,345.4,345.24,345.24,3200.0,345.25,345.4,345.24,345.24,3200.0
2012-01-17 12:15:00,345.39,345.4,345.22,345.22,1100.0,345.39,345.4,345.22,345.22,1100.0
2012-01-17 12:20:00,345.28,345.28,345.16,345.16,1000.0,345.28,345.28,345.16,345.16,1000.0
2012-01-17 12:25:00,345.14,345.29,345.14,345.27,1400.0,345.14,345.29,345.14,345.27,1400.0
2012-01-17 12:30:00,345.17,345.17,344.95,345.0,1500.0,345.17,345.17,344.95,345.0,1500.0
2012-01-17 12:35:00,345.05,345.25,344.89,345.25,1500.0,345.05,345.25,344.89,345.25,1500.0
2012-01-17 12:40:00,345.01,345.26,345.01,345.05,1000.0,345.01,345.26,345.01,345.05,1000.0
2012-01-17 12:45:00,345.07,345.27,345.07,345.08,2100.0,345.07,345.27,345.07,345.08,2100.0
2012-01-17 12:50:00,345.09,345.31,345.08,345.22,2500.0,345.09,345.31,345.08,345.22,2500.0
2012-01-17 12:55:00,345.23,345.25,345.16,345.21,1600.0,345.23,345.25,345.16,345.21,1600.0
2012-01-17 13:00:00,345.23,345.34,345.17,345.17,7500.0,345.23,345.34,345.17,345.17,7500.0
2012-01-17 13:05:00,345.17,345.25,345.09,345.16,2200.0,345.17,345.25,345.09,345.16,2200.0
2012-01-17 13:10:00,345.22,345.27,344.84,344.94,4200.0,345.22,345.27,344.84,344.94,4200.0
2012-01-17 13:15:00,344.97,345.08,344.85,345.08,2400.0,344.97,345.08,344.85,345.08,2400.0
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 13:25:00,345.12,345.12,345.12,345.12,0.0,345.12,345.12,345.12,345.12,0.0
2012-01-17 13:30:00,345.16,345.3,345.11,345.27,4400.0,345.16,345.3,345.11,345.27,4400.0
2012-01-17 13:35:00,345.34,345.4,345.15,345.21,6700.0,345.34,345.4,345.15,345.21,6700.0
2012-01-17 13:40:00,345.16,345.28,345.15,345.28,19200.0,345.16,345.28,345.15,345.28,19200.0
2012-01-17 13:45:00,345.25,345.3,345.23,345.27,1100.0,345.25,345.3,345.23,345.27,1100.0
2012-01-17 13:50:00,345.3,345.3,345.14,345.14,5700.0,345.3,345.3,345.14,345.14,5700.0
2012-01-17 13:55:00,345.19,345.19,345.13,345.18,300.0,345.19,345.19,345.13,345.18,300.0
2012-01-17 14:00:00,345.11,345.23,345.11,345.23,1000.0,345.11,345.23,345.11,345.23,1000.0
2012-01-17 14:05:00,345.18,345.35,345.13,345.19,9000.0,345.18,345.35,345.13,345.19,9000.0
2012-01-17 14:10:00,345.21,345.27,345.18,345.25,2400.0,345.21,345.27,345.18,345.25,2400.0
2012-01-17 14:15:00,345.25,345.25,345.14,345.22,3100.0,345.25,345.25,345.14,345.22,3100.0
2012-01-17 14:20:00,345.22,345.31,345.18,345.18,4900.0,345.22,345.31,345.18,345.18,4900.0
2012-01-17 14:25:00,345.2,345.22,345.14,345.21,2400.0,345.2,345.22,345.14,345.21,2400.0
2012-01-17 14:30:00,345.14,345.26,345.11,345.19,4200.0,345.14,345.26,345.11,345.19,4200.0
2012-01-17 14:35:00,345.16,345.35,345.16,345.27,15100.0,345.16,345.35,345.16,345.27,15100.0
2012-01-17 14:40:00,345.3,345.34,345.21,345.27,4500.0,345.3,345.34,345.21,345.27,4500.0
2012-01-17 14:45:00,345.27,345.28,345.12,345.24,2900.0,345.27,345.28,345.12,345.24,2900.0
2012-01-17 14:50:00,345.19,345.19,345.08,345.13,1700.0,345.19,345.19,345.08,345.13,1700.0
2012-01-17 14:55:00,345.16,345.32,345.16,345.25,3600.0,345.16,345.32,345.16,345.25,3600.0
2012-01-17 15:00:00,345.25,345.25,345.0,345.07,4600.0,345.25,345.25,345.0,345.07,4600.0
2012-01-17 15:05:00,345.07,345.11,344.82,344.94,7800.0,345.07,345.11,344.82,344.94,7800.0
2012-01-17 15:10:00,344.89,345.12,344.85,345.11,3600.0,344.89,345.12,344.85,345.11,3600.0
2012-01-17 15:15:00,345.12,345.19,345.08,345.1,7000.0,345.12,345.19,345.08,345.1,7000.0
2012-01-17 15:20:00,345.11,345.16,344.97,345.15,5100.0,345.11,345.16,344.97,345.15,5100.0
2012-01-17 15:25:00,345.15,345.17,345.03,345.05,8000.0,345.15,345.17,345.03,345.05,8000.0
2012-01-17 15:30:00,345.15,345.16,344.98,345.11,5700.0,345.15,345.16,344.98,345.11,5700.0
2012-01-17 15:35:00,345.08,345.09,344.88,344.89,8800.0,345.08,345.09,344.88,344.89,8800.0
2012-01-17 15:40:00,344.93,344.93,344.8,344.86,3800.0,344.93,344.93,344.8,344.86,3800.0
2012-01-17 15:45:00,344.87,345.11,344.87,344.94,10700.0,344.87,345.11,344.87,344.94,10700.0
2012-01-17 15:50:00,344.97,345.05,344.9,344.94,7200.0,344.97,345.05,344.9,344.94,7200.0
2012-01-17 15:55:00,344.93,345.12,344.89,345.0,11800.0,344.93,345.12,344.89,345.0,11800.0
2012-01-18 09:30:00,343.97,344.31,342.58,343.23,15600.0,343.97,344.31,342.58,343.23,15600.0
2012-01-18 09:35:00,343.19,344.69,343.19,344.69,2300.0,343.19,344.69,343.19,344.69,2300.0
2012-01-18 09:40:00,344.75,344.78,344.42,344.55,4600.0,344.75,344.78,344.42,344.55,4600.0
2012-01-18 09:45:00,344.59,345.79,344.56,345.23,13400.0,344.59,345.79,344.56,345.23,13400.0
2012-01-18 09:50:00,345.3,345.58,344.72,345.09,7000.0,345.3,345.58,344.72,345.09,7000.0
2012-01-18 09:55:00,345.02,345.64,344.61,345.4,6900.0,345.02,345.64,344.61,345.4,6900.0
2012-01-18 10:00:00,345.35,345.5,345.3,345.5,3000.0,345.35,345.5,345.3,345.5,3000.0
2012-01-18 10:05:00,345.43,345.54,345.11,345.13,7800.0,345.43,345.54,345.11,345.13,7800.0
2012-01-18 10:10:00,345.36,345.64,345.14,345.2,7100.0,345.36,345.64,345.14,345.2,7100.0
2012-01-18 10:15:00,345.22,345.31,345.14,345.31,2700.0,345.22,345.31,345.14,345.31,2700.0
2012-01-18 10:20:00,345.18,345.34,345.13,345.27,4500.0,345.18,345.34,345.13,345.27,4500.0
2012-01-18 10:25:00,345.35,345.35,345.13,345.13,3300.0,345.35,345.35,345.13,345.13,3300.0
2012-01-18 10:30:00,345.06,345.36,345.06,345.36,4400.0,345.06,345.36,345.06,345.36,4400.0
2012-01-18 10:35:00,345.34,345.44,345.2,345.2,4300.0,345.34,345.44,345.2,345.2,4300.0
2012-01-18 10:40:00,345.26,345.26,345.16,345.23,1300.0,345.26,345.26,345.16,345.23,1300.0
2012-01-18 10:45:00,345.25,345.32,345.15,345.28,1500.0,345.25,345.32,345.15,345.28,1500.0
2012-01-18 10:50:00,345.26,345.32,345.11,345.21,5200.0,345.26,345.32,345.11,345.21,5200.0
2012-01-18 10:55:00,345.31,345.31,345.14,345.14,1400.0,345.31,345.31,345.14,345.14,1400.0
2012-01-18 11:00:00,345.21,345.37,345.12,345.37,2800.0,345.21,345.37,345.12,345.37,2800.0
2012-01-18 11:05:00,345.38,345.49,345.27,345.44,1600.0,345.38,345.49,345.27,345.44,1600.0
2012-01-18 11:10:00,345.5,345.5,345.12,345.3,23500.0,345.5,345.5,345.12,345.3,23500.0
2012-01-18 11:15:00,345.31,345.38,344.92,345.15,5000.0,345.31,345.38,344.92,345.15,5000.0
2012-01-18 11:20:00,345.12,345.38,345.07,345.17,6300.0,345.12,345.38,345.07,345.17,6300.0
2012-01-18 11:25:00,345.23,345.3,345.0,345.0,3800.0,345.23,345.3,345.0,345.0,3800.0
2012-01-18 11:30:00,345.22,345.35,345.12,345.12,9500.0,345.22,345.35,345.12,345.12,9500.0
2012-01-18 11:35:00,345.11,345.3,345.09,345.29,1900.0,345.11,345.3,345.09,345.29,1900.0
2012-01-18 11:40:00,345.2,345.28,345.16,345.2,2900.0,345.2,345.28,345.16,345.2,2900.0
2012-01-18 11:45:00,345.18,345.24,345.16,345.24,4700.0,345.18,345.24,345.16,345.24,4700.0
2012-01-18 11:50:00,345.2,345.42,345.15,345.3,6100.0,345.2,345.42,345.15,345.3,6100.0
2012-01-18 11:55:00,345.3,345.46,345.26,345.46,700.0,345.3,345.46,345.26,345.46,700.0
2012-01-18 12:00:00,345.5,345.57,345.29,345.34,3700.0,345.5,345.57,345.29,345.34,3700.0
2012-01-18 12:05:00,345.56,345.71,345.51,345.71,1300.0,345.56,345.71,345.51,345.71,1300.0
2012-01-18 12:10:00,345.59,345.82,345.59,345.78,1200.0,345.59,345.82,345.59,345.78,1200.0
2012-01-18 12:15:00,345.93,345.98,345.83,345.88,1400.0,345.93,345.98,345.83,345.88,1400.0
2012-01-18 12:20:00,345.84,346.0,345.84,345.9,5100.0,345.84,346.0,345.84,345.9,5100.0
2012-01-18 12:25:00,345.97,345.99,345.86,345.92,2500.0,345.97,345.99,345.86,345.92,2500.0
2012-01-18 12:30:00,345.92,345.95,345.79,345.79,4200.0,345.92,345.95,345.79,345.79,4200.0
2012-01-18 12:35:00,345.84,345.85,345.64,345.75,3100.0,345.84,345.85,345.64,345.75,3100.0
2012-01-18 12:40:00,345.96,345.96,345.76,345.87,3100.0,345.96,345.96,345.76,345.87,3100.0
2012-01-18 12:45:00,345.87,345.87,345.65,345.65,2100.0,345.87,345.87,345.65,345.65,2100.0
2012-01-18 12:50:00,345.67,345.73,345.57,345.73,1000.0,345.67,345.73,345.57,345.73,1000.0
2012-01-18 12:55:00,345.69,346.38,345.69,346.34,4000.0,345.69,346.38,345.69,346.34,4000.0
2012-01-18 13:00:00,346.34,346.35,346.22,346.25,2100.0,346.34,346.35,346.22,346.25,2100.0
2012-01-18 13:05:00,346.25,346.29,346.07,346.07,4300.0,346.25,346.29,346.07,346.07,4300.0
2012-01-18 13:10:00,346.06,346.15,346.0,346.15,2800.0,346.06,346.15,346.0,346.15,2800.0
2012-01-18 13:15:00,346.26,346.44,346.0,346.04,3900.0,346.26,346.44,346.0,346.04,3900.0
2012-01-18 13:20:00,346.17,346.17,346.11,346.13,1300.0,346.17,346.17,346.11,346.13,1300.0
2012-01-18 13:25:00,346.15,346.35,346.13,346.14,3100.0,346.15,346.35,346.13,346.14,3100.0
2012-01-18 13:30:00,346.18,346.31,345.98,346.1,12400.0,346.18,346.31,345.98,346.1,12400.0
2012-01-18 13:35:00,346.14,346.14,345.82,346.04,1800.0,346.14,346.14,345.82,346.04,1800.0
2012-01-18 13:40:00,345.86,346.3,345.84,346.15,2500.0,345.86,346.3,345.84,346.15,2500.0
2012-01-18 13:45:00,345.95,346.43,345.95,346.43,1100.0,345.95,346.43,345.95,346.43,1100.0
2012-01-18 13:50:00,346.11,346.15,345.86,346.02,2300.0,346.11,346.15,345.86,346.02,2300.0
2012-01-18 13:55:00,346.01,346.11,345.95,345.98,1900.0,346.01,346.11,345.95,345.98,1900.0
2012-01-18 14:00:00,346.0,346.32,346.0,346.21,5600.0,346.0,346.32,346.0,346.21,5600.0
2012-01-18 14:05:00,346.22,346.32,345.98,346.24,3300.0,346.22,346.32,345.98,346.24,3300.0
2012-01-18 14:10:00,346.3,346.3,346.14,346.18,1700.0,346.3,346.3,346.14,346.18,1700.0
2012-01-18 14:15:00,346.24,346.38,346.15,346.16,18700.0,346.24,346.38,346.15,346.16,18700.0
2012-01-18 14:20:00,346.21,346.29,346.1,346.14,6600.0,346.21,346.29,346.1,346.14,6600.0
2012-01-18 14:25:00,346.24,346.29,346.05,346.2,9200.0,346.24,346.29,346.05,346.2,9200.0
2012-01-18 14:30:00,346.24,346.4,346.1,346.19,5200.0,346.24,346.4,346.1,346.19,5200.0
2012-01-18 14:35:00,346.29,346.48,346.2,346.2,3000.0,346.29,346.48,346.2,346.2,3000.0
2012-01-18 14:40:00,346.11,346.42,346.11,346.25,7900.0,346.11,346.42,346.11,346.25,7900.0
2012-01-18 14:45:00,346.31,346.31,346.09,346.09,3100.0,346.31,346.31,346.09,346.09,3100.0
2012-01-18 14:50:00,346.12,346.49,346.11,346.49,1600.0,346.12,346.49,346.11,346.49,1600.0
2012-01-18 14:55:00,346.37,346.79,346.37,346.6,57200.0,346.37,346.79,346.37,346.6,57200.0
2012-01-18 15:00:00,346.61,346.97,346.58,346.8,11700.0,346.61,346.97,346.58,346.8,11700.0
2012-01-18 15:05:00,346.78,346.96,346.62,346.62,6800.0,346.78,346.96,346.62,346.62,6800.0
2012-01-18 15:10:00,346.59,346.82,346.41,346.5,4300.0,346.59,346.82,346.41,346.5,4300.0
2012-01-18 15:15:00,346.53,346.64,346.3,346.6,4700.0,346.53,346.64,346.3,346.6,4700.0
2012-01-18 15:20:00,346.62,346.75,346.32,346.75,10600.0,346.62,346.75,346.32,346.75,10600.0
2012-01-18 15:25:00,346.78,346.97,346.44,346.61,9800.0,346.78,346.97,346.44,346.61,9800.0
2012-01-18 15:30:00,346.79,346.79,346.32,346.68,7600.0,346.79,346.79,346.32,346.68,7600.0
2012-01-18 15:35:00,346.69,346.69,346.43,346.62,7700.0,346.69,346.69,346.43,346.62,7700.0
2012-01-18 15:40:00,346.67,346.78,346.42,346.42,10400.0,346.67,346.78,346.42,346.42,10400.0
2012-01-18 15:45:00,346.42,346.57,346.29,346.3,8600.0,346.42,346.57,346.29,346.3,8600.0
2012-01-18 15:50:00,346.27,346.5,346.25,346.26,12500.0,346.27,346.5,346.25,346.26,12500.0
2012-01-18 15:55:00,346.26,346.3,346.15,346.16,15600.0,346.26,346.3,346.15,346.16,15600.0
2012-01-19 09:30:00,347.48,347.48,345.7,346.2,15000.0,347.48,347.48,345.7,346.2,15000.0
2012-01-19 09:35:00,346.21,346.21,345.05,345.05,4900.0,346.21,346.21,345.05,345.05,4900.0
2012-01-19 09:40:00,345.06,346.02,344.63,345.0,16200.0,345.06,346.02,344.63,345.0,16200.0
2012-01-19 09:45:00,345.0,345.62,344.93,344.93,4900.0,345.0,345.62,344.93,344.93,4900.0
2012-01-19 09:50:00,345.27,346.21,345.16,345.96,6800.0,345.27,346.21,345.16,345.96,6800.0
2012-01-19 09:55:00,345.61,345.96,345.61,345.81,1100.0,345.61,345.96,345.61,345.81,1100.0
2012-01-19 10:00:00,345.81,345.82,345.29,345.56,4200.0,345.81,345.82,345.29,345.56,4200.0
2012-01-19 10:05:00,345.82,346.05,345.81,346.01,3400.0,345.82,346.05,345.81,346.01,3400.0
2012-01-19 10:10:00,346.0,346.0,345.73,345.91,2300.0,346.0,346.0,345.73,345.91,2300.0
2012-01-19 10:15:00,345.84,346.12,345.84,345.88,6500.0,345.84,346.12,345.84,345.88,6500.0
2012-01-19 10:20:00,345.89,345.89,345.67,345.81,1000.0,345.89,345.89,345.67,345.81,1000.0
2012-01-19 10:25:00,345.79,345.97,345.62,345.62,1900.0,345.79,345.97,345.62,345.62,1900.0
2012-01-19 10:30:00,345.78,346.1,345.65,346.01,3500.0,345.78,346.1,345.65,346.01,3500.0
2012-01-19 10:35:00,345.97,346.06,345.88,346.0,3400.0,345.97,346.06,345.88,346.0,3400.0
2012-01-19 10:40:00,345.92,346.16,345.84,346.16,2100.0,345.92,346.16,345.84,346.16,2100.0
2012-01-19 10:45:00,346.3,346.3,346.11,346.24,12100.0,346.3,346.3,346.11,346.24,12100.0
2012-01-19 10:50:00,346.24,346.28,346.14,346.26,5600.0,346.24,346.28,346.14,346.26,5600.0
2012-01-19 10:55:00,346.28,346.68,346.28,346.31,3600.0,346.28,346.68,346.28,346.31,3600.0
2012-01-19 11:00:00,346.47,346.53,346.13,346.31,14200.0,346.47,346.53,346.13,346.31,14200.0
2012-01-19 11:05:00,346.23,346.4,346.03,346.3,6100.0,346.23,346.4,346.03,346.3,6100.0
2012-01-19 11:10:00,346.28,346.33,346.14,346.28,6800.0,346.28,346.33,346.14,346.28,6800.0
2012-01-19 11:15:00,346.28,346.3,346.19,346.19,8700.0,346.28,346.3,346.19,346.19,8700.0
2012-01-19 11:20:00,346.25,346.57,346.14,346.4,4200.0,346.25,346.57,346.14,346.4,4200.0
2012-01-19 11:25:00,346.39,346.43,346.12,346.26,5700.0,346.39,346.43,346.12,346.26,5700.0
2012-01-19 11:30:00,346.37,346.5,346.12,346.14,12900.0,346.37,346.5,346.12,346.14,12900.0
2012-01-19 11:35:00,346.14,346.3,346.14,346.3,5700.0,346.14,346.3,346.14,346.3,5700.0
2012-01-19 11:40:00,346.38,346.48,346.34,346.39,4900.0,346.38,346.48,346.34,346.39,4900.0
2012-01-19 11:45:00,346.34,346.59,346.12,346.39,14400.0,346.34,346.59,346.12,346.39,14400.0
2012-01-19 11:50:00,346.39,346.46,346.26,346.41,4400.0,346.39,346.46,346.26,346.41,4400.0
2012-01-19 11:55:00,346.28,346.43,346.27,346.29,2800.0,346.28,346.43,346.27,346.29,2800.0
2012-01-19 12:00:00,346.42,346.45,346.34,346.36,5900.0,346.42,346.45,346.34,346.36,5900.0
2012-01-19 12:05:00,346.44,346.44,345.93,346.14,3300.0,346.44,346.44,345.93,346.14,3300.0
2012-01-19 12:10:00,346.14,346.49,346.14,346.4,3600.0,346.14,346.49,346.14,346.4,3600.0
2012-01-19 12:15:00,346.37,346.5,346.22,346.29,1700.0,346.37,346.5,346.22,346.29,1700.0
2012-01-19 12:20:00,346.29,346.34,346.25,346.34,2800.0,346.29,346.34,346.25,346.34,2800.0
2012-01-19 12:25:00,346.39,346.68,346.34,346.34,3800.0,346.39,346.68,346.34,346.34,3800.0
2012-01-19 12:30:00,346.43,346.87,346.43,346.84,69000.0,346.43,346.87,346.43,346.84,69000.0
2012-01-19 12:35:00,346.81,346.92,346.54,346.62,45300.0,346.81,346.92,346.54,346.62,45300.0
2012-01-19 12:40:00,346.56,346.56,346.2,346.25,22800.0,346.56,346.56,346.2,346.25,22800.0
2012-01-19 12:45:00,346.34,346.79,346.34,346.67,5900.0,346.34,346.79,346.34,346.67,5900.0
2012-01-19 12:50:00,346.66,346.81,346.39,346.56,19900.0,346.66,346.81,346.39,346.56,19900.0
2012-01-19 12:55:00,346.56,346.65,346.32,346.63,8400.0,346.56,346.65,346.32,346.63,8400.0
2012-01-19 13:00:00,346.63,346.9,346.44,346.67,12400.0,346.63,346.9,346.44,346.67,12400.0
2012-01-19 13:05:00,346.67,346.97,346.47,346.62,27600.0,346.67,346.97,346.47,346.62,27600.0
2012-01-19 13:10:00,346.75,346.78,346.5,346.67,3200.0,346.75,346.78,346.5,346.67,3200.0
2012-01-19 13:15:00,346.58,346.59,346.49,346.53,2700.0,346.58,346.59,346.49,346.53,2700.0
2012-01-19 13:20:00,346.49,346.73,346.48,346.48,3900.0,346.49,346.73,346.48,346.48,3900.0
2012-01-19 13:25:00,346.57,346.61,346.49,346.51,3300.0,346.57,346.61,346.49,346.51,3300.0
2012-01-19 13:30:00,346.51,346.62,346.5,346.5,3300.0,346.51,346.62,346.5,346.5,3300.0
2012-01-19 13:35:00,346.56,346.56,346.47,346.51,2200.0,346.56,346.56,346.47,346.51,2200.0
2012-01-19 13:40:00,346.68,346.78,346.51,346.6,5700.0,346.68,346.78,346.51,346.6,5700.0
2012-01-19 13:45:00,346.58,346.66,346.48,346.52,9600.0,346.58,346.66,346.48,346.52,9600.0
2012-01-19 13:50:00,346.52,346.63,346.52,346.61,4000.0,346.52,346.63,346.52,346.61,4000.0
2012-01-19 13:55:00,346.56,346.59,346.39,346.44,8100.0,346.56,346.59,346.39,346.44,8100.0
2012-01-19 14:00:00,346.57,346.67,346.25,346.33,6000.0,346.57,346.67,346.25,346.33,6000.0
2012-01-19 14:05:00,346.43,346.49,346.15,346.23,4600.0,346.43,346.49,346.15,346.23,4600.0
2012-01-19 14:10:00,346.34,346.51,346.1,346.25,5900.0,346.34,346.51,346.1,346.25,5900.0
2012-01-19 14:15:00,346.25,346.85,346.25,346.55,9200.0,346.25,346.85,346.25,346.55,9200.0
2012-01-19 14:20:00,346.58,346.64,346.45,346.46,6700.0,346.58,346.64,346.45,346.46,6700.0
2012-01-19 14:25:00,346.46,346.63,346.34,346.46,2500.0,346.46,346.63,346.34,346.46,2500.0
2012-01-19 14:30:00,346.45,346.64,346.45,346.52,4000.0,346.45,346.64,346.45,346.52,4000.0
2012-01-19 14:35:00,346.6,346.67,346.5,346.65,4300.0,346.6,346.67,346.5,346.65,4300.0
2012-01-19 14:40:00,346.65,346.65,346.43,346.56,2900.0,346.65,346.65,346.43,346.56,2900.0
2012-01-19 14:45:00,346.56,346.6,346.41,346.46,4700.0,346.56,346.6,346.41,346.46,4700.0
2012-01-19 14:50:00,346.5,346.62,346.43,346.53,4400.0,346.5,346.62,346.43,346.53,4400.0
2012-01-19 14:55:00,346.5,346.57,346.43,346.44,2200.0,346.5,346.57,346.43,346.44,2200.0
2012-01-19 15:00:00,346.57,346.57,346.18,346.5,7700.0,346.57,346.57,346.18,346.5,7700.0
2012-01-19 15:05:00,346.49,346.63,346.37,346.46,6600.0,346.49,346.63,346.37,346.46,6600.0
2012-01-19 15:10:00,346.46,346.47,346.36,346.39,3200.0,346.46,346.47,346.36,346.39,3200.0
2012-01-19 15:15:00,346.37,346.62,346.37,346.62,3200.0,346.37,346.62,346.37,346.62,3200.0
2012-01-19 15:20:00,346.51,347.07,346.51,346.87,10100.0,346.51,347.07,346.51,346.87,10100.0
2012-01-19 15:25:00,346.9,346.95,346.52,346.81,38800.0,346.9,346.95,346.52,346.81,38800.0
2012-01-19 15:30:00,346.84,347.02,346.69,346.85,12200.0,346.84,347.02,346.69,346.85,12200.0
2012-01-19 15:35:00,346.85,346.9,346.62,346.71,6200.0,346.85,346.9,346.62,346.71,6200.0
2012-01-19 15:40:00,346.74,346.82,346.64,346.73,6500.0,346.74,346.82,346.64,346.73,6500.0
2012-01-19 15:45:00,346.75,346.78,346.44,346.48,9400.0,346.75,346.78,346.44,346.48,9400.0
2012-01-19 15:50:00,346.55,346.59,346.46,346.5,6700.0,346.55,346.59,346.46,346.5,6700.0
2012-01-19 15:55:00,346.53,346.53,346.3,346.46,13600.0,346.53,346.53,346.3,346.46,13600.0
2012-01-20 09:30:00,344.96,350.55,344.96,347.78,37400.0,344.96,350.55,344.96,347.78,37400.0
2012-01-20 09:35:00,347.83,347.99,345.69,345.74,19000.0,347.83,347.99,345.69,345.74,19000.0
2012-01-20 09:40:00,345.5,346.4,344.6,344.94,24100.0,345.5,346.4,344.6,344.94,24100.0
2012-01-20 09:45:00,344.83,346.1,344.62,345.19,19900.0,344.83,346.1,344.62,345.19,19900.0
2012-01-20 09:50:00,345.31,346.06,345.28,345.28,3000.0,345.31,346.06,345.28,345.28,3000.0
2012-01-20 09:55:00,345.27,345.57,345.13,345.43,3500.0,345.27,345.57,345.13,345.43,3500.0
2012-01-20 10:00:00,345.41,345.58,345.12,345.58,2300.0,345.41,345.58,345.12,345.58,2300.0
2012-01-20 10:05:00,345.49,346.35,345.41,346.35,12200.0,345.49,346.35,345.41,346.35,12200.0
2012-01-20 10:10:00,346.3,346.5,346.3,346.5,800.0,346.3,346.5,346.3,346.5,800.0
2012-01-20 10:15:00,346.48,347.29,346.44,346.98,15300.0,346.48,347.29,346.44,346.98,15300.0
2012-01-20 10:20:00,346.92,347.2,346.48,346.99,20700.0,346.92,347.2,346.48,346.99,20700.0
2012-01-20 10:25:00,346.96,347.37,346.83,347.19,1800.0,346.96,347.37,346.83,347.19,1800.0
2012-01-20 10:30:00,347.13,347.21,346.56,346.87,22200.0,347.13,347.21,346.56,346.87,22200.0
2012-01-20 10:35:00,346.77,347.08,346.59,346.59,10000.0,346.77,347.08,346.59,346.59,10000.0
2012-01-20 10:40:00,346.49,347.13,346.49,347.04,8200.0,346.49,347.13,346.49,347.04,8200.0
2012-01-20 10:45:00,347.17,347.23,346.62,347.0,10400.0,347.17,347.23,346.62,347.0,10400.0
2012-01-20 10:50:00,347.06,347.07,346.69,346.69,28600.0,347.06,347.07,346.69,346.69,28600.0
2012-01-20 10:55:00,346.65,347.02,346.65,347.02,14700.0,346.65,347.02,346.65,347.02,14700.0
2012-01-20 11:00:00,346.99,347.29,346.81,347.13,37200.0,346.99,347.29,346.81,347.13,37200.0
2012-01-20 11:05:00,347.1,347.15,346.86,347.06,11700.0,347.1,347.15,346.86,347.06,11700.0
2012-01-20 11:10:00,347.05,347.13,346.81,347.0,18700.0,347.05,347.13,346.81,347.0,18700.0
2012-01-20 11:15:00,347.0,347.25,346.98,347.1,12600.0,347.0,347.25,346.98,347.1,12600.0
2012-01-20 11:20:00,347.16,347.38,347.16,347.17,5400.0,347.16,347.38,347.16,347.17,5400.0
2012-01-20 11:25:00,347.17,347.2,346.94,347.12,3100.0,347.17,347.2,346.94,347.12,3100.0
2012-01-20 11:30:00,347.2,347.2,346.85,347.12,5500.0,347.2,347.2,346.85,347.12,5500.0
2012-01-20 11:35:00,347.11,347.19,346.68,346.95,7000.0,347.11,347.19,346.68,346.95,7000.0
2012-01-20 11:40:00,346.96,347.15,346.86,346.98,3300.0,346.96,347.15,346.86,346.98,3300.0
2012-01-20 11:45:00,347.0,347.28,346.99,347.0,4200.0,347.0,347.28,346.99,347.0,4200.0
2012-01-20 11:50:00,347.12,347.12,346.85,347.05,900.0,347.12,347.12,346.85,347.05,900.0
2012-01-20 11:55:00,347.22,347.22,346.93,347.0,1800.0,347.22,347.22,346.93,347.0,1800.0
2012-01-20 12:00:00,347.14,347.19,347.01,347.03,2000.0,347.14,347.19,347.01,347.03,2000.0
2012-01-20 12:05:00,347.03,347.12,346.95,346.95,2900.0,347.03,347.12,346.95,346.95,2900.0
2012-01-20 12:10:00,346.96,347.11,346.96,347.11,500.0,346.96,347.11,346.96,347.11,500.0
2012-01-20 12:15:00,347.01,347.18,346.88,347.04,5100.0,347.01,347.18,346.88,347.04,5100.0
2012-01-20 12:20:00,346.97,347.14,346.93,347.14,3000.0,346.97,347.14,346.93,347.14,3000.0
2012-01-20 12:25:00,347.14,347.23,346.81,347.0,14000.0,347.14,347.23,346.81,347.0,14000.0
2012-01-20 12:30:00,347.15,347.15,347.01,347.01,3200.0,347.15,347.15,347.01,347.01,3200.0
2012-01-20 12:35:00,347.01,347.13,346.96,347.01,23100.0,347.01,347.13,346.96,347.01,23100.0
2012-01-20 12:40:00,347.07,347.22,347.07,347.13,3600.0,347.07,347.22,347.07,347.13,3600.0
2012-01-20 12:45:00,347.06,347.14,346.96,347.14,2700.0,347.06,347.14,346.96,347.14,2700.0
2012-01-20 12:50:00,347.14,347.21,347.04,347.21,700.0,347.14,347.21,347.04,347.21,700.0
2012-01-20 12:55:00,347.15,347.18,347.06,347.12,900.0,347.15,347.18,347.06,347.12,900.0
2012-01-20 13:00:00,347.09,347.17,347.06,347.16,1400.0,347.09,347.17,347.06,347.16,1400.0
2012-01-20 13:05:00,347.15,347.37,347.1,347.25,2800.0,347.15,347.37,347.1,347.25,2800.0
2012-01-20 13:10:00,347.25,347.3,347.09,347.17,3900.0,347.25,347.3,347.09,347.17,3900.0
2012-01-20 13:15:00,347.2,347.28,347.15,347.15,2000.0,347.2,347.28,347.15,347.15,2000.0
2012-01-20 13:20:00,347.15,347.26,347.05,347.15,2800.0,347.15,347.26,347.05,347.15,2800.0
2012-01-20 13:25:00,347.17,347.35,347.01,347.29,5200.0,347.17,347.35,347.01,347.29,5200.0
2012-01-20 13:30:00,347.29,347.29,347.13,347.16,23300.0,347.29,347.29,347.13,347.16,23300.0
2012-01-20 13:35:00,347.1,347.24,346.97,347.13,10100.0,347.1,347.24,346.97,347.13,10100.0
2012-01-20 13:40:00,347.2,347.23,347.18,347.2,2400.0,347.2,347.23,347.18,347.2,2400.0
2012-01-20 13:45:00,347.2,347.24,347.02,347.02,4600.0,347.2,347.24,347.02,347.02,4600.0
2012-01-20 13:50:00,347.09,347.22,347.09,347.2,900.0,347.09,347.22,347.09,347.2,900.0
2012-01-20 13:55:00,347.09,347.19,346.28,346.28,51000.0,347.09,347.19,346.28,346.28,51000.0
2012-01-20 14:00:00,346.14,346.91,346.14,346.78,4300.0,346.14,346.91,346.14,346.78,4300.0
2012-01-20 14:05:00,346.78,346.78,346.37,346.42,2300.0,346.78,346.78,346.37,346.42,2300.0
2012-01-20 14:10:00,346.49,346.82,346.28,346.48,10200.0,346.49,346.82,346.28,346.48,10200.0
2012-01-20 14:15:00,346.59,346.61,346.38,346.55,3300.0,346.59,346.61,346.38,346.55,3300.0
2012-01-20 14:20:00,346.58,346.86,346.49,346.86,1800.0,346.58,346.86,346.49,346.86,1800.0
2012-01-20 14:25:00,346.84,346.86,346.72,346.79,1900.0,346.84,346.86,346.72,346.79,1900.0
2012-01-20 14:30:00,346.67,346.99,346.39,346.79,5100.0,346.67,346.99,346.39,346.79,5100.0
2012-01-20 14:35:00,346.95,346.95,346.6,346.8,4100.0,346.95,346.95,346.6,346.8,4100.0
2012-01-20 14:40:00,346.87,347.05,346.82,347.05,4700.0,346.87,347.05,346.82,347.05,4700.0
2012-01-20 14:45:00,347.08,347.08,346.67,346.95,47700.0,347.08,347.08,346.67,346.95,47700.0
2012-01-20 14:50:00,346.99,347.06,346.93,346.97,13200.0,346.99,347.06,346.93,346.97,13200.0
2012-01-20 14:55:00,346.96,346.96,346.84,346.87,2400.0,346.96,346.96,346.84,346.87,2400.0
2012-01-20 15:00:00,346.83,346.86,346.58,346.86,2700.0,346.83,346.86,346.58,346.86,2700.0
2012-01-20 15:05:00,346.87,347.04,346.59,346.88,9400.0,346.87,347.04,346.59,346.88,9400.0
2012-01-20 15:10:00,346.88,346.99,346.87,346.94,3200.0,346.88,346.99,346.87,346.94,3200.0
2012-01-20 15:15:00,347.04,347.07,346.92,347.07,4600.0,347.04,347.07,346.92,347.07,4600.0
2012-01-20 15:20:00,347.06,347.09,346.83,347.04,20000.0,347.06,347.09,346.83,347.04,20000.0
2012-01-20 15:25:00,347.08,347.13,346.97,347.07,27400.0,347.08,347.13,346.97,347.07,27400.0
2012-01-20 15:30:00,347.02,347.03,346.91,346.91,18000.0,347.02,347.03,346.91,346.91,18000.0
2012-01-20 15:35:00,346.92,347.02,346.85,346.98,5700.0,346.92,347.02,346.85,346.98,5700.0
2012-01-20 15:40:00,346.95,347.12,346.89,347.06,5200.0,346.95,347.12,346.89,347.06,5200.0
2012-01-20 15:45:00,346.97,347.21,346.91,347.07,7600.0,346.97,347.21,346.91,347.07,7600.0
2012-01-20 15:50:00,347.12,347.12,346.94,346.94,7800.0,347.12,347.12,346.94,346.94,7800.0
2012-01-20 15:55:00,347.0,347.0,346.79,347.0,14600.0,347.0,347.0,346.79,347.0,14600.0
2012-01-23 09:30:00,347.47,347.8,346.35,347.31,17700.0,347.47,347.8,346.35,347.31,17700.0
2012-01-23 09:35:00,347.23,347.32,346.7,346.86,22700.0,347.23,347.32,346.7,346.86,22700.0
2012-01-23 09:40:00,346.69,347.5,346.66,347.39,8900.0,346.69,347.5,346.66,347.39,8900.0
2012-01-23 09:45:00,347.42,347.47,347.0,347.3,2300.0,347.42,347.47,347.0,347.3,2300.0
2012-01-23 09:50:00,347.41,347.47,347.0,347.0,5800.0,347.41,347.47,347.0,347.0,5800.0
2012-01-23 09:55:00,347.03,347.22,347.03,347.12,5800.0,347.03,347.22,347.03,347.12,5800.0
2012-01-23 10:00:00,347.16,347.35,347.16,347.24,1300.0,347.16,347.35,347.16,347.24,1300.0
2012-01-23 10:05:00,347.17,347.26,347.16,347.26,4200.0,347.17,347.26,347.16,347.26,4200.0
2012-01-23 10:10:00,347.26,347.26,346.97,347.14,6500.0,347.26,347.26,346.97,347.14,6500.0
2012-01-23 10:15:00,347.15,347.28,346.9,346.97,7700.0,347.15,347.28,346.9,346.97,7700.0
2012-01-23 10:20:00,347.01,347.28,346.9,347.05,3600.0,347.01,347.28,346.9,347.05,3600.0
2012-01-23 10:25:00,347.02,347.14,346.86,346.87,3400.0,347.02,347.14,346.86,346.87,3400.0
2012-01-23 10:30:00,346.91,347.01,346.8,346.8,1800.0,346.91,347.01,346.8,346.8,1800.0
2012-01-23 10:35:00,346.81,347.02,346.8,346.9,2900.0,346.81,347.02,346.8,346.9,2900.0
2012-01-23 10:40:00,346.84,346.91,346.77,346.91,800.0,346.84,346.91,346.77,346.91,800.0
2012-01-23 10:45:00,347.0,347.14,346.82,346.98,4900.0,347.0,347.14,346.82,346.98,4900.0
2012-01-23 10:50:00,346.91,347.05,346.75,347.01,13300.0,346.91,347.05,346.75,347.01,13300.0
2012-01-23 10:55:00,346.95,347.13,346.95,346.97,5100.0,346.95,347.13,346.95,346.97,5100.0
2012-01-23 11:00:00,346.95,347.02,346.93,347.02,3200.0,346.95,347.02,346.93,347.02,3200.0
2012-01-23 11:05:00,347.15,347.15,346.56,346.71,4900.0,347.15,347.15,346.56,346.71,4900.0
2012-01-23 11:10:00,346.73,346.73,346.5,346.5,1000.0,346.73,346.73,346.5,346.5,1000.0
2012-01-23 11:15:00,346.5,346.81,346.23,346.81,1200.0,346.5,346.81,346.23,346.81,1200.0
2012-01-23 11:20:00,346.84,346.93,346.6,346.61,900.0,346.84,346.93,346.6,346.61,900.0
2012-01-23 11:25:00,346.61,346.68,346.33,346.67,700.0,346.61,346.68,346.33,346.67,700.0
2012-01-23 11:30:00,346.48,346.48,346.12,346.25,1500.0,346.48,346.48,346.12,346.25,1500.0
2012-01-23 11:35:00,346.25,346.43,345.59,345.59,3100.0,346.25,346.43,345.59,345.59,3100.0
2012-01-23 11:40:00,345.73,345.77,345.43,345.54,3700.0,345.73,345.77,345.43,345.54,3700.0
2012-01-23 11:45:00,345.54,345.66,345.54,345.66,400.0,345.54,345.66,345.54,345.66,400.0
2012-01-23 11:50:00,345.84,346.79,345.84,346.79,900.0,345.84,346.79,345.84,346.79,900.0
2012-01-23 11:55:00,346.62,346.62,346.36,346.39,3700.0,346.62,346.62,346.36,346.39,3700.0
2012-01-23 12:00:00,346.01,346.01,345.63,345.9,700.0,346.01,346.01,345.63,345.9,700.0
2012-01-23 12:05:00,345.92,346.11,345.89,346.02,2300.0,345.92,346.11,345.89,346.02,2300.0
2012-01-23 12:10:00,346.02,346.07,345.74,345.86,900.0,346.02,346.07,345.74,345.86,900.0
2012-01-23 12:15:00,345.86,346.28,345.86,346.1,3000.0,345.86,346.28,345.86,346.1,3000.0
2012-01-23 12:20:00,346.11,346.98,346.11,346.98,900.0,346.11,346.98,346.11,346.98,900.0
2012-01-23 12:25:00,346.96,347.1,346.96,347.0,2100.0,346.96,347.1,346.96,347.0,2100.0
2012-01-23 12:30:00,346.99,347.04,346.84,347.0,3300.0,346.99,347.04,346.84,347.0,3300.0
2012-01-23 12:35:00,347.06,347.11,346.94,347.04,5000.0,347.06,347.11,346.94,347.04,5000.0
2012-01-23 12:40:00,347.04,347.04,346.86,347.01,2400.0,347.04,347.04,346.86,347.01,2400.0
2012-01-23 12:45:00,346.96,347.16,346.96,347.02,3000.0,346.96,347.16,346.96,347.02,3000.0
2012-01-23 12:50:00,347.01,347.12,346.86,347.1,2600.0,347.01,347.12,346.86,347.1,2600.0
2012-01-23 12:55:00,347.13,347.25,347.0,347.01,7700.0,347.13,347.25,347.0,347.01,7700.0
2012-01-23 13:00:00,347.03,347.04,346.92,346.92,2900.0,347.03,347.04,346.92,346.92,2900.0
2012-01-23 13:05:00,347.0,347.03,346.89,347.03,5100.0,347.0,347.03,346.89,347.03,5100.0
2012-01-23 13:10:00,347.0,347.0,346.93,346.97,2100.0,347.0,347.0,346.93,346.97,2100.0
2012-01-23 13:15:00,346.97,346.97,346.79,346.79,1100.0,346.97,346.97,346.79,346.79,1100.0
2012-01-23 13:20:00,346.79,346.97,346.72,346.97,2000.0,346.79,346.97,346.72,346.97,2000.0
2012-01-23 13:25:00,347.08,347.24,346.9,347.0,4800.0,347.08,347.24,346.9,347.0,4800.0
2012-01-23 13:30:00,347.0,347.67,347.0,347.67,3800.0,347.0,347.67,347.0,347.67,3800.0
2012-01-23 13:35:00,347.65,347.68,346.9,346.9,9500.0,347.65,347.68,346.9,346.9,9500.0
2012-01-23 13:40:00,347.02,347.02,346.82,346.82,1900.0,347.02,347.02,346.82,346.82,1900.0
2012-01-23 13:45:00,346.82,346.82,346.53,346.69,1200.0,346.82,346.82,346.53,346.69,1200.0
2012-01-23 13:50:00,346.72,346.79,346.69,346.79,1000.0,346.72,346.79,346.69,346.79,1000.0
2012-01-23 13:55:00,346.99,347.15,346.98,347.05,4900.0,346.99,347.15,346.98,347.05,4900.0
2012-01-23 14:00:00,347.1,347.15,346.88,346.9,6400.0,347.1,347.15,346.88,346.9,6400.0
2012-01-23 14:05:00,347.03,347.06,347.02,347.06,1200.0,347.03,347.06,347.02,347.06,1200.0
2012-01-23 14:10:00,347.06,347.06,346.82,346.93,1600.0,347.06,347.06,346.82,346.93,1600.0
2012-01-23 14:15:00,346.98,347.06,346.98,346.98,1900.0,346.98,347.06,346.98,346.98,1900.0
2012-01-23 14:20:00,346.87,347.15,346.87,347.04,3100.0,346.87,347.15,346.87,347.04,3100.0
2012-01-23 14:25:00,347.09,347.11,346.91,346.92,2900.0,347.09,347.11,346.91,346.92,2900.0
2012-01-23 14:30:00,347.15,347.15,347.02,347.02,3000.0,347.15,347.15,347.02,347.02,3000.0
2012-01-23 14:35:00,347.08,347.21,346.94,346.94,3700.0,347.08,347.21,346.94,346.94,3700.0
2012-01-23 14:40:00,347.05,347.08,346.96,347.03,3400.0,347.05,347.08,346.96,347.03,3400.0
2012-01-23 14:45:00,346.94,347.13,346.82,347.13,1600.0,346.94,347.13,346.82,347.13,1600.0
2012-01-23 14:50:00,347.19,347.39,346.86,346.86,4500.0,347.19,347.39,346.86,346.86,4500.0
2012-01-23 14:55:00,347.01,347.16,346.86,346.98,6000.0,347.01,347.16,346.86,346.98,6000.0
2012-01-23 15:00:00,346.91,347.21,346.91,346.96,3700.0,346.91,347.21,346.91,346.96,3700.0
2012-01-23 15:05:00,346.81,347.43,346.81,347.18,4300.0,346.81,347.43,346.81,347.18,4300.0
2012-01-23 15:10:00,347.21,347.72,347.09,347.4,13200.0,347.21,347.72,347.09,347.4,13200.0
2012-01-23 15:15:00,347.38,347.45,346.75,346.79,5800.0,347.38,347.45,346.75,346.79,5800.0
2012-01-23 15:20:00,346.97,347.21,346.86,347.15,1900.0,346.97,347.21,346.86,347.15,1900.0
2012-01-23 15:25:00,347.17,347.38,346.96,347.0,10100.0,347.17,347.38,346.96,347.0,10100.0
2012-01-23 15:30:00,347.03,347.23,346.99,347.0,6500.0,347.03,347.23,346.99,347.0,6500.0
2012-01-23 15:35:00,347.09,347.3,346.85,347.04,11600.0,347.09,347.3,346.85,347.04,11600.0
2012-01-23 15:40:00,347.17,347.35,346.96,346.98,10500.0,347.17,347.35,346.96,346.98,10500.0
2012-01-23 15:45:00,347.09,347.19,346.99,347.07,14300.0,347.09,347.19,346.99,347.07,14300.0
2012-01-23 15:50:00,347.07,347.16,346.85,346.92,8500.0,347.07,347.16,346.85,346.92,8500.0
2012-01-23 15:55:00,346.92,347.17,346.78,346.96,9700.0,346.92,347.17,346.78,346.96,9700.0
2012-01-24 09:30:00,346.54,347.6,346.0,346.62,15300.0,346.54,347.6,346.0,346.62,15300.0
2012-01-24 09:35:00,347.23,347.23,346.21,346.34,5000.0,347.23,347.23,346.21,346.34,5000.0
2012-01-24 09:40:00,346.35,347.03,346.34,346.91,5900.0,346.35,347.03,346.34,346.91,5900.0
2012-01-24 09:45:00,346.8,347.0,346.8,346.97,1100.0,346.8,347.0,346.8,346.97,1100.0
2012-01-24 09:50:00,347.0,347.05,346.75,346.75,2300.0,347.0,347.05,346.75,346.75,2300.0
2012-01-24 09:55:00,346.58,347.21,346.57,346.75,1900.0,346.58,347.21,346.57,346.75,1900.0
2012-01-24 10:00:00,346.79,347.16,346.72,346.8,5000.0,346.79,347.16,346.72,346.8,5000.0
2012-01-24 10:05:00,346.8,346.87,346.22,346.44,2700.0,346.8,346.87,346.22,346.44,2700.0
2012-01-24 10:10:00,346.38,346.38,345.77,346.04,2600.0,346.38,346.38,345.77,346.04,2600.0
2012-01-24 10:15:00,346.02,346.02,345.19,345.32,4500.0,346.02,346.02,345.19,345.32,4500.0
2012-01-24 10:20:00,345.32,345.6,345.32,345.4,2200.0,345.32,345.6,345.32,345.4,2200.0
2012-01-24 10:25:00,345.53,345.53,345.32,345.47,1900.0,345.53,345.53,345.32,345.47,1900.0
2012-01-24 10:30:00,345.47,346.24,345.47,346.24,4300.0,345.47,346.24,345.47,346.24,4300.0
2012-01-24 10:35:00,346.24,346.41,346.2,346.41,1100.0,346.24,346.41,346.2,346.41,1100.0
2012-01-24 10:40:00,346.41,346.41,346.2,346.2,1100.0,346.41,346.41,346.2,346.2,1100.0
2012-01-24 10:45:00,346.2,346.3,345.8,345.8,3400.0,346.2,346.3,345.8,345.8,3400.0
2012-01-24 10:50:00,345.85,345.85,345.24,345.67,4600.0,345.85,345.85,345.24,345.67,4600.0
2012-01-24 10:55:00,345.81,345.81,345.5,345.7,3100.0,345.81,345.81,345.5,345.7,3100.0
2012-01-24 11:00:00,345.42,345.55,345.42,345.55,500.0,345.42,345.55,345.42,345.55,500.0
2012-01-24 11:05:00,345.6,345.78,345.58,345.62,1500.0,345.6,345.78,345.58,345.62,1500.0
2012-01-24 11:10:00,345.61,345.94,345.61,345.94,2300.0,345.61,345.94,345.61,345.94,2300.0
2012-01-24 11:15:00,345.92,346.15,345.84,346.15,1300.0,345.92,346.15,345.84,346.15,1300.0
2012-01-24 11:20:00,346.15,346.78,346.15,346.77,1900.0,346.15,346.78,346.15,346.77,1900.0
2012-01-24 11:25:00,346.77,346.94,346.5,346.5,5000.0,346.77,346.94,346.5,346.5,5000.0
2012-01-24 11:30:00,346.61,346.61,346.47,346.47,1000.0,346.61,346.61,346.47,346.47,1000.0
2012-01-24 11:35:00,346.42,346.42,346.1,346.42,1600.0,346.42,346.42,346.1,346.42,1600.0
2012-01-24 11:40:00,346.44,346.9,346.44,346.71,600.0,346.44,346.9,346.44,346.71,600.0
2012-01-24 11:45:00,346.89,346.93,346.79,346.79,2600.0,346.89,346.93,346.79,346.79,2600.0
2012-01-24 11:50:00,346.86,346.92,346.75,346.76,4200.0,346.86,346.92,346.75,346.76,4200.0
2012-01-24 11:55:00,346.76,346.79,346.5,346.51,4500.0,346.76,346.79,346.5,346.51,4500.0
2012-01-24 12:00:00,346.52,346.7,346.52,346.65,1000.0,346.52,346.7,346.52,346.65,1000.0
2012-01-24 12:05:00,346.68,346.82,346.38,346.49,3100.0,346.68,346.82,346.38,346.49,3100.0
2012-01-24 12:10:00,346.62,346.65,346.4,346.54,2800.0,346.62,346.65,346.4,346.54,2800.0
2012-01-24 12:15:00,346.63,346.68,346.32,346.32,1500.0,346.63,346.68,346.32,346.32,1500.0
2012-01-24 12:20:00,346.34,346.57,346.34,346.54,1300.0,346.34,346.57,346.34,346.54,1300.0
2012-01-24 12:25:00,346.56,346.85,346.42,346.74,2500.0,346.56,346.85,346.42,346.74,2500.0
2012-01-24 12:30:00,346.73,346.73,346.53,346.68,1200.0,346.73,346.73,346.53,346.68,1200.0
2012-01-24 12:35:00,346.68,346.93,346.28,346.29,7400.0,346.68,346.93,346.28,346.29,7400.0
2012-01-24 12:40:00,346.7,346.85,346.39,346.56,5200.0,346.7,346.85,346.39,346.56,5200.0
2012-01-24 12:45:00,346.77,346.8,346.42,346.62,4200.0,346.77,346.8,346.42,346.62,4200.0
2012-01-24 12:50:00,346.65,346.81,346.65,346.65,1500.0,346.65,346.81,346.65,346.65,1500.0
2012-01-24 12:55:00,346.65,346.87,346.65,346.87,1400.0,346.65,346.87,346.65,346.87,1400.0
2012-01-24 13:00:00,346.79,346.85,346.28,346.62,2300.0,346.79,346.85,346.28,346.62,2300.0
2012-01-24 13:05:00,346.34,346.43,345.88,346.05,1900.0,346.34,346.43,345.88,346.05,1900.0
2012-01-24 13:10:00,345.74,346.23,345.7,346.15,1400.0,345.74,346.23,345.7,346.15,1400.0
2012-01-24 13:15:00,346.3,346.3,346.01,346.04,1500.0,346.3,346.3,346.01,346.04,1500.0
2012-01-24 13:20:00,346.05,346.18,346.05,346.05,1100.0,346.05,346.18,346.05,346.05,1100.0
2012-01-24 13:25:00,346.13,346.2,345.87,345.87,2200.0,346.13,346.2,345.87,345.87,2200.0
2012-01-24 13:30:00,345.87,346.09,345.87,346.05,1000.0,345.87,346.09,345.87,346.05,1000.0
2012-01-24 13:35:00,346.05,346.05,345.66,345.69,1200.0,346.05,346.05,345.66,345.69,1200.0
2012-01-24 13:40:00,345.69,346.09,345.64,346.09,2500.0,345.69,346.09,345.64,346.09,2500.0
2012-01-24 13:45:00,346.0,346.0,345.64,345.64,1000.0,346.0,346.0,345.64,345.64,1000.0
2012-01-24 13:50:00,345.86,345.86,345.69,345.78,1500.0,345.86,345.86,345.69,345.78,1500.0
2012-01-24 13:55:00,345.78,345.88,345.62,345.72,2200.0,345.78,345.88,345.62,345.72,2200.0
2012-01-24 14:00:00,346.0,346.0,345.72,345.96,1700.0,346.0,346.0,345.72,345.96,1700.0
2012-01-24 14:05:00,346.01,346.21,346.01,346.06,500.0,346.01,346.21,346.01,346.06,500.0
2012-01-24 14:10:00,346.05,346.17,346.05,346.17,2000.0,346.05,346.17,346.05,346.17,2000.0
2012-01-24 14:15:00,346.25,346.35,346.24,346.24,600.0,346.25,346.35,346.24,346.24,600.0
2012-01-24 14:20:00,346.44,346.44,346.02,346.1,1500.0,346.44,346.44,346.02,346.1,1500.0
2012-01-24 14:25:00,346.26,346.49,346.25,346.43,2000.0,346.26,346.49,346.25,346.43,2000.0
2012-01-24 14:30:00,346.43,346.57,346.43,346.44,1300.0,346.43,346.57,346.43,346.44,1300.0
2012-01-24 14:35:00,346.62,346.62,346.39,346.49,2700.0,346.62,346.62,346.39,346.49,2700.0
2012-01-24 14:40:00,346.62,346.92,346.37,346.45,1700.0,346.62,346.92,346.37,346.45,1700.0
2012-01-24 14:45:00,346.6,346.81,346.42,346.42,3300.0,346.6,346.81,346.42,346.42,3300.0
2012-01-24 14:50:00,346.42,346.43,346.42,346.43,400.0,346.42,346.43,346.42,346.43,400.0
2012-01-24 14:55:00,346.46,347.06,346.46,346.77,3400.0,346.46,347.06,346.46,346.77,3400.0
2012-01-24 15:00:00,346.81,346.9,346.65,346.9,2200.0,346.81,346.9,346.65,346.9,2200.0
2012-01-24 15:05:00,346.72,346.83,346.5,346.52,2600.0,346.72,346.83,346.5,346.52,2600.0
2012-01-24 15:10:00,346.52,347.07,346.52,346.63,3800.0,346.52,347.07,346.52,346.63,3800.0
2012-01-24 15:15:00,346.69,346.75,346.63,346.75,1800.0,346.69,346.75,346.63,346.75,1800.0
2012-01-24 15:20:00,346.74,346.85,346.64,346.7,3800.0,346.74,346.85,346.64,346.7,3800.0
2012-01-24 15:25:00,346.7,346.79,346.59,346.59,2100.0,346.7,346.79,346.59,346.59,2100.0
2012-01-24 15:30:00,346.72,346.8,346.59,346.75,6300.0,346.72,346.8,346.59,346.75,6300.0
2012-01-24 15:35:00,346.72,346.72,346.35,346.4,3600.0,346.72,346.72,346.35,346.4,3600.0
2012-01-24 15:40:00,346.44,346.64,346.39,346.57,5800.0,346.44,346.64,346.39,346.57,5800.0
2012-01-24 15:45:00,346.59,346.75,346.52,346.69,7300.0,346.59,346.75,346.52,346.69,7300.0
2012-01-24 15:50:00,346.71,346.75,346.45,346.56,4500.0,346.71,346.75,346.45,346.56,4500.0
2012-01-24 15:55:00,346.6,346.77,346.46,346.59,7500.0,346.6,346.77,346.46,346.59,7500.0
2012-01-25 09:30:00,346.5,346.6,345.38,345.83,13200.0,346.5,346.6,345.38,345.83,13200.0
2012-01-25 09:35:00,345.37,345.64,345.0,345.08,2200.0,345.37,345.64,345.0,345.08,2200.0
2012-01-25 09:40:00,345.41,345.8,345.23,345.3,1200.0,345.41,345.8,345.23,345.3,1200.0
2012-01-25 09:45:00,345.4,345.71,345.4,345.43,1200.0,345.4,345.71,345.4,345.43,1200.0
2012-01-25 09:50:00,345.67,345.94,345.58,345.94,1300.0,345.67,345.94,345.58,345.94,1300.0
2012-01-25 09:55:00,345.75,346.0,345.74,346.0,1400.0,345.75,346.0,345.74,346.0,1400.0
2012-01-25 10:00:00,345.99,346.15,345.75,346.01,5000.0,345.99,346.15,345.75,346.01,5000.0
2012-01-25 10:05:00,345.95,346.08,345.86,345.88,2300.0,345.95,346.08,345.86,345.88,2300.0
2012-01-25 10:10:00,345.95,345.96,345.72,345.72,1700.0,345.95,345.96,345.72,345.72,1700.0
2012-01-25 10:15:00,345.87,345.87,345.87,345.87,100.0,345.87,345.87,345.87,345.87,100.0
2012-01-25 10:20:00,345.86,346.0,345.81,345.92,2400.0,345.86,346.0,345.81,345.92,2400.0
2012-01-25 10:25:00,345.79,345.8,345.71,345.71,400.0,345.79,345.8,345.71,345.71,400.0
2012-01-25 10:30:00,345.69,345.89,345.69,345.88,1100.0,345.69,345.89,345.69,345.88,1100.0
2012-01-25 10:35:00,345.89,346.02,345.89,346.01,3300.0,345.89,346.02,345.89,346.01,3300.0
2012-01-25 10:40:00,345.93,346.0,345.93,346.0,700.0,345.93,346.0,345.93,346.0,700.0
2012-01-25 10:45:00,346.05,346.14,345.97,345.97,3700.0,346.05,346.14,345.97,345.97,3700.0
2012-01-25 10:50:00,345.94,345.95,345.86,345.86,900.0,345.94,345.95,345.86,345.86,900.0
2012-01-25 10:55:00,345.94,345.94,345.79,345.79,900.0,345.94,345.94,345.79,345.79,900.0
2012-01-25 11:00:00,345.77,345.85,345.66,345.67,1600.0,345.77,345.85,345.66,345.67,1600.0
2012-01-25 11:05:00,345.66,345.69,345.42,345.43,1100.0,345.66,345.69,345.42,345.43,1100.0
2012-01-25 11:10:00,345.38,345.65,345.38,345.4,2500.0,345.38,345.65,345.38,345.4,2500.0
2012-01-25 11:15:00,345.35,345.45,345.14,345.26,2100.0,345.35,345.45,345.14,345.26,2100.0
2012-01-25 11:20:00,345.2,345.53,345.2,345.53,800.0,345.2,345.53,345.2,345.53,800.0
2012-01-25 11:25:00,345.42,345.42,345.16,345.16,1300.0,345.42,345.42,345.16,345.16,1300.0
2012-01-25 11:30:00,345.16,345.43,345.16,345.31,2500.0,345.16,345.43,345.16,345.31,2500.0
2012-01-25 11:35:00,345.42,345.42,345.42,345.42,100.0,345.42,345.42,345.42,345.42,100.0
2012-01-25 11:40:00,345.42,345.46,345.31,345.46,3300.0,345.42,345.46,345.31,345.46,3300.0
2012-01-25 11:45:00,345.45,345.45,345.35,345.37,1400.0,345.45,345.45,345.35,345.37,1400.0
2012-01-25 11:50:00,345.26,345.44,345.26,345.42,1500.0,345.26,345.44,345.26,345.42,1500.0
2012-01-25 11:55:00,345.48,345.92,345.48,345.85,3000.0,345.48,345.92,345.48,345.85,3000.0
2012-01-25 12:00:00,345.94,346.0,345.94,346.0,1700.0,345.94,346.0,345.94,346.0,1700.0
2012-01-25 12:05:00,345.97,346.06,345.9,345.9,2500.0,345.97,346.06,345.9,345.9,2500.0
2012-01-25 12:10:00,345.77,345.82,345.6,345.6,500.0,345.77,345.82,345.6,345.6,500.0
2012-01-25 12:15:00,345.82,346.04,345.82,346.01,1900.0,345.82,346.04,345.82,346.01,1900.0
2012-01-25 12:20:00,346.0,346.05,345.78,345.78,3800.0,346.0,346.05,345.78,345.78,3800.0
2012-01-25 12:25:00,345.78,346.1,345.63,345.99,11400.0,345.78,346.1,345.63,345.99,11400.0
2012-01-25 12:30:00,345.99,346.3,345.75,346.3,4500.0,345.99,346.3,345.75,346.3,4500.0
2012-01-25 12:35:00,346.3,346.41,346.1,346.38,4000.0,346.3,346.41,346.1,346.38,4000.0
2012-01-25 12:40:00,346.5,346.5,346.29,346.35,1400.0,346.5,346.5,346.29,346.35,1400.0
2012-01-25 12:45:00,346.38,346.62,346.31,346.62,2100.0,346.38,346.62,346.31,346.62,2100.0
2012-01-25 12:50:00,346.63,346.91,346.41,346.69,2900.0,346.63,346.91,346.41,346.69,2900.0
2012-01-25 12:55:00,346.83,346.93,346.68,346.71,1100.0,346.83,346.93,346.68,346.71,1100.0
2012-01-25 13:00:00,347.02,347.2,346.81,347.11,8400.0,347.02,347.2,346.81,347.11,8400.0
2012-01-25 13:05:00,347.07,347.25,346.63,346.89,10000.0,347.07,347.25,346.63,346.89,10000.0
2012-01-25 13:10:00,346.96,347.25,346.72,346.98,4800.0,346.96,347.25,346.72,346.98,4800.0
2012-01-25 13:15:00,347.11,347.35,347.11,347.34,2600.0,347.11,347.35,347.11,347.34,2600.0
2012-01-25 13:20:00,347.31,347.4,347.19,347.28,2400.0,347.31,347.4,347.19,347.28,2400.0
2012-01-25 13:25:00,347.28,347.28,347.02,347.02,1100.0,347.28,347.28,347.02,347.02,1100.0
2012-01-25 13:30:00,347.03,347.36,347.03,347.36,2100.0,347.03,347.36,347.03,347.36,2100.0
2012-01-25 13:35:00,347.36,347.36,347.35,347.36,600.0,347.36,347.36,347.35,347.36,600.0
2012-01-25 13:40:00,347.36,347.42,347.2,347.2,1300.0,347.36,347.42,347.2,347.2,1300.0
2012-01-25 13:45:00,347.42,347.68,347.42,347.55,6200.0,347.42,347.68,347.42,347.55,6200.0
2012-01-25 13:50:00,347.63,347.63,347.35,347.59,1500.0,347.63,347.63,347.35,347.59,1500.0
2012-01-25 13:55:00,347.7,347.8,347.6,347.8,6000.0,347.7,347.8,347.6,347.8,6000.0
2012-01-25 14:00:00,347.8,347.8,347.41,347.45,2300.0,347.8,347.8,347.41,347.45,2300.0
2012-01-25 14:05:00,347.29,347.47,347.26,347.47,1200.0,347.29,347.47,347.26,347.47,1200.0
2012-01-25 14:10:00,347.47,347.81,347.47,347.52,3800.0,347.47,347.81,347.47,347.52,3800.0
2012-01-25 14:15:00,347.6,347.77,347.5,347.57,2400.0,347.6,347.77,347.5,347.57,2400.0
2012-01-25 14:20:00,347.73,347.86,347.47,347.48,4100.0,347.73,347.86,347.47,347.48,4100.0
2012-01-25 14:25:00,347.63,347.86,347.51,347.77,3900.0,347.63,347.86,347.51,347.77,3900.0
2012-01-25 14:30:00,347.64,347.92,347.58,347.86,5600.0,347.64,347.92,347.58,347.86,5600.0
2012-01-25 14:35:00,347.88,347.92,347.71,347.92,3200.0,347.88,347.92,347.71,347.92,3200.0
2012-01-25 14:40:00,347.91,347.92,347.78,347.78,1800.0,347.91,347.92,347.78,347.78,1800.0
2012-01-25 14:45:00,347.77,347.96,347.77,347.87,2700.0,347.77,347.96,347.77,347.87,2700.0
2012-01-25 14:50:00,347.86,348.0,347.8,347.99,1100.0,347.86,348.0,347.8,347.99,1100.0
2012-01-25 14:55:00,347.79,347.99,347.69,347.98,2100.0,347.79,347.99,347.69,347.98,2100.0
2012-01-25 15:00:00,348.0,348.0,347.6,347.68,4900.0,348.0,348.0,347.6,347.68,4900.0
2012-01-25 15:05:00,347.82,347.95,347.82,347.89,2200.0,347.82,347.95,347.82,347.89,2200.0
2012-01-25 15:10:00,347.9,347.99,347.81,347.83,2900.0,347.9,347.99,347.81,347.83,2900.0
2012-01-25 15:15:00,347.86,347.93,347.85,347.87,3100.0,347.86,347.93,347.85,347.87,3100.0
2012-01-25 15:20:00,347.86,348.01,347.85,347.9,9300.0,347.86,348.01,347.85,347.9,9300.0
2012-01-25 15:25:00,347.9,348.1,347.77,348.07,3200.0,347.9,348.1,347.77,348.07,3200.0
2012-01-25 15:30:00,347.99,348.2,347.98,348.18,6700.0,347.99,348.2,347.98,348.18,6700.0
2012-01-25 15:35:00,348.08,348.2,348.07,348.2,4800.0,348.08,348.2,348.07,348.2,4800.0
2012-01-25 15:40:00,348.2,348.4,348.12,348.37,9000.0,348.2,348.4,348.12,348.37,9000.0
2012-01-25 15:45:00,348.4,348.5,348.3,348.41,8300.0,348.4,348.5,348.3,348.41,8300.0
2012-01-25 15:50:00,348.48,348.5,348.12,348.41,5000.0,348.48,348.5,348.12,348.41,5000.0
2012-01-25 15:55:00,348.4,348.59,348.38,348.39,6600.0,348.4,348.59,348.38,348.39,6600.0
2012-01-26 09:30:00,348.62,348.62,347.31,348.5,11600.0,348.62,348.62,347.31,348.5,11600.0
2012-01-26 09:35:00,348.3,348.46,347.73,348.19,3200.0,348.3,348.46,347.73,348.19,3200.0
2012-01-26 09:40:00,348.11,348.13,347.41,347.53,2400.0,348.11,348.13,347.41,347.53,2400.0
2012-01-26 09:45:00,347.89,348.57,347.89,348.43,600.0,347.89,348.57,347.89,348.43,600.0
2012-01-26 09:50:00,348.66,348.66,348.3,348.6,3600.0,348.66,348.66,348.3,348.6,3600.0
2012-01-26 09:55:00,348.56,348.8,348.39,348.68,25800.0,348.56,348.8,348.39,348.68,25800.0
2012-01-26 10:00:00,348.68,348.9,348.48,348.89,12300.0,348.68,348.9,348.48,348.89,12300.0
2012-01-26 10:05:00,348.88,348.88,348.1,348.1,4500.0,348.88,348.88,348.1,348.1,4500.0
2012-01-26 10:10:00,348.07,348.5,348.07,348.39,900.0,348.07,348.5,348.07,348.39,900.0
2012-01-26 10:15:00,348.29,348.34,348.29,348.34,1300.0,348.29,348.34,348.29,348.34,1300.0
2012-01-26 10:20:00,348.28,348.37,347.91,348.32,2600.0,348.28,348.37,347.91,348.32,2600.0
2012-01-26 10:25:00,348.28,348.71,348.26,348.62,5500.0,348.28,348.71,348.26,348.62,5500.0
2012-01-26 10:30:00,348.55,348.62,348.18,348.36,2600.0,348.55,348.62,348.18,348.36,2600.0
2012-01-26 10:35:00,348.32,348.74,348.32,348.58,3700.0,348.32,348.74,348.32,348.58,3700.0
2012-01-26 10:40:00,348.61,348.68,348.48,348.56,1500.0,348.61,348.68,348.48,348.56,1500.0
2012-01-26 10:45:00,348.58,348.58,348.46,348.46,900.0,348.58,348.58,348.46,348.46,900.0
2012-01-26 10:50:00,348.09,348.68,348.09,348.67,1600.0,348.09,348.68,348.09,348.67,1600.0
2012-01-26 10:55:00,348.65,348.66,348.44,348.49,3300.0,348.65,348.66,348.44,348.49,3300.0
2012-01-26 11:00:00,348.45,348.62,348.45,348.49,2300.0,348.45,348.62,348.45,348.49,2300.0
2012-01-26 11:05:00,348.54,348.58,348.54,348.58,800.0,348.54,348.58,348.54,348.58,800.0
2012-01-26 11:10:00,348.36,348.61,348.36,348.43,1000.0,348.36,348.61,348.36,348.43,1000.0
2012-01-26 11:15:00,348.43,348.62,348.35,348.55,23000.0,348.43,348.62,348.35,348.55,23000.0
2012-01-26 11:20:00,348.48,348.48,348.4,348.4,200.0,348.48,348.48,348.4,348.4,200.0
2012-01-26 11:25:00,348.43,348.65,348.43,348.58,16300.0,348.43,348.65,348.43,348.58,16300.0
2012-01-26 11:30:00,348.46,348.59,348.29,348.45,4100.0,348.46,348.59,348.29,348.45,4100.0
2012-01-26 11:35:00,348.33,348.33,347.88,347.93,1700.0,348.33,348.33,347.88,347.93,1700.0
2012-01-26 11:40:00,347.85,347.85,347.48,347.59,1400.0,347.85,347.85,347.48,347.59,1400.0
2012-01-26 11:45:00,347.4,347.51,347.24,347.45,1700.0,347.4,347.51,347.24,347.45,1700.0
2012-01-26 11:50:00,347.42,347.76,347.42,347.54,2300.0,347.42,347.76,347.42,347.54,2300.0
2012-01-26 11:55:00,347.57,347.98,347.57,347.73,7300.0,347.57,347.98,347.57,347.73,7300.0
2012-01-26 12:00:00,347.8,347.8,347.51,347.6,2300.0,347.8,347.8,347.51,347.6,2300.0
2012-01-26 12:05:00,347.69,347.71,347.38,347.38,1100.0,347.69,347.71,347.38,347.38,1100.0
2012-01-26 12:10:00,347.6,347.88,347.6,347.88,2500.0,347.6,347.88,347.6,347.88,2500.0
2012-01-26 12:15:00,347.67,347.81,347.33,347.81,4700.0,347.67,347.81,347.33,347.81,4700.0
2012-01-26 12:20:00,347.88,348.08,347.59,347.97,11200.0,347.88,348.08,347.59,347.97,11200.0
2012-01-26 12:25:00,347.96,348.0,347.91,347.97,1200.0,347.96,348.0,347.91,347.97,1200.0
2012-01-26 12:30:00,347.98,348.05,347.97,348.05,1400.0,347.98,348.05,347.97,348.05,1400.0
2012-01-26 12:35:00,348.07,348.42,348.07,348.42,1300.0,348.07,348.42,348.07,348.42,1300.0
2012-01-26 12:40:00,348.54,348.54,348.46,348.48,4200.0,348.54,348.54,348.46,348.48,4200.0
2012-01-26 12:45:00,348.54,348.57,348.54,348.57,200.0,348.54,348.57,348.54,348.57,200.0
2012-01-26 12:50:00,348.58,348.77,348.45,348.45,4300.0,348.58,348.77,348.45,348.45,4300.0
2012-01-26 12:55:00,348.52,348.52,348.43,348.47,700.0,348.52,348.52,348.43,348.47,700.0
2012-01-26 13:00:00,348.59,348.59,348.43,348.44,2100.0,348.59,348.59,348.43,348.44,2100.0
2012-01-26 13:05:00,348.45,348.69,348.34,348.5,7500.0,348.45,348.69,348.34,348.5,7500.0
2012-01-26 13:10:00,348.55,348.59,348.55,348.59,300.0,348.55,348.59,348.55,348.59,300.0
2012-01-26 13:15:00,348.51,348.51,348.26,348.26,1000.0,348.51,348.51,348.26,348.26,1000.0
2012-01-26 13:20:00,348.25,348.25,348.25,348.25,300.0,348.25,348.25,348.25,348.25,300.0
2012-01-26 13:25:00,348.34,348.45,348.34,348.42,700.0,348.34,348.45,348.34,348.42,700.0
2012-01-26 13:30:00,348.31,348.41,348.31,348.41,1000.0,348.31,348.41,348.31,348.41,1000.0
2012-01-26 13:35:00,348.41,348.41,348.3,348.34,1500.0,348.41,348.41,348.3,348.34,1500.0
2012-01-26 13:40:00,348.34,348.34,348.31,348.31,200.0,348.34,348.34,348.31,348.31,200.0
2012-01-26 13:45:00,348.24,348.45,348.24,348.37,1700.0,348.24,348.45,348.24,348.37,1700.0
2012-01-26 13:50:00,348.35,348.59,348.35,348.54,4000.0,348.35,348.59,348.35,348.54,4000.0
2012-01-26 13:55:00,348.51,348.57,348.41,348.41,1900.0,348.51,348.57,348.41,348.41,1900.0
2012-01-26 14:00:00,348.35,348.45,348.35,348.37,1500.0,348.35,348.45,348.35,348.37,1500.0
2012-01-26 14:05:00,348.44,348.47,348.28,348.28,2000.0,348.44,348.47,348.28,348.28,2000.0
2012-01-26 14:10:00,348.36,348.44,348.24,348.4,1300.0,348.36,348.44,348.24,348.4,1300.0
2012-01-26 14:15:00,348.31,348.37,348.05,348.05,900.0,348.31,348.37,348.05,348.05,900.0
2012-01-26 14:20:00,348.04,348.29,347.86,348.09,9400.0,348.04,348.29,347.86,348.09,9400.0
2012-01-26 14:25:00,347.93,347.93,347.93,347.93,100.0,347.93,347.93,347.93,347.93,100.0
2012-01-26 14:30:00,347.94,348.06,347.94,348.06,900.0,347.94,348.06,347.94,348.06,900.0
2012-01-26 14:35:00,347.93,347.98,347.8,347.81,1900.0,347.93,347.98,347.8,347.81,1900.0
2012-01-26 14:40:00,347.9,347.92,347.74,347.74,3100.0,347.9,347.92,347.74,347.74,3100.0
2012-01-26 14:45:00,347.84,348.05,347.84,347.99,3900.0,347.84,348.05,347.84,347.99,3900.0
2012-01-26 14:50:00,347.99,348.2,347.89,348.2,2200.0,347.99,348.2,347.89,348.2,2200.0
2012-01-26 14:55:00,348.16,348.46,347.96,348.29,11100.0,348.16,348.46,347.96,348.29,11100.0
2012-01-26 15:00:00,348.13,348.34,348.0,348.15,8500.0,348.13,348.34,348.0,348.15,8500.0
2012-01-26 15:05:00,348.15,348.19,348.13,348.19,800.0,348.15,348.19,348.13,348.19,800.0
2012-01-26 15:10:00,348.18,348.36,348.18,348.35,800.0,348.18,348.36,348.18,348.35,800.0
2012-01-26 15:15:00,348.31,348.33,348.06,348.25,3400.0,348.31,348.33,348.06,348.25,3400.0
2012-01-26 15:20:00,348.35,348.4,348.03,348.37,6100.0,348.35,348.4,348.03,348.37,6100.0
2012-01-26 15:25:00,348.5,348.57,348.27,348.3,5100.0,348.5,348.57,348.27,348.3,5100.0
2012-01-26 15:30:00,348.3,348.49,348.28,348.47,5000.0,348.3,348.49,348.28,348.47,5000.0
2012-01-26 15:35:00,348.36,348.48,348.22,348.28,5800.0,348.36,348.48,348.22,348.28,5800.0
2012-01-26 15:40:00,348.29,348.35,348.13,348.26,9800.0,348.29,348.35,348.13,348.26,9800.0
2012-01-26 15:45:00,348.17,348.18,347.63,347.69,4900.0,348.17,348.18,347.63,347.69,4900.0
2012-01-26 15:50:00,347.66,348.02,347.42,347.63,5900.0,347.66,348.02,347.42,347.63,5900.0
2012-01-26 15:55:00,347.69,348.26,347.63,348.09,4200.0,347.69,348.26,347.63,348.09,4200.0
2012-01-27 09:30:00,347.7,347.7,345.03,347.24,14100.0,347.7,347.7,345.03,347.24,14100.0
2012-01-27 09:35:00,347.32,347.32,347.32,347.32,100.0,347.32,347.32,347.32,347.32,100.0
2012-01-27 09:40:00,347.33,347.38,347.07,347.08,2100.0,347.33,347.38,347.07,347.08,2100.0
2012-01-27 09:45:00,347.44,348.4,347.33,347.83,7500.0,347.44,348.4,347.33,347.83,7500.0
2012-01-27 09:50:00,347.78,348.36,347.78,347.87,1000.0,347.78,348.36,347.78,347.87,1000.0
2012-01-27 09:55:00,347.97,348.55,347.83,348.15,4600.0,347.97,348.55,347.83,348.15,4600.0
2012-01-27 10:00:00,348.35,348.82,348.31,348.43,5800.0,348.35,348.82,348.31,348.43,5800.0
2012-01-27 10:05:00,348.55,348.89,348.55,348.63,1200.0,348.55,348.89,348.55,348.63,1200.0
2012-01-27 10:10:00,348.71,348.89,348.69,348.75,3200.0,348.71,348.89,348.69,348.75,3200.0
2012-01-27 10:15:00,348.76,348.78,348.5,348.5,3000.0,348.76,348.78,348.5,348.5,3000.0
2012-01-27 10:20:00,348.66,348.8,348.59,348.8,2000.0,348.66,348.8,348.59,348.8,2000.0
2012-01-27 10:25:00,348.83,349.0,348.82,348.82,7500.0,348.83,349.0,348.82,348.82,7500.0
2012-01-27 10:30:00,348.93,348.94,348.52,348.55,4100.0,348.93,348.94,348.52,348.55,4100.0
2012-01-27 10:35:00,348.54,348.54,348.29,348.33,1600.0,348.54,348.54,348.29,348.33,1600.0
2012-01-27 10:40:00,348.23,348.39,348.2,348.22,1600.0,348.23,348.39,348.2,348.22,1600.0
2012-01-27 10:45:00,348.22,348.22,348.18,348.22,600.0,348.22,348.22,348.18,348.22,600.0
2012-01-27 10:50:00,348.61,348.78,348.58,348.58,1200.0,348.61,348.78,348.58,348.58,1200.0
2012-01-27 10:55:00,348.73,348.82,348.15,348.71,5100.0,348.73,348.82,348.15,348.71,5100.0
2012-01-27 11:00:00,348.53,348.82,348.4,348.54,2400.0,348.53,348.82,348.4,348.54,2400.0
2012-01-27 11:05:00,348.61,348.61,348.17,348.54,2600.0,348.61,348.61,348.17,348.54,2600.0
2012-01-27 11:10:00,348.31,348.33,348.28,348.32,900.0,348.31,348.33,348.28,348.32,900.0
2012-01-27 11:15:00,348.25,348.73,348.23,348.64,1000.0,348.25,348.73,348.23,348.64,1000.0
2012-01-27 11:20:00,348.69,348.69,348.15,348.16,1000.0,348.69,348.69,348.15,348.16,1000.0
2012-01-27 11:25:00,348.15,348.29,348.13,348.13,2500.0,348.15,348.29,348.13,348.13,2500.0
2012-01-27 11:30:00,348.03,348.03,347.87,347.87,3400.0,348.03,348.03,347.87,347.87,3400.0
2012-01-27 11:35:00,347.87,348.04,347.51,348.04,4100.0,347.87,348.04,347.51,348.04,4100.0
2012-01-27 11:40:00,348.17,348.17,347.56,347.85,6600.0,348.17,348.17,347.56,347.85,6600.0
2012-01-27 11:45:00,348.04,348.29,348.04,348.25,700.0,348.04,348.29,348.04,348.25,700.0
2012-01-27 11:50:00,348.26,348.26,347.88,348.15,2500.0,348.26,348.26,347.88,348.15,2500.0
2012-01-27 11:55:00,348.12,348.12,347.84,348.09,1900.0,348.12,348.12,347.84,348.09,1900.0
2012-01-27 12:00:00,347.93,348.25,347.93,348.25,900.0,347.93,348.25,347.93,348.25,900.0
2012-01-27 12:05:00,348.27,348.27,347.67,347.67,1400.0,348.27,348.27,347.67,347.67,1400.0
2012-01-27 12:10:00,347.84,348.39,347.84,348.28,3600.0,347.84,348.39,347.84,348.28,3600.0
2012-01-27 12:15:00,348.42,348.42,347.9,348.22,2500.0,348.42,348.42,347.9,348.22,2500.0
2012-01-27 12:20:00,348.2,348.21,348.0,348.02,6700.0,348.2,348.21,348.0,348.02,6700.0
2012-01-27 12:25:00,348.13,348.22,347.91,348.0,9500.0,348.13,348.22,347.91,348.0,9500.0
2012-01-27 12:30:00,347.94,348.2,347.94,348.2,6700.0,347.94,348.2,347.94,348.2,6700.0
2012-01-27 12:35:00,348.2,348.2,348.0,348.0,1600.0,348.2,348.2,348.0,348.0,1600.0
2012-01-27 12:40:00,348.17,348.17,348.04,348.04,400.0,348.17,348.17,348.04,348.04,400.0
2012-01-27 12:45:00,348.03,348.09,347.87,348.09,4800.0,348.03,348.09,347.87,348.09,4800.0
2012-01-27 12:50:00,348.15,348.15,348.0,348.0,1100.0,348.15,348.15,348.0,348.0,1100.0
2012-01-27 12:55:00,347.86,348.12,347.7,347.99,1800.0,347.86,348.12,347.7,347.99,1800.0
2012-01-27 13:00:00,347.85,348.46,347.85,348.4,2900.0,347.85,348.46,347.85,348.4,2900.0
2012-01-27 13:05:00,348.28,348.31,347.93,348.0,5600.0,348.28,348.31,347.93,348.0,5600.0
2012-01-27 13:10:00,348.03,348.32,347.87,348.23,3800.0,348.03,348.32,347.87,348.23,3800.0
2012-01-27 13:15:00,348.18,348.19,347.86,347.94,7600.0,348.18,348.19,347.86,347.94,7600.0
2012-01-27 13:20:00,347.86,347.98,347.7,347.97,1900.0,347.86,347.98,347.7,347.97,1900.0
2012-01-27 13:25:00,347.86,347.94,347.84,347.9,700.0,347.86,347.94,347.84,347.9,700.0
2012-01-27 13:30:00,347.9,348.31,347.9,348.0,2700.0,347.9,348.31,347.9,348.0,2700.0
2012-01-27 13:35:00,348.0,348.29,347.72,347.99,2400.0,348.0,348.29,347.72,347.99,2400.0
2012-01-27 13:40:00,347.79,347.84,347.79,347.84,700.0,347.79,347.84,347.79,347.84,700.0
2012-01-27 13:45:00,347.87,348.11,347.87,347.95,2400.0,347.87,348.11,347.87,347.95,2400.0
2012-01-27 13:50:00,347.95,348.02,347.86,347.88,1100.0,347.95,348.02,347.86,347.88,1100.0
2012-01-27 13:55:00,348.02,348.02,347.54,347.84,1600.0,348.02,348.02,347.54,347.84,1600.0
2012-01-27 14:00:00,348.14,348.14,347.91,347.91,500.0,348.14,348.14,347.91,347.91,500.0
2012-01-27 14:05:00,347.9,348.14,347.9,348.02,1100.0,347.9,348.14,347.9,348.02,1100.0
2012-01-27 14:10:00,348.04,348.04,347.9,347.9,1300.0,348.04,348.04,347.9,347.9,1300.0
2012-01-27 14:15:00,347.89,348.28,347.89,348.19,1800.0,347.89,348.28,347.89,348.19,1800.0
2012-01-27 14:20:00,348.12,348.28,347.91,347.97,2600.0,348.12,348.28,347.91,347.97,2600.0
2012-01-27 14:25:00,348.24,348.24,348.24,348.24,600.0,348.24,348.24,348.24,348.24,600.0
2012-01-27 14:30:00,348.4,348.4,348.0,348.1,3000.0,348.4,348.4,348.0,348.1,3000.0
2012-01-27 14:35:00,348.13,348.18,348.03,348.03,1000.0,348.13,348.18,348.03,348.03,1000.0
2012-01-27 14:40:00,348.02,348.05,347.99,348.04,2500.0,348.02,348.05,347.99,348.04,2500.0
2012-01-27 14:45:00,348.04,348.04,347.73,347.87,2400.0,348.04,348.04,347.73,347.87,2400.0
2012-01-27 14:50:00,347.87,348.0,347.86,347.86,3500.0,347.87,348.0,347.86,347.86,3500.0
2012-01-27 14:55:00,347.93,348.0,347.78,347.89,2100.0,347.93,348.0,347.78,347.89,2100.0
2012-01-27 15:00:00,347.96,348.0,347.9,347.9,4200.0,347.96,348.0,347.9,347.9,4200.0
2012-01-27 15:05:00,347.99,348.0,347.84,347.84,1300.0,347.99,348.0,347.84,347.84,1300.0
2012-01-27 15:10:00,347.86,348.18,347.82,347.85,7900.0,347.86,348.18,347.82,347.85,7900.0
2012-01-27 15:15:00,347.97,348.19,347.97,347.98,3700.0,347.97,348.19,347.97,347.98,3700.0
2012-01-27 15:20:00,348.05,348.11,347.86,348.0,5700.0,348.05,348.11,347.86,348.0,5700.0
2012-01-27 15:25:00,348.0,348.19,347.98,347.99,4200.0,348.0,348.19,347.98,347.99,4200.0
2012-01-27 15:30:00,347.92,348.02,347.92,348.02,2900.0,347.92,348.02,347.92,348.02,2900.0
2012-01-27 15:35:00,348.06,348.2,348.02,348.05,12700.0,348.06,348.2,348.02,348.05,12700.0
2012-01-27 15:40:00,348.0,348.05,347.98,348.02,17800.0,348.0,348.05,347.98,348.02,17800.0
2012-01-27 15:45:00,348.0,348.03,347.79,348.0,8000.0,348.0,348.03,347.79,348.0,8000.0
2012-01-27 15:50:00,347.92,348.0,347.85,347.9,3300.0,347.92,348.0,347.85,347.9,3300.0
2012-01-27 15:55:00,347.9,347.98,347.83,347.83,3900.0,347.9,347.98,347.83,347.83,3900.0
2012-01-30 09:30:00,346.54,349.3,346.2,348.77,30700.0,346.54,349.3,346.2,348.77,30700.0
2012-01-30 09:35:00,348.53,349.3,347.92,349.3,16900.0,348.53,349.3,347.92,349.3,16900.0
2012-01-30 09:40:00,349.05,349.6,349.05,349.6,10500.0,349.05,349.6,349.05,349.6,10500.0
2012-01-30 09:45:00,349.31,349.6,348.36,348.36,3800.0,349.31,349.6,348.36,348.36,3800.0
2012-01-30 09:50:00,348.01,348.73,347.86,348.2,2500.0,348.01,348.73,347.86,348.2,2500.0
2012-01-30 09:55:00,348.07,348.5,347.86,348.15,1400.0,348.07,348.5,347.86,348.15,1400.0
2012-01-30 10:00:00,347.78,348.1,347.64,347.68,3100.0,347.78,348.1,347.64,347.68,3100.0
2012-01-30 10:05:00,347.7,347.71,346.97,347.24,2700.0,347.7,347.71,346.97,347.24,2700.0
2012-01-30 10:10:00,347.07,347.38,346.57,346.57,3500.0,347.07,347.38,346.57,346.57,3500.0
2012-01-30 10:15:00,346.5,347.48,346.5,347.48,2500.0,346.5,347.48,346.5,347.48,2500.0
2012-01-30 10:20:00,347.24,347.63,347.09,347.45,1400.0,347.24,347.63,347.09,347.45,1400.0
2012-01-30 10:25:00,347.31,347.63,347.12,347.27,2000.0,347.31,347.63,347.12,347.27,2000.0
2012-01-30 10:30:00,347.49,347.89,347.14,347.75,2500.0,347.49,347.89,347.14,347.75,2500.0
2012-01-30 10:35:00,347.87,347.87,347.52,347.52,1700.0,347.87,347.87,347.52,347.52,1700.0
2012-01-30 10:40:00,347.58,347.88,347.52,347.78,1200.0,347.58,347.88,347.52,347.78,1200.0
2012-01-30 10:45:00,347.71,347.86,347.57,347.77,1200.0,347.71,347.86,347.57,347.77,1200.0
2012-01-30 10:50:00,347.86,347.86,347.37,347.74,2000.0,347.86,347.86,347.37,347.74,2000.0
2012-01-30 10:55:00,347.37,347.71,347.37,347.38,1300.0,347.37,347.71,347.37,347.38,1300.0
2012-01-30 11:00:00,347.66,348.05,347.39,347.62,2500.0,347.66,348.05,347.39,347.62,2500.0
2012-01-30 11:05:00,347.51,347.68,347.39,347.59,1100.0,347.51,347.68,347.39,347.59,1100.0
2012-01-30 11:10:00,347.52,347.59,347.37,347.37,2100.0,347.52,347.59,347.37,347.37,2100.0
2012-01-30 11:15:00,347.43,347.43,347.07,347.2,1400.0,347.43,347.43,347.07,347.2,1400.0
2012-01-30 11:20:00,347.2,347.4,347.11,347.11,2100.0,347.2,347.4,347.11,347.11,2100.0
2012-01-30 11:25:00,347.07,347.41,347.07,347.41,1800.0,347.07,347.41,347.07,347.41,1800.0
2012-01-30 11:30:00,347.32,347.4,347.31,347.31,1200.0,347.32,347.4,347.31,347.31,1200.0
2012-01-30 11:35:00,347.08,347.33,347.07,347.22,1300.0,347.08,347.33,347.07,347.22,1300.0
2012-01-30 11:40:00,347.28,347.36,347.1,347.29,900.0,347.28,347.36,347.1,347.29,900.0
2012-01-30 11:45:00,347.1,347.21,347.0,347.12,1300.0,347.1,347.21,347.0,347.12,1300.0
2012-01-30 11:50:00,347.08,347.32,347.02,347.09,1000.0,347.08,347.32,347.02,347.09,1000.0
2012-01-30 11:55:00,347.02,347.03,346.9,347.03,2200.0,347.02,347.03,346.9,347.03,2200.0
2012-01-30 12:00:00,346.89,347.05,346.8,346.8,700.0,346.89,347.05,346.8,346.8,700.0
2012-01-30 12:05:00,346.79,346.93,346.54,346.93,900.0,346.79,346.93,346.54,346.93,900.0
2012-01-30 12:10:00,346.72,346.72,346.63,346.63,700.0,346.72,346.72,346.63,346.63,700.0
2012-01-30 12:15:00,346.64,346.87,346.64,346.72,900.0,346.64,346.87,346.64,346.72,900.0
2012-01-30 12:20:00,346.73,347.01,346.71,346.88,1200.0,346.73,347.01,346.71,346.88,1200.0
2012-01-30 12:25:00,346.94,347.1,346.82,346.83,1700.0,346.94,347.1,346.82,346.83,1700.0
2012-01-30 12:30:00,346.82,347.12,346.58,347.03,2400.0,346.82,347.12,346.58,347.03,2400.0
2012-01-30 12:35:00,347.04,347.07,346.83,346.94,600.0,347.04,347.07,346.83,346.94,600.0
2012-01-30 12:40:00,346.94,346.96,346.75,346.94,1200.0,346.94,346.96,346.75,346.94,1200.0
2012-01-30 12:45:00,346.99,347.2,346.99,347.01,900.0,346.99,347.2,346.99,347.01,900.0
2012-01-30 12:50:00,347.02,347.22,347.0,347.22,1400.0,347.02,347.22,347.0,347.22,1400.0
2012-01-30 12:55:00,347.44,347.44,347.18,347.18,200.0,347.44,347.44,347.18,347.18,200.0
2012-01-30 13:00:00,347.23,347.23,346.92,347.13,1400.0,347.23,347.23,346.92,347.13,1400.0
2012-01-30 13:05:00,346.94,347.14,346.6,346.6,1500.0,346.94,347.14,346.6,346.6,1500.0
2012-01-30 13:10:00,346.93,346.93,346.69,346.83,600.0,346.93,346.93,346.69,346.83,600.0
2012-01-30 13:15:00,346.83,346.85,346.74,346.74,1000.0,346.83,346.85,346.74,346.74,1000.0
2012-01-30 13:20:00,346.83,347.05,346.83,347.05,700.0,346.83,347.05,346.83,347.05,700.0
2012-01-30 13:25:00,347.16,347.16,346.95,346.97,1500.0,347.16,347.16,346.95,346.97,1500.0
2012-01-30 13:30:00,347.06,347.13,347.0,347.02,1100.0,347.06,347.13,347.0,347.02,1100.0
2012-01-30 13:35:00,347.03,347.06,347.03,347.06,300.0,347.03,347.06,347.03,347.06,300.0
2012-01-30 13:40:00,347.2,347.39,347.14,347.39,1000.0,347.2,347.39,347.14,347.39,1000.0
2012-01-30 13:45:00,347.31,347.43,347.27,347.31,2800.0,347.31,347.43,347.27,347.31,2800.0
2012-01-30 13:50:00,347.23,347.49,347.23,347.31,1000.0,347.23,347.49,347.23,347.31,1000.0
2012-01-30 13:55:00,347.32,347.67,347.27,347.44,2000.0,347.32,347.67,347.27,347.44,2000.0
2012-01-30 14:00:00,347.71,347.71,347.3,347.5,2200.0,347.71,347.71,347.3,347.5,2200.0
2012-01-30 14:05:00,347.39,347.86,347.39,347.81,1200.0,347.39,347.86,347.39,347.81,1200.0
2012-01-30 14:10:00,347.8,348.02,347.62,347.88,2100.0,347.8,348.02,347.62,347.88,2100.0
2012-01-30 14:15:00,347.76,347.81,347.59,347.68,1700.0,347.76,347.81,347.59,347.68,1700.0
2012-01-30 14:20:00,347.65,347.78,347.51,347.64,500.0,347.65,347.78,347.51,347.64,500.0
2012-01-30 14:25:00,347.59,347.96,347.46,347.73,2900.0,347.59,347.96,347.46,347.73,2900.0
2012-01-30 14:30:00,347.68,347.68,347.34,347.47,2200.0,347.68,347.68,347.34,347.47,2200.0
2012-01-30 14:35:00,347.43,347.52,347.26,347.26,2100.0,347.43,347.52,347.26,347.26,2100.0
2012-01-30 14:40:00,347.41,347.52,347.38,347.48,2000.0,347.41,347.52,347.38,347.48,2000.0
2012-01-30 14:45:00,347.51,347.52,347.13,347.13,3000.0,347.51,347.52,347.13,347.13,3000.0
2012-01-30 14:50:00,347.37,347.51,347.17,347.38,1900.0,347.37,347.51,347.17,347.38,1900.0
2012-01-30 14:55:00,347.37,347.37,347.16,347.25,1400.0,347.37,347.37,347.16,347.25,1400.0
2012-01-30 15:00:00,347.18,347.33,347.03,347.04,2300.0,347.18,347.33,347.03,347.04,2300.0
2012-01-30 15:05:00,347.05,347.23,347.02,347.07,1100.0,347.05,347.23,347.02,347.07,1100.0
2012-01-30 15:10:00,347.17,347.49,347.17,347.48,1700.0,347.17,347.49,347.17,347.48,1700.0
2012-01-30 15:15:00,347.48,347.5,347.28,347.42,4800.0,347.48,347.5,347.28,347.42,4800.0
2012-01-30 15:20:00,347.5,347.62,347.35,347.57,4000.0,347.5,347.62,347.35,347.57,4000.0
2012-01-30 15:25:00,347.57,347.66,347.51,347.51,2200.0,347.57,347.66,347.51,347.51,2200.0
2012-01-30 15:30:00,347.65,347.91,347.52,347.52,3500.0,347.65,347.91,347.52,347.52,3500.0
2012-01-30 15:35:00,347.57,347.68,347.34,347.44,4400.0,347.57,347.68,347.34,347.44,4400.0
2012-01-30 15:40:00,347.54,347.72,347.4,347.54,6300.0,347.54,347.72,347.4,347.54,6300.0
2012-01-30 15:45:00,347.56,347.77,347.3,347.48,3800.0,347.56,347.77,347.3,347.48,3800.0
2012-01-30 15:50:00,347.89,347.91,347.47,347.66,4200.0,347.89,347.91,347.47,347.66,4200.0
2012-01-30 15:55:00,347.57,348.0,347.1,347.89,8100.0,347.57,348.0,347.1,347.89,8100.0
2012-01-31 09:30:00,349.6,349.7,347.85,349.59,19600.0,349.6,349.7,347.85,349.59,19600.0
2012-01-31 09:35:00,349.19,349.59,349.08,349.45,3400.0,349.19,349.59,349.08,349.45,3400.0
2012-01-31 09:40:00,349.44,350.9,349.43,350.75,21300.0,349.44,350.9,349.43,350.75,21300.0
2012-01-31 09:45:00,350.12,350.73,349.52,350.4,6300.0,350.12,350.73,349.52,350.4,6300.0
2012-01-31 09:50:00,350.63,350.79,350.39,350.78,6000.0,350.63,350.79,350.39,350.78,6000.0
2012-01-31 09:55:00,350.78,351.22,350.77,351.12,15600.0,350.78,351.22,350.77,351.12,15600.0
2012-01-31 10:00:00,350.91,351.0,350.3,350.91,7300.0,350.91,351.0,350.3,350.91,7300.0
2012-01-31 10:05:00,350.7,350.89,350.34,350.79,4400.0,350.7,350.89,350.34,350.79,4400.0
2012-01-31 10:10:00,350.76,351.0,350.68,350.79,3200.0,350.76,351.0,350.68,350.79,3200.0
2012-01-31 10:15:00,350.49,350.64,350.41,350.51,1300.0,350.49,350.64,350.41,350.51,1300.0
2012-01-31 10:20:00,350.41,350.57,350.35,350.35,1100.0,350.41,350.57,350.35,350.35,1100.0
2012-01-31 10:25:00,350.59,350.59,350.0,350.14,2500.0,350.59,350.59,350.0,350.14,2500.0
2012-01-31 10:30:00,349.81,349.86,349.57,349.86,2400.0,349.81,349.86,349.57,349.86,2400.0
2012-01-31 10:35:00,349.87,350.26,349.41,349.41,2500.0,349.87,350.26,349.41,349.41,2500.0
2012-01-31 10:40:00,349.4,349.51,348.76,348.91,1200.0,349.4,349.51,348.76,348.91,1200.0
2012-01-31 10:45:00,348.92,349.23,348.57,348.57,1300.0,348.92,349.23,348.57,348.57,1300.0
2012-01-31 10:50:00,348.26,348.53,348.02,348.53,2800.0,348.26,348.53,348.02,348.53,2800.0
2012-01-31 10:55:00,348.42,348.6,348.08,348.09,2100.0,348.42,348.6,348.08,348.09,2100.0
2012-01-31 11:00:00,348.23,348.44,348.2,348.2,1500.0,348.23,348.44,348.2,348.2,1500.0
2012-01-31 11:05:00,348.4,348.44,348.23,348.23,2000.0,348.4,348.44,348.23,348.23,2000.0
2012-01-31 11:10:00,348.43,348.43,348.03,348.06,3400.0,348.43,348.43,348.03,348.06,3400.0
2012-01-31 11:15:00,348.07,348.33,347.85,347.92,4900.0,348.07,348.33,347.85,347.92,4900.0
2012-01-31 11:20:00,348.02,348.02,347.81,347.84,500.0,348.02,348.02,347.81,347.84,500.0
2012-01-31 11:25:00,347.85,348.04,347.78,347.78,1300.0,347.85,348.04,347.78,347.78,1300.0
2012-01-31 11:30:00,347.96,347.96,347.78,347.85,1600.0,347.96,347.96,347.78,347.85,1600.0
2012-01-31 11:35:00,347.84,348.03,347.77,347.95,2400.0,347.84,348.03,347.77,347.95,2400.0
2012-01-31 11:40:00,347.83,348.04,347.83,348.04,600.0,347.83,348.04,347.83,348.04,600.0
2012-01-31 11:45:00,347.95,348.07,347.78,347.98,3800.0,347.95,348.07,347.78,347.98,3800.0
2012-01-31 11:50:00,347.98,348.24,347.92,347.92,1000.0,347.98,348.24,347.92,347.92,1000.0
2012-01-31 11:55:00,347.99,348.18,347.98,347.98,1200.0,347.99,348.18,347.98,347.98,1200.0
2012-01-31 12:00:00,348.23,348.24,348.2,348.22,400.0,348.23,348.24,348.2,348.22,400.0
2012-01-31 12:05:00,348.23,348.23,347.96,348.02,900.0,348.23,348.23,347.96,348.02,900.0
2012-01-31 12:10:00,348.06,348.07,347.94,347.94,500.0,348.06,348.07,347.94,347.94,500.0
2012-01-31 12:15:00,347.95,348.04,347.91,347.98,2100.0,347.95,348.04,347.91,347.98,2100.0
2012-01-31 12:20:00,347.81,347.92,347.73,347.8,1200.0,347.81,347.92,347.73,347.8,1200.0
2012-01-31 12:25:00,347.74,347.94,347.69,347.94,1400.0,347.74,347.94,347.69,347.94,1400.0
2012-01-31 12:30:00,347.88,347.88,347.81,347.81,1000.0,347.88,347.88,347.81,347.81,1000.0
2012-01-31 12:35:00,347.82,347.82,347.76,347.76,300.0,347.82,347.82,347.76,347.76,300.0
2012-01-31 12:40:00,347.76,347.76,347.64,347.67,1000.0,347.76,347.76,347.64,347.67,1000.0
2012-01-31 12:45:00,347.58,347.58,347.5,347.54,1400.0,347.58,347.58,347.5,347.54,1400.0
2012-01-31 12:50:00,347.54,348.0,347.52,347.63,1800.0,347.54,348.0,347.52,347.63,1800.0
2012-01-31 12:55:00,347.61,347.61,347.48,347.55,900.0,347.61,347.61,347.48,347.55,900.0
2012-01-31 13:00:00,347.5,347.5,347.23,347.46,800.0,347.5,347.5,347.23,347.46,800.0
2012-01-31 13:05:00,347.21,347.44,347.21,347.42,1200.0,347.21,347.44,347.21,347.42,1200.0
2012-01-31 13:10:00,347.43,347.64,347.43,347.64,1600.0,347.43,347.64,347.43,347.64,1600.0
2012-01-31 13:15:00,347.75,347.97,347.68,347.97,600.0,347.75,347.97,347.68,347.97,600.0
2012-01-31 13:20:00,348.07,348.08,347.76,347.79,1100.0,348.07,348.08,347.76,347.79,1100.0
2012-01-31 13:25:00,347.66,347.66,347.46,347.46,1100.0,347.66,347.66,347.46,347.46,1100.0
2012-01-31 13:30:00,347.49,347.49,347.1,347.1,1100.0,347.49,347.49,347.1,347.1,1100.0
2012-01-31 13:35:00,347.11,347.2,347.11,347.2,200.0,347.11,347.2,347.11,347.2,200.0
2012-01-31 13:40:00,347.0,347.21,347.0,347.21,400.0,347.0,347.21,347.0,347.21,400.0
2012-01-31 13:45:00,347.21,347.25,347.0,347.01,1400.0,347.21,347.25,347.0,347.01,1400.0
2012-01-31 13:50:00,346.94,346.94,346.54,346.54,900.0,346.94,346.94,346.54,346.54,900.0
2012-01-31 13:55:00,346.71,346.77,346.44,346.51,2700.0,346.71,346.77,346.44,346.51,2700.0
2012-01-31 14:00:00,346.66,346.9,346.66,346.9,1000.0,346.66,346.9,346.66,346.9,1000.0
2012-01-31 14:05:00,346.66,346.91,346.66,346.91,1200.0,346.66,346.91,346.66,346.91,1200.0
2012-01-31 14:10:00,347.07,347.52,347.07,347.33,900.0,347.07,347.52,347.07,347.33,900.0
2012-01-31 14:15:00,347.71,347.71,347.46,347.53,500.0,347.71,347.71,347.46,347.53,500.0
2012-01-31 14:20:00,347.49,347.69,347.49,347.54,1300.0,347.49,347.69,347.49,347.54,1300.0
2012-01-31 14:25:00,347.54,347.59,347.51,347.59,500.0,347.54,347.59,347.51,347.59,500.0
2012-01-31 14:30:00,347.51,347.51,347.44,347.44,400.0,347.51,347.51,347.44,347.44,400.0
2012-01-31 14:35:00,347.49,347.49,347.41,347.49,1400.0,347.49,347.49,347.41,347.49,1400.0
2012-01-31 14:40:00,347.5,347.5,347.5,347.5,300.0,347.5,347.5,347.5,347.5,300.0
2012-01-31 14:45:00,347.68,347.78,347.59,347.78,900.0,347.68,347.78,347.59,347.78,900.0
2012-01-31 14:50:00,347.9,347.9,347.78,347.79,400.0,347.9,347.9,347.78,347.79,400.0
2012-01-31 14:55:00,347.87,347.97,347.73,347.8,1000.0,347.87,347.97,347.73,347.8,1000.0
2012-01-31 15:00:00,347.81,347.88,347.34,347.34,1800.0,347.81,347.88,347.34,347.34,1800.0
2012-01-31 15:05:00,347.4,347.62,347.34,347.62,800.0,347.4,347.62,347.34,347.62,800.0
2012-01-31 15:10:00,347.71,348.01,347.6,348.01,2100.0,347.71,348.01,347.6,348.01,2100.0
2012-01-31 15:15:00,348.1,348.24,347.98,347.98,2100.0,348.1,348.24,347.98,347.98,2100.0
2012-01-31 15:20:00,348.06,348.18,347.6,347.6,4400.0,348.06,348.18,347.6,347.6,4400.0
2012-01-31 15:25:00,347.72,347.98,347.67,347.93,1700.0,347.72,347.98,347.67,347.93,1700.0
2012-01-31 15:30:00,347.94,348.07,347.76,347.76,2000.0,347.94,348.07,347.76,347.76,2000.0
2012-01-31 15:35:00,347.61,347.94,347.61,347.74,1700.0,347.61,347.94,347.61,347.74,1700.0
2012-01-31 15:40:00,347.83,347.98,347.75,347.75,2400.0,347.83,347.98,347.75,347.75,2400.0
2012-01-31 15:45:00,347.7,348.0,347.7,347.91,4000.0,347.7,348.0,347.7,347.91,4000.0
2012-01-31 15:50:00,347.98,347.98,347.69,347.69,5000.0,347.98,347.98,347.69,347.69,5000.0
2012-01-31 15:55:00,347.68,348.34,347.68,348.05,10800.0,347.68,348.34,347.68,348.05,10800.0
2012-02-01 09:30:00,348.81,350.0,348.19,349.74,6000.0,348.81,350.0,348.19,349.74,6000.0
2012-02-01 09:35:00,349.76,350.59,349.72,350.59,5400.0,349.76,350.59,349.72,350.59,5400.0
2012-02-01 09:40:00,350.8,351.25,350.8,351.25,5500.0,350.8,351.25,350.8,351.25,5500.0
2012-02-01 09:45:00,351.25,351.98,351.25,351.95,9900.0,351.25,351.98,351.25,351.95,9900.0
2012-02-01 09:50:00,352.0,352.91,351.8,352.75,17100.0,352.0,352.91,351.8,352.75,17100.0
2012-02-01 09:55:00,352.76,353.0,352.61,353.0,2800.0,352.76,353.0,352.61,353.0,2800.0
2012-02-01 10:00:00,352.79,352.89,352.24,352.72,3600.0,352.79,352.89,352.24,352.72,3600.0
2012-02-01 10:05:00,352.85,352.85,352.24,352.24,1600.0,352.85,352.85,352.24,352.24,1600.0
2012-02-01 10:10:00,352.32,352.81,352.32,352.47,2200.0,352.32,352.81,352.32,352.47,2200.0
2012-02-01 10:15:00,352.78,352.78,352.51,352.77,2000.0,352.78,352.78,352.51,352.77,2000.0
2012-02-01 10:20:00,352.61,353.19,352.61,353.19,5100.0,352.61,353.19,352.61,353.19,5100.0
2012-02-01 10:25:00,353.13,353.48,353.05,353.27,6800.0,353.13,353.48,353.05,353.27,6800.0
2012-02-01 10:30:00,353.25,353.25,352.92,353.1,2700.0,353.25,353.25,352.92,353.1,2700.0
2012-02-01 10:35:00,353.36,353.4,352.98,352.98,2300.0,353.36,353.4,352.98,352.98,2300.0
2012-02-01 10:40:00,353.14,353.19,353.05,353.19,1500.0,353.14,353.19,353.05,353.19,1500.0
2012-02-01 10:45:00,353.15,353.15,352.99,353.0,2300.0,353.15,353.15,352.99,353.0,2300.0
2012-02-01 10:50:00,352.99,353.07,352.52,352.57,3100.0,352.99,353.07,352.52,352.57,3100.0
2012-02-01 10:55:00,352.44,352.63,352.15,352.61,3900.0,352.44,352.63,352.15,352.61,3900.0
2012-02-01 11:00:00,352.58,352.91,352.39,352.9,4400.0,352.58,352.91,352.39,352.9,4400.0
2012-02-01 11:05:00,352.9,352.94,352.9,352.9,500.0,352.9,352.94,352.9,352.9,500.0
2012-02-01 11:10:00,352.93,352.93,352.74,352.9,2200.0,352.93,352.93,352.74,352.9,2200.0
2012-02-01 11:15:00,352.9,352.93,352.75,352.91,3400.0,352.9,352.93,352.75,352.91,3400.0
2012-02-01 11:20:00,352.93,352.99,352.77,352.99,2400.0,352.93,352.99,352.77,352.99,2400.0
2012-02-01 11:25:00,352.95,353.1,352.86,353.1,2100.0,352.95,353.1,352.86,353.1,2100.0
2012-02-01 11:30:00,352.88,352.9,352.73,352.73,800.0,352.88,352.9,352.73,352.73,800.0
2012-02-01 11:35:00,352.69,352.7,352.39,352.39,1400.0,352.69,352.7,352.39,352.39,1400.0
2012-02-01 11:40:00,352.32,352.47,352.25,352.47,1300.0,352.32,352.47,352.25,352.47,1300.0
2012-02-01 11:45:00,352.43,352.6,352.32,352.46,2800.0,352.43,352.6,352.32,352.46,2800.0
2012-02-01 11:50:00,352.46,352.62,352.46,352.55,2400.0,352.46,352.62,352.46,352.55,2400.0
2012-02-01 11:55:00,352.51,352.62,352.4,352.57,3200.0,352.51,352.62,352.4,352.57,3200.0
2012-02-01 12:00:00,352.58,352.58,352.3,352.44,400.0,352.58,352.58,352.3,352.44,400.0
2012-02-01 12:05:00,352.3,352.3,352.3,352.3,600.0,352.3,352.3,352.3,352.3,600.0
2012-02-01 12:10:00,352.36,352.4,352.11,352.11,1400.0,352.36,352.4,352.11,352.11,1400.0
2012-02-01 12:15:00,352.17,352.31,352.05,352.14,1700.0,352.17,352.31,352.05,352.14,1700.0
2012-02-01 12:20:00,352.28,352.41,352.17,352.17,1700.0,352.28,352.41,352.17,352.17,1700.0
2012-02-01 12:25:00,352.26,352.26,352.16,352.16,1100.0,352.26,352.26,352.16,352.16,1100.0
2012-02-01 12:30:00,352.17,352.17,352.01,352.04,3500.0,352.17,352.17,352.01,352.04,3500.0
2012-02-01 12:35:00,352.07,352.07,352.0,352.0,800.0,352.07,352.07,352.0,352.0,800.0
2012-02-01 12:40:00,351.96,351.96,351.74,351.94,2900.0,351.96,351.96,351.74,351.94,2900.0
2012-02-01 12:45:00,351.99,352.08,351.99,352.08,500.0,351.99,352.08,351.99,352.08,500.0
2012-02-01 12:50:00,352.08,352.13,351.84,351.84,1800.0,352.08,352.13,351.84,351.84,1800.0
2012-02-01 12:55:00,351.9,351.93,351.81,351.81,800.0,351.9,351.93,351.81,351.81,800.0
2012-02-01 13:00:00,351.93,351.99,351.91,351.94,700.0,351.93,351.99,351.91,351.94,700.0
2012-02-01 13:05:00,351.96,352.1,351.94,351.97,1700.0,351.96,352.1,351.94,351.97,1700.0
2012-02-01 13:10:00,351.95,352.04,351.95,351.99,1100.0,351.95,352.04,351.95,351.99,1100.0
2012-02-01 13:15:00,352.11,352.15,352.0,352.0,1200.0,352.11,352.15,352.0,352.0,1200.0
2012-02-01 13:20:00,352.13,352.36,352.13,352.36,600.0,352.13,352.36,352.13,352.36,600.0
2012-02-01 13:25:00,352.33,352.33,352.15,352.22,900.0,352.33,352.33,352.15,352.22,900.0
2012-02-01 13:30:00,352.23,352.38,352.23,352.24,600.0,352.23,352.38,352.23,352.24,600.0
2012-02-01 13:35:00,352.31,352.35,352.31,352.35,200.0,352.31,352.35,352.31,352.35,200.0
2012-02-01 13:40:00,352.45,352.47,351.82,351.84,2500.0,352.45,352.47,351.82,351.84,2500.0
2012-02-01 13:45:00,351.98,352.07,351.98,352.06,1000.0,351.98,352.07,351.98,352.06,1000.0
2012-02-01 13:50:00,352.29,352.29,352.04,352.1,3000.0,352.29,352.29,352.04,352.1,3000.0
2012-02-01 13:55:00,352.0,352.09,351.79,352.09,2900.0,352.0,352.09,351.79,352.09,2900.0
2012-02-01 14:00:00,352.08,352.14,352.07,352.07,600.0,352.08,352.14,352.07,352.07,600.0
2012-02-01 14:05:00,352.07,352.09,351.89,351.89,1200.0,352.07,352.09,351.89,351.89,1200.0
2012-02-01 14:10:00,351.82,351.99,351.81,351.97,2400.0,351.82,351.99,351.81,351.97,2400.0
2012-02-01 14:15:00,352.1,352.16,352.0,352.09,2500.0,352.1,352.16,352.0,352.09,2500.0
2012-02-01 14:20:00,352.1,352.16,351.77,352.09,4700.0,352.1,352.16,351.77,352.09,4700.0
2012-02-01 14:25:00,352.0,352.05,351.86,352.05,1700.0,352.0,352.05,351.86,352.05,1700.0
2012-02-01 14:30:00,352.03,352.48,352.0,352.29,4100.0,352.03,352.48,352.0,352.29,4100.0
2012-02-01 14:35:00,352.29,352.46,352.07,352.25,3100.0,352.29,352.46,352.07,352.25,3100.0
2012-02-01 14:40:00,352.3,352.42,351.98,352.32,6100.0,352.3,352.42,351.98,352.32,6100.0
2012-02-01 14:45:00,352.22,352.45,352.1,352.44,2500.0,352.22,352.45,352.1,352.44,2500.0
2012-02-01 14:50:00,352.34,352.57,352.34,352.56,1300.0,352.34,352.57,352.34,352.56,1300.0
2012-02-01 14:55:00,352.57,352.75,352.57,352.75,1100.0,352.57,352.75,352.57,352.75,1100.0
2012-02-01 15:00:00,352.72,352.82,352.46,352.46,2300.0,352.72,352.82,352.46,352.46,2300.0
2012-02-01 15:05:00,352.55,352.83,352.55,352.83,1700.0,352.55,352.83,352.55,352.83,1700.0
2012-02-01 15:10:00,352.83,352.9,352.73,352.81,2700.0,352.83,352.9,352.73,352.81,2700.0
2012-02-01 15:15:00,352.78,352.85,352.6,352.61,6000.0,352.78,352.85,352.6,352.61,6000.0
2012-02-01 15:20:00,352.66,352.79,352.29,352.5,3900.0,352.66,352.79,352.29,352.5,3900.0
2012-02-01 15:25:00,352.5,352.82,352.46,352.56,3900.0,352.5,352.82,352.46,352.56,3900.0
2012-02-01 15:30:00,352.63,352.7,352.37,352.6,3500.0,352.63,352.7,352.37,352.6,3500.0
2012-02-01 15:35:00,352.69,352.74,352.31,352.7,6600.0,352.69,352.74,352.31,352.7,6600.0
2012-02-01 15:40:00,352.74,353.05,352.67,352.83,8100.0,352.74,353.05,352.67,352.83,8100.0
2012-02-01 15:45:00,352.68,352.76,352.42,352.65,11400.0,352.68,352.76,352.42,352.65,11400.0
2012-02-01 15:50:00,352.68,352.99,352.48,352.69,8100.0,352.68,352.99,352.48,352.69,8100.0
2012-02-01 15:55:00,352.88,352.99,352.43,352.97,8200.0,352.88,352.99,352.43,352.97,8200.0
2012-02-02 09:30:00,352.6,353.25,351.63,352.88,7200.0,352.6,353.25,351.63,352.88,7200.0
2012-02-02 09:35:00,352.9,352.99,352.9,352.99,200.0,352.9,352.99,352.9,352.99,200.0
2012-02-02 09:40:00,352.67,352.67,351.75,351.94,1500.0,352.67,352.67,351.75,351.94,1500.0
2012-02-02 09:45:00,352.03,352.25,351.78,352.25,1600.0,352.03,352.25,351.78,352.25,1600.0
2012-02-02 09:50:00,352.03,352.04,351.46,351.46,1200.0,352.03,352.04,351.46,351.46,1200.0
2012-02-02 09:55:00,351.4,351.69,351.4,351.56,1400.0,351.4,351.69,351.4,351.56,1400.0
2012-02-02 10:00:00,351.33,351.33,351.0,351.32,1700.0,351.33,351.33,351.0,351.32,1700.0
2012-02-02 10:05:00,351.06,351.27,351.06,351.06,800.0,351.06,351.27,351.06,351.06,800.0
2012-02-02 10:10:00,351.15,351.4,351.15,351.16,900.0,351.15,351.4,351.15,351.16,900.0
2012-02-02 10:15:00,351.23,351.47,351.16,351.34,1200.0,351.23,351.47,351.16,351.34,1200.0
2012-02-02 10:20:00,351.09,351.09,350.95,350.98,800.0,351.09,351.09,350.95,350.98,800.0
2012-02-02 10:25:00,351.11,351.25,351.06,351.09,500.0,351.11,351.25,351.06,351.09,500.0
2012-02-02 10:30:00,351.16,351.48,350.98,350.99,1800.0,351.16,351.48,350.98,350.99,1800.0
2012-02-02 10:35:00,351.08,351.11,350.91,350.91,1400.0,351.08,351.11,350.91,350.91,1400.0
2012-02-02 10:40:00,350.97,351.1,350.84,350.84,1200.0,350.97,351.1,350.84,350.84,1200.0
2012-02-02 10:45:00,350.97,351.27,350.96,351.14,700.0,350.97,351.27,350.96,351.14,700.0
2012-02-02 10:50:00,351.26,351.26,351.0,351.0,1900.0,351.26,351.26,351.0,351.0,1900.0
2012-02-02 10:55:00,351.18,351.62,351.1,351.62,1100.0,351.18,351.62,351.1,351.62,1100.0
2012-02-02 11:00:00,351.65,351.68,351.31,351.31,1500.0,351.65,351.68,351.31,351.31,1500.0
2012-02-02 11:05:00,351.31,351.31,351.31,351.31,100.0,351.31,351.31,351.31,351.31,100.0
2012-02-02 11:10:00,351.28,351.29,350.73,350.73,1000.0,351.28,351.29,350.73,350.73,1000.0
2012-02-02 11:15:00,350.73,350.74,350.51,350.51,600.0,350.73,350.74,350.51,350.51,600.0
2012-02-02 11:20:00,350.67,350.67,350.61,350.61,800.0,350.67,350.67,350.61,350.61,800.0
2012-02-02 11:25:00,350.66,350.74,350.66,350.66,500.0,350.66,350.74,350.66,350.66,500.0
2012-02-02 11:30:00,350.59,350.65,350.59,350.65,400.0,350.59,350.65,350.59,350.65,400.0
2012-02-02 11:35:00,350.62,350.7,350.55,350.55,800.0,350.62,350.7,350.55,350.55,800.0
2012-02-02 11:40:00,350.61,350.61,350.37,350.38,1300.0,350.61,350.61,350.37,350.38,1300.0
2012-02-02 11:45:00,350.37,350.37,350.02,350.12,2500.0,350.37,350.37,350.02,350.12,2500.0
2012-02-02 11:50:00,350.12,350.31,350.12,350.31,500.0,350.12,350.31,350.12,350.31,500.0
2012-02-02 11:55:00,349.96,350.28,349.96,350.28,1500.0,349.96,350.28,349.96,350.28,1500.0
2012-02-02 12:00:00,350.22,350.38,350.22,350.24,1000.0,350.22,350.38,350.22,350.24,1000.0
2012-02-02 12:05:00,350.58,350.81,350.52,350.76,1800.0,350.58,350.81,350.52,350.76,1800.0
2012-02-02 12:10:00,350.99,351.01,350.87,350.87,1800.0,350.99,351.01,350.87,350.87,1800.0
2012-02-02 12:15:00,350.74,350.77,350.57,350.58,500.0,350.74,350.77,350.57,350.58,500.0
2012-02-02 12:20:00,350.65,350.65,350.6,350.6,900.0,350.65,350.65,350.6,350.6,900.0
2012-02-02 12:25:00,350.75,350.75,350.63,350.66,1000.0,350.75,350.75,350.63,350.66,1000.0
2012-02-02 12:30:00,350.62,350.68,350.53,350.67,1600.0,350.62,350.68,350.53,350.67,1600.0
2012-02-02 12:35:00,350.71,350.71,350.5,350.5,5200.0,350.71,350.71,350.5,350.5,5200.0
2012-02-02 12:40:00,350.43,350.74,350.43,350.74,1700.0,350.43,350.74,350.43,350.74,1700.0
2012-02-02 12:45:00,351.04,351.04,350.8,350.83,1000.0,351.04,351.04,350.8,350.83,1000.0
2012-02-02 12:50:00,350.93,350.93,350.78,350.78,200.0,350.93,350.93,350.78,350.78,200.0
2012-02-02 12:55:00,350.81,350.92,350.71,350.76,1600.0,350.81,350.92,350.71,350.76,1600.0
2012-02-02 13:00:00,350.68,350.68,350.5,350.52,1900.0,350.68,350.68,350.5,350.52,1900.0
2012-02-02 13:05:00,350.5,350.58,350.42,350.44,1000.0,350.5,350.58,350.42,350.44,1000.0
2012-02-02 13:10:00,350.4,350.4,350.18,350.3,900.0,350.4,350.4,350.18,350.3,900.0
2012-02-02 13:15:00,350.21,350.21,350.1,350.13,1000.0,350.21,350.21,350.1,350.13,1000.0
2012-02-02 13:20:00,350.08,350.2,350.08,350.12,400.0,350.08,350.2,350.08,350.12,400.0
2012-02-02 13:25:00,350.12,350.41,350.06,350.41,1200.0,350.12,350.41,350.06,350.41,1200.0
2012-02-02 13:30:00,350.36,350.63,350.36,350.42,2200.0,350.36,350.63,350.36,350.42,2200.0
2012-02-02 13:35:00,350.31,350.31,350.16,350.16,600.0,350.31,350.31,350.16,350.16,600.0
2012-02-02 13:40:00,350.16,350.73,350.16,350.64,1800.0,350.16,350.73,350.16,350.64,1800.0
2012-02-02 13:45:00,350.55,350.59,350.42,350.44,900.0,350.55,350.59,350.42,350.44,900.0
2012-02-02 13:50:00,350.45,350.46,350.29,350.29,2800.0,350.45,350.46,350.29,350.29,2800.0
2012-02-02 13:55:00,350.26,350.26,350.03,350.19,800.0,350.26,350.26,350.03,350.19,800.0
2012-02-02 14:00:00,350.02,350.02,349.64,349.64,1900.0,350.02,350.02,349.64,349.64,1900.0
2012-02-02 14:05:00,349.82,350.79,349.81,350.35,2900.0,349.82,350.79,349.81,350.35,2900.0
2012-02-02 14:10:00,350.36,350.36,349.98,350.02,1300.0,350.36,350.36,349.98,350.02,1300.0
2012-02-02 14:15:00,349.9,350.04,349.81,349.93,1300.0,349.9,350.04,349.81,349.93,1300.0
2012-02-02 14:20:00,349.82,350.01,349.82,349.99,1400.0,349.82,350.01,349.82,349.99,1400.0
2012-02-02 14:25:00,350.03,350.16,349.86,350.03,1300.0,350.03,350.16,349.86,350.03,1300.0
2012-02-02 14:30:00,350.03,350.16,350.03,350.15,800.0,350.03,350.16,350.03,350.15,800.0
2012-02-02 14:35:00,350.15,350.15,350.0,350.0,1500.0,350.15,350.15,350.0,350.0,1500.0
2012-02-02 14:40:00,349.89,350.09,349.73,349.73,1100.0,349.89,350.09,349.73,349.73,1100.0
2012-02-02 14:45:00,349.74,349.75,349.51,349.52,1700.0,349.74,349.75,349.51,349.52,1700.0
2012-02-02 14:50:00,349.55,349.57,349.5,349.53,2500.0,349.55,349.57,349.5,349.53,2500.0
2012-02-02 14:55:00,349.52,349.66,349.32,349.66,1500.0,349.52,349.66,349.32,349.66,1500.0
2012-02-02 15:00:00,349.67,350.04,349.67,349.89,2100.0,349.67,350.04,349.67,349.89,2100.0
2012-02-02 15:05:00,350.0,350.36,350.0,350.36,2200.0,350.0,350.36,350.0,350.36,2200.0
2012-02-02 15:10:00,350.36,350.55,350.36,350.55,1100.0,350.36,350.55,350.36,350.55,1100.0
2012-02-02 15:15:00,350.58,350.64,350.37,350.56,2700.0,350.58,350.64,350.37,350.56,2700.0
2012-02-02 15:20:00,350.57,350.57,350.43,350.46,1800.0,350.57,350.57,350.43,350.46,1800.0
2012-02-02 15:25:00,350.55,350.55,350.09,350.09,2300.0,350.55,350.55,350.09,350.09,2300.0
2012-02-02 15:30:00,350.04,350.13,349.77,349.77,7300.0,350.04,350.13,349.77,349.77,7300.0
2012-02-02 15:35:00,349.78,349.96,349.76,349.86,3000.0,349.78,349.96,349.76,349.86,3000.0
2012-02-02 15:40:00,349.87,349.97,349.38,349.78,7100.0,349.87,349.97,349.38,349.78,7100.0
2012-02-02 15:45:00,349.6,349.97,349.5,349.63,9800.0,349.6,349.97,349.5,349.63,9800.0
2012-02-02 15:50:00,349.52,349.97,349.34,349.5,7600.0,349.52,349.97,349.34,349.5,7600.0
2012-02-02 15:55:00,349.4,349.52,349.14,349.27,11200.0,349.4,349.52,349.14,349.27,11200.0
2012-02-03 09:30:00,348.18,356.8,348.18,351.6,6400.0,348.18,356.8,348.18,351.6,6400.0
2012-02-03 09:35:00,351.35,352.0,350.51,351.46,6400.0,351.35,352.0,350.51,351.46,6400.0
2012-02-03 09:40:00,351.61,352.49,351.61,352.44,400.0,351.61,352.49,351.61,352.44,400.0
2012-02-03 09:45:00,352.48,352.48,351.55,352.3,1800.0,352.48,352.48,351.55,352.3,1800.0
2012-02-03 09:50:00,352.21,352.29,351.96,352.29,1100.0,352.21,352.29,351.96,352.29,1100.0
2012-02-03 09:55:00,352.0,352.15,351.99,352.15,400.0,352.0,352.15,351.99,352.15,400.0
2012-02-03 10:00:00,351.97,352.58,351.93,352.38,1600.0,351.97,352.58,351.93,352.38,1600.0
2012-02-03 10:05:00,352.57,352.57,352.11,352.23,1100.0,352.57,352.57,352.11,352.23,1100.0
2012-02-03 10:10:00,352.31,352.55,352.09,352.33,2000.0,352.31,352.55,352.09,352.33,2000.0
2012-02-03 10:15:00,352.15,352.38,352.05,352.1,800.0,352.15,352.38,352.05,352.1,800.0
2012-02-03 10:20:00,352.6,352.79,352.51,352.51,1000.0,352.6,352.79,352.51,352.51,1000.0
2012-02-03 10:25:00,352.67,352.79,352.67,352.79,200.0,352.67,352.79,352.67,352.79,200.0
2012-02-03 10:30:00,352.67,352.82,352.48,352.51,6900.0,352.67,352.82,352.48,352.51,6900.0
2012-02-03 10:35:00,352.47,352.94,352.47,352.87,700.0,352.47,352.94,352.47,352.87,700.0
2012-02-03 10:40:00,352.53,352.97,352.53,352.97,500.0,352.53,352.97,352.53,352.97,500.0
2012-02-03 10:45:00,352.71,352.71,352.57,352.69,700.0,352.71,352.71,352.57,352.69,700.0
2012-02-03 10:50:00,352.84,352.85,352.4,352.4,800.0,352.84,352.85,352.4,352.4,800.0
2012-02-03 10:55:00,352.51,352.83,352.43,352.83,900.0,352.51,352.83,352.43,352.83,900.0
2012-02-03 11:00:00,352.68,352.68,352.42,352.43,1400.0,352.68,352.68,352.42,352.43,1400.0
2012-02-03 11:05:00,352.62,352.63,352.61,352.63,600.0,352.62,352.63,352.61,352.63,600.0
2012-02-03 11:10:00,352.69,352.69,352.19,352.22,1200.0,352.69,352.69,352.19,352.22,1200.0
2012-02-03 11:15:00,352.17,352.17,351.79,351.79,2100.0,352.17,352.17,351.79,351.79,2100.0
2012-02-03 11:20:00,351.76,352.4,351.76,352.4,900.0,351.76,352.4,351.76,352.4,900.0
2012-02-03 11:25:00,352.41,352.41,352.25,352.25,500.0,352.41,352.41,352.25,352.25,500.0
2012-02-03 11:30:00,352.28,352.29,352.25,352.25,1600.0,352.28,352.29,352.25,352.25,1600.0
2012-02-03 11:35:00,352.11,352.11,352.01,352.01,500.0,352.11,352.11,352.01,352.01,500.0
2012-02-03 11:40:00,352.06,352.56,352.06,352.5,2300.0,352.06,352.56,352.06,352.5,2300.0
2012-02-03 11:45:00,352.52,352.71,352.46,352.71,600.0,352.52,352.71,352.46,352.71,600.0
2012-02-03 11:50:00,352.72,352.76,352.58,352.63,2800.0,352.72,352.76,352.58,352.63,2800.0
2012-02-03 11:55:00,352.75,352.75,352.64,352.65,1700.0,352.75,352.75,352.64,352.65,1700.0
2012-02-03 12:00:00,352.74,352.77,352.56,352.77,1600.0,352.74,352.77,352.56,352.77,1600.0
2012-02-03 12:05:00,352.75,352.83,352.69,352.8,1300.0,352.75,352.83,352.69,352.8,1300.0
2012-02-03 12:10:00,352.74,352.74,352.57,352.73,2000.0,352.74,352.74,352.57,352.73,2000.0
2012-02-03 12:15:00,352.78,352.78,352.36,352.36,1100.0,352.78,352.78,352.36,352.36,1100.0
2012-02-03 12:20:00,352.56,352.86,352.56,352.86,400.0,352.56,352.86,352.56,352.86,400.0
2012-02-03 12:25:00,352.69,352.99,352.69,352.86,600.0,352.69,352.99,352.69,352.86,600.0
2012-02-03 12:30:00,352.98,353.06,352.92,352.92,800.0,352.98,353.06,352.92,352.92,800.0
2012-02-03 12:35:00,353.05,353.05,352.9,353.04,800.0,353.05,353.05,352.9,353.04,800.0
2012-02-03 12:40:00,353.06,353.32,353.06,353.32,1300.0,353.06,353.32,353.06,353.32,1300.0
2012-02-03 12:45:00,353.38,353.39,353.26,353.39,1500.0,353.38,353.39,353.26,353.39,1500.0
2012-02-03 12:50:00,353.48,353.48,353.12,353.22,2200.0,353.48,353.48,353.12,353.22,2200.0
2012-02-03 12:55:00,353.23,353.23,353.23,353.23,100.0,353.23,353.23,353.23,353.23,100.0
2012-02-03 13:00:00,353.37,353.38,353.32,353.38,800.0,353.37,353.38,353.32,353.38,800.0
2012-02-03 13:05:00,353.36,353.36,353.06,353.36,2100.0,353.36,353.36,353.06,353.36,2100.0
2012-02-03 13:10:00,353.36,353.42,353.26,353.36,800.0,353.36,353.42,353.26,353.36,800.0
2012-02-03 13:15:00,353.34,353.5,353.12,353.44,4000.0,353.34,353.5,353.12,353.44,4000.0
2012-02-03 13:20:00,353.5,353.75,353.5,353.74,1300.0,353.5,353.75,353.5,353.74,1300.0
2012-02-03 13:25:00,353.75,353.75,353.55,353.75,700.0,353.75,353.75,353.55,353.75,700.0
2012-02-03 13:30:00,353.74,353.88,353.73,353.73,1500.0,353.74,353.88,353.73,353.73,1500.0
2012-02-03 13:35:00,353.74,353.86,353.61,353.62,2200.0,353.74,353.86,353.61,353.62,2200.0
2012-02-03 13:40:00,353.62,353.62,353.48,353.48,700.0,353.62,353.62,353.48,353.48,700.0
2012-02-03 13:45:00,353.54,353.54,353.41,353.47,3400.0,353.54,353.54,353.41,353.47,3400.0
2012-02-03 13:50:00,353.49,353.57,353.48,353.48,1300.0,353.49,353.57,353.48,353.48,1300.0
2012-02-03 13:55:00,353.57,353.57,353.46,353.5,4800.0,353.57,353.57,353.46,353.5,4800.0
2012-02-03 14:00:00,353.51,353.68,353.51,353.58,900.0,353.51,353.68,353.51,353.58,900.0
2012-02-03 14:05:00,353.52,353.52,353.44,353.44,1800.0,353.52,353.52,353.44,353.44,1800.0
2012-02-03 14:10:00,353.42,353.42,352.87,352.97,2600.0,353.42,353.42,352.87,352.97,2600.0
2012-02-03 14:15:00,352.97,353.18,352.97,353.17,1100.0,352.97,353.18,352.97,353.17,1100.0
2012-02-03 14:20:00,353.21,353.29,353.21,353.29,800.0,353.21,353.29,353.21,353.29,800.0
2012-02-03 14:25:00,353.34,353.47,353.34,353.44,500.0,353.34,353.47,353.34,353.44,500.0
2012-02-03 14:30:00,353.4,353.55,353.22,353.22,2300.0,353.4,353.55,353.22,353.22,2300.0
2012-02-03 14:35:00,353.07,353.1,352.98,352.98,900.0,353.07,353.1,352.98,352.98,900.0
2012-02-03 14:40:00,352.91,352.95,352.78,352.79,800.0,352.91,352.95,352.78,352.79,800.0
2012-02-03 14:45:00,352.78,353.11,352.78,353.11,1600.0,352.78,353.11,352.78,353.11,1600.0
2012-02-03 14:50:00,353.1,353.11,352.91,353.11,800.0,353.1,353.11,352.91,353.11,800.0
2012-02-03 14:55:00,352.89,353.3,352.89,353.3,1300.0,352.89,353.3,352.89,353.3,1300.0
2012-02-03 15:00:00,353.28,353.48,353.23,353.32,3900.0,353.28,353.48,353.23,353.32,3900.0
2012-02-03 15:05:00,353.35,353.4,353.15,353.15,1900.0,353.35,353.4,353.15,353.15,1900.0
2012-02-03 15:10:00,352.96,353.19,352.96,353.07,1300.0,352.96,353.19,352.96,353.07,1300.0
2012-02-03 15:15:00,353.08,353.11,353.06,353.06,1300.0,353.08,353.11,353.06,353.06,1300.0
2012-02-03 15:20:00,353.27,353.54,353.27,353.54,3800.0,353.27,353.54,353.27,353.54,3800.0
2012-02-03 15:25:00,353.51,353.94,353.5,353.94,2500.0,353.51,353.94,353.5,353.94,2500.0
2012-02-03 15:30:00,353.89,353.98,353.64,353.71,3900.0,353.89,353.98,353.64,353.71,3900.0
2012-02-03 15:35:00,353.69,353.73,353.28,353.73,7200.0,353.69,353.73,353.28,353.73,7200.0
2012-02-03 15:40:00,353.58,353.94,353.5,353.83,3500.0,353.58,353.94,353.5,353.83,3500.0
2012-02-03 15:45:00,353.99,353.99,353.22,353.22,5500.0,353.99,353.99,353.22,353.22,5500.0
2012-02-03 15:50:00,353.23,353.43,352.98,353.35,5400.0,353.23,353.43,352.98,353.35,5400.0
2012-02-03 15:55:00,353.21,353.35,353.01,353.02,6000.0,353.21,353.35,353.01,353.02,6000.0
2012-02-06 09:30:00,352.0,352.01,350.07,351.26,12500.0,352.0,352.01,350.07,351.26,12500.0
2012-02-06 09:35:00,351.26,351.72,351.26,351.41,5600.0,351.26,351.72,351.26,351.41,5600.0
2012-02-06 09:40:00,351.49,351.55,351.17,351.17,1500.0,351.49,351.55,351.17,351.17,1500.0
2012-02-06 09:45:00,351.09,351.09,350.8,350.92,1000.0,351.09,351.09,350.8,350.92,1000.0
2012-02-06 09:50:00,351.03,351.44,351.02,351.13,3300.0,351.03,351.44,351.02,351.13,3300.0
2012-02-06 09:55:00,351.01,351.23,350.86,351.1,3200.0,351.01,351.23,350.86,351.1,3200.0
2012-02-06 10:00:00,351.08,351.08,350.75,350.95,1600.0,351.08,351.08,350.75,350.95,1600.0
2012-02-06 10:05:00,350.85,350.85,350.4,350.4,2100.0,350.85,350.85,350.4,350.4,2100.0
2012-02-06 10:10:00,350.52,350.66,350.11,350.21,4200.0,350.52,350.66,350.11,350.21,4200.0
2012-02-06 10:15:00,350.32,350.78,350.23,350.62,5300.0,350.32,350.78,350.23,350.62,5300.0
2012-02-06 10:20:00,350.5,350.94,350.49,350.85,1400.0,350.5,350.94,350.49,350.85,1400.0
2012-02-06 10:25:00,350.85,351.35,350.85,351.14,3800.0,350.85,351.35,350.85,351.14,3800.0
2012-02-06 10:30:00,350.97,351.1,350.68,350.7,2100.0,350.97,351.1,350.68,350.7,2100.0
2012-02-06 10:35:00,350.88,350.94,350.76,350.87,3200.0,350.88,350.94,350.76,350.87,3200.0
2012-02-06 10:40:00,350.93,350.96,350.74,350.82,1100.0,350.93,350.96,350.74,350.82,1100.0
2012-02-06 10:45:00,350.8,350.8,350.56,350.57,1900.0,350.8,350.8,350.56,350.57,1900.0
2012-02-06 10:50:00,350.51,350.89,350.5,350.75,2300.0,350.51,350.89,350.5,350.75,2300.0
2012-02-06 10:55:00,350.98,351.01,350.89,351.0,700.0,350.98,351.01,350.89,351.0,700.0
2012-02-06 11:00:00,350.91,350.91,350.75,350.91,3000.0,350.91,350.91,350.75,350.91,3000.0
2012-02-06 11:05:00,351.0,351.01,350.73,350.73,2200.0,351.0,351.01,350.73,350.73,2200.0
2012-02-06 11:10:00,350.8,350.83,350.73,350.73,400.0,350.8,350.83,350.73,350.73,400.0
2012-02-06 11:15:00,350.73,350.73,350.57,350.57,700.0,350.73,350.73,350.57,350.57,700.0
2012-02-06 11:20:00,350.55,350.62,350.46,350.6,2200.0,350.55,350.62,350.46,350.6,2200.0
2012-02-06 11:25:00,350.67,350.74,350.58,350.66,3000.0,350.67,350.74,350.58,350.66,3000.0
2012-02-06 11:30:00,350.6,350.6,350.48,350.48,400.0,350.6,350.6,350.48,350.48,400.0
2012-02-06 11:35:00,350.51,350.59,350.44,350.47,1500.0,350.51,350.59,350.44,350.47,1500.0
2012-02-06 11:40:00,350.5,350.64,350.5,350.63,2900.0,350.5,350.64,350.5,350.63,2900.0
2012-02-06 11:45:00,350.54,350.62,350.54,350.57,1300.0,350.54,350.62,350.54,350.57,1300.0
2012-02-06 11:50:00,350.65,350.86,350.65,350.85,2200.0,350.65,350.86,350.65,350.85,2200.0
2012-02-06 11:55:00,350.86,351.1,350.8,351.1,1500.0,350.86,351.1,350.8,351.1,1500.0
2012-02-06 12:00:00,351.0,351.0,351.0,351.0,200.0,351.0,351.0,351.0,351.0,200.0
2012-02-06 12:05:00,351.0,351.0,350.75,350.75,1800.0,351.0,351.0,350.75,350.75,1800.0
2012-02-06 12:10:00,350.93,350.95,350.85,350.93,1200.0,350.93,350.95,350.85,350.93,1200.0
2012-02-06 12:15:00,350.85,350.88,350.83,350.83,700.0,350.85,350.88,350.83,350.83,700.0
2012-02-06 12:20:00,350.8,350.88,350.61,350.61,1400.0,350.8,350.88,350.61,350.61,1400.0
2012-02-06 12:25:00,350.57,350.63,350.47,350.47,600.0,350.57,350.63,350.47,350.47,600.0
2012-02-06 12:30:00,350.55,350.73,350.44,350.72,1300.0,350.55,350.73,350.44,350.72,1300.0
2012-02-06 12:35:00,350.88,350.99,350.75,350.99,400.0,350.88,350.99,350.75,350.99,400.0
2012-02-06 12:40:00,350.84,350.89,350.62,350.76,900.0,350.84,350.89,350.62,350.76,900.0
2012-02-06 12:45:00,350.71,350.75,350.6,350.71,3400.0,350.71,350.75,350.6,350.71,3400.0
2012-02-06 12:50:00,350.71,350.9,350.68,350.89,2000.0,350.71,350.9,350.68,350.89,2000.0
2012-02-06 12:55:00,350.9,350.9,350.9,350.9,100.0,350.9,350.9,350.9,350.9,100.0
2012-02-06 13:00:00,350.83,350.98,350.79,350.79,500.0,350.83,350.98,350.79,350.79,500.0
2012-02-06 13:05:00,350.79,350.89,350.75,350.89,1000.0,350.79,350.89,350.75,350.89,1000.0
2012-02-06 13:10:00,350.87,351.07,350.87,351.07,600.0,350.87,351.07,350.87,351.07,600.0
2012-02-06 13:15:00,350.93,351.07,350.93,351.07,600.0,350.93,351.07,350.93,351.07,600.0
2012-02-06 13:20:00,351.17,351.3,351.06,351.23,2000.0,351.17,351.3,351.06,351.23,2000.0
2012-02-06 13:25:00,351.23,351.45,351.17,351.45,2200.0,351.23,351.45,351.17,351.45,2200.0
2012-02-06 13:30:00,351.45,351.6,351.45,351.6,1200.0,351.45,351.6,351.45,351.6,1200.0
2012-02-06 13:35:00,351.6,351.65,351.48,351.48,800.0,351.6,351.65,351.48,351.48,800.0
2012-02-06 13:40:00,351.44,351.53,351.19,351.19,800.0,351.44,351.53,351.19,351.19,800.0
2012-02-06 13:45:00,351.19,351.25,351.09,351.09,400.0,351.19,351.25,351.09,351.09,400.0
2012-02-06 13:50:00,350.94,350.94,350.66,350.79,500.0,350.94,350.94,350.66,350.79,500.0
2012-02-06 13:55:00,350.77,350.95,350.77,350.95,1100.0,350.77,350.95,350.77,350.95,1100.0
2012-02-06 14:00:00,350.95,350.95,350.92,350.92,300.0,350.95,350.95,350.92,350.92,300.0
2012-02-06 14:05:00,350.79,350.8,350.61,350.8,1200.0,350.79,350.8,350.61,350.8,1200.0
2012-02-06 14:10:00,350.84,351.17,350.78,351.11,1200.0,350.84,351.17,350.78,351.11,1200.0
2012-02-06 14:15:00,351.1,351.1,350.88,350.9,1300.0,351.1,351.1,350.88,350.9,1300.0
2012-02-06 14:20:00,350.84,350.84,350.72,350.83,800.0,350.84,350.84,350.72,350.83,800.0
2012-02-06 14:25:00,350.78,350.79,350.76,350.76,600.0,350.78,350.79,350.76,350.76,600.0
2012-02-06 14:30:00,350.87,350.87,350.76,350.81,300.0,350.87,350.87,350.76,350.81,300.0
2012-02-06 14:35:00,350.78,350.95,350.78,350.95,600.0,350.78,350.95,350.78,350.95,600.0
2012-02-06 14:40:00,350.95,350.99,350.68,350.9,3200.0,350.95,350.99,350.68,350.9,3200.0
2012-02-06 14:45:00,350.89,350.92,350.83,350.83,900.0,350.89,350.92,350.83,350.83,900.0
2012-02-06 14:50:00,350.85,350.86,350.84,350.86,400.0,350.85,350.86,350.84,350.86,400.0
2012-02-06 14:55:00,350.67,350.86,350.66,350.71,700.0,350.67,350.86,350.66,350.71,700.0
2012-02-06 15:00:00,350.76,350.79,350.63,350.71,1600.0,350.76,350.79,350.63,350.71,1600.0
2012-02-06 15:05:00,350.86,350.86,350.54,350.54,1600.0,350.86,350.86,350.54,350.54,1600.0
2012-02-06 15:10:00,350.56,350.67,350.49,350.49,2600.0,350.56,350.67,350.49,350.49,2600.0
2012-02-06 15:15:00,350.49,350.61,350.48,350.56,1700.0,350.49,350.61,350.48,350.56,1700.0
2012-02-06 15:20:00,350.62,350.62,350.44,350.58,2200.0,350.62,350.62,350.44,350.58,2200.0
2012-02-06 15:25:00,350.6,350.64,350.55,350.6,1400.0,350.6,350.64,350.55,350.6,1400.0
2012-02-06 15:30:00,350.6,350.66,350.55,350.64,2600.0,350.6,350.66,350.55,350.64,2600.0
2012-02-06 15:35:00,350.56,350.67,350.55,350.63,2200.0,350.56,350.67,350.55,350.63,2200.0
2012-02-06 15:40:00,350.63,350.78,350.49,350.61,5100.0,350.63,350.78,350.49,350.61,5100.0
2012-02-06 15:45:00,350.65,350.7,350.5,350.7,2900.0,350.65,350.7,350.5,350.7,2900.0
2012-02-06 15:50:00,350.7,350.7,350.44,350.51,6900.0,350.7,350.7,350.44,350.51,6900.0
2012-02-06 15:55:00,350.57,350.76,350.52,350.53,5400.0,350.57,350.76,350.52,350.53,5400.0
2012-02-07 09:30:00,350.59,350.76,350.09,350.09,1600.0,350.59,350.76,350.09,350.09,1600.0
2012-02-07 09:35:00,350.04,350.04,349.62,349.79,1000.0,350.04,350.04,349.62,349.79,1000.0
2012-02-07 09:40:00,349.8,349.8,349.42,349.72,600.0,349.8,349.8,349.42,349.72,600.0
2012-02-07 09:45:00,349.22,349.22,348.84,348.84,5000.0,349.22,349.22,348.84,348.84,5000.0
2012-02-07 09:50:00,348.99,348.99,347.96,348.07,5100.0,348.99,348.99,347.96,348.07,5100.0
2012-02-07 09:55:00,348.23,348.5,348.1,348.46,2600.0,348.23,348.5,348.1,348.46,2600.0
2012-02-07 10:00:00,348.28,349.2,348.28,348.85,7600.0,348.28,349.2,348.28,348.85,7600.0
2012-02-07 10:05:00,348.75,349.23,348.75,348.97,6600.0,348.75,349.23,348.75,348.97,6600.0
2012-02-07 10:10:00,349.03,349.35,349.0,349.32,3200.0,349.03,349.35,349.0,349.32,3200.0
2012-02-07 10:15:00,349.55,349.56,349.35,349.49,1700.0,349.55,349.56,349.35,349.49,1700.0
2012-02-07 10:20:00,349.55,349.65,349.51,349.51,600.0,349.55,349.65,349.51,349.51,600.0
2012-02-07 10:25:00,349.51,349.75,349.5,349.75,3200.0,349.51,349.75,349.5,349.75,3200.0
2012-02-07 10:30:00,349.75,350.23,349.75,350.18,1300.0,349.75,350.23,349.75,350.18,1300.0
2012-02-07 10:35:00,350.03,350.67,350.03,350.67,2800.0,350.03,350.67,350.03,350.67,2800.0
2012-02-07 10:40:00,350.7,350.94,350.69,350.94,1100.0,350.7,350.94,350.69,350.94,1100.0
2012-02-07 10:45:00,350.93,350.93,350.7,350.78,2000.0,350.93,350.93,350.7,350.78,2000.0
2012-02-07 10:50:00,350.8,350.83,350.75,350.81,1700.0,350.8,350.83,350.75,350.81,1700.0
2012-02-07 10:55:00,350.92,351.03,350.76,351.03,1500.0,350.92,351.03,350.76,351.03,1500.0
2012-02-07 11:00:00,351.04,351.06,350.91,350.91,1300.0,351.04,351.06,350.91,350.91,1300.0
2012-02-07 11:05:00,350.85,350.94,350.79,350.79,1800.0,350.85,350.94,350.79,350.79,1800.0
2012-02-07 11:10:00,350.79,350.88,350.75,350.75,500.0,350.79,350.88,350.75,350.75,500.0
2012-02-07 11:15:00,350.7,350.7,350.45,350.64,3400.0,350.7,350.7,350.45,350.64,3400.0
2012-02-07 11:20:00,350.65,350.65,350.32,350.32,2000.0,350.65,350.65,350.32,350.32,2000.0
2012-02-07 11:25:00,350.28,351.01,350.02,351.01,9500.0,350.28,351.01,350.02,351.01,9500.0
2012-02-07 11:30:00,351.1,351.36,351.02,351.36,2300.0,351.1,351.36,351.02,351.36,2300.0
2012-02-07 11:35:00,351.26,351.36,351.16,351.16,1500.0,351.26,351.36,351.16,351.16,1500.0
2012-02-07 11:40:00,351.44,351.45,351.18,351.19,700.0,351.44,351.45,351.18,351.19,700.0
2012-02-07 11:45:00,351.5,351.5,351.24,351.49,500.0,351.5,351.5,351.24,351.49,500.0
2012-02-07 11:50:00,351.24,351.37,351.24,351.3,700.0,351.24,351.37,351.24,351.3,700.0
2012-02-07 11:55:00,351.29,351.35,351.23,351.35,500.0,351.29,351.35,351.23,351.35,500.0
2012-02-07 12:00:00,351.47,351.49,351.3,351.33,1300.0,351.47,351.49,351.3,351.33,1300.0
2012-02-07 12:05:00,351.33,351.75,351.33,351.75,1100.0,351.33,351.75,351.33,351.75,1100.0
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 12:15:00,351.45,351.45,351.45,351.45,0.0,351.45,351.45,351.45,351.45,0.0
2012-02-07 12:20:00,351.74,351.75,351.51,351.51,500.0,351.74,351.75,351.51,351.51,500.0
2012-02-07 12:25:00,351.66,351.69,351.46,351.46,700.0,351.66,351.69,351.46,351.46,700.0
2012-02-07 12:30:00,351.5,351.6,351.47,351.47,800.0,351.5,351.6,351.47,351.47,800.0
2012-02-07 12:35:00,351.5,351.64,351.47,351.61,1200.0,351.5,351.64,351.47,351.61,1200.0
2012-02-07 12:40:00,351.65,351.65,351.48,351.48,700.0,351.65,351.65,351.48,351.48,700.0
2012-02-07 12:45:00,351.58,351.71,351.49,351.5,2100.0,351.58,351.71,351.49,351.5,2100.0
2012-02-07 12:50:00,351.49,351.68,351.49,351.5,300.0,351.49,351.68,351.49,351.5,300.0
2012-02-07 12:55:00,351.52,351.55,351.46,351.5,2300.0,351.52,351.55,351.46,351.5,2300.0
2012-02-07 13:00:00,351.52,351.65,351.5,351.65,2300.0,351.52,351.65,351.5,351.65,2300.0
2012-02-07 13:05:00,351.52,351.53,351.36,351.36,700.0,351.52,351.53,351.36,351.36,700.0
2012-02-07 13:10:00,351.55,351.55,351.34,351.41,2400.0,351.55,351.55,351.34,351.41,2400.0
2012-02-07 13:15:00,351.62,351.62,351.19,351.37,1100.0,351.62,351.62,351.19,351.37,1100.0
2012-02-07 13:20:00,351.28,351.28,351.17,351.17,300.0,351.28,351.28,351.17,351.17,300.0
2012-02-07 13:25:00,351.35,351.36,351.15,351.36,1200.0,351.35,351.36,351.15,351.36,1200.0
2012-02-07 13:30:00,351.43,351.43,351.01,351.09,1900.0,351.43,351.43,351.01,351.09,1900.0
2012-02-07 13:35:00,351.0,351.1,351.0,351.07,500.0,351.0,351.1,351.0,351.07,500.0
2012-02-07 13:40:00,351.06,351.06,350.91,350.92,1000.0,351.06,351.06,350.91,350.92,1000.0
2012-02-07 13:45:00,350.82,351.05,350.75,350.93,1300.0,350.82,351.05,350.75,350.93,1300.0
2012-02-07 13:50:00,350.93,351.05,350.93,351.05,500.0,350.93,351.05,350.93,351.05,500.0
2012-02-07 13:55:00,351.06,351.06,350.8,350.84,4000.0,351.06,351.06,350.8,350.84,4000.0
2012-02-07 14:00:00,350.75,350.95,350.67,350.95,2600.0,350.75,350.95,350.67,350.95,2600.0
2012-02-07 14:05:00,351.15,351.45,351.06,351.39,2000.0,351.15,351.45,351.06,351.39,2000.0
2012-02-07 14:10:00,351.52,351.63,351.26,351.49,5300.0,351.52,351.63,351.26,351.49,5300.0
2012-02-07 14:15:00,351.47,351.5,351.11,351.11,1700.0,351.47,351.5,351.11,351.11,1700.0
2012-02-07 14:20:00,351.06,351.12,350.95,350.95,1000.0,351.06,351.12,350.95,350.95,1000.0
2012-02-07 14:25:00,350.88,350.95,350.88,350.88,600.0,350.88,350.95,350.88,350.88,600.0
2012-02-07 14:30:00,350.88,351.21,350.84,351.08,2700.0,350.88,351.21,350.84,351.08,2700.0
2012-02-07 14:35:00,351.1,351.15,351.1,351.13,1500.0,351.1,351.15,351.1,351.13,1500.0
2012-02-07 14:40:00,351.09,351.21,351.09,351.21,900.0,351.09,351.21,351.09,351.21,900.0
2012-02-07 14:45:00,351.29,351.38,351.2,351.27,2300.0,351.29,351.38,351.2,351.27,2300.0
2012-02-07 14:50:00,351.18,351.22,351.08,351.08,1000.0,351.18,351.22,351.08,351.08,1000.0
2012-02-07 14:55:00,350.91,350.91,350.59,350.59,600.0,350.91,350.91,350.59,350.59,600.0
2012-02-07 15:00:00,350.59,350.87,350.5,350.87,2300.0,350.59,350.87,350.5,350.87,2300.0
2012-02-07 15:05:00,350.89,351.3,350.89,351.26,1300.0,350.89,351.3,350.89,351.26,1300.0
2012-02-07 15:10:00,351.27,351.3,351.15,351.22,2100.0,351.27,351.3,351.15,351.22,2100.0
2012-02-07 15:15:00,351.18,351.42,350.9,351.42,8900.0,351.18,351.42,350.9,351.42,8900.0
2012-02-07 15:20:00,351.49,351.49,351.38,351.47,1700.0,351.49,351.49,351.38,351.47,1700.0
2012-02-07 15:25:00,351.42,351.42,351.24,351.33,8200.0,351.42,351.42,351.24,351.33,8200.0
2012-02-07 15:30:00,351.22,351.28,351.01,351.01,1000.0,351.22,351.28,351.01,351.01,1000.0
2012-02-07 15:35:00,351.06,351.18,350.72,350.73,3000.0,351.06,351.18,350.72,350.73,3000.0
2012-02-07 15:40:00,350.74,350.83,350.59,350.83,3200.0,350.74,350.83,350.59,350.83,3200.0
2012-02-07 15:45:00,350.83,350.99,350.56,350.99,3000.0,350.83,350.99,350.56,350.99,3000.0
2012-02-07 15:50:00,350.9,350.91,350.4,350.82,2800.0,350.9,350.91,350.4,350.82,2800.0
2012-02-07 15:55:00,350.58,350.79,350.56,350.65,4900.0,350.58,350.79,350.56,350.65,4900.0
2012-02-08 09:30:00,350.62,350.62,350.31,350.31,1200.0,350.62,350.62,350.31,350.31,1200.0
2012-02-08 09:35:00,350.66,350.73,350.02,350.35,4800.0,350.66,350.73,350.02,350.35,4800.0
2012-02-08 09:40:00,350.23,351.22,350.23,351.22,2700.0,350.23,351.22,350.23,351.22,2700.0
2012-02-08 09:45:00,351.14,351.18,351.13,351.18,1200.0,351.14,351.18,351.13,351.18,1200.0
2012-02-08 09:50:00,351.28,351.58,351.13,351.54,4100.0,351.28,351.58,351.13,351.54,4100.0
2012-02-08 09:55:00,351.53,351.53,351.3,351.31,2300.0,351.53,351.53,351.3,351.31,2300.0
2012-02-08 10:00:00,351.42,351.7,351.38,351.7,1500.0,351.42,351.7,351.38,351.7,1500.0
2012-02-08 10:05:00,351.71,351.71,351.69,351.7,500.0,351.71,351.71,351.69,351.7,500.0
2012-02-08 10:10:00,351.7,351.7,351.7,351.7,0.0,351.7,351.7,351.7,351.7,0.0
2012-02-08 10:15:00,351.92,351.92,351.81,351.81,1000.0,351.92,351.92,351.81,351.81,1000.0
2012-02-08 10:20:00,351.72,351.93,351.53,351.83,3100.0,351.72,351.93,351.53,351.83,3100.0
2012-02-08 10:25:00,351.76,351.76,351.76,351.76,100.0,351.76,351.76,351.76,351.76,100.0
2012-02-08 10:30:00,351.56,351.56,351.09,351.2,2100.0,351.56,351.56,351.09,351.2,2100.0
2012-02-08 10:35:00,351.02,351.26,351.01,351.22,1500.0,351.02,351.26,351.01,351.22,1500.0
2012-02-08 10:40:00,351.15,351.15,350.79,350.89,1100.0,351.15,351.15,350.79,350.89,1100.0
2012-02-08 10:45:00,351.03,351.2,350.96,351.12,5800.0,351.03,351.2,350.96,351.12,5800.0
2012-02-08 10:50:00,351.15,351.22,350.93,351.11,8300.0,351.15,351.22,350.93,351.11,8300.0
2012-02-08 10:55:00,351.11,351.11,350.5,350.5,1700.0,351.11,351.11,350.5,350.5,1700.0
2012-02-08 11:00:00,350.41,350.59,349.76,349.76,3100.0,350.41,350.59,349.76,349.76,3100.0
2012-02-08 11:05:00,349.8,350.29,349.79,350.08,2700.0,349.8,350.29,349.79,350.08,2700.0
2012-02-08 11:10:00,350.06,350.09,350.04,350.09,800.0,350.06,350.09,350.04,350.09,800.0
2012-02-08 11:15:00,350.09,350.13,350.0,350.0,600.0,350.09,350.13,350.0,350.0,600.0
2012-02-08 11:20:00,349.93,349.99,349.86,349.99,1200.0,349.93,349.99,349.86,349.99,1200.0
2012-02-08 11:25:00,349.92,349.95,349.85,349.95,1800.0,349.92,349.95,349.85,349.95,1800.0
2012-02-08 11:30:00,349.96,350.07,349.96,350.03,1600.0,349.96,350.07,349.96,350.03,1600.0
2012-02-08 11:35:00,350.02,350.09,349.94,350.0,2300.0,350.02,350.09,349.94,350.0,2300.0
2012-02-08 11:40:00,349.94,350.0,349.79,349.79,2400.0,349.94,350.0,349.79,349.79,2400.0
2012-02-08 11:45:00,349.82,349.97,349.76,349.89,1400.0,349.82,349.97,349.76,349.89,1400.0
2012-02-08 11:50:00,349.91,350.19,349.91,350.14,2200.0,349.91,350.19,349.91,350.14,2200.0
2012-02-08 11:55:00,350.29,350.3,350.0,350.0,1500.0,350.29,350.3,350.0,350.0,1500.0
2012-02-08 12:00:00,349.93,350.12,349.91,349.91,2900.0,349.93,350.12,349.91,349.91,2900.0
2012-02-08 12:05:00,349.94,349.94,348.37,348.37,5900.0,349.94,349.94,348.37,348.37,5900.0
2012-02-08 12:10:00,348.37,348.59,348.09,348.38,4600.0,348.37,348.59,348.09,348.38,4600.0
2012-02-08 12:15:00,348.38,348.39,348.19,348.19,800.0,348.38,348.39,348.19,348.19,800.0
2012-02-08 12:20:00,348.32,348.46,348.09,348.13,4300.0,348.32,348.46,348.09,348.13,4300.0
2012-02-08 12:25:00,348.06,348.13,347.27,347.47,6500.0,348.06,348.13,347.27,347.47,6500.0
2012-02-08 12:30:00,347.45,347.68,347.2,347.52,2000.0,347.45,347.68,347.2,347.52,2000.0
2012-02-08 12:35:00,347.62,347.81,347.53,347.67,4100.0,347.62,347.81,347.53,347.67,4100.0
2012-02-08 12:40:00,347.57,348.07,347.5,348.07,4500.0,347.57,348.07,347.5,348.07,4500.0
2012-02-08 12:45:00,348.33,348.33,348.24,348.24,500.0,348.33,348.33,348.24,348.24,500.0
2012-02-08 12:50:00,348.34,348.87,348.22,348.87,1600.0,348.34,348.87,348.22,348.87,1600.0
2012-02-08 12:55:00,348.74,348.99,348.74,348.81,5100.0,348.74,348.99,348.74,348.81,5100.0
2012-02-08 13:00:00,348.91,348.91,348.67,348.67,2000.0,348.91,348.91,348.67,348.67,2000.0
2012-02-08 13:05:00,348.63,348.68,348.25,348.36,4900.0,348.63,348.68,348.25,348.36,4900.0
2012-02-08 13:10:00,348.44,348.44,348.05,348.05,2000.0,348.44,348.44,348.05,348.05,2000.0
2012-02-08 13:15:00,347.89,348.06,347.86,347.86,2700.0,347.89,348.06,347.86,347.86,2700.0
2012-02-08 13:20:00,348.05,348.09,347.86,348.09,2100.0,348.05,348.09,347.86,348.09,2100.0
2012-02-08 13:25:00,348.11,348.24,347.85,348.04,2800.0,348.11,348.24,347.85,348.04,2800.0
2012-02-08 13:30:00,348.04,348.13,348.03,348.13,700.0,348.04,348.13,348.03,348.13,700.0
2012-02-08 13:35:00,348.11,348.3,348.03,348.06,2100.0,348.11,348.3,348.03,348.06,2100.0
2012-02-08 13:40:00,348.07,348.18,348.04,348.04,1000.0,348.07,348.18,348.04,348.04,1000.0
2012-02-08 13:45:00,347.82,348.41,347.8,348.23,4700.0,347.82,348.41,347.8,348.23,4700.0
2012-02-08 13:50:00,348.17,348.3,348.17,348.29,300.0,348.17,348.3,348.17,348.29,300.0
2012-02-08 13:55:00,348.17,348.26,348.08,348.12,2100.0,348.17,348.26,348.08,348.12,2100.0
2012-02-08 14:00:00,348.08,348.15,348.08,348.15,3000.0,348.08,348.15,348.08,348.15,3000.0
2012-02-08 14:05:00,348.14,348.19,348.14,348.19,400.0,348.14,348.19,348.14,348.19,400.0
2012-02-08 14:10:00,348.2,348.42,348.17,348.42,1700.0,348.2,348.42,348.17,348.42,1700.0
2012-02-08 14:15:00,348.45,348.62,348.45,348.61,1100.0,348.45,348.62,348.45,348.61,1100.0
2012-02-08 14:20:00,348.74,348.75,348.55,348.56,2000.0,348.74,348.75,348.55,348.56,2000.0
2012-02-08 14:25:00,348.63,348.86,348.63,348.71,1400.0,348.63,348.86,348.63,348.71,1400.0
2012-02-08 14:30:00,348.69,348.73,348.67,348.7,1400.0,348.69,348.73,348.67,348.7,1400.0
2012-02-08 14:35:00,348.72,348.8,348.67,348.74,2200.0,348.72,348.8,348.67,348.74,2200.0
2012-02-08 14:40:00,348.81,348.89,348.81,348.84,700.0,348.81,348.89,348.81,348.84,700.0
2012-02-08 14:45:00,348.85,349.46,348.85,349.46,1200.0,348.85,349.46,348.85,349.46,1200.0
2012-02-08 14:50:00,349.34,349.34,349.07,349.18,700.0,349.34,349.34,349.07,349.18,700.0
2012-02-08 14:55:00,349.19,349.2,349.18,349.18,1100.0,349.19,349.2,349.18,349.18,1100.0
2012-02-08 15:00:00,349.04,349.16,348.97,349.15,2600.0,349.04,349.16,348.97,349.15,2600.0
2012-02-08 15:05:00,349.13,349.49,349.13,349.31,2600.0,349.13,349.49,349.13,349.31,2600.0
2012-02-08 15:10:00,349.39,349.5,349.21,349.3,3800.0,349.39,349.5,349.21,349.3,3800.0
2012-02-08 15:15:00,349.28,349.45,349.01,349.07,5700.0,349.28,349.45,349.01,349.07,5700.0
2012-02-08 15:20:00,349.08,349.23,349.03,349.17,2200.0,349.08,349.23,349.03,349.17,2200.0
2012-02-08 15:25:00,349.1,349.44,349.1,349.32,3200.0,349.1,349.44,349.1,349.32,3200.0
2012-02-08 15:30:00,349.32,349.42,349.27,349.38,3900.0,349.32,349.42,349.27,349.38,3900.0
2012-02-08 15:35:00,349.42,349.55,349.24,349.33,6700.0,349.42,349.55,349.24,349.33,6700.0
2012-02-08 15:40:00,349.28,349.39,349.0,349.36,8700.0,349.28,349.39,349.0,349.36,8700.0
2012-02-08 15:45:00,349.36,349.52,349.15,349.25,5900.0,349.36,349.52,349.15,349.25,5900.0
2012-02-08 15:50:00,349.15,349.75,349.05,349.74,5300.0,349.15,349.75,349.05,349.74,5300.0
2012-02-08 15:55:00,349.51,349.51,349.22,349.26,7100.0,349.51,349.51,349.22,349.26,7100.0
2012-02-09 09:30:00,347.27,350.06,347.27,349.25,3300.0,347.27,350.06,347.27,349.25,3300.0
2012-02-09 09:35:00,349.35,350.23,348.82,349.25,5600.0,349.35,350.23,348.82,349.25,5600.0
2012-02-09 09:40:00,349.89,349.89,348.86,349.2,4900.0,349.89,349.89,348.86,349.2,4900.0
2012-02-09 09:45:00,349.37,349.89,349.37,349.89,4000.0,349.37,349.89,349.37,349.89,4000.0
2012-02-09 09:50:00,349.63,349.74,349.24,349.57,4500.0,349.63,349.74,349.24,349.57,4500.0
2012-02-09 09:55:00,349.52,349.66,349.26,349.46,4500.0,349.52,349.66,349.26,349.46,4500.0
2012-02-09 10:00:00,349.37,349.59,349.05,349.08,5800.0,349.37,349.59,349.05,349.08,5800.0
2012-02-09 10:05:00,349.05,349.13,348.48,348.78,9700.0,349.05,349.13,348.48,348.78,9700.0
2012-02-09 10:10:00,348.85,348.93,348.51,348.73,3200.0,348.85,348.93,348.51,348.73,3200.0
2012-02-09 10:15:00,348.65,349.16,348.65,349.07,2000.0,348.65,349.16,348.65,349.07,2000.0
2012-02-09 10:20:00,349.08,349.15,348.73,348.93,3800.0,349.08,349.15,348.73,348.93,3800.0
2012-02-09 10:25:00,349.0,349.37,348.89,349.37,3300.0,349.0,349.37,348.89,349.37,3300.0
2012-02-09 10:30:00,349.27,349.48,349.27,349.38,4300.0,349.27,349.48,349.27,349.38,4300.0
2012-02-09 10:35:00,349.32,349.39,348.92,349.21,3500.0,349.32,349.39,348.92,349.21,3500.0
2012-02-09 10:40:00,349.23,349.36,349.2,349.2,1700.0,349.23,349.36,349.2,349.2,1700.0
2012-02-09 10:45:00,349.36,349.44,349.08,349.29,1100.0,349.36,349.44,349.08,349.29,1100.0
2012-02-09 10:50:00,349.1,349.27,349.1,349.16,2000.0,349.1,349.27,349.1,349.16,2000.0
2012-02-09 10:55:00,349.3,349.4,349.26,349.4,900.0,349.3,349.4,349.26,349.4,900.0
2012-02-09 11:00:00,349.39,349.41,349.25,349.41,3500.0,349.39,349.41,349.25,349.41,3500.0
2012-02-09 11:05:00,349.3,349.3,349.23,349.23,600.0,349.3,349.3,349.23,349.23,600.0
2012-02-09 11:10:00,349.29,349.31,349.08,349.29,3800.0,349.29,349.31,349.08,349.29,3800.0
2012-02-09 11:15:00,349.23,349.38,349.2,349.21,5100.0,349.23,349.38,349.2,349.21,5100.0
2012-02-09 11:20:00,349.2,349.43,349.12,349.43,7300.0,349.2,349.43,349.12,349.43,7300.0
2012-02-09 11:25:00,349.36,349.43,349.15,349.22,5800.0,349.36,349.43,349.15,349.22,5800.0
2012-02-09 11:30:00,349.27,349.37,349.19,349.24,2200.0,349.27,349.37,349.19,349.24,2200.0
2012-02-09 11:35:00,349.25,349.36,349.2,349.3,2800.0,349.25,349.36,349.2,349.3,2800.0
2012-02-09 11:40:00,349.31,349.37,349.2,349.3,2000.0,349.31,349.37,349.2,349.3,2000.0
2012-02-09 11:45:00,349.34,349.48,349.3,349.46,5100.0,349.34,349.48,349.3,349.46,5100.0
2012-02-09 11:50:00,349.48,349.97,349.32,349.86,3300.0,349.48,349.97,349.32,349.86,3300.0
2012-02-09 11:55:00,349.98,350.23,349.96,350.03,2300.0,349.98,350.23,349.96,350.03,2300.0
2012-02-09 12:00:00,350.12,350.61,350.12,350.57,1700.0,350.12,350.61,350.12,350.57,1700.0
2012-02-09 12:05:00,350.57,350.65,350.49,350.62,2000.0,350.57,350.65,350.49,350.62,2000.0
2012-02-09 12:10:00,350.64,350.77,350.6,350.73,5400.0,350.64,350.77,350.6,350.73,5400.0
2012-02-09 12:15:00,350.74,351.23,350.74,351.15,3200.0,350.74,351.23,350.74,351.15,3200.0
2012-02-09 12:20:00,351.27,351.6,351.11,351.6,3800.0,351.27,351.6,351.11,351.6,3800.0
2012-02-09 12:25:00,351.61,351.71,351.51,351.71,3700.0,351.61,351.71,351.51,351.71,3700.0
2012-02-09 12:30:00,351.54,351.82,351.54,351.82,900.0,351.54,351.82,351.54,351.82,900.0
2012-02-09 12:35:00,351.84,352.06,351.75,352.06,2700.0,351.84,352.06,351.75,352.06,2700.0
2012-02-09 12:40:00,352.07,352.2,352.07,352.19,900.0,352.07,352.2,352.07,352.19,900.0
2012-02-09 12:45:00,352.17,352.18,352.17,352.18,600.0,352.17,352.18,352.17,352.18,600.0
2012-02-09 12:50:00,352.18,352.28,352.12,352.2,2200.0,352.18,352.28,352.12,352.2,2200.0
2012-02-09 12:55:00,352.22,352.29,352.12,352.29,1900.0,352.22,352.29,352.12,352.29,1900.0
2012-02-09 13:00:00,352.29,352.39,352.28,352.34,3500.0,352.29,352.39,352.28,352.34,3500.0
2012-02-09 13:05:00,352.3,352.43,352.3,352.39,1200.0,352.3,352.43,352.3,352.39,1200.0
2012-02-09 13:10:00,352.41,352.7,352.39,352.61,2200.0,352.41,352.7,352.39,352.61,2200.0
2012-02-09 13:15:00,352.55,352.73,352.54,352.73,1200.0,352.55,352.73,352.54,352.73,1200.0
2012-02-09 13:20:00,352.77,353.26,352.69,353.26,3300.0,352.77,353.26,352.69,353.26,3300.0
2012-02-09 13:25:00,353.15,353.29,353.1,353.28,2900.0,353.15,353.29,353.1,353.28,2900.0
2012-02-09 13:30:00,353.25,353.25,352.84,352.95,1900.0,353.25,353.25,352.84,352.95,1900.0
2012-02-09 13:35:00,352.9,353.02,352.72,352.8,1500.0,352.9,353.02,352.72,352.8,1500.0
2012-02-09 13:40:00,352.85,352.87,352.31,352.4,4700.0,352.85,352.87,352.31,352.4,4700.0
2012-02-09 13:45:00,352.33,352.87,352.33,352.86,3400.0,352.33,352.87,352.33,352.86,3400.0
2012-02-09 13:50:00,352.94,353.52,352.94,353.49,5600.0,352.94,353.52,352.94,353.49,5600.0
2012-02-09 13:55:00,353.49,353.75,353.37,353.75,2900.0,353.49,353.75,353.37,353.75,2900.0
2012-02-09 14:00:00,353.72,353.72,353.7,353.7,200.0,353.72,353.72,353.7,353.7,200.0
2012-02-09 14:05:00,353.52,354.0,353.44,353.44,4800.0,353.52,354.0,353.44,353.44,4800.0
2012-02-09 14:10:00,353.31,353.44,353.16,353.44,1400.0,353.31,353.44,353.16,353.44,1400.0
2012-02-09 14:15:00,353.35,353.79,353.35,353.59,2600.0,353.35,353.79,353.35,353.59,2600.0
2012-02-09 14:20:00,353.8,353.99,353.67,353.94,400.0,353.8,353.99,353.67,353.94,400.0
2012-02-09 14:25:00,353.98,354.21,353.98,354.21,2000.0,353.98,354.21,353.98,354.21,2000.0
2012-02-09 14:30:00,354.22,354.25,353.76,353.76,3300.0,354.22,354.25,353.76,353.76,3300.0
2012-02-09 14:35:00,353.75,353.8,353.55,353.8,1100.0,353.75,353.8,353.55,353.8,1100.0
2012-02-09 14:40:00,353.81,353.98,353.55,353.83,4400.0,353.81,353.98,353.55,353.83,4400.0
2012-02-09 14:45:00,353.87,353.94,353.87,353.94,500.0,353.87,353.94,353.87,353.94,500.0
2012-02-09 14:50:00,354.0,354.0,353.77,353.8,1800.0,354.0,354.0,353.77,353.8,1800.0
2012-02-09 14:55:00,353.8,354.03,353.55,353.57,8200.0,353.8,354.03,353.55,353.57,8200.0
2012-02-09 15:00:00,353.43,353.73,353.22,353.41,2700.0,353.43,353.73,353.22,353.41,2700.0
2012-02-09 15:05:00,353.47,353.53,353.22,353.22,2500.0,353.47,353.53,353.22,353.22,2500.0
2012-02-09 15:10:00,353.3,353.8,353.3,353.66,3800.0,353.3,353.8,353.3,353.66,3800.0
2012-02-09 15:15:00,353.66,353.84,353.4,353.6,3600.0,353.66,353.84,353.4,353.6,3600.0
2012-02-09 15:20:00,353.73,353.93,353.62,353.79,2600.0,353.73,353.93,353.62,353.79,2600.0
2012-02-09 15:25:00,353.88,354.19,353.81,354.04,3600.0,353.88,354.19,353.81,354.04,3600.0
2012-02-09 15:30:00,354.05,354.09,353.81,353.81,4800.0,354.05,354.09,353.81,353.81,4800.0
2012-02-09 15:35:00,353.74,354.06,353.45,353.83,10300.0,353.74,354.06,353.45,353.83,10300.0
2012-02-09 15:40:00,353.86,353.86,353.21,353.34,12500.0,353.86,353.86,353.21,353.34,12500.0
2012-02-09 15:45:00,353.4,353.52,352.79,353.52,19100.0,353.4,353.52,352.79,353.52,19100.0
2012-02-09 15:50:00,353.34,353.74,353.03,353.55,9000.0,353.34,353.74,353.03,353.55,9000.0
2012-02-09 15:55:00,353.6,354.08,353.34,353.93,9000.0,353.6,354.08,353.34,353.93,9000.0
2012-02-10 09:30:00,353.2,353.2,352.39,352.55,4100.0,353.2,353.2,352.39,352.55,4100.0
2012-02-10 09:35:00,352.76,352.76,352.06,352.75,4400.0,352.76,352.76,352.06,352.75,4400.0
2012-02-10 09:40:00,352.75,353.21,352.36,353.21,8300.0,352.75,353.21,352.36,353.21,8300.0
2012-02-10 09:45:00,353.62,353.62,352.73,352.86,3100.0,353.62,353.62,352.73,352.86,3100.0
2012-02-10 09:50:00,352.52,352.84,352.5,352.5,1900.0,352.52,352.84,352.5,352.5,1900.0
2012-02-10 09:55:00,352.52,353.25,352.36,352.91,9200.0,352.52,353.25,352.36,352.91,9200.0
2012-02-10 10:00:00,352.91,352.91,352.42,352.74,12400.0,352.91,352.91,352.42,352.74,12400.0
2012-02-10 10:05:00,352.74,353.15,352.6,352.88,14400.0,352.74,353.15,352.6,352.88,14400.0
2012-02-10 10:10:00,352.77,353.0,352.5,352.93,4300.0,352.77,353.0,352.5,352.93,4300.0
2012-02-10 10:15:00,352.79,352.99,352.65,352.65,3500.0,352.79,352.99,352.65,352.65,3500.0
2012-02-10 10:20:00,352.5,353.05,352.5,352.78,2900.0,352.5,353.05,352.5,352.78,2900.0
2012-02-10 10:25:00,352.78,352.88,352.2,352.2,3700.0,352.78,352.88,352.2,352.2,3700.0
2012-02-10 10:30:00,352.53,352.99,352.5,352.8,1900.0,352.53,352.99,352.5,352.8,1900.0
2012-02-10 10:35:00,352.82,352.99,352.51,352.89,2600.0,352.82,352.99,352.51,352.89,2600.0
2012-02-10 10:40:00,352.79,352.9,352.61,352.82,7500.0,352.79,352.9,352.61,352.82,7500.0
2012-02-10 10:45:00,352.65,353.21,352.41,353.12,5400.0,352.65,353.21,352.41,353.12,5400.0
2012-02-10 10:50:00,353.0,353.22,352.95,353.0,8400.0,353.0,353.22,352.95,353.0,8400.0
2012-02-10 10:55:00,352.82,352.95,352.69,352.84,2300.0,352.82,352.95,352.69,352.84,2300.0
2012-02-10 11:00:00,352.77,353.0,352.75,353.0,2500.0,352.77,353.0,352.75,353.0,2500.0
2012-02-10 11:05:00,353.0,353.27,352.92,353.08,3500.0,353.0,353.27,352.92,353.08,3500.0
2012-02-10 11:10:00,353.02,353.11,352.86,352.87,700.0,353.02,353.11,352.86,352.87,700.0
2012-02-10 11:15:00,352.78,352.89,352.64,352.76,1000.0,352.78,352.89,352.64,352.76,1000.0
2012-02-10 11:20:00,352.75,352.83,352.54,352.75,2400.0,352.75,352.83,352.54,352.75,2400.0
2012-02-10 11:25:00,352.71,353.02,352.69,352.8,7100.0,352.71,353.02,352.69,352.8,7100.0
2012-02-10 11:30:00,352.89,353.13,352.67,353.05,9200.0,352.89,353.13,352.67,353.05,9200.0
2012-02-10 11:35:00,352.87,353.0,352.87,352.87,400.0,352.87,353.0,352.87,352.87,400.0
2012-02-10 11:40:00,353.0,353.1,352.76,352.86,4700.0,353.0,353.1,352.76,352.86,4700.0
2012-02-10 11:45:00,352.91,353.21,352.85,353.09,3700.0,352.91,353.21,352.85,353.09,3700.0
2012-02-10 11:50:00,353.01,353.18,352.99,352.99,2600.0,353.01,353.18,352.99,352.99,2600.0
2012-02-10 11:55:00,352.99,353.17,352.94,352.95,2800.0,352.99,353.17,352.94,352.95,2800.0
2012-02-10 12:00:00,352.95,353.01,352.89,352.99,2300.0,352.95,353.01,352.89,352.99,2300.0
2012-02-10 12:05:00,353.03,353.04,352.96,352.96,2300.0,353.03,353.04,352.96,352.96,2300.0
2012-02-10 12:10:00,352.94,352.97,352.8,352.91,2600.0,352.94,352.97,352.8,352.91,2600.0
2012-02-10 12:15:00,352.91,353.14,352.91,353.01,3500.0,352.91,353.14,352.91,353.01,3500.0
2012-02-10 12:20:00,353.06,353.35,352.8,352.8,8400.0,353.06,353.35,352.8,352.8,8400.0
2012-02-10 12:25:00,352.9,353.06,352.9,353.06,400.0,352.9,353.06,352.9,353.06,400.0
2012-02-10 12:30:00,353.02,353.19,353.02,353.15,1400.0,353.02,353.19,353.02,353.15,1400.0
2012-02-10 12:35:00,353.13,353.17,353.08,353.13,900.0,353.13,353.17,353.08,353.13,900.0
2012-02-10 12:40:00,353.13,353.19,353.13,353.17,700.0,353.13,353.19,353.13,353.17,700.0
2012-02-10 12:45:00,353.16,353.78,353.16,353.78,4900.0,353.16,353.78,353.16,353.78,4900.0
2012-02-10 12:50:00,353.76,353.76,353.59,353.59,300.0,353.76,353.76,353.59,353.59,300.0
2012-02-10 12:55:00,353.59,353.89,353.59,353.82,1700.0,353.59,353.89,353.59,353.82,1700.0
2012-02-10 13:00:00,353.76,353.92,353.51,353.6,10300.0,353.76,353.92,353.51,353.6,10300.0
2012-02-10 13:05:00,353.79,353.94,353.58,353.58,8100.0,353.79,353.94,353.58,353.58,8100.0
2012-02-10 13:10:00,353.58,353.72,353.35,353.72,4400.0,353.58,353.72,353.35,353.72,4400.0
2012-02-10 13:15:00,353.64,353.73,353.22,353.47,7700.0,353.64,353.73,353.22,353.47,7700.0
2012-02-10 13:20:00,353.6,353.84,353.22,353.28,8800.0,353.6,353.84,353.22,353.28,8800.0
2012-02-10 13:25:00,353.62,353.72,353.62,353.7,800.0,353.62,353.72,353.62,353.7,800.0
2012-02-10 13:30:00,353.64,353.64,353.49,353.52,1800.0,353.64,353.64,353.49,353.52,1800.0
2012-02-10 13:35:00,353.43,353.57,353.03,353.03,5600.0,353.43,353.57,353.03,353.03,5600.0
2012-02-10 13:40:00,352.91,353.16,352.91,353.06,3500.0,352.91,353.16,352.91,353.06,3500.0
2012-02-10 13:45:00,353.1,353.1,352.97,352.97,2300.0,353.1,353.1,352.97,352.97,2300.0
2012-02-10 13:50:00,352.91,352.91,352.55,352.69,4000.0,352.91,352.91,352.55,352.69,4000.0
2012-02-10 13:55:00,352.79,352.79,352.5,352.5,500.0,352.79,352.79,352.5,352.5,500.0
2012-02-10 14:00:00,352.55,352.85,352.37,352.67,4700.0,352.55,352.85,352.37,352.67,4700.0
2012-02-10 14:05:00,352.46,352.46,352.26,352.26,1100.0,352.46,352.46,352.26,352.26,1100.0
2012-02-10 14:10:00,352.2,352.62,352.19,352.62,2000.0,352.2,352.62,352.19,352.62,2000.0
2012-02-10 14:15:00,352.55,352.85,352.5,352.52,1700.0,352.55,352.85,352.5,352.52,1700.0
2012-02-10 14:20:00,352.65,352.67,352.49,352.55,1000.0,352.65,352.67,352.49,352.55,1000.0
2012-02-10 14:25:00,352.63,352.72,352.27,352.36,4000.0,352.63,352.72,352.27,352.36,4000.0
2012-02-10 14:30:00,352.62,352.68,352.48,352.59,600.0,352.62,352.68,352.48,352.59,600.0
2012-02-10 14:35:00,352.59,352.59,352.22,352.22,1600.0,352.59,352.59,352.22,352.22,1600.0
2012-02-10 14:40:00,352.29,352.64,352.23,352.64,2000.0,352.29,352.64,352.23,352.64,2000.0
2012-02-10 14:45:00,352.62,352.68,352.53,352.53,1500.0,352.62,352.68,352.53,352.53,1500.0
2012-02-10 14:50:00,352.53,352.53,352.47,352.51,2000.0,352.53,352.53,352.47,352.51,2000.0
2012-02-10 14:55:00,352.5,352.69,352.16,352.69,20100.0,352.5,352.69,352.16,352.69,20100.0
2012-02-10 15:00:00,352.63,353.1,352.56,353.08,5400.0,352.63,353.1,352.56,353.08,5400.0
2012-02-10 15:05:00,353.09,353.17,352.98,353.12,4900.0,353.09,353.17,352.98,353.12,4900.0
2012-02-10 15:10:00,353.18,353.51,353.12,353.43,7200.0,353.18,353.51,353.12,353.43,7200.0
2012-02-10 15:15:00,353.48,353.77,353.44,353.69,3800.0,353.48,353.77,353.44,353.69,3800.0
2012-02-10 15:20:00,353.77,354.09,353.76,354.06,2600.0,353.77,354.09,353.76,354.06,2600.0
2012-02-10 15:25:00,354.02,354.13,353.75,354.13,3600.0,354.02,354.13,353.75,354.13,3600.0
2012-02-10 15:30:00,354.07,354.09,353.87,354.03,6500.0,354.07,354.09,353.87,354.03,6500.0
2012-02-10 15:35:00,354.02,354.17,353.93,354.17,7400.0,354.02,354.17,353.93,354.17,7400.0
2012-02-10 15:40:00,354.16,354.16,354.01,354.01,4400.0,354.16,354.16,354.01,354.01,4400.0
2012-02-10 15:45:00,354.01,354.02,353.74,353.75,5900.0,354.01,354.02,353.74,353.75,5900.0
2012-02-10 15:50:00,353.83,354.0,353.77,353.91,4300.0,353.83,354.0,353.77,353.91,4300.0
2012-02-10 15:55:00,353.91,354.11,353.8,354.07,7000.0,353.91,354.11,353.8,354.07,7000.0
2012-02-13 09:30:00,356.12,356.12,354.1,354.89,12200.0,356.12,356.12,354.1,354.89,12200.0
2012-02-13 09:35:00,355.0,356.27,354.88,355.86,8100.0,355.0,356.27,354.88,355.86,8100.0
2012-02-13 09:40:00,355.85,356.39,354.87,355.44,12300.0,355.85,356.39,354.87,355.44,12300.0
2012-02-13 09:45:00,355.79,356.24,355.66,355.9,3200.0,355.79,356.24,355.66,355.9,3200.0
2012-02-13 09:50:00,356.15,356.16,355.57,355.62,4300.0,356.15,356.16,355.57,355.62,4300.0
2012-02-13 09:55:00,355.62,356.21,355.27,355.57,8000.0,355.62,356.21,355.27,355.57,8000.0
2012-02-13 10:00:00,355.56,356.24,355.56,356.08,2800.0,355.56,356.24,355.56,356.08,2800.0
2012-02-13 10:05:00,356.09,356.6,356.09,356.51,3200.0,356.09,356.6,356.09,356.51,3200.0
2012-02-13 10:10:00,356.38,356.52,355.96,356.52,3500.0,356.38,356.52,355.96,356.52,3500.0
2012-02-13 10:15:00,356.67,357.0,356.61,356.86,2900.0,356.67,357.0,356.61,356.86,2900.0
2012-02-13 10:20:00,357.12,357.34,356.98,357.34,3900.0,357.12,357.34,356.98,357.34,3900.0
2012-02-13 10:25:00,357.28,357.36,356.61,356.61,6700.0,357.28,357.36,356.61,356.61,6700.0
2012-02-13 10:30:00,356.72,356.72,356.02,356.24,3400.0,356.72,356.72,356.02,356.24,3400.0
2012-02-13 10:35:00,356.5,356.65,356.16,356.32,5000.0,356.5,356.65,356.16,356.32,5000.0
2012-02-13 10:40:00,356.35,356.62,356.23,356.33,11100.0,356.35,356.62,356.23,356.33,11100.0
2012-02-13 10:45:00,356.26,356.26,355.71,356.1,7200.0,356.26,356.26,355.71,356.1,7200.0
2012-02-13 10:50:00,356.01,356.37,355.67,356.34,7900.0,356.01,356.37,355.67,356.34,7900.0
2012-02-13 10:55:00,356.13,356.89,356.13,356.83,1400.0,356.13,356.89,356.13,356.83,1400.0
2012-02-13 11:00:00,356.82,357.17,356.81,357.16,4300.0,356.82,357.17,356.81,357.16,4300.0
2012-02-13 11:05:00,357.23,357.5,357.01,357.5,2600.0,357.23,357.5,357.01,357.5,2600.0
2012-02-13 11:10:00,357.62,357.87,357.44,357.87,3200.0,357.62,357.87,357.44,357.87,3200.0
2012-02-13 11:15:00,357.87,357.87,357.32,357.34,4200.0,357.87,357.87,357.32,357.34,4200.0
2012-02-13 11:20:00,357.34,357.58,357.23,357.57,2900.0,357.34,357.58,357.23,357.57,2900.0
2012-02-13 11:25:00,357.64,357.66,357.32,357.32,2400.0,357.64,357.66,357.32,357.32,2400.0
2012-02-13 11:30:00,357.42,358.33,357.42,358.33,4200.0,357.42,358.33,357.42,358.33,4200.0
2012-02-13 11:35:00,358.33,358.37,358.02,358.04,2200.0,358.33,358.37,358.02,358.04,2200.0
2012-02-13 11:40:00,358.05,358.39,358.05,358.39,1400.0,358.05,358.39,358.05,358.39,1400.0
2012-02-13 11:45:00,358.39,358.4,358.16,358.34,2900.0,358.39,358.4,358.16,358.34,2900.0
2012-02-13 11:50:00,358.3,358.49,358.26,358.35,2300.0,358.3,358.49,358.26,358.35,2300.0
2012-02-13 11:55:00,358.27,358.39,358.16,358.2,2700.0,358.27,358.39,358.16,358.2,2700.0
2012-02-13 12:00:00,358.19,358.3,358.14,358.2,1800.0,358.19,358.3,358.14,358.2,1800.0
2012-02-13 12:05:00,358.15,358.27,358.05,358.06,3800.0,358.15,358.27,358.05,358.06,3800.0
2012-02-13 12:10:00,358.16,358.23,358.06,358.06,1100.0,358.16,358.23,358.06,358.06,1100.0
2012-02-13 12:15:00,358.12,358.28,358.05,358.05,3800.0,358.12,358.28,358.05,358.05,3800.0
2012-02-13 12:20:00,358.05,358.37,358.05,358.3,3600.0,358.05,358.37,358.05,358.3,3600.0
2012-02-13 12:25:00,358.38,358.81,358.38,358.65,4700.0,358.38,358.81,358.38,358.65,4700.0
2012-02-13 12:30:00,358.62,358.96,358.61,358.95,3100.0,358.62,358.96,358.61,358.95,3100.0
2012-02-13 12:35:00,358.96,359.15,358.96,359.11,3600.0,358.96,359.15,358.96,359.11,3600.0
2012-02-13 12:40:00,359.05,359.37,359.01,359.22,4700.0,359.05,359.37,359.01,359.22,4700.0
2012-02-13 12:45:00,359.27,359.4,358.97,359.16,18600.0,359.27,359.4,358.97,359.16,18600.0
2012-02-13 12:50:00,358.98,359.17,358.9,358.98,4700.0,358.98,359.17,358.9,358.98,4700.0
2012-02-13 12:55:00,358.89,359.02,358.77,359.02,1700.0,358.89,359.02,358.77,359.02,1700.0
2012-02-13 13:00:00,359.17,359.25,358.81,358.87,9100.0,359.17,359.25,358.81,358.87,9100.0
2012-02-13 13:05:00,358.85,359.43,358.85,359.03,4100.0,358.85,359.43,358.85,359.03,4100.0
2012-02-13 13:10:00,359.04,359.39,359.04,359.35,1800.0,359.04,359.39,359.04,359.35,1800.0
2012-02-13 13:15:00,359.32,359.5,359.03,359.17,7600.0,359.32,359.5,359.03,359.17,7600.0
2012-02-13 13:20:00,359.43,359.85,359.37,359.85,1600.0,359.43,359.85,359.37,359.85,1600.0
2012-02-13 13:25:00,359.62,359.88,359.6,359.78,3300.0,359.62,359.88,359.6,359.78,3300.0
2012-02-13 13:30:00,359.6,360.41,359.54,359.93,11900.0,359.6,360.41,359.54,359.93,11900.0
2012-02-13 13:35:00,360.03,360.11,359.63,359.63,2800.0,360.03,360.11,359.63,359.63,2800.0
2012-02-13 13:40:00,359.83,359.96,359.59,359.82,5300.0,359.83,359.96,359.59,359.82,5300.0
2012-02-13 13:45:00,359.73,360.02,359.63,359.78,4000.0,359.73,360.02,359.63,359.78,4000.0
2012-02-13 13:50:00,359.78,359.99,359.5,359.71,2900.0,359.78,359.99,359.5,359.71,2900.0
2012-02-13 13:55:00,359.73,359.87,359.43,359.43,1800.0,359.73,359.87,359.43,359.43,1800.0
2012-02-13 14:00:00,359.67,359.8,359.64,359.66,1900.0,359.67,359.8,359.64,359.66,1900.0
2012-02-13 14:05:00,359.59,359.78,359.59,359.78,600.0,359.59,359.78,359.59,359.78,600.0
2012-02-13 14:10:00,359.67,359.67,359.42,359.42,800.0,359.67,359.67,359.42,359.42,800.0
2012-02-13 14:15:00,359.41,359.41,359.11,359.11,600.0,359.41,359.41,359.11,359.11,600.0
2012-02-13 14:20:00,359.08,359.08,358.87,358.87,2100.0,359.08,359.08,358.87,358.87,2100.0
2012-02-13 14:25:00,358.88,359.13,358.74,358.98,6700.0,358.88,359.13,358.74,358.98,6700.0
2012-02-13 14:30:00,358.98,359.1,358.79,358.96,5400.0,358.98,359.1,358.79,358.96,5400.0
2012-02-13 14:35:00,358.99,359.36,358.93,358.93,2700.0,358.99,359.36,358.93,358.93,2700.0
2012-02-13 14:40:00,359.09,359.39,358.99,358.99,1100.0,359.09,359.39,358.99,358.99,1100.0
2012-02-13 14:45:00,358.81,358.81,358.66,358.66,500.0,358.81,358.81,358.66,358.66,500.0
2012-02-13 14:50:00,358.77,358.78,358.63,358.63,700.0,358.77,358.78,358.63,358.63,700.0
2012-02-13 14:55:00,358.65,358.72,358.3,358.42,4500.0,358.65,358.72,358.3,358.42,4500.0
2012-02-13 15:00:00,358.42,358.49,358.28,358.42,1100.0,358.42,358.49,358.28,358.42,1100.0
2012-02-13 15:05:00,358.36,358.41,357.89,358.08,10800.0,358.36,358.41,357.89,358.08,10800.0
2012-02-13 15:10:00,357.89,358.02,357.75,358.02,5100.0,357.89,358.02,357.75,358.02,5100.0
2012-02-13 15:15:00,357.94,357.98,357.73,357.73,24000.0,357.94,357.98,357.73,357.73,24000.0
2012-02-13 15:20:00,357.88,357.9,357.27,357.6,15800.0,357.88,357.9,357.27,357.6,15800.0
2012-02-13 15:25:00,357.6,358.13,357.5,358.02,3300.0,357.6,358.13,357.5,358.02,3300.0
2012-02-13 15:30:00,358.14,358.14,357.58,357.93,8000.0,358.14,358.14,357.58,357.93,8000.0
2012-02-13 15:35:00,358.08,358.59,358.0,358.46,7800.0,358.08,358.59,358.0,358.46,7800.0
2012-02-13 15:40:00,358.45,358.79,358.35,358.67,13600.0,358.45,358.79,358.35,358.67,13600.0
2012-02-13 15:45:00,358.52,358.63,358.01,358.02,11400.0,358.52,358.63,358.01,358.02,11400.0
2012-02-13 15:50:00,358.0,358.23,357.8,358.12,12200.0,358.0,358.23,357.8,358.12,12200.0
2012-02-13 15:55:00,358.02,358.45,358.02,358.26,12800.0,358.02,358.45,358.02,358.26,12800.0
2012-02-14 09:30:00,356.22,358.8,356.22,357.0,8100.0,356.22,358.8,356.22,357.0,8100.0
2012-02-14 09:35:00,356.97,357.65,356.97,357.34,1400.0,356.97,357.65,356.97,357.34,1400.0
2012-02-14 09:40:00,357.93,357.94,357.26,357.26,1600.0,357.93,357.94,357.26,357.26,1600.0
2012-02-14 09:45:00,357.63,358.88,357.62,358.55,2500.0,357.63,358.88,357.62,358.55,2500.0
2012-02-14 09:50:00,358.89,359.01,358.29,359.01,1100.0,358.89,359.01,358.29,359.01,1100.0
2012-02-14 09:55:00,358.99,358.99,358.52,358.63,1200.0,358.99,358.99,358.52,358.63,1200.0
2012-02-14 10:00:00,359.0,359.0,358.42,358.9,1500.0,359.0,359.0,358.42,358.9,1500.0
2012-02-14 10:05:00,359.0,359.41,359.0,359.2,3000.0,359.0,359.41,359.0,359.2,3000.0
2012-02-14 10:10:00,359.5,359.64,359.21,359.62,1500.0,359.5,359.64,359.21,359.62,1500.0
2012-02-14 10:15:00,359.53,359.63,359.16,359.4,3100.0,359.53,359.63,359.16,359.4,3100.0
2012-02-14 10:20:00,359.23,359.42,359.16,359.42,600.0,359.23,359.42,359.16,359.42,600.0
2012-02-14 10:25:00,359.16,359.31,359.0,359.01,3300.0,359.16,359.31,359.0,359.01,3300.0
2012-02-14 10:30:00,359.0,359.49,359.0,359.35,3900.0,359.0,359.49,359.0,359.35,3900.0
2012-02-14 10:35:00,359.16,359.67,359.16,359.36,2000.0,359.16,359.67,359.16,359.36,2000.0
2012-02-14 10:40:00,359.3,359.62,359.0,359.0,4300.0,359.3,359.62,359.0,359.0,4300.0
2012-02-14 10:45:00,359.21,359.42,359.16,359.16,1400.0,359.21,359.42,359.16,359.16,1400.0
2012-02-14 10:50:00,359.08,359.3,359.08,359.3,1900.0,359.08,359.3,359.08,359.3,1900.0
2012-02-14 10:55:00,359.17,359.3,359.16,359.26,2300.0,359.17,359.3,359.16,359.26,2300.0
2012-02-14 11:00:00,359.36,359.36,359.0,359.04,5100.0,359.36,359.36,359.0,359.04,5100.0
2012-02-14 11:05:00,359.06,359.18,359.06,359.17,1000.0,359.06,359.18,359.06,359.17,1000.0
2012-02-14 11:10:00,359.18,359.42,358.92,359.14,6800.0,359.18,359.42,358.92,359.14,6800.0
2012-02-14 11:15:00,359.31,359.31,359.11,359.2,7000.0,359.31,359.31,359.11,359.2,7000.0
2012-02-14 11:20:00,359.11,359.11,359.0,359.04,900.0,359.11,359.11,359.0,359.04,900.0
2012-02-14 11:25:00,359.08,359.21,359.05,359.12,2200.0,359.08,359.21,359.05,359.12,2200.0
2012-02-14 11:30:00,359.16,359.16,358.98,359.0,2000.0,359.16,359.16,358.98,359.0,2000.0
2012-02-14 11:35:00,359.03,359.16,359.0,359.16,3200.0,359.03,359.16,359.0,359.16,3200.0
2012-02-14 11:40:00,359.16,359.16,359.16,359.16,0.0,359.16,359.16,359.16,359.16,0.0
2012-02-14 11:45:00,359.01,359.13,359.0,359.09,2200.0,359.01,359.13,359.0,359.09,2200.0
2012-02-14 11:50:00,359.0,359.4,359.0,359.4,1200.0,359.0,359.4,359.0,359.4,1200.0
2012-02-14 11:55:00,359.15,359.21,359.15,359.17,600.0,359.15,359.21,359.15,359.17,600.0
2012-02-14 12:00:00,359.17,359.17,359.17,359.17,0.0,359.17,359.17,359.17,359.17,0.0
2012-02-14 12:05:00,359.17,359.17,358.94,359.0,6300.0,359.17,359.17,358.94,359.0,6300.0
2012-02-14 12:10:00,359.0,359.08,359.0,359.08,400.0,359.0,359.08,359.0,359.08,400.0
2012-02-14 12:15:00,359.15,359.15,358.99,358.99,400.0,359.15,359.15,358.99,358.99,400.0
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 12:25:00,359.04,359.04,359.04,359.04,0.0,359.04,359.04,359.04,359.04,0.0
2012-02-14 12:30:00,359.02,359.18,358.96,359.18,4500.0,359.02,359.18,358.96,359.18,4500.0
2012-02-14 12:35:00,359.08,359.1,359.08,359.1,1100.0,359.08,359.1,359.08,359.1,1100.0
2012-02-14 12:40:00,359.08,359.33,359.07,359.3,1300.0,359.08,359.33,359.07,359.3,1300.0
2012-02-14 12:45:00,359.28,359.48,359.23,359.46,900.0,359.28,359.48,359.23,359.46,900.0
2012-02-14 12:50:00,359.52,359.59,359.52,359.58,600.0,359.52,359.59,359.52,359.58,600.0
2012-02-14 12:55:00,359.42,359.56,358.95,358.99,3200.0,359.42,359.56,358.95,358.99,3200.0
2012-02-14 13:00:00,358.96,359.05,358.94,359.05,2300.0,358.96,359.05,358.94,359.05,2300.0
2012-02-14 13:05:00,359.12,359.12,359.02,359.1,800.0,359.12,359.12,359.02,359.1,800.0
2012-02-14 13:10:00,359.1,359.28,358.95,359.28,2500.0,359.1,359.28,358.95,359.28,2500.0
2012-02-14 13:15:00,359.28,359.28,359.03,359.24,1100.0,359.28,359.28,359.03,359.24,1100.0
2012-02-14 13:20:00,359.11,359.11,359.0,359.01,500.0,359.11,359.11,359.0,359.01,500.0
2012-02-14 13:25:00,359.03,359.04,358.88,359.01,700.0,359.03,359.04,358.88,359.01,700.0
2012-02-14 13:30:00,359.02,359.13,358.93,358.94,2300.0,359.02,359.13,358.93,358.94,2300.0
2012-02-14 13:35:00,358.93,359.29,358.84,359.02,1400.0,358.93,359.29,358.84,359.02,1400.0
2012-02-14 13:40:00,359.22,359.22,358.91,358.96,1700.0,359.22,359.22,358.91,358.96,1700.0
2012-02-14 13:45:00,358.97,359.17,358.85,359.09,1800.0,358.97,359.17,358.85,359.09,1800.0
2012-02-14 13:50:00,359.09,359.21,358.89,359.06,2100.0,359.09,359.21,358.89,359.06,2100.0
2012-02-14 13:55:00,359.07,359.18,359.0,359.0,2000.0,359.07,359.18,359.0,359.0,2000.0
2012-02-14 14:00:00,359.08,359.08,358.85,359.06,1900.0,359.08,359.08,358.85,359.06,1900.0
2012-02-14 14:05:00,359.02,359.21,358.82,358.92,2100.0,359.02,359.21,358.82,358.92,2100.0
2012-02-14 14:10:00,358.88,359.05,358.84,359.04,2200.0,358.88,359.05,358.84,359.04,2200.0
2012-02-14 14:15:00,359.04,359.04,358.83,358.91,1900.0,359.04,359.04,358.83,358.91,1900.0
2012-02-14 14:20:00,358.97,359.01,358.8,358.97,2200.0,358.97,359.01,358.8,358.97,2200.0
2012-02-14 14:25:00,358.97,358.97,358.84,358.94,2600.0,358.97,358.97,358.84,358.94,2600.0
2012-02-14 14:30:00,358.83,358.94,358.69,358.93,4800.0,358.83,358.94,358.69,358.93,4800.0
2012-02-14 14:35:00,358.93,359.37,358.93,359.03,2100.0,358.93,359.37,358.93,359.03,2100.0
2012-02-14 14:40:00,359.1,359.27,358.77,358.77,3000.0,359.1,359.27,358.77,358.77,3000.0
2012-02-14 14:45:00,358.68,359.27,358.45,358.61,3200.0,358.68,359.27,358.45,358.61,3200.0
2012-02-14 14:50:00,358.94,358.99,358.81,358.99,1100.0,358.94,358.99,358.81,358.99,1100.0
2012-02-14 14:55:00,359.12,359.12,358.84,358.94,1800.0,359.12,359.12,358.84,358.94,1800.0
2012-02-14 15:00:00,359.04,359.08,358.86,358.86,2300.0,359.04,359.08,358.86,358.86,2300.0
2012-02-14 15:05:00,359.19,359.19,358.8,358.81,3100.0,359.19,359.19,358.8,358.81,3100.0
2012-02-14 15:10:00,359.07,359.17,358.83,358.9,1600.0,359.07,359.17,358.83,358.9,1600.0
2012-02-14 15:15:00,358.93,358.93,358.44,358.44,3200.0,358.93,358.93,358.44,358.44,3200.0
2012-02-14 15:20:00,358.57,358.72,358.45,358.68,3100.0,358.57,358.72,358.45,358.68,3100.0
2012-02-14 15:25:00,358.75,358.96,358.53,358.82,1200.0,358.75,358.96,358.53,358.82,1200.0
2012-02-14 15:30:00,358.72,358.89,358.48,358.58,2300.0,358.72,358.89,358.48,358.58,2300.0
2012-02-14 15:35:00,358.68,358.84,358.6,358.83,4300.0,358.68,358.84,358.6,358.83,4300.0
2012-02-14 15:40:00,358.79,359.08,358.76,359.08,7800.0,358.79,359.08,358.76,359.08,7800.0
2012-02-14 15:45:00,359.14,359.4,358.79,359.22,11600.0,359.14,359.4,358.79,359.22,11600.0
2012-02-14 15:50:00,359.35,359.88,359.23,359.8,8500.0,359.35,359.88,359.23,359.8,8500.0
2012-02-14 15:55:00,359.87,359.99,359.73,359.89,9400.0,359.87,359.99,359.73,359.89,9400.0
2012-02-15 09:30:00,361.4,361.4,359.77,360.5,5400.0,361.4,361.4,359.77,360.5,5400.0
2012-02-15 09:35:00,360.46,360.46,359.99,360.23,400.0,360.46,360.46,359.99,360.23,400.0
2012-02-15 09:40:00,360.28,360.3,359.52,359.52,4600.0,360.28,360.3,359.52,359.52,4600.0
2012-02-15 09:45:00,359.75,360.45,359.52,360.45,4200.0,359.75,360.45,359.52,360.45,4200.0
2012-02-15 09:50:00,360.46,360.49,360.21,360.38,1700.0,360.46,360.49,360.21,360.38,1700.0
2012-02-15 09:55:00,360.27,360.28,359.79,359.8,2600.0,360.27,360.28,359.79,359.8,2600.0
2012-02-15 10:00:00,360.07,360.07,359.69,359.77,2300.0,360.07,360.07,359.69,359.77,2300.0
2012-02-15 10:05:00,359.78,359.95,359.64,359.66,1600.0,359.78,359.95,359.64,359.66,1600.0
2012-02-15 10:10:00,359.69,359.97,359.53,359.8,1900.0,359.69,359.97,359.53,359.8,1900.0
2012-02-15 10:15:00,359.5,359.7,358.94,358.94,2600.0,359.5,359.7,358.94,358.94,2600.0
2012-02-15 10:20:00,358.81,358.81,358.15,358.35,3200.0,358.81,358.81,358.15,358.35,3200.0
2012-02-15 10:25:00,358.53,358.56,358.21,358.51,2500.0,358.53,358.56,358.21,358.51,2500.0
2012-02-15 10:30:00,358.59,359.03,358.54,358.55,4100.0,358.59,359.03,358.54,358.55,4100.0
2012-02-15 10:35:00,358.72,358.78,358.31,358.68,4000.0,358.72,358.78,358.31,358.68,4000.0
2012-02-15 10:40:00,358.95,359.2,358.78,359.16,3100.0,358.95,359.2,358.78,359.16,3100.0
2012-02-15 10:45:00,359.13,359.28,358.99,359.03,3000.0,359.13,359.28,358.99,359.03,3000.0
2012-02-15 10:50:00,359.03,359.13,359.03,359.13,300.0,359.03,359.13,359.03,359.13,300.0
2012-02-15 10:55:00,359.17,359.21,359.07,359.18,2600.0,359.17,359.21,359.07,359.18,2600.0
2012-02-15 11:00:00,359.06,359.29,359.06,359.25,400.0,359.06,359.29,359.06,359.25,400.0
2012-02-15 11:05:00,359.3,359.64,359.3,359.64,1100.0,359.3,359.64,359.3,359.64,1100.0
2012-02-15 11:10:00,359.63,359.65,359.4,359.4,2000.0,359.63,359.65,359.4,359.4,2000.0
2012-02-15 11:15:00,359.4,359.54,359.4,359.54,600.0,359.4,359.54,359.4,359.54,600.0
2012-02-15 11:20:00,359.7,359.77,359.36,359.36,2400.0,359.7,359.77,359.36,359.36,2400.0
2012-02-15 11:25:00,359.46,359.46,359.44,359.45,300.0,359.46,359.46,359.44,359.45,300.0
2012-02-15 11:30:00,359.5,359.57,359.21,359.32,1200.0,359.5,359.57,359.21,359.32,1200.0
2012-02-15 11:35:00,359.22,359.22,359.0,359.13,1000.0,359.22,359.22,359.0,359.13,1000.0
2012-02-15 11:40:00,359.17,359.64,359.15,359.45,1800.0,359.17,359.64,359.15,359.45,1800.0
2012-02-15 11:45:00,359.42,359.46,359.12,359.31,1800.0,359.42,359.46,359.12,359.31,1800.0
2012-02-15 11:50:00,359.34,359.35,359.31,359.34,600.0,359.34,359.35,359.31,359.34,600.0
2012-02-15 11:55:00,359.23,359.23,359.23,359.23,200.0,359.23,359.23,359.23,359.23,200.0
2012-02-15 12:00:00,359.33,359.33,359.15,359.3,600.0,359.33,359.33,359.15,359.3,600.0
2012-02-15 12:05:00,359.23,359.23,359.15,359.15,600.0,359.23,359.23,359.15,359.15,600.0
2012-02-15 12:10:00,359.2,359.27,359.07,359.08,2400.0,359.2,359.27,359.07,359.08,2400.0
2012-02-15 12:15:00,359.15,359.24,359.02,359.08,1800.0,359.15,359.24,359.02,359.08,1800.0
2012-02-15 12:20:00,359.2,359.2,359.01,359.01,200.0,359.2,359.2,359.01,359.01,200.0
2012-02-15 12:25:00,359.0,359.08,358.92,358.92,1100.0,359.0,359.08,358.92,358.92,1100.0
2012-02-15 12:30:00,358.91,358.91,358.67,358.71,1600.0,358.91,358.91,358.67,358.71,1600.0
2012-02-15 12:35:00,358.83,359.04,358.83,358.84,1300.0,358.83,359.04,358.83,358.84,1300.0
2012-02-15 12:40:00,358.93,358.93,358.48,358.48,1400.0,358.93,358.93,358.48,358.48,1400.0
2012-02-15 12:45:00,358.38,358.56,358.38,358.48,800.0,358.38,358.56,358.38,358.48,800.0
2012-02-15 12:50:00,358.38,358.38,358.04,358.11,4700.0,358.38,358.38,358.04,358.11,4700.0
2012-02-15 12:55:00,357.79,357.79,357.52,357.52,900.0,357.79,357.79,357.52,357.52,900.0
2012-02-15 13:00:00,357.43,357.65,357.01,357.45,3200.0,357.43,357.65,357.01,357.45,3200.0
2012-02-15 13:05:00,357.45,357.5,357.01,357.01,1800.0,357.45,357.5,357.01,357.01,1800.0
2012-02-15 13:10:00,357.23,357.23,357.05,357.23,1300.0,357.23,357.23,357.05,357.23,1300.0
2012-02-15 13:15:00,357.04,357.32,357.04,357.32,1000.0,357.04,357.32,357.04,357.32,1000.0
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 13:25:00,357.12,357.12,357.12,357.12,0.0,357.12,357.12,357.12,357.12,0.0
2012-02-15 13:30:00,357.27,357.27,357.04,357.04,900.0,357.27,357.27,357.04,357.04,900.0
2012-02-15 13:35:00,357.18,357.3,357.18,357.3,300.0,357.18,357.3,357.18,357.3,300.0
2012-02-15 13:40:00,357.12,357.25,357.05,357.25,900.0,357.12,357.25,357.05,357.25,900.0
2012-02-15 13:45:00,357.08,357.09,357.07,357.08,900.0,357.08,357.09,357.07,357.08,900.0
2012-02-15 13:50:00,357.29,357.3,357.12,357.3,700.0,357.29,357.3,357.12,357.3,700.0
2012-02-15 13:55:00,357.08,357.27,357.06,357.18,4100.0,357.08,357.27,357.06,357.18,4100.0
2012-02-15 14:00:00,357.28,357.55,357.0,357.1,5800.0,357.28,357.55,357.0,357.1,5800.0
2012-02-15 14:05:00,357.04,357.25,357.04,357.15,4500.0,357.04,357.25,357.04,357.15,4500.0
2012-02-15 14:10:00,357.12,357.15,356.78,356.78,2500.0,357.12,357.15,356.78,356.78,2500.0
2012-02-15 14:15:00,356.83,356.83,356.7,356.72,1600.0,356.83,356.83,356.7,356.72,1600.0
2012-02-15 14:20:00,356.61,356.71,356.6,356.61,2100.0,356.61,356.71,356.6,356.61,2100.0
2012-02-15 14:25:00,356.54,356.56,356.4,356.44,4200.0,356.54,356.56,356.4,356.44,4200.0
2012-02-15 14:30:00,356.5,356.51,356.11,356.12,2400.0,356.5,356.51,356.11,356.12,2400.0
2012-02-15 14:35:00,356.14,356.28,356.08,356.17,1900.0,356.14,356.28,356.08,356.17,1900.0
2012-02-15 14:40:00,356.09,356.14,355.99,356.14,2200.0,356.09,356.14,355.99,356.14,2200.0
2012-02-15 14:45:00,355.92,355.93,355.61,355.82,7000.0,355.92,355.93,355.61,355.82,7000.0
2012-02-15 14:50:00,355.74,355.91,355.72,355.72,16200.0,355.74,355.91,355.72,355.72,16200.0
2012-02-15 14:55:00,355.82,355.93,355.55,355.56,3300.0,355.82,355.93,355.55,355.56,3300.0
2012-02-15 15:00:00,355.44,355.53,355.02,355.23,2200.0,355.44,355.53,355.02,355.23,2200.0
2012-02-15 15:05:00,355.26,355.54,355.2,355.21,3300.0,355.26,355.54,355.2,355.21,3300.0
2012-02-15 15:10:00,355.17,355.35,355.06,355.24,2500.0,355.17,355.35,355.06,355.24,2500.0
2012-02-15 15:15:00,355.33,355.59,355.23,355.26,1600.0,355.33,355.59,355.23,355.26,1600.0
2012-02-15 15:20:00,355.39,355.49,355.1,355.14,3400.0,355.39,355.49,355.1,355.14,3400.0
2012-02-15 15:25:00,355.28,355.47,355.28,355.46,1700.0,355.28,355.47,355.28,355.46,1700.0
2012-02-15 15:30:00,355.41,355.84,355.41,355.66,4300.0,355.41,355.84,355.41,355.66,4300.0
2012-02-15 15:35:00,355.66,356.01,355.66,355.97,5000.0,355.66,356.01,355.66,355.97,5000.0
2012-02-15 15:40:00,356.05,356.37,355.96,356.05,5600.0,356.05,356.37,355.96,356.05,5600.0
2012-02-15 15:45:00,356.22,356.34,355.71,356.05,16100.0,356.22,356.34,355.71,356.05,16100.0
2012-02-15 15:50:00,356.1,356.19,355.49,356.0,24800.0,356.1,356.19,355.49,356.0,24800.0
2012-02-15 15:55:00,355.97,356.05,355.66,355.91,11400.0,355.97,356.05,355.66,355.91,11400.0
2012-02-16 09:30:00,357.01,359.12,356.12,358.58,4900.0,357.01,359.12,356.12,358.58,4900.0
2012-02-16 09:35:00,358.04,358.17,357.14,357.71,12400.0,358.04,358.17,357.14,357.71,12400.0
2012-02-16 09:40:00,357.6,357.6,357.14,357.14,3100.0,357.6,357.6,357.14,357.14,3100.0
2012-02-16 09:45:00,357.47,357.61,356.95,357.22,2900.0,357.47,357.61,356.95,357.22,2900.0
2012-02-16 09:50:00,357.33,357.96,357.33,357.96,2200.0,357.33,357.96,357.33,357.96,2200.0
2012-02-16 09:55:00,357.92,358.5,357.92,358.14,2200.0,357.92,358.5,357.92,358.14,2200.0
2012-02-16 10:00:00,358.05,358.14,357.6,357.7,3200.0,358.05,358.14,357.6,357.7,3200.0
2012-02-16 10:05:00,357.87,357.87,356.62,356.64,3500.0,357.87,357.87,356.62,356.64,3500.0
2012-02-16 10:10:00,356.76,357.0,356.59,356.9,4300.0,356.76,357.0,356.59,356.9,4300.0
2012-02-16 10:15:00,357.14,357.14,356.36,356.69,10900.0,357.14,357.14,356.36,356.69,10900.0
2012-02-16 10:20:00,356.6,356.89,356.42,356.59,8200.0,356.6,356.89,356.42,356.59,8200.0
2012-02-16 10:25:00,356.85,357.33,356.85,357.04,3000.0,356.85,357.33,356.85,357.04,3000.0
2012-02-16 10:30:00,356.89,357.0,356.89,356.89,800.0,356.89,357.0,356.89,356.89,800.0
2012-02-16 10:35:00,356.91,357.07,356.31,356.31,2400.0,356.91,357.07,356.31,356.31,2400.0
2012-02-16 10:40:00,356.39,356.39,356.22,356.22,900.0,356.39,356.39,356.22,356.22,900.0
2012-02-16 10:45:00,356.22,356.31,355.96,356.19,5000.0,356.22,356.31,355.96,356.19,5000.0
2012-02-16 10:50:00,356.35,356.4,356.16,356.16,1000.0,356.35,356.4,356.16,356.16,1000.0
2012-02-16 10:55:00,356.13,356.34,355.86,355.97,4100.0,356.13,356.34,355.86,355.97,4100.0
2012-02-16 11:00:00,356.11,356.11,355.66,355.81,4800.0,356.11,356.11,355.66,355.81,4800.0
2012-02-16 11:05:00,355.96,356.0,355.66,355.75,3400.0,355.96,356.0,355.66,355.75,3400.0
2012-02-16 11:10:00,355.65,355.79,355.01,355.05,4500.0,355.65,355.79,355.01,355.05,4500.0
2012-02-16 11:15:00,354.94,355.03,354.37,354.37,11700.0,354.94,355.03,354.37,354.37,11700.0
2012-02-16 11:20:00,354.28,354.42,354.04,354.04,2800.0,354.28,354.42,354.04,354.04,2800.0
2012-02-16 11:25:00,354.03,354.17,354.0,354.02,2800.0,354.03,354.17,354.0,354.02,2800.0
2012-02-16 11:30:00,354.13,354.24,354.02,354.18,7900.0,354.13,354.24,354.02,354.18,7900.0
2012-02-16 11:35:00,354.23,354.56,354.05,354.11,7700.0,354.23,354.56,354.05,354.11,7700.0
2012-02-16 11:40:00,354.11,354.24,353.8,353.94,15200.0,354.11,354.24,353.8,353.94,15200.0
2012-02-16 11:45:00,353.9,354.57,353.9,354.17,10800.0,353.9,354.57,353.9,354.17,10800.0
2012-02-16 11:50:00,354.16,354.58,354.09,354.35,4200.0,354.16,354.58,354.09,354.35,4200.0
2012-02-16 11:55:00,354.4,354.4,354.02,354.03,4700.0,354.4,354.4,354.02,354.03,4700.0
2012-02-16 12:00:00,353.95,354.3,353.95,354.3,2600.0,353.95,354.3,353.95,354.3,2600.0
2012-02-16 12:05:00,354.28,354.36,354.06,354.36,1000.0,354.28,354.36,354.06,354.36,1000.0
2012-02-16 12:10:00,354.33,354.97,354.33,354.97,2600.0,354.33,354.97,354.33,354.97,2600.0
2012-02-16 12:15:00,355.01,355.01,354.55,354.78,9200.0,355.01,355.01,354.55,354.78,9200.0
2012-02-16 12:20:00,354.78,355.05,354.67,354.72,6900.0,354.78,355.05,354.67,354.72,6900.0
2012-02-16 12:25:00,354.67,354.67,354.19,354.35,7700.0,354.67,354.67,354.19,354.35,7700.0
2012-02-16 12:30:00,354.17,354.51,354.17,354.51,1900.0,354.17,354.51,354.17,354.51,1900.0
2012-02-16 12:35:00,354.37,354.69,354.14,354.58,4700.0,354.37,354.69,354.14,354.58,4700.0
2012-02-16 12:40:00,354.57,354.57,354.26,354.34,2300.0,354.57,354.57,354.26,354.34,2300.0
2012-02-16 12:45:00,354.33,354.43,354.27,354.4,1200.0,354.33,354.43,354.27,354.4,1200.0
2012-02-16 12:50:00,354.35,354.5,354.34,354.44,500.0,354.35,354.5,354.34,354.44,500.0
2012-02-16 12:55:00,354.47,354.51,354.35,354.45,2100.0,354.47,354.51,354.35,354.45,2100.0
2012-02-16 13:00:00,354.59,354.79,354.59,354.79,2300.0,354.59,354.79,354.59,354.79,2300.0
2012-02-16 13:05:00,354.78,354.99,354.71,354.84,1300.0,354.78,354.99,354.71,354.84,1300.0
2012-02-16 13:10:00,354.84,355.28,354.84,355.1,3100.0,354.84,355.28,354.84,355.1,3100.0
2012-02-16 13:15:00,355.12,355.14,355.02,355.02,800.0,355.12,355.14,355.02,355.02,800.0
2012-02-16 13:20:00,355.02,355.06,354.81,354.81,1300.0,355.02,355.06,354.81,354.81,1300.0
2012-02-16 13:25:00,354.99,355.03,354.93,354.93,2200.0,354.99,355.03,354.93,354.93,2200.0
2012-02-16 13:30:00,355.1,355.37,355.0,355.31,2200.0,355.1,355.37,355.0,355.31,2200.0
2012-02-16 13:35:00,355.44,355.65,355.24,355.31,6500.0,355.44,355.65,355.24,355.31,6500.0
2012-02-16 13:40:00,355.13,355.31,355.13,355.21,1400.0,355.13,355.31,355.13,355.21,1400.0
2012-02-16 13:45:00,355.23,355.3,355.14,355.14,1200.0,355.23,355.3,355.14,355.14,1200.0
2012-02-16 13:50:00,355.19,355.25,355.0,355.2,1000.0,355.19,355.25,355.0,355.2,1000.0
2012-02-16 13:55:00,355.07,355.13,355.07,355.09,2200.0,355.07,355.13,355.07,355.09,2200.0
2012-02-16 14:00:00,355.18,355.31,355.18,355.23,4100.0,355.18,355.31,355.18,355.23,4100.0
2012-02-16 14:05:00,355.12,355.12,355.09,355.09,300.0,355.12,355.12,355.09,355.09,300.0
2012-02-16 14:10:00,355.2,355.3,355.12,355.3,2000.0,355.2,355.3,355.12,355.3,2000.0
2012-02-16 14:15:00,355.19,355.3,355.18,355.18,1800.0,355.19,355.3,355.18,355.18,1800.0
2012-02-16 14:20:00,355.2,355.29,355.12,355.29,1200.0,355.2,355.29,355.12,355.29,1200.0
2012-02-16 14:25:00,355.14,355.28,355.14,355.2,2300.0,355.14,355.28,355.14,355.2,2300.0
2012-02-16 14:30:00,355.27,355.27,355.15,355.15,2300.0,355.27,355.27,355.15,355.15,2300.0
2012-02-16 14:35:00,355.14,355.26,355.09,355.09,800.0,355.14,355.26,355.09,355.09,800.0
2012-02-16 14:40:00,355.03,355.31,355.03,355.25,2900.0,355.03,355.31,355.03,355.25,2900.0
2012-02-16 14:45:00,355.31,355.4,355.25,355.31,1600.0,355.31,355.4,355.25,355.31,1600.0
2012-02-16 14:50:00,355.27,355.54,355.09,355.22,8700.0,355.27,355.54,355.09,355.22,8700.0
2012-02-16 14:55:00,355.31,355.36,355.02,355.02,4000.0,355.31,355.36,355.02,355.02,4000.0
2012-02-16 15:00:00,355.23,355.43,355.1,355.38,5600.0,355.23,355.43,355.1,355.38,5600.0
2012-02-16 15:05:00,355.39,355.63,355.38,355.44,4700.0,355.39,355.63,355.38,355.44,4700.0
2012-02-16 15:10:00,355.43,355.54,355.06,355.26,5200.0,355.43,355.54,355.06,355.26,5200.0
2012-02-16 15:15:00,355.31,355.57,355.31,355.57,6900.0,355.31,355.57,355.31,355.57,6900.0
2012-02-16 15:20:00,355.68,355.68,355.43,355.5,8100.0,355.68,355.68,355.43,355.5,8100.0
2012-02-16 15:25:00,355.53,356.12,355.49,356.11,13900.0,355.53,356.12,355.49,356.11,13900.0
2012-02-16 15:30:00,356.31,357.33,356.23,356.4,16300.0,356.31,357.33,356.23,356.4,16300.0
2012-02-16 15:35:00,356.34,356.43,356.2,356.43,6000.0,356.34,356.43,356.2,356.43,6000.0
2012-02-16 15:40:00,356.47,357.28,356.47,357.18,12600.0,356.47,357.28,356.47,357.18,12600.0
2012-02-16 15:45:00,357.35,358.05,357.08,357.57,26500.0,357.35,358.05,357.08,357.57,26500.0
2012-02-16 15:50:00,357.34,357.66,357.12,357.46,29300.0,357.34,357.66,357.12,357.46,29300.0
2012-02-16 15:55:00,357.4,357.97,356.99,356.99,40900.0,357.4,357.97,356.99,356.99,40900.0
2012-02-17 09:30:00,359.89,361.98,356.53,360.74,28500.0,359.89,361.98,356.53,360.74,28500.0
2012-02-17 09:35:00,360.21,360.61,359.74,359.74,13200.0,360.21,360.61,359.74,359.74,13200.0
2012-02-17 09:40:00,360.04,360.04,359.74,359.74,200.0,360.04,360.04,359.74,359.74,200.0
2012-02-17 09:45:00,359.88,360.75,359.84,360.42,4300.0,359.88,360.75,359.84,360.42,4300.0
2012-02-17 09:50:00,360.49,360.83,360.41,360.66,2600.0,360.49,360.83,360.41,360.66,2600.0
2012-02-17 09:55:00,360.3,360.4,360.02,360.37,2700.0,360.3,360.4,360.02,360.37,2700.0
2012-02-17 10:00:00,359.82,360.16,359.8,360.16,1400.0,359.82,360.16,359.8,360.16,1400.0
2012-02-17 10:05:00,359.7,360.45,359.7,360.45,1100.0,359.7,360.45,359.7,360.45,1100.0
2012-02-17 10:10:00,360.31,360.31,360.08,360.08,200.0,360.31,360.31,360.08,360.08,200.0
2012-02-17 10:15:00,360.24,360.65,360.2,360.31,2200.0,360.24,360.65,360.2,360.31,2200.0
2012-02-17 10:20:00,360.55,360.55,360.37,360.38,700.0,360.55,360.55,360.37,360.38,700.0
2012-02-17 10:25:00,360.56,360.56,360.42,360.49,1000.0,360.56,360.56,360.42,360.49,1000.0
2012-02-17 10:30:00,360.4,360.48,360.21,360.32,800.0,360.4,360.48,360.21,360.32,800.0
2012-02-17 10:35:00,360.31,360.32,359.86,359.86,1200.0,360.31,360.32,359.86,359.86,1200.0
2012-02-17 10:40:00,359.85,359.97,359.75,359.8,5800.0,359.85,359.97,359.75,359.8,5800.0
2012-02-17 10:45:00,359.96,360.07,359.8,360.07,3100.0,359.96,360.07,359.8,360.07,3100.0
2012-02-17 10:50:00,360.0,360.06,359.76,359.89,1600.0,360.0,360.06,359.76,359.89,1600.0
2012-02-17 10:55:00,359.8,360.34,359.79,360.24,4200.0,359.8,360.34,359.79,360.24,4200.0
2012-02-17 11:00:00,360.35,360.35,359.92,359.92,2000.0,360.35,360.35,359.92,359.92,2000.0
2012-02-17 11:05:00,360.04,360.13,359.99,360.13,900.0,360.04,360.13,359.99,360.13,900.0
2012-02-17 11:10:00,359.93,360.06,359.68,360.02,3100.0,359.93,360.06,359.68,360.02,3100.0
2012-02-17 11:15:00,359.93,359.93,359.63,359.83,1100.0,359.93,359.93,359.63,359.83,1100.0
2012-02-17 11:20:00,359.25,359.41,358.98,359.02,5000.0,359.25,359.41,358.98,359.02,5000.0
2012-02-17 11:25:00,359.02,359.02,358.79,358.79,700.0,359.02,359.02,358.79,358.79,700.0
2012-02-17 11:30:00,358.72,359.16,358.7,359.01,3800.0,358.72,359.16,358.7,359.01,3800.0
2012-02-17 11:35:00,358.8,359.23,358.64,359.14,8300.0,358.8,359.23,358.64,359.14,8300.0
2012-02-17 11:40:00,359.01,359.12,358.87,358.87,2400.0,359.01,359.12,358.87,358.87,2400.0
2012-02-17 11:45:00,358.86,358.86,358.86,358.86,300.0,358.86,358.86,358.86,358.86,300.0
2012-02-17 11:50:00,358.87,358.87,358.87,358.87,200.0,358.87,358.87,358.87,358.87,200.0
2012-02-17 11:55:00,359.06,359.34,359.0,359.03,600.0,359.06,359.34,359.0,359.03,600.0
2012-02-17 12:00:00,359.25,359.26,359.13,359.13,600.0,359.25,359.26,359.13,359.13,600.0
2012-02-17 12:05:00,359.25,359.31,359.1,359.31,800.0,359.25,359.31,359.1,359.31,800.0
2012-02-17 12:10:00,359.21,359.5,359.21,359.37,1200.0,359.21,359.5,359.21,359.37,1200.0
2012-02-17 12:15:00,359.63,359.63,359.35,359.45,500.0,359.63,359.63,359.35,359.45,500.0
2012-02-17 12:20:00,359.76,359.76,359.46,359.46,200.0,359.76,359.76,359.46,359.46,200.0
2012-02-17 12:25:00,359.65,359.65,359.64,359.64,300.0,359.65,359.65,359.64,359.64,300.0
2012-02-17 12:30:00,359.72,359.72,359.48,359.68,300.0,359.72,359.72,359.48,359.68,300.0
2012-02-17 12:35:00,359.49,359.6,359.47,359.52,1800.0,359.49,359.6,359.47,359.52,1800.0
2012-02-17 12:40:00,359.53,359.59,359.47,359.59,1200.0,359.53,359.59,359.47,359.59,1200.0
2012-02-17 12:45:00,359.41,359.59,359.4,359.59,700.0,359.41,359.59,359.4,359.59,700.0
2012-02-17 12:50:00,359.59,359.59,359.49,359.57,400.0,359.59,359.59,359.49,359.57,400.0
2012-02-17 12:55:00,359.5,359.52,359.5,359.52,200.0,359.5,359.52,359.5,359.52,200.0
2012-02-17 13:00:00,359.61,359.68,359.51,359.51,1000.0,359.61,359.68,359.51,359.51,1000.0
2012-02-17 13:05:00,359.52,359.52,359.49,359.49,700.0,359.52,359.52,359.49,359.49,700.0
2012-02-17 13:10:00,359.55,359.63,359.54,359.6,1100.0,359.55,359.63,359.54,359.6,1100.0
2012-02-17 13:15:00,359.6,359.67,359.59,359.59,900.0,359.6,359.67,359.59,359.59,900.0
2012-02-17 13:20:00,359.51,359.67,359.5,359.53,2500.0,359.51,359.67,359.5,359.53,2500.0
2012-02-17 13:25:00,359.52,359.68,359.5,359.51,1300.0,359.52,359.68,359.5,359.51,1300.0
2012-02-17 13:30:00,359.67,359.67,359.53,359.53,10200.0,359.67,359.67,359.53,359.53,10200.0
2012-02-17 13:35:00,359.8,359.8,359.8,359.8,200.0,359.8,359.8,359.8,359.8,200.0
2012-02-17 13:40:00,359.73,359.73,359.7,359.7,200.0,359.73,359.73,359.7,359.7,200.0
2012-02-17 13:45:00,359.78,359.8,359.65,359.65,1000.0,359.78,359.8,359.65,359.65,1000.0
2012-02-17 13:50:00,359.78,359.78,359.67,359.67,200.0,359.78,359.78,359.67,359.67,200.0
2012-02-17 13:55:00,359.74,359.74,359.56,359.63,2200.0,359.74,359.74,359.56,359.63,2200.0
2012-02-17 14:00:00,359.68,359.8,359.65,359.8,500.0,359.68,359.8,359.65,359.8,500.0
2012-02-17 14:05:00,359.72,359.72,359.72,359.72,100.0,359.72,359.72,359.72,359.72,100.0
2012-02-17 14:10:00,359.82,359.82,359.71,359.71,2300.0,359.82,359.82,359.71,359.71,2300.0
2012-02-17 14:15:00,359.77,359.78,359.69,359.78,900.0,359.77,359.78,359.69,359.78,900.0
2012-02-17 14:20:00,359.69,359.81,359.69,359.81,800.0,359.69,359.81,359.69,359.81,800.0
2012-02-17 14:25:00,359.8,359.81,359.71,359.71,500.0,359.8,359.81,359.71,359.71,500.0
2012-02-17 14:30:00,359.71,359.93,359.71,359.92,1400.0,359.71,359.93,359.71,359.92,1400.0
2012-02-17 14:35:00,359.76,359.76,359.75,359.75,400.0,359.76,359.76,359.75,359.75,400.0
2012-02-17 14:40:00,359.91,359.91,359.91,359.91,100.0,359.91,359.91,359.91,359.91,100.0
2012-02-17 14:45:00,359.8,359.92,359.72,359.92,1800.0,359.8,359.92,359.72,359.92,1800.0
2012-02-17 14:50:00,359.79,359.8,359.79,359.8,200.0,359.79,359.8,359.79,359.8,200.0
2012-02-17 14:55:00,359.95,360.04,359.84,360.04,900.0,359.95,360.04,359.84,360.04,900.0
2012-02-17 15:00:00,359.99,360.07,359.87,359.9,1700.0,359.99,360.07,359.87,359.9,1700.0
2012-02-17 15:05:00,360.02,360.02,359.84,359.98,700.0,360.02,360.02,359.84,359.98,700.0
2012-02-17 15:10:00,359.84,359.94,359.73,359.91,3600.0,359.84,359.94,359.73,359.91,3600.0
2012-02-17 15:15:00,359.8,360.34,359.8,360.33,4800.0,359.8,360.34,359.8,360.33,4800.0
2012-02-17 15:20:00,360.23,360.43,359.99,360.04,21400.0,360.23,360.43,359.99,360.04,21400.0
2012-02-17 15:25:00,360.26,360.42,360.22,360.33,16600.0,360.26,360.42,360.22,360.33,16600.0
2012-02-17 15:30:00,360.31,360.39,360.21,360.25,2400.0,360.31,360.39,360.21,360.25,2400.0
2012-02-17 15:35:00,360.3,360.49,360.22,360.27,3600.0,360.3,360.49,360.22,360.27,3600.0
2012-02-17 15:40:00,360.3,360.47,360.0,360.03,8300.0,360.3,360.47,360.0,360.03,8300.0
2012-02-17 15:45:00,360.09,360.49,360.04,360.24,8700.0,360.09,360.49,360.04,360.24,8700.0
2012-02-17 15:50:00,360.14,360.39,360.14,360.28,5100.0,360.14,360.39,360.14,360.28,5100.0
2012-02-17 15:55:00,360.37,360.39,360.2,360.25,11300.0,360.37,360.39,360.2,360.25,11300.0
2012-02-21 09:30:00,360.2,360.8,358.46,360.8,13900.0,360.2,360.8,358.46,360.8,13900.0
2012-02-21 09:35:00,360.78,360.79,360.36,360.61,2100.0,360.78,360.79,360.36,360.61,2100.0
2012-02-21 09:40:00,360.57,360.9,360.49,360.83,4000.0,360.57,360.9,360.49,360.83,4000.0
2012-02-21 09:45:00,360.74,360.89,360.68,360.73,4100.0,360.74,360.89,360.68,360.73,4100.0
2012-02-21 09:50:00,360.78,360.88,360.49,360.71,2400.0,360.78,360.88,360.49,360.71,2400.0
2012-02-21 09:55:00,360.86,361.2,360.61,361.19,15400.0,360.86,361.2,360.61,361.19,15400.0
2012-02-21 10:00:00,361.19,361.32,361.0,361.12,4000.0,361.19,361.32,361.0,361.12,4000.0
2012-02-21 10:05:00,361.17,361.24,361.01,361.12,8500.0,361.17,361.24,361.01,361.12,8500.0
2012-02-21 10:10:00,361.02,361.07,360.83,360.88,2000.0,361.02,361.07,360.83,360.88,2000.0
2012-02-21 10:15:00,360.84,360.84,360.22,360.24,5400.0,360.84,360.84,360.22,360.24,5400.0
2012-02-21 10:20:00,360.2,360.35,360.17,360.25,1100.0,360.2,360.35,360.17,360.25,1100.0
2012-02-21 10:25:00,360.35,360.55,360.21,360.21,1100.0,360.35,360.55,360.21,360.21,1100.0
2012-02-21 10:30:00,360.31,360.38,360.18,360.38,3400.0,360.31,360.38,360.18,360.38,3400.0
2012-02-21 10:35:00,360.56,360.57,360.36,360.38,900.0,360.56,360.57,360.36,360.38,900.0
2012-02-21 10:40:00,360.38,360.38,360.23,360.23,800.0,360.38,360.38,360.23,360.23,800.0
2012-02-21 10:45:00,360.29,360.29,360.27,360.28,300.0,360.29,360.29,360.27,360.28,300.0
2012-02-21 10:50:00,360.28,360.47,360.25,360.47,300.0,360.28,360.47,360.25,360.47,300.0
2012-02-21 10:55:00,360.48,360.62,360.28,360.44,2300.0,360.48,360.62,360.28,360.44,2300.0
2012-02-21 11:00:00,360.4,360.44,360.14,360.17,1900.0,360.4,360.44,360.14,360.17,1900.0
2012-02-21 11:05:00,360.09,360.13,360.0,360.0,800.0,360.09,360.13,360.0,360.0,800.0
2012-02-21 11:10:00,359.91,360.01,359.91,359.99,300.0,359.91,360.01,359.91,359.99,300.0
2012-02-21 11:15:00,359.89,360.04,359.89,360.04,1500.0,359.89,360.04,359.89,360.04,1500.0
2012-02-21 11:20:00,360.03,360.04,359.84,359.84,1000.0,360.03,360.04,359.84,359.84,1000.0
2012-02-21 11:25:00,359.94,360.02,359.85,359.96,1200.0,359.94,360.02,359.85,359.96,1200.0
2012-02-21 11:30:00,359.99,360.06,359.79,359.87,1400.0,359.99,360.06,359.79,359.87,1400.0
2012-02-21 11:35:00,359.8,360.07,359.79,359.99,2800.0,359.8,360.07,359.79,359.99,2800.0
2012-02-21 11:40:00,360.07,360.27,359.7,360.05,10400.0,360.07,360.27,359.7,360.05,10400.0
2012-02-21 11:45:00,360.25,360.29,360.16,360.25,1000.0,360.25,360.29,360.16,360.25,1000.0
2012-02-21 11:50:00,360.15,360.3,360.15,360.28,700.0,360.15,360.3,360.15,360.28,700.0
2012-02-21 11:55:00,360.22,360.3,360.16,360.3,1100.0,360.22,360.3,360.16,360.3,1100.0
2012-02-21 12:00:00,360.23,360.3,360.17,360.24,1500.0,360.23,360.3,360.17,360.24,1500.0
2012-02-21 12:05:00,360.3,360.3,360.09,360.13,1400.0,360.3,360.3,360.09,360.13,1400.0
2012-02-21 12:10:00,360.13,360.14,360.02,360.02,1000.0,360.13,360.14,360.02,360.02,1000.0
2012-02-21 12:15:00,360.03,360.03,359.59,359.61,1600.0,360.03,360.03,359.59,359.61,1600.0
2012-02-21 12:20:00,359.4,359.56,359.4,359.56,800.0,359.4,359.56,359.4,359.56,800.0
2012-02-21 12:25:00,359.47,359.74,359.39,359.74,1400.0,359.47,359.74,359.39,359.74,1400.0
2012-02-21 12:30:00,359.71,359.93,359.71,359.92,1300.0,359.71,359.93,359.71,359.92,1300.0
2012-02-21 12:35:00,359.95,359.95,359.82,359.87,500.0,359.95,359.95,359.82,359.87,500.0
2012-02-21 12:40:00,359.76,359.86,359.76,359.86,500.0,359.76,359.86,359.76,359.86,500.0
2012-02-21 12:45:00,359.79,359.88,359.69,359.7,2100.0,359.79,359.88,359.69,359.7,2100.0
2012-02-21 12:50:00,359.68,359.72,359.53,359.53,1700.0,359.68,359.72,359.53,359.53,1700.0
2012-02-21 12:55:00,359.59,360.06,359.59,360.0,13900.0,359.59,360.06,359.59,360.0,13900.0
2012-02-21 13:00:00,359.84,360.0,359.84,360.0,1400.0,359.84,360.0,359.84,360.0,1400.0
2012-02-21 13:05:00,359.89,360.02,359.85,360.01,1000.0,359.89,360.02,359.85,360.01,1000.0
2012-02-21 13:10:00,359.91,360.02,359.91,359.99,1700.0,359.91,360.02,359.91,359.99,1700.0
2012-02-21 13:15:00,360.04,360.04,360.04,360.04,200.0,360.04,360.04,360.04,360.04,200.0
2012-02-21 13:20:00,360.0,360.0,359.98,359.98,600.0,360.0,360.0,359.98,359.98,600.0
2012-02-21 13:25:00,359.9,359.9,359.72,359.9,400.0,359.9,359.9,359.72,359.9,400.0
2012-02-21 13:30:00,359.72,359.84,359.72,359.78,1500.0,359.72,359.84,359.72,359.78,1500.0
2012-02-21 13:35:00,359.72,359.73,359.4,359.4,2500.0,359.72,359.73,359.4,359.4,2500.0
2012-02-21 13:40:00,359.41,359.65,359.37,359.6,2600.0,359.41,359.65,359.37,359.6,2600.0
2012-02-21 13:45:00,359.6,359.6,359.6,359.6,100.0,359.6,359.6,359.6,359.6,100.0
2012-02-21 13:50:00,359.5,359.51,359.35,359.35,900.0,359.5,359.51,359.35,359.35,900.0
2012-02-21 13:55:00,359.18,359.18,359.18,359.18,300.0,359.18,359.18,359.18,359.18,300.0
2012-02-21 14:00:00,359.08,359.15,359.08,359.13,1400.0,359.08,359.15,359.08,359.13,1400.0
2012-02-21 14:05:00,359.13,359.13,358.94,358.94,2100.0,359.13,359.13,358.94,358.94,2100.0
2012-02-21 14:10:00,358.94,359.2,358.88,359.2,3400.0,358.94,359.2,358.88,359.2,3400.0
2012-02-21 14:15:00,359.22,359.22,359.14,359.14,1100.0,359.22,359.22,359.14,359.14,1100.0
2012-02-21 14:20:00,359.15,359.21,359.15,359.16,400.0,359.15,359.21,359.15,359.16,400.0
2012-02-21 14:25:00,359.18,359.18,359.03,359.03,900.0,359.18,359.18,359.03,359.03,900.0
2012-02-21 14:30:00,358.88,358.88,358.82,358.82,1200.0,358.88,358.88,358.82,358.82,1200.0
2012-02-21 14:35:00,358.74,358.79,358.58,358.74,2100.0,358.74,358.79,358.58,358.74,2100.0
2012-02-21 14:40:00,358.7,358.72,358.64,358.64,600.0,358.7,358.72,358.64,358.64,600.0
2012-02-21 14:45:00,358.65,358.75,358.65,358.7,400.0,358.65,358.75,358.65,358.7,400.0
2012-02-21 14:50:00,358.71,358.81,358.64,358.71,4500.0,358.71,358.81,358.64,358.71,4500.0
2012-02-21 14:55:00,358.73,358.86,358.72,358.86,2100.0,358.73,358.86,358.72,358.86,2100.0
2012-02-21 15:00:00,358.94,359.02,358.94,359.0,3000.0,358.94,359.02,358.94,359.0,3000.0
2012-02-21 15:05:00,358.96,359.01,358.96,359.01,700.0,358.96,359.01,358.96,359.01,700.0
2012-02-21 15:10:00,358.97,359.05,358.95,359.02,1800.0,358.97,359.05,358.95,359.02,1800.0
2012-02-21 15:15:00,358.95,358.95,358.54,358.61,5300.0,358.95,358.95,358.54,358.61,5300.0
2012-02-21 15:20:00,358.54,358.67,358.33,358.44,7900.0,358.54,358.67,358.33,358.44,7900.0
2012-02-21 15:25:00,358.33,358.87,358.23,358.85,8100.0,358.33,358.87,358.23,358.85,8100.0
2012-02-21 15:30:00,358.87,358.95,358.74,358.8,5700.0,358.87,358.95,358.74,358.8,5700.0
2012-02-21 15:35:00,358.75,359.02,358.64,359.0,5400.0,358.75,359.02,358.64,359.0,5400.0
2012-02-21 15:40:00,358.92,359.09,358.91,359.05,5400.0,358.92,359.09,358.91,359.05,5400.0
2012-02-21 15:45:00,359.09,359.48,359.09,359.25,3900.0,359.09,359.48,359.09,359.25,3900.0
2012-02-21 15:50:00,359.32,359.66,359.09,359.66,6900.0,359.32,359.66,359.09,359.66,6900.0
2012-02-21 15:55:00,359.63,359.66,359.23,359.48,7500.0,359.63,359.66,359.23,359.48,7500.0
2012-02-22 09:30:00,359.99,360.01,358.34,360.01,2600.0,359.99,360.01,358.34,360.01,2600.0
2012-02-22 09:35:00,359.73,360.0,359.73,360.0,1500.0,359.73,360.0,359.73,360.0,1500.0
2012-02-22 09:40:00,360.27,360.39,359.94,359.94,400.0,360.27,360.39,359.94,359.94,400.0
2012-02-22 09:45:00,359.98,360.4,359.79,359.79,3200.0,359.98,360.4,359.79,359.79,3200.0
2012-02-22 09:50:00,359.79,359.79,359.79,359.79,500.0,359.79,359.79,359.79,359.79,500.0
2012-02-22 09:55:00,359.94,360.13,359.76,360.08,700.0,359.94,360.13,359.76,360.08,700.0
2012-02-22 10:00:00,359.74,360.05,359.67,359.74,2200.0,359.74,360.05,359.67,359.74,2200.0
2012-02-22 10:05:00,359.59,359.6,359.5,359.6,1300.0,359.59,359.6,359.5,359.6,1300.0
2012-02-22 10:10:00,359.51,359.51,359.51,359.51,100.0,359.51,359.51,359.51,359.51,100.0
2012-02-22 10:15:00,359.44,359.59,359.42,359.54,1200.0,359.44,359.59,359.42,359.54,1200.0
2012-02-22 10:20:00,359.68,359.68,359.54,359.54,400.0,359.68,359.68,359.54,359.54,400.0
2012-02-22 10:25:00,359.52,359.6,359.46,359.51,700.0,359.52,359.6,359.46,359.51,700.0
2012-02-22 10:30:00,359.15,359.15,358.8,358.8,2800.0,359.15,359.15,358.8,358.8,2800.0
2012-02-22 10:35:00,358.72,358.82,358.63,358.82,1900.0,358.72,358.82,358.63,358.82,1900.0
2012-02-22 10:40:00,358.8,358.99,358.69,358.69,900.0,358.8,358.99,358.69,358.69,900.0
2012-02-22 10:45:00,358.74,358.77,358.67,358.69,1300.0,358.74,358.77,358.67,358.69,1300.0
2012-02-22 10:50:00,358.66,358.99,358.66,358.77,1000.0,358.66,358.99,358.66,358.77,1000.0
2012-02-22 10:55:00,358.59,358.91,358.59,358.81,2300.0,358.59,358.91,358.59,358.81,2300.0
2012-02-22 11:00:00,358.57,359.05,358.57,359.05,2100.0,358.57,359.05,358.57,359.05,2100.0
2012-02-22 11:05:00,359.09,359.16,358.84,359.16,600.0,359.09,359.16,358.84,359.16,600.0
2012-02-22 11:10:00,359.16,359.29,358.88,359.03,700.0,359.16,359.29,358.88,359.03,700.0
2012-02-22 11:15:00,358.71,359.01,358.71,358.97,400.0,358.71,359.01,358.71,358.97,400.0
2012-02-22 11:20:00,358.72,359.02,358.72,358.78,900.0,358.72,359.02,358.72,358.78,900.0
2012-02-22 11:25:00,358.8,359.25,358.8,358.97,900.0,358.8,359.25,358.8,358.97,900.0
2012-02-22 11:30:00,359.1,359.41,359.1,359.24,400.0,359.1,359.41,359.1,359.24,400.0
2012-02-22 11:35:00,359.09,359.19,359.08,359.19,15700.0,359.09,359.19,359.08,359.19,15700.0
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 11:45:00,359.0,359.0,359.0,359.0,0.0,359.0,359.0,359.0,359.0,0.0
2012-02-22 11:50:00,359.09,359.13,359.0,359.07,600.0,359.09,359.13,359.0,359.07,600.0
2012-02-22 11:55:00,359.02,359.06,358.94,359.06,1200.0,359.02,359.06,358.94,359.06,1200.0
2012-02-22 12:00:00,359.06,359.11,359.06,359.1,300.0,359.06,359.11,359.06,359.1,300.0
2012-02-22 12:05:00,359.09,359.09,359.09,359.09,100.0,359.09,359.09,359.09,359.09,100.0
2012-02-22 12:10:00,359.16,359.16,359.16,359.16,100.0,359.16,359.16,359.16,359.16,100.0
2012-02-22 12:15:00,359.17,359.17,358.97,358.97,500.0,359.17,359.17,358.97,358.97,500.0
2012-02-22 12:20:00,359.0,359.07,359.0,359.07,200.0,359.0,359.07,359.0,359.07,200.0
2012-02-22 12:25:00,359.19,359.19,359.01,359.19,800.0,359.19,359.19,359.01,359.19,800.0
2012-02-22 12:30:00,359.1,359.11,359.09,359.11,400.0,359.1,359.11,359.09,359.11,400.0
2012-02-22 12:35:00,359.01,359.11,359.01,359.11,200.0,359.01,359.11,359.01,359.11,200.0
2012-02-22 12:40:00,359.02,359.11,359.01,359.03,2600.0,359.02,359.11,359.01,359.03,2600.0
2012-02-22 12:45:00,359.02,359.14,359.02,359.14,500.0,359.02,359.14,359.02,359.14,500.0
2012-02-22 12:50:00,359.17,359.17,359.17,359.17,100.0,359.17,359.17,359.17,359.17,100.0
2012-02-22 12:55:00,359.34,359.45,359.34,359.45,400.0,359.34,359.45,359.34,359.45,400.0
2012-02-22 13:00:00,359.54,359.62,359.54,359.62,200.0,359.54,359.62,359.54,359.62,200.0
2012-02-22 13:05:00,359.76,359.9,359.76,359.82,1100.0,359.76,359.9,359.76,359.82,1100.0
2012-02-22 13:10:00,359.85,359.85,359.82,359.85,1200.0,359.85,359.85,359.82,359.85,1200.0
2012-02-22 13:15:00,359.82,359.83,359.82,359.83,400.0,359.82,359.83,359.82,359.83,400.0
2012-02-22 13:20:00,359.64,359.65,359.64,359.65,200.0,359.64,359.65,359.64,359.65,200.0
2012-02-22 13:25:00,359.71,359.78,359.71,359.72,600.0,359.71,359.78,359.71,359.72,600.0
2012-02-22 13:30:00,359.85,359.86,359.78,359.79,1000.0,359.85,359.86,359.78,359.79,1000.0
2012-02-22 13:35:00,359.8,359.81,359.8,359.81,300.0,359.8,359.81,359.8,359.81,300.0
2012-02-22 13:40:00,359.81,359.81,359.81,359.81,0.0,359.81,359.81,359.81,359.81,0.0
2012-02-22 13:45:00,359.86,360.04,359.86,360.0,1600.0,359.86,360.04,359.86,360.0,1600.0
2012-02-22 13:50:00,360.16,360.2,360.08,360.16,600.0,360.16,360.2,360.08,360.16,600.0
2012-02-22 13:55:00,360.08,360.08,359.97,360.0,1300.0,360.08,360.08,359.97,360.0,1300.0
2012-02-22 14:00:00,360.07,360.07,359.97,360.0,2000.0,360.07,360.07,359.97,360.0,2000.0
2012-02-22 14:05:00,360.0,360.34,360.0,360.34,1600.0,360.0,360.34,360.0,360.34,1600.0
2012-02-22 14:10:00,360.22,360.24,360.0,360.0,1900.0,360.22,360.24,360.0,360.0,1900.0
2012-02-22 14:15:00,359.99,360.06,359.99,360.06,600.0,359.99,360.06,359.99,360.06,600.0
2012-02-22 14:20:00,360.04,360.04,359.97,360.0,2100.0,360.04,360.04,359.97,360.0,2100.0
2012-02-22 14:25:00,360.0,360.08,359.92,359.93,1500.0,360.0,360.08,359.92,359.93,1500.0
2012-02-22 14:30:00,359.9,360.02,359.9,359.96,1600.0,359.9,360.02,359.9,359.96,1600.0
2012-02-22 14:35:00,360.0,360.04,359.85,360.01,2300.0,360.0,360.04,359.85,360.01,2300.0
2012-02-22 14:40:00,360.0,360.2,359.89,360.2,1700.0,360.0,360.2,359.89,360.2,1700.0
2012-02-22 14:45:00,360.17,360.17,360.04,360.04,400.0,360.17,360.17,360.04,360.04,400.0
2012-02-22 14:50:00,360.17,360.2,360.06,360.1,1100.0,360.17,360.2,360.06,360.1,1100.0
2012-02-22 14:55:00,360.16,360.22,360.09,360.09,2000.0,360.16,360.22,360.09,360.09,2000.0
2012-02-22 15:00:00,360.16,360.25,360.06,360.08,2400.0,360.16,360.25,360.06,360.08,2400.0
2012-02-22 15:05:00,360.2,360.2,360.0,360.0,600.0,360.2,360.2,360.0,360.0,600.0
2012-02-22 15:10:00,359.9,360.2,359.9,360.04,900.0,359.9,360.2,359.9,360.04,900.0
2012-02-22 15:15:00,360.05,360.05,359.91,359.91,1600.0,360.05,360.05,359.91,359.91,1600.0
2012-02-22 15:20:00,359.92,360.0,359.79,359.99,1400.0,359.92,360.0,359.79,359.99,1400.0
2012-02-22 15:25:00,359.78,359.98,359.35,359.39,3500.0,359.78,359.98,359.35,359.39,3500.0
2012-02-22 15:30:00,359.41,359.41,359.37,359.38,3000.0,359.41,359.41,359.37,359.38,3000.0
2012-02-22 15:35:00,359.44,359.5,359.25,359.29,2500.0,359.44,359.5,359.25,359.29,2500.0
2012-02-22 15:40:00,359.29,359.5,359.22,359.22,2800.0,359.29,359.5,359.22,359.22,2800.0
2012-02-22 15:45:00,359.14,359.14,358.64,358.99,4300.0,359.14,359.14,358.64,358.99,4300.0
2012-02-22 15:50:00,358.98,359.09,358.65,358.67,3500.0,358.98,359.09,358.65,358.67,3500.0
2012-02-22 15:55:00,358.78,358.83,358.57,358.82,4500.0,358.78,358.83,358.57,358.82,4500.0
2012-02-23 09:30:00,359.23,359.23,359.0,359.0,2100.0,359.23,359.23,359.0,359.0,2100.0
2012-02-23 09:35:00,359.5,359.91,359.5,359.53,1300.0,359.5,359.91,359.5,359.53,1300.0
2012-02-23 09:40:00,359.65,360.0,359.65,360.0,1300.0,359.65,360.0,359.65,360.0,1300.0
2012-02-23 09:45:00,359.93,359.95,359.7,359.72,600.0,359.93,359.95,359.7,359.72,600.0
2012-02-23 09:50:00,359.89,360.12,359.51,360.03,1900.0,359.89,360.12,359.51,360.03,1900.0
2012-02-23 09:55:00,360.28,360.28,359.68,359.74,2700.0,360.28,360.28,359.68,359.74,2700.0
2012-02-23 10:00:00,359.98,360.21,359.87,360.21,1100.0,359.98,360.21,359.87,360.21,1100.0
2012-02-23 10:05:00,359.81,359.95,359.68,359.95,700.0,359.81,359.95,359.68,359.95,700.0
2012-02-23 10:10:00,359.7,359.91,359.7,359.71,1000.0,359.7,359.91,359.7,359.71,1000.0
2012-02-23 10:15:00,359.83,360.38,359.76,360.28,3200.0,359.83,360.38,359.76,360.28,3200.0
2012-02-23 10:20:00,360.29,360.33,359.51,359.51,2200.0,360.29,360.33,359.51,359.51,2200.0
2012-02-23 10:25:00,359.74,360.0,359.54,360.0,2700.0,359.74,360.0,359.54,360.0,2700.0
2012-02-23 10:30:00,360.0,360.3,359.97,360.04,2000.0,360.0,360.3,359.97,360.04,2000.0
2012-02-23 10:35:00,360.11,360.11,359.76,359.77,1400.0,360.11,360.11,359.76,359.77,1400.0
2012-02-23 10:40:00,359.89,360.0,359.82,360.0,600.0,359.89,360.0,359.82,360.0,600.0
2012-02-23 10:45:00,359.93,360.32,359.93,360.32,200.0,359.93,360.32,359.93,360.32,200.0
2012-02-23 10:50:00,360.12,360.27,359.94,360.24,2300.0,360.12,360.27,359.94,360.24,2300.0
2012-02-23 10:55:00,360.16,360.4,359.96,359.96,2500.0,360.16,360.4,359.96,359.96,2500.0
2012-02-23 11:00:00,360.18,360.18,359.93,359.93,1700.0,360.18,360.18,359.93,359.93,1700.0
2012-02-23 11:05:00,360.0,360.06,360.0,360.01,600.0,360.0,360.06,360.0,360.01,600.0
2012-02-23 11:10:00,360.11,360.37,359.67,359.67,2600.0,360.11,360.37,359.67,359.67,2600.0
2012-02-23 11:15:00,359.91,359.91,359.52,359.52,1200.0,359.91,359.91,359.52,359.52,1200.0
2012-02-23 11:20:00,359.46,359.52,359.4,359.4,400.0,359.46,359.52,359.4,359.4,400.0
2012-02-23 11:25:00,359.47,359.92,359.47,359.92,2700.0,359.47,359.92,359.47,359.92,2700.0
2012-02-23 11:30:00,359.91,359.91,359.68,359.9,500.0,359.91,359.91,359.68,359.9,500.0
2012-02-23 11:35:00,359.79,359.8,359.52,359.57,1000.0,359.79,359.8,359.52,359.57,1000.0
2012-02-23 11:40:00,359.52,359.68,359.42,359.42,400.0,359.52,359.68,359.42,359.42,400.0
2012-02-23 11:45:00,359.17,359.26,359.09,359.13,700.0,359.17,359.26,359.09,359.13,700.0
2012-02-23 11:50:00,359.28,359.76,359.28,359.76,300.0,359.28,359.76,359.28,359.76,300.0
2012-02-23 11:55:00,359.72,359.72,359.35,359.58,2000.0,359.72,359.72,359.35,359.58,2000.0
2012-02-23 12:00:00,359.58,359.63,359.29,359.56,1500.0,359.58,359.63,359.29,359.56,1500.0
2012-02-23 12:05:00,359.54,359.57,359.5,359.57,1000.0,359.54,359.57,359.5,359.57,1000.0
2012-02-23 12:10:00,359.52,359.6,359.52,359.6,600.0,359.52,359.6,359.52,359.6,600.0
2012-02-23 12:15:00,359.53,359.6,359.53,359.54,800.0,359.53,359.6,359.53,359.54,800.0
2012-02-23 12:20:00,359.64,359.64,359.54,359.61,1900.0,359.64,359.64,359.54,359.61,1900.0
2012-02-23 12:25:00,359.6,359.91,359.6,359.65,600.0,359.6,359.91,359.6,359.65,600.0
2012-02-23 12:30:00,359.69,359.69,359.53,359.53,600.0,359.69,359.69,359.53,359.53,600.0
2012-02-23 12:35:00,359.55,359.6,359.45,359.59,700.0,359.55,359.6,359.45,359.59,700.0
2012-02-23 12:40:00,359.6,359.6,359.45,359.57,1100.0,359.6,359.6,359.45,359.57,1100.0
2012-02-23 12:45:00,359.36,359.43,359.14,359.14,1100.0,359.36,359.43,359.14,359.14,1100.0
2012-02-23 12:50:00,359.32,359.41,359.09,359.41,1800.0,359.32,359.41,359.09,359.41,1800.0
2012-02-23 12:55:00,359.47,359.47,359.24,359.29,700.0,359.47,359.47,359.24,359.29,700.0
2012-02-23 13:00:00,359.28,359.64,359.24,359.64,1500.0,359.28,359.64,359.24,359.64,1500.0
2012-02-23 13:05:00,359.68,359.98,359.61,359.62,3000.0,359.68,359.98,359.61,359.62,3000.0
2012-02-23 13:10:00,359.66,359.72,359.47,359.47,700.0,359.66,359.72,359.47,359.47,700.0
2012-02-23 13:15:00,359.61,359.62,359.44,359.61,1600.0,359.61,359.62,359.44,359.61,1600.0
2012-02-23 13:20:00,359.42,359.67,359.39,359.51,700.0,359.42,359.67,359.39,359.51,700.0
2012-02-23 13:25:00,359.41,359.48,359.33,359.46,800.0,359.41,359.48,359.33,359.46,800.0
2012-02-23 13:30:00,359.35,359.69,359.25,359.55,2100.0,359.35,359.69,359.25,359.55,2100.0
2012-02-23 13:35:00,359.58,359.7,359.55,359.66,1900.0,359.58,359.7,359.55,359.66,1900.0
2012-02-23 13:40:00,359.61,359.63,358.99,359.1,6700.0,359.61,359.63,358.99,359.1,6700.0
2012-02-23 13:45:00,359.18,359.36,359.13,359.28,1100.0,359.18,359.36,359.13,359.28,1100.0
2012-02-23 13:50:00,359.31,359.4,359.31,359.4,200.0,359.31,359.4,359.31,359.4,200.0
2012-02-23 13:55:00,359.31,359.4,359.27,359.27,1500.0,359.31,359.4,359.27,359.27,1500.0
2012-02-23 14:00:00,359.03,359.03,358.9,358.9,700.0,359.03,359.03,358.9,358.9,700.0
2012-02-23 14:05:00,359.0,359.19,358.79,359.01,3300.0,359.0,359.19,358.79,359.01,3300.0
2012-02-23 14:10:00,359.01,359.01,358.68,358.8,2700.0,359.01,359.01,358.68,358.8,2700.0
2012-02-23 14:15:00,358.72,358.8,358.36,358.67,5100.0,358.72,358.8,358.36,358.67,5100.0
2012-02-23 14:20:00,358.68,358.68,358.3,358.3,1400.0,358.68,358.68,358.3,358.3,1400.0
2012-02-23 14:25:00,358.52,358.53,358.31,358.53,400.0,358.52,358.53,358.31,358.53,400.0
2012-02-23 14:30:00,358.53,358.64,358.49,358.49,1900.0,358.53,358.64,358.49,358.49,1900.0
2012-02-23 14:35:00,358.56,358.56,358.48,358.53,800.0,358.56,358.56,358.48,358.53,800.0
2012-02-23 14:40:00,358.59,358.59,358.14,358.15,1100.0,358.59,358.59,358.14,358.15,1100.0
2012-02-23 14:45:00,358.25,358.36,358.0,358.16,2200.0,358.25,358.36,358.0,358.16,2200.0
2012-02-23 14:50:00,358.23,358.5,358.12,358.47,3400.0,358.23,358.5,358.12,358.47,3400.0
2012-02-23 14:55:00,358.47,358.47,358.47,358.47,100.0,358.47,358.47,358.47,358.47,100.0
2012-02-23 15:00:00,358.4,358.4,358.39,358.39,200.0,358.4,358.4,358.39,358.39,200.0
2012-02-23 15:05:00,358.4,358.57,358.4,358.5,1300.0,358.4,358.57,358.4,358.5,1300.0
2012-02-23 15:10:00,358.58,359.02,358.5,359.02,3000.0,358.58,359.02,358.5,359.02,3000.0
2012-02-23 15:15:00,359.02,359.35,358.93,359.08,5700.0,359.02,359.35,358.93,359.08,5700.0
2012-02-23 15:20:00,359.15,359.15,358.79,358.79,6400.0,359.15,359.15,358.79,358.79,6400.0
2012-02-23 15:25:00,358.96,359.33,358.83,359.0,17700.0,358.96,359.33,358.83,359.0,17700.0
2012-02-23 15:30:00,358.99,359.08,358.44,358.5,9300.0,358.99,359.08,358.44,358.5,9300.0
2012-02-23 15:35:00,358.32,358.47,358.31,358.31,2400.0,358.32,358.47,358.31,358.31,2400.0
2012-02-23 15:40:00,358.4,358.5,358.16,358.27,13200.0,358.4,358.5,358.16,358.27,13200.0
2012-02-23 15:45:00,358.34,358.5,358.22,358.5,10200.0,358.34,358.5,358.22,358.5,10200.0
2012-02-23 15:50:00,358.5,358.5,358.41,358.5,18900.0,358.5,358.5,358.41,358.5,18900.0
2012-02-23 15:55:00,358.49,358.5,358.37,358.46,12200.0,358.49,358.5,358.37,358.46,12200.0
2012-02-24 09:30:00,360.0,360.0,359.35,359.69,8700.0,360.0,360.0,359.35,359.69,8700.0
2012-02-24 09:35:00,359.47,359.82,359.43,359.5,2000.0,359.47,359.82,359.43,359.5,2000.0
2012-02-24 09:40:00,359.5,359.69,358.92,358.92,2200.0,359.5,359.69,358.92,358.92,2200.0
2012-02-24 09:45:00,359.45,359.92,359.36,359.86,7300.0,359.45,359.92,359.36,359.86,7300.0
2012-02-24 09:50:00,359.92,359.93,359.06,359.23,12400.0,359.92,359.93,359.06,359.23,12400.0
2012-02-24 09:55:00,359.25,359.69,359.25,359.43,11300.0,359.25,359.69,359.25,359.43,11300.0
2012-02-24 10:00:00,359.43,359.65,358.8,359.02,7300.0,359.43,359.65,358.8,359.02,7300.0
2012-02-24 10:05:00,359.02,359.18,358.81,359.07,3200.0,359.02,359.18,358.81,359.07,3200.0
2012-02-24 10:10:00,359.12,359.12,358.83,359.1,4600.0,359.12,359.12,358.83,359.1,4600.0
2012-02-24 10:15:00,359.15,359.29,358.95,359.06,6700.0,359.15,359.29,358.95,359.06,6700.0
2012-02-24 10:20:00,359.04,359.1,358.88,359.0,4800.0,359.04,359.1,358.88,359.0,4800.0
2012-02-24 10:25:00,359.23,359.28,359.1,359.12,2100.0,359.23,359.28,359.1,359.12,2100.0
2012-02-24 10:30:00,359.19,359.39,359.09,359.2,6100.0,359.19,359.39,359.09,359.2,6100.0
2012-02-24 10:35:00,359.2,359.39,359.07,359.37,2800.0,359.2,359.39,359.07,359.37,2800.0
2012-02-24 10:40:00,359.28,359.45,359.18,359.43,3500.0,359.28,359.45,359.18,359.43,3500.0
2012-02-24 10:45:00,359.32,359.44,359.29,359.44,1400.0,359.32,359.44,359.29,359.44,1400.0
2012-02-24 10:50:00,359.33,359.35,359.18,359.18,1300.0,359.33,359.35,359.18,359.18,1300.0
2012-02-24 10:55:00,359.36,359.56,359.29,359.4,3000.0,359.36,359.56,359.29,359.4,3000.0
2012-02-24 11:00:00,359.49,359.7,359.45,359.7,1600.0,359.49,359.7,359.45,359.7,1600.0
2012-02-24 11:05:00,359.56,359.69,359.49,359.55,1700.0,359.56,359.69,359.49,359.55,1700.0
2012-02-24 11:10:00,359.55,359.67,359.45,359.63,2700.0,359.55,359.67,359.45,359.63,2700.0
2012-02-24 11:15:00,359.63,360.0,359.63,359.92,3900.0,359.63,360.0,359.63,359.92,3900.0
2012-02-24 11:20:00,359.99,359.99,359.85,359.85,1600.0,359.99,359.99,359.85,359.85,1600.0
2012-02-24 11:25:00,359.85,360.0,359.85,360.0,1700.0,359.85,360.0,359.85,360.0,1700.0
2012-02-24 11:30:00,359.9,359.95,359.55,359.6,3700.0,359.9,359.95,359.55,359.6,3700.0
2012-02-24 11:35:00,359.7,359.73,359.7,359.73,1200.0,359.7,359.73,359.7,359.73,1200.0
2012-02-24 11:40:00,359.81,359.86,359.5,359.62,6200.0,359.81,359.86,359.5,359.62,6200.0
2012-02-24 11:45:00,359.57,359.66,359.57,359.57,1200.0,359.57,359.66,359.57,359.57,1200.0
2012-02-24 11:50:00,359.57,359.72,359.39,359.39,1900.0,359.57,359.72,359.39,359.39,1900.0
2012-02-24 11:55:00,359.36,359.4,359.36,359.36,400.0,359.36,359.4,359.36,359.36,400.0
2012-02-24 12:00:00,359.35,359.35,359.19,359.19,2400.0,359.35,359.35,359.19,359.19,2400.0
2012-02-24 12:05:00,359.25,359.28,359.1,359.11,3500.0,359.25,359.28,359.1,359.11,3500.0
2012-02-24 12:10:00,359.11,359.2,359.11,359.15,2200.0,359.11,359.2,359.11,359.15,2200.0
2012-02-24 12:15:00,359.14,359.15,359.0,359.02,3700.0,359.14,359.15,359.0,359.02,3700.0
2012-02-24 12:20:00,359.03,359.03,358.88,358.98,2300.0,359.03,359.03,358.88,358.98,2300.0
2012-02-24 12:25:00,358.98,359.0,358.92,358.92,3800.0,358.98,359.0,358.92,358.92,3800.0
2012-02-24 12:30:00,358.95,358.97,358.88,358.88,16100.0,358.95,358.97,358.88,358.88,16100.0
2012-02-24 12:35:00,358.85,358.94,358.85,358.92,1000.0,358.85,358.94,358.85,358.92,1000.0
2012-02-24 12:40:00,358.92,359.2,358.92,359.15,5100.0,358.92,359.2,358.92,359.15,5100.0
2012-02-24 12:45:00,359.15,359.16,359.12,359.13,2800.0,359.15,359.16,359.12,359.13,2800.0
2012-02-24 12:50:00,359.13,359.15,359.09,359.14,7400.0,359.13,359.15,359.09,359.14,7400.0
2012-02-24 12:55:00,359.13,359.15,359.09,359.11,3100.0,359.13,359.15,359.09,359.11,3100.0
2012-02-24 13:00:00,359.11,359.19,359.11,359.16,7500.0,359.11,359.19,359.11,359.16,7500.0
2012-02-24 13:05:00,359.15,359.17,359.11,359.17,2800.0,359.15,359.17,359.11,359.17,2800.0
2012-02-24 13:10:00,359.16,359.25,359.14,359.2,4800.0,359.16,359.25,359.14,359.2,4800.0
2012-02-24 13:15:00,359.21,359.3,359.2,359.24,3700.0,359.21,359.3,359.2,359.24,3700.0
2012-02-24 13:20:00,359.26,359.29,359.21,359.29,3600.0,359.26,359.29,359.21,359.29,3600.0
2012-02-24 13:25:00,359.29,359.29,359.25,359.28,2000.0,359.29,359.29,359.25,359.28,2000.0
2012-02-24 13:30:00,359.29,359.47,359.29,359.47,1900.0,359.29,359.47,359.29,359.47,1900.0
2012-02-24 13:35:00,359.65,359.77,359.65,359.77,400.0,359.65,359.77,359.65,359.77,400.0
2012-02-24 13:40:00,359.74,359.77,359.57,359.57,1200.0,359.74,359.77,359.57,359.57,1200.0
2012-02-24 13:45:00,359.57,359.65,359.49,359.49,3200.0,359.57,359.65,359.49,359.49,3200.0
2012-02-24 13:50:00,359.61,359.68,359.51,359.68,1500.0,359.61,359.68,359.51,359.68,1500.0
2012-02-24 13:55:00,359.65,359.65,359.6,359.6,800.0,359.65,359.65,359.6,359.6,800.0
2012-02-24 14:00:00,359.57,359.61,359.48,359.58,2400.0,359.57,359.61,359.48,359.58,2400.0
2012-02-24 14:05:00,359.48,359.75,359.46,359.68,4900.0,359.48,359.75,359.46,359.68,4900.0
2012-02-24 14:10:00,359.66,359.81,359.6,359.67,3700.0,359.66,359.81,359.6,359.67,3700.0
2012-02-24 14:15:00,359.66,359.79,359.64,359.64,1600.0,359.66,359.79,359.64,359.64,1600.0
2012-02-24 14:20:00,359.65,359.81,359.56,359.7,6700.0,359.65,359.81,359.56,359.7,6700.0
2012-02-24 14:25:00,359.66,359.66,359.49,359.59,2300.0,359.66,359.66,359.49,359.59,2300.0
2012-02-24 14:30:00,359.54,359.54,359.45,359.45,400.0,359.54,359.54,359.45,359.45,400.0
2012-02-24 14:35:00,359.44,359.77,359.31,359.77,2000.0,359.44,359.77,359.31,359.77,2000.0
2012-02-24 14:40:00,359.72,359.72,359.11,359.19,7100.0,359.72,359.72,359.11,359.19,7100.0
2012-02-24 14:45:00,359.2,359.4,359.2,359.28,1000.0,359.2,359.4,359.2,359.28,1000.0
2012-02-24 14:50:00,359.3,359.3,359.27,359.29,1000.0,359.3,359.3,359.27,359.29,1000.0
2012-02-24 14:55:00,359.24,359.24,359.15,359.15,1700.0,359.24,359.24,359.15,359.15,1700.0
2012-02-24 15:00:00,359.15,359.18,359.08,359.08,1400.0,359.15,359.18,359.08,359.08,1400.0
2012-02-24 15:05:00,359.14,359.15,359.08,359.12,3300.0,359.14,359.15,359.08,359.12,3300.0
2012-02-24 15:10:00,359.13,359.2,359.07,359.2,2200.0,359.13,359.2,359.07,359.2,2200.0
2012-02-24 15:15:00,359.19,359.4,359.16,359.21,5000.0,359.19,359.4,359.16,359.21,5000.0
2012-02-24 15:20:00,359.17,359.21,359.12,359.19,5300.0,359.17,359.21,359.12,359.19,5300.0
2012-02-24 15:25:00,359.19,359.24,359.1,359.24,4200.0,359.19,359.24,359.1,359.24,4200.0
2012-02-24 15:30:00,359.25,359.28,359.09,359.18,5800.0,359.25,359.28,359.09,359.18,5800.0
2012-02-24 15:35:00,359.19,359.46,359.18,359.45,6200.0,359.19,359.46,359.18,359.45,6200.0
2012-02-24 15:40:00,359.38,359.64,359.31,359.5,5400.0,359.38,359.64,359.31,359.5,5400.0
2012-02-24 15:45:00,359.53,359.61,359.32,359.32,4200.0,359.53,359.61,359.32,359.32,4200.0
2012-02-24 15:50:00,359.37,359.56,359.3,359.56,8800.0,359.37,359.56,359.3,359.56,8800.0
2012-02-24 15:55:00,359.56,359.68,359.51,359.67,14000.0,359.56,359.68,359.51,359.67,14000.0
2012-02-27 09:30:00,360.53,360.68,359.8,360.11,16200.0,360.53,360.68,359.8,360.11,16200.0
2012-02-27 09:35:00,360.59,361.0,360.31,360.67,19700.0,360.59,361.0,360.31,360.67,19700.0
2012-02-27 09:40:00,360.74,361.15,360.71,361.02,15100.0,360.74,361.15,360.71,361.02,15100.0
2012-02-27 09:45:00,360.98,361.2,360.87,361.09,6700.0,360.98,361.2,360.87,361.09,6700.0
2012-02-27 09:50:00,361.35,361.35,360.85,361.18,7400.0,361.35,361.35,360.85,361.18,7400.0
2012-02-27 09:55:00,361.27,361.46,361.24,361.38,3500.0,361.27,361.46,361.24,361.38,3500.0
2012-02-27 10:00:00,361.47,361.82,361.35,361.5,14000.0,361.47,361.82,361.35,361.5,14000.0
2012-02-27 10:05:00,361.6,361.7,361.03,361.7,7200.0,361.6,361.7,361.03,361.7,7200.0
2012-02-27 10:10:00,361.72,362.4,361.72,362.18,8300.0,361.72,362.4,361.72,362.18,8300.0
2012-02-27 10:15:00,361.94,362.5,361.94,362.5,4600.0,361.94,362.5,361.94,362.5,4600.0
2012-02-27 10:20:00,362.5,363.0,362.42,362.88,8800.0,362.5,363.0,362.42,362.88,8800.0
2012-02-27 10:25:00,362.82,363.0,362.8,363.0,4000.0,362.82,363.0,362.8,363.0,4000.0
2012-02-27 10:30:00,363.12,363.5,363.12,363.42,4800.0,363.12,363.5,363.12,363.42,4800.0
2012-02-27 10:35:00,363.41,363.57,363.11,363.35,12800.0,363.41,363.57,363.11,363.35,12800.0
2012-02-27 10:40:00,363.46,363.46,362.63,362.63,2200.0,363.46,363.46,362.63,362.63,2200.0
2012-02-27 10:45:00,362.53,362.71,362.0,362.45,4200.0,362.53,362.71,362.0,362.45,4200.0
2012-02-27 10:50:00,362.58,363.2,362.44,362.95,2400.0,362.58,363.2,362.44,362.95,2400.0
2012-02-27 10:55:00,363.11,363.17,362.75,362.76,1700.0,363.11,363.17,362.75,362.76,1700.0
2012-02-27 11:00:00,362.74,362.87,362.58,362.67,3000.0,362.74,362.87,362.58,362.67,3000.0
2012-02-27 11:05:00,362.66,363.56,362.6,363.56,5300.0,362.66,363.56,362.6,363.56,5300.0
2012-02-27 11:10:00,363.21,363.56,363.21,363.29,2400.0,363.21,363.56,363.21,363.29,2400.0
2012-02-27 11:15:00,363.33,363.87,363.33,363.73,8300.0,363.33,363.87,363.33,363.73,8300.0
2012-02-27 11:20:00,363.75,363.9,363.57,363.63,3000.0,363.75,363.9,363.57,363.63,3000.0
2012-02-27 11:25:00,363.66,363.69,363.3,363.68,2200.0,363.66,363.69,363.3,363.68,2200.0
2012-02-27 11:30:00,363.7,364.2,363.63,363.98,5400.0,363.7,364.2,363.63,363.98,5400.0
2012-02-27 11:35:00,364.13,364.14,363.7,363.73,3000.0,364.13,364.14,363.7,363.73,3000.0
2012-02-27 11:40:00,363.85,364.19,363.77,363.86,2300.0,363.85,364.19,363.77,363.86,2300.0
2012-02-27 11:45:00,363.8,364.0,363.57,364.0,1700.0,363.8,364.0,363.57,364.0,1700.0
2012-02-27 11:50:00,364.12,364.31,363.71,363.9,14600.0,364.12,364.31,363.71,363.9,14600.0
2012-02-27 11:55:00,363.8,364.74,363.8,364.74,15800.0,363.8,364.74,363.8,364.74,15800.0
2012-02-27 12:00:00,364.73,364.73,364.41,364.57,4900.0,364.73,364.73,364.41,364.57,4900.0
2012-02-27 12:05:00,364.57,364.65,364.36,364.36,2000.0,364.57,364.65,364.36,364.36,2000.0
2012-02-27 12:10:00,364.45,364.75,364.32,364.55,3000.0,364.45,364.75,364.32,364.55,3000.0
2012-02-27 12:15:00,364.58,364.68,364.37,364.47,2200.0,364.58,364.68,364.37,364.47,2200.0
2012-02-27 12:20:00,364.5,364.51,364.44,364.44,800.0,364.5,364.51,364.44,364.44,800.0
2012-02-27 12:25:00,364.31,364.42,364.11,364.36,2200.0,364.31,364.42,364.11,364.36,2200.0
2012-02-27 12:30:00,364.33,364.33,363.91,363.91,2500.0,364.33,364.33,363.91,363.91,2500.0
2012-02-27 12:35:00,363.93,364.24,363.93,364.22,2200.0,363.93,364.24,363.93,364.22,2200.0
2012-02-27 12:40:00,364.22,364.26,363.9,364.14,2600.0,364.22,364.26,363.9,364.14,2600.0
2012-02-27 12:45:00,364.19,364.49,364.18,364.45,1800.0,364.19,364.49,364.18,364.45,1800.0
2012-02-27 12:50:00,364.48,364.67,364.4,364.4,1900.0,364.48,364.67,364.4,364.4,1900.0
2012-02-27 12:55:00,364.32,364.5,364.04,364.19,5300.0,364.32,364.5,364.04,364.19,5300.0
2012-02-27 13:00:00,364.14,364.21,364.0,364.03,2800.0,364.14,364.21,364.0,364.03,2800.0
2012-02-27 13:05:00,364.02,364.2,364.0,364.0,2700.0,364.02,364.2,364.0,364.0,2700.0
2012-02-27 13:10:00,364.0,364.34,364.0,364.34,4900.0,364.0,364.34,364.0,364.34,4900.0
2012-02-27 13:15:00,364.36,364.61,364.36,364.46,2900.0,364.36,364.61,364.36,364.46,2900.0
2012-02-27 13:20:00,364.57,364.69,364.52,364.67,12000.0,364.57,364.69,364.52,364.67,12000.0
2012-02-27 13:25:00,364.62,364.75,364.59,364.69,6900.0,364.62,364.75,364.59,364.69,6900.0
2012-02-27 13:30:00,364.66,364.87,364.66,364.84,4700.0,364.66,364.87,364.66,364.84,4700.0
2012-02-27 13:35:00,364.78,364.99,364.78,364.88,3800.0,364.78,364.99,364.78,364.88,3800.0
2012-02-27 13:40:00,364.88,364.99,364.58,364.91,5100.0,364.88,364.99,364.58,364.91,5100.0
2012-02-27 13:45:00,364.95,365.36,364.88,365.36,8200.0,364.95,365.36,364.88,365.36,8200.0
2012-02-27 13:50:00,365.22,365.27,364.8,364.97,2800.0,365.22,365.27,364.8,364.97,2800.0
2012-02-27 13:55:00,365.02,365.04,364.7,364.81,3600.0,365.02,365.04,364.7,364.81,3600.0
2012-02-27 14:00:00,364.81,365.08,364.81,364.9,1900.0,364.81,365.08,364.81,364.9,1900.0
2012-02-27 14:05:00,364.97,365.35,364.9,365.35,5300.0,364.97,365.35,364.9,365.35,5300.0
2012-02-27 14:10:00,365.3,365.4,365.13,365.23,3000.0,365.3,365.4,365.13,365.23,3000.0
2012-02-27 14:15:00,365.26,365.44,364.98,365.26,4100.0,365.26,365.44,364.98,365.26,4100.0
2012-02-27 14:20:00,365.37,365.37,365.11,365.27,2700.0,365.37,365.37,365.11,365.27,2700.0
2012-02-27 14:25:00,365.31,365.7,365.29,365.56,8100.0,365.31,365.7,365.29,365.56,8100.0
2012-02-27 14:30:00,365.61,365.9,365.58,365.68,3000.0,365.61,365.9,365.58,365.68,3000.0
2012-02-27 14:35:00,365.61,365.76,365.52,365.53,4300.0,365.61,365.76,365.52,365.53,4300.0
2012-02-27 14:40:00,365.52,365.86,365.52,365.81,3100.0,365.52,365.86,365.52,365.81,3100.0
2012-02-27 14:45:00,365.79,365.79,365.61,365.68,2100.0,365.79,365.79,365.61,365.68,2100.0
2012-02-27 14:50:00,365.72,365.72,365.46,365.54,4200.0,365.72,365.72,365.46,365.54,4200.0
2012-02-27 14:55:00,365.5,365.88,365.38,365.79,8600.0,365.5,365.88,365.38,365.79,8600.0
2012-02-27 15:00:00,365.87,366.25,365.62,365.98,9400.0,365.87,366.25,365.62,365.98,9400.0
2012-02-27 15:05:00,366.09,366.62,366.07,366.62,13800.0,366.09,366.62,366.07,366.62,13800.0
2012-02-27 15:10:00,366.58,366.86,366.41,366.55,8200.0,366.58,366.86,366.41,366.55,8200.0
2012-02-27 15:15:00,366.53,366.66,366.01,366.53,11000.0,366.53,366.66,366.01,366.53,11000.0
2012-02-27 15:20:00,366.52,366.91,366.29,366.73,12900.0,366.52,366.91,366.29,366.73,12900.0
2012-02-27 15:25:00,366.78,367.38,366.78,367.05,13700.0,366.78,367.38,366.78,367.05,13700.0
2012-02-27 15:30:00,367.01,367.59,366.97,367.41,9400.0,367.01,367.59,366.97,367.41,9400.0
2012-02-27 15:35:00,367.36,367.44,366.72,366.93,13200.0,367.36,367.44,366.72,366.93,13200.0
2012-02-27 15:40:00,367.02,367.08,366.75,366.75,15100.0,367.02,367.08,366.75,366.75,15100.0
2012-02-27 15:45:00,366.72,366.8,366.2,366.5,26000.0,366.72,366.8,366.2,366.5,26000.0
2012-02-27 15:50:00,366.5,366.68,366.0,366.4,11800.0,366.5,366.68,366.0,366.4,11800.0
2012-02-27 15:55:00,366.28,366.86,366.22,366.56,17800.0,366.28,366.86,366.22,366.56,17800.0
2012-02-28 09:30:00,374.52,375.45,372.0,372.15,44600.0,374.52,375.45,372.0,372.15,44600.0
2012-02-28 09:35:00,372.49,374.99,371.28,374.88,44500.0,372.49,374.99,371.28,374.88,44500.0
2012-02-28 09:40:00,374.88,376.0,372.12,374.15,27700.0,374.88,376.0,372.12,374.15,27700.0
2012-02-28 09:45:00,374.03,377.0,373.0,376.91,37500.0,374.03,377.0,373.0,376.91,37500.0
2012-02-28 09:50:00,376.75,377.78,373.5,374.76,42400.0,376.75,377.78,373.5,374.76,42400.0
2012-02-28 09:55:00,374.6,376.0,374.08,376.0,19100.0,374.6,376.0,374.08,376.0,19100.0
2012-02-28 10:00:00,375.99,376.5,374.19,374.19,22500.0,375.99,376.5,374.19,374.19,22500.0
2012-02-28 10:05:00,374.06,374.46,373.0,373.65,16900.0,374.06,374.46,373.0,373.65,16900.0
2012-02-28 10:10:00,373.64,374.22,373.44,373.49,12700.0,373.64,374.22,373.44,373.49,12700.0
2012-02-28 10:15:00,373.73,373.95,373.02,373.6,8400.0,373.73,373.95,373.02,373.6,8400.0
2012-02-28 10:20:00,373.56,373.9,373.01,373.82,12700.0,373.56,373.9,373.01,373.82,12700.0
2012-02-28 10:25:00,373.62,373.7,373.27,373.7,4100.0,373.62,373.7,373.27,373.7,4100.0
2012-02-28 10:30:00,373.9,375.49,373.79,374.65,19700.0,373.9,375.49,373.79,374.65,19700.0
2012-02-28 10:35:00,374.65,375.29,374.4,374.94,9500.0,374.65,375.29,374.4,374.94,9500.0
2012-02-28 10:40:00,375.08,375.18,374.4,374.98,8900.0,375.08,375.18,374.4,374.98,8900.0
2012-02-28 10:45:00,374.53,375.08,374.24,375.08,10000.0,374.53,375.08,374.24,375.08,10000.0
2012-02-28 10:50:00,375.0,375.0,374.06,374.26,10000.0,375.0,375.0,374.06,374.26,10000.0
2012-02-28 10:55:00,374.33,375.81,374.33,375.66,21400.0,374.33,375.81,374.33,375.66,21400.0
2012-02-28 11:00:00,375.66,375.66,374.59,374.72,4300.0,375.66,375.66,374.59,374.72,4300.0
2012-02-28 11:05:00,374.71,375.21,374.38,375.21,5600.0,374.71,375.21,374.38,375.21,5600.0
2012-02-28 11:10:00,375.19,375.44,374.37,374.73,8200.0,375.19,375.44,374.37,374.73,8200.0
2012-02-28 11:15:00,374.51,375.1,374.51,375.0,3800.0,374.51,375.1,374.51,375.0,3800.0
2012-02-28 11:20:00,374.91,375.05,374.03,374.69,4900.0,374.91,375.05,374.03,374.69,4900.0
2012-02-28 11:25:00,374.74,374.76,374.12,374.68,3100.0,374.74,374.76,374.12,374.68,3100.0
2012-02-28 11:30:00,374.81,374.92,374.45,374.58,13000.0,374.81,374.92,374.45,374.58,13000.0
2012-02-28 11:35:00,374.71,374.88,374.44,374.73,4800.0,374.71,374.88,374.44,374.73,4800.0
2012-02-28 11:40:00,374.76,375.21,374.71,375.21,6600.0,374.76,375.21,374.71,375.21,6600.0
2012-02-28 11:45:00,375.05,375.06,374.82,375.0,8800.0,375.05,375.06,374.82,375.0,8800.0
2012-02-28 11:50:00,374.95,374.95,374.65,374.86,3800.0,374.95,374.95,374.65,374.86,3800.0
2012-02-28 11:55:00,374.86,374.96,374.68,374.79,3900.0,374.86,374.96,374.68,374.79,3900.0
2012-02-28 12:00:00,374.78,374.86,374.73,374.73,4000.0,374.78,374.86,374.73,374.73,4000.0
2012-02-28 12:05:00,374.76,374.8,374.68,374.69,2000.0,374.76,374.8,374.68,374.69,2000.0
2012-02-28 12:10:00,374.68,374.82,374.53,374.82,2500.0,374.68,374.82,374.53,374.82,2500.0
2012-02-28 12:15:00,374.78,374.94,374.66,374.69,20400.0,374.78,374.94,374.66,374.69,20400.0
2012-02-28 12:20:00,374.68,374.68,374.41,374.5,3100.0,374.68,374.68,374.41,374.5,3100.0
2012-02-28 12:25:00,374.55,375.29,374.55,375.29,8100.0,374.55,375.29,374.55,375.29,8100.0
2012-02-28 12:30:00,375.29,375.36,375.15,375.36,1900.0,375.29,375.36,375.15,375.36,1900.0
2012-02-28 12:35:00,375.22,375.29,375.16,375.16,1400.0,375.22,375.29,375.16,375.16,1400.0
2012-02-28 12:40:00,375.13,375.16,375.0,375.0,1400.0,375.13,375.16,375.0,375.0,1400.0
2012-02-28 12:45:00,375.04,375.04,374.77,374.9,2100.0,375.04,375.04,374.77,374.9,2100.0
2012-02-28 12:50:00,374.94,375.24,374.94,375.08,8800.0,374.94,375.24,374.94,375.08,8800.0
2012-02-28 12:55:00,375.09,375.2,374.9,375.06,15300.0,375.09,375.2,374.9,375.06,15300.0
2012-02-28 13:00:00,375.08,375.1,374.99,375.07,6300.0,375.08,375.1,374.99,375.07,6300.0
2012-02-28 13:05:00,375.08,375.23,374.8,374.91,9200.0,375.08,375.23,374.8,374.91,9200.0
2012-02-28 13:10:00,374.82,374.82,374.56,374.75,3100.0,374.82,374.82,374.56,374.75,3100.0
2012-02-28 13:15:00,374.82,374.83,374.71,374.74,2200.0,374.82,374.83,374.71,374.74,2200.0
2012-02-28 13:20:00,374.75,374.9,374.25,374.48,6000.0,374.75,374.9,374.25,374.48,6000.0
2012-02-28 13:25:00,374.42,374.78,374.41,374.58,5200.0,374.42,374.78,374.41,374.58,5200.0
2012-02-28 13:30:00,374.5,374.68,374.49,374.68,2800.0,374.5,374.68,374.49,374.68,2800.0
2012-02-28 13:35:00,374.68,374.68,374.5,374.58,5500.0,374.68,374.68,374.5,374.58,5500.0
2012-02-28 13:40:00,374.49,374.63,374.32,374.5,7800.0,374.49,374.63,374.32,374.5,7800.0
2012-02-28 13:45:00,374.5,374.52,374.21,374.26,2700.0,374.5,374.52,374.21,374.26,2700.0
2012-02-28 13:50:00,374.35,374.35,373.7,373.7,3800.0,374.35,374.35,373.7,373.7,3800.0
2012-02-28 13:55:00,373.77,373.94,373.67,373.94,3000.0,373.77,373.94,373.67,373.94,3000.0
2012-02-28 14:00:00,373.93,373.93,373.07,373.07,2000.0,373.93,373.93,373.07,373.07,2000.0
2012-02-28 14:05:00,373.12,373.57,373.1,373.43,8500.0,373.12,373.57,373.1,373.43,8500.0
2012-02-28 14:10:00,373.38,373.59,373.28,373.44,8500.0,373.38,373.59,373.28,373.44,8500.0
2012-02-28 14:15:00,373.31,373.54,373.27,373.54,1800.0,373.31,373.54,373.27,373.54,1800.0
2012-02-28 14:20:00,373.5,373.56,373.43,373.46,2700.0,373.5,373.56,373.43,373.46,2700.0
2012-02-28 14:25:00,373.44,373.81,373.43,373.65,13400.0,373.44,373.81,373.43,373.65,13400.0
2012-02-28 14:30:00,373.71,373.93,373.53,373.93,5200.0,373.71,373.93,373.53,373.93,5200.0
2012-02-28 14:35:00,373.94,374.0,373.69,373.94,3300.0,373.94,374.0,373.69,373.94,3300.0
2012-02-28 14:40:00,373.85,374.56,373.85,374.49,9900.0,373.85,374.56,373.85,374.49,9900.0
2012-02-28 14:45:00,374.49,374.49,374.06,374.45,9800.0,374.49,374.49,374.06,374.45,9800.0
2012-02-28 14:50:00,374.45,375.1,374.42,374.74,11100.0,374.45,375.1,374.42,374.74,11100.0
2012-02-28 14:55:00,374.87,375.5,374.84,375.44,9000.0,374.87,375.5,374.84,375.44,9000.0
2012-02-28 15:00:00,375.43,375.59,374.83,374.83,37300.0,375.43,375.59,374.83,374.83,37300.0
2012-02-28 15:05:00,374.89,375.05,374.74,374.77,5500.0,374.89,375.05,374.74,374.77,5500.0
2012-02-28 15:10:00,374.68,375.25,374.68,375.11,3600.0,374.68,375.25,374.68,375.11,3600.0
2012-02-28 15:15:00,375.21,375.48,375.04,375.28,9900.0,375.21,375.48,375.04,375.28,9900.0
2012-02-28 15:20:00,375.24,375.85,375.14,375.77,9000.0,375.24,375.85,375.14,375.77,9000.0
2012-02-28 15:25:00,375.83,376.78,375.83,376.78,21900.0,375.83,376.78,375.83,376.78,21900.0
2012-02-28 15:30:00,376.7,376.7,375.67,376.3,16000.0,376.7,376.7,375.67,376.3,16000.0
2012-02-28 15:35:00,376.12,376.41,375.41,376.2,15700.0,376.12,376.41,375.41,376.2,15700.0
2012-02-28 15:40:00,376.14,376.21,375.56,375.95,12500.0,376.14,376.21,375.56,375.95,12500.0
2012-02-28 15:45:00,376.2,376.39,375.64,375.74,22700.0,376.2,376.39,375.64,375.74,22700.0
2012-02-28 15:50:00,375.89,376.4,375.83,376.15,32000.0,375.89,376.4,375.83,376.15,32000.0
2012-02-28 15:55:00,376.15,376.47,375.96,376.41,21400.0,376.15,376.47,375.96,376.41,21400.0
2012-02-29 09:30:00,374.97,375.25,373.04,374.1,24200.0,374.97,375.25,373.04,374.1,24200.0
2012-02-29 09:35:00,373.85,374.22,373.44,373.56,3800.0,373.85,374.22,373.44,373.56,3800.0
2012-02-29 09:40:00,373.59,374.15,373.42,373.51,8800.0,373.59,374.15,373.42,373.51,8800.0
2012-02-29 09:45:00,374.21,374.38,374.08,374.15,5600.0,374.21,374.38,374.08,374.15,5600.0
2012-02-29 09:50:00,374.33,374.5,373.84,374.43,7700.0,374.33,374.5,373.84,374.43,7700.0
2012-02-29 09:55:00,374.7,374.72,374.45,374.46,3300.0,374.7,374.72,374.45,374.46,3300.0
2012-02-29 10:00:00,374.56,374.67,374.0,374.31,5300.0,374.56,374.67,374.0,374.31,5300.0
2012-02-29 10:05:00,374.04,374.85,374.03,374.63,5800.0,374.04,374.85,374.03,374.63,5800.0
2012-02-29 10:10:00,374.76,374.97,374.75,374.76,4200.0,374.76,374.97,374.75,374.76,4200.0
2012-02-29 10:15:00,374.91,375.17,374.68,374.75,10000.0,374.91,375.17,374.68,374.75,10000.0
2012-02-29 10:20:00,374.69,375.52,374.69,375.27,4800.0,374.69,375.52,374.69,375.27,4800.0
2012-02-29 10:25:00,375.09,375.38,374.99,374.99,1900.0,375.09,375.38,374.99,374.99,1900.0
2012-02-29 10:30:00,374.89,375.07,374.78,375.07,400.0,374.89,375.07,374.78,375.07,400.0
2012-02-29 10:35:00,375.06,375.51,374.87,375.51,2900.0,375.06,375.51,374.87,375.51,2900.0
2012-02-29 10:40:00,375.51,375.58,375.32,375.47,2400.0,375.51,375.58,375.32,375.47,2400.0
2012-02-29 10:45:00,375.36,375.4,374.53,374.8,5000.0,375.36,375.4,374.53,374.8,5000.0
2012-02-29 10:50:00,374.59,374.67,374.45,374.57,2000.0,374.59,374.67,374.45,374.57,2000.0
2012-02-29 10:55:00,374.54,374.56,373.52,373.84,4200.0,374.54,374.56,373.52,373.84,4200.0
2012-02-29 11:00:00,373.63,373.82,373.53,373.78,600.0,373.63,373.82,373.53,373.78,600.0
2012-02-29 11:05:00,373.72,373.72,373.16,373.33,2500.0,373.72,373.72,373.16,373.33,2500.0
2012-02-29 11:10:00,373.27,373.33,373.0,373.2,4800.0,373.27,373.33,373.0,373.2,4800.0
2012-02-29 11:15:00,373.07,373.21,373.0,373.21,2600.0,373.07,373.21,373.0,373.21,2600.0
2012-02-29 11:20:00,373.27,373.28,373.0,373.14,3500.0,373.27,373.28,373.0,373.14,3500.0
2012-02-29 11:25:00,373.14,373.24,373.1,373.1,800.0,373.14,373.24,373.1,373.1,800.0
2012-02-29 11:30:00,373.0,373.27,373.0,373.01,2400.0,373.0,373.27,373.0,373.01,2400.0
2012-02-29 11:35:00,373.02,373.27,373.02,373.08,1900.0,373.02,373.27,373.02,373.08,1900.0
2012-02-29 11:40:00,373.11,373.35,373.0,373.0,11200.0,373.11,373.35,373.0,373.0,11200.0
2012-02-29 11:45:00,373.03,373.17,373.0,373.01,3700.0,373.03,373.17,373.0,373.01,3700.0
2012-02-29 11:50:00,373.0,373.06,372.69,373.06,2400.0,373.0,373.06,372.69,373.06,2400.0
2012-02-29 11:55:00,373.12,373.15,372.99,373.01,3700.0,373.12,373.15,372.99,373.01,3700.0
2012-02-29 12:00:00,373.15,373.15,373.0,373.0,2500.0,373.15,373.15,373.0,373.0,2500.0
2012-02-29 12:05:00,372.93,373.25,372.57,373.25,3300.0,372.93,373.25,372.57,373.25,3300.0
2012-02-29 12:10:00,373.36,373.36,373.1,373.1,1200.0,373.36,373.36,373.1,373.1,1200.0
2012-02-29 12:15:00,373.13,373.18,373.0,373.0,700.0,373.13,373.18,373.0,373.0,700.0
2012-02-29 12:20:00,373.03,373.09,372.68,372.73,2800.0,373.03,373.09,372.68,372.73,2800.0
2012-02-29 12:25:00,372.86,372.87,372.73,372.8,1200.0,372.86,372.87,372.73,372.8,1200.0
2012-02-29 12:30:00,372.86,373.04,372.86,372.88,1500.0,372.86,373.04,372.86,372.88,1500.0
2012-02-29 12:35:00,372.85,372.85,372.55,372.68,1000.0,372.85,372.85,372.55,372.68,1000.0
2012-02-29 12:40:00,372.69,372.99,372.69,372.83,700.0,372.69,372.99,372.69,372.83,700.0
2012-02-29 12:45:00,372.56,372.64,372.47,372.53,900.0,372.56,372.64,372.47,372.53,900.0
2012-02-29 12:50:00,372.49,372.59,372.22,372.51,4300.0,372.49,372.59,372.22,372.51,4300.0
2012-02-29 12:55:00,372.49,372.6,372.33,372.53,2300.0,372.49,372.6,372.33,372.53,2300.0
2012-02-29 13:00:00,372.54,372.54,372.34,372.53,1200.0,372.54,372.54,372.34,372.53,1200.0
2012-02-29 13:05:00,372.37,372.5,372.37,372.48,600.0,372.37,372.5,372.37,372.48,600.0
2012-02-29 13:10:00,372.55,372.71,372.55,372.61,800.0,372.55,372.71,372.55,372.61,800.0
2012-02-29 13:15:00,372.76,372.81,372.66,372.81,300.0,372.76,372.81,372.66,372.81,300.0
2012-02-29 13:20:00,372.8,372.81,372.75,372.8,1000.0,372.8,372.81,372.75,372.8,1000.0
2012-02-29 13:25:00,372.67,372.7,372.63,372.7,1200.0,372.67,372.7,372.63,372.7,1200.0
2012-02-29 13:30:00,372.67,372.78,372.6,372.69,1500.0,372.67,372.78,372.6,372.69,1500.0
2012-02-29 13:35:00,372.84,372.84,372.65,372.65,800.0,372.84,372.84,372.65,372.65,800.0
2012-02-29 13:40:00,372.56,372.7,372.56,372.7,500.0,372.56,372.7,372.56,372.7,500.0
2012-02-29 13:45:00,372.59,372.8,372.38,372.61,2500.0,372.59,372.8,372.38,372.61,2500.0
2012-02-29 13:50:00,372.66,372.66,372.48,372.65,1400.0,372.66,372.66,372.48,372.65,1400.0
2012-02-29 13:55:00,372.79,372.89,372.71,372.71,1000.0,372.79,372.89,372.71,372.71,1000.0
2012-02-29 14:00:00,372.72,372.78,372.56,372.68,1800.0,372.72,372.78,372.56,372.68,1800.0
2012-02-29 14:05:00,372.83,373.21,372.83,373.1,8000.0,372.83,373.21,372.83,373.1,8000.0
2012-02-29 14:10:00,373.06,373.06,372.57,372.57,1700.0,373.06,373.06,372.57,372.57,1700.0
2012-02-29 14:15:00,372.65,372.84,372.49,372.79,3100.0,372.65,372.84,372.49,372.79,3100.0
2012-02-29 14:20:00,372.75,372.75,372.65,372.67,1600.0,372.75,372.75,372.65,372.67,1600.0
2012-02-29 14:25:00,372.67,372.83,372.63,372.66,1700.0,372.67,372.83,372.63,372.66,1700.0
2012-02-29 14:30:00,372.69,372.72,372.59,372.66,2300.0,372.69,372.72,372.59,372.66,2300.0
2012-02-29 14:35:00,372.71,372.75,372.52,372.67,2600.0,372.71,372.75,372.52,372.67,2600.0
2012-02-29 14:40:00,372.67,372.71,372.49,372.49,1800.0,372.67,372.71,372.49,372.49,1800.0
2012-02-29 14:45:00,372.44,372.84,372.44,372.62,6800.0,372.44,372.84,372.44,372.62,6800.0
2012-02-29 14:50:00,372.6,373.33,372.6,373.3,6900.0,372.6,373.33,372.6,373.3,6900.0
2012-02-29 14:55:00,373.41,373.66,373.2,373.52,4700.0,373.41,373.66,373.2,373.52,4700.0
2012-02-29 15:00:00,373.52,373.58,373.3,373.46,3400.0,373.52,373.58,373.3,373.46,3400.0
2012-02-29 15:05:00,373.54,373.55,373.43,373.44,1900.0,373.54,373.55,373.43,373.44,1900.0
2012-02-29 15:10:00,373.49,373.85,373.49,373.84,3400.0,373.49,373.85,373.49,373.84,3400.0
2012-02-29 15:15:00,373.84,374.12,373.83,374.12,3600.0,373.84,374.12,373.83,374.12,3600.0
2012-02-29 15:20:00,374.04,374.19,373.9,373.9,2200.0,374.04,374.19,373.9,373.9,2200.0
2012-02-29 15:25:00,373.81,374.15,373.72,373.97,3500.0,373.81,374.15,373.72,373.97,3500.0
2012-02-29 15:30:00,373.92,374.35,373.92,374.35,12000.0,373.92,374.35,373.92,374.35,12000.0
2012-02-29 15:35:00,374.3,374.38,374.0,374.13,9100.0,374.3,374.38,374.0,374.13,9100.0
2012-02-29 15:40:00,374.05,374.41,374.0,374.24,11800.0,374.05,374.41,374.0,374.24,11800.0
2012-02-29 15:45:00,374.41,374.74,374.23,374.44,12800.0,374.41,374.74,374.23,374.44,12800.0
2012-02-29 15:50:00,374.61,374.75,374.19,374.29,9300.0,374.61,374.75,374.19,374.29,9300.0
2012-02-29 15:55:00,374.34,374.68,374.19,374.19,14600.0,374.34,374.68,374.19,374.19,14600.0
2012-03-01 09:30:00,375.12,375.75,373.75,374.35,9800.0,375.12,375.75,373.75,374.35,9800.0
2012-03-01 09:35:00,374.89,374.91,374.17,374.81,3900.0,374.89,374.91,374.17,374.81,3900.0
2012-03-01 09:40:00,374.53,374.7,373.81,373.94,3700.0,374.53,374.7,373.81,373.94,3700.0
2012-03-01 09:45:00,374.06,375.03,374.06,374.5,5100.0,374.06,375.03,374.06,374.5,5100.0
2012-03-01 09:50:00,374.37,374.5,374.17,374.4,19300.0,374.37,374.5,374.17,374.4,19300.0
2012-03-01 09:55:00,374.3,374.5,374.25,374.25,9000.0,374.3,374.5,374.25,374.25,9000.0
2012-03-01 10:00:00,374.17,374.63,373.92,374.0,9400.0,374.17,374.63,373.92,374.0,9400.0
2012-03-01 10:05:00,374.18,374.48,374.09,374.26,7300.0,374.18,374.48,374.09,374.26,7300.0
2012-03-01 10:10:00,374.31,374.49,374.03,374.28,4800.0,374.31,374.49,374.03,374.28,4800.0
2012-03-01 10:15:00,374.29,374.37,374.0,374.34,5800.0,374.29,374.37,374.0,374.34,5800.0
2012-03-01 10:20:00,374.25,374.87,374.25,374.86,5900.0,374.25,374.87,374.25,374.86,5900.0
2012-03-01 10:25:00,374.73,375.25,374.73,375.17,10100.0,374.73,375.25,374.73,375.17,10100.0
2012-03-01 10:30:00,375.22,375.24,375.02,375.16,2500.0,375.22,375.24,375.02,375.16,2500.0
2012-03-01 10:35:00,375.17,375.51,375.16,375.25,8700.0,375.17,375.51,375.16,375.25,8700.0
2012-03-01 10:40:00,375.3,375.5,375.13,375.33,5100.0,375.3,375.5,375.13,375.33,5100.0
2012-03-01 10:45:00,375.2,375.65,375.06,375.5,10500.0,375.2,375.65,375.06,375.5,10500.0
2012-03-01 10:50:00,375.46,375.57,375.11,375.42,7200.0,375.46,375.57,375.11,375.42,7200.0
2012-03-01 10:55:00,375.38,375.64,375.29,375.64,5500.0,375.38,375.64,375.29,375.64,5500.0
2012-03-01 11:00:00,375.71,375.83,375.53,375.82,6400.0,375.71,375.83,375.53,375.82,6400.0
2012-03-01 11:05:00,375.81,376.0,375.8,375.99,8300.0,375.81,376.0,375.8,375.99,8300.0
2012-03-01 11:10:00,375.83,376.24,375.83,376.15,3700.0,375.83,376.24,375.83,376.15,3700.0
2012-03-01 11:15:00,376.09,376.33,375.91,376.33,5100.0,376.09,376.33,375.91,376.33,5100.0
2012-03-01 11:20:00,376.25,376.32,375.89,376.1,2700.0,376.25,376.32,375.89,376.1,2700.0
2012-03-01 11:25:00,375.98,376.75,375.98,376.75,11900.0,375.98,376.75,375.98,376.75,11900.0
2012-03-01 11:30:00,376.69,376.75,376.39,376.39,10400.0,376.69,376.75,376.39,376.39,10400.0
2012-03-01 11:35:00,376.33,377.0,376.33,377.0,5500.0,376.33,377.0,376.33,377.0,5500.0
2012-03-01 11:40:00,376.93,377.25,376.88,377.06,37700.0,376.93,377.25,376.88,377.06,37700.0
2012-03-01 11:45:00,377.19,377.4,377.07,377.4,3200.0,377.19,377.4,377.07,377.4,3200.0
2012-03-01 11:50:00,377.36,378.0,377.36,378.0,11600.0,377.36,378.0,377.36,378.0,11600.0
2012-03-01 11:55:00,378.25,378.25,378.07,378.07,1400.0,378.25,378.25,378.07,378.07,1400.0
2012-03-01 12:00:00,378.2,378.2,378.05,378.07,1900.0,378.2,378.2,378.05,378.07,1900.0
2012-03-01 12:05:00,378.2,378.2,378.07,378.18,1700.0,378.2,378.2,378.07,378.18,1700.0
2012-03-01 12:10:00,378.08,378.09,377.55,377.79,2400.0,378.08,378.09,377.55,377.79,2400.0
2012-03-01 12:15:00,377.75,377.78,377.21,377.31,3700.0,377.75,377.78,377.21,377.31,3700.0
2012-03-01 12:20:00,377.26,377.31,376.97,377.06,2800.0,377.26,377.31,376.97,377.06,2800.0
2012-03-01 12:25:00,377.44,377.76,377.44,377.53,3000.0,377.44,377.76,377.44,377.53,3000.0
2012-03-01 12:30:00,377.76,377.77,377.55,377.77,800.0,377.76,377.77,377.55,377.77,800.0
2012-03-01 12:35:00,377.55,377.76,377.52,377.63,2600.0,377.55,377.76,377.52,377.63,2600.0
2012-03-01 12:40:00,377.72,377.91,377.71,377.8,3100.0,377.72,377.91,377.71,377.8,3100.0
2012-03-01 12:45:00,377.85,378.18,377.82,378.18,2100.0,377.85,378.18,377.82,378.18,2100.0
2012-03-01 12:50:00,378.13,378.25,377.98,378.24,4600.0,378.13,378.25,377.98,378.24,4600.0
2012-03-01 12:55:00,378.15,378.34,378.15,378.23,3600.0,378.15,378.34,378.15,378.23,3600.0
2012-03-01 13:00:00,378.24,378.24,378.16,378.18,1500.0,378.24,378.24,378.16,378.18,1500.0
2012-03-01 13:05:00,378.21,378.47,378.16,378.47,4900.0,378.21,378.47,378.16,378.47,4900.0
2012-03-01 13:10:00,378.38,378.46,378.16,378.38,2700.0,378.38,378.46,378.16,378.38,2700.0
2012-03-01 13:15:00,378.17,378.33,378.17,378.17,1100.0,378.17,378.33,378.17,378.17,1100.0
2012-03-01 13:20:00,378.16,378.5,378.16,378.41,2900.0,378.16,378.5,378.16,378.41,2900.0
2012-03-01 13:25:00,378.34,378.47,378.32,378.39,2000.0,378.34,378.47,378.32,378.39,2000.0
2012-03-01 13:30:00,378.32,378.36,378.06,378.19,7800.0,378.32,378.36,378.06,378.19,7800.0
2012-03-01 13:35:00,378.3,378.45,378.3,378.41,1600.0,378.3,378.45,378.3,378.41,1600.0
2012-03-01 13:40:00,378.36,378.75,378.32,378.75,11400.0,378.36,378.75,378.32,378.75,11400.0
2012-03-01 13:45:00,378.75,378.95,378.64,378.95,7000.0,378.75,378.95,378.64,378.95,7000.0
2012-03-01 13:50:00,378.81,378.84,378.69,378.69,2600.0,378.81,378.84,378.69,378.69,2600.0
2012-03-01 13:55:00,378.68,378.68,378.37,378.42,2000.0,378.68,378.68,378.37,378.42,2000.0
2012-03-01 14:00:00,378.39,378.75,378.39,378.75,22700.0,378.39,378.75,378.39,378.75,22700.0
2012-03-01 14:05:00,378.73,378.84,378.71,378.78,3500.0,378.73,378.84,378.71,378.78,3500.0
2012-03-01 14:10:00,378.78,378.89,378.75,378.75,3900.0,378.78,378.89,378.75,378.75,3900.0
2012-03-01 14:15:00,378.66,378.74,378.61,378.65,2200.0,378.66,378.74,378.61,378.65,2200.0
2012-03-01 14:20:00,378.68,378.81,378.65,378.69,3200.0,378.68,378.81,378.65,378.69,3200.0
2012-03-01 14:25:00,378.57,378.63,378.49,378.63,900.0,378.57,378.63,378.49,378.63,900.0
2012-03-01 14:30:00,378.6,378.84,378.6,378.76,2100.0,378.6,378.84,378.6,378.76,2100.0
2012-03-01 14:35:00,378.87,378.96,378.75,378.8,3600.0,378.87,378.96,378.75,378.8,3600.0
2012-03-01 14:40:00,378.87,378.95,378.18,378.18,1900.0,378.87,378.95,378.18,378.18,1900.0
2012-03-01 14:45:00,378.35,378.52,378.07,378.52,2000.0,378.35,378.52,378.07,378.52,2000.0
2012-03-01 14:50:00,378.49,378.49,377.92,377.97,3800.0,378.49,378.49,377.92,377.97,3800.0
2012-03-01 14:55:00,378.15,378.3,377.99,378.27,2400.0,378.15,378.3,377.99,378.27,2400.0
2012-03-01 15:00:00,378.28,378.73,378.28,378.68,5100.0,378.28,378.73,378.28,378.68,5100.0
2012-03-01 15:05:00,378.71,378.87,378.12,378.12,3200.0,378.71,378.87,378.12,378.12,3200.0
2012-03-01 15:10:00,378.12,378.81,378.12,378.65,9400.0,378.12,378.81,378.12,378.65,9400.0
2012-03-01 15:15:00,378.7,378.96,378.19,378.19,4900.0,378.7,378.96,378.19,378.19,4900.0
2012-03-01 15:20:00,378.15,378.85,377.87,378.73,9300.0,378.15,378.85,377.87,378.73,9300.0
2012-03-01 15:25:00,378.7,378.75,378.4,378.52,6400.0,378.7,378.75,378.4,378.52,6400.0
2012-03-01 15:30:00,378.52,378.6,378.04,378.32,10800.0,378.52,378.6,378.04,378.32,10800.0
2012-03-01 15:35:00,378.27,378.33,377.37,377.75,5800.0,378.27,378.33,377.37,377.75,5800.0
2012-03-01 15:40:00,377.75,378.27,377.58,378.06,7500.0,377.75,378.27,377.58,378.06,7500.0
2012-03-01 15:45:00,378.25,378.83,378.13,378.33,8500.0,378.25,378.83,378.13,378.33,8500.0
2012-03-01 15:50:00,378.43,378.78,378.36,378.71,8200.0,378.43,378.78,378.36,378.71,8200.0
2012-03-01 15:55:00,378.77,378.82,378.47,378.55,10100.0,378.77,378.82,378.47,378.55,10100.0
2012-03-02 09:30:00,378.0,378.0,377.52,377.52,3000.0,378.0,378.0,377.52,377.52,3000.0
2012-03-02 09:35:00,377.79,378.28,377.43,378.0,1700.0,377.79,378.28,377.43,378.0,1700.0
2012-03-02 09:40:00,377.99,378.3,377.71,378.01,2100.0,377.99,378.3,377.71,378.01,2100.0
2012-03-02 09:45:00,378.19,378.19,378.19,378.19,300.0,378.19,378.19,378.19,378.19,300.0
2012-03-02 09:50:00,378.25,378.58,377.42,378.07,5900.0,378.25,378.58,377.42,378.07,5900.0
2012-03-02 09:55:00,377.86,378.49,377.86,378.39,4100.0,377.86,378.49,377.86,378.39,4100.0
2012-03-02 10:00:00,378.46,378.86,378.4,378.44,4300.0,378.46,378.86,378.4,378.44,4300.0
2012-03-02 10:05:00,378.62,378.99,378.58,378.99,2100.0,378.62,378.99,378.58,378.99,2100.0
2012-03-02 10:10:00,378.83,378.99,378.58,378.58,3300.0,378.83,378.99,378.58,378.58,3300.0
2012-03-02 10:15:00,378.76,378.88,378.6,378.67,1900.0,378.76,378.88,378.6,378.67,1900.0
2012-03-02 10:20:00,378.71,378.86,378.65,378.65,1100.0,378.71,378.86,378.65,378.65,1100.0
2012-03-02 10:25:00,378.73,378.78,378.46,378.58,2700.0,378.73,378.78,378.46,378.58,2700.0
2012-03-02 10:30:00,378.63,378.8,378.58,378.67,1300.0,378.63,378.8,378.58,378.67,1300.0
2012-03-02 10:35:00,378.85,378.87,378.74,378.87,13400.0,378.85,378.87,378.74,378.87,13400.0
2012-03-02 10:40:00,378.79,378.83,378.54,378.82,2300.0,378.79,378.83,378.54,378.82,2300.0
2012-03-02 10:45:00,378.76,378.97,378.67,378.67,1700.0,378.76,378.97,378.67,378.67,1700.0
2012-03-02 10:50:00,378.98,378.98,378.98,378.98,200.0,378.98,378.98,378.98,378.98,200.0
2012-03-02 10:55:00,378.89,378.94,378.73,378.91,2300.0,378.89,378.94,378.73,378.91,2300.0
2012-03-02 11:00:00,378.88,378.88,378.34,378.71,2200.0,378.88,378.88,378.34,378.71,2200.0
2012-03-02 11:05:00,378.64,378.64,378.26,378.52,1500.0,378.64,378.64,378.26,378.52,1500.0
2012-03-02 11:10:00,378.42,378.42,378.19,378.19,1100.0,378.42,378.42,378.19,378.19,1100.0
2012-03-02 11:15:00,378.03,378.74,378.03,378.58,3300.0,378.03,378.74,378.03,378.58,3300.0
2012-03-02 11:20:00,378.66,378.81,378.66,378.81,700.0,378.66,378.81,378.66,378.81,700.0
2012-03-02 11:25:00,378.8,378.94,378.62,378.76,800.0,378.8,378.94,378.62,378.76,800.0
2012-03-02 11:30:00,378.69,378.85,378.69,378.72,800.0,378.69,378.85,378.69,378.72,800.0
2012-03-02 11:35:00,378.72,378.72,378.59,378.63,1000.0,378.72,378.72,378.59,378.63,1000.0
2012-03-02 11:40:00,378.14,378.62,378.1,378.59,16500.0,378.14,378.62,378.1,378.59,16500.0
2012-03-02 11:45:00,378.6,378.69,378.33,378.47,1500.0,378.6,378.69,378.33,378.47,1500.0
2012-03-02 11:50:00,378.53,378.74,378.53,378.59,500.0,378.53,378.74,378.53,378.59,500.0
2012-03-02 11:55:00,378.73,378.73,378.59,378.72,700.0,378.73,378.73,378.59,378.72,700.0
2012-03-02 12:00:00,378.72,379.0,378.64,378.96,12000.0,378.72,379.0,378.64,378.96,12000.0
2012-03-02 12:05:00,378.99,379.36,378.99,379.35,5300.0,378.99,379.36,378.99,379.35,5300.0
2012-03-02 12:10:00,379.32,379.45,379.29,379.29,1300.0,379.32,379.45,379.29,379.29,1300.0
2012-03-02 12:15:00,379.36,379.44,379.28,379.28,1000.0,379.36,379.44,379.28,379.28,1000.0
2012-03-02 12:20:00,379.16,379.4,379.16,379.38,1300.0,379.16,379.4,379.16,379.38,1300.0
2012-03-02 12:25:00,379.32,379.44,379.3,379.39,2200.0,379.32,379.44,379.3,379.39,2200.0
2012-03-02 12:30:00,379.16,379.47,379.16,379.35,900.0,379.16,379.47,379.16,379.35,900.0
2012-03-02 12:35:00,379.43,379.45,379.3,379.3,900.0,379.43,379.45,379.3,379.3,900.0
2012-03-02 12:40:00,379.21,379.39,379.2,379.35,800.0,379.21,379.39,379.2,379.35,800.0
2012-03-02 12:45:00,379.21,379.22,379.21,379.22,200.0,379.21,379.22,379.21,379.22,200.0
2012-03-02 12:50:00,379.25,379.42,379.07,379.31,2900.0,379.25,379.42,379.07,379.31,2900.0
2012-03-02 12:55:00,379.15,379.29,379.15,379.16,500.0,379.15,379.29,379.15,379.16,500.0
2012-03-02 13:00:00,379.16,379.48,379.16,379.48,2300.0,379.16,379.48,379.16,379.48,2300.0
2012-03-02 13:05:00,379.42,379.42,379.36,379.42,700.0,379.42,379.42,379.36,379.42,700.0
2012-03-02 13:10:00,379.19,379.19,378.93,379.16,800.0,379.19,379.19,378.93,379.16,800.0
2012-03-02 13:15:00,378.93,379.08,378.93,379.08,500.0,378.93,379.08,378.93,379.08,500.0
2012-03-02 13:20:00,379.05,379.05,378.49,378.49,1100.0,379.05,379.05,378.49,378.49,1100.0
2012-03-02 13:25:00,378.52,378.7,378.37,378.56,500.0,378.52,378.7,378.37,378.56,500.0
2012-03-02 13:30:00,378.52,378.7,378.49,378.49,1300.0,378.52,378.7,378.49,378.49,1300.0
2012-03-02 13:35:00,378.54,378.58,378.47,378.58,600.0,378.54,378.58,378.47,378.58,600.0
2012-03-02 13:40:00,378.55,378.55,378.34,378.34,900.0,378.55,378.55,378.34,378.34,900.0
2012-03-02 13:45:00,378.34,378.44,378.34,378.42,500.0,378.34,378.44,378.34,378.42,500.0
2012-03-02 13:50:00,378.37,378.56,378.29,378.47,1300.0,378.37,378.56,378.29,378.47,1300.0
2012-03-02 13:55:00,378.71,378.72,378.71,378.72,600.0,378.71,378.72,378.71,378.72,600.0
2012-03-02 14:00:00,378.78,378.84,378.44,378.81,3400.0,378.78,378.84,378.44,378.81,3400.0
2012-03-02 14:05:00,378.71,378.71,378.19,378.4,5800.0,378.71,378.71,378.19,378.4,5800.0
2012-03-02 14:10:00,378.66,378.67,378.32,378.32,1100.0,378.66,378.67,378.32,378.32,1100.0
2012-03-02 14:15:00,378.33,378.42,378.33,378.42,300.0,378.33,378.42,378.33,378.42,300.0
2012-03-02 14:20:00,378.32,378.44,378.26,378.44,800.0,378.32,378.44,378.26,378.44,800.0
2012-03-02 14:25:00,378.45,378.46,378.38,378.38,700.0,378.45,378.46,378.38,378.38,700.0
2012-03-02 14:30:00,378.39,378.39,378.22,378.22,600.0,378.39,378.39,378.22,378.22,600.0
2012-03-02 14:35:00,378.27,378.29,378.14,378.22,2100.0,378.27,378.29,378.14,378.22,2100.0
2012-03-02 14:40:00,378.29,378.56,378.04,378.17,7300.0,378.29,378.56,378.04,378.17,7300.0
2012-03-02 14:45:00,378.2,378.68,378.09,378.49,10100.0,378.2,378.68,378.09,378.49,10100.0
2012-03-02 14:50:00,378.48,378.61,378.31,378.6,3900.0,378.48,378.61,378.31,378.6,3900.0
2012-03-02 14:55:00,378.71,378.97,378.41,378.91,9500.0,378.71,378.97,378.41,378.91,9500.0
2012-03-02 15:00:00,379.0,379.17,378.75,378.98,6600.0,379.0,379.17,378.75,378.98,6600.0
2012-03-02 15:05:00,378.83,378.86,378.74,378.74,600.0,378.83,378.86,378.74,378.74,600.0
2012-03-02 15:10:00,378.81,378.85,378.74,378.83,700.0,378.81,378.85,378.74,378.83,700.0
2012-03-02 15:15:00,378.89,378.91,378.79,378.86,1300.0,378.89,378.91,378.79,378.86,1300.0
2012-03-02 15:20:00,378.86,378.87,378.75,378.82,1500.0,378.86,378.87,378.75,378.82,1500.0
2012-03-02 15:25:00,378.81,378.92,378.81,378.91,1200.0,378.81,378.92,378.81,378.91,1200.0
2012-03-02 15:30:00,378.73,378.86,378.73,378.82,1000.0,378.73,378.86,378.73,378.82,1000.0
2012-03-02 15:35:00,378.82,378.87,378.57,378.57,2500.0,378.82,378.87,378.57,378.57,2500.0
2012-03-02 15:40:00,378.67,378.74,378.59,378.67,4600.0,378.67,378.74,378.59,378.67,4600.0
2012-03-02 15:45:00,378.7,378.79,378.4,378.57,14000.0,378.7,378.79,378.4,378.57,14000.0
2012-03-02 15:50:00,378.57,379.0,378.51,378.55,11400.0,378.57,379.0,378.51,378.55,11400.0
2012-03-02 15:55:00,378.73,378.75,378.28,378.44,7000.0,378.73,378.75,378.28,378.44,7000.0
2012-03-05 09:30:00,379.1,379.42,377.82,377.91,4800.0,379.1,379.42,377.82,377.91,4800.0
2012-03-05 09:35:00,377.91,377.91,377.1,377.1,1400.0,377.91,377.91,377.1,377.1,1400.0
2012-03-05 09:40:00,377.46,377.46,377.0,377.41,3800.0,377.46,377.46,377.0,377.41,3800.0
2012-03-05 09:45:00,377.45,378.15,377.45,377.6,2400.0,377.45,378.15,377.45,377.6,2400.0
2012-03-05 09:50:00,377.76,377.93,377.43,377.48,1700.0,377.76,377.93,377.43,377.48,1700.0
2012-03-05 09:55:00,377.55,378.31,377.55,378.08,2300.0,377.55,378.31,377.55,378.08,2300.0
2012-03-05 10:00:00,378.11,378.75,377.86,378.75,2400.0,378.11,378.75,377.86,378.75,2400.0
2012-03-05 10:05:00,378.77,378.88,378.43,378.75,1500.0,378.77,378.88,378.43,378.75,1500.0
2012-03-05 10:10:00,378.83,378.88,378.66,378.87,4400.0,378.83,378.88,378.66,378.87,4400.0
2012-03-05 10:15:00,378.88,378.88,378.62,378.71,3700.0,378.88,378.88,378.62,378.71,3700.0
2012-03-05 10:20:00,378.85,378.9,378.51,378.88,8400.0,378.85,378.9,378.51,378.88,8400.0
2012-03-05 10:25:00,378.69,379.02,378.53,379.0,5500.0,378.69,379.02,378.53,379.0,5500.0
2012-03-05 10:30:00,379.09,379.2,379.0,379.11,3200.0,379.09,379.2,379.0,379.11,3200.0
2012-03-05 10:35:00,379.17,379.35,379.09,379.11,4500.0,379.17,379.35,379.09,379.11,4500.0
2012-03-05 10:40:00,379.15,379.19,379.08,379.08,2800.0,379.15,379.19,379.08,379.08,2800.0
2012-03-05 10:45:00,379.06,379.25,379.06,379.14,2400.0,379.06,379.25,379.06,379.14,2400.0
2012-03-05 10:50:00,379.16,379.16,378.96,378.96,800.0,379.16,379.16,378.96,378.96,800.0
2012-03-05 10:55:00,378.94,379.08,378.84,378.84,2500.0,378.94,379.08,378.84,378.84,2500.0
2012-03-05 11:00:00,378.84,379.17,378.84,378.95,2900.0,378.84,379.17,378.84,378.95,2900.0
2012-03-05 11:05:00,379.02,379.24,378.56,379.14,12600.0,379.02,379.24,378.56,379.14,12600.0
2012-03-05 11:10:00,379.16,379.16,379.0,379.0,4200.0,379.16,379.16,379.0,379.0,4200.0
2012-03-05 11:15:00,379.25,379.26,378.89,379.11,5900.0,379.25,379.26,378.89,379.11,5900.0
2012-03-05 11:20:00,379.25,379.35,379.07,379.08,2600.0,379.25,379.35,379.07,379.08,2600.0
2012-03-05 11:25:00,379.12,379.12,379.11,379.12,600.0,379.12,379.12,379.11,379.12,600.0
2012-03-05 11:30:00,379.16,379.17,379.03,379.08,1900.0,379.16,379.17,379.03,379.08,1900.0
2012-03-05 11:35:00,379.07,379.17,379.0,379.03,4700.0,379.07,379.17,379.0,379.03,4700.0
2012-03-05 11:40:00,379.13,379.18,379.09,379.18,1900.0,379.13,379.18,379.09,379.18,1900.0
2012-03-05 11:45:00,379.1,379.25,379.1,379.17,2200.0,379.1,379.25,379.1,379.17,2200.0
2012-03-05 11:50:00,379.1,379.1,379.1,379.1,100.0,379.1,379.1,379.1,379.1,100.0
2012-03-05 11:55:00,379.23,379.31,379.1,379.16,3300.0,379.23,379.31,379.1,379.16,3300.0
2012-03-05 12:00:00,379.12,379.23,379.12,379.15,1600.0,379.12,379.23,379.12,379.15,1600.0
2012-03-05 12:05:00,379.28,379.47,379.18,379.38,3200.0,379.28,379.47,379.18,379.38,3200.0
2012-03-05 12:10:00,379.39,379.46,379.33,379.45,1300.0,379.39,379.46,379.33,379.45,1300.0
2012-03-05 12:15:00,379.3,379.46,379.3,379.46,1800.0,379.3,379.46,379.3,379.46,1800.0
2012-03-05 12:20:00,379.46,379.46,379.28,379.28,1600.0,379.46,379.46,379.28,379.28,1600.0
2012-03-05 12:25:00,379.35,379.68,379.35,379.59,5200.0,379.35,379.68,379.35,379.59,5200.0
2012-03-05 12:30:00,379.56,379.69,379.55,379.59,1300.0,379.56,379.69,379.55,379.59,1300.0
2012-03-05 12:35:00,379.54,379.6,379.48,379.57,1300.0,379.54,379.6,379.48,379.57,1300.0
2012-03-05 12:40:00,379.56,379.58,379.4,379.43,3500.0,379.56,379.58,379.4,379.43,3500.0
2012-03-05 12:45:00,379.43,379.52,379.43,379.43,1800.0,379.43,379.52,379.43,379.43,1800.0
2012-03-05 12:50:00,379.47,379.49,379.33,379.33,19400.0,379.47,379.49,379.33,379.33,19400.0
2012-03-05 12:55:00,379.41,379.8,379.41,379.79,3800.0,379.41,379.8,379.41,379.79,3800.0
2012-03-05 13:00:00,379.8,379.87,379.68,379.7,1800.0,379.8,379.87,379.68,379.7,1800.0
2012-03-05 13:05:00,379.79,379.83,379.69,379.7,2100.0,379.79,379.83,379.69,379.7,2100.0
2012-03-05 13:10:00,379.78,379.89,379.78,379.89,2600.0,379.78,379.89,379.78,379.89,2600.0
2012-03-05 13:15:00,379.89,379.89,379.76,379.76,400.0,379.89,379.89,379.76,379.76,400.0
2012-03-05 13:20:00,379.75,379.8,379.74,379.8,1000.0,379.75,379.8,379.74,379.8,1000.0
2012-03-05 13:25:00,379.92,380.11,379.86,380.11,5400.0,379.92,380.11,379.86,380.11,5400.0
2012-03-05 13:30:00,380.2,380.36,380.12,380.23,4800.0,380.2,380.36,380.12,380.23,4800.0
2012-03-05 13:35:00,380.26,380.32,380.2,380.32,1200.0,380.26,380.32,380.2,380.32,1200.0
2012-03-05 13:40:00,380.22,380.63,380.22,380.63,2000.0,380.22,380.63,380.22,380.63,2000.0
2012-03-05 13:45:00,380.54,380.74,380.49,380.74,2800.0,380.54,380.74,380.49,380.74,2800.0
2012-03-05 13:50:00,380.75,381.53,380.75,381.2,11500.0,380.75,381.53,380.75,381.2,11500.0
2012-03-05 13:55:00,381.42,381.84,381.42,381.74,2100.0,381.42,381.84,381.42,381.74,2100.0
2012-03-05 14:00:00,381.86,381.88,381.81,381.88,800.0,381.86,381.88,381.81,381.88,800.0
2012-03-05 14:05:00,381.94,382.38,381.94,382.33,6800.0,381.94,382.38,381.94,382.33,6800.0
2012-03-05 14:10:00,382.37,382.89,382.32,382.65,8700.0,382.37,382.89,382.32,382.65,8700.0
2012-03-05 14:15:00,382.79,382.8,382.51,382.52,3700.0,382.79,382.8,382.51,382.52,3700.0
2012-03-05 14:20:00,382.62,382.72,382.53,382.59,400.0,382.62,382.72,382.53,382.59,400.0
2012-03-05 14:25:00,382.71,383.0,382.64,382.89,4500.0,382.71,383.0,382.64,382.89,4500.0
2012-03-05 14:30:00,382.99,383.09,382.92,383.08,4100.0,382.99,383.09,382.92,383.08,4100.0
2012-03-05 14:35:00,383.1,383.73,383.1,383.73,8300.0,383.1,383.73,383.1,383.73,8300.0
2012-03-05 14:40:00,383.79,383.98,383.63,383.98,9200.0,383.79,383.98,383.63,383.98,9200.0
2012-03-05 14:45:00,383.98,384.75,383.98,384.55,16000.0,383.98,384.75,383.98,384.55,16000.0
2012-03-05 14:50:00,384.71,384.99,384.5,384.91,14000.0,384.71,384.99,384.5,384.91,14000.0
2012-03-05 14:55:00,384.91,385.38,384.73,385.11,11300.0,384.91,385.38,384.73,385.11,11300.0
2012-03-05 15:00:00,385.11,385.31,383.88,384.22,15500.0,385.11,385.31,383.88,384.22,15500.0
2012-03-05 15:05:00,384.35,384.35,383.67,384.12,10300.0,384.35,384.35,383.67,384.12,10300.0
2012-03-05 15:10:00,384.12,384.49,384.12,384.27,7200.0,384.12,384.49,384.12,384.27,7200.0
2012-03-05 15:15:00,384.14,384.42,383.9,384.42,3800.0,384.14,384.42,383.9,384.42,3800.0
2012-03-05 15:20:00,384.41,385.04,384.41,385.03,6900.0,384.41,385.04,384.41,385.03,6900.0
2012-03-05 15:25:00,385.02,385.5,385.0,385.5,9600.0,385.02,385.5,385.0,385.5,9600.0
2012-03-05 15:30:00,385.49,385.61,385.0,385.07,21700.0,385.49,385.61,385.0,385.07,21700.0
2012-03-05 15:35:00,384.93,385.19,384.47,385.0,9200.0,384.93,385.19,384.47,385.0,9200.0
2012-03-05 15:40:00,384.92,384.98,384.47,384.98,99200.0,384.92,384.98,384.47,384.98,99200.0
2012-03-05 15:45:00,384.89,384.98,384.0,384.44,24500.0,384.89,384.98,384.0,384.44,24500.0
2012-03-05 15:50:00,384.26,385.0,384.15,384.79,14400.0,384.26,385.0,384.15,384.79,14400.0
2012-03-05 15:55:00,384.95,385.3,384.78,385.17,15400.0,384.95,385.3,384.78,385.17,15400.0
2012-03-06 09:30:00,383.96,384.94,383.8,384.65,12600.0,383.96,384.94,383.8,384.65,12600.0
2012-03-06 09:35:00,384.52,384.54,383.12,383.82,14000.0,384.52,384.54,383.12,383.82,14000.0
2012-03-06 09:40:00,383.96,383.96,383.36,383.87,5300.0,383.96,383.96,383.36,383.87,5300.0
2012-03-06 09:45:00,383.75,384.16,383.28,383.96,5700.0,383.75,384.16,383.28,383.96,5700.0
2012-03-06 09:50:00,383.94,384.47,383.76,384.47,3800.0,383.94,384.47,383.76,384.47,3800.0
2012-03-06 09:55:00,384.33,384.43,384.18,384.25,2500.0,384.33,384.43,384.18,384.25,2500.0
2012-03-06 10:00:00,384.07,384.42,383.7,384.02,7900.0,384.07,384.42,383.7,384.02,7900.0
2012-03-06 10:05:00,384.0,384.28,383.96,384.05,3000.0,384.0,384.28,383.96,384.05,3000.0
2012-03-06 10:10:00,384.08,384.23,383.92,384.23,4700.0,384.08,384.23,383.92,384.23,4700.0
2012-03-06 10:15:00,384.11,384.23,383.35,383.58,3800.0,384.11,384.23,383.35,383.58,3800.0
2012-03-06 10:20:00,383.54,383.57,383.28,383.41,2300.0,383.54,383.57,383.28,383.41,2300.0
2012-03-06 10:25:00,383.44,383.88,383.28,383.73,11100.0,383.44,383.88,383.28,383.73,11100.0
2012-03-06 10:30:00,383.75,383.93,383.65,383.91,7600.0,383.75,383.93,383.65,383.91,7600.0
2012-03-06 10:35:00,383.89,384.35,383.89,384.24,4700.0,383.89,384.35,383.89,384.24,4700.0
2012-03-06 10:40:00,384.3,384.37,384.14,384.34,1700.0,384.3,384.37,384.14,384.34,1700.0
2012-03-06 10:45:00,384.27,384.33,383.88,383.88,3100.0,384.27,384.33,383.88,383.88,3100.0
2012-03-06 10:50:00,383.72,383.72,383.36,383.46,2400.0,383.72,383.72,383.36,383.46,2400.0
2012-03-06 10:55:00,383.48,383.54,383.28,383.29,2500.0,383.48,383.54,383.28,383.29,2500.0
2012-03-06 11:00:00,383.14,383.61,383.14,383.61,5200.0,383.14,383.61,383.14,383.61,5200.0
2012-03-06 11:05:00,383.49,383.65,383.34,383.58,9200.0,383.49,383.65,383.34,383.58,9200.0
2012-03-06 11:10:00,383.56,383.75,383.46,383.47,2500.0,383.56,383.75,383.46,383.47,2500.0
2012-03-06 11:15:00,383.59,383.59,383.38,383.38,3900.0,383.59,383.59,383.38,383.38,3900.0
2012-03-06 11:20:00,383.51,383.53,383.29,383.31,1800.0,383.51,383.53,383.29,383.31,1800.0
2012-03-06 11:25:00,383.16,383.29,382.79,382.97,5700.0,383.16,383.29,382.79,382.97,5700.0
2012-03-06 11:30:00,382.9,383.15,382.9,383.0,4300.0,382.9,383.15,382.9,383.0,4300.0
2012-03-06 11:35:00,383.03,383.22,383.03,383.18,1300.0,383.03,383.22,383.03,383.18,1300.0
2012-03-06 11:40:00,383.19,383.39,383.15,383.36,1400.0,383.19,383.39,383.15,383.36,1400.0
2012-03-06 11:45:00,383.31,383.43,383.14,383.25,3500.0,383.31,383.43,383.14,383.25,3500.0
2012-03-06 11:50:00,383.21,383.26,383.1,383.25,800.0,383.21,383.26,383.1,383.25,800.0
2012-03-06 11:55:00,383.11,383.27,383.1,383.1,2400.0,383.11,383.27,383.1,383.1,2400.0
2012-03-06 12:00:00,383.1,383.3,383.1,383.12,1200.0,383.1,383.3,383.1,383.12,1200.0
2012-03-06 12:05:00,383.1,383.1,382.45,382.45,1200.0,383.1,383.1,382.45,382.45,1200.0
2012-03-06 12:10:00,382.58,382.64,382.01,382.01,3000.0,382.58,382.64,382.01,382.01,3000.0
2012-03-06 12:15:00,382.01,382.01,381.04,381.04,3000.0,382.01,382.01,381.04,381.04,3000.0
2012-03-06 12:20:00,381.2,381.49,380.88,380.88,2700.0,381.2,381.49,380.88,380.88,2700.0
2012-03-06 12:25:00,380.88,381.56,380.6,381.56,4500.0,380.88,381.56,380.6,381.56,4500.0
2012-03-06 12:30:00,381.7,382.26,381.7,381.96,2900.0,381.7,382.26,381.7,381.96,2900.0
2012-03-06 12:35:00,382.02,382.14,381.47,382.14,4300.0,382.02,382.14,381.47,382.14,4300.0
2012-03-06 12:40:00,381.88,382.3,381.82,381.92,5300.0,381.88,382.3,381.82,381.92,5300.0
2012-03-06 12:45:00,381.84,382.01,381.21,381.23,5200.0,381.84,382.01,381.21,381.23,5200.0
2012-03-06 12:50:00,381.03,381.46,380.3,381.45,6500.0,381.03,381.46,380.3,381.45,6500.0
2012-03-06 12:55:00,381.78,381.78,380.75,380.75,7900.0,381.78,381.78,380.75,380.75,7900.0
2012-03-06 13:00:00,380.74,381.18,380.53,380.96,5400.0,380.74,381.18,380.53,380.96,5400.0
2012-03-06 13:05:00,380.99,381.51,380.86,381.51,11000.0,380.99,381.51,380.86,381.51,11000.0
2012-03-06 13:10:00,381.52,381.6,381.03,381.56,6400.0,381.52,381.6,381.03,381.56,6400.0
2012-03-06 13:15:00,381.44,381.58,381.01,381.08,3700.0,381.44,381.58,381.01,381.08,3700.0
2012-03-06 13:20:00,381.29,381.92,381.28,381.63,9900.0,381.29,381.92,381.28,381.63,9900.0
2012-03-06 13:25:00,381.48,382.1,381.45,381.68,4500.0,381.48,382.1,381.45,381.68,4500.0
2012-03-06 13:30:00,381.7,382.29,381.7,382.01,2100.0,381.7,382.29,381.7,382.01,2100.0
2012-03-06 13:35:00,382.01,382.09,382.01,382.08,1300.0,382.01,382.09,382.01,382.08,1300.0
2012-03-06 13:40:00,382.17,382.38,382.04,382.05,3400.0,382.17,382.38,382.04,382.05,3400.0
2012-03-06 13:45:00,382.13,382.19,381.75,382.03,2200.0,382.13,382.19,381.75,382.03,2200.0
2012-03-06 13:50:00,382.02,382.02,381.74,381.84,1300.0,382.02,382.02,381.74,381.84,1300.0
2012-03-06 13:55:00,381.61,381.74,381.31,381.59,2000.0,381.61,381.74,381.31,381.59,2000.0
2012-03-06 14:00:00,381.6,381.6,381.42,381.42,1000.0,381.6,381.6,381.42,381.42,1000.0
2012-03-06 14:05:00,381.3,381.36,381.01,381.36,2500.0,381.3,381.36,381.01,381.36,2500.0
2012-03-06 14:10:00,381.33,381.9,381.33,381.76,1900.0,381.33,381.9,381.33,381.76,1900.0
2012-03-06 14:15:00,381.75,381.75,381.05,381.05,1900.0,381.75,381.75,381.05,381.05,1900.0
2012-03-06 14:20:00,381.1,381.23,380.87,380.87,2800.0,381.1,381.23,380.87,380.87,2800.0
2012-03-06 14:25:00,380.88,381.23,380.83,381.12,3500.0,380.88,381.23,380.83,381.12,3500.0
2012-03-06 14:30:00,381.34,381.46,381.33,381.46,2200.0,381.34,381.46,381.33,381.46,2200.0
2012-03-06 14:35:00,381.34,381.34,380.97,381.05,1400.0,381.34,381.34,380.97,381.05,1400.0
2012-03-06 14:40:00,381.04,381.52,381.04,381.52,2300.0,381.04,381.52,381.04,381.52,2300.0
2012-03-06 14:45:00,381.52,381.99,381.52,381.95,3200.0,381.52,381.99,381.52,381.95,3200.0
2012-03-06 14:50:00,382.21,382.59,382.21,382.45,3100.0,382.21,382.59,382.21,382.45,3100.0
2012-03-06 14:55:00,382.49,382.54,382.16,382.16,3300.0,382.49,382.54,382.16,382.16,3300.0
2012-03-06 15:00:00,382.23,383.0,382.18,382.99,9200.0,382.23,383.0,382.18,382.99,9200.0
2012-03-06 15:05:00,383.05,383.16,383.01,383.08,3600.0,383.05,383.16,383.01,383.08,3600.0
2012-03-06 15:10:00,383.17,383.75,383.1,383.52,5300.0,383.17,383.75,383.1,383.52,5300.0
2012-03-06 15:15:00,383.43,383.94,383.24,383.94,4300.0,383.43,383.94,383.24,383.94,4300.0
2012-03-06 15:20:00,383.81,383.81,383.49,383.51,4500.0,383.81,383.81,383.49,383.51,4500.0
2012-03-06 15:25:00,383.56,383.65,383.16,383.56,5700.0,383.56,383.65,383.16,383.56,5700.0
2012-03-06 15:30:00,383.51,383.63,383.32,383.48,9500.0,383.51,383.63,383.32,383.48,9500.0
2012-03-06 15:35:00,383.59,384.38,383.54,384.38,11900.0,383.59,384.38,383.54,384.38,11900.0
2012-03-06 15:40:00,384.26,384.27,383.67,383.67,7900.0,384.26,384.27,383.67,383.67,7900.0
2012-03-06 15:45:00,383.84,384.75,383.63,384.52,10900.0,383.84,384.75,383.63,384.52,10900.0
2012-03-06 15:50:00,384.59,385.04,384.29,384.83,21800.0,384.59,385.04,384.29,384.83,21800.0
2012-03-06 15:55:00,384.96,385.21,384.54,385.12,15300.0,384.96,385.21,384.54,385.12,15300.0
2012-03-07 09:30:00,385.83,385.99,384.62,384.62,3400.0,385.83,385.99,384.62,384.62,3400.0
2012-03-07 09:35:00,384.19,384.81,383.7,383.8,3400.0,384.19,384.81,383.7,383.8,3400.0
2012-03-07 09:40:00,383.82,384.47,383.59,384.36,3900.0,383.82,384.47,383.59,384.36,3900.0
2012-03-07 09:45:00,384.06,384.27,383.82,384.23,5200.0,384.06,384.27,383.82,384.23,5200.0
2012-03-07 09:50:00,384.28,384.32,384.03,384.32,1500.0,384.28,384.32,384.03,384.32,1500.0
2012-03-07 09:55:00,384.0,384.14,383.44,383.44,4600.0,384.0,384.14,383.44,383.44,4600.0
2012-03-07 10:00:00,383.58,383.65,382.35,382.35,13600.0,383.58,383.65,382.35,382.35,13600.0
2012-03-07 10:05:00,382.5,383.11,382.47,382.76,7500.0,382.5,383.11,382.47,382.76,7500.0
2012-03-07 10:10:00,382.73,383.15,382.73,382.88,3700.0,382.73,383.15,382.73,382.88,3700.0
2012-03-07 10:15:00,382.84,383.23,382.21,382.5,2300.0,382.84,383.23,382.21,382.5,2300.0
2012-03-07 10:20:00,382.43,382.5,381.88,381.88,3300.0,382.43,382.5,381.88,381.88,3300.0
2012-03-07 10:25:00,381.9,382.13,381.88,382.1,2400.0,381.9,382.13,381.88,382.1,2400.0
2012-03-07 10:30:00,382.4,382.88,382.39,382.68,2900.0,382.4,382.88,382.39,382.68,2900.0
2012-03-07 10:35:00,382.59,382.76,382.12,382.38,4400.0,382.59,382.76,382.12,382.38,4400.0
2012-03-07 10:40:00,382.36,382.39,382.02,382.02,3900.0,382.36,382.39,382.02,382.02,3900.0
2012-03-07 10:45:00,382.01,382.24,381.9,382.18,2500.0,382.01,382.24,381.9,382.18,2500.0
2012-03-07 10:50:00,382.18,382.24,382.14,382.22,800.0,382.18,382.24,382.14,382.22,800.0
2012-03-07 10:55:00,382.15,382.22,381.82,381.82,4100.0,382.15,382.22,381.82,381.82,4100.0
2012-03-07 11:00:00,381.84,382.48,381.84,382.45,2400.0,381.84,382.48,381.84,382.45,2400.0
2012-03-07 11:05:00,382.25,382.94,382.25,382.94,2600.0,382.25,382.94,382.25,382.94,2600.0
2012-03-07 11:10:00,383.02,383.02,382.11,382.11,6800.0,383.02,383.02,382.11,382.11,6800.0
2012-03-07 11:15:00,382.09,382.09,381.51,381.52,1900.0,382.09,382.09,381.51,381.52,1900.0
2012-03-07 11:20:00,381.52,382.28,381.5,381.84,13200.0,381.52,382.28,381.5,381.84,13200.0
2012-03-07 11:25:00,381.84,381.89,381.49,381.49,2000.0,381.84,381.89,381.49,381.49,2000.0
2012-03-07 11:30:00,381.62,381.64,381.17,381.17,4200.0,381.62,381.64,381.17,381.17,4200.0
2012-03-07 11:35:00,381.15,381.54,380.64,380.64,5700.0,381.15,381.54,380.64,380.64,5700.0
2012-03-07 11:40:00,380.61,381.3,380.6,380.75,7400.0,380.61,381.3,380.6,380.75,7400.0
2012-03-07 11:45:00,380.91,380.93,380.46,380.92,5200.0,380.91,380.93,380.46,380.92,5200.0
2012-03-07 11:50:00,380.91,381.86,380.91,381.69,11200.0,380.91,381.86,380.91,381.69,11200.0
2012-03-07 11:55:00,381.8,382.85,381.79,382.79,11200.0,381.8,382.85,381.79,382.79,11200.0
2012-03-07 12:00:00,382.79,384.44,382.79,384.0,14100.0,382.79,384.44,382.79,384.0,14100.0
2012-03-07 12:05:00,384.0,384.41,383.33,383.33,7800.0,384.0,384.41,383.33,383.33,7800.0
2012-03-07 12:10:00,383.26,384.23,383.14,383.58,12000.0,383.26,384.23,383.14,383.58,12000.0
2012-03-07 12:15:00,383.64,384.67,383.64,384.67,5500.0,383.64,384.67,383.64,384.67,5500.0
2012-03-07 12:20:00,384.62,384.62,383.96,384.12,2500.0,384.62,384.62,383.96,384.12,2500.0
2012-03-07 12:25:00,384.0,384.12,383.7,383.7,9000.0,384.0,384.12,383.7,383.7,9000.0
2012-03-07 12:30:00,383.84,383.88,383.65,383.82,5700.0,383.84,383.88,383.65,383.82,5700.0
2012-03-07 12:35:00,383.99,384.0,383.79,383.79,2100.0,383.99,384.0,383.79,383.79,2100.0
2012-03-07 12:40:00,383.95,384.46,383.95,384.4,8400.0,383.95,384.46,383.95,384.4,8400.0
2012-03-07 12:45:00,384.39,384.4,383.59,383.59,1800.0,384.39,384.4,383.59,383.59,1800.0
2012-03-07 12:50:00,383.76,383.79,383.31,383.31,1500.0,383.76,383.79,383.31,383.31,1500.0
2012-03-07 12:55:00,383.16,383.31,383.16,383.17,500.0,383.16,383.31,383.16,383.17,500.0
2012-03-07 13:00:00,383.17,383.5,383.17,383.33,3500.0,383.17,383.5,383.17,383.33,3500.0
2012-03-07 13:05:00,383.33,383.39,383.18,383.19,2500.0,383.33,383.39,383.18,383.19,2500.0
2012-03-07 13:10:00,383.29,383.4,383.02,383.12,3800.0,383.29,383.4,383.02,383.12,3800.0
2012-03-07 13:15:00,383.12,383.14,383.01,383.11,2500.0,383.12,383.14,383.01,383.11,2500.0
2012-03-07 13:20:00,383.04,383.25,382.67,383.15,11200.0,383.04,383.25,382.67,383.15,11200.0
2012-03-07 13:25:00,383.16,383.25,383.13,383.13,1900.0,383.16,383.25,383.13,383.13,1900.0
2012-03-07 13:30:00,383.12,383.12,383.01,383.01,700.0,383.12,383.12,383.01,383.01,700.0
2012-03-07 13:35:00,382.95,383.13,382.95,383.13,900.0,382.95,383.13,382.95,383.13,900.0
2012-03-07 13:40:00,383.15,383.3,383.02,383.02,800.0,383.15,383.3,383.02,383.02,800.0
2012-03-07 13:45:00,383.22,383.26,383.22,383.26,700.0,383.22,383.26,383.22,383.26,700.0
2012-03-07 13:50:00,383.58,383.58,383.45,383.57,700.0,383.58,383.58,383.45,383.57,700.0
2012-03-07 13:55:00,383.78,383.78,383.63,383.64,600.0,383.78,383.78,383.63,383.64,600.0
2012-03-07 14:00:00,383.61,383.99,383.61,383.82,1800.0,383.61,383.99,383.61,383.82,1800.0
2012-03-07 14:05:00,383.92,384.11,383.92,383.97,400.0,383.92,384.11,383.92,383.97,400.0
2012-03-07 14:10:00,383.97,383.99,383.89,383.89,1000.0,383.97,383.99,383.89,383.89,1000.0
2012-03-07 14:15:00,384.04,384.39,384.04,384.39,2200.0,384.04,384.39,384.04,384.39,2200.0
2012-03-07 14:20:00,384.28,384.28,384.03,384.08,1600.0,384.28,384.28,384.03,384.08,1600.0
2012-03-07 14:25:00,383.95,384.41,383.87,384.23,1100.0,383.95,384.41,383.87,384.23,1100.0
2012-03-07 14:30:00,384.34,384.36,384.2,384.2,900.0,384.34,384.36,384.2,384.2,900.0
2012-03-07 14:35:00,384.06,384.08,383.81,384.01,2400.0,384.06,384.08,383.81,384.01,2400.0
2012-03-07 14:40:00,383.95,384.04,383.9,383.98,1400.0,383.95,384.04,383.9,383.98,1400.0
2012-03-07 14:45:00,383.98,384.56,383.98,384.34,4600.0,383.98,384.56,383.98,384.34,4600.0
2012-03-07 14:50:00,384.36,384.82,384.36,384.82,4300.0,384.36,384.82,384.36,384.82,4300.0
2012-03-07 14:55:00,384.87,385.02,384.58,384.65,5600.0,384.87,385.02,384.58,384.65,5600.0
2012-03-07 15:00:00,384.64,384.92,384.55,384.63,9700.0,384.64,384.92,384.55,384.63,9700.0
2012-03-07 15:05:00,384.71,384.71,383.83,383.83,3500.0,384.71,384.71,383.83,383.83,3500.0
2012-03-07 15:10:00,383.66,383.94,383.65,383.94,4400.0,383.66,383.94,383.65,383.94,4400.0
2012-03-07 15:15:00,383.83,384.0,383.83,384.0,1600.0,383.83,384.0,383.83,384.0,1600.0
2012-03-07 15:20:00,383.89,384.0,383.65,383.65,3500.0,383.89,384.0,383.65,383.65,3500.0
2012-03-07 15:25:00,383.73,384.07,383.25,384.07,4900.0,383.73,384.07,383.25,384.07,4900.0
2012-03-07 15:30:00,384.09,384.09,383.71,383.9,8300.0,384.09,384.09,383.71,383.9,8300.0
2012-03-07 15:35:00,383.9,383.9,383.59,383.59,6600.0,383.9,383.9,383.59,383.59,6600.0
2012-03-07 15:40:00,383.85,383.99,383.67,383.99,3600.0,383.85,383.99,383.67,383.99,3600.0
2012-03-07 15:45:00,384.05,384.29,383.8,383.8,3500.0,384.05,384.29,383.8,383.8,3500.0
2012-03-07 15:50:00,383.87,384.17,383.76,383.96,3800.0,383.87,384.17,383.76,383.96,3800.0
2012-03-07 15:55:00,383.97,384.12,383.76,383.85,7900.0,383.97,384.12,383.76,383.85,7900.0
2012-03-08 09:30:00,384.88,384.88,383.27,383.98,3800.0,384.88,384.88,383.27,383.98,3800.0
2012-03-08 09:35:00,384.04,384.46,384.01,384.18,700.0,384.04,384.46,384.01,384.18,700.0
2012-03-08 09:40:00,384.24,384.24,383.11,383.14,8700.0,384.24,384.24,383.11,383.14,8700.0
2012-03-08 09:45:00,383.3,383.81,383.27,383.32,6900.0,383.3,383.81,383.27,383.32,6900.0
2012-03-08 09:50:00,383.32,383.5,383.01,383.35,9400.0,383.32,383.5,383.01,383.35,9400.0
2012-03-08 09:55:00,383.37,385.16,383.37,385.0,7900.0,383.37,385.16,383.37,385.0,7900.0
2012-03-08 10:00:00,384.76,385.29,384.75,384.92,14600.0,384.76,385.29,384.75,384.92,14600.0
2012-03-08 10:05:00,385.23,386.0,385.07,385.39,13200.0,385.23,386.0,385.07,385.39,13200.0
2012-03-08 10:10:00,385.4,385.66,385.34,385.66,2500.0,385.4,385.66,385.34,385.66,2500.0
2012-03-08 10:15:00,385.65,385.65,384.57,384.68,10200.0,385.65,385.65,384.57,384.68,10200.0
2012-03-08 10:20:00,384.58,384.7,383.98,384.49,5500.0,384.58,384.7,383.98,384.49,5500.0
2012-03-08 10:25:00,384.32,384.32,383.83,384.03,2800.0,384.32,384.32,383.83,384.03,2800.0
2012-03-08 10:30:00,383.94,384.43,383.94,384.19,1800.0,383.94,384.43,383.94,384.19,1800.0
2012-03-08 10:35:00,384.2,384.2,384.06,384.17,2700.0,384.2,384.2,384.06,384.17,2700.0
2012-03-08 10:40:00,384.21,384.61,384.21,384.61,2000.0,384.21,384.61,384.21,384.61,2000.0
2012-03-08 10:45:00,384.71,384.71,384.43,384.48,4500.0,384.71,384.71,384.43,384.48,4500.0
2012-03-08 10:50:00,384.42,384.94,384.04,384.09,15500.0,384.42,384.94,384.04,384.09,15500.0
2012-03-08 10:55:00,384.09,384.11,383.05,383.24,5500.0,384.09,384.11,383.05,383.24,5500.0
2012-03-08 11:00:00,383.24,383.5,383.2,383.43,2300.0,383.24,383.5,383.2,383.43,2300.0
2012-03-08 11:05:00,383.39,383.39,383.37,383.37,1000.0,383.39,383.39,383.37,383.37,1000.0
2012-03-08 11:10:00,383.51,383.68,383.4,383.67,1800.0,383.51,383.68,383.4,383.67,1800.0
2012-03-08 11:15:00,383.78,383.91,383.68,383.69,4200.0,383.78,383.91,383.68,383.69,4200.0
2012-03-08 11:20:00,383.67,383.74,383.57,383.67,2400.0,383.67,383.74,383.57,383.67,2400.0
2012-03-08 11:25:00,383.77,383.83,383.68,383.75,2600.0,383.77,383.83,383.68,383.75,2600.0
2012-03-08 11:30:00,383.78,384.36,383.77,384.36,7100.0,383.78,384.36,383.77,384.36,7100.0
2012-03-08 11:35:00,384.32,384.41,384.29,384.29,1100.0,384.32,384.41,384.29,384.29,1100.0
2012-03-08 11:40:00,384.15,384.54,384.14,384.43,4600.0,384.15,384.54,384.14,384.43,4600.0
2012-03-08 11:45:00,384.43,384.56,383.8,383.8,3400.0,384.43,384.56,383.8,383.8,3400.0
2012-03-08 11:50:00,383.95,384.36,383.91,383.91,2600.0,383.95,384.36,383.91,383.91,2600.0
2012-03-08 11:55:00,383.91,383.98,383.81,383.9,1700.0,383.91,383.98,383.81,383.9,1700.0
2012-03-08 12:00:00,383.89,384.03,383.89,383.91,800.0,383.89,384.03,383.89,383.91,800.0
2012-03-08 12:05:00,384.04,384.04,383.86,383.86,1000.0,384.04,384.04,383.86,383.86,1000.0
2012-03-08 12:10:00,383.88,384.0,383.8,383.87,3400.0,383.88,384.0,383.8,383.87,3400.0
2012-03-08 12:15:00,383.86,384.12,383.86,384.12,2400.0,383.86,384.12,383.86,384.12,2400.0
2012-03-08 12:20:00,384.08,384.16,383.95,383.95,1300.0,384.08,384.16,383.95,383.95,1300.0
2012-03-08 12:25:00,383.92,384.03,383.8,384.01,2400.0,383.92,384.03,383.8,384.01,2400.0
2012-03-08 12:30:00,384.05,384.11,383.8,383.8,4300.0,384.05,384.11,383.8,383.8,4300.0
2012-03-08 12:35:00,383.65,383.75,383.62,383.66,2500.0,383.65,383.75,383.62,383.66,2500.0
2012-03-08 12:40:00,383.76,383.87,383.76,383.86,1700.0,383.76,383.87,383.76,383.86,1700.0
2012-03-08 12:45:00,383.87,384.08,383.84,384.01,2800.0,383.87,384.08,383.84,384.01,2800.0
2012-03-08 12:50:00,384.05,384.13,383.94,384.06,3500.0,384.05,384.13,383.94,384.06,3500.0
2012-03-08 12:55:00,384.0,384.06,383.95,384.06,1000.0,384.0,384.06,383.95,384.06,1000.0
2012-03-08 13:00:00,384.04,384.1,383.72,383.72,1900.0,384.04,384.1,383.72,383.72,1900.0
2012-03-08 13:05:00,383.71,383.83,383.7,383.83,700.0,383.71,383.83,383.7,383.83,700.0
2012-03-08 13:10:00,383.8,383.95,383.8,383.94,1400.0,383.8,383.95,383.8,383.94,1400.0
2012-03-08 13:15:00,383.99,384.28,383.99,384.08,2800.0,383.99,384.28,383.99,384.08,2800.0
2012-03-08 13:20:00,384.06,384.54,384.06,384.35,2600.0,384.06,384.54,384.06,384.35,2600.0
2012-03-08 13:25:00,384.4,384.57,384.39,384.48,1900.0,384.4,384.57,384.39,384.48,1900.0
2012-03-08 13:30:00,384.51,384.8,384.51,384.78,2900.0,384.51,384.8,384.51,384.78,2900.0
2012-03-08 13:35:00,384.69,385.0,384.69,385.0,3200.0,384.69,385.0,384.69,385.0,3200.0
2012-03-08 13:40:00,385.07,385.48,385.07,385.48,2600.0,385.07,385.48,385.07,385.48,2600.0
2012-03-08 13:45:00,385.44,385.45,384.86,384.86,10000.0,385.44,385.45,384.86,384.86,10000.0
2012-03-08 13:50:00,384.78,384.97,384.48,384.95,13600.0,384.78,384.97,384.48,384.95,13600.0
2012-03-08 13:55:00,385.02,385.04,383.9,383.9,8400.0,385.02,385.04,383.9,383.9,8400.0
2012-03-08 14:00:00,383.97,384.32,383.5,383.69,5100.0,383.97,384.32,383.5,383.69,5100.0
2012-03-08 14:05:00,383.69,384.12,383.69,384.12,500.0,383.69,384.12,383.69,384.12,500.0
2012-03-08 14:10:00,383.98,383.99,383.71,383.72,800.0,383.98,383.99,383.71,383.72,800.0
2012-03-08 14:15:00,383.81,383.81,383.58,383.64,2200.0,383.81,383.81,383.58,383.64,2200.0
2012-03-08 14:20:00,383.73,384.23,383.73,384.23,2400.0,383.73,384.23,383.73,384.23,2400.0
2012-03-08 14:25:00,384.15,384.25,383.55,383.55,3300.0,384.15,384.25,383.55,383.55,3300.0
2012-03-08 14:30:00,383.78,383.79,383.23,383.27,6300.0,383.78,383.79,383.23,383.27,6300.0
2012-03-08 14:35:00,383.26,383.68,383.12,383.68,2500.0,383.26,383.68,383.12,383.68,2500.0
2012-03-08 14:40:00,383.76,383.81,383.14,383.36,7200.0,383.76,383.81,383.14,383.36,7200.0
2012-03-08 14:45:00,383.35,383.35,382.83,382.89,5600.0,383.35,383.35,382.83,382.89,5600.0
2012-03-08 14:50:00,382.84,383.24,382.84,383.16,3400.0,382.84,383.24,382.84,383.16,3400.0
2012-03-08 14:55:00,383.24,383.3,382.63,382.83,7800.0,383.24,383.3,382.63,382.83,7800.0
2012-03-08 15:00:00,382.73,382.77,382.42,382.58,4700.0,382.73,382.77,382.42,382.58,4700.0
2012-03-08 15:05:00,382.66,382.75,382.39,382.49,5200.0,382.66,382.75,382.39,382.49,5200.0
2012-03-08 15:10:00,382.6,382.68,382.22,382.53,6700.0,382.6,382.68,382.22,382.53,6700.0
2012-03-08 15:15:00,382.58,382.74,382.53,382.53,4300.0,382.58,382.74,382.53,382.53,4300.0
2012-03-08 15:20:00,382.53,382.93,382.31,382.31,10700.0,382.53,382.93,382.31,382.31,10700.0
2012-03-08 15:25:00,382.31,382.67,382.3,382.33,7200.0,382.31,382.67,382.3,382.33,7200.0
2012-03-08 15:30:00,382.34,382.39,381.96,381.96,9900.0,382.34,382.39,381.96,381.96,9900.0
2012-03-08 15:35:00,381.92,382.15,381.75,381.78,6700.0,381.92,382.15,381.75,381.78,6700.0
2012-03-08 15:40:00,381.81,382.02,381.36,381.49,16800.0,381.81,382.02,381.36,381.49,16800.0
2012-03-08 15:45:00,381.49,382.06,381.44,381.66,9300.0,381.49,382.06,381.44,381.66,9300.0
2012-03-08 15:50:00,381.74,381.74,380.9,380.9,20400.0,381.74,381.74,380.9,380.9,20400.0
2012-03-08 15:55:00,380.96,381.56,380.41,380.54,28700.0,380.96,381.56,380.41,380.54,28700.0
2012-03-09 09:30:00,381.83,383.89,381.83,383.24,5700.0,381.83,383.89,381.83,383.24,5700.0
2012-03-09 09:35:00,383.65,383.66,382.5,382.8,7200.0,383.65,383.66,382.5,382.8,7200.0
2012-03-09 09:40:00,383.02,383.81,382.97,383.37,8600.0,383.02,383.81,382.97,383.37,8600.0
2012-03-09 09:45:00,383.24,383.24,382.62,383.0,7600.0,383.24,383.24,382.62,383.0,7600.0
2012-03-09 09:50:00,382.66,383.0,382.66,382.91,5800.0,382.66,383.0,382.66,382.91,5800.0
2012-03-09 09:55:00,382.83,383.19,382.72,382.87,6400.0,382.83,383.19,382.72,382.87,6400.0
2012-03-09 10:00:00,382.87,383.04,382.53,382.65,5300.0,382.87,383.04,382.53,382.65,5300.0
2012-03-09 10:05:00,382.83,382.83,382.38,382.55,2300.0,382.83,382.83,382.38,382.55,2300.0
2012-03-09 10:10:00,382.55,382.92,382.54,382.77,2500.0,382.55,382.92,382.54,382.77,2500.0
2012-03-09 10:15:00,382.74,382.83,382.13,382.38,4600.0,382.74,382.83,382.13,382.38,4600.0
2012-03-09 10:20:00,382.38,382.59,382.17,382.17,2500.0,382.38,382.59,382.17,382.17,2500.0
2012-03-09 10:25:00,382.15,382.36,382.14,382.36,5400.0,382.15,382.36,382.14,382.36,5400.0
2012-03-09 10:30:00,382.8,383.05,382.7,382.74,5600.0,382.8,383.05,382.7,382.74,5600.0
2012-03-09 10:35:00,382.71,382.83,382.37,382.37,5400.0,382.71,382.83,382.37,382.37,5400.0
2012-03-09 10:40:00,382.45,382.45,381.79,381.89,6900.0,382.45,382.45,381.79,381.89,6900.0
2012-03-09 10:45:00,382.04,382.31,382.03,382.17,1200.0,382.04,382.31,382.03,382.17,1200.0
2012-03-09 10:50:00,382.26,382.26,381.82,381.82,1700.0,382.26,382.26,381.82,381.82,1700.0
2012-03-09 10:55:00,381.69,381.81,381.59,381.59,3700.0,381.69,381.81,381.59,381.59,3700.0
2012-03-09 11:00:00,381.65,381.65,381.32,381.4,2000.0,381.65,381.65,381.32,381.4,2000.0
2012-03-09 11:05:00,381.4,381.65,381.33,381.56,5400.0,381.4,381.65,381.33,381.56,5400.0
2012-03-09 11:10:00,381.63,381.84,381.44,381.69,3200.0,381.63,381.84,381.44,381.69,3200.0
2012-03-09 11:15:00,381.8,382.0,381.63,381.86,6800.0,381.8,382.0,381.63,381.86,6800.0
2012-03-09 11:20:00,381.89,382.1,381.89,382.08,3100.0,381.89,382.1,381.89,382.08,3100.0
2012-03-09 11:25:00,382.03,382.17,381.31,381.5,7400.0,382.03,382.17,381.31,381.5,7400.0
2012-03-09 11:30:00,381.84,381.92,381.27,381.36,3700.0,381.84,381.92,381.27,381.36,3700.0
2012-03-09 11:35:00,381.35,381.57,381.35,381.49,1800.0,381.35,381.57,381.35,381.49,1800.0
2012-03-09 11:40:00,381.5,381.63,381.43,381.63,4200.0,381.5,381.63,381.43,381.63,4200.0
2012-03-09 11:45:00,381.76,381.88,381.53,381.6,3100.0,381.76,381.88,381.53,381.6,3100.0
2012-03-09 11:50:00,381.59,381.83,381.46,381.69,2600.0,381.59,381.83,381.46,381.69,2600.0
2012-03-09 11:55:00,381.83,381.89,381.69,381.71,1500.0,381.83,381.89,381.69,381.71,1500.0
2012-03-09 12:00:00,381.56,381.86,381.5,381.77,2900.0,381.56,381.86,381.5,381.77,2900.0
2012-03-09 12:05:00,381.76,381.76,381.63,381.68,1800.0,381.76,381.76,381.63,381.68,1800.0
2012-03-09 12:10:00,381.66,382.03,381.66,382.01,1000.0,381.66,382.03,381.66,382.01,1000.0
2012-03-09 12:15:00,382.07,382.21,382.07,382.21,600.0,382.07,382.21,382.07,382.21,600.0
2012-03-09 12:20:00,382.29,382.5,382.29,382.46,3300.0,382.29,382.5,382.29,382.46,3300.0
2012-03-09 12:25:00,382.47,382.5,382.38,382.5,2200.0,382.47,382.5,382.38,382.5,2200.0
2012-03-09 12:30:00,382.5,382.55,382.2,382.2,9800.0,382.5,382.55,382.2,382.2,9800.0
2012-03-09 12:35:00,382.19,382.32,382.09,382.19,5000.0,382.19,382.32,382.09,382.19,5000.0
2012-03-09 12:40:00,382.19,382.58,382.14,382.5,7800.0,382.19,382.58,382.14,382.5,7800.0
2012-03-09 12:45:00,382.5,382.57,381.78,381.91,11600.0,382.5,382.57,381.78,381.91,11600.0
2012-03-09 12:50:00,382.04,382.04,381.57,382.0,5100.0,382.04,382.04,381.57,382.0,5100.0
2012-03-09 12:55:00,382.0,382.44,382.0,382.44,2300.0,382.0,382.44,382.0,382.44,2300.0
2012-03-09 13:00:00,382.44,382.61,382.12,382.12,4700.0,382.44,382.61,382.12,382.12,4700.0
2012-03-09 13:05:00,382.14,382.22,382.14,382.21,1500.0,382.14,382.22,382.14,382.21,1500.0
2012-03-09 13:10:00,382.19,382.35,382.19,382.35,1700.0,382.19,382.35,382.19,382.35,1700.0
2012-03-09 13:15:00,382.42,382.6,382.3,382.45,16000.0,382.42,382.6,382.3,382.45,16000.0
2012-03-09 13:20:00,382.36,382.5,382.22,382.49,4100.0,382.36,382.5,382.22,382.49,4100.0
2012-03-09 13:25:00,382.47,382.5,382.32,382.44,1500.0,382.47,382.5,382.32,382.44,1500.0
2012-03-09 13:30:00,382.42,382.68,382.32,382.36,6100.0,382.42,382.68,382.32,382.36,6100.0
2012-03-09 13:35:00,382.39,382.52,382.38,382.46,4500.0,382.39,382.52,382.38,382.46,4500.0
2012-03-09 13:40:00,382.5,382.52,382.4,382.5,3600.0,382.5,382.52,382.4,382.5,3600.0
2012-03-09 13:45:00,382.51,382.6,382.42,382.43,5700.0,382.51,382.6,382.42,382.43,5700.0
2012-03-09 13:50:00,382.46,382.46,382.24,382.24,2500.0,382.46,382.46,382.24,382.24,2500.0
2012-03-09 13:55:00,382.19,382.64,382.19,382.39,5800.0,382.19,382.64,382.19,382.39,5800.0
2012-03-09 14:00:00,382.42,382.72,382.33,382.33,4800.0,382.42,382.72,382.33,382.33,4800.0
2012-03-09 14:05:00,382.35,382.37,382.21,382.28,5200.0,382.35,382.37,382.21,382.28,5200.0
2012-03-09 14:10:00,382.48,382.61,382.48,382.5,900.0,382.48,382.61,382.48,382.5,900.0
2012-03-09 14:15:00,382.51,382.69,382.48,382.49,6400.0,382.51,382.69,382.48,382.49,6400.0
2012-03-09 14:20:00,382.5,382.62,382.46,382.47,7300.0,382.5,382.62,382.46,382.47,7300.0
2012-03-09 14:25:00,382.47,382.52,382.39,382.52,6800.0,382.47,382.52,382.39,382.52,6800.0
2012-03-09 14:30:00,382.53,382.72,382.33,382.72,9500.0,382.53,382.72,382.33,382.72,9500.0
2012-03-09 14:35:00,382.53,382.61,382.38,382.38,5000.0,382.53,382.61,382.38,382.38,5000.0
2012-03-09 14:40:00,382.4,382.61,382.39,382.49,7000.0,382.4,382.61,382.39,382.49,7000.0
2012-03-09 14:45:00,382.47,382.53,382.22,382.46,7200.0,382.47,382.53,382.22,382.46,7200.0
2012-03-09 14:50:00,382.6,382.6,382.04,382.34,12300.0,382.6,382.6,382.04,382.34,12300.0
2012-03-09 14:55:00,382.27,382.43,382.26,382.39,7500.0,382.27,382.43,382.26,382.39,7500.0
2012-03-09 15:00:00,382.58,382.72,382.31,382.4,7300.0,382.58,382.72,382.31,382.4,7300.0
2012-03-09 15:05:00,382.4,382.71,382.25,382.49,17000.0,382.4,382.71,382.25,382.49,17000.0
2012-03-09 15:10:00,382.33,382.33,381.96,382.07,7700.0,382.33,382.33,381.96,382.07,7700.0
2012-03-09 15:15:00,382.18,382.49,382.18,382.4,2500.0,382.18,382.49,382.18,382.4,2500.0
2012-03-09 15:20:00,382.34,382.44,382.11,382.11,4000.0,382.34,382.44,382.11,382.11,4000.0
2012-03-09 15:25:00,382.19,382.48,382.18,382.41,2000.0,382.19,382.48,382.18,382.41,2000.0
2012-03-09 15:30:00,382.55,382.65,382.26,382.51,8300.0,382.55,382.65,382.26,382.51,8300.0
2012-03-09 15:35:00,382.4,382.45,382.2,382.45,7000.0,382.4,382.45,382.2,382.45,7000.0
2012-03-09 15:40:00,382.44,382.47,382.29,382.41,4100.0,382.44,382.47,382.29,382.41,4100.0
2012-03-09 15:45:00,382.37,382.48,382.3,382.3,3400.0,382.37,382.48,382.3,382.3,3400.0
2012-03-09 15:50:00,382.19,382.33,382.09,382.24,9800.0,382.19,382.33,382.09,382.24,9800.0
2012-03-09 15:55:00,382.28,382.28,382.12,382.18,9500.0,382.28,382.28,382.12,382.18,9500.0
2012-03-12 09:30:00,382.0,382.0,380.3,381.39,4900.0,382.0,382.0,380.3,381.39,4900.0
2012-03-12 09:35:00,381.37,382.0,381.36,381.86,2200.0,381.37,382.0,381.36,381.86,2200.0
2012-03-12 09:40:00,381.81,381.86,381.55,381.76,700.0,381.81,381.86,381.55,381.76,700.0
2012-03-12 09:45:00,381.71,381.97,381.42,381.93,1400.0,381.71,381.97,381.42,381.93,1400.0
2012-03-12 09:50:00,381.88,382.06,381.83,381.92,5700.0,381.88,382.06,381.83,381.92,5700.0
2012-03-12 09:55:00,381.84,382.06,381.41,381.44,3900.0,381.84,382.06,381.41,381.44,3900.0
2012-03-12 10:00:00,381.54,382.0,381.54,381.73,4500.0,381.54,382.0,381.54,381.73,4500.0
2012-03-12 10:05:00,381.98,381.98,381.4,381.76,6000.0,381.98,381.98,381.4,381.76,6000.0
2012-03-12 10:10:00,381.59,381.93,381.59,381.6,3600.0,381.59,381.93,381.59,381.6,3600.0
2012-03-12 10:15:00,381.61,382.06,381.61,382.01,6700.0,381.61,382.06,381.61,382.01,6700.0
2012-03-12 10:20:00,382.02,382.05,381.51,381.68,3900.0,382.02,382.05,381.51,381.68,3900.0
2012-03-12 10:25:00,381.75,381.94,381.5,381.56,5300.0,381.75,381.94,381.5,381.56,5300.0
2012-03-12 10:30:00,381.7,381.7,381.29,381.42,6700.0,381.7,381.7,381.29,381.42,6700.0
2012-03-12 10:35:00,381.54,381.93,381.45,381.45,7500.0,381.54,381.93,381.45,381.45,7500.0
2012-03-12 10:40:00,381.36,381.5,381.23,381.36,4600.0,381.36,381.5,381.23,381.36,4600.0
2012-03-12 10:45:00,381.48,381.58,381.03,381.03,4300.0,381.48,381.58,381.03,381.03,4300.0
2012-03-12 10:50:00,381.0,381.16,380.99,380.99,2800.0,381.0,381.16,380.99,380.99,2800.0
2012-03-12 10:55:00,381.08,381.12,380.75,380.91,3000.0,381.08,381.12,380.75,380.91,3000.0
2012-03-12 11:00:00,380.71,381.23,380.71,380.82,5200.0,380.71,381.23,380.71,380.82,5200.0
2012-03-12 11:05:00,380.85,381.13,380.41,380.59,10100.0,380.85,381.13,380.41,380.59,10100.0
2012-03-12 11:10:00,380.7,381.18,380.69,380.91,5300.0,380.7,381.18,380.69,380.91,5300.0
2012-03-12 11:15:00,380.91,381.01,380.72,380.86,1600.0,380.91,381.01,380.72,380.86,1600.0
2012-03-12 11:20:00,380.92,381.24,380.87,380.9,3200.0,380.92,381.24,380.87,380.9,3200.0
2012-03-12 11:25:00,380.89,381.34,380.87,381.04,3400.0,380.89,381.34,380.87,381.04,3400.0
2012-03-12 11:30:00,381.04,381.3,380.65,380.75,8800.0,381.04,381.3,380.65,380.75,8800.0
2012-03-12 11:35:00,380.66,381.16,380.66,381.1,2600.0,380.66,381.16,380.66,381.1,2600.0
2012-03-12 11:40:00,381.02,381.02,380.87,380.87,1200.0,381.02,381.02,380.87,380.87,1200.0
2012-03-12 11:45:00,380.87,381.45,380.87,381.26,2400.0,380.87,381.45,380.87,381.26,2400.0
2012-03-12 11:50:00,381.14,381.24,380.72,380.72,1800.0,381.14,381.24,380.72,380.72,1800.0
2012-03-12 11:55:00,380.88,381.17,380.82,380.9,3300.0,380.88,381.17,380.82,380.9,3300.0
2012-03-12 12:00:00,381.05,381.36,381.03,381.29,2800.0,381.05,381.36,381.03,381.29,2800.0
2012-03-12 12:05:00,381.34,381.47,381.21,381.44,3300.0,381.34,381.47,381.21,381.44,3300.0
2012-03-12 12:10:00,381.45,381.54,381.03,381.23,7600.0,381.45,381.54,381.03,381.23,7600.0
2012-03-12 12:15:00,381.3,381.32,381.3,381.32,700.0,381.3,381.32,381.3,381.32,700.0
2012-03-12 12:20:00,381.33,381.45,381.25,381.31,1000.0,381.33,381.45,381.25,381.31,1000.0
2012-03-12 12:25:00,381.31,381.4,381.31,381.36,800.0,381.31,381.4,381.31,381.36,800.0
2012-03-12 12:30:00,381.18,381.4,381.0,381.21,4900.0,381.18,381.4,381.0,381.21,4900.0
2012-03-12 12:35:00,381.2,381.37,381.2,381.2,1500.0,381.2,381.37,381.2,381.2,1500.0
2012-03-12 12:40:00,381.18,381.18,380.74,381.1,2800.0,381.18,381.18,380.74,381.1,2800.0
2012-03-12 12:45:00,381.1,381.15,380.95,381.15,1000.0,381.1,381.15,380.95,381.15,1000.0
2012-03-12 12:50:00,381.06,381.13,380.89,381.03,1300.0,381.06,381.13,380.89,381.03,1300.0
2012-03-12 12:55:00,381.06,381.09,380.95,381.09,1400.0,381.06,381.09,380.95,381.09,1400.0
2012-03-12 13:00:00,381.06,381.17,381.06,381.07,1600.0,381.06,381.17,381.06,381.07,1600.0
2012-03-12 13:05:00,381.07,381.22,380.98,380.98,1900.0,381.07,381.22,380.98,380.98,1900.0
2012-03-12 13:10:00,381.0,381.0,380.84,380.84,1100.0,381.0,381.0,380.84,380.84,1100.0
2012-03-12 13:15:00,380.82,381.09,380.8,380.9,2100.0,380.82,381.09,380.8,380.9,2100.0
2012-03-12 13:20:00,380.89,381.13,380.76,381.12,1600.0,380.89,381.13,380.76,381.12,1600.0
2012-03-12 13:25:00,381.23,381.23,380.94,381.06,1500.0,381.23,381.23,380.94,381.06,1500.0
2012-03-12 13:30:00,381.01,381.05,381.01,381.02,700.0,381.01,381.05,381.01,381.02,700.0
2012-03-12 13:35:00,381.22,381.22,381.12,381.12,800.0,381.22,381.22,381.12,381.12,800.0
2012-03-12 13:40:00,381.32,381.46,381.25,381.25,2800.0,381.32,381.46,381.25,381.25,2800.0
2012-03-12 13:45:00,381.37,381.37,381.01,381.01,700.0,381.37,381.37,381.01,381.01,700.0
2012-03-12 13:50:00,380.82,381.26,380.82,381.26,1700.0,380.82,381.26,380.82,381.26,1700.0
2012-03-12 13:55:00,381.26,381.28,381.24,381.28,900.0,381.26,381.28,381.24,381.28,900.0
2012-03-12 14:00:00,381.37,381.45,381.25,381.45,1200.0,381.37,381.45,381.25,381.45,1200.0
2012-03-12 14:05:00,381.44,381.57,381.24,381.25,11800.0,381.44,381.57,381.24,381.25,11800.0
2012-03-12 14:10:00,381.25,381.43,381.18,381.36,1800.0,381.25,381.43,381.18,381.36,1800.0
2012-03-12 14:15:00,381.39,381.39,381.29,381.38,1200.0,381.39,381.39,381.29,381.38,1200.0
2012-03-12 14:20:00,381.38,381.45,381.32,381.32,1100.0,381.38,381.45,381.32,381.32,1100.0
2012-03-12 14:25:00,381.39,381.39,381.06,381.1,4700.0,381.39,381.39,381.06,381.1,4700.0
2012-03-12 14:30:00,381.19,381.49,381.19,381.42,7500.0,381.19,381.49,381.19,381.42,7500.0
2012-03-12 14:35:00,381.38,381.53,381.38,381.53,2700.0,381.38,381.53,381.38,381.53,2700.0
2012-03-12 14:40:00,381.55,381.56,381.01,381.01,3900.0,381.55,381.56,381.01,381.01,3900.0
2012-03-12 14:45:00,381.01,381.2,380.99,381.2,2800.0,381.01,381.2,380.99,381.2,2800.0
2012-03-12 14:50:00,381.19,381.37,381.15,381.15,3300.0,381.19,381.37,381.15,381.15,3300.0
2012-03-12 14:55:00,381.33,381.33,381.2,381.33,1900.0,381.33,381.33,381.2,381.33,1900.0
2012-03-12 15:00:00,381.27,381.42,381.2,381.41,3500.0,381.27,381.42,381.2,381.41,3500.0
2012-03-12 15:05:00,381.56,381.6,381.43,381.43,2100.0,381.56,381.6,381.43,381.43,2100.0
2012-03-12 15:10:00,381.43,381.54,381.42,381.45,3900.0,381.43,381.54,381.42,381.45,3900.0
2012-03-12 15:15:00,381.44,381.73,381.26,381.5,11000.0,381.44,381.73,381.26,381.5,11000.0
2012-03-12 15:20:00,381.5,381.94,381.45,381.66,2900.0,381.5,381.94,381.45,381.66,2900.0
2012-03-12 15:25:00,381.69,381.69,381.33,381.44,8700.0,381.69,381.69,381.33,381.44,8700.0
2012-03-12 15:30:00,381.4,381.41,380.75,381.01,14400.0,381.4,381.41,380.75,381.01,14400.0
2012-03-12 15:35:00,381.01,381.09,380.7,380.73,8700.0,381.01,381.09,380.7,380.73,8700.0
2012-03-12 15:40:00,380.8,380.89,380.7,380.72,7500.0,380.8,380.89,380.7,380.72,7500.0
2012-03-12 15:45:00,380.87,381.0,380.85,380.97,11600.0,380.87,381.0,380.85,380.97,11600.0
2012-03-12 15:50:00,381.04,381.12,380.88,381.01,6500.0,381.04,381.12,380.88,381.01,6500.0
2012-03-12 15:55:00,380.92,381.07,380.78,380.79,5100.0,380.92,381.07,380.78,380.79,5100.0
2012-03-13 09:30:00,381.72,382.08,381.07,381.07,2000.0,381.72,382.08,381.07,381.07,2000.0
2012-03-13 09:35:00,381.2,381.51,381.2,381.32,1000.0,381.2,381.51,381.2,381.32,1000.0
2012-03-13 09:40:00,381.34,381.34,380.04,380.16,2800.0,381.34,381.34,380.04,380.16,2800.0
2012-03-13 09:45:00,380.19,380.67,379.51,380.63,2600.0,380.19,380.67,379.51,380.63,2600.0
2012-03-13 09:50:00,380.06,380.57,380.02,380.04,1400.0,380.06,380.57,380.02,380.04,1400.0
2012-03-13 09:55:00,380.02,380.18,379.38,379.44,9300.0,380.02,380.18,379.38,379.44,9300.0
2012-03-13 10:00:00,379.4,379.67,379.19,379.19,1500.0,379.4,379.67,379.19,379.19,1500.0
2012-03-13 10:05:00,379.39,379.4,378.75,378.75,2600.0,379.39,379.4,378.75,378.75,2600.0
2012-03-13 10:10:00,378.75,378.75,378.09,378.19,2300.0,378.75,378.75,378.09,378.19,2300.0
2012-03-13 10:15:00,378.39,378.74,377.62,378.74,4300.0,378.39,378.74,377.62,378.74,4300.0
2012-03-13 10:20:00,378.73,378.93,378.22,378.93,3500.0,378.73,378.93,378.22,378.93,3500.0
2012-03-13 10:25:00,378.93,379.07,378.76,379.04,1600.0,378.93,379.07,378.76,379.04,1600.0
2012-03-13 10:30:00,379.08,379.45,379.08,379.17,2300.0,379.08,379.45,379.08,379.17,2300.0
2012-03-13 10:35:00,379.33,379.33,378.78,378.82,2300.0,379.33,379.33,378.78,378.82,2300.0
2012-03-13 10:40:00,378.75,379.18,378.6,379.15,4800.0,378.75,379.18,378.6,379.15,4800.0
2012-03-13 10:45:00,379.11,379.15,378.25,378.6,7700.0,379.11,379.15,378.25,378.6,7700.0
2012-03-13 10:50:00,378.62,378.81,378.61,378.79,3800.0,378.62,378.81,378.61,378.79,3800.0
2012-03-13 10:55:00,379.0,379.38,378.94,379.18,2800.0,379.0,379.38,378.94,379.18,2800.0
2012-03-13 11:00:00,379.16,379.24,379.15,379.24,1000.0,379.16,379.24,379.15,379.24,1000.0
2012-03-13 11:05:00,379.37,379.69,379.25,379.57,2100.0,379.37,379.69,379.25,379.57,2100.0
2012-03-13 11:10:00,379.54,379.73,379.33,379.42,2400.0,379.54,379.73,379.33,379.42,2400.0
2012-03-13 11:15:00,379.46,379.73,379.35,379.48,5000.0,379.46,379.73,379.35,379.48,5000.0
2012-03-13 11:20:00,379.35,380.0,379.35,380.0,2300.0,379.35,380.0,379.35,380.0,2300.0
2012-03-13 11:25:00,379.82,379.83,379.56,379.69,3000.0,379.82,379.83,379.56,379.69,3000.0
2012-03-13 11:30:00,379.61,379.93,379.53,379.93,2700.0,379.61,379.93,379.53,379.93,2700.0
2012-03-13 11:35:00,379.95,380.32,379.89,379.9,3000.0,379.95,380.32,379.89,379.9,3000.0
2012-03-13 11:40:00,379.95,379.98,379.45,379.46,5600.0,379.95,379.98,379.45,379.46,5600.0
2012-03-13 11:45:00,379.63,379.65,379.36,379.47,2700.0,379.63,379.65,379.36,379.47,2700.0
2012-03-13 11:50:00,379.39,379.92,379.39,379.92,3100.0,379.39,379.92,379.39,379.92,3100.0
2012-03-13 11:55:00,380.0,380.24,379.72,379.72,3800.0,380.0,380.24,379.72,379.72,3800.0
2012-03-13 12:00:00,379.72,379.75,379.64,379.64,1600.0,379.72,379.75,379.64,379.64,1600.0
2012-03-13 12:05:00,379.75,379.87,379.69,379.69,1200.0,379.75,379.87,379.69,379.69,1200.0
2012-03-13 12:10:00,379.7,380.36,379.7,380.16,8400.0,379.7,380.36,379.7,380.16,8400.0
2012-03-13 12:15:00,380.12,380.15,379.57,379.57,5400.0,380.12,380.15,379.57,379.57,5400.0
2012-03-13 12:20:00,379.51,379.77,379.39,379.63,2500.0,379.51,379.77,379.39,379.63,2500.0
2012-03-13 12:25:00,379.66,379.69,379.55,379.55,1200.0,379.66,379.69,379.55,379.55,1200.0
2012-03-13 12:30:00,379.63,379.91,379.58,379.9,1500.0,379.63,379.91,379.58,379.9,1500.0
2012-03-13 12:35:00,379.85,379.96,379.56,379.56,1600.0,379.85,379.96,379.56,379.56,1600.0
2012-03-13 12:40:00,379.56,380.0,379.56,379.93,2500.0,379.56,380.0,379.56,379.93,2500.0
2012-03-13 12:45:00,379.88,379.95,379.74,379.92,1300.0,379.88,379.95,379.74,379.92,1300.0
2012-03-13 12:50:00,379.96,380.08,379.96,380.01,1500.0,379.96,380.08,379.96,380.01,1500.0
2012-03-13 12:55:00,379.9,379.9,379.56,379.56,1400.0,379.9,379.9,379.56,379.56,1400.0
2012-03-13 13:00:00,379.56,379.87,379.56,379.76,7700.0,379.56,379.87,379.56,379.76,7700.0
2012-03-13 13:05:00,379.8,379.96,379.75,379.75,5300.0,379.8,379.96,379.75,379.75,5300.0
2012-03-13 13:10:00,379.75,380.0,379.68,379.78,4000.0,379.75,380.0,379.68,379.78,4000.0
2012-03-13 13:15:00,379.72,379.84,379.67,379.78,1200.0,379.72,379.84,379.67,379.78,1200.0
2012-03-13 13:20:00,379.71,379.78,379.63,379.63,1700.0,379.71,379.78,379.63,379.63,1700.0
2012-03-13 13:25:00,379.7,379.74,379.63,379.68,3900.0,379.7,379.74,379.63,379.68,3900.0
2012-03-13 13:30:00,379.77,379.77,379.68,379.69,1700.0,379.77,379.77,379.68,379.69,1700.0
2012-03-13 13:35:00,379.76,379.77,379.6,379.62,16200.0,379.76,379.77,379.6,379.62,16200.0
2012-03-13 13:40:00,379.71,379.75,379.46,379.46,7200.0,379.71,379.75,379.46,379.46,7200.0
2012-03-13 13:45:00,379.46,380.04,379.46,379.93,3900.0,379.46,380.04,379.46,379.93,3900.0
2012-03-13 13:50:00,379.71,379.82,379.49,379.68,4300.0,379.71,379.82,379.49,379.68,4300.0
2012-03-13 13:55:00,379.71,379.78,379.57,379.78,3700.0,379.71,379.78,379.57,379.78,3700.0
2012-03-13 14:00:00,379.94,379.94,379.51,379.51,5500.0,379.94,379.94,379.51,379.51,5500.0
2012-03-13 14:05:00,379.56,379.67,379.56,379.58,4500.0,379.56,379.67,379.56,379.58,4500.0
2012-03-13 14:10:00,379.66,379.67,379.57,379.6,2100.0,379.66,379.67,379.57,379.6,2100.0
2012-03-13 14:15:00,379.65,379.67,379.4,379.52,5800.0,379.65,379.67,379.4,379.52,5800.0
2012-03-13 14:20:00,379.67,380.01,379.5,379.55,8100.0,379.67,380.01,379.5,379.55,8100.0
2012-03-13 14:25:00,379.51,379.68,379.45,379.68,2600.0,379.51,379.68,379.45,379.68,2600.0
2012-03-13 14:30:00,379.77,380.09,379.2,379.2,9500.0,379.77,380.09,379.2,379.2,9500.0
2012-03-13 14:35:00,379.43,379.61,379.43,379.59,3000.0,379.43,379.61,379.43,379.59,3000.0
2012-03-13 14:40:00,379.6,379.67,379.4,379.49,3400.0,379.6,379.67,379.4,379.49,3400.0
2012-03-13 14:45:00,379.32,379.55,379.21,379.54,4500.0,379.32,379.55,379.21,379.54,4500.0
2012-03-13 14:50:00,379.75,380.1,379.53,379.8,12000.0,379.75,380.1,379.53,379.8,12000.0
2012-03-13 14:55:00,379.89,379.98,379.57,379.73,11400.0,379.89,379.98,379.57,379.73,11400.0
2012-03-13 15:00:00,379.82,380.32,379.74,380.31,3800.0,379.82,380.32,379.74,380.31,3800.0
2012-03-13 15:05:00,380.31,380.31,379.35,379.45,10100.0,380.31,380.31,379.35,379.45,10100.0
2012-03-13 15:10:00,379.49,380.09,379.49,379.98,38600.0,379.49,380.09,379.49,379.98,38600.0
2012-03-13 15:15:00,379.96,380.08,379.75,380.05,5000.0,379.96,380.08,379.75,380.05,5000.0
2012-03-13 15:20:00,379.94,380.24,379.85,379.99,11200.0,379.94,380.24,379.85,379.99,11200.0
2012-03-13 15:25:00,379.78,379.99,379.7,379.98,8600.0,379.78,379.99,379.7,379.98,8600.0
2012-03-13 15:30:00,379.82,380.16,379.7,379.72,9200.0,379.82,380.16,379.7,379.72,9200.0
2012-03-13 15:35:00,379.67,380.0,379.52,379.78,9500.0,379.67,380.0,379.52,379.78,9500.0
2012-03-13 15:40:00,379.79,380.12,379.53,379.85,18600.0,379.79,380.12,379.53,379.85,18600.0
2012-03-13 15:45:00,379.91,380.23,379.79,379.79,58500.0,379.91,380.23,379.79,379.79,58500.0
2012-03-13 15:50:00,379.75,380.41,379.54,379.9,38300.0,379.75,380.41,379.54,379.9,38300.0
2012-03-13 15:55:00,379.95,380.06,379.53,380.0,23900.0,379.95,380.06,379.53,380.0,23900.0
2012-03-14 09:30:00,380.23,382.08,380.02,381.47,6100.0,380.23,382.08,380.02,381.47,6100.0
2012-03-14 09:35:00,381.46,381.55,380.92,381.31,5700.0,381.46,381.55,380.92,381.31,5700.0
2012-03-14 09:40:00,380.79,380.79,380.03,380.5,6900.0,380.79,380.79,380.03,380.5,6900.0
2012-03-14 09:45:00,380.27,380.56,380.0,380.53,2900.0,380.27,380.56,380.0,380.53,2900.0
2012-03-14 09:50:00,380.47,380.47,380.15,380.39,2400.0,380.47,380.47,380.15,380.39,2400.0
2012-03-14 09:55:00,380.33,380.66,380.29,380.36,3700.0,380.33,380.66,380.29,380.36,3700.0
2012-03-14 10:00:00,380.38,380.99,380.36,380.93,4400.0,380.38,380.99,380.36,380.93,4400.0
2012-03-14 10:05:00,380.94,381.69,380.94,381.69,4900.0,380.94,381.69,380.94,381.69,4900.0
2012-03-14 10:10:00,381.71,381.77,381.05,381.63,6500.0,381.71,381.77,381.05,381.63,6500.0
2012-03-14 10:15:00,381.42,381.73,381.42,381.54,4200.0,381.42,381.73,381.42,381.54,4200.0
2012-03-14 10:20:00,381.48,381.72,381.03,381.72,5900.0,381.48,381.72,381.03,381.72,5900.0
2012-03-14 10:25:00,381.76,382.1,381.65,382.09,11000.0,381.76,382.1,381.65,382.09,11000.0
2012-03-14 10:30:00,381.94,382.17,381.84,382.17,24200.0,381.94,382.17,381.84,382.17,24200.0
2012-03-14 10:35:00,382.08,382.09,381.99,382.0,1200.0,382.08,382.09,381.99,382.0,1200.0
2012-03-14 10:40:00,382.15,382.15,381.74,381.89,7500.0,382.15,382.15,381.74,381.89,7500.0
2012-03-14 10:45:00,381.88,381.98,381.75,381.82,1500.0,381.88,381.98,381.75,381.82,1500.0
2012-03-14 10:50:00,381.81,381.97,381.34,381.38,9800.0,381.81,381.97,381.34,381.38,9800.0
2012-03-14 10:55:00,381.29,381.38,381.09,381.17,4100.0,381.29,381.38,381.09,381.17,4100.0
2012-03-14 11:00:00,381.12,381.14,380.68,380.7,3200.0,381.12,381.14,380.68,380.7,3200.0
2012-03-14 11:05:00,380.83,380.83,380.6,380.78,5600.0,380.83,380.83,380.6,380.78,5600.0
2012-03-14 11:10:00,380.69,380.76,380.39,380.6,2500.0,380.69,380.76,380.39,380.6,2500.0
2012-03-14 11:15:00,380.61,380.85,380.51,380.6,2900.0,380.61,380.85,380.51,380.6,2900.0
2012-03-14 11:20:00,380.85,381.59,380.8,381.59,9800.0,380.85,381.59,380.8,381.59,9800.0
2012-03-14 11:25:00,381.59,381.74,381.51,381.51,3100.0,381.59,381.74,381.51,381.51,3100.0
2012-03-14 11:30:00,381.62,381.73,381.49,381.49,2300.0,381.62,381.73,381.49,381.49,2300.0
2012-03-14 11:35:00,381.6,381.6,381.45,381.45,3200.0,381.6,381.6,381.45,381.45,3200.0
2012-03-14 11:40:00,381.29,381.32,380.72,380.92,6600.0,381.29,381.32,380.72,380.92,6600.0
2012-03-14 11:45:00,380.82,380.82,380.27,380.75,4100.0,380.82,380.82,380.27,380.75,4100.0
2012-03-14 11:50:00,380.73,380.74,380.0,380.0,7900.0,380.73,380.74,380.0,380.0,7900.0
2012-03-14 11:55:00,380.0,380.25,379.66,379.66,4700.0,380.0,380.25,379.66,379.66,4700.0
2012-03-14 12:00:00,379.75,380.16,379.6,380.05,15200.0,379.75,380.16,379.6,380.05,15200.0
2012-03-14 12:05:00,379.94,380.2,379.94,380.06,4600.0,379.94,380.2,379.94,380.06,4600.0
2012-03-14 12:10:00,380.18,380.89,380.15,380.7,3900.0,380.18,380.89,380.15,380.7,3900.0
2012-03-14 12:15:00,380.56,380.61,380.37,380.37,700.0,380.56,380.61,380.37,380.37,700.0
2012-03-14 12:20:00,380.06,380.22,380.0,380.22,900.0,380.06,380.22,380.0,380.22,900.0
2012-03-14 12:25:00,380.13,380.41,380.13,380.34,1600.0,380.13,380.41,380.13,380.34,1600.0
2012-03-14 12:30:00,380.28,380.35,380.19,380.19,2100.0,380.28,380.35,380.19,380.19,2100.0
2012-03-14 12:35:00,380.18,380.35,380.09,380.35,2600.0,380.18,380.35,380.09,380.35,2600.0
2012-03-14 12:40:00,380.4,380.77,380.4,380.74,7700.0,380.4,380.77,380.4,380.74,7700.0
2012-03-14 12:45:00,380.74,380.74,380.68,380.68,200.0,380.74,380.74,380.68,380.68,200.0
2012-03-14 12:50:00,380.7,380.7,380.56,380.65,3000.0,380.7,380.7,380.56,380.65,3000.0
2012-03-14 12:55:00,380.65,380.65,380.55,380.6,1400.0,380.65,380.65,380.55,380.6,1400.0
2012-03-14 13:00:00,380.6,380.93,380.58,380.93,1100.0,380.6,380.93,380.58,380.93,1100.0
2012-03-14 13:05:00,380.99,381.0,380.89,380.89,1800.0,380.99,381.0,380.89,380.89,1800.0
2012-03-14 13:10:00,380.94,380.99,380.91,380.99,1500.0,380.94,380.99,380.91,380.99,1500.0
2012-03-14 13:15:00,381.01,381.11,381.0,381.0,700.0,381.01,381.11,381.0,381.0,700.0
2012-03-14 13:20:00,381.0,381.0,381.0,381.0,0.0,381.0,381.0,381.0,381.0,0.0
2012-03-14 13:25:00,381.1,381.1,380.85,380.95,1500.0,381.1,381.1,380.85,380.95,1500.0
2012-03-14 13:30:00,381.05,381.06,381.05,381.05,600.0,381.05,381.06,381.05,381.05,600.0
2012-03-14 13:35:00,381.09,381.25,381.05,381.1,2700.0,381.09,381.25,381.05,381.1,2700.0
2012-03-14 13:40:00,381.14,381.29,381.14,381.29,400.0,381.14,381.29,381.14,381.29,400.0
2012-03-14 13:45:00,381.3,381.3,381.19,381.27,2700.0,381.3,381.3,381.19,381.27,2700.0
2012-03-14 13:50:00,381.31,381.39,381.29,381.39,500.0,381.31,381.39,381.29,381.39,500.0
2012-03-14 13:55:00,381.4,381.47,381.26,381.38,2200.0,381.4,381.47,381.26,381.38,2200.0
2012-03-14 14:00:00,381.39,381.75,381.35,381.69,3200.0,381.39,381.75,381.35,381.69,3200.0
2012-03-14 14:05:00,381.69,381.69,381.22,381.22,4300.0,381.69,381.69,381.22,381.22,4300.0
2012-03-14 14:10:00,381.25,381.28,381.0,381.18,1400.0,381.25,381.28,381.0,381.18,1400.0
2012-03-14 14:15:00,381.19,381.54,381.13,381.53,1800.0,381.19,381.54,381.13,381.53,1800.0
2012-03-14 14:20:00,381.44,381.44,381.37,381.37,2100.0,381.44,381.44,381.37,381.37,2100.0
2012-03-14 14:25:00,381.37,381.55,381.26,381.47,4500.0,381.37,381.55,381.26,381.47,4500.0
2012-03-14 14:30:00,381.42,381.54,381.17,381.17,1700.0,381.42,381.54,381.17,381.17,1700.0
2012-03-14 14:35:00,381.37,381.38,381.21,381.26,1700.0,381.37,381.38,381.21,381.26,1700.0
2012-03-14 14:40:00,381.17,381.22,380.96,381.14,1200.0,381.17,381.22,380.96,381.14,1200.0
2012-03-14 14:45:00,381.14,381.18,380.96,381.08,2000.0,381.14,381.18,380.96,381.08,2000.0
2012-03-14 14:50:00,381.16,381.16,380.9,380.9,2000.0,381.16,381.16,380.9,380.9,2000.0
2012-03-14 14:55:00,380.88,380.88,380.76,380.84,1300.0,380.88,380.88,380.76,380.84,1300.0
2012-03-14 15:00:00,380.83,380.83,380.48,380.48,9900.0,380.83,380.83,380.48,380.48,9900.0
2012-03-14 15:05:00,380.57,380.6,380.5,380.6,1400.0,380.57,380.6,380.5,380.6,1400.0
2012-03-14 15:10:00,380.62,380.67,380.47,380.47,5500.0,380.62,380.67,380.47,380.47,5500.0
2012-03-14 15:15:00,380.42,380.42,380.21,380.26,1500.0,380.42,380.42,380.21,380.26,1500.0
2012-03-14 15:20:00,380.25,380.27,379.98,380.2,5700.0,380.25,380.27,379.98,380.2,5700.0
2012-03-14 15:25:00,380.21,380.59,380.0,380.59,5100.0,380.21,380.59,380.0,380.59,5100.0
2012-03-14 15:30:00,380.59,380.75,380.14,380.14,5400.0,380.59,380.75,380.14,380.14,5400.0
2012-03-14 15:35:00,380.27,380.32,380.09,380.1,5500.0,380.27,380.32,380.09,380.1,5500.0
2012-03-14 15:40:00,380.07,380.27,380.01,380.07,7800.0,380.07,380.27,380.01,380.07,7800.0
2012-03-14 15:45:00,380.04,380.22,379.99,380.05,11800.0,380.04,380.22,379.99,380.05,11800.0
2012-03-14 15:50:00,380.02,380.31,379.84,380.15,11900.0,380.02,380.31,379.84,380.15,11900.0
2012-03-14 15:55:00,380.12,380.26,379.8,380.11,17000.0,380.12,380.26,379.8,380.11,17000.0
2012-03-15 09:30:00,378.94,380.0,378.03,379.73,11000.0,378.94,380.0,378.03,379.73,11000.0
2012-03-15 09:35:00,380.43,380.52,379.03,379.12,2800.0,380.43,380.52,379.03,379.12,2800.0
2012-03-15 09:40:00,379.12,379.83,379.12,379.36,600.0,379.12,379.83,379.12,379.36,600.0
2012-03-15 09:45:00,379.22,379.23,379.03,379.03,1000.0,379.22,379.23,379.03,379.03,1000.0
2012-03-15 09:50:00,379.03,379.49,379.03,379.32,2200.0,379.03,379.49,379.03,379.32,2200.0
2012-03-15 09:55:00,379.09,379.18,378.71,378.71,2300.0,379.09,379.18,378.71,378.71,2300.0
2012-03-15 10:00:00,378.26,378.5,377.81,378.5,3200.0,378.26,378.5,377.81,378.5,3200.0
2012-03-15 10:05:00,378.49,378.49,377.85,377.97,2000.0,378.49,378.49,377.85,377.97,2000.0
2012-03-15 10:10:00,377.97,378.23,377.61,377.61,2900.0,377.97,378.23,377.61,377.61,2900.0
2012-03-15 10:15:00,377.58,377.97,377.52,377.59,9500.0,377.58,377.97,377.52,377.59,9500.0
2012-03-15 10:20:00,377.71,377.71,377.16,377.33,7000.0,377.71,377.71,377.16,377.33,7000.0
2012-03-15 10:25:00,377.48,377.77,377.31,377.65,6900.0,377.48,377.77,377.31,377.65,6900.0
2012-03-15 10:30:00,377.55,377.74,377.37,377.37,3900.0,377.55,377.74,377.37,377.37,3900.0
2012-03-15 10:35:00,377.39,377.57,377.39,377.57,900.0,377.39,377.57,377.39,377.57,900.0
2012-03-15 10:40:00,377.6,377.72,377.51,377.51,2400.0,377.6,377.72,377.51,377.51,2400.0
2012-03-15 10:45:00,377.51,377.53,377.44,377.44,1100.0,377.51,377.53,377.44,377.44,1100.0
2012-03-15 10:50:00,377.43,377.47,377.43,377.45,400.0,377.43,377.47,377.43,377.45,400.0
2012-03-15 10:55:00,377.58,377.6,377.24,377.24,1300.0,377.58,377.6,377.24,377.24,1300.0
2012-03-15 11:00:00,377.6,377.65,377.5,377.59,2400.0,377.6,377.65,377.5,377.59,2400.0
2012-03-15 11:05:00,377.58,377.84,377.58,377.69,4800.0,377.58,377.84,377.58,377.69,4800.0
2012-03-15 11:10:00,377.84,377.89,377.59,377.6,4000.0,377.84,377.89,377.59,377.6,4000.0
2012-03-15 11:15:00,377.6,377.76,377.5,377.56,5100.0,377.6,377.76,377.5,377.56,5100.0
2012-03-15 11:20:00,377.73,378.12,377.68,378.12,3400.0,377.73,378.12,377.68,378.12,3400.0
2012-03-15 11:25:00,378.04,378.15,377.85,378.14,4600.0,378.04,378.15,377.85,378.14,4600.0
2012-03-15 11:30:00,378.25,378.68,378.23,378.57,1600.0,378.25,378.68,378.23,378.57,1600.0
2012-03-15 11:35:00,378.66,378.91,378.59,378.91,2700.0,378.66,378.91,378.59,378.91,2700.0
2012-03-15 11:40:00,379.0,379.49,379.0,379.49,1700.0,379.0,379.49,379.0,379.49,1700.0
2012-03-15 11:45:00,379.62,379.72,379.58,379.69,2100.0,379.62,379.72,379.58,379.69,2100.0
2012-03-15 11:50:00,379.82,380.13,379.76,379.94,2900.0,379.82,380.13,379.76,379.94,2900.0
2012-03-15 11:55:00,379.91,380.01,379.71,379.71,1200.0,379.91,380.01,379.71,379.71,1200.0
2012-03-15 12:00:00,379.69,379.97,379.66,379.74,3400.0,379.69,379.97,379.66,379.74,3400.0
2012-03-15 12:05:00,379.61,379.62,379.46,379.46,1700.0,379.61,379.62,379.46,379.46,1700.0
2012-03-15 12:10:00,379.41,379.51,379.33,379.51,600.0,379.41,379.51,379.33,379.51,600.0
2012-03-15 12:15:00,379.52,379.71,379.45,379.65,2600.0,379.52,379.71,379.45,379.65,2600.0
2012-03-15 12:20:00,379.75,379.75,379.44,379.7,6800.0,379.75,379.75,379.44,379.7,6800.0
2012-03-15 12:25:00,379.86,379.96,379.73,379.73,1200.0,379.86,379.96,379.73,379.73,1200.0
2012-03-15 12:30:00,379.78,380.09,379.78,380.09,1300.0,379.78,380.09,379.78,380.09,1300.0
2012-03-15 12:35:00,380.06,380.31,379.98,380.31,1600.0,380.06,380.31,379.98,380.31,1600.0
2012-03-15 12:40:00,380.34,380.34,379.95,380.0,3100.0,380.34,380.34,379.95,380.0,3100.0
2012-03-15 12:45:00,379.97,379.97,379.31,379.36,4900.0,379.97,379.97,379.31,379.36,4900.0
2012-03-15 12:50:00,379.42,379.42,379.25,379.25,1100.0,379.42,379.42,379.25,379.25,1100.0
2012-03-15 12:55:00,379.32,379.39,379.32,379.32,800.0,379.32,379.39,379.32,379.32,800.0
2012-03-15 13:00:00,379.48,379.81,379.25,379.3,2700.0,379.48,379.81,379.25,379.3,2700.0
2012-03-15 13:05:00,379.49,379.49,379.49,379.49,600.0,379.49,379.49,379.49,379.49,600.0
2012-03-15 13:10:00,379.58,379.63,379.39,379.53,2700.0,379.58,379.63,379.39,379.53,2700.0
2012-03-15 13:15:00,379.49,379.56,378.84,378.86,3300.0,379.49,379.56,378.84,378.86,3300.0
2012-03-15 13:20:00,379.0,379.14,378.84,379.14,1300.0,379.0,379.14,378.84,379.14,1300.0
2012-03-15 13:25:00,379.24,379.31,379.24,379.31,200.0,379.24,379.31,379.24,379.31,200.0
2012-03-15 13:30:00,379.53,379.85,379.51,379.51,3700.0,379.53,379.85,379.51,379.51,3700.0
2012-03-15 13:35:00,379.58,380.13,379.58,380.08,2900.0,379.58,380.13,379.58,380.08,2900.0
2012-03-15 13:40:00,380.09,380.09,379.87,379.87,1300.0,380.09,380.09,379.87,379.87,1300.0
2012-03-15 13:45:00,379.89,379.89,379.5,379.5,2300.0,379.89,379.89,379.5,379.5,2300.0
2012-03-15 13:50:00,379.36,379.36,379.18,379.18,1300.0,379.36,379.36,379.18,379.18,1300.0
2012-03-15 13:55:00,379.19,379.25,379.19,379.24,2200.0,379.19,379.25,379.19,379.24,2200.0
2012-03-15 14:00:00,379.18,379.59,379.18,379.59,1800.0,379.18,379.59,379.18,379.59,1800.0
2012-03-15 14:05:00,379.68,379.73,379.5,379.5,4500.0,379.68,379.73,379.5,379.5,4500.0
2012-03-15 14:10:00,379.26,379.45,379.0,379.13,4100.0,379.26,379.45,379.0,379.13,4100.0
2012-03-15 14:15:00,379.2,379.27,378.86,378.87,8500.0,379.2,379.27,378.86,378.87,8500.0
2012-03-15 14:20:00,378.84,379.06,378.84,379.03,2100.0,378.84,379.06,378.84,379.03,2100.0
2012-03-15 14:25:00,379.03,379.11,378.98,379.11,1200.0,379.03,379.11,378.98,379.11,1200.0
2012-03-15 14:30:00,378.93,379.04,378.9,379.04,1100.0,378.93,379.04,378.9,379.04,1100.0
2012-03-15 14:35:00,379.04,379.28,379.04,379.25,4200.0,379.04,379.28,379.04,379.25,4200.0
2012-03-15 14:40:00,379.41,379.41,379.01,379.01,3200.0,379.41,379.41,379.01,379.01,3200.0
2012-03-15 14:45:00,379.0,379.13,379.0,379.05,1900.0,379.0,379.13,379.0,379.05,1900.0
2012-03-15 14:50:00,379.02,379.3,379.0,379.19,3300.0,379.02,379.3,379.0,379.19,3300.0
2012-03-15 14:55:00,379.18,379.23,379.04,379.19,3500.0,379.18,379.23,379.04,379.19,3500.0
2012-03-15 15:00:00,379.19,379.5,379.18,379.5,4200.0,379.19,379.5,379.18,379.5,4200.0
2012-03-15 15:05:00,379.5,379.5,379.33,379.34,3400.0,379.5,379.5,379.33,379.34,3400.0
2012-03-15 15:10:00,379.33,379.5,379.31,379.47,3500.0,379.33,379.5,379.31,379.47,3500.0
2012-03-15 15:15:00,379.43,379.5,379.39,379.5,3800.0,379.43,379.5,379.39,379.5,3800.0
2012-03-15 15:20:00,379.42,379.5,379.11,379.25,3800.0,379.42,379.5,379.11,379.25,3800.0
2012-03-15 15:25:00,379.24,379.27,379.16,379.25,4400.0,379.24,379.27,379.16,379.25,4400.0
2012-03-15 15:30:00,379.25,379.63,379.22,379.55,5000.0,379.25,379.63,379.22,379.55,5000.0
2012-03-15 15:35:00,379.57,379.66,379.09,379.09,8100.0,379.57,379.66,379.09,379.09,8100.0
2012-03-15 15:40:00,379.15,379.25,379.04,379.25,9000.0,379.15,379.25,379.04,379.25,9000.0
2012-03-15 15:45:00,379.25,379.29,378.95,378.98,11700.0,379.25,379.29,378.95,378.98,11700.0
2012-03-15 15:50:00,379.03,379.05,378.61,378.74,4200.0,379.03,379.05,378.61,378.74,4200.0
2012-03-15 15:55:00,378.73,379.24,378.64,378.89,7200.0,378.73,379.24,378.64,378.89,7200.0
2012-03-16 09:30:00,376.29,379.67,376.29,378.76,37300.0,376.29,379.67,376.29,378.76,37300.0
2012-03-16 09:35:00,378.72,378.97,378.03,378.5,2400.0,378.72,378.97,378.03,378.5,2400.0
2012-03-16 09:40:00,378.53,378.98,378.33,378.62,4100.0,378.53,378.98,378.33,378.62,4100.0
2012-03-16 09:45:00,378.53,378.79,378.26,378.79,2100.0,378.53,378.79,378.26,378.79,2100.0
2012-03-16 09:50:00,378.79,379.16,378.79,379.0,3100.0,378.79,379.16,378.79,379.0,3100.0
2012-03-16 09:55:00,379.05,379.51,379.05,379.24,3700.0,379.05,379.51,379.05,379.24,3700.0
2012-03-16 10:00:00,379.2,379.5,379.02,379.22,3700.0,379.2,379.5,379.02,379.22,3700.0
2012-03-16 10:05:00,379.04,379.36,378.8,379.36,7000.0,379.04,379.36,378.8,379.36,7000.0
2012-03-16 10:10:00,379.35,379.35,378.75,378.75,6200.0,379.35,379.35,378.75,378.75,6200.0
2012-03-16 10:15:00,378.83,378.99,378.22,378.52,4400.0,378.83,378.99,378.22,378.52,4400.0
2012-03-16 10:20:00,378.55,379.0,378.55,379.0,1400.0,378.55,379.0,378.55,379.0,1400.0
2012-03-16 10:25:00,379.11,379.11,378.84,378.87,2600.0,379.11,379.11,378.84,378.87,2600.0
2012-03-16 10:30:00,378.97,379.28,378.89,379.28,3200.0,378.97,379.28,378.89,379.28,3200.0
2012-03-16 10:35:00,379.49,379.58,379.03,379.03,2300.0,379.49,379.58,379.03,379.03,2300.0
2012-03-16 10:40:00,379.04,379.05,378.78,379.01,6400.0,379.04,379.05,378.78,379.01,6400.0
2012-03-16 10:45:00,378.97,379.01,378.9,378.92,2800.0,378.97,379.01,378.9,378.92,2800.0
2012-03-16 10:50:00,378.92,379.15,378.91,379.06,2200.0,378.92,379.15,378.91,379.06,2200.0
2012-03-16 10:55:00,379.2,379.25,378.9,379.0,6900.0,379.2,379.25,378.9,379.0,6900.0
2012-03-16 11:00:00,378.96,379.0,378.81,378.86,4400.0,378.96,379.0,378.81,378.86,4400.0
2012-03-16 11:05:00,378.9,379.02,378.84,378.84,2800.0,378.9,379.02,378.84,378.84,2800.0
2012-03-16 11:10:00,378.86,378.96,378.67,378.8,3700.0,378.86,378.96,378.67,378.8,3700.0
2012-03-16 11:15:00,378.79,379.15,378.79,378.96,6000.0,378.79,379.15,378.79,378.96,6000.0
2012-03-16 11:20:00,379.0,379.06,378.87,379.05,2500.0,379.0,379.06,378.87,379.05,2500.0
2012-03-16 11:25:00,379.01,379.17,379.01,379.01,1700.0,379.01,379.17,379.01,379.01,1700.0
2012-03-16 11:30:00,379.0,379.02,378.98,379.0,2100.0,379.0,379.02,378.98,379.0,2100.0
2012-03-16 11:35:00,378.99,379.13,378.99,379.09,2900.0,378.99,379.13,378.99,379.09,2900.0
2012-03-16 11:40:00,379.02,379.02,378.79,378.9,1300.0,379.02,379.02,378.79,378.9,1300.0
2012-03-16 11:45:00,378.85,378.94,378.85,378.94,700.0,378.85,378.94,378.85,378.94,700.0
2012-03-16 11:50:00,378.91,379.01,378.91,379.0,2700.0,378.91,379.01,378.91,379.0,2700.0
2012-03-16 11:55:00,378.96,378.97,378.82,378.97,1600.0,378.96,378.97,378.82,378.97,1600.0
2012-03-16 12:00:00,378.89,378.89,378.67,378.83,2900.0,378.89,378.89,378.67,378.83,2900.0
2012-03-16 12:05:00,378.83,379.0,378.7,379.0,1600.0,378.83,379.0,378.7,379.0,1600.0
2012-03-16 12:10:00,378.99,379.0,378.88,379.0,8200.0,378.99,379.0,378.88,379.0,8200.0
2012-03-16 12:15:00,378.93,379.0,378.92,378.97,5500.0,378.93,379.0,378.92,378.97,5500.0
2012-03-16 12:20:00,378.95,379.0,378.85,378.99,1600.0,378.95,379.0,378.85,378.99,1600.0
2012-03-16 12:25:00,379.0,379.01,378.91,378.98,4800.0,379.0,379.01,378.91,378.98,4800.0
2012-03-16 12:30:00,378.96,379.0,378.9,378.99,8000.0,378.96,379.0,378.9,378.99,8000.0
2012-03-16 12:35:00,378.99,379.02,378.97,378.99,8000.0,378.99,379.02,378.97,378.99,8000.0
2012-03-16 12:40:00,378.98,379.08,378.94,378.94,11000.0,378.98,379.08,378.94,378.94,11000.0
2012-03-16 12:45:00,378.94,378.94,378.79,378.8,2900.0,378.94,378.94,378.79,378.8,2900.0
2012-03-16 12:50:00,378.89,379.0,378.75,379.0,10500.0,378.89,379.0,378.75,379.0,10500.0
2012-03-16 12:55:00,379.0,379.0,378.93,378.94,4400.0,379.0,379.0,378.93,378.94,4400.0
2012-03-16 13:00:00,378.93,378.98,378.82,378.92,2300.0,378.93,378.98,378.82,378.92,2300.0
2012-03-16 13:05:00,378.95,378.96,378.86,378.86,600.0,378.95,378.96,378.86,378.86,600.0
2012-03-16 13:10:00,378.93,379.0,378.86,379.0,2300.0,378.93,379.0,378.86,379.0,2300.0
2012-03-16 13:15:00,378.99,378.99,378.88,378.88,900.0,378.99,378.99,378.88,378.88,900.0
2012-03-16 13:20:00,378.88,378.88,378.88,378.88,300.0,378.88,378.88,378.88,378.88,300.0
2012-03-16 13:25:00,378.91,378.94,378.84,378.84,1800.0,378.91,378.94,378.84,378.84,1800.0
2012-03-16 13:30:00,378.92,379.0,378.82,378.96,4300.0,378.92,379.0,378.82,378.96,4300.0
2012-03-16 13:35:00,378.95,379.01,378.81,378.81,8400.0,378.95,379.01,378.81,378.81,8400.0
2012-03-16 13:40:00,378.79,379.0,378.79,378.95,10800.0,378.79,379.0,378.79,378.95,10800.0
2012-03-16 13:45:00,378.97,378.99,378.94,378.96,2500.0,378.97,378.99,378.94,378.96,2500.0
2012-03-16 13:50:00,378.96,379.0,378.95,378.95,6400.0,378.96,379.0,378.95,378.95,6400.0
2012-03-16 13:55:00,378.95,379.0,378.95,379.0,4500.0,378.95,379.0,378.95,379.0,4500.0
2012-03-16 14:00:00,379.0,379.0,378.94,378.94,3900.0,379.0,379.0,378.94,378.94,3900.0
2012-03-16 14:05:00,378.91,379.0,378.9,378.99,6000.0,378.91,379.0,378.9,378.99,6000.0
2012-03-16 14:10:00,378.98,379.11,378.85,378.99,9200.0,378.98,379.11,378.85,378.99,9200.0
2012-03-16 14:15:00,378.99,379.0,378.91,378.96,7800.0,378.99,379.0,378.91,378.96,7800.0
2012-03-16 14:20:00,378.95,379.0,378.95,378.98,2600.0,378.95,379.0,378.95,378.98,2600.0
2012-03-16 14:25:00,378.99,379.0,378.93,378.99,7500.0,378.99,379.0,378.93,378.99,7500.0
2012-03-16 14:30:00,378.99,379.0,378.92,378.98,2500.0,378.99,379.0,378.92,378.98,2500.0
2012-03-16 14:35:00,379.0,379.0,378.93,379.0,9500.0,379.0,379.0,378.93,379.0,9500.0
2012-03-16 14:40:00,378.95,379.0,378.92,378.93,9700.0,378.95,379.0,378.92,378.93,9700.0
2012-03-16 14:45:00,378.94,379.0,378.94,378.98,9000.0,378.94,379.0,378.94,378.98,9000.0
2012-03-16 14:50:00,378.98,379.0,378.9,378.91,5000.0,378.98,379.0,378.9,378.91,5000.0
2012-03-16 14:55:00,378.89,378.96,378.88,378.9,5500.0,378.89,378.96,378.88,378.9,5500.0
2012-03-16 15:00:00,378.93,378.96,378.87,378.88,6000.0,378.93,378.96,378.87,378.88,6000.0
2012-03-16 15:05:00,378.92,378.95,378.86,378.86,2200.0,378.92,378.95,378.86,378.86,2200.0
2012-03-16 15:10:00,378.93,379.0,378.9,378.99,6700.0,378.93,379.0,378.9,378.99,6700.0
2012-03-16 15:15:00,378.99,379.0,378.87,378.9,5700.0,378.99,379.0,378.87,378.9,5700.0
2012-03-16 15:20:00,378.96,379.0,378.6,378.86,11200.0,378.96,379.0,378.6,378.86,11200.0
2012-03-16 15:25:00,378.8,378.84,378.74,378.76,5200.0,378.8,378.84,378.74,378.76,5200.0
2012-03-16 15:30:00,378.76,378.89,378.64,378.83,8000.0,378.76,378.89,378.64,378.83,8000.0
2012-03-16 15:35:00,378.86,378.86,378.7,378.82,5000.0,378.86,378.86,378.7,378.82,5000.0
2012-03-16 15:40:00,378.78,378.92,378.78,378.83,8200.0,378.78,378.92,378.78,378.83,8200.0
2012-03-16 15:45:00,378.82,379.0,378.81,379.0,15900.0,378.82,379.0,378.81,379.0,15900.0
2012-03-16 15:50:00,378.93,378.99,378.59,378.75,16900.0,378.93,378.99,378.59,378.75,16900.0
2012-03-16 15:55:00,378.84,378.84,378.54,378.78,12400.0,378.84,378.84,378.54,378.78,12400.0
2012-03-19 09:30:00,378.84,380.51,376.89,377.45,4800.0,378.84,380.51,376.89,377.45,4800.0
2012-03-19 09:35:00,377.84,378.7,377.84,378.18,7700.0,377.84,378.7,377.84,378.18,7700.0
2012-03-19 09:40:00,377.67,378.13,377.44,378.01,2500.0,377.67,378.13,377.44,378.01,2500.0
2012-03-19 09:45:00,377.67,377.69,376.66,376.66,7000.0,377.67,377.69,376.66,376.66,7000.0
2012-03-19 09:50:00,376.74,376.99,376.0,376.21,6000.0,376.74,376.99,376.0,376.21,6000.0
2012-03-19 09:55:00,376.54,376.99,376.45,376.99,1100.0,376.54,376.99,376.45,376.99,1100.0
2012-03-19 10:00:00,376.76,377.34,376.76,377.34,900.0,376.76,377.34,376.76,377.34,900.0
2012-03-19 10:05:00,377.3,377.74,377.29,377.45,2400.0,377.3,377.74,377.29,377.45,2400.0
2012-03-19 10:10:00,377.48,378.17,377.48,378.02,1400.0,377.48,378.17,377.48,378.02,1400.0
2012-03-19 10:15:00,378.19,378.5,378.09,378.5,3800.0,378.19,378.5,378.09,378.5,3800.0
2012-03-19 10:20:00,378.46,378.59,377.41,377.41,5700.0,378.46,378.59,377.41,377.41,5700.0
2012-03-19 10:25:00,377.21,377.58,377.21,377.58,900.0,377.21,377.58,377.21,377.58,900.0
2012-03-19 10:30:00,377.63,377.8,377.33,377.69,2500.0,377.63,377.8,377.33,377.69,2500.0
2012-03-19 10:35:00,377.81,378.16,377.75,378.06,4800.0,377.81,378.16,377.75,378.06,4800.0
2012-03-19 10:40:00,378.26,378.26,377.8,378.11,2700.0,378.26,378.26,377.8,378.11,2700.0
2012-03-19 10:45:00,377.9,378.2,377.79,377.92,3100.0,377.9,378.2,377.79,377.92,3100.0
2012-03-19 10:50:00,377.98,378.21,377.98,378.21,4300.0,377.98,378.21,377.98,378.21,4300.0
2012-03-19 10:55:00,378.23,378.23,378.03,378.09,1700.0,378.23,378.23,378.03,378.09,1700.0
2012-03-19 11:00:00,378.09,378.24,378.03,378.21,2900.0,378.09,378.24,378.03,378.21,2900.0
2012-03-19 11:05:00,378.03,378.03,377.87,377.91,1900.0,378.03,378.03,377.87,377.91,1900.0
2012-03-19 11:10:00,377.93,378.0,377.66,377.73,4100.0,377.93,378.0,377.66,377.73,4100.0
2012-03-19 11:15:00,377.8,377.95,377.8,377.8,1100.0,377.8,377.95,377.8,377.8,1100.0
2012-03-19 11:20:00,377.8,377.86,377.62,377.62,1100.0,377.8,377.86,377.62,377.62,1100.0
2012-03-19 11:25:00,377.69,377.86,377.62,377.76,2000.0,377.69,377.86,377.62,377.76,2000.0
2012-03-19 11:30:00,377.81,377.81,377.5,377.5,2300.0,377.81,377.81,377.5,377.5,2300.0
2012-03-19 11:35:00,377.57,377.66,377.44,377.66,1700.0,377.57,377.66,377.44,377.66,1700.0
2012-03-19 11:40:00,377.59,377.85,377.56,377.73,2300.0,377.59,377.85,377.56,377.73,2300.0
2012-03-19 11:45:00,377.8,377.98,377.76,377.78,3600.0,377.8,377.98,377.76,377.78,3600.0
2012-03-19 11:50:00,377.89,378.11,377.89,377.94,3000.0,377.89,378.11,377.89,377.94,3000.0
2012-03-19 11:55:00,377.9,377.94,377.59,377.69,3800.0,377.9,377.94,377.59,377.69,3800.0
2012-03-19 12:00:00,377.6,377.6,377.45,377.45,1100.0,377.6,377.6,377.45,377.45,1100.0
2012-03-19 12:05:00,377.56,377.93,377.56,377.93,1900.0,377.56,377.93,377.56,377.93,1900.0
2012-03-19 12:10:00,377.92,378.18,377.69,378.0,3400.0,377.92,378.18,377.69,378.0,3400.0
2012-03-19 12:15:00,378.0,378.22,378.0,378.17,3600.0,378.0,378.22,378.0,378.17,3600.0
2012-03-19 12:20:00,378.04,378.22,378.04,378.1,1200.0,378.04,378.22,378.04,378.1,1200.0
2012-03-19 12:25:00,378.16,378.27,378.15,378.16,700.0,378.16,378.27,378.15,378.16,700.0
2012-03-19 12:30:00,378.23,378.44,378.22,378.41,2300.0,378.23,378.44,378.22,378.41,2300.0
2012-03-19 12:35:00,378.54,378.69,378.53,378.53,700.0,378.54,378.69,378.53,378.53,700.0
2012-03-19 12:40:00,378.62,378.62,378.48,378.54,1500.0,378.62,378.62,378.48,378.54,1500.0
2012-03-19 12:45:00,378.59,378.59,378.54,378.54,1800.0,378.59,378.59,378.54,378.54,1800.0
2012-03-19 12:50:00,378.57,378.79,378.57,378.6,4000.0,378.57,378.79,378.57,378.6,4000.0
2012-03-19 12:55:00,378.64,378.73,378.6,378.6,1400.0,378.64,378.73,378.6,378.6,1400.0
2012-03-19 13:00:00,378.59,378.83,378.59,378.82,2100.0,378.59,378.83,378.59,378.82,2100.0
2012-03-19 13:05:00,378.81,378.89,378.77,378.77,2100.0,378.81,378.89,378.77,378.77,2100.0
2012-03-19 13:10:00,378.8,378.89,378.66,378.66,3200.0,378.8,378.89,378.66,378.66,3200.0
2012-03-19 13:15:00,378.68,378.77,378.68,378.77,1100.0,378.68,378.77,378.68,378.77,1100.0
2012-03-19 13:20:00,378.72,378.74,378.47,378.56,2200.0,378.72,378.74,378.47,378.56,2200.0
2012-03-19 13:25:00,378.76,378.76,378.58,378.76,600.0,378.76,378.76,378.58,378.76,600.0
2012-03-19 13:30:00,378.83,378.83,378.74,378.77,3500.0,378.83,378.83,378.74,378.77,3500.0
2012-03-19 13:35:00,378.95,379.0,378.83,378.92,6000.0,378.95,379.0,378.83,378.92,6000.0
2012-03-19 13:40:00,378.97,378.97,378.77,378.77,1800.0,378.97,378.97,378.77,378.77,1800.0
2012-03-19 13:45:00,378.8,378.8,378.65,378.71,3200.0,378.8,378.8,378.65,378.71,3200.0
2012-03-19 13:50:00,378.62,378.82,378.62,378.77,1800.0,378.62,378.82,378.62,378.77,1800.0
2012-03-19 13:55:00,378.82,378.89,378.75,378.76,1300.0,378.82,378.89,378.75,378.76,1300.0
2012-03-19 14:00:00,378.81,378.92,378.81,378.92,2800.0,378.81,378.92,378.81,378.92,2800.0
2012-03-19 14:05:00,378.96,378.96,378.9,378.96,1800.0,378.96,378.96,378.9,378.96,1800.0
2012-03-19 14:10:00,378.95,379.0,378.91,378.94,7700.0,378.95,379.0,378.91,378.94,7700.0
2012-03-19 14:15:00,378.98,379.0,378.88,378.92,8200.0,378.98,379.0,378.88,378.92,8200.0
2012-03-19 14:20:00,378.91,378.97,378.8,378.84,2600.0,378.91,378.97,378.8,378.84,2600.0
2012-03-19 14:25:00,378.85,378.85,378.8,378.8,1200.0,378.85,378.85,378.8,378.8,1200.0
2012-03-19 14:30:00,378.83,378.92,378.75,378.92,3700.0,378.83,378.92,378.75,378.92,3700.0
2012-03-19 14:35:00,378.84,378.85,378.78,378.82,1900.0,378.84,378.85,378.78,378.82,1900.0
2012-03-19 14:40:00,378.78,378.79,378.69,378.79,2000.0,378.78,378.79,378.69,378.79,2000.0
2012-03-19 14:45:00,378.8,378.84,378.62,378.72,2100.0,378.8,378.84,378.62,378.72,2100.0
2012-03-19 14:50:00,378.64,378.65,378.37,378.37,4300.0,378.64,378.65,378.37,378.37,4300.0
2012-03-19 14:55:00,378.28,378.78,378.2,378.37,6300.0,378.28,378.78,378.2,378.37,6300.0
2012-03-19 15:00:00,378.43,378.57,378.33,378.37,5700.0,378.43,378.57,378.33,378.37,5700.0
2012-03-19 15:05:00,378.39,378.75,378.39,378.61,6000.0,378.39,378.75,378.39,378.61,6000.0
2012-03-19 15:10:00,378.6,378.74,378.59,378.66,3300.0,378.6,378.74,378.59,378.66,3300.0
2012-03-19 15:15:00,378.7,378.75,378.35,378.55,6900.0,378.7,378.75,378.35,378.55,6900.0
2012-03-19 15:20:00,378.53,378.53,378.25,378.38,5000.0,378.53,378.53,378.25,378.38,5000.0
2012-03-19 15:25:00,378.33,378.6,378.3,378.39,6300.0,378.33,378.6,378.3,378.39,6300.0
2012-03-19 15:30:00,378.41,378.57,378.3,378.57,3600.0,378.41,378.57,378.3,378.57,3600.0
2012-03-19 15:35:00,378.61,378.66,378.23,378.43,11900.0,378.61,378.66,378.23,378.43,11900.0
2012-03-19 15:40:00,378.31,378.4,378.29,378.35,3900.0,378.31,378.4,378.29,378.35,3900.0
2012-03-19 15:45:00,378.4,378.42,378.25,378.25,9900.0,378.4,378.42,378.25,378.25,9900.0
2012-03-19 15:50:00,378.25,378.31,377.63,377.81,12600.0,378.25,378.31,377.63,377.81,12600.0
2012-03-19 15:55:00,377.8,377.9,377.45,377.48,14000.0,377.8,377.9,377.45,377.48,14000.0
2012-03-20 09:30:00,376.55,377.47,376.11,377.01,2100.0,376.55,377.47,376.11,377.01,2100.0
2012-03-20 09:35:00,377.36,378.08,377.36,378.07,3300.0,377.36,378.08,377.36,378.07,3300.0
2012-03-20 09:40:00,378.03,378.03,377.27,377.27,3700.0,378.03,378.03,377.27,377.27,3700.0
2012-03-20 09:45:00,376.96,377.64,376.96,377.63,700.0,376.96,377.64,376.96,377.63,700.0
2012-03-20 09:50:00,377.38,377.45,377.09,377.4,2300.0,377.38,377.45,377.09,377.4,2300.0
2012-03-20 09:55:00,377.49,377.61,377.3,377.3,2800.0,377.49,377.61,377.3,377.3,2800.0
2012-03-20 10:00:00,377.3,377.64,377.27,377.27,2600.0,377.3,377.64,377.27,377.27,2600.0
2012-03-20 10:05:00,377.24,377.66,377.24,377.43,4800.0,377.24,377.66,377.24,377.43,4800.0
2012-03-20 10:10:00,377.25,377.31,377.16,377.16,2400.0,377.25,377.31,377.16,377.16,2400.0
2012-03-20 10:15:00,377.29,377.29,377.25,377.25,500.0,377.29,377.29,377.25,377.25,500.0
2012-03-20 10:20:00,377.16,377.25,377.0,377.2,700.0,377.16,377.25,377.0,377.2,700.0
2012-03-20 10:25:00,377.18,377.23,377.11,377.11,700.0,377.18,377.23,377.11,377.11,700.0
2012-03-20 10:30:00,377.19,377.35,377.17,377.17,1900.0,377.19,377.35,377.17,377.17,1900.0
2012-03-20 10:35:00,377.17,377.26,377.07,377.23,700.0,377.17,377.26,377.07,377.23,700.0
2012-03-20 10:40:00,377.22,377.43,377.22,377.43,2300.0,377.22,377.43,377.22,377.43,2300.0
2012-03-20 10:45:00,377.44,378.01,377.44,378.01,2600.0,377.44,378.01,377.44,378.01,2600.0
2012-03-20 10:50:00,378.01,378.43,378.01,378.09,3700.0,378.01,378.43,378.01,378.09,3700.0
2012-03-20 10:55:00,378.1,378.1,377.95,377.95,1300.0,378.1,378.1,377.95,377.95,1300.0
2012-03-20 11:00:00,377.96,378.19,377.73,378.17,1500.0,377.96,378.19,377.73,378.17,1500.0
2012-03-20 11:05:00,378.02,378.22,378.02,378.21,1200.0,378.02,378.22,378.02,378.21,1200.0
2012-03-20 11:10:00,378.19,378.62,378.19,378.6,2500.0,378.19,378.62,378.19,378.6,2500.0
2012-03-20 11:15:00,378.46,378.57,378.33,378.33,1300.0,378.46,378.57,378.33,378.33,1300.0
2012-03-20 11:20:00,378.41,378.54,378.34,378.34,1500.0,378.41,378.54,378.34,378.34,1500.0
2012-03-20 11:25:00,378.4,378.52,378.34,378.52,1500.0,378.4,378.52,378.34,378.52,1500.0
2012-03-20 11:30:00,378.52,378.53,378.43,378.52,2600.0,378.52,378.53,378.43,378.52,2600.0
2012-03-20 11:35:00,378.49,378.57,378.24,378.27,10200.0,378.49,378.57,378.24,378.27,10200.0
2012-03-20 11:40:00,378.27,378.52,378.27,378.47,1100.0,378.27,378.52,378.27,378.47,1100.0
2012-03-20 11:45:00,378.47,378.53,378.4,378.53,700.0,378.47,378.53,378.4,378.53,700.0
2012-03-20 11:50:00,378.5,378.57,378.44,378.54,3200.0,378.5,378.57,378.44,378.54,3200.0
2012-03-20 11:55:00,378.51,378.58,378.47,378.58,900.0,378.51,378.58,378.47,378.58,900.0
2012-03-20 12:00:00,378.52,378.52,378.46,378.48,900.0,378.52,378.52,378.46,378.48,900.0
2012-03-20 12:05:00,378.5,378.59,378.49,378.58,1100.0,378.5,378.59,378.49,378.58,1100.0
2012-03-20 12:10:00,378.46,378.51,378.42,378.51,1000.0,378.46,378.51,378.42,378.51,1000.0
2012-03-20 12:15:00,378.46,378.6,378.45,378.6,2400.0,378.46,378.6,378.45,378.6,2400.0
2012-03-20 12:20:00,378.6,378.6,378.52,378.57,1900.0,378.6,378.6,378.52,378.57,1900.0
2012-03-20 12:25:00,378.53,378.6,378.52,378.52,2400.0,378.53,378.6,378.52,378.52,2400.0
2012-03-20 12:30:00,378.62,378.63,378.54,378.57,4600.0,378.62,378.63,378.54,378.57,4600.0
2012-03-20 12:35:00,378.55,378.61,378.52,378.54,1800.0,378.55,378.61,378.52,378.54,1800.0
2012-03-20 12:40:00,378.56,378.57,378.47,378.47,2400.0,378.56,378.57,378.47,378.47,2400.0
2012-03-20 12:45:00,378.5,378.5,378.45,378.5,1100.0,378.5,378.5,378.45,378.5,1100.0
2012-03-20 12:50:00,378.5,378.55,378.5,378.52,2000.0,378.5,378.55,378.5,378.52,2000.0
2012-03-20 12:55:00,378.55,378.55,378.43,378.47,3600.0,378.55,378.55,378.43,378.47,3600.0
2012-03-20 13:00:00,378.45,378.5,378.44,378.46,1100.0,378.45,378.5,378.44,378.46,1100.0
2012-03-20 13:05:00,378.49,378.54,378.46,378.48,3700.0,378.49,378.54,378.46,378.48,3700.0
2012-03-20 13:10:00,378.53,378.53,378.39,378.48,2700.0,378.53,378.53,378.39,378.48,2700.0
2012-03-20 13:15:00,378.46,378.49,378.41,378.43,900.0,378.46,378.49,378.41,378.43,900.0
2012-03-20 13:20:00,378.42,378.43,378.42,378.43,800.0,378.42,378.43,378.42,378.43,800.0
2012-03-20 13:25:00,378.5,378.56,378.38,378.38,9900.0,378.5,378.56,378.38,378.38,9900.0
2012-03-20 13:30:00,378.41,378.44,378.36,378.44,2000.0,378.41,378.44,378.36,378.44,2000.0
2012-03-20 13:35:00,378.39,378.39,378.26,378.29,1300.0,378.39,378.39,378.26,378.29,1300.0
2012-03-20 13:40:00,378.2,378.5,378.19,378.35,1700.0,378.2,378.5,378.19,378.35,1700.0
2012-03-20 13:45:00,378.44,378.48,378.3,378.39,1400.0,378.44,378.48,378.3,378.39,1400.0
2012-03-20 13:50:00,378.47,378.51,378.45,378.49,1000.0,378.47,378.51,378.45,378.49,1000.0
2012-03-20 13:55:00,378.5,378.55,378.46,378.46,1300.0,378.5,378.55,378.46,378.46,1300.0
2012-03-20 14:00:00,378.53,378.61,378.53,378.54,1700.0,378.53,378.61,378.53,378.54,1700.0
2012-03-20 14:05:00,378.54,378.56,378.47,378.47,1900.0,378.54,378.56,378.47,378.47,1900.0
2012-03-20 14:10:00,378.47,378.54,378.47,378.54,1900.0,378.47,378.54,378.47,378.54,1900.0
2012-03-20 14:15:00,378.58,378.66,378.47,378.5,4000.0,378.58,378.66,378.47,378.5,4000.0
2012-03-20 14:20:00,378.5,378.65,378.45,378.65,1300.0,378.5,378.65,378.45,378.65,1300.0
2012-03-20 14:25:00,378.55,378.55,378.37,378.41,1900.0,378.55,378.55,378.37,378.41,1900.0
2012-03-20 14:30:00,378.4,378.4,378.3,378.4,2400.0,378.4,378.4,378.3,378.4,2400.0
2012-03-20 14:35:00,378.48,378.65,378.41,378.5,3400.0,378.48,378.65,378.41,378.5,3400.0
2012-03-20 14:40:00,378.43,378.47,378.37,378.37,500.0,378.43,378.47,378.37,378.37,500.0
2012-03-20 14:45:00,378.35,378.4,378.26,378.4,1100.0,378.35,378.4,378.26,378.4,1100.0
2012-03-20 14:50:00,378.26,378.4,378.26,378.39,1000.0,378.26,378.4,378.26,378.39,1000.0
2012-03-20 14:55:00,378.49,378.53,378.33,378.35,1300.0,378.49,378.53,378.33,378.35,1300.0
2012-03-20 15:00:00,378.48,378.52,377.97,378.19,5100.0,378.48,378.52,377.97,378.19,5100.0
2012-03-20 15:05:00,378.28,378.3,378.27,378.3,600.0,378.28,378.3,378.27,378.3,600.0
2012-03-20 15:10:00,378.25,378.35,378.25,378.33,3600.0,378.25,378.35,378.25,378.33,3600.0
2012-03-20 15:15:00,378.35,378.43,378.3,378.35,2900.0,378.35,378.43,378.3,378.35,2900.0
2012-03-20 15:20:00,378.35,378.36,378.34,378.34,900.0,378.35,378.36,378.34,378.34,900.0
2012-03-20 15:25:00,378.32,378.4,378.26,378.3,2400.0,378.32,378.4,378.26,378.3,2400.0
2012-03-20 15:30:00,378.3,378.41,378.28,378.38,4200.0,378.3,378.41,378.28,378.38,4200.0
2012-03-20 15:35:00,378.35,378.42,378.26,378.26,2600.0,378.35,378.42,378.26,378.26,2600.0
2012-03-20 15:40:00,378.26,378.37,378.26,378.3,3000.0,378.26,378.37,378.26,378.3,3000.0
2012-03-20 15:45:00,378.34,378.44,378.25,378.36,9400.0,378.34,378.44,378.25,378.36,9400.0
2012-03-20 15:50:00,378.3,378.3,378.14,378.23,4700.0,378.3,378.3,378.14,378.23,4700.0
2012-03-20 15:55:00,378.2,378.2,377.74,377.8,7200.0,378.2,378.2,377.74,377.8,7200.0
2012-03-21 09:30:00,377.82,378.24,377.5,378.0,5900.0,377.82,378.24,377.5,378.0,5900.0
2012-03-21 09:35:00,378.06,378.86,378.0,378.43,4100.0,378.06,378.86,378.0,378.43,4100.0
2012-03-21 09:40:00,378.43,378.71,378.33,378.38,3900.0,378.43,378.71,378.33,378.38,3900.0
2012-03-21 09:45:00,378.5,378.87,378.5,378.87,4400.0,378.5,378.87,378.5,378.87,4400.0
2012-03-21 09:50:00,378.87,378.88,378.49,378.53,15600.0,378.87,378.88,378.49,378.53,15600.0
2012-03-21 09:55:00,378.47,378.7,378.47,378.67,3100.0,378.47,378.7,378.47,378.67,3100.0
2012-03-21 10:00:00,378.67,378.94,378.63,378.82,12200.0,378.67,378.94,378.63,378.82,12200.0
2012-03-21 10:05:00,378.89,378.89,378.56,378.75,5400.0,378.89,378.89,378.56,378.75,5400.0
2012-03-21 10:10:00,378.74,378.82,378.4,378.46,5500.0,378.74,378.82,378.4,378.46,5500.0
2012-03-21 10:15:00,378.43,378.51,378.09,378.09,2300.0,378.43,378.51,378.09,378.09,2300.0
2012-03-21 10:20:00,378.15,378.17,378.14,378.17,400.0,378.15,378.17,378.14,378.17,400.0
2012-03-21 10:25:00,378.25,378.25,377.71,378.0,2700.0,378.25,378.25,377.71,378.0,2700.0
2012-03-21 10:30:00,378.29,378.61,378.22,378.57,1900.0,378.29,378.61,378.22,378.57,1900.0
2012-03-21 10:35:00,378.56,378.56,378.09,378.15,2500.0,378.56,378.56,378.09,378.15,2500.0
2012-03-21 10:40:00,378.2,378.41,378.06,378.38,1300.0,378.2,378.41,378.06,378.38,1300.0
2012-03-21 10:45:00,378.26,378.43,378.06,378.13,1800.0,378.26,378.43,378.06,378.13,1800.0
2012-03-21 10:50:00,378.27,378.42,378.03,378.03,1000.0,378.27,378.42,378.03,378.03,1000.0
2012-03-21 10:55:00,378.05,378.34,378.05,378.11,2900.0,378.05,378.34,378.05,378.11,2900.0
2012-03-21 11:00:00,378.07,378.28,377.87,378.28,1500.0,378.07,378.28,377.87,378.28,1500.0
2012-03-21 11:05:00,378.09,378.3,378.07,378.07,2700.0,378.09,378.3,378.07,378.07,2700.0
2012-03-21 11:10:00,378.04,378.12,378.03,378.03,900.0,378.04,378.12,378.03,378.03,900.0
2012-03-21 11:15:00,378.02,378.2,377.92,378.2,1100.0,378.02,378.2,377.92,378.2,1100.0
2012-03-21 11:20:00,378.22,378.39,378.22,378.25,1900.0,378.22,378.39,378.22,378.25,1900.0
2012-03-21 11:25:00,378.29,378.42,378.25,378.26,1500.0,378.29,378.42,378.25,378.26,1500.0
2012-03-21 11:30:00,378.25,378.36,378.25,378.25,1100.0,378.25,378.36,378.25,378.25,1100.0
2012-03-21 11:35:00,378.31,378.46,378.28,378.33,1500.0,378.31,378.46,378.28,378.33,1500.0
2012-03-21 11:40:00,378.33,378.43,378.27,378.33,1500.0,378.33,378.43,378.27,378.33,1500.0
2012-03-21 11:45:00,378.31,378.34,378.25,378.25,2200.0,378.31,378.34,378.25,378.25,2200.0
2012-03-21 11:50:00,378.22,378.26,378.11,378.18,1300.0,378.22,378.26,378.11,378.18,1300.0
2012-03-21 11:55:00,378.28,378.3,378.19,378.3,800.0,378.28,378.3,378.19,378.3,800.0
2012-03-21 12:00:00,378.3,378.36,378.18,378.27,2900.0,378.3,378.36,378.18,378.27,2900.0
2012-03-21 12:05:00,378.2,378.28,378.2,378.26,2000.0,378.2,378.28,378.2,378.26,2000.0
2012-03-21 12:10:00,378.35,378.35,378.23,378.23,1000.0,378.35,378.35,378.23,378.23,1000.0
2012-03-21 12:15:00,378.5,378.52,378.32,378.32,1700.0,378.5,378.52,378.32,378.32,1700.0
2012-03-21 12:20:00,378.32,378.46,378.27,378.31,1700.0,378.32,378.46,378.27,378.31,1700.0
2012-03-21 12:25:00,378.31,378.39,378.3,378.39,1100.0,378.31,378.39,378.3,378.39,1100.0
2012-03-21 12:30:00,378.3,378.37,378.25,378.3,900.0,378.3,378.37,378.25,378.3,900.0
2012-03-21 12:35:00,378.32,378.4,378.32,378.4,1400.0,378.32,378.4,378.32,378.4,1400.0
2012-03-21 12:40:00,378.43,378.43,378.26,378.3,1200.0,378.43,378.43,378.26,378.3,1200.0
2012-03-21 12:45:00,378.3,378.36,378.29,378.29,900.0,378.3,378.36,378.29,378.29,900.0
2012-03-21 12:50:00,378.29,378.31,378.29,378.31,800.0,378.29,378.31,378.29,378.31,800.0
2012-03-21 12:55:00,378.27,378.33,378.27,378.33,800.0,378.27,378.33,378.27,378.33,800.0
2012-03-21 13:00:00,378.37,378.37,378.25,378.25,900.0,378.37,378.37,378.25,378.25,900.0
2012-03-21 13:05:00,378.27,378.3,378.2,378.2,1700.0,378.27,378.3,378.2,378.2,1700.0
2012-03-21 13:10:00,378.21,378.21,377.89,377.92,5600.0,378.21,378.21,377.89,377.92,5600.0
2012-03-21 13:15:00,377.99,378.1,377.93,378.1,800.0,377.99,378.1,377.93,378.1,800.0
2012-03-21 13:20:00,378.0,378.0,377.9,377.97,700.0,378.0,378.0,377.9,377.97,700.0
2012-03-21 13:25:00,377.99,378.1,377.91,378.08,1700.0,377.99,378.1,377.91,378.08,1700.0
2012-03-21 13:30:00,378.23,378.23,377.91,377.93,1300.0,378.23,378.23,377.91,377.93,1300.0
2012-03-21 13:35:00,378.09,378.12,377.94,377.95,1200.0,378.09,378.12,377.94,377.95,1200.0
2012-03-21 13:40:00,377.95,378.06,377.9,378.0,3500.0,377.95,378.06,377.9,378.0,3500.0
2012-03-21 13:45:00,378.0,378.08,377.92,378.04,3800.0,378.0,378.08,377.92,378.04,3800.0
2012-03-21 13:50:00,378.1,378.31,378.1,378.31,1000.0,378.1,378.31,378.1,378.31,1000.0
2012-03-21 13:55:00,378.23,378.33,378.13,378.13,700.0,378.23,378.33,378.13,378.13,700.0
2012-03-21 14:00:00,378.16,378.41,378.15,378.16,2200.0,378.16,378.41,378.15,378.16,2200.0
2012-03-21 14:05:00,378.22,378.22,378.15,378.21,2100.0,378.22,378.22,378.15,378.21,2100.0
2012-03-21 14:10:00,378.13,378.22,378.12,378.18,2200.0,378.13,378.22,378.12,378.18,2200.0
2012-03-21 14:15:00,378.18,378.23,378.13,378.13,3200.0,378.18,378.23,378.13,378.13,3200.0
2012-03-21 14:20:00,378.13,378.13,377.52,377.52,5000.0,378.13,378.13,377.52,377.52,5000.0
2012-03-21 14:25:00,377.52,377.69,377.52,377.66,3100.0,377.52,377.69,377.52,377.66,3100.0
2012-03-21 14:30:00,377.56,377.75,377.56,377.62,4000.0,377.56,377.75,377.56,377.62,4000.0
2012-03-21 14:35:00,377.64,377.64,377.4,377.47,6200.0,377.64,377.64,377.4,377.47,6200.0
2012-03-21 14:40:00,377.46,377.5,377.36,377.38,3300.0,377.46,377.5,377.36,377.38,3300.0
2012-03-21 14:45:00,377.4,377.4,377.35,377.35,1000.0,377.4,377.4,377.35,377.35,1000.0
2012-03-21 14:50:00,377.38,377.53,377.3,377.42,8300.0,377.38,377.53,377.3,377.42,8300.0
2012-03-21 14:55:00,377.43,377.59,377.06,377.06,12500.0,377.43,377.59,377.06,377.06,12500.0
2012-03-21 15:00:00,377.14,377.27,377.07,377.07,2800.0,377.14,377.27,377.07,377.07,2800.0
2012-03-21 15:05:00,377.18,377.34,377.07,377.07,8300.0,377.18,377.34,377.07,377.07,8300.0
2012-03-21 15:10:00,377.12,377.27,377.09,377.12,6500.0,377.12,377.27,377.09,377.12,6500.0
2012-03-21 15:15:00,377.12,377.35,376.87,377.13,9500.0,377.12,377.35,376.87,377.13,9500.0
2012-03-21 15:20:00,377.14,377.39,377.14,377.17,3500.0,377.14,377.39,377.14,377.17,3500.0
2012-03-21 15:25:00,377.25,377.36,377.1,377.14,4700.0,377.25,377.36,377.1,377.14,4700.0
2012-03-21 15:30:00,377.18,377.35,377.12,377.13,7300.0,377.18,377.35,377.12,377.13,7300.0
2012-03-21 15:35:00,377.11,377.23,377.0,377.08,6900.0,377.11,377.23,377.0,377.08,6900.0
2012-03-21 15:40:00,377.05,377.24,376.8,377.16,11800.0,377.05,377.24,376.8,377.16,11800.0
2012-03-21 15:45:00,377.08,377.19,376.92,377.1,14200.0,377.08,377.19,376.92,377.1,14200.0
2012-03-21 15:50:00,377.07,377.11,376.32,376.32,13900.0,377.07,377.11,376.32,376.32,13900.0
2012-03-21 15:55:00,376.31,376.41,375.42,375.42,28000.0,376.31,376.41,375.42,375.42,28000.0
2012-03-22 09:30:00,375.49,376.82,375.02,375.51,5400.0,375.49,376.82,375.02,375.51,5400.0
2012-03-22 09:35:00,375.5,375.92,375.4,375.89,2900.0,375.5,375.92,375.4,375.89,2900.0
2012-03-22 09:40:00,375.93,377.38,375.93,377.2,5000.0,375.93,377.38,375.93,377.2,5000.0
2012-03-22 09:45:00,377.12,378.06,377.11,378.05,4700.0,377.12,378.06,377.11,378.05,4700.0
2012-03-22 09:50:00,378.05,378.06,377.83,377.86,2500.0,378.05,378.06,377.83,377.86,2500.0
2012-03-22 09:55:00,377.91,377.91,377.59,377.69,4800.0,377.91,377.91,377.59,377.69,4800.0
2012-03-22 10:00:00,377.95,378.12,377.83,378.12,1100.0,377.95,378.12,377.83,378.12,1100.0
2012-03-22 10:05:00,377.91,377.91,377.63,377.7,3200.0,377.91,377.91,377.63,377.7,3200.0
2012-03-22 10:10:00,377.74,377.8,377.59,377.59,3100.0,377.74,377.8,377.59,377.59,3100.0
2012-03-22 10:15:00,377.61,377.67,377.32,377.4,2600.0,377.61,377.67,377.32,377.4,2600.0
2012-03-22 10:20:00,377.71,377.71,377.58,377.66,500.0,377.71,377.71,377.58,377.66,500.0
2012-03-22 10:25:00,377.83,378.07,377.78,378.0,1700.0,377.83,378.07,377.78,378.0,1700.0
2012-03-22 10:30:00,378.07,378.15,378.01,378.11,1800.0,378.07,378.15,378.01,378.11,1800.0
2012-03-22 10:35:00,378.12,378.74,378.12,378.57,3300.0,378.12,378.74,378.12,378.57,3300.0
2012-03-22 10:40:00,378.58,378.58,378.31,378.31,2200.0,378.58,378.58,378.31,378.31,2200.0
2012-03-22 10:45:00,378.31,378.42,378.13,378.13,1400.0,378.31,378.42,378.13,378.13,1400.0
2012-03-22 10:50:00,378.03,378.05,377.6,377.6,1700.0,378.03,378.05,377.6,377.6,1700.0
2012-03-22 10:55:00,377.82,377.82,377.43,377.43,1700.0,377.82,377.82,377.43,377.43,1700.0
2012-03-22 11:00:00,377.55,377.56,376.64,376.64,5600.0,377.55,377.56,376.64,376.64,5600.0
2012-03-22 11:05:00,376.75,377.19,376.75,377.03,1300.0,376.75,377.19,376.75,377.03,1300.0
2012-03-22 11:10:00,376.98,377.16,376.98,377.01,1800.0,376.98,377.16,376.98,377.01,1800.0
2012-03-22 11:15:00,377.03,377.2,376.96,377.08,2100.0,377.03,377.2,376.96,377.08,2100.0
2012-03-22 11:20:00,377.07,377.17,376.95,377.16,4100.0,377.07,377.17,376.95,377.16,4100.0
2012-03-22 11:25:00,377.06,377.06,376.98,376.99,1200.0,377.06,377.06,376.98,376.99,1200.0
2012-03-22 11:30:00,377.02,377.3,376.85,377.1,3300.0,377.02,377.3,376.85,377.1,3300.0
2012-03-22 11:35:00,377.1,377.24,376.89,376.91,1600.0,377.1,377.24,376.89,376.91,1600.0
2012-03-22 11:40:00,376.99,377.04,376.98,376.98,1100.0,376.99,377.04,376.98,376.98,1100.0
2012-03-22 11:45:00,376.92,376.92,376.78,376.82,1200.0,376.92,376.92,376.78,376.82,1200.0
2012-03-22 11:50:00,376.84,377.08,376.84,377.06,1600.0,376.84,377.08,376.84,377.06,1600.0
2012-03-22 11:55:00,377.12,377.2,377.0,377.2,1700.0,377.12,377.2,377.0,377.2,1700.0
2012-03-22 12:00:00,377.27,377.67,377.27,377.55,1800.0,377.27,377.67,377.27,377.55,1800.0
2012-03-22 12:05:00,377.44,377.44,377.37,377.37,1100.0,377.44,377.44,377.37,377.37,1100.0
2012-03-22 12:10:00,377.26,377.45,377.2,377.3,3900.0,377.26,377.45,377.2,377.3,3900.0
2012-03-22 12:15:00,377.36,377.69,377.36,377.37,1800.0,377.36,377.69,377.36,377.37,1800.0
2012-03-22 12:20:00,377.41,377.41,377.37,377.37,1000.0,377.41,377.41,377.37,377.37,1000.0
2012-03-22 12:25:00,377.45,377.46,377.45,377.46,700.0,377.45,377.46,377.45,377.46,700.0
2012-03-22 12:30:00,377.41,377.84,377.41,377.7,4200.0,377.41,377.84,377.41,377.7,4200.0
2012-03-22 12:35:00,377.71,377.78,377.71,377.74,1000.0,377.71,377.78,377.71,377.74,1000.0
2012-03-22 12:40:00,377.72,377.72,377.48,377.49,1400.0,377.72,377.72,377.48,377.49,1400.0
2012-03-22 12:45:00,377.5,377.73,377.36,377.54,1900.0,377.5,377.73,377.36,377.54,1900.0
2012-03-22 12:50:00,377.59,377.65,377.53,377.53,1300.0,377.59,377.65,377.53,377.53,1300.0
2012-03-22 12:55:00,377.52,377.62,377.5,377.62,700.0,377.52,377.62,377.5,377.62,700.0
2012-03-22 13:00:00,377.59,377.72,377.59,377.62,900.0,377.59,377.72,377.59,377.62,900.0
2012-03-22 13:05:00,377.61,377.73,377.58,377.61,1600.0,377.61,377.73,377.58,377.61,1600.0
2012-03-22 13:10:00,377.62,377.73,377.6,377.66,1300.0,377.62,377.73,377.6,377.66,1300.0
2012-03-22 13:15:00,377.66,377.78,377.66,377.78,1000.0,377.66,377.78,377.66,377.78,1000.0
2012-03-22 13:20:00,377.75,377.84,377.73,377.84,900.0,377.75,377.84,377.73,377.84,900.0
2012-03-22 13:25:00,377.87,377.99,377.82,377.82,2600.0,377.87,377.99,377.82,377.82,2600.0
2012-03-22 13:30:00,377.82,377.88,377.72,377.81,1100.0,377.82,377.88,377.72,377.81,1100.0
2012-03-22 13:35:00,377.72,377.93,377.64,377.93,1700.0,377.72,377.93,377.64,377.93,1700.0
2012-03-22 13:40:00,377.88,377.97,377.88,377.97,400.0,377.88,377.97,377.88,377.97,400.0
2012-03-22 13:45:00,377.95,377.99,377.9,377.91,2500.0,377.95,377.99,377.9,377.91,2500.0
2012-03-22 13:50:00,377.99,378.09,377.92,378.09,6400.0,377.99,378.09,377.92,378.09,6400.0
2012-03-22 13:55:00,378.11,378.24,377.96,378.14,3300.0,378.11,378.24,377.96,378.14,3300.0
2012-03-22 14:00:00,378.24,378.26,378.06,378.13,1100.0,378.24,378.26,378.06,378.13,1100.0
2012-03-22 14:05:00,378.14,378.28,378.13,378.28,3900.0,378.14,378.28,378.13,378.28,3900.0
2012-03-22 14:10:00,378.32,378.4,378.32,378.37,1500.0,378.32,378.4,378.32,378.37,1500.0
2012-03-22 14:15:00,378.36,378.44,378.36,378.44,2000.0,378.36,378.44,378.36,378.44,2000.0
2012-03-22 14:20:00,378.49,378.66,378.49,378.62,2100.0,378.49,378.66,378.49,378.62,2100.0
2012-03-22 14:25:00,378.59,378.64,378.53,378.53,1600.0,378.59,378.64,378.53,378.53,1600.0
2012-03-22 14:30:00,378.63,378.63,378.4,378.42,3700.0,378.63,378.63,378.4,378.42,3700.0
2012-03-22 14:35:00,378.45,378.65,378.45,378.61,2200.0,378.45,378.65,378.45,378.61,2200.0
2012-03-22 14:40:00,378.58,378.71,378.5,378.66,1900.0,378.58,378.71,378.5,378.66,1900.0
2012-03-22 14:45:00,378.66,378.7,378.66,378.7,1100.0,378.66,378.7,378.66,378.7,1100.0
2012-03-22 14:50:00,378.7,378.72,378.65,378.68,2300.0,378.7,378.72,378.65,378.68,2300.0
2012-03-22 14:55:00,378.73,378.8,378.71,378.8,1800.0,378.73,378.8,378.71,378.8,1800.0
2012-03-22 15:00:00,378.8,378.82,378.63,378.64,3900.0,378.8,378.82,378.63,378.64,3900.0
2012-03-22 15:05:00,378.71,378.91,378.7,378.83,2200.0,378.71,378.91,378.7,378.83,2200.0
2012-03-22 15:10:00,378.91,378.96,378.71,378.89,6800.0,378.91,378.96,378.71,378.89,6800.0
2012-03-22 15:15:00,378.82,378.83,378.54,378.54,2900.0,378.82,378.83,378.54,378.54,2900.0
2012-03-22 15:20:00,378.54,379.4,378.54,379.09,19900.0,378.54,379.4,378.54,379.09,19900.0
2012-03-22 15:25:00,379.15,379.15,378.73,378.74,3900.0,379.15,379.15,378.73,378.74,3900.0
2012-03-22 15:30:00,378.81,378.9,378.58,378.76,9700.0,378.81,378.9,378.58,378.76,9700.0
2012-03-22 15:35:00,378.76,379.08,378.69,379.08,3800.0,378.76,379.08,378.69,379.08,3800.0
2012-03-22 15:40:00,378.9,379.16,378.7,379.13,14000.0,378.9,379.16,378.7,379.13,14000.0
2012-03-22 15:45:00,379.13,379.15,378.88,379.09,12200.0,379.13,379.15,378.88,379.09,12200.0
2012-03-22 15:50:00,379.09,379.18,379.01,379.06,3800.0,379.09,379.18,379.01,379.06,3800.0
2012-03-22 15:55:00,379.02,379.05,378.16,378.29,16200.0,379.02,379.05,378.16,378.29,16200.0
2012-03-23 09:30:00,377.77,377.77,375.82,376.91,4000.0,377.77,377.77,375.82,376.91,4000.0
2012-03-23 09:35:00,376.6,377.24,376.6,376.91,3800.0,376.6,377.24,376.6,376.91,3800.0
2012-03-23 09:40:00,377.19,377.26,376.86,377.08,2300.0,377.19,377.26,376.86,377.08,2300.0
2012-03-23 09:45:00,377.28,377.5,377.19,377.5,3000.0,377.28,377.5,377.19,377.5,3000.0
2012-03-23 09:50:00,377.4,377.85,377.4,377.63,1500.0,377.4,377.85,377.4,377.63,1500.0
2012-03-23 09:55:00,377.5,377.5,376.6,376.61,2100.0,377.5,377.5,376.6,376.61,2100.0
2012-03-23 10:00:00,376.92,376.92,376.6,376.79,1800.0,376.92,376.92,376.6,376.79,1800.0
2012-03-23 10:05:00,376.61,376.73,376.15,376.15,2100.0,376.61,376.73,376.15,376.15,2100.0
2012-03-23 10:10:00,376.17,376.28,375.74,376.09,1100.0,376.17,376.28,375.74,376.09,1100.0
2012-03-23 10:15:00,376.1,376.11,376.01,376.01,1100.0,376.1,376.11,376.01,376.01,1100.0
2012-03-23 10:20:00,375.93,376.25,375.91,376.15,900.0,375.93,376.25,375.91,376.15,900.0
2012-03-23 10:25:00,376.2,376.27,375.77,375.77,1900.0,376.2,376.27,375.77,375.77,1900.0
2012-03-23 10:30:00,375.93,376.16,375.93,376.0,1400.0,375.93,376.16,375.93,376.0,1400.0
2012-03-23 10:35:00,376.15,376.26,376.02,376.09,3800.0,376.15,376.26,376.02,376.09,3800.0
2012-03-23 10:40:00,376.09,376.26,376.08,376.15,1100.0,376.09,376.26,376.08,376.15,1100.0
2012-03-23 10:45:00,376.35,376.49,376.31,376.34,2000.0,376.35,376.49,376.31,376.34,2000.0
2012-03-23 10:50:00,376.34,376.53,376.34,376.53,1400.0,376.34,376.53,376.34,376.53,1400.0
2012-03-23 10:55:00,376.42,376.42,376.25,376.25,1400.0,376.42,376.42,376.25,376.25,1400.0
2012-03-23 11:00:00,376.26,376.39,376.26,376.39,900.0,376.26,376.39,376.26,376.39,900.0
2012-03-23 11:05:00,376.47,376.47,376.33,376.35,1100.0,376.47,376.47,376.33,376.35,1100.0
2012-03-23 11:10:00,376.35,376.5,376.31,376.44,1500.0,376.35,376.5,376.31,376.44,1500.0
2012-03-23 11:15:00,376.5,376.63,376.44,376.51,1600.0,376.5,376.63,376.44,376.51,1600.0
2012-03-23 11:20:00,376.69,376.69,376.45,376.45,1100.0,376.69,376.69,376.45,376.45,1100.0
2012-03-23 11:25:00,376.57,376.58,376.46,376.46,2000.0,376.57,376.58,376.46,376.46,2000.0
2012-03-23 11:30:00,376.53,377.13,376.53,376.97,1500.0,376.53,377.13,376.53,376.97,1500.0
2012-03-23 11:35:00,377.08,377.17,377.0,377.17,300.0,377.08,377.17,377.0,377.17,300.0
2012-03-23 11:40:00,377.03,377.12,377.0,377.12,600.0,377.03,377.12,377.0,377.12,600.0
2012-03-23 11:45:00,377.19,377.28,377.07,377.07,1200.0,377.19,377.28,377.07,377.07,1200.0
2012-03-23 11:50:00,377.22,377.48,377.22,377.34,800.0,377.22,377.48,377.22,377.34,800.0
2012-03-23 11:55:00,377.47,377.62,377.35,377.35,600.0,377.47,377.62,377.35,377.35,600.0
2012-03-23 12:00:00,377.34,377.39,377.34,377.36,1000.0,377.34,377.39,377.34,377.36,1000.0
2012-03-23 12:05:00,377.48,377.67,377.4,377.67,500.0,377.48,377.67,377.4,377.67,500.0
2012-03-23 12:10:00,377.67,377.67,377.45,377.45,600.0,377.67,377.67,377.45,377.45,600.0
2012-03-23 12:15:00,377.43,377.5,377.43,377.49,1000.0,377.43,377.5,377.43,377.49,1000.0
2012-03-23 12:20:00,377.52,377.58,377.41,377.41,700.0,377.52,377.58,377.41,377.41,700.0
2012-03-23 12:25:00,377.25,377.25,377.22,377.22,200.0,377.25,377.25,377.22,377.22,200.0
2012-03-23 12:30:00,377.48,377.63,377.48,377.59,1500.0,377.48,377.63,377.48,377.59,1500.0
2012-03-23 12:35:00,377.51,377.66,377.48,377.48,1500.0,377.51,377.66,377.48,377.48,1500.0
2012-03-23 12:40:00,377.57,377.57,377.48,377.48,700.0,377.57,377.57,377.48,377.48,700.0
2012-03-23 12:45:00,377.49,377.49,377.36,377.48,1800.0,377.49,377.49,377.36,377.48,1800.0
2012-03-23 12:50:00,377.48,377.5,377.34,377.5,1700.0,377.48,377.5,377.34,377.5,1700.0
2012-03-23 12:55:00,377.66,377.67,377.44,377.55,1800.0,377.66,377.67,377.44,377.55,1800.0
2012-03-23 13:00:00,377.55,377.73,377.55,377.73,800.0,377.55,377.73,377.55,377.73,800.0
2012-03-23 13:05:00,377.55,377.58,377.55,377.58,1400.0,377.55,377.58,377.55,377.58,1400.0
2012-03-23 13:10:00,377.63,377.7,377.61,377.61,500.0,377.63,377.7,377.61,377.61,500.0
2012-03-23 13:15:00,377.66,377.8,377.66,377.8,1000.0,377.66,377.8,377.66,377.8,1000.0
2012-03-23 13:20:00,377.92,377.92,377.8,377.86,1400.0,377.92,377.92,377.8,377.86,1400.0
2012-03-23 13:25:00,377.76,378.0,377.76,378.0,4600.0,377.76,378.0,377.76,378.0,4600.0
2012-03-23 13:30:00,377.98,378.32,377.83,378.32,6400.0,377.98,378.32,377.83,378.32,6400.0
2012-03-23 13:35:00,378.34,378.34,378.31,378.31,500.0,378.34,378.34,378.31,378.31,500.0
2012-03-23 13:40:00,378.3,378.63,378.3,378.52,3100.0,378.3,378.63,378.3,378.52,3100.0
2012-03-23 13:45:00,378.58,378.64,378.52,378.52,1000.0,378.58,378.64,378.52,378.52,1000.0
2012-03-23 13:50:00,378.53,378.64,378.52,378.58,2400.0,378.53,378.64,378.52,378.58,2400.0
2012-03-23 13:55:00,378.65,378.68,378.47,378.47,1500.0,378.65,378.68,378.47,378.47,1500.0
2012-03-23 14:00:00,378.38,378.47,378.38,378.46,500.0,378.38,378.47,378.38,378.46,500.0
2012-03-23 14:05:00,378.49,378.5,378.31,378.31,1300.0,378.49,378.5,378.31,378.31,1300.0
2012-03-23 14:10:00,378.3,378.4,378.29,378.4,1100.0,378.3,378.4,378.29,378.4,1100.0
2012-03-23 14:15:00,378.47,378.73,378.47,378.69,1000.0,378.47,378.73,378.47,378.69,1000.0
2012-03-23 14:20:00,378.8,378.93,378.8,378.91,1300.0,378.8,378.93,378.8,378.91,1300.0
2012-03-23 14:25:00,378.78,379.01,378.68,379.01,3100.0,378.78,379.01,378.68,379.01,3100.0
2012-03-23 14:30:00,378.92,378.95,378.81,378.85,1300.0,378.92,378.95,378.81,378.85,1300.0
2012-03-23 14:35:00,378.82,378.92,378.76,378.88,900.0,378.82,378.92,378.76,378.88,900.0
2012-03-23 14:40:00,378.91,378.91,378.77,378.82,700.0,378.91,378.91,378.77,378.82,700.0
2012-03-23 14:45:00,378.81,379.0,378.81,378.93,500.0,378.81,379.0,378.81,378.93,500.0
2012-03-23 14:50:00,379.04,379.04,378.81,378.87,900.0,379.04,379.04,378.81,378.87,900.0
2012-03-23 14:55:00,378.74,378.88,378.59,378.88,1700.0,378.74,378.88,378.59,378.88,1700.0
2012-03-23 15:00:00,378.94,379.01,378.94,379.01,1900.0,378.94,379.01,378.94,379.01,1900.0
2012-03-23 15:05:00,379.03,379.22,379.02,379.18,4000.0,379.03,379.22,379.02,379.18,4000.0
2012-03-23 15:10:00,379.17,379.32,379.05,379.21,5300.0,379.17,379.32,379.05,379.21,5300.0
2012-03-23 15:15:00,379.1,379.13,379.03,379.05,3100.0,379.1,379.13,379.03,379.05,3100.0
2012-03-23 15:20:00,379.06,379.14,379.02,379.13,2700.0,379.06,379.14,379.02,379.13,2700.0
2012-03-23 15:25:00,379.07,379.14,378.86,378.98,9100.0,379.07,379.14,378.86,378.98,9100.0
2012-03-23 15:30:00,378.88,379.16,378.79,379.16,7500.0,378.88,379.16,378.79,379.16,7500.0
2012-03-23 15:35:00,379.1,379.1,378.94,379.1,13200.0,379.1,379.1,378.94,379.1,13200.0
2012-03-23 15:40:00,379.09,379.11,378.93,379.06,5400.0,379.09,379.11,378.93,379.06,5400.0
2012-03-23 15:45:00,379.06,379.1,378.65,378.65,11500.0,379.06,379.1,378.65,378.65,11500.0
2012-03-23 15:50:00,378.71,379.1,378.68,379.1,3400.0,378.71,379.1,378.68,379.1,3400.0
2012-03-23 15:55:00,379.0,379.1,378.81,379.05,6900.0,379.0,379.1,378.81,379.05,6900.0
2012-03-26 09:30:00,377.64,379.22,377.3,379.04,12400.0,377.64,379.22,377.3,379.04,12400.0
2012-03-26 09:35:00,379.04,380.33,379.04,379.48,6800.0,379.04,380.33,379.04,379.48,6800.0
2012-03-26 09:40:00,379.44,379.58,379.24,379.39,5300.0,379.44,379.58,379.24,379.39,5300.0
2012-03-26 09:45:00,379.5,379.5,378.95,379.0,3700.0,379.5,379.5,378.95,379.0,3700.0
2012-03-26 09:50:00,379.03,379.09,378.61,378.87,3500.0,379.03,379.09,378.61,378.87,3500.0
2012-03-26 09:55:00,379.0,379.21,378.83,379.01,4100.0,379.0,379.21,378.83,379.01,4100.0
2012-03-26 10:00:00,378.87,379.1,378.67,378.67,3000.0,378.87,379.1,378.67,378.67,3000.0
2012-03-26 10:05:00,378.94,379.08,378.78,379.0,7900.0,378.94,379.08,378.78,379.0,7900.0
2012-03-26 10:10:00,378.95,379.09,378.84,378.91,2400.0,378.95,379.09,378.84,378.91,2400.0
2012-03-26 10:15:00,378.91,379.05,378.91,379.04,2500.0,378.91,379.05,378.91,379.04,2500.0
2012-03-26 10:20:00,378.92,378.93,378.59,378.6,3200.0,378.92,378.93,378.59,378.6,3200.0
2012-03-26 10:25:00,378.61,378.71,378.58,378.58,2000.0,378.61,378.71,378.58,378.58,2000.0
2012-03-26 10:30:00,378.59,378.59,378.4,378.45,3100.0,378.59,378.59,378.4,378.45,3100.0
2012-03-26 10:35:00,378.45,378.46,377.72,377.72,2700.0,378.45,378.46,377.72,377.72,2700.0
2012-03-26 10:40:00,377.78,377.84,377.23,377.4,4800.0,377.78,377.84,377.23,377.4,4800.0
2012-03-26 10:45:00,377.22,377.36,377.01,377.26,5600.0,377.22,377.36,377.01,377.26,5600.0
2012-03-26 10:50:00,377.21,377.42,377.21,377.39,3200.0,377.21,377.42,377.21,377.39,3200.0
2012-03-26 10:55:00,377.32,377.34,376.87,376.87,3600.0,377.32,377.34,376.87,376.87,3600.0
2012-03-26 11:00:00,376.91,377.12,376.91,376.94,3700.0,376.91,377.12,376.91,376.94,3700.0
2012-03-26 11:05:00,376.94,377.16,376.87,377.11,2500.0,376.94,377.16,376.87,377.11,2500.0
2012-03-26 11:10:00,377.12,377.12,376.94,376.94,4600.0,377.12,377.12,376.94,376.94,4600.0
2012-03-26 11:15:00,377.04,377.09,376.85,376.89,4300.0,377.04,377.09,376.85,376.89,4300.0
2012-03-26 11:20:00,376.96,376.98,376.79,376.9,2800.0,376.96,376.98,376.79,376.9,2800.0
2012-03-26 11:25:00,377.13,377.15,377.13,377.15,400.0,377.13,377.15,377.13,377.15,400.0
2012-03-26 11:30:00,377.23,377.23,376.92,377.06,2000.0,377.23,377.23,376.92,377.06,2000.0
2012-03-26 11:35:00,377.06,377.21,377.06,377.19,4500.0,377.06,377.21,377.06,377.19,4500.0
2012-03-26 11:40:00,377.21,377.23,377.05,377.23,3500.0,377.21,377.23,377.05,377.23,3500.0
2012-03-26 11:45:00,377.24,377.37,377.23,377.25,2000.0,377.24,377.37,377.23,377.25,2000.0
2012-03-26 11:50:00,377.28,377.37,377.28,377.37,1000.0,377.28,377.37,377.28,377.37,1000.0
2012-03-26 11:55:00,377.42,377.56,377.42,377.56,2400.0,377.42,377.56,377.42,377.56,2400.0
2012-03-26 12:00:00,377.57,377.57,377.43,377.43,2600.0,377.57,377.57,377.43,377.43,2600.0
2012-03-26 12:05:00,377.44,377.52,377.44,377.5,3100.0,377.44,377.52,377.44,377.5,3100.0
2012-03-26 12:10:00,377.49,377.5,377.36,377.42,2600.0,377.49,377.5,377.36,377.42,2600.0
2012-03-26 12:15:00,377.42,377.42,377.39,377.4,900.0,377.42,377.42,377.39,377.4,900.0
2012-03-26 12:20:00,377.45,377.46,377.39,377.42,2200.0,377.45,377.46,377.39,377.42,2200.0
2012-03-26 12:25:00,377.38,377.45,377.37,377.4,3300.0,377.38,377.45,377.37,377.4,3300.0
2012-03-26 12:30:00,377.4,377.4,377.21,377.3,1600.0,377.4,377.4,377.21,377.3,1600.0
2012-03-26 12:35:00,377.4,377.4,377.31,377.31,900.0,377.4,377.4,377.31,377.31,900.0
2012-03-26 12:40:00,377.31,377.46,377.31,377.44,4600.0,377.31,377.46,377.31,377.44,4600.0
2012-03-26 12:45:00,377.43,377.43,377.05,377.21,3400.0,377.43,377.43,377.05,377.21,3400.0
2012-03-26 12:50:00,377.23,377.36,377.11,377.24,3300.0,377.23,377.36,377.11,377.24,3300.0
2012-03-26 12:55:00,377.22,377.38,377.14,377.38,800.0,377.22,377.38,377.14,377.38,800.0
2012-03-26 13:00:00,377.3,377.46,377.24,377.35,3200.0,377.3,377.46,377.24,377.35,3200.0
2012-03-26 13:05:00,377.46,377.48,377.41,377.41,1600.0,377.46,377.48,377.41,377.41,1600.0
2012-03-26 13:10:00,377.41,377.51,377.4,377.46,1200.0,377.41,377.51,377.4,377.46,1200.0
2012-03-26 13:15:00,377.51,377.57,376.83,376.89,10400.0,377.51,377.57,376.83,376.89,10400.0
2012-03-26 13:20:00,376.86,377.08,376.74,377.07,2400.0,376.86,377.08,376.74,377.07,2400.0
2012-03-26 13:25:00,377.07,377.35,377.07,377.35,1000.0,377.07,377.35,377.07,377.35,1000.0
2012-03-26 13:30:00,377.4,377.57,377.4,377.49,500.0,377.4,377.57,377.4,377.49,500.0
2012-03-26 13:35:00,377.57,377.68,377.5,377.51,2100.0,377.57,377.68,377.5,377.51,2100.0
2012-03-26 13:40:00,377.57,377.81,377.52,377.76,1200.0,377.57,377.81,377.52,377.76,1200.0
2012-03-26 13:45:00,377.77,377.92,377.74,377.91,1900.0,377.77,377.92,377.74,377.91,1900.0
2012-03-26 13:50:00,377.99,378.13,377.99,378.05,2500.0,377.99,378.13,377.99,378.05,2500.0
2012-03-26 13:55:00,378.07,378.11,378.04,378.11,1600.0,378.07,378.11,378.04,378.11,1600.0
2012-03-26 14:00:00,378.12,378.12,378.04,378.06,800.0,378.12,378.12,378.04,378.06,800.0
2012-03-26 14:05:00,378.05,378.13,378.0,378.13,3000.0,378.05,378.13,378.0,378.13,3000.0
2012-03-26 14:10:00,378.12,378.12,377.96,378.02,2400.0,378.12,378.12,377.96,378.02,2400.0
2012-03-26 14:15:00,378.02,378.05,377.97,378.03,1900.0,378.02,378.05,377.97,378.03,1900.0
2012-03-26 14:20:00,378.04,378.21,378.03,378.15,3100.0,378.04,378.21,378.03,378.15,3100.0
2012-03-26 14:25:00,378.08,378.22,378.05,378.2,1000.0,378.08,378.22,378.05,378.2,1000.0
2012-03-26 14:30:00,378.18,378.38,378.18,378.29,2100.0,378.18,378.38,378.18,378.29,2100.0
2012-03-26 14:35:00,378.39,378.43,378.29,378.39,2700.0,378.39,378.43,378.29,378.39,2700.0
2012-03-26 14:40:00,378.34,379.12,378.31,379.0,7300.0,378.34,379.12,378.31,379.0,7300.0
2012-03-26 14:45:00,379.09,379.13,379.01,379.09,2800.0,379.09,379.13,379.01,379.09,2800.0
2012-03-26 14:50:00,379.09,379.09,378.93,379.05,3700.0,379.09,379.09,378.93,379.05,3700.0
2012-03-26 14:55:00,379.09,379.18,379.06,379.1,4500.0,379.09,379.18,379.06,379.1,4500.0
2012-03-26 15:00:00,379.04,379.2,378.93,379.0,6200.0,379.04,379.2,378.93,379.0,6200.0
2012-03-26 15:05:00,379.02,379.17,378.94,379.04,3100.0,379.02,379.17,378.94,379.04,3100.0
2012-03-26 15:10:00,379.01,379.12,378.99,378.99,5300.0,379.01,379.12,378.99,378.99,5300.0
2012-03-26 15:15:00,378.99,379.13,378.94,378.98,4800.0,378.99,379.13,378.94,378.98,4800.0
2012-03-26 15:20:00,378.98,379.0,378.81,379.0,1900.0,378.98,379.0,378.81,379.0,1900.0
2012-03-26 15:25:00,379.03,379.1,379.0,379.02,3300.0,379.03,379.1,379.0,379.02,3300.0
2012-03-26 15:30:00,379.02,379.08,378.95,379.01,3300.0,379.02,379.08,378.95,379.01,3300.0
2012-03-26 15:35:00,379.03,379.08,378.98,379.06,6800.0,379.03,379.08,378.98,379.06,6800.0
2012-03-26 15:40:00,379.1,379.13,378.98,379.02,7200.0,379.1,379.13,378.98,379.02,7200.0
2012-03-26 15:45:00,379.02,379.13,378.91,379.06,7600.0,379.02,379.13,378.91,379.06,7600.0
2012-03-26 15:50:00,379.11,379.14,378.9,378.91,5900.0,379.11,379.14,378.9,378.91,5900.0
2012-03-26 15:55:00,379.02,379.1,378.93,379.0,8300.0,379.02,379.1,378.93,379.0,8300.0
2012-03-27 09:30:00,378.67,379.88,378.67,379.27,14600.0,378.67,379.88,378.67,379.27,14600.0
2012-03-27 09:35:00,379.26,380.51,378.88,380.13,54400.0,379.26,380.51,378.88,380.13,54400.0
2012-03-27 09:40:00,380.31,380.31,379.73,379.92,20300.0,380.31,380.31,379.73,379.92,20300.0
2012-03-27 09:45:00,379.75,380.0,378.99,379.3,3400.0,379.75,380.0,378.99,379.3,3400.0
2012-03-27 09:50:00,379.3,379.53,379.12,379.43,2100.0,379.3,379.53,379.12,379.43,2100.0
2012-03-27 09:55:00,379.64,379.64,379.18,379.41,2300.0,379.64,379.64,379.18,379.41,2300.0
2012-03-27 10:00:00,379.18,379.45,378.88,378.88,3900.0,379.18,379.45,378.88,378.88,3900.0
2012-03-27 10:05:00,379.3,379.83,379.3,379.83,3400.0,379.3,379.83,379.3,379.83,3400.0
2012-03-27 10:10:00,379.75,380.14,379.75,380.05,26300.0,379.75,380.14,379.75,380.05,26300.0
2012-03-27 10:15:00,380.05,380.64,380.0,380.45,9800.0,380.05,380.64,380.0,380.45,9800.0
2012-03-27 10:20:00,380.49,380.54,380.28,380.31,3900.0,380.49,380.54,380.28,380.31,3900.0
2012-03-27 10:25:00,380.45,380.55,380.24,380.46,9000.0,380.45,380.55,380.24,380.46,9000.0
2012-03-27 10:30:00,380.5,380.73,380.46,380.46,4600.0,380.5,380.73,380.46,380.46,4600.0
2012-03-27 10:35:00,380.44,380.5,380.37,380.4,5500.0,380.44,380.5,380.37,380.4,5500.0
2012-03-27 10:40:00,380.34,380.34,380.13,380.28,6000.0,380.34,380.34,380.13,380.28,6000.0
2012-03-27 10:45:00,380.21,380.51,380.2,380.31,3300.0,380.21,380.51,380.2,380.31,3300.0
2012-03-27 10:50:00,380.46,380.46,380.01,380.01,1800.0,380.46,380.46,380.01,380.01,1800.0
2012-03-27 10:55:00,380.01,380.28,380.01,380.2,3500.0,380.01,380.28,380.01,380.2,3500.0
2012-03-27 11:00:00,380.29,380.65,380.29,380.62,1500.0,380.29,380.65,380.29,380.62,1500.0
2012-03-27 11:05:00,380.55,380.55,380.4,380.47,3900.0,380.55,380.55,380.4,380.47,3900.0
2012-03-27 11:10:00,380.45,380.63,380.4,380.4,2400.0,380.45,380.63,380.4,380.4,2400.0
2012-03-27 11:15:00,380.4,380.55,380.3,380.54,2500.0,380.4,380.55,380.3,380.54,2500.0
2012-03-27 11:20:00,380.54,380.64,380.5,380.5,1300.0,380.54,380.64,380.5,380.5,1300.0
2012-03-27 11:25:00,380.6,380.7,380.55,380.63,4500.0,380.6,380.7,380.55,380.63,4500.0
2012-03-27 11:30:00,380.64,380.66,380.5,380.52,3500.0,380.64,380.66,380.5,380.52,3500.0
2012-03-27 11:35:00,380.5,380.62,380.5,380.6,1700.0,380.5,380.62,380.5,380.6,1700.0
2012-03-27 11:40:00,380.6,380.64,380.5,380.58,2400.0,380.6,380.64,380.5,380.58,2400.0
2012-03-27 11:45:00,380.57,380.68,380.51,380.65,1600.0,380.57,380.68,380.51,380.65,1600.0
2012-03-27 11:50:00,380.65,380.78,380.65,380.68,5000.0,380.65,380.78,380.65,380.68,5000.0
2012-03-27 11:55:00,380.67,380.75,380.64,380.74,2400.0,380.67,380.75,380.64,380.74,2400.0
2012-03-27 12:00:00,380.78,380.88,380.71,380.84,3300.0,380.78,380.88,380.71,380.84,3300.0
2012-03-27 12:05:00,380.84,380.87,380.8,380.82,2300.0,380.84,380.87,380.8,380.82,2300.0
2012-03-27 12:10:00,380.9,381.0,380.84,380.97,4800.0,380.9,381.0,380.84,380.97,4800.0
2012-03-27 12:15:00,380.97,381.15,380.82,380.82,3600.0,380.97,381.15,380.82,380.82,3600.0
2012-03-27 12:20:00,380.84,380.84,380.64,380.64,1600.0,380.84,380.84,380.64,380.64,1600.0
2012-03-27 12:25:00,380.79,380.79,380.73,380.74,700.0,380.79,380.79,380.73,380.74,700.0
2012-03-27 12:30:00,380.75,380.85,380.75,380.85,1000.0,380.75,380.85,380.75,380.85,1000.0
2012-03-27 12:35:00,380.82,380.93,380.78,380.88,1800.0,380.82,380.93,380.78,380.88,1800.0
2012-03-27 12:40:00,380.88,380.88,380.77,380.77,2100.0,380.88,380.88,380.77,380.77,2100.0
2012-03-27 12:45:00,380.83,380.9,380.83,380.88,2300.0,380.83,380.9,380.83,380.88,2300.0
2012-03-27 12:50:00,380.9,380.9,380.81,380.86,2700.0,380.9,380.9,380.81,380.86,2700.0
2012-03-27 12:55:00,380.94,381.18,380.94,381.07,3300.0,380.94,381.18,380.94,381.07,3300.0
2012-03-27 13:00:00,381.09,381.09,381.01,381.06,1400.0,381.09,381.09,381.01,381.06,1400.0
2012-03-27 13:05:00,381.05,381.14,381.0,381.14,1800.0,381.05,381.14,381.0,381.14,1800.0
2012-03-27 13:10:00,381.13,381.13,380.99,381.0,2700.0,381.13,381.13,380.99,381.0,2700.0
2012-03-27 13:15:00,381.01,381.04,380.9,381.0,1400.0,381.01,381.04,380.9,381.0,1400.0
2012-03-27 13:20:00,380.99,380.99,380.82,380.92,1600.0,380.99,380.99,380.82,380.92,1600.0
2012-03-27 13:25:00,380.92,380.97,380.9,380.96,1700.0,380.92,380.97,380.9,380.96,1700.0
2012-03-27 13:30:00,381.05,381.08,380.92,380.92,3100.0,381.05,381.08,380.92,380.92,3100.0
2012-03-27 13:35:00,380.95,381.01,380.94,380.96,1700.0,380.95,381.01,380.94,380.96,1700.0
2012-03-27 13:40:00,381.03,381.04,380.97,381.0,1600.0,381.03,381.04,380.97,381.0,1600.0
2012-03-27 13:45:00,380.98,381.06,380.89,380.91,6100.0,380.98,381.06,380.89,380.91,6100.0
2012-03-27 13:50:00,380.9,380.95,380.88,380.92,3000.0,380.9,380.95,380.88,380.92,3000.0
2012-03-27 13:55:00,380.94,380.97,380.86,380.9,7400.0,380.94,380.97,380.86,380.9,7400.0
2012-03-27 14:00:00,380.9,380.93,380.85,380.93,1400.0,380.9,380.93,380.85,380.93,1400.0
2012-03-27 14:05:00,380.96,380.97,380.89,380.97,2700.0,380.96,380.97,380.89,380.97,2700.0
2012-03-27 14:10:00,381.02,381.03,380.86,380.98,4200.0,381.02,381.03,380.86,380.98,4200.0
2012-03-27 14:15:00,381.01,381.01,380.88,380.93,5500.0,381.01,381.01,380.88,380.93,5500.0
2012-03-27 14:20:00,380.99,380.99,380.87,380.92,2200.0,380.99,380.99,380.87,380.92,2200.0
2012-03-27 14:25:00,380.91,380.93,380.82,380.85,1500.0,380.91,380.93,380.82,380.85,1500.0
2012-03-27 14:30:00,380.87,380.96,380.86,380.86,3100.0,380.87,380.96,380.86,380.86,3100.0
2012-03-27 14:35:00,380.86,380.87,380.81,380.81,2500.0,380.86,380.87,380.81,380.81,2500.0
2012-03-27 14:40:00,380.85,380.9,380.83,380.9,2200.0,380.85,380.9,380.83,380.9,2200.0
2012-03-27 14:45:00,380.9,380.9,380.82,380.85,4900.0,380.9,380.9,380.82,380.85,4900.0
2012-03-27 14:50:00,380.89,380.93,380.82,380.82,4300.0,380.89,380.93,380.82,380.82,4300.0
2012-03-27 14:55:00,380.88,380.95,380.83,380.88,9100.0,380.88,380.95,380.83,380.88,9100.0
2012-03-27 15:00:00,380.87,380.88,380.75,380.75,9200.0,380.87,380.88,380.75,380.75,9200.0
2012-03-27 15:05:00,380.79,380.88,380.75,380.78,4500.0,380.79,380.88,380.75,380.78,4500.0
2012-03-27 15:10:00,380.79,380.84,380.62,380.62,6400.0,380.79,380.84,380.62,380.62,6400.0
2012-03-27 15:15:00,380.72,380.72,380.45,380.45,5500.0,380.72,380.72,380.45,380.45,5500.0
2012-03-27 15:20:00,380.33,380.33,379.92,380.0,6200.0,380.33,380.33,379.92,380.0,6200.0
2012-03-27 15:25:00,380.03,380.53,380.03,380.37,3700.0,380.03,380.53,380.03,380.37,3700.0
2012-03-27 15:30:00,380.47,380.5,380.33,380.44,5500.0,380.47,380.5,380.33,380.44,5500.0
2012-03-27 15:35:00,380.51,380.51,380.18,380.33,7000.0,380.51,380.51,380.18,380.33,7000.0
2012-03-27 15:40:00,380.32,380.42,380.23,380.31,8300.0,380.32,380.42,380.23,380.31,8300.0
2012-03-27 15:45:00,380.27,380.34,379.92,380.13,6600.0,380.27,380.34,379.92,380.13,6600.0
2012-03-27 15:50:00,379.96,380.18,379.9,380.01,4700.0,379.96,380.18,379.9,380.01,4700.0
2012-03-27 15:55:00,379.98,379.98,379.58,379.7,6900.0,379.98,379.98,379.58,379.7,6900.0
2012-03-28 09:30:00,379.41,380.35,378.32,378.92,2400.0,379.41,380.35,378.32,378.92,2400.0
2012-03-28 09:35:00,379.82,379.82,378.92,379.24,500.0,379.82,379.82,378.92,379.24,500.0
2012-03-28 09:40:00,378.72,379.04,378.1,378.35,1900.0,378.72,379.04,378.1,378.35,1900.0
2012-03-28 09:45:00,378.34,378.34,377.72,377.72,1400.0,378.34,378.34,377.72,377.72,1400.0
2012-03-28 09:50:00,377.94,378.96,377.94,378.96,2600.0,377.94,378.96,377.94,378.96,2600.0
2012-03-28 09:55:00,378.79,379.26,378.67,379.04,4100.0,378.79,379.26,378.67,379.04,4100.0
2012-03-28 10:00:00,378.89,379.24,378.82,378.87,3900.0,378.89,379.24,378.82,378.87,3900.0
2012-03-28 10:05:00,379.03,379.23,378.89,379.06,3300.0,379.03,379.23,378.89,379.06,3300.0
2012-03-28 10:10:00,379.23,379.23,378.88,378.88,1800.0,379.23,379.23,378.88,378.88,1800.0
2012-03-28 10:15:00,378.91,378.91,378.58,378.68,1800.0,378.91,378.91,378.58,378.68,1800.0
2012-03-28 10:20:00,378.87,379.22,378.87,378.89,1200.0,378.87,379.22,378.87,378.89,1200.0
2012-03-28 10:25:00,378.89,378.94,378.81,378.92,1400.0,378.89,378.94,378.81,378.92,1400.0
2012-03-28 10:30:00,378.96,379.13,378.92,378.92,1100.0,378.96,379.13,378.92,378.92,1100.0
2012-03-28 10:35:00,379.07,379.4,379.07,379.19,2200.0,379.07,379.4,379.07,379.19,2200.0
2012-03-28 10:40:00,379.19,379.19,378.59,378.8,2800.0,379.19,379.19,378.59,378.8,2800.0
2012-03-28 10:45:00,378.73,379.15,378.7,379.15,2200.0,378.73,379.15,378.7,379.15,2200.0
2012-03-28 10:50:00,378.9,379.03,378.82,379.03,1000.0,378.9,379.03,378.82,379.03,1000.0
2012-03-28 10:55:00,379.04,379.04,378.84,378.95,1800.0,379.04,379.04,378.84,378.95,1800.0
2012-03-28 11:00:00,378.96,378.97,378.66,378.69,2400.0,378.96,378.97,378.66,378.69,2400.0
2012-03-28 11:05:00,378.66,378.66,378.53,378.54,600.0,378.66,378.66,378.53,378.54,600.0
2012-03-28 11:10:00,378.55,378.76,378.51,378.53,1500.0,378.55,378.76,378.51,378.53,1500.0
2012-03-28 11:15:00,378.63,378.63,378.51,378.51,1700.0,378.63,378.63,378.51,378.51,1700.0
2012-03-28 11:20:00,378.52,378.53,378.28,378.35,1400.0,378.52,378.53,378.28,378.35,1400.0
2012-03-28 11:25:00,378.4,378.41,378.4,378.4,600.0,378.4,378.41,378.4,378.4,600.0
2012-03-28 11:30:00,378.2,378.2,378.2,378.2,300.0,378.2,378.2,378.2,378.2,300.0
2012-03-28 11:35:00,378.2,378.34,378.1,378.33,2800.0,378.2,378.34,378.1,378.33,2800.0
2012-03-28 11:40:00,378.45,378.45,378.05,378.05,1900.0,378.45,378.45,378.05,378.05,1900.0
2012-03-28 11:45:00,378.15,378.31,378.0,378.0,4500.0,378.15,378.31,378.0,378.0,4500.0
2012-03-28 11:50:00,377.81,377.81,377.02,377.02,3800.0,377.81,377.81,377.02,377.02,3800.0
2012-03-28 11:55:00,376.98,376.99,376.23,376.35,4500.0,376.98,376.99,376.23,376.35,4500.0
2012-03-28 12:00:00,376.33,377.1,376.14,377.1,5600.0,376.33,377.1,376.14,377.1,5600.0
2012-03-28 12:05:00,377.09,377.51,376.94,377.51,7500.0,377.09,377.51,376.94,377.51,7500.0
2012-03-28 12:10:00,377.45,377.8,377.34,377.8,3700.0,377.45,377.8,377.34,377.8,3700.0
2012-03-28 12:15:00,377.82,378.15,377.58,378.03,3300.0,377.82,378.15,377.58,378.03,3300.0
2012-03-28 12:20:00,377.98,378.05,377.82,378.05,2800.0,377.98,378.05,377.82,378.05,2800.0
2012-03-28 12:25:00,377.78,378.13,377.78,378.13,900.0,377.78,378.13,377.78,378.13,900.0
2012-03-28 12:30:00,378.09,378.15,377.53,377.68,2300.0,378.09,378.15,377.53,377.68,2300.0
2012-03-28 12:35:00,377.68,377.78,377.67,377.78,700.0,377.68,377.78,377.67,377.78,700.0
2012-03-28 12:40:00,377.78,377.85,377.59,377.85,5200.0,377.78,377.85,377.59,377.85,5200.0
2012-03-28 12:45:00,377.7,377.99,377.7,377.99,1400.0,377.7,377.99,377.7,377.99,1400.0
2012-03-28 12:50:00,378.0,378.11,377.72,377.86,3600.0,378.0,378.11,377.72,377.86,3600.0
2012-03-28 12:55:00,377.86,377.92,377.68,377.9,1800.0,377.86,377.92,377.68,377.9,1800.0
2012-03-28 13:00:00,377.86,378.07,377.81,378.04,2700.0,377.86,378.07,377.81,378.04,2700.0
2012-03-28 13:05:00,377.89,377.99,377.83,377.97,1100.0,377.89,377.99,377.83,377.97,1100.0
2012-03-28 13:10:00,377.99,378.03,377.88,377.88,1300.0,377.99,378.03,377.88,377.88,1300.0
2012-03-28 13:15:00,377.86,377.95,377.81,377.95,1100.0,377.86,377.95,377.81,377.95,1100.0
2012-03-28 13:20:00,378.01,378.02,377.83,377.84,900.0,378.01,378.02,377.83,377.84,900.0
2012-03-28 13:25:00,377.82,377.83,377.82,377.83,600.0,377.82,377.83,377.82,377.83,600.0
2012-03-28 13:30:00,377.83,377.99,377.83,377.92,1400.0,377.83,377.99,377.83,377.92,1400.0
2012-03-28 13:35:00,377.93,378.04,377.84,377.95,1100.0,377.93,378.04,377.84,377.95,1100.0
2012-03-28 13:40:00,378.06,378.24,377.98,378.02,5300.0,378.06,378.24,377.98,378.02,5300.0
2012-03-28 13:45:00,377.9,377.94,377.74,377.93,1500.0,377.9,377.94,377.74,377.93,1500.0
2012-03-28 13:50:00,377.89,378.0,377.89,378.0,1100.0,377.89,378.0,377.89,378.0,1100.0
2012-03-28 13:55:00,377.95,377.99,377.94,377.99,500.0,377.95,377.99,377.94,377.99,500.0
2012-03-28 14:00:00,378.14,378.22,377.98,378.06,3100.0,378.14,378.22,377.98,378.06,3100.0
2012-03-28 14:05:00,377.88,378.0,377.83,377.96,1800.0,377.88,378.0,377.83,377.96,1800.0
2012-03-28 14:10:00,377.96,377.96,375.66,376.66,32300.0,377.96,377.96,375.66,376.66,32300.0
2012-03-28 14:15:00,376.46,376.63,375.91,376.06,9100.0,376.46,376.63,375.91,376.06,9100.0
2012-03-28 14:20:00,375.95,376.14,375.76,375.76,5600.0,375.95,376.14,375.76,375.76,5600.0
2012-03-28 14:25:00,375.6,375.83,375.47,375.69,4300.0,375.6,375.83,375.47,375.69,4300.0
2012-03-28 14:30:00,375.7,375.76,375.59,375.63,7200.0,375.7,375.76,375.59,375.63,7200.0
2012-03-28 14:35:00,375.79,376.11,375.79,375.81,2900.0,375.79,376.11,375.79,375.81,2900.0
2012-03-28 14:40:00,375.82,375.92,375.82,375.92,900.0,375.82,375.92,375.82,375.92,900.0
2012-03-28 14:45:00,375.97,376.14,375.96,375.96,3500.0,375.97,376.14,375.96,375.96,3500.0
2012-03-28 14:50:00,376.02,376.04,375.94,375.94,1100.0,376.02,376.04,375.94,375.94,1100.0
2012-03-28 14:55:00,375.92,376.06,375.85,376.01,2700.0,375.92,376.06,375.85,376.01,2700.0
2012-03-28 15:00:00,376.0,376.22,376.0,376.1,2400.0,376.0,376.22,376.0,376.1,2400.0
2012-03-28 15:05:00,376.18,376.41,376.18,376.41,4900.0,376.18,376.41,376.18,376.41,4900.0
2012-03-28 15:10:00,376.4,376.55,375.91,376.34,4800.0,376.4,376.55,375.91,376.34,4800.0
2012-03-28 15:15:00,376.06,376.28,375.9,375.9,9100.0,376.06,376.28,375.9,375.9,9100.0
2012-03-28 15:20:00,375.9,375.99,375.75,375.99,1900.0,375.9,375.99,375.75,375.99,1900.0
2012-03-28 15:25:00,375.95,375.95,375.5,375.7,3600.0,375.95,375.95,375.5,375.7,3600.0
2012-03-28 15:30:00,375.65,376.47,375.62,376.25,8100.0,375.65,376.47,375.62,376.25,8100.0
2012-03-28 15:35:00,376.24,376.39,376.08,376.33,8400.0,376.24,376.39,376.08,376.33,8400.0
2012-03-28 15:40:00,376.33,377.01,376.33,377.01,6400.0,376.33,377.01,376.33,377.01,6400.0
2012-03-28 15:45:00,377.09,377.52,376.9,377.17,9700.0,377.09,377.52,376.9,377.17,9700.0
2012-03-28 15:50:00,377.18,377.28,376.7,376.76,6900.0,377.18,377.28,376.7,376.76,6900.0
2012-03-28 15:55:00,376.71,376.78,376.36,376.42,11900.0,376.71,376.78,376.36,376.42,11900.0
2012-03-29 09:30:00,375.21,376.84,375.21,376.73,1700.0,375.21,376.84,375.21,376.73,1700.0
2012-03-29 09:35:00,375.94,375.94,375.4,375.69,1500.0,375.94,375.94,375.4,375.69,1500.0
2012-03-29 09:40:00,375.48,375.48,374.74,374.74,2700.0,375.48,375.48,374.74,374.74,2700.0
2012-03-29 09:45:00,374.79,374.79,373.87,374.25,3500.0,374.79,374.79,373.87,374.25,3500.0
2012-03-29 09:50:00,374.24,374.24,373.89,373.92,3700.0,374.24,374.24,373.89,373.92,3700.0
2012-03-29 09:55:00,373.96,374.46,373.55,374.46,10300.0,373.96,374.46,373.55,374.46,10300.0
2012-03-29 10:00:00,374.52,374.75,374.45,374.73,3200.0,374.52,374.75,374.45,374.73,3200.0
2012-03-29 10:05:00,374.7,375.07,374.69,374.77,3200.0,374.7,375.07,374.69,374.77,3200.0
2012-03-29 10:10:00,374.93,375.06,374.73,374.89,1400.0,374.93,375.06,374.73,374.89,1400.0
2012-03-29 10:15:00,374.84,374.84,374.49,374.67,2000.0,374.84,374.84,374.49,374.67,2000.0
2012-03-29 10:20:00,374.7,375.17,374.7,375.16,3600.0,374.7,375.17,374.7,375.16,3600.0
2012-03-29 10:25:00,375.0,375.28,375.0,375.06,2600.0,375.0,375.28,375.0,375.06,2600.0
2012-03-29 10:30:00,375.11,375.25,374.94,375.18,2900.0,375.11,375.25,374.94,375.18,2900.0
2012-03-29 10:35:00,375.0,375.15,374.98,375.13,2400.0,375.0,375.15,374.98,375.13,2400.0
2012-03-29 10:40:00,375.12,375.21,375.0,375.21,1700.0,375.12,375.21,375.0,375.21,1700.0
2012-03-29 10:45:00,375.22,375.31,375.21,375.21,800.0,375.22,375.31,375.21,375.21,800.0
2012-03-29 10:50:00,375.31,375.32,375.16,375.2,2400.0,375.31,375.32,375.16,375.2,2400.0
2012-03-29 10:55:00,375.16,375.3,375.16,375.2,1400.0,375.16,375.3,375.16,375.2,1400.0
2012-03-29 11:00:00,375.2,375.2,374.9,374.9,1200.0,375.2,375.2,374.9,374.9,1200.0
2012-03-29 11:05:00,375.11,375.14,374.96,375.05,3400.0,375.11,375.14,374.96,375.05,3400.0
2012-03-29 11:10:00,375.14,375.31,375.0,375.17,3600.0,375.14,375.31,375.0,375.17,3600.0
2012-03-29 11:15:00,375.16,375.32,375.09,375.32,3500.0,375.16,375.32,375.09,375.32,3500.0
2012-03-29 11:20:00,375.28,375.28,375.1,375.21,1300.0,375.28,375.28,375.1,375.21,1300.0
2012-03-29 11:25:00,375.18,375.35,375.09,375.1,1800.0,375.18,375.35,375.09,375.1,1800.0
2012-03-29 11:30:00,375.16,375.35,374.8,374.8,3400.0,375.16,375.35,374.8,374.8,3400.0
2012-03-29 11:35:00,375.02,375.03,374.45,374.46,3300.0,375.02,375.03,374.45,374.46,3300.0
2012-03-29 11:40:00,374.55,374.76,374.55,374.59,2700.0,374.55,374.76,374.55,374.59,2700.0
2012-03-29 11:45:00,374.59,374.59,374.59,374.59,100.0,374.59,374.59,374.59,374.59,100.0
2012-03-29 11:50:00,374.59,374.59,374.31,374.47,6900.0,374.59,374.59,374.31,374.47,6900.0
2012-03-29 11:55:00,374.54,374.57,374.46,374.49,3600.0,374.54,374.57,374.46,374.49,3600.0
2012-03-29 12:00:00,374.51,375.04,374.51,375.03,1700.0,374.51,375.04,374.51,375.03,1700.0
2012-03-29 12:05:00,375.01,375.29,375.0,375.15,1000.0,375.01,375.29,375.0,375.15,1000.0
2012-03-29 12:10:00,374.86,374.86,374.68,374.7,600.0,374.86,374.86,374.68,374.7,600.0
2012-03-29 12:15:00,374.79,374.81,374.79,374.81,300.0,374.79,374.81,374.79,374.81,300.0
2012-03-29 12:20:00,374.82,374.83,374.82,374.82,500.0,374.82,374.83,374.82,374.82,500.0
2012-03-29 12:25:00,374.98,375.04,374.98,375.04,1600.0,374.98,375.04,374.98,375.04,1600.0
2012-03-29 12:30:00,374.83,375.0,374.78,374.78,1700.0,374.83,375.0,374.78,374.78,1700.0
2012-03-29 12:35:00,374.61,374.81,374.61,374.8,1800.0,374.61,374.81,374.61,374.8,1800.0
2012-03-29 12:40:00,374.79,374.88,374.79,374.88,200.0,374.79,374.88,374.79,374.88,200.0
2012-03-29 12:45:00,374.88,374.88,374.65,374.68,600.0,374.88,374.88,374.65,374.68,600.0
2012-03-29 12:50:00,374.77,375.17,374.77,374.94,1600.0,374.77,375.17,374.77,374.94,1600.0
2012-03-29 12:55:00,375.09,375.1,374.76,374.81,2500.0,375.09,375.1,374.76,374.81,2500.0
2012-03-29 13:00:00,374.81,374.84,374.63,374.84,700.0,374.81,374.84,374.63,374.84,700.0
2012-03-29 13:05:00,374.82,374.82,374.7,374.8,600.0,374.82,374.82,374.7,374.8,600.0
2012-03-29 13:10:00,374.67,374.75,374.47,374.73,1000.0,374.67,374.75,374.47,374.73,1000.0
2012-03-29 13:15:00,374.86,374.86,374.62,374.64,1700.0,374.86,374.86,374.62,374.64,1700.0
2012-03-29 13:20:00,374.69,374.69,374.64,374.64,600.0,374.69,374.69,374.64,374.64,600.0
2012-03-29 13:25:00,374.67,374.86,374.67,374.81,1000.0,374.67,374.86,374.67,374.81,1000.0
2012-03-29 13:30:00,374.81,374.86,374.71,374.71,1500.0,374.81,374.86,374.71,374.71,1500.0
2012-03-29 13:35:00,374.8,375.06,374.8,374.9,1600.0,374.8,375.06,374.8,374.9,1600.0
2012-03-29 13:40:00,374.9,374.9,374.62,374.62,1000.0,374.9,374.9,374.62,374.62,1000.0
2012-03-29 13:45:00,374.61,374.64,374.39,374.39,2000.0,374.61,374.64,374.39,374.39,2000.0
2012-03-29 13:50:00,374.39,374.57,374.31,374.45,2300.0,374.39,374.57,374.31,374.45,2300.0
2012-03-29 13:55:00,374.56,374.57,374.22,374.22,4100.0,374.56,374.57,374.22,374.22,4100.0
2012-03-29 14:00:00,374.37,374.69,374.34,374.69,2500.0,374.37,374.69,374.34,374.69,2500.0
2012-03-29 14:05:00,374.65,374.7,374.65,374.7,900.0,374.65,374.7,374.65,374.7,900.0
2012-03-29 14:10:00,374.72,374.97,374.58,374.71,4800.0,374.72,374.97,374.58,374.71,4800.0
2012-03-29 14:15:00,374.6,374.71,374.48,374.62,2700.0,374.6,374.71,374.48,374.62,2700.0
2012-03-29 14:20:00,374.67,374.71,374.52,374.52,3200.0,374.67,374.71,374.52,374.52,3200.0
2012-03-29 14:25:00,374.44,374.66,374.43,374.57,8600.0,374.44,374.66,374.43,374.57,8600.0
2012-03-29 14:30:00,374.38,374.58,374.38,374.51,1300.0,374.38,374.58,374.38,374.51,1300.0
2012-03-29 14:35:00,374.65,374.7,374.5,374.5,7600.0,374.65,374.7,374.5,374.5,7600.0
2012-03-29 14:40:00,374.63,374.65,374.63,374.63,1100.0,374.63,374.65,374.63,374.63,1100.0
2012-03-29 14:45:00,374.59,374.61,374.56,374.6,2100.0,374.59,374.61,374.56,374.6,2100.0
2012-03-29 14:50:00,374.55,374.6,374.55,374.6,2200.0,374.55,374.6,374.55,374.6,2200.0
2012-03-29 14:55:00,374.56,374.56,374.23,374.23,2200.0,374.56,374.56,374.23,374.23,2200.0
2012-03-29 15:00:00,374.23,374.45,374.14,374.45,3200.0,374.23,374.45,374.14,374.45,3200.0
2012-03-29 15:05:00,374.45,374.5,374.34,374.44,2700.0,374.45,374.5,374.34,374.44,2700.0
2012-03-29 15:10:00,374.53,374.99,374.53,374.87,3900.0,374.53,374.99,374.53,374.87,3900.0
2012-03-29 15:15:00,374.88,374.94,374.7,374.8,2700.0,374.88,374.94,374.7,374.8,2700.0
2012-03-29 15:20:00,374.81,374.81,374.23,374.39,3600.0,374.81,374.81,374.23,374.39,3600.0
2012-03-29 15:25:00,374.24,374.37,374.23,374.23,4300.0,374.24,374.37,374.23,374.23,4300.0
2012-03-29 15:30:00,374.28,374.28,374.03,374.13,8000.0,374.28,374.28,374.03,374.13,8000.0
2012-03-29 15:35:00,374.18,374.42,374.09,374.23,7600.0,374.18,374.42,374.09,374.23,7600.0
2012-03-29 15:40:00,374.16,374.83,374.14,374.74,5900.0,374.16,374.83,374.14,374.74,5900.0
2012-03-29 15:45:00,374.73,375.14,374.53,374.92,10300.0,374.73,375.14,374.53,374.92,10300.0
2012-03-29 15:50:00,374.86,375.05,374.86,375.05,4500.0,374.86,375.05,374.86,375.05,4500.0
2012-03-29 15:55:00,375.11,375.13,374.32,374.34,9100.0,375.11,375.13,374.32,374.34,9100.0
2012-03-30 09:30:00,376.1,376.1,376.1,376.1,1000.0,376.1,376.1,376.1,376.1,1000.0
2012-03-30 09:35:00,374.89,375.98,374.89,375.07,4200.0,374.89,375.98,374.89,375.07,4200.0
2012-03-30 09:40:00,375.11,375.11,373.32,373.46,3500.0,375.11,375.11,373.32,373.46,3500.0
2012-03-30 09:45:00,373.66,374.08,373.66,373.87,1000.0,373.66,374.08,373.66,373.87,1000.0
2012-03-30 09:50:00,373.88,374.05,373.75,373.81,1900.0,373.88,374.05,373.75,373.81,1900.0
2012-03-30 09:55:00,373.82,374.13,373.74,373.74,1200.0,373.82,374.13,373.74,373.74,1200.0
2012-03-30 10:00:00,374.05,374.06,373.58,373.58,2200.0,374.05,374.06,373.58,373.58,2200.0
2012-03-30 10:05:00,373.87,373.96,373.66,373.66,1300.0,373.87,373.96,373.66,373.66,1300.0
2012-03-30 10:10:00,373.71,374.07,373.71,373.81,3700.0,373.71,374.07,373.71,373.81,3700.0
2012-03-30 10:15:00,373.51,373.78,373.49,373.58,2800.0,373.51,373.78,373.49,373.58,2800.0
2012-03-30 10:20:00,373.48,373.6,373.27,373.39,2100.0,373.48,373.6,373.27,373.39,2100.0
2012-03-30 10:25:00,373.39,373.52,373.22,373.51,2000.0,373.39,373.52,373.22,373.51,2000.0
2012-03-30 10:30:00,373.48,373.56,373.26,373.26,600.0,373.48,373.56,373.26,373.26,600.0
2012-03-30 10:35:00,373.1,373.15,372.8,373.07,3600.0,373.1,373.15,372.8,373.07,3600.0
2012-03-30 10:40:00,373.01,373.01,372.87,372.87,1100.0,373.01,373.01,372.87,372.87,1100.0
2012-03-30 10:45:00,372.88,372.98,372.78,372.78,1500.0,372.88,372.98,372.78,372.78,1500.0
2012-03-30 10:50:00,372.87,372.87,372.69,372.74,1400.0,372.87,372.87,372.69,372.74,1400.0
2012-03-30 10:55:00,372.76,372.8,372.58,372.66,1400.0,372.76,372.8,372.58,372.66,1400.0
2012-03-30 11:00:00,372.65,372.66,372.49,372.58,2200.0,372.65,372.66,372.49,372.58,2200.0
2012-03-30 11:05:00,372.7,372.74,372.64,372.74,900.0,372.7,372.74,372.64,372.74,900.0
2012-03-30 11:10:00,372.61,373.16,372.61,373.12,1700.0,372.61,373.16,372.61,373.12,1700.0
2012-03-30 11:15:00,373.14,373.26,373.05,373.26,1300.0,373.14,373.26,373.05,373.26,1300.0
2012-03-30 11:20:00,373.25,373.31,373.25,373.31,1900.0,373.25,373.31,373.25,373.31,1900.0
2012-03-30 11:25:00,373.37,373.97,373.37,373.97,2000.0,373.37,373.97,373.37,373.97,2000.0
2012-03-30 11:30:00,373.79,374.08,373.79,373.97,1500.0,373.79,374.08,373.79,373.97,1500.0
2012-03-30 11:35:00,374.05,374.07,373.84,373.89,3100.0,374.05,374.07,373.84,373.89,3100.0
2012-03-30 11:40:00,373.98,373.98,373.66,373.66,1900.0,373.98,373.98,373.66,373.66,1900.0
2012-03-30 11:45:00,373.75,373.99,373.68,373.86,1300.0,373.75,373.99,373.68,373.86,1300.0
2012-03-30 11:50:00,373.75,373.98,373.74,373.74,1000.0,373.75,373.98,373.74,373.74,1000.0
2012-03-30 11:55:00,373.74,373.95,373.74,373.83,700.0,373.74,373.95,373.74,373.83,700.0
2012-03-30 12:00:00,373.84,373.89,373.84,373.87,900.0,373.84,373.89,373.84,373.87,900.0
2012-03-30 12:05:00,373.88,374.02,373.7,373.7,3800.0,373.88,374.02,373.7,373.7,3800.0
2012-03-30 12:10:00,373.8,374.03,373.77,374.03,1500.0,373.8,374.03,373.77,374.03,1500.0
2012-03-30 12:15:00,374.03,374.15,373.85,373.85,2100.0,374.03,374.15,373.85,373.85,2100.0
2012-03-30 12:20:00,373.91,373.95,373.84,373.95,1000.0,373.91,373.95,373.84,373.95,1000.0
2012-03-30 12:25:00,373.95,374.04,373.87,374.04,1400.0,373.95,374.04,373.87,374.04,1400.0
2012-03-30 12:30:00,373.98,374.11,373.89,374.11,1500.0,373.98,374.11,373.89,374.11,1500.0
2012-03-30 12:35:00,374.01,374.1,373.97,373.97,2400.0,374.01,374.1,373.97,373.97,2400.0
2012-03-30 12:40:00,374.0,374.09,374.0,374.05,2400.0,374.0,374.09,374.0,374.05,2400.0
2012-03-30 12:45:00,374.0,374.12,373.85,374.12,3400.0,374.0,374.12,373.85,374.12,3400.0
2012-03-30 12:50:00,373.99,373.99,373.76,373.76,2700.0,373.99,373.99,373.76,373.76,2700.0
2012-03-30 12:55:00,373.78,373.89,373.76,373.76,1100.0,373.78,373.89,373.76,373.76,1100.0
2012-03-30 13:00:00,373.76,373.84,373.66,373.77,800.0,373.76,373.84,373.66,373.77,800.0
2012-03-30 13:05:00,373.77,373.77,373.68,373.77,300.0,373.77,373.77,373.68,373.77,300.0
2012-03-30 13:10:00,373.96,374.06,373.74,373.82,3700.0,373.96,374.06,373.74,373.82,3700.0
2012-03-30 13:15:00,373.81,374.1,373.81,374.1,1400.0,373.81,374.1,373.81,374.1,1400.0
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 13:25:00,373.66,373.66,373.66,373.66,0.0,373.66,373.66,373.66,373.66,0.0
2012-03-30 13:30:00,373.89,373.94,373.67,373.94,900.0,373.89,373.94,373.67,373.94,900.0
2012-03-30 13:35:00,374.0,374.06,373.96,374.06,2100.0,374.0,374.06,373.96,374.06,2100.0
2012-03-30 13:40:00,373.97,374.01,373.84,374.01,1900.0,373.97,374.01,373.84,374.01,1900.0
2012-03-30 13:45:00,373.96,374.0,373.85,373.85,2400.0,373.96,374.0,373.85,373.85,2400.0
2012-03-30 13:50:00,373.8,373.81,373.67,373.69,2100.0,373.8,373.81,373.67,373.69,2100.0
2012-03-30 13:55:00,373.75,373.75,373.65,373.65,200.0,373.75,373.75,373.65,373.65,200.0
2012-03-30 14:00:00,373.85,374.03,373.8,374.0,1900.0,373.85,374.03,373.8,374.0,1900.0
2012-03-30 14:05:00,374.06,374.06,373.67,373.79,2300.0,374.06,374.06,373.67,373.79,2300.0
2012-03-30 14:10:00,373.87,374.05,373.8,373.98,2500.0,373.87,374.05,373.8,373.98,2500.0
2012-03-30 14:15:00,373.98,374.05,373.89,374.03,4100.0,373.98,374.05,373.89,374.03,4100.0
2012-03-30 14:20:00,374.0,374.05,373.82,373.82,2000.0,374.0,374.05,373.82,373.82,2000.0
2012-03-30 14:25:00,373.99,374.03,373.89,373.92,3200.0,373.99,374.03,373.89,373.92,3200.0
2012-03-30 14:30:00,373.91,374.12,373.91,373.99,3100.0,373.91,374.12,373.91,373.99,3100.0
2012-03-30 14:35:00,374.0,374.09,373.96,374.0,6200.0,374.0,374.09,373.96,374.0,6200.0
2012-03-30 14:40:00,374.0,374.04,373.84,373.98,2900.0,374.0,374.04,373.84,373.98,2900.0
2012-03-30 14:45:00,373.97,374.22,373.97,374.1,3800.0,373.97,374.22,373.97,374.1,3800.0
2012-03-30 14:50:00,374.14,374.15,374.07,374.14,2800.0,374.14,374.15,374.07,374.14,2800.0
2012-03-30 14:55:00,374.31,374.56,374.2,374.42,3800.0,374.31,374.56,374.2,374.42,3800.0
2012-03-30 15:00:00,374.43,374.55,374.38,374.49,3900.0,374.43,374.55,374.38,374.49,3900.0
2012-03-30 15:05:00,374.4,374.51,374.02,374.15,4200.0,374.4,374.51,374.02,374.15,4200.0
2012-03-30 15:10:00,374.17,374.31,374.02,374.12,7300.0,374.17,374.31,374.02,374.12,7300.0
2012-03-30 15:15:00,374.2,374.25,374.09,374.13,2400.0,374.2,374.25,374.09,374.13,2400.0
2012-03-30 15:20:00,374.12,374.19,374.06,374.06,1600.0,374.12,374.19,374.06,374.06,1600.0
2012-03-30 15:25:00,374.06,374.27,374.06,374.16,4700.0,374.06,374.27,374.06,374.16,4700.0
2012-03-30 15:30:00,374.2,374.51,374.17,374.5,13300.0,374.2,374.51,374.17,374.5,13300.0
2012-03-30 15:35:00,374.44,374.5,374.23,374.23,5600.0,374.44,374.5,374.23,374.23,5600.0
2012-03-30 15:40:00,374.3,374.43,374.19,374.19,7200.0,374.3,374.43,374.19,374.19,7200.0
2012-03-30 15:45:00,374.19,374.19,373.67,374.0,12400.0,374.19,374.19,373.67,374.0,12400.0
2012-03-30 15:50:00,374.03,374.08,373.25,373.25,9700.0,374.03,374.08,373.25,373.25,9700.0
2012-03-30 15:55:00,373.16,373.28,372.54,372.54,25200.0,373.16,373.28,372.54,372.54,25200.0
2012-04-02 09:30:00,377.23,377.23,371.81,372.08,5900.0,377.23,377.23,371.81,372.08,5900.0
2012-04-02 09:35:00,372.31,372.95,371.65,372.36,7800.0,372.31,372.95,371.65,372.36,7800.0
2012-04-02 09:40:00,372.35,372.68,371.99,372.21,2300.0,372.35,372.68,371.99,372.21,2300.0
2012-04-02 09:45:00,372.24,372.65,372.19,372.2,3000.0,372.24,372.65,372.19,372.2,3000.0
2012-04-02 09:50:00,372.58,372.88,372.37,372.65,3700.0,372.58,372.88,372.37,372.65,3700.0
2012-04-02 09:55:00,372.87,373.32,372.72,373.15,4500.0,372.87,373.32,372.72,373.15,4500.0
2012-04-02 10:00:00,373.09,373.53,373.03,373.3,6300.0,373.09,373.53,373.03,373.3,6300.0
2012-04-02 10:05:00,373.19,373.48,373.18,373.36,2600.0,373.19,373.48,373.18,373.36,2600.0
2012-04-02 10:10:00,373.31,373.45,373.28,373.45,2700.0,373.31,373.45,373.28,373.45,2700.0
2012-04-02 10:15:00,373.62,373.77,373.41,373.77,3200.0,373.62,373.77,373.41,373.77,3200.0
2012-04-02 10:20:00,373.8,374.23,373.65,374.19,5100.0,373.8,374.23,373.65,374.19,5100.0
2012-04-02 10:25:00,374.08,374.32,374.04,374.11,5300.0,374.08,374.32,374.04,374.11,5300.0
2012-04-02 10:30:00,374.14,374.24,373.95,374.07,4400.0,374.14,374.24,373.95,374.07,4400.0
2012-04-02 10:35:00,374.23,374.5,374.13,374.24,3900.0,374.23,374.5,374.13,374.24,3900.0
2012-04-02 10:40:00,374.46,374.69,374.34,374.69,2800.0,374.46,374.69,374.34,374.69,2800.0
2012-04-02 10:45:00,374.73,374.93,374.45,374.45,6300.0,374.73,374.93,374.45,374.45,6300.0
2012-04-02 10:50:00,374.5,374.5,374.08,374.21,2900.0,374.5,374.5,374.08,374.21,2900.0
2012-04-02 10:55:00,374.33,374.35,374.21,374.29,2100.0,374.33,374.35,374.21,374.29,2100.0
2012-04-02 11:00:00,374.23,374.4,374.11,374.25,3000.0,374.23,374.4,374.11,374.25,3000.0
2012-04-02 11:05:00,374.16,374.3,374.09,374.3,2900.0,374.16,374.3,374.09,374.3,2900.0
2012-04-02 11:10:00,374.3,374.44,374.13,374.2,2900.0,374.3,374.44,374.13,374.2,2900.0
2012-04-02 11:15:00,374.34,374.47,374.04,374.07,2600.0,374.34,374.47,374.04,374.07,2600.0
2012-04-02 11:20:00,374.08,374.21,374.02,374.21,1300.0,374.08,374.21,374.02,374.21,1300.0
2012-04-02 11:25:00,374.06,374.29,374.05,374.21,4500.0,374.06,374.29,374.05,374.21,4500.0
2012-04-02 11:30:00,374.38,374.38,374.23,374.38,5900.0,374.38,374.38,374.23,374.38,5900.0
2012-04-02 11:35:00,374.38,375.02,374.28,374.99,6900.0,374.38,375.02,374.28,374.99,6900.0
2012-04-02 11:40:00,374.94,374.94,374.8,374.84,2200.0,374.94,374.94,374.8,374.84,2200.0
2012-04-02 11:45:00,374.89,374.97,374.75,374.89,2500.0,374.89,374.97,374.75,374.89,2500.0
2012-04-02 11:50:00,374.87,374.94,374.82,374.93,4400.0,374.87,374.94,374.82,374.93,4400.0
2012-04-02 11:55:00,375.0,375.52,375.0,375.23,2500.0,375.0,375.52,375.0,375.23,2500.0
2012-04-02 12:00:00,375.33,375.57,375.33,375.39,4000.0,375.33,375.57,375.33,375.39,4000.0
2012-04-02 12:05:00,375.51,375.8,375.45,375.69,3900.0,375.51,375.8,375.45,375.69,3900.0
2012-04-02 12:10:00,375.83,376.27,375.83,376.25,2500.0,375.83,376.27,375.83,376.25,2500.0
2012-04-02 12:15:00,376.25,376.51,376.25,376.51,1900.0,376.25,376.51,376.25,376.51,1900.0
2012-04-02 12:20:00,376.53,377.1,376.53,377.09,7600.0,376.53,377.1,376.53,377.09,7600.0
2012-04-02 12:25:00,377.0,377.06,376.73,376.75,4200.0,377.0,377.06,376.73,376.75,4200.0
2012-04-02 12:30:00,376.73,376.97,376.73,376.91,3500.0,376.73,376.97,376.73,376.91,3500.0
2012-04-02 12:35:00,376.91,377.12,376.9,377.07,4900.0,376.91,377.12,376.9,377.07,4900.0
2012-04-02 12:40:00,377.05,377.41,377.05,377.41,1400.0,377.05,377.41,377.05,377.41,1400.0
2012-04-02 12:45:00,377.26,377.96,377.26,377.65,8800.0,377.26,377.96,377.26,377.65,8800.0
2012-04-02 12:50:00,377.89,378.08,377.7,378.02,4100.0,377.89,378.08,377.7,378.02,4100.0
2012-04-02 12:55:00,378.0,378.0,377.88,377.91,1300.0,378.0,378.0,377.88,377.91,1300.0
2012-04-02 13:00:00,377.88,377.98,377.86,377.9,4800.0,377.88,377.98,377.86,377.9,4800.0
2012-04-02 13:05:00,377.89,378.03,377.86,378.03,5400.0,377.89,378.03,377.86,378.03,5400.0
2012-04-02 13:10:00,378.03,378.05,377.92,377.97,1900.0,378.03,378.05,377.92,377.97,1900.0
2012-04-02 13:15:00,377.96,378.08,377.94,378.06,4100.0,377.96,378.08,377.94,378.06,4100.0
2012-04-02 13:20:00,378.06,378.06,377.92,378.06,1400.0,378.06,378.06,377.92,378.06,1400.0
2012-04-02 13:25:00,378.08,378.12,377.89,378.03,2200.0,378.08,378.12,377.89,378.03,2200.0
2012-04-02 13:30:00,378.04,378.26,378.04,378.11,2800.0,378.04,378.26,378.04,378.11,2800.0
2012-04-02 13:35:00,378.08,378.09,377.98,377.98,1600.0,378.08,378.09,377.98,377.98,1600.0
2012-04-02 13:40:00,377.98,378.19,377.9,378.19,2900.0,377.98,378.19,377.9,378.19,2900.0
2012-04-02 13:45:00,378.23,378.45,378.23,378.45,3300.0,378.23,378.45,378.23,378.45,3300.0
2012-04-02 13:50:00,378.49,378.72,378.49,378.53,2000.0,378.49,378.72,378.49,378.53,2000.0
2012-04-02 13:55:00,378.52,378.64,378.51,378.55,1900.0,378.52,378.64,378.51,378.55,1900.0
2012-04-02 14:00:00,378.64,378.74,378.53,378.66,3800.0,378.64,378.74,378.53,378.66,3800.0
2012-04-02 14:05:00,378.7,378.97,378.67,378.97,6100.0,378.7,378.97,378.67,378.97,6100.0
2012-04-02 14:10:00,378.94,379.09,378.85,379.0,37500.0,378.94,379.09,378.85,379.0,37500.0
2012-04-02 14:15:00,378.87,378.88,378.61,378.82,28100.0,378.87,378.88,378.61,378.82,28100.0
2012-04-02 14:20:00,378.8,378.93,378.75,378.75,3300.0,378.8,378.93,378.75,378.75,3300.0
2012-04-02 14:25:00,378.85,378.9,378.79,378.79,26300.0,378.85,378.9,378.79,378.79,26300.0
2012-04-02 14:30:00,378.79,378.99,378.65,378.99,4700.0,378.79,378.99,378.65,378.99,4700.0
2012-04-02 14:35:00,379.05,379.05,378.94,378.97,1600.0,379.05,379.05,378.94,378.97,1600.0
2012-04-02 14:40:00,378.99,379.02,378.9,378.94,4200.0,378.99,379.02,378.9,378.94,4200.0
2012-04-02 14:45:00,378.94,379.05,378.91,378.91,1800.0,378.94,379.05,378.91,378.91,1800.0
2012-04-02 14:50:00,378.92,379.06,378.87,378.94,3300.0,378.92,379.06,378.87,378.94,3300.0
2012-04-02 14:55:00,378.97,379.02,378.8,378.85,4100.0,378.97,379.02,378.8,378.85,4100.0
2012-04-02 15:00:00,378.89,378.96,378.75,378.75,28000.0,378.89,378.96,378.75,378.75,28000.0
2012-04-02 15:05:00,378.84,378.9,378.76,378.9,5200.0,378.84,378.9,378.76,378.9,5200.0
2012-04-02 15:10:00,378.96,379.17,378.96,379.01,5600.0,378.96,379.17,378.96,379.01,5600.0
2012-04-02 15:15:00,379.01,379.01,378.88,378.93,6300.0,379.01,379.01,378.88,378.93,6300.0
2012-04-02 15:20:00,378.97,378.97,378.28,378.34,13800.0,378.97,378.97,378.28,378.34,13800.0
2012-04-02 15:25:00,378.36,378.76,378.36,378.75,9700.0,378.36,378.76,378.36,378.75,9700.0
2012-04-02 15:30:00,378.74,378.9,378.69,378.82,7700.0,378.74,378.9,378.69,378.82,7700.0
2012-04-02 15:35:00,378.82,378.82,378.56,378.56,7800.0,378.82,378.82,378.56,378.56,7800.0
2012-04-02 15:40:00,378.55,378.63,378.39,378.59,11900.0,378.55,378.63,378.39,378.59,11900.0
2012-04-02 15:45:00,378.54,378.54,377.83,377.98,23200.0,378.54,378.54,377.83,377.98,23200.0
2012-04-02 15:50:00,377.99,378.06,377.71,377.74,18400.0,377.99,378.06,377.71,377.74,18400.0
2012-04-02 15:55:00,377.74,378.66,377.72,378.66,17000.0,377.74,378.66,377.72,378.66,17000.0
2012-04-03 09:30:00,384.42,385.28,383.5,384.93,60700.0,384.42,385.28,383.5,384.93,60700.0
2012-04-03 09:35:00,384.98,385.31,384.86,385.01,9500.0,384.98,385.31,384.86,385.01,9500.0
2012-04-03 09:40:00,385.01,385.58,384.76,384.79,30600.0,385.01,385.58,384.76,384.79,30600.0
2012-04-03 09:45:00,384.95,385.31,384.57,384.78,32600.0,384.95,385.31,384.57,384.78,32600.0
2012-04-03 09:50:00,384.88,385.01,384.63,384.8,8500.0,384.88,385.01,384.63,384.8,8500.0
2012-04-03 09:55:00,384.73,385.06,384.73,385.0,7900.0,384.73,385.06,384.73,385.0,7900.0
2012-04-03 10:00:00,384.95,385.19,384.73,385.05,7300.0,384.95,385.19,384.73,385.05,7300.0
2012-04-03 10:05:00,385.08,385.27,384.92,385.06,33400.0,385.08,385.27,384.92,385.06,33400.0
2012-04-03 10:10:00,385.08,385.2,384.95,385.02,19000.0,385.08,385.2,384.95,385.02,19000.0
2012-04-03 10:15:00,385.02,385.15,384.94,385.0,10200.0,385.02,385.15,384.94,385.0,10200.0
2012-04-03 10:20:00,385.0,385.0,384.79,384.93,20300.0,385.0,385.0,384.79,384.93,20300.0
2012-04-03 10:25:00,384.9,385.0,384.81,385.0,4900.0,384.9,385.0,384.81,385.0,4900.0
2012-04-03 10:30:00,384.96,385.0,384.79,384.89,31700.0,384.96,385.0,384.79,384.89,31700.0
2012-04-03 10:35:00,384.87,384.93,384.43,384.69,11500.0,384.87,384.93,384.43,384.69,11500.0
2012-04-03 10:40:00,384.69,385.04,384.65,384.88,64600.0,384.69,385.04,384.65,384.88,64600.0
2012-04-03 10:45:00,384.98,384.98,384.75,384.97,9900.0,384.98,384.98,384.75,384.97,9900.0
2012-04-03 10:50:00,384.87,385.23,384.82,384.94,26900.0,384.87,385.23,384.82,384.94,26900.0
2012-04-03 10:55:00,384.93,385.07,384.9,385.0,5900.0,384.93,385.07,384.9,385.0,5900.0
2012-04-03 11:00:00,384.96,385.04,384.64,384.79,6100.0,384.96,385.04,384.64,384.79,6100.0
2012-04-03 11:05:00,384.62,385.13,384.36,385.13,9900.0,384.62,385.13,384.36,385.13,9900.0
2012-04-03 11:10:00,384.94,385.04,384.88,384.98,2600.0,384.94,385.04,384.88,384.98,2600.0
2012-04-03 11:15:00,385.0,385.0,384.04,384.38,8700.0,385.0,385.0,384.04,384.38,8700.0
2012-04-03 11:20:00,384.51,384.51,383.29,383.67,6800.0,384.51,384.51,383.29,383.67,6800.0
2012-04-03 11:25:00,383.52,383.97,383.43,383.52,6000.0,383.52,383.97,383.43,383.52,6000.0
2012-04-03 11:30:00,383.6,383.6,383.13,383.13,8700.0,383.6,383.6,383.13,383.13,8700.0
2012-04-03 11:35:00,383.2,383.2,382.94,383.06,3800.0,383.2,383.2,382.94,383.06,3800.0
2012-04-03 11:40:00,383.03,383.18,383.03,383.1,1400.0,383.03,383.18,383.03,383.1,1400.0
2012-04-03 11:45:00,383.08,383.26,383.08,383.17,3300.0,383.08,383.26,383.08,383.17,3300.0
2012-04-03 11:50:00,383.32,383.53,383.32,383.53,900.0,383.32,383.53,383.32,383.53,900.0
2012-04-03 11:55:00,383.65,383.91,383.48,383.48,3300.0,383.65,383.91,383.48,383.48,3300.0
2012-04-03 12:00:00,383.68,383.68,383.46,383.61,5000.0,383.68,383.68,383.46,383.61,5000.0
2012-04-03 12:05:00,383.68,383.76,383.52,383.75,1500.0,383.68,383.76,383.52,383.75,1500.0
2012-04-03 12:10:00,383.77,383.92,383.61,383.92,2200.0,383.77,383.92,383.61,383.92,2200.0
2012-04-03 12:15:00,383.88,383.94,383.79,383.94,900.0,383.88,383.94,383.79,383.94,900.0
2012-04-03 12:20:00,383.86,383.98,383.84,383.94,1800.0,383.86,383.98,383.84,383.94,1800.0
2012-04-03 12:25:00,383.97,383.99,383.85,383.9,1500.0,383.97,383.99,383.85,383.9,1500.0
2012-04-03 12:30:00,383.85,384.0,383.83,383.83,1000.0,383.85,384.0,383.83,383.83,1000.0
2012-04-03 12:35:00,383.9,383.9,383.76,383.84,2600.0,383.9,383.9,383.76,383.84,2600.0
2012-04-03 12:40:00,383.85,383.85,383.55,383.66,4700.0,383.85,383.85,383.55,383.66,4700.0
2012-04-03 12:45:00,383.62,383.62,383.32,383.38,1800.0,383.62,383.62,383.32,383.38,1800.0
2012-04-03 12:50:00,383.31,383.5,383.31,383.37,900.0,383.31,383.5,383.31,383.37,900.0
2012-04-03 12:55:00,383.41,383.46,383.4,383.46,1100.0,383.41,383.46,383.4,383.46,1100.0
2012-04-03 13:00:00,383.46,383.47,383.18,383.23,1800.0,383.46,383.47,383.18,383.23,1800.0
2012-04-03 13:05:00,383.25,383.32,382.85,382.91,2400.0,383.25,383.32,382.85,382.91,2400.0
2012-04-03 13:10:00,382.95,382.98,382.87,382.95,1100.0,382.95,382.98,382.87,382.95,1100.0
2012-04-03 13:15:00,383.0,383.31,382.98,383.26,2300.0,383.0,383.31,382.98,383.26,2300.0
2012-04-03 13:20:00,383.28,383.31,383.0,383.0,2200.0,383.28,383.31,383.0,383.0,2200.0
2012-04-03 13:25:00,383.02,383.04,382.86,383.02,4500.0,383.02,383.04,382.86,383.02,4500.0
2012-04-03 13:30:00,383.04,383.12,383.0,383.07,2700.0,383.04,383.12,383.0,383.07,2700.0
2012-04-03 13:35:00,383.08,383.08,383.0,383.0,21600.0,383.08,383.08,383.0,383.0,21600.0
2012-04-03 13:40:00,383.0,383.07,382.97,383.03,3600.0,383.0,383.07,382.97,383.03,3600.0
2012-04-03 13:45:00,383.12,383.15,382.94,383.09,8900.0,383.12,383.15,382.94,383.09,8900.0
2012-04-03 13:50:00,383.05,383.22,382.98,383.15,4400.0,383.05,383.22,382.98,383.15,4400.0
2012-04-03 13:55:00,383.29,383.29,382.93,383.11,3900.0,383.29,383.29,382.93,383.11,3900.0
2012-04-03 14:00:00,383.0,383.01,382.65,382.83,4500.0,383.0,383.01,382.65,382.83,4500.0
2012-04-03 14:05:00,382.7,383.1,382.65,383.02,3100.0,382.7,383.1,382.65,383.02,3100.0
2012-04-03 14:10:00,382.89,383.02,382.73,382.81,3700.0,382.89,383.02,382.73,382.81,3700.0
2012-04-03 14:15:00,382.7,383.0,382.63,382.9,3300.0,382.7,383.0,382.63,382.9,3300.0
2012-04-03 14:20:00,382.85,382.89,382.72,382.85,3300.0,382.85,382.89,382.72,382.85,3300.0
2012-04-03 14:25:00,382.83,382.86,382.67,382.76,4200.0,382.83,382.86,382.67,382.76,4200.0
2012-04-03 14:30:00,382.71,382.81,382.63,382.66,4300.0,382.71,382.81,382.63,382.66,4300.0
2012-04-03 14:35:00,382.7,382.71,382.15,382.15,5700.0,382.7,382.71,382.15,382.15,5700.0
2012-04-03 14:40:00,382.25,382.25,381.85,381.99,8800.0,382.25,382.25,381.85,381.99,8800.0
2012-04-03 14:45:00,381.98,382.09,381.96,381.97,4500.0,381.98,382.09,381.96,381.97,4500.0
2012-04-03 14:50:00,381.98,382.23,381.89,382.06,4700.0,381.98,382.23,381.89,382.06,4700.0
2012-04-03 14:55:00,382.0,382.29,381.95,382.23,2700.0,382.0,382.29,381.95,382.23,2700.0
2012-04-03 15:00:00,382.23,382.83,382.15,382.81,15100.0,382.23,382.83,382.15,382.81,15100.0
2012-04-03 15:05:00,382.81,382.86,382.71,382.76,9300.0,382.81,382.86,382.71,382.76,9300.0
2012-04-03 15:10:00,382.77,382.8,382.54,382.63,9200.0,382.77,382.8,382.54,382.63,9200.0
2012-04-03 15:15:00,382.63,382.71,382.42,382.62,5900.0,382.63,382.71,382.42,382.62,5900.0
2012-04-03 15:20:00,382.58,382.74,382.5,382.64,6900.0,382.58,382.74,382.5,382.64,6900.0
2012-04-03 15:25:00,382.53,382.55,382.22,382.43,5500.0,382.53,382.55,382.22,382.43,5500.0
2012-04-03 15:30:00,382.44,382.56,382.17,382.38,8200.0,382.44,382.56,382.17,382.38,8200.0
2012-04-03 15:35:00,382.3,382.42,382.02,382.16,15100.0,382.3,382.42,382.02,382.16,15100.0
2012-04-03 15:40:00,382.16,382.22,381.8,382.0,10200.0,382.16,382.22,381.8,382.0,10200.0
2012-04-03 15:45:00,381.94,382.08,381.86,381.89,10300.0,381.94,382.08,381.86,381.89,10300.0
2012-04-03 15:50:00,381.93,382.02,381.85,382.0,20500.0,381.93,382.02,381.85,382.0,20500.0
2012-04-03 15:55:00,382.0,382.13,381.83,381.83,24600.0,382.0,382.13,381.83,381.83,24600.0
2012-04-04 09:30:00,381.81,381.81,376.88,380.77,10500.0,381.81,381.81,376.88,380.77,10500.0
2012-04-04 09:35:00,380.83,382.18,380.53,382.13,4500.0,380.83,382.18,380.53,382.13,4500.0
2012-04-04 09:40:00,381.95,382.81,381.61,382.76,5500.0,381.95,382.81,381.61,382.76,5500.0
2012-04-04 09:45:00,382.71,384.0,382.49,384.0,8200.0,382.71,384.0,382.49,384.0,8200.0
2012-04-04 09:50:00,384.0,384.68,383.73,383.73,15400.0,384.0,384.68,383.73,383.73,15400.0
2012-04-04 09:55:00,383.62,384.36,383.61,384.12,5100.0,383.62,384.36,383.61,384.12,5100.0
2012-04-04 10:00:00,384.24,384.26,383.51,383.51,4600.0,384.24,384.26,383.51,383.51,4600.0
2012-04-04 10:05:00,383.36,383.36,382.92,383.03,5100.0,383.36,383.36,382.92,383.03,5100.0
2012-04-04 10:10:00,382.95,383.34,382.85,383.33,3100.0,382.95,383.34,382.85,383.33,3100.0
2012-04-04 10:15:00,383.19,383.5,383.02,383.5,2500.0,383.19,383.5,383.02,383.5,2500.0
2012-04-04 10:20:00,383.43,383.57,383.21,383.56,1500.0,383.43,383.57,383.21,383.56,1500.0
2012-04-04 10:25:00,383.36,383.4,382.8,382.89,2500.0,383.36,383.4,382.8,382.89,2500.0
2012-04-04 10:30:00,382.8,383.04,382.63,382.94,2600.0,382.8,383.04,382.63,382.94,2600.0
2012-04-04 10:35:00,382.8,383.18,382.8,382.98,3500.0,382.8,383.18,382.8,382.98,3500.0
2012-04-04 10:40:00,383.1,383.1,382.82,382.95,1900.0,383.1,383.1,382.82,382.95,1900.0
2012-04-04 10:45:00,382.94,383.14,382.76,383.01,13300.0,382.94,383.14,382.76,383.01,13300.0
2012-04-04 10:50:00,383.0,383.04,382.76,383.0,7600.0,383.0,383.04,382.76,383.0,7600.0
2012-04-04 10:55:00,383.0,383.1,382.64,382.95,2100.0,383.0,383.1,382.64,382.95,2100.0
2012-04-04 11:00:00,382.65,382.66,382.11,382.44,6600.0,382.65,382.66,382.11,382.44,6600.0
2012-04-04 11:05:00,382.09,382.52,382.09,382.49,2000.0,382.09,382.52,382.09,382.49,2000.0
2012-04-04 11:10:00,382.49,382.56,382.23,382.23,1300.0,382.49,382.56,382.23,382.23,1300.0
2012-04-04 11:15:00,382.31,382.38,382.08,382.2,4000.0,382.31,382.38,382.08,382.2,4000.0
2012-04-04 11:20:00,382.2,382.24,381.92,382.23,3400.0,382.2,382.24,381.92,382.23,3400.0
2012-04-04 11:25:00,382.28,382.44,382.14,382.39,3400.0,382.28,382.44,382.14,382.39,3400.0
2012-04-04 11:30:00,382.39,382.64,382.23,382.23,2200.0,382.39,382.64,382.23,382.23,2200.0
2012-04-04 11:35:00,382.18,383.07,382.18,383.0,5500.0,382.18,383.07,382.18,383.0,5500.0
2012-04-04 11:40:00,383.0,383.07,382.86,382.98,2100.0,383.0,383.07,382.86,382.98,2100.0
2012-04-04 11:45:00,382.88,383.23,382.82,382.97,21300.0,382.88,383.23,382.82,382.97,21300.0
2012-04-04 11:50:00,382.96,382.99,382.78,382.94,2800.0,382.96,382.99,382.78,382.94,2800.0
2012-04-04 11:55:00,382.92,382.92,382.66,382.8,2400.0,382.92,382.92,382.66,382.8,2400.0
2012-04-04 12:00:00,382.81,382.81,382.57,382.57,2000.0,382.81,382.81,382.57,382.57,2000.0
2012-04-04 12:05:00,382.52,382.64,382.44,382.54,1600.0,382.52,382.64,382.44,382.54,1600.0
2012-04-04 12:10:00,382.54,382.63,382.44,382.62,1800.0,382.54,382.63,382.44,382.62,1800.0
2012-04-04 12:15:00,382.62,382.82,382.51,382.72,2300.0,382.62,382.82,382.51,382.72,2300.0
2012-04-04 12:20:00,382.73,382.73,382.47,382.59,2600.0,382.73,382.73,382.47,382.59,2600.0
2012-04-04 12:25:00,382.57,382.72,382.43,382.67,5500.0,382.57,382.72,382.43,382.67,5500.0
2012-04-04 12:30:00,382.69,382.89,382.66,382.89,1500.0,382.69,382.89,382.66,382.89,1500.0
2012-04-04 12:35:00,382.79,382.9,382.64,382.64,2300.0,382.79,382.9,382.64,382.64,2300.0
2012-04-04 12:40:00,382.55,382.65,382.52,382.65,2600.0,382.55,382.65,382.52,382.65,2600.0
2012-04-04 12:45:00,382.59,382.72,382.55,382.72,1800.0,382.59,382.72,382.55,382.72,1800.0
2012-04-04 12:50:00,382.75,382.92,382.74,382.74,2500.0,382.75,382.92,382.74,382.74,2500.0
2012-04-04 12:55:00,382.74,382.83,382.66,382.76,1000.0,382.74,382.83,382.66,382.76,1000.0
2012-04-04 13:00:00,382.76,382.8,382.51,382.8,2900.0,382.76,382.8,382.51,382.8,2900.0
2012-04-04 13:05:00,382.63,382.79,382.63,382.65,1800.0,382.63,382.79,382.63,382.65,1800.0
2012-04-04 13:10:00,382.72,382.78,382.62,382.67,2900.0,382.72,382.78,382.62,382.67,2900.0
2012-04-04 13:15:00,382.62,382.79,382.55,382.74,3600.0,382.62,382.79,382.55,382.74,3600.0
2012-04-04 13:20:00,382.77,382.85,382.64,382.68,3100.0,382.77,382.85,382.64,382.68,3100.0
2012-04-04 13:25:00,382.65,382.76,382.61,382.69,3800.0,382.65,382.76,382.61,382.69,3800.0
2012-04-04 13:30:00,382.76,382.81,382.74,382.74,2200.0,382.76,382.81,382.74,382.74,2200.0
2012-04-04 13:35:00,382.8,382.81,382.7,382.73,5700.0,382.8,382.81,382.7,382.73,5700.0
2012-04-04 13:40:00,382.74,382.81,382.67,382.74,3600.0,382.74,382.81,382.67,382.74,3600.0
2012-04-04 13:45:00,382.78,382.86,382.7,382.83,10100.0,382.78,382.86,382.7,382.83,10100.0
2012-04-04 13:50:00,382.81,382.93,382.74,382.8,3700.0,382.81,382.93,382.74,382.8,3700.0
2012-04-04 13:55:00,382.74,382.9,382.73,382.85,10500.0,382.74,382.9,382.73,382.85,10500.0
2012-04-04 14:00:00,382.9,382.95,382.84,382.84,1700.0,382.9,382.95,382.84,382.84,1700.0
2012-04-04 14:05:00,382.84,382.84,382.71,382.71,1900.0,382.84,382.84,382.71,382.71,1900.0
2012-04-04 14:10:00,382.77,382.84,382.73,382.82,5300.0,382.77,382.84,382.73,382.82,5300.0
2012-04-04 14:15:00,382.76,382.8,382.68,382.75,9700.0,382.76,382.8,382.68,382.75,9700.0
2012-04-04 14:20:00,382.76,382.78,382.72,382.72,2900.0,382.76,382.78,382.72,382.72,2900.0
2012-04-04 14:25:00,382.67,382.79,382.64,382.72,3500.0,382.67,382.79,382.64,382.72,3500.0
2012-04-04 14:30:00,382.7,382.85,382.7,382.85,2900.0,382.7,382.85,382.7,382.85,2900.0
2012-04-04 14:35:00,382.87,382.87,382.72,382.74,5600.0,382.87,382.87,382.72,382.74,5600.0
2012-04-04 14:40:00,382.76,383.07,382.62,382.88,5300.0,382.76,383.07,382.62,382.88,5300.0
2012-04-04 14:45:00,382.89,383.07,382.8,382.99,9800.0,382.89,383.07,382.8,382.99,9800.0
2012-04-04 14:50:00,383.0,383.0,382.82,382.82,2700.0,383.0,383.0,382.82,382.82,2700.0
2012-04-04 14:55:00,382.86,382.9,382.68,382.81,3300.0,382.86,382.9,382.68,382.81,3300.0
2012-04-04 15:00:00,382.83,382.89,382.75,382.75,3600.0,382.83,382.89,382.75,382.75,3600.0
2012-04-04 15:05:00,382.76,382.77,382.57,382.66,4800.0,382.76,382.77,382.57,382.66,4800.0
2012-04-04 15:10:00,382.8,382.91,382.51,382.64,8400.0,382.8,382.91,382.51,382.64,8400.0
2012-04-04 15:15:00,382.63,382.84,382.63,382.78,6700.0,382.63,382.84,382.63,382.78,6700.0
2012-04-04 15:20:00,382.79,382.92,382.76,382.8,3700.0,382.79,382.92,382.76,382.8,3700.0
2012-04-04 15:25:00,382.81,382.82,382.68,382.8,8400.0,382.81,382.82,382.68,382.8,8400.0
2012-04-04 15:30:00,382.72,382.78,382.6,382.6,4300.0,382.72,382.78,382.6,382.6,4300.0
2012-04-04 15:35:00,382.6,382.84,382.57,382.75,20500.0,382.6,382.84,382.57,382.75,20500.0
2012-04-04 15:40:00,382.74,382.79,382.4,382.53,5400.0,382.74,382.79,382.4,382.53,5400.0
2012-04-04 15:45:00,382.48,382.49,382.28,382.38,3600.0,382.48,382.49,382.28,382.38,3600.0
2012-04-04 15:50:00,382.43,382.73,382.35,382.73,12500.0,382.43,382.73,382.35,382.73,12500.0
2012-04-04 15:55:00,382.54,382.62,382.41,382.55,23300.0,382.54,382.62,382.41,382.55,23300.0
2012-04-05 09:30:00,384.75,384.75,380.11,382.78,6100.0,384.75,384.75,380.11,382.78,6100.0
2012-04-05 09:35:00,382.05,383.26,381.99,382.54,2200.0,382.05,383.26,381.99,382.54,2200.0
2012-04-05 09:40:00,383.37,383.43,382.62,383.3,6900.0,383.37,383.43,382.62,383.3,6900.0
2012-04-05 09:45:00,383.12,383.12,382.61,382.98,6600.0,383.12,383.12,382.61,382.98,6600.0
2012-04-05 09:50:00,383.0,383.22,382.67,383.0,3400.0,383.0,383.22,382.67,383.0,3400.0
2012-04-05 09:55:00,383.09,383.48,382.94,383.19,70800.0,383.09,383.48,382.94,383.19,70800.0
2012-04-05 10:00:00,383.0,383.24,382.79,382.86,11400.0,383.0,383.24,382.79,382.86,11400.0
2012-04-05 10:05:00,382.88,383.02,382.78,382.85,1500.0,382.88,383.02,382.78,382.85,1500.0
2012-04-05 10:10:00,382.72,382.86,382.44,382.58,2200.0,382.72,382.86,382.44,382.58,2200.0
2012-04-05 10:15:00,382.58,383.0,382.54,383.0,2200.0,382.58,383.0,382.54,383.0,2200.0
2012-04-05 10:20:00,383.0,383.51,382.9,383.26,7200.0,383.0,383.51,382.9,383.26,7200.0
2012-04-05 10:25:00,383.28,383.28,383.02,383.22,5200.0,383.28,383.28,383.02,383.22,5200.0
2012-04-05 10:30:00,383.23,383.23,382.93,383.04,3000.0,383.23,383.23,382.93,383.04,3000.0
2012-04-05 10:35:00,383.09,383.49,383.04,383.48,3500.0,383.09,383.49,383.04,383.48,3500.0
2012-04-05 10:40:00,383.42,383.48,383.15,383.15,3900.0,383.42,383.48,383.15,383.15,3900.0
2012-04-05 10:45:00,383.18,383.32,383.02,383.17,2000.0,383.18,383.32,383.02,383.17,2000.0
2012-04-05 10:50:00,383.26,383.41,383.09,383.34,6300.0,383.26,383.41,383.09,383.34,6300.0
2012-04-05 10:55:00,383.33,383.41,383.21,383.25,7300.0,383.33,383.41,383.21,383.25,7300.0
2012-04-05 11:00:00,383.25,383.45,383.09,383.35,7800.0,383.25,383.45,383.09,383.35,7800.0
2012-04-05 11:05:00,383.25,383.44,383.14,383.34,28200.0,383.25,383.44,383.14,383.34,28200.0
2012-04-05 11:10:00,383.44,383.53,383.21,383.44,19200.0,383.44,383.53,383.21,383.44,19200.0
2012-04-05 11:15:00,383.61,383.65,383.31,383.57,5300.0,383.61,383.65,383.31,383.57,5300.0
2012-04-05 11:20:00,383.65,383.85,383.34,383.6,36400.0,383.65,383.85,383.34,383.6,36400.0
2012-04-05 11:25:00,383.56,384.0,383.41,383.85,26000.0,383.56,384.0,383.41,383.85,26000.0
2012-04-05 11:30:00,383.99,384.09,383.76,383.76,14900.0,383.99,384.09,383.76,383.76,14900.0
2012-04-05 11:35:00,383.94,384.25,383.84,383.9,8100.0,383.94,384.25,383.84,383.9,8100.0
2012-04-05 11:40:00,383.95,384.07,383.75,383.79,6000.0,383.95,384.07,383.75,383.79,6000.0
2012-04-05 11:45:00,383.78,383.9,383.7,383.81,3200.0,383.78,383.9,383.7,383.81,3200.0
2012-04-05 11:50:00,383.82,384.14,383.8,383.9,4000.0,383.82,384.14,383.8,383.9,4000.0
2012-04-05 11:55:00,383.9,383.95,383.79,383.83,5800.0,383.9,383.95,383.79,383.83,5800.0
2012-04-05 12:00:00,383.83,384.09,383.83,383.85,3100.0,383.83,384.09,383.83,383.85,3100.0
2012-04-05 12:05:00,383.91,383.91,383.72,383.72,4900.0,383.91,383.91,383.72,383.72,4900.0
2012-04-05 12:10:00,383.74,383.95,383.64,383.84,1400.0,383.74,383.95,383.64,383.84,1400.0
2012-04-05 12:15:00,383.84,383.88,383.66,383.81,5900.0,383.84,383.88,383.66,383.81,5900.0
2012-04-05 12:20:00,383.81,384.0,383.74,383.86,21800.0,383.81,384.0,383.74,383.86,21800.0
2012-04-05 12:25:00,383.96,384.18,383.96,384.17,23800.0,383.96,384.18,383.96,384.17,23800.0
2012-04-05 12:30:00,384.13,384.22,383.96,384.18,17200.0,384.13,384.22,383.96,384.18,17200.0
2012-04-05 12:35:00,384.19,384.22,384.0,384.08,6600.0,384.19,384.22,384.0,384.08,6600.0
2012-04-05 12:40:00,384.06,384.16,384.0,384.0,6000.0,384.06,384.16,384.0,384.0,6000.0
2012-04-05 12:45:00,384.05,384.19,384.03,384.1,3800.0,384.05,384.19,384.03,384.1,3800.0
2012-04-05 12:50:00,384.09,384.14,384.0,384.12,7200.0,384.09,384.14,384.0,384.12,7200.0
2012-04-05 12:55:00,384.13,384.19,384.0,384.1,6000.0,384.13,384.19,384.0,384.1,6000.0
2012-04-05 13:00:00,384.12,384.22,384.0,384.1,8400.0,384.12,384.22,384.0,384.1,8400.0
2012-04-05 13:05:00,384.1,384.1,383.97,384.06,1100.0,384.1,384.1,383.97,384.06,1100.0
2012-04-05 13:10:00,384.07,384.24,384.07,384.18,29500.0,384.07,384.24,384.07,384.18,29500.0
2012-04-05 13:15:00,384.18,384.25,384.13,384.16,2800.0,384.18,384.25,384.13,384.16,2800.0
2012-04-05 13:20:00,384.26,384.34,384.12,384.12,4200.0,384.26,384.34,384.12,384.12,4200.0
2012-04-05 13:25:00,384.22,384.4,384.2,384.31,2200.0,384.22,384.4,384.2,384.31,2200.0
2012-04-05 13:30:00,384.31,384.38,384.18,384.22,3300.0,384.31,384.38,384.18,384.22,3300.0
2012-04-05 13:35:00,384.24,384.27,384.15,384.2,4600.0,384.24,384.27,384.15,384.2,4600.0
2012-04-05 13:40:00,384.24,384.28,384.13,384.17,3900.0,384.24,384.28,384.13,384.17,3900.0
2012-04-05 13:45:00,384.22,384.4,384.1,384.28,7200.0,384.22,384.4,384.1,384.28,7200.0
2012-04-05 13:50:00,384.3,384.37,384.27,384.27,1500.0,384.3,384.37,384.27,384.27,1500.0
2012-04-05 13:55:00,384.26,384.35,384.09,384.31,2800.0,384.26,384.35,384.09,384.31,2800.0
2012-04-05 14:00:00,384.31,384.37,384.21,384.35,4600.0,384.31,384.37,384.21,384.35,4600.0
2012-04-05 14:05:00,384.37,384.51,384.27,384.46,5700.0,384.37,384.51,384.27,384.46,5700.0
2012-04-05 14:10:00,384.49,384.49,384.36,384.44,3400.0,384.49,384.49,384.36,384.44,3400.0
2012-04-05 14:15:00,384.44,384.56,384.4,384.5,7500.0,384.44,384.56,384.4,384.5,7500.0
2012-04-05 14:20:00,384.54,384.54,384.46,384.48,1300.0,384.54,384.54,384.46,384.48,1300.0
2012-04-05 14:25:00,384.47,384.63,384.47,384.63,3300.0,384.47,384.63,384.47,384.63,3300.0
2012-04-05 14:30:00,384.63,384.64,384.53,384.54,1600.0,384.63,384.64,384.53,384.54,1600.0
2012-04-05 14:35:00,384.49,384.7,384.47,384.47,3500.0,384.49,384.7,384.47,384.47,3500.0
2012-04-05 14:40:00,384.31,384.33,384.22,384.32,800.0,384.31,384.33,384.22,384.32,800.0
2012-04-05 14:45:00,384.33,384.36,384.33,384.35,600.0,384.33,384.36,384.33,384.35,600.0
2012-04-05 14:50:00,384.35,384.82,384.35,384.81,33600.0,384.35,384.82,384.35,384.81,33600.0
2012-04-05 14:55:00,384.72,384.8,384.61,384.7,8600.0,384.72,384.8,384.61,384.7,8600.0
2012-04-05 15:00:00,384.73,384.82,384.52,384.75,25000.0,384.73,384.82,384.52,384.75,25000.0
2012-04-05 15:05:00,384.71,384.85,384.65,384.7,7400.0,384.71,384.85,384.65,384.7,7400.0
2012-04-05 15:10:00,384.65,385.01,384.65,385.0,22200.0,384.65,385.01,384.65,385.0,22200.0
2012-04-05 15:15:00,385.0,385.07,384.86,384.86,8500.0,385.0,385.07,384.86,384.86,8500.0
2012-04-05 15:20:00,384.93,385.06,384.88,384.88,4400.0,384.93,385.06,384.88,384.88,4400.0
2012-04-05 15:25:00,385.02,385.03,384.96,384.97,7700.0,385.02,385.03,384.96,384.97,7700.0
2012-04-05 15:30:00,385.03,385.09,384.61,384.61,5300.0,385.03,385.09,384.61,384.61,5300.0
2012-04-05 15:35:00,384.65,384.67,383.93,384.0,16200.0,384.65,384.67,383.93,384.0,16200.0
2012-04-05 15:40:00,384.04,384.24,383.97,384.01,4900.0,384.04,384.24,383.97,384.01,4900.0
2012-04-05 15:45:00,384.02,384.18,383.6,383.62,6700.0,384.02,384.18,383.6,383.62,6700.0
2012-04-05 15:50:00,383.54,383.79,383.46,383.63,5900.0,383.54,383.79,383.46,383.63,5900.0
2012-04-05 15:55:00,383.79,384.17,383.67,383.74,7700.0,383.79,384.17,383.67,383.74,7700.0
2012-04-09 09:30:00,379.5,380.28,378.66,379.54,7000.0,379.5,380.28,378.66,379.54,7000.0
2012-04-09 09:35:00,379.53,380.37,379.26,380.37,3600.0,379.53,380.37,379.26,380.37,3600.0
2012-04-09 09:40:00,380.4,381.58,380.07,381.58,8700.0,380.4,381.58,380.07,381.58,8700.0
2012-04-09 09:45:00,381.53,381.53,380.79,381.0,6800.0,381.53,381.53,380.79,381.0,6800.0
2012-04-09 09:50:00,380.89,380.95,380.4,380.72,10800.0,380.89,380.95,380.4,380.72,10800.0
2012-04-09 09:55:00,380.72,380.94,380.56,380.75,2600.0,380.72,380.94,380.56,380.75,2600.0
2012-04-09 10:00:00,380.72,382.0,380.68,381.88,6400.0,380.72,382.0,380.68,381.88,6400.0
2012-04-09 10:05:00,381.99,382.45,381.66,382.17,8400.0,381.99,382.45,381.66,382.17,8400.0
2012-04-09 10:10:00,382.13,382.33,381.67,382.14,5700.0,382.13,382.33,381.67,382.14,5700.0
2012-04-09 10:15:00,382.12,382.23,381.83,381.94,3800.0,382.12,382.23,381.83,381.94,3800.0
2012-04-09 10:20:00,381.93,381.99,381.69,381.99,3400.0,381.93,381.99,381.69,381.99,3400.0
2012-04-09 10:25:00,381.99,382.06,381.59,381.67,4700.0,381.99,382.06,381.59,381.67,4700.0
2012-04-09 10:30:00,381.67,381.67,381.28,381.54,4100.0,381.67,381.67,381.28,381.54,4100.0
2012-04-09 10:35:00,381.48,381.7,381.47,381.67,2600.0,381.48,381.7,381.47,381.67,2600.0
2012-04-09 10:40:00,381.62,381.62,381.4,381.4,1500.0,381.62,381.62,381.4,381.4,1500.0
2012-04-09 10:45:00,381.29,381.78,381.22,381.71,3300.0,381.29,381.78,381.22,381.71,3300.0
2012-04-09 10:50:00,381.71,381.86,381.71,381.86,1700.0,381.71,381.86,381.71,381.86,1700.0
2012-04-09 10:55:00,381.92,381.97,381.83,381.83,1100.0,381.92,381.97,381.83,381.83,1100.0
2012-04-09 11:00:00,381.79,382.16,381.66,382.16,8000.0,381.79,382.16,381.66,382.16,8000.0
2012-04-09 11:05:00,381.99,382.11,381.77,381.84,2000.0,381.99,382.11,381.77,381.84,2000.0
2012-04-09 11:10:00,381.79,381.79,381.54,381.59,2500.0,381.79,381.79,381.54,381.59,2500.0
2012-04-09 11:15:00,381.58,382.13,381.55,382.0,4700.0,381.58,382.13,381.55,382.0,4700.0
2012-04-09 11:20:00,381.94,382.18,381.93,382.1,2700.0,381.94,382.18,381.93,382.1,2700.0
2012-04-09 11:25:00,381.98,382.12,381.79,382.01,5000.0,381.98,382.12,381.79,382.01,5000.0
2012-04-09 11:30:00,382.11,382.26,382.11,382.13,2900.0,382.11,382.26,382.11,382.13,2900.0
2012-04-09 11:35:00,382.13,382.2,382.13,382.2,1300.0,382.13,382.2,382.13,382.2,1300.0
2012-04-09 11:40:00,382.05,382.16,382.05,382.16,1000.0,382.05,382.16,382.05,382.16,1000.0
2012-04-09 11:45:00,382.25,382.28,382.2,382.27,1200.0,382.25,382.28,382.2,382.27,1200.0
2012-04-09 11:50:00,382.26,382.26,382.12,382.2,1400.0,382.26,382.26,382.12,382.2,1400.0
2012-04-09 11:55:00,382.26,382.31,382.16,382.25,2800.0,382.26,382.31,382.16,382.25,2800.0
2012-04-09 12:00:00,382.31,382.32,382.2,382.31,2600.0,382.31,382.32,382.2,382.31,2600.0
2012-04-09 12:05:00,382.27,382.69,382.15,382.6,4100.0,382.27,382.69,382.15,382.6,4100.0
2012-04-09 12:10:00,382.6,383.05,382.58,382.7,5700.0,382.6,383.05,382.58,382.7,5700.0
2012-04-09 12:15:00,382.84,382.91,381.98,381.98,7100.0,382.84,382.91,381.98,381.98,7100.0
2012-04-09 12:20:00,381.97,382.06,381.29,381.29,3000.0,381.97,382.06,381.29,381.29,3000.0
2012-04-09 12:25:00,381.14,381.3,380.91,381.26,7700.0,381.14,381.3,380.91,381.26,7700.0
2012-04-09 12:30:00,381.21,381.37,381.17,381.36,4300.0,381.21,381.37,381.17,381.36,4300.0
2012-04-09 12:35:00,381.39,381.52,381.3,381.33,3000.0,381.39,381.52,381.3,381.33,3000.0
2012-04-09 12:40:00,381.26,381.91,381.26,381.67,7100.0,381.26,381.91,381.26,381.67,7100.0
2012-04-09 12:45:00,381.72,381.98,381.59,381.83,4300.0,381.72,381.98,381.59,381.83,4300.0
2012-04-09 12:50:00,381.79,381.92,381.6,381.81,13600.0,381.79,381.92,381.6,381.81,13600.0
2012-04-09 12:55:00,381.8,382.07,381.59,382.07,7500.0,381.8,382.07,381.59,382.07,7500.0
2012-04-09 13:00:00,382.07,382.13,381.83,381.83,5700.0,382.07,382.13,381.83,381.83,5700.0
2012-04-09 13:05:00,381.93,382.14,381.83,382.14,4000.0,381.93,382.14,381.83,382.14,4000.0
2012-04-09 13:10:00,382.14,382.51,382.14,382.51,3000.0,382.14,382.51,382.14,382.51,3000.0
2012-04-09 13:15:00,382.46,382.48,382.34,382.45,1700.0,382.46,382.48,382.34,382.45,1700.0
2012-04-09 13:20:00,382.44,382.51,382.3,382.41,4200.0,382.44,382.51,382.3,382.41,4200.0
2012-04-09 13:25:00,382.42,382.48,382.05,382.05,2000.0,382.42,382.48,382.05,382.05,2000.0
2012-04-09 13:30:00,382.07,382.07,381.8,381.8,2200.0,382.07,382.07,381.8,381.8,2200.0
2012-04-09 13:35:00,381.79,381.98,381.66,381.98,2100.0,381.79,381.98,381.66,381.98,2100.0
2012-04-09 13:40:00,381.88,382.13,381.88,382.1,1000.0,381.88,382.13,381.88,382.1,1000.0
2012-04-09 13:45:00,382.1,382.34,382.1,382.27,2600.0,382.1,382.34,382.1,382.27,2600.0
2012-04-09 13:50:00,382.34,382.62,382.3,382.52,7400.0,382.34,382.62,382.3,382.52,7400.0
2012-04-09 13:55:00,382.52,382.84,382.46,382.76,1900.0,382.52,382.84,382.46,382.76,1900.0
2012-04-09 14:00:00,382.78,382.89,382.53,382.63,5300.0,382.78,382.89,382.53,382.63,5300.0
2012-04-09 14:05:00,382.64,383.0,382.62,383.0,3600.0,382.64,383.0,382.62,383.0,3600.0
2012-04-09 14:10:00,383.06,383.54,382.81,383.54,6600.0,383.06,383.54,382.81,383.54,6600.0
2012-04-09 14:15:00,383.5,383.7,382.9,383.22,20700.0,383.5,383.7,382.9,383.22,20700.0
2012-04-09 14:20:00,383.26,383.64,382.95,383.14,13800.0,383.26,383.64,382.95,383.14,13800.0
2012-04-09 14:25:00,383.04,383.4,383.04,383.14,5000.0,383.04,383.4,383.04,383.14,5000.0
2012-04-09 14:30:00,382.94,383.23,382.85,383.13,5800.0,382.94,383.23,382.85,383.13,5800.0
2012-04-09 14:35:00,383.32,383.37,383.05,383.17,6200.0,383.32,383.37,383.05,383.17,6200.0
2012-04-09 14:40:00,383.19,383.57,383.14,383.31,10200.0,383.19,383.57,383.14,383.31,10200.0
2012-04-09 14:45:00,383.38,383.72,383.38,383.72,3100.0,383.38,383.72,383.38,383.72,3100.0
2012-04-09 14:50:00,383.63,383.78,383.22,383.5,4200.0,383.63,383.78,383.22,383.5,4200.0
2012-04-09 14:55:00,383.57,384.0,383.57,383.85,9100.0,383.57,384.0,383.57,383.85,9100.0
2012-04-09 15:00:00,383.55,384.09,383.55,383.96,11500.0,383.55,384.09,383.55,383.96,11500.0
2012-04-09 15:05:00,383.96,384.3,383.82,383.97,17300.0,383.96,384.3,383.82,383.97,17300.0
2012-04-09 15:10:00,383.88,384.13,383.87,383.92,12100.0,383.88,384.13,383.87,383.92,12100.0
2012-04-09 15:15:00,383.69,384.05,383.69,384.05,6700.0,383.69,384.05,383.69,384.05,6700.0
2012-04-09 15:20:00,384.06,384.06,383.71,383.98,11400.0,384.06,384.06,383.71,383.98,11400.0
2012-04-09 15:25:00,383.87,384.03,383.87,383.96,8100.0,383.87,384.03,383.87,383.96,8100.0
2012-04-09 15:30:00,383.96,384.06,383.81,383.98,10300.0,383.96,384.06,383.81,383.98,10300.0
2012-04-09 15:35:00,384.06,384.17,383.86,384.02,9600.0,384.06,384.17,383.86,384.02,9600.0
2012-04-09 15:40:00,383.95,384.04,383.69,383.8,20000.0,383.95,384.04,383.69,383.8,20000.0
2012-04-09 15:45:00,383.65,383.86,383.46,383.62,17600.0,383.65,383.86,383.46,383.62,17600.0
2012-04-09 15:50:00,383.66,383.69,383.48,383.51,6800.0,383.66,383.69,383.48,383.51,6800.0
2012-04-09 15:55:00,383.51,383.66,383.49,383.5,7400.0,383.51,383.66,383.49,383.5,7400.0
2012-04-10 09:30:00,382.95,383.42,381.08,381.63,8700.0,382.95,383.42,381.08,381.63,8700.0
2012-04-10 09:35:00,381.55,382.24,381.55,381.6,5000.0,381.55,382.24,381.55,381.6,5000.0
2012-04-10 09:40:00,381.65,381.87,380.95,381.55,11000.0,381.65,381.87,380.95,381.55,11000.0
2012-04-10 09:45:00,381.43,382.5,381.0,382.13,12800.0,381.43,382.5,381.0,382.13,12800.0
2012-04-10 09:50:00,382.17,382.72,382.01,382.35,9600.0,382.17,382.72,382.01,382.35,9600.0
2012-04-10 09:55:00,382.33,382.64,382.1,382.24,4000.0,382.33,382.64,382.1,382.24,4000.0
2012-04-10 10:00:00,382.18,383.15,382.05,382.66,14900.0,382.18,383.15,382.05,382.66,14900.0
2012-04-10 10:05:00,382.56,382.68,382.28,382.33,5800.0,382.56,382.68,382.28,382.33,5800.0
2012-04-10 10:10:00,382.34,382.55,382.15,382.46,8900.0,382.34,382.55,382.15,382.46,8900.0
2012-04-10 10:15:00,382.26,382.57,381.93,382.21,7700.0,382.26,382.57,381.93,382.21,7700.0
2012-04-10 10:20:00,382.21,382.5,381.81,382.41,12700.0,382.21,382.5,381.81,382.41,12700.0
2012-04-10 10:25:00,382.35,382.41,382.11,382.17,6100.0,382.35,382.41,382.11,382.17,6100.0
2012-04-10 10:30:00,382.26,382.27,381.74,382.0,11100.0,382.26,382.27,381.74,382.0,11100.0
2012-04-10 10:35:00,381.82,382.02,381.76,381.95,10700.0,381.82,382.02,381.76,381.95,10700.0
2012-04-10 10:40:00,381.8,381.83,381.2,381.4,15900.0,381.8,381.83,381.2,381.4,15900.0
2012-04-10 10:45:00,381.42,381.67,380.88,381.23,13100.0,381.42,381.67,380.88,381.23,13100.0
2012-04-10 10:50:00,381.25,381.36,381.11,381.2,7100.0,381.25,381.36,381.11,381.2,7100.0
2012-04-10 10:55:00,381.16,381.22,380.77,381.21,5400.0,381.16,381.22,380.77,381.21,5400.0
2012-04-10 11:00:00,381.21,381.22,380.81,381.01,8300.0,381.21,381.22,380.81,381.01,8300.0
2012-04-10 11:05:00,381.04,381.2,380.91,380.91,4400.0,381.04,381.2,380.91,380.91,4400.0
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 11:15:00,381.08,381.08,381.08,381.08,0.0,381.08,381.08,381.08,381.08,0.0
2012-04-10 11:20:00,380.69,380.99,380.68,380.92,7400.0,380.69,380.99,380.68,380.92,7400.0
2012-04-10 11:25:00,380.87,381.16,380.85,380.87,1700.0,380.87,381.16,380.85,380.87,1700.0
2012-04-10 11:30:00,380.97,380.97,380.67,380.91,700.0,380.97,380.97,380.67,380.91,700.0
2012-04-10 11:35:00,380.58,381.01,380.58,380.94,4600.0,380.58,381.01,380.58,380.94,4600.0
2012-04-10 11:40:00,381.0,381.08,380.82,381.01,5000.0,381.0,381.08,380.82,381.01,5000.0
2012-04-10 11:45:00,381.04,381.16,380.78,380.93,5000.0,381.04,381.16,380.78,380.93,5000.0
2012-04-10 11:50:00,380.9,381.07,380.22,380.23,14100.0,380.9,381.07,380.22,380.23,14100.0
2012-04-10 11:55:00,380.03,380.17,379.41,379.46,2600.0,380.03,380.17,379.41,379.46,2600.0
2012-04-10 12:00:00,379.45,379.6,379.42,379.56,4200.0,379.45,379.6,379.42,379.56,4200.0
2012-04-10 12:05:00,379.43,379.6,379.38,379.57,8400.0,379.43,379.6,379.38,379.57,8400.0
2012-04-10 12:10:00,379.46,379.48,378.57,378.57,3500.0,379.46,379.48,378.57,378.57,3500.0
2012-04-10 12:15:00,378.67,378.75,378.08,378.32,4700.0,378.67,378.75,378.08,378.32,4700.0
2012-04-10 12:20:00,378.35,378.55,378.2,378.21,3100.0,378.35,378.55,378.2,378.21,3100.0
2012-04-10 12:25:00,378.3,378.32,378.12,378.26,2600.0,378.3,378.32,378.12,378.26,2600.0
2012-04-10 12:30:00,378.3,378.55,378.3,378.45,6600.0,378.3,378.55,378.3,378.45,6600.0
2012-04-10 12:35:00,378.4,378.63,378.3,378.47,5800.0,378.4,378.63,378.3,378.47,5800.0
2012-04-10 12:40:00,378.33,378.71,378.33,378.58,1900.0,378.33,378.71,378.33,378.58,1900.0
2012-04-10 12:45:00,378.58,378.66,378.36,378.36,4300.0,378.58,378.66,378.36,378.36,4300.0
2012-04-10 12:50:00,378.37,378.44,378.17,378.3,4600.0,378.37,378.44,378.17,378.3,4600.0
2012-04-10 12:55:00,378.32,378.42,378.12,378.2,7600.0,378.32,378.42,378.12,378.2,7600.0
2012-04-10 13:00:00,378.2,378.2,377.85,377.91,6200.0,378.2,378.2,377.85,377.91,6200.0
2012-04-10 13:05:00,377.9,377.9,377.41,377.43,5600.0,377.9,377.9,377.41,377.43,5600.0
2012-04-10 13:10:00,377.58,377.62,377.37,377.37,3000.0,377.58,377.62,377.37,377.37,3000.0
2012-04-10 13:15:00,377.5,377.55,376.69,377.17,5900.0,377.5,377.55,376.69,377.17,5900.0
2012-04-10 13:20:00,377.2,377.39,376.79,376.92,3800.0,377.2,377.39,376.79,376.92,3800.0
2012-04-10 13:25:00,377.06,377.13,377.0,377.0,1500.0,377.06,377.13,377.0,377.0,1500.0
2012-04-10 13:30:00,377.01,377.19,376.92,377.19,4400.0,377.01,377.19,376.92,377.19,4400.0
2012-04-10 13:35:00,377.2,377.47,377.2,377.35,1900.0,377.2,377.47,377.2,377.35,1900.0
2012-04-10 13:40:00,377.39,377.44,377.21,377.3,3500.0,377.39,377.44,377.21,377.3,3500.0
2012-04-10 13:45:00,377.41,377.64,377.24,377.64,4200.0,377.41,377.64,377.24,377.64,4200.0
2012-04-10 13:50:00,377.5,377.68,377.48,377.52,3100.0,377.5,377.68,377.48,377.52,3100.0
2012-04-10 13:55:00,377.51,377.56,377.51,377.56,700.0,377.51,377.56,377.51,377.56,700.0
2012-04-10 14:00:00,377.52,377.68,377.49,377.62,3500.0,377.52,377.68,377.49,377.62,3500.0
2012-04-10 14:05:00,377.54,377.61,377.54,377.55,1400.0,377.54,377.61,377.54,377.55,1400.0
2012-04-10 14:10:00,377.62,377.72,377.58,377.69,8000.0,377.62,377.72,377.58,377.69,8000.0
2012-04-10 14:15:00,377.6,377.78,377.58,377.71,8700.0,377.6,377.78,377.58,377.71,8700.0
2012-04-10 14:20:00,377.7,377.78,377.58,377.68,4600.0,377.7,377.78,377.58,377.68,4600.0
2012-04-10 14:25:00,377.67,377.86,377.6,377.71,2700.0,377.67,377.86,377.6,377.71,2700.0
2012-04-10 14:30:00,377.75,377.75,377.24,377.43,6800.0,377.75,377.75,377.24,377.43,6800.0
2012-04-10 14:35:00,377.47,377.52,377.07,377.07,1600.0,377.47,377.52,377.07,377.07,1600.0
2012-04-10 14:40:00,376.98,377.02,376.76,376.99,1900.0,376.98,377.02,376.76,376.99,1900.0
2012-04-10 14:45:00,376.97,376.97,376.58,376.58,2600.0,376.97,376.97,376.58,376.58,2600.0
2012-04-10 14:50:00,376.63,376.72,376.47,376.47,3000.0,376.63,376.72,376.47,376.47,3000.0
2012-04-10 14:55:00,376.46,376.46,375.75,375.75,5900.0,376.46,376.46,375.75,375.75,5900.0
2012-04-10 15:00:00,375.67,375.8,375.61,375.78,6000.0,375.67,375.8,375.61,375.78,6000.0
2012-04-10 15:05:00,375.78,376.15,375.78,376.1,10000.0,375.78,376.15,375.78,376.1,10000.0
2012-04-10 15:10:00,376.09,376.17,375.96,375.98,10300.0,376.09,376.17,375.96,375.98,10300.0
2012-04-10 15:15:00,375.99,376.18,375.95,375.98,9600.0,375.99,376.18,375.95,375.98,9600.0
2012-04-10 15:20:00,375.98,376.34,375.98,376.2,10000.0,375.98,376.34,375.98,376.2,10000.0
2012-04-10 15:25:00,376.26,376.31,376.11,376.23,8000.0,376.26,376.31,376.11,376.23,8000.0
2012-04-10 15:30:00,376.23,377.01,376.18,377.01,9500.0,376.23,377.01,376.18,377.01,9500.0
2012-04-10 15:35:00,377.02,377.28,376.99,377.24,11500.0,377.02,377.28,376.99,377.24,11500.0
2012-04-10 15:40:00,377.26,377.26,377.02,377.1,7700.0,377.26,377.26,377.02,377.1,7700.0
2012-04-10 15:45:00,377.14,377.27,376.58,377.0,29100.0,377.14,377.27,376.58,377.0,29100.0
2012-04-10 15:50:00,376.98,376.98,376.04,376.2,15900.0,376.98,376.98,376.04,376.2,15900.0
2012-04-10 15:55:00,376.2,376.32,375.83,375.83,44300.0,376.2,376.32,375.83,375.83,44300.0
2012-04-11 09:30:00,379.75,380.32,377.1,377.81,7000.0,379.75,380.32,377.1,377.81,7000.0
2012-04-11 09:35:00,378.21,378.49,377.12,377.12,2900.0,378.21,378.49,377.12,377.12,2900.0
2012-04-11 09:40:00,377.37,377.73,377.13,377.6,5000.0,377.37,377.73,377.13,377.6,5000.0
2012-04-11 09:45:00,377.6,379.25,377.56,379.25,5700.0,377.6,379.25,377.56,379.25,5700.0
2012-04-11 09:50:00,379.2,379.71,378.77,379.64,5100.0,379.2,379.71,378.77,379.64,5100.0
2012-04-11 09:55:00,379.86,380.35,379.86,380.08,3800.0,379.86,380.35,379.86,380.08,3800.0
2012-04-11 10:00:00,380.03,380.1,379.77,379.89,4000.0,380.03,380.1,379.77,379.89,4000.0
2012-04-11 10:05:00,379.92,379.92,378.76,378.76,3900.0,379.92,379.92,378.76,378.76,3900.0
2012-04-11 10:10:00,378.87,378.9,378.42,378.64,7800.0,378.87,378.9,378.42,378.64,7800.0
2012-04-11 10:15:00,378.7,378.88,378.66,378.85,1500.0,378.7,378.88,378.66,378.85,1500.0
2012-04-11 10:20:00,378.85,378.85,378.37,378.48,2700.0,378.85,378.85,378.37,378.48,2700.0
2012-04-11 10:25:00,378.55,378.55,378.32,378.32,2700.0,378.55,378.55,378.32,378.32,2700.0
2012-04-11 10:30:00,378.37,378.59,378.37,378.55,2900.0,378.37,378.59,378.37,378.55,2900.0
2012-04-11 10:35:00,378.61,378.98,378.45,378.97,3400.0,378.61,378.98,378.45,378.97,3400.0
2012-04-11 10:40:00,378.96,378.96,378.71,378.95,4100.0,378.96,378.96,378.71,378.95,4100.0
2012-04-11 10:45:00,378.95,378.98,378.71,378.71,2300.0,378.95,378.98,378.71,378.71,2300.0
2012-04-11 10:50:00,378.79,378.8,378.52,378.57,5200.0,378.79,378.8,378.52,378.57,5200.0
2012-04-11 10:55:00,378.59,378.73,378.34,378.5,5800.0,378.59,378.73,378.34,378.5,5800.0
2012-04-11 11:00:00,378.48,378.48,377.96,378.1,4900.0,378.48,378.48,377.96,378.1,4900.0
2012-04-11 11:05:00,378.07,378.19,377.74,378.19,4700.0,378.07,378.19,377.74,378.19,4700.0
2012-04-11 11:10:00,378.25,378.25,377.88,378.16,3400.0,378.25,378.25,377.88,378.16,3400.0
2012-04-11 11:15:00,378.15,378.15,377.58,377.58,20400.0,378.15,378.15,377.58,377.58,20400.0
2012-04-11 11:20:00,377.56,377.56,377.26,377.26,2100.0,377.56,377.56,377.26,377.26,2100.0
2012-04-11 11:25:00,377.27,377.29,377.06,377.1,2400.0,377.27,377.29,377.06,377.1,2400.0
2012-04-11 11:30:00,376.84,377.29,376.84,377.29,1600.0,376.84,377.29,376.84,377.29,1600.0
2012-04-11 11:35:00,377.18,377.38,377.12,377.22,2300.0,377.18,377.38,377.12,377.22,2300.0
2012-04-11 11:40:00,377.29,377.29,376.99,377.1,2300.0,377.29,377.29,376.99,377.1,2300.0
2012-04-11 11:45:00,377.1,377.17,377.03,377.17,2700.0,377.1,377.17,377.03,377.17,2700.0
2012-04-11 11:50:00,377.19,377.92,377.19,377.92,2800.0,377.19,377.92,377.19,377.92,2800.0
2012-04-11 11:55:00,378.0,378.12,377.96,378.01,4400.0,378.0,378.12,377.96,378.01,4400.0
2012-04-11 12:00:00,378.0,378.19,377.8,378.19,3800.0,378.0,378.19,377.8,378.19,3800.0
2012-04-11 12:05:00,378.11,378.28,377.79,377.99,6500.0,378.11,378.28,377.79,377.99,6500.0
2012-04-11 12:10:00,378.01,378.29,377.95,378.2,6800.0,378.01,378.29,377.95,378.2,6800.0
2012-04-11 12:15:00,378.31,378.43,378.25,378.35,3700.0,378.31,378.43,378.25,378.35,3700.0
2012-04-11 12:20:00,378.29,378.37,378.03,378.03,5200.0,378.29,378.37,378.03,378.03,5200.0
2012-04-11 12:25:00,378.12,378.13,377.7,378.01,2700.0,378.12,378.13,377.7,378.01,2700.0
2012-04-11 12:30:00,378.15,378.34,377.94,378.13,4000.0,378.15,378.34,377.94,378.13,4000.0
2012-04-11 12:35:00,378.12,378.4,378.11,378.19,7100.0,378.12,378.4,378.11,378.19,7100.0
2012-04-11 12:40:00,378.26,378.33,378.12,378.17,3700.0,378.26,378.33,378.12,378.17,3700.0
2012-04-11 12:45:00,378.12,378.12,377.94,377.95,4500.0,378.12,378.12,377.94,377.95,4500.0
2012-04-11 12:50:00,377.95,378.3,377.74,378.22,4800.0,377.95,378.3,377.74,378.22,4800.0
2012-04-11 12:55:00,378.15,378.36,377.9,377.91,3000.0,378.15,378.36,377.9,377.91,3000.0
2012-04-11 13:00:00,377.93,378.04,377.77,378.04,3900.0,377.93,378.04,377.77,378.04,3900.0
2012-04-11 13:05:00,377.97,378.21,377.97,378.15,1800.0,377.97,378.21,377.97,378.15,1800.0
2012-04-11 13:10:00,378.15,378.15,377.5,377.51,5100.0,378.15,378.15,377.5,377.51,5100.0
2012-04-11 13:15:00,377.5,377.65,377.47,377.61,2300.0,377.5,377.65,377.47,377.61,2300.0
2012-04-11 13:20:00,377.7,377.76,377.61,377.61,1700.0,377.7,377.76,377.61,377.61,1700.0
2012-04-11 13:25:00,377.63,378.02,377.62,377.91,2900.0,377.63,378.02,377.62,377.91,2900.0
2012-04-11 13:30:00,377.96,378.01,377.81,377.93,2800.0,377.96,378.01,377.81,377.93,2800.0
2012-04-11 13:35:00,377.94,378.11,377.93,378.11,2300.0,377.94,378.11,377.93,378.11,2300.0
2012-04-11 13:40:00,378.11,378.29,377.98,377.98,7800.0,378.11,378.29,377.98,377.98,7800.0
2012-04-11 13:45:00,378.0,378.11,377.94,378.02,2200.0,378.0,378.11,377.94,378.02,2200.0
2012-04-11 13:50:00,378.04,378.09,377.65,377.97,5200.0,378.04,378.09,377.65,377.97,5200.0
2012-04-11 13:55:00,377.84,377.84,376.85,376.96,14300.0,377.84,377.84,376.85,376.96,14300.0
2012-04-11 14:00:00,376.95,377.19,376.92,377.18,9900.0,376.95,377.19,376.92,377.18,9900.0
2012-04-11 14:05:00,377.1,377.11,376.91,377.06,3800.0,377.1,377.11,376.91,377.06,3800.0
2012-04-11 14:10:00,377.07,377.42,376.93,377.22,4700.0,377.07,377.42,376.93,377.22,4700.0
2012-04-11 14:15:00,377.32,377.32,376.98,377.03,2100.0,377.32,377.32,376.98,377.03,2100.0
2012-04-11 14:20:00,377.0,377.3,376.99,377.21,3600.0,377.0,377.3,376.99,377.21,3600.0
2012-04-11 14:25:00,377.2,377.29,377.03,377.25,2100.0,377.2,377.29,377.03,377.25,2100.0
2012-04-11 14:30:00,377.27,377.53,377.27,377.31,4700.0,377.27,377.53,377.27,377.31,4700.0
2012-04-11 14:35:00,377.38,377.77,377.38,377.72,3100.0,377.38,377.77,377.38,377.72,3100.0
2012-04-11 14:40:00,377.75,377.76,377.64,377.71,2500.0,377.75,377.76,377.64,377.71,2500.0
2012-04-11 14:45:00,377.74,377.85,377.6,377.82,4300.0,377.74,377.85,377.6,377.82,4300.0
2012-04-11 14:50:00,377.83,377.86,377.63,377.86,3200.0,377.83,377.86,377.63,377.86,3200.0
2012-04-11 14:55:00,377.87,378.0,377.75,377.9,6200.0,377.87,378.0,377.75,377.9,6200.0
2012-04-11 15:00:00,378.0,378.1,377.84,377.96,12400.0,378.0,378.1,377.84,377.96,12400.0
2012-04-11 15:05:00,377.96,378.01,377.8,377.91,20500.0,377.96,378.01,377.8,377.91,20500.0
2012-04-11 15:10:00,377.88,378.0,377.73,377.74,3700.0,377.88,378.0,377.73,377.74,3700.0
2012-04-11 15:15:00,377.73,377.8,377.68,377.8,3700.0,377.73,377.8,377.68,377.8,3700.0
2012-04-11 15:20:00,377.79,377.86,377.72,377.77,4300.0,377.79,377.86,377.72,377.77,4300.0
2012-04-11 15:25:00,377.8,377.99,377.78,377.95,5400.0,377.8,377.99,377.78,377.95,5400.0
2012-04-11 15:30:00,377.94,378.03,377.81,377.99,5700.0,377.94,378.03,377.81,377.99,5700.0
2012-04-11 15:35:00,378.01,378.01,377.66,377.67,7900.0,378.01,378.01,377.66,377.67,7900.0
2012-04-11 15:40:00,377.67,377.77,377.08,377.39,19100.0,377.67,377.77,377.08,377.39,19100.0
2012-04-11 15:45:00,377.4,377.61,377.32,377.44,8700.0,377.4,377.61,377.32,377.44,8700.0
2012-04-11 15:50:00,377.36,377.49,376.48,376.92,29500.0,377.36,377.49,376.48,376.92,29500.0
2012-04-11 15:55:00,376.95,377.32,376.82,377.06,14000.0,376.95,377.32,376.82,377.06,14000.0
2012-04-12 09:30:00,375.91,377.03,373.84,377.02,9700.0,375.91,377.03,373.84,377.02,9700.0
2012-04-12 09:35:00,376.76,377.32,376.51,377.32,1700.0,376.76,377.32,376.51,377.32,1700.0
2012-04-12 09:40:00,377.32,378.25,377.32,378.22,3200.0,377.32,378.25,377.32,378.22,3200.0
2012-04-12 09:45:00,378.0,378.2,377.93,377.94,1700.0,378.0,378.2,377.93,377.94,1700.0
2012-04-12 09:50:00,377.93,378.09,377.0,377.0,3600.0,377.93,378.09,377.0,377.0,3600.0
2012-04-12 09:55:00,377.18,377.3,377.04,377.04,2000.0,377.18,377.3,377.04,377.04,2000.0
2012-04-12 10:00:00,377.25,377.25,376.75,376.81,1800.0,377.25,377.25,376.75,376.81,1800.0
2012-04-12 10:05:00,376.51,376.73,376.46,376.59,2700.0,376.51,376.73,376.46,376.59,2700.0
2012-04-12 10:10:00,376.57,376.57,376.3,376.31,2300.0,376.57,376.57,376.3,376.31,2300.0
2012-04-12 10:15:00,376.29,376.52,376.2,376.2,2300.0,376.29,376.52,376.2,376.2,2300.0
2012-04-12 10:20:00,376.18,376.34,375.77,375.78,3200.0,376.18,376.34,375.77,375.78,3200.0
2012-04-12 10:25:00,375.95,376.48,375.94,376.46,1900.0,375.95,376.48,375.94,376.46,1900.0
2012-04-12 10:30:00,376.41,376.58,376.18,376.58,2900.0,376.41,376.58,376.18,376.58,2900.0
2012-04-12 10:35:00,376.53,377.2,376.53,377.2,2000.0,376.53,377.2,376.53,377.2,2000.0
2012-04-12 10:40:00,377.18,377.8,377.18,377.69,2100.0,377.18,377.8,377.18,377.69,2100.0
2012-04-12 10:45:00,377.75,378.31,377.74,378.31,2200.0,377.75,378.31,377.74,378.31,2200.0
2012-04-12 10:50:00,378.15,378.2,378.08,378.1,1500.0,378.15,378.2,378.08,378.1,1500.0
2012-04-12 10:55:00,378.07,378.07,377.49,377.49,1400.0,378.07,378.07,377.49,377.49,1400.0
2012-04-12 11:00:00,377.4,377.74,377.36,377.74,1800.0,377.4,377.74,377.36,377.74,1800.0
2012-04-12 11:05:00,377.96,377.96,377.49,377.67,800.0,377.96,377.96,377.49,377.67,800.0
2012-04-12 11:10:00,377.35,377.86,377.35,377.73,1800.0,377.35,377.86,377.35,377.73,1800.0
2012-04-12 11:15:00,377.92,377.92,377.53,377.56,1200.0,377.92,377.92,377.53,377.56,1200.0
2012-04-12 11:20:00,377.67,377.72,377.53,377.72,1500.0,377.67,377.72,377.53,377.72,1500.0
2012-04-12 11:25:00,377.72,377.95,377.72,377.89,1900.0,377.72,377.95,377.72,377.89,1900.0
2012-04-12 11:30:00,377.89,378.04,377.87,377.99,1600.0,377.89,378.04,377.87,377.99,1600.0
2012-04-12 11:35:00,378.1,378.1,377.8,378.02,2200.0,378.1,378.1,377.8,378.02,2200.0
2012-04-12 11:40:00,378.0,378.38,377.99,378.36,3300.0,378.0,378.38,377.99,378.36,3300.0
2012-04-12 11:45:00,378.37,378.55,378.35,378.55,2800.0,378.37,378.55,378.35,378.55,2800.0
2012-04-12 11:50:00,378.55,378.63,378.45,378.45,1200.0,378.55,378.63,378.45,378.45,1200.0
2012-04-12 11:55:00,378.54,378.66,378.49,378.66,1200.0,378.54,378.66,378.49,378.66,1200.0
2012-04-12 12:00:00,378.66,378.88,378.66,378.88,1200.0,378.66,378.88,378.66,378.88,1200.0
2012-04-12 12:05:00,378.75,378.86,378.74,378.86,1200.0,378.75,378.86,378.74,378.86,1200.0
2012-04-12 12:10:00,378.87,378.92,378.77,378.77,3200.0,378.87,378.92,378.77,378.77,3200.0
2012-04-12 12:15:00,378.72,378.81,378.64,378.74,1700.0,378.72,378.81,378.64,378.74,1700.0
2012-04-12 12:20:00,378.73,378.73,378.66,378.66,700.0,378.73,378.73,378.66,378.66,700.0
2012-04-12 12:25:00,378.63,378.82,378.62,378.68,2400.0,378.63,378.82,378.62,378.68,2400.0
2012-04-12 12:30:00,378.68,378.68,378.68,378.68,0.0,378.68,378.68,378.68,378.68,0.0
2012-04-12 12:35:00,378.75,378.82,378.75,378.82,600.0,378.75,378.82,378.75,378.82,600.0
2012-04-12 12:40:00,378.92,379.27,378.92,379.27,1800.0,378.92,379.27,378.92,379.27,1800.0
2012-04-12 12:45:00,379.27,379.31,379.14,379.19,1400.0,379.27,379.31,379.14,379.19,1400.0
2012-04-12 12:50:00,379.21,379.3,379.06,379.12,5700.0,379.21,379.3,379.06,379.12,5700.0
2012-04-12 12:55:00,379.13,379.28,379.1,379.15,1900.0,379.13,379.28,379.1,379.15,1900.0
2012-04-12 13:00:00,379.24,379.26,379.01,379.13,6500.0,379.24,379.26,379.01,379.13,6500.0
2012-04-12 13:05:00,379.23,379.29,378.97,378.99,3800.0,379.23,379.29,378.97,378.99,3800.0
2012-04-12 13:10:00,379.09,379.29,379.09,379.15,1900.0,379.09,379.29,379.09,379.15,1900.0
2012-04-12 13:15:00,379.06,379.2,379.01,379.2,1200.0,379.06,379.2,379.01,379.2,1200.0
2012-04-12 13:20:00,379.07,379.14,379.02,379.02,700.0,379.07,379.14,379.02,379.02,700.0
2012-04-12 13:25:00,379.09,379.13,378.83,378.83,1700.0,379.09,379.13,378.83,378.83,1700.0
2012-04-12 13:30:00,378.93,379.01,378.83,378.9,1600.0,378.93,379.01,378.83,378.9,1600.0
2012-04-12 13:35:00,378.83,378.83,378.78,378.81,300.0,378.83,378.83,378.78,378.81,300.0
2012-04-12 13:40:00,378.71,378.73,378.69,378.72,400.0,378.71,378.73,378.69,378.72,400.0
2012-04-12 13:45:00,378.7,378.79,378.7,378.74,1500.0,378.7,378.79,378.7,378.74,1500.0
2012-04-12 13:50:00,378.86,379.01,378.86,379.01,800.0,378.86,379.01,378.86,379.01,800.0
2012-04-12 13:55:00,379.05,379.05,378.81,378.81,3000.0,379.05,379.05,378.81,378.81,3000.0
2012-04-12 14:00:00,378.94,379.12,378.94,379.09,1600.0,378.94,379.12,378.94,379.09,1600.0
2012-04-12 14:05:00,379.18,379.18,379.05,379.16,2500.0,379.18,379.18,379.05,379.16,2500.0
2012-04-12 14:10:00,379.14,379.22,379.03,379.1,20600.0,379.14,379.22,379.03,379.1,20600.0
2012-04-12 14:15:00,379.13,379.34,379.13,379.27,4100.0,379.13,379.34,379.13,379.27,4100.0
2012-04-12 14:20:00,379.2,379.33,379.03,379.18,5900.0,379.2,379.33,379.03,379.18,5900.0
2012-04-12 14:25:00,379.21,379.3,379.06,379.25,4000.0,379.21,379.3,379.06,379.25,4000.0
2012-04-12 14:30:00,379.21,379.27,379.02,379.04,2000.0,379.21,379.27,379.02,379.04,2000.0
2012-04-12 14:35:00,379.06,379.32,379.06,379.21,4700.0,379.06,379.32,379.06,379.21,4700.0
2012-04-12 14:40:00,379.2,379.31,379.12,379.28,4500.0,379.2,379.31,379.12,379.28,4500.0
2012-04-12 14:45:00,379.28,379.28,379.1,379.1,2800.0,379.28,379.28,379.1,379.1,2800.0
2012-04-12 14:50:00,379.13,379.27,379.1,379.19,6700.0,379.13,379.27,379.1,379.19,6700.0
2012-04-12 14:55:00,379.24,379.27,379.06,379.11,2400.0,379.24,379.27,379.06,379.11,2400.0
2012-04-12 15:00:00,379.11,379.22,379.11,379.14,5300.0,379.11,379.22,379.11,379.14,5300.0
2012-04-12 15:05:00,379.15,379.21,379.09,379.09,4400.0,379.15,379.21,379.09,379.09,4400.0
2012-04-12 15:10:00,379.09,379.16,379.09,379.13,2800.0,379.09,379.16,379.09,379.13,2800.0
2012-04-12 15:15:00,379.13,379.18,379.05,379.07,6100.0,379.13,379.18,379.05,379.07,6100.0
2012-04-12 15:20:00,379.1,379.1,379.02,379.05,4200.0,379.1,379.1,379.02,379.05,4200.0
2012-04-12 15:25:00,379.06,379.09,379.0,379.08,4600.0,379.06,379.09,379.0,379.08,4600.0
2012-04-12 15:30:00,379.06,379.14,378.92,379.01,9300.0,379.06,379.14,378.92,379.01,9300.0
2012-04-12 15:35:00,379.08,379.1,379.04,379.08,6600.0,379.08,379.1,379.04,379.08,6600.0
2012-04-12 15:40:00,379.06,379.13,378.83,378.84,8200.0,379.06,379.13,378.83,378.84,8200.0
2012-04-12 15:45:00,378.85,379.1,378.81,378.81,8100.0,378.85,379.1,378.81,378.81,8100.0
2012-04-12 15:50:00,378.79,379.03,378.79,379.03,6300.0,378.79,379.03,378.79,379.03,6300.0
2012-04-12 15:55:00,379.08,379.12,378.61,378.61,5200.0,379.08,379.12,378.61,378.61,5200.0
2012-04-13 09:30:00,378.74,378.74,376.6,378.39,2300.0,378.74,378.74,376.6,378.39,2300.0
2012-04-13 09:35:00,378.27,379.38,378.22,379.38,2700.0,378.27,379.38,378.22,379.38,2700.0
2012-04-13 09:40:00,379.29,380.16,379.29,380.16,2000.0,379.29,380.16,379.29,380.16,2000.0
2012-04-13 09:45:00,380.03,380.18,379.57,379.7,5300.0,380.03,380.18,379.57,379.7,5300.0
2012-04-13 09:50:00,379.69,379.69,378.93,379.05,2200.0,379.69,379.69,378.93,379.05,2200.0
2012-04-13 09:55:00,379.04,379.27,378.84,379.03,1100.0,379.04,379.27,378.84,379.03,1100.0
2012-04-13 10:00:00,379.2,379.77,379.2,379.44,1300.0,379.2,379.77,379.2,379.44,1300.0
2012-04-13 10:05:00,379.56,379.58,379.34,379.34,4400.0,379.56,379.58,379.34,379.34,4400.0
2012-04-13 10:10:00,379.3,379.44,379.3,379.39,1600.0,379.3,379.44,379.3,379.39,1600.0
2012-04-13 10:15:00,379.0,379.37,378.04,378.04,7000.0,379.0,379.37,378.04,378.04,7000.0
2012-04-13 10:20:00,378.05,378.37,377.49,377.53,3000.0,378.05,378.37,377.49,377.53,3000.0
2012-04-13 10:25:00,377.51,378.03,377.51,377.81,1100.0,377.51,378.03,377.51,377.81,1100.0
2012-04-13 10:30:00,377.65,377.93,377.61,377.93,700.0,377.65,377.93,377.61,377.93,700.0
2012-04-13 10:35:00,377.93,378.41,377.92,378.41,2700.0,377.93,378.41,377.92,378.41,2700.0
2012-04-13 10:40:00,378.24,378.24,376.79,376.79,5200.0,378.24,378.24,376.79,376.79,5200.0
2012-04-13 10:45:00,376.69,376.69,375.52,376.0,5500.0,376.69,376.69,375.52,376.0,5500.0
2012-04-13 10:50:00,376.05,376.06,375.42,375.42,5000.0,376.05,376.06,375.42,375.42,5000.0
2012-04-13 10:55:00,375.49,375.6,375.01,375.14,6400.0,375.49,375.6,375.01,375.14,6400.0
2012-04-13 11:00:00,375.13,375.68,375.13,375.68,1000.0,375.13,375.68,375.13,375.68,1000.0
2012-04-13 11:05:00,375.57,375.86,375.53,375.65,2800.0,375.57,375.86,375.53,375.65,2800.0
2012-04-13 11:10:00,375.72,376.47,375.72,376.4,3500.0,375.72,376.47,375.72,376.4,3500.0
2012-04-13 11:15:00,376.34,376.59,376.34,376.52,1100.0,376.34,376.59,376.34,376.52,1100.0
2012-04-13 11:20:00,376.59,377.2,376.57,377.09,1600.0,376.59,377.2,376.57,377.09,1600.0
2012-04-13 11:25:00,377.09,377.31,376.99,377.19,3200.0,377.09,377.31,376.99,377.19,3200.0
2012-04-13 11:30:00,377.32,377.65,377.29,377.65,1400.0,377.32,377.65,377.29,377.65,1400.0
2012-04-13 11:35:00,377.68,377.73,377.6,377.6,1000.0,377.68,377.73,377.6,377.6,1000.0
2012-04-13 11:40:00,377.69,377.71,377.5,377.65,1800.0,377.69,377.71,377.5,377.65,1800.0
2012-04-13 11:45:00,377.62,378.86,377.62,378.86,17300.0,377.62,378.86,377.62,378.86,17300.0
2012-04-13 11:50:00,378.67,378.67,378.03,378.03,1500.0,378.67,378.67,378.03,378.03,1500.0
2012-04-13 11:55:00,378.02,378.26,377.8,378.26,1700.0,378.02,378.26,377.8,378.26,1700.0
2012-04-13 12:00:00,378.28,378.61,378.28,378.61,800.0,378.28,378.61,378.28,378.61,800.0
2012-04-13 12:05:00,378.76,378.94,378.45,378.75,6000.0,378.76,378.94,378.45,378.75,6000.0
2012-04-13 12:10:00,378.87,379.89,378.8,379.67,30300.0,378.87,379.89,378.8,379.67,30300.0
2012-04-13 12:15:00,379.43,379.63,379.27,379.27,3600.0,379.43,379.63,379.27,379.27,3600.0
2012-04-13 12:20:00,379.38,379.78,379.32,379.78,2700.0,379.38,379.78,379.32,379.78,2700.0
2012-04-13 12:25:00,379.69,379.86,379.69,379.86,1400.0,379.69,379.86,379.69,379.86,1400.0
2012-04-13 12:30:00,379.88,380.09,379.88,380.06,2100.0,379.88,380.09,379.88,380.06,2100.0
2012-04-13 12:35:00,380.05,380.94,380.03,380.64,7500.0,380.05,380.94,380.03,380.64,7500.0
2012-04-13 12:40:00,380.84,381.33,380.84,381.33,3200.0,380.84,381.33,380.84,381.33,3200.0
2012-04-13 12:45:00,381.33,382.24,381.33,382.16,5700.0,381.33,382.24,381.33,382.16,5700.0
2012-04-13 12:50:00,382.13,382.34,382.0,382.24,3000.0,382.13,382.34,382.0,382.24,3000.0
2012-04-13 12:55:00,382.24,382.44,382.1,382.44,1900.0,382.24,382.44,382.1,382.44,1900.0
2012-04-13 13:00:00,382.29,382.29,382.2,382.2,800.0,382.29,382.29,382.2,382.2,800.0
2012-04-13 13:05:00,382.2,382.32,382.2,382.3,2500.0,382.2,382.32,382.2,382.3,2500.0
2012-04-13 13:10:00,382.3,382.66,382.21,382.66,2200.0,382.3,382.66,382.21,382.66,2200.0
2012-04-13 13:15:00,382.72,382.96,382.43,382.51,5200.0,382.72,382.96,382.43,382.51,5200.0
2012-04-13 13:20:00,382.49,382.57,382.12,382.13,2700.0,382.49,382.57,382.12,382.13,2700.0
2012-04-13 13:25:00,382.23,382.24,382.02,382.08,2500.0,382.23,382.24,382.02,382.08,2500.0
2012-04-13 13:30:00,382.07,382.27,382.07,382.25,3400.0,382.07,382.27,382.07,382.25,3400.0
2012-04-13 13:35:00,382.29,382.4,382.17,382.4,2700.0,382.29,382.4,382.17,382.4,2700.0
2012-04-13 13:40:00,382.34,382.41,382.24,382.27,4300.0,382.34,382.41,382.24,382.27,4300.0
2012-04-13 13:45:00,382.27,382.31,382.09,382.09,1800.0,382.27,382.31,382.09,382.09,1800.0
2012-04-13 13:50:00,382.1,382.2,382.1,382.19,2500.0,382.1,382.2,382.1,382.19,2500.0
2012-04-13 13:55:00,382.2,382.45,382.08,382.17,6200.0,382.2,382.45,382.08,382.17,6200.0
2012-04-13 14:00:00,382.07,382.28,381.89,381.99,4800.0,382.07,382.28,381.89,381.99,4800.0
2012-04-13 14:05:00,382.07,382.34,382.06,382.28,3900.0,382.07,382.34,382.06,382.28,3900.0
2012-04-13 14:10:00,382.29,382.34,382.29,382.3,2300.0,382.29,382.34,382.29,382.3,2300.0
2012-04-13 14:15:00,382.36,382.43,382.2,382.27,2900.0,382.36,382.43,382.2,382.27,2900.0
2012-04-13 14:20:00,382.33,382.37,382.14,382.37,9100.0,382.33,382.37,382.14,382.37,9100.0
2012-04-13 14:25:00,382.33,382.37,382.18,382.3,3000.0,382.33,382.37,382.18,382.3,3000.0
2012-04-13 14:30:00,382.4,382.43,382.26,382.39,3700.0,382.4,382.43,382.26,382.39,3700.0
2012-04-13 14:35:00,382.42,382.42,382.28,382.34,4800.0,382.42,382.42,382.28,382.34,4800.0
2012-04-13 14:40:00,382.31,382.46,382.07,382.07,8700.0,382.31,382.46,382.07,382.07,8700.0
2012-04-13 14:45:00,382.16,382.4,382.09,382.24,4500.0,382.16,382.4,382.09,382.24,4500.0
2012-04-13 14:50:00,382.26,382.42,382.24,382.34,1500.0,382.26,382.42,382.24,382.34,1500.0
2012-04-13 14:55:00,382.36,382.4,382.23,382.31,3000.0,382.36,382.4,382.23,382.31,3000.0
2012-04-13 15:00:00,382.31,382.31,381.14,381.19,15800.0,382.31,382.31,381.14,381.19,15800.0
2012-04-13 15:05:00,381.17,381.59,381.13,381.44,8500.0,381.17,381.59,381.13,381.44,8500.0
2012-04-13 15:10:00,381.67,381.81,381.67,381.81,2000.0,381.67,381.81,381.67,381.81,2000.0
2012-04-13 15:15:00,381.77,381.95,381.61,381.69,3700.0,381.77,381.95,381.61,381.69,3700.0
2012-04-13 15:20:00,382.06,382.08,381.81,381.9,6100.0,382.06,382.08,381.81,381.9,6100.0
2012-04-13 15:25:00,381.88,382.18,381.88,382.14,4800.0,381.88,382.18,381.88,382.14,4800.0
2012-04-13 15:30:00,382.12,382.13,381.84,381.84,10900.0,382.12,382.13,381.84,381.84,10900.0
2012-04-13 15:35:00,381.67,381.67,381.07,381.62,9600.0,381.67,381.67,381.07,381.62,9600.0
2012-04-13 15:40:00,381.63,381.71,381.55,381.55,12000.0,381.63,381.71,381.55,381.55,12000.0
2012-04-13 15:45:00,381.53,381.53,381.0,381.0,9700.0,381.53,381.53,381.0,381.0,9700.0
2012-04-13 15:50:00,381.0,381.13,380.56,380.81,11400.0,381.0,381.13,380.56,380.81,11400.0
2012-04-13 15:55:00,380.82,381.05,380.6,380.72,9700.0,380.82,381.05,380.6,380.72,9700.0
2012-04-16 09:30:00,380.16,383.61,379.72,383.5,8000.0,380.16,383.61,379.72,383.5,8000.0
2012-04-16 09:35:00,383.18,383.2,381.97,381.97,6600.0,383.18,383.2,381.97,381.97,6600.0
2012-04-16 09:40:00,382.0,382.41,381.34,381.36,5700.0,382.0,382.41,381.34,381.36,5700.0
2012-04-16 09:45:00,381.24,381.49,380.63,381.44,3100.0,381.24,381.49,380.63,381.44,3100.0
2012-04-16 09:50:00,380.97,380.97,380.63,380.63,1200.0,380.97,380.97,380.63,380.63,1200.0
2012-04-16 09:55:00,380.68,380.68,380.02,380.09,5000.0,380.68,380.68,380.02,380.09,5000.0
2012-04-16 10:00:00,379.98,379.98,378.56,378.69,6600.0,379.98,379.98,378.56,378.69,6600.0
2012-04-16 10:05:00,378.85,379.31,378.85,379.25,4300.0,378.85,379.31,378.85,379.25,4300.0
2012-04-16 10:10:00,379.28,379.76,379.26,379.62,4000.0,379.28,379.76,379.26,379.62,4000.0
2012-04-16 10:15:00,379.65,379.99,379.18,379.27,3100.0,379.65,379.99,379.18,379.27,3100.0
2012-04-16 10:20:00,379.17,379.17,378.42,378.97,3700.0,379.17,379.17,378.42,378.97,3700.0
2012-04-16 10:25:00,378.87,379.68,378.7,379.68,4400.0,378.87,379.68,378.7,379.68,4400.0
2012-04-16 10:30:00,379.7,380.45,379.7,380.19,5600.0,379.7,380.45,379.7,380.19,5600.0
2012-04-16 10:35:00,380.16,380.19,379.76,379.96,3200.0,380.16,380.19,379.76,379.96,3200.0
2012-04-16 10:40:00,379.8,379.87,379.66,379.67,1600.0,379.8,379.87,379.66,379.67,1600.0
2012-04-16 10:45:00,379.63,380.18,379.62,380.18,2500.0,379.63,380.18,379.62,380.18,2500.0
2012-04-16 10:50:00,379.95,380.16,379.88,379.88,3000.0,379.95,380.16,379.88,379.88,3000.0
2012-04-16 10:55:00,380.06,380.71,380.05,380.63,4900.0,380.06,380.71,380.05,380.63,4900.0
2012-04-16 11:00:00,380.7,381.55,380.7,381.29,4900.0,380.7,381.55,380.7,381.29,4900.0
2012-04-16 11:05:00,381.29,381.42,381.09,381.34,1100.0,381.29,381.42,381.09,381.34,1100.0
2012-04-16 11:10:00,381.36,381.77,381.32,381.62,3400.0,381.36,381.77,381.32,381.62,3400.0
2012-04-16 11:15:00,381.65,381.7,381.21,381.26,1800.0,381.65,381.7,381.21,381.26,1800.0
2012-04-16 11:20:00,381.3,381.3,381.19,381.2,800.0,381.3,381.3,381.19,381.2,800.0
2012-04-16 11:25:00,381.05,381.1,380.67,380.99,3400.0,381.05,381.1,380.67,380.99,3400.0
2012-04-16 11:30:00,380.99,381.08,380.58,380.97,2700.0,380.99,381.08,380.58,380.97,2700.0
2012-04-16 11:35:00,380.96,381.05,380.81,381.02,4700.0,380.96,381.05,380.81,381.02,4700.0
2012-04-16 11:40:00,381.06,381.28,380.79,380.85,3800.0,381.06,381.28,380.79,380.85,3800.0
2012-04-16 11:45:00,380.85,381.0,380.81,380.87,800.0,380.85,381.0,380.81,380.87,800.0
2012-04-16 11:50:00,380.73,380.89,380.7,380.7,1000.0,380.73,380.89,380.7,380.7,1000.0
2012-04-16 11:55:00,380.62,380.92,380.52,380.92,1700.0,380.62,380.92,380.52,380.92,1700.0
2012-04-16 12:00:00,380.78,380.98,380.61,380.98,1300.0,380.78,380.98,380.61,380.98,1300.0
2012-04-16 12:05:00,380.88,380.88,380.66,380.66,400.0,380.88,380.88,380.66,380.66,400.0
2012-04-16 12:10:00,380.87,380.89,380.57,380.87,4000.0,380.87,380.89,380.57,380.87,4000.0
2012-04-16 12:15:00,380.87,381.23,380.76,380.77,2000.0,380.87,381.23,380.76,380.77,2000.0
2012-04-16 12:20:00,380.76,380.86,380.76,380.84,3100.0,380.76,380.86,380.76,380.84,3100.0
2012-04-16 12:25:00,380.68,381.0,380.68,380.97,3400.0,380.68,381.0,380.68,380.97,3400.0
2012-04-16 12:30:00,380.82,380.83,380.56,380.6,2000.0,380.82,380.83,380.56,380.6,2000.0
2012-04-16 12:35:00,380.54,380.8,380.23,380.71,10300.0,380.54,380.8,380.23,380.71,10300.0
2012-04-16 12:40:00,380.7,380.78,380.7,380.78,900.0,380.7,380.78,380.7,380.78,900.0
2012-04-16 12:45:00,380.65,380.81,380.65,380.81,1200.0,380.65,380.81,380.65,380.81,1200.0
2012-04-16 12:50:00,380.72,380.86,380.47,380.51,1500.0,380.72,380.86,380.47,380.51,1500.0
2012-04-16 12:55:00,380.44,380.82,380.44,380.81,1100.0,380.44,380.82,380.44,380.81,1100.0
2012-04-16 13:00:00,380.65,380.85,380.65,380.85,300.0,380.65,380.85,380.65,380.85,300.0
2012-04-16 13:05:00,380.5,380.62,380.46,380.46,3700.0,380.5,380.62,380.46,380.46,3700.0
2012-04-16 13:10:00,380.47,380.47,380.17,380.17,500.0,380.47,380.47,380.17,380.17,500.0
2012-04-16 13:15:00,380.25,380.4,380.17,380.2,2400.0,380.25,380.4,380.17,380.2,2400.0
2012-04-16 13:20:00,380.21,380.21,380.03,380.15,400.0,380.21,380.21,380.03,380.15,400.0
2012-04-16 13:25:00,380.16,380.17,379.83,380.03,4300.0,380.16,380.17,379.83,380.03,4300.0
2012-04-16 13:30:00,380.02,380.2,379.93,380.13,2100.0,380.02,380.2,379.93,380.13,2100.0
2012-04-16 13:35:00,380.36,380.73,380.3,380.73,1100.0,380.36,380.73,380.3,380.73,1100.0
2012-04-16 13:40:00,380.69,380.76,380.61,380.76,2200.0,380.69,380.76,380.61,380.76,2200.0
2012-04-16 13:45:00,380.7,380.78,380.59,380.71,1000.0,380.7,380.78,380.59,380.71,1000.0
2012-04-16 13:50:00,380.71,380.85,380.52,380.52,1600.0,380.71,380.85,380.52,380.52,1600.0
2012-04-16 13:55:00,380.72,381.08,380.72,380.83,1300.0,380.72,381.08,380.72,380.83,1300.0
2012-04-16 14:00:00,380.88,380.94,380.38,380.38,1000.0,380.88,380.94,380.38,380.38,1000.0
2012-04-16 14:05:00,380.52,380.65,380.47,380.48,1400.0,380.52,380.65,380.47,380.48,1400.0
2012-04-16 14:10:00,380.67,380.88,380.5,380.88,1500.0,380.67,380.88,380.5,380.88,1500.0
2012-04-16 14:15:00,380.99,381.12,380.94,381.11,700.0,380.99,381.12,380.94,381.11,700.0
2012-04-16 14:20:00,381.03,381.12,380.92,381.08,1300.0,381.03,381.12,380.92,381.08,1300.0
2012-04-16 14:25:00,380.91,381.04,380.71,380.92,3600.0,380.91,381.04,380.71,380.92,3600.0
2012-04-16 14:30:00,380.99,381.34,380.89,381.24,3200.0,380.99,381.34,380.89,381.24,3200.0
2012-04-16 14:35:00,381.29,381.8,381.29,381.57,3600.0,381.29,381.8,381.29,381.57,3600.0
2012-04-16 14:40:00,381.76,381.87,381.39,381.44,2700.0,381.76,381.87,381.39,381.44,2700.0
2012-04-16 14:45:00,381.43,381.69,381.23,381.56,2400.0,381.43,381.69,381.23,381.56,2400.0
2012-04-16 14:50:00,381.63,382.0,381.54,381.55,4300.0,381.63,382.0,381.54,381.55,4300.0
2012-04-16 14:55:00,381.37,381.37,381.1,381.29,700.0,381.37,381.37,381.1,381.29,700.0
2012-04-16 15:00:00,381.34,381.34,380.82,380.82,1700.0,381.34,381.34,380.82,380.82,1700.0
2012-04-16 15:05:00,380.64,380.96,380.58,380.74,3300.0,380.64,380.96,380.58,380.74,3300.0
2012-04-16 15:10:00,380.96,380.96,380.62,380.7,2400.0,380.96,380.96,380.62,380.7,2400.0
2012-04-16 15:15:00,380.71,380.99,380.7,380.99,2400.0,380.71,380.99,380.7,380.99,2400.0
2012-04-16 15:20:00,381.0,381.0,379.4,380.42,24400.0,381.0,381.0,379.4,380.42,24400.0
2012-04-16 15:25:00,380.19,380.36,379.31,379.93,18200.0,380.19,380.36,379.31,379.93,18200.0
2012-04-16 15:30:00,379.94,380.52,379.94,380.52,3500.0,379.94,380.52,379.94,380.52,3500.0
2012-04-16 15:35:00,380.29,380.66,380.12,380.57,2900.0,380.29,380.66,380.12,380.57,2900.0
2012-04-16 15:40:00,380.64,380.8,380.45,380.73,4500.0,380.64,380.8,380.45,380.73,4500.0
2012-04-16 15:45:00,380.78,380.9,380.48,380.81,7600.0,380.78,380.9,380.48,380.81,7600.0
2012-04-16 15:50:00,380.67,380.67,380.24,380.54,7600.0,380.67,380.67,380.24,380.54,7600.0
2012-04-16 15:55:00,380.57,380.91,380.56,380.8,16100.0,380.57,380.91,380.56,380.8,16100.0
2012-04-17 09:30:00,382.53,383.24,379.42,380.48,6500.0,382.53,383.24,379.42,380.48,6500.0
2012-04-17 09:35:00,380.25,381.51,380.25,381.26,29100.0,380.25,381.51,380.25,381.26,29100.0
2012-04-17 09:40:00,381.31,382.0,381.31,381.88,3100.0,381.31,382.0,381.31,381.88,3100.0
2012-04-17 09:45:00,381.86,381.86,381.54,381.6,1000.0,381.86,381.86,381.54,381.6,1000.0
2012-04-17 09:50:00,381.82,381.82,381.38,381.42,4000.0,381.82,381.82,381.38,381.42,4000.0
2012-04-17 09:55:00,381.5,381.67,381.38,381.55,16700.0,381.5,381.67,381.38,381.55,16700.0
2012-04-17 10:00:00,381.42,381.5,380.6,381.0,9900.0,381.42,381.5,380.6,381.0,9900.0
2012-04-17 10:05:00,380.95,381.11,379.84,379.84,4300.0,380.95,381.11,379.84,379.84,4300.0
2012-04-17 10:10:00,380.06,380.06,379.91,379.92,1000.0,380.06,380.06,379.91,379.92,1000.0
2012-04-17 10:15:00,379.9,379.9,378.88,378.88,4100.0,379.9,379.9,378.88,378.88,4100.0
2012-04-17 10:20:00,379.02,379.27,379.01,379.26,1400.0,379.02,379.27,379.01,379.26,1400.0
2012-04-17 10:25:00,379.3,379.3,378.73,378.91,6500.0,379.3,379.3,378.73,378.91,6500.0
2012-04-17 10:30:00,378.96,379.22,378.69,378.9,4300.0,378.96,379.22,378.69,378.9,4300.0
2012-04-17 10:35:00,378.85,378.92,378.58,378.58,2400.0,378.85,378.92,378.58,378.58,2400.0
2012-04-17 10:40:00,378.68,378.68,378.02,378.02,4600.0,378.68,378.68,378.02,378.02,4600.0
2012-04-17 10:45:00,378.17,378.28,378.0,378.1,1700.0,378.17,378.28,378.0,378.1,1700.0
2012-04-17 10:50:00,378.32,378.8,378.12,378.5,700.0,378.32,378.8,378.12,378.5,700.0
2012-04-17 10:55:00,378.76,378.99,378.76,378.99,900.0,378.76,378.99,378.76,378.99,900.0
2012-04-17 11:00:00,379.08,379.42,378.95,379.42,6100.0,379.08,379.42,378.95,379.42,6100.0
2012-04-17 11:05:00,379.42,379.93,379.29,379.93,1900.0,379.42,379.93,379.29,379.93,1900.0
2012-04-17 11:10:00,379.76,380.08,379.76,380.08,1100.0,379.76,380.08,379.76,380.08,1100.0
2012-04-17 11:15:00,380.18,380.55,380.05,380.25,3900.0,380.18,380.55,380.05,380.25,3900.0
2012-04-17 11:20:00,380.4,380.85,380.39,380.68,1700.0,380.4,380.85,380.39,380.68,1700.0
2012-04-17 11:25:00,380.75,380.95,379.88,379.97,3800.0,380.75,380.95,379.88,379.97,3800.0
2012-04-17 11:30:00,380.14,380.41,380.08,380.37,1500.0,380.14,380.41,380.08,380.37,1500.0
2012-04-17 11:35:00,380.3,380.58,380.3,380.58,1900.0,380.3,380.58,380.3,380.58,1900.0
2012-04-17 11:40:00,380.47,380.47,380.16,380.35,1100.0,380.47,380.47,380.16,380.35,1100.0
2012-04-17 11:45:00,380.34,380.34,380.34,380.34,200.0,380.34,380.34,380.34,380.34,200.0
2012-04-17 11:50:00,380.33,380.48,380.14,380.33,2300.0,380.33,380.48,380.14,380.33,2300.0
2012-04-17 11:55:00,380.16,380.47,380.16,380.2,1400.0,380.16,380.47,380.16,380.2,1400.0
2012-04-17 12:00:00,380.3,380.53,380.14,380.36,900.0,380.3,380.53,380.14,380.36,900.0
2012-04-17 12:05:00,380.47,380.47,380.23,380.33,1200.0,380.47,380.47,380.23,380.33,1200.0
2012-04-17 12:10:00,380.31,380.31,379.91,380.13,900.0,380.31,380.31,379.91,380.13,900.0
2012-04-17 12:15:00,380.08,380.32,380.02,380.1,1500.0,380.08,380.32,380.02,380.1,1500.0
2012-04-17 12:20:00,380.16,380.16,379.94,379.94,2400.0,380.16,380.16,379.94,379.94,2400.0
2012-04-17 12:25:00,379.99,380.02,379.7,379.71,1300.0,379.99,380.02,379.7,379.71,1300.0
2012-04-17 12:30:00,379.82,379.96,379.66,379.7,2400.0,379.82,379.96,379.66,379.7,2400.0
2012-04-17 12:35:00,379.7,379.7,379.53,379.53,1600.0,379.7,379.7,379.53,379.53,1600.0
2012-04-17 12:40:00,379.52,379.52,378.94,379.1,2500.0,379.52,379.52,378.94,379.1,2500.0
2012-04-17 12:45:00,379.25,379.33,379.08,379.11,3000.0,379.25,379.33,379.08,379.11,3000.0
2012-04-17 12:50:00,379.27,379.27,379.18,379.27,2600.0,379.27,379.27,379.18,379.27,2600.0
2012-04-17 12:55:00,379.24,379.33,378.89,379.1,1700.0,379.24,379.33,378.89,379.1,1700.0
2012-04-17 13:00:00,379.17,379.31,379.1,379.24,1000.0,379.17,379.31,379.1,379.24,1000.0
2012-04-17 13:05:00,379.31,379.51,379.22,379.49,1300.0,379.31,379.51,379.22,379.49,1300.0
2012-04-17 13:10:00,379.5,379.65,379.43,379.45,4300.0,379.5,379.65,379.43,379.45,4300.0
2012-04-17 13:15:00,379.58,379.72,379.58,379.7,600.0,379.58,379.72,379.58,379.7,600.0
2012-04-17 13:20:00,379.66,379.8,379.55,379.57,1400.0,379.66,379.8,379.55,379.57,1400.0
2012-04-17 13:25:00,379.59,379.85,379.59,379.84,1100.0,379.59,379.85,379.59,379.84,1100.0
2012-04-17 13:30:00,379.82,380.13,379.82,380.13,900.0,379.82,380.13,379.82,380.13,900.0
2012-04-17 13:35:00,380.08,380.12,380.01,380.04,1400.0,380.08,380.12,380.01,380.04,1400.0
2012-04-17 13:40:00,380.08,380.15,380.07,380.15,600.0,380.08,380.15,380.07,380.15,600.0
2012-04-17 13:45:00,380.09,380.09,379.91,379.92,1200.0,380.09,380.09,379.91,379.92,1200.0
2012-04-17 13:50:00,380.01,380.05,379.91,379.93,800.0,380.01,380.05,379.91,379.93,800.0
2012-04-17 13:55:00,379.95,379.97,379.7,379.97,2100.0,379.95,379.97,379.7,379.97,2100.0
2012-04-17 14:00:00,380.0,380.02,379.9,379.99,2300.0,380.0,380.02,379.9,379.99,2300.0
2012-04-17 14:05:00,380.12,380.12,379.83,379.87,3500.0,380.12,380.12,379.83,379.87,3500.0
2012-04-17 14:10:00,379.87,380.03,379.87,379.92,1100.0,379.87,380.03,379.87,379.92,1100.0
2012-04-17 14:15:00,379.92,380.05,379.91,380.02,1200.0,379.92,380.05,379.91,380.02,1200.0
2012-04-17 14:20:00,380.01,380.1,379.94,380.0,3200.0,380.01,380.1,379.94,380.0,3200.0
2012-04-17 14:25:00,379.97,380.06,379.88,380.04,4900.0,379.97,380.06,379.88,380.04,4900.0
2012-04-17 14:30:00,380.03,380.11,379.98,380.09,6200.0,380.03,380.11,379.98,380.09,6200.0
2012-04-17 14:35:00,380.05,380.13,379.94,379.94,7300.0,380.05,380.13,379.94,379.94,7300.0
2012-04-17 14:40:00,379.86,380.13,379.86,380.05,2400.0,379.86,380.13,379.86,380.05,2400.0
2012-04-17 14:45:00,380.06,380.17,379.9,380.08,7800.0,380.06,380.17,379.9,380.08,7800.0
2012-04-17 14:50:00,380.09,380.16,379.99,380.08,6000.0,380.09,380.16,379.99,380.08,6000.0
2012-04-17 14:55:00,380.11,380.11,379.91,379.95,5600.0,380.11,380.11,379.91,379.95,5600.0
2012-04-17 15:00:00,380.03,380.23,379.96,380.23,5400.0,380.03,380.23,379.96,380.23,5400.0
2012-04-17 15:05:00,380.2,380.25,379.96,380.0,8100.0,380.2,380.25,379.96,380.0,8100.0
2012-04-17 15:10:00,380.1,380.1,379.92,379.96,4600.0,380.1,380.1,379.92,379.96,4600.0
2012-04-17 15:15:00,380.05,380.23,380.02,380.15,5100.0,380.05,380.23,380.02,380.15,5100.0
2012-04-17 15:20:00,380.12,380.12,379.91,379.96,10700.0,380.12,380.12,379.91,379.96,10700.0
2012-04-17 15:25:00,380.04,380.12,379.9,380.12,3700.0,380.04,380.12,379.9,380.12,3700.0
2012-04-17 15:30:00,380.12,380.12,379.94,380.03,15900.0,380.12,380.12,379.94,380.03,15900.0
2012-04-17 15:35:00,380.03,380.03,379.53,379.68,18500.0,380.03,380.03,379.53,379.68,18500.0
2012-04-17 15:40:00,379.63,380.0,379.62,379.94,4300.0,379.63,380.0,379.62,379.94,4300.0
2012-04-17 15:45:00,379.94,380.03,379.68,379.73,10900.0,379.94,380.03,379.68,379.73,10900.0
2012-04-17 15:50:00,379.73,379.82,379.41,379.56,7000.0,379.73,379.82,379.41,379.56,7000.0
2012-04-17 15:55:00,379.48,379.61,379.19,379.27,6800.0,379.48,379.61,379.19,379.27,6800.0
2012-04-18 09:30:00,379.21,381.6,379.2,380.85,5600.0,379.21,381.6,379.2,380.85,5600.0
2012-04-18 09:35:00,380.87,381.01,380.2,380.27,3200.0,380.87,381.01,380.2,380.27,3200.0
2012-04-18 09:40:00,380.26,380.52,379.58,379.82,2000.0,380.26,380.52,379.58,379.82,2000.0
2012-04-18 09:45:00,379.83,379.83,379.26,379.44,1300.0,379.83,379.83,379.26,379.44,1300.0
2012-04-18 09:50:00,379.43,379.46,379.04,379.43,2400.0,379.43,379.46,379.04,379.43,2400.0
2012-04-18 09:55:00,379.53,379.6,379.17,379.19,2100.0,379.53,379.6,379.17,379.19,2100.0
2012-04-18 10:00:00,379.23,379.23,378.3,378.48,2300.0,379.23,379.23,378.3,378.48,2300.0
2012-04-18 10:05:00,378.59,378.61,378.53,378.57,600.0,378.59,378.61,378.53,378.57,600.0
2012-04-18 10:10:00,378.7,378.73,378.09,378.6,3400.0,378.7,378.73,378.09,378.6,3400.0
2012-04-18 10:15:00,378.73,379.3,378.73,379.24,2600.0,378.73,379.3,378.73,379.24,2600.0
2012-04-18 10:20:00,379.37,379.37,378.67,378.67,2900.0,379.37,379.37,378.67,378.67,2900.0
2012-04-18 10:25:00,378.55,378.6,377.59,377.9,8000.0,378.55,378.6,377.59,377.9,8000.0
2012-04-18 10:30:00,377.83,378.28,377.61,378.28,5800.0,377.83,378.28,377.61,378.28,5800.0
2012-04-18 10:35:00,377.9,378.48,377.9,378.22,1400.0,377.9,378.48,377.9,378.22,1400.0
2012-04-18 10:40:00,378.18,378.47,378.17,378.28,2100.0,378.18,378.47,378.17,378.28,2100.0
2012-04-18 10:45:00,378.28,378.49,378.28,378.4,7400.0,378.28,378.49,378.28,378.4,7400.0
2012-04-18 10:50:00,378.31,378.43,378.22,378.25,6500.0,378.31,378.43,378.22,378.25,6500.0
2012-04-18 10:55:00,378.24,378.27,378.24,378.24,800.0,378.24,378.27,378.24,378.24,800.0
2012-04-18 11:00:00,378.27,378.49,378.2,378.49,7700.0,378.27,378.49,378.2,378.49,7700.0
2012-04-18 11:05:00,378.37,378.47,378.33,378.33,3100.0,378.37,378.47,378.33,378.33,3100.0
2012-04-18 11:10:00,378.41,378.47,378.19,378.29,1200.0,378.41,378.47,378.19,378.29,1200.0
2012-04-18 11:15:00,378.23,378.75,378.22,378.75,3100.0,378.23,378.75,378.22,378.75,3100.0
2012-04-18 11:20:00,378.77,378.77,378.57,378.75,7200.0,378.77,378.77,378.57,378.75,7200.0
2012-04-18 11:25:00,378.79,379.08,378.7,378.96,3200.0,378.79,379.08,378.7,378.96,3200.0
2012-04-18 11:30:00,379.02,379.15,378.96,379.13,2000.0,379.02,379.15,378.96,379.13,2000.0
2012-04-18 11:35:00,379.23,379.71,379.22,379.53,1400.0,379.23,379.71,379.22,379.53,1400.0
2012-04-18 11:40:00,379.55,379.55,379.39,379.51,800.0,379.55,379.55,379.39,379.51,800.0
2012-04-18 11:45:00,379.67,379.92,379.63,379.74,1000.0,379.67,379.92,379.63,379.74,1000.0
2012-04-18 11:50:00,379.69,379.69,379.43,379.59,2500.0,379.69,379.69,379.43,379.59,2500.0
2012-04-18 11:55:00,379.82,379.82,379.26,379.42,2700.0,379.82,379.82,379.26,379.42,2700.0
2012-04-18 12:00:00,379.42,379.61,379.41,379.41,600.0,379.42,379.61,379.41,379.41,600.0
2012-04-18 12:05:00,379.43,379.56,379.43,379.56,1200.0,379.43,379.56,379.43,379.56,1200.0
2012-04-18 12:10:00,379.67,379.69,379.56,379.64,1700.0,379.67,379.69,379.56,379.64,1700.0
2012-04-18 12:15:00,379.65,379.66,379.45,379.45,1500.0,379.65,379.66,379.45,379.45,1500.0
2012-04-18 12:20:00,379.55,379.62,379.28,379.3,2200.0,379.55,379.62,379.28,379.3,2200.0
2012-04-18 12:25:00,379.32,379.32,379.03,379.03,500.0,379.32,379.32,379.03,379.03,500.0
2012-04-18 12:30:00,379.13,379.13,379.06,379.06,400.0,379.13,379.13,379.06,379.06,400.0
2012-04-18 12:35:00,379.21,379.22,379.01,379.01,700.0,379.21,379.22,379.01,379.01,700.0
2012-04-18 12:40:00,379.21,379.47,379.19,379.21,1200.0,379.21,379.47,379.19,379.21,1200.0
2012-04-18 12:45:00,379.27,379.27,379.21,379.21,400.0,379.27,379.27,379.21,379.21,400.0
2012-04-18 12:50:00,379.22,379.27,379.19,379.27,800.0,379.22,379.27,379.19,379.27,800.0
2012-04-18 12:55:00,379.29,379.38,379.29,379.38,400.0,379.29,379.38,379.29,379.38,400.0
2012-04-18 13:00:00,379.53,379.55,379.4,379.55,1200.0,379.53,379.55,379.4,379.55,1200.0
2012-04-18 13:05:00,379.75,379.75,379.75,379.75,100.0,379.75,379.75,379.75,379.75,100.0
2012-04-18 13:10:00,379.62,379.74,379.62,379.66,500.0,379.62,379.74,379.62,379.66,500.0
2012-04-18 13:15:00,379.66,379.73,379.51,379.56,1000.0,379.66,379.73,379.51,379.56,1000.0
2012-04-18 13:20:00,379.51,379.6,379.46,379.46,2500.0,379.51,379.6,379.46,379.46,2500.0
2012-04-18 13:25:00,379.42,379.42,379.15,379.15,400.0,379.42,379.42,379.15,379.15,400.0
2012-04-18 13:30:00,379.1,379.31,379.1,379.31,1200.0,379.1,379.31,379.1,379.31,1200.0
2012-04-18 13:35:00,379.31,379.61,379.31,379.57,1500.0,379.31,379.61,379.31,379.57,1500.0
2012-04-18 13:40:00,379.62,379.8,379.62,379.8,1200.0,379.62,379.8,379.62,379.8,1200.0
2012-04-18 13:45:00,379.78,379.78,379.21,379.21,3800.0,379.78,379.78,379.21,379.21,3800.0
2012-04-18 13:50:00,379.27,379.27,379.22,379.25,1400.0,379.27,379.27,379.22,379.25,1400.0
2012-04-18 13:55:00,379.4,379.4,379.29,379.4,1900.0,379.4,379.4,379.29,379.4,1900.0
2012-04-18 14:00:00,379.44,380.05,379.44,380.0,3200.0,379.44,380.05,379.44,380.0,3200.0
2012-04-18 14:05:00,379.89,380.08,379.6,379.69,14000.0,379.89,380.08,379.6,379.69,14000.0
2012-04-18 14:10:00,379.69,380.01,379.69,380.01,2300.0,379.69,380.01,379.69,380.01,2300.0
2012-04-18 14:15:00,380.03,380.2,379.76,379.98,6300.0,380.03,380.2,379.76,379.98,6300.0
2012-04-18 14:20:00,379.98,380.19,379.9,379.94,3900.0,379.98,380.19,379.9,379.94,3900.0
2012-04-18 14:25:00,379.94,380.19,379.94,380.0,3900.0,379.94,380.19,379.94,380.0,3900.0
2012-04-18 14:30:00,380.08,380.42,379.84,380.42,3300.0,380.08,380.42,379.84,380.42,3300.0
2012-04-18 14:35:00,380.27,380.3,379.91,379.91,1500.0,380.27,380.3,379.91,379.91,1500.0
2012-04-18 14:40:00,380.07,380.35,379.98,379.98,8000.0,380.07,380.35,379.98,379.98,8000.0
2012-04-18 14:45:00,380.0,380.15,380.0,380.0,4900.0,380.0,380.15,380.0,380.0,4900.0
2012-04-18 14:50:00,380.0,380.12,379.98,380.12,3900.0,380.0,380.12,379.98,380.12,3900.0
2012-04-18 14:55:00,380.22,380.22,379.48,379.61,6900.0,380.22,380.22,379.48,379.61,6900.0
2012-04-18 15:00:00,379.81,380.21,379.81,380.12,7400.0,379.81,380.21,379.81,380.12,7400.0
2012-04-18 15:05:00,380.01,380.11,379.83,380.0,4000.0,380.01,380.11,379.83,380.0,4000.0
2012-04-18 15:10:00,379.93,379.94,379.49,379.78,3400.0,379.93,379.94,379.49,379.78,3400.0
2012-04-18 15:15:00,379.79,380.08,379.79,380.0,5500.0,379.79,380.08,379.79,380.0,5500.0
2012-04-18 15:20:00,379.93,380.0,379.9,379.93,3700.0,379.93,380.0,379.9,379.93,3700.0
2012-04-18 15:25:00,379.9,380.02,379.65,379.82,7100.0,379.9,380.02,379.65,379.82,7100.0
2012-04-18 15:30:00,379.83,380.12,379.79,379.96,7000.0,379.83,380.12,379.79,379.96,7000.0
2012-04-18 15:35:00,379.88,379.92,379.8,379.87,3800.0,379.88,379.92,379.8,379.87,3800.0
2012-04-18 15:40:00,379.86,380.03,379.82,379.87,8000.0,379.86,380.03,379.82,379.87,8000.0
2012-04-18 15:45:00,379.81,379.94,379.7,379.8,7400.0,379.81,379.94,379.7,379.8,7400.0
2012-04-18 15:50:00,379.73,379.79,379.24,379.32,11500.0,379.73,379.79,379.24,379.32,11500.0
2012-04-18 15:55:00,379.24,379.51,379.15,379.51,7200.0,379.24,379.51,379.15,379.51,7200.0
2012-04-19 09:30:00,379.42,381.0,379.23,380.81,5000.0,379.42,381.0,379.23,380.81,5000.0
2012-04-19 09:35:00,380.82,380.82,379.53,380.49,9200.0,380.82,380.82,379.53,380.49,9200.0
2012-04-19 09:40:00,380.19,380.63,379.99,380.63,7800.0,380.19,380.63,379.99,380.63,7800.0
2012-04-19 09:45:00,380.63,380.69,380.21,380.67,12700.0,380.63,380.69,380.21,380.67,12700.0
2012-04-19 09:50:00,380.67,380.67,380.26,380.63,10800.0,380.67,380.67,380.26,380.63,10800.0
2012-04-19 09:55:00,380.7,381.54,380.62,381.03,6600.0,380.7,381.54,380.62,381.03,6600.0
2012-04-19 10:00:00,380.76,381.35,380.47,380.85,15700.0,380.76,381.35,380.47,380.85,15700.0
2012-04-19 10:05:00,380.74,381.0,380.45,381.0,9800.0,380.74,381.0,380.45,381.0,9800.0
2012-04-19 10:10:00,380.76,381.23,380.76,381.0,12100.0,380.76,381.23,380.76,381.0,12100.0
2012-04-19 10:15:00,380.97,380.98,380.44,380.91,4500.0,380.97,380.98,380.44,380.91,4500.0
2012-04-19 10:20:00,380.98,381.24,380.76,380.83,26400.0,380.98,381.24,380.76,380.83,26400.0
2012-04-19 10:25:00,380.68,380.9,380.63,380.63,1100.0,380.68,380.9,380.63,380.63,1100.0
2012-04-19 10:30:00,380.46,380.75,380.41,380.67,3500.0,380.46,380.75,380.41,380.67,3500.0
2012-04-19 10:35:00,380.7,381.11,380.58,380.83,2700.0,380.7,381.11,380.58,380.83,2700.0
2012-04-19 10:40:00,380.78,382.41,380.78,381.88,23300.0,380.78,382.41,380.78,381.88,23300.0
2012-04-19 10:45:00,382.19,382.22,381.28,381.28,23000.0,382.19,382.22,381.28,381.28,23000.0
2012-04-19 10:50:00,381.25,381.95,381.08,381.4,6600.0,381.25,381.95,381.08,381.4,6600.0
2012-04-19 10:55:00,381.39,381.42,381.0,381.2,2200.0,381.39,381.42,381.0,381.2,2200.0
2012-04-19 11:00:00,381.17,381.17,380.83,380.94,900.0,381.17,381.17,380.83,380.94,900.0
2012-04-19 11:05:00,381.2,381.21,381.0,381.0,400.0,381.2,381.21,381.0,381.0,400.0
2012-04-19 11:10:00,381.0,381.07,380.78,380.96,3200.0,381.0,381.07,380.78,380.96,3200.0
2012-04-19 11:15:00,381.05,381.12,380.9,381.0,2900.0,381.05,381.12,380.9,381.0,2900.0
2012-04-19 11:20:00,381.0,381.18,380.87,381.02,2800.0,381.0,381.18,380.87,381.02,2800.0
2012-04-19 11:25:00,381.02,381.07,380.84,381.0,3600.0,381.02,381.07,380.84,381.0,3600.0
2012-04-19 11:30:00,380.96,381.0,380.63,380.85,24200.0,380.96,381.0,380.63,380.85,24200.0
2012-04-19 11:35:00,380.82,380.91,380.7,380.86,3100.0,380.82,380.91,380.7,380.86,3100.0
2012-04-19 11:40:00,380.88,381.09,380.67,381.05,4200.0,380.88,381.09,380.67,381.05,4200.0
2012-04-19 11:45:00,381.0,381.49,381.0,381.49,1200.0,381.0,381.49,381.0,381.49,1200.0
2012-04-19 11:50:00,381.43,381.56,381.39,381.55,1400.0,381.43,381.56,381.39,381.55,1400.0
2012-04-19 11:55:00,381.53,381.53,380.95,380.96,2600.0,381.53,381.53,380.95,380.96,2600.0
2012-04-19 12:00:00,380.9,381.07,380.59,380.81,5700.0,380.9,381.07,380.59,380.81,5700.0
2012-04-19 12:05:00,380.71,381.02,380.54,380.62,5700.0,380.71,381.02,380.54,380.62,5700.0
2012-04-19 12:10:00,380.5,380.73,380.44,380.44,6100.0,380.5,380.73,380.44,380.44,6100.0
2012-04-19 12:15:00,380.34,380.58,380.32,380.32,2300.0,380.34,380.58,380.32,380.32,2300.0
2012-04-19 12:20:00,380.36,380.64,380.34,380.59,5200.0,380.36,380.64,380.34,380.59,5200.0
2012-04-19 12:25:00,380.34,380.46,380.34,380.46,400.0,380.34,380.46,380.34,380.46,400.0
2012-04-19 12:30:00,380.33,380.72,380.19,380.66,4400.0,380.33,380.72,380.19,380.66,4400.0
2012-04-19 12:35:00,380.64,381.04,380.64,380.9,2300.0,380.64,381.04,380.64,380.9,2300.0
2012-04-19 12:40:00,380.83,381.04,380.8,380.93,5300.0,380.83,381.04,380.8,380.93,5300.0
2012-04-19 12:45:00,380.87,381.0,380.83,380.9,5600.0,380.87,381.0,380.83,380.9,5600.0
2012-04-19 12:50:00,380.85,381.01,380.83,380.88,5100.0,380.85,381.01,380.83,380.88,5100.0
2012-04-19 12:55:00,380.93,380.93,380.75,380.83,8700.0,380.93,380.93,380.75,380.83,8700.0
2012-04-19 13:00:00,380.71,380.9,380.35,380.73,2600.0,380.71,380.9,380.35,380.73,2600.0
2012-04-19 13:05:00,380.73,380.73,380.59,380.64,1200.0,380.73,380.73,380.59,380.64,1200.0
2012-04-19 13:10:00,380.64,380.66,380.31,380.46,4200.0,380.64,380.66,380.31,380.46,4200.0
2012-04-19 13:15:00,380.47,380.64,380.41,380.58,2600.0,380.47,380.64,380.41,380.58,2600.0
2012-04-19 13:20:00,380.39,380.64,380.39,380.51,5800.0,380.39,380.64,380.39,380.51,5800.0
2012-04-19 13:25:00,380.51,380.58,380.5,380.56,1400.0,380.51,380.58,380.5,380.56,1400.0
2012-04-19 13:30:00,380.45,380.71,380.45,380.52,5700.0,380.45,380.71,380.45,380.52,5700.0
2012-04-19 13:35:00,380.6,380.75,380.39,380.66,6300.0,380.6,380.75,380.39,380.66,6300.0
2012-04-19 13:40:00,380.67,380.69,380.53,380.57,5600.0,380.67,380.69,380.53,380.57,5600.0
2012-04-19 13:45:00,380.52,380.88,380.46,380.61,9500.0,380.52,380.88,380.46,380.61,9500.0
2012-04-19 13:50:00,380.5,380.77,380.5,380.77,29900.0,380.5,380.77,380.5,380.77,29900.0
2012-04-19 13:55:00,380.62,380.95,380.57,380.66,4400.0,380.62,380.95,380.57,380.66,4400.0
2012-04-19 14:00:00,380.63,380.74,380.54,380.63,3000.0,380.63,380.74,380.54,380.63,3000.0
2012-04-19 14:05:00,380.4,380.56,380.4,380.53,3700.0,380.4,380.56,380.4,380.53,3700.0
2012-04-19 14:10:00,380.57,380.64,380.39,380.57,3200.0,380.57,380.64,380.39,380.57,3200.0
2012-04-19 14:15:00,380.39,380.44,380.2,380.38,3300.0,380.39,380.44,380.2,380.38,3300.0
2012-04-19 14:20:00,380.31,380.33,379.63,379.63,1400.0,380.31,380.33,379.63,379.63,1400.0
2012-04-19 14:25:00,379.55,380.02,379.55,379.89,2300.0,379.55,380.02,379.55,379.89,2300.0
2012-04-19 14:30:00,379.7,379.7,379.21,379.37,1300.0,379.7,379.7,379.21,379.37,1300.0
2012-04-19 14:35:00,379.16,379.17,378.81,378.96,3800.0,379.16,379.17,378.81,378.96,3800.0
2012-04-19 14:40:00,378.79,378.94,378.67,378.92,2500.0,378.79,378.94,378.67,378.92,2500.0
2012-04-19 14:45:00,378.81,379.37,378.8,379.37,3300.0,378.81,379.37,378.8,379.37,3300.0
2012-04-19 14:50:00,379.33,379.48,379.31,379.4,1900.0,379.33,379.48,379.31,379.4,1900.0
2012-04-19 14:55:00,379.4,379.59,379.39,379.55,2500.0,379.4,379.59,379.39,379.55,2500.0
2012-04-19 15:00:00,379.55,379.96,379.44,379.91,6800.0,379.55,379.96,379.44,379.91,6800.0
2012-04-19 15:05:00,379.92,380.12,379.9,380.09,9300.0,379.92,380.12,379.9,380.09,9300.0
2012-04-19 15:10:00,380.03,380.05,379.84,379.88,4500.0,380.03,380.05,379.84,379.88,4500.0
2012-04-19 15:15:00,379.76,379.89,379.76,379.87,4700.0,379.76,379.89,379.76,379.87,4700.0
2012-04-19 15:20:00,379.98,380.02,379.67,379.78,7700.0,379.98,380.02,379.67,379.78,7700.0
2012-04-19 15:25:00,379.8,380.18,379.8,379.93,10000.0,379.8,380.18,379.8,379.93,10000.0
2012-04-19 15:30:00,379.93,380.02,379.77,379.92,8600.0,379.93,380.02,379.77,379.92,8600.0
2012-04-19 15:35:00,379.92,380.01,379.86,379.92,12500.0,379.92,380.01,379.86,379.92,12500.0
2012-04-19 15:40:00,379.86,380.02,379.75,379.76,10200.0,379.86,380.02,379.75,379.76,10200.0
2012-04-19 15:45:00,379.75,380.56,379.71,379.71,13400.0,379.75,380.56,379.71,379.71,13400.0
2012-04-19 15:50:00,379.74,380.12,379.73,379.82,16200.0,379.74,380.12,379.73,379.82,16200.0
2012-04-19 15:55:00,379.93,380.05,379.71,379.74,12600.0,379.93,380.05,379.71,379.74,12600.0
2012-04-20 09:30:00,382.64,382.64,380.15,380.73,26000.0,382.64,382.64,380.15,380.73,26000.0
2012-04-20 09:35:00,380.93,381.61,380.33,381.61,7800.0,380.93,381.61,380.33,381.61,7800.0
2012-04-20 09:40:00,381.28,381.31,380.27,380.47,3800.0,381.28,381.31,380.27,380.47,3800.0
2012-04-20 09:45:00,380.09,380.54,380.09,380.54,1600.0,380.09,380.54,380.09,380.54,1600.0
2012-04-20 09:50:00,380.58,381.47,380.58,380.99,4400.0,380.58,381.47,380.58,380.99,4400.0
2012-04-20 09:55:00,380.79,381.19,380.6,380.86,26700.0,380.79,381.19,380.6,380.86,26700.0
2012-04-20 10:00:00,380.93,381.49,380.89,381.26,8900.0,380.93,381.49,380.89,381.26,8900.0
2012-04-20 10:05:00,381.15,381.78,381.04,381.22,6200.0,381.15,381.78,381.04,381.22,6200.0
2012-04-20 10:10:00,381.22,381.73,381.22,381.4,7100.0,381.22,381.73,381.22,381.4,7100.0
2012-04-20 10:15:00,381.35,381.35,380.73,381.12,2700.0,381.35,381.35,380.73,381.12,2700.0
2012-04-20 10:20:00,381.25,381.3,381.0,381.2,2400.0,381.25,381.3,381.0,381.2,2400.0
2012-04-20 10:25:00,381.18,381.67,381.18,381.46,7900.0,381.18,381.67,381.18,381.46,7900.0
2012-04-20 10:30:00,381.54,381.77,381.45,381.55,1200.0,381.54,381.77,381.45,381.55,1200.0
2012-04-20 10:35:00,381.72,381.8,381.32,381.62,10500.0,381.72,381.8,381.32,381.62,10500.0
2012-04-20 10:40:00,381.63,381.73,381.47,381.48,5300.0,381.63,381.73,381.47,381.48,5300.0
2012-04-20 10:45:00,381.5,381.74,381.29,381.48,5700.0,381.5,381.74,381.29,381.48,5700.0
2012-04-20 10:50:00,381.57,381.92,381.43,381.56,20400.0,381.57,381.92,381.43,381.56,20400.0
2012-04-20 10:55:00,381.6,381.86,381.52,381.81,3200.0,381.6,381.86,381.52,381.81,3200.0
2012-04-20 11:00:00,381.81,381.81,381.23,381.23,5400.0,381.81,381.81,381.23,381.23,5400.0
2012-04-20 11:05:00,381.14,381.9,381.14,381.75,4500.0,381.14,381.9,381.14,381.75,4500.0
2012-04-20 11:10:00,381.71,382.05,381.55,382.05,3700.0,381.71,382.05,381.55,382.05,3700.0
2012-04-20 11:15:00,382.12,382.24,381.88,381.91,6700.0,382.12,382.24,381.88,381.91,6700.0
2012-04-20 11:20:00,381.98,382.25,381.74,381.9,5000.0,381.98,382.25,381.74,381.9,5000.0
2012-04-20 11:25:00,381.74,381.81,381.73,381.81,1600.0,381.74,381.81,381.73,381.81,1600.0
2012-04-20 11:30:00,381.82,382.09,381.78,382.01,1300.0,381.82,382.09,381.78,382.01,1300.0
2012-04-20 11:35:00,381.88,381.96,381.63,381.66,5900.0,381.88,381.96,381.63,381.66,5900.0
2012-04-20 11:40:00,381.66,381.75,381.18,381.18,3700.0,381.66,381.75,381.18,381.18,3700.0
2012-04-20 11:45:00,381.18,381.39,381.18,381.39,1600.0,381.18,381.39,381.18,381.39,1600.0
2012-04-20 11:50:00,381.56,381.97,381.56,381.97,1100.0,381.56,381.97,381.56,381.97,1100.0
2012-04-20 11:55:00,381.97,382.17,381.79,382.1,2800.0,381.97,382.17,381.79,382.1,2800.0
2012-04-20 12:00:00,382.08,382.3,381.9,381.9,7100.0,382.08,382.3,381.9,381.9,7100.0
2012-04-20 12:05:00,381.96,382.36,381.85,382.3,8700.0,381.96,382.36,381.85,382.3,8700.0
2012-04-20 12:10:00,382.32,382.36,382.2,382.21,7200.0,382.32,382.36,382.2,382.21,7200.0
2012-04-20 12:15:00,382.2,382.24,381.94,382.0,3900.0,382.2,382.24,381.94,382.0,3900.0
2012-04-20 12:20:00,381.99,382.23,381.82,381.99,4300.0,381.99,382.23,381.82,381.99,4300.0
2012-04-20 12:25:00,381.99,382.09,381.93,382.01,3100.0,381.99,382.09,381.93,382.01,3100.0
2012-04-20 12:30:00,382.0,382.1,382.0,382.03,900.0,382.0,382.1,382.0,382.03,900.0
2012-04-20 12:35:00,382.12,382.39,382.05,382.39,6500.0,382.12,382.39,382.05,382.39,6500.0
2012-04-20 12:40:00,382.35,382.66,382.35,382.54,5600.0,382.35,382.66,382.35,382.54,5600.0
2012-04-20 12:45:00,382.41,382.47,382.21,382.26,3900.0,382.41,382.47,382.21,382.26,3900.0
2012-04-20 12:50:00,382.14,382.38,382.1,382.1,4100.0,382.14,382.38,382.1,382.1,4100.0
2012-04-20 12:55:00,382.39,382.52,382.39,382.52,2300.0,382.39,382.52,382.39,382.52,2300.0
2012-04-20 13:00:00,382.53,382.58,382.23,382.23,5600.0,382.53,382.58,382.23,382.23,5600.0
2012-04-20 13:05:00,382.23,382.35,381.83,381.83,1300.0,382.23,382.35,381.83,381.83,1300.0
2012-04-20 13:10:00,382.07,382.24,381.76,381.97,6800.0,382.07,382.24,381.76,381.97,6800.0
2012-04-20 13:15:00,382.01,382.27,382.01,382.27,3100.0,382.01,382.27,382.01,382.27,3100.0
2012-04-20 13:20:00,382.3,382.46,382.12,382.12,5100.0,382.3,382.46,382.12,382.12,5100.0
2012-04-20 13:25:00,382.15,382.15,381.89,382.0,2500.0,382.15,382.15,381.89,382.0,2500.0
2012-04-20 13:30:00,382.0,382.0,381.58,381.58,1900.0,382.0,382.0,381.58,381.58,1900.0
2012-04-20 13:35:00,381.75,381.84,381.75,381.84,500.0,381.75,381.84,381.75,381.84,500.0
2012-04-20 13:40:00,382.03,382.22,381.98,382.13,3400.0,382.03,382.22,381.98,382.13,3400.0
2012-04-20 13:45:00,382.13,382.35,382.09,382.1,4900.0,382.13,382.35,382.09,382.1,4900.0
2012-04-20 13:50:00,382.04,382.16,381.93,382.16,3900.0,382.04,382.16,381.93,382.16,3900.0
2012-04-20 13:55:00,382.16,382.34,382.14,382.26,5200.0,382.16,382.34,382.14,382.26,5200.0
2012-04-20 14:00:00,382.17,382.41,382.1,382.3,7400.0,382.17,382.41,382.1,382.3,7400.0
2012-04-20 14:05:00,382.27,382.27,381.85,381.93,9000.0,382.27,382.27,381.85,381.93,9000.0
2012-04-20 14:10:00,381.93,382.22,381.92,382.11,3800.0,381.93,382.22,381.92,382.11,3800.0
2012-04-20 14:15:00,382.11,382.18,382.0,382.12,2300.0,382.11,382.18,382.0,382.12,2300.0
2012-04-20 14:20:00,382.11,382.19,382.01,382.01,4500.0,382.11,382.19,382.01,382.01,4500.0
2012-04-20 14:25:00,382.06,382.22,382.0,382.1,5000.0,382.06,382.22,382.0,382.1,5000.0
2012-04-20 14:30:00,382.13,382.17,381.98,382.03,4300.0,382.13,382.17,381.98,382.03,4300.0
2012-04-20 14:35:00,382.03,382.04,381.97,381.97,4700.0,382.03,382.04,381.97,381.97,4700.0
2012-04-20 14:40:00,381.98,382.05,381.91,381.91,3400.0,381.98,382.05,381.91,381.91,3400.0
2012-04-20 14:45:00,381.98,382.18,381.96,381.96,8400.0,381.98,382.18,381.96,381.96,8400.0
2012-04-20 14:50:00,382.02,382.16,381.96,382.13,3100.0,382.02,382.16,381.96,382.13,3100.0
2012-04-20 14:55:00,382.13,382.18,381.92,382.06,5300.0,382.13,382.18,381.92,382.06,5300.0
2012-04-20 15:00:00,381.99,382.17,381.99,382.05,8300.0,381.99,382.17,381.99,382.05,8300.0
2012-04-20 15:05:00,382.07,382.23,381.96,381.96,5900.0,382.07,382.23,381.96,381.96,5900.0
2012-04-20 15:10:00,381.97,382.14,381.71,381.99,8500.0,381.97,382.14,381.71,381.99,8500.0
2012-04-20 15:15:00,381.99,382.1,381.87,382.06,3700.0,381.99,382.1,381.87,382.06,3700.0
2012-04-20 15:20:00,382.15,382.22,382.02,382.02,5200.0,382.15,382.22,382.02,382.02,5200.0
2012-04-20 15:25:00,382.05,382.14,381.94,382.0,6200.0,382.05,382.14,381.94,382.0,6200.0
2012-04-20 15:30:00,381.98,382.09,381.82,381.93,7700.0,381.98,382.09,381.82,381.93,7700.0
2012-04-20 15:35:00,381.93,382.18,381.86,382.0,14600.0,381.93,382.18,381.86,382.0,14600.0
2012-04-20 15:40:00,382.0,382.14,381.83,381.99,8000.0,382.0,382.14,381.83,381.99,8000.0
2012-04-20 15:45:00,382.0,382.11,381.8,381.8,8800.0,382.0,382.11,381.8,381.8,8800.0
2012-04-20 15:50:00,381.76,382.04,381.71,381.86,9100.0,381.76,382.04,381.71,381.86,9100.0
2012-04-20 15:55:00,381.93,381.95,381.53,381.73,13500.0,381.93,381.95,381.53,381.73,13500.0
2012-04-23 09:30:00,379.95,380.01,378.0,379.05,9000.0,379.95,380.01,378.0,379.05,9000.0
2012-04-23 09:35:00,378.4,379.11,378.22,378.96,3400.0,378.4,379.11,378.22,378.96,3400.0
2012-04-23 09:40:00,379.18,379.18,378.24,378.97,6900.0,379.18,379.18,378.24,378.97,6900.0
2012-04-23 09:45:00,378.95,379.73,378.9,379.68,4800.0,378.95,379.73,378.9,379.68,4800.0
2012-04-23 09:50:00,379.72,379.98,379.33,379.5,5200.0,379.72,379.98,379.33,379.5,5200.0
2012-04-23 09:55:00,379.54,379.55,379.0,379.0,2200.0,379.54,379.55,379.0,379.0,2200.0
2012-04-23 10:00:00,379.05,379.32,378.35,378.67,4700.0,379.05,379.32,378.35,378.67,4700.0
2012-04-23 10:05:00,378.67,378.75,378.22,378.57,3600.0,378.67,378.75,378.22,378.57,3600.0
2012-04-23 10:10:00,378.59,378.84,378.47,378.78,3500.0,378.59,378.84,378.47,378.78,3500.0
2012-04-23 10:15:00,378.8,378.8,378.58,378.68,1700.0,378.8,378.8,378.58,378.68,1700.0
2012-04-23 10:20:00,378.55,379.05,378.47,378.76,4900.0,378.55,379.05,378.47,378.76,4900.0
2012-04-23 10:25:00,378.73,378.73,378.47,378.48,1600.0,378.73,378.73,378.47,378.48,1600.0
2012-04-23 10:30:00,378.5,378.94,378.41,378.69,5500.0,378.5,378.94,378.41,378.69,5500.0
2012-04-23 10:35:00,378.67,379.14,378.58,379.07,5000.0,378.67,379.14,378.58,379.07,5000.0
2012-04-23 10:40:00,379.02,379.06,378.97,378.97,900.0,379.02,379.06,378.97,378.97,900.0
2012-04-23 10:45:00,378.95,379.04,378.74,378.89,4700.0,378.95,379.04,378.74,378.89,4700.0
2012-04-23 10:50:00,378.94,379.33,378.94,379.31,3400.0,378.94,379.33,378.94,379.31,3400.0
2012-04-23 10:55:00,379.25,379.5,379.25,379.5,2300.0,379.25,379.5,379.25,379.5,2300.0
2012-04-23 11:00:00,379.46,379.46,378.69,379.07,7800.0,379.46,379.46,378.69,379.07,7800.0
2012-04-23 11:05:00,378.96,379.27,378.85,379.27,7300.0,378.96,379.27,378.85,379.27,7300.0
2012-04-23 11:10:00,379.09,379.1,379.05,379.1,800.0,379.09,379.1,379.05,379.1,800.0
2012-04-23 11:15:00,379.06,379.06,378.88,378.99,5500.0,379.06,379.06,378.88,378.99,5500.0
2012-04-23 11:20:00,379.0,379.15,378.8,378.93,2400.0,379.0,379.15,378.8,378.93,2400.0
2012-04-23 11:25:00,379.12,379.22,378.83,379.22,6000.0,379.12,379.22,378.83,379.22,6000.0
2012-04-23 11:30:00,379.0,379.11,378.55,378.55,5800.0,379.0,379.11,378.55,378.55,5800.0
2012-04-23 11:35:00,378.71,379.04,378.65,379.0,9200.0,378.71,379.04,378.65,379.0,9200.0
2012-04-23 11:40:00,378.91,379.0,378.86,378.9,3700.0,378.91,379.0,378.86,378.9,3700.0
2012-04-23 11:45:00,378.88,379.05,378.75,378.93,4600.0,378.88,379.05,378.75,378.93,4600.0
2012-04-23 11:50:00,378.92,379.0,378.83,378.99,1800.0,378.92,379.0,378.83,378.99,1800.0
2012-04-23 11:55:00,379.0,379.06,379.0,379.06,200.0,379.0,379.06,379.0,379.06,200.0
2012-04-23 12:00:00,379.02,379.31,379.02,379.31,2100.0,379.02,379.31,379.02,379.31,2100.0
2012-04-23 12:05:00,379.27,379.34,379.1,379.22,2400.0,379.27,379.34,379.1,379.22,2400.0
2012-04-23 12:10:00,379.25,379.25,379.07,379.24,1300.0,379.25,379.25,379.07,379.24,1300.0
2012-04-23 12:15:00,379.24,379.3,379.24,379.3,700.0,379.24,379.3,379.24,379.3,700.0
2012-04-23 12:20:00,379.32,379.63,379.23,379.59,1300.0,379.32,379.63,379.23,379.59,1300.0
2012-04-23 12:25:00,379.56,379.62,379.47,379.49,800.0,379.56,379.62,379.47,379.49,800.0
2012-04-23 12:30:00,379.47,379.57,379.25,379.25,2000.0,379.47,379.57,379.25,379.25,2000.0
2012-04-23 12:35:00,379.25,379.26,379.07,379.14,1300.0,379.25,379.26,379.07,379.14,1300.0
2012-04-23 12:40:00,379.06,379.13,378.86,379.08,2300.0,379.06,379.13,378.86,379.08,2300.0
2012-04-23 12:45:00,379.21,379.21,378.89,378.97,2200.0,379.21,379.21,378.89,378.97,2200.0
2012-04-23 12:50:00,378.97,379.05,378.97,379.04,1800.0,378.97,379.05,378.97,379.04,1800.0
2012-04-23 12:55:00,379.13,379.47,379.13,379.47,1300.0,379.13,379.47,379.13,379.47,1300.0
2012-04-23 13:00:00,379.52,379.58,379.36,379.39,2600.0,379.52,379.58,379.36,379.39,2600.0
2012-04-23 13:05:00,379.56,379.56,379.3,379.3,600.0,379.56,379.56,379.3,379.3,600.0
2012-04-23 13:10:00,379.37,379.49,379.15,379.49,2900.0,379.37,379.49,379.15,379.49,2900.0
2012-04-23 13:15:00,379.6,379.79,379.3,379.79,1600.0,379.6,379.79,379.3,379.79,1600.0
2012-04-23 13:20:00,379.79,379.8,379.62,379.8,3500.0,379.79,379.8,379.62,379.8,3500.0
2012-04-23 13:25:00,379.8,379.8,379.6,379.78,2800.0,379.8,379.8,379.6,379.78,2800.0
2012-04-23 13:30:00,379.83,380.31,379.69,380.31,1800.0,379.83,380.31,379.69,380.31,1800.0
2012-04-23 13:35:00,380.35,380.35,380.0,380.0,3800.0,380.35,380.35,380.0,380.0,3800.0
2012-04-23 13:40:00,380.24,380.24,380.02,380.21,1000.0,380.24,380.24,380.02,380.21,1000.0
2012-04-23 13:45:00,380.18,380.35,379.98,380.21,2500.0,380.18,380.35,379.98,380.21,2500.0
2012-04-23 13:50:00,380.08,380.51,380.08,380.51,500.0,380.08,380.51,380.08,380.51,500.0
2012-04-23 13:55:00,380.57,380.63,380.38,380.63,3600.0,380.57,380.63,380.38,380.63,3600.0
2012-04-23 14:00:00,380.47,380.63,380.31,380.5,2700.0,380.47,380.63,380.31,380.5,2700.0
2012-04-23 14:05:00,380.32,380.64,380.31,380.6,4000.0,380.32,380.64,380.31,380.6,4000.0
2012-04-23 14:10:00,380.6,380.66,380.42,380.53,5300.0,380.6,380.66,380.42,380.53,5300.0
2012-04-23 14:15:00,380.6,381.02,380.6,381.01,2900.0,380.6,381.02,380.6,381.01,2900.0
2012-04-23 14:20:00,380.93,381.25,380.84,381.22,4300.0,380.93,381.25,380.84,381.22,4300.0
2012-04-23 14:25:00,381.24,381.61,381.18,381.61,2600.0,381.24,381.61,381.18,381.61,2600.0
2012-04-23 14:30:00,381.63,382.0,381.47,382.0,4300.0,381.63,382.0,381.47,382.0,4300.0
2012-04-23 14:35:00,382.27,382.46,382.01,382.01,2800.0,382.27,382.46,382.01,382.01,2800.0
2012-04-23 14:40:00,381.94,382.14,381.81,381.88,1100.0,381.94,382.14,381.81,381.88,1100.0
2012-04-23 14:45:00,381.98,381.98,381.39,381.43,3800.0,381.98,381.98,381.39,381.43,3800.0
2012-04-23 14:50:00,381.54,381.8,381.54,381.67,2000.0,381.54,381.8,381.54,381.67,2000.0
2012-04-23 14:55:00,381.67,381.67,381.39,381.42,3100.0,381.67,381.67,381.39,381.42,3100.0
2012-04-23 15:00:00,381.34,381.34,380.99,381.06,2600.0,381.34,381.34,380.99,381.06,2600.0
2012-04-23 15:05:00,381.08,381.64,381.08,381.36,6800.0,381.08,381.64,381.08,381.36,6800.0
2012-04-23 15:10:00,381.49,381.64,381.35,381.55,2400.0,381.49,381.64,381.35,381.55,2400.0
2012-04-23 15:15:00,381.53,381.68,381.51,381.62,2200.0,381.53,381.68,381.51,381.62,2200.0
2012-04-23 15:20:00,381.61,381.63,381.38,381.38,1500.0,381.61,381.63,381.38,381.38,1500.0
2012-04-23 15:25:00,381.34,382.19,381.32,382.0,6900.0,381.34,382.19,381.32,382.0,6900.0
2012-04-23 15:30:00,382.15,382.19,382.0,382.06,9300.0,382.15,382.19,382.0,382.06,9300.0
2012-04-23 15:35:00,382.12,382.64,382.12,382.41,4300.0,382.12,382.64,382.12,382.41,4300.0
2012-04-23 15:40:00,382.49,382.49,381.89,382.33,7100.0,382.49,382.49,381.89,382.33,7100.0
2012-04-23 15:45:00,382.15,382.16,381.73,381.73,6400.0,382.15,382.16,381.73,381.73,6400.0
2012-04-23 15:50:00,381.73,381.92,381.63,381.78,9600.0,381.73,381.92,381.63,381.78,9600.0
2012-04-23 15:55:00,381.7,382.01,381.52,382.01,17100.0,381.7,382.01,381.52,382.01,17100.0
2012-04-24 09:30:00,386.23,386.25,384.6,385.24,25700.0,386.23,386.25,384.6,385.24,25700.0
2012-04-24 09:35:00,384.88,385.36,384.12,384.81,12200.0,384.88,385.36,384.12,384.81,12200.0
2012-04-24 09:40:00,384.65,385.48,384.51,384.56,8500.0,384.65,385.48,384.51,384.56,8500.0
2012-04-24 09:45:00,384.66,384.94,383.15,383.86,11800.0,384.66,384.94,383.15,383.86,11800.0
2012-04-24 09:50:00,383.77,383.89,383.05,383.05,4900.0,383.77,383.89,383.05,383.05,4900.0
2012-04-24 09:55:00,382.81,382.81,381.75,381.75,7700.0,382.81,382.81,381.75,381.75,7700.0
2012-04-24 10:00:00,381.89,382.55,381.89,382.46,8700.0,381.89,382.55,381.89,382.46,8700.0
2012-04-24 10:05:00,382.46,383.39,382.27,383.23,11300.0,382.46,383.39,382.27,383.23,11300.0
2012-04-24 10:10:00,383.24,383.42,382.59,382.59,7300.0,383.24,383.42,382.59,382.59,7300.0
2012-04-24 10:15:00,382.8,383.1,382.5,382.71,5100.0,382.8,383.1,382.5,382.71,5100.0
2012-04-24 10:20:00,382.64,382.9,382.64,382.9,1400.0,382.64,382.9,382.64,382.9,1400.0
2012-04-24 10:25:00,382.85,383.05,382.81,383.01,3400.0,382.85,383.05,382.81,383.01,3400.0
2012-04-24 10:30:00,383.05,383.18,383.05,383.09,1600.0,383.05,383.18,383.05,383.09,1600.0
2012-04-24 10:35:00,382.97,382.97,382.39,382.59,3600.0,382.97,382.97,382.39,382.59,3600.0
2012-04-24 10:40:00,382.65,382.91,382.46,382.91,2700.0,382.65,382.91,382.46,382.91,2700.0
2012-04-24 10:45:00,383.1,383.27,383.1,383.26,2100.0,383.1,383.27,383.1,383.26,2100.0
2012-04-24 10:50:00,383.15,383.28,382.77,382.77,1500.0,383.15,383.28,382.77,382.77,1500.0
2012-04-24 10:55:00,382.64,382.79,382.64,382.79,500.0,382.64,382.79,382.64,382.79,500.0
2012-04-24 11:00:00,382.88,383.24,382.7,382.7,3400.0,382.88,383.24,382.7,382.7,3400.0
2012-04-24 11:05:00,382.7,382.7,382.19,382.66,7700.0,382.7,382.7,382.19,382.66,7700.0
2012-04-24 11:10:00,382.52,382.52,382.13,382.17,4700.0,382.52,382.52,382.13,382.17,4700.0
2012-04-24 11:15:00,382.15,382.34,382.06,382.34,900.0,382.15,382.34,382.06,382.34,900.0
2012-04-24 11:20:00,382.11,382.2,381.41,381.91,6600.0,382.11,382.2,381.41,381.91,6600.0
2012-04-24 11:25:00,381.73,381.83,381.72,381.72,500.0,381.73,381.83,381.72,381.72,500.0
2012-04-24 11:30:00,381.6,381.69,381.43,381.69,1300.0,381.6,381.69,381.43,381.69,1300.0
2012-04-24 11:35:00,381.4,381.4,380.42,380.49,19100.0,381.4,381.4,380.42,380.49,19100.0
2012-04-24 11:40:00,380.65,380.66,380.24,380.31,4700.0,380.65,380.66,380.24,380.31,4700.0
2012-04-24 11:45:00,380.22,380.22,380.0,380.02,2500.0,380.22,380.22,380.0,380.02,2500.0
2012-04-24 11:50:00,380.05,380.08,379.85,379.85,3100.0,380.05,380.08,379.85,379.85,3100.0
2012-04-24 11:55:00,380.06,380.06,379.86,380.04,1500.0,380.06,380.06,379.86,380.04,1500.0
2012-04-24 12:00:00,380.1,380.27,380.03,380.19,2200.0,380.1,380.27,380.03,380.19,2200.0
2012-04-24 12:05:00,380.21,380.22,380.03,380.04,1600.0,380.21,380.22,380.03,380.04,1600.0
2012-04-24 12:10:00,380.0,380.14,379.69,379.92,5000.0,380.0,380.14,379.69,379.92,5000.0
2012-04-24 12:15:00,380.0,380.11,379.85,380.0,10600.0,380.0,380.11,379.85,380.0,10600.0
2012-04-24 12:20:00,380.07,380.15,379.64,380.0,5300.0,380.07,380.15,379.64,380.0,5300.0
2012-04-24 12:25:00,379.93,379.97,379.13,379.29,4900.0,379.93,379.97,379.13,379.29,4900.0
2012-04-24 12:30:00,379.29,379.34,378.76,379.05,3400.0,379.29,379.34,378.76,379.05,3400.0
2012-04-24 12:35:00,378.97,379.21,378.91,379.21,6100.0,378.97,379.21,378.91,379.21,6100.0
2012-04-24 12:40:00,379.26,379.26,378.57,378.57,4200.0,379.26,379.26,378.57,378.57,4200.0
2012-04-24 12:45:00,378.55,378.55,377.84,378.0,8600.0,378.55,378.55,377.84,378.0,8600.0
2012-04-24 12:50:00,378.0,378.0,377.9,377.99,4500.0,378.0,378.0,377.9,377.99,4500.0
2012-04-24 12:55:00,377.99,378.01,377.82,378.0,14900.0,377.99,378.01,377.82,378.0,14900.0
2012-04-24 13:00:00,378.0,378.01,377.9,378.0,11300.0,378.0,378.01,377.9,378.0,11300.0
2012-04-24 13:05:00,377.99,378.7,377.99,378.29,11300.0,377.99,378.7,377.99,378.29,11300.0
2012-04-24 13:10:00,378.27,378.38,377.89,378.13,12400.0,378.27,378.38,377.89,378.13,12400.0
2012-04-24 13:15:00,377.98,378.01,377.84,378.0,2500.0,377.98,378.01,377.84,378.0,2500.0
2012-04-24 13:20:00,377.97,378.07,377.91,378.0,5000.0,377.97,378.07,377.91,378.0,5000.0
2012-04-24 13:25:00,378.01,378.18,377.94,378.18,1400.0,378.01,378.18,377.94,378.18,1400.0
2012-04-24 13:30:00,378.06,378.08,377.88,378.04,5500.0,378.06,378.08,377.88,378.04,5500.0
2012-04-24 13:35:00,378.03,378.14,378.03,378.14,1300.0,378.03,378.14,378.03,378.14,1300.0
2012-04-24 13:40:00,378.0,378.22,377.9,378.22,4300.0,378.0,378.22,377.9,378.22,4300.0
2012-04-24 13:45:00,378.02,378.05,378.0,378.05,1300.0,378.02,378.05,378.0,378.05,1300.0
2012-04-24 13:50:00,377.96,378.02,376.89,376.92,12300.0,377.96,378.02,376.89,376.92,12300.0
2012-04-24 13:55:00,376.87,377.06,376.72,376.9,5100.0,376.87,377.06,376.72,376.9,5100.0
2012-04-24 14:00:00,376.75,377.18,376.75,377.0,2700.0,376.75,377.18,376.75,377.0,2700.0
2012-04-24 14:05:00,377.07,377.47,376.99,377.31,6900.0,377.07,377.47,376.99,377.31,6900.0
2012-04-24 14:10:00,377.37,377.6,377.03,377.11,3800.0,377.37,377.6,377.03,377.11,3800.0
2012-04-24 14:15:00,377.11,377.15,376.94,377.09,3500.0,377.11,377.15,376.94,377.09,3500.0
2012-04-24 14:20:00,377.22,377.23,377.05,377.15,4000.0,377.22,377.23,377.05,377.15,4000.0
2012-04-24 14:25:00,377.07,377.45,376.98,377.44,10100.0,377.07,377.45,376.98,377.44,10100.0
2012-04-24 14:30:00,377.19,377.35,377.05,377.2,9000.0,377.19,377.35,377.05,377.2,9000.0
2012-04-24 14:35:00,377.38,378.0,377.1,377.93,6400.0,377.38,378.0,377.1,377.93,6400.0
2012-04-24 14:40:00,377.9,377.9,377.67,377.78,3000.0,377.9,377.9,377.67,377.78,3000.0
2012-04-24 14:45:00,377.82,377.88,377.58,377.85,10500.0,377.82,377.88,377.58,377.85,10500.0
2012-04-24 14:50:00,377.86,377.95,377.75,377.94,2000.0,377.86,377.95,377.75,377.94,2000.0
2012-04-24 14:55:00,377.96,377.97,377.8,377.82,1700.0,377.96,377.97,377.8,377.82,1700.0
2012-04-24 15:00:00,377.86,378.1,377.75,378.03,10300.0,377.86,378.1,377.75,378.03,10300.0
2012-04-24 15:05:00,378.09,378.19,378.09,378.19,5200.0,378.09,378.19,378.09,378.19,5200.0
2012-04-24 15:10:00,378.12,378.21,378.12,378.17,1300.0,378.12,378.21,378.12,378.17,1300.0
2012-04-24 15:15:00,378.1,378.54,378.08,378.5,11200.0,378.1,378.54,378.08,378.5,11200.0
2012-04-24 15:20:00,378.5,378.61,378.37,378.53,9500.0,378.5,378.61,378.37,378.53,9500.0
2012-04-24 15:25:00,378.49,378.82,378.46,378.62,5000.0,378.49,378.82,378.46,378.62,5000.0
2012-04-24 15:30:00,378.78,378.87,378.69,378.76,6800.0,378.78,378.87,378.69,378.76,6800.0
2012-04-24 15:35:00,378.8,379.14,378.61,379.14,7800.0,378.8,379.14,378.61,379.14,7800.0
2012-04-24 15:40:00,379.04,379.06,378.85,378.98,8400.0,379.04,379.06,378.85,378.98,8400.0
2012-04-24 15:45:00,378.91,379.25,378.85,379.1,11500.0,378.91,379.25,378.85,379.1,11500.0
2012-04-24 15:50:00,379.09,379.24,378.86,379.0,10400.0,379.09,379.24,378.86,379.0,10400.0
2012-04-24 15:55:00,379.0,379.47,379.0,379.36,20100.0,379.0,379.47,379.0,379.36,20100.0
2012-04-25 09:30:00,380.12,382.2,380.12,381.06,4500.0,380.12,382.2,380.12,381.06,4500.0
2012-04-25 09:35:00,381.04,381.13,380.13,381.13,3200.0,381.04,381.13,380.13,381.13,3200.0
2012-04-25 09:40:00,380.86,380.93,380.02,380.25,2200.0,380.86,380.93,380.02,380.25,2200.0
2012-04-25 09:45:00,380.38,380.69,380.33,380.57,1800.0,380.38,380.69,380.33,380.57,1800.0
2012-04-25 09:50:00,380.37,380.77,380.12,380.33,2800.0,380.37,380.77,380.12,380.33,2800.0
2012-04-25 09:55:00,380.76,381.39,380.76,381.39,4100.0,380.76,381.39,380.76,381.39,4100.0
2012-04-25 10:00:00,381.3,381.5,380.95,380.95,5000.0,381.3,381.5,380.95,380.95,5000.0
2012-04-25 10:05:00,380.93,381.35,380.92,381.35,2500.0,380.93,381.35,380.92,381.35,2500.0
2012-04-25 10:10:00,381.38,381.86,381.28,381.83,7000.0,381.38,381.86,381.28,381.83,7000.0
2012-04-25 10:15:00,381.83,382.04,381.83,382.0,4000.0,381.83,382.04,381.83,382.0,4000.0
2012-04-25 10:20:00,382.0,382.22,381.87,381.89,2600.0,382.0,382.22,381.87,381.89,2600.0
2012-04-25 10:25:00,382.16,382.16,381.86,382.03,2700.0,382.16,382.16,381.86,382.03,2700.0
2012-04-25 10:30:00,382.0,383.3,381.98,383.17,16100.0,382.0,383.3,381.98,383.17,16100.0
2012-04-25 10:35:00,383.25,383.52,383.0,383.09,4300.0,383.25,383.52,383.0,383.09,4300.0
2012-04-25 10:40:00,383.01,383.4,383.0,383.14,3900.0,383.01,383.4,383.0,383.14,3900.0
2012-04-25 10:45:00,383.15,383.29,383.0,383.11,2200.0,383.15,383.29,383.0,383.11,2200.0
2012-04-25 10:50:00,383.11,383.7,382.96,383.66,5700.0,383.11,383.7,382.96,383.66,5700.0
2012-04-25 10:55:00,383.64,383.67,383.59,383.67,1700.0,383.64,383.67,383.59,383.67,1700.0
2012-04-25 11:00:00,383.65,383.84,383.65,383.74,1800.0,383.65,383.84,383.65,383.74,1800.0
2012-04-25 11:05:00,383.88,384.14,383.8,384.01,2700.0,383.88,384.14,383.8,384.01,2700.0
2012-04-25 11:10:00,384.03,384.05,383.78,383.97,2400.0,384.03,384.05,383.78,383.97,2400.0
2012-04-25 11:15:00,384.0,384.04,383.66,383.66,3700.0,384.0,384.04,383.66,383.66,3700.0
2012-04-25 11:20:00,383.73,383.73,383.36,383.57,1400.0,383.73,383.73,383.36,383.57,1400.0
2012-04-25 11:25:00,383.36,383.37,383.28,383.34,1400.0,383.36,383.37,383.28,383.34,1400.0
2012-04-25 11:30:00,383.27,383.36,382.96,382.96,4400.0,383.27,383.36,382.96,382.96,4400.0
2012-04-25 11:35:00,382.86,383.02,382.65,382.94,3600.0,382.86,383.02,382.65,382.94,3600.0
2012-04-25 11:40:00,383.0,383.01,382.57,382.6,3600.0,383.0,383.01,382.57,382.6,3600.0
2012-04-25 11:45:00,382.48,382.68,382.42,382.48,1800.0,382.48,382.68,382.42,382.48,1800.0
2012-04-25 11:50:00,382.5,382.99,382.5,382.91,3200.0,382.5,382.99,382.5,382.91,3200.0
2012-04-25 11:55:00,382.93,383.58,382.85,383.5,8000.0,382.93,383.58,382.85,383.5,8000.0
2012-04-25 12:00:00,382.92,382.92,382.79,382.79,700.0,382.92,382.92,382.79,382.79,700.0
2012-04-25 12:05:00,382.75,382.75,382.63,382.67,800.0,382.75,382.75,382.63,382.67,800.0
2012-04-25 12:10:00,382.53,382.66,382.5,382.5,1500.0,382.53,382.66,382.5,382.5,1500.0
2012-04-25 12:15:00,382.41,382.54,382.41,382.47,1100.0,382.41,382.54,382.41,382.47,1100.0
2012-04-25 12:20:00,382.48,382.62,382.36,382.48,1900.0,382.48,382.62,382.36,382.48,1900.0
2012-04-25 12:25:00,382.36,382.72,382.15,382.71,2500.0,382.36,382.72,382.15,382.71,2500.0
2012-04-25 12:30:00,382.67,382.72,382.04,382.38,2900.0,382.67,382.72,382.04,382.38,2900.0
2012-04-25 12:35:00,382.24,383.12,382.2,383.09,6000.0,382.24,383.12,382.2,383.09,6000.0
2012-04-25 12:40:00,382.96,383.34,382.89,382.89,4500.0,382.96,383.34,382.89,382.89,4500.0
2012-04-25 12:45:00,382.92,382.92,382.53,382.61,1100.0,382.92,382.92,382.53,382.61,1100.0
2012-04-25 12:50:00,382.42,382.93,382.42,382.93,2000.0,382.42,382.93,382.42,382.93,2000.0
2012-04-25 12:55:00,383.01,383.26,383.01,383.09,1600.0,383.01,383.26,383.01,383.09,1600.0
2012-04-25 13:00:00,383.24,383.46,383.24,383.45,3400.0,383.24,383.46,383.24,383.45,3400.0
2012-04-25 13:05:00,383.35,383.45,383.24,383.25,3100.0,383.35,383.45,383.24,383.25,3100.0
2012-04-25 13:10:00,383.26,383.26,382.87,382.87,2200.0,383.26,383.26,382.87,382.87,2200.0
2012-04-25 13:15:00,383.13,383.16,382.98,383.16,500.0,383.13,383.16,382.98,383.16,500.0
2012-04-25 13:20:00,383.15,383.26,383.07,383.25,1100.0,383.15,383.26,383.07,383.25,1100.0
2012-04-25 13:25:00,383.27,383.73,383.27,383.64,2900.0,383.27,383.73,383.27,383.64,2900.0
2012-04-25 13:30:00,383.5,383.7,383.48,383.56,900.0,383.5,383.7,383.48,383.56,900.0
2012-04-25 13:35:00,383.58,383.6,383.54,383.54,400.0,383.58,383.6,383.54,383.54,400.0
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 13:45:00,383.38,383.38,383.38,383.38,0.0,383.38,383.38,383.38,383.38,0.0
2012-04-25 13:50:00,383.49,383.67,383.31,383.53,3100.0,383.49,383.67,383.31,383.53,3100.0
2012-04-25 13:55:00,383.52,383.68,383.45,383.68,2100.0,383.52,383.68,383.45,383.68,2100.0
2012-04-25 14:00:00,383.58,383.67,383.3,383.59,3500.0,383.58,383.67,383.3,383.59,3500.0
2012-04-25 14:05:00,383.5,383.7,383.46,383.65,1500.0,383.5,383.7,383.46,383.65,1500.0
2012-04-25 14:10:00,383.57,383.7,383.36,383.56,4300.0,383.57,383.7,383.36,383.56,4300.0
2012-04-25 14:15:00,383.52,383.55,383.33,383.39,1400.0,383.52,383.55,383.33,383.39,1400.0
2012-04-25 14:20:00,383.43,383.75,383.41,383.5,3600.0,383.43,383.75,383.41,383.5,3600.0
2012-04-25 14:25:00,383.45,383.56,383.28,383.28,1000.0,383.45,383.56,383.28,383.28,1000.0
2012-04-25 14:30:00,383.5,383.73,383.28,383.3,2800.0,383.5,383.73,383.28,383.3,2800.0
2012-04-25 14:35:00,382.81,383.05,382.81,383.02,1600.0,382.81,383.05,382.81,383.02,1600.0
2012-04-25 14:40:00,382.83,383.31,382.83,383.13,1900.0,382.83,383.31,382.83,383.13,1900.0
2012-04-25 14:45:00,383.14,383.57,382.97,383.57,4000.0,383.14,383.57,382.97,383.57,4000.0
2012-04-25 14:50:00,383.58,383.83,383.57,383.83,4800.0,383.58,383.83,383.57,383.83,4800.0
2012-04-25 14:55:00,383.89,384.28,383.78,384.28,2100.0,383.89,384.28,383.78,384.28,2100.0
2012-04-25 15:00:00,384.29,384.34,384.12,384.23,3800.0,384.29,384.34,384.12,384.23,3800.0
2012-04-25 15:05:00,384.18,384.39,384.11,384.11,3200.0,384.18,384.39,384.11,384.11,3200.0
2012-04-25 15:10:00,384.16,384.27,383.7,383.7,2600.0,384.16,384.27,383.7,383.7,2600.0
2012-04-25 15:15:00,383.52,383.83,383.47,383.68,3000.0,383.52,383.83,383.47,383.68,3000.0
2012-04-25 15:20:00,383.7,383.7,383.33,383.49,4100.0,383.7,383.7,383.33,383.49,4100.0
2012-04-25 15:25:00,383.47,383.55,383.15,383.15,2700.0,383.47,383.55,383.15,383.15,2700.0
2012-04-25 15:30:00,382.94,383.17,382.84,383.17,3900.0,382.94,383.17,382.84,383.17,3900.0
2012-04-25 15:35:00,383.23,383.65,383.23,383.35,5900.0,383.23,383.65,383.23,383.35,5900.0
2012-04-25 15:40:00,383.35,383.5,383.18,383.23,5000.0,383.35,383.5,383.18,383.23,5000.0
2012-04-25 15:45:00,383.11,383.19,382.78,383.04,12000.0,383.11,383.19,382.78,383.04,12000.0
2012-04-25 15:50:00,383.14,383.51,383.01,383.43,10800.0,383.14,383.51,383.01,383.43,10800.0
2012-04-25 15:55:00,383.57,383.59,382.84,382.95,16000.0,383.57,383.59,382.84,382.95,16000.0
2012-04-26 09:30:00,380.95,387.99,380.95,387.99,25300.0,380.95,387.99,380.95,387.99,25300.0
2012-04-26 09:35:00,387.9,388.94,387.34,388.8,16500.0,387.9,388.94,387.34,388.8,16500.0
2012-04-26 09:40:00,388.87,391.4,388.87,391.4,35800.0,388.87,391.4,388.87,391.4,35800.0
2012-04-26 09:45:00,391.54,391.57,390.77,391.37,11600.0,391.54,391.57,390.77,391.37,11600.0
2012-04-26 09:50:00,391.13,391.31,390.76,390.85,16200.0,391.13,391.31,390.76,390.85,16200.0
2012-04-26 09:55:00,390.85,392.0,390.79,391.7,30300.0,390.85,392.0,390.79,391.7,30300.0
2012-04-26 10:00:00,392.07,393.4,391.71,393.07,24100.0,392.07,393.4,391.71,393.07,24100.0
2012-04-26 10:05:00,393.21,394.23,393.2,393.87,18100.0,393.21,394.23,393.2,393.87,18100.0
2012-04-26 10:10:00,394.0,394.09,393.1,393.57,8400.0,394.0,394.09,393.1,393.57,8400.0
2012-04-26 10:15:00,393.19,393.59,392.72,392.72,9900.0,393.19,393.59,392.72,392.72,9900.0
2012-04-26 10:20:00,392.26,392.49,391.62,391.66,5000.0,392.26,392.49,391.62,391.66,5000.0
2012-04-26 10:25:00,391.73,392.53,391.46,392.46,11700.0,391.73,392.53,391.46,392.46,11700.0
2012-04-26 10:30:00,392.28,393.05,392.17,392.95,6200.0,392.28,393.05,392.17,392.95,6200.0
2012-04-26 10:35:00,393.17,393.2,392.84,393.08,3100.0,393.17,393.2,392.84,393.08,3100.0
2012-04-26 10:40:00,393.05,393.95,393.04,393.87,6800.0,393.05,393.95,393.04,393.87,6800.0
2012-04-26 10:45:00,393.82,394.48,393.7,394.39,12000.0,393.82,394.48,393.7,394.39,12000.0
2012-04-26 10:50:00,394.36,395.12,394.34,394.7,14600.0,394.36,395.12,394.34,394.7,14600.0
2012-04-26 10:55:00,394.64,395.04,394.16,394.26,7600.0,394.64,395.04,394.16,394.26,7600.0
2012-04-26 11:00:00,394.55,395.0,394.51,394.75,6000.0,394.55,395.0,394.51,394.75,6000.0
2012-04-26 11:05:00,394.67,395.0,394.49,394.66,5900.0,394.67,395.0,394.49,394.66,5900.0
2012-04-26 11:10:00,394.63,394.68,390.4,390.92,33200.0,394.63,394.68,390.4,390.92,33200.0
2012-04-26 11:15:00,390.92,391.05,386.43,387.01,29700.0,390.92,391.05,386.43,387.01,29700.0
2012-04-26 11:20:00,386.93,388.0,383.5,384.9,46900.0,386.93,388.0,383.5,384.9,46900.0
2012-04-26 11:25:00,384.79,385.72,383.44,384.85,42800.0,384.79,385.72,383.44,384.85,42800.0
2012-04-26 11:30:00,385.2,385.73,384.5,385.1,7900.0,385.2,385.73,384.5,385.1,7900.0
2012-04-26 11:35:00,385.51,387.88,385.2,387.61,18000.0,385.51,387.88,385.2,387.61,18000.0
2012-04-26 11:40:00,387.87,387.87,386.35,387.41,11100.0,387.87,387.87,386.35,387.41,11100.0
2012-04-26 11:45:00,387.13,387.51,386.91,386.91,5600.0,387.13,387.51,386.91,386.91,5600.0
2012-04-26 11:50:00,386.91,387.57,386.62,387.25,6000.0,386.91,387.57,386.62,387.25,6000.0
2012-04-26 11:55:00,387.47,387.94,387.43,387.79,3300.0,387.47,387.94,387.43,387.79,3300.0
2012-04-26 12:00:00,387.69,387.87,387.53,387.76,1700.0,387.69,387.87,387.53,387.76,1700.0
2012-04-26 12:05:00,387.8,388.24,387.75,387.75,3800.0,387.8,388.24,387.75,387.75,3800.0
2012-04-26 12:10:00,387.93,388.1,387.72,387.94,4800.0,387.93,388.1,387.72,387.94,4800.0
2012-04-26 12:15:00,387.98,388.14,387.8,387.88,2800.0,387.98,388.14,387.8,387.88,2800.0
2012-04-26 12:20:00,387.97,388.0,387.77,387.9,4400.0,387.97,388.0,387.77,387.9,4400.0
2012-04-26 12:25:00,387.94,388.2,387.78,388.07,4200.0,387.94,388.2,387.78,388.07,4200.0
2012-04-26 12:30:00,388.16,388.16,387.92,388.12,2500.0,388.16,388.16,387.92,388.12,2500.0
2012-04-26 12:35:00,388.05,388.12,387.91,387.93,2900.0,388.05,388.12,387.91,387.93,2900.0
2012-04-26 12:40:00,387.99,388.0,387.68,387.92,4100.0,387.99,388.0,387.68,387.92,4100.0
2012-04-26 12:45:00,387.85,387.85,387.59,387.72,800.0,387.85,387.85,387.59,387.72,800.0
2012-04-26 12:50:00,387.78,387.86,387.7,387.81,1000.0,387.78,387.86,387.7,387.81,1000.0
2012-04-26 12:55:00,387.87,387.87,387.54,387.67,1300.0,387.87,387.87,387.54,387.67,1300.0
2012-04-26 13:00:00,387.62,387.81,387.59,387.73,1400.0,387.62,387.81,387.59,387.73,1400.0
2012-04-26 13:05:00,387.82,387.83,387.65,387.65,2100.0,387.82,387.83,387.65,387.65,2100.0
2012-04-26 13:10:00,387.67,387.78,387.63,387.78,7500.0,387.67,387.78,387.63,387.78,7500.0
2012-04-26 13:15:00,387.79,388.89,387.79,388.64,3800.0,387.79,388.89,387.79,388.64,3800.0
2012-04-26 13:20:00,388.52,388.97,388.52,388.97,900.0,388.52,388.97,388.52,388.97,900.0
2012-04-26 13:25:00,389.08,389.25,389.06,389.24,1000.0,389.08,389.25,389.06,389.24,1000.0
2012-04-26 13:30:00,389.0,389.12,388.98,389.1,3300.0,389.0,389.12,388.98,389.1,3300.0
2012-04-26 13:35:00,389.07,389.78,389.06,389.78,3000.0,389.07,389.78,389.06,389.78,3000.0
2012-04-26 13:40:00,389.62,389.71,389.37,389.37,4300.0,389.62,389.71,389.37,389.37,4300.0
2012-04-26 13:45:00,389.42,389.9,389.42,389.9,3900.0,389.42,389.9,389.42,389.9,3900.0
2012-04-26 13:50:00,389.87,390.96,389.87,390.96,9100.0,389.87,390.96,389.87,390.96,9100.0
2012-04-26 13:55:00,391.0,391.83,390.86,391.83,8300.0,391.0,391.83,390.86,391.83,8300.0
2012-04-26 14:00:00,391.83,392.78,391.75,392.78,12400.0,391.83,392.78,391.75,392.78,12400.0
2012-04-26 14:05:00,392.73,392.77,391.73,391.73,3900.0,392.73,392.77,391.73,391.73,3900.0
2012-04-26 14:10:00,391.61,391.79,391.28,391.5,2900.0,391.61,391.79,391.28,391.5,2900.0
2012-04-26 14:15:00,391.72,391.72,391.09,391.31,1400.0,391.72,391.72,391.09,391.31,1400.0
2012-04-26 14:20:00,391.4,391.5,391.3,391.5,3200.0,391.4,391.5,391.3,391.5,3200.0
2012-04-26 14:25:00,391.63,392.31,391.58,392.29,4800.0,391.63,392.31,391.58,392.29,4800.0
2012-04-26 14:30:00,392.22,392.28,392.0,392.14,1500.0,392.22,392.28,392.0,392.14,1500.0
2012-04-26 14:35:00,392.21,392.33,392.07,392.25,5000.0,392.21,392.33,392.07,392.25,5000.0
2012-04-26 14:40:00,392.16,392.32,392.13,392.31,2600.0,392.16,392.32,392.13,392.31,2600.0
2012-04-26 14:45:00,392.37,392.76,392.17,392.56,13000.0,392.37,392.76,392.17,392.56,13000.0
2012-04-26 14:50:00,392.54,392.82,392.42,392.63,4900.0,392.54,392.82,392.42,392.63,4900.0
2012-04-26 14:55:00,392.71,393.7,392.64,393.6,9200.0,392.71,393.7,392.64,393.6,9200.0
2012-04-26 15:00:00,393.7,393.77,393.33,393.33,13500.0,393.7,393.77,393.33,393.33,13500.0
2012-04-26 15:05:00,393.31,393.87,393.31,393.8,10400.0,393.31,393.87,393.31,393.8,10400.0
2012-04-26 15:10:00,393.68,393.83,393.67,393.82,5800.0,393.68,393.83,393.67,393.82,5800.0
2012-04-26 15:15:00,393.73,394.05,393.69,393.98,8400.0,393.73,394.05,393.69,393.98,8400.0
2012-04-26 15:20:00,394.12,394.65,394.12,394.4,10600.0,394.12,394.65,394.12,394.4,10600.0
2012-04-26 15:25:00,394.46,395.05,394.39,394.55,12100.0,394.46,395.05,394.39,394.55,12100.0
2012-04-26 15:30:00,394.52,394.52,393.85,394.02,9500.0,394.52,394.52,393.85,394.02,9500.0
2012-04-26 15:35:00,394.01,394.19,393.79,393.81,13000.0,394.01,394.19,393.79,393.81,13000.0
2012-04-26 15:40:00,394.02,394.02,393.47,394.0,8800.0,394.02,394.02,393.47,394.0,8800.0
2012-04-26 15:45:00,393.86,393.9,392.63,392.88,23900.0,393.86,393.9,392.63,392.88,23900.0
2012-04-26 15:50:00,392.89,393.43,392.58,393.19,17500.0,392.89,393.43,392.58,393.19,17500.0
2012-04-26 15:55:00,393.19,394.06,393.07,394.05,37900.0,393.19,394.06,393.07,394.05,37900.0
2012-04-27 09:30:00,395.2,395.2,394.47,395.0,7700.0,395.2,395.2,394.47,395.0,7700.0
2012-04-27 09:35:00,395.01,396.25,395.01,396.25,11000.0,395.01,396.25,395.01,396.25,11000.0
2012-04-27 09:40:00,396.25,397.4,396.03,397.39,14800.0,396.25,397.4,396.03,397.39,14800.0
2012-04-27 09:45:00,397.39,397.87,396.25,396.32,25800.0,397.39,397.87,396.25,396.32,25800.0
2012-04-27 09:50:00,396.32,397.0,395.7,396.94,9100.0,396.32,397.0,395.7,396.94,9100.0
2012-04-27 09:55:00,396.96,397.71,396.74,396.85,7300.0,396.96,397.71,396.74,396.85,7300.0
2012-04-27 10:00:00,397.04,397.05,395.24,395.83,11000.0,397.04,397.05,395.24,395.83,11000.0
2012-04-27 10:05:00,395.85,396.79,395.85,396.57,12200.0,395.85,396.79,395.85,396.57,12200.0
2012-04-27 10:10:00,396.37,396.6,396.16,396.43,2100.0,396.37,396.6,396.16,396.43,2100.0
2012-04-27 10:15:00,396.28,396.8,396.24,396.46,9400.0,396.28,396.8,396.24,396.46,9400.0
2012-04-27 10:20:00,396.78,396.8,396.24,396.24,9700.0,396.78,396.8,396.24,396.24,9700.0
2012-04-27 10:25:00,396.29,396.61,396.28,396.54,6900.0,396.29,396.61,396.28,396.54,6900.0
2012-04-27 10:30:00,396.66,397.14,396.52,396.99,7400.0,396.66,397.14,396.52,396.99,7400.0
2012-04-27 10:35:00,396.99,397.06,396.63,397.06,6400.0,396.99,397.06,396.63,397.06,6400.0
2012-04-27 10:40:00,396.95,397.11,396.88,397.02,2500.0,396.95,397.11,396.88,397.02,2500.0
2012-04-27 10:45:00,397.0,397.05,396.83,397.04,1300.0,397.0,397.05,396.83,397.04,1300.0
2012-04-27 10:50:00,397.0,397.18,396.94,397.01,7500.0,397.0,397.18,396.94,397.01,7500.0
2012-04-27 10:55:00,397.05,397.18,396.85,396.85,6400.0,397.05,397.18,396.85,396.85,6400.0
2012-04-27 11:00:00,396.92,397.1,396.59,396.82,6500.0,396.92,397.1,396.59,396.82,6500.0
2012-04-27 11:05:00,396.95,397.05,396.84,396.84,1200.0,396.95,397.05,396.84,396.84,1200.0
2012-04-27 11:10:00,397.12,397.7,397.12,397.68,6400.0,397.12,397.7,397.12,397.68,6400.0
2012-04-27 11:15:00,397.66,397.8,397.6,397.68,8400.0,397.66,397.8,397.6,397.68,8400.0
2012-04-27 11:20:00,397.63,397.77,397.53,397.55,5800.0,397.63,397.77,397.53,397.55,5800.0
2012-04-27 11:25:00,397.77,397.8,397.55,397.75,2600.0,397.77,397.8,397.55,397.75,2600.0
2012-04-27 11:30:00,397.76,398.0,397.59,398.0,6700.0,397.76,398.0,397.59,398.0,6700.0
2012-04-27 11:35:00,398.0,398.0,397.51,397.6,1300.0,398.0,398.0,397.51,397.6,1300.0
2012-04-27 11:40:00,397.6,397.72,397.51,397.51,500.0,397.6,397.72,397.51,397.51,500.0
2012-04-27 11:45:00,397.68,397.72,397.29,397.29,1800.0,397.68,397.72,397.29,397.29,1800.0
2012-04-27 11:50:00,397.38,397.6,397.38,397.53,2200.0,397.38,397.6,397.38,397.53,2200.0
2012-04-27 11:55:00,397.63,397.92,397.57,397.7,2700.0,397.63,397.92,397.57,397.7,2700.0
2012-04-27 12:00:00,397.67,397.72,397.35,397.45,8700.0,397.67,397.72,397.35,397.45,8700.0
2012-04-27 12:05:00,397.45,397.99,397.45,397.86,2400.0,397.45,397.99,397.45,397.86,2400.0
2012-04-27 12:10:00,397.91,398.0,397.69,397.86,5000.0,397.91,398.0,397.69,397.86,5000.0
2012-04-27 12:15:00,397.8,397.94,397.62,397.94,2800.0,397.8,397.94,397.62,397.94,2800.0
2012-04-27 12:20:00,397.95,398.1,397.82,397.97,5500.0,397.95,398.1,397.82,397.97,5500.0
2012-04-27 12:25:00,397.96,398.08,397.96,398.03,1800.0,397.96,398.08,397.96,398.03,1800.0
2012-04-27 12:30:00,398.07,398.2,398.05,398.2,3700.0,398.07,398.2,398.05,398.2,3700.0
2012-04-27 12:35:00,398.19,398.3,398.08,398.22,3600.0,398.19,398.3,398.08,398.22,3600.0
2012-04-27 12:40:00,398.09,398.23,398.09,398.23,2300.0,398.09,398.23,398.09,398.23,2300.0
2012-04-27 12:45:00,398.11,398.25,398.07,398.18,1600.0,398.11,398.25,398.07,398.18,1600.0
2012-04-27 12:50:00,398.3,398.49,398.26,398.49,6800.0,398.3,398.49,398.26,398.49,6800.0
2012-04-27 12:55:00,398.49,398.78,398.38,398.74,10000.0,398.49,398.78,398.38,398.74,10000.0
2012-04-27 13:00:00,398.78,398.9,398.47,398.82,7200.0,398.78,398.9,398.47,398.82,7200.0
2012-04-27 13:05:00,398.68,398.78,398.4,398.78,7500.0,398.68,398.78,398.4,398.78,7500.0
2012-04-27 13:10:00,398.87,398.89,398.69,398.79,1200.0,398.87,398.89,398.69,398.79,1200.0
2012-04-27 13:15:00,398.89,399.0,398.89,398.99,3800.0,398.89,399.0,398.89,398.99,3800.0
2012-04-27 13:20:00,398.98,398.98,398.8,398.95,3300.0,398.98,398.98,398.8,398.95,3300.0
2012-04-27 13:25:00,398.95,398.95,398.77,398.87,5100.0,398.95,398.95,398.77,398.87,5100.0
2012-04-27 13:30:00,398.9,399.04,398.86,399.04,5600.0,398.9,399.04,398.86,399.04,5600.0
2012-04-27 13:35:00,399.01,399.08,399.0,399.08,1500.0,399.01,399.08,399.0,399.08,1500.0
2012-04-27 13:40:00,399.05,399.1,398.98,399.1,2000.0,399.05,399.1,398.98,399.1,2000.0
2012-04-27 13:45:00,399.09,399.09,398.87,398.87,1400.0,399.09,399.09,398.87,398.87,1400.0
2012-04-27 13:50:00,399.02,399.03,398.78,398.89,2200.0,399.02,399.03,398.78,398.89,2200.0
2012-04-27 13:55:00,398.87,398.87,398.2,398.47,5400.0,398.87,398.87,398.2,398.47,5400.0
2012-04-27 14:00:00,398.42,398.56,398.22,398.22,3000.0,398.42,398.56,398.22,398.22,3000.0
2012-04-27 14:05:00,398.3,398.42,398.29,398.4,2500.0,398.3,398.42,398.29,398.4,2500.0
2012-04-27 14:10:00,398.44,398.44,398.3,398.3,400.0,398.44,398.44,398.3,398.3,400.0
2012-04-27 14:15:00,398.25,398.41,398.15,398.31,1800.0,398.25,398.41,398.15,398.31,1800.0
2012-04-27 14:20:00,398.19,398.23,398.07,398.07,1100.0,398.19,398.23,398.07,398.07,1100.0
2012-04-27 14:25:00,398.03,398.14,397.61,397.61,3400.0,398.03,398.14,397.61,397.61,3400.0
2012-04-27 14:30:00,397.56,397.56,397.01,397.03,3400.0,397.56,397.56,397.01,397.03,3400.0
2012-04-27 14:35:00,397.01,397.34,396.86,397.03,5800.0,397.01,397.34,396.86,397.03,5800.0
2012-04-27 14:40:00,397.22,397.23,396.86,397.09,4300.0,397.22,397.23,396.86,397.09,4300.0
2012-04-27 14:45:00,397.29,397.39,397.18,397.23,3100.0,397.29,397.39,397.18,397.23,3100.0
2012-04-27 14:50:00,397.19,398.39,397.02,398.12,21400.0,397.19,398.39,397.02,398.12,21400.0
2012-04-27 14:55:00,398.46,398.46,398.18,398.19,1100.0,398.46,398.46,398.18,398.19,1100.0
2012-04-27 15:00:00,398.28,398.28,398.08,398.08,1500.0,398.28,398.28,398.08,398.08,1500.0
2012-04-27 15:05:00,398.19,398.27,398.08,398.18,3700.0,398.19,398.27,398.08,398.18,3700.0
2012-04-27 15:10:00,398.25,398.55,398.18,398.46,2600.0,398.25,398.55,398.18,398.46,2600.0
2012-04-27 15:15:00,398.58,398.58,398.29,398.29,1400.0,398.58,398.58,398.29,398.29,1400.0
2012-04-27 15:20:00,398.35,398.35,397.79,397.79,1800.0,398.35,398.35,397.79,397.79,1800.0
2012-04-27 15:25:00,397.8,397.9,397.69,397.77,4000.0,397.8,397.9,397.69,397.77,4000.0
2012-04-27 15:30:00,397.8,397.81,397.61,397.61,2700.0,397.8,397.81,397.61,397.61,2700.0
2012-04-27 15:35:00,397.71,397.71,397.4,397.4,5400.0,397.71,397.71,397.4,397.4,5400.0
2012-04-27 15:40:00,397.4,397.68,397.29,397.42,7000.0,397.4,397.68,397.29,397.42,7000.0
2012-04-27 15:45:00,397.46,397.5,397.19,397.36,4100.0,397.46,397.5,397.19,397.36,4100.0
2012-04-27 15:50:00,397.35,397.53,397.1,397.32,9100.0,397.35,397.53,397.1,397.32,9100.0
2012-04-27 15:55:00,397.23,397.67,397.13,397.13,17000.0,397.23,397.67,397.13,397.13,17000.0
2012-04-30 09:30:00,398.85,399.1,398.71,399.1,6700.0,398.85,399.1,398.71,399.1,6700.0
2012-04-30 09:35:00,397.94,399.09,397.94,399.05,1300.0,397.94,399.09,397.94,399.05,1300.0
2012-04-30 09:40:00,398.74,398.93,396.25,396.25,2100.0,398.74,398.93,396.25,396.25,2100.0
2012-04-30 09:45:00,396.41,396.41,395.42,396.25,6000.0,396.41,396.41,395.42,396.25,6000.0
2012-04-30 09:50:00,396.1,396.24,395.66,396.09,1100.0,396.1,396.24,395.66,396.09,1100.0
2012-04-30 09:55:00,396.75,396.82,396.2,396.81,1600.0,396.75,396.82,396.2,396.81,1600.0
2012-04-30 10:00:00,396.27,396.65,396.27,396.63,300.0,396.27,396.65,396.27,396.63,300.0
2012-04-30 10:05:00,396.35,396.97,396.35,396.71,4500.0,396.35,396.97,396.35,396.71,4500.0
2012-04-30 10:10:00,396.65,397.14,396.36,396.63,2300.0,396.65,397.14,396.36,396.63,2300.0
2012-04-30 10:15:00,396.78,396.85,396.15,396.25,2800.0,396.78,396.85,396.15,396.25,2800.0
2012-04-30 10:20:00,396.05,396.13,395.69,395.77,2200.0,396.05,396.13,395.69,395.77,2200.0
2012-04-30 10:25:00,395.81,395.85,395.17,395.24,4600.0,395.81,395.85,395.17,395.24,4600.0
2012-04-30 10:30:00,395.12,395.12,394.56,394.56,1600.0,395.12,395.12,394.56,394.56,1600.0
2012-04-30 10:35:00,394.83,394.94,394.51,394.52,1800.0,394.83,394.94,394.51,394.52,1800.0
2012-04-30 10:40:00,394.66,395.44,394.66,395.44,1400.0,394.66,395.44,394.66,395.44,1400.0
2012-04-30 10:45:00,395.48,395.58,395.19,395.57,1500.0,395.48,395.58,395.19,395.57,1500.0
2012-04-30 10:50:00,395.28,395.28,393.73,394.14,1500.0,395.28,395.28,393.73,394.14,1500.0
2012-04-30 10:55:00,394.21,394.24,394.21,394.24,400.0,394.21,394.24,394.21,394.24,400.0
2012-04-30 11:00:00,394.51,394.89,394.51,394.81,900.0,394.51,394.89,394.51,394.81,900.0
2012-04-30 11:05:00,394.98,395.22,394.9,395.03,1200.0,394.98,395.22,394.9,395.03,1200.0
2012-04-30 11:10:00,395.04,395.23,395.0,395.19,1600.0,395.04,395.23,395.0,395.19,1600.0
2012-04-30 11:15:00,395.03,395.03,394.85,394.91,900.0,395.03,395.03,394.85,394.91,900.0
2012-04-30 11:20:00,394.9,395.37,394.9,395.34,1800.0,394.9,395.37,394.9,395.34,1800.0
2012-04-30 11:25:00,395.37,395.42,395.07,395.42,2400.0,395.37,395.42,395.07,395.42,2400.0
2012-04-30 11:30:00,395.47,395.69,395.42,395.6,7000.0,395.47,395.69,395.42,395.6,7000.0
2012-04-30 11:35:00,395.69,396.2,395.69,396.2,1300.0,395.69,396.2,395.69,396.2,1300.0
2012-04-30 11:40:00,396.2,396.52,396.03,396.43,3500.0,396.2,396.52,396.03,396.43,3500.0
2012-04-30 11:45:00,396.45,396.96,396.35,396.96,3900.0,396.45,396.96,396.35,396.96,3900.0
2012-04-30 11:50:00,396.95,396.95,396.37,396.77,2000.0,396.95,396.95,396.37,396.77,2000.0
2012-04-30 11:55:00,396.81,396.89,396.46,396.84,1600.0,396.81,396.89,396.46,396.84,1600.0
2012-04-30 12:00:00,396.66,396.78,396.21,396.24,2000.0,396.66,396.78,396.21,396.24,2000.0
2012-04-30 12:05:00,396.07,396.28,395.73,396.27,5600.0,396.07,396.28,395.73,396.27,5600.0
2012-04-30 12:10:00,396.27,396.43,396.19,396.43,1200.0,396.27,396.43,396.19,396.43,1200.0
2012-04-30 12:15:00,396.53,397.0,396.47,397.0,1900.0,396.53,397.0,396.47,397.0,1900.0
2012-04-30 12:20:00,396.97,397.14,396.86,397.0,2400.0,396.97,397.14,396.86,397.0,2400.0
2012-04-30 12:25:00,396.91,396.91,396.41,396.6,2400.0,396.91,396.91,396.41,396.6,2400.0
2012-04-30 12:30:00,396.63,396.63,395.97,395.97,1700.0,396.63,396.63,395.97,395.97,1700.0
2012-04-30 12:35:00,396.06,396.06,396.06,396.06,100.0,396.06,396.06,396.06,396.06,100.0
2012-04-30 12:40:00,396.23,396.23,396.13,396.13,600.0,396.23,396.23,396.13,396.13,600.0
2012-04-30 12:45:00,396.06,396.06,396.06,396.06,100.0,396.06,396.06,396.06,396.06,100.0
2012-04-30 12:50:00,395.96,395.96,395.67,395.67,1100.0,395.96,395.96,395.67,395.67,1100.0
2012-04-30 12:55:00,395.63,395.63,395.16,395.16,1500.0,395.63,395.63,395.16,395.16,1500.0
2012-04-30 13:00:00,395.15,395.15,394.99,395.0,2100.0,395.15,395.15,394.99,395.0,2100.0
2012-04-30 13:05:00,394.8,394.8,394.8,394.8,100.0,394.8,394.8,394.8,394.8,100.0
2012-04-30 13:10:00,394.8,394.87,394.75,394.75,800.0,394.8,394.87,394.75,394.75,800.0
2012-04-30 13:15:00,394.57,394.86,394.57,394.86,300.0,394.57,394.86,394.57,394.86,300.0
2012-04-30 13:20:00,394.91,394.91,394.78,394.78,400.0,394.91,394.91,394.78,394.78,400.0
2012-04-30 13:25:00,394.84,395.17,394.64,395.17,3900.0,394.84,395.17,394.64,395.17,3900.0
2012-04-30 13:30:00,395.01,395.01,394.71,394.84,1800.0,395.01,395.01,394.71,394.84,1800.0
2012-04-30 13:35:00,394.95,395.23,394.95,395.06,900.0,394.95,395.23,394.95,395.06,900.0
2012-04-30 13:40:00,395.06,395.19,395.06,395.14,500.0,395.06,395.19,395.06,395.14,500.0
2012-04-30 13:45:00,395.07,395.62,395.07,395.62,900.0,395.07,395.62,395.07,395.62,900.0
2012-04-30 13:50:00,395.44,395.81,395.44,395.81,1000.0,395.44,395.81,395.44,395.81,1000.0
2012-04-30 13:55:00,395.99,396.07,395.78,396.06,1300.0,395.99,396.07,395.78,396.06,1300.0
2012-04-30 14:00:00,395.93,395.93,395.52,395.52,900.0,395.93,395.93,395.52,395.52,900.0
2012-04-30 14:05:00,395.48,395.54,395.48,395.53,1500.0,395.48,395.54,395.48,395.53,1500.0
2012-04-30 14:10:00,395.52,395.52,395.28,395.52,1200.0,395.52,395.52,395.28,395.52,1200.0
2012-04-30 14:15:00,395.17,395.21,394.87,395.01,2400.0,395.17,395.21,394.87,395.01,2400.0
2012-04-30 14:20:00,394.97,395.22,394.97,395.22,300.0,394.97,395.22,394.97,395.22,300.0
2012-04-30 14:25:00,395.08,395.3,394.83,394.83,1200.0,395.08,395.3,394.83,394.83,1200.0
2012-04-30 14:30:00,394.84,395.0,394.84,395.0,400.0,394.84,395.0,394.84,395.0,400.0
2012-04-30 14:35:00,394.99,395.39,394.9,395.1,6400.0,394.99,395.39,394.9,395.1,6400.0
2012-04-30 14:40:00,395.12,395.22,395.12,395.22,500.0,395.12,395.22,395.12,395.22,500.0
2012-04-30 14:45:00,395.15,395.18,395.15,395.18,300.0,395.15,395.18,395.15,395.18,300.0
2012-04-30 14:50:00,395.26,395.26,395.03,395.03,700.0,395.26,395.26,395.03,395.03,700.0
2012-04-30 14:55:00,395.08,395.08,395.08,395.08,100.0,395.08,395.08,395.08,395.08,100.0
2012-04-30 15:00:00,395.17,395.23,395.08,395.08,1200.0,395.17,395.23,395.08,395.08,1200.0
2012-04-30 15:05:00,395.09,395.13,394.98,395.02,1900.0,395.09,395.13,394.98,395.02,1900.0
2012-04-30 15:10:00,395.0,395.1,394.98,394.99,1100.0,395.0,395.1,394.98,394.99,1100.0
2012-04-30 15:15:00,395.0,395.1,394.86,395.1,2100.0,395.0,395.1,394.86,395.1,2100.0
2012-04-30 15:20:00,395.0,395.24,395.0,395.14,2400.0,395.0,395.24,395.0,395.14,2400.0
2012-04-30 15:25:00,395.21,395.21,395.06,395.07,1000.0,395.21,395.21,395.06,395.07,1000.0
2012-04-30 15:30:00,395.05,395.25,395.05,395.25,600.0,395.05,395.25,395.05,395.25,600.0
2012-04-30 15:35:00,395.25,395.37,395.0,395.16,5100.0,395.25,395.37,395.0,395.16,5100.0
2012-04-30 15:40:00,395.25,395.86,395.25,395.85,6900.0,395.25,395.86,395.25,395.85,6900.0
2012-04-30 15:45:00,396.03,396.44,395.87,396.0,8000.0,396.03,396.44,395.87,396.0,8000.0
2012-04-30 15:50:00,395.73,396.02,395.71,396.0,3400.0,395.73,396.02,395.71,396.0,3400.0
2012-04-30 15:55:00,396.07,396.1,395.76,396.0,14600.0,396.07,396.1,395.76,396.0,14600.0
2012-05-01 09:30:00,393.37,395.51,392.21,392.82,7500.0,393.37,395.51,392.21,392.82,7500.0
2012-05-01 09:35:00,392.61,394.21,392.61,394.21,6300.0,392.61,394.21,392.61,394.21,6300.0
2012-05-01 09:40:00,394.25,395.88,394.25,395.88,4100.0,394.25,395.88,394.25,395.88,4100.0
2012-05-01 09:45:00,396.82,397.33,396.02,397.05,9600.0,396.82,397.33,396.02,397.05,9600.0
2012-05-01 09:50:00,396.93,397.03,396.42,396.59,3800.0,396.93,397.03,396.42,396.59,3800.0
2012-05-01 09:55:00,396.7,396.94,396.18,396.71,2400.0,396.7,396.94,396.18,396.71,2400.0
2012-05-01 10:00:00,397.11,398.34,396.63,398.34,3500.0,397.11,398.34,396.63,398.34,3500.0
2012-05-01 10:05:00,398.32,399.03,397.53,397.53,7900.0,398.32,399.03,397.53,397.53,7900.0
2012-05-01 10:10:00,397.29,397.32,396.7,396.7,4700.0,397.29,397.32,396.7,396.7,4700.0
2012-05-01 10:15:00,397.0,397.98,396.95,397.98,3200.0,397.0,397.98,396.95,397.98,3200.0
2012-05-01 10:20:00,398.07,398.71,397.99,398.4,3800.0,398.07,398.71,397.99,398.4,3800.0
2012-05-01 10:25:00,398.43,398.43,397.83,398.13,1800.0,398.43,398.43,397.83,398.13,1800.0
2012-05-01 10:30:00,398.12,398.13,397.85,397.98,2500.0,398.12,398.13,397.85,397.98,2500.0
2012-05-01 10:35:00,398.05,398.05,397.79,397.79,800.0,398.05,398.05,397.79,397.79,800.0
2012-05-01 10:40:00,397.93,397.93,397.31,397.31,4700.0,397.93,397.93,397.31,397.31,4700.0
2012-05-01 10:45:00,397.24,397.24,396.37,396.53,1500.0,397.24,397.24,396.37,396.53,1500.0
2012-05-01 10:50:00,396.62,396.94,396.61,396.86,2000.0,396.62,396.94,396.61,396.86,2000.0
2012-05-01 10:55:00,396.93,397.48,396.93,397.29,1500.0,396.93,397.48,396.93,397.29,1500.0
2012-05-01 11:00:00,397.26,397.48,397.18,397.24,2200.0,397.26,397.48,397.18,397.24,2200.0
2012-05-01 11:05:00,397.17,397.17,397.04,397.04,1100.0,397.17,397.17,397.04,397.04,1100.0
2012-05-01 11:10:00,397.03,397.17,397.02,397.05,1200.0,397.03,397.17,397.02,397.05,1200.0
2012-05-01 11:15:00,397.06,397.5,397.04,397.5,2700.0,397.06,397.5,397.04,397.5,2700.0
2012-05-01 11:20:00,397.5,397.5,396.95,396.95,2800.0,397.5,397.5,396.95,396.95,2800.0
2012-05-01 11:25:00,396.77,396.78,396.57,396.57,400.0,396.77,396.78,396.57,396.57,400.0
2012-05-01 11:30:00,396.61,396.77,396.26,396.26,1600.0,396.61,396.77,396.26,396.26,1600.0
2012-05-01 11:35:00,396.26,396.44,395.73,395.9,6900.0,396.26,396.44,395.73,395.9,6900.0
2012-05-01 11:40:00,395.84,396.0,395.75,396.0,1300.0,395.84,396.0,395.75,396.0,1300.0
2012-05-01 11:45:00,396.01,396.59,395.87,396.59,2200.0,396.01,396.59,395.87,396.59,2200.0
2012-05-01 11:50:00,396.17,396.82,396.17,396.82,1000.0,396.17,396.82,396.17,396.82,1000.0
2012-05-01 11:55:00,396.73,396.75,396.64,396.64,800.0,396.73,396.75,396.64,396.64,800.0
2012-05-01 12:00:00,396.77,397.19,396.77,397.19,900.0,396.77,397.19,396.77,397.19,900.0
2012-05-01 12:05:00,397.12,397.2,396.88,396.88,1000.0,397.12,397.2,396.88,396.88,1000.0
2012-05-01 12:10:00,397.05,397.1,397.04,397.1,500.0,397.05,397.1,397.04,397.1,500.0
2012-05-01 12:15:00,397.18,397.21,397.01,397.01,800.0,397.18,397.21,397.01,397.01,800.0
2012-05-01 12:20:00,397.17,397.17,397.17,397.17,100.0,397.17,397.17,397.17,397.17,100.0
2012-05-01 12:25:00,397.09,397.12,396.96,397.12,1100.0,397.09,397.12,396.96,397.12,1100.0
2012-05-01 12:30:00,397.2,397.2,397.03,397.06,700.0,397.2,397.2,397.03,397.06,700.0
2012-05-01 12:35:00,397.2,397.23,397.19,397.19,900.0,397.2,397.23,397.19,397.19,900.0
2012-05-01 12:40:00,397.19,397.19,397.19,397.19,0.0,397.19,397.19,397.19,397.19,0.0
2012-05-01 12:45:00,397.16,397.16,397.12,397.12,1600.0,397.16,397.16,397.12,397.12,1600.0
2012-05-01 12:50:00,396.9,396.97,396.62,396.62,400.0,396.9,396.97,396.62,396.62,400.0
2012-05-01 12:55:00,396.62,396.8,396.62,396.75,600.0,396.62,396.8,396.62,396.75,600.0
2012-05-01 13:00:00,396.7,396.72,396.59,396.72,1400.0,396.7,396.72,396.59,396.72,1400.0
2012-05-01 13:05:00,396.7,397.0,396.7,397.0,1100.0,396.7,397.0,396.7,397.0,1100.0
2012-05-01 13:10:00,396.98,397.22,396.98,397.22,800.0,396.98,397.22,396.98,397.22,800.0
2012-05-01 13:15:00,396.98,396.98,396.95,396.95,500.0,396.98,396.98,396.95,396.95,500.0
2012-05-01 13:20:00,396.77,396.88,396.6,396.88,1200.0,396.77,396.88,396.6,396.88,1200.0
2012-05-01 13:25:00,396.6,396.6,396.23,396.28,900.0,396.6,396.6,396.23,396.28,900.0
2012-05-01 13:30:00,396.22,396.45,396.22,396.45,1300.0,396.22,396.45,396.22,396.45,1300.0
2012-05-01 13:35:00,396.61,396.99,396.22,396.99,4400.0,396.61,396.99,396.22,396.99,4400.0
2012-05-01 13:40:00,396.86,397.0,396.86,396.88,500.0,396.86,397.0,396.86,396.88,500.0
2012-05-01 13:45:00,396.86,396.86,396.86,396.86,100.0,396.86,396.86,396.86,396.86,100.0
2012-05-01 13:50:00,396.8,396.8,396.78,396.78,300.0,396.8,396.8,396.78,396.78,300.0
2012-05-01 13:55:00,396.79,396.81,396.07,396.07,1700.0,396.79,396.81,396.07,396.07,1700.0
2012-05-01 14:00:00,396.05,396.2,396.01,396.19,1200.0,396.05,396.2,396.01,396.19,1200.0
2012-05-01 14:05:00,396.22,396.44,396.08,396.2,500.0,396.22,396.44,396.08,396.2,500.0
2012-05-01 14:10:00,396.44,396.44,396.19,396.2,1000.0,396.44,396.44,396.19,396.2,1000.0
2012-05-01 14:15:00,396.18,396.42,396.18,396.42,1200.0,396.18,396.42,396.18,396.42,1200.0
2012-05-01 14:20:00,396.25,396.28,396.24,396.24,1000.0,396.25,396.28,396.24,396.24,1000.0
2012-05-01 14:25:00,396.02,396.27,396.02,396.06,3300.0,396.02,396.27,396.02,396.06,3300.0
2012-05-01 14:30:00,396.14,396.25,396.1,396.1,2000.0,396.14,396.25,396.1,396.1,2000.0
2012-05-01 14:35:00,396.12,396.18,395.9,396.0,3800.0,396.12,396.18,395.9,396.0,3800.0
2012-05-01 14:40:00,396.08,396.13,396.0,396.0,3100.0,396.08,396.13,396.0,396.0,3100.0
2012-05-01 14:45:00,396.0,396.18,395.78,396.18,1900.0,396.0,396.18,395.78,396.18,1900.0
2012-05-01 14:50:00,396.14,396.39,396.04,396.04,1600.0,396.14,396.39,396.04,396.04,1600.0
2012-05-01 14:55:00,396.0,396.14,395.88,395.92,1400.0,396.0,396.14,395.88,395.92,1400.0
2012-05-01 15:00:00,395.84,396.07,395.83,396.07,2300.0,395.84,396.07,395.83,396.07,2300.0
2012-05-01 15:05:00,396.21,396.22,396.06,396.2,4000.0,396.21,396.22,396.06,396.2,4000.0
2012-05-01 15:10:00,396.22,396.25,395.74,395.89,1700.0,396.22,396.25,395.74,395.89,1700.0
2012-05-01 15:15:00,395.96,396.42,395.93,396.36,5900.0,395.96,396.42,395.93,396.36,5900.0
2012-05-01 15:20:00,396.25,396.25,395.95,396.15,3000.0,396.25,396.25,395.95,396.15,3000.0
2012-05-01 15:25:00,396.27,396.69,396.23,396.26,6100.0,396.27,396.69,396.23,396.26,6100.0
2012-05-01 15:30:00,396.25,396.29,395.26,395.26,3700.0,396.25,396.29,395.26,395.26,3700.0
2012-05-01 15:35:00,395.46,395.57,394.99,395.57,5700.0,395.46,395.57,394.99,395.57,5700.0
2012-05-01 15:40:00,395.52,395.67,395.41,395.56,1300.0,395.52,395.67,395.41,395.56,1300.0
2012-05-01 15:45:00,395.69,395.75,395.51,395.75,2100.0,395.69,395.75,395.51,395.75,2100.0
2012-05-01 15:50:00,395.69,395.72,394.88,394.88,4300.0,395.69,395.72,394.88,394.88,4300.0
2012-05-01 15:55:00,394.94,395.4,394.92,395.35,10300.0,394.94,395.4,394.92,395.35,10300.0
2012-05-02 09:30:00,396.56,396.56,393.9,393.91,3700.0,396.56,396.56,393.9,393.91,3700.0
2012-05-02 09:35:00,394.37,394.82,394.06,394.78,1700.0,394.37,394.82,394.06,394.78,1700.0
2012-05-02 09:40:00,394.67,394.82,394.31,394.33,900.0,394.67,394.82,394.31,394.33,900.0
2012-05-02 09:45:00,394.47,394.72,394.47,394.72,1300.0,394.47,394.72,394.47,394.72,1300.0
2012-05-02 09:50:00,394.28,394.38,394.11,394.29,900.0,394.28,394.38,394.11,394.29,900.0
2012-05-02 09:55:00,394.38,395.14,394.1,395.11,3600.0,394.38,395.14,394.1,395.11,3600.0
2012-05-02 10:00:00,394.97,395.94,394.61,395.0,4900.0,394.97,395.94,394.61,395.0,4900.0
2012-05-02 10:05:00,394.9,396.03,394.33,396.03,2600.0,394.9,396.03,394.33,396.03,2600.0
2012-05-02 10:10:00,395.5,395.68,395.47,395.54,2900.0,395.5,395.68,395.47,395.54,2900.0
2012-05-02 10:15:00,395.52,395.54,394.1,394.1,1400.0,395.52,395.54,394.1,394.1,1400.0
2012-05-02 10:20:00,394.02,394.4,393.98,394.04,1400.0,394.02,394.4,393.98,394.04,1400.0
2012-05-02 10:25:00,394.08,394.48,394.08,394.08,2200.0,394.08,394.48,394.08,394.08,2200.0
2012-05-02 10:30:00,394.07,394.26,393.82,393.96,3700.0,394.07,394.26,393.82,393.96,3700.0
2012-05-02 10:35:00,393.88,394.32,393.88,394.31,1000.0,393.88,394.32,393.88,394.31,1000.0
2012-05-02 10:40:00,394.57,394.57,394.38,394.52,500.0,394.57,394.57,394.38,394.52,500.0
2012-05-02 10:45:00,394.62,395.15,394.62,395.11,1500.0,394.62,395.15,394.62,395.11,1500.0
2012-05-02 10:50:00,395.17,395.29,395.0,395.26,2400.0,395.17,395.29,395.0,395.26,2400.0
2012-05-02 10:55:00,395.48,395.93,395.43,395.56,2000.0,395.48,395.93,395.43,395.56,2000.0
2012-05-02 11:00:00,395.54,395.73,395.54,395.73,400.0,395.54,395.73,395.54,395.73,400.0
2012-05-02 11:05:00,395.54,395.54,395.5,395.5,300.0,395.54,395.54,395.5,395.5,300.0
2012-05-02 11:10:00,395.26,395.38,395.0,395.28,1000.0,395.26,395.38,395.0,395.28,1000.0
2012-05-02 11:15:00,395.18,395.48,395.1,395.43,3600.0,395.18,395.48,395.1,395.43,3600.0
2012-05-02 11:20:00,395.22,395.25,395.22,395.25,200.0,395.22,395.25,395.22,395.25,200.0
2012-05-02 11:25:00,395.49,396.0,395.49,395.5,800.0,395.49,396.0,395.49,395.5,800.0
2012-05-02 11:30:00,395.64,395.96,395.44,395.76,1400.0,395.64,395.96,395.44,395.76,1400.0
2012-05-02 11:35:00,395.63,395.75,395.52,395.75,2300.0,395.63,395.75,395.52,395.75,2300.0
2012-05-02 11:40:00,395.75,395.86,395.75,395.86,200.0,395.75,395.86,395.75,395.86,200.0
2012-05-02 11:45:00,396.01,396.59,395.95,396.59,1900.0,396.01,396.59,395.95,396.59,1900.0
2012-05-02 11:50:00,396.59,396.59,396.59,396.59,0.0,396.59,396.59,396.59,396.59,0.0
2012-05-02 11:55:00,396.53,396.57,396.37,396.42,800.0,396.53,396.57,396.37,396.42,800.0
2012-05-02 12:00:00,396.41,396.6,396.25,396.32,1700.0,396.41,396.6,396.25,396.32,1700.0
2012-05-02 12:05:00,396.67,396.92,396.66,396.84,1600.0,396.67,396.92,396.66,396.84,1600.0
2012-05-02 12:10:00,396.98,396.98,396.98,396.98,200.0,396.98,396.98,396.98,396.98,200.0
2012-05-02 12:15:00,397.17,397.27,397.17,397.27,400.0,397.17,397.27,397.17,397.27,400.0
2012-05-02 12:20:00,397.47,397.6,397.46,397.6,1000.0,397.47,397.6,397.46,397.6,1000.0
2012-05-02 12:25:00,397.56,397.68,397.08,397.08,1600.0,397.56,397.68,397.08,397.08,1600.0
2012-05-02 12:30:00,397.24,397.25,397.2,397.23,400.0,397.24,397.25,397.2,397.23,400.0
2012-05-02 12:35:00,397.25,397.38,397.25,397.38,200.0,397.25,397.38,397.25,397.38,200.0
2012-05-02 12:40:00,397.12,397.12,397.12,397.12,100.0,397.12,397.12,397.12,397.12,100.0
2012-05-02 12:45:00,396.85,396.98,396.84,396.84,600.0,396.85,396.98,396.84,396.84,600.0
2012-05-02 12:50:00,396.85,397.32,396.85,397.32,1300.0,396.85,397.32,396.85,397.32,1300.0
2012-05-02 12:55:00,397.31,397.31,396.96,397.12,800.0,397.31,397.31,396.96,397.12,800.0
2012-05-02 13:00:00,396.96,397.21,396.86,396.86,1700.0,396.96,397.21,396.86,396.86,1700.0
2012-05-02 13:05:00,397.12,397.17,396.81,397.17,300.0,397.12,397.17,396.81,397.17,300.0
2012-05-02 13:10:00,396.88,396.88,396.88,396.88,100.0,396.88,396.88,396.88,396.88,100.0
2012-05-02 13:15:00,396.82,397.0,396.77,396.86,700.0,396.82,397.0,396.77,396.86,700.0
2012-05-02 13:20:00,396.69,396.85,396.69,396.75,700.0,396.69,396.85,396.69,396.75,700.0
2012-05-02 13:25:00,396.8,396.8,396.65,396.67,700.0,396.8,396.8,396.65,396.67,700.0
2012-05-02 13:30:00,396.52,396.52,396.52,396.52,100.0,396.52,396.52,396.52,396.52,100.0
2012-05-02 13:35:00,396.61,396.64,396.39,396.64,300.0,396.61,396.64,396.39,396.64,300.0
2012-05-02 13:40:00,396.65,396.73,396.49,396.73,400.0,396.65,396.73,396.49,396.73,400.0
2012-05-02 13:45:00,396.64,397.35,396.51,397.35,1100.0,396.64,397.35,396.51,397.35,1100.0
2012-05-02 13:50:00,397.29,397.46,397.15,397.32,700.0,397.29,397.46,397.15,397.32,700.0
2012-05-02 13:55:00,397.49,397.49,397.01,397.01,700.0,397.49,397.49,397.01,397.01,700.0
2012-05-02 14:00:00,397.13,397.15,397.05,397.05,400.0,397.13,397.15,397.05,397.05,400.0
2012-05-02 14:05:00,397.11,397.27,397.11,397.27,500.0,397.11,397.27,397.11,397.27,500.0
2012-05-02 14:10:00,397.15,397.21,397.06,397.21,1100.0,397.15,397.21,397.06,397.21,1100.0
2012-05-02 14:15:00,397.08,397.12,397.02,397.06,1300.0,397.08,397.12,397.02,397.06,1300.0
2012-05-02 14:20:00,397.11,397.16,397.02,397.09,1600.0,397.11,397.16,397.02,397.09,1600.0
2012-05-02 14:25:00,397.1,397.23,397.04,397.23,700.0,397.1,397.23,397.04,397.23,700.0
2012-05-02 14:30:00,397.16,397.5,397.09,397.29,6100.0,397.16,397.5,397.09,397.29,6100.0
2012-05-02 14:35:00,397.28,397.28,396.85,397.12,4700.0,397.28,397.28,396.85,397.12,4700.0
2012-05-02 14:40:00,397.14,397.17,397.09,397.14,1400.0,397.14,397.17,397.09,397.14,1400.0
2012-05-02 14:45:00,397.1,397.1,396.88,396.92,300.0,397.1,397.1,396.88,396.92,300.0
2012-05-02 14:50:00,396.88,396.99,396.72,396.99,2800.0,396.88,396.99,396.72,396.99,2800.0
2012-05-02 14:55:00,397.0,397.0,396.79,396.79,300.0,397.0,397.0,396.79,396.79,300.0
2012-05-02 15:00:00,397.01,397.04,396.82,396.82,600.0,397.01,397.04,396.82,396.82,600.0
2012-05-02 15:05:00,396.72,396.8,396.59,396.69,800.0,396.72,396.8,396.59,396.69,800.0
2012-05-02 15:10:00,396.54,396.6,396.29,396.29,1200.0,396.54,396.6,396.29,396.29,1200.0
2012-05-02 15:15:00,396.34,396.61,396.29,396.55,1700.0,396.34,396.61,396.29,396.55,1700.0
2012-05-02 15:20:00,396.68,396.92,396.68,396.92,900.0,396.68,396.92,396.68,396.92,900.0
2012-05-02 15:25:00,396.95,397.02,396.62,396.84,2800.0,396.95,397.02,396.62,396.84,2800.0
2012-05-02 15:30:00,396.83,396.83,396.61,396.79,900.0,396.83,396.83,396.61,396.79,900.0
2012-05-02 15:35:00,396.76,396.77,396.63,396.71,800.0,396.76,396.77,396.63,396.71,800.0
2012-05-02 15:40:00,396.74,397.04,396.71,397.04,6200.0,396.74,397.04,396.71,397.04,6200.0
2012-05-02 15:45:00,397.3,397.42,396.92,396.99,7800.0,397.3,397.42,396.92,396.99,7800.0
2012-05-02 15:50:00,396.95,397.26,396.82,396.85,5600.0,396.95,397.26,396.82,396.85,5600.0
2012-05-02 15:55:00,396.91,396.99,396.44,396.6,9900.0,396.91,396.99,396.44,396.6,9900.0
2012-05-03 09:30:00,397.72,398.2,396.44,397.08,3200.0,397.72,398.2,396.44,397.08,3200.0
2012-05-03 09:35:00,397.1,397.51,395.7,396.46,1700.0,397.1,397.51,395.7,396.46,1700.0
2012-05-03 09:40:00,396.28,396.28,396.04,396.08,900.0,396.28,396.28,396.04,396.08,900.0
2012-05-03 09:45:00,395.46,396.16,395.46,395.63,1300.0,395.46,396.16,395.46,395.63,1300.0
2012-05-03 09:50:00,396.28,396.28,395.9,396.28,500.0,396.28,396.28,395.9,396.28,500.0
2012-05-03 09:55:00,395.79,395.79,395.51,395.52,800.0,395.79,395.79,395.51,395.52,800.0
2012-05-03 10:00:00,395.41,395.65,394.78,395.01,2000.0,395.41,395.65,394.78,395.01,2000.0
2012-05-03 10:05:00,395.19,395.19,394.92,395.19,1000.0,395.19,395.19,394.92,395.19,1000.0
2012-05-03 10:10:00,395.52,395.53,394.9,395.03,1900.0,395.52,395.53,394.9,395.03,1900.0
2012-05-03 10:15:00,395.11,395.3,394.98,395.1,2200.0,395.11,395.3,394.98,395.1,2200.0
2012-05-03 10:20:00,395.09,395.36,394.92,395.13,3700.0,395.09,395.36,394.92,395.13,3700.0
2012-05-03 10:25:00,395.32,396.0,395.27,395.9,2900.0,395.32,396.0,395.27,395.9,2900.0
2012-05-03 10:30:00,396.08,396.23,395.81,395.82,3800.0,396.08,396.23,395.81,395.82,3800.0
2012-05-03 10:35:00,395.97,396.63,395.94,396.42,2500.0,395.97,396.63,395.94,396.42,2500.0
2012-05-03 10:40:00,396.2,396.43,395.91,396.01,4700.0,396.2,396.43,395.91,396.01,4700.0
2012-05-03 10:45:00,396.04,396.06,395.97,396.04,600.0,396.04,396.06,395.97,396.04,600.0
2012-05-03 10:50:00,396.21,396.29,396.03,396.03,2100.0,396.21,396.29,396.03,396.03,2100.0
2012-05-03 10:55:00,396.0,396.48,396.0,396.33,3900.0,396.0,396.48,396.0,396.33,3900.0
2012-05-03 11:00:00,396.6,397.06,396.52,397.06,3700.0,396.6,397.06,396.52,397.06,3700.0
2012-05-03 11:05:00,396.93,397.07,396.81,397.07,1300.0,396.93,397.07,396.81,397.07,1300.0
2012-05-03 11:10:00,397.15,397.6,397.15,397.6,2500.0,397.15,397.6,397.15,397.6,2500.0
2012-05-03 11:15:00,397.39,397.44,397.23,397.23,1500.0,397.39,397.44,397.23,397.23,1500.0
2012-05-03 11:20:00,397.32,397.4,397.07,397.4,1100.0,397.32,397.4,397.07,397.4,1100.0
2012-05-03 11:25:00,397.49,397.49,396.54,396.54,3100.0,397.49,397.49,396.54,396.54,3100.0
2012-05-03 11:30:00,396.58,396.95,396.58,396.79,1300.0,396.58,396.95,396.58,396.79,1300.0
2012-05-03 11:35:00,396.66,396.67,395.85,396.34,4400.0,396.66,396.67,395.85,396.34,4400.0
2012-05-03 11:40:00,396.2,396.84,395.91,396.84,5800.0,396.2,396.84,395.91,396.84,5800.0
2012-05-03 11:45:00,396.87,396.87,395.82,395.82,5200.0,396.87,396.87,395.82,395.82,5200.0
2012-05-03 11:50:00,395.95,396.34,395.88,395.88,2200.0,395.95,396.34,395.88,395.88,2200.0
2012-05-03 11:55:00,395.87,396.03,395.59,395.77,4300.0,395.87,396.03,395.59,395.77,4300.0
2012-05-03 12:00:00,395.92,395.92,394.7,394.7,1800.0,395.92,395.92,394.7,394.7,1800.0
2012-05-03 12:05:00,394.82,395.3,394.81,394.94,900.0,394.82,395.3,394.81,394.94,900.0
2012-05-03 12:10:00,395.04,395.12,394.96,394.96,900.0,395.04,395.12,394.96,394.96,900.0
2012-05-03 12:15:00,395.24,395.32,395.24,395.32,900.0,395.24,395.32,395.24,395.32,900.0
2012-05-03 12:20:00,395.32,395.32,395.32,395.32,0.0,395.32,395.32,395.32,395.32,0.0
2012-05-03 12:25:00,395.04,395.4,394.94,395.4,2500.0,395.04,395.4,394.94,395.4,2500.0
2012-05-03 12:30:00,395.61,395.95,395.59,395.95,1300.0,395.61,395.95,395.59,395.95,1300.0
2012-05-03 12:35:00,395.84,395.84,395.81,395.81,200.0,395.84,395.84,395.81,395.81,200.0
2012-05-03 12:40:00,395.69,395.89,395.48,395.48,1000.0,395.69,395.89,395.48,395.48,1000.0
2012-05-03 12:45:00,395.44,395.77,395.44,395.77,500.0,395.44,395.77,395.44,395.77,500.0
2012-05-03 12:50:00,395.8,395.9,395.8,395.89,600.0,395.8,395.9,395.8,395.89,600.0
2012-05-03 12:55:00,395.93,396.28,395.88,396.04,1700.0,395.93,396.28,395.88,396.04,1700.0
2012-05-03 13:00:00,395.91,396.0,395.81,395.97,2900.0,395.91,396.0,395.81,395.97,2900.0
2012-05-03 13:05:00,395.69,395.84,395.64,395.73,800.0,395.69,395.84,395.64,395.73,800.0
2012-05-03 13:10:00,395.69,395.75,395.48,395.48,1500.0,395.69,395.75,395.48,395.48,1500.0
2012-05-03 13:15:00,395.69,395.69,395.48,395.48,700.0,395.69,395.69,395.48,395.48,700.0
2012-05-03 13:20:00,395.49,395.84,395.49,395.84,1000.0,395.49,395.84,395.49,395.84,1000.0
2012-05-03 13:25:00,395.8,395.85,395.8,395.85,200.0,395.8,395.85,395.8,395.85,200.0
2012-05-03 13:30:00,395.68,395.8,395.35,395.35,1600.0,395.68,395.8,395.35,395.35,1600.0
2012-05-03 13:35:00,395.29,395.57,394.97,394.97,2000.0,395.29,395.57,394.97,394.97,2000.0
2012-05-03 13:40:00,394.82,394.82,394.45,394.57,900.0,394.82,394.82,394.45,394.57,900.0
2012-05-03 13:45:00,394.13,394.31,394.11,394.13,900.0,394.13,394.31,394.11,394.13,900.0
2012-05-03 13:50:00,394.06,394.06,393.08,393.3,2800.0,394.06,394.06,393.08,393.3,2800.0
2012-05-03 13:55:00,393.18,393.88,393.17,393.71,1600.0,393.18,393.88,393.17,393.71,1600.0
2012-05-03 14:00:00,393.71,393.71,393.39,393.4,1200.0,393.71,393.71,393.39,393.4,1200.0
2012-05-03 14:05:00,393.52,393.56,393.45,393.45,400.0,393.52,393.56,393.45,393.45,400.0
2012-05-03 14:10:00,393.46,393.52,393.01,393.52,1600.0,393.46,393.52,393.01,393.52,1600.0
2012-05-03 14:15:00,393.79,393.81,393.55,393.65,1800.0,393.79,393.81,393.55,393.65,1800.0
2012-05-03 14:20:00,393.44,394.08,393.44,393.85,3600.0,393.44,394.08,393.44,393.85,3600.0
2012-05-03 14:25:00,393.57,393.72,393.55,393.62,1600.0,393.57,393.72,393.55,393.62,1600.0
2012-05-03 14:30:00,393.62,393.65,393.51,393.55,700.0,393.62,393.65,393.51,393.55,700.0
2012-05-03 14:35:00,393.53,393.53,393.48,393.48,900.0,393.53,393.53,393.48,393.48,900.0
2012-05-03 14:40:00,393.41,393.42,393.16,393.16,700.0,393.41,393.42,393.16,393.16,700.0
2012-05-03 14:45:00,393.15,393.27,392.98,393.09,2200.0,393.15,393.27,392.98,393.09,2200.0
2012-05-03 14:50:00,393.11,393.32,393.11,393.21,900.0,393.11,393.32,393.11,393.21,900.0
2012-05-03 14:55:00,393.13,393.36,392.97,392.97,1400.0,393.13,393.36,392.97,392.97,1400.0
2012-05-03 15:00:00,393.0,393.12,392.9,392.94,2400.0,393.0,393.12,392.9,392.94,2400.0
2012-05-03 15:05:00,393.01,393.15,392.87,392.87,2400.0,393.01,393.15,392.87,392.87,2400.0
2012-05-03 15:10:00,392.88,392.95,392.71,392.71,1200.0,392.88,392.95,392.71,392.71,1200.0
2012-05-03 15:15:00,392.97,393.7,392.97,393.7,3000.0,392.97,393.7,392.97,393.7,3000.0
2012-05-03 15:20:00,393.59,393.99,393.56,393.99,2800.0,393.59,393.99,393.56,393.99,2800.0
2012-05-03 15:25:00,394.01,394.03,393.65,393.65,1700.0,394.01,394.03,393.65,393.65,1700.0
2012-05-03 15:30:00,393.73,394.05,393.73,393.92,2200.0,393.73,394.05,393.73,393.92,2200.0
2012-05-03 15:35:00,393.95,394.04,393.31,393.31,2200.0,393.95,394.04,393.31,393.31,2200.0
2012-05-03 15:40:00,393.18,393.63,393.13,393.56,3700.0,393.18,393.63,393.13,393.56,3700.0
2012-05-03 15:45:00,393.53,393.77,393.39,393.61,5800.0,393.53,393.77,393.39,393.61,5800.0
2012-05-03 15:50:00,393.72,393.96,393.45,393.65,4200.0,393.72,393.96,393.45,393.65,4200.0
2012-05-03 15:55:00,393.77,394.2,393.41,393.84,7200.0,393.77,394.2,393.41,393.84,7200.0
2012-05-04 09:30:00,391.06,391.06,386.36,390.68,12000.0,391.06,391.06,386.36,390.68,12000.0
2012-05-04 09:35:00,391.19,391.21,389.63,390.58,2600.0,391.19,391.21,389.63,390.58,2600.0
2012-05-04 09:40:00,390.29,390.53,389.26,389.32,2600.0,390.29,390.53,389.26,389.32,2600.0
2012-05-04 09:45:00,389.43,390.11,389.43,389.99,3500.0,389.43,390.11,389.43,389.99,3500.0
2012-05-04 09:50:00,390.16,391.79,389.98,391.79,9200.0,390.16,391.79,389.98,391.79,9200.0
2012-05-04 09:55:00,392.01,393.16,391.71,393.16,6300.0,392.01,393.16,391.71,393.16,6300.0
2012-05-04 10:00:00,392.64,392.79,392.03,392.03,2800.0,392.64,392.79,392.03,392.03,2800.0
2012-05-04 10:05:00,392.04,392.33,391.55,391.62,2600.0,392.04,392.33,391.55,391.62,2600.0
2012-05-04 10:10:00,391.98,393.1,391.86,392.56,4000.0,391.98,393.1,391.86,392.56,4000.0
2012-05-04 10:15:00,392.39,393.35,392.39,393.35,4300.0,392.39,393.35,392.39,393.35,4300.0
2012-05-04 10:20:00,393.76,394.28,393.18,393.18,2500.0,393.76,394.28,393.18,393.18,2500.0
2012-05-04 10:25:00,393.32,393.32,392.92,393.16,2300.0,393.32,393.32,392.92,393.16,2300.0
2012-05-04 10:30:00,393.16,393.16,390.92,391.25,3200.0,393.16,393.16,390.92,391.25,3200.0
2012-05-04 10:35:00,391.26,391.26,390.48,390.48,3300.0,391.26,391.26,390.48,390.48,3300.0
2012-05-04 10:40:00,390.37,390.59,389.7,390.15,6100.0,390.37,390.59,389.7,390.15,6100.0
2012-05-04 10:45:00,390.15,390.46,390.01,390.16,3500.0,390.15,390.46,390.01,390.16,3500.0
2012-05-04 10:50:00,390.18,390.5,390.06,390.35,5500.0,390.18,390.5,390.06,390.35,5500.0
2012-05-04 10:55:00,390.4,390.4,389.93,390.16,4000.0,390.4,390.4,389.93,390.16,4000.0
2012-05-04 11:00:00,390.26,390.26,389.79,390.08,3100.0,390.26,390.26,389.79,390.08,3100.0
2012-05-04 11:05:00,389.98,390.0,389.15,389.15,1900.0,389.98,390.0,389.15,389.15,1900.0
2012-05-04 11:10:00,389.12,389.77,389.06,389.58,5500.0,389.12,389.77,389.06,389.58,5500.0
2012-05-04 11:15:00,389.59,389.78,389.13,389.61,3900.0,389.59,389.78,389.13,389.61,3900.0
2012-05-04 11:20:00,389.55,389.78,388.94,389.28,5900.0,389.55,389.78,388.94,389.28,5900.0
2012-05-04 11:25:00,389.34,389.52,389.3,389.36,1400.0,389.34,389.52,389.3,389.36,1400.0
2012-05-04 11:30:00,389.35,389.44,388.5,388.5,3800.0,389.35,389.44,388.5,388.5,3800.0
2012-05-04 11:35:00,388.51,388.51,387.78,388.23,8400.0,388.51,388.51,387.78,388.23,8400.0
2012-05-04 11:40:00,388.26,388.56,387.97,388.21,7200.0,388.26,388.56,387.97,388.21,7200.0
2012-05-04 11:45:00,388.22,388.22,387.5,387.71,2700.0,388.22,388.22,387.5,387.71,2700.0
2012-05-04 11:50:00,387.5,387.62,387.0,387.34,6500.0,387.5,387.62,387.0,387.34,6500.0
2012-05-04 11:55:00,387.66,387.8,386.98,387.27,5100.0,387.66,387.8,386.98,387.27,5100.0
2012-05-04 12:00:00,387.29,387.72,387.29,387.37,6600.0,387.29,387.72,387.29,387.37,6600.0
2012-05-04 12:05:00,387.37,387.56,387.25,387.55,1800.0,387.37,387.56,387.25,387.55,1800.0
2012-05-04 12:10:00,387.43,387.43,387.02,387.4,5900.0,387.43,387.43,387.02,387.4,5900.0
2012-05-04 12:15:00,387.37,387.55,386.71,386.71,3900.0,387.37,387.55,386.71,386.71,3900.0
2012-05-04 12:20:00,386.8,386.97,386.35,386.35,3600.0,386.8,386.97,386.35,386.35,3600.0
2012-05-04 12:25:00,386.39,387.16,386.39,386.88,7200.0,386.39,387.16,386.39,386.88,7200.0
2012-05-04 12:30:00,386.88,387.27,386.81,387.27,4600.0,386.88,387.27,386.81,387.27,4600.0
2012-05-04 12:35:00,387.27,387.36,386.44,387.15,5000.0,387.27,387.36,386.44,387.15,5000.0
2012-05-04 12:40:00,387.36,387.86,387.32,387.86,2000.0,387.36,387.86,387.32,387.86,2000.0
2012-05-04 12:45:00,387.82,387.97,387.34,387.34,5300.0,387.82,387.97,387.34,387.34,5300.0
2012-05-04 12:50:00,387.63,388.0,387.59,387.76,5400.0,387.63,388.0,387.59,387.76,5400.0
2012-05-04 12:55:00,387.75,387.88,387.67,387.81,2400.0,387.75,387.88,387.67,387.81,2400.0
2012-05-04 13:00:00,388.0,388.27,387.96,388.05,2700.0,388.0,388.27,387.96,388.05,2700.0
2012-05-04 13:05:00,387.98,388.03,387.7,387.82,3700.0,387.98,388.03,387.7,387.82,3700.0
2012-05-04 13:10:00,387.96,387.96,387.62,387.65,2600.0,387.96,387.96,387.62,387.65,2600.0
2012-05-04 13:15:00,387.84,388.09,387.73,388.07,3300.0,387.84,388.09,387.73,388.07,3300.0
2012-05-04 13:20:00,388.0,388.38,387.97,388.22,4200.0,388.0,388.38,387.97,388.22,4200.0
2012-05-04 13:25:00,388.2,388.4,387.99,388.4,5900.0,388.2,388.4,387.99,388.4,5900.0
2012-05-04 13:30:00,388.43,389.09,388.43,388.84,1300.0,388.43,389.09,388.43,388.84,1300.0
2012-05-04 13:35:00,389.18,389.19,388.44,388.58,4500.0,389.18,389.19,388.44,388.58,4500.0
2012-05-04 13:40:00,388.54,388.77,388.32,388.32,1200.0,388.54,388.77,388.32,388.32,1200.0
2012-05-04 13:45:00,388.22,388.3,388.07,388.1,2200.0,388.22,388.3,388.07,388.1,2200.0
2012-05-04 13:50:00,388.11,388.51,387.98,388.48,7000.0,388.11,388.51,387.98,388.48,7000.0
2012-05-04 13:55:00,388.48,388.75,388.41,388.42,3200.0,388.48,388.75,388.41,388.42,3200.0
2012-05-04 14:00:00,388.44,388.5,388.34,388.41,600.0,388.44,388.5,388.34,388.41,600.0
2012-05-04 14:05:00,388.36,388.36,388.13,388.13,2300.0,388.36,388.36,388.13,388.13,2300.0
2012-05-04 14:10:00,388.11,388.52,388.07,388.48,2700.0,388.11,388.52,388.07,388.48,2700.0
2012-05-04 14:15:00,388.38,388.4,388.04,388.19,2200.0,388.38,388.4,388.04,388.19,2200.0
2012-05-04 14:20:00,388.3,388.3,388.0,388.04,700.0,388.3,388.3,388.0,388.04,700.0
2012-05-04 14:25:00,388.01,388.13,387.57,387.76,7100.0,388.01,388.13,387.57,387.76,7100.0
2012-05-04 14:30:00,387.89,388.0,387.61,387.61,3300.0,387.89,388.0,387.61,387.61,3300.0
2012-05-04 14:35:00,387.74,387.88,387.21,387.21,1400.0,387.74,387.88,387.21,387.21,1400.0
2012-05-04 14:40:00,387.36,387.68,387.23,387.54,2400.0,387.36,387.68,387.23,387.54,2400.0
2012-05-04 14:45:00,387.55,387.9,387.55,387.72,2400.0,387.55,387.9,387.55,387.72,2400.0
2012-05-04 14:50:00,387.64,387.64,387.18,387.38,3100.0,387.64,387.64,387.18,387.38,3100.0
2012-05-04 14:55:00,387.4,387.95,387.33,387.86,5000.0,387.4,387.95,387.33,387.86,5000.0
2012-05-04 15:00:00,387.68,388.07,387.49,388.06,3800.0,387.68,388.07,387.49,388.06,3800.0
2012-05-04 15:05:00,388.05,388.18,387.92,387.94,5800.0,388.05,388.18,387.92,387.94,5800.0
2012-05-04 15:10:00,387.93,387.95,387.59,387.67,6800.0,387.93,387.95,387.59,387.67,6800.0
2012-05-04 15:15:00,387.86,388.47,387.75,388.28,5400.0,387.86,388.47,387.75,388.28,5400.0
2012-05-04 15:20:00,388.34,388.39,388.14,388.27,5300.0,388.34,388.39,388.14,388.27,5300.0
2012-05-04 15:25:00,388.12,388.64,388.12,388.33,5500.0,388.12,388.64,388.12,388.33,5500.0
2012-05-04 15:30:00,388.33,388.92,388.33,388.51,8300.0,388.33,388.92,388.33,388.51,8300.0
2012-05-04 15:35:00,388.39,388.41,388.19,388.29,4800.0,388.39,388.41,388.19,388.29,4800.0
2012-05-04 15:40:00,388.25,389.09,388.25,389.09,9000.0,388.25,389.09,388.25,389.09,9000.0
2012-05-04 15:45:00,389.08,390.08,389.05,389.96,12200.0,389.08,390.08,389.05,389.96,12200.0
2012-05-04 15:50:00,389.96,389.96,389.35,389.69,26700.0,389.96,389.96,389.35,389.69,26700.0
2012-05-04 15:55:00,389.69,390.06,389.21,389.96,35100.0,389.69,390.06,389.21,389.96,35100.0
2012-05-07 09:30:00,388.08,389.0,387.89,388.94,4200.0,388.08,389.0,387.89,388.94,4200.0
2012-05-07 09:35:00,388.96,390.24,388.96,389.35,800.0,388.96,390.24,388.96,389.35,800.0
2012-05-07 09:40:00,390.27,390.48,389.28,389.32,2500.0,390.27,390.48,389.28,389.32,2500.0
2012-05-07 09:45:00,389.63,390.0,389.57,389.97,1300.0,389.63,390.0,389.57,389.97,1300.0
2012-05-07 09:50:00,389.92,390.96,389.68,390.86,4800.0,389.92,390.96,389.68,390.86,4800.0
2012-05-07 09:55:00,390.84,391.46,390.64,391.41,3800.0,390.84,391.46,390.64,391.41,3800.0
2012-05-07 10:00:00,391.15,391.4,390.67,391.05,8400.0,391.15,391.4,390.67,391.05,8400.0
2012-05-07 10:05:00,390.89,390.89,390.35,390.35,2300.0,390.89,390.89,390.35,390.35,2300.0
2012-05-07 10:10:00,390.3,390.3,389.57,389.57,4600.0,390.3,390.3,389.57,389.57,4600.0
2012-05-07 10:15:00,389.52,389.61,388.99,389.41,1700.0,389.52,389.61,388.99,389.41,1700.0
2012-05-07 10:20:00,389.41,390.16,388.78,390.16,7900.0,389.41,390.16,388.78,390.16,7900.0
2012-05-07 10:25:00,389.96,390.2,389.18,389.59,8000.0,389.96,390.2,389.18,389.59,8000.0
2012-05-07 10:30:00,389.57,389.96,389.44,389.69,3400.0,389.57,389.96,389.44,389.69,3400.0
2012-05-07 10:35:00,389.85,389.95,389.67,389.81,1300.0,389.85,389.95,389.67,389.81,1300.0
2012-05-07 10:40:00,390.14,390.93,389.95,390.01,6000.0,390.14,390.93,389.95,390.01,6000.0
2012-05-07 10:45:00,389.92,391.01,389.81,390.85,3100.0,389.92,391.01,389.81,390.85,3100.0
2012-05-07 10:50:00,391.03,391.2,390.85,391.2,1000.0,391.03,391.2,390.85,391.2,1000.0
2012-05-07 10:55:00,391.21,391.39,390.23,390.27,2400.0,391.21,391.39,390.23,390.27,2400.0
2012-05-07 11:00:00,390.45,390.52,390.11,390.44,7700.0,390.45,390.52,390.11,390.44,7700.0
2012-05-07 11:05:00,390.44,390.69,390.16,390.35,2300.0,390.44,390.69,390.16,390.35,2300.0
2012-05-07 11:10:00,390.25,390.35,389.16,389.16,5800.0,390.25,390.35,389.16,389.16,5800.0
2012-05-07 11:15:00,389.04,389.23,388.58,388.62,2300.0,389.04,389.23,388.58,388.62,2300.0
2012-05-07 11:20:00,388.91,389.45,388.78,389.31,3700.0,388.91,389.45,388.78,389.31,3700.0
2012-05-07 11:25:00,389.31,389.46,388.79,388.79,1700.0,389.31,389.46,388.79,388.79,1700.0
2012-05-07 11:30:00,388.92,389.15,388.64,388.64,1800.0,388.92,389.15,388.64,388.64,1800.0
2012-05-07 11:35:00,388.82,389.34,388.5,389.34,1600.0,388.82,389.34,388.5,389.34,1600.0
2012-05-07 11:40:00,389.49,389.49,388.78,388.78,1300.0,389.49,389.49,388.78,388.78,1300.0
2012-05-07 11:45:00,389.13,389.18,388.89,389.08,1000.0,389.13,389.18,388.89,389.08,1000.0
2012-05-07 11:50:00,389.06,389.07,388.81,389.06,1000.0,389.06,389.07,388.81,389.06,1000.0
2012-05-07 11:55:00,389.02,389.48,389.02,389.35,2100.0,389.02,389.48,389.02,389.35,2100.0
2012-05-07 12:00:00,389.33,389.34,389.12,389.33,600.0,389.33,389.34,389.12,389.33,600.0
2012-05-07 12:05:00,389.34,389.57,388.58,388.58,3100.0,389.34,389.57,388.58,388.58,3100.0
2012-05-07 12:10:00,388.69,388.69,388.39,388.39,300.0,388.69,388.69,388.39,388.39,300.0
2012-05-07 12:15:00,388.4,388.4,388.01,388.11,2100.0,388.4,388.4,388.01,388.11,2100.0
2012-05-07 12:20:00,388.04,388.04,387.8,387.99,1300.0,388.04,388.04,387.8,387.99,1300.0
2012-05-07 12:25:00,387.99,388.13,387.99,388.1,600.0,387.99,388.13,387.99,388.1,600.0
2012-05-07 12:30:00,388.11,388.55,388.11,388.54,1900.0,388.11,388.55,388.11,388.54,1900.0
2012-05-07 12:35:00,388.74,388.83,388.56,388.56,2300.0,388.74,388.83,388.56,388.56,2300.0
2012-05-07 12:40:00,388.59,388.9,388.32,388.38,3500.0,388.59,388.9,388.32,388.38,3500.0
2012-05-07 12:45:00,388.42,388.42,388.32,388.32,300.0,388.42,388.42,388.32,388.32,300.0
2012-05-07 12:50:00,388.45,388.66,388.42,388.43,2400.0,388.45,388.66,388.42,388.43,2400.0
2012-05-07 12:55:00,388.6,388.61,388.53,388.53,800.0,388.6,388.61,388.53,388.53,800.0
2012-05-07 13:00:00,388.58,388.59,388.15,388.15,2400.0,388.58,388.59,388.15,388.15,2400.0
2012-05-07 13:05:00,388.16,388.18,388.03,388.03,700.0,388.16,388.18,388.03,388.03,700.0
2012-05-07 13:10:00,387.98,388.46,387.93,388.28,3400.0,387.98,388.46,387.93,388.28,3400.0
2012-05-07 13:15:00,388.18,388.26,388.04,388.16,2200.0,388.18,388.26,388.04,388.16,2200.0
2012-05-07 13:20:00,388.21,388.4,387.66,387.66,2900.0,388.21,388.4,387.66,387.66,2900.0
2012-05-07 13:25:00,387.42,387.54,387.26,387.3,1600.0,387.42,387.54,387.26,387.3,1600.0
2012-05-07 13:30:00,387.42,387.45,386.8,387.21,7600.0,387.42,387.45,386.8,387.21,7600.0
2012-05-07 13:35:00,387.14,387.4,387.14,387.4,300.0,387.14,387.4,387.14,387.4,300.0
2012-05-07 13:40:00,387.8,388.13,387.19,387.62,5600.0,387.8,388.13,387.19,387.62,5600.0
2012-05-07 13:45:00,387.65,387.65,386.82,386.92,11400.0,387.65,387.65,386.82,386.92,11400.0
2012-05-07 13:50:00,387.2,387.53,387.03,387.35,2300.0,387.2,387.53,387.03,387.35,2300.0
2012-05-07 13:55:00,387.48,387.64,387.0,387.0,3700.0,387.48,387.64,387.0,387.0,3700.0
2012-05-07 14:00:00,387.01,387.6,387.01,387.21,2700.0,387.01,387.6,387.01,387.21,2700.0
2012-05-07 14:05:00,387.22,387.3,387.1,387.15,1700.0,387.22,387.3,387.1,387.15,1700.0
2012-05-07 14:10:00,387.1,387.11,386.38,386.38,6700.0,387.1,387.11,386.38,386.38,6700.0
2012-05-07 14:15:00,386.36,386.44,385.82,386.25,13100.0,386.36,386.44,385.82,386.25,13100.0
2012-05-07 14:20:00,386.1,386.48,386.1,386.21,3100.0,386.1,386.48,386.1,386.21,3100.0
2012-05-07 14:25:00,386.17,386.21,385.61,385.66,2100.0,386.17,386.21,385.61,385.66,2100.0
2012-05-07 14:30:00,385.66,386.33,385.6,386.2,2800.0,385.66,386.33,385.6,386.2,2800.0
2012-05-07 14:35:00,386.26,386.44,385.96,386.23,12000.0,386.26,386.44,385.96,386.23,12000.0
2012-05-07 14:40:00,386.22,386.26,385.64,385.76,2000.0,386.22,386.26,385.64,385.76,2000.0
2012-05-07 14:45:00,385.95,386.38,385.95,386.24,8800.0,385.95,386.38,385.95,386.24,8800.0
2012-05-07 14:50:00,386.41,387.1,386.17,386.66,6900.0,386.41,387.1,386.17,386.66,6900.0
2012-05-07 14:55:00,386.6,386.75,386.52,386.53,1500.0,386.6,386.75,386.52,386.53,1500.0
2012-05-07 15:00:00,386.66,387.7,386.52,387.48,4900.0,386.66,387.7,386.52,387.48,4900.0
2012-05-07 15:05:00,387.46,387.78,387.36,387.37,3400.0,387.46,387.78,387.36,387.37,3400.0
2012-05-07 15:10:00,387.33,387.75,387.32,387.67,1300.0,387.33,387.75,387.32,387.67,1300.0
2012-05-07 15:15:00,387.78,387.83,387.36,387.58,3100.0,387.78,387.83,387.36,387.58,3100.0
2012-05-07 15:20:00,387.5,388.23,387.5,388.03,3500.0,387.5,388.23,387.5,388.03,3500.0
2012-05-07 15:25:00,388.08,388.15,387.49,387.49,4800.0,388.08,388.15,387.49,387.49,4800.0
2012-05-07 15:30:00,387.68,387.92,387.68,387.84,1900.0,387.68,387.92,387.68,387.84,1900.0
2012-05-07 15:35:00,387.8,387.81,387.24,387.71,11900.0,387.8,387.81,387.24,387.71,11900.0
2012-05-07 15:40:00,387.72,387.8,387.67,387.71,2700.0,387.72,387.8,387.67,387.71,2700.0
2012-05-07 15:45:00,387.92,388.22,387.48,387.56,3700.0,387.92,388.22,387.48,387.56,3700.0
2012-05-07 15:50:00,387.64,387.64,386.26,386.52,6500.0,387.64,387.64,386.26,386.52,6500.0
2012-05-07 15:55:00,386.59,387.24,386.59,386.91,6200.0,386.59,387.24,386.59,386.91,6200.0
2012-05-08 09:30:00,385.89,387.53,385.12,387.53,5300.0,385.89,387.53,385.12,387.53,5300.0
2012-05-08 09:35:00,386.67,387.22,383.33,383.33,6800.0,386.67,387.22,383.33,383.33,6800.0
2012-05-08 09:40:00,384.04,384.04,382.03,382.86,8700.0,384.04,384.04,382.03,382.86,8700.0
2012-05-08 09:45:00,382.97,384.15,382.13,383.56,9600.0,382.97,384.15,382.13,383.56,9600.0
2012-05-08 09:50:00,383.89,384.71,383.66,384.47,4200.0,383.89,384.71,383.66,384.47,4200.0
2012-05-08 09:55:00,384.46,385.07,384.17,384.93,1700.0,384.46,385.07,384.17,384.93,1700.0
2012-05-08 10:00:00,384.61,384.61,383.0,383.17,4200.0,384.61,384.61,383.0,383.17,4200.0
2012-05-08 10:05:00,383.0,384.0,382.78,384.0,8300.0,383.0,384.0,382.78,384.0,8300.0
2012-05-08 10:10:00,383.85,384.05,382.3,382.73,7000.0,383.85,384.05,382.3,382.73,7000.0
2012-05-08 10:15:00,382.73,383.32,382.55,382.85,3900.0,382.73,383.32,382.55,382.85,3900.0
2012-05-08 10:20:00,383.19,383.19,382.9,383.1,12400.0,383.19,383.19,382.9,383.1,12400.0
2012-05-08 10:25:00,382.88,382.88,382.29,382.29,1400.0,382.88,382.88,382.29,382.29,1400.0
2012-05-08 10:30:00,382.05,382.06,381.1,381.29,4400.0,382.05,382.06,381.1,381.29,4400.0
2012-05-08 10:35:00,381.15,381.31,380.5,381.19,5600.0,381.15,381.31,380.5,381.19,5600.0
2012-05-08 10:40:00,381.39,382.31,381.32,381.32,5000.0,381.39,382.31,381.32,381.32,5000.0
2012-05-08 10:45:00,381.66,381.79,381.48,381.48,1700.0,381.66,381.79,381.48,381.48,1700.0
2012-05-08 10:50:00,382.12,382.12,381.51,382.04,4000.0,382.12,382.12,381.51,382.04,4000.0
2012-05-08 10:55:00,381.77,382.08,381.73,381.73,3000.0,381.77,382.08,381.73,381.73,3000.0
2012-05-08 11:00:00,382.0,382.0,380.67,380.69,3800.0,382.0,382.0,380.67,380.69,3800.0
2012-05-08 11:05:00,380.46,381.03,380.19,380.87,4700.0,380.46,381.03,380.19,380.87,4700.0
2012-05-08 11:10:00,380.99,381.16,380.33,380.33,3900.0,380.99,381.16,380.33,380.33,3900.0
2012-05-08 11:15:00,380.5,381.49,380.23,381.49,4500.0,380.5,381.49,380.23,381.49,4500.0
2012-05-08 11:20:00,381.81,382.16,381.55,381.62,4900.0,381.81,382.16,381.55,381.62,4900.0
2012-05-08 11:25:00,381.77,382.21,381.7,382.11,3000.0,381.77,382.21,381.7,382.11,3000.0
2012-05-08 11:30:00,382.07,382.07,381.8,381.98,1200.0,382.07,382.07,381.8,381.98,1200.0
2012-05-08 11:35:00,381.98,383.6,381.98,383.5,3200.0,381.98,383.6,381.98,383.5,3200.0
2012-05-08 11:40:00,383.8,383.98,383.1,383.5,2700.0,383.8,383.98,383.1,383.5,2700.0
2012-05-08 11:45:00,383.39,383.4,382.75,383.17,2200.0,383.39,383.4,382.75,383.17,2200.0
2012-05-08 11:50:00,383.43,384.57,383.37,384.33,4700.0,383.43,384.57,383.37,384.33,4700.0
2012-05-08 11:55:00,384.12,384.17,383.46,383.91,2900.0,384.12,384.17,383.46,383.91,2900.0
2012-05-08 12:00:00,383.91,384.03,383.46,383.85,2800.0,383.91,384.03,383.46,383.85,2800.0
2012-05-08 12:05:00,383.99,384.4,383.54,384.09,4200.0,383.99,384.4,383.54,384.09,4200.0
2012-05-08 12:10:00,383.79,383.79,383.78,383.79,1000.0,383.79,383.79,383.78,383.79,1000.0
2012-05-08 12:15:00,383.41,383.85,383.41,383.85,1300.0,383.41,383.85,383.41,383.85,1300.0
2012-05-08 12:20:00,383.88,384.38,383.86,384.05,1700.0,383.88,384.38,383.86,384.05,1700.0
2012-05-08 12:25:00,383.88,383.88,383.65,383.86,600.0,383.88,383.88,383.65,383.86,600.0
2012-05-08 12:30:00,383.44,383.44,383.44,383.44,100.0,383.44,383.44,383.44,383.44,100.0
2012-05-08 12:35:00,383.67,384.3,383.6,384.3,2200.0,383.67,384.3,383.6,384.3,2200.0
2012-05-08 12:40:00,384.07,384.09,383.64,384.02,2600.0,384.07,384.09,383.64,384.02,2600.0
2012-05-08 12:45:00,384.05,384.1,383.69,383.75,1200.0,384.05,384.1,383.69,383.75,1200.0
2012-05-08 12:50:00,383.79,383.79,383.3,383.3,2100.0,383.79,383.79,383.3,383.3,2100.0
2012-05-08 12:55:00,383.25,383.32,383.0,383.13,800.0,383.25,383.32,383.0,383.13,800.0
2012-05-08 13:00:00,383.52,383.79,383.3,383.79,9000.0,383.52,383.79,383.3,383.79,9000.0
2012-05-08 13:05:00,383.9,383.9,383.26,383.26,800.0,383.9,383.9,383.26,383.26,800.0
2012-05-08 13:10:00,383.44,383.44,383.27,383.37,1200.0,383.44,383.44,383.27,383.37,1200.0
2012-05-08 13:15:00,383.34,384.05,383.34,383.67,3400.0,383.34,384.05,383.34,383.67,3400.0
2012-05-08 13:20:00,383.99,384.13,383.8,383.8,1700.0,383.99,384.13,383.8,383.8,1700.0
2012-05-08 13:25:00,383.82,384.15,383.8,384.0,7100.0,383.82,384.15,383.8,384.0,7100.0
2012-05-08 13:30:00,384.33,384.59,384.33,384.59,300.0,384.33,384.59,384.33,384.59,300.0
2012-05-08 13:35:00,384.33,384.33,383.72,383.9,5800.0,384.33,384.33,383.72,383.9,5800.0
2012-05-08 13:40:00,383.9,384.09,383.89,383.91,1100.0,383.9,384.09,383.89,383.91,1100.0
2012-05-08 13:45:00,383.98,384.2,383.9,384.2,600.0,383.98,384.2,383.9,384.2,600.0
2012-05-08 13:50:00,384.0,384.0,383.52,383.6,1800.0,384.0,384.0,383.52,383.6,1800.0
2012-05-08 13:55:00,383.35,383.35,383.35,383.35,100.0,383.35,383.35,383.35,383.35,100.0
2012-05-08 14:00:00,383.51,383.77,383.5,383.7,1700.0,383.51,383.77,383.5,383.7,1700.0
2012-05-08 14:05:00,383.62,383.73,383.11,383.3,14400.0,383.62,383.73,383.11,383.3,14400.0
2012-05-08 14:10:00,383.29,383.53,383.2,383.2,1900.0,383.29,383.53,383.2,383.2,1900.0
2012-05-08 14:15:00,383.24,383.41,383.13,383.13,700.0,383.24,383.41,383.13,383.13,700.0
2012-05-08 14:20:00,383.0,383.25,382.81,382.81,1000.0,383.0,383.25,382.81,382.81,1000.0
2012-05-08 14:25:00,382.95,383.16,382.92,382.97,800.0,382.95,383.16,382.92,382.97,800.0
2012-05-08 14:30:00,382.97,383.04,382.48,382.48,1400.0,382.97,383.04,382.48,382.48,1400.0
2012-05-08 14:35:00,382.66,382.88,382.59,382.7,1500.0,382.66,382.88,382.59,382.7,1500.0
2012-05-08 14:40:00,382.62,382.98,382.53,382.98,2600.0,382.62,382.98,382.53,382.98,2600.0
2012-05-08 14:45:00,382.82,382.89,382.74,382.74,900.0,382.82,382.89,382.74,382.74,900.0
2012-05-08 14:50:00,382.99,383.17,382.71,382.71,2400.0,382.99,383.17,382.71,382.71,2400.0
2012-05-08 14:55:00,382.65,382.7,382.47,382.52,1400.0,382.65,382.7,382.47,382.52,1400.0
2012-05-08 15:00:00,382.4,383.4,382.14,383.11,3100.0,382.4,383.4,382.14,383.11,3100.0
2012-05-08 15:05:00,383.06,383.23,382.61,382.74,1500.0,383.06,383.23,382.61,382.74,1500.0
2012-05-08 15:10:00,382.83,383.25,382.73,383.25,15900.0,382.83,383.25,382.73,383.25,15900.0
2012-05-08 15:15:00,383.06,383.63,383.0,383.51,4000.0,383.06,383.63,383.0,383.51,4000.0
2012-05-08 15:20:00,383.61,384.28,382.89,383.95,9500.0,383.61,384.28,382.89,383.95,9500.0
2012-05-08 15:25:00,383.94,384.32,383.72,384.06,6300.0,383.94,384.32,383.72,384.06,6300.0
2012-05-08 15:30:00,383.82,384.12,383.43,383.43,2600.0,383.82,384.12,383.43,383.43,2600.0
2012-05-08 15:35:00,383.49,384.65,383.49,384.24,9800.0,383.49,384.65,383.49,384.24,9800.0
2012-05-08 15:40:00,384.28,384.43,383.9,384.42,6300.0,384.28,384.43,383.9,384.42,6300.0
2012-05-08 15:45:00,384.14,384.36,383.48,383.8,10200.0,384.14,384.36,383.48,383.8,10200.0
2012-05-08 15:50:00,384.02,384.81,383.93,384.05,8600.0,384.02,384.81,383.93,384.05,8600.0
2012-05-08 15:55:00,384.02,384.59,383.8,383.86,14600.0,384.02,384.59,383.8,383.86,14600.0
2012-05-09 09:30:00,383.38,383.38,380.59,380.94,5300.0,383.38,383.38,380.59,380.94,5300.0
2012-05-09 09:35:00,381.84,382.51,381.08,382.38,3100.0,381.84,382.51,381.08,382.38,3100.0
2012-05-09 09:40:00,382.73,383.7,382.73,383.52,2200.0,382.73,383.7,382.73,383.52,2200.0
2012-05-09 09:45:00,383.54,383.91,383.08,383.91,6800.0,383.54,383.91,383.08,383.91,6800.0
2012-05-09 09:50:00,383.92,384.59,383.92,384.48,2000.0,383.92,384.59,383.92,384.48,2000.0
2012-05-09 09:55:00,384.42,384.47,383.79,384.11,2900.0,384.42,384.47,383.79,384.11,2900.0
2012-05-09 10:00:00,384.18,384.33,383.72,383.79,3200.0,384.18,384.33,383.72,383.79,3200.0
2012-05-09 10:05:00,383.73,384.14,382.93,383.12,6100.0,383.73,384.14,382.93,383.12,6100.0
2012-05-09 10:10:00,382.83,383.32,381.78,381.78,3700.0,382.83,383.32,381.78,381.78,3700.0
2012-05-09 10:15:00,381.96,381.98,380.3,381.34,3300.0,381.96,381.98,380.3,381.34,3300.0
2012-05-09 10:20:00,381.23,381.68,380.54,380.86,4600.0,381.23,381.68,380.54,380.86,4600.0
2012-05-09 10:25:00,381.45,381.93,380.87,381.39,4800.0,381.45,381.93,380.87,381.39,4800.0
2012-05-09 10:30:00,381.34,382.0,381.23,381.91,3000.0,381.34,382.0,381.23,381.91,3000.0
2012-05-09 10:35:00,381.91,382.23,381.48,381.75,3300.0,381.91,382.23,381.48,381.75,3300.0
2012-05-09 10:40:00,382.16,382.93,382.08,382.93,3900.0,382.16,382.93,382.08,382.93,3900.0
2012-05-09 10:45:00,382.99,383.67,382.99,383.43,5000.0,382.99,383.67,382.99,383.43,5000.0
2012-05-09 10:50:00,383.68,384.27,383.52,383.87,2500.0,383.68,384.27,383.52,383.87,2500.0
2012-05-09 10:55:00,383.99,384.78,383.7,384.37,4100.0,383.99,384.78,383.7,384.37,4100.0
2012-05-09 11:00:00,384.35,385.47,384.29,385.47,15700.0,384.35,385.47,384.29,385.47,15700.0
2012-05-09 11:05:00,385.31,386.07,385.22,385.98,4600.0,385.31,386.07,385.22,385.98,4600.0
2012-05-09 11:10:00,385.95,387.09,385.95,386.65,4700.0,385.95,387.09,385.95,386.65,4700.0
2012-05-09 11:15:00,386.65,386.76,386.4,386.5,2500.0,386.65,386.76,386.4,386.5,2500.0
2012-05-09 11:20:00,386.56,386.95,385.97,386.08,5000.0,386.56,386.95,385.97,386.08,5000.0
2012-05-09 11:25:00,386.12,386.2,385.73,385.73,2100.0,386.12,386.2,385.73,385.73,2100.0
2012-05-09 11:30:00,385.62,385.64,384.84,385.07,1700.0,385.62,385.64,384.84,385.07,1700.0
2012-05-09 11:35:00,385.19,385.41,384.8,385.05,1400.0,385.19,385.41,384.8,385.05,1400.0
2012-05-09 11:40:00,385.11,385.19,384.72,384.8,700.0,385.11,385.19,384.72,384.8,700.0
2012-05-09 11:45:00,384.61,384.78,384.55,384.71,11200.0,384.61,384.78,384.55,384.71,11200.0
2012-05-09 11:50:00,384.6,384.67,384.51,384.51,700.0,384.6,384.67,384.51,384.51,700.0
2012-05-09 11:55:00,384.64,384.86,384.13,384.4,2700.0,384.64,384.86,384.13,384.4,2700.0
2012-05-09 12:00:00,384.4,384.4,384.4,384.4,0.0,384.4,384.4,384.4,384.4,0.0
2012-05-09 12:05:00,384.27,384.32,384.06,384.06,1400.0,384.27,384.32,384.06,384.06,1400.0
2012-05-09 12:10:00,384.01,384.01,383.72,383.73,1200.0,384.01,384.01,383.72,383.73,1200.0
2012-05-09 12:15:00,383.7,383.72,383.07,383.4,3400.0,383.7,383.72,383.07,383.4,3400.0
2012-05-09 12:20:00,383.51,383.51,383.13,383.13,1000.0,383.51,383.51,383.13,383.13,1000.0
2012-05-09 12:25:00,383.03,383.36,383.02,383.26,400.0,383.03,383.36,383.02,383.26,400.0
2012-05-09 12:30:00,383.35,383.37,382.92,383.33,5000.0,383.35,383.37,382.92,383.33,5000.0
2012-05-09 12:35:00,383.16,383.6,382.96,383.44,7600.0,383.16,383.6,382.96,383.44,7600.0
2012-05-09 12:40:00,383.49,383.55,382.94,382.95,3100.0,383.49,383.55,382.94,382.95,3100.0
2012-05-09 12:45:00,382.89,383.44,382.89,383.44,800.0,382.89,383.44,382.89,383.44,800.0
2012-05-09 12:50:00,383.15,383.15,382.69,382.82,1000.0,383.15,383.15,382.69,382.82,1000.0
2012-05-09 12:55:00,383.07,383.37,383.07,383.37,400.0,383.07,383.37,383.07,383.37,400.0
2012-05-09 13:00:00,383.53,384.37,383.53,384.37,400.0,383.53,384.37,383.53,384.37,400.0
2012-05-09 13:05:00,385.0,385.0,384.3,384.45,1300.0,385.0,385.0,384.3,384.45,1300.0
2012-05-09 13:10:00,384.16,384.16,383.91,383.91,200.0,384.16,384.16,383.91,383.91,200.0
2012-05-09 13:15:00,383.42,383.83,383.42,383.63,1500.0,383.42,383.83,383.42,383.63,1500.0
2012-05-09 13:20:00,383.71,384.47,383.71,383.93,1300.0,383.71,384.47,383.71,383.93,1300.0
2012-05-09 13:25:00,384.37,384.5,384.03,384.03,2000.0,384.37,384.5,384.03,384.03,2000.0
2012-05-09 13:30:00,384.34,384.79,384.34,384.79,300.0,384.34,384.79,384.34,384.79,300.0
2012-05-09 13:35:00,385.05,385.07,384.85,384.86,1300.0,385.05,385.07,384.85,384.86,1300.0
2012-05-09 13:40:00,384.85,385.37,384.72,384.72,1300.0,384.85,385.37,384.72,384.72,1300.0
2012-05-09 13:45:00,384.8,385.49,384.8,385.49,800.0,384.8,385.49,384.8,385.49,800.0
2012-05-09 13:50:00,385.49,385.97,385.48,385.66,1600.0,385.49,385.97,385.48,385.66,1600.0
2012-05-09 13:55:00,385.66,385.66,385.01,385.01,1100.0,385.66,385.66,385.01,385.01,1100.0
2012-05-09 14:00:00,385.0,385.05,384.79,384.79,800.0,385.0,385.05,384.79,384.79,800.0
2012-05-09 14:05:00,384.77,385.0,384.77,385.0,2000.0,384.77,385.0,384.77,385.0,2000.0
2012-05-09 14:10:00,384.79,385.09,384.79,385.0,800.0,384.79,385.09,384.79,385.0,800.0
2012-05-09 14:15:00,384.81,385.19,384.46,384.77,3200.0,384.81,385.19,384.46,384.77,3200.0
2012-05-09 14:20:00,384.97,385.19,384.89,385.01,1000.0,384.97,385.19,384.89,385.01,1000.0
2012-05-09 14:25:00,385.05,385.31,384.97,384.97,900.0,385.05,385.31,384.97,384.97,900.0
2012-05-09 14:30:00,385.04,385.04,384.49,384.73,700.0,385.04,385.04,384.49,384.73,700.0
2012-05-09 14:35:00,384.44,384.44,383.54,383.61,1100.0,384.44,384.44,383.54,383.61,1100.0
2012-05-09 14:40:00,383.85,384.17,383.85,384.11,700.0,383.85,384.17,383.85,384.11,700.0
2012-05-09 14:45:00,383.98,384.5,383.98,384.09,5000.0,383.98,384.5,383.98,384.09,5000.0
2012-05-09 14:50:00,383.9,384.67,383.89,384.28,11000.0,383.9,384.67,383.89,384.28,11000.0
2012-05-09 14:55:00,383.95,384.08,383.38,383.38,800.0,383.95,384.08,383.38,383.38,800.0
2012-05-09 15:00:00,383.58,383.63,383.46,383.52,600.0,383.58,383.63,383.46,383.52,600.0
2012-05-09 15:05:00,383.52,383.53,383.15,383.15,1000.0,383.52,383.53,383.15,383.15,1000.0
2012-05-09 15:10:00,383.12,383.84,383.11,383.29,4800.0,383.12,383.84,383.11,383.29,4800.0
2012-05-09 15:15:00,383.25,384.05,383.09,383.09,4300.0,383.25,384.05,383.09,383.09,4300.0
2012-05-09 15:20:00,383.38,383.93,383.18,383.86,3800.0,383.38,383.93,383.18,383.86,3800.0
2012-05-09 15:25:00,383.55,383.72,383.52,383.64,1300.0,383.55,383.72,383.52,383.64,1300.0
2012-05-09 15:30:00,383.54,384.0,383.21,383.94,2700.0,383.54,384.0,383.21,383.94,2700.0
2012-05-09 15:35:00,383.94,384.43,383.65,384.43,4500.0,383.94,384.43,383.65,384.43,4500.0
2012-05-09 15:40:00,384.43,385.23,383.69,384.78,5500.0,384.43,385.23,383.69,384.78,5500.0
2012-05-09 15:45:00,384.53,384.53,383.59,384.01,5800.0,384.53,384.53,383.59,384.01,5800.0
2012-05-09 15:50:00,383.65,383.72,383.05,383.05,6800.0,383.65,383.72,383.05,383.05,6800.0
2012-05-09 15:55:00,383.28,383.97,382.9,383.05,9500.0,383.28,383.97,382.9,383.05,9500.0
2012-05-10 09:30:00,383.9,384.41,382.1,382.96,6600.0,383.9,384.41,382.1,382.96,6600.0
2012-05-10 09:35:00,383.16,386.84,382.78,385.0,14100.0,383.16,386.84,382.78,385.0,14100.0
2012-05-10 09:40:00,385.15,388.22,385.15,387.07,14100.0,385.15,388.22,385.15,387.07,14100.0
2012-05-10 09:45:00,386.36,386.66,385.93,386.66,11000.0,386.36,386.66,385.93,386.66,11000.0
2012-05-10 09:50:00,386.41,386.6,385.7,386.6,2900.0,386.41,386.6,385.7,386.6,2900.0
2012-05-10 09:55:00,386.51,386.57,385.5,385.5,11000.0,386.51,386.57,385.5,385.5,11000.0
2012-05-10 10:00:00,385.6,386.16,385.44,385.44,9400.0,385.6,386.16,385.44,385.44,9400.0
2012-05-10 10:05:00,385.6,386.0,385.0,385.1,12500.0,385.6,386.0,385.0,385.1,12500.0
2012-05-10 10:10:00,385.5,385.5,384.19,384.43,7600.0,385.5,385.5,384.19,384.43,7600.0
2012-05-10 10:15:00,384.83,385.0,384.23,384.48,6100.0,384.83,385.0,384.23,384.48,6100.0
2012-05-10 10:20:00,384.46,385.43,384.41,384.94,3400.0,384.46,385.43,384.41,384.94,3400.0
2012-05-10 10:25:00,384.51,384.93,383.58,383.84,4900.0,384.51,384.93,383.58,383.84,4900.0
2012-05-10 10:30:00,383.9,384.13,383.39,383.65,7600.0,383.9,384.13,383.39,383.65,7600.0
2012-05-10 10:35:00,383.36,383.86,383.1,383.52,2900.0,383.36,383.86,383.1,383.52,2900.0
2012-05-10 10:40:00,384.04,384.54,383.68,384.54,1500.0,384.04,384.54,383.68,384.54,1500.0
2012-05-10 10:45:00,384.29,384.33,383.88,384.0,1200.0,384.29,384.33,383.88,384.0,1200.0
2012-05-10 10:50:00,383.95,384.27,383.45,383.62,5000.0,383.95,384.27,383.45,383.62,5000.0
2012-05-10 10:55:00,383.66,383.74,383.18,383.44,900.0,383.66,383.74,383.18,383.44,900.0
2012-05-10 11:00:00,383.51,383.53,382.91,382.94,4300.0,383.51,383.53,382.91,382.94,4300.0
2012-05-10 11:05:00,382.65,383.46,382.65,383.03,9900.0,382.65,383.46,382.65,383.03,9900.0
2012-05-10 11:10:00,383.19,383.61,383.19,383.61,500.0,383.19,383.61,383.19,383.61,500.0
2012-05-10 11:15:00,383.76,384.04,383.71,384.04,300.0,383.76,384.04,383.71,384.04,300.0
2012-05-10 11:20:00,384.04,384.58,384.04,384.58,1000.0,384.04,384.58,384.04,384.58,1000.0
2012-05-10 11:25:00,384.59,384.59,383.95,383.95,900.0,384.59,384.59,383.95,383.95,900.0
2012-05-10 11:30:00,384.28,384.45,384.13,384.3,1000.0,384.28,384.45,384.13,384.3,1000.0
2012-05-10 11:35:00,384.51,384.73,384.51,384.73,600.0,384.51,384.73,384.51,384.73,600.0
2012-05-10 11:40:00,384.98,385.55,384.65,385.02,9100.0,384.98,385.55,384.65,385.02,9100.0
2012-05-10 11:45:00,385.11,385.6,384.99,384.99,900.0,385.11,385.6,384.99,384.99,900.0
2012-05-10 11:50:00,385.06,385.71,385.05,385.63,11000.0,385.06,385.71,385.05,385.63,11000.0
2012-05-10 11:55:00,385.63,385.63,385.16,385.16,1500.0,385.63,385.63,385.16,385.16,1500.0
2012-05-10 12:00:00,384.85,385.49,384.82,385.0,4700.0,384.85,385.49,384.82,385.0,4700.0
2012-05-10 12:05:00,384.96,385.5,384.93,385.5,600.0,384.96,385.5,384.93,385.5,600.0
2012-05-10 12:10:00,385.2,385.21,385.11,385.11,1900.0,385.2,385.21,385.11,385.11,1900.0
2012-05-10 12:15:00,385.5,385.5,385.5,385.5,100.0,385.5,385.5,385.5,385.5,100.0
2012-05-10 12:20:00,385.4,386.13,385.4,385.94,6900.0,385.4,386.13,385.4,385.94,6900.0
2012-05-10 12:25:00,385.86,386.24,385.86,386.24,300.0,385.86,386.24,385.86,386.24,300.0
2012-05-10 12:30:00,386.21,386.3,385.9,386.3,800.0,386.21,386.3,385.9,386.3,800.0
2012-05-10 12:35:00,386.44,386.73,386.41,386.41,700.0,386.44,386.73,386.41,386.41,700.0
2012-05-10 12:40:00,385.97,385.97,385.97,385.97,100.0,385.97,385.97,385.97,385.97,100.0
2012-05-10 12:45:00,386.12,386.27,385.26,386.21,4900.0,386.12,386.27,385.26,386.21,4900.0
2012-05-10 12:50:00,386.27,386.94,386.27,386.65,10300.0,386.27,386.94,386.27,386.65,10300.0
2012-05-10 12:55:00,386.87,387.16,386.3,386.49,11200.0,386.87,387.16,386.3,386.49,11200.0
2012-05-10 13:00:00,386.59,386.91,385.68,386.35,14700.0,386.59,386.91,385.68,386.35,14700.0
2012-05-10 13:05:00,386.15,386.46,386.15,386.46,300.0,386.15,386.46,386.15,386.46,300.0
2012-05-10 13:10:00,386.08,386.08,385.98,385.98,400.0,386.08,386.08,385.98,385.98,400.0
2012-05-10 13:15:00,386.17,386.18,386.13,386.16,800.0,386.17,386.18,386.13,386.16,800.0
2012-05-10 13:20:00,386.28,386.49,386.27,386.43,1200.0,386.28,386.49,386.27,386.43,1200.0
2012-05-10 13:25:00,386.43,386.43,386.43,386.43,100.0,386.43,386.43,386.43,386.43,100.0
2012-05-10 13:30:00,386.36,386.62,386.09,386.4,1400.0,386.36,386.62,386.09,386.4,1400.0
2012-05-10 13:35:00,385.95,385.95,385.49,385.78,1100.0,385.95,385.95,385.49,385.78,1100.0
2012-05-10 13:40:00,385.83,385.83,385.63,385.64,1000.0,385.83,385.83,385.63,385.64,1000.0
2012-05-10 13:45:00,385.65,386.17,385.65,386.17,200.0,385.65,386.17,385.65,386.17,200.0
2012-05-10 13:50:00,386.19,386.44,385.95,386.23,11300.0,386.19,386.44,385.95,386.23,11300.0
2012-05-10 13:55:00,386.46,386.55,385.96,385.96,700.0,386.46,386.55,385.96,385.96,700.0
2012-05-10 14:00:00,386.26,386.44,386.26,386.44,900.0,386.26,386.44,386.26,386.44,900.0
2012-05-10 14:05:00,386.48,386.57,386.31,386.56,800.0,386.48,386.57,386.31,386.56,800.0
2012-05-10 14:10:00,386.79,386.85,386.67,386.76,600.0,386.79,386.85,386.67,386.76,600.0
2012-05-10 14:15:00,386.21,386.5,386.21,386.5,500.0,386.21,386.5,386.21,386.5,500.0
2012-05-10 14:20:00,386.55,386.84,386.55,386.84,500.0,386.55,386.84,386.55,386.84,500.0
2012-05-10 14:25:00,387.1,387.25,387.1,387.25,800.0,387.1,387.25,387.1,387.25,800.0
2012-05-10 14:30:00,386.9,386.96,386.38,386.38,5500.0,386.9,386.96,386.38,386.38,5500.0
2012-05-10 14:35:00,386.6,387.25,386.6,386.77,2100.0,386.6,387.25,386.6,386.77,2100.0
2012-05-10 14:40:00,386.68,386.85,386.66,386.66,700.0,386.68,386.85,386.66,386.66,700.0
2012-05-10 14:45:00,386.6,386.63,386.52,386.52,400.0,386.6,386.63,386.52,386.52,400.0
2012-05-10 14:50:00,386.12,386.16,385.84,386.07,2500.0,386.12,386.16,385.84,386.07,2500.0
2012-05-10 14:55:00,386.07,386.18,386.07,386.18,500.0,386.07,386.18,386.07,386.18,500.0
2012-05-10 15:00:00,386.31,386.56,386.06,386.48,2800.0,386.31,386.56,386.06,386.48,2800.0
2012-05-10 15:05:00,386.16,386.38,385.95,386.38,1700.0,386.16,386.38,385.95,386.38,1700.0
2012-05-10 15:10:00,386.41,386.8,386.4,386.53,2100.0,386.41,386.8,386.4,386.53,2100.0
2012-05-10 15:15:00,386.28,386.56,385.79,386.14,3800.0,386.28,386.56,385.79,386.14,3800.0
2012-05-10 15:20:00,386.49,386.6,385.87,386.54,1300.0,386.49,386.6,385.87,386.54,1300.0
2012-05-10 15:25:00,386.27,386.54,385.95,386.1,2300.0,386.27,386.54,385.95,386.1,2300.0
2012-05-10 15:30:00,386.1,386.35,385.98,386.25,2100.0,386.1,386.35,385.98,386.25,2100.0
2012-05-10 15:35:00,386.16,386.18,386.08,386.15,1400.0,386.16,386.18,386.08,386.15,1400.0
2012-05-10 15:40:00,386.05,386.11,385.66,386.03,2800.0,386.05,386.11,385.66,386.03,2800.0
2012-05-10 15:45:00,385.56,385.87,385.5,385.82,3100.0,385.56,385.87,385.5,385.82,3100.0
2012-05-10 15:50:00,385.76,385.79,385.25,385.25,2100.0,385.76,385.79,385.25,385.25,2100.0
2012-05-10 15:55:00,384.99,385.72,384.79,385.7,11700.0,384.99,385.72,384.79,385.7,11700.0
2012-05-11 09:30:00,383.35,386.84,383.35,384.09,5200.0,383.35,386.84,383.35,384.09,5200.0
2012-05-11 09:35:00,384.0,385.44,384.0,385.3,2800.0,384.0,385.44,384.0,385.3,2800.0
2012-05-11 09:40:00,385.13,385.57,384.53,384.6,5800.0,385.13,385.57,384.53,384.6,5800.0
2012-05-11 09:45:00,384.56,385.51,384.56,385.2,13200.0,384.56,385.51,384.56,385.2,13200.0
2012-05-11 09:50:00,385.43,385.43,384.81,384.81,600.0,385.43,385.43,384.81,384.81,600.0
2012-05-11 09:55:00,385.25,386.78,385.25,385.98,5800.0,385.25,386.78,385.25,385.98,5800.0
2012-05-11 10:00:00,386.06,386.08,385.41,385.41,1100.0,386.06,386.08,385.41,385.41,1100.0
2012-05-11 10:05:00,385.58,386.43,385.23,385.92,3000.0,385.58,386.43,385.23,385.92,3000.0
2012-05-11 10:10:00,386.0,386.23,385.8,385.99,12000.0,386.0,386.23,385.8,385.99,12000.0
2012-05-11 10:15:00,385.86,387.82,385.86,387.0,3500.0,385.86,387.82,385.86,387.0,3500.0
2012-05-11 10:20:00,387.03,387.56,386.96,386.96,2300.0,387.03,387.56,386.96,386.96,2300.0
2012-05-11 10:25:00,387.11,387.15,386.06,386.21,5000.0,387.11,387.15,386.06,386.21,5000.0
2012-05-11 10:30:00,386.0,386.78,386.0,386.78,800.0,386.0,386.78,386.0,386.78,800.0
2012-05-11 10:35:00,387.0,387.0,386.25,386.25,700.0,387.0,387.0,386.25,386.25,700.0
2012-05-11 10:40:00,386.72,387.77,386.72,387.7,1700.0,386.72,387.77,386.72,387.7,1700.0
2012-05-11 10:45:00,387.42,387.45,387.0,387.28,1400.0,387.42,387.45,387.0,387.28,1400.0
2012-05-11 10:50:00,387.26,387.61,387.11,387.2,900.0,387.26,387.61,387.11,387.2,900.0
2012-05-11 10:55:00,387.47,387.55,387.34,387.55,400.0,387.47,387.55,387.34,387.55,400.0
2012-05-11 11:00:00,387.54,387.54,387.1,387.1,1300.0,387.54,387.54,387.1,387.1,1300.0
2012-05-11 11:05:00,387.11,389.27,387.11,388.99,9900.0,387.11,389.27,387.11,388.99,9900.0
2012-05-11 11:10:00,389.04,389.04,387.87,387.87,2800.0,389.04,389.04,387.87,387.87,2800.0
2012-05-11 11:15:00,387.88,388.35,387.88,388.35,800.0,387.88,388.35,387.88,388.35,800.0
2012-05-11 11:20:00,388.4,388.4,387.24,387.97,7200.0,388.4,388.4,387.24,387.97,7200.0
2012-05-11 11:25:00,388.04,388.45,387.56,387.88,6800.0,388.04,388.45,387.56,387.88,6800.0
2012-05-11 11:30:00,388.15,388.61,388.15,388.61,1600.0,388.15,388.61,388.15,388.61,1600.0
2012-05-11 11:35:00,389.03,389.64,389.03,389.27,1200.0,389.03,389.64,389.03,389.27,1200.0
2012-05-11 11:40:00,388.92,389.01,388.5,388.57,700.0,388.92,389.01,388.5,388.57,700.0
2012-05-11 11:45:00,388.57,388.62,388.57,388.61,600.0,388.57,388.62,388.57,388.61,600.0
2012-05-11 11:50:00,388.57,389.15,388.33,389.15,1000.0,388.57,389.15,388.33,389.15,1000.0
2012-05-11 11:55:00,389.43,389.54,388.75,388.88,1600.0,389.43,389.54,388.75,388.88,1600.0
2012-05-11 12:00:00,388.85,388.85,387.97,387.97,2000.0,388.85,388.85,387.97,387.97,2000.0
2012-05-11 12:05:00,388.38,389.15,388.23,388.25,4300.0,388.38,389.15,388.23,388.25,4300.0
2012-05-11 12:10:00,388.24,388.38,388.06,388.38,1300.0,388.24,388.38,388.06,388.38,1300.0
2012-05-11 12:15:00,388.68,388.68,388.4,388.4,700.0,388.68,388.68,388.4,388.4,700.0
2012-05-11 12:20:00,388.41,389.04,388.28,389.04,1900.0,388.41,389.04,388.28,389.04,1900.0
2012-05-11 12:25:00,389.03,389.37,389.03,389.07,2000.0,389.03,389.37,389.03,389.07,2000.0
2012-05-11 12:30:00,388.87,388.87,388.51,388.74,2400.0,388.87,388.87,388.51,388.74,2400.0
2012-05-11 12:35:00,388.66,389.16,388.66,389.16,1100.0,388.66,389.16,388.66,389.16,1100.0
2012-05-11 12:40:00,389.13,389.44,388.97,388.97,2400.0,389.13,389.44,388.97,388.97,2400.0
2012-05-11 12:45:00,388.78,388.78,388.41,388.51,1100.0,388.78,388.78,388.41,388.51,1100.0
2012-05-11 12:50:00,388.57,389.24,388.44,388.49,7900.0,388.57,389.24,388.44,388.49,7900.0
2012-05-11 12:55:00,388.52,388.7,388.42,388.43,4700.0,388.52,388.7,388.42,388.43,4700.0
2012-05-11 13:00:00,388.44,388.87,388.12,388.46,5700.0,388.44,388.87,388.12,388.46,5700.0
2012-05-11 13:05:00,388.46,388.65,388.26,388.26,2600.0,388.46,388.65,388.26,388.26,2600.0
2012-05-11 13:10:00,388.22,388.46,387.93,388.14,5700.0,388.22,388.46,387.93,388.14,5700.0
2012-05-11 13:15:00,388.14,388.79,388.02,388.5,3300.0,388.14,388.79,388.02,388.5,3300.0
2012-05-11 13:20:00,388.5,388.65,388.0,388.1,2900.0,388.5,388.65,388.0,388.1,2900.0
2012-05-11 13:25:00,388.27,388.79,388.1,388.48,2300.0,388.27,388.79,388.1,388.48,2300.0
2012-05-11 13:30:00,388.28,388.42,388.21,388.27,600.0,388.28,388.42,388.21,388.27,600.0
2012-05-11 13:35:00,388.4,388.4,388.0,388.0,700.0,388.4,388.4,388.0,388.0,700.0
2012-05-11 13:40:00,387.83,388.1,387.65,387.73,2200.0,387.83,388.1,387.65,387.73,2200.0
2012-05-11 13:45:00,387.78,387.78,387.58,387.58,1100.0,387.78,387.78,387.58,387.58,1100.0
2012-05-11 13:50:00,387.73,388.49,387.73,388.33,2000.0,387.73,388.49,387.73,388.33,2000.0
2012-05-11 13:55:00,388.32,388.72,388.31,388.59,1600.0,388.32,388.72,388.31,388.59,1600.0
2012-05-11 14:00:00,388.4,388.4,387.53,387.53,1100.0,388.4,388.4,387.53,387.53,1100.0
2012-05-11 14:05:00,387.53,388.09,387.19,387.81,1700.0,387.53,388.09,387.19,387.81,1700.0
2012-05-11 14:10:00,387.81,387.9,387.49,387.9,1100.0,387.81,387.9,387.49,387.9,1100.0
2012-05-11 14:15:00,388.03,388.26,388.01,388.15,1300.0,388.03,388.26,388.01,388.15,1300.0
2012-05-11 14:20:00,388.14,388.38,387.34,388.26,7000.0,388.14,388.38,387.34,388.26,7000.0
2012-05-11 14:25:00,388.1,388.4,388.1,388.23,2600.0,388.1,388.4,388.1,388.23,2600.0
2012-05-11 14:30:00,388.22,388.31,388.05,388.05,1500.0,388.22,388.31,388.05,388.05,1500.0
2012-05-11 14:35:00,387.86,388.27,387.66,387.8,3000.0,387.86,388.27,387.66,387.8,3000.0
2012-05-11 14:40:00,387.72,388.1,387.69,388.0,3900.0,387.72,388.1,387.69,388.0,3900.0
2012-05-11 14:45:00,388.13,388.56,387.96,388.03,3700.0,388.13,388.56,387.96,388.03,3700.0
2012-05-11 14:50:00,387.82,387.94,387.6,387.88,11700.0,387.82,387.94,387.6,387.88,11700.0
2012-05-11 14:55:00,388.11,388.32,387.98,388.25,4000.0,388.11,388.32,387.98,388.25,4000.0
2012-05-11 15:00:00,388.47,388.47,388.18,388.21,3400.0,388.47,388.47,388.18,388.21,3400.0
2012-05-11 15:05:00,388.19,388.19,387.76,387.76,900.0,388.19,388.19,387.76,387.76,900.0
2012-05-11 15:10:00,387.83,388.21,387.82,388.05,2300.0,387.83,388.21,387.82,388.05,2300.0
2012-05-11 15:15:00,387.95,388.23,387.81,388.17,12300.0,387.95,388.23,387.81,388.17,12300.0
2012-05-11 15:20:00,388.17,388.4,387.98,387.98,1900.0,388.17,388.4,387.98,387.98,1900.0
2012-05-11 15:25:00,387.98,388.42,387.98,388.36,2000.0,387.98,388.42,387.98,388.36,2000.0
2012-05-11 15:30:00,387.99,388.28,387.47,387.99,9600.0,387.99,388.28,387.47,387.99,9600.0
2012-05-11 15:35:00,387.9,388.3,387.75,388.3,2300.0,387.9,388.3,387.75,388.3,2300.0
2012-05-11 15:40:00,388.3,388.3,387.04,387.49,7200.0,388.3,388.3,387.04,387.49,7200.0
2012-05-11 15:45:00,387.4,387.86,387.31,387.31,8200.0,387.4,387.86,387.31,387.31,8200.0
2012-05-11 15:50:00,387.27,387.83,387.0,387.21,13300.0,387.27,387.83,387.0,387.21,13300.0
2012-05-11 15:55:00,387.34,387.81,387.26,387.55,5400.0,387.34,387.81,387.26,387.55,5400.0
2012-05-14 09:30:00,385.5,386.52,385.32,385.99,4000.0,385.5,386.52,385.32,385.99,4000.0
2012-05-14 09:35:00,386.08,386.08,385.28,385.6,2000.0,386.08,386.08,385.28,385.6,2000.0
2012-05-14 09:40:00,385.8,385.96,384.64,385.06,2600.0,385.8,385.96,384.64,385.06,2600.0
2012-05-14 09:45:00,384.64,385.03,383.64,384.06,4100.0,384.64,385.03,383.64,384.06,4100.0
2012-05-14 09:50:00,384.26,384.61,383.15,383.7,7200.0,384.26,384.61,383.15,383.7,7200.0
2012-05-14 09:55:00,383.33,384.38,383.33,383.66,2000.0,383.33,384.38,383.33,383.66,2000.0
2012-05-14 10:00:00,383.3,384.52,382.55,384.52,5400.0,383.3,384.52,382.55,384.52,5400.0
2012-05-14 10:05:00,384.95,384.95,384.09,384.72,7500.0,384.95,384.95,384.09,384.72,7500.0
2012-05-14 10:10:00,384.7,384.98,383.69,384.09,4800.0,384.7,384.98,383.69,384.09,4800.0
2012-05-14 10:15:00,383.86,383.86,381.44,381.9,13600.0,383.86,383.86,381.44,381.9,13600.0
2012-05-14 10:20:00,382.15,382.21,381.71,382.11,2600.0,382.15,382.21,381.71,382.11,2600.0
2012-05-14 10:25:00,382.36,382.93,381.19,381.57,2100.0,382.36,382.93,381.19,381.57,2100.0
2012-05-14 10:30:00,381.43,382.79,381.43,382.65,3100.0,381.43,382.79,381.43,382.65,3100.0
2012-05-14 10:35:00,382.63,383.66,382.5,383.54,8700.0,382.63,383.66,382.5,383.54,8700.0
2012-05-14 10:40:00,383.27,383.45,383.0,383.0,3500.0,383.27,383.45,383.0,383.0,3500.0
2012-05-14 10:45:00,383.04,383.1,382.31,382.32,4200.0,383.04,383.1,382.31,382.32,4200.0
2012-05-14 10:50:00,382.45,383.24,382.45,382.84,4000.0,382.45,383.24,382.45,382.84,4000.0
2012-05-14 10:55:00,383.04,383.13,382.75,382.96,2400.0,383.04,383.13,382.75,382.96,2400.0
2012-05-14 11:00:00,383.17,383.17,382.71,383.03,1800.0,383.17,383.17,382.71,383.03,1800.0
2012-05-14 11:05:00,383.01,383.3,382.59,382.59,6000.0,383.01,383.3,382.59,382.59,6000.0
2012-05-14 11:10:00,382.49,383.16,382.29,382.94,2700.0,382.49,383.16,382.29,382.94,2700.0
2012-05-14 11:15:00,382.97,382.99,382.31,382.31,2700.0,382.97,382.99,382.31,382.31,2700.0
2012-05-14 11:20:00,382.4,383.15,382.27,383.07,2700.0,382.4,383.15,382.27,383.07,2700.0
2012-05-14 11:25:00,383.04,383.38,383.03,383.23,3800.0,383.04,383.38,383.03,383.23,3800.0
2012-05-14 11:30:00,383.25,383.25,382.3,382.31,5700.0,383.25,383.25,382.3,382.31,5700.0
2012-05-14 11:35:00,382.27,383.21,381.98,382.98,9100.0,382.27,383.21,381.98,382.98,9100.0
2012-05-14 11:40:00,382.78,383.0,382.22,382.57,3600.0,382.78,383.0,382.22,382.57,3600.0
2012-05-14 11:45:00,382.4,382.4,382.0,382.0,1200.0,382.4,382.4,382.0,382.0,1200.0
2012-05-14 11:50:00,381.94,382.63,381.92,382.63,2300.0,381.94,382.63,381.92,382.63,2300.0
2012-05-14 11:55:00,382.65,382.67,382.1,382.1,2500.0,382.65,382.67,382.1,382.1,2500.0
2012-05-14 12:00:00,382.1,382.21,381.61,381.61,6200.0,382.1,382.21,381.61,381.61,6200.0
2012-05-14 12:05:00,381.62,381.76,381.39,381.52,4100.0,381.62,381.76,381.39,381.52,4100.0
2012-05-14 12:10:00,381.53,382.17,381.52,381.8,2400.0,381.53,382.17,381.52,381.8,2400.0
2012-05-14 12:15:00,381.88,381.88,381.71,381.75,1400.0,381.88,381.88,381.71,381.75,1400.0
2012-05-14 12:20:00,381.78,382.37,381.78,382.34,6000.0,381.78,382.37,381.78,382.34,6000.0
2012-05-14 12:25:00,382.31,382.43,382.25,382.37,1700.0,382.31,382.43,382.25,382.37,1700.0
2012-05-14 12:30:00,382.25,382.38,382.09,382.16,1200.0,382.25,382.38,382.09,382.16,1200.0
2012-05-14 12:35:00,382.01,382.47,382.01,382.41,1800.0,382.01,382.47,382.01,382.41,1800.0
2012-05-14 12:40:00,382.39,382.48,382.28,382.43,2000.0,382.39,382.48,382.28,382.43,2000.0
2012-05-14 12:45:00,382.44,382.79,382.44,382.64,800.0,382.44,382.79,382.44,382.64,800.0
2012-05-14 12:50:00,382.63,382.76,382.36,382.47,3800.0,382.63,382.76,382.36,382.47,3800.0
2012-05-14 12:55:00,382.56,382.56,382.21,382.3,800.0,382.56,382.56,382.21,382.3,800.0
2012-05-14 13:00:00,382.3,382.42,382.19,382.42,700.0,382.3,382.42,382.19,382.42,700.0
2012-05-14 13:05:00,382.29,382.5,382.29,382.49,900.0,382.29,382.5,382.29,382.49,900.0
2012-05-14 13:10:00,382.5,382.66,382.4,382.46,1400.0,382.5,382.66,382.4,382.46,1400.0
2012-05-14 13:15:00,382.37,382.52,382.31,382.38,1000.0,382.37,382.52,382.31,382.38,1000.0
2012-05-14 13:20:00,382.42,382.43,381.86,381.86,2200.0,382.42,382.43,381.86,381.86,2200.0
2012-05-14 13:25:00,382.05,382.06,381.81,382.06,600.0,382.05,382.06,381.81,382.06,600.0
2012-05-14 13:30:00,381.96,382.5,381.88,382.42,1900.0,381.96,382.5,381.88,382.42,1900.0
2012-05-14 13:35:00,382.4,382.8,382.4,382.49,2000.0,382.4,382.8,382.4,382.49,2000.0
2012-05-14 13:40:00,382.59,383.01,382.59,382.92,2900.0,382.59,383.01,382.59,382.92,2900.0
2012-05-14 13:45:00,382.67,382.71,382.31,382.31,1800.0,382.67,382.71,382.31,382.31,1800.0
2012-05-14 13:50:00,382.32,382.89,382.31,382.68,3000.0,382.32,382.89,382.31,382.68,3000.0
2012-05-14 13:55:00,382.42,382.65,382.34,382.34,800.0,382.42,382.65,382.34,382.34,800.0
2012-05-14 14:00:00,382.52,382.87,382.37,382.37,3700.0,382.52,382.87,382.37,382.37,3700.0
2012-05-14 14:05:00,382.35,383.1,382.22,382.8,4100.0,382.35,383.1,382.22,382.8,4100.0
2012-05-14 14:10:00,382.79,382.79,382.21,382.29,900.0,382.79,382.79,382.21,382.29,900.0
2012-05-14 14:15:00,382.39,382.81,382.21,382.21,2800.0,382.39,382.81,382.21,382.21,2800.0
2012-05-14 14:20:00,382.19,382.2,381.75,381.97,3000.0,382.19,382.2,381.75,381.97,3000.0
2012-05-14 14:25:00,381.97,382.0,380.86,380.97,7500.0,381.97,382.0,380.86,380.97,7500.0
2012-05-14 14:30:00,380.97,380.99,380.36,380.62,7600.0,380.97,380.99,380.36,380.62,7600.0
2012-05-14 14:35:00,380.61,380.61,380.37,380.37,1200.0,380.61,380.61,380.37,380.37,1200.0
2012-05-14 14:40:00,380.31,380.64,380.31,380.55,2400.0,380.31,380.64,380.31,380.55,2400.0
2012-05-14 14:45:00,380.43,380.53,379.48,379.74,4100.0,380.43,380.53,379.48,379.74,4100.0
2012-05-14 14:50:00,379.52,379.79,379.42,379.42,5000.0,379.52,379.79,379.42,379.42,5000.0
2012-05-14 14:55:00,379.25,379.41,378.6,378.82,5800.0,379.25,379.41,378.6,378.82,5800.0
2012-05-14 15:00:00,378.99,379.08,378.45,378.49,5100.0,378.99,379.08,378.45,378.49,5100.0
2012-05-14 15:05:00,378.41,379.46,378.33,379.32,7800.0,378.41,379.46,378.33,379.32,7800.0
2012-05-14 15:10:00,379.38,379.8,379.05,379.45,7500.0,379.38,379.8,379.05,379.45,7500.0
2012-05-14 15:15:00,379.31,379.82,379.06,379.11,6800.0,379.31,379.82,379.06,379.11,6800.0
2012-05-14 15:20:00,379.07,379.31,378.59,378.59,5500.0,379.07,379.31,378.59,378.59,5500.0
2012-05-14 15:25:00,378.59,378.59,377.72,377.72,8800.0,378.59,378.59,377.72,377.72,8800.0
2012-05-14 15:30:00,377.72,378.33,377.72,378.03,6800.0,377.72,378.33,377.72,378.03,6800.0
2012-05-14 15:35:00,378.23,378.26,377.43,377.43,6700.0,378.23,378.26,377.43,377.43,6700.0
2012-05-14 15:40:00,377.65,378.09,377.43,377.84,15500.0,377.65,378.09,377.43,377.84,15500.0
2012-05-14 15:45:00,377.59,378.27,377.47,378.27,9200.0,377.59,378.27,377.47,378.27,9200.0
2012-05-14 15:50:00,378.12,378.69,377.71,377.9,20800.0,378.12,378.69,377.71,377.9,20800.0
2012-05-14 15:55:00,377.93,378.61,377.58,377.62,19000.0,377.93,378.61,377.58,377.62,19000.0
2012-05-15 09:30:00,377.3,379.18,376.38,377.35,4200.0,377.3,379.18,376.38,377.35,4200.0
2012-05-15 09:35:00,378.09,378.09,376.53,377.2,5800.0,378.09,378.09,376.53,377.2,5800.0
2012-05-15 09:40:00,377.0,377.6,377.0,377.27,1600.0,377.0,377.6,377.0,377.27,1600.0
2012-05-15 09:45:00,377.96,379.65,377.96,378.91,2100.0,377.96,379.65,377.96,378.91,2100.0
2012-05-15 09:50:00,379.0,379.45,378.56,378.57,2800.0,379.0,379.45,378.56,378.57,2800.0
2012-05-15 09:55:00,378.92,379.14,378.68,378.68,2700.0,378.92,379.14,378.68,378.68,2700.0
2012-05-15 10:00:00,379.0,379.47,378.82,379.4,2000.0,379.0,379.47,378.82,379.4,2000.0
2012-05-15 10:05:00,379.03,380.08,378.76,380.08,1700.0,379.03,380.08,378.76,380.08,1700.0
2012-05-15 10:10:00,380.29,380.76,380.29,380.57,500.0,380.29,380.76,380.29,380.57,500.0
2012-05-15 10:15:00,380.56,380.81,380.41,380.42,1400.0,380.56,380.81,380.41,380.42,1400.0
2012-05-15 10:20:00,380.99,381.56,380.86,381.2,6000.0,380.99,381.56,380.86,381.2,6000.0
2012-05-15 10:25:00,381.84,382.82,381.73,382.78,4900.0,381.84,382.82,381.73,382.78,4900.0
2012-05-15 10:30:00,382.77,382.78,382.09,382.13,3100.0,382.77,382.78,382.09,382.13,3100.0
2012-05-15 10:35:00,382.1,382.75,382.0,382.75,3600.0,382.1,382.75,382.0,382.75,3600.0
2012-05-15 10:40:00,382.7,382.7,381.74,381.74,4500.0,382.7,382.7,381.74,381.74,4500.0
2012-05-15 10:45:00,381.57,382.63,381.02,382.06,1600.0,381.57,382.63,381.02,382.06,1600.0
2012-05-15 10:50:00,382.21,382.3,381.3,381.49,3600.0,382.21,382.3,381.3,381.49,3600.0
2012-05-15 10:55:00,382.12,382.75,381.88,382.01,2500.0,382.12,382.75,381.88,382.01,2500.0
2012-05-15 11:00:00,382.02,382.02,381.39,381.39,1800.0,382.02,382.02,381.39,381.39,1800.0
2012-05-15 11:05:00,381.85,381.85,380.95,381.14,1500.0,381.85,381.85,380.95,381.14,1500.0
2012-05-15 11:10:00,381.11,381.11,380.15,380.16,3300.0,381.11,381.11,380.15,380.16,3300.0
2012-05-15 11:15:00,380.48,380.48,379.56,379.98,4900.0,380.48,380.48,379.56,379.98,4900.0
2012-05-15 11:20:00,379.99,379.99,379.55,379.55,1500.0,379.99,379.99,379.55,379.55,1500.0
2012-05-15 11:25:00,379.2,379.44,379.17,379.39,700.0,379.2,379.44,379.17,379.39,700.0
2012-05-15 11:30:00,379.31,379.55,379.26,379.55,2200.0,379.31,379.55,379.26,379.55,2200.0
2012-05-15 11:35:00,379.71,380.49,379.54,380.12,5200.0,379.71,380.49,379.54,380.12,5200.0
2012-05-15 11:40:00,380.23,381.18,380.2,381.18,6600.0,380.23,381.18,380.2,381.18,6600.0
2012-05-15 11:45:00,381.3,382.0,381.3,382.0,400.0,381.3,382.0,381.3,382.0,400.0
2012-05-15 11:50:00,382.06,382.48,381.97,382.05,5100.0,382.06,382.48,381.97,382.05,5100.0
2012-05-15 11:55:00,382.23,382.34,382.0,382.0,1900.0,382.23,382.34,382.0,382.0,1900.0
2012-05-15 12:00:00,382.09,382.24,382.09,382.1,900.0,382.09,382.24,382.09,382.1,900.0
2012-05-15 12:05:00,382.25,382.93,382.23,382.7,1500.0,382.25,382.93,382.23,382.7,1500.0
2012-05-15 12:10:00,382.87,383.31,382.87,383.31,600.0,382.87,383.31,382.87,383.31,600.0
2012-05-15 12:15:00,383.14,383.15,382.74,382.94,1800.0,383.14,383.15,382.74,382.94,1800.0
2012-05-15 12:20:00,382.77,382.77,382.77,382.77,300.0,382.77,382.77,382.77,382.77,300.0
2012-05-15 12:25:00,382.95,383.67,382.95,383.66,1300.0,382.95,383.67,382.95,383.66,1300.0
2012-05-15 12:30:00,383.79,383.81,383.26,383.26,1400.0,383.79,383.81,383.26,383.26,1400.0
2012-05-15 12:35:00,383.7,383.75,383.28,383.28,700.0,383.7,383.75,383.28,383.28,700.0
2012-05-15 12:40:00,383.3,383.64,383.3,383.64,200.0,383.3,383.64,383.3,383.64,200.0
2012-05-15 12:45:00,383.3,383.65,383.26,383.43,1600.0,383.3,383.65,383.26,383.43,1600.0
2012-05-15 12:50:00,383.27,383.29,382.82,382.82,1300.0,383.27,383.29,382.82,382.82,1300.0
2012-05-15 12:55:00,382.67,382.88,382.32,382.76,2700.0,382.67,382.88,382.32,382.76,2700.0
2012-05-15 13:00:00,382.79,382.88,382.52,382.52,1000.0,382.79,382.88,382.52,382.52,1000.0
2012-05-15 13:05:00,382.79,382.79,382.53,382.53,1000.0,382.79,382.79,382.53,382.53,1000.0
2012-05-15 13:10:00,382.49,383.05,382.48,382.78,1400.0,382.49,383.05,382.48,382.78,1400.0
2012-05-15 13:15:00,382.73,382.89,382.52,382.89,1800.0,382.73,382.89,382.52,382.89,1800.0
2012-05-15 13:20:00,383.85,383.85,383.67,383.69,1000.0,383.85,383.85,383.67,383.69,1000.0
2012-05-15 13:25:00,383.52,383.52,383.2,383.35,400.0,383.52,383.52,383.2,383.35,400.0
2012-05-15 13:30:00,383.2,383.21,383.06,383.11,500.0,383.2,383.21,383.06,383.11,500.0
2012-05-15 13:35:00,382.38,382.81,382.37,382.81,500.0,382.38,382.81,382.37,382.81,500.0
2012-05-15 13:40:00,382.81,382.9,382.65,382.9,900.0,382.81,382.9,382.65,382.9,900.0
2012-05-15 13:45:00,382.76,382.87,382.37,382.39,2400.0,382.76,382.87,382.37,382.39,2400.0
2012-05-15 13:50:00,382.38,382.38,381.04,381.12,2100.0,382.38,382.38,381.04,381.12,2100.0
2012-05-15 13:55:00,381.06,381.35,380.26,380.27,3700.0,381.06,381.35,380.26,380.27,3700.0
2012-05-15 14:00:00,380.39,381.42,380.33,381.42,700.0,380.39,381.42,380.33,381.42,700.0
2012-05-15 14:05:00,381.2,381.44,381.2,381.44,800.0,381.2,381.44,381.2,381.44,800.0
2012-05-15 14:10:00,381.5,381.89,381.28,381.89,500.0,381.5,381.89,381.28,381.89,500.0
2012-05-15 14:15:00,382.06,382.2,381.95,382.19,2200.0,382.06,382.2,381.95,382.19,2200.0
2012-05-15 14:20:00,382.42,383.26,382.42,382.71,2000.0,382.42,383.26,382.42,382.71,2000.0
2012-05-15 14:25:00,382.74,382.75,382.2,382.2,2400.0,382.74,382.75,382.2,382.2,2400.0
2012-05-15 14:30:00,382.21,382.45,382.19,382.19,1600.0,382.21,382.45,382.19,382.19,1600.0
2012-05-15 14:35:00,382.12,382.34,382.04,382.04,2600.0,382.12,382.34,382.04,382.04,2600.0
2012-05-15 14:40:00,382.06,382.57,382.06,382.57,1300.0,382.06,382.57,382.06,382.57,1300.0
2012-05-15 14:45:00,382.48,382.58,382.42,382.42,1500.0,382.48,382.58,382.42,382.42,1500.0
2012-05-15 14:50:00,382.29,382.4,382.14,382.16,1400.0,382.29,382.4,382.14,382.16,1400.0
2012-05-15 14:55:00,382.28,382.4,382.2,382.32,1900.0,382.28,382.4,382.2,382.32,1900.0
2012-05-15 15:00:00,382.32,382.36,381.67,381.74,4200.0,382.32,382.36,381.67,381.74,4200.0
2012-05-15 15:05:00,381.56,382.37,381.41,381.86,12400.0,381.56,382.37,381.41,381.86,12400.0
2012-05-15 15:10:00,381.98,382.26,381.59,382.13,12000.0,381.98,382.26,381.59,382.13,12000.0
2012-05-15 15:15:00,382.13,382.72,381.86,382.29,5900.0,382.13,382.72,381.86,382.29,5900.0
2012-05-15 15:20:00,382.56,382.78,382.06,382.56,5100.0,382.56,382.78,382.06,382.56,5100.0
2012-05-15 15:25:00,382.26,382.76,382.06,382.18,7900.0,382.26,382.76,382.06,382.18,7900.0
2012-05-15 15:30:00,382.1,382.61,382.03,382.23,8300.0,382.1,382.61,382.03,382.23,8300.0
2012-05-15 15:35:00,382.27,382.61,382.05,382.61,6100.0,382.27,382.61,382.05,382.61,6100.0
2012-05-15 15:40:00,382.36,383.0,382.05,382.31,10800.0,382.36,383.0,382.05,382.31,10800.0
2012-05-15 15:45:00,382.37,382.67,381.89,381.93,6800.0,382.37,382.67,381.89,381.93,6800.0
2012-05-15 15:50:00,382.38,382.38,381.97,382.19,11300.0,382.38,382.38,381.97,382.19,11300.0
2012-05-15 15:55:00,382.32,382.93,382.31,382.82,11300.0,382.32,382.93,382.31,382.82,11300.0
2012-05-16 09:30:00,381.76,384.35,381.76,384.28,14800.0,381.76,384.35,381.76,384.28,14800.0
2012-05-16 09:35:00,383.8,384.64,383.71,384.12,2200.0,383.8,384.64,383.71,384.12,2200.0
2012-05-16 09:40:00,384.66,385.53,384.5,385.08,3200.0,384.66,385.53,384.5,385.08,3200.0
2012-05-16 09:45:00,385.18,387.34,385.18,386.84,5300.0,385.18,387.34,385.18,386.84,5300.0
2012-05-16 09:50:00,386.53,387.38,386.46,386.46,3400.0,386.53,387.38,386.46,386.46,3400.0
2012-05-16 09:55:00,386.46,387.48,386.46,386.91,5100.0,386.46,387.48,386.46,386.91,5100.0
2012-05-16 10:00:00,386.72,386.98,386.38,386.46,3800.0,386.72,386.98,386.38,386.46,3800.0
2012-05-16 10:05:00,386.46,386.82,385.22,386.82,4500.0,386.46,386.82,385.22,386.82,4500.0
2012-05-16 10:10:00,386.46,386.83,385.61,386.81,6600.0,386.46,386.83,385.61,386.81,6600.0
2012-05-16 10:15:00,386.8,387.64,386.59,386.86,5900.0,386.8,387.64,386.59,386.86,5900.0
2012-05-16 10:20:00,387.2,387.72,387.13,387.3,4200.0,387.2,387.72,387.13,387.3,4200.0
2012-05-16 10:25:00,387.42,387.66,387.23,387.39,3600.0,387.42,387.66,387.23,387.39,3600.0
2012-05-16 10:30:00,387.59,388.09,387.17,387.21,10800.0,387.59,388.09,387.17,387.21,10800.0
2012-05-16 10:35:00,387.23,387.26,386.6,386.62,2800.0,387.23,387.26,386.6,386.62,2800.0
2012-05-16 10:40:00,386.6,387.18,386.27,387.17,7200.0,386.6,387.18,386.27,387.17,7200.0
2012-05-16 10:45:00,386.76,387.4,386.76,387.31,2300.0,386.76,387.4,386.76,387.31,2300.0
2012-05-16 10:50:00,387.52,387.84,386.74,387.16,3600.0,387.52,387.84,386.74,387.16,3600.0
2012-05-16 10:55:00,387.39,387.39,387.02,387.18,2600.0,387.39,387.39,387.02,387.18,2600.0
2012-05-16 11:00:00,387.07,387.07,386.48,386.84,1600.0,387.07,387.07,386.48,386.84,1600.0
2012-05-16 11:05:00,386.55,386.58,385.75,386.16,4500.0,386.55,386.58,385.75,386.16,4500.0
2012-05-16 11:10:00,386.54,387.34,386.51,387.23,3000.0,386.54,387.34,386.51,387.23,3000.0
2012-05-16 11:15:00,387.01,387.43,387.01,387.27,2400.0,387.01,387.43,387.01,387.27,2400.0
2012-05-16 11:20:00,387.15,387.15,386.0,386.79,3700.0,387.15,387.15,386.0,386.79,3700.0
2012-05-16 11:25:00,387.18,387.5,386.96,387.46,3300.0,387.18,387.5,386.96,387.46,3300.0
2012-05-16 11:30:00,387.2,387.28,387.06,387.11,1800.0,387.2,387.28,387.06,387.11,1800.0
2012-05-16 11:35:00,387.1,387.43,386.93,387.38,2700.0,387.1,387.43,386.93,387.38,2700.0
2012-05-16 11:40:00,387.3,387.55,386.09,387.19,5100.0,387.3,387.55,386.09,387.19,5100.0
2012-05-16 11:45:00,387.41,388.15,387.4,387.94,6200.0,387.41,388.15,387.4,387.94,6200.0
2012-05-16 11:50:00,387.88,388.98,387.81,388.12,4000.0,387.88,388.98,387.81,388.12,4000.0
2012-05-16 11:55:00,388.13,389.16,388.12,388.17,5500.0,388.13,389.16,388.12,388.17,5500.0
2012-05-16 12:00:00,388.37,388.53,388.32,388.36,1900.0,388.37,388.53,388.32,388.36,1900.0
2012-05-16 12:05:00,388.43,389.11,388.43,389.11,3300.0,388.43,389.11,388.43,389.11,3300.0
2012-05-16 12:10:00,389.13,389.44,388.9,388.9,3100.0,389.13,389.44,388.9,388.9,3100.0
2012-05-16 12:15:00,388.95,389.05,388.93,389.03,1500.0,388.95,389.05,388.93,389.03,1500.0
2012-05-16 12:20:00,389.22,389.4,388.39,388.5,3600.0,389.22,389.4,388.39,388.5,3600.0
2012-05-16 12:25:00,388.39,389.07,388.28,389.07,3100.0,388.39,389.07,388.28,389.07,3100.0
2012-05-16 12:30:00,389.08,389.33,388.93,388.93,1500.0,389.08,389.33,388.93,388.93,1500.0
2012-05-16 12:35:00,388.73,388.81,388.5,388.5,1900.0,388.73,388.81,388.5,388.5,1900.0
2012-05-16 12:40:00,388.57,388.92,388.53,388.67,2900.0,388.57,388.92,388.53,388.67,2900.0
2012-05-16 12:45:00,388.66,388.75,388.13,388.37,4700.0,388.66,388.75,388.13,388.37,4700.0
2012-05-16 12:50:00,388.28,388.45,388.1,388.1,1900.0,388.28,388.45,388.1,388.1,1900.0
2012-05-16 12:55:00,388.05,388.27,387.97,388.04,1900.0,388.05,388.27,387.97,388.04,1900.0
2012-05-16 13:00:00,388.16,388.48,388.05,388.48,1300.0,388.16,388.48,388.05,388.48,1300.0
2012-05-16 13:05:00,388.36,388.88,388.34,388.86,4000.0,388.36,388.88,388.34,388.86,4000.0
2012-05-16 13:10:00,388.77,388.9,388.77,388.77,700.0,388.77,388.9,388.77,388.77,700.0
2012-05-16 13:15:00,388.85,389.4,388.84,389.34,2000.0,388.85,389.4,388.84,389.34,2000.0
2012-05-16 13:20:00,389.33,389.33,388.77,388.96,13500.0,389.33,389.33,388.77,388.96,13500.0
2012-05-16 13:25:00,388.92,389.14,388.67,388.77,4000.0,388.92,389.14,388.67,388.77,4000.0
2012-05-16 13:30:00,388.88,389.16,388.52,388.83,8600.0,388.88,389.16,388.52,388.83,8600.0
2012-05-16 13:35:00,388.79,388.79,388.33,388.46,1600.0,388.79,388.79,388.33,388.46,1600.0
2012-05-16 13:40:00,388.32,388.54,387.53,388.14,3700.0,388.32,388.54,387.53,388.14,3700.0
2012-05-16 13:45:00,388.31,388.83,388.27,388.66,1700.0,388.31,388.83,388.27,388.66,1700.0
2012-05-16 13:50:00,388.66,388.66,388.19,388.19,2600.0,388.66,388.66,388.19,388.19,2600.0
2012-05-16 13:55:00,388.19,389.34,388.14,389.34,2500.0,388.19,389.34,388.14,389.34,2500.0
2012-05-16 14:00:00,389.53,389.66,388.17,388.87,4100.0,389.53,389.66,388.17,388.87,4100.0
2012-05-16 14:05:00,388.74,388.92,388.06,388.2,3800.0,388.74,388.92,388.06,388.2,3800.0
2012-05-16 14:10:00,388.18,388.31,387.76,387.76,2900.0,388.18,388.31,387.76,387.76,2900.0
2012-05-16 14:15:00,387.93,388.58,387.93,388.55,2800.0,387.93,388.58,387.93,388.55,2800.0
2012-05-16 14:20:00,388.79,388.79,387.63,387.85,2400.0,388.79,388.79,387.63,387.85,2400.0
2012-05-16 14:25:00,387.88,387.88,387.32,387.33,2200.0,387.88,387.88,387.32,387.33,2200.0
2012-05-16 14:30:00,387.33,387.53,386.91,386.91,7600.0,387.33,387.53,386.91,386.91,7600.0
2012-05-16 14:35:00,386.74,387.47,386.74,387.26,3700.0,386.74,387.47,386.74,387.26,3700.0
2012-05-16 14:40:00,387.24,388.71,387.24,388.16,5700.0,387.24,388.71,387.24,388.16,5700.0
2012-05-16 14:45:00,388.29,389.24,388.16,388.88,7200.0,388.29,389.24,388.16,388.88,7200.0
2012-05-16 14:50:00,388.9,389.23,388.48,388.91,4900.0,388.9,389.23,388.48,388.91,4900.0
2012-05-16 14:55:00,388.75,389.41,388.59,388.82,4600.0,388.75,389.41,388.59,388.82,4600.0
2012-05-16 15:00:00,388.62,388.76,387.99,388.26,4200.0,388.62,388.76,387.99,388.26,4200.0
2012-05-16 15:05:00,388.34,388.84,387.95,387.96,3700.0,388.34,388.84,387.95,387.96,3700.0
2012-05-16 15:10:00,387.86,388.29,387.36,388.11,5000.0,387.86,388.29,387.36,388.11,5000.0
2012-05-16 15:15:00,387.7,388.87,387.62,388.61,6000.0,387.7,388.87,387.62,388.61,6000.0
2012-05-16 15:20:00,388.43,388.6,387.62,388.6,5600.0,388.43,388.6,387.62,388.6,5600.0
2012-05-16 15:25:00,388.61,389.25,388.5,389.25,4800.0,388.61,389.25,388.5,389.25,4800.0
2012-05-16 15:30:00,389.26,389.38,388.68,388.97,8600.0,389.26,389.38,388.68,388.97,8600.0
2012-05-16 15:35:00,389.21,389.35,388.76,389.18,6900.0,389.21,389.35,388.76,389.18,6900.0
2012-05-16 15:40:00,389.06,389.06,388.49,388.72,7300.0,389.06,389.06,388.49,388.72,7300.0
2012-05-16 15:45:00,388.73,389.89,388.72,388.95,12900.0,388.73,389.89,388.72,388.95,12900.0
2012-05-16 15:50:00,389.1,389.44,388.08,388.62,13100.0,389.1,389.44,388.08,388.62,13100.0
2012-05-16 15:55:00,388.97,389.33,388.46,388.71,9500.0,388.97,389.33,388.46,388.71,9500.0
2012-05-17 09:30:00,375.97,377.97,372.6,376.59,48500.0,375.97,377.97,372.6,376.59,48500.0
2012-05-17 09:35:00,377.13,377.64,373.5,373.85,56600.0,377.13,377.64,373.5,373.85,56600.0
2012-05-17 09:40:00,373.85,376.6,373.5,376.38,45500.0,373.85,376.6,373.5,376.38,45500.0
2012-05-17 09:45:00,376.59,377.21,375.35,376.15,14700.0,376.59,377.21,375.35,376.15,14700.0
2012-05-17 09:50:00,376.15,376.39,374.13,374.13,13600.0,376.15,376.39,374.13,374.13,13600.0
2012-05-17 09:55:00,374.43,376.89,374.17,376.58,12700.0,374.43,376.89,374.17,376.58,12700.0
2012-05-17 10:00:00,375.99,376.08,373.12,373.56,22800.0,375.99,376.08,373.12,373.56,22800.0
2012-05-17 10:05:00,373.55,374.66,373.5,374.18,14600.0,373.55,374.66,373.5,374.18,14600.0
2012-05-17 10:10:00,374.01,375.67,374.01,374.7,10100.0,374.01,375.67,374.01,374.7,10100.0
2012-05-17 10:15:00,374.7,376.07,374.57,375.72,11200.0,374.7,376.07,374.57,375.72,11200.0
2012-05-17 10:20:00,375.72,376.05,373.88,374.35,41600.0,375.72,376.05,373.88,374.35,41600.0
2012-05-17 10:25:00,374.38,374.59,372.58,372.6,28300.0,374.38,374.59,372.58,372.6,28300.0
2012-05-17 10:30:00,372.6,372.92,370.47,370.47,47700.0,372.6,372.92,370.47,370.47,47700.0
2012-05-17 10:35:00,370.55,370.93,369.15,370.2,40300.0,370.55,370.93,369.15,370.2,40300.0
2012-05-17 10:40:00,370.2,371.88,370.2,370.7,11500.0,370.2,371.88,370.2,370.7,11500.0
2012-05-17 10:45:00,370.84,370.84,369.39,370.03,18300.0,370.84,370.84,369.39,370.03,18300.0
2012-05-17 10:50:00,370.07,370.45,369.12,369.64,25400.0,370.07,370.45,369.12,369.64,25400.0
2012-05-17 10:55:00,369.46,369.83,368.61,369.53,24800.0,369.46,369.83,368.61,369.53,24800.0
2012-05-17 11:00:00,369.25,369.36,367.52,369.0,38600.0,369.25,369.36,367.52,369.0,38600.0
2012-05-17 11:05:00,369.02,369.87,368.45,368.5,23500.0,369.02,369.87,368.45,368.5,23500.0
2012-05-17 11:10:00,368.5,369.55,367.65,368.15,22000.0,368.5,369.55,367.65,368.15,22000.0
2012-05-17 11:15:00,368.33,369.0,367.71,368.71,25700.0,368.33,369.0,367.71,368.71,25700.0
2012-05-17 11:20:00,368.51,369.84,368.36,369.3,13700.0,368.51,369.84,368.36,369.3,13700.0
2012-05-17 11:25:00,369.4,369.4,368.58,369.36,5800.0,369.4,369.4,368.58,369.36,5800.0
2012-05-17 11:30:00,369.0,369.09,367.99,369.0,13000.0,369.0,369.09,367.99,369.0,13000.0
2012-05-17 11:35:00,369.05,369.05,367.93,368.0,12300.0,369.05,369.05,367.93,368.0,12300.0
2012-05-17 11:40:00,368.0,368.17,367.22,367.67,17800.0,368.0,368.17,367.22,367.67,17800.0
2012-05-17 11:45:00,367.55,367.9,366.6,367.0,12300.0,367.55,367.9,366.6,367.0,12300.0
2012-05-17 11:50:00,367.0,368.0,366.44,366.98,33700.0,367.0,368.0,366.44,366.98,33700.0
2012-05-17 11:55:00,366.77,366.77,365.0,366.52,18500.0,366.77,366.77,365.0,366.52,18500.0
2012-05-17 12:00:00,366.75,367.0,366.16,366.56,13800.0,366.75,367.0,366.16,366.56,13800.0
2012-05-17 12:05:00,366.57,366.94,365.81,366.19,12200.0,366.57,366.94,365.81,366.19,12200.0
2012-05-17 12:10:00,366.39,366.39,365.65,365.75,5800.0,366.39,366.39,365.65,365.75,5800.0
2012-05-17 12:15:00,365.77,365.84,365.24,365.24,10800.0,365.77,365.84,365.24,365.24,10800.0
2012-05-17 12:20:00,365.52,366.43,365.51,365.67,34100.0,365.52,366.43,365.51,365.67,34100.0
2012-05-17 12:25:00,365.67,366.04,365.2,365.51,20100.0,365.67,366.04,365.2,365.51,20100.0
2012-05-17 12:30:00,365.77,365.99,364.55,364.6,13800.0,365.77,365.99,364.55,364.6,13800.0
2012-05-17 12:35:00,364.61,364.96,363.63,364.25,19900.0,364.61,364.96,363.63,364.25,19900.0
2012-05-17 12:40:00,364.22,365.04,363.86,364.48,18900.0,364.22,365.04,363.86,364.48,18900.0
2012-05-17 12:45:00,364.49,365.14,364.29,364.58,6700.0,364.49,365.14,364.29,364.58,6700.0
2012-05-17 12:50:00,364.31,364.57,362.93,363.64,15100.0,364.31,364.57,362.93,363.64,15100.0
2012-05-17 12:55:00,363.49,363.99,363.22,363.31,6800.0,363.49,363.99,363.22,363.31,6800.0
2012-05-17 13:00:00,363.36,363.73,362.77,363.54,8900.0,363.36,363.73,362.77,363.54,8900.0
2012-05-17 13:05:00,363.62,364.5,363.62,364.04,8900.0,363.62,364.5,363.62,364.04,8900.0
2012-05-17 13:10:00,364.23,365.89,364.23,365.27,14100.0,364.23,365.89,364.23,365.27,14100.0
2012-05-17 13:15:00,365.21,365.75,364.91,365.37,30400.0,365.21,365.75,364.91,365.37,30400.0
2012-05-17 13:20:00,365.48,366.15,365.28,365.62,14200.0,365.48,366.15,365.28,365.62,14200.0
2012-05-17 13:25:00,365.96,365.97,363.59,364.47,11300.0,365.96,365.97,363.59,364.47,11300.0
2012-05-17 13:30:00,364.19,364.75,363.27,364.39,23500.0,364.19,364.75,363.27,364.39,23500.0
2012-05-17 13:35:00,364.49,365.35,364.0,364.0,13600.0,364.49,365.35,364.0,364.0,13600.0
2012-05-17 13:40:00,364.13,364.77,363.86,364.43,20700.0,364.13,364.77,363.86,364.43,20700.0
2012-05-17 13:45:00,364.76,364.76,363.36,363.48,8800.0,364.76,364.76,363.36,363.48,8800.0
2012-05-17 13:50:00,363.49,364.31,362.66,364.26,56400.0,363.49,364.31,362.66,364.26,56400.0
2012-05-17 13:55:00,364.23,365.2,364.03,365.07,58200.0,364.23,365.2,364.03,365.07,58200.0
2012-05-17 14:00:00,364.92,365.12,364.62,365.0,23800.0,364.92,365.12,364.62,365.0,23800.0
2012-05-17 14:05:00,365.0,365.1,364.81,364.89,11700.0,365.0,365.1,364.81,364.89,11700.0
2012-05-17 14:10:00,365.0,365.1,364.54,364.55,11800.0,365.0,365.1,364.54,364.55,11800.0
2012-05-17 14:15:00,364.59,366.23,364.57,366.11,80400.0,364.59,366.23,364.57,366.11,80400.0
2012-05-17 14:20:00,365.85,366.36,365.05,366.36,36500.0,365.85,366.36,365.05,366.36,36500.0
2012-05-17 14:25:00,366.3,366.78,366.25,366.63,16300.0,366.3,366.78,366.25,366.63,16300.0
2012-05-17 14:30:00,366.66,366.97,366.14,366.38,16000.0,366.66,366.97,366.14,366.38,16000.0
2012-05-17 14:35:00,366.28,366.56,366.0,366.51,27900.0,366.28,366.56,366.0,366.51,27900.0
2012-05-17 14:40:00,366.28,367.4,366.28,366.32,6100.0,366.28,367.4,366.28,366.32,6100.0
2012-05-17 14:45:00,366.32,367.25,366.32,367.04,10600.0,366.32,367.25,366.32,367.04,10600.0
2012-05-17 14:50:00,367.12,367.74,366.83,367.51,22200.0,367.12,367.74,366.83,367.51,22200.0
2012-05-17 14:55:00,367.51,368.48,367.5,368.22,12800.0,367.51,368.48,367.5,368.22,12800.0
2012-05-17 15:00:00,368.13,368.54,368.13,368.54,9500.0,368.13,368.54,368.13,368.54,9500.0
2012-05-17 15:05:00,368.73,368.9,367.04,367.37,22900.0,368.73,368.9,367.04,367.37,22900.0
2012-05-17 15:10:00,367.27,367.45,366.78,367.21,13300.0,367.27,367.45,366.78,367.21,13300.0
2012-05-17 15:15:00,367.2,367.64,366.88,366.98,13900.0,367.2,367.64,366.88,366.98,13900.0
2012-05-17 15:20:00,367.29,368.22,367.29,367.45,13900.0,367.29,368.22,367.29,367.45,13900.0
2012-05-17 15:25:00,367.45,367.68,366.75,366.88,19000.0,367.45,367.68,366.75,366.88,19000.0
2012-05-17 15:30:00,366.92,367.09,366.44,366.7,30100.0,366.92,367.09,366.44,366.7,30100.0
2012-05-17 15:35:00,366.91,367.71,366.67,367.54,31800.0,366.91,367.71,366.67,367.54,31800.0
2012-05-17 15:40:00,367.47,367.55,366.78,366.91,43000.0,367.47,367.55,366.78,366.91,43000.0
2012-05-17 15:45:00,366.87,367.11,365.26,366.16,59200.0,366.87,367.11,365.26,366.16,59200.0
2012-05-17 15:50:00,366.19,366.32,365.44,366.32,50500.0,366.19,366.32,365.44,366.32,50500.0
2012-05-17 15:55:00,365.98,366.74,365.54,365.54,56300.0,365.98,366.74,365.54,365.54,56300.0
2012-05-18 09:30:00,369.91,377.69,366.66,376.75,59900.0,369.91,377.69,366.66,376.75,59900.0
2012-05-18 09:35:00,376.42,376.82,373.85,374.5,17200.0,376.42,376.82,373.85,374.5,17200.0
2012-05-18 09:40:00,374.48,374.49,372.73,372.78,17400.0,374.48,374.49,372.73,372.78,17400.0
2012-05-18 09:45:00,372.86,377.53,372.86,377.21,19400.0,372.86,377.53,372.86,377.21,19400.0
2012-05-18 09:50:00,377.18,377.22,372.98,373.9,14500.0,377.18,377.22,372.98,373.9,14500.0
2012-05-18 09:55:00,373.75,375.67,373.65,375.63,5200.0,373.75,375.67,373.65,375.63,5200.0
2012-05-18 10:00:00,375.37,377.69,375.1,377.0,15400.0,375.37,377.69,375.1,377.0,15400.0
2012-05-18 10:05:00,376.68,377.2,375.25,375.61,21200.0,376.68,377.2,375.25,375.61,21200.0
2012-05-18 10:10:00,375.77,376.14,375.4,375.81,19100.0,375.77,376.14,375.4,375.81,19100.0
2012-05-18 10:15:00,375.94,376.0,375.31,375.4,19500.0,375.94,376.0,375.31,375.4,19500.0
2012-05-18 10:20:00,375.55,375.58,374.51,374.77,19300.0,375.55,375.58,374.51,374.77,19300.0
2012-05-18 10:25:00,374.6,375.21,374.6,374.99,20800.0,374.6,375.21,374.6,374.99,20800.0
2012-05-18 10:30:00,374.85,375.24,374.81,374.9,13300.0,374.85,375.24,374.81,374.9,13300.0
2012-05-18 10:35:00,374.93,374.95,373.55,373.55,7900.0,374.93,374.95,373.55,373.55,7900.0
2012-05-18 10:40:00,373.8,374.66,373.22,374.54,11800.0,373.8,374.66,373.22,374.54,11800.0
2012-05-18 10:45:00,374.49,374.63,373.83,374.37,4800.0,374.49,374.63,373.83,374.37,4800.0
2012-05-18 10:50:00,374.12,374.98,374.08,374.97,4400.0,374.12,374.98,374.08,374.97,4400.0
2012-05-18 10:55:00,374.74,375.39,374.39,375.12,7700.0,374.74,375.39,374.39,375.12,7700.0
2012-05-18 11:00:00,374.98,375.25,374.34,375.08,23500.0,374.98,375.25,374.34,375.08,23500.0
2012-05-18 11:05:00,375.24,375.25,373.74,373.74,13600.0,375.24,375.25,373.74,373.74,13600.0
2012-05-18 11:10:00,373.7,374.3,373.64,373.82,3700.0,373.7,374.3,373.64,373.82,3700.0
2012-05-18 11:15:00,373.78,373.84,372.7,373.0,24100.0,373.78,373.84,372.7,373.0,24100.0
2012-05-18 11:20:00,373.19,373.31,372.08,372.82,11100.0,373.19,373.31,372.08,372.82,11100.0
2012-05-18 11:25:00,372.61,372.66,371.45,371.45,23100.0,372.61,372.66,371.45,371.45,23100.0
2012-05-18 11:30:00,371.41,371.86,369.79,369.79,17700.0,371.41,371.86,369.79,369.79,17700.0
2012-05-18 11:35:00,370.12,370.59,369.27,370.02,29500.0,370.12,370.59,369.27,370.02,29500.0
2012-05-18 11:40:00,370.01,370.67,369.57,370.03,12900.0,370.01,370.67,369.57,370.03,12900.0
2012-05-18 11:45:00,370.25,370.25,369.35,369.65,16200.0,370.25,370.25,369.35,369.65,16200.0
2012-05-18 11:50:00,369.8,370.43,369.0,369.72,31700.0,369.8,370.43,369.0,369.72,31700.0
2012-05-18 11:55:00,370.02,370.25,369.08,369.82,12500.0,370.02,370.25,369.08,369.82,12500.0
2012-05-18 12:00:00,369.82,370.34,369.57,370.08,17400.0,369.82,370.34,369.57,370.08,17400.0
2012-05-18 12:05:00,370.0,372.36,369.79,372.32,10200.0,370.0,372.36,369.79,372.32,10200.0
2012-05-18 12:10:00,372.74,373.8,372.28,373.02,18800.0,372.74,373.8,372.28,373.02,18800.0
2012-05-18 12:15:00,372.66,372.66,371.19,371.78,4200.0,372.66,372.66,371.19,371.78,4200.0
2012-05-18 12:20:00,371.98,372.18,371.62,372.18,1400.0,371.98,372.18,371.62,372.18,1400.0
2012-05-18 12:25:00,371.79,373.05,371.79,372.72,36000.0,371.79,373.05,371.79,372.72,36000.0
2012-05-18 12:30:00,372.68,373.61,372.5,372.79,5900.0,372.68,373.61,372.5,372.79,5900.0
2012-05-18 12:35:00,372.73,372.81,372.15,372.47,3400.0,372.73,372.81,372.15,372.47,3400.0
2012-05-18 12:40:00,372.48,373.39,372.48,372.51,3700.0,372.48,373.39,372.48,372.51,3700.0
2012-05-18 12:45:00,372.3,372.6,371.79,371.79,2500.0,372.3,372.6,371.79,371.79,2500.0
2012-05-18 12:50:00,371.9,372.36,371.67,371.98,5200.0,371.9,372.36,371.67,371.98,5200.0
2012-05-18 12:55:00,372.06,372.77,371.73,372.0,9200.0,372.06,372.77,371.73,372.0,9200.0
2012-05-18 13:00:00,372.19,372.39,371.77,371.77,6900.0,372.19,372.39,371.77,371.77,6900.0
2012-05-18 13:05:00,371.82,371.91,371.24,371.63,3500.0,371.82,371.91,371.24,371.63,3500.0
2012-05-18 13:10:00,371.48,372.32,371.48,372.13,4000.0,371.48,372.32,371.48,372.13,4000.0
2012-05-18 13:15:00,371.89,372.0,371.54,371.54,1700.0,371.89,372.0,371.54,371.54,1700.0
2012-05-18 13:20:00,371.67,371.98,371.37,371.98,6300.0,371.67,371.98,371.37,371.98,6300.0
2012-05-18 13:25:00,371.98,371.98,371.36,371.87,2000.0,371.98,371.98,371.36,371.87,2000.0
2012-05-18 13:30:00,371.82,372.04,371.75,372.03,3000.0,371.82,372.04,371.75,372.03,3000.0
2012-05-18 13:35:00,372.06,372.22,371.66,371.91,8100.0,372.06,372.22,371.66,371.91,8100.0
2012-05-18 13:40:00,371.77,372.42,371.77,372.07,4100.0,371.77,372.42,371.77,372.07,4100.0
2012-05-18 13:45:00,371.97,372.18,371.87,371.9,5200.0,371.97,372.18,371.87,371.9,5200.0
2012-05-18 13:50:00,371.98,372.11,371.44,371.44,5100.0,371.98,372.11,371.44,371.44,5100.0
2012-05-18 13:55:00,371.59,371.61,370.77,370.77,3700.0,371.59,371.61,370.77,370.77,3700.0
2012-05-18 14:00:00,370.79,370.9,370.44,370.64,4500.0,370.79,370.9,370.44,370.64,4500.0
2012-05-18 14:05:00,370.66,370.89,370.57,370.77,5200.0,370.66,370.89,370.57,370.77,5200.0
2012-05-18 14:10:00,370.63,372.1,370.63,372.1,3300.0,370.63,372.1,370.63,372.1,3300.0
2012-05-18 14:15:00,371.78,371.86,370.94,371.13,3700.0,371.78,371.86,370.94,371.13,3700.0
2012-05-18 14:20:00,371.33,371.61,371.03,371.03,2400.0,371.33,371.61,371.03,371.03,2400.0
2012-05-18 14:25:00,371.13,371.21,370.73,371.11,1300.0,371.13,371.21,370.73,371.11,1300.0
2012-05-18 14:30:00,371.03,371.1,370.6,370.6,6500.0,371.03,371.1,370.6,370.6,6500.0
2012-05-18 14:35:00,370.6,371.21,370.6,371.2,5300.0,370.6,371.21,370.6,371.2,5300.0
2012-05-18 14:40:00,370.99,371.1,370.31,371.08,7200.0,370.99,371.1,370.31,371.08,7200.0
2012-05-18 14:45:00,370.73,371.21,370.45,370.94,7800.0,370.73,371.21,370.45,370.94,7800.0
2012-05-18 14:50:00,371.04,372.48,370.7,371.0,17200.0,371.04,372.48,370.7,371.0,17200.0
2012-05-18 14:55:00,370.96,371.67,370.8,371.67,4800.0,370.96,371.67,370.8,371.67,4800.0
2012-05-18 15:00:00,371.39,371.54,370.49,371.54,9200.0,371.39,371.54,370.49,371.54,9200.0
2012-05-18 15:05:00,371.66,371.71,371.27,371.66,6100.0,371.66,371.71,371.27,371.66,6100.0
2012-05-18 15:10:00,371.72,372.46,371.5,371.68,7300.0,371.72,372.46,371.5,371.68,7300.0
2012-05-18 15:15:00,371.67,372.12,371.55,371.88,11100.0,371.67,372.12,371.55,371.88,11100.0
2012-05-18 15:20:00,371.95,371.98,371.66,371.66,10800.0,371.95,371.98,371.66,371.66,10800.0
2012-05-18 15:25:00,371.81,372.5,371.66,371.73,8800.0,371.81,372.5,371.66,371.73,8800.0
2012-05-18 15:30:00,371.41,372.02,371.41,372.0,43500.0,371.41,372.02,371.41,372.0,43500.0
2012-05-18 15:35:00,372.03,372.25,371.77,371.96,13200.0,372.03,372.25,371.77,371.96,13200.0
2012-05-18 15:40:00,371.93,372.05,371.69,372.03,21900.0,371.93,372.05,371.69,372.03,21900.0
2012-05-18 15:45:00,372.1,372.2,371.43,371.43,14000.0,372.1,372.2,371.43,371.43,14000.0
2012-05-18 15:50:00,371.77,371.97,370.42,370.74,16700.0,371.77,371.97,370.42,370.74,16700.0
2012-05-18 15:55:00,370.73,371.67,370.73,371.14,22700.0,370.73,371.67,370.73,371.14,22700.0
2012-05-21 09:30:00,370.0,375.65,368.86,373.95,15700.0,370.0,375.65,368.86,373.95,15700.0
2012-05-21 09:35:00,373.93,375.05,372.63,374.22,4700.0,373.93,375.05,372.63,374.22,4700.0
2012-05-21 09:40:00,373.51,374.21,373.0,373.45,4000.0,373.51,374.21,373.0,373.45,4000.0
2012-05-21 09:45:00,373.45,373.87,373.17,373.3,6900.0,373.45,373.87,373.17,373.3,6900.0
2012-05-21 09:50:00,373.65,373.88,372.73,372.82,6900.0,373.65,373.88,372.73,372.82,6900.0
2012-05-21 09:55:00,372.41,372.87,372.0,372.65,5600.0,372.41,372.87,372.0,372.65,5600.0
2012-05-21 10:00:00,372.58,373.38,372.25,373.16,5300.0,372.58,373.38,372.25,373.16,5300.0
2012-05-21 10:05:00,373.29,373.63,372.73,373.38,3700.0,373.29,373.63,372.73,373.38,3700.0
2012-05-21 10:10:00,373.06,373.34,372.85,373.1,2400.0,373.06,373.34,372.85,373.1,2400.0
2012-05-21 10:15:00,372.96,374.58,372.92,374.51,10800.0,372.96,374.58,372.92,374.51,10800.0
2012-05-21 10:20:00,374.51,375.65,374.26,375.65,3900.0,374.51,375.65,374.26,375.65,3900.0
2012-05-21 10:25:00,375.5,375.71,374.79,374.79,4500.0,375.5,375.71,374.79,374.79,4500.0
2012-05-21 10:30:00,375.0,375.0,374.01,374.48,5300.0,375.0,375.0,374.01,374.48,5300.0
2012-05-21 10:35:00,374.5,374.5,373.96,374.17,18700.0,374.5,374.5,373.96,374.17,18700.0
2012-05-21 10:40:00,374.33,374.38,373.66,373.89,12900.0,374.33,374.38,373.66,373.89,12900.0
2012-05-21 10:45:00,373.22,373.61,372.84,373.41,4300.0,373.22,373.61,372.84,373.41,4300.0
2012-05-21 10:50:00,373.14,373.16,372.62,373.0,2400.0,373.14,373.16,372.62,373.0,2400.0
2012-05-21 10:55:00,373.0,374.09,373.0,373.99,3000.0,373.0,374.09,373.0,373.99,3000.0
2012-05-21 11:00:00,373.92,373.92,372.85,373.18,6400.0,373.92,373.92,372.85,373.18,6400.0
2012-05-21 11:05:00,372.78,373.05,372.4,372.4,2000.0,372.78,373.05,372.4,372.4,2000.0
2012-05-21 11:10:00,372.06,372.06,370.28,370.52,6100.0,372.06,372.06,370.28,370.52,6100.0
2012-05-21 11:15:00,370.53,371.74,370.02,370.28,13500.0,370.53,371.74,370.02,370.28,13500.0
2012-05-21 11:20:00,370.57,370.57,368.92,369.1,10100.0,370.57,370.57,368.92,369.1,10100.0
2012-05-21 11:25:00,369.79,370.28,369.11,370.28,5000.0,369.79,370.28,369.11,370.28,5000.0
2012-05-21 11:30:00,370.28,370.28,368.53,368.59,6600.0,370.28,370.28,368.53,368.59,6600.0
2012-05-21 11:35:00,368.55,369.05,367.55,367.62,10800.0,368.55,369.05,367.55,367.62,10800.0
2012-05-21 11:40:00,367.95,368.73,367.16,368.73,8700.0,367.95,368.73,367.16,368.73,8700.0
2012-05-21 11:45:00,368.79,368.79,367.7,368.43,8500.0,368.79,368.79,367.7,368.43,8500.0
2012-05-21 11:50:00,368.31,368.44,367.84,368.26,8100.0,368.31,368.44,367.84,368.26,8100.0
2012-05-21 11:55:00,368.26,368.26,367.79,368.17,9300.0,368.26,368.26,367.79,368.17,9300.0
2012-05-21 12:00:00,367.8,368.19,367.75,368.19,6400.0,367.8,368.19,367.75,368.19,6400.0
2012-05-21 12:05:00,368.41,369.01,368.41,368.64,5200.0,368.41,369.01,368.41,368.64,5200.0
2012-05-21 12:10:00,368.77,369.53,368.62,369.13,7700.0,368.77,369.53,368.62,369.13,7700.0
2012-05-21 12:15:00,369.12,369.48,368.84,369.09,9200.0,369.12,369.48,368.84,369.09,9200.0
2012-05-21 12:20:00,369.3,370.45,369.1,370.28,9100.0,369.3,370.45,369.1,370.28,9100.0
2012-05-21 12:25:00,370.13,370.76,370.13,370.22,8800.0,370.13,370.76,370.13,370.22,8800.0
2012-05-21 12:30:00,370.22,370.6,370.13,370.21,3300.0,370.22,370.6,370.13,370.21,3300.0
2012-05-21 12:35:00,370.27,370.53,370.21,370.53,6800.0,370.27,370.53,370.21,370.53,6800.0
2012-05-21 12:40:00,370.37,370.45,370.05,370.26,3600.0,370.37,370.45,370.05,370.26,3600.0
2012-05-21 12:45:00,370.2,370.3,369.35,369.35,10800.0,370.2,370.3,369.35,369.35,10800.0
2012-05-21 12:50:00,369.32,369.77,368.29,368.85,4300.0,369.32,369.77,368.29,368.85,4300.0
2012-05-21 12:55:00,368.56,368.61,367.77,367.77,3900.0,368.56,368.61,367.77,367.77,3900.0
2012-05-21 13:00:00,367.83,368.56,367.83,368.56,3700.0,367.83,368.56,367.83,368.56,3700.0
2012-05-21 13:05:00,368.55,368.56,368.07,368.54,1900.0,368.55,368.56,368.07,368.54,1900.0
2012-05-21 13:10:00,368.52,368.52,368.12,368.32,1800.0,368.52,368.52,368.12,368.32,1800.0
2012-05-21 13:15:00,368.25,369.23,368.09,369.2,4000.0,368.25,369.23,368.09,369.2,4000.0
2012-05-21 13:20:00,368.88,368.97,368.45,368.82,2100.0,368.88,368.97,368.45,368.82,2100.0
2012-05-21 13:25:00,368.81,368.81,368.43,368.45,2300.0,368.81,368.81,368.43,368.45,2300.0
2012-05-21 13:30:00,368.45,368.91,368.45,368.46,2700.0,368.45,368.91,368.45,368.46,2700.0
2012-05-21 13:35:00,368.82,368.82,368.35,368.35,2500.0,368.82,368.82,368.35,368.35,2500.0
2012-05-21 13:40:00,368.3,368.83,368.28,368.68,5600.0,368.3,368.83,368.28,368.68,5600.0
2012-05-21 13:45:00,368.83,368.9,368.56,368.66,8300.0,368.83,368.9,368.56,368.66,8300.0
2012-05-21 13:50:00,368.63,368.63,368.28,368.6,3000.0,368.63,368.63,368.28,368.6,3000.0
2012-05-21 13:55:00,368.75,368.86,368.0,368.38,9200.0,368.75,368.86,368.0,368.38,9200.0
2012-05-21 14:00:00,368.19,368.62,367.79,367.79,4300.0,368.19,368.62,367.79,367.79,4300.0
2012-05-21 14:05:00,367.94,368.06,367.6,367.92,3500.0,367.94,368.06,367.6,367.92,3500.0
2012-05-21 14:10:00,367.65,368.33,367.59,368.12,4500.0,367.65,368.33,367.59,368.12,4500.0
2012-05-21 14:15:00,367.79,368.19,367.6,368.1,3400.0,367.79,368.19,367.6,368.1,3400.0
2012-05-21 14:20:00,367.89,368.13,367.59,368.1,4200.0,367.89,368.13,367.59,368.1,4200.0
2012-05-21 14:25:00,367.81,368.55,367.81,368.0,8500.0,367.81,368.55,367.81,368.0,8500.0
2012-05-21 14:30:00,368.16,368.47,368.04,368.05,3700.0,368.16,368.47,368.04,368.05,3700.0
2012-05-21 14:35:00,368.12,368.22,367.59,367.59,7500.0,368.12,368.22,367.59,367.59,7500.0
2012-05-21 14:40:00,367.75,367.93,367.01,367.32,8900.0,367.75,367.93,367.01,367.32,8900.0
2012-05-21 14:45:00,367.23,367.79,367.07,367.79,3500.0,367.23,367.79,367.07,367.79,3500.0
2012-05-21 14:50:00,367.95,368.59,367.66,367.9,3300.0,367.95,368.59,367.66,367.9,3300.0
2012-05-21 14:55:00,368.03,368.21,367.81,367.88,3000.0,368.03,368.21,367.81,367.88,3000.0
2012-05-21 15:00:00,368.09,368.58,367.86,368.58,9400.0,368.09,368.58,367.86,368.58,9400.0
2012-05-21 15:05:00,368.33,369.37,368.28,368.7,13200.0,368.33,369.37,368.28,368.7,13200.0
2012-05-21 15:10:00,368.25,368.46,368.05,368.45,3400.0,368.25,368.46,368.05,368.45,3400.0
2012-05-21 15:15:00,368.48,369.32,368.48,369.31,9400.0,368.48,369.32,368.48,369.31,9400.0
2012-05-21 15:20:00,369.09,369.42,368.71,369.08,23900.0,369.09,369.42,368.71,369.08,23900.0
2012-05-21 15:25:00,369.28,369.53,369.08,369.19,8400.0,369.28,369.53,369.08,369.19,8400.0
2012-05-21 15:30:00,369.39,369.39,368.64,368.66,8000.0,369.39,369.39,368.64,368.66,8000.0
2012-05-21 15:35:00,368.65,368.74,367.64,368.15,19900.0,368.65,368.74,367.64,368.15,19900.0
2012-05-21 15:40:00,367.71,368.58,367.33,367.87,11800.0,367.71,368.58,367.33,367.87,11800.0
2012-05-21 15:45:00,368.09,368.32,367.43,368.25,16300.0,368.09,368.32,367.43,368.25,16300.0
2012-05-21 15:50:00,368.07,368.5,367.54,367.54,19300.0,368.07,368.5,367.54,367.54,19300.0
2012-05-21 15:55:00,367.69,368.55,367.63,368.55,42300.0,367.69,368.55,367.63,368.55,42300.0
2012-05-22 09:30:00,357.0,364.97,356.54,359.9,81100.0,357.0,364.97,356.54,359.9,81100.0
2012-05-22 09:35:00,358.9,363.72,358.9,362.44,43000.0,358.9,363.72,358.9,362.44,43000.0
2012-05-22 09:40:00,362.39,367.0,362.39,365.02,38400.0,362.39,367.0,362.39,365.02,38400.0
2012-05-22 09:45:00,364.26,369.29,364.26,366.34,28300.0,364.26,369.29,364.26,366.34,28300.0
2012-05-22 09:50:00,366.87,367.24,365.16,367.24,19500.0,366.87,367.24,365.16,367.24,19500.0
2012-05-22 09:55:00,367.16,369.29,366.72,368.34,22200.0,367.16,369.29,366.72,368.34,22200.0
2012-05-22 10:00:00,368.99,373.67,368.34,373.67,31900.0,368.99,373.67,368.34,373.67,31900.0
2012-05-22 10:05:00,373.25,374.83,366.88,369.69,32400.0,373.25,374.83,366.88,369.69,32400.0
2012-05-22 10:10:00,368.98,371.67,368.98,370.32,22000.0,368.98,371.67,368.98,370.32,22000.0
2012-05-22 10:15:00,370.32,371.77,369.54,369.99,34900.0,370.32,371.77,369.54,369.99,34900.0
2012-05-22 10:20:00,370.74,371.1,369.32,370.55,11900.0,370.74,371.1,369.32,370.55,11900.0
2012-05-22 10:25:00,370.85,371.8,370.09,370.44,19200.0,370.85,371.8,370.09,370.44,19200.0
2012-05-22 10:30:00,370.69,371.54,370.25,371.29,7300.0,370.69,371.54,370.25,371.29,7300.0
2012-05-22 10:35:00,371.27,371.52,370.09,370.96,31300.0,371.27,371.52,370.09,370.96,31300.0
2012-05-22 10:40:00,370.61,371.67,370.61,371.0,42700.0,370.61,371.67,370.61,371.0,42700.0
2012-05-22 10:45:00,371.01,371.57,370.09,370.7,20300.0,371.01,371.57,370.09,370.7,20300.0
2012-05-22 10:50:00,370.71,371.25,370.62,371.0,8600.0,370.71,371.25,370.62,371.0,8600.0
2012-05-22 10:55:00,370.76,371.1,369.74,369.74,12100.0,370.76,371.1,369.74,369.74,12100.0
2012-05-22 11:00:00,370.09,370.42,368.85,370.35,20300.0,370.09,370.42,368.85,370.35,20300.0
2012-05-22 11:05:00,370.34,371.34,369.3,370.55,37300.0,370.34,371.34,369.3,370.55,37300.0
2012-05-22 11:10:00,370.55,371.32,370.14,370.67,8800.0,370.55,371.32,370.14,370.67,8800.0
2012-05-22 11:15:00,370.19,370.46,369.75,370.19,4700.0,370.19,370.46,369.75,370.19,4700.0
2012-05-22 11:20:00,370.21,370.56,370.17,370.23,2900.0,370.21,370.56,370.17,370.23,2900.0
2012-05-22 11:25:00,370.24,370.84,369.48,370.0,11500.0,370.24,370.84,369.48,370.0,11500.0
2012-05-22 11:30:00,370.25,370.25,368.52,369.51,12800.0,370.25,370.25,368.52,369.51,12800.0
2012-05-22 11:35:00,368.94,370.42,368.87,370.05,11700.0,368.94,370.42,368.87,370.05,11700.0
2012-05-22 11:40:00,370.21,370.38,369.83,370.0,4100.0,370.21,370.38,369.83,370.0,4100.0
2012-05-22 11:45:00,370.1,370.27,369.53,370.2,5700.0,370.1,370.27,369.53,370.2,5700.0
2012-05-22 11:50:00,370.23,370.71,370.05,370.65,6400.0,370.23,370.71,370.05,370.65,6400.0
2012-05-22 11:55:00,370.5,370.52,369.69,369.69,5300.0,370.5,370.52,369.69,369.69,5300.0
2012-05-22 12:00:00,369.7,370.17,369.5,369.76,6900.0,369.7,370.17,369.5,369.76,6900.0
2012-05-22 12:05:00,369.81,370.13,369.15,369.39,7800.0,369.81,370.13,369.15,369.39,7800.0
2012-05-22 12:10:00,369.27,369.49,368.11,368.74,7800.0,369.27,369.49,368.11,368.74,7800.0
2012-05-22 12:15:00,368.73,369.81,368.5,369.19,4700.0,368.73,369.81,368.5,369.19,4700.0
2012-05-22 12:20:00,369.54,369.61,369.31,369.37,4000.0,369.54,369.61,369.31,369.37,4000.0
2012-05-22 12:25:00,369.47,369.55,369.04,369.14,7100.0,369.47,369.55,369.04,369.14,7100.0
2012-05-22 12:30:00,369.35,369.35,368.19,368.67,3400.0,369.35,369.35,368.19,368.67,3400.0
2012-05-22 12:35:00,368.67,369.45,368.51,369.34,9100.0,368.67,369.45,368.51,369.34,9100.0
2012-05-22 12:40:00,369.23,369.47,369.0,369.0,9600.0,369.23,369.47,369.0,369.0,9600.0
2012-05-22 12:45:00,369.33,369.99,369.0,369.43,20300.0,369.33,369.99,369.0,369.43,20300.0
2012-05-22 12:50:00,369.86,369.87,369.04,369.25,4600.0,369.86,369.87,369.04,369.25,4600.0
2012-05-22 12:55:00,369.43,369.98,369.42,369.56,5400.0,369.43,369.98,369.42,369.56,5400.0
2012-05-22 13:00:00,369.52,369.84,369.07,369.58,4900.0,369.52,369.84,369.07,369.58,4900.0
2012-05-22 13:05:00,369.45,369.59,369.0,369.22,12100.0,369.45,369.59,369.0,369.22,12100.0
2012-05-22 13:10:00,369.37,369.5,369.25,369.38,15000.0,369.37,369.5,369.25,369.38,15000.0
2012-05-22 13:15:00,369.26,369.8,368.53,368.7,8700.0,369.26,369.8,368.53,368.7,8700.0
2012-05-22 13:20:00,368.7,368.94,368.34,368.94,4200.0,368.7,368.94,368.34,368.94,4200.0
2012-05-22 13:25:00,369.06,369.72,368.83,368.83,6600.0,369.06,369.72,368.83,368.83,6600.0
2012-05-22 13:30:00,368.87,369.54,368.29,369.03,6100.0,368.87,369.54,368.29,369.03,6100.0
2012-05-22 13:35:00,369.02,369.5,368.89,369.29,6200.0,369.02,369.5,368.89,369.29,6200.0
2012-05-22 13:40:00,368.83,368.94,368.0,368.5,9500.0,368.83,368.94,368.0,368.5,9500.0
2012-05-22 13:45:00,368.07,368.36,368.0,368.3,6400.0,368.07,368.36,368.0,368.3,6400.0
2012-05-22 13:50:00,368.3,368.5,367.76,368.09,13600.0,368.3,368.5,367.76,368.09,13600.0
2012-05-22 13:55:00,368.16,368.26,367.78,368.26,7700.0,368.16,368.26,367.78,368.26,7700.0
2012-05-22 14:00:00,368.15,368.25,367.78,368.16,12400.0,368.15,368.25,367.78,368.16,12400.0
2012-05-22 14:05:00,368.24,368.25,367.69,367.77,9600.0,368.24,368.25,367.69,367.77,9600.0
2012-05-22 14:10:00,368.02,368.06,367.14,367.73,8400.0,368.02,368.06,367.14,367.73,8400.0
2012-05-22 14:15:00,367.65,367.9,367.09,367.78,8300.0,367.65,367.9,367.09,367.78,8300.0
2012-05-22 14:20:00,367.77,368.2,367.49,368.2,16700.0,367.77,368.2,367.49,368.2,16700.0
2012-05-22 14:25:00,368.2,368.2,367.79,367.87,14400.0,368.2,368.2,367.79,367.87,14400.0
2012-05-22 14:30:00,367.62,367.88,366.88,367.11,7700.0,367.62,367.88,366.88,367.11,7700.0
2012-05-22 14:35:00,367.12,367.72,366.87,367.45,13700.0,367.12,367.72,366.87,367.45,13700.0
2012-05-22 14:40:00,367.42,367.68,367.17,367.17,11200.0,367.42,367.68,367.17,367.17,11200.0
2012-05-22 14:45:00,367.31,367.57,366.63,367.05,30400.0,367.31,367.57,366.63,367.05,30400.0
2012-05-22 14:50:00,367.19,367.41,366.89,367.1,7300.0,367.19,367.41,366.89,367.1,7300.0
2012-05-22 14:55:00,367.05,367.05,365.64,366.24,10400.0,367.05,367.05,365.64,366.24,10400.0
2012-05-22 15:00:00,366.25,367.12,366.0,366.0,13100.0,366.25,367.12,366.0,366.0,13100.0
2012-05-22 15:05:00,366.16,366.66,365.88,365.88,6800.0,366.16,366.66,365.88,365.88,6800.0
2012-05-22 15:10:00,365.89,366.51,365.69,366.23,9900.0,365.89,366.51,365.69,366.23,9900.0
2012-05-22 15:15:00,366.11,366.23,365.26,365.32,12400.0,366.11,366.23,365.26,365.32,12400.0
2012-05-22 15:20:00,365.31,366.1,364.07,364.22,19000.0,365.31,366.1,364.07,364.22,19000.0
2012-05-22 15:25:00,364.07,365.65,364.01,364.01,16300.0,364.07,365.65,364.01,364.01,16300.0
2012-05-22 15:30:00,364.03,364.26,362.02,362.41,32500.0,364.03,364.26,362.02,362.41,32500.0
2012-05-22 15:35:00,362.34,362.96,361.6,362.27,20700.0,362.34,362.96,361.6,362.27,20700.0
2012-05-22 15:40:00,362.27,362.77,360.9,361.53,29000.0,362.27,362.77,360.9,361.53,29000.0
2012-05-22 15:45:00,361.77,361.92,360.16,361.1,35800.0,361.77,361.92,360.16,361.1,35800.0
2012-05-22 15:50:00,361.1,361.49,359.12,361.0,51400.0,361.1,361.49,359.12,361.0,51400.0
2012-05-22 15:55:00,361.0,361.36,360.67,361.02,58000.0,361.0,361.36,360.67,361.02,58000.0
2012-05-23 09:30:00,358.72,365.2,355.06,364.0,42800.0,358.72,365.2,355.06,364.0,42800.0
2012-05-23 09:35:00,364.45,364.9,361.54,363.4,19400.0,364.45,364.9,361.54,363.4,19400.0
2012-05-23 09:40:00,363.99,364.0,362.86,363.19,13900.0,363.99,364.0,362.86,363.19,13900.0
2012-05-23 09:45:00,363.35,363.69,362.85,363.42,15600.0,363.35,363.69,362.85,363.42,15600.0
2012-05-23 09:50:00,363.2,363.59,362.87,363.42,18200.0,363.2,363.59,362.87,363.42,18200.0
2012-05-23 09:55:00,363.53,364.33,363.08,363.84,43800.0,363.53,364.33,363.08,363.84,43800.0
2012-05-23 10:00:00,364.26,366.03,363.7,365.0,16700.0,364.26,366.03,363.7,365.0,16700.0
2012-05-23 10:05:00,365.0,366.72,365.0,365.78,16100.0,365.0,366.72,365.0,365.78,16100.0
2012-05-23 10:10:00,365.98,366.44,364.81,365.84,19100.0,365.98,366.44,364.81,365.84,19100.0
2012-05-23 10:15:00,365.85,366.18,365.07,365.64,19100.0,365.85,366.18,365.07,365.64,19100.0
2012-05-23 10:20:00,365.67,366.13,364.94,365.54,9200.0,365.67,366.13,364.94,365.54,9200.0
2012-05-23 10:25:00,365.87,366.42,364.68,364.97,19700.0,365.87,366.42,364.68,364.97,19700.0
2012-05-23 10:30:00,365.13,365.68,365.0,365.0,14900.0,365.13,365.68,365.0,365.0,14900.0
2012-05-23 10:35:00,365.01,365.45,365.0,365.3,10900.0,365.01,365.45,365.0,365.3,10900.0
2012-05-23 10:40:00,365.25,366.49,365.1,366.35,11100.0,365.25,366.49,365.1,366.35,11100.0
2012-05-23 10:45:00,366.14,366.36,365.45,365.5,6800.0,366.14,366.36,365.45,365.5,6800.0
2012-05-23 10:50:00,365.39,365.9,364.96,365.9,7600.0,365.39,365.9,364.96,365.9,7600.0
2012-05-23 10:55:00,365.42,365.69,364.59,365.01,11200.0,365.42,365.69,364.59,365.01,11200.0
2012-05-23 11:00:00,365.29,365.74,364.62,365.02,14300.0,365.29,365.74,364.62,365.02,14300.0
2012-05-23 11:05:00,365.01,365.55,364.5,365.01,14000.0,365.01,365.55,364.5,365.01,14000.0
2012-05-23 11:10:00,365.19,365.68,364.18,365.36,11300.0,365.19,365.68,364.18,365.36,11300.0
2012-05-23 11:15:00,365.13,365.69,364.45,365.37,9600.0,365.13,365.69,364.45,365.37,9600.0
2012-05-23 11:20:00,365.61,365.7,364.48,365.12,8800.0,365.61,365.7,364.48,365.12,8800.0
2012-05-23 11:25:00,365.43,365.85,364.81,365.51,8000.0,365.43,365.85,364.81,365.51,8000.0
2012-05-23 11:30:00,365.51,365.65,364.85,364.85,16600.0,365.51,365.65,364.85,364.85,16600.0
2012-05-23 11:35:00,365.01,365.94,364.88,365.73,8900.0,365.01,365.94,364.88,365.73,8900.0
2012-05-23 11:40:00,365.73,366.4,365.67,365.78,9200.0,365.73,366.4,365.67,365.78,9200.0
2012-05-23 11:45:00,365.85,366.89,365.63,366.33,11100.0,365.85,366.89,365.63,366.33,11100.0
2012-05-23 11:50:00,366.5,367.0,366.22,366.74,10900.0,366.5,367.0,366.22,366.74,10900.0
2012-05-23 11:55:00,366.24,366.93,365.88,366.23,7400.0,366.24,366.93,365.88,366.23,7400.0
2012-05-23 12:00:00,366.23,366.58,364.89,364.95,18600.0,366.23,366.58,364.89,364.95,18600.0
2012-05-23 12:05:00,364.89,365.99,364.19,365.99,8900.0,364.89,365.99,364.19,365.99,8900.0
2012-05-23 12:10:00,365.83,366.25,365.45,365.72,9600.0,365.83,366.25,365.45,365.72,9600.0
2012-05-23 12:15:00,365.98,366.24,365.63,365.99,9900.0,365.98,366.24,365.63,365.99,9900.0
2012-05-23 12:20:00,365.99,366.24,365.65,365.97,4600.0,365.99,366.24,365.65,365.97,4600.0
2012-05-23 12:25:00,365.99,366.24,365.71,365.9,8500.0,365.99,366.24,365.71,365.9,8500.0
2012-05-23 12:30:00,366.0,366.36,365.85,365.93,10100.0,366.0,366.36,365.85,365.93,10100.0
2012-05-23 12:35:00,365.96,366.28,365.78,366.0,15900.0,365.96,366.28,365.78,366.0,15900.0
2012-05-23 12:40:00,366.12,366.25,365.9,366.0,9900.0,366.12,366.25,365.9,366.0,9900.0
2012-05-23 12:45:00,366.0,366.08,365.7,365.72,4700.0,366.0,366.08,365.7,365.72,4700.0
2012-05-23 12:50:00,365.75,365.81,365.48,365.55,2900.0,365.75,365.81,365.48,365.55,2900.0
2012-05-23 12:55:00,365.73,365.73,365.72,365.72,300.0,365.73,365.73,365.72,365.72,300.0
2012-05-23 13:00:00,365.72,365.72,365.49,365.49,4100.0,365.72,365.72,365.49,365.49,4100.0
2012-05-23 13:05:00,365.49,366.0,365.38,365.83,4300.0,365.49,366.0,365.38,365.83,4300.0
2012-05-23 13:10:00,365.83,366.0,365.83,365.93,4900.0,365.83,366.0,365.83,365.93,4900.0
2012-05-23 13:15:00,365.99,366.13,365.73,365.99,7300.0,365.99,366.13,365.73,365.99,7300.0
2012-05-23 13:20:00,365.93,366.64,365.83,366.58,6500.0,365.93,366.64,365.83,366.58,6500.0
2012-05-23 13:25:00,366.32,366.7,366.03,366.7,3400.0,366.32,366.7,366.03,366.7,3400.0
2012-05-23 13:30:00,367.0,367.58,367.0,367.3,5400.0,367.0,367.58,367.0,367.3,5400.0
2012-05-23 13:35:00,367.45,367.51,367.12,367.5,7100.0,367.45,367.51,367.12,367.5,7100.0
2012-05-23 13:40:00,367.38,367.89,367.38,367.71,4800.0,367.38,367.89,367.38,367.71,4800.0
2012-05-23 13:45:00,367.71,367.94,367.62,367.87,8900.0,367.71,367.94,367.62,367.87,8900.0
2012-05-23 13:50:00,367.73,367.86,367.54,367.76,6700.0,367.73,367.86,367.54,367.76,6700.0
2012-05-23 13:55:00,367.8,368.0,367.59,367.9,10100.0,367.8,368.0,367.59,367.9,10100.0
2012-05-23 14:00:00,367.89,367.89,367.34,367.56,7000.0,367.89,367.89,367.34,367.56,7000.0
2012-05-23 14:05:00,367.6,368.17,367.25,367.25,9200.0,367.6,368.17,367.25,367.25,9200.0
2012-05-23 14:10:00,367.67,367.88,367.27,367.27,3400.0,367.67,367.88,367.27,367.27,3400.0
2012-05-23 14:15:00,367.53,368.4,367.24,367.29,27500.0,367.53,368.4,367.24,367.29,27500.0
2012-05-23 14:20:00,367.3,367.38,367.09,367.27,9100.0,367.3,367.38,367.09,367.27,9100.0
2012-05-23 14:25:00,367.27,367.57,366.97,367.12,5600.0,367.27,367.57,366.97,367.12,5600.0
2012-05-23 14:30:00,367.13,367.37,366.97,367.02,7100.0,367.13,367.37,366.97,367.02,7100.0
2012-05-23 14:35:00,367.07,367.49,366.83,367.23,8500.0,367.07,367.49,366.83,367.23,8500.0
2012-05-23 14:40:00,366.81,368.47,366.81,368.23,3800.0,366.81,368.47,366.81,368.23,3800.0
2012-05-23 14:45:00,368.4,369.24,368.38,369.15,6600.0,368.4,369.24,368.38,369.15,6600.0
2012-05-23 14:50:00,369.38,369.78,369.08,369.41,6900.0,369.38,369.78,369.08,369.41,6900.0
2012-05-23 14:55:00,369.4,369.87,368.85,369.61,8300.0,369.4,369.87,368.85,369.61,8300.0
2012-05-23 15:00:00,369.8,370.35,369.65,370.18,14700.0,369.8,370.35,369.65,370.18,14700.0
2012-05-23 15:05:00,370.06,370.51,369.88,370.38,6000.0,370.06,370.51,369.88,370.38,6000.0
2012-05-23 15:10:00,370.7,371.06,370.13,370.19,11600.0,370.7,371.06,370.13,370.19,11600.0
2012-05-23 15:15:00,370.55,371.98,370.55,371.98,8500.0,370.55,371.98,370.55,371.98,8500.0
2012-05-23 15:20:00,371.89,372.45,371.4,372.23,15100.0,371.89,372.45,371.4,372.23,15100.0
2012-05-23 15:25:00,372.11,373.37,372.04,373.16,16600.0,372.11,373.37,372.04,373.16,16600.0
2012-05-23 15:30:00,373.16,373.6,372.7,373.17,14800.0,373.16,373.6,372.7,373.17,14800.0
2012-05-23 15:35:00,373.29,374.1,372.9,373.92,15100.0,373.29,374.1,372.9,373.92,15100.0
2012-05-23 15:40:00,373.91,374.25,373.42,374.02,12800.0,373.91,374.25,373.42,374.02,12800.0
2012-05-23 15:45:00,373.95,374.23,372.96,373.24,14100.0,373.95,374.23,372.96,373.24,14100.0
2012-05-23 15:50:00,373.08,373.08,372.02,372.15,13700.0,373.08,373.08,372.02,372.15,13700.0
2012-05-23 15:55:00,372.4,373.49,372.22,372.79,12900.0,372.4,373.49,372.22,372.79,12900.0
2012-05-24 09:30:00,370.01,373.89,370.01,373.25,15000.0,370.01,373.89,370.01,373.25,15000.0
2012-05-24 09:35:00,372.6,373.1,371.25,371.31,7400.0,372.6,373.1,371.25,371.31,7400.0
2012-05-24 09:40:00,371.17,372.07,371.17,371.2,4300.0,371.17,372.07,371.17,371.2,4300.0
2012-05-24 09:45:00,371.63,371.63,370.05,370.31,9300.0,371.63,371.63,370.05,370.31,9300.0
2012-05-24 09:50:00,370.02,370.64,369.15,369.54,8300.0,370.02,370.64,369.15,369.54,8300.0
2012-05-24 09:55:00,370.13,371.37,370.13,370.86,6900.0,370.13,371.37,370.13,370.86,6900.0
2012-05-24 10:00:00,370.81,371.69,370.54,370.57,16100.0,370.81,371.69,370.54,370.57,16100.0
2012-05-24 10:05:00,371.08,371.64,370.8,371.22,3100.0,371.08,371.64,370.8,371.22,3100.0
2012-05-24 10:10:00,371.1,371.11,370.18,370.46,10000.0,371.1,371.11,370.18,370.46,10000.0
2012-05-24 10:15:00,370.52,371.49,370.46,371.22,3800.0,370.52,371.49,370.46,371.22,3800.0
2012-05-24 10:20:00,371.1,371.41,370.66,370.68,6700.0,371.1,371.41,370.66,370.68,6700.0
2012-05-24 10:25:00,370.51,371.0,370.38,370.48,1400.0,370.51,371.0,370.38,370.48,1400.0
2012-05-24 10:30:00,370.53,371.11,370.11,371.05,3900.0,370.53,371.11,370.11,371.05,3900.0
2012-05-24 10:35:00,370.77,371.75,370.77,371.3,12500.0,370.77,371.75,370.77,371.3,12500.0
2012-05-24 10:40:00,371.01,371.3,370.92,370.93,4200.0,371.01,371.3,370.92,370.93,4200.0
2012-05-24 10:45:00,371.16,371.2,370.7,370.94,7900.0,371.16,371.2,370.7,370.94,7900.0
2012-05-24 10:50:00,370.95,371.3,370.2,370.54,2700.0,370.95,371.3,370.2,370.54,2700.0
2012-05-24 10:55:00,370.89,371.42,370.41,370.65,7600.0,370.89,371.42,370.41,370.65,7600.0
2012-05-24 11:00:00,370.93,371.36,370.45,370.85,2800.0,370.93,371.36,370.45,370.85,2800.0
2012-05-24 11:05:00,370.9,371.0,370.82,370.95,1900.0,370.9,371.0,370.82,370.95,1900.0
2012-05-24 11:10:00,370.89,371.37,370.89,371.0,3300.0,370.89,371.37,370.89,371.0,3300.0
2012-05-24 11:15:00,370.87,371.11,370.65,370.97,2800.0,370.87,371.11,370.65,370.97,2800.0
2012-05-24 11:20:00,370.78,371.05,370.53,370.53,1100.0,370.78,371.05,370.53,370.53,1100.0
2012-05-24 11:25:00,370.6,370.64,370.37,370.64,1000.0,370.6,370.64,370.37,370.64,1000.0
2012-05-24 11:30:00,370.61,370.98,370.42,370.98,1100.0,370.61,370.98,370.42,370.98,1100.0
2012-05-24 11:35:00,371.1,371.16,370.84,371.1,1800.0,371.1,371.16,370.84,371.1,1800.0
2012-05-24 11:40:00,371.06,371.06,370.21,370.58,4500.0,371.06,371.06,370.21,370.58,4500.0
2012-05-24 11:45:00,370.61,371.14,370.48,370.79,2900.0,370.61,371.14,370.48,370.79,2900.0
2012-05-24 11:50:00,370.79,370.94,370.46,370.68,3300.0,370.79,370.94,370.46,370.68,3300.0
2012-05-24 11:55:00,370.74,370.99,370.58,370.58,1700.0,370.74,370.99,370.58,370.58,1700.0
2012-05-24 12:00:00,370.9,370.91,369.89,369.94,5700.0,370.9,370.91,369.89,369.94,5700.0
2012-05-24 12:05:00,370.14,370.14,369.68,369.97,1900.0,370.14,370.14,369.68,369.97,1900.0
2012-05-24 12:10:00,370.32,370.32,369.76,369.77,2900.0,370.32,370.32,369.76,369.77,2900.0
2012-05-24 12:15:00,369.51,370.46,369.23,370.39,2200.0,369.51,370.46,369.23,370.39,2200.0
2012-05-24 12:20:00,370.39,370.68,370.01,370.02,10500.0,370.39,370.68,370.01,370.02,10500.0
2012-05-24 12:25:00,370.08,370.45,370.08,370.24,400.0,370.08,370.45,370.08,370.24,400.0
2012-05-24 12:30:00,370.3,370.86,370.3,370.69,1300.0,370.3,370.86,370.3,370.69,1300.0
2012-05-24 12:35:00,370.75,370.89,370.53,370.54,7200.0,370.75,370.89,370.53,370.54,7200.0
2012-05-24 12:40:00,370.68,370.7,370.34,370.34,11100.0,370.68,370.7,370.34,370.34,11100.0
2012-05-24 12:45:00,370.54,370.67,370.38,370.63,900.0,370.54,370.67,370.38,370.63,900.0
2012-05-24 12:50:00,370.74,370.74,370.3,370.3,3900.0,370.74,370.74,370.3,370.3,3900.0
2012-05-24 12:55:00,370.3,370.77,370.3,370.62,3700.0,370.3,370.77,370.3,370.62,3700.0
2012-05-24 13:00:00,370.62,370.87,370.59,370.87,1700.0,370.62,370.87,370.59,370.87,1700.0
2012-05-24 13:05:00,370.87,371.5,370.7,370.9,7500.0,370.87,371.5,370.7,370.9,7500.0
2012-05-24 13:10:00,370.55,371.04,370.55,370.99,4200.0,370.55,371.04,370.55,370.99,4200.0
2012-05-24 13:15:00,370.84,370.98,370.47,370.73,4600.0,370.84,370.98,370.47,370.73,4600.0
2012-05-24 13:20:00,370.65,370.84,370.65,370.68,2700.0,370.65,370.84,370.65,370.68,2700.0
2012-05-24 13:25:00,370.68,370.82,370.43,370.52,7500.0,370.68,370.82,370.43,370.52,7500.0
2012-05-24 13:30:00,370.63,370.94,370.63,370.72,3400.0,370.63,370.94,370.63,370.72,3400.0
2012-05-24 13:35:00,370.74,370.97,370.56,370.71,14500.0,370.74,370.97,370.56,370.71,14500.0
2012-05-24 13:40:00,370.74,370.84,370.66,370.74,4500.0,370.74,370.84,370.66,370.74,4500.0
2012-05-24 13:45:00,370.8,370.85,370.52,370.77,6700.0,370.8,370.85,370.52,370.77,6700.0
2012-05-24 13:50:00,370.78,370.85,370.55,370.57,8500.0,370.78,370.85,370.55,370.57,8500.0
2012-05-24 13:55:00,370.64,370.75,370.57,370.73,3000.0,370.64,370.75,370.57,370.73,3000.0
2012-05-24 14:00:00,370.64,370.82,370.55,370.78,7400.0,370.64,370.82,370.55,370.78,7400.0
2012-05-24 14:05:00,370.75,370.79,370.64,370.78,7600.0,370.75,370.79,370.64,370.78,7600.0
2012-05-24 14:10:00,370.67,371.04,370.67,370.91,8100.0,370.67,371.04,370.67,370.91,8100.0
2012-05-24 14:15:00,370.83,371.17,370.82,371.05,4100.0,370.83,371.17,370.82,371.05,4100.0
2012-05-24 14:20:00,371.0,371.18,370.69,370.95,9000.0,371.0,371.18,370.69,370.95,9000.0
2012-05-24 14:25:00,370.95,371.13,370.95,371.0,10700.0,370.95,371.13,370.95,371.0,10700.0
2012-05-24 14:30:00,371.04,371.05,370.86,370.9,15700.0,371.04,371.05,370.86,370.9,15700.0
2012-05-24 14:35:00,370.92,371.0,370.24,370.31,9800.0,370.92,371.0,370.24,370.31,9800.0
2012-05-24 14:40:00,369.71,370.48,369.71,370.38,5200.0,369.71,370.48,369.71,370.38,5200.0
2012-05-24 14:45:00,370.07,370.21,369.52,369.9,6000.0,370.07,370.21,369.52,369.9,6000.0
2012-05-24 14:50:00,370.21,370.28,369.74,370.28,4900.0,370.21,370.28,369.74,370.28,4900.0
2012-05-24 14:55:00,370.28,370.28,369.83,369.84,8800.0,370.28,370.28,369.83,369.84,8800.0
2012-05-24 15:00:00,369.98,370.24,369.83,369.93,18000.0,369.98,370.24,369.83,369.93,18000.0
2012-05-24 15:05:00,369.86,370.05,369.48,369.81,12800.0,369.86,370.05,369.48,369.81,12800.0
2012-05-24 15:10:00,369.78,369.82,369.51,369.51,12100.0,369.78,369.82,369.51,369.51,12100.0
2012-05-24 15:15:00,369.59,369.87,369.45,369.67,17300.0,369.59,369.87,369.45,369.67,17300.0
2012-05-24 15:20:00,369.69,370.05,369.55,369.98,12100.0,369.69,370.05,369.55,369.98,12100.0
2012-05-24 15:25:00,369.88,370.39,369.67,369.91,33300.0,369.88,370.39,369.67,369.91,33300.0
2012-05-24 15:30:00,370.07,370.37,369.69,369.95,15400.0,370.07,370.37,369.69,369.95,15400.0
2012-05-24 15:35:00,369.89,369.96,369.65,369.96,9000.0,369.89,369.96,369.65,369.96,9000.0
2012-05-24 15:40:00,369.9,370.01,369.0,369.38,20200.0,369.9,370.01,369.0,369.38,20200.0
2012-05-24 15:45:00,369.4,370.1,369.29,369.85,12700.0,369.4,370.1,369.29,369.85,12700.0
2012-05-24 15:50:00,369.66,370.08,369.47,369.86,21600.0,369.66,370.08,369.47,369.86,21600.0
2012-05-24 15:55:00,369.71,370.16,369.31,369.5,19700.0,369.71,370.16,369.31,369.5,19700.0
2012-05-25 09:30:00,372.89,372.89,368.56,372.35,14400.0,372.89,372.89,368.56,372.35,14400.0
2012-05-25 09:35:00,372.0,372.58,371.93,372.24,6500.0,372.0,372.58,371.93,372.24,6500.0
2012-05-25 09:40:00,372.4,373.44,372.23,372.79,7600.0,372.4,373.44,372.23,372.79,7600.0
2012-05-25 09:45:00,372.84,373.83,372.82,373.52,7900.0,372.84,373.83,372.82,373.52,7900.0
2012-05-25 09:50:00,373.37,373.9,372.14,372.79,12700.0,373.37,373.9,372.14,372.79,12700.0
2012-05-25 09:55:00,373.23,373.71,372.2,373.13,8900.0,373.23,373.71,372.2,373.13,8900.0
2012-05-25 10:00:00,373.33,373.33,371.93,372.78,38000.0,373.33,373.33,371.93,372.78,38000.0
2012-05-25 10:05:00,372.77,373.12,371.83,372.85,12100.0,372.77,373.12,371.83,372.85,12100.0
2012-05-25 10:10:00,372.86,373.08,372.39,372.39,6900.0,372.86,373.08,372.39,372.39,6900.0
2012-05-25 10:15:00,372.39,373.23,372.39,372.96,6900.0,372.39,373.23,372.39,372.96,6900.0
2012-05-25 10:20:00,373.06,373.15,372.73,372.91,12500.0,373.06,373.15,372.73,372.91,12500.0
2012-05-25 10:25:00,373.11,373.53,372.75,373.26,11900.0,373.11,373.53,372.75,373.26,11900.0
2012-05-25 10:30:00,373.25,373.62,372.77,373.17,8000.0,373.25,373.62,372.77,373.17,8000.0
2012-05-25 10:35:00,373.43,373.59,373.01,373.35,4000.0,373.43,373.59,373.01,373.35,4000.0
2012-05-25 10:40:00,373.38,373.55,372.33,372.68,9400.0,373.38,373.55,372.33,372.68,9400.0
2012-05-25 10:45:00,372.68,373.1,372.52,372.52,3600.0,372.68,373.1,372.52,372.52,3600.0
2012-05-25 10:50:00,372.73,373.05,372.42,372.74,7000.0,372.73,373.05,372.42,372.74,7000.0
2012-05-25 10:55:00,372.74,373.43,372.57,373.0,3600.0,372.74,373.43,372.57,373.0,3600.0
2012-05-25 11:00:00,373.0,373.42,372.72,373.4,6000.0,373.0,373.42,372.72,373.4,6000.0
2012-05-25 11:05:00,373.49,373.49,373.23,373.36,4100.0,373.49,373.49,373.23,373.36,4100.0
2012-05-25 11:10:00,373.45,373.69,373.15,373.5,21800.0,373.45,373.69,373.15,373.5,21800.0
2012-05-25 11:15:00,373.44,373.5,373.0,373.0,10300.0,373.44,373.5,373.0,373.0,10300.0
2012-05-25 11:20:00,373.0,373.14,372.78,372.78,5000.0,373.0,373.14,372.78,372.78,5000.0
2012-05-25 11:25:00,372.92,373.06,372.86,372.86,2000.0,372.92,373.06,372.86,372.86,2000.0
2012-05-25 11:30:00,372.86,373.0,372.63,372.99,6900.0,372.86,373.0,372.63,372.99,6900.0
2012-05-25 11:35:00,373.0,373.17,372.74,373.05,10700.0,373.0,373.17,372.74,373.05,10700.0
2012-05-25 11:40:00,373.0,373.09,372.84,373.0,8000.0,373.0,373.09,372.84,373.0,8000.0
2012-05-25 11:45:00,372.92,373.2,372.86,372.93,11300.0,372.92,373.2,372.86,372.93,11300.0
2012-05-25 11:50:00,373.0,373.14,372.78,372.95,12900.0,373.0,373.14,372.78,372.95,12900.0
2012-05-25 11:55:00,372.99,373.08,372.84,372.91,8900.0,372.99,373.08,372.84,372.91,8900.0
2012-05-25 12:00:00,373.05,373.16,372.85,373.1,21200.0,373.05,373.16,372.85,373.1,21200.0
2012-05-25 12:05:00,373.16,373.58,373.05,373.49,6800.0,373.16,373.58,373.05,373.49,6800.0
2012-05-25 12:10:00,373.49,373.59,373.21,373.42,13700.0,373.49,373.59,373.21,373.42,13700.0
2012-05-25 12:15:00,373.43,373.5,373.04,373.3,3300.0,373.43,373.5,373.04,373.3,3300.0
2012-05-25 12:20:00,373.33,373.57,373.33,373.4,9300.0,373.33,373.57,373.33,373.4,9300.0
2012-05-25 12:25:00,373.42,373.49,373.11,373.15,4600.0,373.42,373.49,373.11,373.15,4600.0
2012-05-25 12:30:00,373.15,373.41,373.1,373.1,4600.0,373.15,373.41,373.1,373.1,4600.0
2012-05-25 12:35:00,373.25,373.54,373.17,373.33,10700.0,373.25,373.54,373.17,373.33,10700.0
2012-05-25 12:40:00,373.32,373.39,373.11,373.11,4200.0,373.32,373.39,373.11,373.11,4200.0
2012-05-25 12:45:00,373.32,373.46,373.32,373.38,3300.0,373.32,373.46,373.32,373.38,3300.0
2012-05-25 12:50:00,373.4,373.49,373.03,373.35,9600.0,373.4,373.49,373.03,373.35,9600.0
2012-05-25 12:55:00,373.4,373.45,373.36,373.37,2900.0,373.4,373.45,373.36,373.37,2900.0
2012-05-25 13:00:00,373.37,373.45,373.32,373.38,5700.0,373.37,373.45,373.32,373.38,5700.0
2012-05-25 13:05:00,373.36,373.47,372.96,373.4,7700.0,373.36,373.47,372.96,373.4,7700.0
2012-05-25 13:10:00,373.4,373.46,373.3,373.34,2600.0,373.4,373.46,373.3,373.34,2600.0
2012-05-25 13:15:00,373.44,373.5,373.33,373.49,4900.0,373.44,373.5,373.33,373.49,4900.0
2012-05-25 13:20:00,373.48,373.67,373.42,373.67,7200.0,373.48,373.67,373.42,373.67,7200.0
2012-05-25 13:25:00,373.53,373.64,373.45,373.45,3600.0,373.53,373.64,373.45,373.45,3600.0
2012-05-25 13:30:00,373.5,374.0,373.5,373.86,4300.0,373.5,374.0,373.5,373.86,4300.0
2012-05-25 13:35:00,373.89,374.32,373.89,374.11,5200.0,373.89,374.32,373.89,374.11,5200.0
2012-05-25 13:40:00,374.02,374.05,373.57,373.79,4700.0,374.02,374.05,373.57,373.79,4700.0
2012-05-25 13:45:00,373.78,374.04,373.74,373.87,12600.0,373.78,374.04,373.74,373.87,12600.0
2012-05-25 13:50:00,373.8,373.95,373.66,373.81,9000.0,373.8,373.95,373.66,373.81,9000.0
2012-05-25 13:55:00,373.84,374.08,373.82,373.96,5400.0,373.84,374.08,373.82,373.96,5400.0
2012-05-25 14:00:00,373.74,374.09,373.74,373.82,3600.0,373.74,374.09,373.74,373.82,3600.0
2012-05-25 14:05:00,373.82,374.05,373.53,373.53,4500.0,373.82,374.05,373.53,373.53,4500.0
2012-05-25 14:10:00,373.82,374.06,373.82,374.05,4700.0,373.82,374.06,373.82,374.05,4700.0
2012-05-25 14:15:00,374.0,374.05,373.82,374.05,5800.0,374.0,374.05,373.82,374.05,5800.0
2012-05-25 14:20:00,374.0,374.0,373.56,373.77,9900.0,374.0,374.0,373.56,373.77,9900.0
2012-05-25 14:25:00,374.0,374.58,373.81,374.52,12300.0,374.0,374.58,373.81,374.52,12300.0
2012-05-25 14:30:00,374.52,375.04,373.59,373.59,13100.0,374.52,375.04,373.59,373.59,13100.0
2012-05-25 14:35:00,373.68,374.06,373.26,374.0,12900.0,373.68,374.06,373.26,374.0,12900.0
2012-05-25 14:40:00,373.99,374.17,373.63,373.68,5100.0,373.99,374.17,373.63,373.68,5100.0
2012-05-25 14:45:00,373.84,374.31,373.52,374.31,5700.0,373.84,374.31,373.52,374.31,5700.0
2012-05-25 14:50:00,374.18,374.25,373.88,374.16,4000.0,374.18,374.25,373.88,374.16,4000.0
2012-05-25 14:55:00,374.46,374.6,374.1,374.44,3300.0,374.46,374.6,374.1,374.44,3300.0
2012-05-25 15:00:00,374.54,374.74,374.43,374.74,4900.0,374.54,374.74,374.43,374.74,4900.0
2012-05-25 15:05:00,374.99,375.21,374.9,375.2,12500.0,374.99,375.21,374.9,375.2,12500.0
2012-05-25 15:10:00,375.17,375.31,374.71,374.71,11100.0,375.17,375.31,374.71,374.71,11100.0
2012-05-25 15:15:00,374.66,375.1,374.52,374.77,9900.0,374.66,375.1,374.52,374.77,9900.0
2012-05-25 15:20:00,374.63,374.67,374.1,374.29,12300.0,374.63,374.67,374.1,374.29,12300.0
2012-05-25 15:25:00,374.28,374.99,374.01,374.81,11900.0,374.28,374.99,374.01,374.81,11900.0
2012-05-25 15:30:00,374.99,375.1,374.55,375.05,19000.0,374.99,375.1,374.55,375.05,19000.0
2012-05-25 15:35:00,374.94,375.44,374.53,375.44,16300.0,374.94,375.44,374.53,375.44,16300.0
2012-05-25 15:40:00,375.44,375.58,375.17,375.44,17200.0,375.44,375.58,375.17,375.44,17200.0
2012-05-25 15:45:00,375.19,375.56,375.0,375.0,23800.0,375.19,375.56,375.0,375.0,23800.0
2012-05-25 15:50:00,375.0,375.4,373.33,373.93,36700.0,375.0,375.4,373.33,373.93,36700.0
2012-05-25 15:55:00,373.59,375.0,373.59,374.27,39500.0,373.59,375.0,373.59,374.27,39500.0
2012-05-29 09:30:00,381.48,381.48,375.52,378.91,18100.0,381.48,381.48,375.52,378.91,18100.0
2012-05-29 09:35:00,378.81,378.98,377.66,377.81,10700.0,378.81,378.98,377.66,377.81,10700.0
2012-05-29 09:40:00,378.25,378.3,376.21,376.62,9900.0,378.25,378.3,376.21,376.62,9900.0
2012-05-29 09:45:00,377.06,377.06,376.13,376.63,4000.0,377.06,377.06,376.13,376.63,4000.0
2012-05-29 09:50:00,376.59,376.79,376.03,376.03,3200.0,376.59,376.79,376.03,376.03,3200.0
2012-05-29 09:55:00,376.22,376.22,374.77,374.99,5300.0,376.22,376.22,374.77,374.99,5300.0
2012-05-29 10:00:00,374.62,374.7,373.23,373.38,7100.0,374.62,374.7,373.23,373.38,7100.0
2012-05-29 10:05:00,373.27,374.07,373.27,374.07,4700.0,373.27,374.07,373.27,374.07,4700.0
2012-05-29 10:10:00,374.07,375.35,374.06,375.17,4400.0,374.07,375.35,374.06,375.17,4400.0
2012-05-29 10:15:00,375.17,375.32,374.76,375.22,2700.0,375.17,375.32,374.76,375.22,2700.0
2012-05-29 10:20:00,375.13,375.34,374.98,374.98,1800.0,375.13,375.34,374.98,374.98,1800.0
2012-05-29 10:25:00,375.23,375.77,374.98,374.98,3700.0,375.23,375.77,374.98,374.98,3700.0
2012-05-29 10:30:00,375.0,376.49,374.62,376.43,7700.0,375.0,376.49,374.62,376.43,7700.0
2012-05-29 10:35:00,376.8,377.0,375.18,375.18,7200.0,376.8,377.0,375.18,375.18,7200.0
2012-05-29 10:40:00,375.18,375.87,375.02,375.39,4900.0,375.18,375.87,375.02,375.39,4900.0
2012-05-29 10:45:00,375.5,375.99,375.39,375.84,2500.0,375.5,375.99,375.39,375.84,2500.0
2012-05-29 10:50:00,375.81,375.81,375.23,375.54,5000.0,375.81,375.81,375.23,375.54,5000.0
2012-05-29 10:55:00,375.5,375.9,374.9,375.0,4100.0,375.5,375.9,374.9,375.0,4100.0
2012-05-29 11:00:00,375.0,375.37,374.3,374.81,5200.0,375.0,375.37,374.3,374.81,5200.0
2012-05-29 11:05:00,374.95,375.01,374.47,374.99,5500.0,374.95,375.01,374.47,374.99,5500.0
2012-05-29 11:10:00,375.17,376.02,375.17,375.73,3700.0,375.17,376.02,375.17,375.73,3700.0
2012-05-29 11:15:00,375.72,376.03,374.92,375.75,4300.0,375.72,376.03,374.92,375.75,4300.0
2012-05-29 11:20:00,375.91,375.95,375.48,375.9,1900.0,375.91,375.95,375.48,375.9,1900.0
2012-05-29 11:25:00,376.13,376.34,375.92,375.93,3400.0,376.13,376.34,375.92,375.93,3400.0
2012-05-29 11:30:00,376.53,377.14,376.25,376.62,4000.0,376.53,377.14,376.25,376.62,4000.0
2012-05-29 11:35:00,376.37,376.38,375.35,375.53,4400.0,376.37,376.38,375.35,375.53,4400.0
2012-05-29 11:40:00,375.32,375.39,375.11,375.39,1200.0,375.32,375.39,375.11,375.39,1200.0
2012-05-29 11:45:00,375.13,375.46,374.83,375.46,2700.0,375.13,375.46,374.83,375.46,2700.0
2012-05-29 11:50:00,375.39,375.6,375.39,375.6,1000.0,375.39,375.6,375.39,375.6,1000.0
2012-05-29 11:55:00,375.92,375.92,375.37,375.38,3700.0,375.92,375.92,375.37,375.38,3700.0
2012-05-29 12:00:00,375.17,375.31,374.53,374.53,5200.0,375.17,375.31,374.53,374.53,5200.0
2012-05-29 12:05:00,374.66,375.25,374.51,375.15,5700.0,374.66,375.25,374.51,375.15,5700.0
2012-05-29 12:10:00,374.97,375.14,374.59,374.7,2500.0,374.97,375.14,374.59,374.7,2500.0
2012-05-29 12:15:00,374.4,375.75,374.4,375.74,5300.0,374.4,375.75,374.4,375.74,5300.0
2012-05-29 12:20:00,375.78,375.79,374.67,374.67,7100.0,375.78,375.79,374.67,374.67,7100.0
2012-05-29 12:25:00,374.62,375.79,374.62,375.61,2400.0,374.62,375.79,374.62,375.61,2400.0
2012-05-29 12:30:00,375.35,375.65,375.09,375.57,1100.0,375.35,375.65,375.09,375.57,1100.0
2012-05-29 12:35:00,375.41,376.0,375.37,375.99,4300.0,375.41,376.0,375.37,375.99,4300.0
2012-05-29 12:40:00,375.92,376.19,375.89,376.02,2300.0,375.92,376.19,375.89,376.02,2300.0
2012-05-29 12:45:00,375.81,376.4,375.81,376.34,2700.0,375.81,376.4,375.81,376.34,2700.0
2012-05-29 12:50:00,376.71,377.14,375.84,375.93,5700.0,376.71,377.14,375.84,375.93,5700.0
2012-05-29 12:55:00,375.93,375.93,375.55,375.55,400.0,375.93,375.93,375.55,375.55,400.0
2012-05-29 13:00:00,375.89,375.96,375.07,375.56,5800.0,375.89,375.96,375.07,375.56,5800.0
2012-05-29 13:05:00,375.75,375.85,374.73,374.73,2800.0,375.75,375.85,374.73,374.73,2800.0
2012-05-29 13:10:00,374.79,376.52,374.79,376.37,3300.0,374.79,376.52,374.79,376.37,3300.0
2012-05-29 13:15:00,376.13,376.5,376.13,376.42,1400.0,376.13,376.5,376.13,376.42,1400.0
2012-05-29 13:20:00,376.21,376.25,376.01,376.25,3000.0,376.21,376.25,376.01,376.25,3000.0
2012-05-29 13:25:00,376.44,376.96,376.08,376.72,3100.0,376.44,376.96,376.08,376.72,3100.0
2012-05-29 13:30:00,376.68,377.08,376.13,376.13,5200.0,376.68,377.08,376.13,376.13,5200.0
2012-05-29 13:35:00,376.31,376.76,376.31,376.48,2400.0,376.31,376.76,376.31,376.48,2400.0
2012-05-29 13:40:00,376.75,377.71,376.73,377.63,4200.0,376.75,377.71,376.73,377.63,4200.0
2012-05-29 13:45:00,377.63,377.67,376.98,377.67,5300.0,377.63,377.67,376.98,377.67,5300.0
2012-05-29 13:50:00,377.65,377.66,376.75,377.21,3200.0,377.65,377.66,376.75,377.21,3200.0
2012-05-29 13:55:00,377.28,377.76,377.25,377.25,5500.0,377.28,377.76,377.25,377.25,5500.0
2012-05-29 14:00:00,377.56,377.75,376.98,377.07,2400.0,377.56,377.75,376.98,377.07,2400.0
2012-05-29 14:05:00,377.26,377.57,377.17,377.27,4500.0,377.26,377.57,377.17,377.27,4500.0
2012-05-29 14:10:00,377.28,378.26,377.1,378.23,6600.0,377.28,378.26,377.1,378.23,6600.0
2012-05-29 14:15:00,378.23,378.4,377.82,377.82,3500.0,378.23,378.4,377.82,377.82,3500.0
2012-05-29 14:20:00,378.2,378.2,377.46,377.57,2100.0,378.2,378.2,377.46,377.57,2100.0
2012-05-29 14:25:00,377.6,378.44,377.6,378.26,4600.0,377.6,378.44,377.6,378.26,4600.0
2012-05-29 14:30:00,378.33,378.72,377.87,378.26,6800.0,378.33,378.72,377.87,378.26,6800.0
2012-05-29 14:35:00,378.27,378.75,378.05,378.39,5100.0,378.27,378.75,378.05,378.39,5100.0
2012-05-29 14:40:00,378.27,378.67,378.19,378.38,2100.0,378.27,378.67,378.19,378.38,2100.0
2012-05-29 14:45:00,378.47,379.33,378.47,379.06,6100.0,378.47,379.33,378.47,379.06,6100.0
2012-05-29 14:50:00,379.17,379.86,378.33,379.19,8900.0,379.17,379.86,378.33,379.19,8900.0
2012-05-29 14:55:00,379.32,380.41,379.17,380.05,8000.0,379.32,380.41,379.17,380.05,8000.0
2012-05-29 15:00:00,379.77,379.83,378.47,379.28,7600.0,379.77,379.83,378.47,379.28,7600.0
2012-05-29 15:05:00,379.34,380.11,379.17,379.81,8000.0,379.34,380.11,379.17,379.81,8000.0
2012-05-29 15:10:00,380.15,380.18,379.4,379.81,8800.0,380.15,380.18,379.4,379.81,8800.0
2012-05-29 15:15:00,379.82,380.9,379.81,380.49,9400.0,379.82,380.9,379.81,380.49,9400.0
2012-05-29 15:20:00,380.57,380.57,379.13,379.62,5600.0,380.57,380.57,379.13,379.62,5600.0
2012-05-29 15:25:00,379.8,380.08,379.14,380.08,2700.0,379.8,380.08,379.14,380.08,2700.0
2012-05-29 15:30:00,379.82,379.85,379.02,379.67,6000.0,379.82,379.85,379.02,379.67,6000.0
2012-05-29 15:35:00,379.83,380.28,379.81,379.87,5700.0,379.83,380.28,379.81,379.87,5700.0
2012-05-29 15:40:00,379.51,380.46,379.28,380.46,8800.0,379.51,380.46,379.28,380.46,8800.0
2012-05-29 15:45:00,380.49,380.55,379.86,380.4,5800.0,380.49,380.55,379.86,380.4,5800.0
2012-05-29 15:50:00,380.28,380.62,379.99,380.26,17700.0,380.28,380.62,379.99,380.26,17700.0
2012-05-29 15:55:00,380.55,381.29,380.27,381.09,30500.0,380.55,381.29,380.27,381.09,30500.0
2012-05-30 09:30:00,381.85,381.85,378.24,378.62,10900.0,381.85,381.85,378.24,378.62,10900.0
2012-05-30 09:35:00,378.63,378.63,376.13,376.68,13900.0,378.63,378.63,376.13,376.68,13900.0
2012-05-30 09:40:00,376.82,376.84,376.28,376.78,2300.0,376.82,376.84,376.28,376.78,2300.0
2012-05-30 09:45:00,376.75,376.86,376.0,376.54,4700.0,376.75,376.86,376.0,376.54,4700.0
2012-05-30 09:50:00,376.27,376.27,374.78,375.49,4400.0,376.27,376.27,374.78,375.49,4400.0
2012-05-30 09:55:00,375.89,376.22,375.72,376.11,2600.0,375.89,376.22,375.72,376.11,2600.0
2012-05-30 10:00:00,375.48,375.48,375.0,375.26,1800.0,375.48,375.48,375.0,375.26,1800.0
2012-05-30 10:05:00,375.34,375.56,375.1,375.48,1700.0,375.34,375.56,375.1,375.48,1700.0
2012-05-30 10:10:00,375.7,375.7,375.02,375.02,1200.0,375.7,375.7,375.02,375.02,1200.0
2012-05-30 10:15:00,375.02,375.86,375.02,375.37,2900.0,375.02,375.86,375.02,375.37,2900.0
2012-05-30 10:20:00,375.29,375.81,374.92,375.81,1600.0,375.29,375.81,374.92,375.81,1600.0
2012-05-30 10:25:00,375.61,376.35,375.34,376.34,2600.0,375.61,376.35,375.34,376.34,2600.0
2012-05-30 10:30:00,376.55,376.55,375.75,375.82,3600.0,376.55,376.55,375.75,375.82,3600.0
2012-05-30 10:35:00,375.56,375.72,375.19,375.72,3800.0,375.56,375.72,375.19,375.72,3800.0
2012-05-30 10:40:00,375.67,375.67,375.52,375.66,900.0,375.67,375.67,375.52,375.66,900.0
2012-05-30 10:45:00,376.18,376.32,375.62,376.12,4300.0,376.18,376.32,375.62,376.12,4300.0
2012-05-30 10:50:00,376.18,376.59,375.72,376.09,6600.0,376.18,376.59,375.72,376.09,6600.0
2012-05-30 10:55:00,376.16,377.02,375.96,376.95,21200.0,376.16,377.02,375.96,376.95,21200.0
2012-05-30 11:00:00,376.96,377.6,376.53,377.4,13400.0,376.96,377.6,376.53,377.4,13400.0
2012-05-30 11:05:00,377.75,379.19,377.49,378.18,14700.0,377.75,379.19,377.49,378.18,14700.0
2012-05-30 11:10:00,378.29,379.16,377.64,378.8,5400.0,378.29,379.16,377.64,378.8,5400.0
2012-05-30 11:15:00,379.0,379.0,378.49,378.57,3400.0,379.0,379.0,378.49,378.57,3400.0
2012-05-30 11:20:00,378.75,379.32,378.67,379.26,4700.0,378.75,379.32,378.67,379.26,4700.0
2012-05-30 11:25:00,379.25,380.3,379.1,380.03,6900.0,379.25,380.3,379.1,380.03,6900.0
2012-05-30 11:30:00,380.03,380.36,379.26,379.48,6500.0,380.03,380.36,379.26,379.48,6500.0
2012-05-30 11:35:00,379.71,380.64,379.53,379.85,3600.0,379.71,380.64,379.53,379.85,3600.0
2012-05-30 11:40:00,379.86,379.95,379.18,379.95,4800.0,379.86,379.95,379.18,379.95,4800.0
2012-05-30 11:45:00,379.83,379.94,379.5,379.5,1300.0,379.83,379.94,379.5,379.5,1300.0
2012-05-30 11:50:00,379.56,379.69,379.14,379.38,3700.0,379.56,379.69,379.14,379.38,3700.0
2012-05-30 11:55:00,379.48,379.77,379.25,379.37,3200.0,379.48,379.77,379.25,379.37,3200.0
2012-05-30 12:00:00,379.41,379.44,377.56,377.98,4600.0,379.41,379.44,377.56,377.98,4600.0
2012-05-30 12:05:00,378.0,379.02,377.9,378.47,7600.0,378.0,379.02,377.9,378.47,7600.0
2012-05-30 12:10:00,378.48,378.5,378.0,378.05,2800.0,378.48,378.5,378.0,378.05,2800.0
2012-05-30 12:15:00,377.97,378.48,377.97,378.25,3500.0,377.97,378.48,377.97,378.25,3500.0
2012-05-30 12:20:00,378.23,378.62,377.83,378.61,3100.0,378.23,378.62,377.83,378.61,3100.0
2012-05-30 12:25:00,378.77,378.79,377.88,378.57,1900.0,378.77,378.79,377.88,378.57,1900.0
2012-05-30 12:30:00,378.72,379.19,378.36,379.05,3100.0,378.72,379.19,378.36,379.05,3100.0
2012-05-30 12:35:00,378.73,379.3,378.21,378.21,4600.0,378.73,379.3,378.21,378.21,4600.0
2012-05-30 12:40:00,378.36,378.52,378.0,378.51,1800.0,378.36,378.52,378.0,378.51,1800.0
2012-05-30 12:45:00,378.64,378.94,378.51,378.51,4400.0,378.64,378.94,378.51,378.51,4400.0
2012-05-30 12:50:00,378.81,379.21,378.69,378.89,4000.0,378.81,379.21,378.69,378.89,4000.0
2012-05-30 12:55:00,378.87,378.97,378.65,378.8,2000.0,378.87,378.97,378.65,378.8,2000.0
2012-05-30 13:00:00,378.81,378.81,377.77,377.84,2700.0,378.81,378.81,377.77,377.84,2700.0
2012-05-30 13:05:00,378.15,378.72,378.15,378.62,3600.0,378.15,378.72,378.15,378.62,3600.0
2012-05-30 13:10:00,378.63,378.7,377.92,378.07,2200.0,378.63,378.7,377.92,378.07,2200.0
2012-05-30 13:15:00,378.09,378.28,377.7,378.0,3500.0,378.09,378.28,377.7,378.0,3500.0
2012-05-30 13:20:00,378.05,378.27,377.83,378.27,3000.0,378.05,378.27,377.83,378.27,3000.0
2012-05-30 13:25:00,378.48,378.48,377.9,378.34,4600.0,378.48,378.48,377.9,378.34,4600.0
2012-05-30 13:30:00,378.39,379.38,378.24,379.21,5800.0,378.39,379.38,378.24,379.21,5800.0
2012-05-30 13:35:00,379.22,379.22,378.79,378.9,3400.0,379.22,379.22,378.79,378.9,3400.0
2012-05-30 13:40:00,378.99,379.17,378.66,379.09,4200.0,378.99,379.17,378.66,379.09,4200.0
2012-05-30 13:45:00,379.14,379.42,378.96,379.27,4800.0,379.14,379.42,378.96,379.27,4800.0
2012-05-30 13:50:00,379.32,379.46,378.44,379.02,7100.0,379.32,379.46,378.44,379.02,7100.0
2012-05-30 13:55:00,379.02,379.19,378.57,378.67,4800.0,379.02,379.19,378.57,378.67,4800.0
2012-05-30 14:00:00,378.88,379.12,378.19,378.19,11600.0,378.88,379.12,378.19,378.19,11600.0
2012-05-30 14:05:00,378.15,378.83,378.15,378.23,9800.0,378.15,378.83,378.15,378.23,9800.0
2012-05-30 14:10:00,378.34,378.49,378.04,378.35,4500.0,378.34,378.49,378.04,378.35,4500.0
2012-05-30 14:15:00,378.37,378.63,378.37,378.63,1000.0,378.37,378.63,378.37,378.63,1000.0
2012-05-30 14:20:00,379.08,379.52,378.65,379.15,9400.0,379.08,379.52,378.65,379.15,9400.0
2012-05-30 14:25:00,379.0,379.38,378.65,379.25,7300.0,379.0,379.38,378.65,379.25,7300.0
2012-05-30 14:30:00,379.5,379.51,379.01,379.19,3500.0,379.5,379.51,379.01,379.19,3500.0
2012-05-30 14:35:00,379.2,379.26,378.94,379.12,5200.0,379.2,379.26,378.94,379.12,5200.0
2012-05-30 14:40:00,379.12,379.66,379.0,379.66,5400.0,379.12,379.66,379.0,379.66,5400.0
2012-05-30 14:45:00,379.6,380.16,379.3,379.78,13200.0,379.6,380.16,379.3,379.78,13200.0
2012-05-30 14:50:00,379.78,379.8,379.15,379.74,6800.0,379.78,379.8,379.15,379.74,6800.0
2012-05-30 14:55:00,379.98,379.98,379.52,379.76,1700.0,379.98,379.98,379.52,379.76,1700.0
2012-05-30 15:00:00,379.77,379.77,378.88,378.91,7800.0,379.77,379.77,378.88,378.91,7800.0
2012-05-30 15:05:00,379.34,379.81,378.88,379.79,6700.0,379.34,379.81,378.88,379.79,6700.0
2012-05-30 15:10:00,379.79,379.84,378.9,379.84,10600.0,379.79,379.84,378.9,379.84,10600.0
2012-05-30 15:15:00,379.69,379.69,379.12,379.64,7000.0,379.69,379.69,379.12,379.64,7000.0
2012-05-30 15:20:00,379.72,379.72,379.13,379.46,14300.0,379.72,379.72,379.13,379.46,14300.0
2012-05-30 15:25:00,379.52,379.6,378.81,379.3,16600.0,379.52,379.6,378.81,379.3,16600.0
2012-05-30 15:30:00,379.29,379.61,379.03,379.52,11600.0,379.29,379.61,379.03,379.52,11600.0
2012-05-30 15:35:00,379.51,379.66,379.15,379.65,18800.0,379.51,379.66,379.15,379.65,18800.0
2012-05-30 15:40:00,379.65,379.77,379.26,379.5,16800.0,379.65,379.77,379.26,379.5,16800.0
2012-05-30 15:45:00,379.51,380.04,379.2,379.45,25800.0,379.51,380.04,379.2,379.45,25800.0
2012-05-30 15:50:00,379.61,380.1,379.22,379.45,25500.0,379.61,380.1,379.22,379.45,25500.0
2012-05-30 15:55:00,379.29,379.95,379.29,379.62,24700.0,379.29,379.95,379.29,379.62,24700.0
2012-05-31 09:30:00,377.99,377.99,375.1,375.53,21500.0,377.99,377.99,375.1,375.53,21500.0
2012-05-31 09:35:00,375.61,376.41,375.13,375.21,3400.0,375.61,376.41,375.13,375.21,3400.0
2012-05-31 09:40:00,374.92,375.5,374.0,374.17,6700.0,374.92,375.5,374.0,374.17,6700.0
2012-05-31 09:45:00,374.51,374.51,373.91,373.94,4800.0,374.51,374.51,373.91,373.94,4800.0
2012-05-31 09:50:00,374.06,374.26,373.73,373.87,9900.0,374.06,374.26,373.73,373.87,9900.0
2012-05-31 09:55:00,373.92,375.4,373.92,375.4,5900.0,373.92,375.4,373.92,375.4,5900.0
2012-05-31 10:00:00,375.38,375.99,374.95,375.2,6700.0,375.38,375.99,374.95,375.2,6700.0
2012-05-31 10:05:00,375.62,375.62,374.24,374.93,7300.0,375.62,375.62,374.24,374.93,7300.0
2012-05-31 10:10:00,374.52,374.56,373.52,374.17,6100.0,374.52,374.56,373.52,374.17,6100.0
2012-05-31 10:15:00,374.17,374.75,374.05,374.12,11700.0,374.17,374.75,374.05,374.12,11700.0
2012-05-31 10:20:00,374.28,374.51,373.5,373.5,6500.0,374.28,374.51,373.5,373.5,6500.0
2012-05-31 10:25:00,373.53,374.23,373.5,374.22,5700.0,373.53,374.23,373.5,374.22,5700.0
2012-05-31 10:30:00,374.22,374.56,373.73,374.06,8000.0,374.22,374.56,373.73,374.06,8000.0
2012-05-31 10:35:00,374.42,375.81,374.27,375.3,8900.0,374.42,375.81,374.27,375.3,8900.0
2012-05-31 10:40:00,375.76,376.57,375.37,376.1,6100.0,375.76,376.57,375.37,376.1,6100.0
2012-05-31 10:45:00,375.98,376.92,375.6,376.53,10700.0,375.98,376.92,375.6,376.53,10700.0
2012-05-31 10:50:00,376.29,376.81,376.29,376.54,3700.0,376.29,376.81,376.29,376.54,3700.0
2012-05-31 10:55:00,376.61,377.07,376.6,376.7,4400.0,376.61,377.07,376.6,376.7,4400.0
2012-05-31 11:00:00,376.89,376.89,376.02,376.02,2900.0,376.89,376.89,376.02,376.02,2900.0
2012-05-31 11:05:00,376.06,376.31,375.61,376.31,4600.0,376.06,376.31,375.61,376.31,4600.0
2012-05-31 11:10:00,376.3,376.3,375.57,376.13,5300.0,376.3,376.3,375.57,376.13,5300.0
2012-05-31 11:15:00,376.22,376.32,375.67,376.12,4800.0,376.22,376.32,375.67,376.12,4800.0
2012-05-31 11:20:00,376.13,376.83,376.13,376.53,3400.0,376.13,376.83,376.13,376.53,3400.0
2012-05-31 11:25:00,376.49,377.3,376.49,377.23,4100.0,376.49,377.3,376.49,377.23,4100.0
2012-05-31 11:30:00,377.15,378.14,377.11,378.14,6000.0,377.15,378.14,377.11,378.14,6000.0
2012-05-31 11:35:00,378.32,378.8,377.95,378.37,9100.0,378.32,378.8,377.95,378.37,9100.0
2012-05-31 11:40:00,378.43,378.88,378.06,378.38,2900.0,378.43,378.88,378.06,378.38,2900.0
2012-05-31 11:45:00,378.15,378.17,377.68,377.77,3100.0,378.15,378.17,377.68,377.77,3100.0
2012-05-31 11:50:00,377.78,378.02,377.24,377.67,5800.0,377.78,378.02,377.24,377.67,5800.0
2012-05-31 11:55:00,377.78,378.22,377.39,378.07,4700.0,377.78,378.22,377.39,378.07,4700.0
2012-05-31 12:00:00,377.78,378.12,377.36,377.88,5800.0,377.78,378.12,377.36,377.88,5800.0
2012-05-31 12:05:00,378.13,378.41,377.87,378.09,2500.0,378.13,378.41,377.87,378.09,2500.0
2012-05-31 12:10:00,378.18,378.35,377.92,378.35,3000.0,378.18,378.35,377.92,378.35,3000.0
2012-05-31 12:15:00,378.15,378.26,377.89,377.89,1700.0,378.15,378.26,377.89,377.89,1700.0
2012-05-31 12:20:00,378.26,378.66,378.14,378.21,4400.0,378.26,378.66,378.14,378.21,4400.0
2012-05-31 12:25:00,378.52,379.11,378.32,378.55,4400.0,378.52,379.11,378.32,378.55,4400.0
2012-05-31 12:30:00,378.56,378.89,378.22,378.22,3300.0,378.56,378.89,378.22,378.22,3300.0
2012-05-31 12:35:00,378.22,378.3,377.42,377.96,8900.0,378.22,378.3,377.42,377.96,8900.0
2012-05-31 12:40:00,378.07,378.9,378.06,378.4,3700.0,378.07,378.9,378.06,378.4,3700.0
2012-05-31 12:45:00,378.56,379.01,378.24,379.01,3900.0,378.56,379.01,378.24,379.01,3900.0
2012-05-31 12:50:00,379.02,379.34,378.64,378.97,7400.0,379.02,379.34,378.64,378.97,7400.0
2012-05-31 12:55:00,378.97,378.97,378.59,378.63,2000.0,378.97,378.97,378.59,378.63,2000.0
2012-05-31 13:00:00,378.75,379.76,378.65,379.52,7700.0,378.75,379.76,378.65,379.52,7700.0
2012-05-31 13:05:00,379.58,380.41,379.37,379.77,8000.0,379.58,380.41,379.37,379.77,8000.0
2012-05-31 13:10:00,379.79,380.77,379.49,380.73,10500.0,379.79,380.77,379.49,380.73,10500.0
2012-05-31 13:15:00,380.78,381.68,380.14,380.67,17000.0,380.78,381.68,380.14,380.67,17000.0
2012-05-31 13:20:00,380.76,381.04,380.37,380.67,5000.0,380.76,381.04,380.37,380.67,5000.0
2012-05-31 13:25:00,380.61,381.0,380.46,380.81,8800.0,380.61,381.0,380.46,380.81,8800.0
2012-05-31 13:30:00,380.8,380.92,379.48,380.03,6600.0,380.8,380.92,379.48,380.03,6600.0
2012-05-31 13:35:00,379.78,379.78,378.96,379.08,4700.0,379.78,379.78,378.96,379.08,4700.0
2012-05-31 13:40:00,379.15,379.15,378.55,378.91,3400.0,379.15,379.15,378.55,378.91,3400.0
2012-05-31 13:45:00,378.91,379.12,378.24,378.28,5000.0,378.91,379.12,378.24,378.28,5000.0
2012-05-31 13:50:00,378.28,378.28,377.49,377.84,6600.0,378.28,378.28,377.49,377.84,6600.0
2012-05-31 13:55:00,377.94,378.31,377.85,377.89,6900.0,377.94,378.31,377.85,377.89,6900.0
2012-05-31 14:00:00,377.99,378.51,377.82,378.45,5200.0,377.99,378.51,377.82,378.45,5200.0
2012-05-31 14:05:00,378.44,378.7,377.72,377.9,7700.0,378.44,378.7,377.72,377.9,7700.0
2012-05-31 14:10:00,377.94,378.45,377.78,377.78,5200.0,377.94,378.45,377.78,377.78,5200.0
2012-05-31 14:15:00,378.0,378.56,377.99,378.27,3800.0,378.0,378.56,377.99,378.27,3800.0
2012-05-31 14:20:00,378.27,378.5,377.9,378.5,3500.0,378.27,378.5,377.9,378.5,3500.0
2012-05-31 14:25:00,378.49,379.65,378.49,379.35,6200.0,378.49,379.65,378.49,379.35,6200.0
2012-05-31 14:30:00,379.23,380.11,379.09,379.93,3800.0,379.23,380.11,379.09,379.93,3800.0
2012-05-31 14:35:00,380.01,380.53,379.96,380.44,9300.0,380.01,380.53,379.96,380.44,9300.0
2012-05-31 14:40:00,380.43,381.0,380.42,380.89,6000.0,380.43,381.0,380.42,380.89,6000.0
2012-05-31 14:45:00,380.96,381.0,380.16,380.29,12100.0,380.96,381.0,380.16,380.29,12100.0
2012-05-31 14:50:00,380.49,380.56,379.97,380.5,5000.0,380.49,380.56,379.97,380.5,5000.0
2012-05-31 14:55:00,380.36,381.21,380.36,381.21,6300.0,380.36,381.21,380.36,381.21,6300.0
2012-05-31 15:00:00,381.25,381.25,380.38,380.38,3400.0,381.25,381.25,380.38,380.38,3400.0
2012-05-31 15:05:00,380.54,381.3,380.38,380.38,7700.0,380.54,381.3,380.38,380.38,7700.0
2012-05-31 15:10:00,380.79,381.05,380.39,380.73,6100.0,380.79,381.05,380.39,380.73,6100.0
2012-05-31 15:15:00,380.84,381.41,380.77,381.13,6300.0,380.84,381.41,380.77,381.13,6300.0
2012-05-31 15:20:00,381.07,381.18,380.56,381.12,9900.0,381.07,381.18,380.56,381.12,9900.0
2012-05-31 15:25:00,381.35,381.35,380.39,381.13,10800.0,381.35,381.35,380.39,381.13,10800.0
2012-05-31 15:30:00,381.14,382.31,380.39,381.8,24400.0,381.14,382.31,380.39,381.8,24400.0
2012-05-31 15:35:00,381.8,382.68,381.8,381.93,10400.0,381.8,382.68,381.8,381.93,10400.0
2012-05-31 15:40:00,382.0,382.22,381.72,381.72,11900.0,382.0,382.22,381.72,381.72,11900.0
2012-05-31 15:45:00,381.57,381.69,380.51,380.51,18100.0,381.57,381.69,380.51,380.51,18100.0
2012-05-31 15:50:00,380.71,380.71,379.69,379.88,15200.0,380.71,380.71,379.69,379.88,15200.0
2012-05-31 15:55:00,379.9,380.63,379.54,379.54,32200.0,379.9,380.63,379.54,379.54,32200.0
2012-06-01 09:30:00,378.98,380.65,378.06,379.12,7600.0,378.98,380.65,378.06,379.12,7600.0
2012-06-01 09:35:00,379.12,379.74,377.21,377.21,2200.0,379.12,379.74,377.21,377.21,2200.0
2012-06-01 09:40:00,377.81,378.5,377.78,378.3,1900.0,377.81,378.5,377.78,378.3,1900.0
2012-06-01 09:45:00,378.29,378.93,377.9,377.99,6500.0,378.29,378.93,377.9,377.99,6500.0
2012-06-01 09:50:00,377.8,378.0,376.75,376.88,2200.0,377.8,378.0,376.75,376.88,2200.0
2012-06-01 09:55:00,376.94,378.18,376.37,378.09,3500.0,376.94,378.18,376.37,378.09,3500.0
2012-06-01 10:00:00,377.85,378.48,377.72,378.42,6200.0,377.85,378.48,377.72,378.42,6200.0
2012-06-01 10:05:00,378.28,378.28,377.5,377.72,7500.0,378.28,378.28,377.5,377.72,7500.0
2012-06-01 10:10:00,377.85,378.01,377.28,377.28,5200.0,377.85,378.01,377.28,377.28,5200.0
2012-06-01 10:15:00,377.63,377.81,377.02,377.16,6900.0,377.63,377.81,377.02,377.16,6900.0
2012-06-01 10:20:00,377.04,377.44,376.5,377.31,11100.0,377.04,377.44,376.5,377.31,11100.0
2012-06-01 10:25:00,376.75,377.24,376.08,376.81,5400.0,376.75,377.24,376.08,376.81,5400.0
2012-06-01 10:30:00,376.8,377.09,376.31,376.62,5600.0,376.8,377.09,376.31,376.62,5600.0
2012-06-01 10:35:00,376.73,376.91,376.31,376.72,6800.0,376.73,376.91,376.31,376.72,6800.0
2012-06-01 10:40:00,376.37,376.94,376.37,376.94,2900.0,376.37,376.94,376.37,376.94,2900.0
2012-06-01 10:45:00,376.9,377.28,376.9,377.14,2400.0,376.9,377.28,376.9,377.14,2400.0
2012-06-01 10:50:00,376.87,377.21,376.65,377.0,2100.0,376.87,377.21,376.65,377.0,2100.0
2012-06-01 10:55:00,377.0,377.78,376.89,377.01,5000.0,377.0,377.78,376.89,377.01,5000.0
2012-06-01 11:00:00,377.03,377.25,376.65,377.13,3200.0,377.03,377.25,376.65,377.13,3200.0
2012-06-01 11:05:00,376.81,377.12,376.23,376.26,4300.0,376.81,377.12,376.23,376.26,4300.0
2012-06-01 11:10:00,376.01,377.42,376.01,377.16,5000.0,376.01,377.42,376.01,377.16,5000.0
2012-06-01 11:15:00,377.4,377.88,377.27,377.56,2300.0,377.4,377.88,377.27,377.56,2300.0
2012-06-01 11:20:00,377.58,377.79,377.21,377.59,3000.0,377.58,377.79,377.21,377.59,3000.0
2012-06-01 11:25:00,377.25,377.59,376.55,377.12,5500.0,377.25,377.59,376.55,377.12,5500.0
2012-06-01 11:30:00,377.12,377.12,376.74,376.74,700.0,377.12,377.12,376.74,376.74,700.0
2012-06-01 11:35:00,376.74,376.74,375.89,375.98,20600.0,376.74,376.74,375.89,375.98,20600.0
2012-06-01 11:40:00,376.03,376.08,375.91,375.93,2000.0,376.03,376.08,375.91,375.93,2000.0
2012-06-01 11:45:00,375.95,375.99,375.36,375.47,5600.0,375.95,375.99,375.36,375.47,5600.0
2012-06-01 11:50:00,375.47,375.47,374.57,374.96,9100.0,375.47,375.47,374.57,374.96,9100.0
2012-06-01 11:55:00,375.12,375.14,374.88,375.09,3100.0,375.12,375.14,374.88,375.09,3100.0
2012-06-01 12:00:00,374.93,375.24,374.51,374.56,8600.0,374.93,375.24,374.51,374.56,8600.0
2012-06-01 12:05:00,374.56,375.07,374.5,374.58,8900.0,374.56,375.07,374.5,374.58,8900.0
2012-06-01 12:10:00,374.79,375.15,374.54,375.15,5900.0,374.79,375.15,374.54,375.15,5900.0
2012-06-01 12:15:00,375.3,375.72,375.19,375.47,6500.0,375.3,375.72,375.19,375.47,6500.0
2012-06-01 12:20:00,375.47,375.66,375.0,375.19,6700.0,375.47,375.66,375.0,375.19,6700.0
2012-06-01 12:25:00,375.25,375.32,375.15,375.17,6300.0,375.25,375.32,375.15,375.17,6300.0
2012-06-01 12:30:00,375.24,375.68,375.15,375.56,6200.0,375.24,375.68,375.15,375.56,6200.0
2012-06-01 12:35:00,375.67,375.77,375.48,375.69,4700.0,375.67,375.77,375.48,375.69,4700.0
2012-06-01 12:40:00,375.64,375.84,375.35,375.47,5100.0,375.64,375.84,375.35,375.47,5100.0
2012-06-01 12:45:00,375.53,375.87,375.46,375.63,5500.0,375.53,375.87,375.46,375.63,5500.0
2012-06-01 12:50:00,375.64,376.06,375.64,376.05,4700.0,375.64,376.06,375.64,376.05,4700.0
2012-06-01 12:55:00,375.88,376.15,375.73,375.78,7400.0,375.88,376.15,375.73,375.78,7400.0
2012-06-01 13:00:00,375.71,375.75,375.48,375.63,8500.0,375.71,375.75,375.48,375.63,8500.0
2012-06-01 13:05:00,375.67,375.79,375.29,375.53,6900.0,375.67,375.79,375.29,375.53,6900.0
2012-06-01 13:10:00,375.66,375.76,375.56,375.61,4300.0,375.66,375.76,375.56,375.61,4300.0
2012-06-01 13:15:00,375.64,376.07,375.57,375.84,4400.0,375.64,376.07,375.57,375.84,4400.0
2012-06-01 13:20:00,375.83,375.96,375.63,375.69,7000.0,375.83,375.96,375.63,375.69,7000.0
2012-06-01 13:25:00,375.73,375.86,375.37,375.59,4800.0,375.73,375.86,375.37,375.59,4800.0
2012-06-01 13:30:00,375.48,375.48,374.97,375.13,3700.0,375.48,375.48,374.97,375.13,3700.0
2012-06-01 13:35:00,374.85,375.07,374.84,374.94,4000.0,374.85,375.07,374.84,374.94,4000.0
2012-06-01 13:40:00,374.84,374.84,374.42,374.64,3200.0,374.84,374.84,374.42,374.64,3200.0
2012-06-01 13:45:00,374.72,375.07,374.6,375.07,7400.0,374.72,375.07,374.6,375.07,7400.0
2012-06-01 13:50:00,374.88,375.09,374.69,374.71,7500.0,374.88,375.09,374.69,374.71,7500.0
2012-06-01 13:55:00,374.71,375.02,374.69,374.94,7200.0,374.71,375.02,374.69,374.94,7200.0
2012-06-01 14:00:00,374.82,374.87,374.4,374.41,4400.0,374.82,374.87,374.4,374.41,4400.0
2012-06-01 14:05:00,374.43,374.8,374.33,374.73,6000.0,374.43,374.8,374.33,374.73,6000.0
2012-06-01 14:10:00,374.65,374.94,374.39,374.61,3400.0,374.65,374.94,374.39,374.61,3400.0
2012-06-01 14:15:00,374.86,375.08,374.76,375.08,3600.0,374.86,375.08,374.76,375.08,3600.0
2012-06-01 14:20:00,375.08,375.08,374.67,374.75,15300.0,375.08,375.08,374.67,374.75,15300.0
2012-06-01 14:25:00,374.87,375.36,374.87,375.19,5800.0,374.87,375.36,374.87,375.19,5800.0
2012-06-01 14:30:00,375.0,375.2,374.83,375.2,12800.0,375.0,375.2,374.83,375.2,12800.0
2012-06-01 14:35:00,375.42,375.51,375.19,375.36,5400.0,375.42,375.51,375.19,375.36,5400.0
2012-06-01 14:40:00,375.37,375.49,375.06,375.49,9600.0,375.37,375.49,375.06,375.49,9600.0
2012-06-01 14:45:00,375.57,375.58,375.33,375.41,2600.0,375.57,375.58,375.33,375.41,2600.0
2012-06-01 14:50:00,375.41,375.86,375.34,375.61,15900.0,375.41,375.86,375.34,375.61,15900.0
2012-06-01 14:55:00,375.61,375.61,375.06,375.06,3700.0,375.61,375.61,375.06,375.06,3700.0
2012-06-01 15:00:00,375.06,375.23,374.75,375.0,4200.0,375.06,375.23,374.75,375.0,4200.0
2012-06-01 15:05:00,374.94,375.46,374.74,375.46,7900.0,374.94,375.46,374.74,375.46,7900.0
2012-06-01 15:10:00,375.46,376.0,375.08,375.35,6900.0,375.46,376.0,375.08,375.35,6900.0
2012-06-01 15:15:00,375.06,375.36,374.51,374.58,14000.0,375.06,375.36,374.51,374.58,14000.0
2012-06-01 15:20:00,374.57,375.1,374.29,374.45,10000.0,374.57,375.1,374.29,374.45,10000.0
2012-06-01 15:25:00,374.46,375.0,374.45,374.8,7700.0,374.46,375.0,374.45,374.8,7700.0
2012-06-01 15:30:00,374.84,375.16,374.25,374.81,9500.0,374.84,375.16,374.25,374.81,9500.0
2012-06-01 15:35:00,374.88,374.89,374.27,374.27,10900.0,374.88,374.89,374.27,374.27,10900.0
2012-06-01 15:40:00,374.49,375.01,374.07,374.73,14800.0,374.49,375.01,374.07,374.73,14800.0
2012-06-01 15:45:00,374.54,375.04,374.4,374.89,17400.0,374.54,375.04,374.4,374.89,17400.0
2012-06-01 15:50:00,374.31,375.37,374.3,374.36,27400.0,374.31,375.37,374.3,374.36,27400.0
2012-06-01 15:55:00,374.42,374.96,373.52,373.85,28600.0,374.42,374.96,373.52,373.85,28600.0
2012-06-04 09:30:00,372.83,373.0,371.57,372.52,6600.0,372.83,373.0,371.57,372.52,6600.0
2012-06-04 09:35:00,372.47,373.58,372.12,372.4,9600.0,372.47,373.58,372.12,372.4,9600.0
2012-06-04 09:40:00,372.5,373.12,372.31,372.74,4200.0,372.5,373.12,372.31,372.74,4200.0
2012-06-04 09:45:00,372.69,372.69,371.66,371.8,6800.0,372.69,372.69,371.66,371.8,6800.0
2012-06-04 09:50:00,371.91,372.02,371.4,372.01,8800.0,371.91,372.02,371.4,372.01,8800.0
2012-06-04 09:55:00,371.66,372.29,371.2,371.84,7300.0,371.66,372.29,371.2,371.84,7300.0
2012-06-04 10:00:00,371.84,371.95,370.1,370.44,13300.0,371.84,371.95,370.1,370.44,13300.0
2012-06-04 10:05:00,370.63,370.63,369.56,370.08,11500.0,370.63,370.63,369.56,370.08,11500.0
2012-06-04 10:10:00,370.14,372.35,370.11,372.35,5800.0,370.14,372.35,370.11,372.35,5800.0
2012-06-04 10:15:00,372.39,374.3,371.96,374.12,5500.0,372.39,374.3,371.96,374.12,5500.0
2012-06-04 10:20:00,374.32,375.46,373.96,374.57,8600.0,374.32,375.46,373.96,374.57,8600.0
2012-06-04 10:25:00,374.73,375.24,374.44,374.44,4500.0,374.73,375.24,374.44,374.44,4500.0
2012-06-04 10:30:00,374.42,374.59,373.99,374.35,4100.0,374.42,374.59,373.99,374.35,4100.0
2012-06-04 10:35:00,374.53,374.61,373.34,373.88,5400.0,374.53,374.61,373.34,373.88,5400.0
2012-06-04 10:40:00,373.41,374.33,373.4,373.56,3500.0,373.41,374.33,373.4,373.56,3500.0
2012-06-04 10:45:00,373.65,374.02,372.96,373.36,7700.0,373.65,374.02,372.96,373.36,7700.0
2012-06-04 10:50:00,373.41,374.55,373.31,374.45,2200.0,373.41,374.55,373.31,374.45,2200.0
2012-06-04 10:55:00,374.55,375.13,374.24,374.25,3800.0,374.55,375.13,374.24,374.25,3800.0
2012-06-04 11:00:00,374.29,374.46,373.77,374.01,3500.0,374.29,374.46,373.77,374.01,3500.0
2012-06-04 11:05:00,374.07,374.15,373.65,373.76,1800.0,374.07,374.15,373.65,373.76,1800.0
2012-06-04 11:10:00,373.79,373.87,373.07,373.07,3600.0,373.79,373.87,373.07,373.07,3600.0
2012-06-04 11:15:00,373.0,373.0,372.45,372.45,2800.0,373.0,373.0,372.45,372.45,2800.0
2012-06-04 11:20:00,372.29,372.68,372.16,372.42,3300.0,372.29,372.68,372.16,372.42,3300.0
2012-06-04 11:25:00,372.42,372.66,372.18,372.18,2200.0,372.42,372.66,372.18,372.18,2200.0
2012-06-04 11:30:00,372.49,372.77,372.2,372.32,4300.0,372.49,372.77,372.2,372.32,4300.0
2012-06-04 11:35:00,372.32,372.79,372.2,372.73,10700.0,372.32,372.79,372.2,372.73,10700.0
2012-06-04 11:40:00,372.44,372.52,372.07,372.34,5100.0,372.44,372.52,372.07,372.34,5100.0
2012-06-04 11:45:00,372.37,372.47,372.07,372.23,1400.0,372.37,372.47,372.07,372.23,1400.0
2012-06-04 11:50:00,372.34,372.46,372.01,372.21,4600.0,372.34,372.46,372.01,372.21,4600.0
2012-06-04 11:55:00,372.36,372.62,372.21,372.32,2800.0,372.36,372.62,372.21,372.32,2800.0
2012-06-04 12:00:00,372.32,372.56,372.15,372.21,2000.0,372.32,372.56,372.15,372.21,2000.0
2012-06-04 12:05:00,372.21,372.3,372.01,372.15,2000.0,372.21,372.3,372.01,372.15,2000.0
2012-06-04 12:10:00,372.26,372.43,371.96,372.1,8900.0,372.26,372.43,371.96,372.1,8900.0
2012-06-04 12:15:00,372.25,372.27,371.71,371.77,5700.0,372.25,372.27,371.71,371.77,5700.0
2012-06-04 12:20:00,371.86,372.07,371.76,372.0,2600.0,371.86,372.07,371.76,372.0,2600.0
2012-06-04 12:25:00,371.79,371.99,371.57,371.92,3400.0,371.79,371.99,371.57,371.92,3400.0
2012-06-04 12:30:00,371.55,372.01,371.55,371.83,1900.0,371.55,372.01,371.55,371.83,1900.0
2012-06-04 12:35:00,372.19,372.19,371.88,372.04,500.0,372.19,372.19,371.88,372.04,500.0
2012-06-04 12:40:00,372.19,372.5,372.19,372.25,2500.0,372.19,372.5,372.19,372.25,2500.0
2012-06-04 12:45:00,372.5,372.81,372.4,372.79,2000.0,372.5,372.81,372.4,372.79,2000.0
2012-06-04 12:50:00,372.65,372.96,372.65,372.96,3600.0,372.65,372.96,372.65,372.96,3600.0
2012-06-04 12:55:00,372.9,373.08,372.9,373.08,900.0,372.9,373.08,372.9,373.08,900.0
2012-06-04 13:00:00,373.23,373.34,373.08,373.31,900.0,373.23,373.34,373.08,373.31,900.0
2012-06-04 13:05:00,373.51,373.62,373.22,373.38,3700.0,373.51,373.62,373.22,373.38,3700.0
2012-06-04 13:10:00,373.38,373.48,373.21,373.39,1500.0,373.38,373.48,373.21,373.39,1500.0
2012-06-04 13:15:00,373.62,374.19,373.45,373.45,2300.0,373.62,374.19,373.45,373.45,2300.0
2012-06-04 13:20:00,373.39,373.7,373.38,373.67,2000.0,373.39,373.7,373.38,373.67,2000.0
2012-06-04 13:25:00,373.47,374.12,373.45,374.12,1500.0,373.47,374.12,373.45,374.12,1500.0
2012-06-04 13:30:00,374.11,374.14,373.94,374.14,1500.0,374.11,374.14,373.94,374.14,1500.0
2012-06-04 13:35:00,374.39,374.45,373.84,374.45,3700.0,374.39,374.45,373.84,374.45,3700.0
2012-06-04 13:40:00,374.46,374.64,374.13,374.13,2200.0,374.46,374.64,374.13,374.13,2200.0
2012-06-04 13:45:00,374.13,374.2,373.42,373.44,2500.0,374.13,374.2,373.42,373.44,2500.0
2012-06-04 13:50:00,373.45,373.84,373.45,373.67,2600.0,373.45,373.84,373.45,373.67,2600.0
2012-06-04 13:55:00,373.5,373.64,373.37,373.63,2600.0,373.5,373.64,373.37,373.63,2600.0
2012-06-04 14:00:00,373.62,373.83,373.46,373.75,2700.0,373.62,373.83,373.46,373.75,2700.0
2012-06-04 14:05:00,373.81,373.81,373.35,373.35,2300.0,373.81,373.81,373.35,373.35,2300.0
2012-06-04 14:10:00,373.38,373.85,373.35,373.71,2400.0,373.38,373.85,373.35,373.71,2400.0
2012-06-04 14:15:00,373.84,374.12,373.71,374.12,2000.0,373.84,374.12,373.71,374.12,2000.0
2012-06-04 14:20:00,374.12,374.41,374.12,374.41,1300.0,374.12,374.41,374.12,374.41,1300.0
2012-06-04 14:25:00,374.42,374.42,374.42,374.42,100.0,374.42,374.42,374.42,374.42,100.0
2012-06-04 14:30:00,374.62,376.02,374.47,376.02,6500.0,374.62,376.02,374.47,376.02,6500.0
2012-06-04 14:35:00,376.26,377.03,376.25,377.03,3000.0,376.26,377.03,376.25,377.03,3000.0
2012-06-04 14:40:00,377.02,377.02,376.43,376.43,4300.0,377.02,377.02,376.43,376.43,4300.0
2012-06-04 14:45:00,376.43,376.43,375.94,376.05,1800.0,376.43,376.43,375.94,376.05,1800.0
2012-06-04 14:50:00,376.31,376.57,375.88,376.57,3100.0,376.31,376.57,375.88,376.57,3100.0
2012-06-04 14:55:00,376.44,376.64,376.22,376.54,3500.0,376.44,376.64,376.22,376.54,3500.0
2012-06-04 15:00:00,376.53,376.53,375.9,376.3,2900.0,376.53,376.53,375.9,376.3,2900.0
2012-06-04 15:05:00,376.54,377.05,376.25,376.25,2800.0,376.54,377.05,376.25,376.25,2800.0
2012-06-04 15:10:00,376.26,376.53,375.76,376.37,8200.0,376.26,376.53,375.76,376.37,8200.0
2012-06-04 15:15:00,376.49,376.49,375.86,376.22,4600.0,376.49,376.49,375.86,376.22,4600.0
2012-06-04 15:20:00,376.22,376.44,375.51,376.02,4900.0,376.22,376.44,375.51,376.02,4900.0
2012-06-04 15:25:00,376.43,376.43,375.74,376.21,18300.0,376.43,376.43,375.74,376.21,18300.0
2012-06-04 15:30:00,376.06,376.06,375.56,375.73,9900.0,376.06,376.06,375.56,375.73,9900.0
2012-06-04 15:35:00,375.99,376.15,375.42,376.07,7100.0,375.99,376.15,375.42,376.07,7100.0
2012-06-04 15:40:00,376.15,376.47,375.65,376.05,15100.0,376.15,376.47,375.65,376.05,15100.0
2012-06-04 15:45:00,376.5,376.74,376.18,376.65,2500.0,376.5,376.74,376.18,376.65,2500.0
2012-06-04 15:50:00,376.66,377.56,376.55,377.0,13500.0,376.66,377.56,376.55,377.0,13500.0
2012-06-04 15:55:00,377.32,377.4,376.83,377.0,12700.0,377.32,377.4,376.83,377.0,12700.0
2012-06-05 09:30:00,375.58,375.6,373.93,374.36,5600.0,375.58,375.6,373.93,374.36,5600.0
2012-06-05 09:35:00,374.55,375.14,374.29,374.54,3800.0,374.55,375.14,374.29,374.54,3800.0
2012-06-05 09:40:00,374.59,376.11,374.56,375.06,4000.0,374.59,376.11,374.56,375.06,4000.0
2012-06-05 09:45:00,375.63,377.46,375.63,376.14,3700.0,375.63,377.46,375.63,376.14,3700.0
2012-06-05 09:50:00,375.64,375.75,375.0,375.0,1000.0,375.64,375.75,375.0,375.0,1000.0
2012-06-05 09:55:00,375.25,375.51,374.38,375.14,8100.0,375.25,375.51,374.38,375.14,8100.0
2012-06-05 10:00:00,375.04,377.45,375.04,376.4,3300.0,375.04,377.45,375.04,376.4,3300.0
2012-06-05 10:05:00,376.39,376.86,376.02,376.36,4200.0,376.39,376.86,376.02,376.36,4200.0
2012-06-05 10:10:00,376.31,376.41,375.8,375.8,3400.0,376.31,376.41,375.8,375.8,3400.0
2012-06-05 10:15:00,375.89,376.61,375.79,376.17,3500.0,375.89,376.61,375.79,376.17,3500.0
2012-06-05 10:20:00,376.4,376.75,376.28,376.37,2900.0,376.4,376.75,376.28,376.37,2900.0
2012-06-05 10:25:00,376.42,376.63,376.17,376.63,2600.0,376.42,376.63,376.17,376.63,2600.0
2012-06-05 10:30:00,376.64,376.64,376.29,376.4,3700.0,376.64,376.64,376.29,376.4,3700.0
2012-06-05 10:35:00,376.41,376.97,375.92,376.78,7800.0,376.41,376.97,375.92,376.78,7800.0
2012-06-05 10:40:00,376.78,376.91,376.36,376.91,2100.0,376.78,376.91,376.36,376.91,2100.0
2012-06-05 10:45:00,376.93,376.97,375.96,375.96,4100.0,376.93,376.97,375.96,375.96,4100.0
2012-06-05 10:50:00,376.0,376.44,376.0,376.29,1400.0,376.0,376.44,376.0,376.29,1400.0
2012-06-05 10:55:00,376.13,376.35,375.22,375.22,1300.0,376.13,376.35,375.22,375.22,1300.0
2012-06-05 11:00:00,375.29,375.98,375.29,375.98,2300.0,375.29,375.98,375.29,375.98,2300.0
2012-06-05 11:05:00,376.04,376.96,375.97,376.87,2300.0,376.04,376.96,375.97,376.87,2300.0
2012-06-05 11:10:00,377.05,377.62,376.78,377.39,2400.0,377.05,377.62,376.78,377.39,2400.0
2012-06-05 11:15:00,377.51,377.81,377.36,377.81,2600.0,377.51,377.81,377.36,377.81,2600.0
2012-06-05 11:20:00,377.91,378.07,377.3,377.32,2500.0,377.91,378.07,377.3,377.32,2500.0
2012-06-05 11:25:00,377.42,377.67,377.42,377.45,1100.0,377.42,377.67,377.42,377.45,1100.0
2012-06-05 11:30:00,377.58,377.99,377.28,377.28,5100.0,377.58,377.99,377.28,377.28,5100.0
2012-06-05 11:35:00,377.24,377.74,376.6,376.83,3200.0,377.24,377.74,376.6,376.83,3200.0
2012-06-05 11:40:00,376.66,376.69,376.41,376.62,1500.0,376.66,376.69,376.41,376.62,1500.0
2012-06-05 11:45:00,376.74,377.46,376.74,377.36,2700.0,376.74,377.46,376.74,377.36,2700.0
2012-06-05 11:50:00,377.09,377.09,376.36,376.36,2500.0,377.09,377.09,376.36,376.36,2500.0
2012-06-05 11:55:00,376.38,376.38,375.29,375.29,2700.0,376.38,376.38,375.29,375.29,2700.0
2012-06-05 12:00:00,375.72,376.21,375.72,376.21,900.0,375.72,376.21,375.72,376.21,900.0
2012-06-05 12:05:00,376.33,376.82,376.3,376.58,1900.0,376.33,376.82,376.3,376.58,1900.0
2012-06-05 12:10:00,376.8,376.93,376.61,376.61,1400.0,376.8,376.93,376.61,376.61,1400.0
2012-06-05 12:15:00,376.42,376.54,376.0,376.25,2700.0,376.42,376.54,376.0,376.25,2700.0
2012-06-05 12:20:00,376.16,376.16,376.11,376.11,300.0,376.16,376.16,376.11,376.11,300.0
2012-06-05 12:25:00,376.3,376.38,376.0,376.34,3800.0,376.3,376.38,376.0,376.34,3800.0
2012-06-05 12:30:00,376.59,377.41,376.39,376.96,3200.0,376.59,377.41,376.39,376.96,3200.0
2012-06-05 12:35:00,377.2,377.2,376.74,376.74,700.0,377.2,377.2,376.74,376.74,700.0
2012-06-05 12:40:00,377.06,377.21,376.95,377.06,1300.0,377.06,377.21,376.95,377.06,1300.0
2012-06-05 12:45:00,377.16,377.16,376.58,376.58,1700.0,377.16,377.16,376.58,376.58,1700.0
2012-06-05 12:50:00,376.85,377.28,376.83,377.01,2000.0,376.85,377.28,376.83,377.01,2000.0
2012-06-05 12:55:00,377.0,377.64,377.0,377.64,1200.0,377.0,377.64,377.0,377.64,1200.0
2012-06-05 13:00:00,377.42,377.56,377.21,377.21,1600.0,377.42,377.56,377.21,377.21,1600.0
2012-06-05 13:05:00,377.55,377.55,377.28,377.28,900.0,377.55,377.55,377.28,377.28,900.0
2012-06-05 13:10:00,377.53,377.53,377.31,377.43,1300.0,377.53,377.53,377.31,377.43,1300.0
2012-06-05 13:15:00,377.56,377.6,376.93,376.93,4200.0,377.56,377.6,376.93,376.93,4200.0
2012-06-05 13:20:00,377.18,377.54,377.16,377.53,2100.0,377.18,377.54,377.16,377.53,2100.0
2012-06-05 13:25:00,377.79,377.79,377.24,377.24,2100.0,377.79,377.79,377.24,377.24,2100.0
2012-06-05 13:30:00,377.28,377.86,377.28,377.75,2200.0,377.28,377.86,377.28,377.75,2200.0
2012-06-05 13:35:00,377.84,378.1,377.84,377.93,2100.0,377.84,378.1,377.84,377.93,2100.0
2012-06-05 13:40:00,378.16,378.52,378.16,378.16,1500.0,378.16,378.52,378.16,378.16,1500.0
2012-06-05 13:45:00,378.39,378.74,378.39,378.73,1000.0,378.39,378.74,378.39,378.73,1000.0
2012-06-05 13:50:00,378.56,378.94,378.55,378.85,2500.0,378.56,378.94,378.55,378.85,2500.0
2012-06-05 13:55:00,378.75,378.81,378.5,378.66,1000.0,378.75,378.81,378.5,378.66,1000.0
2012-06-05 14:00:00,378.66,378.66,378.01,378.12,2600.0,378.66,378.66,378.01,378.12,2600.0
2012-06-05 14:05:00,378.13,378.94,378.05,378.94,3300.0,378.13,378.94,378.05,378.94,3300.0
2012-06-05 14:10:00,378.92,378.92,378.8,378.88,900.0,378.92,378.92,378.8,378.88,900.0
2012-06-05 14:15:00,378.91,379.0,378.46,378.8,2000.0,378.91,379.0,378.46,378.8,2000.0
2012-06-05 14:20:00,378.8,379.0,378.72,378.75,700.0,378.8,379.0,378.72,378.75,700.0
2012-06-05 14:25:00,379.0,379.19,378.68,378.95,6100.0,379.0,379.19,378.68,378.95,6100.0
2012-06-05 14:30:00,379.05,379.16,378.78,378.78,1500.0,379.05,379.16,378.78,378.78,1500.0
2012-06-05 14:35:00,379.19,379.43,379.09,379.09,3600.0,379.19,379.43,379.09,379.09,3600.0
2012-06-05 14:40:00,378.85,379.23,378.85,379.21,2700.0,378.85,379.23,378.85,379.21,2700.0
2012-06-05 14:45:00,379.01,379.2,378.77,379.2,2000.0,379.01,379.2,378.77,379.2,2000.0
2012-06-05 14:50:00,379.2,379.33,379.03,379.27,3300.0,379.2,379.33,379.03,379.27,3300.0
2012-06-05 14:55:00,379.13,379.56,378.92,378.97,4400.0,379.13,379.56,378.92,378.97,4400.0
2012-06-05 15:00:00,379.24,379.76,379.11,379.64,3800.0,379.24,379.76,379.11,379.64,3800.0
2012-06-05 15:05:00,379.83,379.83,379.14,379.14,4500.0,379.83,379.83,379.14,379.14,4500.0
2012-06-05 15:10:00,379.13,379.45,379.13,379.45,5700.0,379.13,379.45,379.13,379.45,5700.0
2012-06-05 15:15:00,379.33,379.44,379.06,379.35,5100.0,379.33,379.44,379.06,379.35,5100.0
2012-06-05 15:20:00,379.45,379.85,379.44,379.78,3800.0,379.45,379.85,379.44,379.78,3800.0
2012-06-05 15:25:00,379.84,380.0,379.69,379.99,6100.0,379.84,380.0,379.69,379.99,6100.0
2012-06-05 15:30:00,379.77,379.82,379.49,379.57,5700.0,379.77,379.82,379.49,379.57,5700.0
2012-06-05 15:35:00,379.56,380.14,379.56,379.89,6100.0,379.56,380.14,379.56,379.89,6100.0
2012-06-05 15:40:00,379.88,380.48,379.88,379.89,6300.0,379.88,380.48,379.88,379.89,6300.0
2012-06-05 15:45:00,379.88,379.98,379.52,379.73,5400.0,379.88,379.98,379.52,379.73,5400.0
2012-06-05 15:50:00,379.72,380.31,379.66,379.97,7300.0,379.72,380.31,379.66,379.97,7300.0
2012-06-05 15:55:00,379.79,379.79,379.27,379.29,10300.0,379.79,379.79,379.27,379.29,10300.0
2012-06-06 09:30:00,381.43,382.01,380.01,381.98,5800.0,381.43,382.01,380.01,381.98,5800.0
2012-06-06 09:35:00,381.46,381.89,381.41,381.49,1700.0,381.46,381.89,381.41,381.49,1700.0
2012-06-06 09:40:00,381.6,382.63,381.07,381.55,4600.0,381.6,382.63,381.07,381.55,4600.0
2012-06-06 09:45:00,381.67,381.73,381.06,381.06,1900.0,381.67,381.73,381.06,381.06,1900.0
2012-06-06 09:50:00,381.42,381.42,380.7,380.7,2300.0,381.42,381.42,380.7,380.7,2300.0
2012-06-06 09:55:00,381.19,382.01,381.02,381.26,3700.0,381.19,382.01,381.02,381.26,3700.0
2012-06-06 10:00:00,381.26,382.51,381.21,382.5,3400.0,381.26,382.51,381.21,382.5,3400.0
2012-06-06 10:05:00,382.14,382.19,381.26,381.5,4800.0,382.14,382.19,381.26,381.5,4800.0
2012-06-06 10:10:00,381.54,383.26,381.54,383.04,3700.0,381.54,383.26,381.54,383.04,3700.0
2012-06-06 10:15:00,383.32,383.32,382.77,382.8,2900.0,383.32,383.32,382.77,382.8,2900.0
2012-06-06 10:20:00,382.66,383.01,382.65,382.88,1000.0,382.66,383.01,382.65,382.88,1000.0
2012-06-06 10:25:00,382.81,383.07,382.59,383.07,3600.0,382.81,383.07,382.59,383.07,3600.0
2012-06-06 10:30:00,382.89,383.59,382.88,383.48,2200.0,382.89,383.59,382.88,383.48,2200.0
2012-06-06 10:35:00,383.84,383.93,382.67,382.91,4900.0,383.84,383.93,382.67,382.91,4900.0
2012-06-06 10:40:00,383.07,384.05,383.07,384.05,2600.0,383.07,384.05,383.07,384.05,2600.0
2012-06-06 10:45:00,384.18,384.51,383.62,384.29,7600.0,384.18,384.51,383.62,384.29,7600.0
2012-06-06 10:50:00,384.29,384.29,383.7,384.0,7100.0,384.29,384.29,383.7,384.0,7100.0
2012-06-06 10:55:00,383.79,384.54,383.79,384.5,3600.0,383.79,384.54,383.79,384.5,3600.0
2012-06-06 11:00:00,384.71,384.84,384.43,384.65,3500.0,384.71,384.84,384.43,384.65,3500.0
2012-06-06 11:05:00,384.46,384.47,384.09,384.15,2500.0,384.46,384.47,384.09,384.15,2500.0
2012-06-06 11:10:00,384.69,384.71,384.12,384.43,4100.0,384.69,384.71,384.12,384.43,4100.0
2012-06-06 11:15:00,384.72,384.72,384.26,384.26,1900.0,384.72,384.72,384.26,384.26,1900.0
2012-06-06 11:20:00,384.48,384.65,384.22,384.62,4300.0,384.48,384.65,384.22,384.62,4300.0
2012-06-06 11:25:00,384.64,384.64,384.44,384.46,2000.0,384.64,384.64,384.44,384.46,2000.0
2012-06-06 11:30:00,384.45,384.84,384.28,384.3,4200.0,384.45,384.84,384.28,384.3,4200.0
2012-06-06 11:35:00,384.27,384.95,384.22,384.82,3200.0,384.27,384.95,384.22,384.82,3200.0
2012-06-06 11:40:00,384.94,384.97,384.68,384.84,3500.0,384.94,384.97,384.68,384.84,3500.0
2012-06-06 11:45:00,384.84,385.33,384.84,385.09,4600.0,384.84,385.33,384.84,385.09,4600.0
2012-06-06 11:50:00,385.1,385.15,385.01,385.01,500.0,385.1,385.15,385.01,385.01,500.0
2012-06-06 11:55:00,385.0,385.21,385.0,385.0,1400.0,385.0,385.21,385.0,385.0,1400.0
2012-06-06 12:00:00,385.11,385.27,384.59,384.59,8000.0,385.11,385.27,384.59,384.59,8000.0
2012-06-06 12:05:00,384.67,384.88,384.59,384.76,2100.0,384.67,384.88,384.59,384.76,2100.0
2012-06-06 12:10:00,384.89,385.09,384.76,384.84,3500.0,384.89,385.09,384.76,384.84,3500.0
2012-06-06 12:15:00,384.93,384.93,383.7,384.16,12200.0,384.93,384.93,383.7,384.16,12200.0
2012-06-06 12:20:00,384.35,384.41,384.17,384.19,4700.0,384.35,384.41,384.17,384.19,4700.0
2012-06-06 12:25:00,384.31,385.0,384.2,384.76,2100.0,384.31,385.0,384.2,384.76,2100.0
2012-06-06 12:30:00,384.89,385.19,384.4,385.15,4000.0,384.89,385.19,384.4,385.15,4000.0
2012-06-06 12:35:00,385.11,385.12,384.66,384.67,4400.0,385.11,385.12,384.66,384.67,4400.0
2012-06-06 12:40:00,384.96,385.22,384.95,385.13,2600.0,384.96,385.22,384.95,385.13,2600.0
2012-06-06 12:45:00,384.99,385.12,384.68,384.83,4500.0,384.99,385.12,384.68,384.83,4500.0
2012-06-06 12:50:00,384.76,384.76,384.54,384.55,1200.0,384.76,384.76,384.54,384.55,1200.0
2012-06-06 12:55:00,384.84,385.15,384.68,384.75,5600.0,384.84,385.15,384.68,384.75,5600.0
2012-06-06 13:00:00,385.0,385.48,384.87,385.38,7200.0,385.0,385.48,384.87,385.38,7200.0
2012-06-06 13:05:00,385.39,386.08,385.39,386.08,3500.0,385.39,386.08,385.39,386.08,3500.0
2012-06-06 13:10:00,386.23,386.48,386.23,386.47,1700.0,386.23,386.48,386.23,386.47,1700.0
2012-06-06 13:15:00,386.48,386.57,386.13,386.41,3500.0,386.48,386.57,386.13,386.41,3500.0
2012-06-06 13:20:00,386.55,387.27,386.48,387.05,5000.0,386.55,387.27,386.48,387.05,5000.0
2012-06-06 13:25:00,387.25,387.6,386.85,387.29,4100.0,387.25,387.6,386.85,387.29,4100.0
2012-06-06 13:30:00,387.39,387.48,386.86,387.09,3600.0,387.39,387.48,386.86,387.09,3600.0
2012-06-06 13:35:00,386.8,387.6,386.76,387.6,13600.0,386.8,387.6,386.76,387.6,13600.0
2012-06-06 13:40:00,387.43,387.57,387.24,387.29,700.0,387.43,387.57,387.24,387.29,700.0
2012-06-06 13:45:00,387.24,387.42,387.15,387.16,1900.0,387.24,387.42,387.15,387.16,1900.0
2012-06-06 13:50:00,387.39,387.46,387.16,387.38,3200.0,387.39,387.46,387.16,387.38,3200.0
2012-06-06 13:55:00,387.38,387.51,386.91,387.46,9300.0,387.38,387.51,386.91,387.46,9300.0
2012-06-06 14:00:00,387.47,387.59,387.17,387.32,5400.0,387.47,387.59,387.17,387.32,5400.0
2012-06-06 14:05:00,387.17,388.0,387.17,387.71,13700.0,387.17,388.0,387.17,387.71,13700.0
2012-06-06 14:10:00,387.64,388.41,387.64,388.18,12200.0,387.64,388.41,387.64,388.18,12200.0
2012-06-06 14:15:00,388.15,388.46,388.03,388.03,2700.0,388.15,388.46,388.03,388.03,2700.0
2012-06-06 14:20:00,388.02,388.31,388.02,388.11,3400.0,388.02,388.31,388.02,388.11,3400.0
2012-06-06 14:25:00,388.02,388.36,388.0,388.0,3100.0,388.02,388.36,388.0,388.0,3100.0
2012-06-06 14:30:00,388.13,388.39,388.0,388.39,4300.0,388.13,388.39,388.0,388.39,4300.0
2012-06-06 14:35:00,388.3,388.32,388.11,388.2,15000.0,388.3,388.32,388.11,388.2,15000.0
2012-06-06 14:40:00,388.2,388.28,387.0,387.03,18500.0,388.2,388.28,387.0,387.03,18500.0
2012-06-06 14:45:00,387.32,387.34,387.06,387.34,4200.0,387.32,387.34,387.06,387.34,4200.0
2012-06-06 14:50:00,387.35,387.89,387.1,387.89,5400.0,387.35,387.89,387.1,387.89,5400.0
2012-06-06 14:55:00,387.87,388.29,387.87,387.95,1100.0,387.87,388.29,387.87,387.95,1100.0
2012-06-06 15:00:00,388.16,388.16,387.81,388.04,1400.0,388.16,388.16,387.81,388.04,1400.0
2012-06-06 15:05:00,387.86,387.86,387.27,387.69,7100.0,387.86,387.86,387.27,387.69,7100.0
2012-06-06 15:10:00,387.68,387.69,387.28,387.4,3300.0,387.68,387.69,387.28,387.4,3300.0
2012-06-06 15:15:00,387.41,387.53,387.06,387.25,5000.0,387.41,387.53,387.06,387.25,5000.0
2012-06-06 15:20:00,387.28,387.33,387.01,387.15,4600.0,387.28,387.33,387.01,387.15,4600.0
2012-06-06 15:25:00,387.07,387.38,387.0,387.03,4700.0,387.07,387.38,387.0,387.03,4700.0
2012-06-06 15:30:00,387.24,387.42,387.0,387.18,9900.0,387.24,387.42,387.0,387.18,9900.0
2012-06-06 15:35:00,387.18,387.51,386.69,386.72,7200.0,387.18,387.51,386.69,386.72,7200.0
2012-06-06 15:40:00,386.48,387.04,386.35,386.7,7000.0,386.48,387.04,386.35,386.7,7000.0
2012-06-06 15:45:00,386.96,387.98,386.77,387.33,7200.0,386.96,387.98,386.77,387.33,7200.0
2012-06-06 15:50:00,387.43,388.2,387.37,388.18,11100.0,387.43,388.2,387.37,388.18,11100.0
2012-06-06 15:55:00,388.04,388.14,387.54,387.93,17800.0,388.04,388.14,387.54,387.93,17800.0
2012-06-07 09:30:00,388.06,390.22,388.06,389.08,5700.0,388.06,390.22,388.06,389.08,5700.0
2012-06-07 09:35:00,389.07,389.7,388.93,389.03,2000.0,389.07,389.7,388.93,389.03,2000.0
2012-06-07 09:40:00,389.22,389.62,387.98,389.58,12500.0,389.22,389.62,387.98,389.58,12500.0
2012-06-07 09:45:00,389.62,391.85,389.6,391.85,14900.0,389.62,391.85,389.6,391.85,14900.0
2012-06-07 09:50:00,391.4,391.55,390.41,391.01,5900.0,391.4,391.55,390.41,391.01,5900.0
2012-06-07 09:55:00,390.95,391.55,390.88,391.46,10200.0,390.95,391.55,390.88,391.46,10200.0
2012-06-07 10:00:00,391.36,391.9,390.9,391.56,6600.0,391.36,391.9,390.9,391.56,6600.0
2012-06-07 10:05:00,391.27,391.27,390.41,390.62,3700.0,391.27,391.27,390.41,390.62,3700.0
2012-06-07 10:10:00,390.62,391.0,390.4,390.7,11500.0,390.62,391.0,390.4,390.7,11500.0
2012-06-07 10:15:00,390.43,390.47,389.22,389.98,9400.0,390.43,390.47,389.22,389.98,9400.0
2012-06-07 10:20:00,389.71,391.0,389.71,390.75,3700.0,389.71,391.0,389.71,390.75,3700.0
2012-06-07 10:25:00,390.74,391.44,390.64,391.07,7300.0,390.74,391.44,390.64,391.07,7300.0
2012-06-07 10:30:00,391.01,391.26,390.64,390.72,9300.0,391.01,391.26,390.64,390.72,9300.0
2012-06-07 10:35:00,390.95,390.95,389.75,389.87,8000.0,390.95,390.95,389.75,389.87,8000.0
2012-06-07 10:40:00,389.9,390.21,389.5,389.7,23800.0,389.9,390.21,389.5,389.7,23800.0
2012-06-07 10:45:00,389.58,389.71,388.86,388.86,3500.0,389.58,389.71,388.86,388.86,3500.0
2012-06-07 10:50:00,388.68,389.56,388.68,389.56,2000.0,388.68,389.56,388.68,389.56,2000.0
2012-06-07 10:55:00,389.63,389.83,388.99,389.28,5000.0,389.63,389.83,388.99,389.28,5000.0
2012-06-07 11:00:00,389.39,389.74,389.34,389.74,1700.0,389.39,389.74,389.34,389.74,1700.0
2012-06-07 11:05:00,389.54,389.69,388.34,388.34,3600.0,389.54,389.69,388.34,388.34,3600.0
2012-06-07 11:10:00,388.26,388.26,387.34,387.56,7200.0,388.26,388.26,387.34,387.56,7200.0
2012-06-07 11:15:00,387.51,387.81,387.1,387.4,8100.0,387.51,387.81,387.1,387.4,8100.0
2012-06-07 11:20:00,387.21,387.36,387.0,387.09,3600.0,387.21,387.36,387.0,387.09,3600.0
2012-06-07 11:25:00,387.25,387.25,386.55,386.58,2700.0,387.25,387.25,386.55,386.58,2700.0
2012-06-07 11:30:00,386.55,386.91,386.23,386.84,3700.0,386.55,386.91,386.23,386.84,3700.0
2012-06-07 11:35:00,386.54,387.26,386.54,387.04,2200.0,386.54,387.26,386.54,387.04,2200.0
2012-06-07 11:40:00,387.25,387.79,387.24,387.3,2300.0,387.25,387.79,387.24,387.3,2300.0
2012-06-07 11:45:00,387.13,387.44,387.13,387.31,1600.0,387.13,387.44,387.13,387.31,1600.0
2012-06-07 11:50:00,387.5,387.86,387.3,387.63,1300.0,387.5,387.86,387.3,387.63,1300.0
2012-06-07 11:55:00,387.06,387.22,386.44,386.44,1900.0,387.06,387.22,386.44,386.44,1900.0
2012-06-07 12:00:00,386.69,386.79,386.49,386.59,1100.0,386.69,386.79,386.49,386.59,1100.0
2012-06-07 12:05:00,386.33,386.38,386.33,386.38,400.0,386.33,386.38,386.33,386.38,400.0
2012-06-07 12:10:00,386.4,386.66,386.25,386.49,1800.0,386.4,386.66,386.25,386.49,1800.0
2012-06-07 12:15:00,386.49,387.32,386.46,387.32,2900.0,386.49,387.32,386.46,387.32,2900.0
2012-06-07 12:20:00,386.44,386.71,386.01,386.13,1700.0,386.44,386.71,386.01,386.13,1700.0
2012-06-07 12:25:00,386.44,386.5,386.29,386.29,700.0,386.44,386.5,386.29,386.29,700.0
2012-06-07 12:30:00,386.41,386.75,386.34,386.75,2500.0,386.41,386.75,386.34,386.75,2500.0
2012-06-07 12:35:00,386.57,386.83,386.34,386.42,7000.0,386.57,386.83,386.34,386.42,7000.0
2012-06-07 12:40:00,386.44,386.81,386.05,386.07,2500.0,386.44,386.81,386.05,386.07,2500.0
2012-06-07 12:45:00,386.01,386.1,385.95,386.1,1400.0,386.01,386.1,385.95,386.1,1400.0
2012-06-07 12:50:00,386.18,386.21,385.89,385.91,1900.0,386.18,386.21,385.89,385.91,1900.0
2012-06-07 12:55:00,386.0,386.46,386.0,386.15,4600.0,386.0,386.46,386.0,386.15,4600.0
2012-06-07 13:00:00,386.3,386.3,385.86,386.0,1400.0,386.3,386.3,385.86,386.0,1400.0
2012-06-07 13:05:00,385.79,385.85,385.6,385.62,1300.0,385.79,385.85,385.6,385.62,1300.0
2012-06-07 13:10:00,385.65,385.74,385.65,385.65,800.0,385.65,385.74,385.65,385.65,800.0
2012-06-07 13:15:00,385.9,386.47,385.71,386.47,2200.0,385.9,386.47,385.71,386.47,2200.0
2012-06-07 13:20:00,386.71,386.79,386.46,386.79,3200.0,386.71,386.79,386.46,386.79,3200.0
2012-06-07 13:25:00,387.05,387.05,386.58,386.64,1100.0,387.05,387.05,386.58,386.64,1100.0
2012-06-07 13:30:00,387.0,387.0,386.61,386.69,1100.0,387.0,387.0,386.61,386.69,1100.0
2012-06-07 13:35:00,386.71,386.77,386.62,386.62,1500.0,386.71,386.77,386.62,386.62,1500.0
2012-06-07 13:40:00,386.68,387.0,386.61,386.99,3600.0,386.68,387.0,386.61,386.99,3600.0
2012-06-07 13:45:00,386.92,387.06,386.91,386.91,1700.0,386.92,387.06,386.91,386.91,1700.0
2012-06-07 13:50:00,386.98,386.98,386.6,386.71,1900.0,386.98,386.98,386.6,386.71,1900.0
2012-06-07 13:55:00,386.73,387.01,386.71,386.79,3300.0,386.73,387.01,386.71,386.79,3300.0
2012-06-07 14:00:00,387.04,387.41,386.94,387.41,2100.0,387.04,387.41,386.94,387.41,2100.0
2012-06-07 14:05:00,387.35,387.56,387.21,387.21,3600.0,387.35,387.56,387.21,387.21,3600.0
2012-06-07 14:10:00,387.34,387.55,387.25,387.49,700.0,387.34,387.55,387.25,387.49,700.0
2012-06-07 14:15:00,387.4,387.74,387.4,387.74,2300.0,387.4,387.74,387.4,387.74,2300.0
2012-06-07 14:20:00,387.72,387.75,387.54,387.69,3300.0,387.72,387.75,387.54,387.69,3300.0
2012-06-07 14:25:00,387.56,387.91,387.56,387.69,2700.0,387.56,387.91,387.56,387.69,2700.0
2012-06-07 14:30:00,387.82,387.95,387.73,387.92,3200.0,387.82,387.95,387.73,387.92,3200.0
2012-06-07 14:35:00,387.85,388.0,387.74,387.87,4900.0,387.85,388.0,387.74,387.87,4900.0
2012-06-07 14:40:00,387.89,387.96,387.74,387.86,5900.0,387.89,387.96,387.74,387.86,5900.0
2012-06-07 14:45:00,387.92,387.94,387.77,387.92,4800.0,387.92,387.94,387.77,387.92,4800.0
2012-06-07 14:50:00,387.88,387.88,387.34,387.35,13100.0,387.88,387.88,387.34,387.35,13100.0
2012-06-07 14:55:00,387.56,387.86,387.48,387.6,5900.0,387.56,387.86,387.48,387.6,5900.0
2012-06-07 15:00:00,387.6,387.69,387.4,387.45,2900.0,387.6,387.69,387.4,387.45,2900.0
2012-06-07 15:05:00,387.35,387.52,387.13,387.49,4600.0,387.35,387.52,387.13,387.49,4600.0
2012-06-07 15:10:00,387.49,387.59,387.11,387.16,3600.0,387.49,387.59,387.11,387.16,3600.0
2012-06-07 15:15:00,387.15,387.15,386.56,386.84,6700.0,387.15,387.15,386.56,386.84,6700.0
2012-06-07 15:20:00,386.77,387.14,386.47,387.03,2800.0,386.77,387.14,386.47,387.03,2800.0
2012-06-07 15:25:00,386.97,387.08,386.66,386.66,1500.0,386.97,387.08,386.66,386.66,1500.0
2012-06-07 15:30:00,386.66,387.0,386.42,386.53,6800.0,386.66,387.0,386.42,386.53,6800.0
2012-06-07 15:35:00,386.59,386.66,385.4,385.42,11500.0,386.59,386.66,385.4,385.42,11500.0
2012-06-07 15:40:00,385.73,386.04,385.06,385.38,8000.0,385.73,386.04,385.06,385.38,8000.0
2012-06-07 15:45:00,385.32,385.48,384.63,384.8,7800.0,385.32,385.48,384.63,384.8,7800.0
2012-06-07 15:50:00,384.8,384.84,383.94,383.98,8900.0,384.8,384.84,383.94,383.98,8900.0
2012-06-07 15:55:00,383.98,384.47,383.95,384.14,31600.0,383.98,384.47,383.95,384.14,31600.0
2012-06-08 09:30:00,385.53,385.53,381.67,384.55,3100.0,385.53,385.53,381.67,384.55,3100.0
2012-06-08 09:35:00,383.87,386.36,383.87,386.36,1600.0,383.87,386.36,383.87,386.36,1600.0
2012-06-08 09:40:00,385.93,385.93,384.08,384.69,4000.0,385.93,385.93,384.08,384.69,4000.0
2012-06-08 09:45:00,384.79,385.42,384.78,385.42,800.0,384.79,385.42,384.78,385.42,800.0
2012-06-08 09:50:00,385.19,385.3,384.76,385.3,300.0,385.19,385.3,384.76,385.3,300.0
2012-06-08 09:55:00,385.64,386.43,385.12,385.12,2200.0,385.64,386.43,385.12,385.12,2200.0
2012-06-08 10:00:00,385.18,385.68,383.61,383.61,4500.0,385.18,385.68,383.61,383.61,4500.0
2012-06-08 10:05:00,384.03,384.55,383.6,383.6,4300.0,384.03,384.55,383.6,383.6,4300.0
2012-06-08 10:10:00,383.68,383.68,382.61,382.61,3300.0,383.68,383.68,382.61,382.61,3300.0
2012-06-08 10:15:00,382.43,383.62,382.43,382.69,1600.0,382.43,383.62,382.43,382.69,1600.0
2012-06-08 10:20:00,382.7,382.7,381.63,382.22,3200.0,382.7,382.7,381.63,382.22,3200.0
2012-06-08 10:25:00,382.28,383.53,382.25,383.28,4500.0,382.28,383.53,382.25,383.28,4500.0
2012-06-08 10:30:00,383.19,384.06,382.98,384.02,1900.0,383.19,384.06,382.98,384.02,1900.0
2012-06-08 10:35:00,384.17,384.54,384.09,384.12,1500.0,384.17,384.54,384.09,384.12,1500.0
2012-06-08 10:40:00,384.05,384.44,383.79,384.44,1000.0,384.05,384.44,383.79,384.44,1000.0
2012-06-08 10:45:00,384.38,384.96,384.38,384.64,700.0,384.38,384.96,384.38,384.64,700.0
2012-06-08 10:50:00,384.9,385.0,384.55,384.62,3900.0,384.9,385.0,384.55,384.62,3900.0
2012-06-08 10:55:00,384.85,384.85,384.49,384.7,4900.0,384.85,384.85,384.49,384.7,4900.0
2012-06-08 11:00:00,384.33,384.42,383.99,384.42,1900.0,384.33,384.42,383.99,384.42,1900.0
2012-06-08 11:05:00,384.09,384.17,383.58,383.89,1300.0,384.09,384.17,383.58,383.89,1300.0
2012-06-08 11:10:00,383.67,383.7,383.32,383.43,600.0,383.67,383.7,383.32,383.43,600.0
2012-06-08 11:15:00,383.26,383.33,382.82,382.86,1600.0,383.26,383.33,382.82,382.86,1600.0
2012-06-08 11:20:00,382.91,383.71,382.77,383.51,2200.0,382.91,383.71,382.77,383.51,2200.0
2012-06-08 11:25:00,384.12,384.58,384.09,384.58,1500.0,384.12,384.58,384.09,384.58,1500.0
2012-06-08 11:30:00,384.6,385.0,384.55,384.69,4100.0,384.6,385.0,384.55,384.69,4100.0
2012-06-08 11:35:00,384.17,384.34,384.08,384.09,500.0,384.17,384.34,384.08,384.09,500.0
2012-06-08 11:40:00,384.2,384.2,384.1,384.15,300.0,384.2,384.2,384.1,384.15,300.0
2012-06-08 11:45:00,384.3,384.44,384.14,384.14,700.0,384.3,384.44,384.14,384.14,700.0
2012-06-08 11:50:00,384.49,384.65,384.45,384.65,900.0,384.49,384.65,384.45,384.65,900.0
2012-06-08 11:55:00,384.44,384.68,384.17,384.24,2600.0,384.44,384.68,384.17,384.24,2600.0
2012-06-08 12:00:00,384.28,384.43,384.28,384.34,600.0,384.28,384.43,384.28,384.34,600.0
2012-06-08 12:05:00,384.21,384.64,384.21,384.56,1900.0,384.21,384.64,384.21,384.56,1900.0
2012-06-08 12:10:00,384.5,384.79,384.5,384.66,1100.0,384.5,384.79,384.5,384.66,1100.0
2012-06-08 12:15:00,384.68,384.7,384.68,384.7,200.0,384.68,384.7,384.68,384.7,200.0
2012-06-08 12:20:00,384.65,384.65,384.38,384.45,1700.0,384.65,384.65,384.38,384.45,1700.0
2012-06-08 12:25:00,384.38,384.38,384.26,384.33,1300.0,384.38,384.38,384.26,384.33,1300.0
2012-06-08 12:30:00,384.26,384.94,384.26,384.94,2000.0,384.26,384.94,384.26,384.94,2000.0
2012-06-08 12:35:00,384.94,384.96,384.74,384.74,1300.0,384.94,384.96,384.74,384.74,1300.0
2012-06-08 12:40:00,384.74,384.96,384.74,384.96,2000.0,384.74,384.96,384.74,384.96,2000.0
2012-06-08 12:45:00,384.84,384.92,384.52,384.92,1400.0,384.84,384.92,384.52,384.92,1400.0
2012-06-08 12:50:00,384.92,384.92,384.92,384.92,0.0,384.92,384.92,384.92,384.92,0.0
2012-06-08 12:55:00,384.72,384.72,384.54,384.58,1300.0,384.72,384.72,384.54,384.58,1300.0
2012-06-08 13:00:00,384.63,385.32,384.63,385.3,6400.0,384.63,385.32,384.63,385.3,6400.0
2012-06-08 13:05:00,385.04,385.24,385.04,385.16,800.0,385.04,385.24,385.04,385.16,800.0
2012-06-08 13:10:00,385.44,385.96,385.44,385.75,2800.0,385.44,385.96,385.44,385.75,2800.0
2012-06-08 13:15:00,385.74,385.92,385.37,385.66,2300.0,385.74,385.92,385.37,385.66,2300.0
2012-06-08 13:20:00,385.85,386.25,385.61,386.25,2000.0,385.85,386.25,385.61,386.25,2000.0
2012-06-08 13:25:00,386.2,386.23,385.74,386.04,5200.0,386.2,386.23,385.74,386.04,5200.0
2012-06-08 13:30:00,385.99,386.02,385.87,385.88,1600.0,385.99,386.02,385.87,385.88,1600.0
2012-06-08 13:35:00,385.68,386.08,385.68,386.08,800.0,385.68,386.08,385.68,386.08,800.0
2012-06-08 13:40:00,386.12,386.42,386.12,386.29,900.0,386.12,386.42,386.12,386.29,900.0
2012-06-08 13:45:00,386.31,386.31,385.92,385.94,900.0,386.31,386.31,385.92,385.94,900.0
2012-06-08 13:50:00,386.4,386.4,386.4,386.4,100.0,386.4,386.4,386.4,386.4,100.0
2012-06-08 13:55:00,386.16,386.28,385.63,385.63,3800.0,386.16,386.28,385.63,385.63,3800.0
2012-06-08 14:00:00,385.63,386.09,385.63,386.09,200.0,385.63,386.09,385.63,386.09,200.0
2012-06-08 14:05:00,386.12,386.12,385.96,386.08,1300.0,386.12,386.12,385.96,386.08,1300.0
2012-06-08 14:10:00,386.02,386.02,385.64,385.64,400.0,386.02,386.02,385.64,385.64,400.0
2012-06-08 14:15:00,385.64,385.96,384.9,385.27,3500.0,385.64,385.96,384.9,385.27,3500.0
2012-06-08 14:20:00,385.34,385.79,384.9,385.79,4100.0,385.34,385.79,384.9,385.79,4100.0
2012-06-08 14:25:00,385.92,385.94,385.04,385.25,1500.0,385.92,385.94,385.04,385.25,1500.0
2012-06-08 14:30:00,385.2,385.53,384.97,385.09,3900.0,385.2,385.53,384.97,385.09,3900.0
2012-06-08 14:35:00,385.18,385.63,385.04,385.54,3100.0,385.18,385.63,385.04,385.54,3100.0
2012-06-08 14:40:00,385.78,386.1,385.64,385.87,5500.0,385.78,386.1,385.64,385.87,5500.0
2012-06-08 14:45:00,386.12,386.42,385.63,385.93,6100.0,386.12,386.42,385.63,385.93,6100.0
2012-06-08 14:50:00,385.93,386.64,385.84,385.84,10100.0,385.93,386.64,385.84,385.84,10100.0
2012-06-08 14:55:00,385.96,385.96,385.47,385.5,1600.0,385.96,385.96,385.47,385.5,1600.0
2012-06-08 15:00:00,385.52,385.86,385.52,385.85,2700.0,385.52,385.86,385.52,385.85,2700.0
2012-06-08 15:05:00,385.66,385.72,385.11,385.12,2200.0,385.66,385.72,385.11,385.12,2200.0
2012-06-08 15:10:00,385.06,385.75,385.06,385.33,3400.0,385.06,385.75,385.06,385.33,3400.0
2012-06-08 15:15:00,385.35,385.4,385.12,385.29,4200.0,385.35,385.4,385.12,385.29,4200.0
2012-06-08 15:20:00,385.31,385.56,385.13,385.53,5700.0,385.31,385.56,385.13,385.53,5700.0
2012-06-08 15:25:00,385.32,385.62,385.32,385.37,2500.0,385.32,385.62,385.32,385.37,2500.0
2012-06-08 15:30:00,385.45,385.83,385.39,385.44,8200.0,385.45,385.83,385.39,385.44,8200.0
2012-06-08 15:35:00,385.42,385.57,384.7,385.01,4600.0,385.42,385.57,384.7,385.01,4600.0
2012-06-08 15:40:00,385.03,385.3,384.63,385.3,6900.0,385.03,385.3,384.63,385.3,6900.0
2012-06-08 15:45:00,385.3,386.12,385.3,385.95,6200.0,385.3,386.12,385.3,385.95,6200.0
2012-06-08 15:50:00,385.83,385.96,385.01,385.06,17700.0,385.83,385.96,385.01,385.06,17700.0
2012-06-08 15:55:00,385.25,386.48,385.19,385.75,38000.0,385.25,386.48,385.19,385.75,38000.0
2012-06-11 09:30:00,389.59,389.59,385.57,387.53,7000.0,389.59,389.59,385.57,387.53,7000.0
2012-06-11 09:35:00,387.58,387.81,386.83,387.81,1400.0,387.58,387.81,386.83,387.81,1400.0
2012-06-11 09:40:00,388.07,388.82,387.5,387.51,2300.0,388.07,388.82,387.5,387.51,2300.0
2012-06-11 09:45:00,387.77,388.36,387.44,388.05,6700.0,387.77,388.36,387.44,388.05,6700.0
2012-06-11 09:50:00,387.5,387.68,386.49,386.66,4000.0,387.5,387.68,386.49,386.66,4000.0
2012-06-11 09:55:00,386.65,386.92,386.16,386.76,2600.0,386.65,386.92,386.16,386.76,2600.0
2012-06-11 10:00:00,386.7,387.23,386.23,386.51,6800.0,386.7,387.23,386.23,386.51,6800.0
2012-06-11 10:05:00,386.39,386.96,386.36,386.47,6800.0,386.39,386.96,386.36,386.47,6800.0
2012-06-11 10:10:00,386.25,386.3,385.58,385.58,2400.0,386.25,386.3,385.58,385.58,2400.0
2012-06-11 10:15:00,385.58,386.36,385.58,385.69,3800.0,385.58,386.36,385.58,385.69,3800.0
2012-06-11 10:20:00,385.83,385.83,384.97,385.25,1700.0,385.83,385.83,384.97,385.25,1700.0
2012-06-11 10:25:00,385.31,385.61,385.12,385.3,2900.0,385.31,385.61,385.12,385.3,2900.0
2012-06-11 10:30:00,384.81,386.07,384.81,385.84,2800.0,384.81,386.07,384.81,385.84,2800.0
2012-06-11 10:35:00,386.07,386.22,385.98,386.11,1500.0,386.07,386.22,385.98,386.11,1500.0
2012-06-11 10:40:00,385.98,386.43,385.65,386.09,4600.0,385.98,386.43,385.65,386.09,4600.0
2012-06-11 10:45:00,386.12,386.42,386.07,386.31,3700.0,386.12,386.42,386.07,386.31,3700.0
2012-06-11 10:50:00,386.18,386.73,385.92,386.54,3000.0,386.18,386.73,385.92,386.54,3000.0
2012-06-11 10:55:00,386.46,386.48,385.85,386.05,2200.0,386.46,386.48,385.85,386.05,2200.0
2012-06-11 11:00:00,386.18,386.77,386.15,386.38,5100.0,386.18,386.77,386.15,386.38,5100.0
2012-06-11 11:05:00,386.43,387.05,386.43,387.05,2100.0,386.43,387.05,386.43,387.05,2100.0
2012-06-11 11:10:00,387.1,387.1,386.39,386.39,2300.0,387.1,387.1,386.39,386.39,2300.0
2012-06-11 11:15:00,386.4,386.74,386.04,386.04,3700.0,386.4,386.74,386.04,386.04,3700.0
2012-06-11 11:20:00,386.04,386.67,385.71,386.26,13400.0,386.04,386.67,385.71,386.26,13400.0
2012-06-11 11:25:00,386.39,386.78,386.19,386.36,4700.0,386.39,386.78,386.19,386.36,4700.0
2012-06-11 11:30:00,386.23,386.78,385.92,385.92,3500.0,386.23,386.78,385.92,385.92,3500.0
2012-06-11 11:35:00,386.02,386.65,386.02,386.62,500.0,386.02,386.65,386.02,386.62,500.0
2012-06-11 11:40:00,386.45,386.45,385.97,386.38,2700.0,386.45,386.45,385.97,386.38,2700.0
2012-06-11 11:45:00,386.2,386.56,386.2,386.51,1500.0,386.2,386.56,386.2,386.51,1500.0
2012-06-11 11:50:00,386.7,386.7,385.2,385.22,8200.0,386.7,386.7,385.2,385.22,8200.0
2012-06-11 11:55:00,385.64,386.53,385.62,386.5,3700.0,385.64,386.53,385.62,386.5,3700.0
2012-06-11 12:00:00,386.38,386.45,386.12,386.45,4500.0,386.38,386.45,386.12,386.45,4500.0
2012-06-11 12:05:00,386.5,386.8,386.18,386.3,2600.0,386.5,386.8,386.18,386.3,2600.0
2012-06-11 12:10:00,386.42,386.76,386.02,386.16,10000.0,386.42,386.76,386.02,386.16,10000.0
2012-06-11 12:15:00,386.09,386.22,385.9,386.21,2000.0,386.09,386.22,385.9,386.21,2000.0
2012-06-11 12:20:00,386.21,386.21,385.75,385.76,2600.0,386.21,386.21,385.75,385.76,2600.0
2012-06-11 12:25:00,386.07,386.27,386.04,386.27,1900.0,386.07,386.27,386.04,386.27,1900.0
2012-06-11 12:30:00,386.39,386.49,386.27,386.27,500.0,386.39,386.49,386.27,386.27,500.0
2012-06-11 12:35:00,386.47,386.74,386.0,386.61,4600.0,386.47,386.74,386.0,386.61,4600.0
2012-06-11 12:40:00,386.5,386.65,385.87,386.6,8700.0,386.5,386.65,385.87,386.6,8700.0
2012-06-11 12:45:00,386.59,386.59,385.85,386.45,6700.0,386.59,386.59,385.85,386.45,6700.0
2012-06-11 12:50:00,386.57,386.57,385.91,386.13,2700.0,386.57,386.57,385.91,386.13,2700.0
2012-06-11 12:55:00,385.92,386.08,385.75,386.03,2400.0,385.92,386.08,385.75,386.03,2400.0
2012-06-11 13:00:00,386.09,386.33,385.92,386.33,3300.0,386.09,386.33,385.92,386.33,3300.0
2012-06-11 13:05:00,386.38,386.71,386.36,386.59,1800.0,386.38,386.71,386.36,386.59,1800.0
2012-06-11 13:10:00,386.41,386.6,385.96,386.6,6500.0,386.41,386.6,385.96,386.6,6500.0
2012-06-11 13:15:00,386.6,386.87,386.6,386.68,3600.0,386.6,386.87,386.6,386.68,3600.0
2012-06-11 13:20:00,386.97,386.97,386.01,386.14,9600.0,386.97,386.97,386.01,386.14,9600.0
2012-06-11 13:25:00,386.1,386.36,385.45,386.36,9300.0,386.1,386.36,385.45,386.36,9300.0
2012-06-11 13:30:00,386.3,386.48,385.64,385.78,3700.0,386.3,386.48,385.64,385.78,3700.0
2012-06-11 13:35:00,385.79,385.95,385.45,385.5,2600.0,385.79,385.95,385.45,385.5,2600.0
2012-06-11 13:40:00,385.37,385.37,385.03,385.23,1600.0,385.37,385.37,385.03,385.23,1600.0
2012-06-11 13:45:00,385.35,385.35,385.09,385.18,1100.0,385.35,385.35,385.09,385.18,1100.0
2012-06-11 13:50:00,385.12,385.36,385.0,385.12,3600.0,385.12,385.36,385.0,385.12,3600.0
2012-06-11 13:55:00,385.11,385.11,384.2,384.4,2400.0,385.11,385.11,384.2,384.4,2400.0
2012-06-11 14:00:00,384.05,384.57,383.99,384.4,6100.0,384.05,384.57,383.99,384.4,6100.0
2012-06-11 14:05:00,384.41,384.45,384.01,384.01,2000.0,384.41,384.45,384.01,384.01,2000.0
2012-06-11 14:10:00,383.96,384.38,383.81,384.05,3500.0,383.96,384.38,383.81,384.05,3500.0
2012-06-11 14:15:00,384.18,384.45,383.95,384.33,4000.0,384.18,384.45,383.95,384.33,4000.0
2012-06-11 14:20:00,384.3,384.52,384.28,384.52,2700.0,384.3,384.52,384.28,384.52,2700.0
2012-06-11 14:25:00,384.39,384.56,384.25,384.25,2000.0,384.39,384.56,384.25,384.25,2000.0
2012-06-11 14:30:00,384.55,385.21,384.55,384.91,1900.0,384.55,385.21,384.55,384.91,1900.0
2012-06-11 14:35:00,384.91,384.91,384.56,384.56,2100.0,384.91,384.91,384.56,384.56,2100.0
2012-06-11 14:40:00,384.55,384.75,384.55,384.58,1500.0,384.55,384.75,384.55,384.58,1500.0
2012-06-11 14:45:00,384.37,384.64,384.37,384.56,1500.0,384.37,384.64,384.37,384.56,1500.0
2012-06-11 14:50:00,384.45,384.98,384.45,384.51,4000.0,384.45,384.98,384.45,384.51,4000.0
2012-06-11 14:55:00,384.53,384.93,384.53,384.93,900.0,384.53,384.93,384.53,384.93,900.0
2012-06-11 15:00:00,384.91,384.91,384.24,384.24,1600.0,384.91,384.91,384.24,384.24,1600.0
2012-06-11 15:05:00,384.24,384.51,384.05,384.2,6100.0,384.24,384.51,384.05,384.2,6100.0
2012-06-11 15:10:00,384.36,384.52,384.17,384.23,3500.0,384.36,384.52,384.17,384.23,3500.0
2012-06-11 15:15:00,384.3,384.38,384.01,384.3,7500.0,384.3,384.38,384.01,384.3,7500.0
2012-06-11 15:20:00,384.41,384.41,383.95,384.08,7900.0,384.41,384.41,383.95,384.08,7900.0
2012-06-11 15:25:00,384.05,384.09,383.32,383.82,5900.0,384.05,384.09,383.32,383.82,5900.0
2012-06-11 15:30:00,383.91,384.55,383.82,384.25,10200.0,383.91,384.55,383.82,384.25,10200.0
2012-06-11 15:35:00,384.26,384.48,384.03,384.29,15500.0,384.26,384.48,384.03,384.29,15500.0
2012-06-11 15:40:00,384.56,385.09,384.5,384.55,3500.0,384.56,385.09,384.5,384.55,3500.0
2012-06-11 15:45:00,384.5,384.53,383.58,384.14,18600.0,384.5,384.53,383.58,384.14,18600.0
2012-06-11 15:50:00,384.09,384.44,382.92,382.95,23100.0,384.09,384.44,382.92,382.95,23100.0
2012-06-11 15:55:00,383.01,383.01,382.22,382.34,9100.0,383.01,383.01,382.22,382.34,9100.0
2012-06-12 09:30:00,382.31,385.38,382.31,384.45,2900.0,382.31,385.38,382.31,384.45,2900.0
2012-06-12 09:35:00,384.47,385.42,384.47,384.75,1100.0,384.47,385.42,384.47,384.75,1100.0
2012-06-12 09:40:00,385.45,385.45,384.44,384.44,1600.0,385.45,385.45,384.44,384.44,1600.0
2012-06-12 09:45:00,384.85,384.85,383.46,383.46,3000.0,384.85,384.85,383.46,383.46,3000.0
2012-06-12 09:50:00,383.97,384.48,383.92,384.32,2300.0,383.97,384.48,383.92,384.32,2300.0
2012-06-12 09:55:00,384.32,384.57,383.92,384.26,2100.0,384.32,384.57,383.92,384.26,2100.0
2012-06-12 10:00:00,384.62,384.79,383.92,384.09,5700.0,384.62,384.79,383.92,384.09,5700.0
2012-06-12 10:05:00,384.09,384.31,384.02,384.2,5400.0,384.09,384.31,384.02,384.2,5400.0
2012-06-12 10:10:00,384.27,384.33,382.88,382.88,2500.0,384.27,384.33,382.88,382.88,2500.0
2012-06-12 10:15:00,383.09,383.69,383.01,383.06,1800.0,383.09,383.69,383.01,383.06,1800.0
2012-06-12 10:20:00,383.05,383.4,383.05,383.4,200.0,383.05,383.4,383.05,383.4,200.0
2012-06-12 10:25:00,383.45,383.93,383.45,383.45,1000.0,383.45,383.93,383.45,383.45,1000.0
2012-06-12 10:30:00,383.3,383.41,382.88,383.01,1800.0,383.3,383.41,382.88,383.01,1800.0
2012-06-12 10:35:00,382.95,383.13,382.88,382.92,1000.0,382.95,383.13,382.88,382.92,1000.0
2012-06-12 10:40:00,382.91,383.18,382.67,382.74,2100.0,382.91,383.18,382.67,382.74,2100.0
2012-06-12 10:45:00,382.73,383.07,382.73,382.74,1100.0,382.73,383.07,382.73,382.74,1100.0
2012-06-12 10:50:00,383.32,383.32,382.92,383.01,2300.0,383.32,383.32,382.92,383.01,2300.0
2012-06-12 10:55:00,383.04,383.28,383.04,383.08,1800.0,383.04,383.28,383.04,383.08,1800.0
2012-06-12 11:00:00,383.07,384.0,383.07,383.61,10300.0,383.07,384.0,383.07,383.61,10300.0
2012-06-12 11:05:00,383.72,384.5,383.72,384.26,4600.0,383.72,384.5,383.72,384.26,4600.0
2012-06-12 11:10:00,384.49,384.7,384.31,384.58,2500.0,384.49,384.7,384.31,384.58,2500.0
2012-06-12 11:15:00,384.76,384.76,384.18,384.2,900.0,384.76,384.76,384.18,384.2,900.0
2012-06-12 11:20:00,384.57,385.3,384.57,385.09,1400.0,384.57,385.3,384.57,385.09,1400.0
2012-06-12 11:25:00,385.07,385.07,384.93,384.96,300.0,385.07,385.07,384.93,384.96,300.0
2012-06-12 11:30:00,384.94,384.94,384.72,384.72,700.0,384.94,384.94,384.72,384.72,700.0
2012-06-12 11:35:00,384.74,385.03,384.64,385.03,1900.0,384.74,385.03,384.64,385.03,1900.0
2012-06-12 11:40:00,385.06,385.66,385.06,385.66,700.0,385.06,385.66,385.06,385.66,700.0
2012-06-12 11:45:00,385.35,385.51,384.5,384.52,2600.0,385.35,385.51,384.5,384.52,2600.0
2012-06-12 11:50:00,384.48,384.51,384.48,384.48,300.0,384.48,384.51,384.48,384.48,300.0
2012-06-12 11:55:00,384.5,384.58,384.38,384.38,900.0,384.5,384.58,384.38,384.38,900.0
2012-06-12 12:00:00,384.64,384.88,383.06,383.2,13800.0,384.64,384.88,383.06,383.2,13800.0
2012-06-12 12:05:00,383.46,383.48,382.83,383.29,8100.0,383.46,383.48,382.83,383.29,8100.0
2012-06-12 12:10:00,383.03,383.29,383.03,383.29,1600.0,383.03,383.29,383.03,383.29,1600.0
2012-06-12 12:15:00,383.05,383.14,382.82,383.1,3200.0,383.05,383.14,382.82,383.1,3200.0
2012-06-12 12:20:00,383.13,383.45,383.09,383.45,1600.0,383.13,383.45,383.09,383.45,1600.0
2012-06-12 12:25:00,383.89,384.07,383.62,383.63,1400.0,383.89,384.07,383.62,383.63,1400.0
2012-06-12 12:30:00,383.63,384.03,383.63,383.93,1400.0,383.63,384.03,383.63,383.93,1400.0
2012-06-12 12:35:00,384.08,384.16,383.68,383.68,1200.0,384.08,384.16,383.68,383.68,1200.0
2012-06-12 12:40:00,383.8,383.94,383.65,383.77,1500.0,383.8,383.94,383.65,383.77,1500.0
2012-06-12 12:45:00,383.59,383.64,383.55,383.64,400.0,383.59,383.64,383.55,383.64,400.0
2012-06-12 12:50:00,383.53,383.71,383.53,383.67,1600.0,383.53,383.71,383.53,383.67,1600.0
2012-06-12 12:55:00,383.51,383.61,383.27,383.61,2800.0,383.51,383.61,383.27,383.61,2800.0
2012-06-12 13:00:00,383.53,383.53,383.4,383.53,300.0,383.53,383.53,383.4,383.53,300.0
2012-06-12 13:05:00,383.27,383.78,383.27,383.64,2100.0,383.27,383.78,383.27,383.64,2100.0
2012-06-12 13:10:00,383.82,384.46,383.71,384.46,1800.0,383.82,384.46,383.71,384.46,1800.0
2012-06-12 13:15:00,384.45,384.61,384.27,384.61,1100.0,384.45,384.61,384.27,384.61,1100.0
2012-06-12 13:20:00,384.47,384.57,384.41,384.43,800.0,384.47,384.57,384.41,384.43,800.0
2012-06-12 13:25:00,384.21,384.31,384.21,384.31,200.0,384.21,384.31,384.21,384.31,200.0
2012-06-12 13:30:00,384.04,384.3,384.04,384.25,1800.0,384.04,384.3,384.04,384.25,1800.0
2012-06-12 13:35:00,384.22,384.28,383.88,383.88,4100.0,384.22,384.28,383.88,383.88,4100.0
2012-06-12 13:40:00,384.05,384.33,383.99,384.0,1700.0,384.05,384.33,383.99,384.0,1700.0
2012-06-12 13:45:00,383.95,384.11,383.47,383.58,1300.0,383.95,384.11,383.47,383.58,1300.0
2012-06-12 13:50:00,383.63,383.9,383.18,383.18,4200.0,383.63,383.9,383.18,383.18,4200.0
2012-06-12 13:55:00,383.36,383.81,383.17,383.17,2500.0,383.36,383.81,383.17,383.17,2500.0
2012-06-12 14:00:00,383.37,383.54,383.25,383.38,900.0,383.37,383.54,383.25,383.38,900.0
2012-06-12 14:05:00,383.6,383.91,383.38,383.91,1800.0,383.6,383.91,383.38,383.91,1800.0
2012-06-12 14:10:00,383.6,384.09,383.6,383.94,1100.0,383.6,384.09,383.6,383.94,1100.0
2012-06-12 14:15:00,384.15,384.15,383.78,383.86,1500.0,384.15,384.15,383.78,383.86,1500.0
2012-06-12 14:20:00,383.93,383.93,383.86,383.86,300.0,383.93,383.93,383.86,383.86,300.0
2012-06-12 14:25:00,383.9,384.19,383.89,383.89,3000.0,383.9,384.19,383.89,383.89,3000.0
2012-06-12 14:30:00,384.23,384.5,383.9,384.5,2900.0,384.23,384.5,383.9,384.5,2900.0
2012-06-12 14:35:00,384.89,385.08,384.48,384.98,2300.0,384.89,385.08,384.48,384.98,2300.0
2012-06-12 14:40:00,384.87,384.87,384.3,384.3,3000.0,384.87,384.87,384.3,384.3,3000.0
2012-06-12 14:45:00,384.47,385.43,384.47,385.0,1300.0,384.47,385.43,384.47,385.0,1300.0
2012-06-12 14:50:00,384.9,385.02,384.52,384.96,1800.0,384.9,385.02,384.52,384.96,1800.0
2012-06-12 14:55:00,384.85,385.56,384.85,385.4,2100.0,384.85,385.56,384.85,385.4,2100.0
2012-06-12 15:00:00,385.21,385.53,385.08,385.52,3400.0,385.21,385.53,385.08,385.52,3400.0
2012-06-12 15:05:00,385.31,385.61,385.0,385.28,4200.0,385.31,385.61,385.0,385.28,4200.0
2012-06-12 15:10:00,385.28,385.35,384.87,384.87,4700.0,385.28,385.35,384.87,384.87,4700.0
2012-06-12 15:15:00,384.87,385.23,384.76,385.22,2400.0,384.87,385.23,384.76,385.22,2400.0
2012-06-12 15:20:00,385.19,385.19,384.89,385.05,2400.0,385.19,385.19,384.89,385.05,2400.0
2012-06-12 15:25:00,385.04,385.56,384.96,385.56,3300.0,385.04,385.56,384.96,385.56,3300.0
2012-06-12 15:30:00,385.49,385.49,384.75,384.83,4700.0,385.49,385.49,384.75,384.83,4700.0
2012-06-12 15:35:00,384.74,385.28,384.68,384.68,3000.0,384.74,385.28,384.68,384.68,3000.0
2012-06-12 15:40:00,384.78,385.48,384.64,385.33,12200.0,384.78,385.48,384.64,385.33,12200.0
2012-06-12 15:45:00,385.0,385.67,384.99,385.4,8200.0,385.0,385.67,384.99,385.4,8200.0
2012-06-12 15:50:00,385.43,385.8,385.18,385.77,6900.0,385.43,385.8,385.18,385.77,6900.0
2012-06-12 15:55:00,385.64,386.86,385.38,386.69,44500.0,385.64,386.86,385.38,386.69,44500.0
2012-06-13 09:30:00,385.44,386.13,384.38,384.96,3100.0,385.44,386.13,384.38,384.96,3100.0
2012-06-13 09:35:00,384.94,387.11,384.87,386.35,4400.0,384.94,387.11,384.87,386.35,4400.0
2012-06-13 09:40:00,386.06,387.11,386.01,387.11,6000.0,386.06,387.11,386.01,387.11,6000.0
2012-06-13 09:45:00,387.03,387.24,386.69,387.24,3700.0,387.03,387.24,386.69,387.24,3700.0
2012-06-13 09:50:00,387.22,387.93,386.99,387.16,5800.0,387.22,387.93,386.99,387.16,5800.0
2012-06-13 09:55:00,387.25,387.96,386.39,387.96,10800.0,387.25,387.96,386.39,387.96,10800.0
2012-06-13 10:00:00,387.77,387.77,386.7,387.15,4900.0,387.77,387.77,386.7,387.15,4900.0
2012-06-13 10:05:00,387.12,387.84,386.96,387.68,4700.0,387.12,387.84,386.96,387.68,4700.0
2012-06-13 10:10:00,387.78,388.6,387.69,388.57,2900.0,387.78,388.6,387.69,388.57,2900.0
2012-06-13 10:15:00,388.57,388.6,388.11,388.25,8300.0,388.57,388.6,388.11,388.25,8300.0
2012-06-13 10:20:00,388.29,388.81,387.8,388.19,8700.0,388.29,388.81,387.8,388.19,8700.0
2012-06-13 10:25:00,388.19,388.58,387.87,388.58,5600.0,388.19,388.58,387.87,388.58,5600.0
2012-06-13 10:30:00,388.8,388.94,388.45,388.7,3100.0,388.8,388.94,388.45,388.7,3100.0
2012-06-13 10:35:00,388.68,389.03,388.15,388.3,2800.0,388.68,389.03,388.15,388.3,2800.0
2012-06-13 10:40:00,388.53,388.77,388.45,388.77,1700.0,388.53,388.77,388.45,388.77,1700.0
2012-06-13 10:45:00,389.08,389.44,388.88,388.99,9000.0,389.08,389.44,388.88,388.99,9000.0
2012-06-13 10:50:00,389.0,389.24,389.0,389.12,1700.0,389.0,389.24,389.0,389.12,1700.0
2012-06-13 10:55:00,389.0,389.61,388.89,389.61,2800.0,389.0,389.61,388.89,389.61,2800.0
2012-06-13 11:00:00,389.16,389.3,387.88,388.43,2800.0,389.16,389.3,387.88,388.43,2800.0
2012-06-13 11:05:00,388.29,389.08,388.29,388.92,2600.0,388.29,389.08,388.29,388.92,2600.0
2012-06-13 11:10:00,388.94,389.18,388.88,389.13,4100.0,388.94,389.18,388.88,389.13,4100.0
2012-06-13 11:15:00,389.06,389.06,387.88,387.97,3600.0,389.06,389.06,387.88,387.97,3600.0
2012-06-13 11:20:00,388.48,388.56,387.63,388.02,6600.0,388.48,388.56,387.63,388.02,6600.0
2012-06-13 11:25:00,388.16,388.55,388.16,388.55,600.0,388.16,388.55,388.16,388.55,600.0
2012-06-13 11:30:00,388.7,388.73,388.24,388.45,4700.0,388.7,388.73,388.24,388.45,4700.0
2012-06-13 11:35:00,388.5,388.52,388.16,388.41,1300.0,388.5,388.52,388.16,388.41,1300.0
2012-06-13 11:40:00,388.6,388.65,388.41,388.53,1600.0,388.6,388.65,388.41,388.53,1600.0
2012-06-13 11:45:00,388.31,388.31,387.84,388.08,2000.0,388.31,388.31,387.84,388.08,2000.0
2012-06-13 11:50:00,388.07,388.22,387.85,388.17,6000.0,388.07,388.22,387.85,388.17,6000.0
2012-06-13 11:55:00,388.16,388.5,388.12,388.37,4100.0,388.16,388.5,388.12,388.37,4100.0
2012-06-13 12:00:00,388.39,388.54,388.24,388.44,2400.0,388.39,388.54,388.24,388.44,2400.0
2012-06-13 12:05:00,388.34,388.34,387.91,388.1,3900.0,388.34,388.34,387.91,388.1,3900.0
2012-06-13 12:10:00,388.09,388.45,388.09,388.27,1600.0,388.09,388.45,388.09,388.27,1600.0
2012-06-13 12:15:00,388.37,388.47,388.16,388.26,1700.0,388.37,388.47,388.16,388.26,1700.0
2012-06-13 12:20:00,388.47,388.66,388.46,388.66,800.0,388.47,388.66,388.46,388.66,800.0
2012-06-13 12:25:00,388.52,388.53,387.58,387.8,10700.0,388.52,388.53,387.58,387.8,10700.0
2012-06-13 12:30:00,387.93,388.23,387.91,388.13,4300.0,387.93,388.23,387.91,388.13,4300.0
2012-06-13 12:35:00,388.17,388.17,387.6,387.6,1100.0,388.17,388.17,387.6,387.6,1100.0
2012-06-13 12:40:00,387.66,388.0,387.0,387.0,5200.0,387.66,388.0,387.0,387.0,5200.0
2012-06-13 12:45:00,387.12,387.31,386.71,386.94,5500.0,387.12,387.31,386.71,386.94,5500.0
2012-06-13 12:50:00,387.14,387.54,387.1,387.35,2900.0,387.14,387.54,387.1,387.35,2900.0
2012-06-13 12:55:00,387.35,387.39,386.88,386.94,1400.0,387.35,387.39,386.88,386.94,1400.0
2012-06-13 13:00:00,386.81,386.96,386.67,386.96,500.0,386.81,386.96,386.67,386.96,500.0
2012-06-13 13:05:00,386.68,387.01,386.68,387.01,900.0,386.68,387.01,386.68,387.01,900.0
2012-06-13 13:10:00,387.26,387.82,387.09,387.69,1300.0,387.26,387.82,387.09,387.69,1300.0
2012-06-13 13:15:00,387.69,388.02,387.68,388.02,1200.0,387.69,388.02,387.68,388.02,1200.0
2012-06-13 13:20:00,387.83,388.01,387.83,387.94,500.0,387.83,388.01,387.83,387.94,500.0
2012-06-13 13:25:00,387.73,387.73,387.41,387.58,1100.0,387.73,387.73,387.41,387.58,1100.0
2012-06-13 13:30:00,387.61,387.9,387.61,387.9,700.0,387.61,387.9,387.61,387.9,700.0
2012-06-13 13:35:00,387.9,388.1,387.65,387.66,1600.0,387.9,388.1,387.65,387.66,1600.0
2012-06-13 13:40:00,387.61,387.61,387.31,387.31,400.0,387.61,387.61,387.31,387.31,400.0
2012-06-13 13:45:00,387.01,387.08,386.83,386.83,800.0,387.01,387.08,386.83,386.83,800.0
2012-06-13 13:50:00,386.76,386.87,386.55,386.7,1400.0,386.76,386.87,386.55,386.7,1400.0
2012-06-13 13:55:00,386.5,386.5,385.6,385.79,3800.0,386.5,386.5,385.6,385.79,3800.0
2012-06-13 14:00:00,385.83,385.93,385.7,385.93,1100.0,385.83,385.93,385.7,385.93,1100.0
2012-06-13 14:05:00,385.9,386.21,385.9,386.21,1500.0,385.9,386.21,385.9,386.21,1500.0
2012-06-13 14:10:00,386.18,386.29,386.06,386.24,3300.0,386.18,386.29,386.06,386.24,3300.0
2012-06-13 14:15:00,386.24,386.48,386.24,386.44,3300.0,386.24,386.48,386.24,386.44,3300.0
2012-06-13 14:20:00,386.75,387.04,386.52,387.04,1100.0,386.75,387.04,386.52,387.04,1100.0
2012-06-13 14:25:00,386.94,387.01,385.79,385.79,3000.0,386.94,387.01,385.79,385.79,3000.0
2012-06-13 14:30:00,385.9,386.05,385.52,385.54,5700.0,385.9,386.05,385.52,385.54,5700.0
2012-06-13 14:35:00,385.52,385.78,385.5,385.78,3500.0,385.52,385.78,385.5,385.78,3500.0
2012-06-13 14:40:00,385.79,385.91,385.37,385.4,5100.0,385.79,385.91,385.37,385.4,5100.0
2012-06-13 14:45:00,385.31,385.33,385.06,385.11,5000.0,385.31,385.33,385.06,385.11,5000.0
2012-06-13 14:50:00,385.18,385.23,385.0,385.0,2800.0,385.18,385.23,385.0,385.0,2800.0
2012-06-13 14:55:00,385.01,385.25,384.77,384.77,3000.0,385.01,385.25,384.77,384.77,3000.0
2012-06-13 15:00:00,384.79,384.82,384.24,384.7,4700.0,384.79,384.82,384.24,384.7,4700.0
2012-06-13 15:05:00,384.66,384.99,384.38,384.52,3500.0,384.66,384.99,384.38,384.52,3500.0
2012-06-13 15:10:00,384.5,384.5,384.01,384.1,3800.0,384.5,384.5,384.01,384.1,3800.0
2012-06-13 15:15:00,384.21,384.64,383.59,383.7,9300.0,384.21,384.64,383.59,383.7,9300.0
2012-06-13 15:20:00,383.52,383.71,382.86,383.22,5500.0,383.52,383.71,382.86,383.22,5500.0
2012-06-13 15:25:00,383.41,383.63,383.12,383.53,4700.0,383.41,383.63,383.12,383.53,4700.0
2012-06-13 15:30:00,383.22,383.32,382.66,382.66,7800.0,383.22,383.32,382.66,382.66,7800.0
2012-06-13 15:35:00,382.76,383.35,382.64,383.24,4300.0,382.76,383.35,382.64,383.24,4300.0
2012-06-13 15:40:00,383.19,383.19,382.68,383.04,2400.0,383.19,383.19,382.68,383.04,2400.0
2012-06-13 15:45:00,382.93,383.24,382.19,382.43,9000.0,382.93,383.24,382.19,382.43,9000.0
2012-06-13 15:50:00,382.44,382.98,382.21,382.24,5600.0,382.44,382.98,382.21,382.24,5600.0
2012-06-13 15:55:00,382.39,383.46,382.38,383.22,9200.0,382.39,383.46,382.38,383.22,9200.0
2012-06-14 09:30:00,384.87,387.59,384.67,386.13,7100.0,384.87,387.59,384.67,386.13,7100.0
2012-06-14 09:35:00,385.93,387.25,384.54,384.94,4600.0,385.93,387.25,384.54,384.94,4600.0
2012-06-14 09:40:00,384.42,384.71,383.51,384.22,3100.0,384.42,384.71,383.51,384.22,3100.0
2012-06-14 09:45:00,384.2,385.56,383.9,385.27,2400.0,384.2,385.56,383.9,385.27,2400.0
2012-06-14 09:50:00,385.43,385.52,384.89,385.24,1300.0,385.43,385.52,384.89,385.24,1300.0
2012-06-14 09:55:00,385.69,387.24,385.69,387.19,3400.0,385.69,387.24,385.69,387.19,3400.0
2012-06-14 10:00:00,387.14,387.34,386.61,387.27,3600.0,387.14,387.34,386.61,387.27,3600.0
2012-06-14 10:05:00,387.51,387.51,386.29,386.36,3300.0,387.51,387.51,386.29,386.36,3300.0
2012-06-14 10:10:00,386.28,386.4,385.96,386.18,1300.0,386.28,386.4,385.96,386.18,1300.0
2012-06-14 10:15:00,386.25,387.44,386.17,387.15,2200.0,386.25,387.44,386.17,387.15,2200.0
2012-06-14 10:20:00,386.92,386.92,386.24,386.29,2600.0,386.92,386.92,386.24,386.29,2600.0
2012-06-14 10:25:00,386.46,386.47,383.2,383.39,16800.0,386.46,386.47,383.2,383.39,16800.0
2012-06-14 10:30:00,383.54,383.75,383.16,383.49,4000.0,383.54,383.75,383.16,383.49,4000.0
2012-06-14 10:35:00,383.53,383.79,383.22,383.68,6200.0,383.53,383.79,383.22,383.68,6200.0
2012-06-14 10:40:00,383.68,383.88,383.19,383.75,19800.0,383.68,383.88,383.19,383.75,19800.0
2012-06-14 10:45:00,383.81,383.97,383.6,383.84,5800.0,383.81,383.97,383.6,383.84,5800.0
2012-06-14 10:50:00,383.82,384.0,383.6,383.85,14600.0,383.82,384.0,383.6,383.85,14600.0
2012-06-14 10:55:00,383.72,384.9,383.72,384.71,18800.0,383.72,384.9,383.72,384.71,18800.0
2012-06-14 11:00:00,384.74,385.36,384.68,385.07,4300.0,384.74,385.36,384.68,385.07,4300.0
2012-06-14 11:05:00,384.78,385.4,384.78,385.4,3600.0,384.78,385.4,384.78,385.4,3600.0
2012-06-14 11:10:00,385.53,385.95,385.27,385.95,1300.0,385.53,385.95,385.27,385.95,1300.0
2012-06-14 11:15:00,386.35,386.87,386.13,386.5,3000.0,386.35,386.87,386.13,386.5,3000.0
2012-06-14 11:20:00,386.75,386.96,386.44,386.9,6800.0,386.75,386.96,386.44,386.9,6800.0
2012-06-14 11:25:00,387.0,387.1,386.27,386.54,8500.0,387.0,387.1,386.27,386.54,8500.0
2012-06-14 11:30:00,386.39,386.65,386.34,386.5,3300.0,386.39,386.65,386.34,386.5,3300.0
2012-06-14 11:35:00,386.57,386.82,386.5,386.73,4800.0,386.57,386.82,386.5,386.73,4800.0
2012-06-14 11:40:00,386.87,386.87,386.46,386.63,2500.0,386.87,386.87,386.46,386.63,2500.0
2012-06-14 11:45:00,386.71,386.71,386.61,386.61,400.0,386.71,386.71,386.61,386.61,400.0
2012-06-14 11:50:00,386.77,387.0,386.65,386.65,2100.0,386.77,387.0,386.65,386.65,2100.0
2012-06-14 11:55:00,386.62,386.81,386.5,386.58,3100.0,386.62,386.81,386.5,386.58,3100.0
2012-06-14 12:00:00,386.57,386.91,386.42,386.61,4300.0,386.57,386.91,386.42,386.61,4300.0
2012-06-14 12:05:00,386.53,386.59,386.46,386.51,700.0,386.53,386.59,386.46,386.51,700.0
2012-06-14 12:10:00,386.59,386.59,386.36,386.51,1700.0,386.59,386.59,386.36,386.51,1700.0
2012-06-14 12:15:00,386.5,386.68,386.5,386.61,1000.0,386.5,386.68,386.5,386.61,1000.0
2012-06-14 12:20:00,386.57,386.86,386.51,386.73,3900.0,386.57,386.86,386.51,386.73,3900.0
2012-06-14 12:25:00,386.75,386.81,386.39,386.59,3400.0,386.75,386.81,386.39,386.59,3400.0
2012-06-14 12:30:00,386.59,386.7,386.3,386.51,10700.0,386.59,386.7,386.3,386.51,10700.0
2012-06-14 12:35:00,386.51,386.7,385.17,385.6,28700.0,386.51,386.7,385.17,385.6,28700.0
2012-06-14 12:40:00,385.76,386.23,385.76,386.23,1100.0,385.76,386.23,385.76,386.23,1100.0
2012-06-14 12:45:00,386.44,387.0,386.29,386.91,1600.0,386.44,387.0,386.29,386.91,1600.0
2012-06-14 12:50:00,386.88,386.98,386.4,386.66,2900.0,386.88,386.98,386.4,386.66,2900.0
2012-06-14 12:55:00,386.8,387.04,386.74,386.81,1000.0,386.8,387.04,386.74,386.81,1000.0
2012-06-14 13:00:00,386.73,386.9,386.51,386.69,1500.0,386.73,386.9,386.51,386.69,1500.0
2012-06-14 13:05:00,386.9,386.9,386.56,386.56,1100.0,386.9,386.9,386.56,386.56,1100.0
2012-06-14 13:10:00,386.59,386.83,386.5,386.58,1900.0,386.59,386.83,386.5,386.58,1900.0
2012-06-14 13:15:00,386.44,386.44,386.14,386.16,1000.0,386.44,386.44,386.14,386.16,1000.0
2012-06-14 13:20:00,386.17,386.35,385.52,385.52,2700.0,386.17,386.35,385.52,385.52,2700.0
2012-06-14 13:25:00,385.52,386.23,385.52,386.03,2100.0,385.52,386.23,385.52,386.03,2100.0
2012-06-14 13:30:00,385.79,386.37,385.72,386.17,2200.0,385.79,386.37,385.72,386.17,2200.0
2012-06-14 13:35:00,386.12,386.71,386.05,386.71,1400.0,386.12,386.71,386.05,386.71,1400.0
2012-06-14 13:40:00,386.47,386.6,386.47,386.6,600.0,386.47,386.6,386.47,386.6,600.0
2012-06-14 13:45:00,386.36,386.58,386.35,386.46,1000.0,386.36,386.58,386.35,386.46,1000.0
2012-06-14 13:50:00,386.35,386.45,386.15,386.15,900.0,386.35,386.45,386.15,386.15,900.0
2012-06-14 13:55:00,386.24,386.5,386.24,386.48,1900.0,386.24,386.5,386.24,386.48,1900.0
2012-06-14 14:00:00,386.47,386.47,386.45,386.45,200.0,386.47,386.47,386.45,386.45,200.0
2012-06-14 14:05:00,386.45,386.47,386.25,386.46,9600.0,386.45,386.47,386.25,386.46,9600.0
2012-06-14 14:10:00,386.36,386.36,386.0,386.31,1500.0,386.36,386.36,386.0,386.31,1500.0
2012-06-14 14:15:00,386.1,386.3,385.89,385.98,2100.0,386.1,386.3,385.89,385.98,2100.0
2012-06-14 14:20:00,385.82,386.1,385.67,385.67,600.0,385.82,386.1,385.67,385.67,600.0
2012-06-14 14:25:00,385.39,385.9,385.17,385.79,4100.0,385.39,385.9,385.17,385.79,4100.0
2012-06-14 14:30:00,385.45,385.69,385.19,385.69,2000.0,385.45,385.69,385.19,385.69,2000.0
2012-06-14 14:35:00,385.52,385.69,385.27,385.69,800.0,385.52,385.69,385.27,385.69,800.0
2012-06-14 14:40:00,385.74,385.91,385.68,385.69,1000.0,385.74,385.91,385.68,385.69,1000.0
2012-06-14 14:45:00,385.66,385.66,384.9,385.37,2900.0,385.66,385.66,384.9,385.37,2900.0
2012-06-14 14:50:00,385.37,385.7,385.25,385.42,1800.0,385.37,385.7,385.25,385.42,1800.0
2012-06-14 14:55:00,385.66,385.74,385.06,385.06,2900.0,385.66,385.74,385.06,385.06,2900.0
2012-06-14 15:00:00,385.34,385.69,384.99,385.41,1500.0,385.34,385.69,384.99,385.41,1500.0
2012-06-14 15:05:00,385.75,387.16,385.58,385.84,23100.0,385.75,387.16,385.58,385.84,23100.0
2012-06-14 15:10:00,385.7,386.53,385.7,386.15,2000.0,385.7,386.53,385.7,386.15,2000.0
2012-06-14 15:15:00,386.27,386.51,385.76,385.76,2700.0,386.27,386.51,385.76,385.76,2700.0
2012-06-14 15:20:00,385.62,385.62,384.71,384.85,3200.0,385.62,385.62,384.71,384.85,3200.0
2012-06-14 15:25:00,385.22,385.22,384.43,384.53,2800.0,385.22,385.22,384.43,384.53,2800.0
2012-06-14 15:30:00,384.57,385.54,384.38,385.28,2400.0,384.57,385.54,384.38,385.28,2400.0
2012-06-14 15:35:00,385.61,386.28,385.61,385.9,2600.0,385.61,386.28,385.61,385.9,2600.0
2012-06-14 15:40:00,385.85,386.43,385.17,385.43,5500.0,385.85,386.43,385.17,385.43,5500.0
2012-06-14 15:45:00,385.62,386.07,385.25,385.29,9100.0,385.62,386.07,385.25,385.29,9100.0
2012-06-14 15:50:00,385.29,385.93,385.29,385.39,11200.0,385.29,385.93,385.29,385.39,11200.0
2012-06-14 15:55:00,385.42,385.95,385.06,385.94,17800.0,385.42,385.95,385.06,385.94,17800.0
2012-06-15 09:30:00,386.9,387.01,385.56,386.14,27800.0,386.9,387.01,385.56,386.14,27800.0
2012-06-15 09:35:00,385.84,386.3,385.42,386.3,2800.0,385.84,386.3,385.42,386.3,2800.0
2012-06-15 09:40:00,386.24,386.29,385.33,385.39,3100.0,386.24,386.29,385.33,385.39,3100.0
2012-06-15 09:45:00,385.37,385.85,385.01,385.41,3400.0,385.37,385.85,385.01,385.41,3400.0
2012-06-15 09:50:00,385.24,386.39,385.23,385.81,2900.0,385.24,386.39,385.23,385.81,2900.0
2012-06-15 09:55:00,385.43,385.93,385.22,385.59,3600.0,385.43,385.93,385.22,385.59,3600.0
2012-06-15 10:00:00,385.39,385.74,385.04,385.04,7100.0,385.39,385.74,385.04,385.04,7100.0
2012-06-15 10:05:00,385.25,386.05,385.07,385.75,6100.0,385.25,386.05,385.07,385.75,6100.0
2012-06-15 10:10:00,385.88,386.54,385.44,385.74,5900.0,385.88,386.54,385.44,385.74,5900.0
2012-06-15 10:15:00,385.6,386.0,385.6,385.98,1400.0,385.6,386.0,385.6,385.98,1400.0
2012-06-15 10:20:00,386.12,386.12,385.56,385.89,3200.0,386.12,386.12,385.56,385.89,3200.0
2012-06-15 10:25:00,385.59,385.64,385.32,385.32,1100.0,385.59,385.64,385.32,385.32,1100.0
2012-06-15 10:30:00,385.69,386.03,385.49,386.03,1400.0,385.69,386.03,385.49,386.03,1400.0
2012-06-15 10:35:00,386.35,386.35,385.57,385.6,3500.0,386.35,386.35,385.57,385.6,3500.0
2012-06-15 10:40:00,385.63,385.78,385.21,385.21,900.0,385.63,385.78,385.21,385.21,900.0
2012-06-15 10:45:00,385.86,386.0,385.59,385.81,1500.0,385.86,386.0,385.59,385.81,1500.0
2012-06-15 10:50:00,385.97,385.97,385.76,385.89,1600.0,385.97,385.97,385.76,385.89,1600.0
2012-06-15 10:55:00,385.6,385.83,385.51,385.8,1600.0,385.6,385.83,385.51,385.8,1600.0
2012-06-15 11:00:00,385.81,385.81,385.31,385.33,2100.0,385.81,385.81,385.31,385.33,2100.0
2012-06-15 11:05:00,385.51,386.1,385.51,386.0,2900.0,385.51,386.1,385.51,386.0,2900.0
2012-06-15 11:10:00,385.89,385.89,385.46,385.46,900.0,385.89,385.89,385.46,385.46,900.0
2012-06-15 11:15:00,385.49,385.81,385.46,385.71,3200.0,385.49,385.81,385.46,385.71,3200.0
2012-06-15 11:20:00,385.57,385.58,384.7,384.7,4000.0,385.57,385.58,384.7,384.7,4000.0
2012-06-15 11:25:00,384.73,384.85,384.29,384.85,4400.0,384.73,384.85,384.29,384.85,4400.0
2012-06-15 11:30:00,385.13,385.13,384.74,384.81,1500.0,385.13,385.13,384.74,384.81,1500.0
2012-06-15 11:35:00,384.76,385.04,384.73,385.04,700.0,384.76,385.04,384.73,385.04,700.0
2012-06-15 11:40:00,385.03,385.09,384.87,384.96,2900.0,385.03,385.09,384.87,384.96,2900.0
2012-06-15 11:45:00,385.05,385.08,385.0,385.0,1300.0,385.05,385.08,385.0,385.0,1300.0
2012-06-15 11:50:00,384.92,384.96,384.77,384.96,700.0,384.92,384.96,384.77,384.96,700.0
2012-06-15 11:55:00,384.82,384.97,384.63,384.71,4600.0,384.82,384.97,384.63,384.71,4600.0
2012-06-15 12:00:00,384.72,384.82,384.64,384.78,1000.0,384.72,384.82,384.64,384.78,1000.0
2012-06-15 12:05:00,384.9,384.9,384.55,384.66,2000.0,384.9,384.9,384.55,384.66,2000.0
2012-06-15 12:10:00,384.5,384.5,384.15,384.29,1300.0,384.5,384.5,384.15,384.29,1300.0
2012-06-15 12:15:00,384.31,384.31,384.12,384.12,1600.0,384.31,384.31,384.12,384.12,1600.0
2012-06-15 12:20:00,384.12,384.18,383.69,383.69,2900.0,384.12,384.18,383.69,383.69,2900.0
2012-06-15 12:25:00,383.71,383.92,383.63,383.9,1700.0,383.71,383.92,383.63,383.9,1700.0
2012-06-15 12:30:00,383.99,384.1,383.44,383.44,2900.0,383.99,384.1,383.44,383.44,2900.0
2012-06-15 12:35:00,383.35,383.35,383.03,383.06,1600.0,383.35,383.35,383.03,383.06,1600.0
2012-06-15 12:40:00,382.93,383.16,382.56,382.56,3900.0,382.93,383.16,382.56,382.56,3900.0
2012-06-15 12:45:00,382.59,382.6,382.42,382.46,3700.0,382.59,382.6,382.42,382.46,3700.0
2012-06-15 12:50:00,382.4,382.6,382.31,382.6,5000.0,382.4,382.6,382.31,382.6,5000.0
2012-06-15 12:55:00,382.88,383.48,382.73,383.47,4100.0,382.88,383.48,382.73,383.47,4100.0
2012-06-15 13:00:00,383.59,384.39,383.59,384.37,3100.0,383.59,384.39,383.59,384.37,3100.0
2012-06-15 13:05:00,384.37,384.41,384.08,384.08,3100.0,384.37,384.41,384.08,384.08,3100.0
2012-06-15 13:10:00,384.1,384.28,384.05,384.19,2800.0,384.1,384.28,384.05,384.19,2800.0
2012-06-15 13:15:00,384.19,384.48,384.18,384.48,1700.0,384.19,384.48,384.18,384.48,1700.0
2012-06-15 13:20:00,384.52,384.52,384.21,384.24,1000.0,384.52,384.52,384.21,384.24,1000.0
2012-06-15 13:25:00,384.22,384.22,383.65,383.69,2300.0,384.22,384.22,383.65,383.69,2300.0
2012-06-15 13:30:00,383.85,384.04,383.83,383.86,2600.0,383.85,384.04,383.83,383.86,2600.0
2012-06-15 13:35:00,383.94,384.26,383.94,384.26,800.0,383.94,384.26,383.94,384.26,800.0
2012-06-15 13:40:00,384.21,384.21,383.92,384.15,400.0,384.21,384.21,383.92,384.15,400.0
2012-06-15 13:45:00,384.0,384.15,383.97,383.99,1600.0,384.0,384.15,383.97,383.99,1600.0
2012-06-15 13:50:00,384.0,384.12,383.72,383.72,2600.0,384.0,384.12,383.72,383.72,2600.0
2012-06-15 13:55:00,383.79,383.79,383.69,383.72,600.0,383.79,383.79,383.69,383.72,600.0
2012-06-15 14:00:00,383.75,383.75,383.07,383.13,3900.0,383.75,383.75,383.07,383.13,3900.0
2012-06-15 14:05:00,383.1,383.15,382.87,383.13,1900.0,383.1,383.15,382.87,383.13,1900.0
2012-06-15 14:10:00,382.95,383.07,382.93,383.07,1900.0,382.95,383.07,382.93,383.07,1900.0
2012-06-15 14:15:00,383.03,383.03,382.87,382.93,1200.0,383.03,383.03,382.87,382.93,1200.0
2012-06-15 14:20:00,382.94,383.05,382.85,382.98,2400.0,382.94,383.05,382.85,382.98,2400.0
2012-06-15 14:25:00,383.05,383.39,383.05,383.39,2100.0,383.05,383.39,383.05,383.39,2100.0
2012-06-15 14:30:00,383.68,383.69,383.36,383.36,2200.0,383.68,383.69,383.36,383.36,2200.0
2012-06-15 14:35:00,383.77,384.55,383.77,384.55,1900.0,383.77,384.55,383.77,384.55,1900.0
2012-06-15 14:40:00,384.31,384.35,383.04,383.04,7300.0,384.31,384.35,383.04,383.04,7300.0
2012-06-15 14:45:00,383.08,383.27,382.83,383.15,5900.0,383.08,383.27,382.83,383.15,5900.0
2012-06-15 14:50:00,382.99,383.13,382.46,382.82,16100.0,382.99,383.13,382.46,382.82,16100.0
2012-06-15 14:55:00,382.83,382.95,381.47,381.47,15200.0,382.83,382.95,381.47,381.47,15200.0
2012-06-15 15:00:00,381.39,382.86,381.3,382.78,22500.0,381.39,382.86,381.3,382.78,22500.0
2012-06-15 15:05:00,382.77,382.93,381.95,382.06,13000.0,382.77,382.93,381.95,382.06,13000.0
2012-06-15 15:10:00,382.11,382.43,382.0,382.01,12200.0,382.11,382.43,382.0,382.01,12200.0
2012-06-15 15:15:00,382.29,383.79,382.29,383.61,4100.0,382.29,383.79,382.29,383.61,4100.0
2012-06-15 15:20:00,383.78,384.15,383.63,384.15,4700.0,383.78,384.15,383.63,384.15,4700.0
2012-06-15 15:25:00,384.31,384.52,384.17,384.42,2700.0,384.31,384.52,384.17,384.42,2700.0
2012-06-15 15:30:00,384.4,384.68,384.32,384.35,5600.0,384.4,384.68,384.32,384.35,5600.0
2012-06-15 15:35:00,384.44,385.03,384.44,384.98,6100.0,384.44,385.03,384.44,384.98,6100.0
2012-06-15 15:40:00,384.98,385.42,384.87,385.02,9100.0,384.98,385.42,384.87,385.02,9100.0
2012-06-15 15:45:00,385.09,385.89,385.03,385.56,10300.0,385.09,385.89,385.03,385.56,10300.0
2012-06-15 15:50:00,385.42,385.56,384.96,385.46,12000.0,385.42,385.56,384.96,385.46,12000.0
2012-06-15 15:55:00,385.33,386.09,385.26,385.43,22700.0,385.33,386.09,385.26,385.43,22700.0
2012-06-18 09:30:00,384.86,385.95,383.32,384.37,2800.0,384.86,385.95,383.32,384.37,2800.0
2012-06-18 09:35:00,384.16,384.73,383.56,384.73,1200.0,384.16,384.73,383.56,384.73,1200.0
2012-06-18 09:40:00,384.99,384.99,383.93,384.33,4400.0,384.99,384.99,383.93,384.33,4400.0
2012-06-18 09:45:00,384.52,384.64,383.8,383.8,1000.0,384.52,384.64,383.8,383.8,1000.0
2012-06-18 09:50:00,383.85,384.16,383.46,383.98,1600.0,383.85,384.16,383.46,383.98,1600.0
2012-06-18 09:55:00,384.03,384.24,383.59,383.88,3500.0,384.03,384.24,383.59,383.88,3500.0
2012-06-18 10:00:00,383.86,384.18,383.27,383.97,4300.0,383.86,384.18,383.27,383.97,4300.0
2012-06-18 10:05:00,384.01,384.17,383.38,383.41,6300.0,384.01,384.17,383.38,383.41,6300.0
2012-06-18 10:10:00,383.87,384.3,383.66,383.77,3700.0,383.87,384.3,383.66,383.77,3700.0
2012-06-18 10:15:00,383.75,384.41,383.65,384.04,6200.0,383.75,384.41,383.65,384.04,6200.0
2012-06-18 10:20:00,384.03,384.69,384.03,384.49,4300.0,384.03,384.69,384.03,384.49,4300.0
2012-06-18 10:25:00,384.73,385.06,384.56,384.84,3300.0,384.73,385.06,384.56,384.84,3300.0
2012-06-18 10:30:00,385.02,385.31,384.84,385.23,2300.0,385.02,385.31,384.84,385.23,2300.0
2012-06-18 10:35:00,385.23,385.35,384.77,384.77,2600.0,385.23,385.35,384.77,384.77,2600.0
2012-06-18 10:40:00,384.77,385.23,384.77,385.23,1200.0,384.77,385.23,384.77,385.23,1200.0
2012-06-18 10:45:00,385.23,386.06,385.18,385.84,1700.0,385.23,386.06,385.18,385.84,1700.0
2012-06-18 10:50:00,385.57,385.9,384.99,384.99,4100.0,385.57,385.9,384.99,384.99,4100.0
2012-06-18 10:55:00,385.4,385.4,384.99,384.99,1100.0,385.4,385.4,384.99,384.99,1100.0
2012-06-18 11:00:00,385.06,385.06,384.5,385.0,4300.0,385.06,385.06,384.5,385.0,4300.0
2012-06-18 11:05:00,385.22,385.35,384.84,385.06,2900.0,385.22,385.35,384.84,385.06,2900.0
2012-06-18 11:10:00,384.8,384.81,384.52,384.79,1400.0,384.8,384.81,384.52,384.79,1400.0
2012-06-18 11:15:00,384.59,384.7,383.72,384.13,5000.0,384.59,384.7,383.72,384.13,5000.0
2012-06-18 11:20:00,384.13,384.45,383.91,384.2,2500.0,384.13,384.45,383.91,384.2,2500.0
2012-06-18 11:25:00,384.13,384.73,384.12,384.67,2600.0,384.13,384.73,384.12,384.67,2600.0
2012-06-18 11:30:00,384.6,385.0,384.55,384.73,2100.0,384.6,385.0,384.55,384.73,2100.0
2012-06-18 11:35:00,384.53,384.53,384.53,384.53,100.0,384.53,384.53,384.53,384.53,100.0
2012-06-18 11:40:00,384.38,384.98,384.33,384.9,2200.0,384.38,384.98,384.33,384.9,2200.0
2012-06-18 11:45:00,384.91,385.0,384.81,384.84,4200.0,384.91,385.0,384.81,384.84,4200.0
2012-06-18 11:50:00,384.56,384.73,384.14,384.72,2300.0,384.56,384.73,384.14,384.72,2300.0
2012-06-18 11:55:00,384.89,384.99,384.59,384.61,1700.0,384.89,384.99,384.59,384.61,1700.0
2012-06-18 12:00:00,384.85,384.89,384.72,384.86,1200.0,384.85,384.89,384.72,384.86,1200.0
2012-06-18 12:05:00,384.76,384.93,384.64,384.93,1500.0,384.76,384.93,384.64,384.93,1500.0
2012-06-18 12:10:00,384.93,384.99,384.62,384.73,2000.0,384.93,384.99,384.62,384.73,2000.0
2012-06-18 12:15:00,384.7,385.0,384.6,384.85,3800.0,384.7,385.0,384.6,384.85,3800.0
2012-06-18 12:20:00,384.95,384.95,384.58,384.6,1000.0,384.95,384.95,384.58,384.6,1000.0
2012-06-18 12:25:00,384.69,384.98,384.69,384.87,2300.0,384.69,384.98,384.69,384.87,2300.0
2012-06-18 12:30:00,384.66,384.66,384.2,384.23,4200.0,384.66,384.66,384.2,384.23,4200.0
2012-06-18 12:35:00,384.23,384.3,383.82,383.96,1300.0,384.23,384.3,383.82,383.96,1300.0
2012-06-18 12:40:00,384.02,384.99,384.02,384.86,4500.0,384.02,384.99,384.02,384.86,4500.0
2012-06-18 12:45:00,384.9,385.09,384.82,385.05,7600.0,384.9,385.09,384.82,385.05,7600.0
2012-06-18 12:50:00,385.25,385.31,384.98,384.98,5900.0,385.25,385.31,384.98,384.98,5900.0
2012-06-18 12:55:00,385.19,385.35,385.09,385.1,900.0,385.19,385.35,385.09,385.1,900.0
2012-06-18 13:00:00,385.19,385.24,385.09,385.24,900.0,385.19,385.24,385.09,385.24,900.0
2012-06-18 13:05:00,385.35,385.35,384.96,385.24,2600.0,385.35,385.35,384.96,385.24,2600.0
2012-06-18 13:10:00,385.24,385.75,385.03,385.7,6600.0,385.24,385.75,385.03,385.7,6600.0
2012-06-18 13:15:00,385.62,386.0,385.62,385.9,4500.0,385.62,386.0,385.62,385.9,4500.0
2012-06-18 13:20:00,386.19,386.72,386.13,386.48,5500.0,386.19,386.72,386.13,386.48,5500.0
2012-06-18 13:25:00,386.63,387.11,386.55,387.0,7300.0,386.63,387.11,386.55,387.0,7300.0
2012-06-18 13:30:00,387.0,387.14,386.95,387.14,3500.0,387.0,387.14,386.95,387.14,3500.0
2012-06-18 13:35:00,387.14,387.54,387.11,387.54,3100.0,387.14,387.54,387.11,387.54,3100.0
2012-06-18 13:40:00,387.54,387.7,387.28,387.32,3600.0,387.54,387.7,387.28,387.32,3600.0
2012-06-18 13:45:00,387.28,387.75,387.24,387.5,2200.0,387.28,387.75,387.24,387.5,2200.0
2012-06-18 13:50:00,387.33,387.46,387.15,387.17,2100.0,387.33,387.46,387.15,387.17,2100.0
2012-06-18 13:55:00,387.27,388.08,387.27,387.93,2400.0,387.27,388.08,387.27,387.93,2400.0
2012-06-18 14:00:00,388.04,388.04,387.39,387.56,2100.0,388.04,388.04,387.39,387.56,2100.0
2012-06-18 14:05:00,387.32,387.48,386.63,386.78,5500.0,387.32,387.48,386.63,386.78,5500.0
2012-06-18 14:10:00,386.81,387.49,386.81,387.02,7100.0,386.81,387.49,386.81,387.02,7100.0
2012-06-18 14:15:00,387.0,387.72,387.0,387.5,7000.0,387.0,387.72,387.0,387.5,7000.0
2012-06-18 14:20:00,387.44,388.27,387.35,387.66,7300.0,387.44,388.27,387.35,387.66,7300.0
2012-06-18 14:25:00,387.7,388.03,387.66,387.87,3000.0,387.7,388.03,387.66,387.87,3000.0
2012-06-18 14:30:00,387.79,387.88,387.32,387.51,3000.0,387.79,387.88,387.32,387.51,3000.0
2012-06-18 14:35:00,387.44,387.49,387.21,387.31,2300.0,387.44,387.49,387.21,387.31,2300.0
2012-06-18 14:40:00,387.31,387.4,387.19,387.22,2000.0,387.31,387.4,387.19,387.22,2000.0
2012-06-18 14:45:00,387.04,387.37,386.75,387.36,2900.0,387.04,387.37,386.75,387.36,2900.0
2012-06-18 14:50:00,387.39,387.65,386.94,386.94,2800.0,387.39,387.65,386.94,386.94,2800.0
2012-06-18 14:55:00,387.05,387.94,387.04,387.8,5400.0,387.05,387.94,387.04,387.8,5400.0
2012-06-18 15:00:00,387.79,387.8,387.34,387.48,6900.0,387.79,387.8,387.34,387.48,6900.0
2012-06-18 15:05:00,387.48,387.48,386.62,386.63,4800.0,387.48,387.48,386.62,386.63,4800.0
2012-06-18 15:10:00,386.82,386.82,385.76,385.78,9000.0,386.82,386.82,385.76,385.78,9000.0
2012-06-18 15:15:00,385.78,386.03,385.47,385.83,5200.0,385.78,386.03,385.47,385.83,5200.0
2012-06-18 15:20:00,385.88,386.54,385.88,386.13,4900.0,385.88,386.54,385.88,386.13,4900.0
2012-06-18 15:25:00,386.07,386.66,385.9,386.55,5700.0,386.07,386.66,385.9,386.55,5700.0
2012-06-18 15:30:00,386.53,386.84,386.43,386.53,6000.0,386.53,386.84,386.43,386.53,6000.0
2012-06-18 15:35:00,386.53,386.6,386.33,386.46,4500.0,386.53,386.6,386.33,386.46,4500.0
2012-06-18 15:40:00,386.15,387.12,386.05,386.79,11300.0,386.15,387.12,386.05,386.79,11300.0
2012-06-18 15:45:00,386.89,386.99,386.3,386.77,16200.0,386.89,386.99,386.3,386.77,16200.0
2012-06-18 15:50:00,386.77,386.93,386.12,386.31,10400.0,386.77,386.93,386.12,386.31,10400.0
2012-06-18 15:55:00,386.63,387.01,386.28,386.57,12000.0,386.63,387.01,386.28,386.57,12000.0
2012-06-19 09:30:00,385.49,388.16,385.49,386.37,3800.0,385.49,388.16,385.49,386.37,3800.0
2012-06-19 09:35:00,387.29,387.68,386.57,387.53,2300.0,387.29,387.68,386.57,387.53,2300.0
2012-06-19 09:40:00,387.53,388.12,387.37,387.64,11100.0,387.53,388.12,387.37,387.64,11100.0
2012-06-19 09:45:00,387.87,388.09,385.35,386.05,18500.0,387.87,388.09,385.35,386.05,18500.0
2012-06-19 09:50:00,386.13,387.96,386.13,387.25,8700.0,386.13,387.96,386.13,387.25,8700.0
2012-06-19 09:55:00,387.53,387.93,387.46,387.93,8500.0,387.53,387.93,387.46,387.93,8500.0
2012-06-19 10:00:00,387.98,388.37,387.79,388.12,2700.0,387.98,388.37,387.79,388.12,2700.0
2012-06-19 10:05:00,388.09,388.28,387.62,387.88,3900.0,388.09,388.28,387.62,387.88,3900.0
2012-06-19 10:10:00,387.91,388.48,387.77,388.43,3400.0,387.91,388.48,387.77,388.43,3400.0
2012-06-19 10:15:00,388.35,388.41,387.65,387.68,5500.0,388.35,388.41,387.65,387.68,5500.0
2012-06-19 10:20:00,387.68,387.8,387.31,387.44,4500.0,387.68,387.8,387.31,387.44,4500.0
2012-06-19 10:25:00,387.44,387.91,387.3,387.89,8300.0,387.44,387.91,387.3,387.89,8300.0
2012-06-19 10:30:00,387.98,388.43,387.98,388.4,1800.0,387.98,388.43,387.98,388.4,1800.0
2012-06-19 10:35:00,388.33,388.41,387.89,387.9,15100.0,388.33,388.41,387.89,387.9,15100.0
2012-06-19 10:40:00,388.04,388.11,387.83,388.0,5000.0,388.04,388.11,387.83,388.0,5000.0
2012-06-19 10:45:00,388.05,388.15,387.93,388.11,1300.0,388.05,388.15,387.93,388.11,1300.0
2012-06-19 10:50:00,388.15,388.43,388.0,388.0,9600.0,388.15,388.43,388.0,388.0,9600.0
2012-06-19 10:55:00,388.12,388.16,387.88,387.99,4000.0,388.12,388.16,387.88,387.99,4000.0
2012-06-19 11:00:00,387.93,388.32,387.32,387.44,7800.0,387.93,388.32,387.32,387.44,7800.0
2012-06-19 11:05:00,387.38,387.54,387.19,387.25,19900.0,387.38,387.54,387.19,387.25,19900.0
2012-06-19 11:10:00,387.34,387.77,387.27,387.5,6600.0,387.34,387.77,387.27,387.5,6600.0
2012-06-19 11:15:00,387.45,387.74,387.36,387.72,2900.0,387.45,387.74,387.36,387.72,2900.0
2012-06-19 11:20:00,387.68,387.81,387.16,387.4,10200.0,387.68,387.81,387.16,387.4,10200.0
2012-06-19 11:25:00,387.59,388.04,387.59,388.04,700.0,387.59,388.04,387.59,388.04,700.0
2012-06-19 11:30:00,388.3,388.42,388.09,388.33,4600.0,388.3,388.42,388.09,388.33,4600.0
2012-06-19 11:35:00,388.31,388.46,388.09,388.46,5500.0,388.31,388.46,388.09,388.46,5500.0
2012-06-19 11:40:00,388.35,388.47,388.27,388.3,5000.0,388.35,388.47,388.27,388.3,5000.0
2012-06-19 11:45:00,388.17,388.41,388.15,388.38,2000.0,388.17,388.41,388.15,388.38,2000.0
2012-06-19 11:50:00,388.3,388.38,388.2,388.25,2200.0,388.3,388.38,388.2,388.25,2200.0
2012-06-19 11:55:00,388.35,388.4,388.21,388.32,2900.0,388.35,388.4,388.21,388.32,2900.0
2012-06-19 12:00:00,388.31,388.86,388.2,388.36,9000.0,388.31,388.86,388.2,388.36,9000.0
2012-06-19 12:05:00,388.36,388.55,388.17,388.18,6000.0,388.36,388.55,388.17,388.18,6000.0
2012-06-19 12:10:00,388.38,388.39,388.08,388.3,3300.0,388.38,388.39,388.08,388.3,3300.0
2012-06-19 12:15:00,388.3,388.43,388.28,388.31,6200.0,388.3,388.43,388.28,388.31,6200.0
2012-06-19 12:20:00,388.38,388.69,388.37,388.54,11500.0,388.38,388.69,388.37,388.54,11500.0
2012-06-19 12:25:00,388.59,388.59,388.24,388.51,5600.0,388.59,388.59,388.24,388.51,5600.0
2012-06-19 12:30:00,388.44,388.54,387.57,387.77,16100.0,388.44,388.54,387.57,387.77,16100.0
2012-06-19 12:35:00,387.58,387.7,386.81,386.83,7200.0,387.58,387.7,386.81,386.83,7200.0
2012-06-19 12:40:00,386.92,387.07,386.87,386.87,2100.0,386.92,387.07,386.87,386.87,2100.0
2012-06-19 12:45:00,386.95,387.34,386.95,387.34,1500.0,386.95,387.34,386.95,387.34,1500.0
2012-06-19 12:50:00,387.35,387.5,387.27,387.5,1800.0,387.35,387.5,387.27,387.5,1800.0
2012-06-19 12:55:00,387.72,388.0,387.72,387.98,6000.0,387.72,388.0,387.72,387.98,6000.0
2012-06-19 13:00:00,387.93,388.05,387.89,387.93,4300.0,387.93,388.05,387.89,387.93,4300.0
2012-06-19 13:05:00,387.88,387.94,387.78,387.85,2500.0,387.88,387.94,387.78,387.85,2500.0
2012-06-19 13:10:00,387.81,387.95,387.81,387.87,1600.0,387.81,387.95,387.81,387.87,1600.0
2012-06-19 13:15:00,387.91,388.0,387.77,387.94,3400.0,387.91,388.0,387.77,387.94,3400.0
2012-06-19 13:20:00,387.97,388.05,387.88,388.03,7400.0,387.97,388.05,387.88,388.03,7400.0
2012-06-19 13:25:00,388.04,388.07,387.92,388.0,4200.0,388.04,388.07,387.92,388.0,4200.0
2012-06-19 13:30:00,387.96,388.11,387.95,387.95,6500.0,387.96,388.11,387.95,387.95,6500.0
2012-06-19 13:35:00,387.95,388.1,387.93,388.05,2200.0,387.95,388.1,387.93,388.05,2200.0
2012-06-19 13:40:00,387.99,388.07,387.9,387.93,2200.0,387.99,388.07,387.9,387.93,2200.0
2012-06-19 13:45:00,388.03,388.07,387.9,387.9,2400.0,388.03,388.07,387.9,387.9,2400.0
2012-06-19 13:50:00,387.88,388.02,387.71,387.82,6000.0,387.88,388.02,387.71,387.82,6000.0
2012-06-19 13:55:00,387.72,387.9,387.72,387.89,1500.0,387.72,387.9,387.72,387.89,1500.0
2012-06-19 14:00:00,387.78,387.9,387.43,387.62,8900.0,387.78,387.9,387.43,387.62,8900.0
2012-06-19 14:05:00,387.54,387.75,387.43,387.72,2700.0,387.54,387.75,387.43,387.72,2700.0
2012-06-19 14:10:00,387.61,387.66,387.32,387.44,7900.0,387.61,387.66,387.32,387.44,7900.0
2012-06-19 14:15:00,387.43,387.51,387.34,387.4,5600.0,387.43,387.51,387.34,387.4,5600.0
2012-06-19 14:20:00,387.36,387.6,387.25,387.6,3100.0,387.36,387.6,387.25,387.6,3100.0
2012-06-19 14:25:00,387.57,387.68,387.39,387.51,2700.0,387.57,387.68,387.39,387.51,2700.0
2012-06-19 14:30:00,387.66,387.81,387.36,387.47,5500.0,387.66,387.81,387.36,387.47,5500.0
2012-06-19 14:35:00,387.58,387.79,387.46,387.79,2600.0,387.58,387.79,387.46,387.79,2600.0
2012-06-19 14:40:00,387.81,387.94,387.69,387.72,2500.0,387.81,387.94,387.69,387.72,2500.0
2012-06-19 14:45:00,387.69,387.82,387.48,387.59,3900.0,387.69,387.82,387.48,387.59,3900.0
2012-06-19 14:50:00,387.59,387.69,387.23,387.69,6900.0,387.59,387.69,387.23,387.69,6900.0
2012-06-19 14:55:00,387.62,387.89,387.54,387.86,3800.0,387.62,387.89,387.54,387.86,3800.0
2012-06-19 15:00:00,387.88,387.89,387.43,387.89,4000.0,387.88,387.89,387.43,387.89,4000.0
2012-06-19 15:05:00,387.93,388.0,387.85,388.0,4800.0,387.93,388.0,387.85,388.0,4800.0
2012-06-19 15:10:00,387.92,388.0,387.88,387.88,6800.0,387.92,388.0,387.88,387.88,6800.0
2012-06-19 15:15:00,387.91,388.0,387.79,388.0,9500.0,387.91,388.0,387.79,388.0,9500.0
2012-06-19 15:20:00,388.0,388.0,387.91,388.0,13100.0,388.0,388.0,387.91,388.0,13100.0
2012-06-19 15:25:00,388.0,388.25,388.0,388.15,9000.0,388.0,388.25,388.0,388.15,9000.0
2012-06-19 15:30:00,388.11,388.29,388.11,388.17,5400.0,388.11,388.29,388.11,388.17,5400.0
2012-06-19 15:35:00,388.17,388.22,387.78,387.82,7100.0,388.17,388.22,387.78,387.82,7100.0
2012-06-19 15:40:00,387.82,388.17,387.74,387.86,9600.0,387.82,388.17,387.74,387.86,9600.0
2012-06-19 15:45:00,387.82,388.24,387.57,387.57,6300.0,387.82,388.24,387.57,387.57,6300.0
2012-06-19 15:50:00,387.53,387.78,387.16,387.43,8400.0,387.53,387.78,387.16,387.43,8400.0
2012-06-19 15:55:00,387.54,387.95,387.21,387.95,11100.0,387.54,387.95,387.21,387.95,11100.0
2012-06-20 09:30:00,388.11,388.11,386.18,386.31,4400.0,388.11,388.11,386.18,386.31,4400.0
2012-06-20 09:35:00,386.85,386.85,386.23,386.37,2500.0,386.85,386.85,386.23,386.37,2500.0
2012-06-20 09:40:00,385.72,386.9,385.51,385.99,2900.0,385.72,386.9,385.51,385.99,2900.0
2012-06-20 09:45:00,385.93,386.24,385.93,386.17,800.0,385.93,386.24,385.93,386.17,800.0
2012-06-20 09:50:00,386.13,386.6,386.03,386.03,3400.0,386.13,386.6,386.03,386.03,3400.0
2012-06-20 09:55:00,386.05,386.42,386.05,386.05,1100.0,386.05,386.42,386.05,386.05,1100.0
2012-06-20 10:00:00,386.15,386.36,385.21,385.61,1800.0,386.15,386.36,385.21,385.61,1800.0
2012-06-20 10:05:00,385.38,386.0,385.38,385.79,2800.0,385.38,386.0,385.38,385.79,2800.0
2012-06-20 10:10:00,385.83,385.96,385.69,385.96,1600.0,385.83,385.96,385.69,385.96,1600.0
2012-06-20 10:15:00,386.18,386.18,385.73,385.73,2200.0,386.18,386.18,385.73,385.73,2200.0
2012-06-20 10:20:00,385.6,385.63,385.26,385.56,3000.0,385.6,385.63,385.26,385.56,3000.0
2012-06-20 10:25:00,385.56,385.81,385.32,385.65,2900.0,385.56,385.81,385.32,385.65,2900.0
2012-06-20 10:30:00,385.64,386.13,385.62,386.13,3100.0,385.64,386.13,385.62,386.13,3100.0
2012-06-20 10:35:00,385.88,385.89,385.54,385.86,2500.0,385.88,385.89,385.54,385.86,2500.0
2012-06-20 10:40:00,385.88,386.37,385.79,386.21,2600.0,385.88,386.37,385.79,386.21,2600.0
2012-06-20 10:45:00,386.25,386.61,386.05,386.17,4000.0,386.25,386.61,386.05,386.17,4000.0
2012-06-20 10:50:00,386.17,386.17,385.6,386.15,2200.0,386.17,386.17,385.6,386.15,2200.0
2012-06-20 10:55:00,386.13,386.3,385.8,386.2,3800.0,386.13,386.3,385.8,386.2,3800.0
2012-06-20 11:00:00,386.2,386.3,385.81,386.07,2800.0,386.2,386.3,385.81,386.07,2800.0
2012-06-20 11:05:00,386.18,386.44,385.85,386.09,3500.0,386.18,386.44,385.85,386.09,3500.0
2012-06-20 11:10:00,385.98,386.28,385.93,385.94,5000.0,385.98,386.28,385.93,385.94,5000.0
2012-06-20 11:15:00,385.97,385.97,385.21,385.27,5100.0,385.97,385.97,385.21,385.27,5100.0
2012-06-20 11:20:00,385.4,385.44,385.14,385.27,3300.0,385.4,385.44,385.14,385.27,3300.0
2012-06-20 11:25:00,385.38,385.38,384.53,384.62,4400.0,385.38,385.38,384.53,384.62,4400.0
2012-06-20 11:30:00,384.64,384.74,384.18,384.19,3300.0,384.64,384.74,384.18,384.19,3300.0
2012-06-20 11:35:00,384.19,384.31,384.12,384.25,1900.0,384.19,384.31,384.12,384.25,1900.0
2012-06-20 11:40:00,384.25,384.25,384.07,384.1,2300.0,384.25,384.25,384.07,384.1,2300.0
2012-06-20 11:45:00,384.11,384.3,384.02,384.16,3400.0,384.11,384.3,384.02,384.16,3400.0
2012-06-20 11:50:00,384.4,384.4,384.19,384.35,2100.0,384.4,384.4,384.19,384.35,2100.0
2012-06-20 11:55:00,384.37,384.38,384.06,384.06,4800.0,384.37,384.38,384.06,384.06,4800.0
2012-06-20 12:00:00,384.06,384.06,383.77,383.88,3900.0,384.06,384.06,383.77,383.88,3900.0
2012-06-20 12:05:00,383.88,384.11,383.88,383.91,1500.0,383.88,384.11,383.88,383.91,1500.0
2012-06-20 12:10:00,383.91,384.25,383.88,384.2,2700.0,383.91,384.25,383.88,384.2,2700.0
2012-06-20 12:15:00,384.18,384.46,384.0,384.39,3900.0,384.18,384.46,384.0,384.39,3900.0
2012-06-20 12:20:00,384.12,384.74,384.12,384.49,3000.0,384.12,384.74,384.12,384.49,3000.0
2012-06-20 12:25:00,384.34,384.44,383.35,383.56,7600.0,384.34,384.44,383.35,383.56,7600.0
2012-06-20 12:30:00,383.57,385.06,382.75,384.3,10700.0,383.57,385.06,382.75,384.3,10700.0
2012-06-20 12:35:00,384.0,384.35,383.79,384.18,6600.0,384.0,384.35,383.79,384.18,6600.0
2012-06-20 12:40:00,384.21,385.23,383.95,384.98,3600.0,384.21,385.23,383.95,384.98,3600.0
2012-06-20 12:45:00,385.35,385.59,385.24,385.54,5200.0,385.35,385.59,385.24,385.54,5200.0
2012-06-20 12:50:00,385.4,385.83,384.8,385.65,7100.0,385.4,385.83,384.8,385.65,7100.0
2012-06-20 12:55:00,385.56,385.76,385.15,385.72,7200.0,385.56,385.76,385.15,385.72,7200.0
2012-06-20 13:00:00,385.83,386.85,385.83,386.85,5700.0,385.83,386.85,385.83,386.85,5700.0
2012-06-20 13:05:00,386.71,387.05,385.85,386.81,4400.0,386.71,387.05,385.85,386.81,4400.0
2012-06-20 13:10:00,386.86,386.86,386.22,386.44,5900.0,386.86,386.86,386.22,386.44,5900.0
2012-06-20 13:15:00,386.7,387.03,386.69,386.93,3100.0,386.7,387.03,386.69,386.93,3100.0
2012-06-20 13:20:00,386.8,386.9,386.42,386.63,4900.0,386.8,386.9,386.42,386.63,4900.0
2012-06-20 13:25:00,386.74,387.11,386.74,386.97,2400.0,386.74,387.11,386.74,386.97,2400.0
2012-06-20 13:30:00,387.22,387.22,386.94,386.94,5400.0,387.22,387.22,386.94,386.94,5400.0
2012-06-20 13:35:00,387.09,387.56,387.01,387.4,2500.0,387.09,387.56,387.01,387.4,2500.0
2012-06-20 13:40:00,387.51,387.9,387.51,387.87,2200.0,387.51,387.9,387.51,387.87,2200.0
2012-06-20 13:45:00,387.81,388.08,387.76,388.08,2300.0,387.81,388.08,387.76,388.08,2300.0
2012-06-20 13:50:00,387.95,387.95,387.12,387.12,4200.0,387.95,387.95,387.12,387.12,4200.0
2012-06-20 13:55:00,387.3,387.99,387.14,387.99,3400.0,387.3,387.99,387.14,387.99,3400.0
2012-06-20 14:00:00,387.78,387.79,386.67,386.94,3900.0,387.78,387.79,386.67,386.94,3900.0
2012-06-20 14:05:00,386.97,387.32,386.85,387.19,2200.0,386.97,387.32,386.85,387.19,2200.0
2012-06-20 14:10:00,387.19,387.51,387.09,387.19,2500.0,387.19,387.51,387.09,387.19,2500.0
2012-06-20 14:15:00,387.17,387.43,387.0,387.03,3000.0,387.17,387.43,387.0,387.03,3000.0
2012-06-20 14:20:00,387.08,387.11,386.1,386.93,5000.0,387.08,387.11,386.1,386.93,5000.0
2012-06-20 14:25:00,386.96,386.96,386.44,386.78,1800.0,386.96,386.96,386.44,386.78,1800.0
2012-06-20 14:30:00,386.84,387.26,386.69,387.0,4300.0,386.84,387.26,386.69,387.0,4300.0
2012-06-20 14:35:00,386.84,387.31,386.84,387.03,3400.0,386.84,387.31,386.84,387.03,3400.0
2012-06-20 14:40:00,387.02,387.09,386.55,386.6,1800.0,387.02,387.09,386.55,386.6,1800.0
2012-06-20 14:45:00,386.57,386.57,385.21,385.91,9800.0,386.57,386.57,385.21,385.91,9800.0
2012-06-20 14:50:00,385.93,386.81,385.93,386.81,3800.0,385.93,386.81,385.93,386.81,3800.0
2012-06-20 14:55:00,386.67,386.83,386.57,386.74,3300.0,386.67,386.83,386.57,386.74,3300.0
2012-06-20 15:00:00,386.76,386.91,386.39,386.43,2500.0,386.76,386.91,386.39,386.43,2500.0
2012-06-20 15:05:00,386.52,386.56,386.07,386.19,5200.0,386.52,386.56,386.07,386.19,5200.0
2012-06-20 15:10:00,386.16,386.32,386.05,386.28,2700.0,386.16,386.32,386.05,386.28,2700.0
2012-06-20 15:15:00,386.27,386.41,385.6,385.85,4200.0,386.27,386.41,385.6,385.85,4200.0
2012-06-20 15:20:00,385.6,386.29,385.6,386.21,4300.0,385.6,386.29,385.6,386.21,4300.0
2012-06-20 15:25:00,386.32,387.23,386.26,387.23,4900.0,386.32,387.23,386.26,387.23,4900.0
2012-06-20 15:30:00,387.17,387.19,386.06,386.11,9700.0,387.17,387.19,386.06,386.11,9700.0
2012-06-20 15:35:00,386.16,386.52,386.07,386.23,9700.0,386.16,386.52,386.07,386.23,9700.0
2012-06-20 15:40:00,386.22,387.51,386.22,387.34,10900.0,386.22,387.51,386.22,387.34,10900.0
2012-06-20 15:45:00,387.5,387.92,387.02,387.61,16100.0,387.5,387.92,387.02,387.61,16100.0
2012-06-20 15:50:00,387.52,387.79,387.34,387.7,13000.0,387.52,387.79,387.34,387.7,13000.0
2012-06-20 15:55:00,387.7,387.7,387.2,387.65,25400.0,387.7,387.7,387.2,387.65,25400.0
2012-06-21 09:30:00,387.58,388.0,385.92,388.0,4500.0,387.58,388.0,385.92,388.0,4500.0
2012-06-21 09:35:00,388.0,388.0,386.92,386.92,3600.0,388.0,388.0,386.92,386.92,3600.0
2012-06-21 09:40:00,387.5,388.0,387.31,387.93,1700.0,387.5,388.0,387.31,387.93,1700.0
2012-06-21 09:45:00,387.96,388.0,387.53,387.53,3200.0,387.96,388.0,387.53,387.53,3200.0
2012-06-21 09:50:00,387.58,387.88,387.31,387.85,1700.0,387.58,387.88,387.31,387.85,1700.0
2012-06-21 09:55:00,387.93,387.98,387.5,387.57,2400.0,387.93,387.98,387.5,387.57,2400.0
2012-06-21 10:00:00,387.49,387.52,387.0,387.12,4800.0,387.49,387.52,387.0,387.12,4800.0
2012-06-21 10:05:00,386.49,386.49,384.95,385.46,6900.0,386.49,386.49,384.95,385.46,6900.0
2012-06-21 10:10:00,385.46,385.95,385.32,385.88,4200.0,385.46,385.95,385.32,385.88,4200.0
2012-06-21 10:15:00,385.98,386.64,385.94,386.5,2500.0,385.98,386.64,385.94,386.5,2500.0
2012-06-21 10:20:00,386.68,387.37,386.68,387.37,3400.0,386.68,387.37,386.68,387.37,3400.0
2012-06-21 10:25:00,387.34,387.34,386.91,387.03,1500.0,387.34,387.34,386.91,387.03,1500.0
2012-06-21 10:30:00,386.67,387.39,386.62,387.39,3000.0,386.67,387.39,386.62,387.39,3000.0
2012-06-21 10:35:00,387.54,387.86,386.34,386.34,6300.0,387.54,387.86,386.34,386.34,6300.0
2012-06-21 10:40:00,385.95,387.26,385.84,387.26,3200.0,385.95,387.26,385.84,387.26,3200.0
2012-06-21 10:45:00,387.4,387.59,386.71,386.71,2100.0,387.4,387.59,386.71,386.71,2100.0
2012-06-21 10:50:00,386.63,386.78,386.56,386.65,1800.0,386.63,386.78,386.56,386.65,1800.0
2012-06-21 10:55:00,386.56,386.56,386.11,386.11,1000.0,386.56,386.56,386.11,386.11,1000.0
2012-06-21 11:00:00,386.11,386.11,384.75,384.75,3100.0,386.11,386.11,384.75,384.75,3100.0
2012-06-21 11:05:00,384.97,385.66,384.94,385.12,5000.0,384.97,385.66,384.94,385.12,5000.0
2012-06-21 11:10:00,385.07,385.65,385.07,385.43,1700.0,385.07,385.65,385.07,385.43,1700.0
2012-06-21 11:15:00,385.21,385.69,385.07,385.69,1100.0,385.21,385.69,385.07,385.69,1100.0
2012-06-21 11:20:00,385.94,385.95,385.41,385.72,1400.0,385.94,385.95,385.41,385.72,1400.0
2012-06-21 11:25:00,385.4,385.61,384.7,384.84,1800.0,385.4,385.61,384.7,384.84,1800.0
2012-06-21 11:30:00,384.85,384.85,384.34,384.38,4100.0,384.85,384.85,384.34,384.38,4100.0
2012-06-21 11:35:00,384.45,384.61,384.12,384.61,2200.0,384.45,384.61,384.12,384.61,2200.0
2012-06-21 11:40:00,384.6,384.9,384.44,384.9,1500.0,384.6,384.9,384.44,384.9,1500.0
2012-06-21 11:45:00,384.72,385.04,384.69,385.04,1600.0,384.72,385.04,384.69,385.04,1600.0
2012-06-21 11:50:00,385.22,385.24,384.62,385.24,1500.0,385.22,385.24,384.62,385.24,1500.0
2012-06-21 11:55:00,385.28,385.28,385.06,385.26,500.0,385.28,385.28,385.06,385.26,500.0
2012-06-21 12:00:00,385.26,385.27,384.38,384.59,1900.0,385.26,385.27,384.38,384.59,1900.0
2012-06-21 12:05:00,384.16,384.36,384.01,384.15,1100.0,384.16,384.36,384.01,384.15,1100.0
2012-06-21 12:10:00,384.13,384.37,384.05,384.36,2600.0,384.13,384.37,384.05,384.36,2600.0
2012-06-21 12:15:00,384.15,384.15,384.15,384.15,100.0,384.15,384.15,384.15,384.15,100.0
2012-06-21 12:20:00,384.29,384.29,383.61,383.82,1200.0,384.29,384.29,383.61,383.82,1200.0
2012-06-21 12:25:00,383.12,383.5,382.9,383.14,1800.0,383.12,383.5,382.9,383.14,1800.0
2012-06-21 12:30:00,382.62,382.62,382.07,382.2,2500.0,382.62,382.62,382.07,382.2,2500.0
2012-06-21 12:35:00,382.03,382.03,382.0,382.0,500.0,382.03,382.03,382.0,382.0,500.0
2012-06-21 12:40:00,381.88,382.05,381.78,381.78,1900.0,381.88,382.05,381.78,381.78,1900.0
2012-06-21 12:45:00,381.79,382.5,381.75,382.3,3500.0,381.79,382.5,381.75,382.3,3500.0
2012-06-21 12:50:00,382.51,382.7,382.4,382.47,1300.0,382.51,382.7,382.4,382.47,1300.0
2012-06-21 12:55:00,382.67,382.69,382.06,382.31,2000.0,382.67,382.69,382.06,382.31,2000.0
2012-06-21 13:00:00,382.39,382.4,382.2,382.25,1600.0,382.39,382.4,382.2,382.25,1600.0
2012-06-21 13:05:00,382.13,382.29,381.92,382.29,2600.0,382.13,382.29,381.92,382.29,2600.0
2012-06-21 13:10:00,382.29,382.29,381.51,381.51,1700.0,382.29,382.29,381.51,381.51,1700.0
2012-06-21 13:15:00,381.72,382.01,381.69,381.69,1500.0,381.72,382.01,381.69,381.69,1500.0
2012-06-21 13:20:00,381.6,382.27,381.6,382.05,1600.0,381.6,382.27,381.6,382.05,1600.0
2012-06-21 13:25:00,382.05,382.09,381.47,381.58,2600.0,382.05,382.09,381.47,381.58,2600.0
2012-06-21 13:30:00,381.64,382.38,381.64,382.38,2800.0,381.64,382.38,381.64,382.38,2800.0
2012-06-21 13:35:00,382.43,382.43,381.67,381.82,2500.0,382.43,382.43,381.67,381.82,2500.0
2012-06-21 13:40:00,381.63,381.78,381.25,381.25,2400.0,381.63,381.78,381.25,381.25,2400.0
2012-06-21 13:45:00,381.08,381.26,380.47,380.71,4300.0,381.08,381.26,380.47,380.71,4300.0
2012-06-21 13:50:00,380.7,381.45,380.7,381.45,1800.0,380.7,381.45,380.7,381.45,1800.0
2012-06-21 13:55:00,381.45,381.47,380.99,381.0,2100.0,381.45,381.47,380.99,381.0,2100.0
2012-06-21 14:00:00,380.82,381.08,380.19,380.19,13300.0,380.82,381.08,380.19,380.19,13300.0
2012-06-21 14:05:00,380.13,380.46,379.88,380.46,5400.0,380.13,380.46,379.88,380.46,5400.0
2012-06-21 14:10:00,380.23,380.29,379.88,379.88,4500.0,380.23,380.29,379.88,379.88,4500.0
2012-06-21 14:15:00,379.8,379.8,379.32,379.32,1200.0,379.8,379.8,379.32,379.32,1200.0
2012-06-21 14:20:00,379.12,379.15,378.59,378.74,5000.0,379.12,379.15,378.59,378.74,5000.0
2012-06-21 14:25:00,378.76,378.84,378.41,378.55,3500.0,378.76,378.84,378.41,378.55,3500.0
2012-06-21 14:30:00,378.53,378.82,378.53,378.74,6000.0,378.53,378.82,378.53,378.74,6000.0
2012-06-21 14:35:00,378.69,378.71,378.27,378.5,5200.0,378.69,378.71,378.27,378.5,5200.0
2012-06-21 14:40:00,378.55,379.96,378.55,379.88,8900.0,378.55,379.96,378.55,379.88,8900.0
2012-06-21 14:45:00,380.03,380.09,379.48,379.86,16000.0,380.03,380.09,379.48,379.86,16000.0
2012-06-21 14:50:00,380.09,380.56,380.09,380.25,5300.0,380.09,380.56,380.09,380.25,5300.0
2012-06-21 14:55:00,380.24,380.52,379.91,380.52,5900.0,380.24,380.52,379.91,380.52,5900.0
2012-06-21 15:00:00,380.44,380.44,379.9,379.95,4600.0,380.44,380.44,379.9,379.95,4600.0
2012-06-21 15:05:00,379.94,380.39,379.73,380.39,4700.0,379.94,380.39,379.73,380.39,4700.0
2012-06-21 15:10:00,380.37,380.39,379.85,380.07,5700.0,380.37,380.39,379.85,380.07,5700.0
2012-06-21 15:15:00,380.28,380.56,380.07,380.3,4500.0,380.28,380.56,380.07,380.3,4500.0
2012-06-21 15:20:00,380.29,380.29,379.78,380.12,10500.0,380.29,380.29,379.78,380.12,10500.0
2012-06-21 15:25:00,380.15,380.27,380.0,380.14,8500.0,380.15,380.27,380.0,380.14,8500.0
2012-06-21 15:30:00,380.2,380.27,379.72,379.72,8000.0,380.2,380.27,379.72,379.72,8000.0
2012-06-21 15:35:00,379.77,380.67,379.76,380.47,7000.0,379.77,380.67,379.76,380.47,7000.0
2012-06-21 15:40:00,380.66,380.67,380.09,380.38,12600.0,380.66,380.67,380.09,380.38,12600.0
2012-06-21 15:45:00,380.38,380.72,380.21,380.46,18800.0,380.38,380.72,380.21,380.46,18800.0
2012-06-21 15:50:00,380.44,380.87,380.25,380.59,16700.0,380.44,380.87,380.25,380.59,16700.0
2012-06-21 15:55:00,380.7,381.64,380.55,381.59,43300.0,380.7,381.64,380.55,381.59,43300.0
2012-06-22 09:30:00,380.58,383.21,380.58,382.78,2600.0,380.58,383.21,380.58,382.78,2600.0
2012-06-22 09:35:00,383.26,383.41,380.38,380.61,2400.0,383.26,383.41,380.38,380.61,2400.0
2012-06-22 09:40:00,380.66,381.3,380.37,380.97,2100.0,380.66,381.3,380.37,380.97,2100.0
2012-06-22 09:45:00,380.79,381.27,380.12,380.25,4800.0,380.79,381.27,380.12,380.25,4800.0
2012-06-22 09:50:00,380.94,381.61,380.38,381.45,3400.0,380.94,381.61,380.38,381.45,3400.0
2012-06-22 09:55:00,381.29,381.48,380.96,381.13,1500.0,381.29,381.48,380.96,381.13,1500.0
2012-06-22 10:00:00,381.06,381.79,380.67,381.79,3600.0,381.06,381.79,380.67,381.79,3600.0
2012-06-22 10:05:00,381.72,382.52,381.44,382.52,2900.0,381.72,382.52,381.44,382.52,2900.0
2012-06-22 10:10:00,382.52,383.37,381.88,382.63,3000.0,382.52,383.37,381.88,382.63,3000.0
2012-06-22 10:15:00,383.04,383.05,381.97,382.18,4500.0,383.04,383.05,381.97,382.18,4500.0
2012-06-22 10:20:00,382.38,382.88,381.91,382.21,1500.0,382.38,382.88,381.91,382.21,1500.0
2012-06-22 10:25:00,382.31,382.58,382.1,382.41,700.0,382.31,382.58,382.1,382.41,700.0
2012-06-22 10:30:00,381.89,382.06,381.25,381.59,3200.0,381.89,382.06,381.25,381.59,3200.0
2012-06-22 10:35:00,381.78,382.35,381.78,381.86,3500.0,381.78,382.35,381.78,381.86,3500.0
2012-06-22 10:40:00,382.01,382.82,381.84,382.81,1800.0,382.01,382.82,381.84,382.81,1800.0
2012-06-22 10:45:00,382.36,382.58,381.99,382.44,3400.0,382.36,382.58,381.99,382.44,3400.0
2012-06-22 10:50:00,382.43,383.11,382.29,382.74,5100.0,382.43,383.11,382.29,382.74,5100.0
2012-06-22 10:55:00,382.74,383.11,382.36,383.11,4500.0,382.74,383.11,382.36,383.11,4500.0
2012-06-22 11:00:00,383.02,383.18,382.44,383.18,1600.0,383.02,383.18,382.44,383.18,1600.0
2012-06-22 11:05:00,383.05,383.24,382.75,382.93,2500.0,383.05,383.24,382.75,382.93,2500.0
2012-06-22 11:10:00,383.24,383.24,382.84,382.84,1300.0,383.24,383.24,382.84,382.84,1300.0
2012-06-22 11:15:00,383.07,383.07,382.25,383.06,2600.0,383.07,383.07,382.25,383.06,2600.0
2012-06-22 11:20:00,382.98,383.05,382.6,382.6,1300.0,382.98,383.05,382.6,382.6,1300.0
2012-06-22 11:25:00,382.61,382.98,382.57,382.61,500.0,382.61,382.98,382.57,382.61,500.0
2012-06-22 11:30:00,382.73,383.79,382.64,383.74,2300.0,382.73,383.79,382.64,383.74,2300.0
2012-06-22 11:35:00,383.45,383.49,382.99,383.17,2900.0,383.45,383.49,382.99,383.17,2900.0
2012-06-22 11:40:00,383.29,383.41,382.81,383.15,4900.0,383.29,383.41,382.81,383.15,4900.0
2012-06-22 11:45:00,383.11,383.65,383.0,383.6,6400.0,383.11,383.65,383.0,383.6,6400.0
2012-06-22 11:50:00,383.64,383.64,383.1,383.13,2700.0,383.64,383.64,383.1,383.13,2700.0
2012-06-22 11:55:00,382.8,383.44,382.39,383.41,4400.0,382.8,383.44,382.39,383.41,4400.0
2012-06-22 12:00:00,383.42,383.43,382.69,382.81,2100.0,383.42,383.43,382.69,382.81,2100.0
2012-06-22 12:05:00,382.71,383.17,382.32,383.17,5700.0,382.71,383.17,382.32,383.17,5700.0
2012-06-22 12:10:00,383.17,383.34,382.95,383.28,1800.0,383.17,383.34,382.95,383.28,1800.0
2012-06-22 12:15:00,383.45,383.76,383.28,383.75,1200.0,383.45,383.76,383.28,383.75,1200.0
2012-06-22 12:20:00,383.66,383.68,383.23,383.23,2000.0,383.66,383.68,383.23,383.23,2000.0
2012-06-22 12:25:00,383.24,383.57,383.24,383.51,700.0,383.24,383.57,383.24,383.51,700.0
2012-06-22 12:30:00,383.5,383.59,382.21,382.21,1900.0,383.5,383.59,382.21,382.21,1900.0
2012-06-22 12:35:00,382.37,382.37,382.06,382.06,500.0,382.37,382.37,382.06,382.06,500.0
2012-06-22 12:40:00,382.12,382.29,382.12,382.22,1000.0,382.12,382.29,382.12,382.22,1000.0
2012-06-22 12:45:00,382.27,382.39,382.18,382.31,3800.0,382.27,382.39,382.18,382.31,3800.0
2012-06-22 12:50:00,382.22,382.33,382.03,382.23,1700.0,382.22,382.33,382.03,382.23,1700.0
2012-06-22 12:55:00,382.23,382.23,381.95,381.95,4700.0,382.23,382.23,381.95,381.95,4700.0
2012-06-22 13:00:00,381.93,382.16,381.69,381.69,900.0,381.93,382.16,381.69,381.69,900.0
2012-06-22 13:05:00,381.89,381.89,381.47,381.52,900.0,381.89,381.89,381.47,381.52,900.0
2012-06-22 13:10:00,381.41,381.55,381.13,381.16,1200.0,381.41,381.55,381.13,381.16,1200.0
2012-06-22 13:15:00,381.2,381.86,380.83,381.03,6800.0,381.2,381.86,380.83,381.03,6800.0
2012-06-22 13:20:00,380.89,380.89,380.8,380.8,200.0,380.89,380.89,380.8,380.8,200.0
2012-06-22 13:25:00,380.81,380.94,380.57,380.57,3700.0,380.81,380.94,380.57,380.57,3700.0
2012-06-22 13:30:00,380.69,380.69,380.42,380.42,1700.0,380.69,380.69,380.42,380.42,1700.0
2012-06-22 13:35:00,380.53,380.69,380.34,380.6,3300.0,380.53,380.69,380.34,380.6,3300.0
2012-06-22 13:40:00,380.51,380.51,380.37,380.37,500.0,380.51,380.51,380.37,380.37,500.0
2012-06-22 13:45:00,380.63,380.64,380.53,380.63,800.0,380.63,380.64,380.53,380.63,800.0
2012-06-22 13:50:00,380.79,380.79,380.44,380.44,2100.0,380.79,380.79,380.44,380.44,2100.0
2012-06-22 13:55:00,380.49,381.01,380.49,380.82,3900.0,380.49,381.01,380.49,380.82,3900.0
2012-06-22 14:00:00,380.95,380.95,380.71,380.71,1100.0,380.95,380.95,380.71,380.71,1100.0
2012-06-22 14:05:00,380.6,380.69,380.6,380.67,1000.0,380.6,380.69,380.6,380.67,1000.0
2012-06-22 14:10:00,381.11,381.11,380.74,380.74,1000.0,381.11,381.11,380.74,380.74,1000.0
2012-06-22 14:15:00,380.89,380.92,380.75,380.75,2200.0,380.89,380.92,380.75,380.75,2200.0
2012-06-22 14:20:00,380.67,380.84,380.67,380.7,800.0,380.67,380.84,380.67,380.7,800.0
2012-06-22 14:25:00,380.69,381.0,380.69,380.81,1400.0,380.69,381.0,380.69,380.81,1400.0
2012-06-22 14:30:00,380.91,380.93,380.81,380.9,1600.0,380.91,380.93,380.81,380.9,1600.0
2012-06-22 14:35:00,381.15,381.42,381.15,381.3,600.0,381.15,381.42,381.15,381.3,600.0
2012-06-22 14:40:00,381.29,381.38,381.23,381.25,1800.0,381.29,381.38,381.23,381.25,1800.0
2012-06-22 14:45:00,381.14,381.48,381.13,381.35,1800.0,381.14,381.48,381.13,381.35,1800.0
2012-06-22 14:50:00,381.41,381.7,381.32,381.7,5400.0,381.41,381.7,381.32,381.7,5400.0
2012-06-22 14:55:00,381.61,383.5,381.6,383.32,9700.0,381.61,383.5,381.6,383.32,9700.0
2012-06-22 15:00:00,383.28,383.28,383.03,383.2,14800.0,383.28,383.28,383.03,383.2,14800.0
2012-06-22 15:05:00,383.12,383.17,382.01,382.01,6900.0,383.12,383.17,382.01,382.01,6900.0
2012-06-22 15:10:00,382.01,382.53,382.01,382.21,4500.0,382.01,382.53,382.01,382.21,4500.0
2012-06-22 15:15:00,382.04,382.17,381.38,381.38,6200.0,382.04,382.17,381.38,381.38,6200.0
2012-06-22 15:20:00,381.44,381.48,380.97,380.97,8500.0,381.44,381.48,380.97,380.97,8500.0
2012-06-22 15:25:00,381.18,381.47,380.94,381.32,4800.0,381.18,381.47,380.94,381.32,4800.0
2012-06-22 15:30:00,381.33,381.67,381.13,381.47,9100.0,381.33,381.67,381.13,381.47,9100.0
2012-06-22 15:35:00,381.47,382.23,381.37,381.77,12600.0,381.47,382.23,381.37,381.77,12600.0
2012-06-22 15:40:00,381.79,382.14,381.7,382.04,6800.0,381.79,382.14,381.7,382.04,6800.0
2012-06-22 15:45:00,381.74,381.9,380.9,380.9,23100.0,381.74,381.9,380.9,380.9,23100.0
2012-06-22 15:50:00,380.89,381.21,380.61,381.0,22700.0,380.89,381.21,380.61,381.0,22700.0
2012-06-22 15:55:00,380.87,382.13,380.53,381.79,57500.0,380.87,382.13,380.53,381.79,57500.0
2012-06-25 09:30:00,381.21,381.79,380.66,381.5,3300.0,381.21,381.79,380.66,381.5,3300.0
2012-06-25 09:35:00,381.13,381.13,380.33,380.34,1900.0,381.13,381.13,380.33,380.34,1900.0
2012-06-25 09:40:00,380.37,380.37,379.31,379.32,1800.0,380.37,380.37,379.31,379.32,1800.0
2012-06-25 09:45:00,379.53,381.05,379.42,380.87,3500.0,379.53,381.05,379.42,380.87,3500.0
2012-06-25 09:50:00,380.51,381.16,380.39,381.01,1900.0,380.51,381.16,380.39,381.01,1900.0
2012-06-25 09:55:00,380.92,381.0,380.73,381.0,500.0,380.92,381.0,380.73,381.0,500.0
2012-06-25 10:00:00,381.41,382.0,381.04,381.04,12000.0,381.41,382.0,381.04,381.04,12000.0
2012-06-25 10:05:00,380.82,381.4,380.64,380.64,4600.0,380.82,381.4,380.64,380.64,4600.0
2012-06-25 10:10:00,380.64,380.64,380.63,380.63,400.0,380.64,380.64,380.63,380.63,400.0
2012-06-25 10:15:00,380.9,380.9,380.28,380.51,1800.0,380.9,380.9,380.28,380.51,1800.0
2012-06-25 10:20:00,380.17,380.46,379.05,379.05,2300.0,380.17,380.46,379.05,379.05,2300.0
2012-06-25 10:25:00,379.35,379.67,378.98,379.67,7800.0,379.35,379.67,378.98,379.67,7800.0
2012-06-25 10:30:00,379.21,379.85,379.21,379.81,3300.0,379.21,379.85,379.21,379.81,3300.0
2012-06-25 10:35:00,379.76,379.88,379.5,379.84,1700.0,379.76,379.88,379.5,379.84,1700.0
2012-06-25 10:40:00,379.83,379.87,378.93,379.29,2400.0,379.83,379.87,378.93,379.29,2400.0
2012-06-25 10:45:00,379.23,379.29,378.55,379.29,3000.0,379.23,379.29,378.55,379.29,3000.0
2012-06-25 10:50:00,379.37,379.44,379.0,379.39,1200.0,379.37,379.44,379.0,379.39,1200.0
2012-06-25 10:55:00,379.43,379.5,379.27,379.47,1200.0,379.43,379.5,379.27,379.47,1200.0
2012-06-25 11:00:00,379.49,379.5,379.04,379.22,1600.0,379.49,379.5,379.04,379.22,1600.0
2012-06-25 11:05:00,379.35,379.38,378.1,378.51,4400.0,379.35,379.38,378.1,378.51,4400.0
2012-06-25 11:10:00,378.0,378.68,377.79,378.32,4500.0,378.0,378.68,377.79,378.32,4500.0
2012-06-25 11:15:00,377.88,378.28,377.88,377.98,700.0,377.88,378.28,377.88,377.98,700.0
2012-06-25 11:20:00,378.25,378.45,378.18,378.18,2000.0,378.25,378.45,378.18,378.18,2000.0
2012-06-25 11:25:00,378.27,378.31,378.27,378.31,400.0,378.27,378.31,378.27,378.31,400.0
2012-06-25 11:30:00,378.16,378.24,377.82,377.82,1700.0,378.16,378.24,377.82,377.82,1700.0
2012-06-25 11:35:00,377.82,377.82,377.32,377.33,1400.0,377.82,377.82,377.32,377.33,1400.0
2012-06-25 11:40:00,377.1,377.48,377.1,377.38,600.0,377.1,377.48,377.1,377.38,600.0
2012-06-25 11:45:00,377.38,377.8,377.38,377.57,2900.0,377.38,377.8,377.38,377.57,2900.0
2012-06-25 11:50:00,377.39,377.42,377.34,377.34,800.0,377.39,377.42,377.34,377.34,800.0
2012-06-25 11:55:00,377.28,377.35,377.22,377.32,700.0,377.28,377.35,377.22,377.32,700.0
2012-06-25 12:00:00,377.14,377.2,376.93,376.95,3200.0,377.14,377.2,376.93,376.95,3200.0
2012-06-25 12:05:00,376.92,377.04,376.9,376.91,500.0,376.92,377.04,376.9,376.91,500.0
2012-06-25 12:10:00,376.99,377.05,376.91,376.92,1700.0,376.99,377.05,376.91,376.92,1700.0
2012-06-25 12:15:00,376.92,377.07,376.83,376.92,4000.0,376.92,377.07,376.83,376.92,4000.0
2012-06-25 12:20:00,376.98,377.03,376.7,376.7,3200.0,376.98,377.03,376.7,376.7,3200.0
2012-06-25 12:25:00,376.83,376.95,376.63,376.67,2900.0,376.83,376.95,376.63,376.67,2900.0
2012-06-25 12:30:00,376.53,376.8,376.18,376.55,7200.0,376.53,376.8,376.18,376.55,7200.0
2012-06-25 12:35:00,376.71,376.71,376.71,376.71,100.0,376.71,376.71,376.71,376.71,100.0
2012-06-25 12:40:00,376.59,376.99,376.59,376.99,2100.0,376.59,376.99,376.59,376.99,2100.0
2012-06-25 12:45:00,376.92,377.01,376.91,377.01,600.0,376.92,377.01,376.91,377.01,600.0
2012-06-25 12:50:00,377.23,377.58,377.18,377.48,2900.0,377.23,377.58,377.18,377.48,2900.0
2012-06-25 12:55:00,377.51,377.55,377.49,377.49,300.0,377.51,377.55,377.49,377.49,300.0
2012-06-25 13:00:00,377.57,377.57,377.25,377.26,2200.0,377.57,377.57,377.25,377.26,2200.0
2012-06-25 13:05:00,377.21,377.21,376.8,376.84,1100.0,377.21,377.21,376.8,376.84,1100.0
2012-06-25 13:10:00,376.82,377.08,376.82,376.98,1300.0,376.82,377.08,376.82,376.98,1300.0
2012-06-25 13:15:00,376.88,376.88,376.53,376.53,1600.0,376.88,376.88,376.53,376.53,1600.0
2012-06-25 13:20:00,376.68,377.34,376.68,377.15,1100.0,376.68,377.34,376.68,377.15,1100.0
2012-06-25 13:25:00,377.46,377.6,377.46,377.6,300.0,377.46,377.6,377.46,377.6,300.0
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 13:35:00,377.51,377.51,377.51,377.51,0.0,377.51,377.51,377.51,377.51,0.0
2012-06-25 13:40:00,377.69,377.69,377.47,377.47,600.0,377.69,377.69,377.47,377.47,600.0
2012-06-25 13:45:00,377.56,377.62,377.46,377.49,2600.0,377.56,377.62,377.46,377.49,2600.0
2012-06-25 13:50:00,377.29,377.54,377.23,377.54,1900.0,377.29,377.54,377.23,377.54,1900.0
2012-06-25 13:55:00,377.44,377.61,377.44,377.61,1000.0,377.44,377.61,377.44,377.61,1000.0
2012-06-25 14:00:00,377.62,377.79,377.62,377.64,1800.0,377.62,377.79,377.62,377.64,1800.0
2012-06-25 14:05:00,377.51,377.51,377.27,377.27,500.0,377.51,377.51,377.27,377.27,500.0
2012-06-25 14:10:00,377.46,377.54,377.34,377.44,1300.0,377.46,377.54,377.34,377.44,1300.0
2012-06-25 14:15:00,377.44,377.54,377.39,377.54,2600.0,377.44,377.54,377.39,377.54,2600.0
2012-06-25 14:20:00,377.48,377.51,377.29,377.48,1800.0,377.48,377.51,377.29,377.48,1800.0
2012-06-25 14:25:00,377.2,377.31,376.8,376.8,1600.0,377.2,377.31,376.8,376.8,1600.0
2012-06-25 14:30:00,376.74,376.88,376.38,376.61,8500.0,376.74,376.88,376.38,376.61,8500.0
2012-06-25 14:35:00,376.37,376.73,376.37,376.57,1200.0,376.37,376.73,376.37,376.57,1200.0
2012-06-25 14:40:00,376.55,376.75,376.55,376.58,2200.0,376.55,376.75,376.55,376.58,2200.0
2012-06-25 14:45:00,376.63,376.71,376.47,376.64,1900.0,376.63,376.71,376.47,376.64,1900.0
2012-06-25 14:50:00,376.47,376.79,376.47,376.67,1900.0,376.47,376.79,376.47,376.67,1900.0
2012-06-25 14:55:00,376.69,376.94,376.35,376.53,3000.0,376.69,376.94,376.35,376.53,3000.0
2012-06-25 15:00:00,376.5,376.64,376.38,376.48,1900.0,376.5,376.64,376.38,376.48,1900.0
2012-06-25 15:05:00,376.52,376.91,376.16,376.55,7800.0,376.52,376.91,376.16,376.55,7800.0
2012-06-25 15:10:00,376.81,376.9,376.29,376.74,4400.0,376.81,376.9,376.29,376.74,4400.0
2012-06-25 15:15:00,376.74,376.74,376.17,376.39,6100.0,376.74,376.74,376.17,376.39,6100.0
2012-06-25 15:20:00,376.33,376.52,376.17,376.17,17400.0,376.33,376.52,376.17,376.17,17400.0
2012-06-25 15:25:00,376.36,376.6,375.87,376.35,10900.0,376.36,376.6,375.87,376.35,10900.0
2012-06-25 15:30:00,376.45,376.45,376.28,376.3,10100.0,376.45,376.45,376.28,376.3,10100.0
2012-06-25 15:35:00,376.39,376.39,376.12,376.13,14400.0,376.39,376.39,376.12,376.13,14400.0
2012-06-25 15:40:00,376.14,376.32,375.57,375.57,13800.0,376.14,376.32,375.57,375.57,13800.0
2012-06-25 15:45:00,375.62,376.37,375.62,376.37,8000.0,375.62,376.37,375.62,376.37,8000.0
2012-06-25 15:50:00,376.37,376.66,375.52,375.79,4600.0,376.37,376.66,375.52,375.79,4600.0
2012-06-25 15:55:00,375.68,375.91,374.98,375.0,20000.0,375.68,375.91,374.98,375.0,20000.0
2012-06-26 09:30:00,375.0,375.96,373.32,374.11,19400.0,375.0,375.96,373.32,374.11,19400.0
2012-06-26 09:35:00,373.48,374.07,371.76,373.29,16300.0,373.48,374.07,371.76,373.29,16300.0
2012-06-26 09:40:00,372.89,372.94,371.52,372.08,10900.0,372.89,372.94,371.52,372.08,10900.0
2012-06-26 09:45:00,372.23,372.45,368.99,369.42,18800.0,372.23,372.45,368.99,369.42,18800.0
2012-06-26 09:50:00,369.24,371.23,368.84,371.19,13700.0,369.24,371.23,368.84,371.19,13700.0
2012-06-26 09:55:00,370.94,371.82,370.53,371.82,15500.0,370.94,371.82,370.53,371.82,15500.0
2012-06-26 10:00:00,371.87,372.66,371.76,372.35,12300.0,371.87,372.66,371.76,372.35,12300.0
2012-06-26 10:05:00,372.39,374.66,372.39,373.15,12300.0,372.39,374.66,372.39,373.15,12300.0
2012-06-26 10:10:00,373.04,373.04,371.84,372.07,5600.0,373.04,373.04,371.84,372.07,5600.0
2012-06-26 10:15:00,372.07,373.42,372.05,372.29,8300.0,372.07,373.42,372.05,372.29,8300.0
2012-06-26 10:20:00,372.14,373.4,372.13,373.18,7200.0,372.14,373.4,372.13,373.18,7200.0
2012-06-26 10:25:00,373.53,374.23,373.08,373.08,9100.0,373.53,374.23,373.08,373.08,9100.0
2012-06-26 10:30:00,372.73,374.2,372.34,373.91,5800.0,372.73,374.2,372.34,373.91,5800.0
2012-06-26 10:35:00,374.02,374.53,373.71,373.89,5000.0,374.02,374.53,373.71,373.89,5000.0
2012-06-26 10:40:00,374.0,375.8,374.0,375.8,7500.0,374.0,375.8,374.0,375.8,7500.0
2012-06-26 10:45:00,376.16,376.16,374.85,375.26,4600.0,376.16,376.16,374.85,375.26,4600.0
2012-06-26 10:50:00,375.01,376.59,375.01,376.1,4600.0,375.01,376.59,375.01,376.1,4600.0
2012-06-26 10:55:00,376.1,376.55,375.31,375.34,6700.0,376.1,376.55,375.31,375.34,6700.0
2012-06-26 11:00:00,375.2,376.19,375.14,375.84,3700.0,375.2,376.19,375.14,375.84,3700.0
2012-06-26 11:05:00,375.84,375.92,374.32,374.56,3700.0,375.84,375.92,374.32,374.56,3700.0
2012-06-26 11:10:00,374.4,375.68,373.47,375.68,5000.0,374.4,375.68,373.47,375.68,5000.0
2012-06-26 11:15:00,375.94,376.07,374.35,374.6,3100.0,375.94,376.07,374.35,374.6,3100.0
2012-06-26 11:20:00,374.59,375.38,374.45,375.19,3800.0,374.59,375.38,374.45,375.19,3800.0
2012-06-26 11:25:00,375.19,375.74,375.06,375.34,2000.0,375.19,375.74,375.06,375.34,2000.0
2012-06-26 11:30:00,375.42,375.69,375.42,375.69,1200.0,375.42,375.69,375.42,375.69,1200.0
2012-06-26 11:35:00,375.51,375.65,375.1,375.16,2700.0,375.51,375.65,375.1,375.16,2700.0
2012-06-26 11:40:00,375.12,375.54,374.68,375.54,3700.0,375.12,375.54,374.68,375.54,3700.0
2012-06-26 11:45:00,375.54,376.29,375.54,376.19,2300.0,375.54,376.29,375.54,376.19,2300.0
2012-06-26 11:50:00,376.51,376.77,376.33,376.4,2900.0,376.51,376.77,376.33,376.4,2900.0
2012-06-26 11:55:00,376.38,376.58,376.01,376.16,2400.0,376.38,376.58,376.01,376.16,2400.0
2012-06-26 12:00:00,376.26,376.65,376.06,376.25,3300.0,376.26,376.65,376.06,376.25,3300.0
2012-06-26 12:05:00,376.1,376.47,376.0,376.33,4000.0,376.1,376.47,376.0,376.33,4000.0
2012-06-26 12:10:00,376.57,376.78,376.2,376.45,2200.0,376.57,376.78,376.2,376.45,2200.0
2012-06-26 12:15:00,376.38,376.52,376.29,376.52,900.0,376.38,376.52,376.29,376.52,900.0
2012-06-26 12:20:00,376.29,376.63,376.29,376.47,1500.0,376.29,376.63,376.29,376.47,1500.0
2012-06-26 12:25:00,376.17,376.17,376.17,376.17,100.0,376.17,376.17,376.17,376.17,100.0
2012-06-26 12:30:00,376.33,376.75,376.33,376.64,3000.0,376.33,376.75,376.33,376.64,3000.0
2012-06-26 12:35:00,376.72,376.85,376.5,376.53,2300.0,376.72,376.85,376.5,376.53,2300.0
2012-06-26 12:40:00,376.53,376.89,376.53,376.62,1400.0,376.53,376.89,376.53,376.62,1400.0
2012-06-26 12:45:00,376.96,377.83,376.96,377.29,4900.0,376.96,377.83,376.96,377.29,4900.0
2012-06-26 12:50:00,377.82,377.85,377.53,377.53,1100.0,377.82,377.85,377.53,377.53,1100.0
2012-06-26 12:55:00,377.46,377.63,377.25,377.25,1500.0,377.46,377.63,377.25,377.25,1500.0
2012-06-26 13:00:00,377.33,377.33,377.3,377.3,500.0,377.33,377.33,377.3,377.3,500.0
2012-06-26 13:05:00,377.31,377.51,376.74,377.51,2100.0,377.31,377.51,376.74,377.51,2100.0
2012-06-26 13:10:00,377.64,378.4,377.64,378.0,2100.0,377.64,378.4,377.64,378.0,2100.0
2012-06-26 13:15:00,377.78,377.93,377.57,377.57,1100.0,377.78,377.93,377.57,377.57,1100.0
2012-06-26 13:20:00,377.57,378.06,377.57,377.95,1000.0,377.57,378.06,377.57,377.95,1000.0
2012-06-26 13:25:00,378.04,378.17,378.03,378.17,600.0,378.04,378.17,378.03,378.17,600.0
2012-06-26 13:30:00,378.12,378.12,377.53,377.69,3200.0,378.12,378.12,377.53,377.69,3200.0
2012-06-26 13:35:00,377.71,378.06,377.69,378.06,1900.0,377.71,378.06,377.69,378.06,1900.0
2012-06-26 13:40:00,378.19,378.35,378.11,378.18,700.0,378.19,378.35,378.11,378.18,700.0
2012-06-26 13:45:00,378.39,378.5,377.44,377.95,6100.0,378.39,378.5,377.44,377.95,6100.0
2012-06-26 13:50:00,377.91,377.92,376.05,376.61,7100.0,377.91,377.92,376.05,376.61,7100.0
2012-06-26 13:55:00,376.62,376.92,376.47,376.64,3200.0,376.62,376.92,376.47,376.64,3200.0
2012-06-26 14:00:00,376.48,377.58,376.48,377.46,4500.0,376.48,377.58,376.48,377.46,4500.0
2012-06-26 14:05:00,377.25,377.53,377.15,377.5,2300.0,377.25,377.53,377.15,377.5,2300.0
2012-06-26 14:10:00,377.48,378.38,377.48,378.2,7100.0,377.48,378.38,377.48,378.2,7100.0
2012-06-26 14:15:00,378.34,378.34,377.97,378.34,2900.0,378.34,378.34,377.97,378.34,2900.0
2012-06-26 14:20:00,378.49,378.61,377.67,377.68,2600.0,378.49,378.61,377.67,377.68,2600.0
2012-06-26 14:25:00,377.58,377.64,377.36,377.64,1400.0,377.58,377.64,377.36,377.64,1400.0
2012-06-26 14:30:00,377.37,377.44,376.76,376.76,2800.0,377.37,377.44,376.76,376.76,2800.0
2012-06-26 14:35:00,376.81,377.07,376.28,376.98,5900.0,376.81,377.07,376.28,376.98,5900.0
2012-06-26 14:40:00,377.07,377.99,377.07,377.2,3100.0,377.07,377.99,377.07,377.2,3100.0
2012-06-26 14:45:00,377.07,377.33,376.68,376.69,4500.0,377.07,377.33,376.68,376.69,4500.0
2012-06-26 14:50:00,376.68,377.15,376.51,377.09,3600.0,376.68,377.15,376.51,377.09,3600.0
2012-06-26 14:55:00,377.02,377.06,376.64,377.06,3600.0,377.02,377.06,376.64,377.06,3600.0
2012-06-26 15:00:00,377.09,377.57,376.86,377.53,3400.0,377.09,377.57,376.86,377.53,3400.0
2012-06-26 15:05:00,377.39,377.8,377.18,377.67,2300.0,377.39,377.8,377.18,377.67,2300.0
2012-06-26 15:10:00,377.8,378.06,377.72,378.02,5100.0,377.8,378.06,377.72,378.02,5100.0
2012-06-26 15:15:00,377.93,378.09,377.13,377.13,7200.0,377.93,378.09,377.13,377.13,7200.0
2012-06-26 15:20:00,377.31,378.11,377.13,377.98,7300.0,377.31,378.11,377.13,377.98,7300.0
2012-06-26 15:25:00,377.95,377.98,377.56,377.72,5200.0,377.95,377.98,377.56,377.72,5200.0
2012-06-26 15:30:00,377.66,377.66,377.18,377.35,6300.0,377.66,377.66,377.18,377.35,6300.0
2012-06-26 15:35:00,377.4,377.53,377.28,377.32,5500.0,377.4,377.53,377.28,377.32,5500.0
2012-06-26 15:40:00,377.53,377.72,377.34,377.58,6100.0,377.53,377.72,377.34,377.58,6100.0
2012-06-26 15:45:00,377.49,377.61,377.09,377.49,3900.0,377.49,377.61,377.09,377.49,3900.0
2012-06-26 15:50:00,377.5,377.52,376.89,377.22,9000.0,377.5,377.52,376.89,377.22,9000.0
2012-06-26 15:55:00,377.22,377.3,376.6,376.6,12200.0,377.22,377.3,376.6,376.6,12200.0
2012-06-27 09:30:00,354.89,359.88,352.8,359.0,170200.0,354.89,359.88,352.8,359.0,170200.0
2012-06-27 09:35:00,358.68,358.95,356.79,357.27,88400.0,358.68,358.95,356.79,357.27,88400.0
2012-06-27 09:40:00,357.5,357.89,356.0,357.89,45600.0,357.5,357.89,356.0,357.89,45600.0
2012-06-27 09:45:00,357.41,361.51,357.4,360.78,32100.0,357.41,361.51,357.4,360.78,32100.0
2012-06-27 09:50:00,360.76,362.0,360.48,361.48,65000.0,360.76,362.0,360.48,361.48,65000.0
2012-06-27 09:55:00,361.79,361.89,360.73,361.27,29500.0,361.79,361.89,360.73,361.27,29500.0
2012-06-27 10:00:00,361.66,364.14,361.26,363.43,46500.0,361.66,364.14,361.26,363.43,46500.0
2012-06-27 10:05:00,363.79,365.99,362.81,363.0,54500.0,363.79,365.99,362.81,363.0,54500.0
2012-06-27 10:10:00,363.12,363.35,362.0,362.47,45100.0,363.12,363.35,362.0,362.47,45100.0
2012-06-27 10:15:00,362.6,362.74,360.75,361.5,35600.0,362.6,362.74,360.75,361.5,35600.0
2012-06-27 10:20:00,361.54,361.71,360.38,361.26,16200.0,361.54,361.71,360.38,361.26,16200.0
2012-06-27 10:25:00,361.17,361.5,360.52,361.5,18000.0,361.17,361.5,360.52,361.5,18000.0
2012-06-27 10:30:00,361.48,361.97,360.46,361.78,23400.0,361.48,361.97,360.46,361.78,23400.0
2012-06-27 10:35:00,361.38,361.89,361.33,361.82,9900.0,361.38,361.89,361.33,361.82,9900.0
2012-06-27 10:40:00,361.96,362.49,360.76,362.1,13600.0,361.96,362.49,360.76,362.1,13600.0
2012-06-27 10:45:00,361.98,362.88,361.98,362.56,27700.0,361.98,362.88,361.98,362.56,27700.0
2012-06-27 10:50:00,362.48,362.54,361.08,361.44,18600.0,362.48,362.54,361.08,361.44,18600.0
2012-06-27 10:55:00,361.49,361.59,360.15,360.44,12900.0,361.49,361.59,360.15,360.44,12900.0
2012-06-27 11:00:00,360.47,361.64,360.28,361.64,11500.0,360.47,361.64,360.28,361.64,11500.0
2012-06-27 11:05:00,361.57,361.8,360.75,360.75,14000.0,361.57,361.8,360.75,360.75,14000.0
2012-06-27 11:10:00,360.63,361.03,360.45,360.52,11800.0,360.63,361.03,360.45,360.52,11800.0
2012-06-27 11:15:00,360.52,360.95,360.19,360.41,8400.0,360.52,360.95,360.19,360.41,8400.0
2012-06-27 11:20:00,360.41,361.0,360.28,360.34,14300.0,360.41,361.0,360.28,360.34,14300.0
2012-06-27 11:25:00,360.35,360.35,358.75,359.56,47000.0,360.35,360.35,358.75,359.56,47000.0
2012-06-27 11:30:00,359.42,359.49,357.65,357.92,26200.0,359.42,359.49,357.65,357.92,26200.0
2012-06-27 11:35:00,357.77,357.98,356.59,357.06,55600.0,357.77,357.98,356.59,357.06,55600.0
2012-06-27 11:40:00,356.96,358.66,356.65,358.48,34100.0,356.96,358.66,356.65,358.48,34100.0
2012-06-27 11:45:00,358.9,359.25,358.26,358.26,40600.0,358.9,359.25,358.26,358.26,40600.0
2012-06-27 11:50:00,358.0,358.74,358.0,358.44,24400.0,358.0,358.74,358.0,358.44,24400.0
2012-06-27 11:55:00,358.23,358.23,357.11,357.58,11700.0,358.23,358.23,357.11,357.58,11700.0
2012-06-27 12:00:00,357.59,358.47,357.04,358.05,23400.0,357.59,358.47,357.04,358.05,23400.0
2012-06-27 12:05:00,358.18,358.46,357.73,358.07,13700.0,358.18,358.46,357.73,358.07,13700.0
2012-06-27 12:10:00,358.07,358.14,357.17,357.28,25400.0,358.07,358.14,357.17,357.28,25400.0
2012-06-27 12:15:00,357.35,357.5,356.98,357.27,27000.0,357.35,357.5,356.98,357.27,27000.0
2012-06-27 12:20:00,357.27,357.5,356.88,356.89,18800.0,357.27,357.5,356.88,356.89,18800.0
2012-06-27 12:25:00,357.0,357.11,356.62,356.76,14100.0,357.0,357.11,356.62,356.76,14100.0
2012-06-27 12:30:00,356.62,357.02,356.32,357.0,15100.0,356.62,357.02,356.32,357.0,15100.0
2012-06-27 12:35:00,356.94,357.07,356.41,356.89,27500.0,356.94,357.07,356.41,356.89,27500.0
2012-06-27 12:40:00,357.0,358.03,356.98,357.56,36600.0,357.0,358.03,356.98,357.56,36600.0
2012-06-27 12:45:00,357.72,357.93,356.96,357.21,7200.0,357.72,357.93,356.96,357.21,7200.0
2012-06-27 12:50:00,357.22,357.68,357.22,357.39,11100.0,357.22,357.68,357.22,357.39,11100.0
2012-06-27 12:55:00,357.39,357.45,356.77,356.85,5700.0,357.39,357.45,356.77,356.85,5700.0
2012-06-27 13:00:00,357.17,357.39,356.87,357.31,14000.0,357.17,357.39,356.87,357.31,14000.0
2012-06-27 13:05:00,357.28,357.35,356.77,357.35,4100.0,357.28,357.35,356.77,357.35,4100.0
2012-06-27 13:10:00,357.34,357.51,356.88,357.39,5700.0,357.34,357.51,356.88,357.39,5700.0
2012-06-27 13:15:00,357.4,357.7,357.08,357.25,14000.0,357.4,357.7,357.08,357.25,14000.0
2012-06-27 13:20:00,357.2,357.35,356.71,357.34,15100.0,357.2,357.35,356.71,357.34,15100.0
2012-06-27 13:25:00,357.3,357.3,357.02,357.2,4300.0,357.3,357.3,357.02,357.2,4300.0
2012-06-27 13:30:00,357.24,357.68,357.06,357.18,14800.0,357.24,357.68,357.06,357.18,14800.0
2012-06-27 13:35:00,357.14,357.22,356.71,356.76,7800.0,357.14,357.22,356.71,356.76,7800.0
2012-06-27 13:40:00,357.07,357.07,356.35,356.51,7500.0,357.07,357.07,356.35,356.51,7500.0
2012-06-27 13:45:00,356.57,356.69,356.0,356.11,32000.0,356.57,356.69,356.0,356.11,32000.0
2012-06-27 13:50:00,356.11,356.75,356.11,356.59,9300.0,356.11,356.75,356.11,356.59,9300.0
2012-06-27 13:55:00,356.53,356.71,356.22,356.56,11900.0,356.53,356.71,356.22,356.56,11900.0
2012-06-27 14:00:00,356.56,356.66,356.22,356.31,7100.0,356.56,356.66,356.22,356.31,7100.0
2012-06-27 14:05:00,356.34,356.65,356.17,356.44,20600.0,356.34,356.65,356.17,356.44,20600.0
2012-06-27 14:10:00,356.47,357.75,356.31,357.53,24600.0,356.47,357.75,356.31,357.53,24600.0
2012-06-27 14:15:00,357.64,358.33,357.21,357.53,35300.0,357.64,358.33,357.21,357.53,35300.0
2012-06-27 14:20:00,357.39,357.57,356.9,356.9,4300.0,357.39,357.57,356.9,356.9,4300.0
2012-06-27 14:25:00,356.88,357.37,356.79,357.32,7200.0,356.88,357.37,356.79,357.32,7200.0
2012-06-27 14:30:00,357.18,357.77,357.03,357.4,8500.0,357.18,357.77,357.03,357.4,8500.0
2012-06-27 14:35:00,357.91,358.19,357.6,357.6,12400.0,357.91,358.19,357.6,357.6,12400.0
2012-06-27 14:40:00,357.43,357.63,357.27,357.36,6700.0,357.43,357.63,357.27,357.36,6700.0
2012-06-27 14:45:00,357.61,358.03,357.49,357.59,13500.0,357.61,358.03,357.49,357.59,13500.0
2012-06-27 14:50:00,357.6,357.89,357.31,357.46,17300.0,357.6,357.89,357.31,357.46,17300.0
2012-06-27 14:55:00,357.62,357.64,357.28,357.41,11800.0,357.62,357.64,357.28,357.41,11800.0
2012-06-27 15:00:00,357.55,358.06,357.55,357.75,18500.0,357.55,358.06,357.55,357.75,18500.0
2012-06-27 15:05:00,357.85,358.1,357.63,357.75,29400.0,357.85,358.1,357.63,357.75,29400.0
2012-06-27 15:10:00,357.81,358.25,357.74,358.03,41600.0,357.81,358.25,357.74,358.03,41600.0
2012-06-27 15:15:00,358.06,359.52,357.93,359.52,44100.0,358.06,359.52,357.93,359.52,44100.0
2012-06-27 15:20:00,359.32,359.78,359.17,359.54,44000.0,359.32,359.78,359.17,359.54,44000.0
2012-06-27 15:25:00,359.44,360.38,359.33,360.18,68800.0,359.44,360.38,359.33,360.18,68800.0
2012-06-27 15:30:00,360.32,361.55,360.31,360.79,59000.0,360.32,361.55,360.31,360.79,59000.0
2012-06-27 15:35:00,360.95,360.97,359.79,360.22,38000.0,360.95,360.97,359.79,360.22,38000.0
2012-06-27 15:40:00,360.2,361.0,360.04,360.64,33000.0,360.2,361.0,360.04,360.64,33000.0
2012-06-27 15:45:00,360.54,360.6,359.78,360.07,33700.0,360.54,360.6,359.78,360.07,33700.0
2012-06-27 15:50:00,360.15,360.32,359.51,359.7,29900.0,360.15,360.32,359.51,359.7,29900.0
2012-06-27 15:55:00,359.56,359.62,358.89,359.0,49900.0,359.56,359.62,358.89,359.0,49900.0
2012-06-28 09:30:00,356.67,358.49,356.01,357.74,6500.0,356.67,358.49,356.01,357.74,6500.0
2012-06-28 09:35:00,357.56,359.0,357.4,358.84,5900.0,357.56,359.0,357.4,358.84,5900.0
2012-06-28 09:40:00,358.28,358.42,357.77,358.26,7500.0,358.28,358.42,357.77,358.26,7500.0
2012-06-28 09:45:00,358.21,358.55,357.86,358.39,6300.0,358.21,358.55,357.86,358.39,6300.0
2012-06-28 09:50:00,358.39,359.57,358.12,358.29,10100.0,358.39,359.57,358.12,358.29,10100.0
2012-06-28 09:55:00,357.95,357.95,356.95,357.36,7600.0,357.95,357.95,356.95,357.36,7600.0
2012-06-28 10:00:00,357.5,358.32,357.22,358.32,8500.0,357.5,358.32,357.22,358.32,8500.0
2012-06-28 10:05:00,357.96,358.06,356.18,356.69,12800.0,357.96,358.06,356.18,356.69,12800.0
2012-06-28 10:10:00,356.71,357.83,356.58,357.16,6300.0,356.71,357.83,356.58,357.16,6300.0
2012-06-28 10:15:00,357.16,358.11,356.78,357.83,8100.0,357.16,358.11,356.78,357.83,8100.0
2012-06-28 10:20:00,357.84,358.09,357.33,357.36,10000.0,357.84,358.09,357.33,357.36,10000.0
2012-06-28 10:25:00,357.47,357.47,356.19,356.58,6200.0,357.47,357.47,356.19,356.58,6200.0
2012-06-28 10:30:00,356.88,357.73,356.56,357.18,10500.0,356.88,357.73,356.56,357.18,10500.0
2012-06-28 10:35:00,357.23,357.23,356.16,356.64,6000.0,357.23,357.23,356.16,356.64,6000.0
2012-06-28 10:40:00,356.72,357.09,356.01,356.03,6700.0,356.72,357.09,356.01,356.03,6700.0
2012-06-28 10:45:00,356.03,356.99,356.03,356.55,14600.0,356.03,356.99,356.03,356.55,14600.0
2012-06-28 10:50:00,356.54,356.99,356.16,356.36,8300.0,356.54,356.99,356.16,356.36,8300.0
2012-06-28 10:55:00,356.31,356.81,356.02,356.48,10100.0,356.31,356.81,356.02,356.48,10100.0
2012-06-28 11:00:00,356.48,356.73,356.21,356.43,6800.0,356.48,356.73,356.21,356.43,6800.0
2012-06-28 11:05:00,356.69,356.69,356.25,356.54,11400.0,356.69,356.69,356.25,356.54,11400.0
2012-06-28 11:10:00,356.43,357.54,356.43,357.37,9800.0,356.43,357.54,356.43,357.37,9800.0
2012-06-28 11:15:00,357.63,357.85,356.8,356.8,6200.0,357.63,357.85,356.8,356.8,6200.0
2012-06-28 11:20:00,356.79,357.11,356.63,356.84,7200.0,356.79,357.11,356.63,356.84,7200.0
2012-06-28 11:25:00,356.89,357.08,356.47,356.47,8000.0,356.89,357.08,356.47,356.47,8000.0
2012-06-28 11:30:00,356.48,356.77,356.28,356.43,9000.0,356.48,356.77,356.28,356.43,9000.0
2012-06-28 11:35:00,356.43,357.35,356.43,357.08,3300.0,356.43,357.35,356.43,357.08,3300.0
2012-06-28 11:40:00,357.0,357.1,356.82,357.0,1900.0,357.0,357.1,356.82,357.0,1900.0
2012-06-28 11:45:00,357.11,357.11,356.82,356.82,1800.0,357.11,357.11,356.82,356.82,1800.0
2012-06-28 11:50:00,356.82,356.94,356.45,356.58,2800.0,356.82,356.94,356.45,356.58,2800.0
2012-06-28 11:55:00,356.85,356.87,356.28,356.28,6200.0,356.85,356.87,356.28,356.28,6200.0
2012-06-28 12:00:00,356.59,356.69,355.71,356.01,15700.0,356.59,356.69,355.71,356.01,15700.0
2012-06-28 12:05:00,356.05,356.32,355.89,356.08,3500.0,356.05,356.32,355.89,356.08,3500.0
2012-06-28 12:10:00,356.12,356.21,355.85,355.85,5200.0,356.12,356.21,355.85,355.85,5200.0
2012-06-28 12:15:00,356.04,356.07,355.69,355.93,2100.0,356.04,356.07,355.69,355.93,2100.0
2012-06-28 12:20:00,355.74,355.94,355.53,355.72,3000.0,355.74,355.94,355.53,355.72,3000.0
2012-06-28 12:25:00,355.52,355.7,355.02,355.7,2100.0,355.52,355.7,355.02,355.7,2100.0
2012-06-28 12:30:00,355.7,355.89,355.6,355.78,2300.0,355.7,355.89,355.6,355.78,2300.0
2012-06-28 12:35:00,355.61,355.64,355.46,355.49,1200.0,355.61,355.64,355.46,355.49,1200.0
2012-06-28 12:40:00,355.58,355.87,355.48,355.87,3100.0,355.58,355.87,355.48,355.87,3100.0
2012-06-28 12:45:00,355.77,355.78,355.09,355.09,3900.0,355.77,355.78,355.09,355.09,3900.0
2012-06-28 12:50:00,355.25,355.6,355.17,355.6,3000.0,355.25,355.6,355.17,355.6,3000.0
2012-06-28 12:55:00,355.58,355.59,355.23,355.23,2200.0,355.58,355.59,355.23,355.23,2200.0
2012-06-28 13:00:00,355.34,355.88,355.22,355.86,3300.0,355.34,355.88,355.22,355.86,3300.0
2012-06-28 13:05:00,355.71,356.09,355.71,355.85,1200.0,355.71,356.09,355.71,355.85,1200.0
2012-06-28 13:10:00,356.08,356.08,355.52,355.52,1600.0,356.08,356.08,355.52,355.52,1600.0
2012-06-28 13:15:00,355.56,355.56,355.11,355.25,6800.0,355.56,355.56,355.11,355.25,6800.0
2012-06-28 13:20:00,355.27,355.32,354.91,355.0,3600.0,355.27,355.32,354.91,355.0,3600.0
2012-06-28 13:25:00,354.91,355.27,354.91,355.27,1300.0,354.91,355.27,354.91,355.27,1300.0
2012-06-28 13:30:00,355.39,355.39,355.03,355.23,2700.0,355.39,355.39,355.03,355.23,2700.0
2012-06-28 13:35:00,355.2,355.25,355.04,355.04,2800.0,355.2,355.25,355.04,355.04,2800.0
2012-06-28 13:40:00,355.0,355.05,354.81,355.05,2100.0,355.0,355.05,354.81,355.05,2100.0
2012-06-28 13:45:00,355.02,355.09,354.81,354.89,4200.0,355.02,355.09,354.81,354.89,4200.0
2012-06-28 13:50:00,354.84,354.96,354.49,354.49,11000.0,354.84,354.96,354.49,354.49,11000.0
2012-06-28 13:55:00,354.57,355.33,354.37,355.33,4200.0,354.57,355.33,354.37,355.33,4200.0
2012-06-28 14:00:00,355.17,355.22,354.75,355.11,4000.0,355.17,355.22,354.75,355.11,4000.0
2012-06-28 14:05:00,355.04,355.12,354.81,354.86,12200.0,355.04,355.12,354.81,354.86,12200.0
2012-06-28 14:10:00,354.88,355.03,354.81,354.87,3200.0,354.88,355.03,354.81,354.87,3200.0
2012-06-28 14:15:00,354.86,354.86,354.34,354.37,6100.0,354.86,354.86,354.34,354.37,6100.0
2012-06-28 14:20:00,354.37,354.61,354.01,354.02,7400.0,354.37,354.61,354.01,354.02,7400.0
2012-06-28 14:25:00,353.98,354.18,353.88,354.11,4500.0,353.98,354.18,353.88,354.11,4500.0
2012-06-28 14:30:00,354.1,354.35,353.98,354.35,3800.0,354.1,354.35,353.98,354.35,3800.0
2012-06-28 14:35:00,354.34,354.45,354.14,354.14,5400.0,354.34,354.45,354.14,354.14,5400.0
2012-06-28 14:40:00,354.14,354.24,353.96,354.04,6400.0,354.14,354.24,353.96,354.04,6400.0
2012-06-28 14:45:00,353.99,354.1,353.91,354.03,4800.0,353.99,354.1,353.91,354.03,4800.0
2012-06-28 14:50:00,354.03,354.75,353.91,354.62,20900.0,354.03,354.75,353.91,354.62,20900.0
2012-06-28 14:55:00,354.59,355.08,354.49,355.06,19600.0,354.59,355.08,354.49,355.06,19600.0
2012-06-28 15:00:00,355.24,355.26,354.74,355.02,16700.0,355.24,355.26,354.74,355.02,16700.0
2012-06-28 15:05:00,355.07,355.39,354.72,355.38,10500.0,355.07,355.39,354.72,355.38,10500.0
2012-06-28 15:10:00,355.37,355.48,355.06,355.35,7700.0,355.37,355.48,355.06,355.35,7700.0
2012-06-28 15:15:00,355.36,355.85,355.13,355.54,20300.0,355.36,355.85,355.13,355.54,20300.0
2012-06-28 15:20:00,355.51,355.97,355.33,355.77,7600.0,355.51,355.97,355.33,355.77,7600.0
2012-06-28 15:25:00,355.81,356.11,355.55,355.8,8600.0,355.81,356.11,355.55,355.8,8600.0
2012-06-28 15:30:00,355.8,356.68,355.58,356.16,13700.0,355.8,356.68,355.58,356.16,13700.0
2012-06-28 15:35:00,356.53,357.35,355.92,356.94,13300.0,356.53,357.35,355.92,356.94,13300.0
2012-06-28 15:40:00,357.19,357.2,356.13,356.36,16300.0,357.19,357.2,356.13,356.36,16300.0
2012-06-28 15:45:00,356.36,357.88,356.36,357.85,27100.0,356.36,357.88,356.36,357.85,27100.0
2012-06-28 15:50:00,357.76,358.25,357.05,357.08,17600.0,357.76,358.25,357.05,357.08,17600.0
2012-06-28 15:55:00,357.28,358.4,357.0,358.27,31800.0,357.28,358.4,357.0,358.27,31800.0
2012-06-29 09:30:00,363.97,363.97,360.42,360.88,26000.0,363.97,363.97,360.42,360.88,26000.0
2012-06-29 09:35:00,361.05,361.05,360.02,360.29,5100.0,361.05,361.05,360.02,360.29,5100.0
2012-06-29 09:40:00,360.28,360.31,359.09,359.12,3000.0,360.28,360.31,359.09,359.12,3000.0
2012-06-29 09:45:00,359.12,359.12,357.62,357.81,9600.0,359.12,359.12,357.62,357.81,9600.0
2012-06-29 09:50:00,357.68,359.12,357.57,359.06,9100.0,357.68,359.12,357.57,359.06,9100.0
2012-06-29 09:55:00,359.05,359.12,357.79,358.66,5700.0,359.05,359.12,357.79,358.66,5700.0
2012-06-29 10:00:00,359.08,359.58,358.8,359.47,15200.0,359.08,359.58,358.8,359.47,15200.0
2012-06-29 10:05:00,359.52,360.33,359.28,359.89,13700.0,359.52,360.33,359.28,359.89,13700.0
2012-06-29 10:10:00,359.98,360.9,359.85,360.9,2000.0,359.98,360.9,359.85,360.9,2000.0
2012-06-29 10:15:00,360.85,361.12,359.77,360.17,7600.0,360.85,361.12,359.77,360.17,7600.0
2012-06-29 10:20:00,360.25,360.62,360.19,360.24,4500.0,360.25,360.62,360.19,360.24,4500.0
2012-06-29 10:25:00,360.38,361.21,360.24,360.84,15400.0,360.38,361.21,360.24,360.84,15400.0
2012-06-29 10:30:00,360.56,361.04,360.22,360.67,6500.0,360.56,361.04,360.22,360.67,6500.0
2012-06-29 10:35:00,360.57,360.97,360.13,360.13,5700.0,360.57,360.97,360.13,360.13,5700.0
2012-06-29 10:40:00,360.3,360.54,359.81,360.01,5900.0,360.3,360.54,359.81,360.01,5900.0
2012-06-29 10:45:00,360.2,360.27,360.0,360.1,9100.0,360.2,360.27,360.0,360.1,9100.0
2012-06-29 10:50:00,360.1,360.39,360.0,360.12,6200.0,360.1,360.39,360.0,360.12,6200.0
2012-06-29 10:55:00,360.11,360.35,360.03,360.05,2500.0,360.11,360.35,360.03,360.05,2500.0
2012-06-29 11:00:00,360.21,360.5,360.0,360.03,8300.0,360.21,360.5,360.0,360.03,8300.0
2012-06-29 11:05:00,360.06,360.39,359.17,359.28,3900.0,360.06,360.39,359.17,359.28,3900.0
2012-06-29 11:10:00,359.45,359.56,359.24,359.38,2200.0,359.45,359.56,359.24,359.38,2200.0
2012-06-29 11:15:00,359.25,360.09,359.25,359.97,3200.0,359.25,360.09,359.25,359.97,3200.0
2012-06-29 11:20:00,359.99,360.44,359.99,360.21,2000.0,359.99,360.44,359.99,360.21,2000.0
2012-06-29 11:25:00,360.49,360.49,360.05,360.42,5500.0,360.49,360.49,360.05,360.42,5500.0
2012-06-29 11:30:00,360.12,360.61,360.12,360.28,900.0,360.12,360.61,360.12,360.28,900.0
2012-06-29 11:35:00,360.45,361.17,360.29,360.63,12300.0,360.45,361.17,360.29,360.63,12300.0
2012-06-29 11:40:00,360.61,360.94,360.13,360.68,7700.0,360.61,360.94,360.13,360.68,7700.0
2012-06-29 11:45:00,360.69,360.87,360.34,360.87,1700.0,360.69,360.87,360.34,360.87,1700.0
2012-06-29 11:50:00,360.75,360.87,360.55,360.87,2900.0,360.75,360.87,360.55,360.87,2900.0
2012-06-29 11:55:00,360.68,361.4,360.58,361.4,2900.0,360.68,361.4,360.58,361.4,2900.0
2012-06-29 12:00:00,361.06,361.59,361.06,361.28,2700.0,361.06,361.59,361.06,361.28,2700.0
2012-06-29 12:05:00,361.29,362.24,361.29,362.24,8400.0,361.29,362.24,361.29,362.24,8400.0
2012-06-29 12:10:00,362.02,362.59,362.02,362.38,7200.0,362.02,362.59,362.02,362.38,7200.0
2012-06-29 12:15:00,362.21,362.92,362.21,362.71,6100.0,362.21,362.92,362.21,362.71,6100.0
2012-06-29 12:20:00,362.72,362.79,362.28,362.72,5600.0,362.72,362.79,362.28,362.72,5600.0
2012-06-29 12:25:00,362.65,362.72,362.27,362.43,2300.0,362.65,362.72,362.27,362.43,2300.0
2012-06-29 12:30:00,362.44,362.96,362.28,362.96,4600.0,362.44,362.96,362.28,362.96,4600.0
2012-06-29 12:35:00,362.96,363.42,362.72,363.33,5100.0,362.96,363.42,362.72,363.33,5100.0
2012-06-29 12:40:00,363.22,363.29,362.76,362.76,5700.0,363.22,363.29,362.76,362.76,5700.0
2012-06-29 12:45:00,362.82,363.23,362.6,363.0,6300.0,362.82,363.23,362.6,363.0,6300.0
2012-06-29 12:50:00,363.07,363.18,362.97,363.0,900.0,363.07,363.18,362.97,363.0,900.0
2012-06-29 12:55:00,362.99,363.35,362.89,363.21,2100.0,362.99,363.35,362.89,363.21,2100.0
2012-06-29 13:00:00,363.1,363.56,363.1,363.56,3900.0,363.1,363.56,363.1,363.56,3900.0
2012-06-29 13:05:00,363.93,364.49,363.93,364.27,1900.0,363.93,364.49,363.93,364.27,1900.0
2012-06-29 13:10:00,364.28,364.63,364.17,364.22,4500.0,364.28,364.63,364.17,364.22,4500.0
2012-06-29 13:15:00,364.4,364.7,364.37,364.66,2000.0,364.4,364.7,364.37,364.66,2000.0
2012-06-29 13:20:00,364.98,365.49,364.72,364.75,12100.0,364.98,365.49,364.72,364.75,12100.0
2012-06-29 13:25:00,364.6,364.7,364.31,364.67,4200.0,364.6,364.7,364.31,364.67,4200.0
2012-06-29 13:30:00,364.75,364.75,364.34,364.42,4200.0,364.75,364.75,364.34,364.42,4200.0
2012-06-29 13:35:00,364.34,364.9,364.23,364.37,4100.0,364.34,364.9,364.23,364.37,4100.0
2012-06-29 13:40:00,364.54,364.78,364.3,364.77,4400.0,364.54,364.78,364.3,364.77,4400.0
2012-06-29 13:45:00,364.77,365.53,364.68,365.53,7700.0,364.77,365.53,364.68,365.53,7700.0
2012-06-29 13:50:00,365.52,365.7,365.09,365.11,7400.0,365.52,365.7,365.09,365.11,7400.0
2012-06-29 13:55:00,365.09,365.47,365.09,365.23,4500.0,365.09,365.47,365.09,365.23,4500.0
2012-06-29 14:00:00,365.23,365.23,364.62,364.78,5500.0,365.23,365.23,364.62,364.78,5500.0
2012-06-29 14:05:00,364.78,365.23,364.41,364.58,8400.0,364.78,365.23,364.41,364.58,8400.0
2012-06-29 14:10:00,364.61,364.87,364.5,364.79,4900.0,364.61,364.87,364.5,364.79,4900.0
2012-06-29 14:15:00,364.65,365.4,364.65,365.4,10300.0,364.65,365.4,364.65,365.4,10300.0
2012-06-29 14:20:00,365.39,366.08,365.37,366.08,6100.0,365.39,366.08,365.37,366.08,6100.0
2012-06-29 14:25:00,366.16,366.5,366.0,366.5,3300.0,366.16,366.5,366.0,366.5,3300.0
2012-06-29 14:30:00,366.23,367.17,365.93,365.94,16100.0,366.23,367.17,365.93,365.94,16100.0
2012-06-29 14:35:00,365.73,367.16,365.43,366.87,23000.0,365.73,367.16,365.43,366.87,23000.0
2012-06-29 14:40:00,366.63,366.77,365.81,366.31,9800.0,366.63,366.77,365.81,366.31,9800.0
2012-06-29 14:45:00,365.51,366.55,365.51,366.09,7600.0,365.51,366.55,365.51,366.09,7600.0
2012-06-29 14:50:00,366.23,366.36,365.64,366.1,8400.0,366.23,366.36,365.64,366.1,8400.0
2012-06-29 14:55:00,366.12,366.54,365.64,366.53,9300.0,366.12,366.54,365.64,366.53,9300.0
2012-06-29 15:00:00,366.53,366.72,365.87,366.11,15000.0,366.53,366.72,365.87,366.11,15000.0
2012-06-29 15:05:00,366.09,366.21,365.74,365.99,7100.0,366.09,366.21,365.74,365.99,7100.0
2012-06-29 15:10:00,365.96,365.96,365.32,365.6,2800.0,365.96,365.96,365.32,365.6,2800.0
2012-06-29 15:15:00,365.66,365.86,365.48,365.78,4700.0,365.66,365.86,365.48,365.78,4700.0
2012-06-29 15:20:00,365.8,365.98,365.34,365.78,10000.0,365.8,365.98,365.34,365.78,10000.0
2012-06-29 15:25:00,365.87,365.98,365.4,365.62,8700.0,365.87,365.98,365.4,365.62,8700.0
2012-06-29 15:30:00,365.61,365.73,365.27,365.3,17600.0,365.61,365.73,365.27,365.3,17600.0
2012-06-29 15:35:00,365.32,365.9,365.28,365.28,8100.0,365.32,365.9,365.28,365.28,8100.0
2012-06-29 15:40:00,365.45,365.64,364.58,364.82,13000.0,365.45,365.64,364.58,364.82,13000.0
2012-06-29 15:45:00,364.48,364.95,364.35,364.95,18300.0,364.48,364.95,364.35,364.95,18300.0
2012-06-29 15:50:00,364.83,365.8,364.44,365.58,19300.0,364.83,365.8,364.44,365.58,19300.0
2012-06-29 15:55:00,365.47,366.84,364.56,366.77,49100.0,365.47,366.84,364.56,366.77,49100.0
2012-07-02 09:30:00,366.22,366.66,364.02,364.58,11000.0,366.22,366.66,364.02,364.58,11000.0
2012-07-02 09:35:00,364.0,364.28,362.81,362.99,3500.0,364.0,364.28,362.81,362.99,3500.0
2012-07-02 09:40:00,363.61,364.57,363.12,364.35,6000.0,363.61,364.57,363.12,364.35,6000.0
2012-07-02 09:45:00,364.8,365.88,364.64,365.03,8900.0,364.8,365.88,364.64,365.03,8900.0
2012-07-02 09:50:00,365.14,365.84,364.79,365.84,18100.0,365.14,365.84,364.79,365.84,18100.0
2012-07-02 09:55:00,365.59,365.9,365.0,365.05,13400.0,365.59,365.9,365.0,365.05,13400.0
2012-07-02 10:00:00,365.01,365.74,363.88,364.3,11900.0,365.01,365.74,363.88,364.3,11900.0
2012-07-02 10:05:00,364.51,364.52,363.91,364.11,7500.0,364.51,364.52,363.91,364.11,7500.0
2012-07-02 10:10:00,364.07,364.4,363.44,363.97,11200.0,364.07,364.4,363.44,363.97,11200.0
2012-07-02 10:15:00,364.0,364.07,363.04,363.04,3900.0,364.0,364.07,363.04,363.04,3900.0
2012-07-02 10:20:00,363.05,363.69,363.05,363.36,2500.0,363.05,363.69,363.05,363.36,2500.0
2012-07-02 10:25:00,363.35,363.84,363.32,363.59,4100.0,363.35,363.84,363.32,363.59,4100.0
2012-07-02 10:30:00,363.59,364.0,363.45,363.55,7300.0,363.59,364.0,363.45,363.55,7300.0
2012-07-02 10:35:00,363.55,363.64,363.34,363.56,5600.0,363.55,363.64,363.34,363.56,5600.0
2012-07-02 10:40:00,363.46,363.9,363.33,363.86,5400.0,363.46,363.9,363.33,363.86,5400.0
2012-07-02 10:45:00,363.56,363.91,363.56,363.89,2500.0,363.56,363.91,363.56,363.89,2500.0
2012-07-02 10:50:00,363.88,365.22,363.88,365.04,5100.0,363.88,365.22,363.88,365.04,5100.0
2012-07-02 10:55:00,365.06,365.19,364.57,364.81,2900.0,365.06,365.19,364.57,364.81,2900.0
2012-07-02 11:00:00,364.91,365.04,364.52,365.04,1400.0,364.91,365.04,364.52,365.04,1400.0
2012-07-02 11:05:00,364.55,364.98,364.16,364.16,1700.0,364.55,364.98,364.16,364.16,1700.0
2012-07-02 11:10:00,364.51,364.62,363.97,363.98,3700.0,364.51,364.62,363.97,363.98,3700.0
2012-07-02 11:15:00,363.91,363.91,363.33,363.45,2400.0,363.91,363.91,363.33,363.45,2400.0
2012-07-02 11:20:00,363.45,363.94,363.38,363.65,3900.0,363.45,363.94,363.38,363.65,3900.0
2012-07-02 11:25:00,363.45,363.65,363.34,363.34,1800.0,363.45,363.65,363.34,363.34,1800.0
2012-07-02 11:30:00,363.45,363.61,363.28,363.61,4700.0,363.45,363.61,363.28,363.61,4700.0
2012-07-02 11:35:00,363.67,364.51,363.67,364.07,1100.0,363.67,364.51,363.67,364.07,1100.0
2012-07-02 11:40:00,363.88,363.97,363.47,363.71,700.0,363.88,363.97,363.47,363.71,700.0
2012-07-02 11:45:00,363.5,363.56,363.24,363.24,1700.0,363.5,363.56,363.24,363.24,1700.0
2012-07-02 11:50:00,363.52,363.52,363.06,363.31,1300.0,363.52,363.52,363.06,363.31,1300.0
2012-07-02 11:55:00,363.25,363.39,363.0,363.05,8700.0,363.25,363.39,363.0,363.05,8700.0
2012-07-02 12:00:00,363.29,363.55,363.09,363.55,2200.0,363.29,363.55,363.09,363.55,2200.0
2012-07-02 12:05:00,363.36,363.36,363.01,363.04,800.0,363.36,363.36,363.01,363.04,800.0
2012-07-02 12:10:00,363.38,363.58,363.03,363.41,6100.0,363.38,363.58,363.03,363.41,6100.0
2012-07-02 12:15:00,363.26,363.78,363.16,363.62,2800.0,363.26,363.78,363.16,363.62,2800.0
2012-07-02 12:20:00,363.37,363.61,363.34,363.35,1300.0,363.37,363.61,363.34,363.35,1300.0
2012-07-02 12:25:00,363.28,363.47,363.1,363.4,1000.0,363.28,363.47,363.1,363.4,1000.0
2012-07-02 12:30:00,363.11,363.33,363.02,363.08,3600.0,363.11,363.33,363.02,363.08,3600.0
2012-07-02 12:35:00,363.38,363.43,363.12,363.41,1800.0,363.38,363.43,363.12,363.41,1800.0
2012-07-02 12:40:00,363.25,363.41,363.16,363.4,1000.0,363.25,363.41,363.16,363.4,1000.0
2012-07-02 12:45:00,363.41,363.78,363.41,363.78,700.0,363.41,363.78,363.41,363.78,700.0
2012-07-02 12:50:00,363.8,364.29,363.8,364.28,4300.0,363.8,364.29,363.8,364.28,4300.0
2012-07-02 12:55:00,363.99,364.4,363.99,364.38,700.0,363.99,364.4,363.99,364.38,700.0
2012-07-02 13:00:00,364.39,364.8,364.18,364.3,3600.0,364.39,364.8,364.18,364.3,3600.0
2012-07-02 13:05:00,364.29,364.29,363.53,363.84,1800.0,364.29,364.29,363.53,363.84,1800.0
2012-07-02 13:10:00,363.66,363.69,363.1,363.1,1500.0,363.66,363.69,363.1,363.1,1500.0
2012-07-02 13:15:00,363.3,363.3,363.1,363.19,1300.0,363.3,363.3,363.1,363.19,1300.0
2012-07-02 13:20:00,363.1,363.38,363.0,363.35,2800.0,363.1,363.38,363.0,363.35,2800.0
2012-07-02 13:25:00,363.34,363.59,363.34,363.59,1000.0,363.34,363.59,363.34,363.59,1000.0
2012-07-02 13:30:00,363.51,363.76,363.44,363.7,900.0,363.51,363.76,363.44,363.7,900.0
2012-07-02 13:35:00,363.68,363.68,363.14,363.42,2900.0,363.68,363.68,363.14,363.42,2900.0
2012-07-02 13:40:00,363.44,363.53,363.05,363.53,6900.0,363.44,363.53,363.05,363.53,6900.0
2012-07-02 13:45:00,363.35,363.8,363.24,363.8,1900.0,363.35,363.8,363.24,363.8,1900.0
2012-07-02 13:50:00,363.6,363.81,363.54,363.79,900.0,363.6,363.81,363.54,363.79,900.0
2012-07-02 13:55:00,363.54,363.86,363.54,363.83,4700.0,363.54,363.86,363.54,363.83,4700.0
2012-07-02 14:00:00,363.84,364.43,363.78,364.32,11500.0,363.84,364.43,363.78,364.32,11500.0
2012-07-02 14:05:00,364.21,364.77,364.21,364.77,1300.0,364.21,364.77,364.21,364.77,1300.0
2012-07-02 14:10:00,364.84,365.48,364.72,365.48,2300.0,364.84,365.48,364.72,365.48,2300.0
2012-07-02 14:15:00,365.51,365.57,364.98,365.3,6300.0,365.51,365.57,364.98,365.3,6300.0
2012-07-02 14:20:00,365.26,365.26,364.92,364.92,3400.0,365.26,365.26,364.92,364.92,3400.0
2012-07-02 14:25:00,365.02,365.51,364.87,365.1,3900.0,365.02,365.51,364.87,365.1,3900.0
2012-07-02 14:30:00,365.38,365.65,365.34,365.48,2600.0,365.38,365.65,365.34,365.48,2600.0
2012-07-02 14:35:00,365.51,365.51,365.21,365.35,3000.0,365.51,365.51,365.21,365.35,3000.0
2012-07-02 14:40:00,365.42,365.72,365.22,365.27,3300.0,365.42,365.72,365.22,365.27,3300.0
2012-07-02 14:45:00,365.31,365.64,365.29,365.5,2700.0,365.31,365.64,365.29,365.5,2700.0
2012-07-02 14:50:00,365.5,365.5,365.31,365.35,1300.0,365.5,365.5,365.31,365.35,1300.0
2012-07-02 14:55:00,365.27,365.46,364.88,364.88,2500.0,365.27,365.46,364.88,364.88,2500.0
2012-07-02 15:00:00,364.92,365.2,364.84,364.98,6600.0,364.92,365.2,364.84,364.98,6600.0
2012-07-02 15:05:00,364.88,364.96,364.33,364.33,2300.0,364.88,364.96,364.33,364.33,2300.0
2012-07-02 15:10:00,364.44,364.93,363.93,364.8,7500.0,364.44,364.93,363.93,364.8,7500.0
2012-07-02 15:15:00,364.8,364.82,363.98,364.49,10200.0,364.8,364.82,363.98,364.49,10200.0
2012-07-02 15:20:00,364.48,364.49,363.99,364.49,3700.0,364.48,364.49,363.99,364.49,3700.0
2012-07-02 15:25:00,364.33,364.42,363.83,363.83,3300.0,364.33,364.42,363.83,363.83,3300.0
2012-07-02 15:30:00,363.82,364.54,363.8,364.54,11300.0,363.82,364.54,363.8,364.54,11300.0
2012-07-02 15:35:00,364.54,365.08,364.09,364.53,11700.0,364.54,365.08,364.09,364.53,11700.0
2012-07-02 15:40:00,364.52,365.15,364.18,364.43,11900.0,364.52,365.15,364.18,364.43,11900.0
2012-07-02 15:45:00,364.23,364.59,364.03,364.09,8700.0,364.23,364.59,364.03,364.09,8700.0
2012-07-02 15:50:00,364.23,364.59,364.07,364.28,9800.0,364.23,364.59,364.07,364.28,9800.0
2012-07-02 15:55:00,364.06,364.55,364.0,364.22,15700.0,364.06,364.55,364.0,364.22,15700.0
2012-07-03 09:30:00,364.77,365.69,363.0,363.68,6300.0,364.77,365.69,363.0,363.68,6300.0
2012-07-03 09:35:00,363.14,363.71,362.38,362.43,4400.0,363.14,363.71,362.38,362.43,4400.0
2012-07-03 09:40:00,362.79,362.96,361.12,361.13,4900.0,362.79,362.96,361.12,361.13,4900.0
2012-07-03 09:45:00,360.91,361.2,360.35,360.5,3700.0,360.91,361.2,360.35,360.5,3700.0
2012-07-03 09:50:00,360.42,360.49,360.18,360.35,1500.0,360.42,360.49,360.18,360.35,1500.0
2012-07-03 09:55:00,360.49,360.63,360.1,360.63,4100.0,360.49,360.63,360.1,360.63,4100.0
2012-07-03 10:00:00,360.98,362.27,360.98,362.11,8100.0,360.98,362.27,360.98,362.11,8100.0
2012-07-03 10:05:00,362.07,362.77,362.07,362.49,2000.0,362.07,362.77,362.07,362.49,2000.0
2012-07-03 10:10:00,362.47,363.08,362.31,362.5,9400.0,362.47,363.08,362.31,362.5,9400.0
2012-07-03 10:15:00,362.42,362.44,361.7,361.7,5200.0,362.42,362.44,361.7,361.7,5200.0
2012-07-03 10:20:00,361.55,362.67,361.42,362.52,6000.0,361.55,362.67,361.42,362.52,6000.0
2012-07-03 10:25:00,362.6,362.77,362.19,362.53,9400.0,362.6,362.77,362.19,362.53,9400.0
2012-07-03 10:30:00,362.76,362.79,362.39,362.52,2600.0,362.76,362.79,362.39,362.52,2600.0
2012-07-03 10:35:00,362.35,362.85,362.35,362.77,13100.0,362.35,362.85,362.35,362.77,13100.0
2012-07-03 10:40:00,362.77,363.32,362.69,363.22,12200.0,362.77,363.32,362.69,363.22,12200.0
2012-07-03 10:45:00,363.23,363.34,362.96,363.23,2000.0,363.23,363.34,362.96,363.23,2000.0
2012-07-03 10:50:00,362.94,363.4,362.93,363.12,3900.0,362.94,363.4,362.93,363.12,3900.0
2012-07-03 10:55:00,363.19,363.39,363.19,363.23,2400.0,363.19,363.39,363.19,363.23,2400.0
2012-07-03 11:00:00,363.22,363.44,363.04,363.25,7800.0,363.22,363.44,363.04,363.25,7800.0
2012-07-03 11:05:00,363.25,363.35,362.64,362.68,9500.0,363.25,363.35,362.64,362.68,9500.0
2012-07-03 11:10:00,362.69,363.08,362.62,362.82,12200.0,362.69,363.08,362.62,362.82,12200.0
2012-07-03 11:15:00,362.98,362.98,362.6,362.89,2900.0,362.98,362.98,362.6,362.89,2900.0
2012-07-03 11:20:00,362.89,362.98,362.6,362.77,3100.0,362.89,362.98,362.6,362.77,3100.0
2012-07-03 11:25:00,362.75,363.01,362.61,362.96,2400.0,362.75,363.01,362.61,362.96,2400.0
2012-07-03 11:30:00,363.16,363.27,362.99,363.26,2300.0,363.16,363.27,362.99,363.26,2300.0
2012-07-03 11:35:00,363.31,363.93,363.31,363.88,2600.0,363.31,363.93,363.31,363.88,2600.0
2012-07-03 11:40:00,363.92,364.21,363.38,363.62,6000.0,363.92,364.21,363.38,363.62,6000.0
2012-07-03 11:45:00,363.58,363.72,363.28,363.29,3400.0,363.58,363.72,363.28,363.29,3400.0
2012-07-03 11:50:00,363.56,363.79,363.13,363.65,2600.0,363.56,363.79,363.13,363.65,2600.0
2012-07-03 11:55:00,363.41,363.59,363.27,363.35,2400.0,363.41,363.59,363.27,363.35,2400.0
2012-07-03 12:00:00,363.55,363.99,363.2,363.99,4300.0,363.55,363.99,363.2,363.99,4300.0
2012-07-03 12:05:00,363.94,363.94,363.3,363.35,8200.0,363.94,363.94,363.3,363.35,8200.0
2012-07-03 12:10:00,363.35,363.49,362.14,362.14,14900.0,363.35,363.49,362.14,362.14,14900.0
2012-07-03 12:15:00,362.29,362.32,362.16,362.32,900.0,362.29,362.32,362.16,362.32,900.0
2012-07-03 12:20:00,362.31,362.49,362.16,362.3,4300.0,362.31,362.49,362.16,362.3,4300.0
2012-07-03 12:25:00,362.44,363.28,362.43,362.88,6700.0,362.44,363.28,362.43,362.88,6700.0
2012-07-03 12:30:00,363.06,363.06,362.44,362.78,2500.0,363.06,363.06,362.44,362.78,2500.0
2012-07-03 12:35:00,362.66,362.72,362.05,362.49,7400.0,362.66,362.72,362.05,362.49,7400.0
2012-07-03 12:40:00,362.49,362.85,362.33,362.35,8700.0,362.49,362.85,362.33,362.35,8700.0
2012-07-03 12:45:00,362.42,362.78,362.06,362.77,8100.0,362.42,362.78,362.06,362.77,8100.0
2012-07-03 12:50:00,362.75,362.77,361.61,361.71,9300.0,362.75,362.77,361.61,361.71,9300.0
2012-07-03 12:55:00,361.66,362.77,361.64,362.23,13700.0,361.66,362.77,361.64,362.23,13700.0
2012-07-05 09:30:00,357.55,363.32,357.55,363.23,6700.0,357.55,363.32,357.55,363.23,6700.0
2012-07-05 09:35:00,363.35,364.24,363.25,364.16,5500.0,363.35,364.24,363.25,364.16,5500.0
2012-07-05 09:40:00,364.26,365.46,364.26,364.87,4300.0,364.26,365.46,364.26,364.87,4300.0
2012-07-05 09:45:00,365.38,365.5,364.66,365.15,3300.0,365.38,365.5,364.66,365.15,3300.0
2012-07-05 09:50:00,365.04,365.32,364.54,364.79,11600.0,365.04,365.32,364.54,364.79,11600.0
2012-07-05 09:55:00,365.28,366.4,365.13,366.09,4600.0,365.28,366.4,365.13,366.09,4600.0
2012-07-05 10:00:00,366.12,366.89,365.7,366.02,9900.0,366.12,366.89,365.7,366.02,9900.0
2012-07-05 10:05:00,366.08,366.13,365.41,365.7,5900.0,366.08,366.13,365.41,365.7,5900.0
2012-07-05 10:10:00,365.75,365.75,364.58,365.0,4100.0,365.75,365.75,364.58,365.0,4100.0
2012-07-05 10:15:00,365.37,365.75,365.13,365.65,3100.0,365.37,365.75,365.13,365.65,3100.0
2012-07-05 10:20:00,365.57,366.19,365.57,366.18,1500.0,365.57,366.19,365.57,366.18,1500.0
2012-07-05 10:25:00,366.18,366.56,365.4,366.2,9900.0,366.18,366.56,365.4,366.2,9900.0
2012-07-05 10:30:00,366.11,366.53,366.03,366.53,900.0,366.11,366.53,366.03,366.53,900.0
2012-07-05 10:35:00,366.28,366.84,365.98,366.84,6800.0,366.28,366.84,365.98,366.84,6800.0
2012-07-05 10:40:00,366.77,367.1,366.71,367.1,900.0,366.77,367.1,366.71,367.1,900.0
2012-07-05 10:45:00,367.13,367.53,367.12,367.12,1700.0,367.13,367.53,367.12,367.12,1700.0
2012-07-05 10:50:00,367.47,367.58,367.35,367.52,1300.0,367.47,367.58,367.35,367.52,1300.0
2012-07-05 10:55:00,367.4,367.51,367.32,367.51,2400.0,367.4,367.51,367.32,367.51,2400.0
2012-07-05 11:00:00,367.53,368.41,367.53,368.2,4600.0,367.53,368.41,367.53,368.2,4600.0
2012-07-05 11:05:00,368.36,368.57,368.25,368.48,2800.0,368.36,368.57,368.25,368.48,2800.0
2012-07-05 11:10:00,368.49,368.54,367.87,368.24,5600.0,368.49,368.54,367.87,368.24,5600.0
2012-07-05 11:15:00,368.01,368.84,368.01,368.6,4100.0,368.01,368.84,368.01,368.6,4100.0
2012-07-05 11:20:00,368.7,368.87,368.13,368.13,3800.0,368.7,368.87,368.13,368.13,3800.0
2012-07-05 11:25:00,368.0,368.37,367.75,368.37,4700.0,368.0,368.37,367.75,368.37,4700.0
2012-07-05 11:30:00,368.35,368.39,368.07,368.16,2700.0,368.35,368.39,368.07,368.16,2700.0
2012-07-05 11:35:00,368.21,368.21,367.85,367.85,1000.0,368.21,368.21,367.85,367.85,1000.0
2012-07-05 11:40:00,367.13,367.31,366.88,366.89,1200.0,367.13,367.31,366.88,366.89,1200.0
2012-07-05 11:45:00,367.32,367.55,367.09,367.47,1600.0,367.32,367.55,367.09,367.47,1600.0
2012-07-05 11:50:00,367.23,367.23,366.88,367.07,1600.0,367.23,367.23,366.88,367.07,1600.0
2012-07-05 11:55:00,367.25,367.34,366.9,366.91,2600.0,367.25,367.34,366.9,366.91,2600.0
2012-07-05 12:00:00,367.28,367.29,367.09,367.09,2800.0,367.28,367.29,367.09,367.09,2800.0
2012-07-05 12:05:00,367.11,367.17,366.55,366.55,2000.0,367.11,367.17,366.55,366.55,2000.0
2012-07-05 12:10:00,366.79,367.06,366.6,366.98,3100.0,366.79,367.06,366.6,366.98,3100.0
2012-07-05 12:15:00,367.06,367.07,366.77,366.77,2600.0,367.06,367.07,366.77,366.77,2600.0
2012-07-05 12:20:00,366.94,366.94,366.44,366.63,2300.0,366.94,366.94,366.44,366.63,2300.0
2012-07-05 12:25:00,366.64,366.64,366.5,366.5,200.0,366.64,366.64,366.5,366.5,200.0
2012-07-05 12:30:00,366.38,366.38,366.0,366.0,2400.0,366.38,366.38,366.0,366.0,2400.0
2012-07-05 12:35:00,366.33,366.79,366.18,366.79,6800.0,366.33,366.79,366.18,366.79,6800.0
2012-07-05 12:40:00,366.73,366.75,366.63,366.75,1300.0,366.73,366.75,366.63,366.75,1300.0
2012-07-05 12:45:00,366.8,366.84,366.67,366.74,600.0,366.8,366.84,366.67,366.74,600.0
2012-07-05 12:50:00,366.65,367.01,366.65,366.91,2200.0,366.65,367.01,366.65,366.91,2200.0
2012-07-05 12:55:00,366.97,367.07,366.95,366.95,900.0,366.97,367.07,366.95,366.95,900.0
2012-07-05 13:00:00,367.01,367.2,366.96,367.03,1500.0,367.01,367.2,366.96,367.03,1500.0
2012-07-05 13:05:00,367.02,367.24,366.96,367.05,2200.0,367.02,367.24,366.96,367.05,2200.0
2012-07-05 13:10:00,367.27,367.37,367.18,367.28,1000.0,367.27,367.37,367.18,367.28,1000.0
2012-07-05 13:15:00,367.01,367.22,367.01,367.03,900.0,367.01,367.22,367.01,367.03,900.0
2012-07-05 13:20:00,367.2,367.38,367.03,367.38,1800.0,367.2,367.38,367.03,367.38,1800.0
2012-07-05 13:25:00,367.38,367.86,367.38,367.73,6100.0,367.38,367.86,367.38,367.73,6100.0
2012-07-05 13:30:00,367.51,367.53,366.87,366.87,4000.0,367.51,367.53,366.87,366.87,4000.0
2012-07-05 13:35:00,367.17,367.44,367.01,367.35,1600.0,367.17,367.44,367.01,367.35,1600.0
2012-07-05 13:40:00,367.33,367.68,367.28,367.52,1600.0,367.33,367.68,367.28,367.52,1600.0
2012-07-05 13:45:00,367.67,368.17,367.57,368.17,4300.0,367.67,368.17,367.57,368.17,4300.0
2012-07-05 13:50:00,368.15,368.36,368.09,368.36,3500.0,368.15,368.36,368.09,368.36,3500.0
2012-07-05 13:55:00,368.25,368.42,368.19,368.23,1400.0,368.25,368.42,368.19,368.23,1400.0
2012-07-05 14:00:00,368.18,368.19,368.09,368.09,700.0,368.18,368.19,368.09,368.09,700.0
2012-07-05 14:05:00,368.08,368.16,367.66,367.75,2000.0,368.08,368.16,367.66,367.75,2000.0
2012-07-05 14:10:00,367.78,367.81,367.78,367.78,800.0,367.78,367.81,367.78,367.78,800.0
2012-07-05 14:15:00,367.73,367.97,367.73,367.9,1500.0,367.73,367.97,367.73,367.9,1500.0
2012-07-05 14:20:00,367.89,368.23,367.82,368.07,5800.0,367.89,368.23,367.82,368.07,5800.0
2012-07-05 14:25:00,367.85,368.08,367.82,368.08,1600.0,367.85,368.08,367.82,368.08,1600.0
2012-07-05 14:30:00,368.12,368.2,367.76,367.76,2600.0,368.12,368.2,367.76,367.76,2600.0
2012-07-05 14:35:00,367.76,367.89,367.41,367.89,2400.0,367.76,367.89,367.41,367.89,2400.0
2012-07-05 14:40:00,367.9,368.0,367.85,367.85,2300.0,367.9,368.0,367.85,367.85,2300.0
2012-07-05 14:45:00,367.85,368.13,367.51,367.62,6400.0,367.85,368.13,367.51,367.62,6400.0
2012-07-05 14:50:00,367.47,367.49,367.02,367.21,4800.0,367.47,367.49,367.02,367.21,4800.0
2012-07-05 14:55:00,367.11,367.56,367.11,367.31,2000.0,367.11,367.56,367.11,367.31,2000.0
2012-07-05 15:00:00,367.43,367.5,367.09,367.33,3100.0,367.43,367.5,367.09,367.33,3100.0
2012-07-05 15:05:00,367.29,367.45,367.13,367.26,3700.0,367.29,367.45,367.13,367.26,3700.0
2012-07-05 15:10:00,367.24,367.37,366.74,366.81,5300.0,367.24,367.37,366.74,366.81,5300.0
2012-07-05 15:15:00,366.84,366.84,366.38,366.44,5200.0,366.84,366.84,366.38,366.44,5200.0
2012-07-05 15:20:00,366.56,366.87,366.24,366.67,8500.0,366.56,366.87,366.24,366.67,8500.0
2012-07-05 15:25:00,366.77,366.88,366.51,366.67,7600.0,366.77,366.88,366.51,366.67,7600.0
2012-07-05 15:30:00,366.81,366.84,366.44,366.82,7100.0,366.81,366.84,366.44,366.82,7100.0
2012-07-05 15:35:00,366.96,367.43,366.74,367.21,6900.0,366.96,367.43,366.74,367.21,6900.0
2012-07-05 15:40:00,367.16,367.69,367.15,367.25,5000.0,367.16,367.69,367.15,367.25,5000.0
2012-07-05 15:45:00,367.11,367.3,366.48,366.86,7900.0,367.11,367.3,366.48,366.86,7900.0
2012-07-05 15:50:00,366.66,366.85,365.66,366.07,8000.0,366.66,366.85,365.66,366.07,8000.0
2012-07-05 15:55:00,366.0,366.65,365.89,366.36,22600.0,366.0,366.65,365.89,366.36,22600.0
2012-07-06 09:30:00,363.29,365.53,363.1,365.53,3600.0,363.29,365.53,363.1,365.53,3600.0
2012-07-06 09:35:00,364.51,364.95,364.0,364.09,2200.0,364.51,364.95,364.0,364.09,2200.0
2012-07-06 09:40:00,364.66,366.0,364.66,365.97,4300.0,364.66,366.0,364.66,365.97,4300.0
2012-07-06 09:45:00,365.98,366.09,365.5,365.63,15400.0,365.98,366.09,365.5,365.63,15400.0
2012-07-06 09:50:00,365.61,365.88,364.93,364.93,5300.0,365.61,365.88,364.93,364.93,5300.0
2012-07-06 09:55:00,364.8,365.14,364.71,365.14,1600.0,364.8,365.14,364.71,365.14,1600.0
2012-07-06 10:00:00,365.23,365.23,364.28,364.5,1000.0,365.23,365.23,364.28,364.5,1000.0
2012-07-06 10:05:00,364.31,364.36,363.76,363.76,1900.0,364.31,364.36,363.76,363.76,1900.0
2012-07-06 10:10:00,363.67,364.84,363.67,364.59,5400.0,363.67,364.84,363.67,364.59,5400.0
2012-07-06 10:15:00,364.7,364.92,364.17,364.17,3500.0,364.7,364.92,364.17,364.17,3500.0
2012-07-06 10:20:00,364.42,364.42,363.8,363.8,1600.0,364.42,364.42,363.8,363.8,1600.0
2012-07-06 10:25:00,363.8,363.8,363.47,363.47,400.0,363.8,363.8,363.47,363.47,400.0
2012-07-06 10:30:00,363.77,363.77,362.61,362.61,2300.0,363.77,363.77,362.61,362.61,2300.0
2012-07-06 10:35:00,362.73,363.31,362.7,363.0,4400.0,362.73,363.31,362.7,363.0,4400.0
2012-07-06 10:40:00,363.32,364.08,363.0,363.84,8200.0,363.32,364.08,363.0,363.84,8200.0
2012-07-06 10:45:00,363.64,363.67,362.92,363.54,3600.0,363.64,363.67,362.92,363.54,3600.0
2012-07-06 10:50:00,363.64,364.0,363.44,363.65,3900.0,363.64,364.0,363.44,363.65,3900.0
2012-07-06 10:55:00,363.19,363.76,363.16,363.65,5000.0,363.19,363.76,363.16,363.65,5000.0
2012-07-06 11:00:00,363.7,363.86,363.38,363.54,2700.0,363.7,363.86,363.38,363.54,2700.0
2012-07-06 11:05:00,363.62,363.62,363.4,363.43,500.0,363.62,363.62,363.4,363.43,500.0
2012-07-06 11:10:00,363.46,363.64,363.21,363.21,1700.0,363.46,363.64,363.21,363.21,1700.0
2012-07-06 11:15:00,363.26,363.52,363.21,363.46,1600.0,363.26,363.52,363.21,363.46,1600.0
2012-07-06 11:20:00,363.42,363.48,363.24,363.44,1200.0,363.42,363.48,363.24,363.44,1200.0
2012-07-06 11:25:00,363.21,363.35,362.78,363.16,8300.0,363.21,363.35,362.78,363.16,8300.0
2012-07-06 11:30:00,363.15,363.3,362.67,363.01,6800.0,363.15,363.3,362.67,363.01,6800.0
2012-07-06 11:35:00,363.03,363.03,362.67,362.68,1700.0,363.03,363.03,362.67,362.68,1700.0
2012-07-06 11:40:00,362.68,363.43,362.55,362.6,19200.0,362.68,363.43,362.55,362.6,19200.0
2012-07-06 11:45:00,362.59,363.08,362.56,362.8,7600.0,362.59,363.08,362.56,362.8,7600.0
2012-07-06 11:50:00,362.62,362.8,361.6,361.88,5800.0,362.62,362.8,361.6,361.88,5800.0
2012-07-06 11:55:00,361.61,362.33,361.61,362.04,6400.0,361.61,362.33,361.61,362.04,6400.0
2012-07-06 12:00:00,362.15,362.67,362.13,362.3,6200.0,362.15,362.67,362.13,362.3,6200.0
2012-07-06 12:05:00,362.21,362.85,362.21,362.82,2600.0,362.21,362.85,362.21,362.82,2600.0
2012-07-06 12:10:00,362.81,363.06,362.33,363.03,8800.0,362.81,363.06,362.33,363.03,8800.0
2012-07-06 12:15:00,363.21,363.41,362.95,362.95,5500.0,363.21,363.41,362.95,362.95,5500.0
2012-07-06 12:20:00,363.03,363.13,362.26,362.74,3700.0,363.03,363.13,362.26,362.74,3700.0
2012-07-06 12:25:00,362.4,363.69,362.37,363.31,3800.0,362.4,363.69,362.37,363.31,3800.0
2012-07-06 12:30:00,363.21,363.52,362.78,363.49,4200.0,363.21,363.52,362.78,363.49,4200.0
2012-07-06 12:35:00,363.39,363.69,363.23,363.38,2700.0,363.39,363.69,363.23,363.38,2700.0
2012-07-06 12:40:00,363.1,364.11,363.1,364.11,3000.0,363.1,364.11,363.1,364.11,3000.0
2012-07-06 12:45:00,364.29,364.29,363.9,364.07,3500.0,364.29,364.29,363.9,364.07,3500.0
2012-07-06 12:50:00,364.03,364.5,363.65,364.5,3100.0,364.03,364.5,363.65,364.5,3100.0
2012-07-06 12:55:00,364.51,364.51,363.92,364.09,3800.0,364.51,364.51,363.92,364.09,3800.0
2012-07-06 13:00:00,364.14,364.93,364.02,364.25,3700.0,364.14,364.93,364.02,364.25,3700.0
2012-07-06 13:05:00,364.32,364.88,363.8,364.7,5400.0,364.32,364.88,363.8,364.7,5400.0
2012-07-06 13:10:00,364.69,364.83,363.73,364.58,6500.0,364.69,364.83,363.73,364.58,6500.0
2012-07-06 13:15:00,364.62,365.13,364.47,364.79,3200.0,364.62,365.13,364.47,364.79,3200.0
2012-07-06 13:20:00,364.32,364.82,364.32,364.82,4300.0,364.32,364.82,364.32,364.82,4300.0
2012-07-06 13:25:00,365.21,365.21,364.73,365.02,800.0,365.21,365.21,364.73,365.02,800.0
2012-07-06 13:30:00,364.47,365.0,364.47,365.0,3300.0,364.47,365.0,364.47,365.0,3300.0
2012-07-06 13:35:00,365.19,365.36,364.23,364.26,3100.0,365.19,365.36,364.23,364.26,3100.0
2012-07-06 13:40:00,364.46,364.46,363.96,364.37,2900.0,364.46,364.46,363.96,364.37,2900.0
2012-07-06 13:45:00,363.74,363.93,363.42,363.67,1400.0,363.74,363.93,363.42,363.67,1400.0
2012-07-06 13:50:00,363.65,363.65,363.46,363.46,200.0,363.65,363.65,363.46,363.46,200.0
2012-07-06 13:55:00,363.69,363.77,363.36,363.53,2200.0,363.69,363.77,363.36,363.53,2200.0
2012-07-06 14:00:00,363.49,364.02,363.31,363.82,4900.0,363.49,364.02,363.31,363.82,4900.0
2012-07-06 14:05:00,363.83,364.65,363.83,364.65,3100.0,363.83,364.65,363.83,364.65,3100.0
2012-07-06 14:10:00,364.65,365.23,364.65,365.19,3200.0,364.65,365.23,364.65,365.19,3200.0
2012-07-06 14:15:00,365.37,365.37,364.79,364.79,800.0,365.37,365.37,364.79,364.79,800.0
2012-07-06 14:20:00,364.65,365.01,364.65,365.0,1500.0,364.65,365.01,364.65,365.0,1500.0
2012-07-06 14:25:00,365.02,365.26,364.81,364.9,5200.0,365.02,365.26,364.81,364.9,5200.0
2012-07-06 14:30:00,364.79,365.12,364.77,365.07,5600.0,364.79,365.12,364.77,365.07,5600.0
2012-07-06 14:35:00,364.96,365.32,364.96,365.13,2200.0,364.96,365.32,364.96,365.13,2200.0
2012-07-06 14:40:00,365.13,365.31,364.54,364.75,5700.0,365.13,365.31,364.54,364.75,5700.0
2012-07-06 14:45:00,364.94,365.12,364.78,365.1,7600.0,364.94,365.12,364.78,365.1,7600.0
2012-07-06 14:50:00,364.96,365.32,364.8,365.09,5500.0,364.96,365.32,364.8,365.09,5500.0
2012-07-06 14:55:00,365.09,365.31,364.78,365.31,1600.0,365.09,365.31,364.78,365.31,1600.0
2012-07-06 15:00:00,365.31,365.31,364.95,365.02,1400.0,365.31,365.31,364.95,365.02,1400.0
2012-07-06 15:05:00,364.9,365.15,364.87,365.0,1000.0,364.9,365.15,364.87,365.0,1000.0
2012-07-06 15:10:00,364.9,365.26,364.9,365.2,4300.0,364.9,365.26,364.9,365.2,4300.0
2012-07-06 15:15:00,365.2,365.3,365.01,365.09,4700.0,365.2,365.3,365.01,365.09,4700.0
2012-07-06 15:20:00,365.15,365.15,364.7,364.93,2800.0,365.15,365.15,364.7,364.93,2800.0
2012-07-06 15:25:00,365.32,365.34,364.71,365.1,3000.0,365.32,365.34,364.71,365.1,3000.0
2012-07-06 15:30:00,365.05,365.56,364.84,365.29,6500.0,365.05,365.56,364.84,365.29,6500.0
2012-07-06 15:35:00,365.06,365.24,364.85,364.93,3200.0,365.06,365.24,364.85,364.93,3200.0
2012-07-06 15:40:00,365.19,365.52,365.19,365.19,5600.0,365.19,365.52,365.19,365.19,5600.0
2012-07-06 15:45:00,364.99,365.57,364.83,364.97,6600.0,364.99,365.57,364.83,364.97,6600.0
2012-07-06 15:50:00,365.18,365.36,364.92,365.0,6300.0,365.18,365.36,364.92,365.0,6300.0
2012-07-06 15:55:00,364.94,365.19,364.51,364.67,8600.0,364.94,365.19,364.51,364.67,8600.0
2012-07-09 09:30:00,357.28,363.98,357.28,362.89,3300.0,357.28,363.98,357.28,362.89,3300.0
2012-07-09 09:35:00,362.94,363.51,362.92,363.27,2800.0,362.94,363.51,362.92,363.27,2800.0
2012-07-09 09:40:00,363.49,364.31,363.37,364.28,6600.0,363.49,364.31,363.37,364.28,6600.0
2012-07-09 09:45:00,364.08,364.09,363.77,364.0,5000.0,364.08,364.09,363.77,364.0,5000.0
2012-07-09 09:50:00,364.08,364.47,364.01,364.05,2500.0,364.08,364.47,364.01,364.05,2500.0
2012-07-09 09:55:00,364.23,364.46,363.99,363.99,3500.0,364.23,364.46,363.99,363.99,3500.0
2012-07-09 10:00:00,363.72,364.45,363.63,364.45,3500.0,363.72,364.45,363.63,364.45,3500.0
2012-07-09 10:05:00,364.26,364.51,364.09,364.16,5200.0,364.26,364.51,364.09,364.16,5200.0
2012-07-09 10:10:00,363.82,364.01,363.36,363.81,5600.0,363.82,364.01,363.36,363.81,5600.0
2012-07-09 10:15:00,363.81,364.03,363.33,363.82,6200.0,363.81,364.03,363.33,363.82,6200.0
2012-07-09 10:20:00,363.72,363.97,363.6,363.6,5700.0,363.72,363.97,363.6,363.6,5700.0
2012-07-09 10:25:00,363.79,364.16,363.79,364.15,1200.0,363.79,364.16,363.79,364.15,1200.0
2012-07-09 10:30:00,363.84,364.74,363.84,364.61,8200.0,363.84,364.74,363.84,364.61,8200.0
2012-07-09 10:35:00,364.73,366.14,364.73,365.99,9400.0,364.73,366.14,364.73,365.99,9400.0
2012-07-09 10:40:00,365.98,365.98,364.78,364.78,4600.0,365.98,365.98,364.78,364.78,4600.0
2012-07-09 10:45:00,364.61,365.12,364.5,364.74,4200.0,364.61,365.12,364.5,364.74,4200.0
2012-07-09 10:50:00,364.95,365.0,364.6,364.69,5300.0,364.95,365.0,364.6,364.69,5300.0
2012-07-09 10:55:00,364.63,364.67,364.31,364.31,1300.0,364.63,364.67,364.31,364.31,1300.0
2012-07-09 11:00:00,364.37,364.82,364.25,364.82,4000.0,364.37,364.82,364.25,364.82,4000.0
2012-07-09 11:05:00,364.7,365.08,364.62,364.74,1600.0,364.7,365.08,364.62,364.74,1600.0
2012-07-09 11:10:00,364.85,365.06,364.59,365.0,1700.0,364.85,365.06,364.59,365.0,1700.0
2012-07-09 11:15:00,364.89,365.04,364.72,364.79,1400.0,364.89,365.04,364.72,364.79,1400.0
2012-07-09 11:20:00,364.85,364.95,364.47,364.47,1300.0,364.85,364.95,364.47,364.47,1300.0
2012-07-09 11:25:00,364.4,364.96,364.19,364.6,9600.0,364.4,364.96,364.19,364.6,9600.0
2012-07-09 11:30:00,364.5,364.88,364.4,364.4,4800.0,364.5,364.88,364.4,364.4,4800.0
2012-07-09 11:35:00,364.49,364.63,364.13,364.63,6900.0,364.49,364.63,364.13,364.63,6900.0
2012-07-09 11:40:00,364.64,364.68,364.3,364.5,6600.0,364.64,364.68,364.3,364.5,6600.0
2012-07-09 11:45:00,364.62,364.92,364.57,364.82,2500.0,364.62,364.92,364.57,364.82,2500.0
2012-07-09 11:50:00,364.52,364.88,364.52,364.68,1000.0,364.52,364.88,364.52,364.68,1000.0
2012-07-09 11:55:00,364.75,364.9,364.52,364.82,2500.0,364.75,364.9,364.52,364.82,2500.0
2012-07-09 12:00:00,364.87,365.09,364.73,365.09,5000.0,364.87,365.09,364.73,365.09,5000.0
2012-07-09 12:05:00,365.0,365.04,364.73,365.0,3000.0,365.0,365.04,364.73,365.0,3000.0
2012-07-09 12:10:00,365.09,365.37,364.9,365.33,3000.0,365.09,365.37,364.9,365.33,3000.0
2012-07-09 12:15:00,365.32,365.32,364.59,364.74,3900.0,365.32,365.32,364.59,364.74,3900.0
2012-07-09 12:20:00,364.68,365.16,364.68,365.03,800.0,364.68,365.16,364.68,365.03,800.0
2012-07-09 12:25:00,365.05,365.05,364.6,364.6,1300.0,365.05,365.05,364.6,364.6,1300.0
2012-07-09 12:30:00,364.92,364.92,364.44,364.86,1000.0,364.92,364.92,364.44,364.86,1000.0
2012-07-09 12:35:00,364.69,364.85,364.41,364.84,1700.0,364.69,364.85,364.41,364.84,1700.0
2012-07-09 12:40:00,364.72,364.89,364.62,364.64,2000.0,364.72,364.89,364.62,364.64,2000.0
2012-07-09 12:45:00,364.62,364.71,364.61,364.71,600.0,364.62,364.71,364.61,364.71,600.0
2012-07-09 12:50:00,364.69,365.18,364.69,365.06,1300.0,364.69,365.18,364.69,365.06,1300.0
2012-07-09 12:55:00,364.99,365.28,364.83,365.08,7500.0,364.99,365.28,364.83,365.08,7500.0
2012-07-09 13:00:00,365.08,365.41,364.9,365.24,5800.0,365.08,365.41,364.9,365.24,5800.0
2012-07-09 13:05:00,365.26,366.3,365.26,366.0,7200.0,365.26,366.3,365.26,366.0,7200.0
2012-07-09 13:10:00,366.31,366.33,365.83,366.02,6000.0,366.31,366.33,365.83,366.02,6000.0
2012-07-09 13:15:00,366.16,366.29,365.75,365.82,7400.0,366.16,366.29,365.75,365.82,7400.0
2012-07-09 13:20:00,365.85,366.12,365.58,365.58,6700.0,365.85,366.12,365.58,365.58,6700.0
2012-07-09 13:25:00,365.6,366.49,365.55,366.44,2200.0,365.6,366.49,365.55,366.44,2200.0
2012-07-09 13:30:00,366.36,366.43,366.01,366.35,9800.0,366.36,366.43,366.01,366.35,9800.0
2012-07-09 13:35:00,366.53,366.57,366.44,366.52,3100.0,366.53,366.57,366.44,366.52,3100.0
2012-07-09 13:40:00,366.76,367.41,366.71,367.34,9500.0,366.76,367.41,366.71,367.34,9500.0
2012-07-09 13:45:00,367.33,367.41,366.81,366.81,6100.0,367.33,367.41,366.81,366.81,6100.0
2012-07-09 13:50:00,366.7,367.24,366.1,366.78,19800.0,366.7,367.24,366.1,366.78,19800.0
2012-07-09 13:55:00,366.78,366.78,366.5,366.55,1500.0,366.78,366.78,366.5,366.55,1500.0
2012-07-09 14:00:00,366.67,367.11,366.38,366.55,7800.0,366.67,367.11,366.38,366.55,7800.0
2012-07-09 14:05:00,366.52,367.02,366.4,366.7,9900.0,366.52,367.02,366.4,366.7,9900.0
2012-07-09 14:10:00,366.74,367.07,366.34,366.7,7000.0,366.74,367.07,366.34,366.7,7000.0
2012-07-09 14:15:00,366.69,366.99,366.01,366.96,10800.0,366.69,366.99,366.01,366.96,10800.0
2012-07-09 14:20:00,366.99,367.0,366.6,366.74,7800.0,366.99,367.0,366.6,366.74,7800.0
2012-07-09 14:25:00,366.88,367.0,366.64,366.78,5000.0,366.88,367.0,366.64,366.78,5000.0
2012-07-09 14:30:00,366.78,366.87,366.11,366.15,2300.0,366.78,366.87,366.11,366.15,2300.0
2012-07-09 14:35:00,366.25,366.39,366.01,366.01,1400.0,366.25,366.39,366.01,366.01,1400.0
2012-07-09 14:40:00,366.07,366.07,365.34,365.66,5200.0,366.07,366.07,365.34,365.66,5200.0
2012-07-09 14:45:00,365.63,365.75,365.52,365.71,2400.0,365.63,365.75,365.52,365.71,2400.0
2012-07-09 14:50:00,366.06,366.48,366.01,366.39,3200.0,366.06,366.48,366.01,366.39,3200.0
2012-07-09 14:55:00,366.39,366.39,365.91,366.25,1400.0,366.39,366.39,365.91,366.25,1400.0
2012-07-09 15:00:00,366.17,366.59,366.13,366.53,5700.0,366.17,366.59,366.13,366.53,5700.0
2012-07-09 15:05:00,366.48,366.62,366.25,366.42,7600.0,366.48,366.62,366.25,366.42,7600.0
2012-07-09 15:10:00,366.45,366.58,366.38,366.38,3600.0,366.45,366.58,366.38,366.38,3600.0
2012-07-09 15:15:00,366.48,366.58,366.28,366.51,6100.0,366.48,366.58,366.28,366.51,6100.0
2012-07-09 15:20:00,366.45,366.46,365.96,366.46,4600.0,366.45,366.46,365.96,366.46,4600.0
2012-07-09 15:25:00,366.41,366.9,366.34,366.69,9700.0,366.41,366.9,366.34,366.69,9700.0
2012-07-09 15:30:00,366.63,366.68,366.28,366.62,9100.0,366.63,366.68,366.28,366.62,9100.0
2012-07-09 15:35:00,366.62,366.8,366.27,366.54,7300.0,366.62,366.8,366.27,366.54,7300.0
2012-07-09 15:40:00,366.66,367.22,366.55,367.09,24300.0,366.66,367.22,366.55,367.09,24300.0
2012-07-09 15:45:00,367.19,368.03,367.04,367.97,15000.0,367.19,368.03,367.04,367.97,15000.0
2012-07-09 15:50:00,367.75,367.75,367.03,367.22,20600.0,367.75,367.75,367.03,367.22,20600.0
2012-07-09 15:55:00,367.24,367.63,367.2,367.22,12900.0,367.24,367.63,367.2,367.22,12900.0
2012-07-10 09:30:00,367.06,368.93,367.0,367.72,4400.0,367.06,368.93,367.0,367.72,4400.0
2012-07-10 09:35:00,367.63,368.16,367.0,367.01,2100.0,367.63,368.16,367.0,367.01,2100.0
2012-07-10 09:40:00,366.79,366.79,365.64,366.25,6900.0,366.79,366.79,365.64,366.25,6900.0
2012-07-10 09:45:00,365.41,366.96,365.37,366.47,7000.0,365.41,366.96,365.37,366.47,7000.0
2012-07-10 09:50:00,366.49,367.25,366.26,366.85,9300.0,366.49,367.25,366.26,366.85,9300.0
2012-07-10 09:55:00,366.66,367.49,366.28,367.49,7300.0,366.66,367.49,366.28,367.49,7300.0
2012-07-10 10:00:00,367.17,368.61,367.12,368.2,7600.0,367.17,368.61,367.12,368.2,7600.0
2012-07-10 10:05:00,368.08,368.08,367.43,367.95,3100.0,368.08,368.08,367.43,367.95,3100.0
2012-07-10 10:10:00,367.94,368.27,367.4,368.25,5400.0,367.94,368.27,367.4,368.25,5400.0
2012-07-10 10:15:00,368.37,368.46,366.97,366.97,8600.0,368.37,368.46,366.97,366.97,8600.0
2012-07-10 10:20:00,367.28,367.66,367.0,367.06,3700.0,367.28,367.66,367.0,367.06,3700.0
2012-07-10 10:25:00,366.74,366.78,366.55,366.74,2600.0,366.74,366.78,366.55,366.74,2600.0
2012-07-10 10:30:00,367.25,367.88,366.88,366.88,2600.0,367.25,367.88,366.88,366.88,2600.0
2012-07-10 10:35:00,366.88,367.01,366.04,366.04,2500.0,366.88,367.01,366.04,366.04,2500.0
2012-07-10 10:40:00,366.09,366.45,365.83,366.45,600.0,366.09,366.45,365.83,366.45,600.0
2012-07-10 10:45:00,366.23,366.9,366.21,366.9,1100.0,366.23,366.9,366.21,366.9,1100.0
2012-07-10 10:50:00,366.45,366.45,365.71,365.97,2500.0,366.45,366.45,365.71,365.97,2500.0
2012-07-10 10:55:00,366.24,366.45,365.89,366.02,2300.0,366.24,366.45,365.89,366.02,2300.0
2012-07-10 11:00:00,365.71,365.84,365.5,365.5,1200.0,365.71,365.84,365.5,365.5,1200.0
2012-07-10 11:05:00,365.54,365.54,365.0,365.31,1500.0,365.54,365.54,365.0,365.31,1500.0
2012-07-10 11:10:00,365.15,365.5,364.92,365.16,4400.0,365.15,365.5,364.92,365.16,4400.0
2012-07-10 11:15:00,364.66,366.4,364.66,366.3,8900.0,364.66,366.4,364.66,366.3,8900.0
2012-07-10 11:20:00,366.3,366.57,366.04,366.57,4300.0,366.3,366.57,366.04,366.57,4300.0
2012-07-10 11:25:00,366.77,367.4,366.24,366.24,5900.0,366.77,367.4,366.24,366.24,5900.0
2012-07-10 11:30:00,366.52,366.87,366.2,366.65,5100.0,366.52,366.87,366.2,366.65,5100.0
2012-07-10 11:35:00,366.96,367.17,366.44,366.73,2300.0,366.96,367.17,366.44,366.73,2300.0
2012-07-10 11:40:00,366.9,367.19,366.9,367.19,1000.0,366.9,367.19,366.9,367.19,1000.0
2012-07-10 11:45:00,367.33,367.88,366.55,367.88,8700.0,367.33,367.88,366.55,367.88,8700.0
2012-07-10 11:50:00,367.98,368.0,367.2,367.67,3800.0,367.98,368.0,367.2,367.67,3800.0
2012-07-10 11:55:00,367.7,367.82,367.05,367.62,7000.0,367.7,367.82,367.05,367.62,7000.0
2012-07-10 12:00:00,367.52,367.75,367.19,367.75,2500.0,367.52,367.75,367.19,367.75,2500.0
2012-07-10 12:05:00,367.35,368.0,367.21,367.21,2500.0,367.35,368.0,367.21,367.21,2500.0
2012-07-10 12:10:00,367.38,367.71,367.28,367.36,2600.0,367.38,367.71,367.28,367.36,2600.0
2012-07-10 12:15:00,367.26,367.51,366.72,366.83,2000.0,367.26,367.51,366.72,366.83,2000.0
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 12:25:00,367.03,367.03,367.03,367.03,0.0,367.03,367.03,367.03,367.03,0.0
2012-07-10 12:30:00,366.46,366.81,366.46,366.66,700.0,366.46,366.81,366.46,366.66,700.0
2012-07-10 12:35:00,367.0,367.0,366.67,366.98,1300.0,367.0,367.0,366.67,366.98,1300.0
2012-07-10 12:40:00,367.0,367.0,366.48,366.8,2600.0,367.0,367.0,366.48,366.8,2600.0
2012-07-10 12:45:00,366.82,367.0,366.59,366.99,1300.0,366.82,367.0,366.59,366.99,1300.0
2012-07-10 12:50:00,366.94,367.0,366.61,366.65,700.0,366.94,367.0,366.61,366.65,700.0
2012-07-10 12:55:00,366.68,367.18,366.67,367.18,3600.0,366.68,367.18,366.67,367.18,3600.0
2012-07-10 13:00:00,367.12,367.12,366.52,366.73,1400.0,367.12,367.12,366.52,366.73,1400.0
2012-07-10 13:05:00,366.72,366.98,366.51,366.53,2300.0,366.72,366.98,366.51,366.53,2300.0
2012-07-10 13:10:00,366.83,366.83,366.48,366.49,900.0,366.83,366.83,366.48,366.49,900.0
2012-07-10 13:15:00,366.64,366.8,366.42,366.5,10800.0,366.64,366.8,366.42,366.5,10800.0
2012-07-10 13:20:00,366.33,366.35,365.63,365.95,5700.0,366.33,366.35,365.63,365.95,5700.0
2012-07-10 13:25:00,366.04,366.17,365.5,365.5,6600.0,366.04,366.17,365.5,365.5,6600.0
2012-07-10 13:30:00,365.52,365.58,364.94,365.04,9700.0,365.52,365.58,364.94,365.04,9700.0
2012-07-10 13:35:00,365.03,365.69,365.03,365.03,4200.0,365.03,365.69,365.03,365.03,4200.0
2012-07-10 13:40:00,365.32,365.4,365.01,365.38,1700.0,365.32,365.4,365.01,365.38,1700.0
2012-07-10 13:45:00,365.5,365.76,365.38,365.38,3200.0,365.5,365.76,365.38,365.38,3200.0
2012-07-10 13:50:00,365.35,365.87,365.34,365.72,1400.0,365.35,365.87,365.34,365.72,1400.0
2012-07-10 13:55:00,365.5,366.29,365.5,366.15,4800.0,365.5,366.29,365.5,366.15,4800.0
2012-07-10 14:00:00,366.14,366.77,365.7,365.7,3800.0,366.14,366.77,365.7,365.7,3800.0
2012-07-10 14:05:00,365.66,366.33,365.66,366.14,2900.0,365.66,366.33,365.66,366.14,2900.0
2012-07-10 14:10:00,366.1,366.1,365.65,365.98,1600.0,366.1,366.1,365.65,365.98,1600.0
2012-07-10 14:15:00,365.98,365.98,365.31,365.31,3700.0,365.98,365.98,365.31,365.31,3700.0
2012-07-10 14:20:00,365.12,365.12,364.78,364.83,2000.0,365.12,365.12,364.78,364.83,2000.0
2012-07-10 14:25:00,364.92,365.03,364.75,365.01,1000.0,364.92,365.03,364.75,365.01,1000.0
2012-07-10 14:30:00,364.9,365.05,364.44,365.05,3900.0,364.9,365.05,364.44,365.05,3900.0
2012-07-10 14:35:00,365.06,365.26,365.06,365.2,400.0,365.06,365.26,365.06,365.2,400.0
2012-07-10 14:40:00,365.56,365.65,365.22,365.22,1600.0,365.56,365.65,365.22,365.22,1600.0
2012-07-10 14:45:00,365.16,365.28,364.63,364.7,1700.0,365.16,365.28,364.63,364.7,1700.0
2012-07-10 14:50:00,364.67,365.31,364.43,365.06,1500.0,364.67,365.31,364.43,365.06,1500.0
2012-07-10 14:55:00,365.23,365.34,364.59,365.02,2000.0,365.23,365.34,364.59,365.02,2000.0
2012-07-10 15:00:00,364.79,365.46,364.79,365.18,1900.0,364.79,365.46,364.79,365.18,1900.0
2012-07-10 15:05:00,365.45,365.46,364.9,365.25,1900.0,365.45,365.46,364.9,365.25,1900.0
2012-07-10 15:10:00,365.22,365.58,364.62,365.5,4700.0,365.22,365.58,364.62,365.5,4700.0
2012-07-10 15:15:00,365.4,365.82,364.97,365.82,3100.0,365.4,365.82,364.97,365.82,3100.0
2012-07-10 15:20:00,365.69,365.99,365.37,365.71,4500.0,365.69,365.99,365.37,365.71,4500.0
2012-07-10 15:25:00,365.15,365.98,365.06,365.55,4000.0,365.15,365.98,365.06,365.55,4000.0
2012-07-10 15:30:00,365.34,365.91,365.34,365.57,4500.0,365.34,365.91,365.34,365.57,4500.0
2012-07-10 15:35:00,365.54,365.99,365.37,365.59,4700.0,365.54,365.99,365.37,365.59,4700.0
2012-07-10 15:40:00,365.46,365.62,365.24,365.44,5100.0,365.46,365.62,365.24,365.44,5100.0
2012-07-10 15:45:00,365.49,365.81,365.11,365.45,8700.0,365.49,365.81,365.11,365.45,8700.0
2012-07-10 15:50:00,365.45,366.05,365.16,365.71,4000.0,365.45,366.05,365.16,365.71,4000.0
2012-07-10 15:55:00,366.01,366.98,365.78,366.08,7900.0,366.01,366.98,365.78,366.08,7900.0
2012-07-11 09:30:00,365.83,366.85,362.87,362.87,9300.0,365.83,366.85,362.87,362.87,9300.0
2012-07-11 09:35:00,363.29,365.56,362.89,365.24,3800.0,363.29,365.56,362.89,365.24,3800.0
2012-07-11 09:40:00,364.67,365.73,364.67,365.2,4700.0,364.67,365.73,364.67,365.2,4700.0
2012-07-11 09:45:00,364.82,367.04,364.82,366.73,5900.0,364.82,367.04,364.82,366.73,5900.0
2012-07-11 09:50:00,366.62,366.62,365.77,365.78,1900.0,366.62,366.62,365.77,365.78,1900.0
2012-07-11 09:55:00,366.01,366.56,366.0,366.36,1800.0,366.01,366.56,366.0,366.36,1800.0
2012-07-11 10:00:00,366.36,366.6,365.8,366.44,32600.0,366.36,366.6,365.8,366.44,32600.0
2012-07-11 10:05:00,366.69,366.92,366.14,366.5,16700.0,366.69,366.92,366.14,366.5,16700.0
2012-07-11 10:10:00,366.57,367.0,366.14,366.92,6500.0,366.57,367.0,366.14,366.92,6500.0
2012-07-11 10:15:00,366.83,367.04,366.42,366.92,1200.0,366.83,367.04,366.42,366.92,1200.0
2012-07-11 10:20:00,367.11,367.11,366.81,366.81,1500.0,367.11,367.11,366.81,366.81,1500.0
2012-07-11 10:25:00,366.96,367.02,366.15,366.85,3600.0,366.96,367.02,366.15,366.85,3600.0
2012-07-11 10:30:00,366.64,366.78,366.34,366.34,1800.0,366.64,366.78,366.34,366.34,1800.0
2012-07-11 10:35:00,366.66,366.87,366.44,366.44,2900.0,366.66,366.87,366.44,366.44,2900.0
2012-07-11 10:40:00,366.22,366.56,366.22,366.36,1700.0,366.22,366.56,366.22,366.36,1700.0
2012-07-11 10:45:00,366.25,366.48,366.05,366.28,12500.0,366.25,366.48,366.05,366.28,12500.0
2012-07-11 10:50:00,366.28,366.5,365.8,365.82,3600.0,366.28,366.5,365.8,365.82,3600.0
2012-07-11 10:55:00,365.78,365.78,365.08,365.63,6900.0,365.78,365.78,365.08,365.63,6900.0
2012-07-11 11:00:00,365.45,365.59,365.45,365.59,400.0,365.45,365.59,365.45,365.59,400.0
2012-07-11 11:05:00,365.74,366.0,365.24,365.24,2600.0,365.74,366.0,365.24,365.24,2600.0
2012-07-11 11:10:00,365.0,365.5,364.89,365.17,2600.0,365.0,365.5,364.89,365.17,2600.0
2012-07-11 11:15:00,365.17,365.7,365.14,365.7,1900.0,365.17,365.7,365.14,365.7,1900.0
2012-07-11 11:20:00,366.02,366.2,365.85,365.85,500.0,366.02,366.2,365.85,365.85,500.0
2012-07-11 11:25:00,365.85,366.26,365.43,365.43,4000.0,365.85,366.26,365.43,365.43,4000.0
2012-07-11 11:30:00,365.54,365.8,365.49,365.8,1700.0,365.54,365.8,365.49,365.8,1700.0
2012-07-11 11:35:00,366.1,366.35,365.83,366.35,2500.0,366.1,366.35,365.83,366.35,2500.0
2012-07-11 11:40:00,366.33,366.36,365.81,366.0,2200.0,366.33,366.36,365.81,366.0,2200.0
2012-07-11 11:45:00,365.97,366.66,365.84,366.66,1400.0,365.97,366.66,365.84,366.66,1400.0
2012-07-11 11:50:00,366.58,366.92,366.58,366.92,2200.0,366.58,366.92,366.58,366.92,2200.0
2012-07-11 11:55:00,366.92,367.16,366.83,366.84,1700.0,366.92,367.16,366.83,366.84,1700.0
2012-07-11 12:00:00,366.98,367.16,366.85,366.85,600.0,366.98,367.16,366.85,366.85,600.0
2012-07-11 12:05:00,366.99,367.09,366.8,366.8,2300.0,366.99,367.09,366.8,366.8,2300.0
2012-07-11 12:10:00,366.82,366.91,366.73,366.89,1800.0,366.82,366.91,366.73,366.89,1800.0
2012-07-11 12:15:00,366.9,367.03,366.75,366.92,3100.0,366.9,367.03,366.75,366.92,3100.0
2012-07-11 12:20:00,366.88,366.88,366.88,366.88,100.0,366.88,366.88,366.88,366.88,100.0
2012-07-11 12:25:00,366.81,366.95,366.63,366.81,2800.0,366.81,366.95,366.63,366.81,2800.0
2012-07-11 12:30:00,366.82,367.0,366.75,367.0,1500.0,366.82,367.0,366.75,367.0,1500.0
2012-07-11 12:35:00,367.0,367.06,366.7,367.04,2200.0,367.0,367.06,366.7,367.04,2200.0
2012-07-11 12:40:00,367.04,367.2,366.99,367.02,2000.0,367.04,367.2,366.99,367.02,2000.0
2012-07-11 12:45:00,367.07,367.29,367.07,367.29,2100.0,367.07,367.29,367.07,367.29,2100.0
2012-07-11 12:50:00,367.29,367.39,367.16,367.39,4200.0,367.29,367.39,367.16,367.39,4200.0
2012-07-11 12:55:00,367.26,367.58,367.25,367.58,2400.0,367.26,367.58,367.25,367.58,2400.0
2012-07-11 13:00:00,367.61,367.62,367.14,367.36,6100.0,367.61,367.62,367.14,367.36,6100.0
2012-07-11 13:05:00,367.43,367.57,367.32,367.38,2500.0,367.43,367.57,367.32,367.38,2500.0
2012-07-11 13:10:00,367.46,367.59,367.33,367.48,6100.0,367.46,367.59,367.33,367.48,6100.0
2012-07-11 13:15:00,367.48,367.58,367.27,367.35,16000.0,367.48,367.58,367.27,367.35,16000.0
2012-07-11 13:20:00,367.28,367.58,367.15,367.52,9400.0,367.28,367.58,367.15,367.52,9400.0
2012-07-11 13:25:00,367.36,367.52,367.35,367.44,1700.0,367.36,367.52,367.35,367.44,1700.0
2012-07-11 13:30:00,367.51,367.52,366.96,367.28,2800.0,367.51,367.52,366.96,367.28,2800.0
2012-07-11 13:35:00,367.21,367.52,366.95,367.51,16500.0,367.21,367.52,366.95,367.51,16500.0
2012-07-11 13:40:00,367.56,368.23,367.55,368.12,13900.0,367.56,368.23,367.55,368.12,13900.0
2012-07-11 13:45:00,368.22,369.86,368.09,369.86,24400.0,368.22,369.86,368.09,369.86,24400.0
2012-07-11 13:50:00,369.72,370.34,369.23,369.3,13700.0,369.72,370.34,369.23,369.3,13700.0
2012-07-11 13:55:00,369.49,369.92,369.0,369.23,12300.0,369.49,369.92,369.0,369.23,12300.0
2012-07-11 14:00:00,369.23,369.38,367.75,368.35,8700.0,369.23,369.38,367.75,368.35,8700.0
2012-07-11 14:05:00,368.04,368.57,367.31,368.52,4800.0,368.04,368.57,367.31,368.52,4800.0
2012-07-11 14:10:00,368.25,368.53,367.76,368.25,4400.0,368.25,368.53,367.76,368.25,4400.0
2012-07-11 14:15:00,368.33,368.94,367.81,368.48,9400.0,368.33,368.94,367.81,368.48,9400.0
2012-07-11 14:20:00,368.23,368.83,367.86,368.0,7600.0,368.23,368.83,367.86,368.0,7600.0
2012-07-11 14:25:00,367.68,368.37,367.68,367.93,5200.0,367.68,368.37,367.68,367.93,5200.0
2012-07-11 14:30:00,367.93,368.41,367.61,368.41,8400.0,367.93,368.41,367.61,368.41,8400.0
2012-07-11 14:35:00,368.57,368.77,368.37,368.7,3800.0,368.57,368.77,368.37,368.7,3800.0
2012-07-11 14:40:00,368.47,368.61,368.28,368.61,3100.0,368.47,368.61,368.28,368.61,3100.0
2012-07-11 14:45:00,368.66,368.75,368.4,368.69,4500.0,368.66,368.75,368.4,368.69,4500.0
2012-07-11 14:50:00,368.56,368.91,368.36,368.73,4700.0,368.56,368.91,368.36,368.73,4700.0
2012-07-11 14:55:00,368.82,369.14,368.71,368.8,5000.0,368.82,369.14,368.71,368.8,5000.0
2012-07-11 15:00:00,368.98,369.11,368.73,368.84,5700.0,368.98,369.11,368.73,368.84,5700.0
2012-07-11 15:05:00,368.8,369.02,368.79,369.0,5300.0,368.8,369.02,368.79,369.0,5300.0
2012-07-11 15:10:00,368.92,369.08,368.74,368.96,6100.0,368.92,369.08,368.74,368.96,6100.0
2012-07-11 15:15:00,368.85,369.0,368.69,369.0,5000.0,368.85,369.0,368.69,369.0,5000.0
2012-07-11 15:20:00,368.98,369.06,368.65,368.85,4200.0,368.98,369.06,368.65,368.85,4200.0
2012-07-11 15:25:00,368.83,369.02,368.65,368.92,6100.0,368.83,369.02,368.65,368.92,6100.0
2012-07-11 15:30:00,369.0,369.22,368.66,368.87,17100.0,369.0,369.22,368.66,368.87,17100.0
2012-07-11 15:35:00,368.99,369.2,368.76,368.99,12300.0,368.99,369.2,368.76,368.99,12300.0
2012-07-11 15:40:00,368.98,369.7,368.85,369.36,17000.0,368.98,369.7,368.85,369.36,17000.0
2012-07-11 15:45:00,369.14,370.07,369.14,369.69,30800.0,369.14,370.07,369.14,369.69,30800.0
2012-07-11 15:50:00,369.74,369.96,369.22,369.48,30200.0,369.74,369.96,369.22,369.48,30200.0
2012-07-11 15:55:00,369.44,369.61,368.98,369.0,19000.0,369.44,369.61,368.98,369.0,19000.0
2012-07-12 09:30:00,368.61,377.03,368.61,376.63,27500.0,368.61,377.03,368.61,376.63,27500.0
2012-07-12 09:35:00,376.6,376.95,373.47,374.89,43700.0,376.6,376.95,373.47,374.89,43700.0
2012-07-12 09:40:00,374.22,374.65,372.03,372.31,7600.0,374.22,374.65,372.03,372.31,7600.0
2012-07-12 09:45:00,372.12,373.37,371.48,372.62,11300.0,372.12,373.37,371.48,372.62,11300.0
2012-07-12 09:50:00,372.59,373.11,371.34,372.42,10700.0,372.59,373.11,371.34,372.42,10700.0
2012-07-12 09:55:00,372.43,373.87,372.38,373.54,11900.0,372.43,373.87,372.38,373.54,11900.0
2012-07-12 10:00:00,373.3,375.0,372.75,375.0,24000.0,373.3,375.0,372.75,375.0,24000.0
2012-07-12 10:05:00,375.02,376.66,374.38,376.04,17300.0,375.02,376.66,374.38,376.04,17300.0
2012-07-12 10:10:00,376.12,378.45,375.62,378.15,29400.0,376.12,378.45,375.62,378.15,29400.0
2012-07-12 10:15:00,378.45,380.53,378.22,379.82,45900.0,378.45,380.53,378.22,379.82,45900.0
2012-07-12 10:20:00,379.67,383.5,379.67,382.8,39900.0,379.67,383.5,379.67,382.8,39900.0
2012-07-12 10:25:00,382.55,382.79,380.42,381.02,18200.0,382.55,382.79,380.42,381.02,18200.0
2012-07-12 10:30:00,381.33,382.27,380.99,380.99,11200.0,381.33,382.27,380.99,380.99,11200.0
2012-07-12 10:35:00,381.33,382.0,381.01,381.82,14200.0,381.33,382.0,381.01,381.82,14200.0
2012-07-12 10:40:00,381.68,381.68,380.22,380.34,17900.0,381.68,381.68,380.22,380.34,17900.0
2012-07-12 10:45:00,380.33,380.97,379.8,379.81,14500.0,380.33,380.97,379.8,379.81,14500.0
2012-07-12 10:50:00,379.95,381.08,379.9,380.64,26200.0,379.95,381.08,379.9,380.64,26200.0
2012-07-12 10:55:00,380.52,380.89,379.46,380.44,16900.0,380.52,380.89,379.46,380.44,16900.0
2012-07-12 11:00:00,380.34,381.48,380.13,381.25,15400.0,380.34,381.48,380.13,381.25,15400.0
2012-07-12 11:05:00,381.18,382.67,381.06,382.38,11900.0,381.18,382.67,381.06,382.38,11900.0
2012-07-12 11:10:00,382.21,382.83,381.89,382.67,6800.0,382.21,382.83,381.89,382.67,6800.0
2012-07-12 11:15:00,382.41,382.66,381.89,381.91,7600.0,382.41,382.66,381.89,381.91,7600.0
2012-07-12 11:20:00,382.07,382.6,382.03,382.56,5800.0,382.07,382.6,382.03,382.56,5800.0
2012-07-12 11:25:00,382.73,383.99,382.66,383.88,10600.0,382.73,383.99,382.66,383.88,10600.0
2012-07-12 11:30:00,383.9,384.3,383.31,384.0,16200.0,383.9,384.3,383.31,384.0,16200.0
2012-07-12 11:35:00,384.22,384.22,383.58,383.81,11000.0,384.22,384.22,383.58,383.81,11000.0
2012-07-12 11:40:00,383.95,384.04,383.67,383.97,4600.0,383.95,384.04,383.67,383.97,4600.0
2012-07-12 11:45:00,383.97,384.13,383.05,383.12,7100.0,383.97,384.13,383.05,383.12,7100.0
2012-07-12 11:50:00,383.12,383.5,382.77,382.79,5300.0,383.12,383.5,382.77,382.79,5300.0
2012-07-12 11:55:00,383.06,383.17,382.26,382.66,13000.0,383.06,383.17,382.26,382.66,13000.0
2012-07-12 12:00:00,382.83,383.17,382.1,382.34,8000.0,382.83,383.17,382.1,382.34,8000.0
2012-07-12 12:05:00,382.05,382.33,381.63,381.72,7700.0,382.05,382.33,381.63,381.72,7700.0
2012-07-12 12:10:00,381.32,382.63,381.27,381.8,5200.0,381.32,382.63,381.27,381.8,5200.0
2012-07-12 12:15:00,381.98,382.31,381.93,382.31,7800.0,381.98,382.31,381.93,382.31,7800.0
2012-07-12 12:20:00,382.3,382.48,381.67,381.99,8600.0,382.3,382.48,381.67,381.99,8600.0
2012-07-12 12:25:00,381.65,382.31,381.65,382.31,5000.0,381.65,382.31,381.65,382.31,5000.0
2012-07-12 12:30:00,382.28,382.93,382.05,382.38,9200.0,382.28,382.93,382.05,382.38,9200.0
2012-07-12 12:35:00,382.1,383.0,382.1,382.95,7600.0,382.1,383.0,382.1,382.95,7600.0
2012-07-12 12:40:00,382.94,383.89,382.74,383.77,9600.0,382.94,383.89,382.74,383.77,9600.0
2012-07-12 12:45:00,383.89,384.62,383.86,384.3,12500.0,383.89,384.62,383.86,384.3,12500.0
2012-07-12 12:50:00,384.19,384.26,383.61,383.63,6200.0,384.19,384.26,383.61,383.63,6200.0
2012-07-12 12:55:00,383.8,385.24,383.8,385.14,14900.0,383.8,385.24,383.8,385.14,14900.0
2012-07-12 13:00:00,385.08,385.65,384.55,385.65,6200.0,385.08,385.65,384.55,385.65,6200.0
2012-07-12 13:05:00,385.55,385.83,384.85,385.52,9400.0,385.55,385.83,384.85,385.52,9400.0
2012-07-12 13:10:00,385.3,385.58,385.29,385.46,10500.0,385.3,385.58,385.29,385.46,10500.0
2012-07-12 13:15:00,385.35,385.44,384.77,385.16,8200.0,385.35,385.44,384.77,385.16,8200.0
2012-07-12 13:20:00,384.85,385.66,384.82,385.04,13800.0,384.85,385.66,384.82,385.04,13800.0
2012-07-12 13:25:00,385.04,386.13,385.04,385.87,21500.0,385.04,386.13,385.04,385.87,21500.0
2012-07-12 13:30:00,385.72,385.72,385.18,385.34,15800.0,385.72,385.72,385.18,385.34,15800.0
2012-07-12 13:35:00,385.29,385.47,384.85,385.1,7500.0,385.29,385.47,384.85,385.1,7500.0
2012-07-12 13:40:00,385.02,386.11,384.74,385.38,5300.0,385.02,386.11,384.74,385.38,5300.0
2012-07-12 13:45:00,385.45,385.49,385.02,385.44,2800.0,385.45,385.49,385.02,385.44,2800.0
2012-07-12 13:50:00,385.42,385.51,384.75,384.89,9100.0,385.42,385.51,384.75,384.89,9100.0
2012-07-12 13:55:00,384.75,384.77,384.0,384.14,7700.0,384.75,384.77,384.0,384.14,7700.0
2012-07-12 14:00:00,384.15,384.21,383.16,383.38,7800.0,384.15,384.21,383.16,383.38,7800.0
2012-07-12 14:05:00,383.51,383.69,383.13,383.4,6500.0,383.51,383.69,383.13,383.4,6500.0
2012-07-12 14:10:00,383.28,383.69,382.37,382.82,8900.0,383.28,383.69,382.37,382.82,8900.0
2012-07-12 14:15:00,382.85,383.13,382.58,382.86,3600.0,382.85,383.13,382.58,382.86,3600.0
2012-07-12 14:20:00,382.85,382.85,382.31,382.4,2600.0,382.85,382.85,382.31,382.4,2600.0
2012-07-12 14:25:00,382.58,382.8,381.5,381.81,13100.0,382.58,382.8,381.5,381.81,13100.0
2012-07-12 14:30:00,381.63,382.26,381.55,381.98,9000.0,381.63,382.26,381.55,381.98,9000.0
2012-07-12 14:35:00,381.94,382.55,381.72,382.55,5100.0,381.94,382.55,381.72,382.55,5100.0
2012-07-12 14:40:00,382.15,382.21,381.84,381.88,5200.0,382.15,382.21,381.84,381.88,5200.0
2012-07-12 14:45:00,381.96,382.05,381.5,381.52,6000.0,381.96,382.05,381.5,381.52,6000.0
2012-07-12 14:50:00,381.55,381.75,381.07,381.5,11700.0,381.55,381.75,381.07,381.5,11700.0
2012-07-12 14:55:00,381.23,381.8,381.08,381.79,5900.0,381.23,381.8,381.08,381.79,5900.0
2012-07-12 15:00:00,381.42,382.01,381.28,381.77,12100.0,381.42,382.01,381.28,381.77,12100.0
2012-07-12 15:05:00,381.78,381.96,381.03,381.71,10500.0,381.78,381.96,381.03,381.71,10500.0
2012-07-12 15:10:00,381.72,382.32,381.65,382.12,7300.0,381.72,382.32,381.65,382.12,7300.0
2012-07-12 15:15:00,381.93,382.83,381.87,382.83,20200.0,381.93,382.83,381.87,382.83,20200.0
2012-07-12 15:20:00,382.57,382.59,381.69,382.52,10200.0,382.57,382.59,381.69,382.52,10200.0
2012-07-12 15:25:00,382.5,383.77,382.27,383.37,17100.0,382.5,383.77,382.27,383.37,17100.0
2012-07-12 15:30:00,383.15,383.24,382.1,382.8,18800.0,383.15,383.24,382.1,382.8,18800.0
2012-07-12 15:35:00,382.76,383.45,382.35,382.49,22900.0,382.76,383.45,382.35,382.49,22900.0
2012-07-12 15:40:00,382.65,383.89,382.3,383.17,25900.0,382.65,383.89,382.3,383.17,25900.0
2012-07-12 15:45:00,383.21,383.59,382.84,383.15,23400.0,383.21,383.59,382.84,383.15,23400.0
2012-07-12 15:50:00,383.22,383.42,382.5,383.13,28000.0,383.22,383.42,382.5,383.13,28000.0
2012-07-12 15:55:00,383.07,383.25,382.38,382.38,25800.0,383.07,383.25,382.38,382.38,25800.0
2012-07-13 09:30:00,381.11,385.13,381.11,382.25,5800.0,381.11,385.13,381.11,382.25,5800.0
2012-07-13 09:35:00,381.79,383.33,381.6,382.57,5800.0,381.79,383.33,381.6,382.57,5800.0
2012-07-13 09:40:00,383.0,383.0,381.92,382.71,2100.0,383.0,383.0,381.92,382.71,2100.0
2012-07-13 09:45:00,382.9,383.62,382.72,383.2,4100.0,382.9,383.62,382.72,383.2,4100.0
2012-07-13 09:50:00,383.07,383.07,381.8,381.91,7800.0,383.07,383.07,381.8,381.91,7800.0
2012-07-13 09:55:00,382.26,383.29,381.88,381.88,5300.0,382.26,383.29,381.88,381.88,5300.0
2012-07-13 10:00:00,382.22,383.14,382.19,383.14,3600.0,382.22,383.14,382.19,383.14,3600.0
2012-07-13 10:05:00,383.27,383.8,382.82,383.13,7700.0,383.27,383.8,382.82,383.13,7700.0
2012-07-13 10:10:00,383.27,383.67,382.94,383.28,4200.0,383.27,383.67,382.94,383.28,4200.0
2012-07-13 10:15:00,383.65,383.83,383.21,383.3,3100.0,383.65,383.83,383.21,383.3,3100.0
2012-07-13 10:20:00,383.58,383.6,382.95,383.53,1300.0,383.58,383.6,382.95,383.53,1300.0
2012-07-13 10:25:00,383.62,383.87,383.32,383.32,3000.0,383.62,383.87,383.32,383.32,3000.0
2012-07-13 10:30:00,383.36,383.6,383.33,383.52,600.0,383.36,383.6,383.33,383.52,600.0
2012-07-13 10:35:00,383.71,383.89,383.5,383.57,2300.0,383.71,383.89,383.5,383.57,2300.0
2012-07-13 10:40:00,383.55,383.87,383.49,383.87,2200.0,383.55,383.87,383.49,383.87,2200.0
2012-07-13 10:45:00,383.88,384.89,383.65,384.24,8300.0,383.88,384.89,383.65,384.24,8300.0
2012-07-13 10:50:00,384.18,384.69,383.85,384.4,2300.0,384.18,384.69,383.85,384.4,2300.0
2012-07-13 10:55:00,384.49,384.59,384.1,384.36,1500.0,384.49,384.59,384.1,384.36,1500.0
2012-07-13 11:00:00,384.13,384.36,383.81,384.05,4800.0,384.13,384.36,383.81,384.05,4800.0
2012-07-13 11:05:00,384.0,384.31,383.82,383.98,6400.0,384.0,384.31,383.82,383.98,6400.0
2012-07-13 11:10:00,383.94,384.25,383.66,384.21,7600.0,383.94,384.25,383.66,384.21,7600.0
2012-07-13 11:15:00,384.19,384.25,383.65,383.66,12900.0,384.19,384.25,383.65,383.66,12900.0
2012-07-13 11:20:00,383.66,383.88,383.49,383.49,5100.0,383.66,383.88,383.49,383.49,5100.0
2012-07-13 11:25:00,383.59,383.59,382.92,383.03,4700.0,383.59,383.59,382.92,383.03,4700.0
2012-07-13 11:30:00,383.07,383.79,382.96,383.4,4400.0,383.07,383.79,382.96,383.4,4400.0
2012-07-13 11:35:00,383.3,383.57,382.97,382.97,1400.0,383.3,383.57,382.97,382.97,1400.0
2012-07-13 11:40:00,383.11,383.23,382.75,382.92,1700.0,383.11,383.23,382.75,382.92,1700.0
2012-07-13 11:45:00,383.05,383.3,382.87,382.92,2300.0,383.05,383.3,382.87,382.92,2300.0
2012-07-13 11:50:00,383.21,383.26,382.81,383.09,1200.0,383.21,383.26,382.81,383.09,1200.0
2012-07-13 11:55:00,383.09,383.5,383.0,383.5,1100.0,383.09,383.5,383.0,383.5,1100.0
2012-07-13 12:00:00,383.68,383.73,383.3,383.54,1900.0,383.68,383.73,383.3,383.54,1900.0
2012-07-13 12:05:00,383.16,383.53,383.16,383.53,500.0,383.16,383.53,383.16,383.53,500.0
2012-07-13 12:10:00,383.54,383.54,383.16,383.23,1900.0,383.54,383.54,383.16,383.23,1900.0
2012-07-13 12:15:00,383.35,383.36,383.17,383.19,800.0,383.35,383.36,383.17,383.19,800.0
2012-07-13 12:20:00,383.28,383.29,383.08,383.21,1100.0,383.28,383.29,383.08,383.21,1100.0
2012-07-13 12:25:00,383.21,383.3,383.1,383.12,1400.0,383.21,383.3,383.1,383.12,1400.0
2012-07-13 12:30:00,383.19,383.29,383.1,383.29,500.0,383.19,383.29,383.1,383.29,500.0
2012-07-13 12:35:00,383.21,383.21,382.78,382.78,1100.0,383.21,383.21,382.78,382.78,1100.0
2012-07-13 12:40:00,382.84,382.84,381.77,382.03,7700.0,382.84,382.84,381.77,382.03,7700.0
2012-07-13 12:45:00,382.11,382.85,382.0,382.46,3800.0,382.11,382.85,382.0,382.46,3800.0
2012-07-13 12:50:00,382.17,382.3,381.54,381.64,7100.0,382.17,382.3,381.54,381.64,7100.0
2012-07-13 12:55:00,381.73,381.93,381.48,381.48,4100.0,381.73,381.93,381.48,381.48,4100.0
2012-07-13 13:00:00,381.6,381.8,381.6,381.64,800.0,381.6,381.8,381.6,381.64,800.0
2012-07-13 13:05:00,381.64,381.64,381.64,381.64,100.0,381.64,381.64,381.64,381.64,100.0
2012-07-13 13:10:00,381.53,381.81,381.53,381.6,800.0,381.53,381.81,381.53,381.6,800.0
2012-07-13 13:15:00,381.59,381.69,381.57,381.69,300.0,381.59,381.69,381.57,381.69,300.0
2012-07-13 13:20:00,381.75,381.75,381.62,381.64,1000.0,381.75,381.75,381.62,381.64,1000.0
2012-07-13 13:25:00,381.63,381.63,381.22,381.22,1300.0,381.63,381.63,381.22,381.22,1300.0
2012-07-13 13:30:00,381.25,381.34,381.0,381.0,3700.0,381.25,381.34,381.0,381.0,3700.0
2012-07-13 13:35:00,381.0,381.27,380.93,381.27,4500.0,381.0,381.27,380.93,381.27,4500.0
2012-07-13 13:40:00,381.04,381.74,381.04,381.69,1500.0,381.04,381.74,381.04,381.69,1500.0
2012-07-13 13:45:00,382.0,382.0,381.68,381.68,900.0,382.0,382.0,381.68,381.68,900.0
2012-07-13 13:50:00,381.58,381.83,381.36,381.83,2600.0,381.58,381.83,381.36,381.83,2600.0
2012-07-13 13:55:00,381.73,382.03,381.6,381.68,4100.0,381.73,382.03,381.6,381.68,4100.0
2012-07-13 14:00:00,381.85,381.94,381.73,381.94,700.0,381.85,381.94,381.73,381.94,700.0
2012-07-13 14:05:00,381.84,381.84,381.33,381.38,600.0,381.84,381.84,381.33,381.38,600.0
2012-07-13 14:10:00,381.16,381.28,381.0,381.02,2500.0,381.16,381.28,381.0,381.02,2500.0
2012-07-13 14:15:00,381.19,381.67,381.19,381.59,1600.0,381.19,381.67,381.19,381.59,1600.0
2012-07-13 14:20:00,381.59,381.59,381.59,381.59,0.0,381.59,381.59,381.59,381.59,0.0
2012-07-13 14:25:00,381.74,381.92,381.46,381.46,1500.0,381.74,381.92,381.46,381.46,1500.0
2012-07-13 14:30:00,381.46,381.47,381.18,381.24,1500.0,381.46,381.47,381.18,381.24,1500.0
2012-07-13 14:35:00,381.31,381.43,381.14,381.14,1100.0,381.31,381.43,381.14,381.14,1100.0
2012-07-13 14:40:00,381.31,381.47,381.25,381.25,1500.0,381.31,381.47,381.25,381.25,1500.0
2012-07-13 14:45:00,381.2,381.41,381.03,381.41,3900.0,381.2,381.41,381.03,381.41,3900.0
2012-07-13 14:50:00,381.53,381.97,381.38,381.87,2600.0,381.53,381.97,381.38,381.87,2600.0
2012-07-13 14:55:00,382.01,382.1,381.46,381.78,4800.0,382.01,382.1,381.46,381.78,4800.0
2012-07-13 15:00:00,381.78,381.98,381.38,381.63,11000.0,381.78,381.98,381.38,381.63,11000.0
2012-07-13 15:05:00,381.63,381.63,381.39,381.47,1100.0,381.63,381.63,381.39,381.47,1100.0
2012-07-13 15:10:00,381.48,381.59,380.88,381.36,6000.0,381.48,381.59,380.88,381.36,6000.0
2012-07-13 15:15:00,381.47,381.55,381.47,381.49,1100.0,381.47,381.55,381.47,381.49,1100.0
2012-07-13 15:20:00,381.51,381.93,381.36,381.86,5900.0,381.51,381.93,381.36,381.86,5900.0
2012-07-13 15:25:00,381.8,381.8,381.11,381.11,4200.0,381.8,381.8,381.11,381.11,4200.0
2012-07-13 15:30:00,381.06,381.56,381.0,381.43,3600.0,381.06,381.56,381.0,381.43,3600.0
2012-07-13 15:35:00,381.4,381.62,380.87,380.87,2400.0,381.4,381.62,380.87,380.87,2400.0
2012-07-13 15:40:00,380.87,381.24,380.72,381.2,13700.0,380.87,381.24,380.72,381.2,13700.0
2012-07-13 15:45:00,381.05,381.05,380.39,380.77,13300.0,381.05,381.05,380.39,380.77,13300.0
2012-07-13 15:50:00,380.87,381.24,380.7,380.87,4500.0,380.87,381.24,380.7,380.87,4500.0
2012-07-13 15:55:00,380.9,381.31,380.82,380.95,10700.0,380.9,381.31,380.82,380.95,10700.0
2012-07-16 09:30:00,378.86,381.7,378.86,380.5,3300.0,378.86,381.7,378.86,380.5,3300.0
2012-07-16 09:35:00,381.09,381.4,380.32,380.91,1000.0,381.09,381.4,380.32,380.91,1000.0
2012-07-16 09:40:00,381.19,381.4,380.44,381.13,1900.0,381.19,381.4,380.44,381.13,1900.0
2012-07-16 09:45:00,381.39,382.33,380.96,381.35,5200.0,381.39,382.33,380.96,381.35,5200.0
2012-07-16 09:50:00,381.86,382.72,381.6,382.07,3700.0,381.86,382.72,381.6,382.07,3700.0
2012-07-16 09:55:00,381.41,382.18,380.98,381.9,1200.0,381.41,382.18,380.98,381.9,1200.0
2012-07-16 10:00:00,382.0,382.68,381.8,382.56,5300.0,382.0,382.68,381.8,382.56,5300.0
2012-07-16 10:05:00,382.04,382.18,381.59,381.9,2200.0,382.04,382.18,381.59,381.9,2200.0
2012-07-16 10:10:00,381.93,382.56,381.16,381.48,6000.0,381.93,382.56,381.16,381.48,6000.0
2012-07-16 10:15:00,381.59,382.29,381.57,381.81,4600.0,381.59,382.29,381.57,381.81,4600.0
2012-07-16 10:20:00,382.06,382.16,382.06,382.16,200.0,382.06,382.16,382.06,382.16,200.0
2012-07-16 10:25:00,381.92,382.23,381.75,382.23,1200.0,381.92,382.23,381.75,382.23,1200.0
2012-07-16 10:30:00,382.4,382.86,382.09,382.8,2400.0,382.4,382.86,382.09,382.8,2400.0
2012-07-16 10:35:00,382.43,383.23,382.43,383.23,2100.0,382.43,383.23,382.43,383.23,2100.0
2012-07-16 10:40:00,383.43,384.54,383.19,384.21,16100.0,383.43,384.54,383.19,384.21,16100.0
2012-07-16 10:45:00,384.32,384.49,383.91,384.41,6600.0,384.32,384.49,383.91,384.41,6600.0
2012-07-16 10:50:00,384.03,385.0,383.82,384.73,5400.0,384.03,385.0,383.82,384.73,5400.0
2012-07-16 10:55:00,384.77,384.98,384.3,384.91,7200.0,384.77,384.98,384.3,384.91,7200.0
2012-07-16 11:00:00,384.81,386.86,384.8,386.86,22400.0,384.81,386.86,384.8,386.86,22400.0
2012-07-16 11:05:00,386.8,386.99,385.98,386.07,11900.0,386.8,386.99,385.98,386.07,11900.0
2012-07-16 11:10:00,386.17,386.93,386.14,386.46,6500.0,386.17,386.93,386.14,386.46,6500.0
2012-07-16 11:15:00,386.36,387.78,386.36,387.78,5900.0,386.36,387.78,386.36,387.78,5900.0
2012-07-16 11:20:00,387.59,387.82,386.18,386.64,15400.0,387.59,387.82,386.18,386.64,15400.0
2012-07-16 11:25:00,386.64,387.1,386.64,386.93,15000.0,386.64,387.1,386.64,386.93,15000.0
2012-07-16 11:30:00,387.0,387.31,386.76,387.17,6100.0,387.0,387.31,386.76,387.17,6100.0
2012-07-16 11:35:00,387.12,387.51,386.91,387.02,1700.0,387.12,387.51,386.91,387.02,1700.0
2012-07-16 11:40:00,387.31,387.32,386.88,387.09,3000.0,387.31,387.32,386.88,387.09,3000.0
2012-07-16 11:45:00,387.03,387.11,386.67,387.01,3100.0,387.03,387.11,386.67,387.01,3100.0
2012-07-16 11:50:00,386.68,387.38,386.62,386.62,3200.0,386.68,387.38,386.62,386.62,3200.0
2012-07-16 11:55:00,387.05,387.09,386.69,386.86,3900.0,387.05,387.09,386.69,386.86,3900.0
2012-07-16 12:00:00,386.73,387.0,386.73,386.77,2600.0,386.73,387.0,386.73,386.77,2600.0
2012-07-16 12:05:00,386.65,386.88,386.32,386.32,2300.0,386.65,386.88,386.32,386.32,2300.0
2012-07-16 12:10:00,386.44,386.44,386.1,386.15,600.0,386.44,386.44,386.1,386.15,600.0
2012-07-16 12:15:00,386.35,386.35,386.0,386.0,500.0,386.35,386.35,386.0,386.0,500.0
2012-07-16 12:20:00,385.84,385.84,385.32,385.32,700.0,385.84,385.84,385.32,385.32,700.0
2012-07-16 12:25:00,385.37,385.37,385.15,385.15,400.0,385.37,385.37,385.15,385.15,400.0
2012-07-16 12:30:00,385.05,385.12,384.57,384.96,4500.0,385.05,385.12,384.57,384.96,4500.0
2012-07-16 12:35:00,385.41,385.41,384.08,384.08,900.0,385.41,385.41,384.08,384.08,900.0
2012-07-16 12:40:00,384.07,384.37,383.6,383.92,4000.0,384.07,384.37,383.6,383.92,4000.0
2012-07-16 12:45:00,383.71,384.09,383.21,383.21,4000.0,383.71,384.09,383.21,383.21,4000.0
2012-07-16 12:50:00,383.5,383.62,383.07,383.07,2000.0,383.5,383.62,383.07,383.07,2000.0
2012-07-16 12:55:00,383.24,383.34,382.89,383.01,6700.0,383.24,383.34,382.89,383.01,6700.0
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 13:05:00,382.51,382.51,382.51,382.51,0.0,382.51,382.51,382.51,382.51,0.0
2012-07-16 13:10:00,382.54,382.86,382.54,382.86,300.0,382.54,382.86,382.54,382.86,300.0
2012-07-16 13:15:00,382.56,382.58,382.45,382.45,700.0,382.56,382.58,382.45,382.45,700.0
2012-07-16 13:20:00,382.43,382.5,382.18,382.18,900.0,382.43,382.5,382.18,382.18,900.0
2012-07-16 13:25:00,382.21,382.52,382.17,382.21,2300.0,382.21,382.52,382.17,382.21,2300.0
2012-07-16 13:30:00,382.23,382.5,382.17,382.2,1100.0,382.23,382.5,382.17,382.2,1100.0
2012-07-16 13:35:00,382.2,382.2,382.16,382.16,300.0,382.2,382.2,382.16,382.16,300.0
2012-07-16 13:40:00,381.99,382.0,381.63,381.63,3200.0,381.99,382.0,381.63,381.63,3200.0
2012-07-16 13:45:00,381.65,382.45,381.59,382.18,2900.0,381.65,382.45,381.59,382.18,2900.0
2012-07-16 13:50:00,382.12,382.16,381.84,381.84,900.0,382.12,382.16,381.84,381.84,900.0
2012-07-16 13:55:00,381.63,381.64,381.2,381.34,2800.0,381.63,381.64,381.2,381.34,2800.0
2012-07-16 14:00:00,381.34,381.47,381.34,381.44,1400.0,381.34,381.47,381.34,381.44,1400.0
2012-07-16 14:05:00,381.3,381.6,381.3,381.37,900.0,381.3,381.6,381.3,381.37,900.0
2012-07-16 14:10:00,381.46,381.68,381.27,381.38,2500.0,381.46,381.68,381.27,381.38,2500.0
2012-07-16 14:15:00,381.59,381.88,381.36,381.88,1400.0,381.59,381.88,381.36,381.88,1400.0
2012-07-16 14:20:00,381.63,381.71,381.63,381.71,700.0,381.63,381.71,381.63,381.71,700.0
2012-07-16 14:25:00,381.66,381.66,380.98,381.13,3100.0,381.66,381.66,380.98,381.13,3100.0
2012-07-16 14:30:00,381.09,381.09,380.9,380.94,4300.0,381.09,381.09,380.9,380.94,4300.0
2012-07-16 14:35:00,380.93,380.96,380.57,380.57,1600.0,380.93,380.96,380.57,380.57,1600.0
2012-07-16 14:40:00,380.68,380.75,380.61,380.61,1300.0,380.68,380.75,380.61,380.61,1300.0
2012-07-16 14:45:00,380.83,380.83,380.54,380.54,700.0,380.83,380.83,380.54,380.54,700.0
2012-07-16 14:50:00,380.71,380.75,380.41,380.6,3000.0,380.71,380.75,380.41,380.6,3000.0
2012-07-16 14:55:00,380.66,380.69,380.38,380.58,900.0,380.66,380.69,380.38,380.58,900.0
2012-07-16 15:00:00,380.49,380.53,379.99,380.18,2000.0,380.49,380.53,379.99,380.18,2000.0
2012-07-16 15:05:00,380.09,380.37,380.09,380.2,1800.0,380.09,380.37,380.09,380.2,1800.0
2012-07-16 15:10:00,380.39,380.63,380.11,380.43,3300.0,380.39,380.63,380.11,380.43,3300.0
2012-07-16 15:15:00,380.9,380.9,380.55,380.57,2200.0,380.9,380.9,380.55,380.57,2200.0
2012-07-16 15:20:00,380.73,380.73,380.45,380.46,2500.0,380.73,380.73,380.45,380.46,2500.0
2012-07-16 15:25:00,380.12,380.32,380.08,380.32,2100.0,380.12,380.32,380.08,380.32,2100.0
2012-07-16 15:30:00,380.32,380.56,379.97,380.47,3800.0,380.32,380.56,379.97,380.47,3800.0
2012-07-16 15:35:00,380.34,380.57,379.85,379.99,4400.0,380.34,380.57,379.85,379.99,4400.0
2012-07-16 15:40:00,380.01,380.04,379.32,379.57,6500.0,380.01,380.04,379.32,379.57,6500.0
2012-07-16 15:45:00,379.58,379.69,379.22,379.32,7900.0,379.58,379.69,379.22,379.32,7900.0
2012-07-16 15:50:00,379.53,380.03,379.23,379.68,4400.0,379.53,380.03,379.23,379.68,4400.0
2012-07-16 15:55:00,379.51,380.25,379.2,380.13,11100.0,379.51,380.25,379.2,380.13,11100.0
2012-07-17 09:30:00,383.49,386.1,380.85,386.1,14800.0,383.49,386.1,380.85,386.1,14800.0
2012-07-17 09:35:00,385.51,386.13,384.51,386.01,5000.0,385.51,386.13,384.51,386.01,5000.0
2012-07-17 09:40:00,386.0,386.12,384.84,384.84,5300.0,386.0,386.12,384.84,384.84,5300.0
2012-07-17 09:45:00,384.81,384.97,383.15,384.03,5100.0,384.81,384.97,383.15,384.03,5100.0
2012-07-17 09:50:00,383.87,383.98,382.53,383.18,4800.0,383.87,383.98,382.53,383.18,4800.0
2012-07-17 09:55:00,383.18,383.18,382.27,383.06,5400.0,383.18,383.18,382.27,383.06,5400.0
2012-07-17 10:00:00,382.91,384.13,382.43,382.43,6300.0,382.91,384.13,382.43,382.43,6300.0
2012-07-17 10:05:00,382.36,382.36,381.84,382.26,700.0,382.36,382.36,381.84,382.26,700.0
2012-07-17 10:10:00,382.25,382.67,381.88,382.42,2200.0,382.25,382.67,381.88,382.42,2200.0
2012-07-17 10:15:00,382.79,382.79,381.25,381.25,2200.0,382.79,382.79,381.25,381.25,2200.0
2012-07-17 10:20:00,380.98,382.1,380.98,381.67,6900.0,380.98,382.1,380.98,381.67,6900.0
2012-07-17 10:25:00,381.77,382.03,381.46,381.79,1000.0,381.77,382.03,381.46,381.79,1000.0
2012-07-17 10:30:00,381.93,381.93,381.53,381.53,300.0,381.93,381.93,381.53,381.53,300.0
2012-07-17 10:35:00,381.36,381.36,380.44,380.44,2800.0,381.36,381.36,380.44,380.44,2800.0
2012-07-17 10:40:00,380.47,380.47,380.06,380.2,800.0,380.47,380.47,380.06,380.2,800.0
2012-07-17 10:45:00,380.01,380.38,379.79,380.27,1100.0,380.01,380.38,379.79,380.27,1100.0
2012-07-17 10:50:00,380.79,380.79,380.4,380.78,1700.0,380.79,380.79,380.4,380.78,1700.0
2012-07-17 10:55:00,380.44,380.53,380.44,380.53,300.0,380.44,380.53,380.44,380.53,300.0
2012-07-17 11:00:00,380.78,381.56,380.78,381.06,600.0,380.78,381.56,380.78,381.06,600.0
2012-07-17 11:05:00,380.93,381.94,380.89,381.86,3200.0,380.93,381.94,380.89,381.86,3200.0
2012-07-17 11:10:00,381.73,381.73,381.14,381.29,4200.0,381.73,381.73,381.14,381.29,4200.0
2012-07-17 11:15:00,381.03,381.38,380.83,380.83,1800.0,381.03,381.38,380.83,380.83,1800.0
2012-07-17 11:20:00,380.55,380.79,380.53,380.58,900.0,380.55,380.79,380.53,380.58,900.0
2012-07-17 11:25:00,381.16,381.25,380.85,381.05,1300.0,381.16,381.25,380.85,381.05,1300.0
2012-07-17 11:30:00,381.05,381.05,380.5,380.67,1100.0,381.05,381.05,380.5,380.67,1100.0
2012-07-17 11:35:00,380.97,381.56,380.97,381.56,8200.0,380.97,381.56,380.97,381.56,8200.0
2012-07-17 11:40:00,381.49,381.49,380.96,380.96,500.0,381.49,381.49,380.96,380.96,500.0
2012-07-17 11:45:00,380.95,381.28,380.79,381.13,2200.0,380.95,381.28,380.79,381.13,2200.0
2012-07-17 11:50:00,381.15,381.84,381.15,381.21,400.0,381.15,381.84,381.15,381.21,400.0
2012-07-17 11:55:00,381.74,382.42,381.74,381.83,800.0,381.74,382.42,381.74,381.83,800.0
2012-07-17 12:00:00,382.0,382.28,382.0,382.17,900.0,382.0,382.28,382.0,382.17,900.0
2012-07-17 12:05:00,382.22,382.24,381.07,381.07,4000.0,382.22,382.24,381.07,381.07,4000.0
2012-07-17 12:10:00,381.47,381.47,381.21,381.27,700.0,381.47,381.47,381.21,381.27,700.0
2012-07-17 12:15:00,381.27,381.27,381.15,381.15,2000.0,381.27,381.27,381.15,381.15,2000.0
2012-07-17 12:20:00,381.18,381.47,381.18,381.33,2300.0,381.18,381.47,381.18,381.33,2300.0
2012-07-17 12:25:00,381.47,381.5,381.04,381.04,1500.0,381.47,381.5,381.04,381.04,1500.0
2012-07-17 12:30:00,381.43,381.5,381.21,381.33,6100.0,381.43,381.5,381.21,381.33,6100.0
2012-07-17 12:35:00,381.33,381.4,381.28,381.31,1900.0,381.33,381.4,381.28,381.31,1900.0
2012-07-17 12:40:00,381.3,381.34,381.0,381.0,1300.0,381.3,381.34,381.0,381.0,1300.0
2012-07-17 12:45:00,381.07,381.07,380.94,380.94,200.0,381.07,381.07,380.94,380.94,200.0
2012-07-17 12:50:00,381.14,381.36,381.14,381.36,900.0,381.14,381.36,381.14,381.36,900.0
2012-07-17 12:55:00,381.13,381.13,381.13,381.13,100.0,381.13,381.13,381.13,381.13,100.0
2012-07-17 13:00:00,381.0,381.34,381.0,381.34,500.0,381.0,381.34,381.0,381.34,500.0
2012-07-17 13:05:00,381.33,381.5,381.28,381.41,3100.0,381.33,381.5,381.28,381.41,3100.0
2012-07-17 13:10:00,381.42,381.89,381.26,381.6,6500.0,381.42,381.89,381.26,381.6,6500.0
2012-07-17 13:15:00,381.63,382.61,381.63,382.19,4700.0,381.63,382.61,381.63,382.19,4700.0
2012-07-17 13:20:00,382.19,382.45,381.67,382.19,1400.0,382.19,382.45,381.67,382.19,1400.0
2012-07-17 13:25:00,382.4,382.87,382.4,382.5,1100.0,382.4,382.87,382.4,382.5,1100.0
2012-07-17 13:30:00,382.62,382.82,382.62,382.69,500.0,382.62,382.82,382.62,382.69,500.0
2012-07-17 13:35:00,382.68,382.68,382.66,382.66,200.0,382.68,382.68,382.66,382.66,200.0
2012-07-17 13:40:00,382.65,382.8,382.5,382.68,1200.0,382.65,382.8,382.5,382.68,1200.0
2012-07-17 13:45:00,382.71,382.71,382.41,382.41,200.0,382.71,382.71,382.41,382.41,200.0
2012-07-17 13:50:00,382.65,382.68,382.34,382.49,800.0,382.65,382.68,382.34,382.49,800.0
2012-07-17 13:55:00,382.12,382.24,382.0,382.21,1200.0,382.12,382.24,382.0,382.21,1200.0
2012-07-17 14:00:00,382.08,382.45,382.06,382.27,1400.0,382.08,382.45,382.06,382.27,1400.0
2012-07-17 14:05:00,382.31,382.31,382.19,382.19,500.0,382.31,382.31,382.19,382.19,500.0
2012-07-17 14:10:00,381.69,381.99,381.48,381.88,600.0,381.69,381.99,381.48,381.88,600.0
2012-07-17 14:15:00,381.76,381.92,381.46,381.46,1600.0,381.76,381.92,381.46,381.46,1600.0
2012-07-17 14:20:00,381.55,382.12,381.51,382.12,2100.0,381.55,382.12,381.51,382.12,2100.0
2012-07-17 14:25:00,382.03,382.04,381.65,381.69,3600.0,382.03,382.04,381.65,381.69,3600.0
2012-07-17 14:30:00,381.73,382.18,381.73,382.05,1300.0,381.73,382.18,381.73,382.05,1300.0
2012-07-17 14:35:00,381.89,381.96,381.89,381.96,200.0,381.89,381.96,381.89,381.96,200.0
2012-07-17 14:40:00,381.73,381.9,381.03,381.9,1800.0,381.73,381.9,381.03,381.9,1800.0
2012-07-17 14:45:00,381.88,382.05,381.31,381.49,900.0,381.88,382.05,381.31,381.49,900.0
2012-07-17 14:50:00,381.37,381.73,381.29,381.65,1400.0,381.37,381.73,381.29,381.65,1400.0
2012-07-17 14:55:00,381.69,381.85,381.4,381.4,900.0,381.69,381.85,381.4,381.4,900.0
2012-07-17 15:00:00,381.36,381.58,381.29,381.29,1100.0,381.36,381.58,381.29,381.29,1100.0
2012-07-17 15:05:00,381.32,381.32,380.74,380.74,1300.0,381.32,381.32,380.74,380.74,1300.0
2012-07-17 15:10:00,380.91,381.39,380.91,380.94,3300.0,380.91,381.39,380.91,380.94,3300.0
2012-07-17 15:15:00,380.83,381.29,380.83,381.29,1200.0,380.83,381.29,380.83,381.29,1200.0
2012-07-17 15:20:00,381.15,381.2,380.81,381.1,2700.0,381.15,381.2,380.81,381.1,2700.0
2012-07-17 15:25:00,381.09,381.09,380.37,380.7,5500.0,381.09,381.09,380.37,380.7,5500.0
2012-07-17 15:30:00,380.69,381.46,380.69,381.45,6300.0,380.69,381.46,380.69,381.45,6300.0
2012-07-17 15:35:00,381.47,381.47,380.65,380.86,8000.0,381.47,381.47,380.65,380.86,8000.0
2012-07-17 15:40:00,380.86,381.22,380.57,380.75,5300.0,380.86,381.22,380.57,380.75,5300.0
2012-07-17 15:45:00,380.5,381.98,380.46,381.97,9800.0,380.5,381.98,380.46,381.97,9800.0
2012-07-17 15:50:00,381.9,382.08,381.1,381.36,9600.0,381.9,382.08,381.1,381.36,9600.0
2012-07-17 15:55:00,380.99,381.51,380.93,381.0,9600.0,380.99,381.51,380.93,381.0,9600.0
2012-07-18 09:30:00,380.01,381.71,380.01,380.46,4100.0,380.01,381.71,380.01,380.46,4100.0
2012-07-18 09:35:00,381.38,381.41,381.24,381.41,300.0,381.38,381.41,381.24,381.41,300.0
2012-07-18 09:40:00,381.13,381.42,381.02,381.02,1800.0,381.13,381.42,381.02,381.02,1800.0
2012-07-18 09:45:00,382.06,382.06,381.78,381.78,600.0,382.06,382.06,381.78,381.78,600.0
2012-07-18 09:50:00,381.13,382.89,381.13,382.89,900.0,381.13,382.89,381.13,382.89,900.0
2012-07-18 09:55:00,382.37,383.01,382.35,382.83,1300.0,382.37,383.01,382.35,382.83,1300.0
2012-07-18 10:00:00,382.8,383.26,382.46,383.26,2800.0,382.8,383.26,382.46,383.26,2800.0
2012-07-18 10:05:00,383.26,383.43,381.96,381.96,3600.0,383.26,383.43,381.96,381.96,3600.0
2012-07-18 10:10:00,381.88,382.33,381.88,382.27,500.0,381.88,382.33,381.88,382.27,500.0
2012-07-18 10:15:00,382.38,382.38,381.05,381.05,2400.0,382.38,382.38,381.05,381.05,2400.0
2012-07-18 10:20:00,381.48,382.64,381.39,382.64,2000.0,381.48,382.64,381.39,382.64,2000.0
2012-07-18 10:25:00,382.83,383.0,382.65,382.65,1200.0,382.83,383.0,382.65,382.65,1200.0
2012-07-18 10:30:00,382.55,382.75,382.46,382.46,300.0,382.55,382.75,382.46,382.46,300.0
2012-07-18 10:35:00,382.75,383.0,382.75,383.0,800.0,382.75,383.0,382.75,383.0,800.0
2012-07-18 10:40:00,383.0,383.08,382.7,383.0,1300.0,383.0,383.08,382.7,383.0,1300.0
2012-07-18 10:45:00,383.2,383.25,383.02,383.25,1600.0,383.2,383.25,383.02,383.25,1600.0
2012-07-18 10:50:00,383.24,383.24,382.88,382.88,1000.0,383.24,383.24,382.88,382.88,1000.0
2012-07-18 10:55:00,383.06,383.23,382.95,382.95,2500.0,383.06,383.23,382.95,382.95,2500.0
2012-07-18 11:00:00,382.94,383.07,382.67,383.07,2200.0,382.94,383.07,382.67,383.07,2200.0
2012-07-18 11:05:00,383.46,383.46,383.12,383.15,800.0,383.46,383.46,383.12,383.15,800.0
2012-07-18 11:10:00,383.19,383.65,383.19,383.62,1500.0,383.19,383.65,383.19,383.62,1500.0
2012-07-18 11:15:00,383.8,384.07,383.55,383.77,2500.0,383.8,384.07,383.55,383.77,2500.0
2012-07-18 11:20:00,384.03,384.03,384.03,384.03,100.0,384.03,384.03,384.03,384.03,100.0
2012-07-18 11:25:00,384.18,384.99,384.16,384.6,6700.0,384.18,384.99,384.16,384.6,6700.0
2012-07-18 11:30:00,384.97,385.0,384.88,385.0,600.0,384.97,385.0,384.88,385.0,600.0
2012-07-18 11:35:00,385.02,385.4,384.95,385.27,2700.0,385.02,385.4,384.95,385.27,2700.0
2012-07-18 11:40:00,385.43,385.5,385.37,385.45,600.0,385.43,385.5,385.37,385.45,600.0
2012-07-18 11:45:00,385.46,385.72,384.98,385.19,1700.0,385.46,385.72,384.98,385.19,1700.0
2012-07-18 11:50:00,385.34,385.5,385.07,385.2,1300.0,385.34,385.5,385.07,385.2,1300.0
2012-07-18 11:55:00,385.2,385.34,384.61,384.76,13700.0,385.2,385.34,384.61,384.76,13700.0
2012-07-18 12:00:00,384.95,384.95,384.93,384.93,400.0,384.95,384.95,384.93,384.93,400.0
2012-07-18 12:05:00,384.92,384.92,384.27,384.65,2600.0,384.92,384.92,384.27,384.65,2600.0
2012-07-18 12:10:00,384.73,384.73,384.23,384.49,1200.0,384.73,384.73,384.23,384.49,1200.0
2012-07-18 12:15:00,384.25,384.25,383.96,384.0,900.0,384.25,384.25,383.96,384.0,900.0
2012-07-18 12:20:00,384.16,384.38,384.06,384.38,800.0,384.16,384.38,384.06,384.38,800.0
2012-07-18 12:25:00,384.34,384.5,384.18,384.5,1600.0,384.34,384.5,384.18,384.5,1600.0
2012-07-18 12:30:00,384.18,384.66,384.18,384.5,2300.0,384.18,384.66,384.18,384.5,2300.0
2012-07-18 12:35:00,384.5,384.69,384.5,384.69,700.0,384.5,384.69,384.5,384.69,700.0
2012-07-18 12:40:00,384.61,384.61,384.46,384.46,300.0,384.61,384.61,384.46,384.46,300.0
2012-07-18 12:45:00,384.77,384.77,384.77,384.77,100.0,384.77,384.77,384.77,384.77,100.0
2012-07-18 12:50:00,384.63,384.92,384.59,384.59,2300.0,384.63,384.92,384.59,384.59,2300.0
2012-07-18 12:55:00,384.87,384.92,384.87,384.92,200.0,384.87,384.92,384.87,384.92,200.0
2012-07-18 13:00:00,384.93,385.01,384.68,384.68,1400.0,384.93,385.01,384.68,384.68,1400.0
2012-07-18 13:05:00,384.71,384.84,384.71,384.81,300.0,384.71,384.84,384.71,384.81,300.0
2012-07-18 13:10:00,384.81,384.81,384.6,384.6,500.0,384.81,384.81,384.6,384.6,500.0
2012-07-18 13:15:00,384.6,384.66,384.47,384.47,700.0,384.6,384.66,384.47,384.47,700.0
2012-07-18 13:20:00,384.47,384.8,384.4,384.77,1700.0,384.47,384.8,384.4,384.77,1700.0
2012-07-18 13:25:00,384.75,384.78,384.54,384.76,1000.0,384.75,384.78,384.54,384.76,1000.0
2012-07-18 13:30:00,384.66,384.86,384.66,384.72,300.0,384.66,384.86,384.66,384.72,300.0
2012-07-18 13:35:00,384.89,384.89,384.65,384.65,500.0,384.89,384.89,384.65,384.65,500.0
2012-07-18 13:40:00,384.67,384.9,384.67,384.75,2000.0,384.67,384.9,384.67,384.75,2000.0
2012-07-18 13:45:00,384.68,384.83,384.68,384.69,800.0,384.68,384.83,384.68,384.69,800.0
2012-07-18 13:50:00,384.83,384.83,384.25,384.62,5500.0,384.83,384.83,384.25,384.62,5500.0
2012-07-18 13:55:00,384.68,384.81,384.19,384.81,2000.0,384.68,384.81,384.19,384.81,2000.0
2012-07-18 14:00:00,384.61,384.91,384.61,384.91,2200.0,384.61,384.91,384.61,384.91,2200.0
2012-07-18 14:05:00,384.73,384.76,384.58,384.59,900.0,384.73,384.76,384.58,384.59,900.0
2012-07-18 14:10:00,384.76,384.85,384.67,384.85,2200.0,384.76,384.85,384.67,384.85,2200.0
2012-07-18 14:15:00,384.99,384.99,384.76,384.97,2400.0,384.99,384.99,384.76,384.97,2400.0
2012-07-18 14:20:00,385.0,385.09,384.56,384.72,3800.0,385.0,385.09,384.56,384.72,3800.0
2012-07-18 14:25:00,384.7,384.73,384.52,384.52,700.0,384.7,384.73,384.52,384.52,700.0
2012-07-18 14:30:00,384.72,384.85,384.51,384.85,1300.0,384.72,384.85,384.51,384.85,1300.0
2012-07-18 14:35:00,384.59,384.84,384.22,384.22,1900.0,384.59,384.84,384.22,384.22,1900.0
2012-07-18 14:40:00,384.58,384.58,383.86,384.36,2300.0,384.58,384.58,383.86,384.36,2300.0
2012-07-18 14:45:00,384.13,384.21,384.04,384.21,700.0,384.13,384.21,384.04,384.21,700.0
2012-07-18 14:50:00,384.21,384.21,384.21,384.21,0.0,384.21,384.21,384.21,384.21,0.0
2012-07-18 14:55:00,383.93,383.93,383.59,383.89,1300.0,383.93,383.93,383.59,383.89,1300.0
2012-07-18 15:00:00,383.75,384.02,383.59,384.01,800.0,383.75,384.02,383.59,384.01,800.0
2012-07-18 15:05:00,384.07,384.1,383.47,383.55,1700.0,384.07,384.1,383.47,383.55,1700.0
2012-07-18 15:10:00,383.89,384.01,383.39,383.55,1800.0,383.89,384.01,383.39,383.55,1800.0
2012-07-18 15:15:00,383.57,384.02,383.19,384.02,2900.0,383.57,384.02,383.19,384.02,2900.0
2012-07-18 15:20:00,384.19,384.19,383.37,383.37,1700.0,384.19,384.19,383.37,383.37,1700.0
2012-07-18 15:25:00,383.55,383.55,383.19,383.31,6000.0,383.55,383.55,383.19,383.31,6000.0
2012-07-18 15:30:00,383.48,383.87,383.29,383.87,5000.0,383.48,383.87,383.29,383.87,5000.0
2012-07-18 15:35:00,383.86,383.97,383.73,383.97,2200.0,383.86,383.97,383.73,383.97,2200.0
2012-07-18 15:40:00,383.93,384.1,383.78,383.87,5100.0,383.93,384.1,383.78,383.87,5100.0
2012-07-18 15:45:00,383.79,383.82,383.26,383.41,3300.0,383.79,383.82,383.26,383.41,3300.0
2012-07-18 15:50:00,383.58,383.58,383.01,383.06,5700.0,383.58,383.58,383.01,383.06,5700.0
2012-07-18 15:55:00,383.05,384.16,382.99,384.16,25200.0,383.05,384.16,382.99,384.16,25200.0
2012-07-19 09:30:00,385.02,385.02,383.41,384.68,3200.0,385.02,385.02,383.41,384.68,3200.0
2012-07-19 09:35:00,383.6,384.75,383.6,383.94,1800.0,383.6,384.75,383.6,383.94,1800.0
2012-07-19 09:40:00,383.8,384.35,383.67,383.95,1100.0,383.8,384.35,383.67,383.95,1100.0
2012-07-19 09:45:00,384.37,384.48,383.18,383.18,3500.0,384.37,384.48,383.18,383.18,3500.0
2012-07-19 09:50:00,383.18,383.25,382.41,382.41,2600.0,383.18,383.25,382.41,382.41,2600.0
2012-07-19 09:55:00,382.71,382.91,382.44,382.63,2600.0,382.71,382.91,382.44,382.63,2600.0
2012-07-19 10:00:00,382.64,382.64,381.6,381.6,3400.0,382.64,382.64,381.6,381.6,3400.0
2012-07-19 10:05:00,381.59,381.59,380.32,380.77,7800.0,381.59,381.59,380.32,380.77,7800.0
2012-07-19 10:10:00,380.3,380.48,379.46,379.64,5300.0,380.3,380.48,379.46,379.64,5300.0
2012-07-19 10:15:00,379.72,380.19,379.29,379.48,8500.0,379.72,380.19,379.29,379.48,8500.0
2012-07-19 10:20:00,379.53,379.64,378.59,379.56,12600.0,379.53,379.64,378.59,379.56,12600.0
2012-07-19 10:25:00,379.53,380.94,379.53,380.83,4300.0,379.53,380.94,379.53,380.83,4300.0
2012-07-19 10:30:00,380.99,381.05,380.66,380.72,700.0,380.99,381.05,380.66,380.72,700.0
2012-07-19 10:35:00,380.1,380.25,380.1,380.25,200.0,380.1,380.25,380.1,380.25,200.0
2012-07-19 10:40:00,380.1,380.1,378.13,378.63,10200.0,380.1,380.1,378.13,378.63,10200.0
2012-07-19 10:45:00,378.91,379.58,378.61,378.95,1500.0,378.91,379.58,378.61,378.95,1500.0
2012-07-19 10:50:00,379.31,380.26,379.31,380.25,2000.0,379.31,380.26,379.31,380.25,2000.0
2012-07-19 10:55:00,380.39,381.17,380.2,380.77,6400.0,380.39,381.17,380.2,380.77,6400.0
2012-07-19 11:00:00,380.86,381.26,380.8,380.88,3000.0,380.86,381.26,380.8,380.88,3000.0
2012-07-19 11:05:00,381.04,381.16,380.92,381.16,400.0,381.04,381.16,380.92,381.16,400.0
2012-07-19 11:10:00,381.05,381.39,380.89,380.89,4800.0,381.05,381.39,380.89,380.89,4800.0
2012-07-19 11:15:00,380.88,380.88,380.45,380.69,1200.0,380.88,380.88,380.45,380.69,1200.0
2012-07-19 11:20:00,380.8,380.8,380.47,380.63,700.0,380.8,380.8,380.47,380.63,700.0
2012-07-19 11:25:00,380.63,381.26,380.63,380.98,3700.0,380.63,381.26,380.63,380.98,3700.0
2012-07-19 11:30:00,381.15,381.96,381.0,381.9,7900.0,381.15,381.96,381.0,381.9,7900.0
2012-07-19 11:35:00,382.14,383.06,381.99,382.7,35200.0,382.14,383.06,381.99,382.7,35200.0
2012-07-19 11:40:00,383.37,383.44,382.95,383.39,3600.0,383.37,383.44,382.95,383.39,3600.0
2012-07-19 11:45:00,383.15,383.6,382.96,383.4,5600.0,383.15,383.6,382.96,383.4,5600.0
2012-07-19 11:50:00,383.2,383.81,383.2,383.61,3400.0,383.2,383.81,383.2,383.61,3400.0
2012-07-19 11:55:00,383.72,383.98,383.5,383.5,4300.0,383.72,383.98,383.5,383.5,4300.0
2012-07-19 12:00:00,383.71,383.71,383.06,383.06,2300.0,383.71,383.71,383.06,383.06,2300.0
2012-07-19 12:05:00,383.33,383.45,383.0,383.03,3100.0,383.33,383.45,383.0,383.03,3100.0
2012-07-19 12:10:00,383.02,383.73,383.02,383.37,3900.0,383.02,383.73,383.02,383.37,3900.0
2012-07-19 12:15:00,383.69,384.47,383.56,384.32,2900.0,383.69,384.47,383.56,384.32,2900.0
2012-07-19 12:20:00,384.46,384.6,384.27,384.6,1000.0,384.46,384.6,384.27,384.6,1000.0
2012-07-19 12:25:00,384.54,384.78,384.27,384.54,2300.0,384.54,384.78,384.27,384.54,2300.0
2012-07-19 12:30:00,384.55,384.99,384.52,384.52,3200.0,384.55,384.99,384.52,384.52,3200.0
2012-07-19 12:35:00,384.61,384.61,384.02,384.07,5100.0,384.61,384.61,384.02,384.07,5100.0
2012-07-19 12:40:00,383.73,383.73,383.73,383.73,100.0,383.73,383.73,383.73,383.73,100.0
2012-07-19 12:45:00,384.0,384.11,383.66,384.09,2100.0,384.0,384.11,383.66,384.09,2100.0
2012-07-19 12:50:00,383.48,383.55,383.25,383.25,1300.0,383.48,383.55,383.25,383.25,1300.0
2012-07-19 12:55:00,383.25,383.25,382.85,382.85,1400.0,383.25,383.25,382.85,382.85,1400.0
2012-07-19 13:00:00,382.94,383.16,382.94,383.16,500.0,382.94,383.16,382.94,383.16,500.0
2012-07-19 13:05:00,383.04,383.04,382.84,383.0,500.0,383.04,383.04,382.84,383.0,500.0
2012-07-19 13:10:00,382.74,383.02,382.7,382.7,2700.0,382.74,383.02,382.7,382.7,2700.0
2012-07-19 13:15:00,382.73,382.83,382.59,382.67,800.0,382.73,382.83,382.59,382.67,800.0
2012-07-19 13:20:00,382.71,382.71,382.67,382.67,300.0,382.71,382.71,382.67,382.67,300.0
2012-07-19 13:25:00,382.72,382.84,382.22,382.5,2900.0,382.72,382.84,382.22,382.5,2900.0
2012-07-19 13:30:00,382.21,382.35,381.79,382.12,2800.0,382.21,382.35,381.79,382.12,2800.0
2012-07-19 13:35:00,382.06,382.25,382.06,382.22,2800.0,382.06,382.25,382.06,382.22,2800.0
2012-07-19 13:40:00,382.25,382.51,382.24,382.51,1200.0,382.25,382.51,382.24,382.51,1200.0
2012-07-19 13:45:00,382.37,382.61,382.15,382.61,3900.0,382.37,382.61,382.15,382.61,3900.0
2012-07-19 13:50:00,382.75,382.94,382.26,382.54,4500.0,382.75,382.94,382.26,382.54,4500.0
2012-07-19 13:55:00,382.43,382.9,382.25,382.9,5500.0,382.43,382.9,382.25,382.9,5500.0
2012-07-19 14:00:00,382.85,382.98,382.7,382.78,6900.0,382.85,382.98,382.7,382.78,6900.0
2012-07-19 14:05:00,382.68,382.79,382.54,382.65,2700.0,382.68,382.79,382.54,382.65,2700.0
2012-07-19 14:10:00,382.79,383.11,382.75,382.83,4500.0,382.79,383.11,382.75,382.83,4500.0
2012-07-19 14:15:00,382.78,383.05,382.75,382.78,3500.0,382.78,383.05,382.75,382.78,3500.0
2012-07-19 14:20:00,382.51,382.53,382.01,382.22,1700.0,382.51,382.53,382.01,382.22,1700.0
2012-07-19 14:25:00,382.3,382.59,381.89,382.1,2500.0,382.3,382.59,381.89,382.1,2500.0
2012-07-19 14:30:00,382.04,382.58,382.04,382.34,1700.0,382.04,382.58,382.04,382.34,1700.0
2012-07-19 14:35:00,382.58,382.79,382.48,382.64,800.0,382.58,382.79,382.48,382.64,800.0
2012-07-19 14:40:00,382.72,382.81,382.72,382.75,600.0,382.72,382.81,382.72,382.75,600.0
2012-07-19 14:45:00,382.81,382.86,382.66,382.72,2100.0,382.81,382.86,382.66,382.72,2100.0
2012-07-19 14:50:00,382.72,382.73,382.15,382.36,3500.0,382.72,382.73,382.15,382.36,3500.0
2012-07-19 14:55:00,382.46,382.48,382.18,382.25,1800.0,382.46,382.48,382.18,382.25,1800.0
2012-07-19 15:00:00,382.36,382.69,381.8,382.09,5200.0,382.36,382.69,381.8,382.09,5200.0
2012-07-19 15:05:00,381.83,382.41,381.83,382.17,3300.0,381.83,382.41,381.83,382.17,3300.0
2012-07-19 15:10:00,382.19,382.81,382.19,382.81,1700.0,382.19,382.81,382.19,382.81,1700.0
2012-07-19 15:15:00,382.8,382.96,382.48,382.96,5500.0,382.8,382.96,382.48,382.96,5500.0
2012-07-19 15:20:00,382.99,383.04,382.4,383.04,24300.0,382.99,383.04,382.4,383.04,24300.0
2012-07-19 15:25:00,383.05,383.27,382.75,382.89,3800.0,383.05,383.27,382.75,382.89,3800.0
2012-07-19 15:30:00,383.27,383.27,382.89,383.0,1500.0,383.27,383.27,382.89,383.0,1500.0
2012-07-19 15:35:00,383.03,383.53,382.87,383.17,3600.0,383.03,383.53,382.87,383.17,3600.0
2012-07-19 15:40:00,383.12,383.77,383.0,383.69,2600.0,383.12,383.77,383.0,383.69,2600.0
2012-07-19 15:45:00,383.84,383.84,383.26,383.48,2300.0,383.84,383.84,383.26,383.48,2300.0
2012-07-19 15:50:00,383.49,383.58,382.96,382.99,6100.0,383.49,383.58,382.96,382.99,6100.0
2012-07-19 15:55:00,382.88,383.14,382.06,382.72,21000.0,382.88,383.14,382.06,382.72,21000.0
2012-07-20 09:30:00,381.61,381.75,380.0,381.75,17100.0,381.61,381.75,380.0,381.75,17100.0
2012-07-20 09:35:00,381.3,381.85,380.76,381.81,2400.0,381.3,381.85,380.76,381.81,2400.0
2012-07-20 09:40:00,380.75,381.54,380.13,380.13,1300.0,380.75,381.54,380.13,380.13,1300.0
2012-07-20 09:45:00,380.24,380.24,378.04,378.04,4300.0,380.24,380.24,378.04,378.04,4300.0
2012-07-20 09:50:00,378.21,379.14,378.21,378.71,3000.0,378.21,379.14,378.21,378.71,3000.0
2012-07-20 09:55:00,379.0,379.57,379.0,379.57,500.0,379.0,379.57,379.0,379.57,500.0
2012-07-20 10:00:00,379.51,380.35,379.26,380.05,2700.0,379.51,380.35,379.26,380.05,2700.0
2012-07-20 10:05:00,380.23,380.64,379.98,379.98,1500.0,380.23,380.64,379.98,379.98,1500.0
2012-07-20 10:10:00,380.04,380.54,379.9,380.54,1500.0,380.04,380.54,379.9,380.54,1500.0
2012-07-20 10:15:00,380.73,380.74,379.81,379.81,6500.0,380.73,380.74,379.81,379.81,6500.0
2012-07-20 10:20:00,380.24,380.9,380.19,380.77,2500.0,380.24,380.9,380.19,380.77,2500.0
2012-07-20 10:25:00,380.9,380.9,380.23,380.23,600.0,380.9,380.9,380.23,380.23,600.0
2012-07-20 10:30:00,380.35,380.47,380.05,380.47,5700.0,380.35,380.47,380.05,380.47,5700.0
2012-07-20 10:35:00,380.26,380.37,380.26,380.37,600.0,380.26,380.37,380.26,380.37,600.0
2012-07-20 10:40:00,380.7,381.06,380.44,380.57,1600.0,380.7,381.06,380.44,380.57,1600.0
2012-07-20 10:45:00,380.72,381.01,380.22,381.01,3000.0,380.72,381.01,380.22,381.01,3000.0
2012-07-20 10:50:00,380.63,380.83,380.63,380.66,1300.0,380.63,380.83,380.63,380.66,1300.0
2012-07-20 10:55:00,380.64,381.26,380.64,380.95,1100.0,380.64,381.26,380.64,380.95,1100.0
2012-07-20 11:00:00,381.0,381.16,380.75,380.76,1900.0,381.0,381.16,380.75,380.76,1900.0
2012-07-20 11:05:00,380.84,380.86,380.7,380.71,1300.0,380.84,380.86,380.7,380.71,1300.0
2012-07-20 11:10:00,380.72,380.72,380.22,380.43,700.0,380.72,380.72,380.22,380.43,700.0
2012-07-20 11:15:00,380.15,380.53,380.12,380.19,1500.0,380.15,380.53,380.12,380.19,1500.0
2012-07-20 11:20:00,380.41,380.81,380.41,380.5,1400.0,380.41,380.81,380.41,380.5,1400.0
2012-07-20 11:25:00,380.49,380.51,380.02,380.2,3400.0,380.49,380.51,380.02,380.2,3400.0
2012-07-20 11:30:00,380.19,380.48,380.04,380.18,3300.0,380.19,380.48,380.04,380.18,3300.0
2012-07-20 11:35:00,380.01,380.52,380.01,380.48,5200.0,380.01,380.52,380.01,380.48,5200.0
2012-07-20 11:40:00,380.56,380.58,380.14,380.24,1300.0,380.56,380.58,380.14,380.24,1300.0
2012-07-20 11:45:00,380.15,380.68,380.15,380.52,2500.0,380.15,380.68,380.15,380.52,2500.0
2012-07-20 11:50:00,380.95,381.02,380.5,380.5,900.0,380.95,381.02,380.5,380.5,900.0
2012-07-20 11:55:00,380.25,380.62,380.25,380.5,800.0,380.25,380.62,380.25,380.5,800.0
2012-07-20 12:00:00,380.37,380.37,380.26,380.26,200.0,380.37,380.37,380.26,380.26,200.0
2012-07-20 12:05:00,380.26,380.32,380.26,380.29,900.0,380.26,380.32,380.26,380.29,900.0
2012-07-20 12:10:00,380.24,380.24,379.59,379.59,800.0,380.24,380.24,379.59,379.59,800.0
2012-07-20 12:15:00,379.71,380.07,379.71,379.95,2800.0,379.71,380.07,379.71,379.95,2800.0
2012-07-20 12:20:00,379.81,380.02,379.77,379.89,2700.0,379.81,380.02,379.77,379.89,2700.0
2012-07-20 12:25:00,380.15,380.21,379.92,380.17,700.0,380.15,380.21,379.92,380.17,700.0
2012-07-20 12:30:00,380.18,380.18,379.78,379.84,500.0,380.18,380.18,379.78,379.84,500.0
2012-07-20 12:35:00,379.93,379.93,379.5,379.72,500.0,379.93,379.93,379.5,379.72,500.0
2012-07-20 12:40:00,379.6,379.6,379.6,379.6,100.0,379.6,379.6,379.6,379.6,100.0
2012-07-20 12:45:00,379.78,379.78,379.46,379.46,500.0,379.78,379.78,379.46,379.46,500.0
2012-07-20 12:50:00,379.39,379.67,379.32,379.62,2300.0,379.39,379.67,379.32,379.62,2300.0
2012-07-20 12:55:00,379.8,379.8,379.8,379.8,100.0,379.8,379.8,379.8,379.8,100.0
2012-07-20 13:00:00,379.67,379.87,379.52,379.52,1000.0,379.67,379.87,379.52,379.52,1000.0
2012-07-20 13:05:00,379.62,379.67,379.41,379.41,300.0,379.62,379.67,379.41,379.41,300.0
2012-07-20 13:10:00,379.41,379.61,379.37,379.61,300.0,379.41,379.61,379.37,379.61,300.0
2012-07-20 13:15:00,379.6,379.6,379.14,379.14,900.0,379.6,379.6,379.14,379.14,900.0
2012-07-20 13:20:00,378.98,379.04,378.89,379.03,800.0,378.98,379.04,378.89,379.03,800.0
2012-07-20 13:25:00,379.02,379.02,378.75,379.0,2500.0,379.02,379.02,378.75,379.0,2500.0
2012-07-20 13:30:00,378.72,378.73,378.69,378.69,700.0,378.72,378.73,378.69,378.69,700.0
2012-07-20 13:35:00,378.63,378.82,378.61,378.61,500.0,378.63,378.82,378.61,378.61,500.0
2012-07-20 13:40:00,378.63,378.71,378.37,378.63,1500.0,378.63,378.71,378.37,378.63,1500.0
2012-07-20 13:45:00,378.62,378.68,378.39,378.39,500.0,378.62,378.68,378.39,378.39,500.0
2012-07-20 13:50:00,378.78,378.78,378.45,378.45,500.0,378.78,378.78,378.45,378.45,500.0
2012-07-20 13:55:00,378.73,379.46,378.73,378.89,3100.0,378.73,379.46,378.73,378.89,3100.0
2012-07-20 14:00:00,378.76,379.07,378.76,379.07,400.0,378.76,379.07,378.76,379.07,400.0
2012-07-20 14:05:00,379.11,379.23,379.0,379.23,700.0,379.11,379.23,379.0,379.23,700.0
2012-07-20 14:10:00,379.17,379.17,379.17,379.17,100.0,379.17,379.17,379.17,379.17,100.0
2012-07-20 14:15:00,378.84,378.96,378.81,378.96,900.0,378.84,378.96,378.81,378.96,900.0
2012-07-20 14:20:00,378.85,378.98,378.69,378.69,1200.0,378.85,378.98,378.69,378.69,1200.0
2012-07-20 14:25:00,378.75,378.91,378.64,378.64,800.0,378.75,378.91,378.64,378.64,800.0
2012-07-20 14:30:00,378.78,378.98,378.66,378.98,1500.0,378.78,378.98,378.66,378.98,1500.0
2012-07-20 14:35:00,378.73,378.9,378.64,378.9,600.0,378.73,378.9,378.64,378.9,600.0
2012-07-20 14:40:00,378.89,378.89,378.66,378.73,1800.0,378.89,378.89,378.66,378.73,1800.0
2012-07-20 14:45:00,378.9,379.12,378.9,378.9,600.0,378.9,379.12,378.9,378.9,600.0
2012-07-20 14:50:00,379.19,379.53,378.96,379.53,3800.0,379.19,379.53,378.96,379.53,3800.0
2012-07-20 14:55:00,379.51,379.51,379.09,379.09,1400.0,379.51,379.51,379.09,379.09,1400.0
2012-07-20 15:00:00,379.18,379.37,379.0,379.16,3000.0,379.18,379.37,379.0,379.16,3000.0
2012-07-20 15:05:00,379.15,379.33,378.92,379.19,2600.0,379.15,379.33,378.92,379.19,2600.0
2012-07-20 15:10:00,379.14,379.15,378.68,378.68,4700.0,379.14,379.15,378.68,378.68,4700.0
2012-07-20 15:15:00,378.74,378.98,378.52,378.63,4200.0,378.74,378.98,378.52,378.63,4200.0
2012-07-20 15:20:00,378.53,378.84,378.53,378.62,1800.0,378.53,378.84,378.53,378.62,1800.0
2012-07-20 15:25:00,378.62,378.81,378.41,378.41,3300.0,378.62,378.81,378.41,378.41,3300.0
2012-07-20 15:30:00,378.54,378.66,378.32,378.52,4000.0,378.54,378.66,378.32,378.52,4000.0
2012-07-20 15:35:00,378.42,378.69,378.09,378.32,5200.0,378.42,378.69,378.09,378.32,5200.0
2012-07-20 15:40:00,378.34,379.1,378.33,379.01,9000.0,378.34,379.1,378.33,379.01,9000.0
2012-07-20 15:45:00,378.99,379.29,378.79,379.01,11900.0,378.99,379.29,378.79,379.01,11900.0
2012-07-20 15:50:00,379.11,379.49,378.71,379.0,16600.0,379.11,379.49,378.71,379.0,16600.0
2012-07-20 15:55:00,378.82,378.91,377.86,377.98,23200.0,378.82,378.91,377.86,377.98,23200.0
2012-07-23 09:30:00,375.37,376.52,374.32,376.06,5900.0,375.37,376.52,374.32,376.06,5900.0
2012-07-23 09:35:00,376.29,376.29,373.3,373.3,3900.0,376.29,376.29,373.3,373.3,3900.0
2012-07-23 09:40:00,373.51,374.3,373.31,373.94,2900.0,373.51,374.3,373.31,373.94,2900.0
2012-07-23 09:45:00,373.94,373.94,373.1,373.28,2800.0,373.94,373.94,373.1,373.28,2800.0
2012-07-23 09:50:00,373.81,374.36,373.39,374.18,4000.0,373.81,374.36,373.39,374.18,4000.0
2012-07-23 09:55:00,373.94,374.49,373.25,373.35,6100.0,373.94,374.49,373.25,373.35,6100.0
2012-07-23 10:00:00,373.67,373.81,373.05,373.39,5500.0,373.67,373.81,373.05,373.39,5500.0
2012-07-23 10:05:00,373.4,373.76,373.27,373.52,3500.0,373.4,373.76,373.27,373.52,3500.0
2012-07-23 10:10:00,373.55,374.68,373.52,374.51,4000.0,373.55,374.68,373.52,374.51,4000.0
2012-07-23 10:15:00,374.53,374.67,373.44,373.87,3500.0,374.53,374.67,373.44,373.87,3500.0
2012-07-23 10:20:00,373.78,374.53,373.78,373.82,2100.0,373.78,374.53,373.78,373.82,2100.0
2012-07-23 10:25:00,373.82,374.63,373.82,374.63,1800.0,373.82,374.63,373.82,374.63,1800.0
2012-07-23 10:30:00,374.63,374.63,374.17,374.51,2700.0,374.63,374.63,374.17,374.51,2700.0
2012-07-23 10:35:00,374.5,375.28,374.5,375.22,2100.0,374.5,375.28,374.5,375.22,2100.0
2012-07-23 10:40:00,375.25,375.86,375.21,375.8,2100.0,375.25,375.86,375.21,375.8,2100.0
2012-07-23 10:45:00,375.73,375.73,375.38,375.53,400.0,375.73,375.73,375.38,375.53,400.0
2012-07-23 10:50:00,375.43,375.78,375.43,375.74,1400.0,375.43,375.78,375.43,375.74,1400.0
2012-07-23 10:55:00,375.54,375.75,375.16,375.39,4700.0,375.54,375.75,375.16,375.39,4700.0
2012-07-23 11:00:00,375.33,375.8,375.12,375.8,5600.0,375.33,375.8,375.12,375.8,5600.0
2012-07-23 11:05:00,375.71,375.86,375.42,375.51,2100.0,375.71,375.86,375.42,375.51,2100.0
2012-07-23 11:10:00,375.46,376.08,375.46,375.93,1700.0,375.46,376.08,375.46,375.93,1700.0
2012-07-23 11:15:00,375.98,376.0,375.73,375.74,1400.0,375.98,376.0,375.73,375.74,1400.0
2012-07-23 11:20:00,375.51,376.09,375.47,376.09,2600.0,375.51,376.09,375.47,376.09,2600.0
2012-07-23 11:25:00,376.37,376.68,376.3,376.3,400.0,376.37,376.68,376.3,376.3,400.0
2012-07-23 11:30:00,376.68,376.68,376.38,376.59,2100.0,376.68,376.68,376.38,376.59,2100.0
2012-07-23 11:35:00,376.49,376.57,376.41,376.55,1300.0,376.49,376.57,376.41,376.55,1300.0
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 11:45:00,376.35,376.35,376.35,376.35,0.0,376.35,376.35,376.35,376.35,0.0
2012-07-23 11:50:00,376.64,377.77,376.6,377.77,3100.0,376.64,377.77,376.6,377.77,3100.0
2012-07-23 11:55:00,377.73,377.91,377.19,377.62,2000.0,377.73,377.91,377.19,377.62,2000.0
2012-07-23 12:00:00,377.32,377.32,377.29,377.29,300.0,377.32,377.32,377.29,377.29,300.0
2012-07-23 12:05:00,377.24,377.49,377.03,377.04,900.0,377.24,377.49,377.03,377.04,900.0
2012-07-23 12:10:00,377.2,377.34,376.78,376.78,800.0,377.2,377.34,376.78,376.78,800.0
2012-07-23 12:15:00,376.83,376.89,376.83,376.89,200.0,376.83,376.89,376.83,376.89,200.0
2012-07-23 12:20:00,376.9,377.28,376.9,377.28,400.0,376.9,377.28,376.9,377.28,400.0
2012-07-23 12:25:00,376.94,377.76,376.94,377.76,1700.0,376.94,377.76,376.94,377.76,1700.0
2012-07-23 12:30:00,377.52,377.67,377.12,377.67,2300.0,377.52,377.67,377.12,377.67,2300.0
2012-07-23 12:35:00,377.67,377.77,377.45,377.45,1000.0,377.67,377.77,377.45,377.45,1000.0
2012-07-23 12:40:00,377.38,377.64,377.3,377.52,900.0,377.38,377.64,377.3,377.52,900.0
2012-07-23 12:45:00,377.52,377.81,377.49,377.69,2700.0,377.52,377.81,377.49,377.69,2700.0
2012-07-23 12:50:00,378.03,378.19,378.01,378.01,1300.0,378.03,378.19,378.01,378.01,1300.0
2012-07-23 12:55:00,378.17,378.17,377.78,378.0,900.0,378.17,378.17,377.78,378.0,900.0
2012-07-23 13:00:00,377.74,377.83,377.74,377.83,500.0,377.74,377.83,377.74,377.83,500.0
2012-07-23 13:05:00,377.53,377.86,377.53,377.86,400.0,377.53,377.86,377.53,377.86,400.0
2012-07-23 13:10:00,377.55,377.65,377.47,377.62,700.0,377.55,377.65,377.47,377.62,700.0
2012-07-23 13:15:00,377.47,377.97,377.47,377.86,2800.0,377.47,377.97,377.47,377.86,2800.0
2012-07-23 13:20:00,377.86,377.86,377.86,377.86,0.0,377.86,377.86,377.86,377.86,0.0
2012-07-23 13:25:00,377.49,377.49,377.18,377.26,800.0,377.49,377.49,377.18,377.26,800.0
2012-07-23 13:30:00,377.2,377.47,377.1,377.34,2700.0,377.2,377.47,377.1,377.34,2700.0
2012-07-23 13:35:00,377.21,377.6,377.21,377.32,1000.0,377.21,377.6,377.21,377.32,1000.0
2012-07-23 13:40:00,377.36,377.51,377.3,377.51,1900.0,377.36,377.51,377.3,377.51,1900.0
2012-07-23 13:45:00,377.44,377.58,377.39,377.57,1000.0,377.44,377.58,377.39,377.57,1000.0
2012-07-23 13:50:00,377.77,377.78,377.4,377.76,1100.0,377.77,377.78,377.4,377.76,1100.0
2012-07-23 13:55:00,377.5,377.5,377.21,377.21,600.0,377.5,377.5,377.21,377.21,600.0
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 14:05:00,377.65,377.65,377.65,377.65,0.0,377.65,377.65,377.65,377.65,0.0
2012-07-23 14:10:00,377.9,377.9,377.81,377.89,400.0,377.9,377.9,377.81,377.89,400.0
2012-07-23 14:15:00,377.79,377.9,377.77,377.88,1600.0,377.79,377.9,377.77,377.88,1600.0
2012-07-23 14:20:00,377.94,378.12,377.94,378.12,700.0,377.94,378.12,377.94,378.12,700.0
2012-07-23 14:25:00,377.99,377.99,377.99,377.99,100.0,377.99,377.99,377.99,377.99,100.0
2012-07-23 14:30:00,377.97,378.08,377.84,377.84,2900.0,377.97,378.08,377.84,377.84,2900.0
2012-07-23 14:35:00,377.78,378.02,377.7,377.99,2400.0,377.78,378.02,377.7,377.99,2400.0
2012-07-23 14:40:00,377.89,378.12,377.89,378.05,1100.0,377.89,378.12,377.89,378.05,1100.0
2012-07-23 14:45:00,378.02,378.02,378.02,378.02,100.0,378.02,378.02,378.02,378.02,100.0
2012-07-23 14:50:00,378.02,378.03,377.81,377.91,3600.0,378.02,378.03,377.81,377.91,3600.0
2012-07-23 14:55:00,377.9,377.9,377.78,377.78,500.0,377.9,377.9,377.78,377.78,500.0
2012-07-23 15:00:00,377.86,377.99,377.76,377.97,4400.0,377.86,377.99,377.76,377.97,4400.0
2012-07-23 15:05:00,378.0,378.2,377.98,378.19,2000.0,378.0,378.2,377.98,378.19,2000.0
2012-07-23 15:10:00,378.0,378.11,377.89,378.03,1600.0,378.0,378.11,377.89,378.03,1600.0
2012-07-23 15:15:00,378.07,378.31,377.99,377.99,1900.0,378.07,378.31,377.99,377.99,1900.0
2012-07-23 15:20:00,377.93,378.4,377.93,378.4,1500.0,377.93,378.4,377.93,378.4,1500.0
2012-07-23 15:25:00,378.39,379.11,378.39,378.91,2500.0,378.39,379.11,378.39,378.91,2500.0
2012-07-23 15:30:00,379.01,379.18,378.35,378.52,4600.0,379.01,379.18,378.35,378.52,4600.0
2012-07-23 15:35:00,378.74,378.99,378.63,378.89,1500.0,378.74,378.99,378.63,378.89,1500.0
2012-07-23 15:40:00,378.5,378.63,377.99,378.2,2500.0,378.5,378.63,377.99,378.2,2500.0
2012-07-23 15:45:00,378.28,378.54,378.16,378.54,3300.0,378.28,378.54,378.16,378.54,3300.0
2012-07-23 15:50:00,378.09,378.33,377.89,378.14,3900.0,378.09,378.33,377.89,378.14,3900.0
2012-07-23 15:55:00,378.18,378.29,377.63,377.63,11700.0,378.18,378.29,377.63,377.63,11700.0
2012-07-24 09:30:00,377.32,377.96,375.67,376.62,4200.0,377.32,377.96,375.67,376.62,4200.0
2012-07-24 09:35:00,377.52,377.98,377.11,377.98,1900.0,377.52,377.98,377.11,377.98,1900.0
2012-07-24 09:40:00,378.24,378.24,378.24,378.24,100.0,378.24,378.24,378.24,378.24,100.0
2012-07-24 09:45:00,378.45,378.45,378.01,378.01,800.0,378.45,378.45,378.01,378.01,800.0
2012-07-24 09:50:00,377.99,378.19,377.61,377.98,2500.0,377.99,378.19,377.61,377.98,2500.0
2012-07-24 09:55:00,378.21,379.75,378.19,379.08,2600.0,378.21,379.75,378.19,379.08,2600.0
2012-07-24 10:00:00,379.21,379.22,378.7,378.7,600.0,379.21,379.22,378.7,378.7,600.0
2012-07-24 10:05:00,378.45,378.45,378.06,378.12,600.0,378.45,378.45,378.06,378.12,600.0
2012-07-24 10:10:00,378.23,378.44,377.99,377.99,2100.0,378.23,378.44,377.99,377.99,2100.0
2012-07-24 10:15:00,377.99,377.99,376.92,376.92,5500.0,377.99,377.99,376.92,376.92,5500.0
2012-07-24 10:20:00,376.89,376.97,376.48,376.82,8600.0,376.89,376.97,376.48,376.82,8600.0
2012-07-24 10:25:00,376.85,376.93,376.45,376.88,1200.0,376.85,376.93,376.45,376.88,1200.0
2012-07-24 10:30:00,376.99,377.4,376.98,377.1,900.0,376.99,377.4,376.98,377.1,900.0
2012-07-24 10:35:00,377.1,377.39,377.08,377.26,1300.0,377.1,377.39,377.08,377.26,1300.0
2012-07-24 10:40:00,377.76,378.85,377.76,378.84,1800.0,377.76,378.85,377.76,378.84,1800.0
2012-07-24 10:45:00,378.74,378.93,378.2,378.6,1200.0,378.74,378.93,378.2,378.6,1200.0
2012-07-24 10:50:00,378.94,379.87,378.94,379.7,2100.0,378.94,379.87,378.94,379.7,2100.0
2012-07-24 10:55:00,379.77,379.89,378.9,379.25,5000.0,379.77,379.89,378.9,379.25,5000.0
2012-07-24 11:00:00,379.01,379.25,378.52,379.25,2100.0,379.01,379.25,378.52,379.25,2100.0
2012-07-24 11:05:00,379.13,379.13,378.6,378.6,600.0,379.13,379.13,378.6,378.6,600.0
2012-07-24 11:10:00,378.29,378.34,378.18,378.18,500.0,378.29,378.34,378.18,378.18,500.0
2012-07-24 11:15:00,378.13,378.29,377.99,378.05,900.0,378.13,378.29,377.99,378.05,900.0
2012-07-24 11:20:00,378.3,378.62,378.03,378.21,2800.0,378.3,378.62,378.03,378.21,2800.0
2012-07-24 11:25:00,378.17,378.54,378.07,378.48,1000.0,378.17,378.54,378.07,378.48,1000.0
2012-07-24 11:30:00,378.12,378.12,377.42,377.81,1600.0,378.12,378.12,377.42,377.81,1600.0
2012-07-24 11:35:00,377.81,378.06,376.7,377.15,2300.0,377.81,378.06,376.7,377.15,2300.0
2012-07-24 11:40:00,376.85,377.25,376.48,376.48,1200.0,376.85,377.25,376.48,376.48,1200.0
2012-07-24 11:45:00,376.66,377.04,376.66,377.04,300.0,376.66,377.04,376.66,377.04,300.0
2012-07-24 11:50:00,376.68,377.03,376.68,376.68,400.0,376.68,377.03,376.68,376.68,400.0
2012-07-24 11:55:00,376.9,377.74,376.9,377.21,3500.0,376.9,377.74,376.9,377.21,3500.0
2012-07-24 12:00:00,376.89,376.97,376.14,376.14,1700.0,376.89,376.97,376.14,376.14,1700.0
2012-07-24 12:05:00,376.06,376.21,375.54,376.21,2300.0,376.06,376.21,375.54,376.21,2300.0
2012-07-24 12:10:00,376.46,376.88,376.16,376.88,4100.0,376.46,376.88,376.16,376.88,4100.0
2012-07-24 12:15:00,376.67,376.67,376.04,376.04,500.0,376.67,376.67,376.04,376.04,500.0
2012-07-24 12:20:00,375.89,375.89,375.35,375.35,800.0,375.89,375.89,375.35,375.35,800.0
2012-07-24 12:25:00,375.52,375.52,375.48,375.48,300.0,375.52,375.52,375.48,375.48,300.0
2012-07-24 12:30:00,375.32,376.16,375.32,375.57,1000.0,375.32,376.16,375.32,375.57,1000.0
2012-07-24 12:35:00,375.96,376.42,375.94,376.31,1100.0,375.96,376.42,375.94,376.31,1100.0
2012-07-24 12:40:00,375.98,376.23,375.58,376.07,2000.0,375.98,376.23,375.58,376.07,2000.0
2012-07-24 12:45:00,376.08,376.08,375.53,375.53,1000.0,376.08,376.08,375.53,375.53,1000.0
2012-07-24 12:50:00,375.68,376.21,375.68,376.21,1000.0,375.68,376.21,375.68,376.21,1000.0
2012-07-24 12:55:00,376.23,376.23,376.23,376.23,100.0,376.23,376.23,376.23,376.23,100.0
2012-07-24 13:00:00,376.17,376.17,376.04,376.04,500.0,376.17,376.17,376.04,376.04,500.0
2012-07-24 13:05:00,376.04,376.06,375.96,376.02,600.0,376.04,376.06,375.96,376.02,600.0
2012-07-24 13:10:00,375.97,375.97,375.86,375.86,600.0,375.97,375.97,375.86,375.86,600.0
2012-07-24 13:15:00,376.29,376.59,376.29,376.56,2600.0,376.29,376.59,376.29,376.56,2600.0
2012-07-24 13:20:00,376.48,376.5,376.24,376.5,300.0,376.48,376.5,376.24,376.5,300.0
2012-07-24 13:25:00,376.64,376.83,376.45,376.83,500.0,376.64,376.83,376.45,376.83,500.0
2012-07-24 13:30:00,376.41,376.72,376.41,376.49,700.0,376.41,376.72,376.41,376.49,700.0
2012-07-24 13:35:00,376.85,377.21,376.85,377.0,1100.0,376.85,377.21,376.85,377.0,1100.0
2012-07-24 13:40:00,376.89,377.22,376.74,376.74,500.0,376.89,377.22,376.74,376.74,500.0
2012-07-24 13:45:00,377.3,377.3,377.11,377.12,1100.0,377.3,377.3,377.11,377.12,1100.0
2012-07-24 13:50:00,376.91,377.7,376.71,377.35,900.0,376.91,377.7,376.71,377.35,900.0
2012-07-24 13:55:00,377.54,377.62,376.96,376.96,400.0,377.54,377.62,376.96,376.96,400.0
2012-07-24 14:00:00,377.22,377.22,376.79,376.79,3000.0,377.22,377.22,376.79,376.79,3000.0
2012-07-24 14:05:00,376.84,376.84,376.69,376.69,300.0,376.84,376.84,376.69,376.69,300.0
2012-07-24 14:10:00,376.64,376.64,376.45,376.45,900.0,376.64,376.64,376.45,376.45,900.0
2012-07-24 14:15:00,376.53,376.53,375.78,376.21,3400.0,376.53,376.53,375.78,376.21,3400.0
2012-07-24 14:20:00,376.23,376.24,376.08,376.21,700.0,376.23,376.24,376.08,376.21,700.0
2012-07-24 14:25:00,376.2,376.2,375.84,375.84,800.0,376.2,376.2,375.84,375.84,800.0
2012-07-24 14:30:00,375.63,375.63,375.63,375.63,100.0,375.63,375.63,375.63,375.63,100.0
2012-07-24 14:35:00,375.97,376.31,375.97,376.11,600.0,375.97,376.31,375.97,376.11,600.0
2012-07-24 14:40:00,376.08,376.08,375.91,375.91,200.0,376.08,376.08,375.91,375.91,200.0
2012-07-24 14:45:00,376.11,376.11,375.93,375.93,600.0,376.11,376.11,375.93,375.93,600.0
2012-07-24 14:50:00,376.03,376.03,375.02,375.02,2400.0,376.03,376.03,375.02,375.02,2400.0
2012-07-24 14:55:00,375.08,375.54,375.08,375.5,3700.0,375.08,375.54,375.08,375.5,3700.0
2012-07-24 15:00:00,375.4,375.54,374.95,375.34,5200.0,375.4,375.54,374.95,375.34,5200.0
2012-07-24 15:05:00,375.27,375.28,374.28,374.47,2900.0,375.27,375.28,374.28,374.47,2900.0
2012-07-24 15:10:00,374.61,374.83,374.58,374.69,700.0,374.61,374.83,374.58,374.69,700.0
2012-07-24 15:15:00,374.71,374.71,374.15,374.15,1200.0,374.71,374.71,374.15,374.15,1200.0
2012-07-24 15:20:00,374.38,375.07,374.2,374.75,1600.0,374.38,375.07,374.2,374.75,1600.0
2012-07-24 15:25:00,375.27,375.41,374.81,375.41,4500.0,375.27,375.41,374.81,375.41,4500.0
2012-07-24 15:30:00,375.68,376.0,375.29,375.57,6700.0,375.68,376.0,375.29,375.57,6700.0
2012-07-24 15:35:00,375.51,375.69,375.09,375.58,6700.0,375.51,375.69,375.09,375.58,6700.0
2012-07-24 15:40:00,375.67,376.04,375.48,375.81,7400.0,375.67,376.04,375.48,375.81,7400.0
2012-07-24 15:45:00,375.57,375.93,375.27,375.58,6200.0,375.57,375.93,375.27,375.58,6200.0
2012-07-24 15:50:00,375.53,376.0,374.87,375.94,7100.0,375.53,376.0,374.87,375.94,7100.0
2012-07-24 15:55:00,375.79,376.65,375.77,376.26,7500.0,375.79,376.65,375.77,376.26,7500.0
2012-07-25 09:30:00,376.34,376.53,375.0,376.45,2500.0,376.34,376.53,375.0,376.45,2500.0
2012-07-25 09:35:00,376.23,376.49,375.79,375.9,2000.0,376.23,376.49,375.79,375.9,2000.0
2012-07-25 09:40:00,376.39,376.9,376.03,376.24,2000.0,376.39,376.9,376.03,376.24,2000.0
2012-07-25 09:45:00,376.49,376.82,376.04,376.68,6000.0,376.49,376.82,376.04,376.68,6000.0
2012-07-25 09:50:00,376.81,376.97,376.79,376.81,1700.0,376.81,376.97,376.79,376.81,1700.0
2012-07-25 09:55:00,376.87,378.14,376.82,378.14,5200.0,376.87,378.14,376.82,378.14,5200.0
2012-07-25 10:00:00,377.77,377.91,376.17,376.84,4900.0,377.77,377.91,376.17,376.84,4900.0
2012-07-25 10:05:00,376.84,377.11,376.55,376.62,1300.0,376.84,377.11,376.55,376.62,1300.0
2012-07-25 10:10:00,376.08,377.0,376.08,377.0,1900.0,376.08,377.0,376.08,377.0,1900.0
2012-07-25 10:15:00,376.91,377.4,376.91,377.15,1200.0,376.91,377.4,376.91,377.15,1200.0
2012-07-25 10:20:00,377.3,377.35,376.95,377.16,800.0,377.3,377.35,376.95,377.16,800.0
2012-07-25 10:25:00,376.95,376.95,376.55,376.72,600.0,376.95,376.95,376.55,376.72,600.0
2012-07-25 10:30:00,376.65,376.96,376.25,376.25,1500.0,376.65,376.96,376.25,376.25,1500.0
2012-07-25 10:35:00,376.62,376.62,376.61,376.62,900.0,376.62,376.62,376.61,376.62,900.0
2012-07-25 10:40:00,376.63,376.83,376.44,376.59,1900.0,376.63,376.83,376.44,376.59,1900.0
2012-07-25 10:45:00,376.7,376.7,376.35,376.59,400.0,376.7,376.7,376.35,376.59,400.0
2012-07-25 10:50:00,376.11,376.22,374.97,375.65,7500.0,376.11,376.22,374.97,375.65,7500.0
2012-07-25 10:55:00,375.68,375.79,375.29,375.79,4700.0,375.68,375.79,375.29,375.79,4700.0
2012-07-25 11:00:00,375.49,376.24,375.49,376.03,1700.0,375.49,376.24,375.49,376.03,1700.0
2012-07-25 11:05:00,376.05,376.22,375.85,376.13,3300.0,376.05,376.22,375.85,376.13,3300.0
2012-07-25 11:10:00,376.14,376.44,376.14,376.44,800.0,376.14,376.44,376.14,376.44,800.0
2012-07-25 11:15:00,376.67,376.67,375.97,375.97,2200.0,376.67,376.67,375.97,375.97,2200.0
2012-07-25 11:20:00,375.94,375.94,375.94,375.94,600.0,375.94,375.94,375.94,375.94,600.0
2012-07-25 11:25:00,375.69,376.2,375.69,376.02,3000.0,375.69,376.2,375.69,376.02,3000.0
2012-07-25 11:30:00,376.02,376.2,376.0,376.2,1700.0,376.02,376.2,376.0,376.2,1700.0
2012-07-25 11:35:00,376.3,376.55,376.06,376.06,2100.0,376.3,376.55,376.06,376.06,2100.0
2012-07-25 11:40:00,376.19,376.33,376.05,376.33,1400.0,376.19,376.33,376.05,376.33,1400.0
2012-07-25 11:45:00,376.23,376.32,376.19,376.26,3100.0,376.23,376.32,376.19,376.26,3100.0
2012-07-25 11:50:00,376.19,376.87,376.19,376.57,2000.0,376.19,376.87,376.19,376.57,2000.0
2012-07-25 11:55:00,376.76,377.14,376.57,376.57,1300.0,376.76,377.14,376.57,376.57,1300.0
2012-07-25 12:00:00,376.56,377.26,376.44,377.05,2200.0,376.56,377.26,376.44,377.05,2200.0
2012-07-25 12:05:00,377.05,377.21,377.03,377.12,1500.0,377.05,377.21,377.03,377.12,1500.0
2012-07-25 12:10:00,377.11,377.11,376.28,376.76,1800.0,377.11,377.11,376.28,376.76,1800.0
2012-07-25 12:15:00,376.75,376.75,376.27,376.71,2000.0,376.75,376.75,376.27,376.71,2000.0
2012-07-25 12:20:00,376.66,377.12,376.6,377.1,1400.0,376.66,377.12,376.6,377.1,1400.0
2012-07-25 12:25:00,377.1,377.18,376.5,376.94,2500.0,377.1,377.18,376.5,376.94,2500.0
2012-07-25 12:30:00,377.14,377.55,377.08,377.44,2800.0,377.14,377.55,377.08,377.44,2800.0
2012-07-25 12:35:00,377.55,377.77,377.45,377.62,1700.0,377.55,377.77,377.45,377.62,1700.0
2012-07-25 12:40:00,377.72,378.0,377.22,377.96,4700.0,377.72,378.0,377.22,377.96,4700.0
2012-07-25 12:45:00,378.02,378.54,377.55,377.55,3300.0,378.02,378.54,377.55,377.55,3300.0
2012-07-25 12:50:00,377.67,377.74,377.67,377.73,700.0,377.67,377.74,377.67,377.73,700.0
2012-07-25 12:55:00,377.52,377.52,377.28,377.33,400.0,377.52,377.52,377.28,377.33,400.0
2012-07-25 13:00:00,377.16,377.64,377.16,377.5,2400.0,377.16,377.64,377.16,377.5,2400.0
2012-07-25 13:05:00,377.23,377.35,376.97,377.26,800.0,377.23,377.35,376.97,377.26,800.0
2012-07-25 13:10:00,377.24,377.26,377.08,377.26,700.0,377.24,377.26,377.08,377.26,700.0
2012-07-25 13:15:00,377.39,377.84,377.39,377.46,1800.0,377.39,377.84,377.39,377.46,1800.0
2012-07-25 13:20:00,377.52,377.8,377.36,377.36,1100.0,377.52,377.8,377.36,377.36,1100.0
2012-07-25 13:25:00,377.78,378.02,377.78,378.02,1300.0,377.78,378.02,377.78,378.02,1300.0
2012-07-25 13:30:00,378.02,378.06,377.52,377.52,800.0,378.02,378.06,377.52,377.52,800.0
2012-07-25 13:35:00,377.78,378.85,377.47,378.85,2000.0,377.78,378.85,377.47,378.85,2000.0
2012-07-25 13:40:00,378.48,378.65,378.48,378.64,300.0,378.48,378.65,378.48,378.64,300.0
2012-07-25 13:45:00,378.46,378.67,378.11,378.11,4600.0,378.46,378.67,378.11,378.11,4600.0
2012-07-25 13:50:00,378.22,378.22,378.16,378.16,500.0,378.22,378.22,378.16,378.16,500.0
2012-07-25 13:55:00,378.16,378.47,378.03,378.47,1000.0,378.16,378.47,378.03,378.47,1000.0
2012-07-25 14:00:00,378.36,378.72,378.17,378.71,1400.0,378.36,378.72,378.17,378.71,1400.0
2012-07-25 14:05:00,378.56,378.56,378.36,378.54,600.0,378.56,378.56,378.36,378.54,600.0
2012-07-25 14:10:00,378.52,378.98,378.37,378.81,1800.0,378.52,378.98,378.37,378.81,1800.0
2012-07-25 14:15:00,378.88,378.88,378.23,378.56,1500.0,378.88,378.88,378.23,378.56,1500.0
2012-07-25 14:20:00,378.75,379.39,378.61,379.34,3500.0,378.75,379.39,378.61,379.34,3500.0
2012-07-25 14:25:00,379.24,379.26,379.06,379.06,1400.0,379.24,379.26,379.06,379.06,1400.0
2012-07-25 14:30:00,378.86,379.06,378.8,378.91,1100.0,378.86,379.06,378.8,378.91,1100.0
2012-07-25 14:35:00,379.02,379.69,378.92,379.23,2700.0,379.02,379.69,378.92,379.23,2700.0
2012-07-25 14:40:00,379.24,379.36,378.96,378.96,3100.0,379.24,379.36,378.96,378.96,3100.0
2012-07-25 14:45:00,379.1,379.1,378.92,379.06,800.0,379.1,379.1,378.92,379.06,800.0
2012-07-25 14:50:00,379.03,379.62,378.93,379.46,6000.0,379.03,379.62,378.93,379.46,6000.0
2012-07-25 14:55:00,379.5,379.53,379.17,379.28,6000.0,379.5,379.53,379.17,379.28,6000.0
2012-07-25 15:00:00,379.13,379.42,378.87,379.42,2300.0,379.13,379.42,378.87,379.42,2300.0
2012-07-25 15:05:00,379.01,379.17,378.66,378.88,7700.0,379.01,379.17,378.66,378.88,7700.0
2012-07-25 15:10:00,378.77,378.97,378.27,378.69,3000.0,378.77,378.97,378.27,378.69,3000.0
2012-07-25 15:15:00,378.5,378.5,378.01,378.13,2600.0,378.5,378.5,378.01,378.13,2600.0
2012-07-25 15:20:00,378.2,378.32,377.58,378.32,7800.0,378.2,378.32,377.58,378.32,7800.0
2012-07-25 15:25:00,378.16,378.4,378.1,378.36,2800.0,378.16,378.4,378.1,378.36,2800.0
2012-07-25 15:30:00,378.26,378.37,377.88,378.24,3300.0,378.26,378.37,377.88,378.24,3300.0
2012-07-25 15:35:00,378.19,378.33,378.14,378.27,2700.0,378.19,378.33,378.14,378.27,2700.0
2012-07-25 15:40:00,378.22,378.38,377.84,378.31,5800.0,378.22,378.38,377.84,378.31,5800.0
2012-07-25 15:45:00,378.42,378.63,377.9,378.63,4000.0,378.42,378.63,377.9,378.63,4000.0
2012-07-25 15:50:00,378.56,378.64,378.21,378.29,9100.0,378.56,378.64,378.21,378.29,9100.0
2012-07-25 15:55:00,378.44,378.63,377.96,378.38,10300.0,378.44,378.63,377.96,378.38,10300.0
2012-07-26 09:30:00,380.0,380.0,377.39,377.68,12900.0,380.0,380.0,377.39,377.68,12900.0
2012-07-26 09:35:00,378.25,378.64,377.67,378.1,8100.0,378.25,378.64,377.67,378.1,8100.0
2012-07-26 09:40:00,378.08,378.53,377.7,378.31,3700.0,378.08,378.53,377.7,378.31,3700.0
2012-07-26 09:45:00,378.37,378.4,377.53,377.53,6700.0,378.37,378.4,377.53,377.53,6700.0
2012-07-26 09:50:00,378.02,378.35,377.27,377.68,9600.0,378.02,378.35,377.27,377.68,9600.0
2012-07-26 09:55:00,377.7,377.73,377.23,377.59,1900.0,377.7,377.73,377.23,377.59,1900.0
2012-07-26 10:00:00,377.41,377.41,376.18,376.54,6500.0,377.41,377.41,376.18,376.54,6500.0
2012-07-26 10:05:00,376.64,377.06,376.64,376.93,7600.0,376.64,377.06,376.64,376.93,7600.0
2012-07-26 10:10:00,376.94,377.0,375.95,376.02,7900.0,376.94,377.0,375.95,376.02,7900.0
2012-07-26 10:15:00,376.0,376.84,375.58,375.58,4900.0,376.0,376.84,375.58,375.58,4900.0
2012-07-26 10:20:00,375.93,376.05,375.67,375.79,3900.0,375.93,376.05,375.67,375.79,3900.0
2012-07-26 10:25:00,376.02,376.06,375.58,375.58,2500.0,376.02,376.06,375.58,375.58,2500.0
2012-07-26 10:30:00,375.38,375.56,374.35,374.43,8000.0,375.38,375.56,374.35,374.43,8000.0
2012-07-26 10:35:00,374.34,374.34,373.73,374.23,5700.0,374.34,374.34,373.73,374.23,5700.0
2012-07-26 10:40:00,374.22,374.57,373.99,374.04,4000.0,374.22,374.57,373.99,374.04,4000.0
2012-07-26 10:45:00,374.17,374.3,374.05,374.05,3000.0,374.17,374.3,374.05,374.05,3000.0
2012-07-26 10:50:00,374.32,374.32,373.25,373.38,5100.0,374.32,374.32,373.25,373.38,5100.0
2012-07-26 10:55:00,373.24,373.68,373.21,373.58,3400.0,373.24,373.68,373.21,373.58,3400.0
2012-07-26 11:00:00,373.44,373.65,372.82,372.98,9100.0,373.44,373.65,372.82,372.98,9100.0
2012-07-26 11:05:00,373.19,374.79,373.05,373.76,17100.0,373.19,374.79,373.05,373.76,17100.0
2012-07-26 11:10:00,373.57,373.57,371.41,371.88,15100.0,373.57,373.57,371.41,371.88,15100.0
2012-07-26 11:15:00,371.78,372.05,369.85,370.33,15200.0,371.78,372.05,369.85,370.33,15200.0
2012-07-26 11:20:00,370.2,370.45,368.25,368.8,11500.0,370.2,370.45,368.25,368.8,11500.0
2012-07-26 11:25:00,368.81,369.69,368.31,369.44,16200.0,368.81,369.69,368.31,369.44,16200.0
2012-07-26 11:30:00,369.87,371.74,369.87,371.0,9200.0,369.87,371.74,369.87,371.0,9200.0
2012-07-26 11:35:00,371.29,372.09,370.56,370.56,9800.0,371.29,372.09,370.56,370.56,9800.0
2012-07-26 11:40:00,370.79,370.79,370.01,370.01,15000.0,370.79,370.79,370.01,370.01,15000.0
2012-07-26 11:45:00,370.46,370.6,370.06,370.6,2300.0,370.46,370.6,370.06,370.6,2300.0
2012-07-26 11:50:00,370.57,370.73,370.01,370.1,1700.0,370.57,370.73,370.01,370.1,1700.0
2012-07-26 11:55:00,370.02,370.51,370.02,370.09,2200.0,370.02,370.51,370.02,370.09,2200.0
2012-07-26 12:00:00,370.09,370.34,369.67,370.34,7100.0,370.09,370.34,369.67,370.34,7100.0
2012-07-26 12:05:00,370.31,370.34,367.14,368.01,16500.0,370.31,370.34,367.14,368.01,16500.0
2012-07-26 12:10:00,368.19,368.63,368.06,368.62,3300.0,368.19,368.63,368.06,368.62,3300.0
2012-07-26 12:15:00,368.46,368.88,368.29,368.51,3600.0,368.46,368.88,368.29,368.51,3600.0
2012-07-26 12:20:00,368.77,368.81,368.33,368.81,4000.0,368.77,368.81,368.33,368.81,4000.0
2012-07-26 12:25:00,368.56,368.86,368.26,368.62,2900.0,368.56,368.86,368.26,368.62,2900.0
2012-07-26 12:30:00,368.73,369.96,368.58,369.96,5000.0,368.73,369.96,368.58,369.96,5000.0
2012-07-26 12:35:00,369.67,369.73,368.78,368.8,7100.0,369.67,369.73,368.78,368.8,7100.0
2012-07-26 12:40:00,368.98,369.02,368.64,368.69,900.0,368.98,369.02,368.64,368.69,900.0
2012-07-26 12:45:00,368.59,368.63,368.29,368.45,1400.0,368.59,368.63,368.29,368.45,1400.0
2012-07-26 12:50:00,368.35,368.51,368.22,368.51,2800.0,368.35,368.51,368.22,368.51,2800.0
2012-07-26 12:55:00,368.78,369.57,368.78,369.57,3200.0,368.78,369.57,368.78,369.57,3200.0
2012-07-26 13:00:00,369.58,370.31,369.58,370.31,3300.0,369.58,370.31,369.58,370.31,3300.0
2012-07-26 13:05:00,370.31,370.78,370.05,370.77,4200.0,370.31,370.78,370.05,370.77,4200.0
2012-07-26 13:10:00,370.87,371.05,370.87,371.05,1200.0,370.87,371.05,370.87,371.05,1200.0
2012-07-26 13:15:00,371.05,371.45,370.84,371.26,4800.0,371.05,371.45,370.84,371.26,4800.0
2012-07-26 13:20:00,371.27,371.51,371.09,371.38,3300.0,371.27,371.51,371.09,371.38,3300.0
2012-07-26 13:25:00,371.52,372.06,371.47,371.97,5200.0,371.52,372.06,371.47,371.97,5200.0
2012-07-26 13:30:00,371.95,371.97,371.5,371.5,5300.0,371.95,371.97,371.5,371.5,5300.0
2012-07-26 13:35:00,371.56,371.72,371.17,371.5,4000.0,371.56,371.72,371.17,371.5,4000.0
2012-07-26 13:40:00,371.55,371.85,371.08,371.11,4300.0,371.55,371.85,371.08,371.11,4300.0
2012-07-26 13:45:00,371.0,371.21,371.0,371.0,4900.0,371.0,371.21,371.0,371.0,4900.0
2012-07-26 13:50:00,371.0,371.23,370.61,371.23,6700.0,371.0,371.23,370.61,371.23,6700.0
2012-07-26 13:55:00,371.24,371.45,371.16,371.44,5300.0,371.24,371.45,371.16,371.44,5300.0
2012-07-26 14:00:00,371.33,371.5,371.19,371.43,2200.0,371.33,371.5,371.19,371.43,2200.0
2012-07-26 14:05:00,371.56,371.98,371.56,371.79,2200.0,371.56,371.98,371.56,371.79,2200.0
2012-07-26 14:10:00,371.91,371.91,371.5,371.5,2400.0,371.91,371.91,371.5,371.5,2400.0
2012-07-26 14:15:00,371.69,371.84,371.43,371.84,3900.0,371.69,371.84,371.43,371.84,3900.0
2012-07-26 14:20:00,371.71,372.01,371.56,371.56,3200.0,371.71,372.01,371.56,371.56,3200.0
2012-07-26 14:25:00,371.98,372.0,371.71,371.75,3000.0,371.98,372.0,371.71,371.75,3000.0
2012-07-26 14:30:00,371.87,372.26,371.87,372.03,2800.0,371.87,372.26,371.87,372.03,2800.0
2012-07-26 14:35:00,372.13,372.61,371.97,372.4,6900.0,372.13,372.61,371.97,372.4,6900.0
2012-07-26 14:40:00,372.41,372.43,372.29,372.29,1200.0,372.41,372.43,372.29,372.29,1200.0
2012-07-26 14:45:00,372.32,372.81,372.32,372.47,4900.0,372.32,372.81,372.32,372.47,4900.0
2012-07-26 14:50:00,372.45,373.0,372.45,372.73,4000.0,372.45,373.0,372.45,372.73,4000.0
2012-07-26 14:55:00,372.74,372.88,372.58,372.6,2000.0,372.74,372.88,372.58,372.6,2000.0
2012-07-26 15:00:00,372.6,373.01,372.6,372.98,5900.0,372.6,373.01,372.6,372.98,5900.0
2012-07-26 15:05:00,372.85,372.9,372.22,372.3,9900.0,372.85,372.9,372.22,372.3,9900.0
2012-07-26 15:10:00,372.53,372.99,372.53,372.99,2100.0,372.53,372.99,372.53,372.99,2100.0
2012-07-26 15:15:00,372.99,373.05,372.78,372.83,5600.0,372.99,373.05,372.78,372.83,5600.0
2012-07-26 15:20:00,372.95,373.12,372.56,372.96,10200.0,372.95,373.12,372.56,372.96,10200.0
2012-07-26 15:25:00,372.96,373.43,372.96,373.2,4100.0,372.96,373.43,372.96,373.2,4100.0
2012-07-26 15:30:00,373.31,373.44,373.2,373.44,5600.0,373.31,373.44,373.2,373.44,5600.0
2012-07-26 15:35:00,373.36,373.76,373.36,373.67,7200.0,373.36,373.76,373.36,373.67,7200.0
2012-07-26 15:40:00,373.71,374.03,373.38,373.78,15400.0,373.71,374.03,373.38,373.78,15400.0
2012-07-26 15:45:00,373.76,373.99,373.63,373.63,9700.0,373.76,373.99,373.63,373.63,9700.0
2012-07-26 15:50:00,373.56,373.71,373.23,373.48,12600.0,373.56,373.71,373.23,373.48,12600.0
2012-07-26 15:55:00,373.5,373.95,372.91,373.48,21900.0,373.5,373.95,372.91,373.48,21900.0
2012-07-27 09:30:00,381.91,381.91,374.71,375.23,3500.0,381.91,381.91,374.71,375.23,3500.0
2012-07-27 09:35:00,375.74,377.37,375.49,377.31,4700.0,375.74,377.37,375.49,377.31,4700.0
2012-07-27 09:40:00,377.31,377.68,375.54,376.0,9900.0,377.31,377.68,375.54,376.0,9900.0
2012-07-27 09:45:00,376.0,376.78,375.73,375.73,3800.0,376.0,376.78,375.73,375.73,3800.0
2012-07-27 09:50:00,375.72,376.35,375.16,376.03,5400.0,375.72,376.35,375.16,376.03,5400.0
2012-07-27 09:55:00,375.98,375.99,374.7,374.84,3500.0,375.98,375.99,374.7,374.84,3500.0
2012-07-27 10:00:00,374.86,375.83,374.86,375.59,2700.0,374.86,375.83,374.86,375.59,2700.0
2012-07-27 10:05:00,375.29,376.15,374.8,376.11,8700.0,375.29,376.15,374.8,376.11,8700.0
2012-07-27 10:10:00,375.61,375.74,375.0,375.39,5000.0,375.61,375.74,375.0,375.39,5000.0
2012-07-27 10:15:00,375.39,376.46,375.39,376.4,6000.0,375.39,376.46,375.39,376.4,6000.0
2012-07-27 10:20:00,376.4,376.82,376.17,376.21,4500.0,376.4,376.82,376.17,376.21,4500.0
2012-07-27 10:25:00,376.39,376.83,375.98,375.98,3300.0,376.39,376.83,375.98,375.98,3300.0
2012-07-27 10:30:00,376.04,376.27,375.03,375.07,5600.0,376.04,376.27,375.03,375.07,5600.0
2012-07-27 10:35:00,374.98,375.02,372.1,372.95,13000.0,374.98,375.02,372.1,372.95,13000.0
2012-07-27 10:40:00,372.88,373.32,372.69,373.02,6100.0,372.88,373.32,372.69,373.02,6100.0
2012-07-27 10:45:00,373.36,373.64,373.07,373.27,6000.0,373.36,373.64,373.07,373.27,6000.0
2012-07-27 10:50:00,373.51,373.54,373.13,373.41,6600.0,373.51,373.54,373.13,373.41,6600.0
2012-07-27 10:55:00,373.55,375.21,373.43,375.2,7000.0,373.55,375.21,373.43,375.2,7000.0
2012-07-27 11:00:00,375.32,376.12,375.16,375.88,2700.0,375.32,376.12,375.16,375.88,2700.0
2012-07-27 11:05:00,375.84,376.1,375.35,375.35,3500.0,375.84,376.1,375.35,375.35,3500.0
2012-07-27 11:10:00,375.29,375.41,374.42,374.74,5700.0,375.29,375.41,374.42,374.74,5700.0
2012-07-27 11:15:00,374.83,375.38,374.62,375.05,2800.0,374.83,375.38,374.62,375.05,2800.0
2012-07-27 11:20:00,375.08,375.86,375.06,375.86,5600.0,375.08,375.86,375.06,375.86,5600.0
2012-07-27 11:25:00,376.04,376.11,375.53,375.54,3600.0,376.04,376.11,375.53,375.54,3600.0
2012-07-27 11:30:00,375.64,376.08,375.5,375.73,3400.0,375.64,376.08,375.5,375.73,3400.0
2012-07-27 11:35:00,376.0,376.0,375.43,375.52,1700.0,376.0,376.0,375.43,375.52,1700.0
2012-07-27 11:40:00,375.41,375.99,375.41,375.56,3500.0,375.41,375.99,375.41,375.56,3500.0
2012-07-27 11:45:00,375.54,375.76,375.43,375.43,3000.0,375.54,375.76,375.43,375.43,3000.0
2012-07-27 11:50:00,375.53,375.77,375.53,375.53,2700.0,375.53,375.77,375.53,375.53,2700.0
2012-07-27 11:55:00,375.53,375.62,375.09,375.09,1200.0,375.53,375.62,375.09,375.09,1200.0
2012-07-27 12:00:00,375.06,375.46,375.06,375.26,600.0,375.06,375.46,375.06,375.26,600.0
2012-07-27 12:05:00,375.26,375.46,375.26,375.26,1500.0,375.26,375.46,375.26,375.26,1500.0
2012-07-27 12:10:00,375.27,375.27,375.15,375.15,500.0,375.27,375.27,375.15,375.15,500.0
2012-07-27 12:15:00,375.15,375.15,374.65,374.78,4100.0,375.15,375.15,374.65,374.78,4100.0
2012-07-27 12:20:00,374.92,375.5,374.92,375.42,3300.0,374.92,375.5,374.92,375.42,3300.0
2012-07-27 12:25:00,375.3,375.61,375.3,375.58,1800.0,375.3,375.61,375.3,375.58,1800.0
2012-07-27 12:30:00,375.72,376.03,375.16,375.16,2000.0,375.72,376.03,375.16,375.16,2000.0
2012-07-27 12:35:00,375.15,375.49,375.01,375.49,1700.0,375.15,375.49,375.01,375.49,1700.0
2012-07-27 12:40:00,375.17,375.43,375.0,375.15,2400.0,375.17,375.43,375.0,375.15,2400.0
2012-07-27 12:45:00,375.19,375.54,375.12,375.12,2000.0,375.19,375.54,375.12,375.12,2000.0
2012-07-27 12:50:00,375.05,375.1,374.27,374.57,4900.0,375.05,375.1,374.27,374.57,4900.0
2012-07-27 12:55:00,374.66,374.72,374.55,374.61,1300.0,374.66,374.72,374.55,374.61,1300.0
2012-07-27 13:00:00,374.79,374.97,374.77,374.97,900.0,374.79,374.97,374.77,374.97,900.0
2012-07-27 13:05:00,375.32,375.52,375.21,375.5,2900.0,375.32,375.52,375.21,375.5,2900.0
2012-07-27 13:10:00,375.43,375.46,375.43,375.46,500.0,375.43,375.46,375.43,375.46,500.0
2012-07-27 13:15:00,375.46,375.52,375.26,375.26,1400.0,375.46,375.52,375.26,375.26,1400.0
2012-07-27 13:20:00,375.32,375.4,375.07,375.11,2100.0,375.32,375.4,375.07,375.11,2100.0
2012-07-27 13:25:00,375.36,376.43,375.36,376.22,5100.0,375.36,376.43,375.36,376.22,5100.0
2012-07-27 13:30:00,376.46,377.25,376.13,376.13,5600.0,376.46,377.25,376.13,376.13,5600.0
2012-07-27 13:35:00,376.33,377.59,376.04,377.08,3400.0,376.33,377.59,376.04,377.08,3400.0
2012-07-27 13:40:00,376.8,376.8,376.32,376.32,500.0,376.8,376.8,376.32,376.32,500.0
2012-07-27 13:45:00,376.23,376.31,375.95,375.95,700.0,376.23,376.31,375.95,375.95,700.0
2012-07-27 13:50:00,376.14,376.18,375.89,376.05,1300.0,376.14,376.18,375.89,376.05,1300.0
2012-07-27 13:55:00,376.04,376.43,375.94,376.15,5300.0,376.04,376.43,375.94,376.15,5300.0
2012-07-27 14:00:00,376.15,376.59,375.93,376.58,5700.0,376.15,376.59,375.93,376.58,5700.0
2012-07-27 14:05:00,376.6,376.65,375.84,376.24,2200.0,376.6,376.65,375.84,376.24,2200.0
2012-07-27 14:10:00,376.22,376.22,375.55,375.55,2300.0,376.22,376.22,375.55,375.55,2300.0
2012-07-27 14:15:00,375.55,375.75,375.55,375.73,800.0,375.55,375.75,375.55,375.73,800.0
2012-07-27 14:20:00,375.75,375.96,375.59,375.75,4000.0,375.75,375.96,375.59,375.75,4000.0
2012-07-27 14:25:00,375.77,376.16,375.5,375.5,2900.0,375.77,376.16,375.5,375.5,2900.0
2012-07-27 14:30:00,375.53,376.08,375.44,376.08,1900.0,375.53,376.08,375.44,376.08,1900.0
2012-07-27 14:35:00,375.99,376.17,375.64,375.64,1700.0,375.99,376.17,375.64,375.64,1700.0
2012-07-27 14:40:00,375.56,375.96,375.37,375.96,1900.0,375.56,375.96,375.37,375.96,1900.0
2012-07-27 14:45:00,375.88,375.88,375.39,375.39,2000.0,375.88,375.88,375.39,375.39,2000.0
2012-07-27 14:50:00,375.62,375.62,375.08,375.16,2600.0,375.62,375.62,375.08,375.16,2600.0
2012-07-27 14:55:00,375.27,375.4,374.66,375.01,9200.0,375.27,375.4,374.66,375.01,9200.0
2012-07-27 15:00:00,375.02,375.03,374.67,374.67,4600.0,375.02,375.03,374.67,374.67,4600.0
2012-07-27 15:05:00,374.75,375.34,374.68,375.0,10100.0,374.75,375.34,374.68,375.0,10100.0
2012-07-27 15:10:00,374.99,375.51,374.99,375.37,5100.0,374.99,375.51,374.99,375.37,5100.0
2012-07-27 15:15:00,375.56,376.15,375.56,375.96,2600.0,375.56,376.15,375.56,375.96,2600.0
2012-07-27 15:20:00,376.13,376.13,375.58,375.58,2700.0,376.13,376.13,375.58,375.58,2700.0
2012-07-27 15:25:00,375.77,376.36,375.77,376.26,3500.0,375.77,376.36,375.77,376.26,3500.0
2012-07-27 15:30:00,376.16,376.26,375.8,375.8,4200.0,376.16,376.26,375.8,375.8,4200.0
2012-07-27 15:35:00,375.8,375.91,375.31,375.32,2800.0,375.8,375.91,375.31,375.32,2800.0
2012-07-27 15:40:00,375.48,376.06,375.02,375.3,4600.0,375.48,376.06,375.02,375.3,4600.0
2012-07-27 15:45:00,375.3,375.51,375.0,375.0,4600.0,375.3,375.51,375.0,375.0,4600.0
2012-07-27 15:50:00,375.0,375.13,374.16,374.24,7200.0,375.0,375.13,374.16,374.24,7200.0
2012-07-27 15:55:00,374.42,374.89,374.15,374.71,12700.0,374.42,374.89,374.15,374.71,12700.0
2012-07-30 09:30:00,374.53,376.72,374.53,376.72,8300.0,374.53,376.72,374.53,376.72,8300.0
2012-07-30 09:35:00,376.17,376.71,375.2,375.89,5600.0,376.17,376.71,375.2,375.89,5600.0
2012-07-30 09:40:00,375.19,375.19,374.16,374.8,3800.0,375.19,375.19,374.16,374.8,3800.0
2012-07-30 09:45:00,375.25,375.25,374.64,374.83,1500.0,375.25,375.25,374.64,374.83,1500.0
2012-07-30 09:50:00,374.72,375.5,374.36,375.05,9300.0,374.72,375.5,374.36,375.05,9300.0
2012-07-30 09:55:00,375.29,376.29,375.2,375.91,3100.0,375.29,376.29,375.2,375.91,3100.0
2012-07-30 10:00:00,376.06,376.73,376.06,376.45,6300.0,376.06,376.73,376.06,376.45,6300.0
2012-07-30 10:05:00,376.21,376.21,375.42,375.68,3200.0,376.21,376.21,375.42,375.68,3200.0
2012-07-30 10:10:00,375.69,376.52,375.69,376.52,2900.0,375.69,376.52,375.69,376.52,2900.0
2012-07-30 10:15:00,376.74,376.87,376.23,376.6,6400.0,376.74,376.87,376.23,376.6,6400.0
2012-07-30 10:20:00,376.59,377.46,376.59,377.46,4300.0,376.59,377.46,376.59,377.46,4300.0
2012-07-30 10:25:00,377.6,377.67,377.29,377.5,3300.0,377.6,377.67,377.29,377.5,3300.0
2012-07-30 10:30:00,377.39,377.81,377.39,377.71,1400.0,377.39,377.81,377.39,377.71,1400.0
2012-07-30 10:35:00,377.69,378.07,377.52,377.66,8400.0,377.69,378.07,377.52,377.66,8400.0
2012-07-30 10:40:00,377.54,377.54,376.31,376.35,2100.0,377.54,377.54,376.31,376.35,2100.0
2012-07-30 10:45:00,376.27,376.95,375.8,376.35,4700.0,376.27,376.95,375.8,376.35,4700.0
2012-07-30 10:50:00,376.18,376.47,376.14,376.47,2100.0,376.18,376.47,376.14,376.47,2100.0
2012-07-30 10:55:00,376.39,376.48,375.46,375.6,8800.0,376.39,376.48,375.46,375.6,8800.0
2012-07-30 11:00:00,375.94,376.51,375.6,376.28,10700.0,375.94,376.51,375.6,376.28,10700.0
2012-07-30 11:05:00,376.21,376.46,376.06,376.06,1700.0,376.21,376.46,376.06,376.06,1700.0
2012-07-30 11:10:00,376.32,376.32,376.06,376.06,200.0,376.32,376.32,376.06,376.06,200.0
2012-07-30 11:15:00,376.14,376.25,375.66,375.88,2800.0,376.14,376.25,375.66,375.88,2800.0
2012-07-30 11:20:00,375.88,375.88,375.33,375.44,1000.0,375.88,375.88,375.33,375.44,1000.0
2012-07-30 11:25:00,375.08,375.56,375.08,375.44,2400.0,375.08,375.56,375.08,375.44,2400.0
2012-07-30 11:30:00,375.44,375.56,375.38,375.38,700.0,375.44,375.56,375.38,375.38,700.0
2012-07-30 11:35:00,375.37,375.48,375.18,375.22,1300.0,375.37,375.48,375.18,375.22,1300.0
2012-07-30 11:40:00,375.17,375.3,375.08,375.3,800.0,375.17,375.3,375.08,375.3,800.0
2012-07-30 11:45:00,375.13,375.63,375.13,375.4,3000.0,375.13,375.63,375.13,375.4,3000.0
2012-07-30 11:50:00,375.37,375.37,374.96,375.23,3800.0,375.37,375.37,374.96,375.23,3800.0
2012-07-30 11:55:00,375.09,375.58,375.09,375.25,2800.0,375.09,375.58,375.09,375.25,2800.0
2012-07-30 12:00:00,375.36,375.47,375.36,375.43,600.0,375.36,375.47,375.36,375.43,600.0
2012-07-30 12:05:00,375.4,375.4,375.23,375.27,1900.0,375.4,375.4,375.23,375.27,1900.0
2012-07-30 12:10:00,375.28,375.64,375.28,375.47,2800.0,375.28,375.64,375.28,375.47,2800.0
2012-07-30 12:15:00,375.35,375.39,375.35,375.35,400.0,375.35,375.39,375.35,375.35,400.0
2012-07-30 12:20:00,375.44,375.64,375.28,375.28,1200.0,375.44,375.64,375.28,375.28,1200.0
2012-07-30 12:25:00,375.36,375.58,375.36,375.44,2000.0,375.36,375.58,375.36,375.44,2000.0
2012-07-30 12:30:00,375.47,375.51,375.33,375.33,1600.0,375.47,375.51,375.33,375.33,1600.0
2012-07-30 12:35:00,375.59,375.59,375.34,375.35,1400.0,375.59,375.59,375.34,375.35,1400.0
2012-07-30 12:40:00,375.36,375.75,375.36,375.54,8600.0,375.36,375.75,375.36,375.54,8600.0
2012-07-30 12:45:00,375.55,375.75,375.46,375.52,1900.0,375.55,375.75,375.46,375.52,1900.0
2012-07-30 12:50:00,375.51,375.82,375.51,375.74,1700.0,375.51,375.82,375.51,375.74,1700.0
2012-07-30 12:55:00,375.74,375.74,375.42,375.7,2100.0,375.74,375.74,375.42,375.7,2100.0
2012-07-30 13:00:00,375.45,375.75,375.45,375.75,1500.0,375.45,375.75,375.45,375.75,1500.0
2012-07-30 13:05:00,375.75,375.96,375.63,375.69,2700.0,375.75,375.96,375.63,375.69,2700.0
2012-07-30 13:10:00,375.72,375.82,375.48,375.48,3000.0,375.72,375.82,375.48,375.48,3000.0
2012-07-30 13:15:00,375.73,375.77,375.72,375.73,2400.0,375.73,375.77,375.72,375.73,2400.0
2012-07-30 13:20:00,375.73,375.88,375.6,375.74,3000.0,375.73,375.88,375.6,375.74,3000.0
2012-07-30 13:25:00,375.75,375.89,375.39,375.39,4400.0,375.75,375.89,375.39,375.39,4400.0
2012-07-30 13:30:00,375.65,375.75,375.53,375.68,2600.0,375.65,375.75,375.53,375.68,2600.0
2012-07-30 13:35:00,375.72,375.75,375.57,375.57,2200.0,375.72,375.75,375.57,375.57,2200.0
2012-07-30 13:40:00,375.57,375.57,375.13,375.14,2000.0,375.57,375.57,375.13,375.14,2000.0
2012-07-30 13:45:00,375.18,375.18,374.92,374.95,3800.0,375.18,375.18,374.92,374.95,3800.0
2012-07-30 13:50:00,374.94,375.09,374.94,374.99,2100.0,374.94,375.09,374.94,374.99,2100.0
2012-07-30 13:55:00,374.99,375.26,374.97,374.97,2400.0,374.99,375.26,374.97,374.97,2400.0
2012-07-30 14:00:00,374.85,375.15,374.6,375.15,2100.0,374.85,375.15,374.6,375.15,2100.0
2012-07-30 14:05:00,375.15,375.23,374.99,375.23,800.0,375.15,375.23,374.99,375.23,800.0
2012-07-30 14:10:00,375.49,376.33,375.49,376.33,2300.0,375.49,376.33,375.49,376.33,2300.0
2012-07-30 14:15:00,376.32,376.32,375.94,375.94,2900.0,376.32,376.32,375.94,375.94,2900.0
2012-07-30 14:20:00,376.04,376.06,375.17,375.42,1600.0,376.04,376.06,375.17,375.42,1600.0
2012-07-30 14:25:00,375.64,375.64,375.11,375.35,1600.0,375.64,375.64,375.11,375.35,1600.0
2012-07-30 14:30:00,375.35,375.35,375.05,375.05,2000.0,375.35,375.35,375.05,375.05,2000.0
2012-07-30 14:35:00,375.05,375.24,374.94,374.94,1200.0,375.05,375.24,374.94,374.94,1200.0
2012-07-30 14:40:00,375.21,375.58,375.12,375.4,3900.0,375.21,375.58,375.12,375.4,3900.0
2012-07-30 14:45:00,375.27,375.36,375.22,375.25,900.0,375.27,375.36,375.22,375.25,900.0
2012-07-30 14:50:00,375.25,375.39,375.06,375.25,3500.0,375.25,375.39,375.06,375.25,3500.0
2012-07-30 14:55:00,375.4,375.74,375.4,375.45,1400.0,375.4,375.74,375.4,375.45,1400.0
2012-07-30 15:00:00,375.45,375.55,375.25,375.55,900.0,375.45,375.55,375.25,375.55,900.0
2012-07-30 15:05:00,375.76,375.81,375.36,375.48,5800.0,375.76,375.81,375.36,375.48,5800.0
2012-07-30 15:10:00,375.37,375.42,375.02,375.02,5200.0,375.37,375.42,375.02,375.02,5200.0
2012-07-30 15:15:00,375.15,375.35,375.05,375.31,2500.0,375.15,375.35,375.05,375.31,2500.0
2012-07-30 15:20:00,375.42,375.78,375.42,375.78,2200.0,375.42,375.78,375.42,375.78,2200.0
2012-07-30 15:25:00,375.71,375.99,375.25,375.68,5700.0,375.71,375.99,375.25,375.68,5700.0
2012-07-30 15:30:00,375.89,375.89,375.31,375.47,3300.0,375.89,375.89,375.31,375.47,3300.0
2012-07-30 15:35:00,375.71,375.73,374.87,374.87,3500.0,375.71,375.73,374.87,374.87,3500.0
2012-07-30 15:40:00,375.0,375.85,374.99,375.55,6800.0,375.0,375.85,374.99,375.55,6800.0
2012-07-30 15:45:00,375.73,375.91,375.46,375.74,4000.0,375.73,375.91,375.46,375.74,4000.0
2012-07-30 15:50:00,375.93,376.16,375.42,375.82,5900.0,375.93,376.16,375.42,375.82,5900.0
2012-07-30 15:55:00,375.96,376.12,375.5,375.69,7800.0,375.96,376.12,375.5,375.69,7800.0
2012-07-31 09:30:00,374.17,375.26,372.61,374.0,2100.0,374.17,375.26,372.61,374.0,2100.0
2012-07-31 09:35:00,374.6,375.08,374.14,374.14,800.0,374.6,375.08,374.14,374.14,800.0
2012-07-31 09:40:00,374.07,377.1,374.07,376.68,3900.0,374.07,377.1,374.07,376.68,3900.0
2012-07-31 09:45:00,376.46,376.75,375.24,375.62,2000.0,376.46,376.75,375.24,375.62,2000.0
2012-07-31 09:50:00,375.08,375.08,375.07,375.07,300.0,375.08,375.08,375.07,375.07,300.0
2012-07-31 09:55:00,374.9,376.07,374.31,375.59,3700.0,374.9,376.07,374.31,375.59,3700.0
2012-07-31 10:00:00,376.53,376.99,376.22,376.42,2200.0,376.53,376.99,376.22,376.42,2200.0
2012-07-31 10:05:00,375.79,376.95,375.67,376.08,4200.0,375.79,376.95,375.67,376.08,4200.0
2012-07-31 10:10:00,375.64,375.93,375.22,375.48,2000.0,375.64,375.93,375.22,375.48,2000.0
2012-07-31 10:15:00,375.68,376.51,375.63,376.43,1500.0,375.68,376.51,375.63,376.43,1500.0
2012-07-31 10:20:00,376.22,376.76,376.08,376.76,1300.0,376.22,376.76,376.08,376.76,1300.0
2012-07-31 10:25:00,376.99,377.0,376.25,376.41,2400.0,376.99,377.0,376.25,376.41,2400.0
2012-07-31 10:30:00,376.1,376.52,375.75,376.15,1600.0,376.1,376.52,375.75,376.15,1600.0
2012-07-31 10:35:00,376.09,376.37,376.09,376.31,600.0,376.09,376.37,376.09,376.31,600.0
2012-07-31 10:40:00,376.26,376.28,375.82,376.26,600.0,376.26,376.28,375.82,376.26,600.0
2012-07-31 10:45:00,376.26,376.87,376.26,376.44,3300.0,376.26,376.87,376.26,376.44,3300.0
2012-07-31 10:50:00,376.72,376.79,376.28,376.79,2400.0,376.72,376.79,376.28,376.79,2400.0
2012-07-31 10:55:00,376.85,377.04,376.06,376.06,1600.0,376.85,377.04,376.06,376.06,1600.0
2012-07-31 11:00:00,376.28,376.28,375.59,375.89,2200.0,376.28,376.28,375.59,375.89,2200.0
2012-07-31 11:05:00,375.55,375.55,375.15,375.26,900.0,375.55,375.55,375.15,375.26,900.0
2012-07-31 11:10:00,375.42,376.52,375.41,376.27,3600.0,375.42,376.52,375.41,376.27,3600.0
2012-07-31 11:15:00,376.29,376.35,376.0,376.25,1200.0,376.29,376.35,376.0,376.25,1200.0
2012-07-31 11:20:00,376.28,376.66,376.28,376.61,900.0,376.28,376.66,376.28,376.61,900.0
2012-07-31 11:25:00,376.62,376.62,376.18,376.2,2000.0,376.62,376.62,376.18,376.2,2000.0
2012-07-31 11:30:00,376.37,376.37,376.1,376.11,600.0,376.37,376.37,376.1,376.11,600.0
2012-07-31 11:35:00,376.11,376.82,376.11,376.79,2900.0,376.11,376.82,376.11,376.79,2900.0
2012-07-31 11:40:00,376.59,377.19,376.59,377.03,2200.0,376.59,377.19,376.59,377.03,2200.0
2012-07-31 11:45:00,377.02,377.22,376.89,377.22,1600.0,377.02,377.22,376.89,377.22,1600.0
2012-07-31 11:50:00,376.99,377.43,376.99,377.19,1000.0,376.99,377.43,376.99,377.19,1000.0
2012-07-31 11:55:00,377.06,377.44,376.79,377.39,1100.0,377.06,377.44,376.79,377.39,1100.0
2012-07-31 12:00:00,377.31,377.32,376.44,376.44,1700.0,377.31,377.32,376.44,376.44,1700.0
2012-07-31 12:05:00,376.6,377.05,376.59,377.0,1600.0,376.6,377.05,376.59,377.0,1600.0
2012-07-31 12:10:00,377.18,377.18,376.61,376.9,5700.0,377.18,377.18,376.61,376.9,5700.0
2012-07-31 12:15:00,377.03,377.21,376.55,376.74,4900.0,377.03,377.21,376.55,376.74,4900.0
2012-07-31 12:20:00,376.64,377.36,376.34,376.79,3200.0,376.64,377.36,376.34,376.79,3200.0
2012-07-31 12:25:00,376.88,377.08,376.82,376.82,600.0,376.88,377.08,376.82,376.82,600.0
2012-07-31 12:30:00,376.84,377.43,376.53,377.21,3800.0,376.84,377.43,376.53,377.21,3800.0
2012-07-31 12:35:00,377.5,377.81,377.4,377.52,900.0,377.5,377.81,377.4,377.52,900.0
2012-07-31 12:40:00,377.42,377.56,377.37,377.55,800.0,377.42,377.56,377.37,377.55,800.0
2012-07-31 12:45:00,376.87,377.09,376.64,376.69,1200.0,376.87,377.09,376.64,376.69,1200.0
2012-07-31 12:50:00,376.69,376.69,376.69,376.69,0.0,376.69,376.69,376.69,376.69,0.0
2012-07-31 12:55:00,376.64,376.75,376.47,376.48,2700.0,376.64,376.75,376.47,376.48,2700.0
2012-07-31 13:00:00,376.65,376.95,376.64,376.65,1200.0,376.65,376.95,376.64,376.65,1200.0
2012-07-31 13:05:00,376.81,377.27,376.81,376.93,3000.0,376.81,377.27,376.81,376.93,3000.0
2012-07-31 13:10:00,376.91,376.91,376.54,376.54,1700.0,376.91,376.91,376.54,376.54,1700.0
2012-07-31 13:15:00,376.72,377.12,376.64,376.66,2100.0,376.72,377.12,376.64,376.66,2100.0
2012-07-31 13:20:00,376.78,376.78,376.78,376.78,100.0,376.78,376.78,376.78,376.78,100.0
2012-07-31 13:25:00,376.87,377.51,376.84,377.5,1700.0,376.87,377.51,376.84,377.5,1700.0
2012-07-31 13:30:00,377.43,377.43,376.99,377.21,1100.0,377.43,377.43,376.99,377.21,1100.0
2012-07-31 13:35:00,377.3,377.3,377.29,377.29,200.0,377.3,377.3,377.29,377.29,200.0
2012-07-31 13:40:00,377.38,377.39,377.36,377.39,400.0,377.38,377.39,377.36,377.39,400.0
2012-07-31 13:45:00,377.41,377.74,377.12,377.74,3000.0,377.41,377.74,377.12,377.74,3000.0
2012-07-31 13:50:00,377.16,377.41,377.16,377.41,400.0,377.16,377.41,377.16,377.41,400.0
2012-07-31 13:55:00,377.0,377.24,376.97,376.97,1200.0,377.0,377.24,376.97,376.97,1200.0
2012-07-31 14:00:00,377.19,377.95,377.18,377.43,3200.0,377.19,377.95,377.18,377.43,3200.0
2012-07-31 14:05:00,377.41,378.01,377.41,378.01,3600.0,377.41,378.01,377.41,378.01,3600.0
2012-07-31 14:10:00,378.11,378.51,378.11,378.51,1800.0,378.11,378.51,378.11,378.51,1800.0
2012-07-31 14:15:00,378.6,379.23,378.47,378.93,5400.0,378.6,379.23,378.47,378.93,5400.0
2012-07-31 14:20:00,378.93,379.12,378.35,378.73,5200.0,378.93,379.12,378.35,378.73,5200.0
2012-07-31 14:25:00,378.93,379.48,378.67,379.48,4900.0,378.93,379.48,378.67,379.48,4900.0
2012-07-31 14:30:00,379.06,379.37,377.76,377.76,16200.0,379.06,379.37,377.76,377.76,16200.0
2012-07-31 14:35:00,377.63,378.65,377.61,378.45,7500.0,377.63,378.65,377.61,378.45,7500.0
2012-07-31 14:40:00,378.46,379.0,378.45,378.96,11900.0,378.46,379.0,378.45,378.96,11900.0
2012-07-31 14:45:00,379.0,379.22,378.65,378.82,31700.0,379.0,379.22,378.65,378.82,31700.0
2012-07-31 14:50:00,378.75,378.86,378.51,378.51,2600.0,378.75,378.86,378.51,378.51,2600.0
2012-07-31 14:55:00,378.4,378.42,377.59,377.84,3000.0,378.4,378.42,377.59,377.84,3000.0
2012-07-31 15:00:00,377.87,378.23,377.57,377.84,5200.0,377.87,378.23,377.57,377.84,5200.0
2012-07-31 15:05:00,377.81,378.01,377.08,377.22,4500.0,377.81,378.01,377.08,377.22,4500.0
2012-07-31 15:10:00,376.98,377.55,376.91,377.03,6800.0,376.98,377.55,376.91,377.03,6800.0
2012-07-31 15:15:00,377.18,377.48,376.61,376.68,5100.0,377.18,377.48,376.61,376.68,5100.0
2012-07-31 15:20:00,376.79,376.94,376.46,376.73,4600.0,376.79,376.94,376.46,376.73,4600.0
2012-07-31 15:25:00,376.63,377.76,376.63,377.3,8300.0,376.63,377.76,376.63,377.3,8300.0
2012-07-31 15:30:00,377.34,377.47,376.5,376.53,8400.0,377.34,377.47,376.5,376.53,8400.0
2012-07-31 15:35:00,376.47,377.14,376.16,376.16,12400.0,376.47,377.14,376.16,376.16,12400.0
2012-07-31 15:40:00,376.16,377.0,375.59,376.0,18500.0,376.16,377.0,375.59,376.0,18500.0
2012-07-31 15:45:00,376.0,376.0,375.17,375.25,5200.0,376.0,376.0,375.17,375.25,5200.0
2012-07-31 15:50:00,375.31,375.89,375.18,375.83,10800.0,375.31,375.89,375.18,375.83,10800.0
2012-07-31 15:55:00,375.89,375.99,375.06,375.23,17600.0,375.89,375.99,375.06,375.23,17600.0
2012-08-01 09:30:00,377.56,379.43,376.1,377.39,4100.0,377.56,379.43,376.1,377.39,4100.0
2012-08-01 09:35:00,377.39,378.09,375.74,377.08,8600.0,377.39,378.09,375.74,377.08,8600.0
2012-08-01 09:40:00,377.08,377.61,375.95,375.95,2700.0,377.08,377.61,375.95,375.95,2700.0
2012-08-01 09:45:00,375.69,375.69,374.38,375.25,5100.0,375.69,375.69,374.38,375.25,5100.0
2012-08-01 09:50:00,375.03,375.69,375.03,375.58,3300.0,375.03,375.69,375.03,375.58,3300.0
2012-08-01 09:55:00,375.58,375.58,375.52,375.52,1000.0,375.58,375.58,375.52,375.52,1000.0
2012-08-01 10:00:00,375.21,375.21,374.47,374.63,5600.0,375.21,375.21,374.47,374.63,5600.0
2012-08-01 10:05:00,374.13,374.99,374.13,374.79,4000.0,374.13,374.99,374.13,374.79,4000.0
2012-08-01 10:10:00,374.74,374.99,373.78,374.34,4600.0,374.74,374.99,373.78,374.34,4600.0
2012-08-01 10:15:00,374.2,374.34,373.73,373.73,2500.0,374.2,374.34,373.73,373.73,2500.0
2012-08-01 10:20:00,374.07,374.22,373.45,373.66,1500.0,374.07,374.22,373.45,373.66,1500.0
2012-08-01 10:25:00,373.74,374.21,373.74,374.21,800.0,373.74,374.21,373.74,374.21,800.0
2012-08-01 10:30:00,373.98,374.0,373.91,374.0,400.0,373.98,374.0,373.91,374.0,400.0
2012-08-01 10:35:00,373.93,374.17,373.93,374.17,800.0,373.93,374.17,373.93,374.17,800.0
2012-08-01 10:40:00,374.05,374.12,373.61,373.92,1800.0,374.05,374.12,373.61,373.92,1800.0
2012-08-01 10:45:00,373.97,374.11,373.97,374.11,200.0,373.97,374.11,373.97,374.11,200.0
2012-08-01 10:50:00,374.12,374.18,373.6,373.6,1000.0,374.12,374.18,373.6,373.6,1000.0
2012-08-01 10:55:00,373.87,373.88,373.79,373.79,700.0,373.87,373.88,373.79,373.79,700.0
2012-08-01 11:00:00,374.16,374.16,373.41,373.41,400.0,374.16,374.16,373.41,373.41,400.0
2012-08-01 11:05:00,373.77,373.77,373.5,373.5,400.0,373.77,373.77,373.5,373.5,400.0
2012-08-01 11:10:00,373.37,373.61,372.59,372.65,2500.0,373.37,373.61,372.59,372.65,2500.0
2012-08-01 11:15:00,372.55,372.64,372.0,372.64,1400.0,372.55,372.64,372.0,372.64,1400.0
2012-08-01 11:20:00,372.48,372.74,372.48,372.74,200.0,372.48,372.74,372.48,372.74,200.0
2012-08-01 11:25:00,372.4,372.65,372.4,372.65,200.0,372.4,372.65,372.4,372.65,200.0
2012-08-01 11:30:00,372.13,372.77,372.07,372.58,1700.0,372.13,372.77,372.07,372.58,1700.0
2012-08-01 11:35:00,372.64,372.64,372.64,372.64,100.0,372.64,372.64,372.64,372.64,100.0
2012-08-01 11:40:00,372.97,372.97,372.39,372.39,200.0,372.97,372.97,372.39,372.39,200.0
2012-08-01 11:45:00,372.93,373.2,372.62,372.62,1100.0,372.93,373.2,372.62,372.62,1100.0
2012-08-01 11:50:00,372.55,372.69,371.83,372.0,1800.0,372.55,372.69,371.83,372.0,1800.0
2012-08-01 11:55:00,372.08,372.08,371.52,371.86,3500.0,372.08,372.08,371.52,371.86,3500.0
2012-08-01 12:00:00,371.74,371.94,371.72,371.94,600.0,371.74,371.94,371.72,371.94,600.0
2012-08-01 12:05:00,371.77,371.97,371.75,371.86,1500.0,371.77,371.97,371.75,371.86,1500.0
2012-08-01 12:10:00,371.81,371.81,371.13,371.13,1300.0,371.81,371.81,371.13,371.13,1300.0
2012-08-01 12:15:00,371.08,371.35,370.58,370.86,2800.0,371.08,371.35,370.58,370.86,2800.0
2012-08-01 12:20:00,370.98,371.23,370.98,371.02,1000.0,370.98,371.23,370.98,371.02,1000.0
2012-08-01 12:25:00,371.17,371.78,371.17,371.78,600.0,371.17,371.78,371.17,371.78,600.0
2012-08-01 12:30:00,371.4,371.74,371.4,371.74,200.0,371.4,371.74,371.4,371.74,200.0
2012-08-01 12:35:00,371.76,371.76,371.27,371.27,2500.0,371.76,371.76,371.27,371.27,2500.0
2012-08-01 12:40:00,371.55,371.55,371.14,371.28,1200.0,371.55,371.55,371.14,371.28,1200.0
2012-08-01 12:45:00,371.15,371.15,370.58,370.58,1700.0,371.15,371.15,370.58,370.58,1700.0
2012-08-01 12:50:00,370.65,370.78,370.55,370.69,1300.0,370.65,370.78,370.55,370.69,1300.0
2012-08-01 12:55:00,370.63,370.63,370.54,370.59,600.0,370.63,370.63,370.54,370.59,600.0
2012-08-01 13:00:00,370.46,370.6,370.39,370.4,3700.0,370.46,370.6,370.39,370.4,3700.0
2012-08-01 13:05:00,370.5,370.56,369.9,369.9,3300.0,370.5,370.56,369.9,369.9,3300.0
2012-08-01 13:10:00,369.87,370.06,369.78,369.78,2500.0,369.87,370.06,369.78,369.78,2500.0
2012-08-01 13:15:00,369.82,369.85,369.56,369.64,2200.0,369.82,369.85,369.56,369.64,2200.0
2012-08-01 13:20:00,369.78,369.94,369.35,369.37,4500.0,369.78,369.94,369.35,369.37,4500.0
2012-08-01 13:25:00,369.37,369.52,367.78,368.25,13900.0,369.37,369.52,367.78,368.25,13900.0
2012-08-01 13:30:00,368.37,368.87,367.77,367.93,6800.0,368.37,368.87,367.77,367.93,6800.0
2012-08-01 13:35:00,367.99,368.06,367.57,367.97,3000.0,367.99,368.06,367.57,367.97,3000.0
2012-08-01 13:40:00,367.95,368.15,367.95,368.0,1100.0,367.95,368.15,367.95,368.0,1100.0
2012-08-01 13:45:00,368.18,368.18,367.85,367.85,1800.0,368.18,368.18,367.85,367.85,1800.0
2012-08-01 13:50:00,368.14,368.16,367.78,367.81,1400.0,368.14,368.16,367.78,367.81,1400.0
2012-08-01 13:55:00,367.77,367.86,367.0,367.05,5500.0,367.77,367.86,367.0,367.05,5500.0
2012-08-01 14:00:00,366.99,367.0,366.02,367.0,8400.0,366.99,367.0,366.02,367.0,8400.0
2012-08-01 14:05:00,366.89,367.17,366.33,366.88,6300.0,366.89,367.17,366.33,366.88,6300.0
2012-08-01 14:10:00,367.03,367.18,365.52,365.73,4300.0,367.03,367.18,365.52,365.73,4300.0
2012-08-01 14:15:00,365.92,365.94,363.83,364.95,12100.0,365.92,365.94,363.83,364.95,12100.0
2012-08-01 14:20:00,364.73,366.48,364.72,365.17,16100.0,364.73,366.48,364.72,365.17,16100.0
2012-08-01 14:25:00,365.13,366.18,364.81,366.0,4900.0,365.13,366.18,364.81,366.0,4900.0
2012-08-01 14:30:00,365.81,366.3,364.17,364.77,4400.0,365.81,366.3,364.17,364.77,4400.0
2012-08-01 14:35:00,365.0,365.11,363.88,364.83,12300.0,365.0,365.11,363.88,364.83,12300.0
2012-08-01 14:40:00,365.1,365.75,364.66,365.43,11300.0,365.1,365.75,364.66,365.43,11300.0
2012-08-01 14:45:00,365.76,365.76,364.71,365.49,4600.0,365.76,365.76,364.71,365.49,4600.0
2012-08-01 14:50:00,365.44,365.88,365.05,365.22,3500.0,365.44,365.88,365.05,365.22,3500.0
2012-08-01 14:55:00,365.39,365.53,365.32,365.32,500.0,365.39,365.53,365.32,365.32,500.0
2012-08-01 15:00:00,365.85,366.28,365.52,365.88,4500.0,365.85,366.28,365.52,365.88,4500.0
2012-08-01 15:05:00,365.88,366.84,365.88,366.54,1300.0,365.88,366.84,365.88,366.54,1300.0
2012-08-01 15:10:00,366.52,366.8,365.93,366.13,3400.0,366.52,366.8,365.93,366.13,3400.0
2012-08-01 15:15:00,365.81,366.5,365.75,365.76,2700.0,365.81,366.5,365.75,365.76,2700.0
2012-08-01 15:20:00,365.88,366.56,365.57,365.68,5800.0,365.88,366.56,365.57,365.68,5800.0
2012-08-01 15:25:00,365.77,366.2,365.5,366.05,6300.0,365.77,366.2,365.5,366.05,6300.0
2012-08-01 15:30:00,365.82,366.12,364.43,364.83,7800.0,365.82,366.12,364.43,364.83,7800.0
2012-08-01 15:35:00,364.8,365.03,364.26,364.79,9000.0,364.8,365.03,364.26,364.79,9000.0
2012-08-01 15:40:00,364.79,365.08,364.21,364.69,16100.0,364.79,365.08,364.21,364.69,16100.0
2012-08-01 15:45:00,364.66,364.77,363.0,363.13,13300.0,364.66,364.77,363.0,363.13,13300.0
2012-08-01 15:50:00,363.39,364.45,363.14,364.09,18100.0,363.39,364.45,363.14,364.09,18100.0
2012-08-01 15:55:00,364.21,364.47,362.67,362.73,39500.0,364.21,364.47,362.67,362.73,39500.0
2012-08-02 09:30:00,362.19,364.17,360.0,362.9,10300.0,362.19,364.17,360.0,362.9,10300.0
2012-08-02 09:35:00,362.9,364.33,362.9,364.33,2200.0,362.9,364.33,362.9,364.33,2200.0
2012-08-02 09:40:00,363.92,364.67,363.92,364.67,1600.0,363.92,364.67,363.92,364.67,1600.0
2012-08-02 09:45:00,364.34,364.68,363.23,363.23,4400.0,364.34,364.68,363.23,363.23,4400.0
2012-08-02 09:50:00,363.31,364.66,363.31,363.72,9000.0,363.31,364.66,363.31,363.72,9000.0
2012-08-02 09:55:00,364.18,364.21,361.98,362.12,5800.0,364.18,364.21,361.98,362.12,5800.0
2012-08-02 10:00:00,362.05,362.53,361.75,362.51,2500.0,362.05,362.53,361.75,362.51,2500.0
2012-08-02 10:05:00,362.53,362.84,361.46,362.37,8800.0,362.53,362.84,361.46,362.37,8800.0
2012-08-02 10:10:00,362.49,363.34,362.23,363.08,6400.0,362.49,363.34,362.23,363.08,6400.0
2012-08-02 10:15:00,362.99,363.89,362.77,362.77,17000.0,362.99,363.89,362.77,362.77,17000.0
2012-08-02 10:20:00,363.25,363.79,362.79,363.79,4000.0,363.25,363.79,362.79,363.79,4000.0
2012-08-02 10:25:00,363.75,364.07,362.84,362.84,6200.0,363.75,364.07,362.84,362.84,6200.0
2012-08-02 10:30:00,363.0,363.55,362.31,363.1,6400.0,363.0,363.55,362.31,363.1,6400.0
2012-08-02 10:35:00,363.12,363.32,361.19,361.62,4900.0,363.12,363.32,361.19,361.62,4900.0
2012-08-02 10:40:00,361.13,361.68,360.53,361.68,6600.0,361.13,361.68,360.53,361.68,6600.0
2012-08-02 10:45:00,361.7,362.39,361.6,361.91,6600.0,361.7,362.39,361.6,361.91,6600.0
2012-08-02 10:50:00,361.8,362.25,360.58,361.63,7500.0,361.8,362.25,360.58,361.63,7500.0
2012-08-02 10:55:00,361.55,361.55,360.25,360.97,5000.0,361.55,361.55,360.25,360.97,5000.0
2012-08-02 11:00:00,361.47,361.76,358.58,359.26,9900.0,361.47,361.76,358.58,359.26,9900.0
2012-08-02 11:05:00,359.31,360.52,358.25,358.26,6500.0,359.31,360.52,358.25,358.26,6500.0
2012-08-02 11:10:00,358.04,359.06,357.51,359.03,7400.0,358.04,359.06,357.51,359.03,7400.0
2012-08-02 11:15:00,358.79,359.36,358.36,359.11,5400.0,358.79,359.36,358.36,359.11,5400.0
2012-08-02 11:20:00,358.96,359.39,358.4,358.81,3700.0,358.96,359.39,358.4,358.81,3700.0
2012-08-02 11:25:00,359.1,360.36,358.86,360.36,6200.0,359.1,360.36,358.86,360.36,6200.0
2012-08-02 11:30:00,360.15,360.15,358.79,358.99,4900.0,360.15,360.15,358.79,358.99,4900.0
2012-08-02 11:35:00,359.41,359.99,358.21,358.76,3700.0,359.41,359.99,358.21,358.76,3700.0
2012-08-02 11:40:00,358.3,359.0,357.83,358.6,8400.0,358.3,359.0,357.83,358.6,8400.0
2012-08-02 11:45:00,358.27,358.41,358.13,358.25,3300.0,358.27,358.41,358.13,358.25,3300.0
2012-08-02 11:50:00,358.26,358.5,357.77,358.26,6000.0,358.26,358.5,357.77,358.26,6000.0
2012-08-02 11:55:00,358.28,358.83,358.14,358.56,11200.0,358.28,358.83,358.14,358.56,11200.0
2012-08-02 12:00:00,358.63,359.3,358.04,359.08,6100.0,358.63,359.3,358.04,359.08,6100.0
2012-08-02 12:05:00,358.9,359.08,358.69,359.01,4300.0,358.9,359.08,358.69,359.01,4300.0
2012-08-02 12:10:00,359.04,359.16,358.83,359.1,5000.0,359.04,359.16,358.83,359.1,5000.0
2012-08-02 12:15:00,359.16,359.43,358.85,359.14,6700.0,359.16,359.43,358.85,359.14,6700.0
2012-08-02 12:20:00,359.55,359.55,359.0,359.18,5100.0,359.55,359.55,359.0,359.18,5100.0
2012-08-02 12:25:00,359.13,359.96,359.07,359.63,8100.0,359.13,359.96,359.07,359.63,8100.0
2012-08-02 12:30:00,359.58,359.58,358.75,358.87,9500.0,359.58,359.58,358.75,358.87,9500.0
2012-08-02 12:35:00,358.88,360.24,358.5,359.78,2700.0,358.88,360.24,358.5,359.78,2700.0
2012-08-02 12:40:00,360.0,360.0,359.12,359.26,3200.0,360.0,360.0,359.12,359.26,3200.0
2012-08-02 12:45:00,359.18,359.72,359.18,359.53,2400.0,359.18,359.72,359.18,359.53,2400.0
2012-08-02 12:50:00,359.68,359.71,359.16,359.67,3500.0,359.68,359.71,359.16,359.67,3500.0
2012-08-02 12:55:00,359.89,360.28,359.45,360.28,1900.0,359.89,360.28,359.45,360.28,1900.0
2012-08-02 13:00:00,360.33,360.42,360.07,360.25,1900.0,360.33,360.42,360.07,360.25,1900.0
2012-08-02 13:05:00,360.26,361.05,360.17,360.6,7900.0,360.26,361.05,360.17,360.6,7900.0
2012-08-02 13:10:00,360.89,361.73,360.66,360.93,6000.0,360.89,361.73,360.66,360.93,6000.0
2012-08-02 13:15:00,360.91,361.2,360.13,361.2,6100.0,360.91,361.2,360.13,361.2,6100.0
2012-08-02 13:20:00,361.2,361.21,360.5,360.5,3900.0,361.2,361.21,360.5,360.5,3900.0
2012-08-02 13:25:00,360.36,361.03,360.36,360.44,5300.0,360.36,361.03,360.36,360.44,5300.0
2012-08-02 13:30:00,360.32,360.84,360.1,360.52,4700.0,360.32,360.84,360.1,360.52,4700.0
2012-08-02 13:35:00,360.51,360.83,360.08,360.51,7200.0,360.51,360.83,360.08,360.51,7200.0
2012-08-02 13:40:00,360.62,361.02,360.25,361.01,3500.0,360.62,361.02,360.25,361.01,3500.0
2012-08-02 13:45:00,361.01,361.95,360.93,361.55,5100.0,361.01,361.95,360.93,361.55,5100.0
2012-08-02 13:50:00,361.49,362.0,361.21,361.85,6700.0,361.49,362.0,361.21,361.85,6700.0
2012-08-02 13:55:00,361.88,362.18,361.1,361.1,12700.0,361.88,362.18,361.1,361.1,12700.0
2012-08-02 14:00:00,361.19,361.64,361.0,361.15,6700.0,361.19,361.64,361.0,361.15,6700.0
2012-08-02 14:05:00,361.34,361.69,361.11,361.3,6300.0,361.34,361.69,361.11,361.3,6300.0
2012-08-02 14:10:00,361.49,361.53,361.14,361.5,7400.0,361.49,361.53,361.14,361.5,7400.0
2012-08-02 14:15:00,361.5,362.12,361.23,361.99,6700.0,361.5,362.12,361.23,361.99,6700.0
2012-08-02 14:20:00,362.14,362.67,361.8,362.17,6200.0,362.14,362.67,361.8,362.17,6200.0
2012-08-02 14:25:00,362.18,362.68,361.81,362.22,6100.0,362.18,362.68,361.81,362.22,6100.0
2012-08-02 14:30:00,362.33,362.5,361.78,361.98,4700.0,362.33,362.5,361.78,361.98,4700.0
2012-08-02 14:35:00,362.17,362.69,362.17,362.59,5400.0,362.17,362.69,362.17,362.59,5400.0
2012-08-02 14:40:00,362.86,362.86,361.71,361.87,22000.0,362.86,362.86,361.71,361.87,22000.0
2012-08-02 14:45:00,362.13,362.16,361.78,362.0,4700.0,362.13,362.16,361.78,362.0,4700.0
2012-08-02 14:50:00,362.08,362.49,361.68,362.49,6500.0,362.08,362.49,361.68,362.49,6500.0
2012-08-02 14:55:00,362.54,362.88,362.21,362.87,2500.0,362.54,362.88,362.21,362.87,2500.0
2012-08-02 15:00:00,362.85,362.85,362.41,362.5,16000.0,362.85,362.85,362.41,362.5,16000.0
2012-08-02 15:05:00,362.5,363.2,362.42,362.42,13600.0,362.5,363.2,362.42,362.42,13600.0
2012-08-02 15:10:00,362.59,362.92,362.49,362.88,3700.0,362.59,362.92,362.49,362.88,3700.0
2012-08-02 15:15:00,362.87,363.36,362.34,363.13,11400.0,362.87,363.36,362.34,363.13,11400.0
2012-08-02 15:20:00,363.13,363.48,362.08,362.22,10800.0,363.13,363.48,362.08,362.22,10800.0
2012-08-02 15:25:00,362.54,363.0,362.37,362.5,9200.0,362.54,363.0,362.37,362.5,9200.0
2012-08-02 15:30:00,362.61,362.66,361.87,362.42,8400.0,362.61,362.66,361.87,362.42,8400.0
2012-08-02 15:35:00,362.15,362.72,362.02,362.5,13500.0,362.15,362.72,362.02,362.5,13500.0
2012-08-02 15:40:00,362.4,363.0,361.58,362.43,9800.0,362.4,363.0,361.58,362.43,9800.0
2012-08-02 15:45:00,362.45,363.06,361.82,362.44,20100.0,362.45,363.06,361.82,362.44,20100.0
2012-08-02 15:50:00,362.64,362.91,361.84,362.75,15400.0,362.64,362.91,361.84,362.75,15400.0
2012-08-02 15:55:00,362.71,362.99,362.18,362.35,18900.0,362.71,362.99,362.18,362.35,18900.0
2012-08-03 09:30:00,366.26,370.66,366.12,370.49,20100.0,366.26,370.66,366.12,370.49,20100.0
2012-08-03 09:35:00,370.59,370.59,368.42,368.42,5300.0,370.59,370.59,368.42,368.42,5300.0
2012-08-03 09:40:00,368.0,368.35,367.05,368.0,8400.0,368.0,368.35,367.05,368.0,8400.0
2012-08-03 09:45:00,368.04,368.04,365.78,367.1,9400.0,368.04,368.04,365.78,367.1,9400.0
2012-08-03 09:50:00,366.36,369.42,366.18,369.03,19900.0,366.36,369.42,366.18,369.03,19900.0
2012-08-03 09:55:00,369.04,369.38,368.28,368.28,6800.0,369.04,369.38,368.28,368.28,6800.0
2012-08-03 10:00:00,368.49,369.91,367.7,368.58,13200.0,368.49,369.91,367.7,368.58,13200.0
2012-08-03 10:05:00,369.17,369.86,368.03,368.66,17800.0,369.17,369.86,368.03,368.66,17800.0
2012-08-03 10:10:00,368.98,368.98,367.42,368.3,10500.0,368.98,368.98,367.42,368.3,10500.0
2012-08-03 10:15:00,368.24,370.12,367.46,369.96,13400.0,368.24,370.12,367.46,369.96,13400.0
2012-08-03 10:20:00,370.39,372.19,369.99,372.19,21100.0,370.39,372.19,369.99,372.19,21100.0
2012-08-03 10:25:00,372.13,374.89,372.13,374.56,16900.0,372.13,374.89,372.13,374.56,16900.0
2012-08-03 10:30:00,374.15,374.15,371.03,371.26,9700.0,374.15,374.15,371.03,371.26,9700.0
2012-08-03 10:35:00,371.13,371.81,370.12,371.81,19900.0,371.13,371.81,370.12,371.81,19900.0
2012-08-03 10:40:00,371.94,372.16,371.11,371.31,37600.0,371.94,372.16,371.11,371.31,37600.0
2012-08-03 10:45:00,371.06,372.0,371.01,372.0,10200.0,371.06,372.0,371.01,372.0,10200.0
2012-08-03 10:50:00,371.79,371.79,370.54,370.64,5600.0,371.79,371.79,370.54,370.64,5600.0
2012-08-03 10:55:00,370.46,370.67,370.06,370.18,2800.0,370.46,370.67,370.06,370.18,2800.0
2012-08-03 11:00:00,370.42,370.58,369.45,369.56,5000.0,370.42,370.58,369.45,369.56,5000.0
2012-08-03 11:05:00,369.61,369.84,368.63,369.2,8200.0,369.61,369.84,368.63,369.2,8200.0
2012-08-03 11:10:00,369.2,370.24,369.2,369.29,31300.0,369.2,370.24,369.2,369.29,31300.0
2012-08-03 11:15:00,369.56,369.56,368.59,368.59,8000.0,369.56,369.56,368.59,368.59,8000.0
2012-08-03 11:20:00,368.5,368.75,367.59,367.68,3700.0,368.5,368.75,367.59,367.68,3700.0
2012-08-03 11:25:00,367.68,368.48,367.66,367.9,5400.0,367.68,368.48,367.66,367.9,5400.0
2012-08-03 11:30:00,367.53,368.05,367.15,367.15,8500.0,367.53,368.05,367.15,367.15,8500.0
2012-08-03 11:35:00,367.06,367.69,365.84,367.03,11100.0,367.06,367.69,365.84,367.03,11100.0
2012-08-03 11:40:00,367.0,367.0,365.88,366.01,8300.0,367.0,367.0,365.88,366.01,8300.0
2012-08-03 11:45:00,366.21,367.06,365.45,365.45,4100.0,366.21,367.06,365.45,365.45,4100.0
2012-08-03 11:50:00,365.59,366.56,365.51,366.56,5100.0,365.59,366.56,365.51,366.56,5100.0
2012-08-03 11:55:00,366.57,368.19,366.39,368.19,5300.0,366.57,368.19,366.39,368.19,5300.0
2012-08-03 12:00:00,367.54,369.34,367.29,369.34,5000.0,367.54,369.34,367.29,369.34,5000.0
2012-08-03 12:05:00,369.41,369.88,368.75,369.12,9000.0,369.41,369.88,368.75,369.12,9000.0
2012-08-03 12:10:00,369.06,369.55,368.69,369.44,3900.0,369.06,369.55,368.69,369.44,3900.0
2012-08-03 12:15:00,369.15,369.79,368.74,369.38,3700.0,369.15,369.79,368.74,369.38,3700.0
2012-08-03 12:20:00,369.85,370.69,369.85,370.19,3300.0,369.85,370.69,369.85,370.19,3300.0
2012-08-03 12:25:00,369.94,370.04,369.11,369.51,5400.0,369.94,370.04,369.11,369.51,5400.0
2012-08-03 12:30:00,369.56,370.25,369.3,370.25,3100.0,369.56,370.25,369.3,370.25,3100.0
2012-08-03 12:35:00,370.06,370.08,369.64,370.08,2500.0,370.06,370.08,369.64,370.08,2500.0
2012-08-03 12:40:00,370.05,370.18,370.05,370.18,600.0,370.05,370.18,370.05,370.18,600.0
2012-08-03 12:45:00,370.1,370.44,369.87,369.9,4400.0,370.1,370.44,369.87,369.9,4400.0
2012-08-03 12:50:00,369.87,369.87,368.77,368.77,4100.0,369.87,369.87,368.77,368.77,4100.0
2012-08-03 12:55:00,367.54,368.31,366.87,368.1,3700.0,367.54,368.31,366.87,368.1,3700.0
2012-08-03 13:00:00,367.51,367.67,367.22,367.64,2700.0,367.51,367.67,367.22,367.64,2700.0
2012-08-03 13:05:00,367.55,368.96,367.21,368.96,4400.0,367.55,368.96,367.21,368.96,4400.0
2012-08-03 13:10:00,368.86,368.86,368.32,368.38,3000.0,368.86,368.86,368.32,368.38,3000.0
2012-08-03 13:15:00,368.5,368.89,368.5,368.89,600.0,368.5,368.89,368.5,368.89,600.0
2012-08-03 13:20:00,368.89,368.89,368.84,368.84,500.0,368.89,368.89,368.84,368.84,500.0
2012-08-03 13:25:00,368.73,368.85,368.63,368.82,1200.0,368.73,368.85,368.63,368.82,1200.0
2012-08-03 13:30:00,368.73,369.0,368.61,368.7,1100.0,368.73,369.0,368.61,368.7,1100.0
2012-08-03 13:35:00,368.68,368.79,368.49,368.79,1700.0,368.68,368.79,368.49,368.79,1700.0
2012-08-03 13:40:00,368.59,368.78,368.59,368.65,400.0,368.59,368.78,368.59,368.65,400.0
2012-08-03 13:45:00,368.69,368.77,368.42,368.42,1600.0,368.69,368.77,368.42,368.42,1600.0
2012-08-03 13:50:00,368.53,368.55,367.76,367.78,3900.0,368.53,368.55,367.76,367.78,3900.0
2012-08-03 13:55:00,367.96,368.01,366.55,367.11,7500.0,367.96,368.01,366.55,367.11,7500.0
2012-08-03 14:00:00,366.99,368.17,366.99,368.17,3700.0,366.99,368.17,366.99,368.17,3700.0
2012-08-03 14:05:00,368.67,368.67,368.59,368.59,200.0,368.67,368.67,368.59,368.59,200.0
2012-08-03 14:10:00,368.52,368.52,367.87,368.05,1800.0,368.52,368.52,367.87,368.05,1800.0
2012-08-03 14:15:00,368.19,368.86,368.01,368.42,2600.0,368.19,368.86,368.01,368.42,2600.0
2012-08-03 14:20:00,368.45,368.61,368.0,368.25,1900.0,368.45,368.61,368.0,368.25,1900.0
2012-08-03 14:25:00,368.18,368.63,367.12,367.63,1100.0,368.18,368.63,367.12,367.63,1100.0
2012-08-03 14:30:00,367.69,368.19,367.69,367.89,1900.0,367.69,368.19,367.69,367.89,1900.0
2012-08-03 14:35:00,367.74,368.01,367.3,367.33,3600.0,367.74,368.01,367.3,367.33,3600.0
2012-08-03 14:40:00,367.32,367.32,365.0,365.99,10000.0,367.32,367.32,365.0,365.99,10000.0
2012-08-03 14:45:00,365.91,366.85,365.91,366.65,2800.0,365.91,366.85,365.91,366.65,2800.0
2012-08-03 14:50:00,366.62,366.69,366.19,366.64,2200.0,366.62,366.69,366.19,366.64,2200.0
2012-08-03 14:55:00,366.58,367.42,366.58,367.42,2700.0,366.58,367.42,366.58,367.42,2700.0
2012-08-03 15:00:00,367.5,367.64,367.14,367.31,5500.0,367.5,367.64,367.14,367.31,5500.0
2012-08-03 15:05:00,367.31,367.47,367.03,367.03,8400.0,367.31,367.47,367.03,367.03,8400.0
2012-08-03 15:10:00,367.03,367.33,367.03,367.14,3000.0,367.03,367.33,367.03,367.14,3000.0
2012-08-03 15:15:00,366.85,367.19,366.76,366.9,3600.0,366.85,367.19,366.76,366.9,3600.0
2012-08-03 15:20:00,367.14,367.15,366.55,366.77,4200.0,367.14,367.15,366.55,366.77,4200.0
2012-08-03 15:25:00,367.16,367.16,366.66,366.8,3500.0,367.16,367.16,366.66,366.8,3500.0
2012-08-03 15:30:00,366.63,367.42,366.63,367.11,57600.0,366.63,367.42,366.63,367.11,57600.0
2012-08-03 15:35:00,367.21,367.33,366.24,366.66,7600.0,367.21,367.33,366.24,366.66,7600.0
2012-08-03 15:40:00,366.67,366.98,366.16,366.81,5200.0,366.67,366.98,366.16,366.81,5200.0
2012-08-03 15:45:00,366.58,367.02,366.25,366.47,9600.0,366.58,367.02,366.25,366.47,9600.0
2012-08-03 15:50:00,366.75,367.17,366.13,366.98,18600.0,366.75,367.17,366.13,366.98,18600.0
2012-08-03 15:55:00,366.57,366.98,365.91,366.09,16300.0,366.57,366.98,365.91,366.09,16300.0
2012-08-06 09:30:00,366.71,368.06,366.66,367.36,2300.0,366.71,368.06,366.66,367.36,2300.0
2012-08-06 09:35:00,367.71,368.89,366.94,367.68,6700.0,367.71,368.89,366.94,367.68,6700.0
2012-08-06 09:40:00,367.66,368.44,367.62,368.0,14600.0,367.66,368.44,367.62,368.0,14600.0
2012-08-06 09:45:00,368.44,369.35,368.44,369.29,11000.0,368.44,369.35,368.44,369.29,11000.0
2012-08-06 09:50:00,369.16,369.49,368.41,369.49,8800.0,369.16,369.49,368.41,369.49,8800.0
2012-08-06 09:55:00,369.65,370.58,369.44,370.01,1900.0,369.65,370.58,369.44,370.01,1900.0
2012-08-06 10:00:00,370.01,371.03,370.01,371.03,7500.0,370.01,371.03,370.01,371.03,7500.0
2012-08-06 10:05:00,371.41,372.39,370.97,371.0,7900.0,371.41,372.39,370.97,371.0,7900.0
2012-08-06 10:10:00,371.11,371.82,370.63,371.45,17400.0,371.11,371.82,370.63,371.45,17400.0
2012-08-06 10:15:00,371.42,372.0,370.95,371.6,4400.0,371.42,372.0,370.95,371.6,4400.0
2012-08-06 10:20:00,371.38,372.28,371.16,371.27,11300.0,371.38,372.28,371.16,371.27,11300.0
2012-08-06 10:25:00,371.46,372.15,370.88,372.07,8300.0,371.46,372.15,370.88,372.07,8300.0
2012-08-06 10:30:00,372.32,372.42,371.54,371.54,2700.0,372.32,372.42,371.54,371.54,2700.0
2012-08-06 10:35:00,371.58,371.98,370.12,370.12,2500.0,371.58,371.98,370.12,370.12,2500.0
2012-08-06 10:40:00,369.51,370.75,369.22,370.05,7800.0,369.51,370.75,369.22,370.05,7800.0
2012-08-06 10:45:00,369.86,371.71,369.66,370.29,19300.0,369.86,371.71,369.66,370.29,19300.0
2012-08-06 10:50:00,369.58,370.39,368.5,369.5,21500.0,369.58,370.39,368.5,369.5,21500.0
2012-08-06 10:55:00,368.59,369.37,367.39,367.7,11000.0,368.59,369.37,367.39,367.7,11000.0
2012-08-06 11:00:00,367.14,368.5,366.14,366.34,22000.0,367.14,368.5,366.14,366.34,22000.0
2012-08-06 11:05:00,366.45,366.45,364.08,364.36,12500.0,366.45,366.45,364.08,364.36,12500.0
2012-08-06 11:10:00,364.0,364.48,363.66,363.9,10800.0,364.0,364.48,363.66,363.9,10800.0
2012-08-06 11:15:00,364.03,364.15,362.52,363.86,11000.0,364.03,364.15,362.52,363.86,11000.0
2012-08-06 11:20:00,363.96,363.99,362.67,363.23,7200.0,363.96,363.99,362.67,363.23,7200.0
2012-08-06 11:25:00,363.03,363.83,362.91,363.15,15200.0,363.03,363.83,362.91,363.15,15200.0
2012-08-06 11:30:00,363.0,363.76,362.92,363.41,6100.0,363.0,363.76,362.92,363.41,6100.0
2012-08-06 11:35:00,363.4,364.1,363.3,364.0,10900.0,363.4,364.1,363.3,364.0,10900.0
2012-08-06 11:40:00,364.39,364.39,363.81,364.11,4900.0,364.39,364.39,363.81,364.11,4900.0
2012-08-06 11:45:00,363.94,364.48,363.38,364.0,4900.0,363.94,364.48,363.38,364.0,4900.0
2012-08-06 11:50:00,364.06,365.08,363.89,365.08,2400.0,364.06,365.08,363.89,365.08,2400.0
2012-08-06 11:55:00,365.08,365.74,364.87,365.22,3100.0,365.08,365.74,364.87,365.22,3100.0
2012-08-06 12:00:00,365.02,365.74,364.8,365.42,3900.0,365.02,365.74,364.8,365.42,3900.0
2012-08-06 12:05:00,365.74,365.74,364.29,364.51,7700.0,365.74,365.74,364.29,364.51,7700.0
2012-08-06 12:10:00,364.91,366.0,364.53,365.29,3900.0,364.91,366.0,364.53,365.29,3900.0
2012-08-06 12:15:00,365.37,365.45,364.65,364.9,3600.0,365.37,365.45,364.65,364.9,3600.0
2012-08-06 12:20:00,364.91,365.01,364.26,364.26,1200.0,364.91,365.01,364.26,364.26,1200.0
2012-08-06 12:25:00,364.65,364.83,364.33,364.83,700.0,364.65,364.83,364.33,364.83,700.0
2012-08-06 12:30:00,364.74,364.8,364.45,364.75,1800.0,364.74,364.8,364.45,364.75,1800.0
2012-08-06 12:35:00,364.62,364.62,364.4,364.58,1000.0,364.62,364.62,364.4,364.58,1000.0
2012-08-06 12:40:00,364.62,364.71,364.37,364.44,1300.0,364.62,364.71,364.37,364.44,1300.0
2012-08-06 12:45:00,364.31,364.44,363.77,363.9,8600.0,364.31,364.44,363.77,363.9,8600.0
2012-08-06 12:50:00,364.16,364.16,364.16,364.16,100.0,364.16,364.16,364.16,364.16,100.0
2012-08-06 12:55:00,363.9,364.08,363.82,364.08,800.0,363.9,364.08,363.82,364.08,800.0
2012-08-06 13:00:00,363.99,364.19,363.99,364.14,2100.0,363.99,364.19,363.99,364.14,2100.0
2012-08-06 13:05:00,364.45,364.49,363.37,363.79,5000.0,364.45,364.49,363.37,363.79,5000.0
2012-08-06 13:10:00,364.42,364.42,363.91,363.92,700.0,364.42,364.42,363.91,363.92,700.0
2012-08-06 13:15:00,363.95,363.95,363.59,363.59,700.0,363.95,363.95,363.59,363.59,700.0
2012-08-06 13:20:00,363.67,363.93,363.51,363.51,1600.0,363.67,363.93,363.51,363.51,1600.0
2012-08-06 13:25:00,363.46,363.61,362.63,362.63,3200.0,363.46,363.61,362.63,362.63,3200.0
2012-08-06 13:30:00,362.8,363.0,362.59,363.0,5100.0,362.8,363.0,362.59,363.0,5100.0
2012-08-06 13:35:00,362.83,363.01,362.57,362.73,5500.0,362.83,363.01,362.57,362.73,5500.0
2012-08-06 13:40:00,362.85,363.0,362.57,362.76,5900.0,362.85,363.0,362.57,362.76,5900.0
2012-08-06 13:45:00,362.84,362.86,362.45,362.74,3000.0,362.84,362.86,362.45,362.74,3000.0
2012-08-06 13:50:00,362.81,363.18,362.55,362.81,8400.0,362.81,363.18,362.55,362.81,8400.0
2012-08-06 13:55:00,362.8,363.25,362.3,362.93,3700.0,362.8,363.25,362.3,362.93,3700.0
2012-08-06 14:00:00,362.94,363.1,362.61,362.82,4200.0,362.94,363.1,362.61,362.82,4200.0
2012-08-06 14:05:00,362.69,363.42,362.22,362.45,27200.0,362.69,363.42,362.22,362.45,27200.0
2012-08-06 14:10:00,362.45,362.65,362.27,362.47,2500.0,362.45,362.65,362.27,362.47,2500.0
2012-08-06 14:15:00,362.46,363.01,362.46,363.0,4100.0,362.46,363.01,362.46,363.0,4100.0
2012-08-06 14:20:00,363.05,363.2,362.88,362.88,3400.0,363.05,363.2,362.88,362.88,3400.0
2012-08-06 14:25:00,362.85,362.94,362.65,362.87,6200.0,362.85,362.94,362.65,362.87,6200.0
2012-08-06 14:30:00,362.97,362.97,362.35,362.5,3500.0,362.97,362.97,362.35,362.5,3500.0
2012-08-06 14:35:00,362.45,362.9,362.41,362.52,4300.0,362.45,362.9,362.41,362.52,4300.0
2012-08-06 14:40:00,362.56,362.82,362.56,362.81,2300.0,362.56,362.82,362.56,362.81,2300.0
2012-08-06 14:45:00,362.77,363.11,362.58,363.0,9000.0,362.77,363.11,362.58,363.0,9000.0
2012-08-06 14:50:00,362.73,363.02,362.45,362.79,5400.0,362.73,363.02,362.45,362.79,5400.0
2012-08-06 14:55:00,362.79,363.09,362.16,362.66,10300.0,362.79,363.09,362.16,362.66,10300.0
2012-08-06 15:00:00,362.65,362.93,362.58,362.83,7000.0,362.65,362.93,362.58,362.83,7000.0
2012-08-06 15:05:00,362.77,363.14,362.56,362.93,7400.0,362.77,363.14,362.56,362.93,7400.0
2012-08-06 15:10:00,362.94,363.23,362.56,362.59,3600.0,362.94,363.23,362.56,362.59,3600.0
2012-08-06 15:15:00,362.63,363.06,362.63,362.85,4800.0,362.63,363.06,362.63,362.85,4800.0
2012-08-06 15:20:00,362.67,362.97,362.54,362.68,7700.0,362.67,362.97,362.54,362.68,7700.0
2012-08-06 15:25:00,362.68,362.95,362.49,362.79,5900.0,362.68,362.95,362.49,362.79,5900.0
2012-08-06 15:30:00,362.78,362.85,362.55,362.69,8100.0,362.78,362.85,362.55,362.69,8100.0
2012-08-06 15:35:00,362.78,362.83,362.51,362.67,9900.0,362.78,362.83,362.51,362.67,9900.0
2012-08-06 15:40:00,362.61,362.75,362.06,362.27,7100.0,362.61,362.75,362.06,362.27,7100.0
2012-08-06 15:45:00,362.28,363.35,362.16,363.32,19500.0,362.28,363.35,362.16,363.32,19500.0
2012-08-06 15:50:00,363.32,363.67,362.8,363.15,10500.0,363.32,363.67,362.8,363.15,10500.0
2012-08-06 15:55:00,363.4,363.4,362.67,363.25,20500.0,363.4,363.4,362.67,363.25,20500.0
2012-08-07 09:30:00,364.94,369.28,364.94,366.86,14900.0,364.94,369.28,364.94,366.86,14900.0
2012-08-07 09:35:00,366.43,366.83,360.88,361.11,11300.0,366.43,366.83,360.88,361.11,11300.0
2012-08-07 09:40:00,361.51,361.54,360.32,360.82,13900.0,361.51,361.54,360.32,360.82,13900.0
2012-08-07 09:45:00,360.83,362.22,360.65,362.03,20700.0,360.83,362.22,360.65,362.03,20700.0
2012-08-07 09:50:00,362.11,363.07,362.07,362.71,15200.0,362.11,363.07,362.07,362.71,15200.0
2012-08-07 09:55:00,362.78,363.06,361.34,361.94,20300.0,362.78,363.06,361.34,361.94,20300.0
2012-08-07 10:00:00,362.16,362.5,361.86,361.93,6000.0,362.16,362.5,361.86,361.93,6000.0
2012-08-07 10:05:00,362.18,362.7,361.94,362.52,6700.0,362.18,362.7,361.94,362.52,6700.0
2012-08-07 10:10:00,362.86,364.96,362.62,364.15,18300.0,362.86,364.96,362.62,364.15,18300.0
2012-08-07 10:15:00,364.4,364.4,362.53,362.53,23800.0,364.4,364.4,362.53,362.53,23800.0
2012-08-07 10:20:00,362.64,363.63,362.54,362.7,12700.0,362.64,363.63,362.54,362.7,12700.0
2012-08-07 10:25:00,362.71,363.94,362.71,363.65,4500.0,362.71,363.94,362.71,363.65,4500.0
2012-08-07 10:30:00,363.93,363.93,362.49,362.5,12000.0,363.93,363.93,362.49,362.5,12000.0
2012-08-07 10:35:00,362.65,363.14,361.97,363.14,14700.0,362.65,363.14,361.97,363.14,14700.0
2012-08-07 10:40:00,363.77,364.0,363.34,363.72,8500.0,363.77,364.0,363.34,363.72,8500.0
2012-08-07 10:45:00,363.47,363.63,362.95,363.26,6400.0,363.47,363.63,362.95,363.26,6400.0
2012-08-07 10:50:00,363.26,363.57,362.72,363.24,3500.0,363.26,363.57,362.72,363.24,3500.0
2012-08-07 10:55:00,363.14,363.14,362.02,362.09,8800.0,363.14,363.14,362.02,362.09,8800.0
2012-08-07 11:00:00,362.26,362.88,362.26,362.48,5700.0,362.26,362.88,362.26,362.48,5700.0
2012-08-07 11:05:00,362.41,363.27,362.38,363.16,6700.0,362.41,363.27,362.38,363.16,6700.0
2012-08-07 11:10:00,363.41,363.85,362.82,363.25,4100.0,363.41,363.85,362.82,363.25,4100.0
2012-08-07 11:15:00,363.2,363.25,362.15,362.53,3800.0,363.2,363.25,362.15,362.53,3800.0
2012-08-07 11:20:00,362.5,363.14,362.42,362.95,5200.0,362.5,363.14,362.42,362.95,5200.0
2012-08-07 11:25:00,362.85,363.05,362.54,362.67,7900.0,362.85,363.05,362.54,362.67,7900.0
2012-08-07 11:30:00,362.77,362.89,362.32,362.89,3800.0,362.77,362.89,362.32,362.89,3800.0
2012-08-07 11:35:00,362.89,363.15,362.74,363.15,4600.0,362.89,363.15,362.74,363.15,4600.0
2012-08-07 11:40:00,363.06,364.5,363.06,364.06,8600.0,363.06,364.5,363.06,364.06,8600.0
2012-08-07 11:45:00,364.2,364.71,363.74,363.74,3800.0,364.2,364.71,363.74,363.74,3800.0
2012-08-07 11:50:00,363.75,363.95,363.39,363.5,3600.0,363.75,363.95,363.39,363.5,3600.0
2012-08-07 11:55:00,363.32,363.75,363.28,363.45,7300.0,363.32,363.75,363.28,363.45,7300.0
2012-08-07 12:00:00,363.44,363.44,363.19,363.38,1800.0,363.44,363.44,363.19,363.38,1800.0
2012-08-07 12:05:00,363.26,363.66,363.1,363.55,3400.0,363.26,363.66,363.1,363.55,3400.0
2012-08-07 12:10:00,363.57,363.64,362.77,363.0,7400.0,363.57,363.64,362.77,363.0,7400.0
2012-08-07 12:15:00,363.47,363.47,363.47,363.47,200.0,363.47,363.47,363.47,363.47,200.0
2012-08-07 12:20:00,363.44,363.61,362.9,363.08,1900.0,363.44,363.61,362.9,363.08,1900.0
2012-08-07 12:25:00,363.17,363.53,362.97,363.48,9000.0,363.17,363.53,362.97,363.48,9000.0
2012-08-07 12:30:00,363.5,363.53,363.19,363.29,5000.0,363.5,363.53,363.19,363.29,5000.0
2012-08-07 12:35:00,363.32,363.58,363.1,363.49,7500.0,363.32,363.58,363.1,363.49,7500.0
2012-08-07 12:40:00,363.25,363.39,362.97,363.16,7300.0,363.25,363.39,362.97,363.16,7300.0
2012-08-07 12:45:00,363.11,363.35,362.92,363.15,4200.0,363.11,363.35,362.92,363.15,4200.0
2012-08-07 12:50:00,362.95,363.21,362.81,362.99,3200.0,362.95,363.21,362.81,362.99,3200.0
2012-08-07 12:55:00,363.0,363.06,362.5,362.68,5100.0,363.0,363.06,362.5,362.68,5100.0
2012-08-07 13:00:00,362.84,363.22,362.84,362.91,2500.0,362.84,363.22,362.84,362.91,2500.0
2012-08-07 13:05:00,363.0,363.0,362.24,362.3,5100.0,363.0,363.0,362.24,362.3,5100.0
2012-08-07 13:10:00,362.6,363.29,362.6,363.1,2300.0,362.6,363.29,362.6,363.1,2300.0
2012-08-07 13:15:00,362.72,362.75,362.35,362.75,4200.0,362.72,362.75,362.35,362.75,4200.0
2012-08-07 13:20:00,363.23,363.28,362.88,363.17,3100.0,363.23,363.28,362.88,363.17,3100.0
2012-08-07 13:25:00,363.15,363.15,362.65,363.0,2900.0,363.15,363.15,362.65,363.0,2900.0
2012-08-07 13:30:00,362.78,363.51,362.78,363.38,2400.0,362.78,363.51,362.78,363.38,2400.0
2012-08-07 13:35:00,363.02,363.5,362.89,362.89,7300.0,363.02,363.5,362.89,362.89,7300.0
2012-08-07 13:40:00,362.68,363.45,362.68,363.45,1200.0,362.68,363.45,362.68,363.45,1200.0
2012-08-07 13:45:00,363.45,364.28,363.16,363.85,5600.0,363.45,364.28,363.16,363.85,5600.0
2012-08-07 13:50:00,363.85,364.45,363.85,364.13,4100.0,363.85,364.45,363.85,364.13,4100.0
2012-08-07 13:55:00,364.33,364.93,364.16,364.91,2900.0,364.33,364.93,364.16,364.91,2900.0
2012-08-07 14:00:00,364.9,365.36,364.62,364.98,3500.0,364.9,365.36,364.62,364.98,3500.0
2012-08-07 14:05:00,364.98,365.13,364.49,364.86,3100.0,364.98,365.13,364.49,364.86,3100.0
2012-08-07 14:10:00,365.13,365.68,364.54,364.95,8600.0,365.13,365.68,364.54,364.95,8600.0
2012-08-07 14:15:00,364.76,365.01,364.04,364.22,10000.0,364.76,365.01,364.04,364.22,10000.0
2012-08-07 14:20:00,363.9,365.03,363.88,364.58,3200.0,363.9,365.03,363.88,364.58,3200.0
2012-08-07 14:25:00,364.55,364.84,364.41,364.73,4800.0,364.55,364.84,364.41,364.73,4800.0
2012-08-07 14:30:00,364.56,364.92,364.28,364.52,6600.0,364.56,364.92,364.28,364.52,6600.0
2012-08-07 14:35:00,364.74,365.03,364.03,365.03,2900.0,364.74,365.03,364.03,365.03,2900.0
2012-08-07 14:40:00,365.04,365.05,364.65,364.82,1100.0,365.04,365.05,364.65,364.82,1100.0
2012-08-07 14:45:00,364.88,365.33,364.64,364.96,11900.0,364.88,365.33,364.64,364.96,11900.0
2012-08-07 14:50:00,365.07,365.07,364.1,364.87,7400.0,365.07,365.07,364.1,364.87,7400.0
2012-08-07 14:55:00,364.87,365.05,364.04,364.61,3000.0,364.87,365.05,364.04,364.61,3000.0
2012-08-07 15:00:00,364.44,365.05,363.98,364.5,5400.0,364.44,365.05,363.98,364.5,5400.0
2012-08-07 15:05:00,364.82,365.71,364.75,365.66,3000.0,364.82,365.71,364.75,365.66,3000.0
2012-08-07 15:10:00,365.49,365.7,365.13,365.53,2800.0,365.49,365.7,365.13,365.53,2800.0
2012-08-07 15:15:00,365.23,365.67,364.52,365.32,5600.0,365.23,365.67,364.52,365.32,5600.0
2012-08-07 15:20:00,365.09,365.88,364.65,365.5,8500.0,365.09,365.88,364.65,365.5,8500.0
2012-08-07 15:25:00,365.49,367.31,365.42,367.07,16400.0,365.49,367.31,365.42,367.07,16400.0
2012-08-07 15:30:00,366.85,367.98,366.53,367.98,22100.0,366.85,367.98,366.53,367.98,22100.0
2012-08-07 15:35:00,367.28,368.0,366.79,367.57,11700.0,367.28,368.0,366.79,367.57,11700.0
2012-08-07 15:40:00,367.57,367.93,367.04,367.5,10100.0,367.57,367.93,367.04,367.5,10100.0
2012-08-07 15:45:00,367.54,368.24,366.73,368.0,18000.0,367.54,368.24,366.73,368.0,18000.0
2012-08-07 15:50:00,368.0,368.0,366.06,366.12,21400.0,368.0,368.0,366.06,366.12,21400.0
2012-08-07 15:55:00,366.13,367.48,365.85,367.47,28000.0,366.13,367.48,365.85,367.47,28000.0
2012-08-08 09:30:00,365.07,366.15,362.48,364.09,7700.0,365.07,366.15,362.48,364.09,7700.0
2012-08-08 09:35:00,364.44,365.91,364.09,365.3,7600.0,364.44,365.91,364.09,365.3,7600.0
2012-08-08 09:40:00,365.25,367.0,364.84,365.59,7900.0,365.25,367.0,364.84,365.59,7900.0
2012-08-08 09:45:00,365.55,365.89,364.77,365.12,9900.0,365.55,365.89,364.77,365.12,9900.0
2012-08-08 09:50:00,365.0,365.79,364.55,364.96,7800.0,365.0,365.79,364.55,364.96,7800.0
2012-08-08 09:55:00,365.63,367.06,364.75,366.53,12200.0,365.63,367.06,364.75,366.53,12200.0
2012-08-08 10:00:00,366.51,367.29,366.3,367.26,4800.0,366.51,367.29,366.3,367.26,4800.0
2012-08-08 10:05:00,366.89,367.46,366.56,366.63,5900.0,366.89,367.46,366.56,366.63,5900.0
2012-08-08 10:10:00,366.62,367.98,366.4,367.55,8800.0,366.62,367.98,366.4,367.55,8800.0
2012-08-08 10:15:00,367.98,368.0,367.08,367.74,10800.0,367.98,368.0,367.08,367.74,10800.0
2012-08-08 10:20:00,368.31,368.52,367.44,367.44,14400.0,368.31,368.52,367.44,367.44,14400.0
2012-08-08 10:25:00,367.74,367.74,366.46,367.44,9400.0,367.74,367.74,366.46,367.44,9400.0
2012-08-08 10:30:00,367.4,367.4,364.78,364.78,9900.0,367.4,367.4,364.78,364.78,9900.0
2012-08-08 10:35:00,364.61,365.67,364.61,364.96,9000.0,364.61,365.67,364.61,364.96,9000.0
2012-08-08 10:40:00,365.11,365.58,364.99,365.57,2200.0,365.11,365.58,364.99,365.57,2200.0
2012-08-08 10:45:00,364.92,365.27,364.66,365.12,3400.0,364.92,365.27,364.66,365.12,3400.0
2012-08-08 10:50:00,364.7,364.9,363.73,363.76,3400.0,364.7,364.9,363.73,363.76,3400.0
2012-08-08 10:55:00,363.75,364.44,363.01,364.36,8600.0,363.75,364.44,363.01,364.36,8600.0
2012-08-08 11:00:00,364.23,365.35,363.52,364.04,4600.0,364.23,365.35,363.52,364.04,4600.0
2012-08-08 11:05:00,363.55,364.03,362.97,363.02,4000.0,363.55,364.03,362.97,363.02,4000.0
2012-08-08 11:10:00,363.28,364.2,363.28,363.55,8400.0,363.28,364.2,363.28,363.55,8400.0
2012-08-08 11:15:00,363.48,363.76,362.55,363.42,14500.0,363.48,363.76,362.55,363.42,14500.0
2012-08-08 11:20:00,363.08,363.4,362.99,363.4,3600.0,363.08,363.4,362.99,363.4,3600.0
2012-08-08 11:25:00,363.2,364.01,363.2,363.7,3800.0,363.2,364.01,363.2,363.7,3800.0
2012-08-08 11:30:00,363.73,364.38,363.73,363.99,2700.0,363.73,364.38,363.73,363.99,2700.0
2012-08-08 11:35:00,363.99,365.39,363.98,365.0,12700.0,363.99,365.39,363.98,365.0,12700.0
2012-08-08 11:40:00,365.03,365.2,364.29,364.33,5700.0,365.03,365.2,364.29,364.33,5700.0
2012-08-08 11:45:00,364.4,365.06,363.69,363.69,3700.0,364.4,365.06,363.69,363.69,3700.0
2012-08-08 11:50:00,363.53,364.84,363.53,364.36,7900.0,363.53,364.84,363.53,364.36,7900.0
2012-08-08 11:55:00,364.45,364.63,363.17,363.32,7900.0,364.45,364.63,363.17,363.32,7900.0
2012-08-08 12:00:00,363.49,364.32,363.35,364.1,6800.0,363.49,364.32,363.35,364.1,6800.0
2012-08-08 12:05:00,364.27,364.27,362.85,362.85,2200.0,364.27,364.27,362.85,362.85,2200.0
2012-08-08 12:10:00,362.87,363.98,362.82,362.82,8500.0,362.87,363.98,362.82,362.82,8500.0
2012-08-08 12:15:00,362.82,363.3,362.55,363.05,10400.0,362.82,363.3,362.55,363.05,10400.0
2012-08-08 12:20:00,363.4,363.41,362.93,363.13,2600.0,363.4,363.41,362.93,363.13,2600.0
2012-08-08 12:25:00,363.14,363.14,362.25,362.28,2000.0,363.14,363.14,362.25,362.28,2000.0
2012-08-08 12:30:00,362.66,363.3,362.6,363.07,7500.0,362.66,363.3,362.6,363.07,7500.0
2012-08-08 12:35:00,363.0,363.27,363.0,363.19,1600.0,363.0,363.27,363.0,363.19,1600.0
2012-08-08 12:40:00,363.06,363.72,362.89,363.06,4000.0,363.06,363.72,362.89,363.06,4000.0
2012-08-08 12:45:00,363.06,363.74,363.03,363.29,1800.0,363.06,363.74,363.03,363.29,1800.0
2012-08-08 12:50:00,363.3,363.43,362.76,362.77,2900.0,363.3,363.43,362.76,362.77,2900.0
2012-08-08 12:55:00,362.84,363.67,362.84,363.05,1800.0,362.84,363.67,362.84,363.05,1800.0
2012-08-08 13:00:00,363.59,363.59,363.0,363.09,1300.0,363.59,363.59,363.0,363.09,1300.0
2012-08-08 13:05:00,363.1,363.24,363.0,363.01,2100.0,363.1,363.24,363.0,363.01,2100.0
2012-08-08 13:10:00,363.01,363.39,362.74,363.24,3400.0,363.01,363.39,362.74,363.24,3400.0
2012-08-08 13:15:00,363.15,363.24,362.74,363.0,3100.0,363.15,363.24,362.74,363.0,3100.0
2012-08-08 13:20:00,363.3,363.89,363.3,363.64,1300.0,363.3,363.89,363.3,363.64,1300.0
2012-08-08 13:25:00,363.68,363.8,363.45,363.75,3400.0,363.68,363.8,363.45,363.75,3400.0
2012-08-08 13:30:00,363.46,364.28,363.46,364.28,3500.0,363.46,364.28,363.46,364.28,3500.0
2012-08-08 13:35:00,363.96,364.28,363.9,363.9,2200.0,363.96,364.28,363.9,363.9,2200.0
2012-08-08 13:40:00,363.77,363.86,363.55,363.8,4400.0,363.77,363.86,363.55,363.8,4400.0
2012-08-08 13:45:00,363.72,363.91,363.51,363.51,1600.0,363.72,363.91,363.51,363.51,1600.0
2012-08-08 13:50:00,363.57,364.18,363.55,364.05,3000.0,363.57,364.18,363.55,364.05,3000.0
2012-08-08 13:55:00,364.05,364.2,363.75,363.79,3900.0,364.05,364.2,363.75,363.79,3900.0
2012-08-08 14:00:00,364.11,364.15,363.87,364.04,2800.0,364.11,364.15,363.87,364.04,2800.0
2012-08-08 14:05:00,364.05,364.05,363.75,363.83,2100.0,364.05,364.05,363.75,363.83,2100.0
2012-08-08 14:10:00,363.82,363.82,363.35,363.35,2900.0,363.82,363.82,363.35,363.35,2900.0
2012-08-08 14:15:00,363.36,363.65,363.15,363.65,5100.0,363.36,363.65,363.15,363.65,5100.0
2012-08-08 14:20:00,363.63,363.63,363.21,363.21,2200.0,363.63,363.63,363.21,363.21,2200.0
2012-08-08 14:25:00,363.23,363.25,362.86,363.0,7000.0,363.23,363.25,362.86,363.0,7000.0
2012-08-08 14:30:00,363.21,363.49,363.11,363.34,1400.0,363.21,363.49,363.11,363.34,1400.0
2012-08-08 14:35:00,363.5,363.62,363.36,363.61,2900.0,363.5,363.62,363.36,363.61,2900.0
2012-08-08 14:40:00,363.49,363.78,363.49,363.58,3100.0,363.49,363.78,363.49,363.58,3100.0
2012-08-08 14:45:00,363.58,363.58,363.01,363.07,4400.0,363.58,363.58,363.01,363.07,4400.0
2012-08-08 14:50:00,363.07,363.34,363.01,363.02,4000.0,363.07,363.34,363.01,363.02,4000.0
2012-08-08 14:55:00,363.24,363.52,363.01,363.2,13400.0,363.24,363.52,363.01,363.2,13400.0
2012-08-08 15:00:00,363.23,363.23,362.92,362.94,3800.0,363.23,363.23,362.92,362.94,3800.0
2012-08-08 15:05:00,363.0,363.85,362.96,363.56,10900.0,363.0,363.85,362.96,363.56,10900.0
2012-08-08 15:10:00,363.16,363.61,363.14,363.47,4800.0,363.16,363.61,363.14,363.47,4800.0
2012-08-08 15:15:00,363.64,363.67,363.37,363.37,2900.0,363.64,363.67,363.37,363.37,2900.0
2012-08-08 15:20:00,363.37,363.86,363.19,363.61,8100.0,363.37,363.86,363.19,363.61,8100.0
2012-08-08 15:25:00,363.58,363.74,363.3,363.64,6000.0,363.58,363.74,363.3,363.64,6000.0
2012-08-08 15:30:00,363.65,363.78,363.4,363.5,7900.0,363.65,363.78,363.4,363.5,7900.0
2012-08-08 15:35:00,363.58,364.26,363.55,363.61,11800.0,363.58,364.26,363.55,363.61,11800.0
2012-08-08 15:40:00,363.71,363.76,363.38,363.38,11000.0,363.71,363.76,363.38,363.38,11000.0
2012-08-08 15:45:00,363.56,364.05,363.36,363.51,9500.0,363.56,364.05,363.36,363.51,9500.0
2012-08-08 15:50:00,363.53,363.82,363.12,363.65,12000.0,363.53,363.82,363.12,363.65,12000.0
2012-08-08 15:55:00,363.65,364.18,363.24,363.78,13600.0,363.65,364.18,363.24,363.78,13600.0
2012-08-09 09:30:00,357.29,360.0,356.99,357.97,27800.0,357.29,360.0,356.99,357.97,27800.0
2012-08-09 09:35:00,357.99,360.91,357.24,360.89,27000.0,357.99,360.91,357.24,360.89,27000.0
2012-08-09 09:40:00,360.84,363.35,360.56,361.67,12500.0,360.84,363.35,360.56,361.67,12500.0
2012-08-09 09:45:00,361.4,361.68,360.97,361.3,12200.0,361.4,361.68,360.97,361.3,12200.0
2012-08-09 09:50:00,361.14,361.35,360.4,361.16,7100.0,361.14,361.35,360.4,361.16,7100.0
2012-08-09 09:55:00,361.24,361.93,360.89,361.64,8100.0,361.24,361.93,360.89,361.64,8100.0
2012-08-09 10:00:00,361.34,362.0,360.9,361.12,4900.0,361.34,362.0,360.9,361.12,4900.0
2012-08-09 10:05:00,361.32,361.32,360.33,360.89,5700.0,361.32,361.32,360.33,360.89,5700.0
2012-08-09 10:10:00,360.99,361.1,359.9,360.0,11400.0,360.99,361.1,359.9,360.0,11400.0
2012-08-09 10:15:00,360.05,360.06,359.7,359.88,1800.0,360.05,360.06,359.7,359.88,1800.0
2012-08-09 10:20:00,359.96,360.5,359.76,360.32,5500.0,359.96,360.5,359.76,360.32,5500.0
2012-08-09 10:25:00,360.47,360.58,359.69,359.76,4600.0,360.47,360.58,359.69,359.76,4600.0
2012-08-09 10:30:00,359.95,360.4,359.78,360.4,2300.0,359.95,360.4,359.78,360.4,2300.0
2012-08-09 10:35:00,360.47,360.87,360.03,360.33,5300.0,360.47,360.87,360.03,360.33,5300.0
2012-08-09 10:40:00,360.61,361.23,359.87,360.02,10700.0,360.61,361.23,359.87,360.02,10700.0
2012-08-09 10:45:00,360.34,360.57,360.32,360.57,1000.0,360.34,360.57,360.32,360.57,1000.0
2012-08-09 10:50:00,360.99,360.99,360.36,360.59,5200.0,360.99,360.99,360.36,360.59,5200.0
2012-08-09 10:55:00,360.56,361.15,360.27,360.76,26800.0,360.56,361.15,360.27,360.76,26800.0
2012-08-09 11:00:00,360.8,361.11,360.08,360.54,6800.0,360.8,361.11,360.08,360.54,6800.0
2012-08-09 11:05:00,360.35,361.23,360.33,360.99,6000.0,360.35,361.23,360.33,360.99,6000.0
2012-08-09 11:10:00,361.14,361.33,360.78,361.19,14300.0,361.14,361.33,360.78,361.19,14300.0
2012-08-09 11:15:00,361.33,362.88,361.18,362.59,16000.0,361.33,362.88,361.18,362.59,16000.0
2012-08-09 11:20:00,362.39,362.67,362.35,362.37,1600.0,362.39,362.67,362.35,362.37,1600.0
2012-08-09 11:25:00,362.49,363.41,362.21,363.41,2000.0,362.49,363.41,362.21,363.41,2000.0
2012-08-09 11:30:00,363.17,363.47,362.73,363.1,13900.0,363.17,363.47,362.73,363.1,13900.0
2012-08-09 11:35:00,363.08,363.32,362.78,363.06,5500.0,363.08,363.32,362.78,363.06,5500.0
2012-08-09 11:40:00,363.06,363.15,362.65,362.74,8100.0,363.06,363.15,362.65,362.74,8100.0
2012-08-09 11:45:00,362.8,362.8,362.0,362.29,11900.0,362.8,362.8,362.0,362.29,11900.0
2012-08-09 11:50:00,362.3,362.38,361.9,361.9,3100.0,362.3,362.38,361.9,361.9,3100.0
2012-08-09 11:55:00,362.37,362.41,361.55,362.21,19500.0,362.37,362.41,361.55,362.21,19500.0
2012-08-09 12:00:00,362.11,362.13,361.8,362.13,5400.0,362.11,362.13,361.8,362.13,5400.0
2012-08-09 12:05:00,362.13,362.37,361.98,362.04,9000.0,362.13,362.37,361.98,362.04,9000.0
2012-08-09 12:10:00,362.25,362.76,362.07,362.76,2200.0,362.25,362.76,362.07,362.76,2200.0
2012-08-09 12:15:00,362.69,362.97,362.61,362.86,2700.0,362.69,362.97,362.61,362.86,2700.0
2012-08-09 12:20:00,362.83,362.88,362.58,362.82,2900.0,362.83,362.88,362.58,362.82,2900.0
2012-08-09 12:25:00,362.79,362.85,362.62,362.65,1600.0,362.79,362.85,362.62,362.65,1600.0
2012-08-09 12:30:00,362.64,362.96,362.47,362.88,3000.0,362.64,362.96,362.47,362.88,3000.0
2012-08-09 12:35:00,362.87,362.98,362.72,362.86,2100.0,362.87,362.98,362.72,362.86,2100.0
2012-08-09 12:40:00,362.72,363.25,362.72,363.13,1700.0,362.72,363.25,362.72,363.13,1700.0
2012-08-09 12:45:00,363.26,363.36,363.01,363.01,3600.0,363.26,363.36,363.01,363.01,3600.0
2012-08-09 12:50:00,362.97,363.3,362.9,362.9,1500.0,362.97,363.3,362.9,362.9,1500.0
2012-08-09 12:55:00,363.21,363.37,363.14,363.37,2100.0,363.21,363.37,363.14,363.37,2100.0
2012-08-09 13:00:00,363.34,363.63,363.34,363.63,2100.0,363.34,363.63,363.34,363.63,2100.0
2012-08-09 13:05:00,363.73,364.19,363.6,364.12,3100.0,363.73,364.19,363.6,364.12,3100.0
2012-08-09 13:10:00,364.21,364.21,363.64,364.03,6600.0,364.21,364.21,363.64,364.03,6600.0
2012-08-09 13:15:00,364.07,364.27,363.8,364.27,4400.0,364.07,364.27,363.8,364.27,4400.0
2012-08-09 13:20:00,364.34,364.65,364.03,364.63,5100.0,364.34,364.65,364.03,364.63,5100.0
2012-08-09 13:25:00,364.58,364.88,364.42,364.51,14700.0,364.58,364.88,364.42,364.51,14700.0
2012-08-09 13:30:00,364.59,364.59,364.02,364.08,4000.0,364.59,364.59,364.02,364.08,4000.0
2012-08-09 13:35:00,364.09,364.09,363.78,364.04,1500.0,364.09,364.09,363.78,364.04,1500.0
2012-08-09 13:40:00,363.85,363.94,363.67,363.8,600.0,363.85,363.94,363.67,363.8,600.0
2012-08-09 13:45:00,363.9,364.21,363.88,364.2,5100.0,363.9,364.21,363.88,364.2,5100.0
2012-08-09 13:50:00,364.07,364.49,364.07,364.47,3400.0,364.07,364.49,364.07,364.47,3400.0
2012-08-09 13:55:00,364.5,365.0,364.35,364.81,6000.0,364.5,365.0,364.35,364.81,6000.0
2012-08-09 14:00:00,365.15,365.15,364.39,364.5,16600.0,365.15,365.15,364.39,364.5,16600.0
2012-08-09 14:05:00,364.87,365.05,364.63,364.74,4800.0,364.87,365.05,364.63,364.74,4800.0
2012-08-09 14:10:00,364.96,365.04,364.5,364.57,3700.0,364.96,365.04,364.5,364.57,3700.0
2012-08-09 14:15:00,364.59,364.59,364.17,364.24,2400.0,364.59,364.59,364.17,364.24,2400.0
2012-08-09 14:20:00,364.28,364.67,364.28,364.54,2300.0,364.28,364.67,364.28,364.54,2300.0
2012-08-09 14:25:00,364.46,364.79,364.46,364.61,4600.0,364.46,364.79,364.46,364.61,4600.0
2012-08-09 14:30:00,364.68,364.73,364.53,364.65,1800.0,364.68,364.73,364.53,364.65,1800.0
2012-08-09 14:35:00,364.9,365.01,364.7,364.74,4400.0,364.9,365.01,364.7,364.74,4400.0
2012-08-09 14:40:00,364.74,364.91,364.6,364.6,1900.0,364.74,364.91,364.6,364.6,1900.0
2012-08-09 14:45:00,364.73,364.97,364.51,364.72,7600.0,364.73,364.97,364.51,364.72,7600.0
2012-08-09 14:50:00,364.73,364.9,364.28,364.36,6400.0,364.73,364.9,364.28,364.36,6400.0
2012-08-09 14:55:00,364.36,364.7,364.23,364.64,3300.0,364.36,364.7,364.23,364.64,3300.0
2012-08-09 15:00:00,364.43,364.56,364.07,364.14,12300.0,364.43,364.56,364.07,364.14,12300.0
2012-08-09 15:05:00,364.18,364.29,363.75,364.0,10000.0,364.18,364.29,363.75,364.0,10000.0
2012-08-09 15:10:00,364.18,364.18,363.65,363.89,5900.0,364.18,364.18,363.65,363.89,5900.0
2012-08-09 15:15:00,363.92,363.92,363.25,363.5,10500.0,363.92,363.92,363.25,363.5,10500.0
2012-08-09 15:20:00,363.59,363.85,363.51,363.73,3500.0,363.59,363.85,363.51,363.73,3500.0
2012-08-09 15:25:00,363.85,363.96,363.22,363.92,4800.0,363.85,363.96,363.22,363.92,4800.0
2012-08-09 15:30:00,363.87,364.02,363.64,363.65,10800.0,363.87,364.02,363.64,363.65,10800.0
2012-08-09 15:35:00,363.35,363.63,363.27,363.51,2900.0,363.35,363.63,363.27,363.51,2900.0
2012-08-09 15:40:00,363.33,363.63,363.19,363.39,8300.0,363.33,363.63,363.19,363.39,8300.0
2012-08-09 15:45:00,363.39,363.43,362.94,363.0,7100.0,363.39,363.43,362.94,363.0,7100.0
2012-08-09 15:50:00,363.02,363.32,362.36,362.86,6000.0,363.02,363.32,362.36,362.86,6000.0
2012-08-09 15:55:00,362.87,363.12,362.57,362.75,9800.0,362.87,363.12,362.57,362.75,9800.0
2012-08-10 09:30:00,363.37,364.14,361.78,363.82,4600.0,363.37,364.14,361.78,363.82,4600.0
2012-08-10 09:35:00,363.2,363.2,362.23,362.23,600.0,363.2,363.2,362.23,362.23,600.0
2012-08-10 09:40:00,362.2,362.52,361.35,361.35,5100.0,362.2,362.52,361.35,361.35,5100.0
2012-08-10 09:45:00,361.27,361.44,359.89,359.89,2500.0,361.27,361.44,359.89,359.89,2500.0
2012-08-10 09:50:00,360.3,361.4,360.24,360.31,15300.0,360.3,361.4,360.24,360.31,15300.0
2012-08-10 09:55:00,360.49,360.49,359.31,360.43,8200.0,360.49,360.49,359.31,360.43,8200.0
2012-08-10 10:00:00,359.96,360.41,358.36,358.51,14300.0,359.96,360.41,358.36,358.51,14300.0
2012-08-10 10:05:00,358.51,358.51,357.59,358.11,8900.0,358.51,358.51,357.59,358.11,8900.0
2012-08-10 10:10:00,358.02,358.77,357.59,358.11,18100.0,358.02,358.77,357.59,358.11,18100.0
2012-08-10 10:15:00,358.18,358.48,357.79,358.44,6000.0,358.18,358.48,357.79,358.44,6000.0
2012-08-10 10:20:00,358.15,358.86,358.09,358.23,6000.0,358.15,358.86,358.09,358.23,6000.0
2012-08-10 10:25:00,358.48,358.76,358.17,358.17,6000.0,358.48,358.76,358.17,358.17,6000.0
2012-08-10 10:30:00,358.34,358.7,358.22,358.48,6500.0,358.34,358.7,358.22,358.48,6500.0
2012-08-10 10:35:00,358.47,359.22,358.31,359.05,8700.0,358.47,359.22,358.31,359.05,8700.0
2012-08-10 10:40:00,359.24,359.37,358.97,359.12,3600.0,359.24,359.37,358.97,359.12,3600.0
2012-08-10 10:45:00,359.08,359.34,358.59,358.59,6500.0,359.08,359.34,358.59,358.59,6500.0
2012-08-10 10:50:00,358.47,358.56,358.13,358.15,5600.0,358.47,358.56,358.13,358.15,5600.0
2012-08-10 10:55:00,358.4,358.4,357.03,357.15,9000.0,358.4,358.4,357.03,357.15,9000.0
2012-08-10 11:00:00,357.42,357.59,356.62,356.62,6500.0,357.42,357.59,356.62,356.62,6500.0
2012-08-10 11:05:00,356.62,357.09,356.21,356.24,11800.0,356.62,357.09,356.21,356.24,11800.0
2012-08-10 11:10:00,356.03,356.4,355.99,356.09,5100.0,356.03,356.4,355.99,356.09,5100.0
2012-08-10 11:15:00,356.08,356.31,356.03,356.11,1300.0,356.08,356.31,356.03,356.11,1300.0
2012-08-10 11:20:00,356.36,356.37,355.3,355.7,12000.0,356.36,356.37,355.3,355.7,12000.0
2012-08-10 11:25:00,355.61,356.48,355.61,356.19,4900.0,355.61,356.48,355.61,356.19,4900.0
2012-08-10 11:30:00,356.39,356.6,355.87,356.0,3200.0,356.39,356.6,355.87,356.0,3200.0
2012-08-10 11:35:00,356.12,356.47,355.87,356.05,2100.0,356.12,356.47,355.87,356.05,2100.0
2012-08-10 11:40:00,356.05,356.4,355.9,356.22,3400.0,356.05,356.4,355.9,356.22,3400.0
2012-08-10 11:45:00,356.12,357.04,356.12,356.27,19600.0,356.12,357.04,356.12,356.27,19600.0
2012-08-10 11:50:00,356.25,356.72,356.25,356.35,2400.0,356.25,356.72,356.25,356.35,2400.0
2012-08-10 11:55:00,356.42,356.62,356.3,356.32,3900.0,356.42,356.62,356.3,356.32,3900.0
2012-08-10 12:00:00,356.61,356.64,356.17,356.44,5900.0,356.61,356.64,356.17,356.44,5900.0
2012-08-10 12:05:00,356.39,356.39,356.3,356.3,400.0,356.39,356.39,356.3,356.3,400.0
2012-08-10 12:10:00,356.52,356.65,356.16,356.33,3900.0,356.52,356.65,356.16,356.33,3900.0
2012-08-10 12:15:00,356.13,356.42,355.94,356.32,1900.0,356.13,356.42,355.94,356.32,1900.0
2012-08-10 12:20:00,356.03,356.4,356.0,356.22,1400.0,356.03,356.4,356.0,356.22,1400.0
2012-08-10 12:25:00,356.2,356.26,355.86,355.87,6100.0,356.2,356.26,355.86,355.87,6100.0
2012-08-10 12:30:00,356.0,356.0,355.72,355.79,3100.0,356.0,356.0,355.72,355.79,3100.0
2012-08-10 12:35:00,355.83,356.01,355.45,355.45,6800.0,355.83,356.01,355.45,355.45,6800.0
2012-08-10 12:40:00,355.43,355.78,355.42,355.78,1400.0,355.43,355.78,355.42,355.78,1400.0
2012-08-10 12:45:00,355.54,355.8,355.19,355.19,9600.0,355.54,355.8,355.19,355.19,9600.0
2012-08-10 12:50:00,355.2,355.21,354.88,355.09,7100.0,355.2,355.21,354.88,355.09,7100.0
2012-08-10 12:55:00,355.08,355.17,354.92,355.09,1300.0,355.08,355.17,354.92,355.09,1300.0
2012-08-10 13:00:00,355.42,355.57,355.24,355.49,2500.0,355.42,355.57,355.24,355.49,2500.0
2012-08-10 13:05:00,355.49,355.5,354.74,354.9,5300.0,355.49,355.5,354.74,354.9,5300.0
2012-08-10 13:10:00,354.91,355.15,354.91,355.03,1300.0,354.91,355.15,354.91,355.03,1300.0
2012-08-10 13:15:00,355.14,355.32,355.14,355.32,600.0,355.14,355.32,355.14,355.32,600.0
2012-08-10 13:20:00,355.47,355.81,355.35,355.49,3700.0,355.47,355.81,355.35,355.49,3700.0
2012-08-10 13:25:00,355.74,356.0,355.22,355.22,4100.0,355.74,356.0,355.22,355.22,4100.0
2012-08-10 13:30:00,355.74,356.06,355.5,355.54,4700.0,355.74,356.06,355.5,355.54,4700.0
2012-08-10 13:35:00,355.85,356.25,355.84,356.13,3100.0,355.85,356.25,355.84,356.13,3100.0
2012-08-10 13:40:00,356.27,356.38,356.27,356.38,800.0,356.27,356.38,356.27,356.38,800.0
2012-08-10 13:45:00,356.35,356.47,356.13,356.38,2600.0,356.35,356.47,356.13,356.38,2600.0
2012-08-10 13:50:00,356.3,356.58,355.84,356.56,4200.0,356.3,356.58,355.84,356.56,4200.0
2012-08-10 13:55:00,356.56,356.99,356.46,356.54,3200.0,356.56,356.99,356.46,356.54,3200.0
2012-08-10 14:00:00,356.65,357.08,356.63,356.63,3200.0,356.65,357.08,356.63,356.63,3200.0
2012-08-10 14:05:00,356.71,356.71,355.91,356.15,6300.0,356.71,356.71,355.91,356.15,6300.0
2012-08-10 14:10:00,356.11,356.74,356.04,356.72,6200.0,356.11,356.74,356.04,356.72,6200.0
2012-08-10 14:15:00,356.72,357.19,356.44,357.19,5000.0,356.72,357.19,356.44,357.19,5000.0
2012-08-10 14:20:00,357.18,357.56,357.16,357.56,3100.0,357.18,357.56,357.16,357.56,3100.0
2012-08-10 14:25:00,357.65,357.73,357.4,357.55,4700.0,357.65,357.73,357.4,357.55,4700.0
2012-08-10 14:30:00,357.86,358.33,357.83,358.33,3500.0,357.86,358.33,357.83,358.33,3500.0
2012-08-10 14:35:00,358.29,358.44,357.54,357.74,4600.0,358.29,358.44,357.54,357.74,4600.0
2012-08-10 14:40:00,357.52,358.14,357.52,357.67,3800.0,357.52,358.14,357.52,357.67,3800.0
2012-08-10 14:45:00,357.62,358.0,357.62,357.96,4100.0,357.62,358.0,357.62,357.96,4100.0
2012-08-10 14:50:00,357.96,358.34,357.74,358.02,10000.0,357.96,358.34,357.74,358.02,10000.0
2012-08-10 14:55:00,357.98,358.01,357.63,357.66,2200.0,357.98,358.01,357.63,357.66,2200.0
2012-08-10 15:00:00,357.68,357.76,357.41,357.49,5000.0,357.68,357.76,357.41,357.49,5000.0
2012-08-10 15:05:00,357.54,358.0,357.5,357.94,3000.0,357.54,358.0,357.5,357.94,3000.0
2012-08-10 15:10:00,358.0,358.18,357.8,358.06,2800.0,358.0,358.18,357.8,358.06,2800.0
2012-08-10 15:15:00,358.06,358.07,357.76,357.82,4200.0,358.06,358.07,357.76,357.82,4200.0
2012-08-10 15:20:00,358.01,358.27,357.82,358.11,7200.0,358.01,358.27,357.82,358.11,7200.0
2012-08-10 15:25:00,358.11,358.51,357.99,358.32,8900.0,358.11,358.51,357.99,358.32,8900.0
2012-08-10 15:30:00,358.45,359.08,358.26,358.6,15400.0,358.45,359.08,358.26,358.6,15400.0
2012-08-10 15:35:00,358.66,358.94,358.45,358.54,5700.0,358.66,358.94,358.45,358.54,5700.0
2012-08-10 15:40:00,358.68,359.58,358.54,359.58,10100.0,358.68,359.58,358.54,359.58,10100.0
2012-08-10 15:45:00,359.33,359.64,358.91,359.6,18400.0,359.33,359.64,358.91,359.6,18400.0
2012-08-10 15:50:00,359.5,359.84,358.64,359.33,20800.0,359.5,359.84,358.64,359.33,20800.0
2012-08-10 15:55:00,359.56,359.73,359.06,359.5,10600.0,359.56,359.73,359.06,359.5,10600.0
2012-08-13 09:30:00,358.62,359.21,357.07,359.08,4200.0,358.62,359.21,357.07,359.08,4200.0
2012-08-13 09:35:00,358.78,359.78,357.7,358.9,10200.0,358.78,359.78,357.7,358.9,10200.0
2012-08-13 09:40:00,358.22,358.61,357.34,358.03,5600.0,358.22,358.61,357.34,358.03,5600.0
2012-08-13 09:45:00,358.01,358.01,356.39,356.53,5900.0,358.01,358.01,356.39,356.53,5900.0
2012-08-13 09:50:00,356.22,357.59,356.1,357.22,5600.0,356.22,357.59,356.1,357.22,5600.0
2012-08-13 09:55:00,357.13,357.38,356.29,356.51,4700.0,357.13,357.38,356.29,356.51,4700.0
2012-08-13 10:00:00,357.01,357.02,356.48,356.48,3700.0,357.01,357.02,356.48,356.48,3700.0
2012-08-13 10:05:00,356.43,357.45,356.28,357.09,12300.0,356.43,357.45,356.28,357.09,12300.0
2012-08-13 10:10:00,356.64,357.16,356.6,356.73,8400.0,356.64,357.16,356.6,356.73,8400.0
2012-08-13 10:15:00,356.61,356.62,356.19,356.19,3200.0,356.61,356.62,356.19,356.19,3200.0
2012-08-13 10:20:00,356.14,356.14,355.63,355.79,3700.0,356.14,356.14,355.63,355.79,3700.0
2012-08-13 10:25:00,355.63,356.19,355.04,355.04,11600.0,355.63,356.19,355.04,355.04,11600.0
2012-08-13 10:30:00,355.01,355.45,354.33,354.97,17200.0,355.01,355.45,354.33,354.97,17200.0
2012-08-13 10:35:00,354.84,355.01,354.53,354.53,5300.0,354.84,355.01,354.53,354.53,5300.0
2012-08-13 10:40:00,354.44,355.21,354.44,354.56,3800.0,354.44,355.21,354.44,354.56,3800.0
2012-08-13 10:45:00,354.55,355.0,354.44,354.96,6000.0,354.55,355.0,354.44,354.96,6000.0
2012-08-13 10:50:00,354.81,355.34,354.44,354.73,4700.0,354.81,355.34,354.44,354.73,4700.0
2012-08-13 10:55:00,354.7,354.98,354.5,354.71,5400.0,354.7,354.98,354.5,354.71,5400.0
2012-08-13 11:00:00,354.67,354.83,353.58,353.75,13900.0,354.67,354.83,353.58,353.75,13900.0
2012-08-13 11:05:00,354.0,354.29,353.62,353.79,13700.0,354.0,354.29,353.62,353.79,13700.0
2012-08-13 11:10:00,354.06,354.23,353.61,354.08,15300.0,354.06,354.23,353.61,354.08,15300.0
2012-08-13 11:15:00,353.97,354.27,353.49,353.51,14600.0,353.97,354.27,353.49,353.51,14600.0
2012-08-13 11:20:00,353.61,354.2,353.51,353.83,9300.0,353.61,354.2,353.51,353.83,9300.0
2012-08-13 11:25:00,353.82,354.28,353.72,353.89,36500.0,353.82,354.28,353.72,353.89,36500.0
2012-08-13 11:30:00,353.89,354.92,353.88,354.92,5900.0,353.89,354.92,353.88,354.92,5900.0
2012-08-13 11:35:00,354.76,355.62,354.76,355.2,7000.0,354.76,355.62,354.76,355.2,7000.0
2012-08-13 11:40:00,355.01,355.57,354.96,355.48,4000.0,355.01,355.57,354.96,355.48,4000.0
2012-08-13 11:45:00,355.52,355.66,354.73,355.66,7100.0,355.52,355.66,354.73,355.66,7100.0
2012-08-13 11:50:00,355.36,356.14,355.36,355.98,3200.0,355.36,356.14,355.36,355.98,3200.0
2012-08-13 11:55:00,356.03,356.05,355.79,355.96,2500.0,356.03,356.05,355.79,355.96,2500.0
2012-08-13 12:00:00,355.78,356.1,355.74,355.96,5000.0,355.78,356.1,355.74,355.96,5000.0
2012-08-13 12:05:00,356.01,357.23,355.98,356.88,6000.0,356.01,357.23,355.98,356.88,6000.0
2012-08-13 12:10:00,356.47,357.32,356.44,357.32,4200.0,356.47,357.32,356.44,357.32,4200.0
2012-08-13 12:15:00,357.04,357.47,357.04,357.27,4000.0,357.04,357.47,357.04,357.27,4000.0
2012-08-13 12:20:00,357.22,357.27,356.55,357.13,3700.0,357.22,357.27,356.55,357.13,3700.0
2012-08-13 12:25:00,357.43,357.6,356.7,356.98,6400.0,357.43,357.6,356.7,356.98,6400.0
2012-08-13 12:30:00,357.0,357.05,356.68,356.68,3000.0,357.0,357.05,356.68,356.68,3000.0
2012-08-13 12:35:00,356.63,356.85,355.92,356.0,6100.0,356.63,356.85,355.92,356.0,6100.0
2012-08-13 12:40:00,356.09,356.23,355.75,356.2,3200.0,356.09,356.23,355.75,356.2,3200.0
2012-08-13 12:45:00,356.27,356.28,355.95,355.95,2200.0,356.27,356.28,355.95,355.95,2200.0
2012-08-13 12:50:00,355.98,356.34,355.94,355.98,2200.0,355.98,356.34,355.94,355.98,2200.0
2012-08-13 12:55:00,356.18,356.28,356.18,356.28,200.0,356.18,356.28,356.18,356.28,200.0
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 13:05:00,355.76,355.76,355.76,355.76,0.0,355.76,355.76,355.76,355.76,0.0
2012-08-13 13:10:00,355.58,355.94,355.58,355.94,500.0,355.58,355.94,355.58,355.94,500.0
2012-08-13 13:15:00,355.69,355.8,355.09,355.22,4800.0,355.69,355.8,355.09,355.22,4800.0
2012-08-13 13:20:00,355.06,355.76,355.0,355.69,3500.0,355.06,355.76,355.0,355.69,3500.0
2012-08-13 13:25:00,355.97,356.43,355.97,356.43,1300.0,355.97,356.43,355.97,356.43,1300.0
2012-08-13 13:30:00,356.05,356.05,355.95,356.02,1700.0,356.05,356.05,355.95,356.02,1700.0
2012-08-13 13:35:00,355.81,356.39,355.81,356.17,1900.0,355.81,356.39,355.81,356.17,1900.0
2012-08-13 13:40:00,356.42,356.42,356.13,356.14,2500.0,356.42,356.42,356.13,356.14,2500.0
2012-08-13 13:45:00,356.14,356.27,356.05,356.19,1000.0,356.14,356.27,356.05,356.19,1000.0
2012-08-13 13:50:00,356.2,356.2,355.72,355.83,3400.0,356.2,356.2,355.72,355.83,3400.0
2012-08-13 13:55:00,355.9,355.9,355.6,355.73,2100.0,355.9,355.9,355.6,355.73,2100.0
2012-08-13 14:00:00,356.2,356.2,355.62,355.62,2900.0,356.2,356.2,355.62,355.62,2900.0
2012-08-13 14:05:00,355.6,355.73,355.56,355.72,2200.0,355.6,355.73,355.56,355.72,2200.0
2012-08-13 14:10:00,355.66,355.78,355.59,355.72,3000.0,355.66,355.78,355.59,355.72,3000.0
2012-08-13 14:15:00,355.86,356.0,355.68,355.86,1900.0,355.86,356.0,355.68,355.86,1900.0
2012-08-13 14:20:00,355.7,355.72,355.6,355.66,2300.0,355.7,355.72,355.6,355.66,2300.0
2012-08-13 14:25:00,355.65,356.04,355.42,355.67,4400.0,355.65,356.04,355.42,355.67,4400.0
2012-08-13 14:30:00,355.47,356.09,355.47,356.0,3100.0,355.47,356.09,355.47,356.0,3100.0
2012-08-13 14:35:00,355.84,356.01,355.6,355.86,2700.0,355.84,356.01,355.6,355.86,2700.0
2012-08-13 14:40:00,355.74,355.79,355.56,355.62,1000.0,355.74,355.79,355.56,355.62,1000.0
2012-08-13 14:45:00,355.61,355.65,355.32,355.32,5000.0,355.61,355.65,355.32,355.32,5000.0
2012-08-13 14:50:00,355.38,355.42,355.2,355.32,4800.0,355.38,355.42,355.2,355.32,4800.0
2012-08-13 14:55:00,355.48,355.49,355.23,355.45,2400.0,355.48,355.49,355.23,355.45,2400.0
2012-08-13 15:00:00,355.49,355.64,355.49,355.56,400.0,355.49,355.64,355.49,355.56,400.0
2012-08-13 15:05:00,355.64,355.95,355.6,355.95,8000.0,355.64,355.95,355.6,355.95,8000.0
2012-08-13 15:10:00,355.87,356.11,355.61,355.61,3600.0,355.87,356.11,355.61,355.61,3600.0
2012-08-13 15:15:00,355.46,355.78,355.21,355.43,3400.0,355.46,355.78,355.21,355.43,3400.0
2012-08-13 15:20:00,355.38,355.38,355.01,355.21,7100.0,355.38,355.38,355.01,355.21,7100.0
2012-08-13 15:25:00,355.24,355.27,354.9,355.07,7000.0,355.24,355.27,354.9,355.07,7000.0
2012-08-13 15:30:00,354.93,355.42,354.74,354.81,7600.0,354.93,355.42,354.74,354.81,7600.0
2012-08-13 15:35:00,354.91,355.18,354.71,354.72,10100.0,354.91,355.18,354.71,354.72,10100.0
2012-08-13 15:40:00,354.61,355.22,354.59,355.05,18100.0,354.61,355.22,354.59,355.05,18100.0
2012-08-13 15:45:00,355.05,355.47,354.84,355.0,14600.0,355.05,355.47,354.84,355.0,14600.0
2012-08-13 15:50:00,355.1,355.1,354.53,354.86,15400.0,355.1,355.1,354.53,354.86,15400.0
2012-08-13 15:55:00,354.86,355.46,354.8,355.31,23800.0,354.86,355.46,354.8,355.31,23800.0
2012-08-14 09:30:00,356.59,357.04,353.84,356.16,12000.0,356.59,357.04,353.84,356.16,12000.0
2012-08-14 09:35:00,355.6,357.87,354.93,357.7,7700.0,355.6,357.87,354.93,357.7,7700.0
2012-08-14 09:40:00,357.04,357.69,356.26,357.47,5600.0,357.04,357.69,356.26,357.47,5600.0
2012-08-14 09:45:00,357.46,358.6,357.12,358.45,12100.0,357.46,358.6,357.12,358.45,12100.0
2012-08-14 09:50:00,358.01,358.86,358.01,358.84,7400.0,358.01,358.86,358.01,358.84,7400.0
2012-08-14 09:55:00,358.88,359.59,358.09,358.38,6500.0,358.88,359.59,358.09,358.38,6500.0
2012-08-14 10:00:00,358.51,359.63,358.24,359.63,5200.0,358.51,359.63,358.24,359.63,5200.0
2012-08-14 10:05:00,359.51,359.51,358.33,358.89,11600.0,359.51,359.51,358.33,358.89,11600.0
2012-08-14 10:10:00,358.49,359.24,358.34,359.08,8000.0,358.49,359.24,358.34,359.08,8000.0
2012-08-14 10:15:00,359.08,359.22,358.64,358.98,18900.0,359.08,359.22,358.64,358.98,18900.0
2012-08-14 10:20:00,358.95,359.03,358.51,359.03,4100.0,358.95,359.03,358.51,359.03,4100.0
2012-08-14 10:25:00,358.95,359.05,358.57,358.57,7100.0,358.95,359.05,358.57,358.57,7100.0
2012-08-14 10:30:00,358.85,359.2,358.49,358.54,7300.0,358.85,359.2,358.49,358.54,7300.0
2012-08-14 10:35:00,358.59,359.0,358.35,358.73,2600.0,358.59,359.0,358.35,358.73,2600.0
2012-08-14 10:40:00,358.52,359.29,358.48,358.98,6600.0,358.52,359.29,358.48,358.98,6600.0
2012-08-14 10:45:00,358.89,359.04,358.89,359.04,1200.0,358.89,359.04,358.89,359.04,1200.0
2012-08-14 10:50:00,359.2,359.29,358.93,358.94,2400.0,359.2,359.29,358.93,358.94,2400.0
2012-08-14 10:55:00,359.0,359.15,358.76,359.11,1800.0,359.0,359.15,358.76,359.11,1800.0
2012-08-14 11:00:00,359.12,359.33,358.96,359.04,1700.0,359.12,359.33,358.96,359.04,1700.0
2012-08-14 11:05:00,359.01,359.28,359.01,359.09,1400.0,359.01,359.28,359.01,359.09,1400.0
2012-08-14 11:10:00,359.2,359.2,359.17,359.18,400.0,359.2,359.2,359.17,359.18,400.0
2012-08-14 11:15:00,359.15,359.65,358.81,359.48,5200.0,359.15,359.65,358.81,359.48,5200.0
2012-08-14 11:20:00,359.17,359.62,358.94,359.02,5000.0,359.17,359.62,358.94,359.02,5000.0
2012-08-14 11:25:00,359.17,359.18,358.78,358.82,4600.0,359.17,359.18,358.78,358.82,4600.0
2012-08-14 11:30:00,358.86,359.45,358.86,358.93,1200.0,358.86,359.45,358.86,358.93,1200.0
2012-08-14 11:35:00,359.01,359.28,358.49,359.05,7500.0,359.01,359.28,358.49,359.05,7500.0
2012-08-14 11:40:00,358.78,359.24,358.45,359.24,4300.0,358.78,359.24,358.45,359.24,4300.0
2012-08-14 11:45:00,358.88,359.29,358.5,359.29,9700.0,358.88,359.29,358.5,359.29,9700.0
2012-08-14 11:50:00,359.29,359.29,358.6,358.62,2400.0,359.29,359.29,358.6,358.62,2400.0
2012-08-14 11:55:00,358.67,358.69,357.59,357.59,4800.0,358.67,358.69,357.59,357.59,4800.0
2012-08-14 12:00:00,357.87,358.31,357.69,358.26,6800.0,357.87,358.31,357.69,358.26,6800.0
2012-08-14 12:05:00,358.27,358.27,357.94,358.23,1700.0,358.27,358.27,357.94,358.23,1700.0
2012-08-14 12:10:00,358.23,358.51,357.94,358.33,2600.0,358.23,358.51,357.94,358.33,2600.0
2012-08-14 12:15:00,358.28,358.28,357.85,358.24,5500.0,358.28,358.28,357.85,358.24,5500.0
2012-08-14 12:20:00,358.24,358.32,357.82,358.32,6600.0,358.24,358.32,357.82,358.32,6600.0
2012-08-14 12:25:00,358.13,358.15,357.88,358.02,2400.0,358.13,358.15,357.88,358.02,2400.0
2012-08-14 12:30:00,357.84,358.25,357.69,357.69,8600.0,357.84,358.25,357.69,357.69,8600.0
2012-08-14 12:35:00,357.52,357.52,357.33,357.49,1000.0,357.52,357.52,357.33,357.49,1000.0
2012-08-14 12:40:00,357.27,357.27,356.39,356.39,900.0,357.27,357.27,356.39,356.39,900.0
2012-08-14 12:45:00,356.48,357.0,356.4,357.0,4100.0,356.48,357.0,356.4,357.0,4100.0
2012-08-14 12:50:00,356.71,357.34,356.71,357.3,4500.0,356.71,357.34,356.71,357.3,4500.0
2012-08-14 12:55:00,357.34,357.39,355.76,355.76,2800.0,357.34,357.39,355.76,355.76,2800.0
2012-08-14 13:00:00,356.1,356.76,356.1,356.76,2700.0,356.1,356.76,356.1,356.76,2700.0
2012-08-14 13:05:00,356.88,356.88,355.96,355.96,3900.0,356.88,356.88,355.96,355.96,3900.0
2012-08-14 13:10:00,356.16,356.44,355.95,355.95,3100.0,356.16,356.44,355.95,355.95,3100.0
2012-08-14 13:15:00,356.12,356.23,355.92,356.18,3100.0,356.12,356.23,355.92,356.18,3100.0
2012-08-14 13:20:00,356.29,356.86,356.28,356.65,4400.0,356.29,356.86,356.28,356.65,4400.0
2012-08-14 13:25:00,356.38,356.7,356.25,356.43,4100.0,356.38,356.7,356.25,356.43,4100.0
2012-08-14 13:30:00,356.61,356.82,356.51,356.58,5100.0,356.61,356.82,356.51,356.58,5100.0
2012-08-14 13:35:00,356.58,356.9,356.42,356.61,4800.0,356.58,356.9,356.42,356.61,4800.0
2012-08-14 13:40:00,356.51,357.03,356.39,356.78,11600.0,356.51,357.03,356.39,356.78,11600.0
2012-08-14 13:45:00,356.76,357.25,356.67,357.12,5900.0,356.76,357.25,356.67,357.12,5900.0
2012-08-14 13:50:00,357.22,357.26,356.72,356.94,4200.0,357.22,357.26,356.72,356.94,4200.0
2012-08-14 13:55:00,356.77,356.99,356.56,356.78,4600.0,356.77,356.99,356.56,356.78,4600.0
2012-08-14 14:00:00,356.76,356.96,356.51,356.6,3900.0,356.76,356.96,356.51,356.6,3900.0
2012-08-14 14:05:00,356.62,356.76,356.53,356.76,600.0,356.62,356.76,356.53,356.76,600.0
2012-08-14 14:10:00,356.77,356.86,356.71,356.77,800.0,356.77,356.86,356.71,356.77,800.0
2012-08-14 14:15:00,356.94,357.25,356.92,357.25,600.0,356.94,357.25,356.92,357.25,600.0
2012-08-14 14:20:00,357.1,357.28,357.0,357.04,1900.0,357.1,357.28,357.0,357.04,1900.0
2012-08-14 14:25:00,356.94,357.16,356.73,356.91,2500.0,356.94,357.16,356.73,356.91,2500.0
2012-08-14 14:30:00,357.03,357.23,357.03,357.23,600.0,357.03,357.23,357.03,357.23,600.0
2012-08-14 14:35:00,357.11,357.11,356.54,356.8,5500.0,357.11,357.11,356.54,356.8,5500.0
2012-08-14 14:40:00,356.73,357.13,356.73,356.85,2900.0,356.73,357.13,356.73,356.85,2900.0
2012-08-14 14:45:00,356.76,356.99,356.56,356.58,2400.0,356.76,356.99,356.56,356.58,2400.0
2012-08-14 14:50:00,356.62,357.05,356.43,356.65,4200.0,356.62,357.05,356.43,356.65,4200.0
2012-08-14 14:55:00,356.7,356.88,356.7,356.85,300.0,356.7,356.88,356.7,356.85,300.0
2012-08-14 15:00:00,356.93,356.94,356.79,356.79,500.0,356.93,356.94,356.79,356.79,500.0
2012-08-14 15:05:00,356.94,356.94,356.58,356.58,600.0,356.94,356.94,356.58,356.58,600.0
2012-08-14 15:10:00,356.6,356.86,356.4,356.57,4500.0,356.6,356.86,356.4,356.57,4500.0
2012-08-14 15:15:00,356.7,357.1,356.58,357.04,3600.0,356.7,357.1,356.58,357.04,3600.0
2012-08-14 15:20:00,357.19,357.41,357.16,357.34,3100.0,357.19,357.41,357.16,357.34,3100.0
2012-08-14 15:25:00,357.19,357.42,357.1,357.37,2500.0,357.19,357.42,357.1,357.37,2500.0
2012-08-14 15:30:00,357.25,357.25,356.85,357.11,4600.0,357.25,357.25,356.85,357.11,4600.0
2012-08-14 15:35:00,357.07,357.3,356.91,357.13,5200.0,357.07,357.3,356.91,357.13,5200.0
2012-08-14 15:40:00,357.01,357.25,356.94,357.09,3000.0,357.01,357.25,356.94,357.09,3000.0
2012-08-14 15:45:00,356.86,357.04,356.66,356.96,9900.0,356.86,357.04,356.66,356.96,9900.0
2012-08-14 15:50:00,356.97,357.08,356.58,357.0,10000.0,356.97,357.08,356.58,357.0,10000.0
2012-08-14 15:55:00,356.75,357.23,356.71,357.01,12000.0,356.75,357.23,356.71,357.01,12000.0
2012-08-15 09:30:00,358.0,361.07,356.24,356.78,14200.0,358.0,361.07,356.24,356.78,14200.0
2012-08-15 09:35:00,356.75,357.6,356.16,357.29,6000.0,356.75,357.6,356.16,357.29,6000.0
2012-08-15 09:40:00,357.78,357.86,357.53,357.79,2300.0,357.78,357.86,357.53,357.79,2300.0
2012-08-15 09:45:00,357.86,358.72,357.86,358.08,1700.0,357.86,358.72,357.86,358.08,1700.0
2012-08-15 09:50:00,358.67,359.44,358.67,359.42,2000.0,358.67,359.44,358.67,359.42,2000.0
2012-08-15 09:55:00,359.26,359.4,358.68,358.68,7500.0,359.26,359.4,358.68,358.68,7500.0
2012-08-15 10:00:00,358.79,358.86,357.79,357.79,4900.0,358.79,358.86,357.79,357.79,4900.0
2012-08-15 10:05:00,358.11,358.89,357.84,358.26,5200.0,358.11,358.89,357.84,358.26,5200.0
2012-08-15 10:10:00,358.38,358.96,357.6,357.6,16500.0,358.38,358.96,357.6,357.6,16500.0
2012-08-15 10:15:00,357.74,358.0,355.75,355.75,8000.0,357.74,358.0,355.75,355.75,8000.0
2012-08-15 10:20:00,356.05,358.18,355.82,357.91,8900.0,356.05,358.18,355.82,357.91,8900.0
2012-08-15 10:25:00,358.02,358.33,357.0,357.15,9700.0,358.02,358.33,357.0,357.15,9700.0
2012-08-15 10:30:00,357.37,357.81,357.13,357.5,8500.0,357.37,357.81,357.13,357.5,8500.0
2012-08-15 10:35:00,357.66,358.2,357.02,357.58,7800.0,357.66,358.2,357.02,357.58,7800.0
2012-08-15 10:40:00,357.56,357.56,355.97,356.51,8400.0,357.56,357.56,355.97,356.51,8400.0
2012-08-15 10:45:00,356.7,356.92,356.21,356.21,3400.0,356.7,356.92,356.21,356.21,3400.0
2012-08-15 10:50:00,356.09,356.66,355.92,356.66,7200.0,356.09,356.66,355.92,356.66,7200.0
2012-08-15 10:55:00,356.53,356.76,356.41,356.76,6100.0,356.53,356.76,356.41,356.76,6100.0
2012-08-15 11:00:00,356.87,357.56,356.87,357.56,2300.0,356.87,357.56,356.87,357.56,2300.0
2012-08-15 11:05:00,357.41,358.0,357.03,357.93,6700.0,357.41,358.0,357.03,357.93,6700.0
2012-08-15 11:10:00,357.92,358.69,357.92,358.69,4200.0,357.92,358.69,357.92,358.69,4200.0
2012-08-15 11:15:00,358.78,358.83,358.02,358.3,3800.0,358.78,358.83,358.02,358.3,3800.0
2012-08-15 11:20:00,358.62,358.76,357.78,358.54,17600.0,358.62,358.76,357.78,358.54,17600.0
2012-08-15 11:25:00,358.51,358.93,357.89,358.28,14300.0,358.51,358.93,357.89,358.28,14300.0
2012-08-15 11:30:00,358.28,358.91,358.0,358.09,9200.0,358.28,358.91,358.0,358.09,9200.0
2012-08-15 11:35:00,358.26,359.13,358.03,359.13,7700.0,358.26,359.13,358.03,359.13,7700.0
2012-08-15 11:40:00,359.53,359.53,358.52,358.67,8900.0,359.53,359.53,358.52,358.67,8900.0
2012-08-15 11:45:00,358.52,359.07,358.42,358.81,5500.0,358.52,359.07,358.42,358.81,5500.0
2012-08-15 11:50:00,358.86,359.43,358.56,358.56,9800.0,358.86,359.43,358.56,358.56,9800.0
2012-08-15 11:55:00,358.55,359.31,358.39,358.59,10100.0,358.55,359.31,358.39,358.59,10100.0
2012-08-15 12:00:00,358.7,359.7,358.6,359.4,7600.0,358.7,359.7,358.6,359.4,7600.0
2012-08-15 12:05:00,359.25,359.25,358.73,358.91,8100.0,359.25,359.25,358.73,358.91,8100.0
2012-08-15 12:10:00,359.0,359.23,358.73,359.0,6500.0,359.0,359.23,358.73,359.0,6500.0
2012-08-15 12:15:00,358.87,358.91,358.51,358.87,3100.0,358.87,358.91,358.51,358.87,3100.0
2012-08-15 12:20:00,358.74,359.38,358.74,359.06,6600.0,358.74,359.38,358.74,359.06,6600.0
2012-08-15 12:25:00,359.38,359.39,359.0,359.39,1700.0,359.38,359.39,359.0,359.39,1700.0
2012-08-15 12:30:00,359.04,359.37,359.04,359.34,2100.0,359.04,359.37,359.04,359.34,2100.0
2012-08-15 12:35:00,359.59,359.59,359.09,359.35,4800.0,359.59,359.59,359.09,359.35,4800.0
2012-08-15 12:40:00,359.43,359.61,359.31,359.61,5700.0,359.43,359.61,359.31,359.61,5700.0
2012-08-15 12:45:00,359.5,360.16,359.49,360.16,6100.0,359.5,360.16,359.49,360.16,6100.0
2012-08-15 12:50:00,359.87,360.4,359.77,360.15,5600.0,359.87,360.4,359.77,360.15,5600.0
2012-08-15 12:55:00,360.35,360.83,360.1,360.77,6400.0,360.35,360.83,360.1,360.77,6400.0
2012-08-15 13:00:00,360.81,360.85,359.95,360.18,7300.0,360.81,360.85,359.95,360.18,7300.0
2012-08-15 13:05:00,359.89,360.1,359.05,359.05,9300.0,359.89,360.1,359.05,359.05,9300.0
2012-08-15 13:10:00,359.05,359.65,358.63,359.15,5800.0,359.05,359.65,358.63,359.15,5800.0
2012-08-15 13:15:00,359.23,359.27,359.23,359.27,400.0,359.23,359.27,359.23,359.27,400.0
2012-08-15 13:20:00,359.31,359.43,359.31,359.43,400.0,359.31,359.43,359.31,359.43,400.0
2012-08-15 13:25:00,359.36,359.36,359.27,359.35,500.0,359.36,359.36,359.27,359.35,500.0
2012-08-15 13:30:00,359.11,359.2,358.91,359.17,3400.0,359.11,359.2,358.91,359.17,3400.0
2012-08-15 13:35:00,359.23,359.29,358.88,358.89,3900.0,359.23,359.29,358.88,358.89,3900.0
2012-08-15 13:40:00,359.0,359.09,358.88,359.02,700.0,359.0,359.09,358.88,359.02,700.0
2012-08-15 13:45:00,358.89,358.94,358.55,358.78,3700.0,358.89,358.94,358.55,358.78,3700.0
2012-08-15 13:50:00,358.79,358.84,358.54,358.83,900.0,358.79,358.84,358.54,358.83,900.0
2012-08-15 13:55:00,358.81,358.92,358.72,358.91,1900.0,358.81,358.92,358.72,358.91,1900.0
2012-08-15 14:00:00,358.6,358.72,358.46,358.46,2500.0,358.6,358.72,358.46,358.46,2500.0
2012-08-15 14:05:00,358.43,358.5,358.25,358.36,3300.0,358.43,358.5,358.25,358.36,3300.0
2012-08-15 14:10:00,358.36,358.42,358.18,358.18,2100.0,358.36,358.42,358.18,358.18,2100.0
2012-08-15 14:15:00,358.39,358.47,358.22,358.42,3100.0,358.39,358.47,358.22,358.42,3100.0
2012-08-15 14:20:00,358.41,358.42,358.3,358.3,900.0,358.41,358.42,358.3,358.3,900.0
2012-08-15 14:25:00,358.19,358.3,358.19,358.3,600.0,358.19,358.3,358.19,358.3,600.0
2012-08-15 14:30:00,358.34,358.48,358.15,358.19,2200.0,358.34,358.48,358.15,358.19,2200.0
2012-08-15 14:35:00,358.41,358.61,358.34,358.61,1600.0,358.41,358.61,358.34,358.61,1600.0
2012-08-15 14:40:00,358.42,358.64,358.29,358.55,2100.0,358.42,358.64,358.29,358.55,2100.0
2012-08-15 14:45:00,358.53,358.81,358.53,358.71,1300.0,358.53,358.81,358.53,358.71,1300.0
2012-08-15 14:50:00,358.77,358.94,358.34,358.94,2500.0,358.77,358.94,358.34,358.94,2500.0
2012-08-15 14:55:00,358.88,358.88,358.44,358.44,700.0,358.88,358.88,358.44,358.44,700.0
2012-08-15 15:00:00,358.6,358.92,358.6,358.83,2200.0,358.6,358.92,358.6,358.83,2200.0
2012-08-15 15:05:00,358.75,358.75,358.1,358.33,6600.0,358.75,358.75,358.1,358.33,6600.0
2012-08-15 15:10:00,358.35,358.84,358.07,358.45,3000.0,358.35,358.84,358.07,358.45,3000.0
2012-08-15 15:15:00,358.38,358.64,358.19,358.51,3000.0,358.38,358.64,358.19,358.51,3000.0
2012-08-15 15:20:00,358.49,358.49,358.08,358.08,2100.0,358.49,358.49,358.08,358.08,2100.0
2012-08-15 15:25:00,358.11,358.16,357.77,357.77,5300.0,358.11,358.16,357.77,357.77,5300.0
2012-08-15 15:30:00,357.84,357.92,357.54,357.54,5800.0,357.84,357.92,357.54,357.54,5800.0
2012-08-15 15:35:00,357.66,357.72,357.41,357.5,3200.0,357.66,357.72,357.41,357.5,3200.0
2012-08-15 15:40:00,357.38,357.76,357.34,357.68,5800.0,357.38,357.76,357.34,357.68,5800.0
2012-08-15 15:45:00,357.9,357.94,357.36,357.66,5700.0,357.9,357.94,357.36,357.66,5700.0
2012-08-15 15:50:00,357.43,357.75,357.33,357.49,4800.0,357.43,357.75,357.33,357.49,4800.0
2012-08-15 15:55:00,357.62,357.92,357.36,357.8,8400.0,357.62,357.92,357.36,357.8,8400.0
2012-08-16 09:30:00,356.47,358.05,355.75,356.17,12500.0,356.47,358.05,355.75,356.17,12500.0
2012-08-16 09:35:00,356.17,357.31,356.17,357.31,3400.0,356.17,357.31,356.17,357.31,3400.0
2012-08-16 09:40:00,357.27,357.59,357.27,357.5,1000.0,357.27,357.59,357.27,357.5,1000.0
2012-08-16 09:45:00,357.59,358.4,357.57,357.59,5100.0,357.59,358.4,357.57,357.59,5100.0
2012-08-16 09:50:00,357.02,357.67,356.45,357.21,9700.0,357.02,357.67,356.45,357.21,9700.0
2012-08-16 09:55:00,356.88,356.88,356.65,356.77,800.0,356.88,356.88,356.65,356.77,800.0
2012-08-16 10:00:00,356.73,357.26,356.54,357.26,3500.0,356.73,357.26,356.54,357.26,3500.0
2012-08-16 10:05:00,357.36,358.28,357.29,358.28,2100.0,357.36,358.28,357.29,358.28,2100.0
2012-08-16 10:10:00,358.05,358.31,357.89,358.19,1000.0,358.05,358.31,357.89,358.19,1000.0
2012-08-16 10:15:00,358.24,358.65,357.92,358.26,4000.0,358.24,358.65,357.92,358.26,4000.0
2012-08-16 10:20:00,357.9,359.14,357.9,358.28,3800.0,357.9,359.14,357.9,358.28,3800.0
2012-08-16 10:25:00,358.08,358.36,358.08,358.1,3300.0,358.08,358.36,358.08,358.1,3300.0
2012-08-16 10:30:00,357.99,358.14,357.86,357.97,1000.0,357.99,358.14,357.86,357.97,1000.0
2012-08-16 10:35:00,357.88,358.35,357.63,358.08,3900.0,357.88,358.35,357.63,358.08,3900.0
2012-08-16 10:40:00,358.06,358.3,357.62,358.25,8400.0,358.06,358.3,357.62,358.25,8400.0
2012-08-16 10:45:00,358.04,358.3,357.93,358.04,7500.0,358.04,358.3,357.93,358.04,7500.0
2012-08-16 10:50:00,358.05,358.05,357.32,357.32,7300.0,358.05,358.05,357.32,357.32,7300.0
2012-08-16 10:55:00,357.29,357.64,357.2,357.32,5200.0,357.29,357.64,357.2,357.32,5200.0
2012-08-16 11:00:00,357.65,357.84,356.95,357.14,6100.0,357.65,357.84,356.95,357.14,6100.0
2012-08-16 11:05:00,357.15,357.57,357.06,357.57,4600.0,357.15,357.57,357.06,357.57,4600.0
2012-08-16 11:10:00,357.48,357.66,356.91,357.41,9900.0,357.48,357.66,356.91,357.41,9900.0
2012-08-16 11:15:00,357.75,357.99,357.15,357.6,4300.0,357.75,357.99,357.15,357.6,4300.0
2012-08-16 11:20:00,357.57,357.69,357.51,357.69,400.0,357.57,357.69,357.51,357.69,400.0
2012-08-16 11:25:00,357.55,357.73,357.0,357.13,6100.0,357.55,357.73,357.0,357.13,6100.0
2012-08-16 11:30:00,357.63,357.63,357.28,357.28,1300.0,357.63,357.63,357.28,357.28,1300.0
2012-08-16 11:35:00,357.31,357.62,357.31,357.62,2500.0,357.31,357.62,357.31,357.62,2500.0
2012-08-16 11:40:00,357.4,357.81,357.4,357.6,900.0,357.4,357.81,357.4,357.6,900.0
2012-08-16 11:45:00,357.85,357.95,357.65,357.82,3200.0,357.85,357.95,357.65,357.82,3200.0
2012-08-16 11:50:00,357.67,357.99,357.32,357.99,3100.0,357.67,357.99,357.32,357.99,3100.0
2012-08-16 11:55:00,357.74,357.9,357.32,357.5,21100.0,357.74,357.9,357.32,357.5,21100.0
2012-08-16 12:00:00,357.58,357.65,357.11,357.5,8100.0,357.58,357.65,357.11,357.5,8100.0
2012-08-16 12:05:00,357.39,357.55,357.29,357.49,1700.0,357.39,357.55,357.29,357.49,1700.0
2012-08-16 12:10:00,357.55,357.6,357.5,357.57,600.0,357.55,357.6,357.5,357.57,600.0
2012-08-16 12:15:00,357.6,357.98,357.57,357.98,1700.0,357.6,357.98,357.57,357.98,1700.0
2012-08-16 12:20:00,357.69,357.96,357.65,357.96,1100.0,357.69,357.96,357.65,357.96,1100.0
2012-08-16 12:25:00,357.97,358.08,357.74,357.93,500.0,357.97,358.08,357.74,357.93,500.0
2012-08-16 12:30:00,358.04,358.19,357.67,357.97,4300.0,358.04,358.19,357.67,357.97,4300.0
2012-08-16 12:35:00,357.85,357.88,357.3,357.75,7000.0,357.85,357.88,357.3,357.75,7000.0
2012-08-16 12:40:00,357.78,357.78,357.63,357.63,1100.0,357.78,357.78,357.63,357.63,1100.0
2012-08-16 12:45:00,357.84,357.84,357.62,357.62,700.0,357.84,357.84,357.62,357.62,700.0
2012-08-16 12:50:00,357.82,357.84,357.52,357.78,4800.0,357.82,357.84,357.52,357.78,4800.0
2012-08-16 12:55:00,357.69,357.9,357.66,357.9,2100.0,357.69,357.9,357.66,357.9,2100.0
2012-08-16 13:00:00,357.9,357.9,357.7,357.88,900.0,357.9,357.9,357.7,357.88,900.0
2012-08-16 13:05:00,357.88,357.9,357.61,357.61,5400.0,357.88,357.9,357.61,357.61,5400.0
2012-08-16 13:10:00,357.65,357.76,357.51,357.56,2400.0,357.65,357.76,357.51,357.56,2400.0
2012-08-16 13:15:00,357.7,357.88,357.7,357.79,2000.0,357.7,357.88,357.7,357.79,2000.0
2012-08-16 13:20:00,357.91,357.91,357.89,357.89,400.0,357.91,357.91,357.89,357.89,400.0
2012-08-16 13:25:00,357.83,357.87,357.56,357.76,3300.0,357.83,357.87,357.56,357.76,3300.0
2012-08-16 13:30:00,357.77,357.78,357.61,357.76,1800.0,357.77,357.78,357.61,357.76,1800.0
2012-08-16 13:35:00,357.77,357.83,357.63,357.83,2000.0,357.77,357.83,357.63,357.83,2000.0
2012-08-16 13:40:00,357.83,357.83,357.56,357.63,1300.0,357.83,357.83,357.56,357.63,1300.0
2012-08-16 13:45:00,357.63,357.82,357.6,357.82,2100.0,357.63,357.82,357.6,357.82,2100.0
2012-08-16 13:50:00,357.79,357.85,357.65,357.81,4300.0,357.79,357.85,357.65,357.81,4300.0
2012-08-16 13:55:00,357.76,357.76,357.3,357.4,3200.0,357.76,357.76,357.3,357.4,3200.0
2012-08-16 14:00:00,357.5,357.51,357.25,357.43,2800.0,357.5,357.51,357.25,357.43,2800.0
2012-08-16 14:05:00,357.43,357.92,357.43,357.92,2300.0,357.43,357.92,357.43,357.92,2300.0
2012-08-16 14:10:00,357.79,358.06,357.74,358.06,1000.0,357.79,358.06,357.74,358.06,1000.0
2012-08-16 14:15:00,358.0,358.0,357.76,357.93,900.0,358.0,358.0,357.76,357.93,900.0
2012-08-16 14:20:00,357.95,358.02,357.62,357.82,6000.0,357.95,358.02,357.62,357.82,6000.0
2012-08-16 14:25:00,357.78,357.78,357.68,357.76,800.0,357.78,357.78,357.68,357.76,800.0
2012-08-16 14:30:00,357.78,357.83,357.54,357.66,15400.0,357.78,357.83,357.54,357.66,15400.0
2012-08-16 14:35:00,357.73,357.78,357.58,357.78,13400.0,357.73,357.78,357.58,357.78,13400.0
2012-08-16 14:40:00,357.67,357.84,357.57,357.72,4300.0,357.67,357.84,357.57,357.72,4300.0
2012-08-16 14:45:00,357.75,357.78,357.67,357.67,3900.0,357.75,357.78,357.67,357.67,3900.0
2012-08-16 14:50:00,357.71,357.8,357.59,357.78,2900.0,357.71,357.8,357.59,357.78,2900.0
2012-08-16 14:55:00,357.78,357.85,357.68,357.84,2600.0,357.78,357.85,357.68,357.84,2600.0
2012-08-16 15:00:00,357.57,357.78,357.55,357.78,1800.0,357.57,357.78,357.55,357.78,1800.0
2012-08-16 15:05:00,357.77,357.82,357.57,357.82,2100.0,357.77,357.82,357.57,357.82,2100.0
2012-08-16 15:10:00,357.6,357.88,357.57,357.85,2800.0,357.6,357.88,357.57,357.85,2800.0
2012-08-16 15:15:00,357.69,358.04,357.69,358.04,3000.0,357.69,358.04,357.69,358.04,3000.0
2012-08-16 15:20:00,357.84,358.01,357.82,357.94,5900.0,357.84,358.01,357.82,357.94,5900.0
2012-08-16 15:25:00,358.01,358.05,357.82,357.99,3700.0,358.01,358.05,357.82,357.99,3700.0
2012-08-16 15:30:00,357.88,358.27,357.8,358.15,5200.0,357.88,358.27,357.8,358.15,5200.0
2012-08-16 15:35:00,358.29,358.4,358.08,358.39,2800.0,358.29,358.4,358.08,358.39,2800.0
2012-08-16 15:40:00,358.37,358.53,358.02,358.12,5000.0,358.37,358.53,358.02,358.12,5000.0
2012-08-16 15:45:00,358.37,358.57,358.11,358.5,7300.0,358.37,358.57,358.11,358.5,7300.0
2012-08-16 15:50:00,358.54,358.54,357.9,358.03,8200.0,358.54,358.54,357.9,358.03,8200.0
2012-08-16 15:55:00,358.11,358.62,357.94,358.52,14000.0,358.11,358.62,357.94,358.52,14000.0
2012-08-17 09:30:00,357.75,361.19,357.75,360.97,20200.0,357.75,361.19,357.75,360.97,20200.0
2012-08-17 09:35:00,360.97,361.3,359.02,359.05,6800.0,360.97,361.3,359.02,359.05,6800.0
2012-08-17 09:40:00,359.02,359.86,358.93,359.35,2100.0,359.02,359.86,358.93,359.35,2100.0
2012-08-17 09:45:00,359.61,361.62,359.61,361.0,4300.0,359.61,361.62,359.61,361.0,4300.0
2012-08-17 09:50:00,361.27,361.39,360.36,360.81,1400.0,361.27,361.39,360.36,360.81,1400.0
2012-08-17 09:55:00,360.89,361.3,360.85,361.22,3000.0,360.89,361.3,360.85,361.22,3000.0
2012-08-17 10:00:00,361.04,361.24,360.52,360.74,7100.0,361.04,361.24,360.52,360.74,7100.0
2012-08-17 10:05:00,360.76,360.99,360.18,360.18,4300.0,360.76,360.99,360.18,360.18,4300.0
2012-08-17 10:10:00,360.47,361.29,360.24,360.97,7200.0,360.47,361.29,360.24,360.97,7200.0
2012-08-17 10:15:00,360.86,361.2,360.72,361.09,1500.0,360.86,361.2,360.72,361.09,1500.0
2012-08-17 10:20:00,360.72,361.08,360.27,360.54,3400.0,360.72,361.08,360.27,360.54,3400.0
2012-08-17 10:25:00,359.96,360.48,359.92,359.93,4600.0,359.96,360.48,359.92,359.93,4600.0
2012-08-17 10:30:00,359.91,360.69,359.91,360.69,3800.0,359.91,360.69,359.91,360.69,3800.0
2012-08-17 10:35:00,360.51,360.72,360.29,360.29,3200.0,360.51,360.72,360.29,360.29,3200.0
2012-08-17 10:40:00,360.56,361.1,360.42,361.05,2800.0,360.56,361.1,360.42,361.05,2800.0
2012-08-17 10:45:00,360.99,361.22,360.88,360.94,2800.0,360.99,361.22,360.88,360.94,2800.0
2012-08-17 10:50:00,360.94,361.27,360.79,360.94,6000.0,360.94,361.27,360.79,360.94,6000.0
2012-08-17 10:55:00,361.06,361.16,360.8,361.06,3200.0,361.06,361.16,360.8,361.06,3200.0
2012-08-17 11:00:00,360.8,361.07,360.78,360.8,2200.0,360.8,361.07,360.78,360.8,2200.0
2012-08-17 11:05:00,360.83,361.27,360.83,361.11,7000.0,360.83,361.27,360.83,361.11,7000.0
2012-08-17 11:10:00,361.11,361.11,360.77,361.01,1200.0,361.11,361.11,360.77,361.01,1200.0
2012-08-17 11:15:00,360.97,360.97,360.61,360.62,2100.0,360.97,360.97,360.61,360.62,2100.0
2012-08-17 11:20:00,360.9,360.91,360.65,360.78,1400.0,360.9,360.91,360.65,360.78,1400.0
2012-08-17 11:25:00,360.77,361.12,360.62,361.1,4700.0,360.77,361.12,360.62,361.1,4700.0
2012-08-17 11:30:00,361.02,361.13,360.86,360.86,1900.0,361.02,361.13,360.86,360.86,1900.0
2012-08-17 11:35:00,361.03,361.06,360.7,360.71,1600.0,361.03,361.06,360.7,360.71,1600.0
2012-08-17 11:40:00,360.73,361.04,360.71,360.83,2200.0,360.73,361.04,360.71,360.83,2200.0
2012-08-17 11:45:00,360.88,360.88,360.88,360.88,200.0,360.88,360.88,360.88,360.88,200.0
2012-08-17 11:50:00,360.77,361.01,360.76,361.0,1100.0,360.77,361.01,360.76,361.0,1100.0
2012-08-17 11:55:00,360.9,361.02,360.75,360.83,5800.0,360.9,361.02,360.75,360.83,5800.0
2012-08-17 12:00:00,360.86,361.03,360.86,360.9,1600.0,360.86,361.03,360.86,360.9,1600.0
2012-08-17 12:05:00,360.97,361.09,360.88,361.04,3000.0,360.97,361.09,360.88,361.04,3000.0
2012-08-17 12:10:00,361.0,361.25,360.93,360.98,1500.0,361.0,361.25,360.93,360.98,1500.0
2012-08-17 12:15:00,361.14,361.25,361.13,361.13,1600.0,361.14,361.25,361.13,361.13,1600.0
2012-08-17 12:20:00,361.23,361.62,361.09,361.43,10700.0,361.23,361.62,361.09,361.43,10700.0
2012-08-17 12:25:00,361.53,361.58,361.33,361.34,2000.0,361.53,361.58,361.33,361.34,2000.0
2012-08-17 12:30:00,361.35,361.56,361.14,361.14,2100.0,361.35,361.56,361.14,361.14,2100.0
2012-08-17 12:35:00,361.49,361.49,361.28,361.48,1500.0,361.49,361.49,361.28,361.48,1500.0
2012-08-17 12:40:00,361.5,361.54,361.32,361.46,1400.0,361.5,361.54,361.32,361.46,1400.0
2012-08-17 12:45:00,361.54,361.61,361.46,361.56,3500.0,361.54,361.61,361.46,361.56,3500.0
2012-08-17 12:50:00,361.44,361.55,361.24,361.55,7100.0,361.44,361.55,361.24,361.55,7100.0
2012-08-17 12:55:00,361.54,361.61,361.54,361.61,900.0,361.54,361.61,361.54,361.61,900.0
2012-08-17 13:00:00,361.5,361.93,361.34,361.73,5200.0,361.5,361.93,361.34,361.73,5200.0
2012-08-17 13:05:00,361.94,362.32,361.78,361.78,4000.0,361.94,362.32,361.78,361.78,4000.0
2012-08-17 13:10:00,361.9,361.9,361.31,361.5,12100.0,361.9,361.9,361.31,361.5,12100.0
2012-08-17 13:15:00,361.59,361.7,361.5,361.5,1900.0,361.59,361.7,361.5,361.5,1900.0
2012-08-17 13:20:00,361.5,361.53,361.29,361.31,2000.0,361.5,361.53,361.29,361.31,2000.0
2012-08-17 13:25:00,361.41,361.77,361.31,361.77,5400.0,361.41,361.77,361.31,361.77,5400.0
2012-08-17 13:30:00,361.78,361.78,361.46,361.63,1900.0,361.78,361.78,361.46,361.63,1900.0
2012-08-17 13:35:00,361.64,361.91,361.59,361.59,1500.0,361.64,361.91,361.59,361.59,1500.0
2012-08-17 13:40:00,361.7,361.78,361.64,361.7,2100.0,361.7,361.78,361.64,361.7,2100.0
2012-08-17 13:45:00,361.77,361.88,361.66,361.66,800.0,361.77,361.88,361.66,361.66,800.0
2012-08-17 13:50:00,361.65,361.85,361.45,361.63,1100.0,361.65,361.85,361.45,361.63,1100.0
2012-08-17 13:55:00,361.63,361.85,361.57,361.71,3800.0,361.63,361.85,361.57,361.71,3800.0
2012-08-17 14:00:00,361.52,361.66,361.52,361.59,3000.0,361.52,361.66,361.52,361.59,3000.0
2012-08-17 14:05:00,361.62,361.69,361.6,361.6,4900.0,361.62,361.69,361.6,361.6,4900.0
2012-08-17 14:10:00,361.58,361.69,361.58,361.68,3300.0,361.58,361.69,361.58,361.68,3300.0
2012-08-17 14:15:00,361.62,361.79,361.6,361.79,2300.0,361.62,361.79,361.6,361.79,2300.0
2012-08-17 14:20:00,361.82,362.32,361.8,362.24,7100.0,361.82,362.32,361.8,362.24,7100.0
2012-08-17 14:25:00,362.19,362.69,362.19,362.6,5300.0,362.19,362.69,362.19,362.6,5300.0
2012-08-17 14:30:00,362.6,362.84,362.11,362.84,9100.0,362.6,362.84,362.11,362.84,9100.0
2012-08-17 14:35:00,362.62,362.89,362.61,362.89,3500.0,362.62,362.89,362.61,362.89,3500.0
2012-08-17 14:40:00,362.9,363.17,362.89,363.0,4400.0,362.9,363.17,362.89,363.0,4400.0
2012-08-17 14:45:00,363.15,363.21,363.0,363.19,3200.0,363.15,363.21,363.0,363.19,3200.0
2012-08-17 14:50:00,363.25,363.81,363.19,363.81,5000.0,363.25,363.81,363.19,363.81,5000.0
2012-08-17 14:55:00,363.8,364.05,363.61,364.05,6900.0,363.8,364.05,363.61,364.05,6900.0
2012-08-17 15:00:00,364.02,364.2,363.51,363.51,8400.0,364.02,364.2,363.51,363.51,8400.0
2012-08-17 15:05:00,363.75,364.11,363.71,364.1,9700.0,363.75,364.11,363.71,364.1,9700.0
2012-08-17 15:10:00,364.13,364.14,363.53,363.94,10900.0,364.13,364.14,363.53,363.94,10900.0
2012-08-17 15:15:00,363.98,364.14,363.55,363.88,10600.0,363.98,364.14,363.55,363.88,10600.0
2012-08-17 15:20:00,364.09,364.13,363.88,364.08,9200.0,364.09,364.13,363.88,364.08,9200.0
2012-08-17 15:25:00,364.05,364.38,363.92,364.05,6900.0,364.05,364.38,363.92,364.05,6900.0
2012-08-17 15:30:00,364.06,364.61,364.06,364.58,14400.0,364.06,364.61,364.06,364.58,14400.0
2012-08-17 15:35:00,364.48,364.79,364.39,364.79,13900.0,364.48,364.79,364.39,364.79,13900.0
2012-08-17 15:40:00,364.81,364.81,363.89,364.26,17300.0,364.81,364.81,363.89,364.26,17300.0
2012-08-17 15:45:00,364.04,364.28,363.76,364.26,10900.0,364.04,364.28,363.76,364.26,10900.0
2012-08-17 15:50:00,364.13,364.34,363.75,363.83,13700.0,364.13,364.34,363.75,363.83,13700.0
2012-08-17 15:55:00,363.85,364.3,363.42,363.65,20000.0,363.85,364.3,363.42,363.65,20000.0
2012-08-20 09:30:00,361.87,365.57,361.87,364.33,10400.0,361.87,365.57,361.87,364.33,10400.0
2012-08-20 09:35:00,363.93,365.25,363.72,364.24,6000.0,363.93,365.25,363.72,364.24,6000.0
2012-08-20 09:40:00,364.68,365.47,363.44,365.0,5400.0,364.68,365.47,363.44,365.0,5400.0
2012-08-20 09:45:00,364.69,365.01,364.36,364.88,1300.0,364.69,365.01,364.36,364.88,1300.0
2012-08-20 09:50:00,364.43,364.88,364.43,364.78,2800.0,364.43,364.88,364.43,364.78,2800.0
2012-08-20 09:55:00,364.87,364.93,364.22,364.63,3700.0,364.87,364.93,364.22,364.63,3700.0
2012-08-20 10:00:00,364.09,364.84,363.77,364.38,7700.0,364.09,364.84,363.77,364.38,7700.0
2012-08-20 10:05:00,364.39,364.81,364.17,364.44,11100.0,364.39,364.81,364.17,364.44,11100.0
2012-08-20 10:10:00,364.47,364.75,364.1,364.26,6000.0,364.47,364.75,364.1,364.26,6000.0
2012-08-20 10:15:00,364.26,364.26,362.94,363.73,12400.0,364.26,364.26,362.94,363.73,12400.0
2012-08-20 10:20:00,363.53,364.19,363.03,363.8,8400.0,363.53,364.19,363.03,363.8,8400.0
2012-08-20 10:25:00,363.5,364.65,363.44,364.31,9000.0,363.5,364.65,363.44,364.31,9000.0
2012-08-20 10:30:00,364.01,364.54,363.79,364.51,6000.0,364.01,364.54,363.79,364.51,6000.0
2012-08-20 10:35:00,364.47,365.23,364.19,364.48,18400.0,364.47,365.23,364.19,364.48,18400.0
2012-08-20 10:40:00,364.54,364.73,364.5,364.5,3400.0,364.54,364.73,364.5,364.5,3400.0
2012-08-20 10:45:00,364.33,364.34,363.75,364.18,4100.0,364.33,364.34,363.75,364.18,4100.0
2012-08-20 10:50:00,364.14,364.14,363.6,364.0,5300.0,364.14,364.14,363.6,364.0,5300.0
2012-08-20 10:55:00,363.97,364.21,363.86,363.86,2000.0,363.97,364.21,363.86,363.86,2000.0
2012-08-20 11:00:00,364.0,364.0,363.56,363.74,3900.0,364.0,364.0,363.56,363.74,3900.0
2012-08-20 11:05:00,363.59,363.69,363.36,363.5,4900.0,363.59,363.69,363.36,363.5,4900.0
2012-08-20 11:10:00,363.44,364.02,363.44,364.02,1900.0,363.44,364.02,363.44,364.02,1900.0
2012-08-20 11:15:00,363.91,364.0,363.57,363.57,6300.0,363.91,364.0,363.57,363.57,6300.0
2012-08-20 11:20:00,363.5,364.1,363.42,363.73,8500.0,363.5,364.1,363.42,363.73,8500.0
2012-08-20 11:25:00,363.39,363.47,363.26,363.42,2700.0,363.39,363.47,363.26,363.42,2700.0
2012-08-20 11:30:00,363.33,363.41,362.94,363.41,1000.0,363.33,363.41,362.94,363.41,1000.0
2012-08-20 11:35:00,363.04,363.81,363.04,363.81,6400.0,363.04,363.81,363.04,363.81,6400.0
2012-08-20 11:40:00,363.62,363.85,363.49,363.82,4900.0,363.62,363.85,363.49,363.82,4900.0
2012-08-20 11:45:00,363.84,364.0,363.65,364.0,2300.0,363.84,364.0,363.65,364.0,2300.0
2012-08-20 11:50:00,363.77,363.8,363.45,363.45,1400.0,363.77,363.8,363.45,363.45,1400.0
2012-08-20 11:55:00,363.5,363.84,363.5,363.59,3800.0,363.5,363.84,363.5,363.59,3800.0
2012-08-20 12:00:00,363.62,363.8,363.6,363.75,1100.0,363.62,363.8,363.6,363.75,1100.0
2012-08-20 12:05:00,363.74,363.98,363.71,363.71,3500.0,363.74,363.98,363.71,363.71,3500.0
2012-08-20 12:10:00,363.72,363.92,363.69,363.87,5000.0,363.72,363.92,363.69,363.87,5000.0
2012-08-20 12:15:00,363.61,363.83,363.56,363.71,1100.0,363.61,363.83,363.56,363.71,1100.0
2012-08-20 12:20:00,363.65,363.8,363.59,363.68,2400.0,363.65,363.8,363.59,363.68,2400.0
2012-08-20 12:25:00,363.75,363.92,363.65,363.85,5000.0,363.75,363.92,363.65,363.85,5000.0
2012-08-20 12:30:00,363.93,363.95,363.61,363.89,6200.0,363.93,363.95,363.61,363.89,6200.0
2012-08-20 12:35:00,363.66,363.91,363.61,363.66,500.0,363.66,363.91,363.61,363.66,500.0
2012-08-20 12:40:00,363.75,363.85,363.64,363.65,1700.0,363.75,363.85,363.64,363.65,1700.0
2012-08-20 12:45:00,363.67,364.06,363.59,364.06,4300.0,363.67,364.06,363.59,364.06,4300.0
2012-08-20 12:50:00,364.02,364.1,363.94,364.1,2300.0,364.02,364.1,363.94,364.1,2300.0
2012-08-20 12:55:00,364.06,364.16,363.93,363.93,2100.0,364.06,364.16,363.93,363.93,2100.0
2012-08-20 13:00:00,364.18,364.18,363.93,363.96,2300.0,364.18,364.18,363.93,363.96,2300.0
2012-08-20 13:05:00,363.89,364.01,363.83,363.86,1600.0,363.89,364.01,363.83,363.86,1600.0
2012-08-20 13:10:00,363.88,364.03,363.87,364.03,2500.0,363.88,364.03,363.87,364.03,2500.0
2012-08-20 13:15:00,364.0,364.21,363.96,364.19,1300.0,364.0,364.21,363.96,364.19,1300.0
2012-08-20 13:20:00,364.12,364.29,364.07,364.29,2900.0,364.12,364.29,364.07,364.29,2900.0
2012-08-20 13:25:00,364.27,364.4,364.0,364.34,5300.0,364.27,364.4,364.0,364.34,5300.0
2012-08-20 13:30:00,364.2,364.35,364.06,364.14,4700.0,364.2,364.35,364.06,364.14,4700.0
2012-08-20 13:35:00,364.15,364.24,364.0,364.05,5700.0,364.15,364.24,364.0,364.05,5700.0
2012-08-20 13:40:00,364.06,364.23,363.87,364.09,6000.0,364.06,364.23,363.87,364.09,6000.0
2012-08-20 13:45:00,364.03,364.09,363.79,363.79,5800.0,364.03,364.09,363.79,363.79,5800.0
2012-08-20 13:50:00,363.89,363.92,363.71,363.75,1100.0,363.89,363.92,363.71,363.75,1100.0
2012-08-20 13:55:00,363.88,364.08,363.82,363.97,1400.0,363.88,364.08,363.82,363.97,1400.0
2012-08-20 14:00:00,363.91,363.98,363.37,363.58,12700.0,363.91,363.98,363.37,363.58,12700.0
2012-08-20 14:05:00,363.46,365.19,362.53,364.61,55900.0,363.46,365.19,362.53,364.61,55900.0
2012-08-20 14:10:00,364.66,365.09,363.88,364.33,31700.0,364.66,365.09,363.88,364.33,31700.0
2012-08-20 14:15:00,364.3,364.43,363.95,364.1,6900.0,364.3,364.43,363.95,364.1,6900.0
2012-08-20 14:20:00,364.0,364.24,364.0,364.17,2900.0,364.0,364.24,364.0,364.17,2900.0
2012-08-20 14:25:00,363.92,364.64,363.87,364.64,4000.0,363.92,364.64,363.87,364.64,4000.0
2012-08-20 14:30:00,364.51,364.97,364.51,364.93,3900.0,364.51,364.97,364.51,364.93,3900.0
2012-08-20 14:35:00,364.84,365.43,364.84,365.43,6800.0,364.84,365.43,364.84,365.43,6800.0
2012-08-20 14:40:00,365.47,365.64,365.05,365.25,6100.0,365.47,365.64,365.05,365.25,6100.0
2012-08-20 14:45:00,365.05,365.11,364.73,364.91,5000.0,365.05,365.11,364.73,364.91,5000.0
2012-08-20 14:50:00,364.92,365.11,364.73,364.73,2600.0,364.92,365.11,364.73,364.73,2600.0
2012-08-20 14:55:00,364.91,365.11,364.76,365.09,6000.0,364.91,365.11,364.76,365.09,6000.0
2012-08-20 15:00:00,365.09,365.09,364.75,364.75,800.0,365.09,365.09,364.75,364.75,800.0
2012-08-20 15:05:00,364.74,364.86,364.5,364.5,4500.0,364.74,364.86,364.5,364.5,4500.0
2012-08-20 15:10:00,364.59,364.59,364.05,364.22,6300.0,364.59,364.59,364.05,364.22,6300.0
2012-08-20 15:15:00,364.22,364.47,364.04,364.45,3600.0,364.22,364.47,364.04,364.45,3600.0
2012-08-20 15:20:00,364.22,364.44,364.12,364.35,2700.0,364.22,364.44,364.12,364.35,2700.0
2012-08-20 15:25:00,364.14,364.58,364.14,364.58,3000.0,364.14,364.58,364.14,364.58,3000.0
2012-08-20 15:30:00,364.41,364.53,364.02,364.21,8100.0,364.41,364.53,364.02,364.21,8100.0
2012-08-20 15:35:00,364.35,364.53,364.25,364.48,6700.0,364.35,364.53,364.25,364.48,6700.0
2012-08-20 15:40:00,364.55,364.68,364.37,364.46,4300.0,364.55,364.68,364.37,364.46,4300.0
2012-08-20 15:45:00,364.48,364.61,364.18,364.49,6800.0,364.48,364.61,364.18,364.49,6800.0
2012-08-20 15:50:00,364.4,364.77,364.2,364.71,15200.0,364.4,364.77,364.2,364.71,15200.0
2012-08-20 15:55:00,364.65,364.66,364.39,364.57,7100.0,364.65,364.66,364.39,364.57,7100.0
2012-08-21 09:30:00,366.76,367.23,364.59,367.23,8500.0,366.76,367.23,364.59,367.23,8500.0
2012-08-21 09:35:00,367.28,367.95,365.8,366.01,5000.0,367.28,367.95,365.8,366.01,5000.0
2012-08-21 09:40:00,366.01,366.3,365.11,365.84,2700.0,366.01,366.3,365.11,365.84,2700.0
2012-08-21 09:45:00,365.75,365.75,365.28,365.43,2100.0,365.75,365.75,365.28,365.43,2100.0
2012-08-21 09:50:00,365.27,365.27,363.95,364.73,5700.0,365.27,365.27,363.95,364.73,5700.0
2012-08-21 09:55:00,364.74,366.06,364.74,366.0,2800.0,364.74,366.06,364.74,366.0,2800.0
2012-08-21 10:00:00,365.7,366.18,365.7,366.04,2200.0,365.7,366.18,365.7,366.04,2200.0
2012-08-21 10:05:00,366.08,366.94,365.91,366.58,12900.0,366.08,366.94,365.91,366.58,12900.0
2012-08-21 10:10:00,366.7,366.97,366.29,366.97,4200.0,366.7,366.97,366.29,366.97,4200.0
2012-08-21 10:15:00,366.82,367.03,366.33,366.88,4600.0,366.82,367.03,366.33,366.88,4600.0
2012-08-21 10:20:00,366.79,367.0,366.64,366.66,3800.0,366.79,367.0,366.64,366.66,3800.0
2012-08-21 10:25:00,366.85,367.03,366.67,366.99,3400.0,366.85,367.03,366.67,366.99,3400.0
2012-08-21 10:30:00,366.82,367.18,366.65,366.89,4400.0,366.82,367.18,366.65,366.89,4400.0
2012-08-21 10:35:00,366.85,367.24,366.75,367.24,1600.0,366.85,367.24,366.75,367.24,1600.0
2012-08-21 10:40:00,367.08,367.55,367.07,367.25,5200.0,367.08,367.55,367.07,367.25,5200.0
2012-08-21 10:45:00,367.12,367.2,366.61,366.67,6700.0,367.12,367.2,366.61,366.67,6700.0
2012-08-21 10:50:00,366.69,366.9,366.56,366.8,3500.0,366.69,366.9,366.56,366.8,3500.0
2012-08-21 10:55:00,366.8,367.33,366.77,367.33,2300.0,366.8,367.33,366.77,367.33,2300.0
2012-08-21 11:00:00,367.18,367.18,366.37,366.7,3100.0,367.18,367.18,366.37,366.7,3100.0
2012-08-21 11:05:00,366.7,366.7,366.23,366.41,1200.0,366.7,366.7,366.23,366.41,1200.0
2012-08-21 11:10:00,366.08,366.68,366.07,366.33,2800.0,366.08,366.68,366.07,366.33,2800.0
2012-08-21 11:15:00,366.56,366.76,366.37,366.61,2200.0,366.56,366.76,366.37,366.61,2200.0
2012-08-21 11:20:00,366.77,366.77,366.0,366.66,6800.0,366.77,366.77,366.0,366.66,6800.0
2012-08-21 11:25:00,366.55,366.82,366.12,366.21,8300.0,366.55,366.82,366.12,366.21,8300.0
2012-08-21 11:30:00,366.31,366.31,366.03,366.08,300.0,366.31,366.31,366.03,366.08,300.0
2012-08-21 11:35:00,366.13,366.19,365.61,366.14,2300.0,366.13,366.19,365.61,366.14,2300.0
2012-08-21 11:40:00,365.99,366.17,365.83,366.1,6400.0,365.99,366.17,365.83,366.1,6400.0
2012-08-21 11:45:00,366.1,366.2,365.95,365.95,1200.0,366.1,366.2,365.95,365.95,1200.0
2012-08-21 11:50:00,365.86,365.99,365.83,365.83,800.0,365.86,365.99,365.83,365.83,800.0
2012-08-21 11:55:00,365.84,366.15,365.76,366.07,3800.0,365.84,366.15,365.76,366.07,3800.0
2012-08-21 12:00:00,365.89,366.0,365.65,366.0,7000.0,365.89,366.0,365.65,366.0,7000.0
2012-08-21 12:05:00,365.71,366.0,365.66,365.66,1200.0,365.71,366.0,365.66,365.66,1200.0
2012-08-21 12:10:00,365.87,366.28,365.87,366.04,2600.0,365.87,366.28,365.87,366.04,2600.0
2012-08-21 12:15:00,365.86,366.02,365.63,365.75,2800.0,365.86,366.02,365.63,365.75,2800.0
2012-08-21 12:20:00,365.97,365.97,365.7,365.91,1400.0,365.97,365.97,365.7,365.91,1400.0
2012-08-21 12:25:00,365.8,365.95,365.52,365.95,6000.0,365.8,365.95,365.52,365.95,6000.0
2012-08-21 12:30:00,365.85,365.85,365.41,365.41,1700.0,365.85,365.85,365.41,365.41,1700.0
2012-08-21 12:35:00,365.28,365.7,365.28,365.7,1000.0,365.28,365.7,365.28,365.7,1000.0
2012-08-21 12:40:00,365.36,365.81,365.36,365.81,1700.0,365.36,365.81,365.36,365.81,1700.0
2012-08-21 12:45:00,365.81,365.9,365.63,365.67,1400.0,365.81,365.9,365.63,365.67,1400.0
2012-08-21 12:50:00,365.67,365.67,365.67,365.67,0.0,365.67,365.67,365.67,365.67,0.0
2012-08-21 12:55:00,365.65,365.82,365.65,365.65,700.0,365.65,365.82,365.65,365.65,700.0
2012-08-21 13:00:00,365.55,365.86,365.55,365.86,1800.0,365.55,365.86,365.55,365.86,1800.0
2012-08-21 13:05:00,365.88,366.0,365.65,365.66,2000.0,365.88,366.0,365.65,365.66,2000.0
2012-08-21 13:10:00,365.65,365.92,365.6,365.6,7200.0,365.65,365.92,365.6,365.6,7200.0
2012-08-21 13:15:00,365.76,365.88,365.65,365.65,1400.0,365.76,365.88,365.65,365.65,1400.0
2012-08-21 13:20:00,365.82,365.82,365.8,365.82,900.0,365.82,365.82,365.8,365.82,900.0
2012-08-21 13:25:00,365.85,365.95,365.21,365.47,2200.0,365.85,365.95,365.21,365.47,2200.0
2012-08-21 13:30:00,365.29,365.76,365.24,365.74,3200.0,365.29,365.76,365.24,365.74,3200.0
2012-08-21 13:35:00,365.58,365.61,365.36,365.61,1100.0,365.58,365.61,365.36,365.61,1100.0
2012-08-21 13:40:00,365.36,365.36,365.0,365.0,800.0,365.36,365.36,365.0,365.0,800.0
2012-08-21 13:45:00,365.38,365.4,365.07,365.35,1300.0,365.38,365.4,365.07,365.35,1300.0
2012-08-21 13:50:00,365.08,365.23,365.05,365.06,800.0,365.08,365.23,365.05,365.06,800.0
2012-08-21 13:55:00,365.07,365.38,365.07,365.38,2000.0,365.07,365.38,365.07,365.38,2000.0
2012-08-21 14:00:00,365.26,365.54,365.13,365.31,3700.0,365.26,365.54,365.13,365.31,3700.0
2012-08-21 14:05:00,365.63,365.79,365.36,365.38,2200.0,365.63,365.79,365.36,365.38,2200.0
2012-08-21 14:10:00,365.28,365.49,365.19,365.24,1200.0,365.28,365.49,365.19,365.24,1200.0
2012-08-21 14:15:00,365.21,365.43,364.94,365.19,5300.0,365.21,365.43,364.94,365.19,5300.0
2012-08-21 14:20:00,365.0,365.83,365.0,365.58,2500.0,365.0,365.83,365.0,365.58,2500.0
2012-08-21 14:25:00,365.78,365.78,365.78,365.78,100.0,365.78,365.78,365.78,365.78,100.0
2012-08-21 14:30:00,365.38,365.38,365.27,365.28,400.0,365.38,365.38,365.27,365.28,400.0
2012-08-21 14:35:00,365.28,365.3,365.13,365.14,1300.0,365.28,365.3,365.13,365.14,1300.0
2012-08-21 14:40:00,365.15,365.16,365.11,365.11,500.0,365.15,365.16,365.11,365.11,500.0
2012-08-21 14:45:00,364.97,365.47,364.97,365.21,3400.0,364.97,365.47,364.97,365.21,3400.0
2012-08-21 14:50:00,365.21,365.33,364.98,364.98,2800.0,365.21,365.33,364.98,364.98,2800.0
2012-08-21 14:55:00,365.05,365.13,365.0,365.08,3900.0,365.05,365.13,365.0,365.08,3900.0
2012-08-21 15:00:00,365.05,365.16,364.82,365.15,3600.0,365.05,365.16,364.82,365.15,3600.0
2012-08-21 15:05:00,364.94,365.15,364.92,364.92,1800.0,364.94,365.15,364.92,364.92,1800.0
2012-08-21 15:10:00,364.9,365.16,364.77,364.78,4000.0,364.9,365.16,364.77,364.78,4000.0
2012-08-21 15:15:00,364.62,364.75,363.99,364.0,5400.0,364.62,364.75,363.99,364.0,5400.0
2012-08-21 15:20:00,364.0,364.47,363.93,363.93,4600.0,364.0,364.47,363.93,363.93,4600.0
2012-08-21 15:25:00,363.99,364.49,363.66,364.37,4100.0,363.99,364.49,363.66,364.37,4100.0
2012-08-21 15:30:00,364.34,364.72,364.02,364.33,5200.0,364.34,364.72,364.02,364.33,5200.0
2012-08-21 15:35:00,364.07,364.82,364.07,364.66,4700.0,364.07,364.82,364.07,364.66,4700.0
2012-08-21 15:40:00,364.83,364.83,364.16,364.16,4600.0,364.83,364.83,364.16,364.16,4600.0
2012-08-21 15:45:00,364.42,364.57,364.01,364.13,4500.0,364.42,364.57,364.01,364.13,4500.0
2012-08-21 15:50:00,364.13,364.72,363.82,364.23,11700.0,364.13,364.72,363.82,364.23,11700.0
2012-08-21 15:55:00,364.03,364.39,363.99,364.18,16800.0,364.03,364.39,363.99,364.18,16800.0
2012-08-22 09:30:00,364.18,365.7,362.5,363.56,3600.0,364.18,365.7,362.5,363.56,3600.0
2012-08-22 09:35:00,363.92,364.43,363.92,364.0,2200.0,363.92,364.43,363.92,364.0,2200.0
2012-08-22 09:40:00,363.94,365.73,363.89,365.73,2200.0,363.94,365.73,363.89,365.73,2200.0
2012-08-22 09:45:00,366.22,366.22,365.55,365.74,1200.0,366.22,366.22,365.55,365.74,1200.0
2012-08-22 09:50:00,365.72,365.78,364.32,364.4,3200.0,365.72,365.78,364.32,364.4,3200.0
2012-08-22 09:55:00,364.4,364.49,364.32,364.49,1700.0,364.4,364.49,364.32,364.49,1700.0
2012-08-22 10:00:00,364.49,364.5,364.04,364.04,1100.0,364.49,364.5,364.04,364.04,1100.0
2012-08-22 10:05:00,363.72,363.73,363.31,363.61,2000.0,363.72,363.73,363.31,363.61,2000.0
2012-08-22 10:10:00,363.6,364.28,363.49,364.0,3000.0,363.6,364.28,363.49,364.0,3000.0
2012-08-22 10:15:00,363.71,363.86,363.37,363.86,900.0,363.71,363.86,363.37,363.86,900.0
2012-08-22 10:20:00,363.81,364.12,363.48,364.08,3000.0,363.81,364.12,363.48,364.08,3000.0
2012-08-22 10:25:00,363.99,364.03,363.76,364.02,900.0,363.99,364.03,363.76,364.02,900.0
2012-08-22 10:30:00,364.0,364.42,364.0,364.42,2000.0,364.0,364.42,364.0,364.42,2000.0
2012-08-22 10:35:00,364.32,365.0,364.32,365.0,1100.0,364.32,365.0,364.32,365.0,1100.0
2012-08-22 10:40:00,365.0,365.0,365.0,365.0,0.0,365.0,365.0,365.0,365.0,0.0
2012-08-22 10:45:00,364.6,364.82,364.29,364.29,2300.0,364.6,364.82,364.29,364.29,2300.0
2012-08-22 10:50:00,364.18,364.18,363.69,364.03,1300.0,364.18,364.18,363.69,364.03,1300.0
2012-08-22 10:55:00,364.08,364.57,364.01,364.31,1500.0,364.08,364.57,364.01,364.31,1500.0
2012-08-22 11:00:00,363.92,364.48,363.92,364.48,1000.0,363.92,364.48,363.92,364.48,1000.0
2012-08-22 11:05:00,364.43,364.48,364.12,364.13,2700.0,364.43,364.48,364.12,364.13,2700.0
2012-08-22 11:10:00,364.14,364.45,364.11,364.11,800.0,364.14,364.45,364.11,364.11,800.0
2012-08-22 11:15:00,364.29,364.45,364.2,364.37,2700.0,364.29,364.45,364.2,364.37,2700.0
2012-08-22 11:20:00,364.21,364.33,364.18,364.22,1200.0,364.21,364.33,364.18,364.22,1200.0
2012-08-22 11:25:00,364.06,364.33,364.06,364.11,700.0,364.06,364.33,364.06,364.11,700.0
2012-08-22 11:30:00,364.19,364.19,363.94,363.98,2000.0,364.19,364.19,363.94,363.98,2000.0
2012-08-22 11:35:00,364.12,364.67,364.06,364.55,3000.0,364.12,364.67,364.06,364.55,3000.0
2012-08-22 11:40:00,364.56,364.95,364.55,364.86,2400.0,364.56,364.95,364.55,364.86,2400.0
2012-08-22 11:45:00,364.93,364.98,364.6,364.72,2300.0,364.93,364.98,364.6,364.72,2300.0
2012-08-22 11:50:00,364.56,364.72,364.54,364.72,1500.0,364.56,364.72,364.54,364.72,1500.0
2012-08-22 11:55:00,364.89,364.94,364.66,364.85,1000.0,364.89,364.94,364.66,364.85,1000.0
2012-08-22 12:00:00,364.9,365.56,364.9,365.25,900.0,364.9,365.56,364.9,365.25,900.0
2012-08-22 12:05:00,365.22,365.27,364.84,364.9,2900.0,365.22,365.27,364.84,364.9,2900.0
2012-08-22 12:10:00,364.63,364.97,364.63,364.96,1500.0,364.63,364.97,364.63,364.96,1500.0
2012-08-22 12:15:00,364.62,364.82,364.6,364.64,1900.0,364.62,364.82,364.6,364.64,1900.0
2012-08-22 12:20:00,364.61,364.83,364.4,364.47,2900.0,364.61,364.83,364.4,364.47,2900.0
2012-08-22 12:25:00,364.86,364.86,364.45,364.45,600.0,364.86,364.86,364.45,364.45,600.0
2012-08-22 12:30:00,364.46,364.75,364.22,364.35,2100.0,364.46,364.75,364.22,364.35,2100.0
2012-08-22 12:35:00,364.37,364.55,364.17,364.51,5200.0,364.37,364.55,364.17,364.51,5200.0
2012-08-22 12:40:00,364.49,364.72,364.2,364.5,1000.0,364.49,364.72,364.2,364.5,1000.0
2012-08-22 12:45:00,364.53,364.73,364.48,364.72,1300.0,364.53,364.73,364.48,364.72,1300.0
2012-08-22 12:50:00,364.73,364.74,364.47,364.47,2100.0,364.73,364.74,364.47,364.47,2100.0
2012-08-22 12:55:00,364.31,364.51,364.2,364.51,800.0,364.31,364.51,364.2,364.51,800.0
2012-08-22 13:00:00,364.33,364.89,364.31,364.89,1900.0,364.33,364.89,364.31,364.89,1900.0
2012-08-22 13:05:00,364.8,364.84,363.95,364.38,14200.0,364.8,364.84,363.95,364.38,14200.0
2012-08-22 13:10:00,364.5,364.87,364.43,364.84,2100.0,364.5,364.87,364.43,364.84,2100.0
2012-08-22 13:15:00,364.84,364.99,364.63,364.73,1600.0,364.84,364.99,364.63,364.73,1600.0
2012-08-22 13:20:00,364.81,365.0,364.73,364.76,1400.0,364.81,365.0,364.73,364.76,1400.0
2012-08-22 13:25:00,365.0,365.19,365.0,365.06,1100.0,365.0,365.19,365.0,365.06,1100.0
2012-08-22 13:30:00,365.21,365.21,364.7,364.89,2500.0,365.21,365.21,364.7,364.89,2500.0
2012-08-22 13:35:00,364.73,364.92,364.61,364.61,900.0,364.73,364.92,364.61,364.61,900.0
2012-08-22 13:40:00,364.72,364.74,364.57,364.68,2600.0,364.72,364.74,364.57,364.68,2600.0
2012-08-22 13:45:00,364.74,364.74,364.36,364.61,2100.0,364.74,364.74,364.36,364.61,2100.0
2012-08-22 13:50:00,364.6,364.76,364.55,364.67,2900.0,364.6,364.76,364.55,364.67,2900.0
2012-08-22 13:55:00,364.54,364.86,364.54,364.76,2300.0,364.54,364.86,364.54,364.76,2300.0
2012-08-22 14:00:00,365.07,365.82,364.75,365.51,3100.0,365.07,365.82,364.75,365.51,3100.0
2012-08-22 14:05:00,365.47,365.55,364.98,364.98,2700.0,365.47,365.55,364.98,364.98,2700.0
2012-08-22 14:10:00,365.0,365.49,364.95,365.37,2100.0,365.0,365.49,364.95,365.37,2100.0
2012-08-22 14:15:00,365.1,365.19,364.73,365.02,4600.0,365.1,365.19,364.73,365.02,4600.0
2012-08-22 14:20:00,365.21,365.21,364.73,364.73,1700.0,365.21,365.21,364.73,364.73,1700.0
2012-08-22 14:25:00,364.86,365.39,364.8,365.22,3800.0,364.86,365.39,364.8,365.22,3800.0
2012-08-22 14:30:00,365.34,365.71,365.28,365.71,1800.0,365.34,365.71,365.28,365.71,1800.0
2012-08-22 14:35:00,365.53,365.6,365.4,365.46,1400.0,365.53,365.6,365.4,365.46,1400.0
2012-08-22 14:40:00,365.46,365.59,365.3,365.41,2700.0,365.46,365.59,365.3,365.41,2700.0
2012-08-22 14:45:00,365.56,366.18,365.29,365.83,6800.0,365.56,366.18,365.29,365.83,6800.0
2012-08-22 14:50:00,366.03,366.07,365.41,365.41,1200.0,366.03,366.07,365.41,365.41,1200.0
2012-08-22 14:55:00,365.54,365.87,365.54,365.77,2800.0,365.54,365.87,365.54,365.77,2800.0
2012-08-22 15:00:00,366.0,366.26,365.69,366.18,5700.0,366.0,366.26,365.69,366.18,5700.0
2012-08-22 15:05:00,366.19,366.35,365.83,366.35,1700.0,366.19,366.35,365.83,366.35,1700.0
2012-08-22 15:10:00,366.23,366.33,366.0,366.0,2800.0,366.23,366.33,366.0,366.0,2800.0
2012-08-22 15:15:00,366.0,366.0,365.46,365.46,1100.0,366.0,366.0,365.46,365.46,1100.0
2012-08-22 15:20:00,365.38,365.45,365.14,365.43,3000.0,365.38,365.45,365.14,365.43,3000.0
2012-08-22 15:25:00,365.42,365.88,365.42,365.85,3000.0,365.42,365.88,365.42,365.85,3000.0
2012-08-22 15:30:00,365.85,365.85,365.07,365.47,2300.0,365.85,365.85,365.07,365.47,2300.0
2012-08-22 15:35:00,365.34,365.69,365.34,365.55,4900.0,365.34,365.69,365.34,365.55,4900.0
2012-08-22 15:40:00,365.65,365.9,365.5,365.53,4700.0,365.65,365.9,365.5,365.53,4700.0
2012-08-22 15:45:00,365.49,365.72,365.04,365.35,4700.0,365.49,365.72,365.04,365.35,4700.0
2012-08-22 15:50:00,365.6,365.95,365.41,365.41,3300.0,365.6,365.95,365.41,365.41,3300.0
2012-08-22 15:55:00,365.54,365.82,365.17,365.3,4900.0,365.54,365.82,365.17,365.3,4900.0
2012-08-23 09:30:00,364.45,365.92,362.0,362.88,3500.0,364.45,365.92,362.0,362.88,3500.0
2012-08-23 09:35:00,362.05,362.69,362.0,362.2,6500.0,362.05,362.69,362.0,362.2,6500.0
2012-08-23 09:40:00,362.2,362.2,361.85,361.85,800.0,362.2,362.2,361.85,361.85,800.0
2012-08-23 09:45:00,361.99,362.1,361.68,361.88,2600.0,361.99,362.1,361.68,361.88,2600.0
2012-08-23 09:50:00,361.94,362.44,361.94,362.41,3100.0,361.94,362.44,361.94,362.41,3100.0
2012-08-23 09:55:00,362.15,362.42,362.05,362.42,1600.0,362.15,362.42,362.05,362.42,1600.0
2012-08-23 10:00:00,362.76,362.76,362.71,362.71,400.0,362.76,362.76,362.71,362.71,400.0
2012-08-23 10:05:00,362.25,362.7,362.25,362.35,800.0,362.25,362.7,362.25,362.35,800.0
2012-08-23 10:10:00,362.3,362.57,362.08,362.46,1400.0,362.3,362.57,362.08,362.46,1400.0
2012-08-23 10:15:00,362.39,362.75,362.27,362.69,2000.0,362.39,362.75,362.27,362.69,2000.0
2012-08-23 10:20:00,362.72,363.09,362.49,363.09,900.0,362.72,363.09,362.49,363.09,900.0
2012-08-23 10:25:00,363.18,363.72,363.18,363.38,600.0,363.18,363.72,363.18,363.38,600.0
2012-08-23 10:30:00,363.5,364.11,363.5,364.11,900.0,363.5,364.11,363.5,364.11,900.0
2012-08-23 10:35:00,364.13,364.14,363.74,363.74,2300.0,364.13,364.14,363.74,363.74,2300.0
2012-08-23 10:40:00,363.39,363.54,363.23,363.23,1100.0,363.39,363.54,363.23,363.23,1100.0
2012-08-23 10:45:00,363.36,363.47,363.27,363.42,2000.0,363.36,363.47,363.27,363.42,2000.0
2012-08-23 10:50:00,363.22,363.22,363.22,363.22,100.0,363.22,363.22,363.22,363.22,100.0
2012-08-23 10:55:00,363.15,363.15,362.91,363.13,1000.0,363.15,363.15,362.91,363.13,1000.0
2012-08-23 11:00:00,363.08,363.14,362.93,363.1,3300.0,363.08,363.14,362.93,363.1,3300.0
2012-08-23 11:05:00,363.14,363.5,362.76,363.13,5200.0,363.14,363.5,362.76,363.13,5200.0
2012-08-23 11:10:00,363.14,363.87,363.14,363.65,2100.0,363.14,363.87,363.14,363.65,2100.0
2012-08-23 11:15:00,363.81,364.05,363.53,363.75,3800.0,363.81,364.05,363.53,363.75,3800.0
2012-08-23 11:20:00,363.64,363.64,363.28,363.28,600.0,363.64,363.64,363.28,363.28,600.0
2012-08-23 11:25:00,363.5,364.02,363.47,363.87,2000.0,363.5,364.02,363.47,363.87,2000.0
2012-08-23 11:30:00,363.73,363.99,363.73,363.85,500.0,363.73,363.99,363.73,363.85,500.0
2012-08-23 11:35:00,363.76,363.76,363.26,363.26,2600.0,363.76,363.76,363.26,363.26,2600.0
2012-08-23 11:40:00,363.25,363.4,363.07,363.14,2400.0,363.25,363.4,363.07,363.14,2400.0
2012-08-23 11:45:00,363.14,363.3,363.08,363.3,3300.0,363.14,363.3,363.08,363.3,3300.0
2012-08-23 11:50:00,363.45,364.04,363.45,364.04,2100.0,363.45,364.04,363.45,364.04,2100.0
2012-08-23 11:55:00,364.08,364.29,364.03,364.29,1000.0,364.08,364.29,364.03,364.29,1000.0
2012-08-23 12:00:00,364.37,364.44,363.85,364.19,2200.0,364.37,364.44,363.85,364.19,2200.0
2012-08-23 12:05:00,363.91,364.08,363.7,363.75,1600.0,363.91,364.08,363.7,363.75,1600.0
2012-08-23 12:10:00,363.78,363.93,363.42,363.42,2000.0,363.78,363.93,363.42,363.42,2000.0
2012-08-23 12:15:00,363.49,363.92,363.37,363.66,3900.0,363.49,363.92,363.37,363.66,3900.0
2012-08-23 12:20:00,363.89,363.9,363.57,363.75,1000.0,363.89,363.9,363.57,363.75,1000.0
2012-08-23 12:25:00,363.81,364.02,363.81,364.02,800.0,363.81,364.02,363.81,364.02,800.0
2012-08-23 12:30:00,364.01,364.17,363.99,363.99,500.0,364.01,364.17,363.99,363.99,500.0
2012-08-23 12:35:00,364.05,364.32,364.02,364.02,1300.0,364.05,364.32,364.02,364.02,1300.0
2012-08-23 12:40:00,364.01,364.33,364.01,364.33,2400.0,364.01,364.33,364.01,364.33,2400.0
2012-08-23 12:45:00,364.56,364.58,364.29,364.29,500.0,364.56,364.58,364.29,364.29,500.0
2012-08-23 12:50:00,364.55,364.55,364.26,364.26,1500.0,364.55,364.55,364.26,364.26,1500.0
2012-08-23 12:55:00,364.16,364.3,363.88,363.88,5000.0,364.16,364.3,363.88,363.88,5000.0
2012-08-23 13:00:00,363.9,363.9,363.17,363.17,2400.0,363.9,363.9,363.17,363.17,2400.0
2012-08-23 13:05:00,363.17,363.4,363.16,363.16,1000.0,363.17,363.4,363.16,363.16,1000.0
2012-08-23 13:10:00,363.13,363.28,362.99,362.99,1400.0,363.13,363.28,362.99,362.99,1400.0
2012-08-23 13:15:00,363.06,363.09,363.0,363.02,900.0,363.06,363.09,363.0,363.02,900.0
2012-08-23 13:20:00,362.97,362.97,362.65,362.65,3200.0,362.97,362.97,362.65,362.65,3200.0
2012-08-23 13:25:00,362.38,362.38,362.38,362.38,100.0,362.38,362.38,362.38,362.38,100.0
2012-08-23 13:30:00,362.57,362.99,362.46,362.99,1100.0,362.57,362.99,362.46,362.99,1100.0
2012-08-23 13:35:00,362.99,363.05,362.79,362.82,1800.0,362.99,363.05,362.79,362.82,1800.0
2012-08-23 13:40:00,362.93,362.93,362.64,362.64,200.0,362.93,362.93,362.64,362.64,200.0
2012-08-23 13:45:00,362.92,363.23,362.67,363.22,2000.0,362.92,363.23,362.67,363.22,2000.0
2012-08-23 13:50:00,363.21,363.6,362.91,363.6,1500.0,363.21,363.6,362.91,363.6,1500.0
2012-08-23 13:55:00,363.57,363.62,363.31,363.31,1600.0,363.57,363.62,363.31,363.31,1600.0
2012-08-23 14:00:00,363.66,363.86,363.63,363.63,1400.0,363.66,363.86,363.63,363.63,1400.0
2012-08-23 14:05:00,363.85,363.86,363.6,363.6,1400.0,363.85,363.86,363.6,363.6,1400.0
2012-08-23 14:10:00,363.63,363.93,363.63,363.9,2100.0,363.63,363.93,363.63,363.9,2100.0
2012-08-23 14:15:00,363.89,363.93,363.63,363.63,1000.0,363.89,363.93,363.63,363.63,1000.0
2012-08-23 14:20:00,363.45,363.75,363.45,363.55,900.0,363.45,363.75,363.45,363.55,900.0
2012-08-23 14:25:00,363.7,363.8,363.38,363.72,1300.0,363.7,363.8,363.38,363.72,1300.0
2012-08-23 14:30:00,363.48,363.73,363.38,363.69,800.0,363.48,363.73,363.38,363.69,800.0
2012-08-23 14:35:00,363.43,363.81,363.4,363.53,2000.0,363.43,363.81,363.4,363.53,2000.0
2012-08-23 14:40:00,363.81,363.93,363.51,363.93,1700.0,363.81,363.93,363.51,363.93,1700.0
2012-08-23 14:45:00,363.74,363.99,363.74,363.74,800.0,363.74,363.99,363.74,363.74,800.0
2012-08-23 14:50:00,363.97,363.99,363.78,363.78,1100.0,363.97,363.99,363.78,363.78,1100.0
2012-08-23 14:55:00,363.8,363.99,363.63,363.75,3700.0,363.8,363.99,363.63,363.75,3700.0
2012-08-23 15:00:00,363.82,363.85,363.62,363.82,1300.0,363.82,363.85,363.62,363.82,1300.0
2012-08-23 15:05:00,363.7,364.13,363.7,363.96,2300.0,363.7,364.13,363.7,363.96,2300.0
2012-08-23 15:10:00,363.99,364.09,363.8,363.88,3700.0,363.99,364.09,363.8,363.88,3700.0
2012-08-23 15:15:00,363.84,363.84,363.23,363.42,4500.0,363.84,363.84,363.23,363.42,4500.0
2012-08-23 15:20:00,363.5,363.5,363.26,363.39,2600.0,363.5,363.5,363.26,363.39,2600.0
2012-08-23 15:25:00,363.4,363.92,363.3,363.92,3400.0,363.4,363.92,363.3,363.92,3400.0
2012-08-23 15:30:00,363.9,363.9,363.53,363.8,2800.0,363.9,363.9,363.53,363.8,2800.0
2012-08-23 15:35:00,363.65,363.92,363.43,363.92,6000.0,363.65,363.92,363.43,363.92,6000.0
2012-08-23 15:40:00,363.75,364.25,363.58,363.92,6600.0,363.75,364.25,363.58,363.92,6600.0
2012-08-23 15:45:00,363.9,364.01,363.46,363.57,5000.0,363.9,364.01,363.46,363.57,5000.0
2012-08-23 15:50:00,363.56,363.99,363.27,363.6,5600.0,363.56,363.99,363.27,363.6,5600.0
2012-08-23 15:55:00,363.54,363.74,363.27,363.39,11900.0,363.54,363.74,363.27,363.39,11900.0
2012-08-24 09:30:00,362.65,364.51,362.19,364.44,2400.0,362.65,364.51,362.19,364.44,2400.0
2012-08-24 09:35:00,364.64,365.4,363.71,364.92,3800.0,364.64,365.4,363.71,364.92,3800.0
2012-08-24 09:40:00,364.13,364.13,362.27,362.95,1200.0,364.13,364.13,362.27,362.95,1200.0
2012-08-24 09:45:00,362.85,363.04,362.65,362.71,3200.0,362.85,363.04,362.65,362.71,3200.0
2012-08-24 09:50:00,362.63,362.63,362.63,362.63,100.0,362.63,362.63,362.63,362.63,100.0
2012-08-24 09:55:00,362.57,362.57,362.15,362.15,1200.0,362.57,362.57,362.15,362.15,1200.0
2012-08-24 10:00:00,362.39,362.39,362.39,362.39,100.0,362.39,362.39,362.39,362.39,100.0
2012-08-24 10:05:00,362.21,362.57,362.16,362.57,1500.0,362.21,362.57,362.16,362.57,1500.0
2012-08-24 10:10:00,362.55,363.03,362.45,362.51,4000.0,362.55,363.03,362.45,362.51,4000.0
2012-08-24 10:15:00,362.64,363.7,362.48,363.7,2500.0,362.64,363.7,362.48,363.7,2500.0
2012-08-24 10:20:00,363.72,363.92,363.53,363.92,500.0,363.72,363.92,363.53,363.92,500.0
2012-08-24 10:25:00,363.53,363.53,363.19,363.19,1200.0,363.53,363.53,363.19,363.19,1200.0
2012-08-24 10:30:00,363.6,363.6,363.6,363.6,100.0,363.6,363.6,363.6,363.6,100.0
2012-08-24 10:35:00,363.41,364.41,363.26,364.41,2800.0,363.41,364.41,363.26,364.41,2800.0
2012-08-24 10:40:00,364.39,364.89,364.24,364.57,900.0,364.39,364.89,364.24,364.57,900.0
2012-08-24 10:45:00,364.61,364.78,364.39,364.44,2000.0,364.61,364.78,364.39,364.44,2000.0
2012-08-24 10:50:00,364.25,364.25,363.81,364.05,1900.0,364.25,364.25,363.81,364.05,1900.0
2012-08-24 10:55:00,363.95,363.95,363.74,363.74,700.0,363.95,363.95,363.74,363.74,700.0
2012-08-24 11:00:00,363.75,363.92,363.6,363.72,3100.0,363.75,363.92,363.6,363.72,3100.0
2012-08-24 11:05:00,363.77,363.86,363.57,363.86,1300.0,363.77,363.86,363.57,363.86,1300.0
2012-08-24 11:10:00,363.84,364.02,363.4,363.65,3300.0,363.84,364.02,363.4,363.65,3300.0
2012-08-24 11:15:00,363.74,364.16,363.74,364.16,300.0,363.74,364.16,363.74,364.16,300.0
2012-08-24 11:20:00,364.12,364.12,363.85,363.85,2100.0,364.12,364.12,363.85,363.85,2100.0
2012-08-24 11:25:00,363.82,364.05,363.82,364.05,1500.0,363.82,364.05,363.82,364.05,1500.0
2012-08-24 11:30:00,364.13,364.27,364.1,364.11,1400.0,364.13,364.27,364.1,364.11,1400.0
2012-08-24 11:35:00,364.02,364.27,363.91,364.23,2400.0,364.02,364.27,363.91,364.23,2400.0
2012-08-24 11:40:00,363.98,363.98,363.62,363.75,1500.0,363.98,363.98,363.62,363.75,1500.0
2012-08-24 11:45:00,363.77,364.08,363.72,364.03,2500.0,363.77,364.08,363.72,364.03,2500.0
2012-08-24 11:50:00,363.98,364.01,363.95,363.95,1800.0,363.98,364.01,363.95,363.95,1800.0
2012-08-24 11:55:00,364.08,364.46,364.02,364.42,1900.0,364.08,364.46,364.02,364.42,1900.0
2012-08-24 12:00:00,364.44,364.45,364.11,364.11,1700.0,364.44,364.45,364.11,364.11,1700.0
2012-08-24 12:05:00,364.36,364.36,364.36,364.36,100.0,364.36,364.36,364.36,364.36,100.0
2012-08-24 12:10:00,364.5,364.5,364.13,364.2,1500.0,364.5,364.5,364.13,364.2,1500.0
2012-08-24 12:15:00,364.14,364.14,363.88,363.88,1800.0,364.14,364.14,363.88,363.88,1800.0
2012-08-24 12:20:00,364.03,364.14,364.03,364.08,1500.0,364.03,364.14,364.03,364.08,1500.0
2012-08-24 12:25:00,364.39,364.39,364.39,364.39,100.0,364.39,364.39,364.39,364.39,100.0
2012-08-24 12:30:00,364.51,364.58,364.38,364.38,1000.0,364.51,364.58,364.38,364.38,1000.0
2012-08-24 12:35:00,364.48,364.98,364.36,364.44,3200.0,364.48,364.98,364.36,364.44,3200.0
2012-08-24 12:40:00,364.31,364.46,364.2,364.34,1800.0,364.31,364.46,364.2,364.34,1800.0
2012-08-24 12:45:00,364.38,364.82,364.38,364.6,1400.0,364.38,364.82,364.38,364.6,1400.0
2012-08-24 12:50:00,364.54,364.58,364.21,364.43,1400.0,364.54,364.58,364.21,364.43,1400.0
2012-08-24 12:55:00,364.43,364.43,364.19,364.19,1000.0,364.43,364.43,364.19,364.19,1000.0
2012-08-24 13:00:00,364.43,364.75,364.34,364.75,1800.0,364.43,364.75,364.34,364.75,1800.0
2012-08-24 13:05:00,364.67,364.85,364.46,364.84,1600.0,364.67,364.85,364.46,364.84,1600.0
2012-08-24 13:10:00,364.87,364.89,364.59,364.7,1700.0,364.87,364.89,364.59,364.7,1700.0
2012-08-24 13:15:00,364.84,365.09,364.62,364.71,1800.0,364.84,365.09,364.62,364.71,1800.0
2012-08-24 13:20:00,364.8,364.93,364.74,364.82,1100.0,364.8,364.93,364.74,364.82,1100.0
2012-08-24 13:25:00,364.92,364.97,364.89,364.89,700.0,364.92,364.97,364.89,364.89,700.0
2012-08-24 13:30:00,365.17,365.41,365.17,365.41,2900.0,365.17,365.41,365.17,365.41,2900.0
2012-08-24 13:35:00,365.42,365.42,365.14,365.38,1900.0,365.42,365.42,365.14,365.38,1900.0
2012-08-24 13:40:00,365.38,365.67,365.38,365.67,1500.0,365.38,365.67,365.38,365.67,1500.0
2012-08-24 13:45:00,365.5,365.75,365.24,365.24,2400.0,365.5,365.75,365.24,365.24,2400.0
2012-08-24 13:50:00,365.36,365.36,365.36,365.36,500.0,365.36,365.36,365.36,365.36,500.0
2012-08-24 13:55:00,365.14,365.14,364.86,365.02,2000.0,365.14,365.14,364.86,365.02,2000.0
2012-08-24 14:00:00,365.0,365.53,365.0,365.53,3300.0,365.0,365.53,365.0,365.53,3300.0
2012-08-24 14:05:00,365.62,365.62,365.1,365.35,4300.0,365.62,365.62,365.1,365.35,4300.0
2012-08-24 14:10:00,365.26,365.26,365.26,365.26,100.0,365.26,365.26,365.26,365.26,100.0
2012-08-24 14:15:00,365.32,365.52,365.17,365.33,1800.0,365.32,365.52,365.17,365.33,1800.0
2012-08-24 14:20:00,365.52,365.76,365.52,365.73,700.0,365.52,365.76,365.52,365.73,700.0
2012-08-24 14:25:00,365.75,365.75,365.48,365.69,1200.0,365.75,365.75,365.48,365.69,1200.0
2012-08-24 14:30:00,365.23,365.52,365.23,365.51,700.0,365.23,365.52,365.23,365.51,700.0
2012-08-24 14:35:00,365.5,365.5,365.0,365.02,2100.0,365.5,365.5,365.0,365.02,2100.0
2012-08-24 14:40:00,365.04,365.39,364.95,365.13,3600.0,365.04,365.39,364.95,365.13,3600.0
2012-08-24 14:45:00,365.0,365.07,364.91,365.07,300.0,365.0,365.07,364.91,365.07,300.0
2012-08-24 14:50:00,364.85,365.05,364.77,364.92,600.0,364.85,365.05,364.77,364.92,600.0
2012-08-24 14:55:00,365.0,365.48,364.96,365.48,2200.0,365.0,365.48,364.96,365.48,2200.0
2012-08-24 15:00:00,365.45,365.45,365.13,365.13,1500.0,365.45,365.45,365.13,365.13,1500.0
2012-08-24 15:05:00,365.01,365.01,364.71,364.71,1100.0,365.01,365.01,364.71,364.71,1100.0
2012-08-24 15:10:00,364.71,365.1,364.67,365.1,8000.0,364.71,365.1,364.67,365.1,8000.0
2012-08-24 15:15:00,365.05,365.44,365.05,365.44,2200.0,365.05,365.44,365.05,365.44,2200.0
2012-08-24 15:20:00,365.41,365.41,364.89,365.13,3500.0,365.41,365.41,364.89,365.13,3500.0
2012-08-24 15:25:00,365.25,365.43,365.11,365.11,1700.0,365.25,365.43,365.11,365.11,1700.0
2012-08-24 15:30:00,365.21,365.36,365.04,365.09,2300.0,365.21,365.36,365.04,365.09,2300.0
2012-08-24 15:35:00,365.11,365.43,364.78,365.43,5400.0,365.11,365.43,364.78,365.43,5400.0
2012-08-24 15:40:00,365.23,365.38,365.04,365.38,3300.0,365.23,365.38,365.04,365.38,3300.0
2012-08-24 15:45:00,365.6,365.8,365.16,365.5,2900.0,365.6,365.8,365.16,365.5,2900.0
2012-08-24 15:50:00,365.34,365.4,364.88,365.27,2200.0,365.34,365.4,364.88,365.27,2200.0
2012-08-24 15:55:00,365.28,365.48,364.84,365.04,9500.0,365.28,365.48,364.84,365.04,9500.0
2012-08-27 09:30:00,366.16,367.7,364.71,367.7,3700.0,366.16,367.7,364.71,367.7,3700.0
2012-08-27 09:35:00,367.6,368.16,366.85,366.85,1800.0,367.6,368.16,366.85,366.85,1800.0
2012-08-27 09:40:00,366.83,367.51,366.83,366.85,1000.0,366.83,367.51,366.83,366.85,1000.0
2012-08-27 09:45:00,366.85,366.85,365.15,365.34,2800.0,366.85,366.85,365.15,365.34,2800.0
2012-08-27 09:50:00,365.28,365.42,365.28,365.37,300.0,365.28,365.42,365.28,365.37,300.0
2012-08-27 09:55:00,365.67,365.67,365.01,365.01,900.0,365.67,365.67,365.01,365.01,900.0
2012-08-27 10:00:00,365.96,365.98,365.56,365.56,800.0,365.96,365.98,365.56,365.56,800.0
2012-08-27 10:05:00,365.55,365.67,365.11,365.5,2800.0,365.55,365.67,365.11,365.5,2800.0
2012-08-27 10:10:00,365.43,365.58,365.06,365.21,2300.0,365.43,365.58,365.06,365.21,2300.0
2012-08-27 10:15:00,365.19,365.23,364.5,364.5,2400.0,365.19,365.23,364.5,364.5,2400.0
2012-08-27 10:20:00,364.27,364.57,363.93,363.94,2200.0,364.27,364.57,363.93,363.94,2200.0
2012-08-27 10:25:00,363.96,364.17,363.33,364.02,2900.0,363.96,364.17,363.33,364.02,2900.0
2012-08-27 10:30:00,364.06,364.06,363.3,363.3,2100.0,364.06,364.06,363.3,363.3,2100.0
2012-08-27 10:35:00,363.77,364.72,363.5,364.4,1800.0,363.77,364.72,363.5,364.4,1800.0
2012-08-27 10:40:00,364.74,365.15,364.61,364.61,1900.0,364.74,365.15,364.61,364.61,1900.0
2012-08-27 10:45:00,364.61,364.61,364.61,364.61,200.0,364.61,364.61,364.61,364.61,200.0
2012-08-27 10:50:00,364.7,364.97,364.7,364.95,900.0,364.7,364.97,364.7,364.95,900.0
2012-08-27 10:55:00,365.02,365.25,364.86,365.25,1900.0,365.02,365.25,364.86,365.25,1900.0
2012-08-27 11:00:00,365.2,365.26,365.15,365.15,600.0,365.2,365.26,365.15,365.15,600.0
2012-08-27 11:05:00,365.16,365.29,365.16,365.27,700.0,365.16,365.29,365.16,365.27,700.0
2012-08-27 11:10:00,365.72,365.72,365.67,365.67,300.0,365.72,365.72,365.67,365.67,300.0
2012-08-27 11:15:00,365.95,366.04,365.63,366.02,600.0,365.95,366.04,365.63,366.02,600.0
2012-08-27 11:20:00,366.06,366.62,366.06,366.62,2700.0,366.06,366.62,366.06,366.62,2700.0
2012-08-27 11:25:00,366.68,366.87,366.61,366.87,4000.0,366.68,366.87,366.61,366.87,4000.0
2012-08-27 11:30:00,366.81,367.0,366.63,366.98,3300.0,366.81,367.0,366.63,366.98,3300.0
2012-08-27 11:35:00,366.96,367.27,366.96,367.27,400.0,366.96,367.27,366.96,367.27,400.0
2012-08-27 11:40:00,367.17,367.22,366.93,366.94,1200.0,367.17,367.22,366.93,366.94,1200.0
2012-08-27 11:45:00,366.98,367.13,366.66,367.13,3700.0,366.98,367.13,366.66,367.13,3700.0
2012-08-27 11:50:00,366.99,366.99,366.98,366.98,900.0,366.99,366.99,366.98,366.98,900.0
2012-08-27 11:55:00,367.15,367.26,366.98,367.26,1200.0,367.15,367.26,366.98,367.26,1200.0
2012-08-27 12:00:00,367.16,367.16,366.84,367.09,900.0,367.16,367.16,366.84,367.09,900.0
2012-08-27 12:05:00,367.12,367.12,366.84,366.84,200.0,367.12,367.12,366.84,366.84,200.0
2012-08-27 12:10:00,367.08,367.51,367.08,367.29,1800.0,367.08,367.51,367.08,367.29,1800.0
2012-08-27 12:15:00,367.28,367.28,366.47,366.99,3000.0,367.28,367.28,366.47,366.99,3000.0
2012-08-27 12:20:00,367.0,367.21,367.0,367.03,2000.0,367.0,367.21,367.0,367.03,2000.0
2012-08-27 12:25:00,366.98,367.1,366.85,367.06,1300.0,366.98,367.1,366.85,367.06,1300.0
2012-08-27 12:30:00,367.05,367.29,367.0,367.0,1500.0,367.05,367.29,367.0,367.0,1500.0
2012-08-27 12:35:00,367.28,367.85,367.12,367.37,4400.0,367.28,367.85,367.12,367.37,4400.0
2012-08-27 12:40:00,367.46,367.83,367.26,367.58,1600.0,367.46,367.83,367.26,367.58,1600.0
2012-08-27 12:45:00,367.64,368.03,367.64,368.03,1000.0,367.64,368.03,367.64,368.03,1000.0
2012-08-27 12:50:00,368.11,368.24,368.02,368.21,1700.0,368.11,368.24,368.02,368.21,1700.0
2012-08-27 12:55:00,368.22,368.43,367.96,367.96,5700.0,368.22,368.43,367.96,367.96,5700.0
2012-08-27 13:00:00,368.24,368.89,368.2,368.86,7100.0,368.24,368.89,368.2,368.86,7100.0
2012-08-27 13:05:00,368.72,369.32,368.7,369.0,5300.0,368.72,369.32,368.7,369.0,5300.0
2012-08-27 13:10:00,369.21,369.55,368.39,369.34,7800.0,369.21,369.55,368.39,369.34,7800.0
2012-08-27 13:15:00,369.25,369.6,369.05,369.28,3400.0,369.25,369.6,369.05,369.28,3400.0
2012-08-27 13:20:00,369.25,369.57,369.02,369.48,8300.0,369.25,369.57,369.02,369.48,8300.0
2012-08-27 13:25:00,369.55,369.93,369.55,369.57,4100.0,369.55,369.93,369.55,369.57,4100.0
2012-08-27 13:30:00,369.77,369.8,369.12,369.44,3300.0,369.77,369.8,369.12,369.44,3300.0
2012-08-27 13:35:00,369.45,369.52,368.99,369.13,5700.0,369.45,369.52,368.99,369.13,5700.0
2012-08-27 13:40:00,368.97,369.34,368.87,369.18,6600.0,368.97,369.34,368.87,369.18,6600.0
2012-08-27 13:45:00,368.86,369.26,368.86,369.26,2600.0,368.86,369.26,368.86,369.26,2600.0
2012-08-27 13:50:00,369.29,369.55,369.29,369.5,3500.0,369.29,369.55,369.29,369.5,3500.0
2012-08-27 13:55:00,369.49,369.53,369.46,369.53,1900.0,369.49,369.53,369.46,369.53,1900.0
2012-08-27 14:00:00,369.3,369.67,369.28,369.67,1600.0,369.3,369.67,369.28,369.67,1600.0
2012-08-27 14:05:00,369.68,369.87,369.42,369.77,2200.0,369.68,369.87,369.42,369.77,2200.0
2012-08-27 14:10:00,369.77,370.1,369.53,370.1,2100.0,369.77,370.1,369.53,370.1,2100.0
2012-08-27 14:15:00,370.08,370.2,369.34,369.69,5000.0,370.08,370.2,369.34,369.69,5000.0
2012-08-27 14:20:00,369.75,369.75,369.0,369.24,1900.0,369.75,369.75,369.0,369.24,1900.0
2012-08-27 14:25:00,369.41,369.41,369.07,369.1,1800.0,369.41,369.41,369.07,369.1,1800.0
2012-08-27 14:30:00,368.87,369.23,368.75,368.75,3200.0,368.87,369.23,368.75,368.75,3200.0
2012-08-27 14:35:00,368.94,369.09,368.74,368.74,1100.0,368.94,369.09,368.74,368.74,1100.0
2012-08-27 14:40:00,368.72,368.75,368.65,368.75,900.0,368.72,368.75,368.65,368.75,900.0
2012-08-27 14:45:00,368.57,368.94,368.32,368.32,4500.0,368.57,368.94,368.32,368.32,4500.0
2012-08-27 14:50:00,368.52,368.7,368.33,368.61,1500.0,368.52,368.7,368.33,368.61,1500.0
2012-08-27 14:55:00,368.72,368.75,368.22,368.22,4300.0,368.72,368.75,368.22,368.22,4300.0
2012-08-27 15:00:00,368.19,368.21,367.95,368.0,1900.0,368.19,368.21,367.95,368.0,1900.0
2012-08-27 15:05:00,368.2,368.23,367.86,367.86,2000.0,368.2,368.23,367.86,367.86,2000.0
2012-08-27 15:10:00,367.87,367.87,367.25,367.74,3200.0,367.87,367.87,367.25,367.74,3200.0
2012-08-27 15:15:00,367.75,367.75,367.1,367.55,5400.0,367.75,367.75,367.1,367.55,5400.0
2012-08-27 15:20:00,367.28,367.7,367.21,367.6,3700.0,367.28,367.7,367.21,367.6,3700.0
2012-08-27 15:25:00,367.74,368.07,367.58,367.58,2100.0,367.74,368.07,367.58,367.58,2100.0
2012-08-27 15:30:00,367.59,368.14,367.53,367.64,5700.0,367.59,368.14,367.53,367.64,5700.0
2012-08-27 15:35:00,367.66,367.92,367.37,367.37,4100.0,367.66,367.92,367.37,367.37,4100.0
2012-08-27 15:40:00,367.43,367.61,367.19,367.44,3200.0,367.43,367.61,367.19,367.44,3200.0
2012-08-27 15:45:00,367.49,367.49,366.69,367.03,6400.0,367.49,367.49,366.69,367.03,6400.0
2012-08-27 15:50:00,366.84,367.31,366.48,366.49,4700.0,366.84,367.31,366.48,366.49,4700.0
2012-08-27 15:55:00,366.45,366.85,366.43,366.59,9600.0,366.45,366.85,366.43,366.59,9600.0
2012-08-28 09:30:00,365.43,368.03,364.9,367.41,4300.0,365.43,368.03,364.9,367.41,4300.0
2012-08-28 09:35:00,366.23,368.23,366.23,368.21,900.0,366.23,368.23,366.23,368.21,900.0
2012-08-28 09:40:00,368.47,368.47,366.77,367.3,3900.0,368.47,368.47,366.77,367.3,3900.0
2012-08-28 09:45:00,367.28,367.55,366.81,367.53,4800.0,367.28,367.55,366.81,367.53,4800.0
2012-08-28 09:50:00,367.83,367.84,366.16,366.16,5800.0,367.83,367.84,366.16,366.16,5800.0
2012-08-28 09:55:00,366.14,366.72,365.53,365.6,3300.0,366.14,366.72,365.53,365.6,3300.0
2012-08-28 10:00:00,365.46,365.46,363.67,364.52,12500.0,365.46,365.46,363.67,364.52,12500.0
2012-08-28 10:05:00,364.51,364.8,364.45,364.49,2700.0,364.51,364.8,364.45,364.49,2700.0
2012-08-28 10:10:00,364.49,365.32,364.49,365.32,4800.0,364.49,365.32,364.49,365.32,4800.0
2012-08-28 10:15:00,364.91,365.28,364.8,364.87,1700.0,364.91,365.28,364.8,364.87,1700.0
2012-08-28 10:20:00,364.55,365.45,364.54,365.41,1500.0,364.55,365.45,364.54,365.41,1500.0
2012-08-28 10:25:00,365.62,365.86,365.15,365.37,3600.0,365.62,365.86,365.15,365.37,3600.0
2012-08-28 10:30:00,365.78,366.43,365.71,365.71,2000.0,365.78,366.43,365.71,365.71,2000.0
2012-08-28 10:35:00,365.72,366.16,365.72,366.16,900.0,365.72,366.16,365.72,366.16,900.0
2012-08-28 10:40:00,366.46,367.02,366.46,366.91,800.0,366.46,367.02,366.46,366.91,800.0
2012-08-28 10:45:00,366.46,367.0,366.4,366.9,2500.0,366.46,367.0,366.4,366.9,2500.0
2012-08-28 10:50:00,366.55,366.94,366.09,366.09,2300.0,366.55,366.94,366.09,366.09,2300.0
2012-08-28 10:55:00,365.99,366.18,365.4,365.73,2500.0,365.99,366.18,365.4,365.73,2500.0
2012-08-28 11:00:00,365.48,365.48,365.14,365.47,1800.0,365.48,365.48,365.14,365.47,1800.0
2012-08-28 11:05:00,364.98,364.98,364.4,364.75,1600.0,364.98,364.98,364.4,364.75,1600.0
2012-08-28 11:10:00,364.79,364.83,364.53,364.53,1100.0,364.79,364.83,364.53,364.53,1100.0
2012-08-28 11:15:00,364.53,364.97,364.48,364.97,2300.0,364.53,364.97,364.48,364.97,2300.0
2012-08-28 11:20:00,365.13,365.13,364.75,364.76,900.0,365.13,365.13,364.75,364.76,900.0
2012-08-28 11:25:00,364.78,364.84,364.41,364.51,5900.0,364.78,364.84,364.41,364.51,5900.0
2012-08-28 11:30:00,364.69,364.86,364.54,364.63,1700.0,364.69,364.86,364.54,364.63,1700.0
2012-08-28 11:35:00,364.71,364.94,364.49,364.53,2700.0,364.71,364.94,364.49,364.53,2700.0
2012-08-28 11:40:00,364.62,364.88,364.61,364.61,1000.0,364.62,364.88,364.61,364.61,1000.0
2012-08-28 11:45:00,364.96,365.21,364.85,364.85,3100.0,364.96,365.21,364.85,364.85,3100.0
2012-08-28 11:50:00,364.92,364.92,364.22,364.22,1500.0,364.92,364.92,364.22,364.22,1500.0
2012-08-28 11:55:00,364.41,364.98,364.39,364.98,3500.0,364.41,364.98,364.39,364.98,3500.0
2012-08-28 12:00:00,365.0,365.23,364.94,364.94,3000.0,365.0,365.23,364.94,364.94,3000.0
2012-08-28 12:05:00,365.04,365.08,365.03,365.06,600.0,365.04,365.08,365.03,365.06,600.0
2012-08-28 12:10:00,364.94,364.94,364.55,364.55,900.0,364.94,364.94,364.55,364.55,900.0
2012-08-28 12:15:00,364.55,364.55,364.25,364.46,1600.0,364.55,364.55,364.25,364.46,1600.0
2012-08-28 12:20:00,364.47,364.58,364.47,364.58,800.0,364.47,364.58,364.47,364.58,800.0
2012-08-28 12:25:00,364.75,365.03,364.68,365.02,1600.0,364.75,365.03,364.68,365.02,1600.0
2012-08-28 12:30:00,365.01,365.12,364.98,365.01,1400.0,365.01,365.12,364.98,365.01,1400.0
2012-08-28 12:35:00,365.22,365.22,364.86,364.91,900.0,365.22,365.22,364.86,364.91,900.0
2012-08-28 12:40:00,364.68,364.76,364.65,364.65,1000.0,364.68,364.76,364.65,364.65,1000.0
2012-08-28 12:45:00,364.52,364.52,364.33,364.33,300.0,364.52,364.52,364.33,364.33,300.0
2012-08-28 12:50:00,364.33,364.56,364.33,364.52,1100.0,364.33,364.56,364.33,364.52,1100.0
2012-08-28 12:55:00,364.59,364.92,364.59,364.92,1100.0,364.59,364.92,364.59,364.92,1100.0
2012-08-28 13:00:00,364.96,364.96,364.42,364.42,1500.0,364.96,364.96,364.42,364.42,1500.0
2012-08-28 13:05:00,364.45,364.67,364.36,364.53,2700.0,364.45,364.67,364.36,364.53,2700.0
2012-08-28 13:10:00,364.57,364.65,364.57,364.65,300.0,364.57,364.65,364.57,364.65,300.0
2012-08-28 13:15:00,364.55,364.55,364.34,364.51,1300.0,364.55,364.55,364.34,364.51,1300.0
2012-08-28 13:20:00,364.78,364.89,364.51,364.89,700.0,364.78,364.89,364.51,364.89,700.0
2012-08-28 13:25:00,364.95,365.13,364.94,365.13,800.0,364.95,365.13,364.94,365.13,800.0
2012-08-28 13:30:00,365.03,365.05,364.79,364.97,1900.0,365.03,365.05,364.79,364.97,1900.0
2012-08-28 13:35:00,365.16,365.16,365.08,365.08,300.0,365.16,365.16,365.08,365.08,300.0
2012-08-28 13:40:00,365.28,365.58,365.23,365.58,2300.0,365.28,365.58,365.23,365.58,2300.0
2012-08-28 13:45:00,365.36,365.5,365.15,365.15,2300.0,365.36,365.5,365.15,365.15,2300.0
2012-08-28 13:50:00,365.13,365.19,364.47,365.03,3500.0,365.13,365.19,364.47,365.03,3500.0
2012-08-28 13:55:00,365.33,365.62,365.27,365.38,2100.0,365.33,365.62,365.27,365.38,2100.0
2012-08-28 14:00:00,365.35,365.73,365.33,365.33,900.0,365.35,365.73,365.33,365.33,900.0
2012-08-28 14:05:00,365.33,365.37,365.33,365.37,300.0,365.33,365.37,365.33,365.37,300.0
2012-08-28 14:10:00,365.36,365.55,365.26,365.55,900.0,365.36,365.55,365.26,365.55,900.0
2012-08-28 14:15:00,365.43,365.64,365.24,365.63,3300.0,365.43,365.64,365.24,365.63,3300.0
2012-08-28 14:20:00,365.59,365.72,365.35,365.61,1800.0,365.59,365.72,365.35,365.61,1800.0
2012-08-28 14:25:00,365.21,365.42,365.21,365.21,700.0,365.21,365.42,365.21,365.21,700.0
2012-08-28 14:30:00,365.24,365.35,365.17,365.22,1000.0,365.24,365.35,365.17,365.22,1000.0
2012-08-28 14:35:00,365.11,365.28,365.03,365.03,1800.0,365.11,365.28,365.03,365.03,1800.0
2012-08-28 14:40:00,365.16,365.62,365.16,365.48,3400.0,365.16,365.62,365.16,365.48,3400.0
2012-08-28 14:45:00,365.48,365.48,365.2,365.23,900.0,365.48,365.48,365.2,365.23,900.0
2012-08-28 14:50:00,365.36,365.36,365.03,365.03,700.0,365.36,365.36,365.03,365.03,700.0
2012-08-28 14:55:00,365.2,365.72,365.2,365.49,2800.0,365.2,365.72,365.2,365.49,2800.0
2012-08-28 15:00:00,365.5,365.8,365.36,365.36,4500.0,365.5,365.8,365.36,365.36,4500.0
2012-08-28 15:05:00,365.4,365.84,365.4,365.8,2200.0,365.4,365.84,365.4,365.8,2200.0
2012-08-28 15:10:00,365.78,365.91,365.67,365.79,2100.0,365.78,365.91,365.67,365.79,2100.0
2012-08-28 15:15:00,365.98,366.31,365.81,365.83,3900.0,365.98,366.31,365.81,365.83,3900.0
2012-08-28 15:20:00,365.82,366.0,365.6,365.8,3300.0,365.82,366.0,365.6,365.8,3300.0
2012-08-28 15:25:00,365.81,365.92,365.29,365.45,6200.0,365.81,365.92,365.29,365.45,6200.0
2012-08-28 15:30:00,365.53,365.77,365.33,365.69,6900.0,365.53,365.77,365.33,365.69,6900.0
2012-08-28 15:35:00,365.68,365.73,365.32,365.5,5200.0,365.68,365.73,365.32,365.5,5200.0
2012-08-28 15:40:00,365.55,365.69,365.35,365.48,1800.0,365.55,365.69,365.35,365.48,1800.0
2012-08-28 15:45:00,365.64,365.64,365.19,365.33,11000.0,365.64,365.64,365.19,365.33,11000.0
2012-08-28 15:50:00,365.34,365.67,365.01,365.12,5700.0,365.34,365.67,365.01,365.12,5700.0
2012-08-28 15:55:00,365.15,365.39,364.75,364.85,9700.0,365.15,365.39,364.75,364.85,9700.0
2012-08-29 09:30:00,365.13,365.9,363.45,364.09,3200.0,365.13,365.9,363.45,364.09,3200.0
2012-08-29 09:35:00,363.79,365.9,363.67,365.17,3200.0,363.79,365.9,363.67,365.17,3200.0
2012-08-29 09:40:00,365.38,366.18,365.35,365.5,3900.0,365.38,366.18,365.35,365.5,3900.0
2012-08-29 09:45:00,365.26,365.43,364.85,365.08,2100.0,365.26,365.43,364.85,365.08,2100.0
2012-08-29 09:50:00,365.11,365.73,364.99,365.05,4800.0,365.11,365.73,364.99,365.05,4800.0
2012-08-29 09:55:00,364.98,365.23,364.3,364.5,10500.0,364.98,365.23,364.3,364.5,10500.0
2012-08-29 10:00:00,364.41,364.41,364.17,364.22,400.0,364.41,364.41,364.17,364.22,400.0
2012-08-29 10:05:00,364.46,364.71,364.13,364.71,1600.0,364.46,364.71,364.13,364.71,1600.0
2012-08-29 10:10:00,364.71,364.83,364.36,364.36,4200.0,364.71,364.83,364.36,364.36,4200.0
2012-08-29 10:15:00,364.41,364.96,364.15,364.15,5300.0,364.41,364.96,364.15,364.15,5300.0
2012-08-29 10:20:00,364.17,364.36,364.05,364.05,1600.0,364.17,364.36,364.05,364.05,1600.0
2012-08-29 10:25:00,364.44,364.73,364.09,364.4,3600.0,364.44,364.73,364.09,364.4,3600.0
2012-08-29 10:30:00,364.65,364.95,364.35,364.95,1000.0,364.65,364.95,364.35,364.95,1000.0
2012-08-29 10:35:00,365.0,365.15,364.79,364.81,4000.0,365.0,365.15,364.79,364.81,4000.0
2012-08-29 10:40:00,364.46,364.51,364.28,364.28,1200.0,364.46,364.51,364.28,364.28,1200.0
2012-08-29 10:45:00,364.27,364.62,363.92,363.92,2400.0,364.27,364.62,363.92,363.92,2400.0
2012-08-29 10:50:00,364.11,364.15,363.67,363.79,3600.0,364.11,364.15,363.67,363.79,3600.0
2012-08-29 10:55:00,363.57,363.77,363.53,363.62,2700.0,363.57,363.77,363.53,363.62,2700.0
2012-08-29 11:00:00,363.67,363.87,363.25,363.25,13800.0,363.67,363.87,363.25,363.25,13800.0
2012-08-29 11:05:00,363.44,363.94,363.44,363.76,2600.0,363.44,363.94,363.44,363.76,2600.0
2012-08-29 11:10:00,363.73,363.78,363.46,363.46,7600.0,363.73,363.78,363.46,363.46,7600.0
2012-08-29 11:15:00,363.41,363.41,363.09,363.27,2500.0,363.41,363.41,363.09,363.27,2500.0
2012-08-29 11:20:00,363.34,363.42,363.17,363.41,1000.0,363.34,363.42,363.17,363.41,1000.0
2012-08-29 11:25:00,363.17,363.35,363.07,363.07,1800.0,363.17,363.35,363.07,363.07,1800.0
2012-08-29 11:30:00,363.0,363.2,362.95,362.96,1300.0,363.0,363.2,362.95,362.96,1300.0
2012-08-29 11:35:00,362.98,363.23,362.77,363.22,5800.0,362.98,363.23,362.77,363.22,5800.0
2012-08-29 11:40:00,363.45,363.52,363.14,363.51,4800.0,363.45,363.52,363.14,363.51,4800.0
2012-08-29 11:45:00,363.42,363.43,362.7,362.7,5500.0,363.42,363.43,362.7,362.7,5500.0
2012-08-29 11:50:00,362.74,362.74,362.0,362.32,6800.0,362.74,362.74,362.0,362.32,6800.0
2012-08-29 11:55:00,362.33,362.33,361.97,362.24,2400.0,362.33,362.33,361.97,362.24,2400.0
2012-08-29 12:00:00,362.01,362.2,361.88,362.13,2800.0,362.01,362.2,361.88,362.13,2800.0
2012-08-29 12:05:00,362.11,362.11,361.83,361.89,2300.0,362.11,362.11,361.83,361.89,2300.0
2012-08-29 12:10:00,361.94,362.44,361.83,362.12,9400.0,361.94,362.44,361.83,362.12,9400.0
2012-08-29 12:15:00,361.82,361.94,361.64,361.68,1700.0,361.82,361.94,361.64,361.68,1700.0
2012-08-29 12:20:00,361.92,361.95,361.63,361.95,600.0,361.92,361.95,361.63,361.95,600.0
2012-08-29 12:25:00,361.93,362.05,361.64,362.05,2500.0,361.93,362.05,361.64,362.05,2500.0
2012-08-29 12:30:00,362.05,362.3,361.55,361.55,4600.0,362.05,362.3,361.55,361.55,4600.0
2012-08-29 12:35:00,361.68,362.3,361.6,362.3,4000.0,361.68,362.3,361.6,362.3,4000.0
2012-08-29 12:40:00,362.28,362.68,362.14,362.68,1600.0,362.28,362.68,362.14,362.68,1600.0
2012-08-29 12:45:00,362.77,362.77,362.61,362.61,500.0,362.77,362.77,362.61,362.61,500.0
2012-08-29 12:50:00,362.75,362.75,362.13,362.31,5800.0,362.75,362.75,362.13,362.31,5800.0
2012-08-29 12:55:00,362.67,362.77,361.99,362.66,3500.0,362.67,362.77,361.99,362.66,3500.0
2012-08-29 13:00:00,362.81,363.25,362.81,362.85,5500.0,362.81,363.25,362.81,362.85,5500.0
2012-08-29 13:05:00,363.04,363.18,362.12,363.0,7900.0,363.04,363.18,362.12,363.0,7900.0
2012-08-29 13:10:00,363.35,363.9,363.08,363.08,6900.0,363.35,363.9,363.08,363.08,6900.0
2012-08-29 13:15:00,362.64,363.63,362.58,363.18,12600.0,362.64,363.63,362.58,363.18,12600.0
2012-08-29 13:20:00,363.14,363.85,362.8,363.56,8400.0,363.14,363.85,362.8,363.56,8400.0
2012-08-29 13:25:00,363.64,364.01,363.13,363.76,8600.0,363.64,364.01,363.13,363.76,8600.0
2012-08-29 13:30:00,363.76,364.43,363.65,364.34,11400.0,363.76,364.43,363.65,364.34,11400.0
2012-08-29 13:35:00,364.25,364.58,363.92,364.3,5200.0,364.25,364.58,363.92,364.3,5200.0
2012-08-29 13:40:00,364.29,365.17,364.29,365.17,2900.0,364.29,365.17,364.29,365.17,2900.0
2012-08-29 13:45:00,365.34,365.36,364.9,365.32,6800.0,365.34,365.36,364.9,365.32,6800.0
2012-08-29 13:50:00,365.16,365.36,364.45,365.1,11900.0,365.16,365.36,364.45,365.1,11900.0
2012-08-29 13:55:00,364.93,365.35,364.82,364.97,6100.0,364.93,365.35,364.82,364.97,6100.0
2012-08-29 14:00:00,364.86,365.26,364.41,364.53,9500.0,364.86,365.26,364.41,364.53,9500.0
2012-08-29 14:05:00,364.85,365.0,364.61,364.61,4200.0,364.85,365.0,364.61,364.61,4200.0
2012-08-29 14:10:00,364.59,364.62,364.22,364.62,2800.0,364.59,364.62,364.22,364.62,2800.0
2012-08-29 14:15:00,364.38,365.36,364.38,365.09,4600.0,364.38,365.36,364.38,365.09,4600.0
2012-08-29 14:20:00,365.06,365.17,364.47,364.65,9500.0,365.06,365.17,364.47,364.65,9500.0
2012-08-29 14:25:00,364.14,364.57,364.14,364.14,10000.0,364.14,364.57,364.14,364.14,10000.0
2012-08-29 14:30:00,363.92,363.92,363.54,363.54,1100.0,363.92,363.92,363.54,363.54,1100.0
2012-08-29 14:35:00,363.81,364.3,363.69,363.96,5700.0,363.81,364.3,363.69,363.96,5700.0
2012-08-29 14:40:00,364.0,364.01,363.02,363.15,4500.0,364.0,364.01,363.02,363.15,4500.0
2012-08-29 14:45:00,363.01,363.73,362.94,363.43,4600.0,363.01,363.73,362.94,363.43,4600.0
2012-08-29 14:50:00,363.46,363.77,363.14,363.14,3300.0,363.46,363.77,363.14,363.14,3300.0
2012-08-29 14:55:00,363.31,363.51,363.03,363.49,4000.0,363.31,363.51,363.03,363.49,4000.0
2012-08-29 15:00:00,363.57,363.65,363.08,363.08,1300.0,363.57,363.65,363.08,363.08,1300.0
2012-08-29 15:05:00,363.08,363.4,363.08,363.11,1100.0,363.08,363.4,363.08,363.11,1100.0
2012-08-29 15:10:00,363.11,363.55,362.86,363.52,9700.0,363.11,363.55,362.86,363.52,9700.0
2012-08-29 15:15:00,363.69,363.69,362.56,362.64,5500.0,363.69,363.69,362.56,362.64,5500.0
2012-08-29 15:20:00,362.56,362.89,362.53,362.54,1900.0,362.56,362.89,362.53,362.54,1900.0
2012-08-29 15:25:00,362.67,362.7,362.31,362.31,1800.0,362.67,362.7,362.31,362.31,1800.0
2012-08-29 15:30:00,362.3,362.56,362.06,362.06,24200.0,362.3,362.56,362.06,362.06,24200.0
2012-08-29 15:35:00,362.12,362.41,361.57,362.28,5500.0,362.12,362.41,361.57,362.28,5500.0
2012-08-29 15:40:00,362.24,362.77,362.18,362.67,5000.0,362.24,362.77,362.18,362.67,5000.0
2012-08-29 15:45:00,362.94,363.26,362.71,362.74,8800.0,362.94,363.26,362.71,362.74,8800.0
2012-08-29 15:50:00,362.99,363.37,362.77,363.01,6000.0,362.99,363.37,362.77,363.01,6000.0
2012-08-29 15:55:00,363.21,363.34,362.91,362.95,13800.0,363.21,363.34,362.91,362.95,13800.0
2012-08-30 09:30:00,362.25,364.21,361.68,363.03,2500.0,362.25,364.21,361.68,363.03,2500.0
2012-08-30 09:35:00,362.91,363.01,362.0,362.84,1200.0,362.91,363.01,362.0,362.84,1200.0
2012-08-30 09:40:00,362.36,362.69,362.15,362.15,3100.0,362.36,362.69,362.15,362.15,3100.0
2012-08-30 09:45:00,362.19,362.85,361.56,361.73,9200.0,362.19,362.85,361.56,361.73,9200.0
2012-08-30 09:50:00,361.76,361.77,360.95,361.25,3000.0,361.76,361.77,360.95,361.25,3000.0
2012-08-30 09:55:00,360.97,361.72,360.66,361.72,4000.0,360.97,361.72,360.66,361.72,4000.0
2012-08-30 10:00:00,361.68,361.81,360.76,361.79,16300.0,361.68,361.81,360.76,361.79,16300.0
2012-08-30 10:05:00,361.93,361.93,361.06,361.29,2800.0,361.93,361.93,361.06,361.29,2800.0
2012-08-30 10:10:00,361.18,361.51,360.69,361.22,5700.0,361.18,361.51,360.69,361.22,5700.0
2012-08-30 10:15:00,361.2,361.2,359.82,360.52,7000.0,361.2,361.2,359.82,360.52,7000.0
2012-08-30 10:20:00,360.54,360.56,359.74,359.84,5800.0,360.54,360.56,359.74,359.84,5800.0
2012-08-30 10:25:00,359.82,359.83,359.12,359.28,4500.0,359.82,359.83,359.12,359.28,4500.0
2012-08-30 10:30:00,359.27,359.6,359.17,359.45,8800.0,359.27,359.6,359.17,359.45,8800.0
2012-08-30 10:35:00,359.47,359.6,359.27,359.48,6400.0,359.47,359.6,359.27,359.48,6400.0
2012-08-30 10:40:00,359.5,359.5,359.24,359.45,700.0,359.5,359.5,359.24,359.45,700.0
2012-08-30 10:45:00,359.45,359.69,359.2,359.2,9700.0,359.45,359.69,359.2,359.2,9700.0
2012-08-30 10:50:00,359.2,359.2,358.65,358.65,4400.0,359.2,359.2,358.65,358.65,4400.0
2012-08-30 10:55:00,358.6,358.81,358.15,358.53,13900.0,358.6,358.81,358.15,358.53,13900.0
2012-08-30 11:00:00,358.56,358.7,358.15,358.43,12100.0,358.56,358.7,358.15,358.43,12100.0
2012-08-30 11:05:00,358.5,358.94,358.32,358.69,7400.0,358.5,358.94,358.32,358.69,7400.0
2012-08-30 11:10:00,358.77,359.41,358.7,359.31,9900.0,358.77,359.41,358.7,359.31,9900.0
2012-08-30 11:15:00,359.02,359.53,358.87,359.53,5900.0,359.02,359.53,358.87,359.53,5900.0
2012-08-30 11:20:00,359.51,359.62,359.5,359.62,1500.0,359.51,359.62,359.5,359.62,1500.0
2012-08-30 11:25:00,359.5,359.5,359.1,359.38,3400.0,359.5,359.5,359.1,359.38,3400.0
2012-08-30 11:30:00,359.13,359.82,359.09,359.82,3500.0,359.13,359.82,359.09,359.82,3500.0
2012-08-30 11:35:00,359.51,360.13,359.51,360.13,3100.0,359.51,360.13,359.51,360.13,3100.0
2012-08-30 11:40:00,360.13,360.28,359.5,359.5,5600.0,360.13,360.28,359.5,359.5,5600.0
2012-08-30 11:45:00,359.5,359.79,358.78,359.12,8800.0,359.5,359.79,358.78,359.12,8800.0
2012-08-30 11:50:00,359.09,359.17,358.7,359.17,4100.0,359.09,359.17,358.7,359.17,4100.0
2012-08-30 11:55:00,359.17,359.64,359.17,359.25,1700.0,359.17,359.64,359.17,359.25,1700.0
2012-08-30 12:00:00,359.17,359.28,359.08,359.09,1400.0,359.17,359.28,359.08,359.09,1400.0
2012-08-30 12:05:00,359.1,359.18,358.95,359.11,2900.0,359.1,359.18,358.95,359.11,2900.0
2012-08-30 12:10:00,359.19,359.3,358.95,358.95,4400.0,359.19,359.3,358.95,358.95,4400.0
2012-08-30 12:15:00,358.98,359.09,358.86,359.06,900.0,358.98,359.09,358.86,359.06,900.0
2012-08-30 12:20:00,359.14,359.3,359.11,359.19,1800.0,359.14,359.3,359.11,359.19,1800.0
2012-08-30 12:25:00,359.27,359.27,358.97,359.08,1200.0,359.27,359.27,358.97,359.08,1200.0
2012-08-30 12:30:00,359.08,359.85,359.08,359.85,2000.0,359.08,359.85,359.08,359.85,2000.0
2012-08-30 12:35:00,359.86,359.88,359.41,359.66,700.0,359.86,359.88,359.41,359.66,700.0
2012-08-30 12:40:00,359.6,360.0,359.6,360.0,3000.0,359.6,360.0,359.6,360.0,3000.0
2012-08-30 12:45:00,360.0,360.0,359.57,359.57,2200.0,360.0,360.0,359.57,359.57,2200.0
2012-08-30 12:50:00,359.57,359.92,359.57,359.92,1100.0,359.57,359.92,359.57,359.92,1100.0
2012-08-30 12:55:00,359.94,360.0,359.76,359.76,5000.0,359.94,360.0,359.76,359.76,5000.0
2012-08-30 13:00:00,359.94,359.94,359.81,359.83,1300.0,359.94,359.94,359.81,359.83,1300.0
2012-08-30 13:05:00,359.83,360.0,359.83,360.0,1800.0,359.83,360.0,359.83,360.0,1800.0
2012-08-30 13:10:00,360.0,360.02,359.77,359.96,2600.0,360.0,360.02,359.77,359.96,2600.0
2012-08-30 13:15:00,359.98,360.0,359.7,359.75,2400.0,359.98,360.0,359.7,359.75,2400.0
2012-08-30 13:20:00,359.99,360.0,359.75,359.95,1100.0,359.99,360.0,359.75,359.95,1100.0
2012-08-30 13:25:00,359.96,359.96,359.45,359.76,2400.0,359.96,359.96,359.45,359.76,2400.0
2012-08-30 13:30:00,359.87,359.98,359.54,359.54,4100.0,359.87,359.98,359.54,359.54,4100.0
2012-08-30 13:35:00,359.68,359.91,359.67,359.84,1000.0,359.68,359.91,359.67,359.84,1000.0
2012-08-30 13:40:00,359.82,359.98,359.78,359.85,2100.0,359.82,359.98,359.78,359.85,2100.0
2012-08-30 13:45:00,359.97,360.24,359.96,360.2,4200.0,359.97,360.24,359.96,360.2,4200.0
2012-08-30 13:50:00,360.2,360.2,359.95,359.95,2400.0,360.2,360.2,359.95,359.95,2400.0
2012-08-30 13:55:00,360.14,360.14,359.94,360.07,1900.0,360.14,360.14,359.94,360.07,1900.0
2012-08-30 14:00:00,360.08,360.14,359.84,359.84,2000.0,360.08,360.14,359.84,359.84,2000.0
2012-08-30 14:05:00,359.93,360.45,359.93,360.45,2500.0,359.93,360.45,359.93,360.45,2500.0
2012-08-30 14:10:00,360.45,360.47,360.3,360.45,1200.0,360.45,360.47,360.3,360.45,1200.0
2012-08-30 14:15:00,360.45,360.47,360.33,360.42,3200.0,360.45,360.47,360.33,360.42,3200.0
2012-08-30 14:20:00,360.41,360.42,360.21,360.37,1200.0,360.41,360.42,360.21,360.37,1200.0
2012-08-30 14:25:00,360.23,360.42,360.23,360.33,1200.0,360.23,360.42,360.23,360.33,1200.0
2012-08-30 14:30:00,360.24,360.4,360.15,360.33,5300.0,360.24,360.4,360.15,360.33,5300.0
2012-08-30 14:35:00,360.09,360.25,360.0,360.1,3800.0,360.09,360.25,360.0,360.1,3800.0
2012-08-30 14:40:00,360.09,360.19,359.94,359.97,4200.0,360.09,360.19,359.94,359.97,4200.0
2012-08-30 14:45:00,359.98,360.12,359.94,360.0,3900.0,359.98,360.12,359.94,360.0,3900.0
2012-08-30 14:50:00,359.97,360.06,359.82,359.96,1000.0,359.97,360.06,359.82,359.96,1000.0
2012-08-30 14:55:00,360.04,360.33,359.94,360.33,3400.0,360.04,360.33,359.94,360.33,3400.0
2012-08-30 15:00:00,360.32,360.46,360.27,360.4,3200.0,360.32,360.46,360.27,360.4,3200.0
2012-08-30 15:05:00,360.38,360.44,360.13,360.35,6800.0,360.38,360.44,360.13,360.35,6800.0
2012-08-30 15:10:00,360.33,360.37,360.22,360.29,5100.0,360.33,360.37,360.22,360.29,5100.0
2012-08-30 15:15:00,360.26,360.35,360.12,360.3,5000.0,360.26,360.35,360.12,360.3,5000.0
2012-08-30 15:20:00,360.34,360.35,360.18,360.33,5100.0,360.34,360.35,360.18,360.33,5100.0
2012-08-30 15:25:00,360.39,360.42,360.1,360.25,3000.0,360.39,360.42,360.1,360.25,3000.0
2012-08-30 15:30:00,360.22,360.46,360.2,360.22,5900.0,360.22,360.46,360.2,360.22,5900.0
2012-08-30 15:35:00,360.26,360.35,360.18,360.18,3800.0,360.26,360.35,360.18,360.18,3800.0
2012-08-30 15:40:00,360.22,360.35,360.09,360.34,7600.0,360.22,360.35,360.09,360.34,7600.0
2012-08-30 15:45:00,360.33,360.33,359.81,360.06,6600.0,360.33,360.33,359.81,360.06,6600.0
2012-08-30 15:50:00,360.03,360.13,359.82,359.98,7300.0,360.03,360.13,359.82,359.98,7300.0
2012-08-30 15:55:00,359.95,360.18,359.82,359.93,9100.0,359.95,360.18,359.82,359.93,9100.0
2012-08-31 09:30:00,363.03,363.53,361.49,361.88,3700.0,363.03,363.53,361.49,361.88,3700.0
2012-08-31 09:35:00,361.22,361.97,359.37,361.97,9000.0,361.22,361.97,359.37,361.97,9000.0
2012-08-31 09:40:00,361.31,361.49,360.4,361.01,1800.0,361.31,361.49,360.4,361.01,1800.0
2012-08-31 09:45:00,361.29,361.29,360.58,360.58,1000.0,361.29,361.29,360.58,360.58,1000.0
2012-08-31 09:50:00,360.58,361.16,360.58,360.77,1600.0,360.58,361.16,360.58,360.77,1600.0
2012-08-31 09:55:00,360.98,361.58,360.84,361.58,1000.0,360.98,361.58,360.84,361.58,1000.0
2012-08-31 10:00:00,361.39,361.64,360.62,361.13,4000.0,361.39,361.64,360.62,361.13,4000.0
2012-08-31 10:05:00,360.67,360.84,359.85,360.1,2700.0,360.67,360.84,359.85,360.1,2700.0
2012-08-31 10:10:00,360.0,360.98,359.91,360.98,3900.0,360.0,360.98,359.91,360.98,3900.0
2012-08-31 10:15:00,361.32,361.92,360.67,361.38,12300.0,361.32,361.92,360.67,361.38,12300.0
2012-08-31 10:20:00,361.37,362.15,361.32,361.32,4800.0,361.37,362.15,361.32,361.32,4800.0
2012-08-31 10:25:00,361.35,361.43,360.72,361.28,9200.0,361.35,361.43,360.72,361.28,9200.0
2012-08-31 10:30:00,361.53,362.08,361.53,362.08,6700.0,361.53,362.08,361.53,362.08,6700.0
2012-08-31 10:35:00,362.29,362.29,360.43,360.43,4600.0,362.29,362.29,360.43,360.43,4600.0
2012-08-31 10:40:00,360.62,362.51,360.62,362.05,14700.0,360.62,362.51,360.62,362.05,14700.0
2012-08-31 10:45:00,362.57,362.57,360.55,360.55,3500.0,362.57,362.57,360.55,360.55,3500.0
2012-08-31 10:50:00,360.81,362.11,360.81,361.08,16100.0,360.81,362.11,360.81,361.08,16100.0
2012-08-31 10:55:00,361.4,362.17,361.32,362.17,9300.0,361.4,362.17,361.32,362.17,9300.0
2012-08-31 11:00:00,362.16,362.59,362.12,362.59,1100.0,362.16,362.59,362.12,362.59,1100.0
2012-08-31 11:05:00,362.74,362.98,362.74,362.98,1400.0,362.74,362.98,362.74,362.98,1400.0
2012-08-31 11:10:00,362.97,363.14,362.76,362.76,6800.0,362.97,363.14,362.76,362.76,6800.0
2012-08-31 11:15:00,362.81,362.92,361.83,361.83,4900.0,362.81,362.92,361.83,361.83,4900.0
2012-08-31 11:20:00,361.68,362.39,361.58,362.26,9600.0,361.68,362.39,361.58,362.26,9600.0
2012-08-31 11:25:00,362.38,362.83,362.2,362.83,2700.0,362.38,362.83,362.2,362.83,2700.0
2012-08-31 11:30:00,362.84,362.95,362.63,362.74,5600.0,362.84,362.95,362.63,362.74,5600.0
2012-08-31 11:35:00,362.78,362.78,361.87,362.57,6700.0,362.78,362.78,361.87,362.57,6700.0
2012-08-31 11:40:00,362.58,362.58,362.13,362.13,900.0,362.58,362.58,362.13,362.13,900.0
2012-08-31 11:45:00,361.94,362.12,361.91,362.12,1200.0,361.94,362.12,361.91,362.12,1200.0
2012-08-31 11:50:00,362.05,362.3,362.05,362.19,1500.0,362.05,362.3,362.05,362.19,1500.0
2012-08-31 11:55:00,362.22,362.22,362.05,362.16,2800.0,362.22,362.22,362.05,362.16,2800.0
2012-08-31 12:00:00,362.3,362.49,362.22,362.49,1600.0,362.3,362.49,362.22,362.49,1600.0
2012-08-31 12:05:00,362.39,362.42,362.0,362.0,1000.0,362.39,362.42,362.0,362.0,1000.0
2012-08-31 12:10:00,361.96,361.96,361.68,361.84,600.0,361.96,361.96,361.68,361.84,600.0
2012-08-31 12:15:00,361.77,361.77,361.66,361.66,200.0,361.77,361.77,361.66,361.66,200.0
2012-08-31 12:20:00,361.44,361.54,361.34,361.36,1000.0,361.44,361.54,361.34,361.36,1000.0
2012-08-31 12:25:00,361.19,361.89,361.19,361.76,2500.0,361.19,361.89,361.19,361.76,2500.0
2012-08-31 12:30:00,361.81,361.96,361.41,361.96,6000.0,361.81,361.96,361.41,361.96,6000.0
2012-08-31 12:35:00,361.82,361.99,361.49,361.52,14900.0,361.82,361.99,361.49,361.52,14900.0
2012-08-31 12:40:00,361.41,361.85,361.11,361.5,11900.0,361.41,361.85,361.11,361.5,11900.0
2012-08-31 12:45:00,361.57,361.65,361.04,361.25,11300.0,361.57,361.65,361.04,361.25,11300.0
2012-08-31 12:50:00,361.51,361.51,360.87,361.33,6300.0,361.51,361.51,360.87,361.33,6300.0
2012-08-31 12:55:00,361.34,361.39,360.27,360.27,3400.0,361.34,361.39,360.27,360.27,3400.0
2012-08-31 13:00:00,360.52,360.94,360.29,360.9,6800.0,360.52,360.94,360.29,360.9,6800.0
2012-08-31 13:05:00,360.72,360.94,360.55,360.79,3400.0,360.72,360.94,360.55,360.79,3400.0
2012-08-31 13:10:00,360.5,360.94,360.15,360.15,4300.0,360.5,360.94,360.15,360.15,4300.0
2012-08-31 13:15:00,360.63,360.66,360.5,360.66,300.0,360.63,360.66,360.5,360.66,300.0
2012-08-31 13:20:00,360.62,360.82,360.55,360.71,1800.0,360.62,360.82,360.55,360.71,1800.0
2012-08-31 13:25:00,360.68,360.7,360.58,360.7,1000.0,360.68,360.7,360.58,360.7,1000.0
2012-08-31 13:30:00,360.76,360.95,360.74,360.95,1800.0,360.76,360.95,360.74,360.95,1800.0
2012-08-31 13:35:00,361.05,361.22,360.9,361.17,3800.0,361.05,361.22,360.9,361.17,3800.0
2012-08-31 13:40:00,361.24,361.37,361.02,361.37,2200.0,361.24,361.37,361.02,361.37,2200.0
2012-08-31 13:45:00,361.27,361.38,361.15,361.34,1700.0,361.27,361.38,361.15,361.34,1700.0
2012-08-31 13:50:00,361.27,361.36,361.21,361.3,1900.0,361.27,361.36,361.21,361.3,1900.0
2012-08-31 13:55:00,361.25,361.37,361.22,361.22,1800.0,361.25,361.37,361.22,361.22,1800.0
2012-08-31 14:00:00,361.18,361.33,361.18,361.2,2600.0,361.18,361.33,361.18,361.2,2600.0
2012-08-31 14:05:00,361.25,361.41,361.04,361.05,4500.0,361.25,361.41,361.04,361.05,4500.0
2012-08-31 14:10:00,361.12,361.13,361.05,361.13,1900.0,361.12,361.13,361.05,361.13,1900.0
2012-08-31 14:15:00,361.07,361.93,360.83,361.76,9100.0,361.07,361.93,360.83,361.76,9100.0
2012-08-31 14:20:00,361.83,362.37,361.83,362.22,2300.0,361.83,362.37,361.83,362.22,2300.0
2012-08-31 14:25:00,362.37,362.64,362.31,362.35,3700.0,362.37,362.64,362.31,362.35,3700.0
2012-08-31 14:30:00,362.54,362.82,362.39,362.42,5500.0,362.54,362.82,362.39,362.42,5500.0
2012-08-31 14:35:00,362.4,362.4,362.15,362.17,1800.0,362.4,362.4,362.15,362.17,1800.0
2012-08-31 14:40:00,362.2,362.42,362.2,362.26,3400.0,362.2,362.42,362.2,362.26,3400.0
2012-08-31 14:45:00,362.21,362.37,362.12,362.12,3100.0,362.21,362.37,362.12,362.12,3100.0
2012-08-31 14:50:00,362.13,362.56,362.0,362.56,6100.0,362.13,362.56,362.0,362.56,6100.0
2012-08-31 14:55:00,362.44,362.45,362.16,362.16,5100.0,362.44,362.45,362.16,362.16,5100.0
2012-08-31 15:00:00,362.16,362.18,361.81,362.03,6000.0,362.16,362.18,361.81,362.03,6000.0
2012-08-31 15:05:00,361.9,362.17,361.9,361.98,1900.0,361.9,362.17,361.9,361.98,1900.0
2012-08-31 15:10:00,361.99,362.21,361.68,361.68,6600.0,361.99,362.21,361.68,361.68,6600.0
2012-08-31 15:15:00,361.88,362.07,361.68,362.0,3700.0,361.88,362.07,361.68,362.0,3700.0
2012-08-31 15:20:00,361.92,362.48,361.92,362.33,4500.0,361.92,362.48,361.92,362.33,4500.0
2012-08-31 15:25:00,362.19,362.48,362.19,362.43,4300.0,362.19,362.48,362.19,362.43,4300.0
2012-08-31 15:30:00,362.33,362.42,361.54,361.54,7200.0,362.33,362.42,361.54,361.54,7200.0
2012-08-31 15:35:00,361.54,361.84,361.49,361.53,6500.0,361.54,361.84,361.49,361.53,6500.0
2012-08-31 15:40:00,361.63,361.65,361.19,361.65,6700.0,361.63,361.65,361.19,361.65,6700.0
2012-08-31 15:45:00,361.54,361.63,361.23,361.36,11200.0,361.54,361.63,361.23,361.36,11200.0
2012-08-31 15:50:00,361.26,362.17,361.25,362.01,13400.0,361.26,362.17,361.25,362.01,13400.0
2012-08-31 15:55:00,361.94,362.7,361.76,361.81,25200.0,361.94,362.7,361.76,361.81,25200.0
2012-09-04 09:30:00,357.73,360.73,357.51,360.35,12000.0,357.73,360.73,357.51,360.35,12000.0
2012-09-04 09:35:00,360.33,361.5,359.62,360.88,13400.0,360.33,361.5,359.62,360.88,13400.0
2012-09-04 09:40:00,361.26,361.27,360.53,361.01,7400.0,361.26,361.27,360.53,361.01,7400.0
2012-09-04 09:45:00,360.78,361.18,360.52,361.1,3100.0,360.78,361.18,360.52,361.1,3100.0
2012-09-04 09:50:00,360.8,361.37,360.8,361.37,8700.0,360.8,361.37,360.8,361.37,8700.0
2012-09-04 09:55:00,361.35,361.5,360.49,360.94,5800.0,361.35,361.5,360.49,360.94,5800.0
2012-09-04 10:00:00,360.54,361.98,360.54,361.97,7200.0,360.54,361.98,360.54,361.97,7200.0
2012-09-04 10:05:00,361.96,362.08,360.69,361.01,5400.0,361.96,362.08,360.69,361.01,5400.0
2012-09-04 10:10:00,360.94,361.25,360.18,360.42,6400.0,360.94,361.25,360.18,360.42,6400.0
2012-09-04 10:15:00,360.27,360.27,359.0,359.22,5100.0,360.27,360.27,359.0,359.22,5100.0
2012-09-04 10:20:00,359.38,359.82,359.31,359.74,10100.0,359.38,359.82,359.31,359.74,10100.0
2012-09-04 10:25:00,359.88,360.27,359.78,360.14,6300.0,359.88,360.27,359.78,360.14,6300.0
2012-09-04 10:30:00,359.8,359.81,359.77,359.81,800.0,359.8,359.81,359.77,359.81,800.0
2012-09-04 10:35:00,359.69,359.76,358.85,358.85,3900.0,359.69,359.76,358.85,358.85,3900.0
2012-09-04 10:40:00,358.85,358.85,358.35,358.35,3300.0,358.85,358.85,358.35,358.35,3300.0
2012-09-04 10:45:00,358.47,358.64,358.31,358.31,6100.0,358.47,358.64,358.31,358.31,6100.0
2012-09-04 10:50:00,358.34,358.72,358.32,358.66,4500.0,358.34,358.72,358.32,358.66,4500.0
2012-09-04 10:55:00,358.56,358.65,357.93,357.93,3600.0,358.56,358.65,357.93,357.93,3600.0
2012-09-04 11:00:00,357.95,358.15,357.91,358.03,3300.0,357.95,358.15,357.91,358.03,3300.0
2012-09-04 11:05:00,358.2,358.34,358.0,358.06,3300.0,358.2,358.34,358.0,358.06,3300.0
2012-09-04 11:10:00,358.0,358.06,357.92,358.06,2000.0,358.0,358.06,357.92,358.06,2000.0
2012-09-04 11:15:00,357.98,358.1,357.75,358.1,5100.0,357.98,358.1,357.75,358.1,5100.0
2012-09-04 11:20:00,358.0,358.07,357.75,358.04,3800.0,358.0,358.07,357.75,358.04,3800.0
2012-09-04 11:25:00,357.86,358.06,357.86,357.92,1200.0,357.86,358.06,357.86,357.92,1200.0
2012-09-04 11:30:00,358.02,358.02,357.41,357.53,3600.0,358.02,358.02,357.41,357.53,3600.0
2012-09-04 11:35:00,357.36,357.38,357.04,357.3,3600.0,357.36,357.38,357.04,357.3,3600.0
2012-09-04 11:40:00,357.08,357.3,357.08,357.15,1300.0,357.08,357.3,357.08,357.15,1300.0
2012-09-04 11:45:00,357.13,357.61,357.02,357.6,5100.0,357.13,357.61,357.02,357.6,5100.0
2012-09-04 11:50:00,357.6,357.62,357.25,357.56,2900.0,357.6,357.62,357.25,357.56,2900.0
2012-09-04 11:55:00,357.57,357.81,357.53,357.53,1000.0,357.57,357.81,357.53,357.53,1000.0
2012-09-04 12:00:00,357.69,357.75,357.04,357.05,2900.0,357.69,357.75,357.04,357.05,2900.0
2012-09-04 12:05:00,357.23,357.27,357.09,357.17,1600.0,357.23,357.27,357.09,357.17,1600.0
2012-09-04 12:10:00,357.28,357.35,357.04,357.26,1800.0,357.28,357.35,357.04,357.26,1800.0
2012-09-04 12:15:00,357.22,357.29,356.81,356.96,2900.0,357.22,357.29,356.81,356.96,2900.0
2012-09-04 12:20:00,356.97,357.09,356.61,356.61,1400.0,356.97,357.09,356.61,356.61,1400.0
2012-09-04 12:25:00,356.6,356.6,356.22,356.47,3100.0,356.6,356.6,356.22,356.47,3100.0
2012-09-04 12:30:00,356.49,356.7,356.49,356.7,700.0,356.49,356.7,356.49,356.7,700.0
2012-09-04 12:35:00,356.55,356.73,356.49,356.73,1900.0,356.55,356.73,356.49,356.73,1900.0
2012-09-04 12:40:00,356.77,356.77,356.77,356.77,100.0,356.77,356.77,356.77,356.77,100.0
2012-09-04 12:45:00,356.77,356.96,356.75,356.77,2400.0,356.77,356.96,356.75,356.77,2400.0
2012-09-04 12:50:00,356.76,356.78,356.29,356.29,1900.0,356.76,356.78,356.29,356.29,1900.0
2012-09-04 12:55:00,356.54,356.61,356.36,356.57,4800.0,356.54,356.61,356.36,356.57,4800.0
2012-09-04 13:00:00,356.57,356.79,356.57,356.69,1100.0,356.57,356.79,356.57,356.69,1100.0
2012-09-04 13:05:00,356.78,356.81,356.42,356.42,2400.0,356.78,356.81,356.42,356.42,2400.0
2012-09-04 13:10:00,356.61,356.74,356.55,356.74,700.0,356.61,356.74,356.55,356.74,700.0
2012-09-04 13:15:00,356.66,356.66,356.63,356.64,700.0,356.66,356.66,356.63,356.64,700.0
2012-09-04 13:20:00,356.58,356.73,356.58,356.67,1700.0,356.58,356.73,356.58,356.67,1700.0
2012-09-04 13:25:00,356.66,356.71,356.61,356.61,800.0,356.66,356.71,356.61,356.61,800.0
2012-09-04 13:30:00,356.68,356.99,356.63,356.8,4800.0,356.68,356.99,356.63,356.8,4800.0
2012-09-04 13:35:00,356.77,356.86,356.75,356.83,2400.0,356.77,356.86,356.75,356.83,2400.0
2012-09-04 13:40:00,356.7,356.82,356.51,356.82,2400.0,356.7,356.82,356.51,356.82,2400.0
2012-09-04 13:45:00,356.63,356.73,356.63,356.72,500.0,356.63,356.73,356.63,356.72,500.0
2012-09-04 13:50:00,356.59,356.87,356.55,356.87,3300.0,356.59,356.87,356.55,356.87,3300.0
2012-09-04 13:55:00,356.83,356.86,356.59,356.81,900.0,356.83,356.86,356.59,356.81,900.0
2012-09-04 14:00:00,356.81,357.03,356.81,357.03,1600.0,356.81,357.03,356.81,357.03,1600.0
2012-09-04 14:05:00,356.94,357.71,356.94,357.71,2100.0,356.94,357.71,356.94,357.71,2100.0
2012-09-04 14:10:00,357.5,357.68,357.48,357.68,1000.0,357.5,357.68,357.48,357.68,1000.0
2012-09-04 14:15:00,357.74,357.98,357.68,357.96,3400.0,357.74,357.98,357.68,357.96,3400.0
2012-09-04 14:20:00,357.97,358.33,357.97,358.32,3100.0,357.97,358.33,357.97,358.32,3100.0
2012-09-04 14:25:00,358.36,358.38,358.0,358.31,2200.0,358.36,358.38,358.0,358.31,2200.0
2012-09-04 14:30:00,358.36,358.63,358.31,358.63,4500.0,358.36,358.63,358.31,358.63,4500.0
2012-09-04 14:35:00,358.93,359.2,358.81,359.03,4400.0,358.93,359.2,358.81,359.03,4400.0
2012-09-04 14:40:00,359.32,359.34,359.09,359.34,1200.0,359.32,359.34,359.09,359.34,1200.0
2012-09-04 14:45:00,359.48,359.48,359.44,359.47,1700.0,359.48,359.48,359.44,359.47,1700.0
2012-09-04 14:50:00,359.46,359.49,358.84,358.87,3100.0,359.46,359.49,358.84,358.87,3100.0
2012-09-04 14:55:00,358.59,358.82,358.55,358.72,2700.0,358.59,358.82,358.55,358.72,2700.0
2012-09-04 15:00:00,358.54,358.83,358.54,358.73,2000.0,358.54,358.83,358.54,358.73,2000.0
2012-09-04 15:05:00,358.4,358.49,358.32,358.4,1800.0,358.4,358.49,358.32,358.4,1800.0
2012-09-04 15:10:00,358.39,358.58,358.34,358.58,2600.0,358.39,358.58,358.34,358.58,2600.0
2012-09-04 15:15:00,358.55,359.02,358.55,358.74,10400.0,358.55,359.02,358.55,358.74,10400.0
2012-09-04 15:20:00,358.74,359.44,358.74,359.27,6600.0,358.74,359.44,358.74,359.27,6600.0
2012-09-04 15:25:00,359.04,359.32,359.01,359.32,1300.0,359.04,359.32,359.01,359.32,1300.0
2012-09-04 15:30:00,359.27,359.46,358.97,359.0,7000.0,359.27,359.46,358.97,359.0,7000.0
2012-09-04 15:35:00,359.21,359.21,358.5,358.5,5100.0,359.21,359.21,358.5,358.5,5100.0
2012-09-04 15:40:00,358.73,358.83,358.43,358.43,6400.0,358.73,358.83,358.43,358.43,6400.0
2012-09-04 15:45:00,358.72,358.84,358.42,358.46,8800.0,358.72,358.84,358.42,358.46,8800.0
2012-09-04 15:50:00,358.32,358.78,357.97,358.13,13300.0,358.32,358.78,357.97,358.13,13300.0
2012-09-04 15:55:00,358.11,358.35,357.65,358.28,20600.0,358.11,358.35,357.65,358.28,20600.0
2012-09-05 09:30:00,359.13,361.57,358.68,361.53,8800.0,359.13,361.57,358.68,361.53,8800.0
2012-09-05 09:35:00,361.41,363.45,361.24,362.68,23300.0,361.41,363.45,361.24,362.68,23300.0
2012-09-05 09:40:00,362.68,362.91,361.29,361.85,14800.0,362.68,362.91,361.29,361.85,14800.0
2012-09-05 09:45:00,361.74,362.55,361.33,361.93,13600.0,361.74,362.55,361.33,361.93,13600.0
2012-09-05 09:50:00,361.77,361.77,360.51,360.51,3600.0,361.77,361.77,360.51,360.51,3600.0
2012-09-05 09:55:00,360.3,361.35,360.09,360.68,9200.0,360.3,361.35,360.09,360.68,9200.0
2012-09-05 10:00:00,360.15,361.25,360.15,360.7,3600.0,360.15,361.25,360.15,360.7,3600.0
2012-09-05 10:05:00,360.31,360.93,359.97,360.8,5800.0,360.31,360.93,359.97,360.8,5800.0
2012-09-05 10:10:00,360.72,360.99,360.28,360.99,6300.0,360.72,360.99,360.28,360.99,6300.0
2012-09-05 10:15:00,360.58,361.71,360.58,361.2,7200.0,360.58,361.71,360.58,361.2,7200.0
2012-09-05 10:20:00,361.44,361.44,360.45,361.2,7700.0,361.44,361.44,360.45,361.2,7700.0
2012-09-05 10:25:00,361.24,362.63,361.12,361.85,9200.0,361.24,362.63,361.12,361.85,9200.0
2012-09-05 10:30:00,361.39,362.26,361.3,362.22,8700.0,361.39,362.26,361.3,362.22,8700.0
2012-09-05 10:35:00,362.22,362.3,361.54,361.88,5400.0,362.22,362.3,361.54,361.88,5400.0
2012-09-05 10:40:00,361.72,361.91,361.24,361.39,4600.0,361.72,361.91,361.24,361.39,4600.0
2012-09-05 10:45:00,361.69,361.83,361.37,361.51,1800.0,361.69,361.83,361.37,361.51,1800.0
2012-09-05 10:50:00,361.45,361.82,361.44,361.82,3500.0,361.45,361.82,361.44,361.82,3500.0
2012-09-05 10:55:00,361.61,361.67,361.16,361.44,2700.0,361.61,361.67,361.16,361.44,2700.0
2012-09-05 11:00:00,361.35,361.35,360.74,360.74,3200.0,361.35,361.35,360.74,360.74,3200.0
2012-09-05 11:05:00,360.88,361.57,360.77,361.43,5100.0,360.88,361.57,360.77,361.43,5100.0
2012-09-05 11:10:00,361.53,361.56,361.44,361.44,1100.0,361.53,361.56,361.44,361.44,1100.0
2012-09-05 11:15:00,361.43,361.6,361.29,361.46,3000.0,361.43,361.6,361.29,361.46,3000.0
2012-09-05 11:20:00,361.49,361.89,361.4,361.89,3400.0,361.49,361.89,361.4,361.89,3400.0
2012-09-05 11:25:00,361.86,362.29,361.86,362.19,4100.0,361.86,362.29,361.86,362.19,4100.0
2012-09-05 11:30:00,362.22,362.46,362.18,362.46,4900.0,362.22,362.46,362.18,362.46,4900.0
2012-09-05 11:35:00,362.46,363.09,362.42,362.76,7400.0,362.46,363.09,362.42,362.76,7400.0
2012-09-05 11:40:00,362.91,363.03,362.78,362.81,2300.0,362.91,363.03,362.78,362.81,2300.0
2012-09-05 11:45:00,362.77,362.94,362.53,362.71,2900.0,362.77,362.94,362.53,362.71,2900.0
2012-09-05 11:50:00,362.6,362.74,362.55,362.61,1300.0,362.6,362.74,362.55,362.61,1300.0
2012-09-05 11:55:00,362.75,363.11,362.73,363.1,2500.0,362.75,363.11,362.73,363.1,2500.0
2012-09-05 12:00:00,363.1,363.1,362.69,362.95,4800.0,363.1,363.1,362.69,362.95,4800.0
2012-09-05 12:05:00,362.67,362.98,362.63,362.98,1000.0,362.67,362.98,362.63,362.98,1000.0
2012-09-05 12:10:00,363.19,363.38,363.0,363.0,4200.0,363.19,363.38,363.0,363.0,4200.0
2012-09-05 12:15:00,363.0,363.27,362.74,362.74,4400.0,363.0,363.27,362.74,362.74,4400.0
2012-09-05 12:20:00,362.82,362.84,362.8,362.84,300.0,362.82,362.84,362.8,362.84,300.0
2012-09-05 12:25:00,362.91,363.23,362.91,363.15,2700.0,362.91,363.23,362.91,363.15,2700.0
2012-09-05 12:30:00,363.18,363.18,363.08,363.08,200.0,363.18,363.18,363.08,363.08,200.0
2012-09-05 12:35:00,363.07,363.31,362.98,363.27,3000.0,363.07,363.31,362.98,363.27,3000.0
2012-09-05 12:40:00,363.16,363.2,363.1,363.19,900.0,363.16,363.2,363.1,363.19,900.0
2012-09-05 12:45:00,363.24,363.24,363.1,363.1,1300.0,363.24,363.24,363.1,363.1,1300.0
2012-09-05 12:50:00,362.92,363.29,362.89,363.29,2500.0,362.92,363.29,362.89,363.29,2500.0
2012-09-05 12:55:00,363.19,363.35,362.97,363.07,4500.0,363.19,363.35,362.97,363.07,4500.0
2012-09-05 13:00:00,362.94,363.0,362.7,362.7,1500.0,362.94,363.0,362.7,362.7,1500.0
2012-09-05 13:05:00,362.68,362.81,361.96,362.14,5000.0,362.68,362.81,361.96,362.14,5000.0
2012-09-05 13:10:00,362.14,362.38,362.06,362.38,1100.0,362.14,362.38,362.06,362.38,1100.0
2012-09-05 13:15:00,362.16,362.27,362.0,362.27,3500.0,362.16,362.27,362.0,362.27,3500.0
2012-09-05 13:20:00,362.36,362.55,362.24,362.55,1600.0,362.36,362.55,362.24,362.55,1600.0
2012-09-05 13:25:00,362.57,363.11,362.57,362.95,4100.0,362.57,363.11,362.57,362.95,4100.0
2012-09-05 13:30:00,363.08,363.08,362.53,362.53,3700.0,363.08,363.08,362.53,362.53,3700.0
2012-09-05 13:35:00,362.56,362.56,361.79,361.79,4100.0,362.56,362.56,361.79,361.79,4100.0
2012-09-05 13:40:00,361.79,362.03,361.32,361.32,3400.0,361.79,362.03,361.32,361.32,3400.0
2012-09-05 13:45:00,361.32,361.59,361.07,361.59,3000.0,361.32,361.59,361.07,361.59,3000.0
2012-09-05 13:50:00,361.42,361.61,361.42,361.61,1100.0,361.42,361.61,361.42,361.61,1100.0
2012-09-05 13:55:00,361.51,361.73,361.25,361.65,1600.0,361.51,361.73,361.25,361.65,1600.0
2012-09-05 14:00:00,361.87,361.99,361.73,361.97,2200.0,361.87,361.99,361.73,361.97,2200.0
2012-09-05 14:05:00,361.95,362.1,361.92,361.95,2800.0,361.95,362.1,361.92,361.95,2800.0
2012-09-05 14:10:00,361.91,361.96,361.5,361.56,2700.0,361.91,361.96,361.5,361.56,2700.0
2012-09-05 14:15:00,361.46,361.54,361.42,361.45,1800.0,361.46,361.54,361.42,361.45,1800.0
2012-09-05 14:20:00,361.46,361.65,361.44,361.49,3100.0,361.46,361.65,361.44,361.49,3100.0
2012-09-05 14:25:00,361.54,361.61,361.32,361.49,900.0,361.54,361.61,361.32,361.49,900.0
2012-09-05 14:30:00,361.58,361.95,361.54,361.7,2400.0,361.58,361.95,361.54,361.7,2400.0
2012-09-05 14:35:00,361.73,361.86,361.69,361.85,600.0,361.73,361.86,361.69,361.85,600.0
2012-09-05 14:40:00,361.93,361.95,361.76,361.95,1500.0,361.93,361.95,361.76,361.95,1500.0
2012-09-05 14:45:00,361.95,362.06,361.72,361.72,3800.0,361.95,362.06,361.72,361.72,3800.0
2012-09-05 14:50:00,361.72,361.72,361.57,361.7,2300.0,361.72,361.72,361.57,361.7,2300.0
2012-09-05 14:55:00,361.87,362.14,361.81,361.96,2900.0,361.87,362.14,361.81,361.96,2900.0
2012-09-05 15:00:00,361.84,361.88,361.54,361.6,2000.0,361.84,361.88,361.54,361.6,2000.0
2012-09-05 15:05:00,361.54,361.57,361.07,361.45,6000.0,361.54,361.57,361.07,361.45,6000.0
2012-09-05 15:10:00,361.5,361.5,361.19,361.37,2400.0,361.5,361.5,361.19,361.37,2400.0
2012-09-05 15:15:00,361.2,361.35,361.0,361.21,3700.0,361.2,361.35,361.0,361.21,3700.0
2012-09-05 15:20:00,361.23,361.35,360.88,361.03,1600.0,361.23,361.35,360.88,361.03,1600.0
2012-09-05 15:25:00,361.13,361.45,361.13,361.22,4800.0,361.13,361.45,361.13,361.22,4800.0
2012-09-05 15:30:00,361.31,361.85,361.3,361.53,5600.0,361.31,361.85,361.3,361.53,5600.0
2012-09-05 15:35:00,361.86,362.12,361.69,362.08,6300.0,361.86,362.12,361.69,362.08,6300.0
2012-09-05 15:40:00,361.93,362.41,361.93,362.22,6100.0,361.93,362.41,361.93,362.22,6100.0
2012-09-05 15:45:00,362.31,362.88,362.28,362.76,17300.0,362.31,362.88,362.28,362.76,17300.0
2012-09-05 15:50:00,362.71,362.81,362.51,362.62,9100.0,362.71,362.81,362.51,362.62,9100.0
2012-09-05 15:55:00,362.8,363.23,362.48,363.02,51700.0,362.8,363.23,362.48,363.02,51700.0
2012-09-06 09:30:00,364.96,366.1,363.47,364.32,6800.0,364.96,366.1,363.47,364.32,6800.0
2012-09-06 09:35:00,364.27,365.37,363.49,365.37,5700.0,364.27,365.37,363.49,365.37,5700.0
2012-09-06 09:40:00,365.26,365.26,363.77,363.78,3100.0,365.26,365.26,363.77,363.78,3100.0
2012-09-06 09:45:00,363.79,365.87,363.32,365.87,13900.0,363.79,365.87,363.32,365.87,13900.0
2012-09-06 09:50:00,365.32,366.55,365.32,366.46,6600.0,365.32,366.55,365.32,366.46,6600.0
2012-09-06 09:55:00,367.02,367.59,366.57,366.75,6200.0,367.02,367.59,366.57,366.75,6200.0
2012-09-06 10:00:00,366.7,367.23,366.52,366.81,2300.0,366.7,367.23,366.52,366.81,2300.0
2012-09-06 10:05:00,366.97,366.98,366.26,366.26,5400.0,366.97,366.98,366.26,366.26,5400.0
2012-09-06 10:10:00,366.24,366.31,365.62,365.86,4200.0,366.24,366.31,365.62,365.86,4200.0
2012-09-06 10:15:00,366.0,366.31,365.63,365.81,3300.0,366.0,366.31,365.63,365.81,3300.0
2012-09-06 10:20:00,365.87,366.61,365.73,366.35,5100.0,365.87,366.61,365.73,366.35,5100.0
2012-09-06 10:25:00,366.3,366.78,366.12,366.78,2000.0,366.3,366.78,366.12,366.78,2000.0
2012-09-06 10:30:00,366.71,367.36,366.56,367.15,6500.0,366.71,367.36,366.56,367.15,6500.0
2012-09-06 10:35:00,367.36,369.2,367.36,369.2,7500.0,367.36,369.2,367.36,369.2,7500.0
2012-09-06 10:40:00,369.25,369.99,368.96,369.99,9800.0,369.25,369.99,368.96,369.99,9800.0
2012-09-06 10:45:00,369.94,370.12,368.92,370.0,9700.0,369.94,370.12,368.92,370.0,9700.0
2012-09-06 10:50:00,369.97,370.41,368.22,368.55,11100.0,369.97,370.41,368.22,368.55,11100.0
2012-09-06 10:55:00,368.87,369.69,368.58,369.54,9600.0,368.87,369.69,368.58,369.54,9600.0
2012-09-06 11:00:00,369.2,369.55,367.9,368.3,8300.0,369.2,369.55,367.9,368.3,8300.0
2012-09-06 11:05:00,368.3,369.12,367.85,368.12,8700.0,368.3,369.12,367.85,368.12,8700.0
2012-09-06 11:10:00,367.75,368.47,367.7,368.15,10500.0,367.75,368.47,367.7,368.15,10500.0
2012-09-06 11:15:00,368.54,368.67,367.44,367.44,3300.0,368.54,368.67,367.44,367.44,3300.0
2012-09-06 11:20:00,367.42,367.98,366.61,366.61,10300.0,367.42,367.98,366.61,366.61,10300.0
2012-09-06 11:25:00,366.78,367.4,366.55,367.4,5000.0,366.78,367.4,366.55,367.4,5000.0
2012-09-06 11:30:00,367.62,367.78,367.51,367.78,900.0,367.62,367.78,367.51,367.78,900.0
2012-09-06 11:35:00,367.68,368.69,367.68,368.47,2700.0,367.68,368.69,367.68,368.47,2700.0
2012-09-06 11:40:00,368.43,368.8,368.43,368.67,1900.0,368.43,368.8,368.43,368.67,1900.0
2012-09-06 11:45:00,368.71,368.89,368.71,368.89,800.0,368.71,368.89,368.71,368.89,800.0
2012-09-06 11:50:00,368.94,369.31,368.89,369.31,3800.0,368.94,369.31,368.89,369.31,3800.0
2012-09-06 11:55:00,369.17,369.98,369.17,369.74,4900.0,369.17,369.98,369.17,369.74,4900.0
2012-09-06 12:00:00,369.6,369.6,369.46,369.47,500.0,369.6,369.6,369.46,369.47,500.0
2012-09-06 12:05:00,369.54,369.9,369.42,369.72,4000.0,369.54,369.9,369.42,369.72,4000.0
2012-09-06 12:10:00,369.7,369.7,369.41,369.43,1700.0,369.7,369.7,369.41,369.43,1700.0
2012-09-06 12:15:00,369.59,369.83,369.5,369.67,2200.0,369.59,369.83,369.5,369.67,2200.0
2012-09-06 12:20:00,369.5,369.58,369.18,369.44,4200.0,369.5,369.58,369.18,369.44,4200.0
2012-09-06 12:25:00,369.4,369.42,369.18,369.34,1200.0,369.4,369.42,369.18,369.34,1200.0
2012-09-06 12:30:00,369.27,369.59,369.17,369.23,4700.0,369.27,369.59,369.17,369.23,4700.0
2012-09-06 12:35:00,369.36,369.52,369.17,369.27,4100.0,369.36,369.52,369.17,369.27,4100.0
2012-09-06 12:40:00,369.3,369.41,369.17,369.29,5700.0,369.3,369.41,369.17,369.29,5700.0
2012-09-06 12:45:00,369.3,369.3,369.16,369.16,800.0,369.3,369.3,369.16,369.16,800.0
2012-09-06 12:50:00,369.29,369.53,369.29,369.53,700.0,369.29,369.53,369.29,369.53,700.0
2012-09-06 12:55:00,369.67,369.68,369.55,369.56,1000.0,369.67,369.68,369.55,369.56,1000.0
2012-09-06 13:00:00,369.6,369.62,369.52,369.62,300.0,369.6,369.62,369.52,369.62,300.0
2012-09-06 13:05:00,369.59,369.6,369.24,369.24,2400.0,369.59,369.6,369.24,369.24,2400.0
2012-09-06 13:10:00,369.33,369.54,369.31,369.42,1000.0,369.33,369.54,369.31,369.42,1000.0
2012-09-06 13:15:00,369.43,369.5,369.15,369.46,1000.0,369.43,369.5,369.15,369.46,1000.0
2012-09-06 13:20:00,369.34,369.38,369.16,369.38,2400.0,369.34,369.38,369.16,369.38,2400.0
2012-09-06 13:25:00,369.31,369.4,369.28,369.33,2000.0,369.31,369.4,369.28,369.33,2000.0
2012-09-06 13:30:00,369.11,369.3,369.11,369.18,2200.0,369.11,369.3,369.11,369.18,2200.0
2012-09-06 13:35:00,369.18,369.18,368.98,368.98,1000.0,369.18,369.18,368.98,368.98,1000.0
2012-09-06 13:40:00,369.04,369.04,368.6,368.68,4100.0,369.04,369.04,368.6,368.68,4100.0
2012-09-06 13:45:00,368.59,368.75,368.45,368.46,4800.0,368.59,368.75,368.45,368.46,4800.0
2012-09-06 13:50:00,368.41,368.5,368.14,368.17,4200.0,368.41,368.5,368.14,368.17,4200.0
2012-09-06 13:55:00,368.19,368.19,367.88,367.88,4300.0,368.19,368.19,367.88,367.88,4300.0
2012-09-06 14:00:00,367.91,367.92,367.57,367.81,1100.0,367.91,367.92,367.57,367.81,1100.0
2012-09-06 14:05:00,367.6,367.68,367.29,367.29,1500.0,367.6,367.68,367.29,367.29,1500.0
2012-09-06 14:10:00,367.53,367.53,367.22,367.46,4300.0,367.53,367.53,367.22,367.46,4300.0
2012-09-06 14:15:00,367.49,367.95,367.49,367.85,2000.0,367.49,367.95,367.49,367.85,2000.0
2012-09-06 14:20:00,367.84,368.05,367.81,368.05,2600.0,367.84,368.05,367.81,368.05,2600.0
2012-09-06 14:25:00,368.16,368.26,368.0,368.21,3200.0,368.16,368.26,368.0,368.21,3200.0
2012-09-06 14:30:00,368.3,368.38,368.14,368.18,1200.0,368.3,368.38,368.14,368.18,1200.0
2012-09-06 14:35:00,368.2,368.38,367.91,367.91,4300.0,368.2,368.38,367.91,367.91,4300.0
2012-09-06 14:40:00,367.81,368.12,367.69,367.92,5800.0,367.81,368.12,367.69,367.92,5800.0
2012-09-06 14:45:00,368.04,368.04,367.72,367.94,6000.0,368.04,368.04,367.72,367.94,6000.0
2012-09-06 14:50:00,368.04,368.41,368.04,368.29,1600.0,368.04,368.41,368.04,368.29,1600.0
2012-09-06 14:55:00,368.38,368.38,367.73,367.77,2100.0,368.38,368.38,367.73,367.77,2100.0
2012-09-06 15:00:00,367.75,367.75,367.26,367.26,2800.0,367.75,367.75,367.26,367.26,2800.0
2012-09-06 15:05:00,367.38,367.51,367.17,367.28,7200.0,367.38,367.51,367.17,367.28,7200.0
2012-09-06 15:10:00,367.39,367.87,367.31,367.62,5500.0,367.39,367.87,367.31,367.62,5500.0
2012-09-06 15:15:00,367.6,367.82,367.18,367.18,3100.0,367.6,367.82,367.18,367.18,3100.0
2012-09-06 15:20:00,367.24,368.2,367.24,368.06,4200.0,367.24,368.2,367.24,368.06,4200.0
2012-09-06 15:25:00,367.98,368.1,367.53,367.84,4800.0,367.98,368.1,367.53,367.84,4800.0
2012-09-06 15:30:00,367.53,368.18,367.24,367.55,11500.0,367.53,368.18,367.24,367.55,11500.0
2012-09-06 15:35:00,367.55,368.1,367.5,367.99,4500.0,367.55,368.1,367.5,367.99,4500.0
2012-09-06 15:40:00,367.89,368.11,367.72,367.88,6900.0,367.89,368.11,367.72,367.88,6900.0
2012-09-06 15:45:00,367.94,368.79,367.88,368.79,17600.0,367.94,368.79,367.88,368.79,17600.0
2012-09-06 15:50:00,368.8,368.9,368.0,368.0,13400.0,368.8,368.9,368.0,368.0,13400.0
2012-09-06 15:55:00,368.19,368.75,368.09,368.63,17900.0,368.19,368.75,368.09,368.63,17900.0
2012-09-07 09:30:00,367.84,369.46,367.06,368.01,3500.0,367.84,369.46,367.06,368.01,3500.0
2012-09-07 09:35:00,367.46,367.79,367.18,367.79,1000.0,367.46,367.79,367.18,367.79,1000.0
2012-09-07 09:40:00,367.59,368.0,366.85,367.83,4100.0,367.59,368.0,366.85,367.83,4100.0
2012-09-07 09:45:00,367.86,368.23,367.26,368.23,2200.0,367.86,368.23,367.26,368.23,2200.0
2012-09-07 09:50:00,367.91,368.14,367.17,367.98,5500.0,367.91,368.14,367.17,367.98,5500.0
2012-09-07 09:55:00,367.66,367.69,366.73,366.99,6400.0,367.66,367.69,366.73,366.99,6400.0
2012-09-07 10:00:00,366.75,367.04,365.89,365.89,7900.0,366.75,367.04,365.89,365.89,7900.0
2012-09-07 10:05:00,365.94,366.76,365.94,366.45,5000.0,365.94,366.76,365.94,366.45,5000.0
2012-09-07 10:10:00,366.45,367.53,366.4,367.53,6100.0,366.45,367.53,366.4,367.53,6100.0
2012-09-07 10:15:00,367.53,367.62,366.75,366.95,2500.0,367.53,367.62,366.75,366.95,2500.0
2012-09-07 10:20:00,367.16,367.89,367.15,367.29,3200.0,367.16,367.89,367.15,367.29,3200.0
2012-09-07 10:25:00,367.41,367.59,367.09,367.59,1600.0,367.41,367.59,367.09,367.59,1600.0
2012-09-07 10:30:00,367.43,368.5,367.43,368.5,1800.0,367.43,368.5,367.43,368.5,1800.0
2012-09-07 10:35:00,368.55,368.77,368.45,368.56,2200.0,368.55,368.77,368.45,368.56,2200.0
2012-09-07 10:40:00,368.61,369.16,368.52,368.92,2700.0,368.61,369.16,368.52,368.92,2700.0
2012-09-07 10:45:00,369.1,369.1,368.49,368.49,2700.0,369.1,369.1,368.49,368.49,2700.0
2012-09-07 10:50:00,368.57,368.9,368.12,368.12,3000.0,368.57,368.9,368.12,368.12,3000.0
2012-09-07 10:55:00,368.09,368.64,367.69,367.69,6900.0,368.09,368.64,367.69,367.69,6900.0
2012-09-07 11:00:00,367.91,368.0,367.47,367.98,3300.0,367.91,368.0,367.47,367.98,3300.0
2012-09-07 11:05:00,368.27,368.27,367.59,367.59,1300.0,368.27,368.27,367.59,367.59,1300.0
2012-09-07 11:10:00,367.79,367.86,367.57,367.59,1100.0,367.79,367.86,367.57,367.59,1100.0
2012-09-07 11:15:00,367.68,367.9,367.61,367.86,1900.0,367.68,367.9,367.61,367.86,1900.0
2012-09-07 11:20:00,367.55,367.8,367.32,367.75,3300.0,367.55,367.8,367.32,367.75,3300.0
2012-09-07 11:25:00,367.81,367.98,367.81,367.98,800.0,367.81,367.98,367.81,367.98,800.0
2012-09-07 11:30:00,368.05,368.26,367.6,367.86,2900.0,368.05,368.26,367.6,367.86,2900.0
2012-09-07 11:35:00,367.63,368.12,367.37,368.0,5600.0,367.63,368.12,367.37,368.0,5600.0
2012-09-07 11:40:00,368.08,368.27,368.03,368.22,1700.0,368.08,368.27,368.03,368.22,1700.0
2012-09-07 11:45:00,368.19,368.63,368.18,368.3,5300.0,368.19,368.63,368.18,368.3,5300.0
2012-09-07 11:50:00,368.08,368.22,368.08,368.17,700.0,368.08,368.22,368.08,368.17,700.0
2012-09-07 11:55:00,368.28,368.28,368.01,368.14,900.0,368.28,368.28,368.01,368.14,900.0
2012-09-07 12:00:00,367.98,368.21,367.98,368.14,3900.0,367.98,368.21,367.98,368.14,3900.0
2012-09-07 12:05:00,368.22,368.29,368.17,368.17,900.0,368.22,368.29,368.17,368.17,900.0
2012-09-07 12:10:00,368.14,368.36,368.03,368.36,600.0,368.14,368.36,368.03,368.36,600.0
2012-09-07 12:15:00,368.43,368.43,367.96,368.05,2300.0,368.43,368.43,367.96,368.05,2300.0
2012-09-07 12:20:00,368.0,368.45,368.0,368.14,2500.0,368.0,368.45,368.0,368.14,2500.0
2012-09-07 12:25:00,368.21,368.41,367.83,368.11,1800.0,368.21,368.41,367.83,368.11,1800.0
2012-09-07 12:30:00,367.99,368.22,367.99,368.11,3300.0,367.99,368.22,367.99,368.11,3300.0
2012-09-07 12:35:00,368.12,368.27,367.95,367.98,3000.0,368.12,368.27,367.95,367.98,3000.0
2012-09-07 12:40:00,367.83,368.18,367.83,368.0,4800.0,367.83,368.18,367.83,368.0,4800.0
2012-09-07 12:45:00,368.05,368.36,367.88,368.36,1600.0,368.05,368.36,367.88,368.36,1600.0
2012-09-07 12:50:00,368.35,368.44,368.0,368.0,600.0,368.35,368.44,368.0,368.0,600.0
2012-09-07 12:55:00,368.1,368.1,367.83,367.88,700.0,368.1,368.1,367.83,367.88,700.0
2012-09-07 13:00:00,367.99,368.11,367.85,368.0,4300.0,367.99,368.11,367.85,368.0,4300.0
2012-09-07 13:05:00,367.93,368.14,367.93,368.08,1900.0,367.93,368.14,367.93,368.08,1900.0
2012-09-07 13:10:00,368.0,368.06,367.84,367.91,900.0,368.0,368.06,367.84,367.91,900.0
2012-09-07 13:15:00,368.09,368.29,367.96,368.29,1800.0,368.09,368.29,367.96,368.29,1800.0
2012-09-07 13:20:00,368.19,368.36,368.13,368.25,1100.0,368.19,368.36,368.13,368.25,1100.0
2012-09-07 13:25:00,368.4,368.45,368.3,368.45,1900.0,368.4,368.45,368.3,368.45,1900.0
2012-09-07 13:30:00,368.46,368.7,368.26,368.26,2000.0,368.46,368.7,368.26,368.26,2000.0
2012-09-07 13:35:00,368.34,368.35,368.13,368.13,900.0,368.34,368.35,368.13,368.13,900.0
2012-09-07 13:40:00,368.19,368.2,368.17,368.18,700.0,368.19,368.2,368.17,368.18,700.0
2012-09-07 13:45:00,368.27,368.38,368.23,368.27,1000.0,368.27,368.38,368.23,368.27,1000.0
2012-09-07 13:50:00,368.29,368.29,368.01,368.17,900.0,368.29,368.29,368.01,368.17,900.0
2012-09-07 13:55:00,368.21,368.21,368.02,368.02,500.0,368.21,368.21,368.02,368.02,500.0
2012-09-07 14:00:00,368.14,368.27,368.03,368.21,800.0,368.14,368.27,368.03,368.21,800.0
2012-09-07 14:05:00,368.05,368.42,367.91,368.37,5200.0,368.05,368.42,367.91,368.37,5200.0
2012-09-07 14:10:00,368.59,368.59,368.37,368.39,800.0,368.59,368.59,368.37,368.39,800.0
2012-09-07 14:15:00,368.54,369.02,368.48,369.02,2800.0,368.54,369.02,368.48,369.02,2800.0
2012-09-07 14:20:00,369.02,369.02,368.55,368.62,4700.0,369.02,369.02,368.55,368.62,4700.0
2012-09-07 14:25:00,368.64,368.97,368.49,368.83,2400.0,368.64,368.97,368.49,368.83,2400.0
2012-09-07 14:30:00,368.97,368.98,368.61,368.63,3100.0,368.97,368.98,368.61,368.63,3100.0
2012-09-07 14:35:00,368.71,368.71,368.45,368.66,1400.0,368.71,368.71,368.45,368.66,1400.0
2012-09-07 14:40:00,368.45,368.66,368.44,368.44,1200.0,368.45,368.66,368.44,368.44,1200.0
2012-09-07 14:45:00,368.47,368.54,368.26,368.41,1900.0,368.47,368.54,368.26,368.41,1900.0
2012-09-07 14:50:00,368.44,368.64,368.26,368.62,1600.0,368.44,368.64,368.26,368.62,1600.0
2012-09-07 14:55:00,368.64,368.96,368.48,368.92,5300.0,368.64,368.96,368.48,368.92,5300.0
2012-09-07 15:00:00,368.96,369.22,368.87,368.98,1100.0,368.96,369.22,368.87,368.98,1100.0
2012-09-07 15:05:00,369.17,369.22,369.03,369.11,3100.0,369.17,369.22,369.03,369.11,3100.0
2012-09-07 15:10:00,369.2,369.2,368.69,369.1,4700.0,369.2,369.2,368.69,369.1,4700.0
2012-09-07 15:15:00,368.92,369.27,368.91,369.27,2000.0,368.92,369.27,368.91,369.27,2000.0
2012-09-07 15:20:00,369.26,369.3,368.95,369.29,5000.0,369.26,369.3,368.95,369.29,5000.0
2012-09-07 15:25:00,369.16,369.31,368.99,369.23,3300.0,369.16,369.31,368.99,369.23,3300.0
2012-09-07 15:30:00,369.28,369.33,368.98,368.99,7500.0,369.28,369.33,368.98,368.99,7500.0
2012-09-07 15:35:00,369.02,369.19,368.95,369.18,3000.0,369.02,369.19,368.95,369.18,3000.0
2012-09-07 15:40:00,369.12,369.26,368.75,368.75,8200.0,369.12,369.26,368.75,368.75,8200.0
2012-09-07 15:45:00,368.7,369.33,368.63,369.31,5900.0,368.7,369.33,368.63,369.31,5900.0
2012-09-07 15:50:00,369.25,369.46,368.62,369.31,11000.0,369.25,369.46,368.62,369.31,11000.0
2012-09-07 15:55:00,369.31,369.77,369.09,369.72,11000.0,369.31,369.77,369.09,369.72,11000.0
2012-09-10 09:30:00,368.14,370.76,362.94,369.33,7700.0,368.14,370.76,362.94,369.33,7700.0
2012-09-10 09:35:00,369.69,371.0,369.34,369.34,48700.0,369.69,371.0,369.34,369.34,48700.0
2012-09-10 09:40:00,369.75,370.51,369.28,369.72,10900.0,369.75,370.51,369.28,369.72,10900.0
2012-09-10 09:45:00,369.76,370.18,368.62,369.43,13200.0,369.76,370.18,368.62,369.43,13200.0
2012-09-10 09:50:00,369.72,369.93,368.4,368.5,5400.0,369.72,369.93,368.4,368.5,5400.0
2012-09-10 09:55:00,368.66,369.29,368.41,369.05,6600.0,368.66,369.29,368.41,369.05,6600.0
2012-09-10 10:00:00,369.05,370.11,368.63,370.11,8100.0,369.05,370.11,368.63,370.11,8100.0
2012-09-10 10:05:00,369.99,370.54,369.13,369.68,11800.0,369.99,370.54,369.13,369.68,11800.0
2012-09-10 10:10:00,369.32,370.05,368.74,369.86,10100.0,369.32,370.05,368.74,369.86,10100.0
2012-09-10 10:15:00,370.05,370.38,369.12,370.01,11800.0,370.05,370.38,369.12,370.01,11800.0
2012-09-10 10:20:00,370.03,370.63,368.77,370.4,15800.0,370.03,370.63,368.77,370.4,15800.0
2012-09-10 10:25:00,370.54,370.77,369.78,370.31,5500.0,370.54,370.77,369.78,370.31,5500.0
2012-09-10 10:30:00,370.43,370.43,369.8,370.07,7000.0,370.43,370.43,369.8,370.07,7000.0
2012-09-10 10:35:00,370.2,370.2,369.43,369.44,2200.0,370.2,370.2,369.43,369.44,2200.0
2012-09-10 10:40:00,369.42,369.73,369.07,369.37,4200.0,369.42,369.73,369.07,369.37,4200.0
2012-09-10 10:45:00,369.2,369.98,369.2,369.43,5300.0,369.2,369.98,369.2,369.43,5300.0
2012-09-10 10:50:00,369.43,369.51,369.07,369.51,3600.0,369.43,369.51,369.07,369.51,3600.0
2012-09-10 10:55:00,369.63,369.78,369.4,369.42,4100.0,369.63,369.78,369.4,369.42,4100.0
2012-09-10 11:00:00,369.55,369.55,368.74,369.26,7200.0,369.55,369.55,368.74,369.26,7200.0
2012-09-10 11:05:00,369.24,369.24,368.8,369.23,5200.0,369.24,369.24,368.8,369.23,5200.0
2012-09-10 11:10:00,369.47,369.47,368.74,368.93,3100.0,369.47,369.47,368.74,368.93,3100.0
2012-09-10 11:15:00,369.07,369.47,368.81,369.0,3200.0,369.07,369.47,368.81,369.0,3200.0
2012-09-10 11:20:00,369.11,369.11,368.75,369.0,5500.0,369.11,369.11,368.75,369.0,5500.0
2012-09-10 11:25:00,369.05,369.33,368.95,369.25,1300.0,369.05,369.33,368.95,369.25,1300.0
2012-09-10 11:30:00,369.32,369.54,369.11,369.46,3200.0,369.32,369.54,369.11,369.46,3200.0
2012-09-10 11:35:00,369.46,369.85,369.35,369.72,3400.0,369.46,369.85,369.35,369.72,3400.0
2012-09-10 11:40:00,369.81,370.22,369.71,370.22,2700.0,369.81,370.22,369.71,370.22,2700.0
2012-09-10 11:45:00,370.21,370.21,369.47,369.81,6700.0,370.21,370.21,369.47,369.81,6700.0
2012-09-10 11:50:00,369.73,369.83,369.5,369.78,1000.0,369.73,369.83,369.5,369.78,1000.0
2012-09-10 11:55:00,369.69,369.97,369.49,369.97,2900.0,369.69,369.97,369.49,369.97,2900.0
2012-09-10 12:00:00,369.96,370.11,369.44,369.68,3100.0,369.96,370.11,369.44,369.68,3100.0
2012-09-10 12:05:00,369.66,369.66,369.2,369.51,900.0,369.66,369.66,369.2,369.51,900.0
2012-09-10 12:10:00,369.22,369.37,368.86,369.32,1700.0,369.22,369.37,368.86,369.32,1700.0
2012-09-10 12:15:00,369.27,369.31,368.94,369.12,800.0,369.27,369.31,368.94,369.12,800.0
2012-09-10 12:20:00,369.11,369.11,368.38,368.39,4000.0,369.11,369.11,368.38,368.39,4000.0
2012-09-10 12:25:00,368.38,368.58,368.29,368.58,2800.0,368.38,368.58,368.29,368.58,2800.0
2012-09-10 12:30:00,368.43,368.84,368.42,368.77,2400.0,368.43,368.84,368.42,368.77,2400.0
2012-09-10 12:35:00,368.69,368.79,368.02,368.28,5100.0,368.69,368.79,368.02,368.28,5100.0
2012-09-10 12:40:00,368.13,368.65,368.09,368.65,4400.0,368.13,368.65,368.09,368.65,4400.0
2012-09-10 12:45:00,368.76,368.76,368.09,368.13,2400.0,368.76,368.76,368.09,368.13,2400.0
2012-09-10 12:50:00,368.15,368.29,368.0,368.09,2900.0,368.15,368.29,368.0,368.09,2900.0
2012-09-10 12:55:00,368.09,368.19,368.03,368.19,1300.0,368.09,368.19,368.03,368.19,1300.0
2012-09-10 13:00:00,368.03,368.16,367.68,367.81,6700.0,368.03,368.16,367.68,367.81,6700.0
2012-09-10 13:05:00,367.82,367.82,366.98,367.18,6700.0,367.82,367.82,366.98,367.18,6700.0
2012-09-10 13:10:00,367.4,367.54,367.19,367.32,2500.0,367.4,367.54,367.19,367.32,2500.0
2012-09-10 13:15:00,367.35,367.78,367.28,367.28,3100.0,367.35,367.78,367.28,367.28,3100.0
2012-09-10 13:20:00,367.54,368.01,367.38,367.77,5700.0,367.54,368.01,367.38,367.77,5700.0
2012-09-10 13:25:00,367.77,367.79,367.44,367.57,2800.0,367.77,367.79,367.44,367.57,2800.0
2012-09-10 13:30:00,367.71,368.04,367.71,367.97,3800.0,367.71,368.04,367.71,367.97,3800.0
2012-09-10 13:35:00,367.81,368.0,367.42,367.42,1700.0,367.81,368.0,367.42,367.42,1700.0
2012-09-10 13:40:00,367.35,367.56,367.23,367.43,3800.0,367.35,367.56,367.23,367.43,3800.0
2012-09-10 13:45:00,367.43,368.06,367.32,367.6,17400.0,367.43,368.06,367.32,367.6,17400.0
2012-09-10 13:50:00,367.73,367.99,367.59,367.59,2000.0,367.73,367.99,367.59,367.59,2000.0
2012-09-10 13:55:00,367.58,367.75,367.58,367.68,1200.0,367.58,367.75,367.58,367.68,1200.0
2012-09-10 14:00:00,367.76,367.98,367.65,367.81,4700.0,367.76,367.98,367.65,367.81,4700.0
2012-09-10 14:05:00,367.79,367.81,367.29,367.3,3100.0,367.79,367.81,367.29,367.3,3100.0
2012-09-10 14:10:00,367.27,367.5,367.1,367.11,10300.0,367.27,367.5,367.1,367.11,10300.0
2012-09-10 14:15:00,367.25,367.68,367.21,367.46,4000.0,367.25,367.68,367.21,367.46,4000.0
2012-09-10 14:20:00,367.59,367.59,367.19,367.36,1100.0,367.59,367.59,367.19,367.36,1100.0
2012-09-10 14:25:00,367.31,367.81,367.22,367.55,3800.0,367.31,367.81,367.22,367.55,3800.0
2012-09-10 14:30:00,367.47,367.94,367.47,367.76,2300.0,367.47,367.94,367.47,367.76,2300.0
2012-09-10 14:35:00,367.81,367.81,367.51,367.56,7800.0,367.81,367.81,367.51,367.56,7800.0
2012-09-10 14:40:00,367.56,367.71,367.38,367.38,4500.0,367.56,367.71,367.38,367.38,4500.0
2012-09-10 14:45:00,367.47,368.03,367.3,368.0,6900.0,367.47,368.03,367.3,368.0,6900.0
2012-09-10 14:50:00,367.77,367.77,367.43,367.54,7700.0,367.77,367.77,367.43,367.54,7700.0
2012-09-10 14:55:00,367.38,367.61,367.18,367.54,9700.0,367.38,367.61,367.18,367.54,9700.0
2012-09-10 15:00:00,367.51,367.53,367.25,367.36,3000.0,367.51,367.53,367.25,367.36,3000.0
2012-09-10 15:05:00,367.27,367.39,367.14,367.19,3000.0,367.27,367.39,367.14,367.19,3000.0
2012-09-10 15:10:00,367.33,367.68,367.33,367.5,2200.0,367.33,367.68,367.33,367.5,2200.0
2012-09-10 15:15:00,367.5,367.6,367.22,367.22,5400.0,367.5,367.6,367.22,367.22,5400.0
2012-09-10 15:20:00,367.33,367.67,367.1,367.37,9300.0,367.33,367.67,367.1,367.37,9300.0
2012-09-10 15:25:00,367.25,367.68,367.15,367.4,11000.0,367.25,367.68,367.15,367.4,11000.0
2012-09-10 15:30:00,367.38,367.51,367.21,367.21,4300.0,367.38,367.51,367.21,367.21,4300.0
2012-09-10 15:35:00,367.48,367.49,367.12,367.49,3200.0,367.48,367.49,367.12,367.49,3200.0
2012-09-10 15:40:00,367.2,367.32,366.63,366.92,7300.0,367.2,367.32,366.63,366.92,7300.0
2012-09-10 15:45:00,366.79,366.85,366.27,366.8,7300.0,366.79,366.85,366.27,366.8,7300.0
2012-09-10 15:50:00,366.87,367.34,366.78,366.91,9400.0,366.87,367.34,366.78,366.91,9400.0
2012-09-10 15:55:00,366.91,366.98,366.28,366.6,17200.0,366.91,366.98,366.28,366.6,17200.0
2012-09-11 09:30:00,364.0,367.54,364.0,365.0,15300.0,364.0,367.54,364.0,365.0,15300.0
2012-09-11 09:35:00,366.23,367.32,364.93,365.87,12900.0,366.23,367.32,364.93,365.87,12900.0
2012-09-11 09:40:00,365.87,366.35,365.15,365.65,4000.0,365.87,366.35,365.15,365.65,4000.0
2012-09-11 09:45:00,365.5,365.9,364.85,365.04,8300.0,365.5,365.9,364.85,365.04,8300.0
2012-09-11 09:50:00,365.44,367.03,365.43,366.73,7200.0,365.44,367.03,365.43,366.73,7200.0
2012-09-11 09:55:00,366.74,367.09,365.71,366.63,11000.0,366.74,367.09,365.71,366.63,11000.0
2012-09-11 10:00:00,366.35,366.97,365.69,365.99,10500.0,366.35,366.97,365.69,365.99,10500.0
2012-09-11 10:05:00,366.5,367.25,366.47,366.65,5700.0,366.5,367.25,366.47,366.65,5700.0
2012-09-11 10:10:00,366.66,366.76,366.33,366.7,3100.0,366.66,366.76,366.33,366.7,3100.0
2012-09-11 10:15:00,366.42,366.49,366.4,366.49,800.0,366.42,366.49,366.4,366.49,800.0
2012-09-11 10:20:00,366.35,367.79,366.35,367.14,7400.0,366.35,367.79,366.35,367.14,7400.0
2012-09-11 10:25:00,367.02,367.91,367.02,367.52,7600.0,367.02,367.91,367.02,367.52,7600.0
2012-09-11 10:30:00,367.67,367.93,367.0,367.4,8600.0,367.67,367.93,367.0,367.4,8600.0
2012-09-11 10:35:00,367.25,367.94,367.25,367.94,1400.0,367.25,367.94,367.25,367.94,1400.0
2012-09-11 10:40:00,367.93,367.93,367.15,367.59,5300.0,367.93,367.93,367.15,367.59,5300.0
2012-09-11 10:45:00,367.75,367.96,367.17,367.96,4600.0,367.75,367.96,367.17,367.96,4600.0
2012-09-11 10:50:00,367.96,368.91,367.91,368.79,7400.0,367.96,368.91,367.91,368.79,7400.0
2012-09-11 10:55:00,368.79,368.97,368.43,368.77,3500.0,368.79,368.97,368.43,368.77,3500.0
2012-09-11 11:00:00,368.93,369.45,368.6,369.19,7100.0,368.93,369.45,368.6,369.19,7100.0
2012-09-11 11:05:00,369.34,369.76,369.01,369.76,2600.0,369.34,369.76,369.01,369.76,2600.0
2012-09-11 11:10:00,369.64,369.74,369.34,369.47,5300.0,369.64,369.74,369.34,369.47,5300.0
2012-09-11 11:15:00,369.43,370.9,369.43,370.85,15000.0,369.43,370.9,369.43,370.85,15000.0
2012-09-11 11:20:00,371.0,371.01,370.01,370.64,8700.0,371.0,371.01,370.01,370.64,8700.0
2012-09-11 11:25:00,370.61,371.24,370.38,370.68,6100.0,370.61,371.24,370.38,370.68,6100.0
2012-09-11 11:30:00,370.68,371.14,370.64,371.12,3200.0,370.68,371.14,370.64,371.12,3200.0
2012-09-11 11:35:00,371.1,371.37,370.75,370.88,2400.0,371.1,371.37,370.75,370.88,2400.0
2012-09-11 11:40:00,371.01,371.03,370.08,370.08,6500.0,371.01,371.03,370.08,370.08,6500.0
2012-09-11 11:45:00,370.27,371.26,370.27,371.0,15900.0,370.27,371.26,370.27,371.0,15900.0
2012-09-11 11:50:00,370.85,371.03,370.56,371.03,6300.0,370.85,371.03,370.56,371.03,6300.0
2012-09-11 11:55:00,371.36,371.41,370.68,370.68,3800.0,371.36,371.41,370.68,370.68,3800.0
2012-09-11 12:00:00,370.83,370.92,370.83,370.92,200.0,370.83,370.92,370.83,370.92,200.0
2012-09-11 12:05:00,370.38,370.63,370.38,370.63,200.0,370.38,370.63,370.38,370.63,200.0
2012-09-11 12:10:00,370.51,370.69,370.01,370.02,1500.0,370.51,370.69,370.01,370.02,1500.0
2012-09-11 12:15:00,370.12,370.18,369.79,369.79,500.0,370.12,370.18,369.79,369.79,500.0
2012-09-11 12:20:00,369.83,369.96,369.63,369.9,1000.0,369.83,369.96,369.63,369.9,1000.0
2012-09-11 12:25:00,369.73,369.73,369.73,369.73,100.0,369.73,369.73,369.73,369.73,100.0
2012-09-11 12:30:00,369.78,370.1,369.62,369.75,2600.0,369.78,370.1,369.62,369.75,2600.0
2012-09-11 12:35:00,369.79,370.56,369.46,370.2,14200.0,369.79,370.56,369.46,370.2,14200.0
2012-09-11 12:40:00,370.21,370.38,369.77,370.23,14700.0,370.21,370.38,369.77,370.23,14700.0
2012-09-11 12:45:00,370.07,370.34,369.86,369.86,2800.0,370.07,370.34,369.86,369.86,2800.0
2012-09-11 12:50:00,369.65,369.9,369.53,369.53,300.0,369.65,369.9,369.53,369.53,300.0
2012-09-11 12:55:00,369.51,369.75,369.51,369.75,300.0,369.51,369.75,369.51,369.75,300.0
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 13:05:00,369.72,369.72,369.72,369.72,0.0,369.72,369.72,369.72,369.72,0.0
2012-09-11 13:10:00,369.99,370.1,369.69,370.05,1400.0,369.99,370.1,369.69,370.05,1400.0
2012-09-11 13:15:00,369.94,370.09,369.79,370.09,1000.0,369.94,370.09,369.79,370.09,1000.0
2012-09-11 13:20:00,370.09,370.35,370.09,370.1,300.0,370.09,370.35,370.09,370.1,300.0
2012-09-11 13:25:00,370.17,370.23,369.37,369.45,4100.0,370.17,370.23,369.37,369.45,4100.0
2012-09-11 13:30:00,369.4,369.56,369.19,369.38,2600.0,369.4,369.56,369.19,369.38,2600.0
2012-09-11 13:35:00,369.26,369.26,369.17,369.17,400.0,369.26,369.26,369.17,369.17,400.0
2012-09-11 13:40:00,369.08,369.18,368.91,368.94,800.0,369.08,369.18,368.91,368.94,800.0
2012-09-11 13:45:00,368.89,368.96,368.75,368.75,700.0,368.89,368.96,368.75,368.75,700.0
2012-09-11 13:50:00,368.86,369.0,368.86,369.0,700.0,368.86,369.0,368.86,369.0,700.0
2012-09-11 13:55:00,369.0,369.3,369.0,369.07,900.0,369.0,369.3,369.0,369.07,900.0
2012-09-11 14:00:00,369.09,369.09,368.59,368.59,4700.0,369.09,369.09,368.59,368.59,4700.0
2012-09-11 14:05:00,368.86,368.86,368.64,368.68,1200.0,368.86,368.86,368.64,368.68,1200.0
2012-09-11 14:10:00,368.57,368.83,368.57,368.68,2700.0,368.57,368.83,368.57,368.68,2700.0
2012-09-11 14:15:00,368.79,368.9,368.69,368.85,600.0,368.79,368.9,368.69,368.85,600.0
2012-09-11 14:20:00,368.94,369.28,368.94,369.28,1600.0,368.94,369.28,368.94,369.28,1600.0
2012-09-11 14:25:00,369.36,369.5,369.22,369.33,3500.0,369.36,369.5,369.22,369.33,3500.0
2012-09-11 14:30:00,369.3,369.31,369.16,369.16,900.0,369.3,369.31,369.16,369.16,900.0
2012-09-11 14:35:00,369.28,369.57,369.23,369.45,6200.0,369.28,369.57,369.23,369.45,6200.0
2012-09-11 14:40:00,369.34,369.43,369.33,369.4,800.0,369.34,369.43,369.33,369.4,800.0
2012-09-11 14:45:00,369.45,369.55,369.01,369.17,11500.0,369.45,369.55,369.01,369.17,11500.0
2012-09-11 14:50:00,369.22,369.44,369.06,369.22,6600.0,369.22,369.44,369.06,369.22,6600.0
2012-09-11 14:55:00,369.34,369.42,369.08,369.32,2300.0,369.34,369.42,369.08,369.32,2300.0
2012-09-11 15:00:00,369.05,369.18,368.81,369.02,3900.0,369.05,369.18,368.81,369.02,3900.0
2012-09-11 15:05:00,369.07,369.34,368.97,369.32,7700.0,369.07,369.34,368.97,369.32,7700.0
2012-09-11 15:10:00,369.38,369.47,369.01,369.2,6200.0,369.38,369.47,369.01,369.2,6200.0
2012-09-11 15:15:00,369.12,369.31,368.81,369.29,7800.0,369.12,369.31,368.81,369.29,7800.0
2012-09-11 15:20:00,369.35,369.35,368.81,368.81,7200.0,369.35,369.35,368.81,368.81,7200.0
2012-09-11 15:25:00,368.97,369.35,368.94,369.08,6000.0,368.97,369.35,368.94,369.08,6000.0
2012-09-11 15:30:00,369.01,369.78,368.97,369.35,6600.0,369.01,369.78,368.97,369.35,6600.0
2012-09-11 15:35:00,369.16,369.3,368.77,368.77,7900.0,369.16,369.3,368.77,368.77,7900.0
2012-09-11 15:40:00,369.0,369.3,368.9,369.13,6100.0,369.0,369.3,368.9,369.13,6100.0
2012-09-11 15:45:00,369.01,369.74,369.0,369.43,10800.0,369.01,369.74,369.0,369.43,10800.0
2012-09-11 15:50:00,369.49,369.64,369.06,369.64,13600.0,369.49,369.64,369.06,369.64,13600.0
2012-09-11 15:55:00,369.34,369.91,369.23,369.76,21700.0,369.34,369.91,369.23,369.76,21700.0
2012-09-12 09:30:00,370.99,372.66,367.94,372.66,6600.0,370.99,372.66,367.94,372.66,6600.0
2012-09-12 09:35:00,372.14,373.51,371.72,372.83,3500.0,372.14,373.51,371.72,372.83,3500.0
2012-09-12 09:40:00,372.67,373.06,372.57,373.04,15900.0,372.67,373.06,372.57,373.04,15900.0
2012-09-12 09:45:00,372.94,373.16,372.21,372.59,24200.0,372.94,373.16,372.21,372.59,24200.0
2012-09-12 09:50:00,372.75,372.86,370.56,370.56,5300.0,372.75,372.86,370.56,370.56,5300.0
2012-09-12 09:55:00,370.08,370.54,369.49,370.39,3500.0,370.08,370.54,369.49,370.39,3500.0
2012-09-12 10:00:00,370.19,370.7,370.02,370.02,900.0,370.19,370.7,370.02,370.02,900.0
2012-09-12 10:05:00,369.52,369.56,369.52,369.56,1100.0,369.52,369.56,369.52,369.56,1100.0
2012-09-12 10:10:00,369.57,369.91,369.47,369.79,3800.0,369.57,369.91,369.47,369.79,3800.0
2012-09-12 10:15:00,369.57,369.88,369.42,369.8,3000.0,369.57,369.88,369.42,369.8,3000.0
2012-09-12 10:20:00,369.87,370.68,369.87,370.1,2800.0,369.87,370.68,369.87,370.1,2800.0
2012-09-12 10:25:00,370.06,370.67,370.06,370.56,6400.0,370.06,370.67,370.06,370.56,6400.0
2012-09-12 10:30:00,370.38,370.64,370.06,370.21,4400.0,370.38,370.64,370.06,370.21,4400.0
2012-09-12 10:35:00,370.15,371.48,370.15,370.96,6000.0,370.15,371.48,370.15,370.96,6000.0
2012-09-12 10:40:00,371.16,371.37,370.83,371.32,4200.0,371.16,371.37,370.83,371.32,4200.0
2012-09-12 10:45:00,371.29,371.41,370.73,370.84,2800.0,371.29,371.41,370.73,370.84,2800.0
2012-09-12 10:50:00,370.84,370.98,370.3,370.3,2000.0,370.84,370.98,370.3,370.3,2000.0
2012-09-12 10:55:00,370.34,370.69,370.32,370.41,3700.0,370.34,370.69,370.32,370.41,3700.0
2012-09-12 11:00:00,370.42,370.49,369.38,369.57,3200.0,370.42,370.49,369.38,369.57,3200.0
2012-09-12 11:05:00,369.69,370.27,369.19,369.85,13600.0,369.69,370.27,369.19,369.85,13600.0
2012-09-12 11:10:00,370.03,370.16,369.29,369.57,11200.0,370.03,370.16,369.29,369.57,11200.0
2012-09-12 11:15:00,369.63,370.1,369.56,369.97,4200.0,369.63,370.1,369.56,369.97,4200.0
2012-09-12 11:20:00,369.97,370.63,369.97,370.28,4100.0,369.97,370.63,369.97,370.28,4100.0
2012-09-12 11:25:00,370.58,370.85,370.36,370.85,1600.0,370.58,370.85,370.36,370.85,1600.0
2012-09-12 11:30:00,370.91,371.1,370.75,370.75,4500.0,370.91,371.1,370.75,370.75,4500.0
2012-09-12 11:35:00,370.74,371.08,370.74,370.77,2700.0,370.74,371.08,370.74,370.77,2700.0
2012-09-12 11:40:00,370.84,371.39,370.84,371.25,3000.0,370.84,371.39,370.84,371.25,3000.0
2012-09-12 11:45:00,371.14,372.02,371.14,372.02,6500.0,371.14,372.02,371.14,372.02,6500.0
2012-09-12 11:50:00,371.94,371.94,371.34,371.52,1500.0,371.94,371.94,371.34,371.52,1500.0
2012-09-12 11:55:00,371.52,371.9,371.52,371.85,3500.0,371.52,371.9,371.52,371.85,3500.0
2012-09-12 12:00:00,371.65,371.87,371.53,371.61,5000.0,371.65,371.87,371.53,371.61,5000.0
2012-09-12 12:05:00,371.85,372.11,371.81,372.09,2900.0,371.85,372.11,371.81,372.09,2900.0
2012-09-12 12:10:00,372.07,372.3,371.88,372.3,2700.0,372.07,372.3,371.88,372.3,2700.0
2012-09-12 12:15:00,372.31,372.41,371.98,372.11,4000.0,372.31,372.41,371.98,372.11,4000.0
2012-09-12 12:20:00,372.11,372.63,372.03,372.12,4400.0,372.11,372.63,372.03,372.12,4400.0
2012-09-12 12:25:00,372.19,372.58,372.09,372.58,5300.0,372.19,372.58,372.09,372.58,5300.0
2012-09-12 12:30:00,372.42,372.58,372.21,372.22,3000.0,372.42,372.58,372.21,372.22,3000.0
2012-09-12 12:35:00,372.22,372.43,372.22,372.41,1100.0,372.22,372.43,372.22,372.41,1100.0
2012-09-12 12:40:00,372.36,372.38,372.35,372.36,1000.0,372.36,372.38,372.35,372.36,1000.0
2012-09-12 12:45:00,372.4,372.77,372.38,372.71,3000.0,372.4,372.77,372.38,372.71,3000.0
2012-09-12 12:50:00,372.72,372.72,372.39,372.65,2200.0,372.72,372.72,372.39,372.65,2200.0
2012-09-12 12:55:00,372.76,372.76,372.48,372.73,500.0,372.76,372.76,372.48,372.73,500.0
2012-09-12 13:00:00,372.73,372.91,372.54,372.88,2000.0,372.73,372.91,372.54,372.88,2000.0
2012-09-12 13:05:00,372.89,373.27,372.89,373.05,1300.0,372.89,373.27,372.89,373.05,1300.0
2012-09-12 13:10:00,373.22,373.22,372.82,372.82,1000.0,373.22,373.22,372.82,372.82,1000.0
2012-09-12 13:15:00,372.83,373.03,372.67,373.03,1700.0,372.83,373.03,372.67,373.03,1700.0
2012-09-12 13:20:00,373.02,373.12,372.84,372.84,3200.0,373.02,373.12,372.84,372.84,3200.0
2012-09-12 13:25:00,372.84,372.89,372.53,372.75,4900.0,372.84,372.89,372.53,372.75,4900.0
2012-09-12 13:30:00,372.84,373.1,372.76,372.81,2300.0,372.84,373.1,372.76,372.81,2300.0
2012-09-12 13:35:00,372.66,373.0,372.66,372.88,5400.0,372.66,373.0,372.66,372.88,5400.0
2012-09-12 13:40:00,373.08,373.5,373.08,373.5,2500.0,373.08,373.5,373.08,373.5,2500.0
2012-09-12 13:45:00,373.5,373.5,373.25,373.29,3200.0,373.5,373.5,373.25,373.29,3200.0
2012-09-12 13:50:00,373.47,373.47,373.1,373.17,2400.0,373.47,373.47,373.1,373.17,2400.0
2012-09-12 13:55:00,373.09,373.35,373.01,373.35,3200.0,373.09,373.35,373.01,373.35,3200.0
2012-09-12 14:00:00,373.35,373.65,373.2,373.65,1800.0,373.35,373.65,373.2,373.65,1800.0
2012-09-12 14:05:00,373.55,373.71,373.55,373.62,800.0,373.55,373.71,373.55,373.62,800.0
2012-09-12 14:10:00,373.64,373.67,373.29,373.29,3900.0,373.64,373.67,373.29,373.29,3900.0
2012-09-12 14:15:00,373.27,373.36,372.79,372.79,1300.0,373.27,373.36,372.79,372.79,1300.0
2012-09-12 14:20:00,372.71,372.74,372.32,372.74,2700.0,372.71,372.74,372.32,372.74,2700.0
2012-09-12 14:25:00,372.63,372.91,372.52,372.85,3100.0,372.63,372.91,372.52,372.85,3100.0
2012-09-12 14:30:00,372.85,372.85,372.57,372.62,1100.0,372.85,372.85,372.57,372.62,1100.0
2012-09-12 14:35:00,372.29,372.54,372.04,372.33,1400.0,372.29,372.54,372.04,372.33,1400.0
2012-09-12 14:40:00,372.0,372.16,371.9,371.96,1900.0,372.0,372.16,371.9,371.96,1900.0
2012-09-12 14:45:00,372.13,372.46,372.04,372.17,5400.0,372.13,372.46,372.04,372.17,5400.0
2012-09-12 14:50:00,372.18,372.24,372.14,372.15,1300.0,372.18,372.24,372.14,372.15,1300.0
2012-09-12 14:55:00,372.24,372.43,372.12,372.33,2800.0,372.24,372.43,372.12,372.33,2800.0
2012-09-12 15:00:00,372.26,372.64,372.22,372.64,3300.0,372.26,372.64,372.22,372.64,3300.0
2012-09-12 15:05:00,372.42,372.52,372.13,372.35,1900.0,372.42,372.52,372.13,372.35,1900.0
2012-09-12 15:10:00,372.12,372.15,371.79,371.98,4600.0,372.12,372.15,371.79,371.98,4600.0
2012-09-12 15:15:00,372.24,372.4,371.96,372.4,4600.0,372.24,372.4,371.96,372.4,4600.0
2012-09-12 15:20:00,372.48,372.48,372.1,372.24,1000.0,372.48,372.48,372.1,372.24,1000.0
2012-09-12 15:25:00,372.42,372.77,372.33,372.74,3800.0,372.42,372.77,372.33,372.74,3800.0
2012-09-12 15:30:00,372.73,372.73,372.28,372.43,4500.0,372.73,372.73,372.28,372.43,4500.0
2012-09-12 15:35:00,372.58,373.22,372.37,373.17,4100.0,372.58,373.22,372.37,373.17,4100.0
2012-09-12 15:40:00,373.09,373.31,372.72,373.05,13400.0,373.09,373.31,372.72,373.05,13400.0
2012-09-12 15:45:00,372.92,373.31,372.37,372.8,12400.0,372.92,373.31,372.37,372.8,12400.0
2012-09-12 15:50:00,372.89,373.56,372.52,372.56,11800.0,372.89,373.56,372.52,372.56,11800.0
2012-09-12 15:55:00,372.68,373.16,372.29,373.0,16600.0,372.68,373.16,372.29,373.0,16600.0
2012-09-13 09:30:00,371.77,373.67,370.44,370.44,9200.0,371.77,373.67,370.44,370.44,9200.0
2012-09-13 09:35:00,370.49,370.74,369.39,369.39,1300.0,370.49,370.74,369.39,369.39,1300.0
2012-09-13 09:40:00,369.28,369.78,368.03,368.94,4800.0,369.28,369.78,368.03,368.94,4800.0
2012-09-13 09:45:00,368.84,369.86,368.77,369.28,1200.0,368.84,369.86,368.77,369.28,1200.0
2012-09-13 09:50:00,369.4,370.9,369.4,370.27,4500.0,369.4,370.9,369.4,370.27,4500.0
2012-09-13 09:55:00,370.23,370.79,369.89,369.89,2200.0,370.23,370.79,369.89,369.89,2200.0
2012-09-13 10:00:00,370.22,370.73,369.99,370.39,1900.0,370.22,370.73,369.99,370.39,1900.0
2012-09-13 10:05:00,370.58,371.92,370.52,371.9,6100.0,370.58,371.92,370.52,371.9,6100.0
2012-09-13 10:10:00,371.72,371.88,371.4,371.56,2400.0,371.72,371.88,371.4,371.56,2400.0
2012-09-13 10:15:00,371.58,371.58,370.91,371.02,5500.0,371.58,371.58,370.91,371.02,5500.0
2012-09-13 10:20:00,371.23,371.44,370.85,370.85,3400.0,371.23,371.44,370.85,370.85,3400.0
2012-09-13 10:25:00,371.09,371.09,370.67,370.91,8400.0,371.09,371.09,370.67,370.91,8400.0
2012-09-13 10:30:00,370.75,370.9,370.21,370.21,3900.0,370.75,370.9,370.21,370.21,3900.0
2012-09-13 10:35:00,370.21,370.33,369.99,370.27,3100.0,370.21,370.33,369.99,370.27,3100.0
2012-09-13 10:40:00,370.16,370.21,369.8,369.93,2100.0,370.16,370.21,369.8,369.93,2100.0
2012-09-13 10:45:00,369.63,370.06,369.63,369.93,2800.0,369.63,370.06,369.63,369.93,2800.0
2012-09-13 10:50:00,369.75,370.11,369.3,369.62,2300.0,369.75,370.11,369.3,369.62,2300.0
2012-09-13 10:55:00,369.32,369.52,369.13,369.17,2600.0,369.32,369.52,369.13,369.17,2600.0
2012-09-13 11:00:00,369.26,369.28,368.45,368.69,8500.0,369.26,369.28,368.45,368.69,8500.0
2012-09-13 11:05:00,368.63,368.86,368.45,368.67,6500.0,368.63,368.86,368.45,368.67,6500.0
2012-09-13 11:10:00,368.68,369.19,368.24,368.93,9100.0,368.68,369.19,368.24,368.93,9100.0
2012-09-13 11:15:00,368.93,369.02,368.56,368.57,2000.0,368.93,369.02,368.56,368.57,2000.0
2012-09-13 11:20:00,368.56,368.7,367.94,368.0,6900.0,368.56,368.7,367.94,368.0,6900.0
2012-09-13 11:25:00,367.88,368.27,367.7,368.06,7500.0,367.88,368.27,367.7,368.06,7500.0
2012-09-13 11:30:00,368.05,368.26,367.55,367.66,5600.0,368.05,368.26,367.55,367.66,5600.0
2012-09-13 11:35:00,367.66,367.79,367.5,367.53,5500.0,367.66,367.79,367.5,367.53,5500.0
2012-09-13 11:40:00,367.5,369.16,367.5,368.74,8700.0,367.5,369.16,367.5,368.74,8700.0
2012-09-13 11:45:00,368.75,368.86,368.33,368.33,2400.0,368.75,368.86,368.33,368.33,2400.0
2012-09-13 11:50:00,368.5,368.67,368.28,368.51,2600.0,368.5,368.67,368.28,368.51,2600.0
2012-09-13 11:55:00,368.67,368.97,368.59,368.97,5800.0,368.67,368.97,368.59,368.97,5800.0
2012-09-13 12:00:00,368.79,368.97,368.39,368.62,5200.0,368.79,368.97,368.39,368.62,5200.0
2012-09-13 12:05:00,368.37,368.77,368.37,368.64,3700.0,368.37,368.77,368.37,368.64,3700.0
2012-09-13 12:10:00,368.86,368.95,368.17,368.48,3100.0,368.86,368.95,368.17,368.48,3100.0
2012-09-13 12:15:00,368.23,368.23,367.5,367.8,3800.0,368.23,368.23,367.5,367.8,3800.0
2012-09-13 12:20:00,368.13,368.57,367.61,368.09,4500.0,368.13,368.57,367.61,368.09,4500.0
2012-09-13 12:25:00,368.0,368.5,368.0,368.29,5700.0,368.0,368.5,368.0,368.29,5700.0
2012-09-13 12:30:00,368.21,372.05,368.0,370.19,16200.0,368.21,372.05,368.0,370.19,16200.0
2012-09-13 12:35:00,369.92,370.28,369.2,369.89,18200.0,369.92,370.28,369.2,369.89,18200.0
2012-09-13 12:40:00,369.9,370.45,369.4,369.68,31600.0,369.9,370.45,369.4,369.68,31600.0
2012-09-13 12:45:00,369.39,370.29,369.39,370.23,1700.0,369.39,370.29,369.39,370.23,1700.0
2012-09-13 12:50:00,369.62,370.24,369.62,369.84,5300.0,369.62,370.24,369.62,369.84,5300.0
2012-09-13 12:55:00,369.93,370.24,369.9,369.93,2600.0,369.93,370.24,369.9,369.93,2600.0
2012-09-13 13:00:00,369.93,370.22,369.74,370.11,4400.0,369.93,370.22,369.74,370.11,4400.0
2012-09-13 13:05:00,369.88,370.17,369.82,370.0,2000.0,369.88,370.17,369.82,370.0,2000.0
2012-09-13 13:10:00,370.03,370.03,369.36,369.48,1900.0,370.03,370.03,369.36,369.48,1900.0
2012-09-13 13:15:00,369.57,369.9,369.57,369.71,1700.0,369.57,369.9,369.57,369.71,1700.0
2012-09-13 13:20:00,369.63,369.87,369.5,369.65,2100.0,369.63,369.87,369.5,369.65,2100.0
2012-09-13 13:25:00,369.6,369.96,369.5,369.96,1700.0,369.6,369.96,369.5,369.96,1700.0
2012-09-13 13:30:00,369.94,370.84,369.94,370.6,1800.0,369.94,370.84,369.94,370.6,1800.0
2012-09-13 13:35:00,370.7,370.84,369.97,370.2,2700.0,370.7,370.84,369.97,370.2,2700.0
2012-09-13 13:40:00,370.2,370.25,369.97,370.21,3100.0,370.2,370.25,369.97,370.21,3100.0
2012-09-13 13:45:00,370.24,370.48,370.16,370.39,1200.0,370.24,370.48,370.16,370.39,1200.0
2012-09-13 13:50:00,370.69,370.69,370.13,370.3,3800.0,370.69,370.69,370.13,370.3,3800.0
2012-09-13 13:55:00,370.21,370.45,369.97,370.23,1200.0,370.21,370.45,369.97,370.23,1200.0
2012-09-13 14:00:00,370.45,370.45,369.89,370.25,6400.0,370.45,370.45,369.89,370.25,6400.0
2012-09-13 14:05:00,370.42,370.42,369.75,369.96,1400.0,370.42,370.42,369.75,369.96,1400.0
2012-09-13 14:10:00,370.1,370.45,369.93,370.27,6700.0,370.1,370.45,369.93,370.27,6700.0
2012-09-13 14:15:00,370.13,370.45,369.99,370.02,3300.0,370.13,370.45,369.99,370.02,3300.0
2012-09-13 14:20:00,370.19,370.36,369.94,370.05,4100.0,370.19,370.36,369.94,370.05,4100.0
2012-09-13 14:25:00,370.05,370.37,369.85,370.05,21600.0,370.05,370.37,369.85,370.05,21600.0
2012-09-13 14:30:00,370.05,370.15,369.81,369.97,9400.0,370.05,370.15,369.81,369.97,9400.0
2012-09-13 14:35:00,369.83,369.97,369.43,369.43,6500.0,369.83,369.97,369.43,369.43,6500.0
2012-09-13 14:40:00,369.33,370.25,369.3,370.1,4300.0,369.33,370.25,369.3,370.1,4300.0
2012-09-13 14:45:00,370.26,370.78,370.12,370.46,7400.0,370.26,370.78,370.12,370.46,7400.0
2012-09-13 14:50:00,370.47,370.72,370.28,370.62,3400.0,370.47,370.72,370.28,370.62,3400.0
2012-09-13 14:55:00,370.5,370.62,370.26,370.49,5700.0,370.5,370.62,370.26,370.49,5700.0
2012-09-13 15:00:00,370.27,370.5,370.01,370.21,6000.0,370.27,370.5,370.01,370.21,6000.0
2012-09-13 15:05:00,370.21,370.38,369.96,370.17,11500.0,370.21,370.38,369.96,370.17,11500.0
2012-09-13 15:10:00,369.98,370.29,369.64,369.82,14600.0,369.98,370.29,369.64,369.82,14600.0
2012-09-13 15:15:00,369.86,370.05,369.25,369.42,7400.0,369.86,370.05,369.25,369.42,7400.0
2012-09-13 15:20:00,369.56,370.06,369.56,370.06,4600.0,369.56,370.06,369.56,370.06,4600.0
2012-09-13 15:25:00,369.86,369.93,369.4,369.44,7400.0,369.86,369.93,369.4,369.44,7400.0
2012-09-13 15:30:00,369.44,369.86,369.44,369.76,7600.0,369.44,369.86,369.44,369.76,7600.0
2012-09-13 15:35:00,369.56,369.95,369.41,369.65,6900.0,369.56,369.95,369.41,369.65,6900.0
2012-09-13 15:40:00,369.75,370.13,369.75,370.01,8000.0,369.75,370.13,369.75,370.01,8000.0
2012-09-13 15:45:00,369.88,370.02,369.42,369.69,9900.0,369.88,370.02,369.42,369.69,9900.0
2012-09-13 15:50:00,369.73,369.96,369.6,369.74,9100.0,369.73,369.96,369.6,369.74,9100.0
2012-09-13 15:55:00,369.91,369.99,369.67,369.75,12700.0,369.91,369.99,369.67,369.75,12700.0
2012-09-14 09:30:00,368.95,370.0,368.01,368.4,16900.0,368.95,370.0,368.01,368.4,16900.0
2012-09-14 09:35:00,368.74,369.45,368.3,368.85,5100.0,368.74,369.45,368.3,368.85,5100.0
2012-09-14 09:40:00,368.26,368.68,367.5,368.28,4500.0,368.26,368.68,367.5,368.28,4500.0
2012-09-14 09:45:00,368.71,368.71,367.51,367.54,4600.0,368.71,368.71,367.51,367.54,4600.0
2012-09-14 09:50:00,367.54,367.83,366.88,367.66,14800.0,367.54,367.83,366.88,367.66,14800.0
2012-09-14 09:55:00,367.2,368.2,367.2,367.34,5400.0,367.2,368.2,367.2,367.34,5400.0
2012-09-14 10:00:00,367.49,367.49,367.0,367.0,7900.0,367.49,367.49,367.0,367.0,7900.0
2012-09-14 10:05:00,367.17,367.62,366.67,367.0,15500.0,367.17,367.62,366.67,367.0,15500.0
2012-09-14 10:10:00,367.0,367.21,366.89,367.0,5200.0,367.0,367.21,366.89,367.0,5200.0
2012-09-14 10:15:00,367.0,367.24,366.71,367.0,13600.0,367.0,367.24,366.71,367.0,13600.0
2012-09-14 10:20:00,366.97,367.13,366.7,366.91,17200.0,366.97,367.13,366.7,366.91,17200.0
2012-09-14 10:25:00,366.98,367.0,366.79,366.8,8700.0,366.98,367.0,366.79,366.8,8700.0
2012-09-14 10:30:00,366.86,366.94,366.5,366.5,10200.0,366.86,366.94,366.5,366.5,10200.0
2012-09-14 10:35:00,366.75,366.75,365.05,365.43,13600.0,366.75,366.75,365.05,365.43,13600.0
2012-09-14 10:40:00,365.44,365.86,365.06,365.32,12900.0,365.44,365.86,365.06,365.32,12900.0
2012-09-14 10:45:00,365.11,365.25,364.63,364.86,10600.0,365.11,365.25,364.63,364.86,10600.0
2012-09-14 10:50:00,364.88,365.36,364.52,364.76,35700.0,364.88,365.36,364.52,364.76,35700.0
2012-09-14 10:55:00,364.67,365.08,364.23,364.5,11500.0,364.67,365.08,364.23,364.5,11500.0
2012-09-14 11:00:00,364.66,364.66,363.97,364.0,15300.0,364.66,364.66,363.97,364.0,15300.0
2012-09-14 11:05:00,363.88,364.36,363.65,364.03,14200.0,363.88,364.36,363.65,364.03,14200.0
2012-09-14 11:10:00,364.07,364.7,363.77,364.63,12600.0,364.07,364.7,363.77,364.63,12600.0
2012-09-14 11:15:00,364.66,364.92,363.1,363.13,16900.0,364.66,364.92,363.1,363.13,16900.0
2012-09-14 11:20:00,363.15,363.65,362.63,363.21,15100.0,363.15,363.65,362.63,363.21,15100.0
2012-09-14 11:25:00,363.31,363.34,362.59,362.67,7000.0,363.31,363.34,362.59,362.67,7000.0
2012-09-14 11:30:00,362.68,362.84,362.44,362.63,4100.0,362.68,362.84,362.44,362.63,4100.0
2012-09-14 11:35:00,362.42,362.7,362.02,362.04,24300.0,362.42,362.7,362.02,362.04,24300.0
2012-09-14 11:40:00,362.06,362.27,360.85,361.35,20800.0,362.06,362.27,360.85,361.35,20800.0
2012-09-14 11:45:00,361.3,361.3,360.39,360.43,10000.0,361.3,361.3,360.39,360.43,10000.0
2012-09-14 11:50:00,360.41,360.75,359.65,360.38,15600.0,360.41,360.75,359.65,360.38,15600.0
2012-09-14 11:55:00,360.34,360.53,359.37,360.53,12300.0,360.34,360.53,359.37,360.53,12300.0
2012-09-14 12:00:00,360.4,361.11,360.11,361.11,3900.0,360.4,361.11,360.11,361.11,3900.0
2012-09-14 12:05:00,361.04,361.94,361.04,361.94,6600.0,361.04,361.94,361.04,361.94,6600.0
2012-09-14 12:10:00,361.81,361.99,361.59,361.59,3500.0,361.81,361.99,361.59,361.59,3500.0
2012-09-14 12:15:00,361.67,362.03,361.65,362.03,8100.0,361.67,362.03,361.65,362.03,8100.0
2012-09-14 12:20:00,361.97,362.02,361.75,361.77,2700.0,361.97,362.02,361.75,361.77,2700.0
2012-09-14 12:25:00,361.86,361.95,361.41,361.62,10700.0,361.86,361.95,361.41,361.62,10700.0
2012-09-14 12:30:00,361.66,362.1,361.54,362.08,3900.0,361.66,362.1,361.54,362.08,3900.0
2012-09-14 12:35:00,362.09,362.26,361.53,361.67,3400.0,362.09,362.26,361.53,361.67,3400.0
2012-09-14 12:40:00,361.53,361.53,361.29,361.37,1200.0,361.53,361.53,361.29,361.37,1200.0
2012-09-14 12:45:00,361.34,361.52,361.08,361.17,5600.0,361.34,361.52,361.08,361.17,5600.0
2012-09-14 12:50:00,361.23,361.87,361.16,361.16,5000.0,361.23,361.87,361.16,361.16,5000.0
2012-09-14 12:55:00,361.16,361.42,360.94,361.1,3200.0,361.16,361.42,360.94,361.1,3200.0
2012-09-14 13:00:00,360.87,361.3,360.7,360.72,14500.0,360.87,361.3,360.7,360.72,14500.0
2012-09-14 13:05:00,360.71,360.73,360.44,360.54,6000.0,360.71,360.73,360.44,360.54,6000.0
2012-09-14 13:10:00,360.63,361.0,360.57,360.65,8500.0,360.63,361.0,360.57,360.65,8500.0
2012-09-14 13:15:00,360.59,360.76,359.67,360.0,35900.0,360.59,360.76,359.67,360.0,35900.0
2012-09-14 13:20:00,359.86,360.68,359.82,360.09,11000.0,359.86,360.68,359.82,360.09,11000.0
2012-09-14 13:25:00,360.12,360.12,358.89,359.09,15000.0,360.12,360.12,358.89,359.09,15000.0
2012-09-14 13:30:00,359.08,359.81,358.85,359.18,15300.0,359.08,359.81,358.85,359.18,15300.0
2012-09-14 13:35:00,358.84,358.97,358.39,358.41,12300.0,358.84,358.97,358.39,358.41,12300.0
2012-09-14 13:40:00,358.45,359.26,358.42,358.75,7800.0,358.45,359.26,358.42,358.75,7800.0
2012-09-14 13:45:00,358.76,358.84,357.35,357.9,44500.0,358.76,358.84,357.35,357.9,44500.0
2012-09-14 13:50:00,357.71,357.93,356.71,357.38,18500.0,357.71,357.93,356.71,357.38,18500.0
2012-09-14 13:55:00,357.62,357.94,356.01,356.19,17700.0,357.62,357.94,356.01,356.19,17700.0
2012-09-14 14:00:00,356.08,357.0,355.73,356.51,20800.0,356.08,357.0,355.73,356.51,20800.0
2012-09-14 14:05:00,356.5,356.66,355.73,356.2,19000.0,356.5,356.66,355.73,356.2,19000.0
2012-09-14 14:10:00,356.45,356.97,355.64,355.83,16000.0,356.45,356.97,355.64,355.83,16000.0
2012-09-14 14:15:00,356.0,356.32,355.88,356.04,9300.0,356.0,356.32,355.88,356.04,9300.0
2012-09-14 14:20:00,356.2,356.67,356.12,356.26,8000.0,356.2,356.67,356.12,356.26,8000.0
2012-09-14 14:25:00,356.15,356.52,356.1,356.31,10000.0,356.15,356.52,356.1,356.31,10000.0
2012-09-14 14:30:00,356.4,356.42,355.52,355.9,21900.0,356.4,356.42,355.52,355.9,21900.0
2012-09-14 14:35:00,355.89,355.95,355.34,355.4,18600.0,355.89,355.95,355.34,355.4,18600.0
2012-09-14 14:40:00,355.43,355.6,354.94,355.33,23000.0,355.43,355.6,354.94,355.33,23000.0
2012-09-14 14:45:00,355.12,355.82,355.1,355.43,15900.0,355.12,355.82,355.1,355.43,15900.0
2012-09-14 14:50:00,355.43,355.55,355.11,355.55,36600.0,355.43,355.55,355.11,355.55,36600.0
2012-09-14 14:55:00,355.4,355.61,355.23,355.52,10600.0,355.4,355.61,355.23,355.52,10600.0
2012-09-14 15:00:00,355.51,355.89,355.04,355.4,42400.0,355.51,355.89,355.04,355.4,42400.0
2012-09-14 15:05:00,355.41,355.5,355.09,355.47,22000.0,355.41,355.5,355.09,355.47,22000.0
2012-09-14 15:10:00,355.49,355.49,354.8,355.1,29200.0,355.49,355.49,354.8,355.1,29200.0
2012-09-14 15:15:00,355.14,355.16,354.32,354.83,26700.0,355.14,355.16,354.32,354.83,26700.0
2012-09-14 15:20:00,354.74,355.21,354.55,354.8,18900.0,354.74,355.21,354.55,354.8,18900.0
2012-09-14 15:25:00,354.85,354.94,354.03,354.21,36800.0,354.85,354.94,354.03,354.21,36800.0
2012-09-14 15:30:00,354.29,354.5,353.56,354.2,41400.0,354.29,354.5,353.56,354.2,41400.0
2012-09-14 15:35:00,354.24,355.03,353.94,354.17,35300.0,354.24,355.03,353.94,354.17,35300.0
2012-09-14 15:40:00,354.17,354.17,353.06,353.07,42000.0,354.17,354.17,353.06,353.07,42000.0
2012-09-14 15:45:00,353.22,353.37,351.27,351.27,51900.0,353.22,353.37,351.27,351.27,51900.0
2012-09-14 15:50:00,351.59,353.16,351.58,353.0,50900.0,351.59,353.16,351.58,353.0,50900.0
2012-09-14 15:55:00,353.16,353.3,352.27,352.69,71000.0,353.16,353.3,352.27,352.69,71000.0
2012-09-17 09:30:00,352.25,353.83,351.57,352.95,21100.0,352.25,353.83,351.57,352.95,21100.0
2012-09-17 09:35:00,353.43,356.68,352.96,356.1,12000.0,353.43,356.68,352.96,356.1,12000.0
2012-09-17 09:40:00,355.72,355.76,353.3,353.3,7400.0,355.72,355.76,353.3,353.3,7400.0
2012-09-17 09:45:00,353.41,355.16,352.58,354.63,12500.0,353.41,355.16,352.58,354.63,12500.0
2012-09-17 09:50:00,354.74,355.19,354.45,354.78,14900.0,354.74,355.19,354.45,354.78,14900.0
2012-09-17 09:55:00,354.98,355.41,354.47,354.71,11300.0,354.98,355.41,354.47,354.71,11300.0
2012-09-17 10:00:00,354.95,355.98,354.65,355.5,12900.0,354.95,355.98,354.65,355.5,12900.0
2012-09-17 10:05:00,355.68,356.74,355.04,356.28,18000.0,355.68,356.74,355.04,356.28,18000.0
2012-09-17 10:10:00,356.19,356.44,356.06,356.08,5100.0,356.19,356.44,356.06,356.08,5100.0
2012-09-17 10:15:00,356.39,356.42,355.77,355.77,9200.0,356.39,356.42,355.77,355.77,9200.0
2012-09-17 10:20:00,356.17,356.6,356.17,356.24,2600.0,356.17,356.6,356.17,356.24,2600.0
2012-09-17 10:25:00,356.12,357.0,356.1,356.67,7000.0,356.12,357.0,356.1,356.67,7000.0
2012-09-17 10:30:00,356.69,356.69,355.33,355.33,13000.0,356.69,356.69,355.33,355.33,13000.0
2012-09-17 10:35:00,355.42,355.65,355.31,355.5,5400.0,355.42,355.65,355.31,355.5,5400.0
2012-09-17 10:40:00,355.36,355.65,355.19,355.6,5700.0,355.36,355.65,355.19,355.6,5700.0
2012-09-17 10:45:00,355.6,355.63,355.02,355.12,7700.0,355.6,355.63,355.02,355.12,7700.0
2012-09-17 10:50:00,355.1,355.19,354.74,355.12,8900.0,355.1,355.19,354.74,355.12,8900.0
2012-09-17 10:55:00,355.12,355.38,354.96,355.0,7600.0,355.12,355.38,354.96,355.0,7600.0
2012-09-17 11:00:00,355.15,356.05,355.09,355.63,3400.0,355.15,356.05,355.09,355.63,3400.0
2012-09-17 11:05:00,355.9,356.44,355.7,356.22,17400.0,355.9,356.44,355.7,356.22,17400.0
2012-09-17 11:10:00,356.44,357.14,356.02,357.0,7700.0,356.44,357.14,356.02,357.0,7700.0
2012-09-17 11:15:00,357.0,357.02,356.5,356.53,6800.0,357.0,357.02,356.5,356.53,6800.0
2012-09-17 11:20:00,356.67,356.67,356.18,356.45,3900.0,356.67,356.67,356.18,356.45,3900.0
2012-09-17 11:25:00,356.45,356.67,356.32,356.33,6600.0,356.45,356.67,356.32,356.33,6600.0
2012-09-17 11:30:00,356.35,358.01,356.21,358.01,22200.0,356.35,358.01,356.21,358.01,22200.0
2012-09-17 11:35:00,357.95,358.83,357.67,358.83,11000.0,357.95,358.83,357.67,358.83,11000.0
2012-09-17 11:40:00,358.59,359.3,357.75,359.1,20800.0,358.59,359.3,357.75,359.1,20800.0
2012-09-17 11:45:00,359.12,359.54,358.68,358.94,13500.0,359.12,359.54,358.68,358.94,13500.0
2012-09-17 11:50:00,358.99,358.99,358.13,358.28,10400.0,358.99,358.99,358.13,358.28,10400.0
2012-09-17 11:55:00,358.11,358.11,357.09,357.09,5000.0,358.11,358.11,357.09,357.09,5000.0
2012-09-17 12:00:00,357.06,357.96,356.78,357.67,5400.0,357.06,357.96,356.78,357.67,5400.0
2012-09-17 12:05:00,357.72,357.97,357.64,357.64,1400.0,357.72,357.97,357.64,357.64,1400.0
2012-09-17 12:10:00,357.86,357.87,357.42,357.75,2600.0,357.86,357.87,357.42,357.75,2600.0
2012-09-17 12:15:00,357.51,357.7,357.5,357.59,700.0,357.51,357.7,357.5,357.59,700.0
2012-09-17 12:20:00,357.51,357.53,357.12,357.12,2300.0,357.51,357.53,357.12,357.12,2300.0
2012-09-17 12:25:00,357.2,357.6,357.0,357.0,3500.0,357.2,357.6,357.0,357.0,3500.0
2012-09-17 12:30:00,357.0,357.0,356.74,356.91,2800.0,357.0,357.0,356.74,356.91,2800.0
2012-09-17 12:35:00,357.08,357.42,357.03,357.2,2400.0,357.08,357.42,357.03,357.2,2400.0
2012-09-17 12:40:00,357.2,357.61,357.06,357.13,4100.0,357.2,357.61,357.06,357.13,4100.0
2012-09-17 12:45:00,357.3,357.39,357.11,357.37,1200.0,357.3,357.39,357.11,357.37,1200.0
2012-09-17 12:50:00,357.28,357.3,357.17,357.27,800.0,357.28,357.3,357.17,357.27,800.0
2012-09-17 12:55:00,357.27,357.33,356.91,356.92,3700.0,357.27,357.33,356.91,356.92,3700.0
2012-09-17 13:00:00,356.85,357.55,356.85,357.55,3300.0,356.85,357.55,356.85,357.55,3300.0
2012-09-17 13:05:00,357.43,357.6,357.31,357.6,2900.0,357.43,357.6,357.31,357.6,2900.0
2012-09-17 13:10:00,357.44,357.66,357.14,357.14,5800.0,357.44,357.66,357.14,357.14,5800.0
2012-09-17 13:15:00,357.37,357.43,357.24,357.24,1100.0,357.37,357.43,357.24,357.24,1100.0
2012-09-17 13:20:00,357.54,357.54,357.22,357.31,1800.0,357.54,357.54,357.22,357.31,1800.0
2012-09-17 13:25:00,357.21,357.52,357.14,357.39,4500.0,357.21,357.52,357.14,357.39,4500.0
2012-09-17 13:30:00,357.36,357.78,357.36,357.69,8900.0,357.36,357.78,357.36,357.69,8900.0
2012-09-17 13:35:00,357.7,357.81,357.34,357.63,5700.0,357.7,357.81,357.34,357.63,5700.0
2012-09-17 13:40:00,357.79,357.94,357.53,357.53,2000.0,357.79,357.94,357.53,357.53,2000.0
2012-09-17 13:45:00,357.61,357.69,357.47,357.5,3500.0,357.61,357.69,357.47,357.5,3500.0
2012-09-17 13:50:00,357.42,357.42,356.75,356.75,8100.0,357.42,357.42,356.75,356.75,8100.0
2012-09-17 13:55:00,356.91,357.24,356.88,357.16,5600.0,356.91,357.24,356.88,357.16,5600.0
2012-09-17 14:00:00,357.07,357.16,356.5,356.96,7900.0,357.07,357.16,356.5,356.96,7900.0
2012-09-17 14:05:00,356.94,357.24,356.74,357.24,13100.0,356.94,357.24,356.74,357.24,13100.0
2012-09-17 14:10:00,357.26,357.26,356.93,357.25,5500.0,357.26,357.26,356.93,357.25,5500.0
2012-09-17 14:15:00,357.18,357.56,357.18,357.48,10000.0,357.18,357.56,357.18,357.48,10000.0
2012-09-17 14:20:00,357.49,358.1,357.43,357.75,4800.0,357.49,358.1,357.43,357.75,4800.0
2012-09-17 14:25:00,357.6,357.61,357.05,357.08,4000.0,357.6,357.61,357.05,357.08,4000.0
2012-09-17 14:30:00,357.24,357.3,356.97,357.02,3900.0,357.24,357.3,356.97,357.02,3900.0
2012-09-17 14:35:00,356.99,357.76,356.99,357.29,8500.0,356.99,357.76,356.99,357.29,8500.0
2012-09-17 14:40:00,357.3,357.35,356.91,357.09,27200.0,357.3,357.35,356.91,357.09,27200.0
2012-09-17 14:45:00,357.12,357.5,357.0,357.22,4700.0,357.12,357.5,357.0,357.22,4700.0
2012-09-17 14:50:00,357.0,357.5,357.0,357.15,4200.0,357.0,357.5,357.0,357.15,4200.0
2012-09-17 14:55:00,357.27,357.41,357.01,357.25,11100.0,357.27,357.41,357.01,357.25,11100.0
2012-09-17 15:00:00,357.23,357.35,357.03,357.25,8800.0,357.23,357.35,357.03,357.25,8800.0
2012-09-17 15:05:00,357.19,357.31,357.0,357.25,12600.0,357.19,357.31,357.0,357.25,12600.0
2012-09-17 15:10:00,357.25,357.31,357.03,357.05,12300.0,357.25,357.31,357.03,357.05,12300.0
2012-09-17 15:15:00,357.27,357.31,356.97,357.19,19500.0,357.27,357.31,356.97,357.19,19500.0
2012-09-17 15:20:00,356.98,357.33,356.98,357.2,9600.0,356.98,357.33,356.98,357.2,9600.0
2012-09-17 15:25:00,357.19,357.36,356.9,357.05,21200.0,357.19,357.36,356.9,357.05,21200.0
2012-09-17 15:30:00,357.15,357.18,356.68,357.08,17200.0,357.15,357.18,356.68,357.08,17200.0
2012-09-17 15:35:00,357.0,357.19,356.89,357.13,8300.0,357.0,357.19,356.89,357.13,8300.0
2012-09-17 15:40:00,357.19,357.28,356.91,357.1,16400.0,357.19,357.28,356.91,357.1,16400.0
2012-09-17 15:45:00,357.08,357.52,357.08,357.49,13400.0,357.08,357.52,357.08,357.49,13400.0
2012-09-17 15:50:00,357.4,357.4,356.92,357.32,11600.0,357.4,357.4,356.92,357.32,11600.0
2012-09-17 15:55:00,357.32,357.57,357.15,357.57,20600.0,357.32,357.57,357.15,357.57,20600.0
2012-09-18 09:30:00,355.61,356.97,353.38,354.07,19000.0,355.61,356.97,353.38,354.07,19000.0
2012-09-18 09:35:00,354.48,356.8,354.04,356.8,10600.0,354.48,356.8,354.04,356.8,10600.0
2012-09-18 09:40:00,356.55,356.55,355.81,356.09,12400.0,356.55,356.55,355.81,356.09,12400.0
2012-09-18 09:45:00,356.13,357.73,355.99,357.7,8000.0,356.13,357.73,355.99,357.7,8000.0
2012-09-18 09:50:00,357.4,357.77,356.71,357.56,9100.0,357.4,357.77,356.71,357.56,9100.0
2012-09-18 09:55:00,357.48,357.56,356.69,357.32,2600.0,357.48,357.56,356.69,357.32,2600.0
2012-09-18 10:00:00,357.29,357.29,356.72,357.13,4100.0,357.29,357.29,356.72,357.13,4100.0
2012-09-18 10:05:00,357.35,357.61,357.08,357.25,3400.0,357.35,357.61,357.08,357.25,3400.0
2012-09-18 10:10:00,357.09,357.24,356.73,357.24,7200.0,357.09,357.24,356.73,357.24,7200.0
2012-09-18 10:15:00,357.24,357.49,356.65,356.83,5500.0,357.24,357.49,356.65,356.83,5500.0
2012-09-18 10:20:00,356.76,357.35,356.74,356.87,5800.0,356.76,357.35,356.74,356.87,5800.0
2012-09-18 10:25:00,356.84,357.12,356.59,357.11,7400.0,356.84,357.12,356.59,357.11,7400.0
2012-09-18 10:30:00,357.1,357.35,356.69,357.11,5500.0,357.1,357.35,356.69,357.11,5500.0
2012-09-18 10:35:00,357.09,357.09,356.62,356.7,8000.0,357.09,357.09,356.62,356.7,8000.0
2012-09-18 10:40:00,356.75,356.75,356.29,356.6,4000.0,356.75,356.75,356.29,356.6,4000.0
2012-09-18 10:45:00,356.58,356.7,355.81,356.14,5600.0,356.58,356.7,355.81,356.14,5600.0
2012-09-18 10:50:00,355.96,356.04,355.5,356.01,5900.0,355.96,356.04,355.5,356.01,5900.0
2012-09-18 10:55:00,356.14,356.58,355.9,356.29,6000.0,356.14,356.58,355.9,356.29,6000.0
2012-09-18 11:00:00,356.33,356.41,355.9,356.14,16300.0,356.33,356.41,355.9,356.14,16300.0
2012-09-18 11:05:00,356.02,356.11,355.55,355.8,5400.0,356.02,356.11,355.55,355.8,5400.0
2012-09-18 11:10:00,355.82,356.1,355.56,355.94,6600.0,355.82,356.1,355.56,355.94,6600.0
2012-09-18 11:15:00,355.96,356.59,355.52,356.38,17100.0,355.96,356.59,355.52,356.38,17100.0
2012-09-18 11:20:00,356.21,356.88,356.21,356.88,8800.0,356.21,356.88,356.21,356.88,8800.0
2012-09-18 11:25:00,356.85,357.03,356.38,356.62,8800.0,356.85,357.03,356.38,356.62,8800.0
2012-09-18 11:30:00,356.31,356.9,355.97,356.37,11800.0,356.31,356.9,355.97,356.37,11800.0
2012-09-18 11:35:00,356.57,357.24,356.37,356.86,13400.0,356.57,357.24,356.37,356.86,13400.0
2012-09-18 11:40:00,356.73,356.87,356.14,356.14,5400.0,356.73,356.87,356.14,356.14,5400.0
2012-09-18 11:45:00,356.21,356.79,356.21,356.71,3000.0,356.21,356.79,356.21,356.71,3000.0
2012-09-18 11:50:00,356.73,356.84,356.39,356.74,5300.0,356.73,356.84,356.39,356.74,5300.0
2012-09-18 11:55:00,356.84,356.94,356.36,356.36,2800.0,356.84,356.94,356.36,356.36,2800.0
2012-09-18 12:00:00,356.47,356.67,356.3,356.48,7900.0,356.47,356.67,356.3,356.48,7900.0
2012-09-18 12:05:00,356.39,356.48,356.18,356.36,7700.0,356.39,356.48,356.18,356.36,7700.0
2012-09-18 12:10:00,356.32,356.63,356.16,356.27,7000.0,356.32,356.63,356.16,356.27,7000.0
2012-09-18 12:15:00,356.33,357.0,356.33,356.75,4000.0,356.33,357.0,356.33,356.75,4000.0
2012-09-18 12:20:00,356.87,356.87,356.48,356.73,3800.0,356.87,356.87,356.48,356.73,3800.0
2012-09-18 12:25:00,356.65,357.34,356.53,356.53,5500.0,356.65,357.34,356.53,356.53,5500.0
2012-09-18 12:30:00,356.7,357.05,356.23,356.43,11000.0,356.7,357.05,356.23,356.43,11000.0
2012-09-18 12:35:00,356.4,356.49,355.97,356.45,5300.0,356.4,356.49,355.97,356.45,5300.0
2012-09-18 12:40:00,356.3,356.87,356.25,356.28,5600.0,356.3,356.87,356.25,356.28,5600.0
2012-09-18 12:45:00,356.46,356.77,356.03,356.13,7900.0,356.46,356.77,356.03,356.13,7900.0
2012-09-18 12:50:00,356.14,356.9,356.13,356.9,12300.0,356.14,356.9,356.13,356.9,12300.0
2012-09-18 12:55:00,356.98,357.8,356.88,356.93,10800.0,356.98,357.8,356.88,356.93,10800.0
2012-09-18 13:00:00,356.84,356.9,356.3,356.66,9300.0,356.84,356.9,356.3,356.66,9300.0
2012-09-18 13:05:00,356.59,356.9,356.19,356.69,10200.0,356.59,356.9,356.19,356.69,10200.0
2012-09-18 13:10:00,356.72,356.79,356.31,356.42,12700.0,356.72,356.79,356.31,356.42,12700.0
2012-09-18 13:15:00,356.45,356.55,355.9,356.23,7600.0,356.45,356.55,355.9,356.23,7600.0
2012-09-18 13:20:00,356.27,356.64,356.27,356.54,9300.0,356.27,356.64,356.27,356.54,9300.0
2012-09-18 13:25:00,356.49,356.93,356.49,356.86,5000.0,356.49,356.93,356.49,356.86,5000.0
2012-09-18 13:30:00,356.82,356.82,356.18,356.48,12700.0,356.82,356.82,356.18,356.48,12700.0
2012-09-18 13:35:00,356.48,356.88,356.32,356.77,7500.0,356.48,356.88,356.32,356.77,7500.0
2012-09-18 13:40:00,356.76,357.06,356.54,356.54,8900.0,356.76,357.06,356.54,356.54,8900.0
2012-09-18 13:45:00,356.66,356.89,356.51,356.52,3100.0,356.66,356.89,356.51,356.52,3100.0
2012-09-18 13:50:00,356.56,356.57,356.07,356.46,6300.0,356.56,356.57,356.07,356.46,6300.0
2012-09-18 13:55:00,356.33,356.65,356.22,356.5,10500.0,356.33,356.65,356.22,356.5,10500.0
2012-09-18 14:00:00,356.4,356.65,356.14,356.52,8600.0,356.4,356.65,356.14,356.52,8600.0
2012-09-18 14:05:00,356.53,356.74,356.29,356.54,9500.0,356.53,356.74,356.29,356.54,9500.0
2012-09-18 14:10:00,356.58,356.8,356.44,356.8,7800.0,356.58,356.8,356.44,356.8,7800.0
2012-09-18 14:15:00,356.7,356.87,356.66,356.66,5000.0,356.7,356.87,356.66,356.66,5000.0
2012-09-18 14:20:00,356.74,357.43,356.56,357.33,5100.0,356.74,357.43,356.56,357.33,5100.0
2012-09-18 14:25:00,357.36,357.72,357.05,357.72,5500.0,357.36,357.72,357.05,357.72,5500.0
2012-09-18 14:30:00,357.7,357.78,356.92,356.92,6800.0,357.7,357.78,356.92,356.92,6800.0
2012-09-18 14:35:00,356.92,357.58,356.92,357.22,6500.0,356.92,357.58,356.92,357.22,6500.0
2012-09-18 14:40:00,357.33,357.7,357.04,357.39,6500.0,357.33,357.7,357.04,357.39,6500.0
2012-09-18 14:45:00,357.39,357.48,357.19,357.19,4800.0,357.39,357.48,357.19,357.19,4800.0
2012-09-18 14:50:00,357.19,357.41,357.1,357.18,7200.0,357.19,357.41,357.1,357.18,7200.0
2012-09-18 14:55:00,357.16,357.29,356.92,357.13,3400.0,357.16,357.29,356.92,357.13,3400.0
2012-09-18 15:00:00,357.12,357.2,356.66,357.2,9300.0,357.12,357.2,356.66,357.2,9300.0
2012-09-18 15:05:00,357.24,357.53,357.24,357.35,6900.0,357.24,357.53,357.24,357.35,6900.0
2012-09-18 15:10:00,357.42,357.48,357.02,357.48,14200.0,357.42,357.48,357.02,357.48,14200.0
2012-09-18 15:15:00,357.33,357.57,357.14,357.46,7200.0,357.33,357.57,357.14,357.46,7200.0
2012-09-18 15:20:00,357.5,358.05,357.44,357.85,12300.0,357.5,358.05,357.44,357.85,12300.0
2012-09-18 15:25:00,357.84,357.94,357.5,357.94,6300.0,357.84,357.94,357.5,357.94,6300.0
2012-09-18 15:30:00,357.86,357.89,357.38,357.83,12900.0,357.86,357.89,357.38,357.83,12900.0
2012-09-18 15:35:00,357.57,357.91,357.17,357.7,11000.0,357.57,357.91,357.17,357.7,11000.0
2012-09-18 15:40:00,357.67,358.11,357.44,358.04,18500.0,357.67,358.11,357.44,358.04,18500.0
2012-09-18 15:45:00,357.83,358.57,357.67,357.92,14500.0,357.83,358.57,357.67,357.92,14500.0
2012-09-18 15:50:00,357.93,358.75,357.83,358.55,27900.0,357.93,358.75,357.83,358.55,27900.0
2012-09-18 15:55:00,358.42,358.62,357.6,358.01,38400.0,358.42,358.62,357.6,358.01,38400.0
2012-09-19 09:30:00,355.0,361.77,353.21,356.2,147200.0,355.0,361.77,353.21,356.2,147200.0
2012-09-19 09:35:00,356.02,356.88,353.0,356.49,109500.0,356.02,356.88,353.0,356.49,109500.0
2012-09-19 09:40:00,356.87,357.75,355.47,356.79,45800.0,356.87,357.75,355.47,356.79,45800.0
2012-09-19 09:45:00,356.79,359.52,356.18,358.98,59900.0,356.79,359.52,356.18,358.98,59900.0
2012-09-19 09:50:00,358.98,362.73,358.97,360.81,65500.0,358.98,362.73,358.97,360.81,65500.0
2012-09-19 09:55:00,360.82,363.16,360.7,363.16,39700.0,360.82,363.16,360.7,363.16,39700.0
2012-09-19 10:00:00,362.51,364.53,362.46,363.72,57700.0,362.51,364.53,362.46,363.72,57700.0
2012-09-19 10:05:00,363.45,363.98,359.0,360.12,52300.0,363.45,363.98,359.0,360.12,52300.0
2012-09-19 10:10:00,360.17,362.42,359.31,362.18,48800.0,360.17,362.42,359.31,362.18,48800.0
2012-09-19 10:15:00,362.18,363.55,361.79,363.38,24900.0,362.18,363.55,361.79,363.38,24900.0
2012-09-19 10:20:00,363.07,363.85,362.18,362.3,10500.0,363.07,363.85,362.18,362.3,10500.0
2012-09-19 10:25:00,362.44,363.69,361.69,363.6,19300.0,362.44,363.69,361.69,363.6,19300.0
2012-09-19 10:30:00,363.68,363.68,362.25,362.38,27500.0,363.68,363.68,362.25,362.38,27500.0
2012-09-19 10:35:00,362.56,363.17,361.69,362.0,23200.0,362.56,363.17,361.69,362.0,23200.0
2012-09-19 10:40:00,362.24,363.66,361.84,363.0,39500.0,362.24,363.66,361.84,363.0,39500.0
2012-09-19 10:45:00,362.94,364.98,362.74,364.68,22800.0,362.94,364.98,362.74,364.68,22800.0
2012-09-19 10:50:00,364.98,365.6,363.67,365.22,33300.0,364.98,365.6,363.67,365.22,33300.0
2012-09-19 10:55:00,365.1,365.87,363.92,365.05,19400.0,365.1,365.87,363.92,365.05,19400.0
2012-09-19 11:00:00,365.18,365.78,364.71,364.88,19500.0,365.18,365.78,364.71,364.88,19500.0
2012-09-19 11:05:00,364.9,366.21,364.63,365.24,19200.0,364.9,366.21,364.63,365.24,19200.0
2012-09-19 11:10:00,364.83,366.27,364.83,365.9,14000.0,364.83,366.27,364.83,365.9,14000.0
2012-09-19 11:15:00,365.88,366.32,364.91,365.18,15800.0,365.88,366.32,364.91,365.18,15800.0
2012-09-19 11:20:00,365.15,367.09,365.1,366.75,18700.0,365.15,367.09,365.1,366.75,18700.0
2012-09-19 11:25:00,366.79,367.88,366.64,367.85,15400.0,366.79,367.88,366.64,367.85,15400.0
2012-09-19 11:30:00,367.75,368.58,367.26,367.99,18900.0,367.75,368.58,367.26,367.99,18900.0
2012-09-19 11:35:00,367.65,369.99,367.65,369.99,29500.0,367.65,369.99,367.65,369.99,29500.0
2012-09-19 11:40:00,369.93,371.36,369.4,370.86,26700.0,369.93,371.36,369.4,370.86,26700.0
2012-09-19 11:45:00,370.65,370.7,369.09,369.44,12500.0,370.65,370.7,369.09,369.44,12500.0
2012-09-19 11:50:00,369.61,370.0,368.95,370.0,15200.0,369.61,370.0,368.95,370.0,15200.0
2012-09-19 11:55:00,369.8,371.42,369.72,370.81,16600.0,369.8,371.42,369.72,370.81,16600.0
2012-09-19 12:00:00,370.51,374.29,370.51,372.09,34700.0,370.51,374.29,370.51,372.09,34700.0
2012-09-19 12:05:00,372.05,372.85,371.34,372.36,14800.0,372.05,372.85,371.34,372.36,14800.0
2012-09-19 12:10:00,372.35,372.98,371.62,372.22,12000.0,372.35,372.98,371.62,372.22,12000.0
2012-09-19 12:15:00,372.06,372.72,371.92,372.43,9900.0,372.06,372.72,371.92,372.43,9900.0
2012-09-19 12:20:00,372.45,373.24,371.81,373.15,21100.0,372.45,373.24,371.81,373.15,21100.0
2012-09-19 12:25:00,373.34,374.61,373.29,374.18,26900.0,373.34,374.61,373.29,374.18,26900.0
2012-09-19 12:30:00,374.05,374.18,372.85,373.27,23000.0,374.05,374.18,372.85,373.27,23000.0
2012-09-19 12:35:00,373.27,374.66,373.23,374.66,21500.0,373.27,374.66,373.23,374.66,21500.0
2012-09-19 12:40:00,374.79,375.43,374.48,374.52,23600.0,374.79,375.43,374.48,374.52,23600.0
2012-09-19 12:45:00,374.8,375.0,374.19,374.3,9700.0,374.8,375.0,374.19,374.3,9700.0
2012-09-19 12:50:00,374.25,374.25,373.27,373.42,23600.0,374.25,374.25,373.27,373.42,23600.0
2012-09-19 12:55:00,373.26,374.11,373.17,374.05,14100.0,373.26,374.11,373.17,374.05,14100.0
2012-09-19 13:00:00,374.05,374.07,372.59,372.78,14700.0,374.05,374.07,372.59,372.78,14700.0
2012-09-19 13:05:00,372.81,373.0,371.97,372.17,12400.0,372.81,373.0,371.97,372.17,12400.0
2012-09-19 13:10:00,372.27,372.48,371.89,372.36,20900.0,372.27,372.48,371.89,372.36,20900.0
2012-09-19 13:15:00,372.48,372.61,369.55,370.63,51800.0,372.48,372.61,369.55,370.63,51800.0
2012-09-19 13:20:00,370.78,371.24,369.34,369.35,34700.0,370.78,371.24,369.34,369.35,34700.0
2012-09-19 13:25:00,369.68,370.07,369.4,369.86,8600.0,369.68,370.07,369.4,369.86,8600.0
2012-09-19 13:30:00,369.86,370.25,369.58,369.65,22200.0,369.86,370.25,369.58,369.65,22200.0
2012-09-19 13:35:00,369.72,370.19,368.67,368.87,21300.0,369.72,370.19,368.67,368.87,21300.0
2012-09-19 13:40:00,368.87,370.17,368.86,369.64,14700.0,368.87,370.17,368.86,369.64,14700.0
2012-09-19 13:45:00,369.66,370.17,369.43,370.03,9600.0,369.66,370.17,369.43,370.03,9600.0
2012-09-19 13:50:00,370.03,370.13,369.24,369.68,13500.0,370.03,370.13,369.24,369.68,13500.0
2012-09-19 13:55:00,369.5,369.72,369.17,369.52,11500.0,369.5,369.72,369.17,369.52,11500.0
2012-09-19 14:00:00,369.52,369.57,369.02,369.33,8300.0,369.52,369.57,369.02,369.33,8300.0
2012-09-19 14:05:00,369.26,369.49,369.11,369.18,10100.0,369.26,369.49,369.11,369.18,10100.0
2012-09-19 14:10:00,369.13,369.27,368.6,368.96,13100.0,369.13,369.27,368.6,368.96,13100.0
2012-09-19 14:15:00,369.06,369.09,368.53,368.95,9500.0,369.06,369.09,368.53,368.95,9500.0
2012-09-19 14:20:00,368.93,369.23,368.79,368.93,7400.0,368.93,369.23,368.79,368.93,7400.0
2012-09-19 14:25:00,369.0,369.1,368.5,368.97,8000.0,369.0,369.1,368.5,368.97,8000.0
2012-09-19 14:30:00,368.91,369.24,368.77,368.94,8300.0,368.91,369.24,368.77,368.94,8300.0
2012-09-19 14:35:00,369.05,369.08,368.51,368.78,7400.0,369.05,369.08,368.51,368.78,7400.0
2012-09-19 14:40:00,368.64,368.94,368.0,368.65,12500.0,368.64,368.94,368.0,368.65,12500.0
2012-09-19 14:45:00,368.73,368.97,368.12,368.97,11400.0,368.73,368.97,368.12,368.97,11400.0
2012-09-19 14:50:00,368.98,369.34,368.38,368.71,19200.0,368.98,369.34,368.38,368.71,19200.0
2012-09-19 14:55:00,368.79,368.84,368.07,368.6,13900.0,368.79,368.84,368.07,368.6,13900.0
2012-09-19 15:00:00,368.71,368.87,368.39,368.71,13200.0,368.71,368.87,368.39,368.71,13200.0
2012-09-19 15:05:00,368.7,368.84,368.51,368.68,13900.0,368.7,368.84,368.51,368.68,13900.0
2012-09-19 15:10:00,368.76,370.0,368.66,369.9,22100.0,368.76,370.0,368.66,369.9,22100.0
2012-09-19 15:15:00,369.67,369.91,369.04,369.53,15500.0,369.67,369.91,369.04,369.53,15500.0
2012-09-19 15:20:00,369.54,369.79,369.42,369.59,20000.0,369.54,369.79,369.42,369.59,20000.0
2012-09-19 15:25:00,369.53,369.89,369.29,369.39,31400.0,369.53,369.89,369.29,369.39,31400.0
2012-09-19 15:30:00,369.35,369.71,368.93,369.43,37800.0,369.35,369.71,368.93,369.43,37800.0
2012-09-19 15:35:00,369.37,370.26,369.31,370.21,36500.0,369.37,370.26,369.31,370.21,36500.0
2012-09-19 15:40:00,370.25,371.18,369.89,370.51,49600.0,370.25,371.18,369.89,370.51,49600.0
2012-09-19 15:45:00,370.45,370.45,369.83,370.23,24000.0,370.45,370.45,369.83,370.23,24000.0
2012-09-19 15:50:00,370.32,370.32,369.49,370.17,33800.0,370.32,370.32,369.49,370.17,33800.0
2012-09-19 15:55:00,370.09,370.3,369.3,369.95,55300.0,370.09,370.3,369.3,369.95,55300.0
2012-09-20 09:30:00,376.67,376.67,364.67,365.86,46400.0,376.67,376.67,364.67,365.86,46400.0
2012-09-20 09:35:00,366.59,367.64,365.66,365.85,48000.0,366.59,367.64,365.66,365.85,48000.0
2012-09-20 09:40:00,365.9,367.06,365.5,366.83,20700.0,365.9,367.06,365.5,366.83,20700.0
2012-09-20 09:45:00,366.83,369.65,366.7,368.24,19000.0,366.83,369.65,366.7,368.24,19000.0
2012-09-20 09:50:00,367.9,368.89,367.12,367.64,21100.0,367.9,368.89,367.12,367.64,21100.0
2012-09-20 09:55:00,367.5,368.64,366.75,368.63,27800.0,367.5,368.64,366.75,368.63,27800.0
2012-09-20 10:00:00,368.36,371.02,368.16,370.0,30400.0,368.36,371.02,368.16,370.0,30400.0
2012-09-20 10:05:00,370.0,372.0,370.0,371.58,16800.0,370.0,372.0,370.0,371.58,16800.0
2012-09-20 10:10:00,371.59,371.98,371.0,371.67,20300.0,371.59,371.98,371.0,371.67,20300.0
2012-09-20 10:15:00,371.95,372.6,371.21,372.0,22400.0,371.95,372.6,371.21,372.0,22400.0
2012-09-20 10:20:00,372.6,373.01,371.8,372.17,14700.0,372.6,373.01,371.8,372.17,14700.0
2012-09-20 10:25:00,372.17,372.71,371.24,372.19,13200.0,372.17,372.71,371.24,372.19,13200.0
2012-09-20 10:30:00,372.04,372.12,370.97,371.5,13900.0,372.04,372.12,370.97,371.5,13900.0
2012-09-20 10:35:00,371.51,372.0,371.2,371.89,16100.0,371.51,372.0,371.2,371.89,16100.0
2012-09-20 10:40:00,371.85,371.85,370.59,371.12,25900.0,371.85,371.85,370.59,371.12,25900.0
2012-09-20 10:45:00,371.12,371.69,370.62,370.72,8600.0,371.12,371.69,370.62,370.72,8600.0
2012-09-20 10:50:00,370.7,370.78,370.23,370.55,11900.0,370.7,370.78,370.23,370.55,11900.0
2012-09-20 10:55:00,370.49,371.89,370.36,371.86,9500.0,370.49,371.89,370.36,371.86,9500.0
2012-09-20 11:00:00,371.97,372.54,371.7,372.03,24400.0,371.97,372.54,371.7,372.03,24400.0
2012-09-20 11:05:00,371.99,372.26,371.7,371.91,14100.0,371.99,372.26,371.7,371.91,14100.0
2012-09-20 11:10:00,372.1,372.38,371.78,372.09,13200.0,372.1,372.38,371.78,372.09,13200.0
2012-09-20 11:15:00,371.98,372.01,370.62,370.9,11200.0,371.98,372.01,370.62,370.9,11200.0
2012-09-20 11:20:00,370.68,370.8,370.2,370.23,9400.0,370.68,370.8,370.2,370.23,9400.0
2012-09-20 11:25:00,370.23,370.4,369.74,369.81,7800.0,370.23,370.4,369.74,369.81,7800.0
2012-09-20 11:30:00,370.0,370.46,369.92,370.46,5700.0,370.0,370.46,369.92,370.46,5700.0
2012-09-20 11:35:00,370.34,370.76,369.67,369.72,67900.0,370.34,370.76,369.67,369.72,67900.0
2012-09-20 11:40:00,369.77,370.21,369.41,370.21,13100.0,369.77,370.21,369.41,370.21,13100.0
2012-09-20 11:45:00,370.24,370.24,369.47,369.77,41100.0,370.24,370.24,369.47,369.77,41100.0
2012-09-20 11:50:00,369.71,369.96,369.52,369.96,5700.0,369.71,369.96,369.52,369.96,5700.0
2012-09-20 11:55:00,369.81,370.24,369.72,370.13,5500.0,369.81,370.24,369.72,370.13,5500.0
2012-09-20 12:00:00,370.22,370.48,369.89,370.0,10400.0,370.22,370.48,369.89,370.0,10400.0
2012-09-20 12:05:00,369.89,370.06,369.35,369.51,23700.0,369.89,370.06,369.35,369.51,23700.0
2012-09-20 12:10:00,369.6,370.09,369.34,369.93,7000.0,369.6,370.09,369.34,369.93,7000.0
2012-09-20 12:15:00,369.93,370.06,369.14,369.14,7800.0,369.93,370.06,369.14,369.14,7800.0
2012-09-20 12:20:00,369.12,369.48,369.11,369.14,2000.0,369.12,369.48,369.11,369.14,2000.0
2012-09-20 12:25:00,369.21,369.28,368.09,368.5,7900.0,369.21,369.28,368.09,368.5,7900.0
2012-09-20 12:30:00,368.36,368.62,367.87,368.29,36200.0,368.36,368.62,367.87,368.29,36200.0
2012-09-20 12:35:00,368.35,368.74,367.53,367.53,7900.0,368.35,368.74,367.53,367.53,7900.0
2012-09-20 12:40:00,367.72,368.11,367.65,367.98,8600.0,367.72,368.11,367.65,367.98,8600.0
2012-09-20 12:45:00,367.86,367.9,367.23,367.23,5800.0,367.86,367.9,367.23,367.23,5800.0
2012-09-20 12:50:00,367.39,367.81,367.19,367.61,8600.0,367.39,367.81,367.19,367.61,8600.0
2012-09-20 12:55:00,367.63,368.57,367.61,368.43,7600.0,367.63,368.57,367.61,368.43,7600.0
2012-09-20 13:00:00,368.39,369.0,368.2,368.2,3300.0,368.39,369.0,368.2,368.2,3300.0
2012-09-20 13:05:00,368.19,368.78,368.13,368.68,4700.0,368.19,368.78,368.13,368.68,4700.0
2012-09-20 13:10:00,368.88,369.0,368.71,369.0,6500.0,368.88,369.0,368.71,369.0,6500.0
2012-09-20 13:15:00,369.0,369.28,368.76,369.18,14000.0,369.0,369.28,368.76,369.18,14000.0
2012-09-20 13:20:00,369.05,369.15,368.79,369.0,11800.0,369.05,369.15,368.79,369.0,11800.0
2012-09-20 13:25:00,369.11,369.19,368.95,369.01,6500.0,369.11,369.19,368.95,369.01,6500.0
2012-09-20 13:30:00,369.07,369.41,368.88,368.94,10100.0,369.07,369.41,368.88,368.94,10100.0
2012-09-20 13:35:00,369.02,369.41,368.9,369.14,7400.0,369.02,369.41,368.9,369.14,7400.0
2012-09-20 13:40:00,369.1,369.31,368.94,369.02,9800.0,369.1,369.31,368.94,369.02,9800.0
2012-09-20 13:45:00,369.01,369.48,368.93,369.04,17900.0,369.01,369.48,368.93,369.04,17900.0
2012-09-20 13:50:00,368.93,369.38,368.93,369.0,17300.0,368.93,369.38,368.93,369.0,17300.0
2012-09-20 13:55:00,369.1,369.24,368.84,369.0,15700.0,369.1,369.24,368.84,369.0,15700.0
2012-09-20 14:00:00,369.0,369.17,368.75,369.0,11700.0,369.0,369.17,368.75,369.0,11700.0
2012-09-20 14:05:00,369.07,369.45,368.87,368.91,14900.0,369.07,369.45,368.87,368.91,14900.0
2012-09-20 14:10:00,368.93,369.15,368.73,369.07,16900.0,368.93,369.15,368.73,369.07,16900.0
2012-09-20 14:15:00,369.06,369.12,368.47,368.86,20700.0,369.06,369.12,368.47,368.86,20700.0
2012-09-20 14:20:00,368.77,369.14,368.65,369.03,16200.0,368.77,369.14,368.65,369.03,16200.0
2012-09-20 14:25:00,368.93,369.36,368.78,369.27,18700.0,368.93,369.36,368.78,369.27,18700.0
2012-09-20 14:30:00,369.17,369.91,369.17,369.85,19200.0,369.17,369.91,369.17,369.85,19200.0
2012-09-20 14:35:00,370.1,370.32,369.78,370.25,10900.0,370.1,370.32,369.78,370.25,10900.0
2012-09-20 14:40:00,370.46,370.93,370.24,370.34,10800.0,370.46,370.93,370.24,370.34,10800.0
2012-09-20 14:45:00,370.25,370.62,369.9,369.91,11400.0,370.25,370.62,369.9,369.91,11400.0
2012-09-20 14:50:00,369.91,371.07,369.91,370.62,11000.0,369.91,371.07,369.91,370.62,11000.0
2012-09-20 14:55:00,370.56,371.54,370.27,371.32,23000.0,370.56,371.54,370.27,371.32,23000.0
2012-09-20 15:00:00,371.31,371.43,370.68,371.43,11500.0,371.31,371.43,370.68,371.43,11500.0
2012-09-20 15:05:00,371.28,371.36,370.73,370.99,18900.0,371.28,371.36,370.73,370.99,18900.0
2012-09-20 15:10:00,371.06,371.4,370.68,370.68,5900.0,371.06,371.4,370.68,370.68,5900.0
2012-09-20 15:15:00,370.88,371.56,370.83,371.07,10700.0,370.88,371.56,370.83,371.07,10700.0
2012-09-20 15:20:00,371.18,371.4,371.05,371.31,10500.0,371.18,371.4,371.05,371.31,10500.0
2012-09-20 15:25:00,371.29,371.48,371.06,371.18,8900.0,371.29,371.48,371.06,371.18,8900.0
2012-09-20 15:30:00,371.14,371.38,371.01,371.17,9500.0,371.14,371.38,371.01,371.17,9500.0
2012-09-20 15:35:00,371.1,371.36,370.52,370.56,12300.0,371.1,371.36,370.52,370.56,12300.0
2012-09-20 15:40:00,370.55,371.0,370.31,370.96,34000.0,370.55,371.0,370.31,370.96,34000.0
2012-09-20 15:45:00,370.98,371.35,370.14,370.33,30600.0,370.98,371.35,370.14,370.33,30600.0
2012-09-20 15:50:00,370.47,370.73,370.1,370.42,24600.0,370.47,370.73,370.1,370.42,24600.0
2012-09-20 15:55:00,370.51,371.72,370.43,371.47,76600.0,370.51,371.72,370.43,371.47,76600.0
2012-09-21 09:30:00,370.85,374.99,370.85,373.45,66500.0,370.85,374.99,370.85,373.45,66500.0
2012-09-21 09:35:00,373.21,373.7,372.6,373.28,19600.0,373.21,373.7,372.6,373.28,19600.0
2012-09-21 09:40:00,373.41,373.45,372.17,372.61,14300.0,373.41,373.45,372.17,372.61,14300.0
2012-09-21 09:45:00,372.65,372.84,371.45,372.19,20300.0,372.65,372.84,371.45,372.19,20300.0
2012-09-21 09:50:00,372.37,372.54,371.57,372.24,17900.0,372.37,372.54,371.57,372.24,17900.0
2012-09-21 09:55:00,371.89,372.3,371.81,372.23,10400.0,371.89,372.3,371.81,372.23,10400.0
2012-09-21 10:00:00,372.0,372.29,371.51,371.91,12200.0,372.0,372.29,371.51,371.91,12200.0
2012-09-21 10:05:00,371.76,371.99,371.16,371.91,6400.0,371.76,371.99,371.16,371.91,6400.0
2012-09-21 10:10:00,371.81,372.21,371.13,371.15,10800.0,371.81,372.21,371.13,371.15,10800.0
2012-09-21 10:15:00,371.19,372.09,371.16,371.75,8400.0,371.19,372.09,371.16,371.75,8400.0
2012-09-21 10:20:00,372.02,372.26,371.8,371.85,12700.0,372.02,372.26,371.8,371.85,12700.0
2012-09-21 10:25:00,371.85,372.57,371.78,372.57,4400.0,371.85,372.57,371.78,372.57,4400.0
2012-09-21 10:30:00,372.45,373.06,372.14,373.06,12600.0,372.45,373.06,372.14,373.06,12600.0
2012-09-21 10:35:00,372.81,372.81,372.37,372.66,5300.0,372.81,372.81,372.37,372.66,5300.0
2012-09-21 10:40:00,372.69,372.77,372.19,372.31,5200.0,372.69,372.77,372.19,372.31,5200.0
2012-09-21 10:45:00,372.31,372.5,372.13,372.47,7200.0,372.31,372.5,372.13,372.47,7200.0
2012-09-21 10:50:00,372.6,372.98,372.27,372.27,7000.0,372.6,372.98,372.27,372.27,7000.0
2012-09-21 10:55:00,372.26,372.6,371.94,372.59,13300.0,372.26,372.6,371.94,372.59,13300.0
2012-09-21 11:00:00,372.53,372.73,372.4,372.49,5400.0,372.53,372.73,372.4,372.49,5400.0
2012-09-21 11:05:00,372.79,372.79,372.38,372.6,15500.0,372.79,372.79,372.38,372.6,15500.0
2012-09-21 11:10:00,372.6,372.86,372.45,372.46,12600.0,372.6,372.86,372.45,372.46,12600.0
2012-09-21 11:15:00,372.65,372.65,372.37,372.43,4000.0,372.65,372.65,372.37,372.43,4000.0
2012-09-21 11:20:00,372.56,372.66,372.28,372.48,16800.0,372.56,372.66,372.28,372.48,16800.0
2012-09-21 11:25:00,372.72,372.8,372.38,372.4,9000.0,372.72,372.8,372.38,372.4,9000.0
2012-09-21 11:30:00,372.53,372.83,372.24,372.24,13500.0,372.53,372.83,372.24,372.24,13500.0
2012-09-21 11:35:00,372.4,372.54,372.33,372.34,10500.0,372.4,372.54,372.33,372.34,10500.0
2012-09-21 11:40:00,372.35,372.68,372.17,372.26,19300.0,372.35,372.68,372.17,372.26,19300.0
2012-09-21 11:45:00,372.32,373.0,372.18,372.64,22000.0,372.32,373.0,372.18,372.64,22000.0
2012-09-21 11:50:00,372.68,373.1,372.58,372.92,18200.0,372.68,373.1,372.58,372.92,18200.0
2012-09-21 11:55:00,372.92,373.1,372.81,372.9,15000.0,372.92,373.1,372.81,372.9,15000.0
2012-09-21 12:00:00,372.9,373.09,372.66,372.97,10900.0,372.9,373.09,372.66,372.97,10900.0
2012-09-21 12:05:00,373.01,373.11,372.83,372.95,9100.0,373.01,373.11,372.83,372.95,9100.0
2012-09-21 12:10:00,372.93,373.45,372.89,373.18,13600.0,372.93,373.45,372.89,373.18,13600.0
2012-09-21 12:15:00,373.2,373.29,373.09,373.2,8900.0,373.2,373.29,373.09,373.2,8900.0
2012-09-21 12:20:00,373.2,373.36,372.79,373.07,10200.0,373.2,373.36,372.79,373.07,10200.0
2012-09-21 12:25:00,373.06,373.59,373.06,373.29,11000.0,373.06,373.59,373.06,373.29,11000.0
2012-09-21 12:30:00,373.29,373.64,373.19,373.39,8500.0,373.29,373.64,373.19,373.39,8500.0
2012-09-21 12:35:00,373.39,373.63,373.34,373.34,8100.0,373.39,373.63,373.34,373.34,8100.0
2012-09-21 12:40:00,373.52,373.58,373.34,373.34,7800.0,373.52,373.58,373.34,373.34,7800.0
2012-09-21 12:45:00,373.5,373.69,373.31,373.33,6400.0,373.5,373.69,373.31,373.33,6400.0
2012-09-21 12:50:00,373.55,373.96,373.32,373.59,15400.0,373.55,373.96,373.32,373.59,15400.0
2012-09-21 12:55:00,373.68,373.93,373.48,373.64,7500.0,373.68,373.93,373.48,373.64,7500.0
2012-09-21 13:00:00,373.69,373.84,373.61,373.82,5500.0,373.69,373.84,373.61,373.82,5500.0
2012-09-21 13:05:00,373.79,373.84,373.57,373.69,5300.0,373.79,373.84,373.57,373.69,5300.0
2012-09-21 13:10:00,373.57,373.6,373.25,373.53,9900.0,373.57,373.6,373.25,373.53,9900.0
2012-09-21 13:15:00,373.49,373.5,373.25,373.31,4500.0,373.49,373.5,373.25,373.31,4500.0
2012-09-21 13:20:00,373.25,373.33,372.88,372.99,6100.0,373.25,373.33,372.88,372.99,6100.0
2012-09-21 13:25:00,373.0,373.13,372.78,373.0,10100.0,373.0,373.13,372.78,373.0,10100.0
2012-09-21 13:30:00,373.0,373.37,373.0,373.31,6400.0,373.0,373.37,373.0,373.31,6400.0
2012-09-21 13:35:00,373.26,373.42,373.05,373.14,10200.0,373.26,373.42,373.05,373.14,10200.0
2012-09-21 13:40:00,373.27,373.5,373.18,373.18,5000.0,373.27,373.5,373.18,373.18,5000.0
2012-09-21 13:45:00,373.31,373.33,372.84,373.09,5200.0,373.31,373.33,372.84,373.09,5200.0
2012-09-21 13:50:00,373.19,373.21,372.75,372.94,7000.0,373.19,373.21,372.75,372.94,7000.0
2012-09-21 13:55:00,372.99,373.45,372.99,373.11,6300.0,372.99,373.45,372.99,373.11,6300.0
2012-09-21 14:00:00,373.11,373.11,372.82,372.88,6900.0,373.11,373.11,372.82,372.88,6900.0
2012-09-21 14:05:00,372.94,372.94,372.53,372.64,8600.0,372.94,372.94,372.53,372.64,8600.0
2012-09-21 14:10:00,372.73,372.98,372.57,372.94,9700.0,372.73,372.98,372.57,372.94,9700.0
2012-09-21 14:15:00,372.77,372.99,372.74,372.87,8000.0,372.77,372.99,372.74,372.87,8000.0
2012-09-21 14:20:00,372.87,372.95,372.26,372.59,13700.0,372.87,372.95,372.26,372.59,13700.0
2012-09-21 14:25:00,372.59,372.66,372.5,372.56,8200.0,372.59,372.66,372.5,372.56,8200.0
2012-09-21 14:30:00,372.56,372.83,372.4,372.65,11200.0,372.56,372.83,372.4,372.65,11200.0
2012-09-21 14:35:00,372.67,372.95,372.52,372.61,6700.0,372.67,372.95,372.52,372.61,6700.0
2012-09-21 14:40:00,372.75,373.17,372.59,373.17,10300.0,372.75,373.17,372.59,373.17,10300.0
2012-09-21 14:45:00,373.11,373.85,372.89,373.55,12500.0,373.11,373.85,372.89,373.55,12500.0
2012-09-21 14:50:00,373.51,373.52,372.81,373.03,6500.0,373.51,373.52,372.81,373.03,6500.0
2012-09-21 14:55:00,373.2,373.29,372.97,373.0,14500.0,373.2,373.29,372.97,373.0,14500.0
2012-09-21 15:00:00,372.84,373.21,372.84,372.96,11300.0,372.84,373.21,372.84,372.96,11300.0
2012-09-21 15:05:00,373.03,373.32,372.87,373.04,13100.0,373.03,373.32,372.87,373.04,13100.0
2012-09-21 15:10:00,373.09,373.39,372.88,373.24,18000.0,373.09,373.39,372.88,373.24,18000.0
2012-09-21 15:15:00,373.31,373.75,373.02,373.22,28200.0,373.31,373.75,373.02,373.22,28200.0
2012-09-21 15:20:00,373.29,373.77,373.03,373.76,18000.0,373.29,373.77,373.03,373.76,18000.0
2012-09-21 15:25:00,373.79,373.96,373.05,373.05,31400.0,373.79,373.96,373.05,373.05,31400.0
2012-09-21 15:30:00,373.07,373.42,372.69,372.93,29400.0,373.07,373.42,372.69,372.93,29400.0
2012-09-21 15:35:00,372.75,373.0,372.65,372.69,25600.0,372.75,373.0,372.65,372.69,25600.0
2012-09-21 15:40:00,372.76,373.01,371.73,372.13,36200.0,372.76,373.01,371.73,372.13,36200.0
2012-09-21 15:45:00,372.11,372.32,371.51,372.09,90400.0,372.11,372.32,371.51,372.09,90400.0
2012-09-21 15:50:00,372.05,372.48,371.87,372.15,75300.0,372.05,372.48,371.87,372.15,75300.0
2012-09-21 15:55:00,372.06,372.27,371.74,371.85,110400.0,372.06,372.27,371.74,371.85,110400.0
2012-09-24 09:30:00,369.38,370.14,368.01,369.15,77600.0,369.38,370.14,368.01,369.15,77600.0
2012-09-24 09:35:00,369.24,370.26,369.17,369.29,5900.0,369.24,370.26,369.17,369.29,5900.0
2012-09-24 09:40:00,369.5,369.98,369.0,369.65,9800.0,369.5,369.98,369.0,369.65,9800.0
2012-09-24 09:45:00,369.61,370.37,369.61,370.27,3900.0,369.61,370.37,369.61,370.27,3900.0
2012-09-24 09:50:00,370.22,370.7,369.19,369.26,16100.0,370.22,370.7,369.19,369.26,16100.0
2012-09-24 09:55:00,369.26,369.46,368.4,369.06,9200.0,369.26,369.46,368.4,369.06,9200.0
2012-09-24 10:00:00,368.98,369.98,368.98,369.09,9600.0,368.98,369.98,368.98,369.09,9600.0
2012-09-24 10:05:00,368.88,369.58,368.88,369.23,11500.0,368.88,369.58,368.88,369.23,11500.0
2012-09-24 10:10:00,369.32,369.48,369.22,369.36,9200.0,369.32,369.48,369.22,369.36,9200.0
2012-09-24 10:15:00,369.35,370.05,369.14,369.61,16500.0,369.35,370.05,369.14,369.61,16500.0
2012-09-24 10:20:00,369.64,369.92,369.05,369.17,9900.0,369.64,369.92,369.05,369.17,9900.0
2012-09-24 10:25:00,369.07,369.21,368.84,368.93,7700.0,369.07,369.21,368.84,368.93,7700.0
2012-09-24 10:30:00,368.93,369.18,368.42,368.62,11800.0,368.93,369.18,368.42,368.62,11800.0
2012-09-24 10:35:00,368.26,369.22,368.0,369.02,16600.0,368.26,369.22,368.0,369.02,16600.0
2012-09-24 10:40:00,369.24,369.38,368.57,369.14,9900.0,369.24,369.38,368.57,369.14,9900.0
2012-09-24 10:45:00,369.16,369.61,368.73,369.25,13600.0,369.16,369.61,368.73,369.25,13600.0
2012-09-24 10:50:00,369.0,369.79,368.9,369.58,15400.0,369.0,369.79,368.9,369.58,15400.0
2012-09-24 10:55:00,369.46,370.18,369.04,369.62,19200.0,369.46,370.18,369.04,369.62,19200.0
2012-09-24 11:00:00,369.4,371.26,369.4,371.12,16400.0,369.4,371.26,369.4,371.12,16400.0
2012-09-24 11:05:00,370.98,371.53,370.33,370.59,14600.0,370.98,371.53,370.33,370.59,14600.0
2012-09-24 11:10:00,370.59,371.14,369.97,370.07,18900.0,370.59,371.14,369.97,370.07,18900.0
2012-09-24 11:15:00,370.06,370.08,369.45,369.99,8500.0,370.06,370.08,369.45,369.99,8500.0
2012-09-24 11:20:00,370.15,370.23,369.23,369.37,19600.0,370.15,370.23,369.23,369.37,19600.0
2012-09-24 11:25:00,369.24,369.87,369.0,369.58,19300.0,369.24,369.87,369.0,369.58,19300.0
2012-09-24 11:30:00,369.58,369.58,368.61,369.3,13500.0,369.58,369.58,368.61,369.3,13500.0
2012-09-24 11:35:00,369.45,369.75,368.84,369.27,13700.0,369.45,369.75,368.84,369.27,13700.0
2012-09-24 11:40:00,369.21,369.92,369.16,369.48,15100.0,369.21,369.92,369.16,369.48,15100.0
2012-09-24 11:45:00,369.63,370.24,369.5,370.24,16500.0,369.63,370.24,369.5,370.24,16500.0
2012-09-24 11:50:00,370.4,370.83,370.3,370.7,14300.0,370.4,370.83,370.3,370.7,14300.0
2012-09-24 11:55:00,370.82,371.62,370.82,371.47,9200.0,370.82,371.62,370.82,371.47,9200.0
2012-09-24 12:00:00,371.38,371.51,370.79,371.45,19100.0,371.38,371.51,370.79,371.45,19100.0
2012-09-24 12:05:00,371.44,371.78,371.25,371.55,8800.0,371.44,371.78,371.25,371.55,8800.0
2012-09-24 12:10:00,371.61,371.76,371.3,371.53,6500.0,371.61,371.76,371.3,371.53,6500.0
2012-09-24 12:15:00,371.33,371.68,371.01,371.39,16100.0,371.33,371.68,371.01,371.39,16100.0
2012-09-24 12:20:00,371.37,371.41,370.71,371.01,18700.0,371.37,371.41,370.71,371.01,18700.0
2012-09-24 12:25:00,371.0,371.1,370.54,370.8,14800.0,371.0,371.1,370.54,370.8,14800.0
2012-09-24 12:30:00,370.8,370.97,370.61,370.67,11300.0,370.8,370.97,370.61,370.67,11300.0
2012-09-24 12:35:00,370.6,370.78,370.25,370.42,12000.0,370.6,370.78,370.25,370.42,12000.0
2012-09-24 12:40:00,370.69,370.75,370.0,370.35,11000.0,370.69,370.75,370.0,370.35,11000.0
2012-09-24 12:45:00,370.25,370.55,370.16,370.25,4300.0,370.25,370.55,370.16,370.25,4300.0
2012-09-24 12:50:00,370.16,370.75,370.04,370.61,10600.0,370.16,370.75,370.04,370.61,10600.0
2012-09-24 12:55:00,370.65,370.86,370.53,370.64,1300.0,370.65,370.86,370.53,370.64,1300.0
2012-09-24 13:00:00,370.82,370.87,370.56,370.85,11900.0,370.82,370.87,370.56,370.85,11900.0
2012-09-24 13:05:00,370.85,371.22,370.75,371.22,9800.0,370.85,371.22,370.75,371.22,9800.0
2012-09-24 13:10:00,371.13,371.38,370.88,370.99,5600.0,371.13,371.38,370.88,370.99,5600.0
2012-09-24 13:15:00,370.69,370.92,370.44,370.9,2500.0,370.69,370.92,370.44,370.9,2500.0
2012-09-24 13:20:00,370.72,370.99,370.51,370.76,2200.0,370.72,370.99,370.51,370.76,2200.0
2012-09-24 13:25:00,370.76,370.87,370.61,370.61,3400.0,370.76,370.87,370.61,370.61,3400.0
2012-09-24 13:30:00,370.59,370.84,370.45,370.79,2300.0,370.59,370.84,370.45,370.79,2300.0
2012-09-24 13:35:00,370.8,371.0,370.8,371.0,1800.0,370.8,371.0,370.8,371.0,1800.0
2012-09-24 13:40:00,370.99,370.99,369.98,370.17,9900.0,370.99,370.99,369.98,370.17,9900.0
2012-09-24 13:45:00,370.51,370.61,370.13,370.61,2200.0,370.51,370.61,370.13,370.61,2200.0
2012-09-24 13:50:00,370.72,370.87,370.57,370.57,3400.0,370.72,370.87,370.57,370.57,3400.0
2012-09-24 13:55:00,370.83,370.89,370.64,370.64,1800.0,370.83,370.89,370.64,370.64,1800.0
2012-09-24 14:00:00,370.74,371.19,370.74,371.03,3800.0,370.74,371.19,370.74,371.03,3800.0
2012-09-24 14:05:00,371.02,371.2,370.94,370.99,2800.0,371.02,371.2,370.94,370.99,2800.0
2012-09-24 14:10:00,371.06,371.06,370.73,370.74,2600.0,371.06,371.06,370.73,370.74,2600.0
2012-09-24 14:15:00,370.79,370.91,370.6,370.6,1600.0,370.79,370.91,370.6,370.6,1600.0
2012-09-24 14:20:00,370.79,370.97,370.76,370.87,2700.0,370.79,370.97,370.76,370.87,2700.0
2012-09-24 14:25:00,370.73,371.16,370.73,370.86,3700.0,370.73,371.16,370.73,370.86,3700.0
2012-09-24 14:30:00,370.88,370.92,370.5,370.51,2600.0,370.88,370.92,370.5,370.51,2600.0
2012-09-24 14:35:00,370.57,370.87,370.57,370.65,3700.0,370.57,370.87,370.57,370.65,3700.0
2012-09-24 14:40:00,370.65,371.13,370.63,370.63,4800.0,370.65,371.13,370.63,370.63,4800.0
2012-09-24 14:45:00,370.63,370.63,370.5,370.5,2100.0,370.63,370.63,370.5,370.5,2100.0
2012-09-24 14:50:00,370.42,370.86,370.42,370.52,6900.0,370.42,370.86,370.42,370.52,6900.0
2012-09-24 14:55:00,370.53,370.6,370.36,370.44,3000.0,370.53,370.6,370.36,370.44,3000.0
2012-09-24 15:00:00,370.47,370.77,370.4,370.4,4900.0,370.47,370.77,370.4,370.4,4900.0
2012-09-24 15:05:00,370.38,370.48,370.19,370.42,5500.0,370.38,370.48,370.19,370.42,5500.0
2012-09-24 15:10:00,370.43,370.43,369.71,370.13,6700.0,370.43,370.43,369.71,370.13,6700.0
2012-09-24 15:15:00,370.14,370.34,369.91,370.26,8400.0,370.14,370.34,369.91,370.26,8400.0
2012-09-24 15:20:00,370.26,370.38,370.03,370.12,4100.0,370.26,370.38,370.03,370.12,4100.0
2012-09-24 15:25:00,370.12,370.45,370.12,370.21,5200.0,370.12,370.45,370.12,370.21,5200.0
2012-09-24 15:30:00,370.19,370.23,369.5,370.16,11900.0,370.19,370.23,369.5,370.16,11900.0
2012-09-24 15:35:00,370.08,370.1,369.77,370.1,9300.0,370.08,370.1,369.77,370.1,9300.0
2012-09-24 15:40:00,370.0,370.12,369.59,369.73,11900.0,370.0,370.12,369.59,369.73,11900.0
2012-09-24 15:45:00,369.5,369.66,368.94,369.23,11300.0,369.5,369.66,368.94,369.23,11300.0
2012-09-24 15:50:00,369.15,369.33,368.77,369.27,10500.0,369.15,369.33,368.77,369.27,10500.0
2012-09-24 15:55:00,369.16,369.55,368.85,369.29,14500.0,369.16,369.55,368.85,369.29,14500.0
2012-09-25 09:30:00,369.31,370.69,367.8,367.81,11300.0,369.31,370.69,367.8,367.81,11300.0
2012-09-25 09:35:00,367.49,369.86,367.33,369.4,16600.0,367.49,369.86,367.33,369.4,16600.0
2012-09-25 09:40:00,369.55,369.68,368.72,368.95,7100.0,369.55,369.68,368.72,368.95,7100.0
2012-09-25 09:45:00,368.95,369.85,368.65,369.85,16400.0,368.95,369.85,368.65,369.85,16400.0
2012-09-25 09:50:00,369.87,369.87,368.79,369.1,9100.0,369.87,369.87,368.79,369.1,9100.0
2012-09-25 09:55:00,369.1,369.29,368.19,369.1,12000.0,369.1,369.29,368.19,369.1,12000.0
2012-09-25 10:00:00,369.15,369.87,368.79,369.44,6200.0,369.15,369.87,368.79,369.44,6200.0
2012-09-25 10:05:00,369.5,369.99,369.32,369.94,5900.0,369.5,369.99,369.32,369.94,5900.0
2012-09-25 10:10:00,369.84,371.37,369.69,370.88,21300.0,369.84,371.37,369.69,370.88,21300.0
2012-09-25 10:15:00,370.95,371.64,370.76,371.43,13000.0,370.95,371.64,370.76,371.43,13000.0
2012-09-25 10:20:00,371.41,371.72,370.45,370.45,18900.0,371.41,371.72,370.45,370.45,18900.0
2012-09-25 10:25:00,370.8,371.11,370.04,370.44,16900.0,370.8,371.11,370.04,370.44,16900.0
2012-09-25 10:30:00,370.51,371.41,370.4,370.77,11300.0,370.51,371.41,370.4,370.77,11300.0
2012-09-25 10:35:00,370.77,371.0,370.32,370.74,16600.0,370.77,371.0,370.32,370.74,16600.0
2012-09-25 10:40:00,370.85,371.0,370.68,370.99,6400.0,370.85,371.0,370.68,370.99,6400.0
2012-09-25 10:45:00,371.02,371.48,370.79,371.43,6100.0,371.02,371.48,370.79,371.43,6100.0
2012-09-25 10:50:00,371.48,371.6,371.25,371.35,5400.0,371.48,371.6,371.25,371.35,5400.0
2012-09-25 10:55:00,371.43,371.82,371.33,371.81,8100.0,371.43,371.82,371.33,371.81,8100.0
2012-09-25 11:00:00,371.82,371.91,371.22,371.22,7100.0,371.82,371.91,371.22,371.22,7100.0
2012-09-25 11:05:00,371.32,371.69,371.29,371.51,10100.0,371.32,371.69,371.29,371.51,10100.0
2012-09-25 11:10:00,371.44,371.55,371.2,371.21,8500.0,371.44,371.55,371.2,371.21,8500.0
2012-09-25 11:15:00,371.34,371.39,370.82,371.0,22600.0,371.34,371.39,370.82,371.0,22600.0
2012-09-25 11:20:00,371.0,371.1,370.36,370.5,10800.0,371.0,371.1,370.36,370.5,10800.0
2012-09-25 11:25:00,370.51,370.79,370.41,370.59,4000.0,370.51,370.79,370.41,370.59,4000.0
2012-09-25 11:30:00,370.58,370.64,370.28,370.47,4100.0,370.58,370.64,370.28,370.47,4100.0
2012-09-25 11:35:00,370.35,370.61,370.09,370.34,4400.0,370.35,370.61,370.09,370.34,4400.0
2012-09-25 11:40:00,370.4,370.69,370.3,370.6,2800.0,370.4,370.69,370.3,370.6,2800.0
2012-09-25 11:45:00,370.38,370.46,370.25,370.28,4200.0,370.38,370.46,370.25,370.28,4200.0
2012-09-25 11:50:00,370.46,370.61,370.27,370.48,1500.0,370.46,370.61,370.27,370.48,1500.0
2012-09-25 11:55:00,370.21,370.28,370.0,370.07,1200.0,370.21,370.28,370.0,370.07,1200.0
2012-09-25 12:00:00,370.0,370.41,370.0,370.16,8300.0,370.0,370.41,370.0,370.16,8300.0
2012-09-25 12:05:00,370.37,370.4,370.14,370.28,2300.0,370.37,370.4,370.14,370.28,2300.0
2012-09-25 12:10:00,370.4,370.4,370.06,370.29,4900.0,370.4,370.4,370.06,370.29,4900.0
2012-09-25 12:15:00,370.44,370.44,370.0,370.18,3700.0,370.44,370.44,370.0,370.18,3700.0
2012-09-25 12:20:00,370.02,370.18,369.82,369.82,2600.0,370.02,370.18,369.82,369.82,2600.0
2012-09-25 12:25:00,369.82,370.02,369.55,369.93,9600.0,369.82,370.02,369.55,369.93,9600.0
2012-09-25 12:30:00,370.0,370.19,369.86,370.08,2900.0,370.0,370.19,369.86,370.08,2900.0
2012-09-25 12:35:00,370.06,370.45,370.01,370.28,2800.0,370.06,370.45,370.01,370.28,2800.0
2012-09-25 12:40:00,370.37,370.39,370.0,370.02,16200.0,370.37,370.39,370.0,370.02,16200.0
2012-09-25 12:45:00,370.04,370.45,370.04,370.29,3400.0,370.04,370.45,370.04,370.29,3400.0
2012-09-25 12:50:00,370.25,370.47,370.0,370.16,14600.0,370.25,370.47,370.0,370.16,14600.0
2012-09-25 12:55:00,370.24,370.38,370.01,370.15,6200.0,370.24,370.38,370.01,370.15,6200.0
2012-09-25 13:00:00,370.3,370.46,370.07,370.23,7700.0,370.3,370.46,370.07,370.23,7700.0
2012-09-25 13:05:00,370.24,370.42,370.19,370.19,2600.0,370.24,370.42,370.19,370.19,2600.0
2012-09-25 13:10:00,370.37,370.44,370.27,370.27,2900.0,370.37,370.44,370.27,370.27,2900.0
2012-09-25 13:15:00,370.44,370.47,370.25,370.31,2800.0,370.44,370.47,370.25,370.31,2800.0
2012-09-25 13:20:00,370.26,370.5,370.23,370.5,6300.0,370.26,370.5,370.23,370.5,6300.0
2012-09-25 13:25:00,370.43,370.5,370.27,370.27,2000.0,370.43,370.5,370.27,370.27,2000.0
2012-09-25 13:30:00,370.31,370.51,370.25,370.45,5100.0,370.31,370.51,370.25,370.45,5100.0
2012-09-25 13:35:00,370.45,370.75,370.34,370.5,7500.0,370.45,370.75,370.34,370.5,7500.0
2012-09-25 13:40:00,370.34,370.55,369.84,369.92,4600.0,370.34,370.55,369.84,369.92,4600.0
2012-09-25 13:45:00,369.92,370.0,369.84,370.0,1100.0,369.92,370.0,369.84,370.0,1100.0
2012-09-25 13:50:00,370.02,370.14,369.75,369.97,4200.0,370.02,370.14,369.75,369.97,4200.0
2012-09-25 13:55:00,370.17,370.21,369.96,370.15,3200.0,370.17,370.21,369.96,370.15,3200.0
2012-09-25 14:00:00,370.07,370.25,370.02,370.06,8900.0,370.07,370.25,370.02,370.06,8900.0
2012-09-25 14:05:00,370.06,370.17,369.79,370.16,5000.0,370.06,370.17,369.79,370.16,5000.0
2012-09-25 14:10:00,369.94,370.25,369.88,370.0,3100.0,369.94,370.25,369.88,370.0,3100.0
2012-09-25 14:15:00,370.05,370.25,369.44,369.44,2500.0,370.05,370.25,369.44,369.44,2500.0
2012-09-25 14:20:00,369.38,369.53,369.22,369.39,4400.0,369.38,369.53,369.22,369.39,4400.0
2012-09-25 14:25:00,369.22,369.73,369.16,369.36,3300.0,369.22,369.73,369.16,369.36,3300.0
2012-09-25 14:30:00,369.56,369.79,369.4,369.69,2400.0,369.56,369.79,369.4,369.69,2400.0
2012-09-25 14:35:00,369.69,369.84,369.46,369.71,3800.0,369.69,369.84,369.46,369.71,3800.0
2012-09-25 14:40:00,369.75,370.0,369.69,369.9,7800.0,369.75,370.0,369.69,369.9,7800.0
2012-09-25 14:45:00,369.92,370.15,369.83,370.15,7300.0,369.92,370.15,369.83,370.15,7300.0
2012-09-25 14:50:00,370.09,370.27,369.95,370.02,4200.0,370.09,370.27,369.95,370.02,4200.0
2012-09-25 14:55:00,370.29,370.29,369.76,369.97,3400.0,370.29,370.29,369.76,369.97,3400.0
2012-09-25 15:00:00,369.75,369.81,369.4,369.6,4400.0,369.75,369.81,369.4,369.6,4400.0
2012-09-25 15:05:00,369.66,369.8,369.5,369.5,7000.0,369.66,369.8,369.5,369.5,7000.0
2012-09-25 15:10:00,369.5,369.59,369.1,369.59,9900.0,369.5,369.59,369.1,369.59,9900.0
2012-09-25 15:15:00,369.59,369.62,369.23,369.31,3600.0,369.59,369.62,369.23,369.31,3600.0
2012-09-25 15:20:00,369.25,369.78,369.24,369.59,8300.0,369.25,369.78,369.24,369.59,8300.0
2012-09-25 15:25:00,369.59,369.59,368.92,369.24,4600.0,369.59,369.59,368.92,369.24,4600.0
2012-09-25 15:30:00,369.26,369.64,369.1,369.3,5800.0,369.26,369.64,369.1,369.3,5800.0
2012-09-25 15:35:00,369.3,369.37,368.62,368.96,13200.0,369.3,369.37,368.62,368.96,13200.0
2012-09-25 15:40:00,368.96,369.29,368.62,368.89,13200.0,368.96,369.29,368.62,368.89,13200.0
2012-09-25 15:45:00,368.75,368.86,368.34,368.52,14900.0,368.75,368.86,368.34,368.52,14900.0
2012-09-25 15:50:00,368.52,368.76,368.28,368.64,8100.0,368.52,368.76,368.28,368.64,8100.0
2012-09-25 15:55:00,368.68,368.8,368.09,368.65,13400.0,368.68,368.8,368.09,368.65,13400.0
2012-09-26 09:30:00,367.54,369.2,366.8,369.08,13100.0,367.54,369.2,366.8,369.08,13100.0
2012-09-26 09:35:00,369.08,369.42,368.0,368.24,14800.0,369.08,369.42,368.0,368.24,14800.0
2012-09-26 09:40:00,368.01,368.79,367.16,368.26,23100.0,368.01,368.79,367.16,368.26,23100.0
2012-09-26 09:45:00,368.51,369.5,368.07,368.84,14000.0,368.51,369.5,368.07,368.84,14000.0
2012-09-26 09:50:00,368.91,369.72,368.86,369.71,12000.0,368.91,369.72,368.86,369.71,12000.0
2012-09-26 09:55:00,369.71,369.98,369.66,369.97,15700.0,369.71,369.98,369.66,369.97,15700.0
2012-09-26 10:00:00,369.97,370.98,369.81,370.98,34500.0,369.97,370.98,369.81,370.98,34500.0
2012-09-26 10:05:00,371.0,371.31,370.45,371.31,7100.0,371.0,371.31,370.45,371.31,7100.0
2012-09-26 10:10:00,371.31,372.0,370.22,372.0,19600.0,371.31,372.0,370.22,372.0,19600.0
2012-09-26 10:15:00,371.73,373.55,371.7,373.32,25400.0,371.73,373.55,371.7,373.32,25400.0
2012-09-26 10:20:00,373.39,374.59,372.82,373.73,56000.0,373.39,374.59,372.82,373.73,56000.0
2012-09-26 10:25:00,373.5,374.5,373.35,373.76,19000.0,373.5,374.5,373.35,373.76,19000.0
2012-09-26 10:30:00,373.41,373.49,373.0,373.18,9200.0,373.41,373.49,373.0,373.18,9200.0
2012-09-26 10:35:00,373.09,373.13,372.01,373.1,17400.0,373.09,373.13,372.01,373.1,17400.0
2012-09-26 10:40:00,373.09,373.96,372.62,373.81,31400.0,373.09,373.96,372.62,373.81,31400.0
2012-09-26 10:45:00,373.85,374.26,373.42,374.24,73500.0,373.85,374.26,373.42,374.24,73500.0
2012-09-26 10:50:00,374.15,375.87,374.15,375.54,25100.0,374.15,375.87,374.15,375.54,25100.0
2012-09-26 10:55:00,375.24,375.33,374.0,374.01,32200.0,375.24,375.33,374.0,374.01,32200.0
2012-09-26 11:00:00,374.34,374.5,374.03,374.4,5700.0,374.34,374.5,374.03,374.4,5700.0
2012-09-26 11:05:00,374.18,374.51,374.02,374.49,6800.0,374.18,374.51,374.02,374.49,6800.0
2012-09-26 11:10:00,374.3,374.7,374.3,374.7,7500.0,374.3,374.7,374.3,374.7,7500.0
2012-09-26 11:15:00,374.75,374.96,374.43,374.53,11300.0,374.75,374.96,374.43,374.53,11300.0
2012-09-26 11:20:00,374.71,374.93,374.14,374.51,12800.0,374.71,374.93,374.14,374.51,12800.0
2012-09-26 11:25:00,374.61,374.75,374.02,374.28,13000.0,374.61,374.75,374.02,374.28,13000.0
2012-09-26 11:30:00,374.11,374.16,373.71,373.75,12200.0,374.11,374.16,373.71,373.75,12200.0
2012-09-26 11:35:00,373.88,374.28,373.75,374.18,3800.0,373.88,374.28,373.75,374.18,3800.0
2012-09-26 11:40:00,373.96,374.59,373.96,374.59,4600.0,373.96,374.59,373.96,374.59,4600.0
2012-09-26 11:45:00,374.75,374.9,374.45,374.7,4700.0,374.75,374.9,374.45,374.7,4700.0
2012-09-26 11:50:00,374.99,374.99,374.27,374.37,4400.0,374.99,374.99,374.27,374.37,4400.0
2012-09-26 11:55:00,374.5,374.69,374.37,374.52,7600.0,374.5,374.69,374.37,374.52,7600.0
2012-09-26 12:00:00,374.56,374.68,374.43,374.43,4500.0,374.56,374.68,374.43,374.43,4500.0
2012-09-26 12:05:00,374.36,374.55,374.21,374.45,7200.0,374.36,374.55,374.21,374.45,7200.0
2012-09-26 12:10:00,374.52,374.59,374.08,374.24,3800.0,374.52,374.59,374.08,374.24,3800.0
2012-09-26 12:15:00,374.45,374.53,374.45,374.48,1300.0,374.45,374.53,374.45,374.48,1300.0
2012-09-26 12:20:00,374.54,374.65,373.85,374.35,3500.0,374.54,374.65,373.85,374.35,3500.0
2012-09-26 12:25:00,374.21,374.35,373.96,373.96,2000.0,374.21,374.35,373.96,373.96,2000.0
2012-09-26 12:30:00,373.94,374.3,373.91,374.24,2500.0,373.94,374.3,373.91,374.24,2500.0
2012-09-26 12:35:00,374.34,374.37,373.89,373.96,2600.0,374.34,374.37,373.89,373.96,2600.0
2012-09-26 12:40:00,374.14,374.2,373.86,373.97,1700.0,374.14,374.2,373.86,373.97,1700.0
2012-09-26 12:45:00,373.9,374.15,373.89,374.15,1300.0,373.9,374.15,373.89,374.15,1300.0
2012-09-26 12:50:00,374.02,374.13,373.69,374.11,1800.0,374.02,374.13,373.69,374.11,1800.0
2012-09-26 12:55:00,374.12,374.77,374.04,374.34,16500.0,374.12,374.77,374.04,374.34,16500.0
2012-09-26 13:00:00,374.4,374.43,374.2,374.22,900.0,374.4,374.43,374.2,374.22,900.0
2012-09-26 13:05:00,374.16,374.32,373.87,373.87,2100.0,374.16,374.32,373.87,373.87,2100.0
2012-09-26 13:10:00,374.15,374.15,373.9,373.96,4400.0,374.15,374.15,373.9,373.96,4400.0
2012-09-26 13:15:00,373.96,374.0,373.84,374.0,1200.0,373.96,374.0,373.84,374.0,1200.0
2012-09-26 13:20:00,374.05,374.37,374.0,374.05,3400.0,374.05,374.37,374.0,374.05,3400.0
2012-09-26 13:25:00,374.11,374.28,373.9,373.9,11300.0,374.11,374.28,373.9,373.9,11300.0
2012-09-26 13:30:00,373.91,374.13,373.83,374.13,3200.0,373.91,374.13,373.83,374.13,3200.0
2012-09-26 13:35:00,373.89,374.04,373.79,373.99,2600.0,373.89,374.04,373.79,373.99,2600.0
2012-09-26 13:40:00,373.99,374.41,373.84,374.38,2100.0,373.99,374.41,373.84,374.38,2100.0
2012-09-26 13:45:00,374.1,374.17,373.86,374.12,11800.0,374.1,374.17,373.86,374.12,11800.0
2012-09-26 13:50:00,374.12,374.13,373.88,373.88,2000.0,374.12,374.13,373.88,373.88,2000.0
2012-09-26 13:55:00,373.88,373.91,373.33,373.5,6300.0,373.88,373.91,373.33,373.5,6300.0
2012-09-26 14:00:00,373.49,374.02,373.42,374.0,12800.0,373.49,374.02,373.42,374.0,12800.0
2012-09-26 14:05:00,373.9,373.98,373.31,373.74,9900.0,373.9,373.98,373.31,373.74,9900.0
2012-09-26 14:10:00,373.91,374.06,373.75,373.75,4300.0,373.91,374.06,373.75,373.75,4300.0
2012-09-26 14:15:00,373.79,373.85,373.52,373.79,3900.0,373.79,373.85,373.52,373.79,3900.0
2012-09-26 14:20:00,373.66,373.93,373.48,373.83,6300.0,373.66,373.93,373.48,373.83,6300.0
2012-09-26 14:25:00,373.88,373.88,373.62,373.73,2700.0,373.88,373.88,373.62,373.73,2700.0
2012-09-26 14:30:00,373.64,373.64,373.33,373.5,5600.0,373.64,373.64,373.33,373.5,5600.0
2012-09-26 14:35:00,373.51,373.77,373.34,373.72,5700.0,373.51,373.77,373.34,373.72,5700.0
2012-09-26 14:40:00,373.72,373.79,373.0,373.33,9600.0,373.72,373.79,373.0,373.33,9600.0
2012-09-26 14:45:00,373.35,373.56,373.18,373.5,6700.0,373.35,373.56,373.18,373.5,6700.0
2012-09-26 14:50:00,373.5,373.58,373.22,373.38,3700.0,373.5,373.58,373.22,373.38,3700.0
2012-09-26 14:55:00,373.38,373.54,373.15,373.24,1800.0,373.38,373.54,373.15,373.24,1800.0
2012-09-26 15:00:00,373.25,373.35,372.93,372.94,6700.0,373.25,373.35,372.93,372.94,6700.0
2012-09-26 15:05:00,373.0,373.04,372.74,372.93,5900.0,373.0,373.04,372.74,372.93,5900.0
2012-09-26 15:10:00,372.94,373.03,372.73,372.81,21000.0,372.94,373.03,372.73,372.81,21000.0
2012-09-26 15:15:00,372.76,372.96,372.66,372.71,7400.0,372.76,372.96,372.66,372.71,7400.0
2012-09-26 15:20:00,372.62,372.9,372.43,372.43,5800.0,372.62,372.9,372.43,372.43,5800.0
2012-09-26 15:25:00,372.43,373.06,372.43,372.52,8600.0,372.43,373.06,372.43,372.52,8600.0
2012-09-26 15:30:00,372.57,373.2,372.48,372.83,12400.0,372.57,373.2,372.48,372.83,12400.0
2012-09-26 15:35:00,372.8,373.02,372.62,372.89,20700.0,372.8,373.02,372.62,372.89,20700.0
2012-09-26 15:40:00,372.89,373.4,372.77,373.27,10700.0,372.89,373.4,372.77,373.27,10700.0
2012-09-26 15:45:00,373.27,373.27,372.57,372.69,11400.0,373.27,373.27,372.57,372.69,11400.0
2012-09-26 15:50:00,372.68,373.05,372.6,372.83,22000.0,372.68,373.05,372.6,372.83,22000.0
2012-09-26 15:55:00,372.77,373.0,372.44,372.95,16400.0,372.77,373.0,372.44,372.95,16400.0
2012-09-27 09:30:00,374.9,378.52,374.01,374.26,31600.0,374.9,378.52,374.01,374.26,31600.0
2012-09-27 09:35:00,374.22,375.01,374.11,375.01,14100.0,374.22,375.01,374.11,375.01,14100.0
2012-09-27 09:40:00,374.71,374.84,373.14,373.29,9500.0,374.71,374.84,373.14,373.29,9500.0
2012-09-27 09:45:00,373.45,374.02,372.65,373.15,7800.0,373.45,374.02,372.65,373.15,7800.0
2012-09-27 09:50:00,373.31,373.67,372.21,372.51,9100.0,373.31,373.67,372.21,372.51,9100.0
2012-09-27 09:55:00,372.17,372.82,372.15,372.57,7700.0,372.17,372.82,372.15,372.57,7700.0
2012-09-27 10:00:00,373.19,373.2,372.08,372.75,8100.0,373.19,373.2,372.08,372.75,8100.0
2012-09-27 10:05:00,372.77,372.78,371.76,371.86,18800.0,372.77,372.78,371.76,371.86,18800.0
2012-09-27 10:10:00,371.78,372.35,371.16,372.35,11500.0,371.78,372.35,371.16,372.35,11500.0
2012-09-27 10:15:00,372.17,373.08,372.01,372.68,11100.0,372.17,373.08,372.01,372.68,11100.0
2012-09-27 10:20:00,372.72,373.34,372.64,372.96,11800.0,372.72,373.34,372.64,372.96,11800.0
2012-09-27 10:25:00,372.87,373.15,372.44,372.65,6700.0,372.87,373.15,372.44,372.65,6700.0
2012-09-27 10:30:00,372.78,372.78,371.99,371.99,6600.0,372.78,372.78,371.99,371.99,6600.0
2012-09-27 10:35:00,372.15,372.5,371.63,371.78,16200.0,372.15,372.5,371.63,371.78,16200.0
2012-09-27 10:40:00,371.65,372.14,371.46,371.9,7900.0,371.65,372.14,371.46,371.9,7900.0
2012-09-27 10:45:00,371.67,371.86,371.22,371.72,4700.0,371.67,371.86,371.22,371.72,4700.0
2012-09-27 10:50:00,371.81,371.81,371.33,371.55,11800.0,371.81,371.81,371.33,371.55,11800.0
2012-09-27 10:55:00,371.62,371.99,371.25,371.58,9500.0,371.62,371.99,371.25,371.58,9500.0
2012-09-27 11:00:00,371.78,371.82,371.21,371.21,5500.0,371.78,371.82,371.21,371.21,5500.0
2012-09-27 11:05:00,371.19,371.69,371.13,371.69,8700.0,371.19,371.69,371.13,371.69,8700.0
2012-09-27 11:10:00,371.45,371.82,371.35,371.6,3000.0,371.45,371.82,371.35,371.6,3000.0
2012-09-27 11:15:00,371.54,371.57,371.48,371.48,1100.0,371.54,371.57,371.48,371.48,1100.0
2012-09-27 11:20:00,371.67,371.73,371.01,371.01,4400.0,371.67,371.73,371.01,371.01,4400.0
2012-09-27 11:25:00,371.1,371.6,371.02,371.41,10100.0,371.1,371.6,371.02,371.41,10100.0
2012-09-27 11:30:00,371.47,371.47,371.31,371.47,1000.0,371.47,371.47,371.31,371.47,1000.0
2012-09-27 11:35:00,371.47,371.6,371.4,371.55,3100.0,371.47,371.6,371.4,371.55,3100.0
2012-09-27 11:40:00,371.54,371.54,371.38,371.43,700.0,371.54,371.54,371.38,371.43,700.0
2012-09-27 11:45:00,371.43,371.51,371.19,371.51,1100.0,371.43,371.51,371.19,371.51,1100.0
2012-09-27 11:50:00,371.22,371.56,371.19,371.47,2300.0,371.22,371.56,371.19,371.47,2300.0
2012-09-27 11:55:00,371.42,372.03,371.36,371.45,3000.0,371.42,372.03,371.36,371.45,3000.0
2012-09-27 12:00:00,371.55,371.67,371.55,371.64,300.0,371.55,371.67,371.55,371.64,300.0
2012-09-27 12:05:00,371.76,371.96,371.7,371.7,5700.0,371.76,371.96,371.7,371.7,5700.0
2012-09-27 12:10:00,371.81,372.27,371.71,371.71,5000.0,371.81,372.27,371.71,371.71,5000.0
2012-09-27 12:15:00,371.8,371.91,371.41,371.59,7400.0,371.8,371.91,371.41,371.59,7400.0
2012-09-27 12:20:00,371.68,371.8,371.48,371.52,7500.0,371.68,371.8,371.48,371.52,7500.0
2012-09-27 12:25:00,371.6,372.0,371.59,371.59,3300.0,371.6,372.0,371.59,371.59,3300.0
2012-09-27 12:30:00,371.58,371.68,371.42,371.42,2900.0,371.58,371.68,371.42,371.42,2900.0
2012-09-27 12:35:00,371.38,371.54,371.17,371.43,2800.0,371.38,371.54,371.17,371.43,2800.0
2012-09-27 12:40:00,371.45,371.45,371.02,371.02,2500.0,371.45,371.45,371.02,371.02,2500.0
2012-09-27 12:45:00,371.1,371.38,371.0,371.22,11800.0,371.1,371.38,371.0,371.22,11800.0
2012-09-27 12:50:00,371.07,371.16,370.77,370.91,7200.0,371.07,371.16,370.77,370.91,7200.0
2012-09-27 12:55:00,370.94,371.06,370.77,370.77,2900.0,370.94,371.06,370.77,370.77,2900.0
2012-09-27 13:00:00,370.9,371.33,370.86,371.24,7900.0,370.9,371.33,370.86,371.24,7900.0
2012-09-27 13:05:00,371.03,371.23,370.82,370.82,5400.0,371.03,371.23,370.82,370.82,5400.0
2012-09-27 13:10:00,370.94,371.16,370.84,370.84,4900.0,370.94,371.16,370.84,370.84,4900.0
2012-09-27 13:15:00,370.97,371.04,370.11,370.11,7700.0,370.97,371.04,370.11,370.11,7700.0
2012-09-27 13:20:00,370.13,370.53,370.13,370.36,5600.0,370.13,370.53,370.13,370.36,5600.0
2012-09-27 13:25:00,370.53,370.61,370.21,370.3,3500.0,370.53,370.61,370.21,370.3,3500.0
2012-09-27 13:30:00,370.08,370.8,370.08,370.66,7500.0,370.08,370.8,370.08,370.66,7500.0
2012-09-27 13:35:00,371.04,372.11,371.0,372.0,8100.0,371.04,372.11,371.0,372.0,8100.0
2012-09-27 13:40:00,372.44,372.46,372.0,372.0,7100.0,372.44,372.46,372.0,372.0,7100.0
2012-09-27 13:45:00,372.0,372.08,370.99,371.25,9800.0,372.0,372.08,370.99,371.25,9800.0
2012-09-27 13:50:00,371.23,371.77,371.13,371.68,7400.0,371.23,371.77,371.13,371.68,7400.0
2012-09-27 13:55:00,371.5,372.0,371.06,371.14,8700.0,371.5,372.0,371.06,371.14,8700.0
2012-09-27 14:00:00,371.17,371.4,370.7,371.11,7100.0,371.17,371.4,370.7,371.11,7100.0
2012-09-27 14:05:00,371.14,371.21,370.8,370.99,6000.0,371.14,371.21,370.8,370.99,6000.0
2012-09-27 14:10:00,370.85,371.2,370.67,371.2,7300.0,370.85,371.2,370.67,371.2,7300.0
2012-09-27 14:15:00,371.39,371.39,370.8,371.09,6800.0,371.39,371.39,370.8,371.09,6800.0
2012-09-27 14:20:00,371.09,371.39,371.05,371.39,3700.0,371.09,371.39,371.05,371.39,3700.0
2012-09-27 14:25:00,371.68,371.9,371.38,371.88,5300.0,371.68,371.9,371.38,371.88,5300.0
2012-09-27 14:30:00,371.84,372.0,371.67,371.87,6900.0,371.84,372.0,371.67,371.87,6900.0
2012-09-27 14:35:00,371.82,371.82,371.67,371.7,1500.0,371.82,371.82,371.67,371.7,1500.0
2012-09-27 14:40:00,371.81,371.85,371.62,371.75,2100.0,371.81,371.85,371.62,371.75,2100.0
2012-09-27 14:45:00,371.64,371.93,371.5,371.77,4400.0,371.64,371.93,371.5,371.77,4400.0
2012-09-27 14:50:00,371.75,371.92,371.59,371.59,3400.0,371.75,371.92,371.59,371.59,3400.0
2012-09-27 14:55:00,371.36,371.58,371.3,371.44,2300.0,371.36,371.58,371.3,371.44,2300.0
2012-09-27 15:00:00,371.41,371.75,371.3,371.55,3100.0,371.41,371.75,371.3,371.55,3100.0
2012-09-27 15:05:00,371.53,371.73,371.31,371.69,5000.0,371.53,371.73,371.31,371.69,5000.0
2012-09-27 15:10:00,371.6,371.68,371.31,371.62,3700.0,371.6,371.68,371.31,371.62,3700.0
2012-09-27 15:15:00,371.59,371.59,371.21,371.5,4600.0,371.59,371.59,371.21,371.5,4600.0
2012-09-27 15:20:00,371.19,371.45,371.08,371.41,5100.0,371.19,371.45,371.08,371.41,5100.0
2012-09-27 15:25:00,371.33,371.44,371.16,371.44,4600.0,371.33,371.44,371.16,371.44,4600.0
2012-09-27 15:30:00,371.28,371.72,371.28,371.5,7900.0,371.28,371.72,371.28,371.5,7900.0
2012-09-27 15:35:00,371.56,371.7,371.33,371.59,15300.0,371.56,371.7,371.33,371.59,15300.0
2012-09-27 15:40:00,371.57,371.65,371.34,371.52,14100.0,371.57,371.65,371.34,371.52,14100.0
2012-09-27 15:45:00,371.51,371.52,371.18,371.4,9800.0,371.51,371.52,371.18,371.4,9800.0
2012-09-27 15:50:00,371.35,371.47,371.15,371.33,10300.0,371.35,371.47,371.15,371.33,10300.0
2012-09-27 15:55:00,371.36,371.5,371.21,371.47,16100.0,371.36,371.5,371.21,371.47,16100.0
2012-09-28 09:30:00,370.28,371.35,369.68,371.11,6200.0,370.28,371.35,369.68,371.11,6200.0
2012-09-28 09:35:00,370.89,371.39,370.03,370.96,11700.0,370.89,371.39,370.03,370.96,11700.0
2012-09-28 09:40:00,370.13,370.92,369.94,370.22,3300.0,370.13,370.92,369.94,370.22,3300.0
2012-09-28 09:45:00,369.96,370.4,369.65,370.07,9000.0,369.96,370.4,369.65,370.07,9000.0
2012-09-28 09:50:00,369.94,370.1,369.58,370.0,5600.0,369.94,370.1,369.58,370.0,5600.0
2012-09-28 09:55:00,369.98,370.23,369.64,369.98,4800.0,369.98,370.23,369.64,369.98,4800.0
2012-09-28 10:00:00,369.88,370.39,369.73,370.09,6000.0,369.88,370.39,369.73,370.09,6000.0
2012-09-28 10:05:00,369.92,370.18,369.72,369.91,3200.0,369.92,370.18,369.72,369.91,3200.0
2012-09-28 10:10:00,369.79,370.0,369.44,369.93,7300.0,369.79,370.0,369.44,369.93,7300.0
2012-09-28 10:15:00,369.87,370.07,369.72,370.06,3600.0,369.87,370.07,369.72,370.06,3600.0
2012-09-28 10:20:00,369.99,370.51,369.78,369.92,6000.0,369.99,370.51,369.78,369.92,6000.0
2012-09-28 10:25:00,369.8,369.95,369.57,369.57,4500.0,369.8,369.95,369.57,369.57,4500.0
2012-09-28 10:30:00,369.35,369.92,369.23,369.85,3300.0,369.35,369.92,369.23,369.85,3300.0
2012-09-28 10:35:00,369.83,370.07,369.83,370.02,1500.0,369.83,370.07,369.83,370.02,1500.0
2012-09-28 10:40:00,369.88,369.95,369.58,369.68,3400.0,369.88,369.95,369.58,369.68,3400.0
2012-09-28 10:45:00,369.69,370.06,369.69,369.93,2400.0,369.69,370.06,369.69,369.93,2400.0
2012-09-28 10:50:00,370.13,370.43,369.94,370.24,12600.0,370.13,370.43,369.94,370.24,12600.0
2012-09-28 10:55:00,370.08,370.24,369.95,369.97,6000.0,370.08,370.24,369.95,369.97,6000.0
2012-09-28 11:00:00,370.06,370.06,369.68,369.8,3300.0,370.06,370.06,369.68,369.8,3300.0
2012-09-28 11:05:00,369.7,369.7,369.1,369.1,7500.0,369.7,369.7,369.1,369.1,7500.0
2012-09-28 11:10:00,369.13,369.27,368.73,368.79,4900.0,369.13,369.27,368.73,368.79,4900.0
2012-09-28 11:15:00,368.55,369.1,368.55,368.93,6400.0,368.55,369.1,368.55,368.93,6400.0
2012-09-28 11:20:00,368.96,369.19,368.8,369.06,3600.0,368.96,369.19,368.8,369.06,3600.0
2012-09-28 11:25:00,369.24,369.32,368.94,369.0,2300.0,369.24,369.32,368.94,369.0,2300.0
2012-09-28 11:30:00,368.91,369.34,368.88,369.27,3500.0,368.91,369.34,368.88,369.27,3500.0
2012-09-28 11:35:00,369.4,369.61,369.27,369.47,2700.0,369.4,369.61,369.27,369.47,2700.0
2012-09-28 11:40:00,369.73,369.75,369.41,369.5,1100.0,369.73,369.75,369.41,369.5,1100.0
2012-09-28 11:45:00,369.31,369.6,369.24,369.48,3900.0,369.31,369.6,369.24,369.48,3900.0
2012-09-28 11:50:00,369.29,369.59,369.11,369.41,4000.0,369.29,369.59,369.11,369.41,4000.0
2012-09-28 11:55:00,369.63,369.63,369.33,369.49,1900.0,369.63,369.63,369.33,369.49,1900.0
2012-09-28 12:00:00,369.67,369.69,369.34,369.56,3700.0,369.67,369.69,369.34,369.56,3700.0
2012-09-28 12:05:00,369.46,369.99,369.46,369.76,2700.0,369.46,369.99,369.46,369.76,2700.0
2012-09-28 12:10:00,369.74,369.88,369.73,369.75,2100.0,369.74,369.88,369.73,369.75,2100.0
2012-09-28 12:15:00,369.76,370.4,369.76,370.18,5000.0,369.76,370.4,369.76,370.18,5000.0
2012-09-28 12:20:00,370.18,370.31,369.67,369.99,1400.0,370.18,370.31,369.67,369.99,1400.0
2012-09-28 12:25:00,369.94,370.0,369.42,369.69,2900.0,369.94,370.0,369.42,369.69,2900.0
2012-09-28 12:30:00,369.77,369.94,369.69,369.93,3300.0,369.77,369.94,369.69,369.93,3300.0
2012-09-28 12:35:00,369.87,370.26,369.86,370.06,3500.0,369.87,370.26,369.86,370.06,3500.0
2012-09-28 12:40:00,370.17,370.17,369.96,369.96,700.0,370.17,370.17,369.96,369.96,700.0
2012-09-28 12:45:00,369.97,370.09,369.83,369.95,3300.0,369.97,370.09,369.83,369.95,3300.0
2012-09-28 12:50:00,369.97,370.08,369.75,369.75,4000.0,369.97,370.08,369.75,369.75,4000.0
2012-09-28 12:55:00,369.93,370.08,369.85,369.99,4700.0,369.93,370.08,369.85,369.99,4700.0
2012-09-28 13:00:00,369.76,370.22,369.57,369.9,6600.0,369.76,370.22,369.57,369.9,6600.0
2012-09-28 13:05:00,369.88,370.08,369.59,369.96,7300.0,369.88,370.08,369.59,369.96,7300.0
2012-09-28 13:10:00,369.98,369.98,369.69,369.85,1700.0,369.98,369.98,369.69,369.85,1700.0
2012-09-28 13:15:00,369.89,370.31,369.86,370.14,2600.0,369.89,370.31,369.86,370.14,2600.0
2012-09-28 13:20:00,370.17,370.61,370.1,370.41,26800.0,370.17,370.61,370.1,370.41,26800.0
2012-09-28 13:25:00,370.49,370.49,370.49,370.49,600.0,370.49,370.49,370.49,370.49,600.0
2012-09-28 13:30:00,370.32,370.52,370.27,370.27,5900.0,370.32,370.52,370.27,370.27,5900.0
2012-09-28 13:35:00,370.26,370.56,370.0,370.56,3100.0,370.26,370.56,370.0,370.56,3100.0
2012-09-28 13:40:00,370.57,370.61,370.28,370.36,3700.0,370.57,370.61,370.28,370.36,3700.0
2012-09-28 13:45:00,370.27,370.39,370.0,370.1,2800.0,370.27,370.39,370.0,370.1,2800.0
2012-09-28 13:50:00,370.07,370.3,369.98,369.98,2200.0,370.07,370.3,369.98,369.98,2200.0
2012-09-28 13:55:00,370.08,370.14,369.67,369.76,2900.0,370.08,370.14,369.67,369.76,2900.0
2012-09-28 14:00:00,369.63,369.97,369.62,369.97,2200.0,369.63,369.97,369.62,369.97,2200.0
2012-09-28 14:05:00,369.82,369.91,369.68,369.68,1100.0,369.82,369.91,369.68,369.68,1100.0
2012-09-28 14:10:00,369.75,369.75,369.47,369.47,600.0,369.75,369.75,369.47,369.47,600.0
2012-09-28 14:15:00,369.63,369.63,369.5,369.52,1700.0,369.63,369.63,369.5,369.52,1700.0
2012-09-28 14:20:00,369.43,369.43,368.92,369.08,2100.0,369.43,369.43,368.92,369.08,2100.0
2012-09-28 14:25:00,369.12,369.63,369.05,369.29,3200.0,369.12,369.63,369.05,369.29,3200.0
2012-09-28 14:30:00,369.19,369.31,369.19,369.2,800.0,369.19,369.31,369.19,369.2,800.0
2012-09-28 14:35:00,369.21,369.66,369.11,369.48,4000.0,369.21,369.66,369.11,369.48,4000.0
2012-09-28 14:40:00,369.57,369.74,369.53,369.53,2200.0,369.57,369.74,369.53,369.53,2200.0
2012-09-28 14:45:00,369.6,369.72,369.5,369.5,2800.0,369.6,369.72,369.5,369.5,2800.0
2012-09-28 14:50:00,369.55,370.0,369.36,369.99,9700.0,369.55,370.0,369.36,369.99,9700.0
2012-09-28 14:55:00,369.83,370.18,369.83,369.98,9000.0,369.83,370.18,369.83,369.98,9000.0
2012-09-28 15:00:00,369.97,370.01,369.83,369.91,3100.0,369.97,370.01,369.83,369.91,3100.0
2012-09-28 15:05:00,369.99,370.04,369.82,370.04,2400.0,369.99,370.04,369.82,370.04,2400.0
2012-09-28 15:10:00,370.04,370.04,369.85,369.92,3500.0,370.04,370.04,369.85,369.92,3500.0
2012-09-28 15:15:00,369.91,370.1,369.77,369.79,4600.0,369.91,370.1,369.77,369.79,4600.0
2012-09-28 15:20:00,369.79,369.93,369.74,369.8,3300.0,369.79,369.93,369.74,369.8,3300.0
2012-09-28 15:25:00,369.75,370.0,369.66,369.87,5400.0,369.75,370.0,369.66,369.87,5400.0
2012-09-28 15:30:00,369.89,369.94,369.53,369.53,6900.0,369.89,369.94,369.53,369.53,6900.0
2012-09-28 15:35:00,369.68,369.99,369.64,369.74,5400.0,369.68,369.99,369.64,369.74,5400.0
2012-09-28 15:40:00,369.8,370.05,369.69,369.99,7800.0,369.8,370.05,369.69,369.99,7800.0
2012-09-28 15:45:00,369.97,370.31,369.67,369.98,11200.0,369.97,370.31,369.67,369.98,11200.0
2012-09-28 15:50:00,370.01,370.06,369.68,369.77,8700.0,370.01,370.06,369.68,369.77,8700.0
2012-09-28 15:55:00,369.72,369.94,369.57,369.62,35500.0,369.72,369.94,369.57,369.62,35500.0
2012-10-01 09:30:00,362.34,372.98,362.34,372.38,13400.0,362.34,372.98,362.34,372.38,13400.0
2012-10-01 09:35:00,372.37,372.37,369.04,369.27,6700.0,372.37,372.37,369.04,369.27,6700.0
2012-10-01 09:40:00,369.05,371.54,368.63,370.75,4100.0,369.05,371.54,368.63,370.75,4100.0
2012-10-01 09:45:00,370.53,370.84,370.05,370.75,1300.0,370.53,370.84,370.05,370.75,1300.0
2012-10-01 09:50:00,371.0,371.43,370.71,370.75,3600.0,371.0,371.43,370.71,370.75,3600.0
2012-10-01 09:55:00,370.69,371.44,370.55,370.6,2500.0,370.69,371.44,370.55,370.6,2500.0
2012-10-01 10:00:00,370.86,371.85,370.86,371.78,2200.0,370.86,371.85,370.86,371.78,2200.0
2012-10-01 10:05:00,371.73,371.85,371.21,371.25,1600.0,371.73,371.85,371.21,371.25,1600.0
2012-10-01 10:10:00,371.23,371.38,370.82,371.11,4800.0,371.23,371.38,370.82,371.11,4800.0
2012-10-01 10:15:00,371.09,371.35,370.69,370.69,4100.0,371.09,371.35,370.69,370.69,4100.0
2012-10-01 10:20:00,370.97,371.14,370.58,371.0,3000.0,370.97,371.14,370.58,371.0,3000.0
2012-10-01 10:25:00,370.78,371.54,370.78,371.35,4100.0,370.78,371.54,370.78,371.35,4100.0
2012-10-01 10:30:00,371.16,371.45,371.02,371.45,4300.0,371.16,371.45,371.02,371.45,4300.0
2012-10-01 10:35:00,371.48,371.75,371.36,371.7,3800.0,371.48,371.75,371.36,371.7,3800.0
2012-10-01 10:40:00,371.48,371.48,370.83,371.17,10700.0,371.48,371.48,370.83,371.17,10700.0
2012-10-01 10:45:00,371.25,371.36,370.99,371.01,3100.0,371.25,371.36,370.99,371.01,3100.0
2012-10-01 10:50:00,370.74,371.02,370.44,370.85,4000.0,370.74,371.02,370.44,370.85,4000.0
2012-10-01 10:55:00,370.81,370.91,370.74,370.74,3200.0,370.81,370.91,370.74,370.74,3200.0
2012-10-01 11:00:00,370.9,371.49,370.89,371.49,2800.0,370.9,371.49,370.89,371.49,2800.0
2012-10-01 11:05:00,371.31,371.69,371.26,371.69,2700.0,371.31,371.69,371.26,371.69,2700.0
2012-10-01 11:10:00,371.55,371.85,371.53,371.72,6200.0,371.55,371.85,371.53,371.72,6200.0
2012-10-01 11:15:00,371.53,371.75,371.5,371.51,8200.0,371.53,371.75,371.5,371.51,8200.0
2012-10-01 11:20:00,371.56,371.81,371.48,371.76,7000.0,371.56,371.81,371.48,371.76,7000.0
2012-10-01 11:25:00,371.62,372.06,371.62,372.0,5400.0,371.62,372.06,371.62,372.0,5400.0
2012-10-01 11:30:00,371.68,371.94,371.67,371.72,1900.0,371.68,371.94,371.67,371.72,1900.0
2012-10-01 11:35:00,371.91,371.95,371.67,371.94,4800.0,371.91,371.95,371.67,371.94,4800.0
2012-10-01 11:40:00,372.04,372.05,371.71,371.72,5100.0,372.04,372.05,371.71,371.72,5100.0
2012-10-01 11:45:00,371.72,372.31,371.68,371.78,15900.0,371.72,372.31,371.68,371.78,15900.0
2012-10-01 11:50:00,371.62,371.93,371.58,371.92,4100.0,371.62,371.93,371.58,371.92,4100.0
2012-10-01 11:55:00,371.66,371.92,371.11,371.16,11000.0,371.66,371.92,371.11,371.16,11000.0
2012-10-01 12:00:00,371.04,371.24,370.76,371.02,3500.0,371.04,371.24,370.76,371.02,3500.0
2012-10-01 12:05:00,370.67,371.19,370.67,371.19,4300.0,370.67,371.19,370.67,371.19,4300.0
2012-10-01 12:10:00,371.03,371.15,370.77,370.95,2300.0,371.03,371.15,370.77,370.95,2300.0
2012-10-01 12:15:00,370.74,370.88,370.74,370.88,600.0,370.74,370.88,370.74,370.88,600.0
2012-10-01 12:20:00,370.74,370.89,370.65,370.89,3100.0,370.74,370.89,370.65,370.89,3100.0
2012-10-01 12:25:00,370.8,370.98,370.78,370.83,1800.0,370.8,370.98,370.78,370.83,1800.0
2012-10-01 12:30:00,370.82,370.84,370.35,370.35,4100.0,370.82,370.84,370.35,370.35,4100.0
2012-10-01 12:35:00,370.53,370.56,370.31,370.35,7100.0,370.53,370.56,370.31,370.35,7100.0
2012-10-01 12:40:00,370.64,370.99,370.45,370.74,3200.0,370.64,370.99,370.45,370.74,3200.0
2012-10-01 12:45:00,370.76,370.92,370.55,370.55,4800.0,370.76,370.92,370.55,370.55,4800.0
2012-10-01 12:50:00,370.76,370.8,370.33,370.4,7100.0,370.76,370.8,370.33,370.4,7100.0
2012-10-01 12:55:00,370.1,370.37,370.1,370.37,400.0,370.1,370.37,370.1,370.37,400.0
2012-10-01 13:00:00,370.1,370.26,369.74,369.88,4100.0,370.1,370.26,369.74,369.88,4100.0
2012-10-01 13:05:00,369.83,370.05,369.66,369.93,3400.0,369.83,370.05,369.66,369.93,3400.0
2012-10-01 13:10:00,369.69,369.91,369.32,369.56,10800.0,369.69,369.91,369.32,369.56,10800.0
2012-10-01 13:15:00,369.48,369.6,369.48,369.6,1300.0,369.48,369.6,369.48,369.6,1300.0
2012-10-01 13:20:00,369.45,369.81,369.45,369.77,2600.0,369.45,369.81,369.45,369.77,2600.0
2012-10-01 13:25:00,369.6,370.15,369.6,370.12,3100.0,369.6,370.15,369.6,370.12,3100.0
2012-10-01 13:30:00,370.08,370.2,369.24,369.7,7800.0,370.08,370.2,369.24,369.7,7800.0
2012-10-01 13:35:00,369.28,370.03,369.27,370.0,4400.0,369.28,370.03,369.27,370.0,4400.0
2012-10-01 13:40:00,369.83,369.85,369.64,369.64,1200.0,369.83,369.85,369.64,369.64,1200.0
2012-10-01 13:45:00,369.96,370.2,369.83,370.1,4100.0,369.96,370.2,369.83,370.1,4100.0
2012-10-01 13:50:00,370.4,370.53,370.39,370.39,1500.0,370.4,370.53,370.39,370.39,1500.0
2012-10-01 13:55:00,370.36,370.37,369.86,370.19,7400.0,370.36,370.37,369.86,370.19,7400.0
2012-10-01 14:00:00,370.38,370.67,370.38,370.67,2000.0,370.38,370.67,370.38,370.67,2000.0
2012-10-01 14:05:00,370.6,370.6,370.32,370.34,4300.0,370.6,370.6,370.32,370.34,4300.0
2012-10-01 14:10:00,370.48,370.48,370.32,370.34,1500.0,370.48,370.48,370.32,370.34,1500.0
2012-10-01 14:15:00,370.29,370.38,369.97,370.07,4800.0,370.29,370.38,369.97,370.07,4800.0
2012-10-01 14:20:00,370.14,370.47,370.07,370.47,2200.0,370.14,370.47,370.07,370.47,2200.0
2012-10-01 14:25:00,370.39,370.93,370.26,370.82,14600.0,370.39,370.93,370.26,370.82,14600.0
2012-10-01 14:30:00,371.0,371.0,370.19,370.19,3300.0,371.0,371.0,370.19,370.19,3300.0
2012-10-01 14:35:00,370.36,370.75,370.34,370.51,2500.0,370.36,370.75,370.34,370.51,2500.0
2012-10-01 14:40:00,370.28,370.42,370.28,370.4,1200.0,370.28,370.42,370.28,370.4,1200.0
2012-10-01 14:45:00,370.46,370.6,370.3,370.3,2700.0,370.46,370.6,370.3,370.3,2700.0
2012-10-01 14:50:00,370.27,370.29,369.98,370.11,3400.0,370.27,370.29,369.98,370.11,3400.0
2012-10-01 14:55:00,370.16,370.27,370.11,370.27,4500.0,370.16,370.27,370.11,370.27,4500.0
2012-10-01 15:00:00,370.16,370.27,370.06,370.06,4600.0,370.16,370.27,370.06,370.06,4600.0
2012-10-01 15:05:00,370.08,370.39,370.08,370.12,4300.0,370.08,370.39,370.08,370.12,4300.0
2012-10-01 15:10:00,370.13,370.22,369.7,369.86,3500.0,370.13,370.22,369.7,369.86,3500.0
2012-10-01 15:15:00,369.73,370.01,369.69,369.76,6900.0,369.73,370.01,369.69,369.76,6900.0
2012-10-01 15:20:00,369.86,369.87,369.16,369.18,3500.0,369.86,369.87,369.16,369.18,3500.0
2012-10-01 15:25:00,369.23,369.41,368.96,369.3,5300.0,369.23,369.41,368.96,369.3,5300.0
2012-10-01 15:30:00,369.44,369.46,369.23,369.46,3300.0,369.44,369.46,369.23,369.46,3300.0
2012-10-01 15:35:00,369.33,369.68,369.29,369.66,10000.0,369.33,369.68,369.29,369.66,10000.0
2012-10-01 15:40:00,369.63,369.97,369.1,369.19,10600.0,369.63,369.97,369.1,369.19,10600.0
2012-10-01 15:45:00,369.14,369.39,368.68,369.36,7600.0,369.14,369.39,368.68,369.36,7600.0
2012-10-01 15:50:00,369.38,369.5,368.82,368.92,5500.0,369.38,369.5,368.82,368.92,5500.0
2012-10-01 15:55:00,368.92,369.45,368.92,369.44,21300.0,368.92,369.45,368.92,369.44,21300.0
2012-10-02 09:30:00,371.4,371.4,368.73,369.73,3000.0,371.4,371.4,368.73,369.73,3000.0
2012-10-02 09:35:00,369.99,369.99,369.45,369.5,3600.0,369.99,369.99,369.45,369.5,3600.0
2012-10-02 09:40:00,369.68,369.9,369.04,369.23,7600.0,369.68,369.9,369.04,369.23,7600.0
2012-10-02 09:45:00,369.59,369.59,369.0,369.4,2900.0,369.59,369.59,369.0,369.4,2900.0
2012-10-02 09:50:00,369.2,369.54,369.0,369.54,4200.0,369.2,369.54,369.0,369.54,4200.0
2012-10-02 09:55:00,369.56,369.56,369.06,369.46,3900.0,369.56,369.56,369.06,369.46,3900.0
2012-10-02 10:00:00,369.45,369.49,369.09,369.15,4900.0,369.45,369.49,369.09,369.15,4900.0
2012-10-02 10:05:00,369.14,369.87,369.12,369.87,9700.0,369.14,369.87,369.12,369.87,9700.0
2012-10-02 10:10:00,369.88,370.28,369.68,369.84,4500.0,369.88,370.28,369.68,369.84,4500.0
2012-10-02 10:15:00,369.84,370.35,369.84,370.05,4100.0,369.84,370.35,369.84,370.05,4100.0
2012-10-02 10:20:00,370.07,370.17,369.45,369.93,5500.0,370.07,370.17,369.45,369.93,5500.0
2012-10-02 10:25:00,369.69,369.86,369.21,369.78,2500.0,369.69,369.86,369.21,369.78,2500.0
2012-10-02 10:30:00,369.84,370.29,369.67,369.96,3600.0,369.84,370.29,369.67,369.96,3600.0
2012-10-02 10:35:00,370.0,370.7,369.98,370.7,5300.0,370.0,370.7,369.98,370.7,5300.0
2012-10-02 10:40:00,370.61,370.93,370.06,370.06,2600.0,370.61,370.93,370.06,370.06,2600.0
2012-10-02 10:45:00,370.01,370.22,370.01,370.07,1400.0,370.01,370.22,370.01,370.07,1400.0
2012-10-02 10:50:00,370.16,370.45,369.74,369.74,4200.0,370.16,370.45,369.74,369.74,4200.0
2012-10-02 10:55:00,369.68,370.92,369.62,370.8,5500.0,369.68,370.92,369.62,370.8,5500.0
2012-10-02 11:00:00,370.69,370.88,370.51,370.76,2100.0,370.69,370.88,370.51,370.76,2100.0
2012-10-02 11:05:00,370.74,370.74,370.23,370.23,2200.0,370.74,370.74,370.23,370.23,2200.0
2012-10-02 11:10:00,370.24,370.49,370.24,370.28,1100.0,370.24,370.49,370.24,370.28,1100.0
2012-10-02 11:15:00,370.31,370.74,370.27,370.27,5100.0,370.31,370.74,370.27,370.27,5100.0
2012-10-02 11:20:00,370.08,370.28,369.81,370.24,2200.0,370.08,370.28,369.81,370.24,2200.0
2012-10-02 11:25:00,370.28,370.28,369.89,369.89,2800.0,370.28,370.28,369.89,369.89,2800.0
2012-10-02 11:30:00,369.74,370.62,369.74,370.17,4300.0,369.74,370.62,369.74,370.17,4300.0
2012-10-02 11:35:00,370.16,370.16,369.19,369.9,3500.0,370.16,370.16,369.19,369.9,3500.0
2012-10-02 11:40:00,369.78,370.09,369.48,370.08,3900.0,369.78,370.09,369.48,370.08,3900.0
2012-10-02 11:45:00,369.98,370.12,369.86,370.0,3000.0,369.98,370.12,369.86,370.0,3000.0
2012-10-02 11:50:00,370.04,370.04,369.94,369.94,300.0,370.04,370.04,369.94,369.94,300.0
2012-10-02 11:55:00,369.8,370.15,369.72,369.94,5600.0,369.8,370.15,369.72,369.94,5600.0
2012-10-02 12:00:00,369.85,370.12,369.67,370.04,5400.0,369.85,370.12,369.67,370.04,5400.0
2012-10-02 12:05:00,369.87,370.25,369.82,370.25,2000.0,369.87,370.25,369.82,370.25,2000.0
2012-10-02 12:10:00,370.24,370.27,369.96,370.11,2600.0,370.24,370.27,369.96,370.11,2600.0
2012-10-02 12:15:00,370.25,370.59,370.11,370.38,3600.0,370.25,370.59,370.11,370.38,3600.0
2012-10-02 12:20:00,370.38,370.38,370.17,370.32,1000.0,370.38,370.38,370.17,370.32,1000.0
2012-10-02 12:25:00,370.3,370.33,370.02,370.03,1000.0,370.3,370.33,370.02,370.03,1000.0
2012-10-02 12:30:00,370.04,370.57,369.97,370.01,3900.0,370.04,370.57,369.97,370.01,3900.0
2012-10-02 12:35:00,370.02,370.28,370.02,370.28,3300.0,370.02,370.28,370.02,370.28,3300.0
2012-10-02 12:40:00,370.38,370.38,369.99,370.09,4300.0,370.38,370.38,369.99,370.09,4300.0
2012-10-02 12:45:00,370.14,370.3,369.98,370.23,2300.0,370.14,370.3,369.98,370.23,2300.0
2012-10-02 12:50:00,370.15,370.22,370.05,370.14,2200.0,370.15,370.22,370.05,370.14,2200.0
2012-10-02 12:55:00,370.0,370.19,369.9,370.0,900.0,370.0,370.19,369.9,370.0,900.0
2012-10-02 13:00:00,369.98,370.02,369.81,369.99,1400.0,369.98,370.02,369.81,369.99,1400.0
2012-10-02 13:05:00,370.04,370.12,369.82,369.97,5300.0,370.04,370.12,369.82,369.97,5300.0
2012-10-02 13:10:00,369.99,370.09,369.88,369.96,900.0,369.99,370.09,369.88,369.96,900.0
2012-10-02 13:15:00,369.88,370.0,369.71,369.88,4100.0,369.88,370.0,369.71,369.88,4100.0
2012-10-02 13:20:00,369.81,370.04,369.81,369.91,2400.0,369.81,370.04,369.81,369.91,2400.0
2012-10-02 13:25:00,370.0,370.14,369.73,369.96,4900.0,370.0,370.14,369.73,369.96,4900.0
2012-10-02 13:30:00,369.96,370.04,369.84,369.97,4500.0,369.96,370.04,369.84,369.97,4500.0
2012-10-02 13:35:00,369.98,370.27,369.98,370.05,2500.0,369.98,370.27,369.98,370.05,2500.0
2012-10-02 13:40:00,370.34,370.51,370.25,370.39,1700.0,370.34,370.51,370.25,370.39,1700.0
2012-10-02 13:45:00,370.42,370.55,370.29,370.29,2200.0,370.42,370.55,370.29,370.29,2200.0
2012-10-02 13:50:00,370.27,370.27,370.03,370.21,2400.0,370.27,370.27,370.03,370.21,2400.0
2012-10-02 13:55:00,370.13,370.49,369.85,370.17,6600.0,370.13,370.49,369.85,370.17,6600.0
2012-10-02 14:00:00,370.33,370.42,370.08,370.23,4000.0,370.33,370.42,370.08,370.23,4000.0
2012-10-02 14:05:00,370.22,370.29,369.77,369.78,5000.0,370.22,370.29,369.77,369.78,5000.0
2012-10-02 14:10:00,369.96,370.17,369.83,370.01,1900.0,369.96,370.17,369.83,370.01,1900.0
2012-10-02 14:15:00,369.82,370.02,369.77,369.91,5800.0,369.82,370.02,369.77,369.91,5800.0
2012-10-02 14:20:00,370.11,370.25,369.97,370.09,3100.0,370.11,370.25,369.97,370.09,3100.0
2012-10-02 14:25:00,370.16,370.23,369.81,370.01,4000.0,370.16,370.23,369.81,370.01,4000.0
2012-10-02 14:30:00,370.05,370.14,369.99,369.99,4700.0,370.05,370.14,369.99,369.99,4700.0
2012-10-02 14:35:00,370.0,370.15,369.88,369.91,4100.0,370.0,370.15,369.88,369.91,4100.0
2012-10-02 14:40:00,370.0,370.1,369.9,369.96,2300.0,370.0,370.1,369.9,369.96,2300.0
2012-10-02 14:45:00,369.91,370.25,369.67,369.78,7500.0,369.91,370.25,369.67,369.78,7500.0
2012-10-02 14:50:00,369.6,369.99,369.48,369.98,5000.0,369.6,369.99,369.48,369.98,5000.0
2012-10-02 14:55:00,370.0,370.18,369.91,370.1,15400.0,370.0,370.18,369.91,370.1,15400.0
2012-10-02 15:00:00,370.03,370.45,369.92,370.45,5700.0,370.03,370.45,369.92,370.45,5700.0
2012-10-02 15:05:00,370.42,370.42,369.99,370.12,5500.0,370.42,370.42,369.99,370.12,5500.0
2012-10-02 15:10:00,370.12,370.12,369.82,369.94,4400.0,370.12,370.12,369.82,369.94,4400.0
2012-10-02 15:15:00,369.95,370.36,369.95,370.23,6000.0,369.95,370.36,369.95,370.23,6000.0
2012-10-02 15:20:00,370.35,370.48,370.02,370.4,12800.0,370.35,370.48,370.02,370.4,12800.0
2012-10-02 15:25:00,370.4,370.4,370.03,370.14,4700.0,370.4,370.4,370.03,370.14,4700.0
2012-10-02 15:30:00,370.27,370.34,369.83,370.15,8000.0,370.27,370.34,369.83,370.15,8000.0
2012-10-02 15:35:00,370.22,370.3,370.0,370.15,7700.0,370.22,370.3,370.0,370.15,7700.0
2012-10-02 15:40:00,370.15,370.27,369.91,369.91,10200.0,370.15,370.27,369.91,369.91,10200.0
2012-10-02 15:45:00,369.85,370.38,369.72,370.2,13600.0,369.85,370.38,369.72,370.2,13600.0
2012-10-02 15:50:00,370.1,370.68,370.02,370.39,17800.0,370.1,370.68,370.02,370.39,17800.0
2012-10-02 15:55:00,370.4,370.46,369.82,369.91,47600.0,370.4,370.46,369.82,369.91,47600.0
2012-10-03 09:30:00,371.27,372.26,370.41,371.01,3500.0,371.27,372.26,370.41,371.01,3500.0
2012-10-03 09:35:00,371.6,371.85,370.89,371.22,3900.0,371.6,371.85,370.89,371.22,3900.0
2012-10-03 09:40:00,371.53,371.53,371.04,371.35,1000.0,371.53,371.53,371.04,371.35,1000.0
2012-10-03 09:45:00,371.34,371.34,370.69,371.19,13300.0,371.34,371.34,370.69,371.19,13300.0
2012-10-03 09:50:00,371.03,371.29,370.69,370.69,3700.0,371.03,371.29,370.69,370.69,3700.0
2012-10-03 09:55:00,370.76,371.05,370.23,370.79,10300.0,370.76,371.05,370.23,370.79,10300.0
2012-10-03 10:00:00,371.08,371.08,370.26,370.64,2500.0,371.08,371.08,370.26,370.64,2500.0
2012-10-03 10:05:00,370.42,370.69,370.27,370.64,3700.0,370.42,370.69,370.27,370.64,3700.0
2012-10-03 10:10:00,370.46,370.81,370.36,370.42,3400.0,370.46,370.81,370.36,370.42,3400.0
2012-10-03 10:15:00,370.56,371.29,370.41,371.27,2300.0,370.56,371.29,370.41,371.27,2300.0
2012-10-03 10:20:00,371.27,371.6,371.0,371.1,13500.0,371.27,371.6,371.0,371.1,13500.0
2012-10-03 10:25:00,371.1,371.58,371.1,371.48,11500.0,371.1,371.58,371.1,371.48,11500.0
2012-10-03 10:30:00,371.35,371.37,371.0,371.37,3700.0,371.35,371.37,371.0,371.37,3700.0
2012-10-03 10:35:00,371.41,371.41,370.85,371.0,1600.0,371.41,371.41,370.85,371.0,1600.0
2012-10-03 10:40:00,371.03,371.03,370.67,370.67,500.0,371.03,371.03,370.67,370.67,500.0
2012-10-03 10:45:00,370.68,371.17,370.61,370.62,3400.0,370.68,371.17,370.61,370.62,3400.0
2012-10-03 10:50:00,370.77,370.9,370.45,370.65,1800.0,370.77,370.9,370.45,370.65,1800.0
2012-10-03 10:55:00,370.65,371.12,370.65,370.97,3300.0,370.65,371.12,370.65,370.97,3300.0
2012-10-03 11:00:00,370.95,371.33,370.8,371.24,4100.0,370.95,371.33,370.8,371.24,4100.0
2012-10-03 11:05:00,371.18,371.37,370.85,371.07,5000.0,371.18,371.37,370.85,371.07,5000.0
2012-10-03 11:10:00,371.1,371.36,371.08,371.12,28400.0,371.1,371.36,371.08,371.12,28400.0
2012-10-03 11:15:00,371.09,371.38,371.09,371.27,15900.0,371.09,371.38,371.09,371.27,15900.0
2012-10-03 11:20:00,371.34,371.61,371.3,371.41,6300.0,371.34,371.61,371.3,371.41,6300.0
2012-10-03 11:25:00,371.26,371.57,371.04,371.57,9600.0,371.26,371.57,371.04,371.57,9600.0
2012-10-03 11:30:00,371.61,371.77,371.56,371.65,5500.0,371.61,371.77,371.56,371.65,5500.0
2012-10-03 11:35:00,371.66,372.02,371.66,372.0,2700.0,371.66,372.02,371.66,372.0,2700.0
2012-10-03 11:40:00,372.0,372.15,371.89,371.9,2400.0,372.0,372.15,371.89,371.9,2400.0
2012-10-03 11:45:00,372.0,372.0,371.67,371.67,3600.0,372.0,372.0,371.67,371.67,3600.0
2012-10-03 11:50:00,371.65,372.12,371.45,371.67,11700.0,371.65,372.12,371.45,371.67,11700.0
2012-10-03 11:55:00,371.62,371.99,371.62,371.63,1100.0,371.62,371.99,371.62,371.63,1100.0
2012-10-03 12:00:00,371.92,372.0,371.76,372.0,1700.0,371.92,372.0,371.76,372.0,1700.0
2012-10-03 12:05:00,371.99,371.99,371.64,371.8,1500.0,371.99,371.99,371.64,371.8,1500.0
2012-10-03 12:10:00,371.8,372.1,371.73,372.1,4400.0,371.8,372.1,371.73,372.1,4400.0
2012-10-03 12:15:00,372.12,372.34,371.96,372.33,3500.0,372.12,372.34,371.96,372.33,3500.0
2012-10-03 12:20:00,372.31,372.41,371.99,372.03,6400.0,372.31,372.41,371.99,372.03,6400.0
2012-10-03 12:25:00,372.3,372.5,371.98,372.5,5400.0,372.3,372.5,371.98,372.5,5400.0
2012-10-03 12:30:00,372.5,372.79,372.42,372.79,5400.0,372.5,372.79,372.42,372.79,5400.0
2012-10-03 12:35:00,372.76,372.76,372.53,372.67,1300.0,372.76,372.76,372.53,372.67,1300.0
2012-10-03 12:40:00,372.69,373.0,372.69,372.87,7100.0,372.69,373.0,372.69,372.87,7100.0
2012-10-03 12:45:00,372.86,372.94,372.84,372.89,1500.0,372.86,372.94,372.84,372.89,1500.0
2012-10-03 12:50:00,372.89,372.89,372.85,372.85,500.0,372.89,372.89,372.85,372.85,500.0
2012-10-03 12:55:00,372.85,372.89,372.69,372.69,1700.0,372.85,372.89,372.69,372.69,1700.0
2012-10-03 13:00:00,372.67,372.75,372.56,372.74,2000.0,372.67,372.75,372.56,372.74,2000.0
2012-10-03 13:05:00,372.73,372.81,372.58,372.8,1800.0,372.73,372.81,372.58,372.8,1800.0
2012-10-03 13:10:00,372.82,372.99,372.79,372.99,4400.0,372.82,372.99,372.79,372.99,4400.0
2012-10-03 13:15:00,372.92,373.03,372.85,373.0,4200.0,372.92,373.03,372.85,373.0,4200.0
2012-10-03 13:20:00,373.0,373.07,372.8,373.06,4200.0,373.0,373.07,372.8,373.06,4200.0
2012-10-03 13:25:00,373.06,373.06,372.84,372.84,3000.0,373.06,373.06,372.84,372.84,3000.0
2012-10-03 13:30:00,372.97,373.05,372.78,372.78,2200.0,372.97,373.05,372.78,372.78,2200.0
2012-10-03 13:35:00,372.9,373.11,372.53,372.64,8500.0,372.9,373.11,372.53,372.64,8500.0
2012-10-03 13:40:00,372.64,372.73,372.53,372.57,3100.0,372.64,372.73,372.53,372.57,3100.0
2012-10-03 13:45:00,372.58,372.74,372.57,372.72,10100.0,372.58,372.74,372.57,372.72,10100.0
2012-10-03 13:50:00,372.7,373.04,372.55,373.04,6800.0,372.7,373.04,372.55,373.04,6800.0
2012-10-03 13:55:00,373.04,373.2,372.89,372.94,7700.0,373.04,373.2,372.89,372.94,7700.0
2012-10-03 14:00:00,372.85,372.93,372.42,372.48,5900.0,372.85,372.93,372.42,372.48,5900.0
2012-10-03 14:05:00,372.25,372.88,372.25,372.77,4100.0,372.25,372.88,372.25,372.77,4100.0
2012-10-03 14:10:00,372.84,373.1,372.74,373.08,8400.0,372.84,373.1,372.74,373.08,8400.0
2012-10-03 14:15:00,372.91,372.99,372.08,372.33,6200.0,372.91,372.99,372.08,372.33,6200.0
2012-10-03 14:20:00,372.39,372.65,372.39,372.5,2200.0,372.39,372.65,372.39,372.5,2200.0
2012-10-03 14:25:00,372.43,372.65,372.25,372.62,4900.0,372.43,372.65,372.25,372.62,4900.0
2012-10-03 14:30:00,372.65,372.92,372.41,372.88,19200.0,372.65,372.92,372.41,372.88,19200.0
2012-10-03 14:35:00,372.79,372.85,372.52,372.75,21900.0,372.79,372.85,372.52,372.75,21900.0
2012-10-03 14:40:00,373.04,373.17,372.65,373.0,22600.0,373.04,373.17,372.65,373.0,22600.0
2012-10-03 14:45:00,373.06,373.11,372.99,373.0,5400.0,373.06,373.11,372.99,373.0,5400.0
2012-10-03 14:50:00,373.0,373.0,372.81,372.81,3300.0,373.0,373.0,372.81,372.81,3300.0
2012-10-03 14:55:00,372.74,373.01,372.63,372.94,3300.0,372.74,373.01,372.63,372.94,3300.0
2012-10-03 15:00:00,372.92,372.93,372.56,372.83,5000.0,372.92,372.93,372.56,372.83,5000.0
2012-10-03 15:05:00,372.83,372.95,372.67,372.8,2200.0,372.83,372.95,372.67,372.8,2200.0
2012-10-03 15:10:00,372.81,372.86,372.46,372.83,7700.0,372.81,372.86,372.46,372.83,7700.0
2012-10-03 15:15:00,372.79,372.99,372.61,372.68,5900.0,372.79,372.99,372.61,372.68,5900.0
2012-10-03 15:20:00,372.77,372.98,372.61,372.89,4500.0,372.77,372.98,372.61,372.89,4500.0
2012-10-03 15:25:00,372.79,372.91,372.56,372.7,9400.0,372.79,372.91,372.56,372.7,9400.0
2012-10-03 15:30:00,372.86,372.87,372.52,372.87,6300.0,372.86,372.87,372.52,372.87,6300.0
2012-10-03 15:35:00,372.87,372.88,372.63,372.76,6100.0,372.87,372.88,372.63,372.76,6100.0
2012-10-03 15:40:00,372.64,372.86,372.59,372.79,13400.0,372.64,372.86,372.59,372.79,13400.0
2012-10-03 15:45:00,372.78,372.79,372.5,372.5,12900.0,372.78,372.79,372.5,372.5,12900.0
2012-10-03 15:50:00,372.5,372.68,372.13,372.48,10700.0,372.5,372.68,372.13,372.48,10700.0
2012-10-03 15:55:00,372.27,372.59,372.05,372.14,32700.0,372.27,372.59,372.05,372.14,32700.0
2012-10-04 09:30:00,369.5,374.63,369.5,374.55,5500.0,369.5,374.63,369.5,374.55,5500.0
2012-10-04 09:35:00,374.55,374.97,373.75,374.48,1500.0,374.55,374.97,373.75,374.48,1500.0
2012-10-04 09:40:00,374.23,374.3,372.78,373.13,1900.0,374.23,374.3,372.78,373.13,1900.0
2012-10-04 09:45:00,372.65,374.11,372.65,373.8,7200.0,372.65,374.11,372.65,373.8,7200.0
2012-10-04 09:50:00,373.93,374.54,373.48,374.54,7800.0,373.93,374.54,373.48,374.54,7800.0
2012-10-04 09:55:00,374.29,374.95,374.17,374.78,7800.0,374.29,374.95,374.17,374.78,7800.0
2012-10-04 10:00:00,374.8,374.95,374.11,374.76,4100.0,374.8,374.95,374.11,374.76,4100.0
2012-10-04 10:05:00,374.74,375.32,374.71,375.16,12800.0,374.74,375.32,374.71,375.16,12800.0
2012-10-04 10:10:00,375.05,375.9,375.05,375.86,6600.0,375.05,375.9,375.05,375.86,6600.0
2012-10-04 10:15:00,375.65,375.88,375.51,375.8,4500.0,375.65,375.88,375.51,375.8,4500.0
2012-10-04 10:20:00,375.76,376.56,375.76,376.55,11800.0,375.76,376.56,375.76,376.55,11800.0
2012-10-04 10:25:00,376.54,376.77,376.0,376.0,3900.0,376.54,376.77,376.0,376.0,3900.0
2012-10-04 10:30:00,376.0,376.03,375.53,375.92,15500.0,376.0,376.03,375.53,375.92,15500.0
2012-10-04 10:35:00,375.96,376.24,375.8,376.24,7900.0,375.96,376.24,375.8,376.24,7900.0
2012-10-04 10:40:00,376.05,376.5,375.98,375.98,26300.0,376.05,376.5,375.98,375.98,26300.0
2012-10-04 10:45:00,375.81,375.88,375.48,375.6,2600.0,375.81,375.88,375.48,375.6,2600.0
2012-10-04 10:50:00,375.45,375.89,375.31,375.63,4800.0,375.45,375.89,375.31,375.63,4800.0
2012-10-04 10:55:00,375.73,375.76,375.3,375.74,3300.0,375.73,375.76,375.3,375.74,3300.0
2012-10-04 11:00:00,375.54,375.73,375.45,375.59,7400.0,375.54,375.73,375.45,375.59,7400.0
2012-10-04 11:05:00,375.66,375.78,375.36,375.38,8300.0,375.66,375.78,375.36,375.38,8300.0
2012-10-04 11:10:00,375.51,375.75,375.26,375.26,3400.0,375.51,375.75,375.26,375.26,3400.0
2012-10-04 11:15:00,375.45,375.6,375.29,375.57,2200.0,375.45,375.6,375.29,375.57,2200.0
2012-10-04 11:20:00,375.57,375.57,375.06,375.06,2400.0,375.57,375.57,375.06,375.06,2400.0
2012-10-04 11:25:00,375.39,375.77,375.2,375.46,4800.0,375.39,375.77,375.2,375.46,4800.0
2012-10-04 11:30:00,375.54,375.8,375.21,375.79,8100.0,375.54,375.8,375.21,375.79,8100.0
2012-10-04 11:35:00,375.77,376.08,375.64,375.98,6200.0,375.77,376.08,375.64,375.98,6200.0
2012-10-04 11:40:00,376.0,376.03,375.67,376.03,11500.0,376.0,376.03,375.67,376.03,11500.0
2012-10-04 11:45:00,375.95,376.02,375.69,376.02,1000.0,375.95,376.02,375.69,376.02,1000.0
2012-10-04 11:50:00,375.91,376.0,375.72,375.95,6100.0,375.91,376.0,375.72,375.95,6100.0
2012-10-04 11:55:00,375.88,375.96,375.56,375.81,6500.0,375.88,375.96,375.56,375.81,6500.0
2012-10-04 12:00:00,375.83,376.16,375.55,375.55,11700.0,375.83,376.16,375.55,375.55,11700.0
2012-10-04 12:05:00,375.5,375.85,375.5,375.85,3200.0,375.5,375.85,375.5,375.85,3200.0
2012-10-04 12:10:00,375.79,376.0,375.51,375.69,7300.0,375.79,376.0,375.51,375.69,7300.0
2012-10-04 12:15:00,375.71,375.75,375.42,375.55,1500.0,375.71,375.75,375.42,375.55,1500.0
2012-10-04 12:20:00,375.6,375.75,375.5,375.66,3200.0,375.6,375.75,375.5,375.66,3200.0
2012-10-04 12:25:00,375.64,375.66,375.28,375.64,4300.0,375.64,375.66,375.28,375.64,4300.0
2012-10-04 12:30:00,375.63,376.45,375.63,376.45,10400.0,375.63,376.45,375.63,376.45,10400.0
2012-10-04 12:35:00,376.34,376.38,376.0,376.0,6300.0,376.34,376.38,376.0,376.0,6300.0
2012-10-04 12:40:00,375.69,375.69,375.25,375.35,1300.0,375.69,375.69,375.25,375.35,1300.0
2012-10-04 12:45:00,375.4,375.46,375.25,375.43,1900.0,375.4,375.46,375.25,375.43,1900.0
2012-10-04 12:50:00,375.52,375.83,375.44,375.73,2700.0,375.52,375.83,375.44,375.73,2700.0
2012-10-04 12:55:00,375.76,376.36,375.76,375.97,12100.0,375.76,376.36,375.76,375.97,12100.0
2012-10-04 13:00:00,375.79,376.09,375.79,376.04,7200.0,375.79,376.09,375.79,376.04,7200.0
2012-10-04 13:05:00,376.04,376.04,375.59,375.73,4500.0,376.04,376.04,375.59,375.73,4500.0
2012-10-04 13:10:00,375.78,375.91,375.66,375.73,4200.0,375.78,375.91,375.66,375.73,4200.0
2012-10-04 13:15:00,375.8,376.4,375.76,376.3,8500.0,375.8,376.4,375.76,376.3,8500.0
2012-10-04 13:20:00,376.3,376.74,376.02,376.51,3600.0,376.3,376.74,376.02,376.51,3600.0
2012-10-04 13:25:00,376.5,376.8,376.2,376.2,6900.0,376.5,376.8,376.2,376.2,6900.0
2012-10-04 13:30:00,376.27,376.29,376.12,376.18,2200.0,376.27,376.29,376.12,376.18,2200.0
2012-10-04 13:35:00,376.09,376.3,376.0,376.3,2900.0,376.09,376.3,376.0,376.3,2900.0
2012-10-04 13:40:00,376.11,376.3,376.11,376.15,2100.0,376.11,376.3,376.11,376.15,2100.0
2012-10-04 13:45:00,376.25,376.3,376.0,376.0,5500.0,376.25,376.3,376.0,376.0,5500.0
2012-10-04 13:50:00,375.99,376.3,375.99,376.22,1700.0,375.99,376.3,375.99,376.22,1700.0
2012-10-04 13:55:00,376.23,376.39,376.12,376.35,3800.0,376.23,376.39,376.12,376.35,3800.0
2012-10-04 14:00:00,376.27,376.41,375.84,376.33,5600.0,376.27,376.41,375.84,376.33,5600.0
2012-10-04 14:05:00,376.29,376.59,376.22,376.46,4800.0,376.29,376.59,376.22,376.46,4800.0
2012-10-04 14:10:00,376.37,376.55,376.18,376.36,2500.0,376.37,376.55,376.18,376.36,2500.0
2012-10-04 14:15:00,376.36,376.44,376.16,376.23,3800.0,376.36,376.44,376.16,376.23,3800.0
2012-10-04 14:20:00,376.29,376.47,376.0,376.1,2800.0,376.29,376.47,376.0,376.1,2800.0
2012-10-04 14:25:00,376.12,376.51,376.0,376.37,5300.0,376.12,376.51,376.0,376.37,5300.0
2012-10-04 14:30:00,376.44,376.47,376.0,376.09,8800.0,376.44,376.47,376.0,376.09,8800.0
2012-10-04 14:35:00,376.09,376.31,376.0,376.31,4900.0,376.09,376.31,376.0,376.31,4900.0
2012-10-04 14:40:00,376.41,376.61,376.13,376.32,5100.0,376.41,376.61,376.13,376.32,5100.0
2012-10-04 14:45:00,376.31,376.41,376.18,376.34,2400.0,376.31,376.41,376.18,376.34,2400.0
2012-10-04 14:50:00,376.49,376.52,376.23,376.23,3800.0,376.49,376.52,376.23,376.23,3800.0
2012-10-04 14:55:00,376.45,376.49,376.33,376.46,4600.0,376.45,376.49,376.33,376.46,4600.0
2012-10-04 15:00:00,376.68,376.71,376.4,376.63,26100.0,376.68,376.71,376.4,376.63,26100.0
2012-10-04 15:05:00,376.6,376.71,376.43,376.58,12500.0,376.6,376.71,376.43,376.58,12500.0
2012-10-04 15:10:00,376.76,377.41,376.76,377.26,9400.0,376.76,377.41,376.76,377.26,9400.0
2012-10-04 15:15:00,376.98,377.56,376.91,377.48,11300.0,376.98,377.56,376.91,377.48,11300.0
2012-10-04 15:20:00,377.44,377.62,377.19,377.33,14000.0,377.44,377.62,377.19,377.33,14000.0
2012-10-04 15:25:00,377.22,377.57,377.11,377.57,6700.0,377.22,377.57,377.11,377.57,6700.0
2012-10-04 15:30:00,377.57,377.74,377.15,377.73,12100.0,377.57,377.74,377.15,377.73,12100.0
2012-10-04 15:35:00,377.71,377.89,377.31,377.34,15000.0,377.71,377.89,377.31,377.34,15000.0
2012-10-04 15:40:00,377.23,377.32,376.78,376.95,12000.0,377.23,377.32,376.78,376.95,12000.0
2012-10-04 15:45:00,376.95,376.98,376.58,376.77,14500.0,376.95,376.98,376.58,376.77,14500.0
2012-10-04 15:50:00,376.65,376.8,376.5,376.66,15400.0,376.65,376.8,376.5,376.66,15400.0
2012-10-04 15:55:00,376.66,377.14,376.53,376.81,24000.0,376.66,377.14,376.53,376.81,24000.0
2012-10-05 09:30:00,378.75,378.75,377.16,378.28,6000.0,378.75,378.75,377.16,378.28,6000.0
2012-10-05 09:35:00,378.19,379.25,378.19,378.97,8500.0,378.19,379.25,378.19,378.97,8500.0
2012-10-05 09:40:00,378.56,379.36,378.5,378.86,10100.0,378.56,379.36,378.5,378.86,10100.0
2012-10-05 09:45:00,378.78,379.71,378.24,378.64,17200.0,378.78,379.71,378.24,378.64,17200.0
2012-10-05 09:50:00,378.25,379.26,378.25,379.04,2500.0,378.25,379.26,378.25,379.04,2500.0
2012-10-05 09:55:00,379.26,379.37,378.63,378.63,3200.0,379.26,379.37,378.63,378.63,3200.0
2012-10-05 10:00:00,378.84,379.0,378.33,378.64,10500.0,378.84,379.0,378.33,378.64,10500.0
2012-10-05 10:05:00,378.66,379.54,378.66,379.54,15400.0,378.66,379.54,378.66,379.54,15400.0
2012-10-05 10:10:00,379.29,379.58,379.29,379.33,2100.0,379.29,379.58,379.29,379.33,2100.0
2012-10-05 10:15:00,379.52,380.31,379.52,379.89,7800.0,379.52,380.31,379.52,379.89,7800.0
2012-10-05 10:20:00,379.9,380.28,379.9,380.28,2900.0,379.9,380.28,379.9,380.28,2900.0
2012-10-05 10:25:00,379.9,380.83,379.9,380.6,5900.0,379.9,380.83,379.9,380.6,5900.0
2012-10-05 10:30:00,380.66,380.77,380.56,380.56,1300.0,380.66,380.77,380.56,380.56,1300.0
2012-10-05 10:35:00,380.64,380.67,380.3,380.51,1800.0,380.64,380.67,380.3,380.51,1800.0
2012-10-05 10:40:00,380.55,380.6,380.04,380.08,15400.0,380.55,380.6,380.04,380.08,15400.0
2012-10-05 10:45:00,380.3,380.69,380.26,380.46,14300.0,380.3,380.69,380.26,380.46,14300.0
2012-10-05 10:50:00,380.46,380.73,380.31,380.44,13500.0,380.46,380.73,380.31,380.44,13500.0
2012-10-05 10:55:00,380.44,380.64,380.33,380.6,12100.0,380.44,380.64,380.33,380.6,12100.0
2012-10-05 11:00:00,380.53,380.55,380.26,380.49,5200.0,380.53,380.55,380.26,380.49,5200.0
2012-10-05 11:05:00,380.27,380.57,380.13,380.42,2200.0,380.27,380.57,380.13,380.42,2200.0
2012-10-05 11:10:00,380.54,380.62,380.43,380.62,400.0,380.54,380.62,380.43,380.62,400.0
2012-10-05 11:15:00,380.45,380.71,380.21,380.45,7900.0,380.45,380.71,380.21,380.45,7900.0
2012-10-05 11:20:00,380.25,380.4,380.18,380.18,1900.0,380.25,380.4,380.18,380.18,1900.0
2012-10-05 11:25:00,380.15,380.34,380.1,380.27,1700.0,380.15,380.34,380.1,380.27,1700.0
2012-10-05 11:30:00,380.21,380.3,380.0,380.0,8600.0,380.21,380.3,380.0,380.0,8600.0
2012-10-05 11:35:00,379.94,380.0,379.61,379.81,4900.0,379.94,380.0,379.61,379.81,4900.0
2012-10-05 11:40:00,379.66,379.95,379.39,379.75,4800.0,379.66,379.95,379.39,379.75,4800.0
2012-10-05 11:45:00,379.75,379.95,379.74,379.95,800.0,379.75,379.95,379.74,379.95,800.0
2012-10-05 11:50:00,379.97,380.23,379.68,380.09,4800.0,379.97,380.23,379.68,380.09,4800.0
2012-10-05 11:55:00,380.03,380.03,379.74,379.74,700.0,380.03,380.03,379.74,379.74,700.0
2012-10-05 12:00:00,379.98,380.1,379.74,380.1,1900.0,379.98,380.1,379.74,380.1,1900.0
2012-10-05 12:05:00,379.96,380.08,379.9,379.96,1300.0,379.96,380.08,379.9,379.96,1300.0
2012-10-05 12:10:00,380.04,380.25,379.54,380.1,23500.0,380.04,380.25,379.54,380.1,23500.0
2012-10-05 12:15:00,380.15,380.27,379.84,379.89,17200.0,380.15,380.27,379.84,379.89,17200.0
2012-10-05 12:20:00,379.94,380.28,379.89,379.95,20000.0,379.94,380.28,379.89,379.95,20000.0
2012-10-05 12:25:00,379.94,380.29,379.94,380.29,1000.0,379.94,380.29,379.94,380.29,1000.0
2012-10-05 12:30:00,380.23,380.49,380.23,380.49,1200.0,380.23,380.49,380.23,380.49,1200.0
2012-10-05 12:35:00,380.5,380.6,380.49,380.56,1200.0,380.5,380.6,380.49,380.56,1200.0
2012-10-05 12:40:00,380.59,380.91,380.59,380.86,2800.0,380.59,380.91,380.59,380.86,2800.0
2012-10-05 12:45:00,380.88,380.88,380.4,380.45,1500.0,380.88,380.88,380.4,380.45,1500.0
2012-10-05 12:50:00,380.45,380.45,380.26,380.26,1200.0,380.45,380.45,380.26,380.26,1200.0
2012-10-05 12:55:00,380.4,380.6,380.4,380.58,1400.0,380.4,380.6,380.4,380.58,1400.0
2012-10-05 13:00:00,380.73,380.89,380.26,380.45,6400.0,380.73,380.89,380.26,380.45,6400.0
2012-10-05 13:05:00,380.35,380.99,380.35,380.69,11000.0,380.35,380.99,380.35,380.69,11000.0
2012-10-05 13:10:00,380.65,381.37,380.64,380.73,4400.0,380.65,381.37,380.64,380.73,4400.0
2012-10-05 13:15:00,380.65,381.09,380.64,380.73,4200.0,380.65,381.09,380.64,380.73,4200.0
2012-10-05 13:20:00,380.78,380.78,380.59,380.59,2200.0,380.78,380.78,380.59,380.59,2200.0
2012-10-05 13:25:00,380.5,380.59,380.24,380.33,3400.0,380.5,380.59,380.24,380.33,3400.0
2012-10-05 13:30:00,380.47,380.62,380.25,380.25,2000.0,380.47,380.62,380.25,380.25,2000.0
2012-10-05 13:35:00,380.31,380.61,380.3,380.33,4000.0,380.31,380.61,380.3,380.33,4000.0
2012-10-05 13:40:00,380.36,380.59,380.36,380.36,900.0,380.36,380.59,380.36,380.36,900.0
2012-10-05 13:45:00,380.55,380.55,379.69,379.98,8700.0,380.55,380.55,379.69,379.98,8700.0
2012-10-05 13:50:00,379.99,380.6,379.87,380.6,10700.0,379.99,380.6,379.87,380.6,10700.0
2012-10-05 13:55:00,380.57,380.75,380.35,380.55,5700.0,380.57,380.75,380.35,380.55,5700.0
2012-10-05 14:00:00,380.57,381.0,380.38,380.91,12200.0,380.57,381.0,380.38,380.91,12200.0
2012-10-05 14:05:00,380.91,380.96,380.74,380.85,3700.0,380.91,380.96,380.74,380.85,3700.0
2012-10-05 14:10:00,380.87,381.59,380.87,381.46,15100.0,380.87,381.59,380.87,381.46,15100.0
2012-10-05 14:15:00,381.64,381.72,381.51,381.58,7000.0,381.64,381.72,381.51,381.58,7000.0
2012-10-05 14:20:00,381.63,381.7,381.12,381.12,7800.0,381.63,381.7,381.12,381.12,7800.0
2012-10-05 14:25:00,381.33,381.7,381.33,381.68,2000.0,381.33,381.7,381.33,381.68,2000.0
2012-10-05 14:30:00,381.68,381.68,381.25,381.49,3700.0,381.68,381.68,381.25,381.49,3700.0
2012-10-05 14:35:00,381.49,381.62,381.18,381.21,4500.0,381.49,381.62,381.18,381.21,4500.0
2012-10-05 14:40:00,381.25,381.56,381.25,381.41,13200.0,381.25,381.56,381.25,381.41,13200.0
2012-10-05 14:45:00,381.35,381.68,381.22,381.57,15200.0,381.35,381.68,381.22,381.57,15200.0
2012-10-05 14:50:00,381.71,381.84,381.23,381.23,11600.0,381.71,381.84,381.23,381.23,11600.0
2012-10-05 14:55:00,381.51,382.1,381.27,381.56,23200.0,381.51,382.1,381.27,381.56,23200.0
2012-10-05 15:00:00,381.68,381.98,381.3,381.55,13500.0,381.68,381.98,381.3,381.55,13500.0
2012-10-05 15:05:00,381.55,381.69,381.26,381.32,10700.0,381.55,381.69,381.26,381.32,10700.0
2012-10-05 15:10:00,381.27,381.27,380.27,380.45,11200.0,381.27,381.27,380.27,380.45,11200.0
2012-10-05 15:15:00,380.4,381.12,380.4,380.99,5800.0,380.4,381.12,380.4,380.99,5800.0
2012-10-05 15:20:00,380.99,381.29,380.62,381.29,7300.0,380.99,381.29,380.62,381.29,7300.0
2012-10-05 15:25:00,381.39,381.5,381.13,381.26,6500.0,381.39,381.5,381.13,381.26,6500.0
2012-10-05 15:30:00,381.26,381.34,380.56,380.63,8700.0,381.26,381.34,380.56,380.63,8700.0
2012-10-05 15:35:00,380.37,380.93,380.14,380.84,8400.0,380.37,380.93,380.14,380.84,8400.0
2012-10-05 15:40:00,380.66,380.95,380.38,380.95,11000.0,380.66,380.95,380.38,380.95,11000.0
2012-10-05 15:45:00,380.94,381.2,380.72,381.2,16000.0,380.94,381.2,380.72,381.2,16000.0
2012-10-05 15:50:00,381.17,381.26,380.78,380.96,15900.0,381.17,381.26,380.78,380.96,15900.0
2012-10-05 15:55:00,380.99,381.45,380.91,381.33,15600.0,380.99,381.45,380.91,381.33,15600.0
2012-10-08 09:30:00,380.71,381.14,379.88,380.3,6900.0,380.71,381.14,379.88,380.3,6900.0
2012-10-08 09:35:00,380.08,381.29,380.08,381.29,5600.0,380.08,381.29,380.08,381.29,5600.0
2012-10-08 09:40:00,381.43,382.51,381.43,382.51,300.0,381.43,382.51,381.43,382.51,300.0
2012-10-08 09:45:00,382.12,382.28,381.44,381.95,2300.0,382.12,382.28,381.44,381.95,2300.0
2012-10-08 09:50:00,381.76,381.88,381.32,381.84,1000.0,381.76,381.88,381.32,381.84,1000.0
2012-10-08 09:55:00,381.63,381.88,381.09,381.12,4400.0,381.63,381.88,381.09,381.12,4400.0
2012-10-08 10:00:00,381.48,382.01,381.15,382.0,8800.0,381.48,382.01,381.15,382.0,8800.0
2012-10-08 10:05:00,381.88,381.92,381.69,381.85,1800.0,381.88,381.92,381.69,381.85,1800.0
2012-10-08 10:10:00,381.91,382.0,381.79,381.81,1300.0,381.91,382.0,381.79,381.81,1300.0
2012-10-08 10:15:00,381.67,381.95,381.33,381.95,4100.0,381.67,381.95,381.33,381.95,4100.0
2012-10-08 10:20:00,381.77,381.81,381.61,381.61,500.0,381.77,381.81,381.61,381.61,500.0
2012-10-08 10:25:00,381.35,381.58,381.16,381.58,900.0,381.35,381.58,381.16,381.58,900.0
2012-10-08 10:30:00,381.3,381.57,381.3,381.57,200.0,381.3,381.57,381.3,381.57,200.0
2012-10-08 10:35:00,381.59,381.96,381.59,381.96,700.0,381.59,381.96,381.59,381.96,700.0
2012-10-08 10:40:00,381.96,382.09,381.8,381.8,1500.0,381.96,382.09,381.8,381.8,1500.0
2012-10-08 10:45:00,381.75,381.78,381.57,381.62,1500.0,381.75,381.78,381.57,381.62,1500.0
2012-10-08 10:50:00,381.62,381.95,381.43,381.77,2800.0,381.62,381.95,381.43,381.77,2800.0
2012-10-08 10:55:00,381.92,382.06,381.77,381.96,8700.0,381.92,382.06,381.77,381.96,8700.0
2012-10-08 11:00:00,381.87,382.13,381.58,381.58,4500.0,381.87,382.13,381.58,381.58,4500.0
2012-10-08 11:05:00,381.77,381.85,381.4,381.54,8700.0,381.77,381.85,381.4,381.54,8700.0
2012-10-08 11:10:00,381.68,381.81,380.91,380.91,5800.0,381.68,381.81,380.91,380.91,5800.0
2012-10-08 11:15:00,380.81,381.05,380.5,380.51,9800.0,380.81,381.05,380.5,380.51,9800.0
2012-10-08 11:20:00,380.73,381.0,380.64,380.96,4200.0,380.73,381.0,380.64,380.96,4200.0
2012-10-08 11:25:00,381.06,381.3,381.0,381.28,2300.0,381.06,381.3,381.0,381.28,2300.0
2012-10-08 11:30:00,380.98,380.98,380.65,380.65,800.0,380.98,380.98,380.65,380.65,800.0
2012-10-08 11:35:00,380.94,380.98,380.79,380.86,2400.0,380.94,380.98,380.79,380.86,2400.0
2012-10-08 11:40:00,380.76,380.76,380.57,380.57,1600.0,380.76,380.76,380.57,380.57,1600.0
2012-10-08 11:45:00,380.5,380.73,380.5,380.58,2300.0,380.5,380.73,380.5,380.58,2300.0
2012-10-08 11:50:00,380.61,380.69,380.53,380.69,500.0,380.61,380.69,380.53,380.69,500.0
2012-10-08 11:55:00,380.68,380.83,380.6,380.83,2300.0,380.68,380.83,380.6,380.83,2300.0
2012-10-08 12:00:00,380.64,380.65,380.5,380.5,1100.0,380.64,380.65,380.5,380.5,1100.0
2012-10-08 12:05:00,380.48,380.48,380.28,380.28,300.0,380.48,380.48,380.28,380.28,300.0
2012-10-08 12:10:00,380.23,380.8,380.21,380.63,4400.0,380.23,380.8,380.21,380.63,4400.0
2012-10-08 12:15:00,380.73,380.79,380.3,380.72,7400.0,380.73,380.79,380.3,380.72,7400.0
2012-10-08 12:20:00,380.94,380.94,380.56,380.75,400.0,380.94,380.94,380.56,380.75,400.0
2012-10-08 12:25:00,380.61,380.81,380.43,380.71,3600.0,380.61,380.81,380.43,380.71,3600.0
2012-10-08 12:30:00,380.71,380.95,380.71,380.95,700.0,380.71,380.95,380.71,380.95,700.0
2012-10-08 12:35:00,380.85,381.02,380.56,380.62,1500.0,380.85,381.02,380.56,380.62,1500.0
2012-10-08 12:40:00,380.62,380.92,380.58,380.92,6400.0,380.62,380.92,380.58,380.92,6400.0
2012-10-08 12:45:00,380.9,381.09,380.63,380.96,1600.0,380.9,381.09,380.63,380.96,1600.0
2012-10-08 12:50:00,380.66,381.09,380.66,381.08,1500.0,380.66,381.09,380.66,381.08,1500.0
2012-10-08 12:55:00,381.0,381.15,380.99,381.15,700.0,381.0,381.15,380.99,381.15,700.0
2012-10-08 13:00:00,381.16,381.18,381.03,381.06,1700.0,381.16,381.18,381.03,381.06,1700.0
2012-10-08 13:05:00,381.13,381.19,380.88,381.19,1600.0,381.13,381.19,380.88,381.19,1600.0
2012-10-08 13:10:00,381.21,381.79,381.12,381.48,2900.0,381.21,381.79,381.12,381.48,2900.0
2012-10-08 13:15:00,381.24,381.28,381.14,381.18,2600.0,381.24,381.28,381.14,381.18,2600.0
2012-10-08 13:20:00,381.33,381.41,381.27,381.27,1900.0,381.33,381.41,381.27,381.27,1900.0
2012-10-08 13:25:00,381.27,381.27,380.82,380.82,1300.0,381.27,381.27,380.82,380.82,1300.0
2012-10-08 13:30:00,381.13,381.34,380.93,380.95,2400.0,381.13,381.34,380.93,380.95,2400.0
2012-10-08 13:35:00,381.13,381.28,380.71,381.17,5200.0,381.13,381.28,380.71,381.17,5200.0
2012-10-08 13:40:00,380.96,381.2,380.75,380.95,3500.0,380.96,381.2,380.75,380.95,3500.0
2012-10-08 13:45:00,380.95,380.99,380.9,380.98,2200.0,380.95,380.99,380.9,380.98,2200.0
2012-10-08 13:50:00,380.99,381.0,380.91,380.91,1800.0,380.99,381.0,380.91,380.91,1800.0
2012-10-08 13:55:00,381.2,381.22,381.03,381.12,1400.0,381.2,381.22,381.03,381.12,1400.0
2012-10-08 14:00:00,381.13,381.22,381.03,381.22,1600.0,381.13,381.22,381.03,381.22,1600.0
2012-10-08 14:05:00,381.22,381.22,380.87,380.87,1400.0,381.22,381.22,380.87,380.87,1400.0
2012-10-08 14:10:00,380.87,380.92,380.83,380.91,2800.0,380.87,380.92,380.83,380.91,2800.0
2012-10-08 14:15:00,380.9,381.11,380.85,380.98,2800.0,380.9,381.11,380.85,380.98,2800.0
2012-10-08 14:20:00,381.19,381.22,380.95,381.07,1600.0,381.19,381.22,380.95,381.07,1600.0
2012-10-08 14:25:00,380.95,380.96,380.86,380.89,2800.0,380.95,380.96,380.86,380.89,2800.0
2012-10-08 14:30:00,380.73,380.85,380.68,380.85,300.0,380.73,380.85,380.68,380.85,300.0
2012-10-08 14:35:00,380.8,380.98,380.64,380.97,1900.0,380.8,380.98,380.64,380.97,1900.0
2012-10-08 14:40:00,380.93,380.93,380.8,380.87,900.0,380.93,380.93,380.8,380.87,900.0
2012-10-08 14:45:00,380.67,380.88,380.62,380.88,2900.0,380.67,380.88,380.62,380.88,2900.0
2012-10-08 14:50:00,380.88,380.99,380.76,380.76,2700.0,380.88,380.99,380.76,380.76,2700.0
2012-10-08 14:55:00,380.89,381.05,380.79,380.97,1500.0,380.89,381.05,380.79,380.97,1500.0
2012-10-08 15:00:00,381.01,381.2,381.01,381.19,2600.0,381.01,381.2,381.01,381.19,2600.0
2012-10-08 15:05:00,381.18,381.35,381.18,381.35,1700.0,381.18,381.35,381.18,381.35,1700.0
2012-10-08 15:10:00,381.35,381.35,381.1,381.27,3700.0,381.35,381.35,381.1,381.27,3700.0
2012-10-08 15:15:00,381.22,381.41,381.21,381.24,3600.0,381.22,381.41,381.21,381.24,3600.0
2012-10-08 15:20:00,381.4,381.62,381.31,381.55,4700.0,381.4,381.62,381.31,381.55,4700.0
2012-10-08 15:25:00,381.66,382.11,381.61,381.87,8000.0,381.66,382.11,381.61,381.87,8000.0
2012-10-08 15:30:00,381.84,381.84,381.55,381.61,6200.0,381.84,381.84,381.55,381.61,6200.0
2012-10-08 15:35:00,381.69,381.69,381.36,381.41,4800.0,381.69,381.69,381.36,381.41,4800.0
2012-10-08 15:40:00,381.44,381.69,381.23,381.69,5900.0,381.44,381.69,381.23,381.69,5900.0
2012-10-08 15:45:00,381.6,381.65,381.27,381.64,8300.0,381.6,381.65,381.27,381.64,8300.0
2012-10-08 15:50:00,381.48,381.6,381.3,381.41,3200.0,381.48,381.6,381.3,381.41,3200.0
2012-10-08 15:55:00,381.4,381.5,381.3,381.46,8400.0,381.4,381.5,381.3,381.46,8400.0
2012-10-09 09:30:00,381.17,381.68,380.01,381.68,2800.0,381.17,381.68,380.01,381.68,2800.0
2012-10-09 09:35:00,381.79,381.79,380.6,381.0,1800.0,381.79,381.79,380.6,381.0,1800.0
2012-10-09 09:40:00,381.05,381.5,380.73,380.73,3500.0,381.05,381.5,380.73,380.73,3500.0
2012-10-09 09:45:00,380.83,381.03,379.84,379.84,3600.0,380.83,381.03,379.84,379.84,3600.0
2012-10-09 09:50:00,380.04,380.75,380.04,380.53,2100.0,380.04,380.75,380.04,380.53,2100.0
2012-10-09 09:55:00,380.54,380.78,380.54,380.61,700.0,380.54,380.78,380.54,380.61,700.0
2012-10-09 10:00:00,380.79,381.18,380.62,381.18,5700.0,380.79,381.18,380.62,381.18,5700.0
2012-10-09 10:05:00,380.95,381.16,380.63,381.16,4700.0,380.95,381.16,380.63,381.16,4700.0
2012-10-09 10:10:00,381.16,381.29,381.04,381.22,4500.0,381.16,381.29,381.04,381.22,4500.0
2012-10-09 10:15:00,381.33,381.35,381.0,381.24,1700.0,381.33,381.35,381.0,381.24,1700.0
2012-10-09 10:20:00,381.27,381.27,381.04,381.11,2400.0,381.27,381.27,381.04,381.11,2400.0
2012-10-09 10:25:00,381.25,381.29,380.75,380.97,4800.0,381.25,381.29,380.75,380.97,4800.0
2012-10-09 10:30:00,380.85,381.24,380.85,381.12,4000.0,380.85,381.24,380.85,381.12,4000.0
2012-10-09 10:35:00,381.18,381.25,380.97,380.98,4700.0,381.18,381.25,380.97,380.98,4700.0
2012-10-09 10:40:00,380.98,381.25,380.55,380.86,4600.0,380.98,381.25,380.55,380.86,4600.0
2012-10-09 10:45:00,380.92,381.01,380.51,380.73,8100.0,380.92,381.01,380.51,380.73,8100.0
2012-10-09 10:50:00,380.7,380.92,380.5,380.5,11800.0,380.7,380.92,380.5,380.5,11800.0
2012-10-09 10:55:00,380.51,380.72,380.03,380.23,4400.0,380.51,380.72,380.03,380.23,4400.0
2012-10-09 11:00:00,380.27,380.49,380.15,380.34,5100.0,380.27,380.49,380.15,380.34,5100.0
2012-10-09 11:05:00,380.34,380.86,380.34,380.52,2700.0,380.34,380.86,380.34,380.52,2700.0
2012-10-09 11:10:00,380.57,380.65,380.37,380.37,1900.0,380.57,380.65,380.37,380.37,1900.0
2012-10-09 11:15:00,380.41,380.5,380.23,380.45,3900.0,380.41,380.5,380.23,380.45,3900.0
2012-10-09 11:20:00,380.45,380.82,379.98,380.68,11900.0,380.45,380.82,379.98,380.68,11900.0
2012-10-09 11:25:00,380.45,380.71,380.36,380.44,3900.0,380.45,380.71,380.36,380.44,3900.0
2012-10-09 11:30:00,380.36,380.73,380.3,380.73,1800.0,380.36,380.73,380.3,380.73,1800.0
2012-10-09 11:35:00,380.81,380.98,380.69,380.69,3300.0,380.81,380.98,380.69,380.69,3300.0
2012-10-09 11:40:00,380.78,380.81,380.39,380.69,3300.0,380.78,380.81,380.39,380.69,3300.0
2012-10-09 11:45:00,380.64,380.69,380.38,380.68,3600.0,380.64,380.69,380.38,380.68,3600.0
2012-10-09 11:50:00,380.76,380.92,380.76,380.79,1500.0,380.76,380.92,380.76,380.79,1500.0
2012-10-09 11:55:00,380.81,381.11,380.81,380.99,5200.0,380.81,381.11,380.81,380.99,5200.0
2012-10-09 12:00:00,380.98,381.18,380.91,381.13,2600.0,380.98,381.18,380.91,381.13,2600.0
2012-10-09 12:05:00,380.95,381.03,380.8,380.84,1700.0,380.95,381.03,380.8,380.84,1700.0
2012-10-09 12:10:00,380.9,381.09,380.64,381.09,2700.0,380.9,381.09,380.64,381.09,2700.0
2012-10-09 12:15:00,381.13,381.31,381.04,381.21,4000.0,381.13,381.31,381.04,381.21,4000.0
2012-10-09 12:20:00,381.33,381.35,381.05,381.19,4000.0,381.33,381.35,381.05,381.19,4000.0
2012-10-09 12:25:00,381.26,381.72,381.25,381.54,4600.0,381.26,381.72,381.25,381.54,4600.0
2012-10-09 12:30:00,381.47,381.48,381.04,381.04,3800.0,381.47,381.48,381.04,381.04,3800.0
2012-10-09 12:35:00,381.06,381.14,381.04,381.14,1700.0,381.06,381.14,381.04,381.14,1700.0
2012-10-09 12:40:00,381.15,381.15,380.64,380.64,6500.0,381.15,381.15,380.64,380.64,6500.0
2012-10-09 12:45:00,380.46,380.6,380.24,380.39,2500.0,380.46,380.6,380.24,380.39,2500.0
2012-10-09 12:50:00,380.41,380.46,380.22,380.46,1800.0,380.41,380.46,380.22,380.46,1800.0
2012-10-09 12:55:00,380.38,380.48,380.2,380.27,4200.0,380.38,380.48,380.2,380.27,4200.0
2012-10-09 13:00:00,380.26,380.89,380.26,380.73,7600.0,380.26,380.89,380.26,380.73,7600.0
2012-10-09 13:05:00,380.86,381.45,380.86,381.08,4200.0,380.86,381.45,380.86,381.08,4200.0
2012-10-09 13:10:00,381.18,381.28,380.37,380.59,14400.0,381.18,381.28,380.37,380.59,14400.0
2012-10-09 13:15:00,380.72,381.07,380.29,381.07,3600.0,380.72,381.07,380.29,381.07,3600.0
2012-10-09 13:20:00,381.0,381.04,380.5,380.8,2800.0,381.0,381.04,380.5,380.8,2800.0
2012-10-09 13:25:00,381.1,381.1,380.72,380.77,6600.0,381.1,381.1,380.72,380.77,6600.0
2012-10-09 13:30:00,380.85,381.1,380.74,380.77,3300.0,380.85,381.1,380.74,380.77,3300.0
2012-10-09 13:35:00,380.78,381.06,380.75,381.05,17300.0,380.78,381.06,380.75,381.05,17300.0
2012-10-09 13:40:00,381.04,381.09,380.93,381.01,5100.0,381.04,381.09,380.93,381.01,5100.0
2012-10-09 13:45:00,381.03,381.18,380.75,380.84,6700.0,381.03,381.18,380.75,380.84,6700.0
2012-10-09 13:50:00,380.81,381.0,380.74,380.74,8900.0,380.81,381.0,380.74,380.74,8900.0
2012-10-09 13:55:00,380.64,380.72,380.53,380.62,2600.0,380.64,380.72,380.53,380.62,2600.0
2012-10-09 14:00:00,380.5,380.72,380.46,380.46,2700.0,380.5,380.72,380.46,380.46,2700.0
2012-10-09 14:05:00,380.38,380.76,380.38,380.54,3300.0,380.38,380.76,380.38,380.54,3300.0
2012-10-09 14:10:00,380.5,380.5,380.3,380.3,2500.0,380.5,380.5,380.3,380.3,2500.0
2012-10-09 14:15:00,380.31,380.75,380.31,380.52,3200.0,380.31,380.75,380.31,380.52,3200.0
2012-10-09 14:20:00,380.64,380.77,380.52,380.54,5200.0,380.64,380.77,380.52,380.54,5200.0
2012-10-09 14:25:00,380.51,380.6,380.15,380.25,6500.0,380.51,380.6,380.15,380.25,6500.0
2012-10-09 14:30:00,380.15,380.3,379.9,380.26,17800.0,380.15,380.3,379.9,380.26,17800.0
2012-10-09 14:35:00,380.25,380.48,380.22,380.41,3500.0,380.25,380.48,380.22,380.41,3500.0
2012-10-09 14:40:00,380.35,380.59,380.08,380.44,33300.0,380.35,380.59,380.08,380.44,33300.0
2012-10-09 14:45:00,380.44,380.99,380.44,380.95,2600.0,380.44,380.99,380.44,380.95,2600.0
2012-10-09 14:50:00,380.85,381.33,380.76,380.91,5800.0,380.85,381.33,380.76,380.91,5800.0
2012-10-09 14:55:00,380.91,381.18,380.82,381.11,1900.0,380.91,381.18,380.82,381.11,1900.0
2012-10-09 15:00:00,381.11,381.11,380.5,380.5,4900.0,381.11,381.11,380.5,380.5,4900.0
2012-10-09 15:05:00,380.5,380.6,380.42,380.49,5700.0,380.5,380.6,380.42,380.49,5700.0
2012-10-09 15:10:00,380.5,380.56,380.35,380.35,1800.0,380.5,380.56,380.35,380.35,1800.0
2012-10-09 15:15:00,380.53,380.66,380.19,380.3,6900.0,380.53,380.66,380.19,380.3,6900.0
2012-10-09 15:20:00,380.36,380.45,380.24,380.28,8200.0,380.36,380.45,380.24,380.28,8200.0
2012-10-09 15:25:00,380.28,380.39,380.17,380.36,6000.0,380.28,380.39,380.17,380.36,6000.0
2012-10-09 15:30:00,380.42,380.58,380.0,380.25,12800.0,380.42,380.58,380.0,380.25,12800.0
2012-10-09 15:35:00,380.3,380.49,379.87,379.96,8800.0,380.3,380.49,379.87,379.96,8800.0
2012-10-09 15:40:00,379.95,380.13,379.95,380.0,9800.0,379.95,380.13,379.95,380.0,9800.0
2012-10-09 15:45:00,380.0,380.51,379.87,379.99,8000.0,380.0,380.51,379.87,379.99,8000.0
2012-10-09 15:50:00,380.02,380.09,379.7,379.93,13000.0,380.02,380.09,379.7,379.93,13000.0
2012-10-09 15:55:00,379.83,380.12,379.78,379.9,32000.0,379.83,380.12,379.78,379.9,32000.0
2012-10-10 09:30:00,378.6,380.0,378.16,379.64,4600.0,378.6,380.0,378.16,379.64,4600.0
2012-10-10 09:35:00,379.96,380.0,379.08,379.24,3400.0,379.96,380.0,379.08,379.24,3400.0
2012-10-10 09:40:00,379.38,379.48,379.07,379.07,2000.0,379.38,379.48,379.07,379.07,2000.0
2012-10-10 09:45:00,379.07,379.23,378.75,378.95,7900.0,379.07,379.23,378.75,378.95,7900.0
2012-10-10 09:50:00,379.11,379.33,378.87,379.28,7500.0,379.11,379.33,378.87,379.28,7500.0
2012-10-10 09:55:00,379.16,379.9,379.0,379.5,7300.0,379.16,379.9,379.0,379.5,7300.0
2012-10-10 10:00:00,379.06,379.64,379.01,379.25,42300.0,379.06,379.64,379.01,379.25,42300.0
2012-10-10 10:05:00,379.25,379.25,378.67,378.81,3600.0,379.25,379.25,378.67,378.81,3600.0
2012-10-10 10:10:00,378.61,378.88,377.76,377.85,8100.0,378.61,378.88,377.76,377.85,8100.0
2012-10-10 10:15:00,377.88,378.05,377.14,377.73,9300.0,377.88,378.05,377.14,377.73,9300.0
2012-10-10 10:20:00,377.57,378.42,377.47,378.17,5200.0,377.57,378.42,377.47,378.17,5200.0
2012-10-10 10:25:00,378.19,378.29,377.86,377.86,3400.0,378.19,378.29,377.86,377.86,3400.0
2012-10-10 10:30:00,377.92,378.22,377.92,378.22,5100.0,377.92,378.22,377.92,378.22,5100.0
2012-10-10 10:35:00,377.98,378.15,377.65,378.15,3800.0,377.98,378.15,377.65,378.15,3800.0
2012-10-10 10:40:00,378.19,378.28,377.97,377.99,2100.0,378.19,378.28,377.97,377.99,2100.0
2012-10-10 10:45:00,378.12,378.42,378.09,378.22,10400.0,378.12,378.42,378.09,378.22,10400.0
2012-10-10 10:50:00,378.35,378.37,378.09,378.28,2800.0,378.35,378.37,378.09,378.28,2800.0
2012-10-10 10:55:00,378.42,378.42,378.16,378.26,5300.0,378.42,378.42,378.16,378.26,5300.0
2012-10-10 11:00:00,378.23,378.33,378.08,378.33,5900.0,378.23,378.33,378.08,378.33,5900.0
2012-10-10 11:05:00,378.35,378.39,378.16,378.36,6400.0,378.35,378.39,378.16,378.36,6400.0
2012-10-10 11:10:00,378.08,378.38,378.08,378.23,1700.0,378.08,378.38,378.08,378.23,1700.0
2012-10-10 11:15:00,378.29,378.3,378.06,378.17,2900.0,378.29,378.3,378.06,378.17,2900.0
2012-10-10 11:20:00,378.19,378.43,378.03,378.03,3100.0,378.19,378.43,378.03,378.03,3100.0
2012-10-10 11:25:00,378.0,378.21,377.99,378.17,2500.0,378.0,378.21,377.99,378.17,2500.0
2012-10-10 11:30:00,378.33,378.5,377.91,377.91,8400.0,378.33,378.5,377.91,377.91,8400.0
2012-10-10 11:35:00,377.97,377.99,377.82,377.93,1600.0,377.97,377.99,377.82,377.93,1600.0
2012-10-10 11:40:00,378.04,378.74,378.04,378.74,9900.0,378.04,378.74,378.04,378.74,9900.0
2012-10-10 11:45:00,378.5,378.84,378.15,378.42,14100.0,378.5,378.84,378.15,378.42,14100.0
2012-10-10 11:50:00,378.41,378.41,377.89,378.25,5900.0,378.41,378.41,377.89,378.25,5900.0
2012-10-10 11:55:00,378.24,378.54,378.24,378.52,1600.0,378.24,378.54,378.24,378.52,1600.0
2012-10-10 12:00:00,378.42,378.5,378.27,378.27,1200.0,378.42,378.5,378.27,378.27,1200.0
2012-10-10 12:05:00,378.21,378.31,378.2,378.27,600.0,378.21,378.31,378.2,378.27,600.0
2012-10-10 12:10:00,378.38,378.76,378.34,378.5,4900.0,378.38,378.76,378.34,378.5,4900.0
2012-10-10 12:15:00,378.5,378.5,377.74,378.0,2700.0,378.5,378.5,377.74,378.0,2700.0
2012-10-10 12:20:00,377.71,378.05,377.71,378.05,1700.0,377.71,378.05,377.71,378.05,1700.0
2012-10-10 12:25:00,378.0,378.26,377.86,378.0,8100.0,378.0,378.26,377.86,378.0,8100.0
2012-10-10 12:30:00,377.97,377.97,377.55,377.89,1600.0,377.97,377.97,377.55,377.89,1600.0
2012-10-10 12:35:00,377.78,377.78,377.12,377.51,2800.0,377.78,377.78,377.12,377.51,2800.0
2012-10-10 12:40:00,377.82,377.82,377.52,377.52,2800.0,377.82,377.82,377.52,377.52,2800.0
2012-10-10 12:45:00,377.52,377.52,377.11,377.24,3700.0,377.52,377.52,377.11,377.24,3700.0
2012-10-10 12:50:00,377.24,377.28,376.75,376.98,8000.0,377.24,377.28,376.75,376.98,8000.0
2012-10-10 12:55:00,377.0,377.07,376.78,376.82,4400.0,377.0,377.07,376.78,376.82,4400.0
2012-10-10 13:00:00,376.53,377.11,376.52,377.11,6300.0,376.53,377.11,376.52,377.11,6300.0
2012-10-10 13:05:00,377.11,377.18,376.91,377.01,2300.0,377.11,377.18,376.91,377.01,2300.0
2012-10-10 13:10:00,377.11,377.22,376.89,377.16,3200.0,377.11,377.22,376.89,377.16,3200.0
2012-10-10 13:15:00,377.32,377.62,377.32,377.59,11300.0,377.32,377.62,377.32,377.59,11300.0
2012-10-10 13:20:00,377.6,378.02,377.58,377.91,3300.0,377.6,378.02,377.58,377.91,3300.0
2012-10-10 13:25:00,377.69,377.79,377.43,377.65,3200.0,377.69,377.79,377.43,377.65,3200.0
2012-10-10 13:30:00,377.31,377.71,377.27,377.52,2500.0,377.31,377.71,377.27,377.52,2500.0
2012-10-10 13:35:00,377.71,377.71,376.89,376.89,11800.0,377.71,377.71,376.89,376.89,11800.0
2012-10-10 13:40:00,377.24,377.24,376.91,376.92,900.0,377.24,377.24,376.91,376.92,900.0
2012-10-10 13:45:00,376.83,377.03,376.72,376.97,6200.0,376.83,377.03,376.72,376.97,6200.0
2012-10-10 13:50:00,377.14,377.15,377.0,377.07,1000.0,377.14,377.15,377.0,377.07,1000.0
2012-10-10 13:55:00,377.05,377.19,376.73,376.93,3000.0,377.05,377.19,376.73,376.93,3000.0
2012-10-10 14:00:00,376.94,377.65,376.81,377.49,2900.0,376.94,377.65,376.81,377.49,2900.0
2012-10-10 14:05:00,377.5,377.79,377.47,377.5,5500.0,377.5,377.79,377.47,377.5,5500.0
2012-10-10 14:10:00,377.54,377.75,377.24,377.58,9500.0,377.54,377.75,377.24,377.58,9500.0
2012-10-10 14:15:00,377.36,377.86,377.36,377.86,2600.0,377.36,377.86,377.36,377.86,2600.0
2012-10-10 14:20:00,377.64,377.9,377.49,377.89,2800.0,377.64,377.9,377.49,377.89,2800.0
2012-10-10 14:25:00,377.86,377.86,377.5,377.72,2200.0,377.86,377.86,377.5,377.72,2200.0
2012-10-10 14:30:00,377.73,378.11,377.72,377.94,4400.0,377.73,378.11,377.72,377.94,4400.0
2012-10-10 14:35:00,377.94,377.95,377.4,377.56,2500.0,377.94,377.95,377.4,377.56,2500.0
2012-10-10 14:40:00,377.56,377.74,377.56,377.71,1700.0,377.56,377.74,377.56,377.71,1700.0
2012-10-10 14:45:00,377.71,377.73,377.51,377.51,1600.0,377.71,377.73,377.51,377.51,1600.0
2012-10-10 14:50:00,377.42,377.79,377.42,377.69,3000.0,377.42,377.79,377.42,377.69,3000.0
2012-10-10 14:55:00,377.69,377.88,377.59,377.8,1800.0,377.69,377.88,377.59,377.8,1800.0
2012-10-10 15:00:00,377.77,377.82,377.28,377.28,3800.0,377.77,377.82,377.28,377.28,3800.0
2012-10-10 15:05:00,377.42,377.42,376.84,377.1,4300.0,377.42,377.42,376.84,377.1,4300.0
2012-10-10 15:10:00,377.1,377.35,376.92,377.06,5400.0,377.1,377.35,376.92,377.06,5400.0
2012-10-10 15:15:00,377.06,377.11,376.65,376.84,5400.0,377.06,377.11,376.65,376.84,5400.0
2012-10-10 15:20:00,376.77,376.78,376.25,376.57,4900.0,376.77,376.78,376.25,376.57,4900.0
2012-10-10 15:25:00,376.48,376.96,376.46,376.86,6500.0,376.48,376.96,376.46,376.86,6500.0
2012-10-10 15:30:00,376.71,376.79,376.19,376.57,10300.0,376.71,376.79,376.19,376.57,10300.0
2012-10-10 15:35:00,376.55,376.78,376.51,376.57,5700.0,376.55,376.78,376.51,376.57,5700.0
2012-10-10 15:40:00,376.57,376.83,376.57,376.81,4200.0,376.57,376.83,376.57,376.81,4200.0
2012-10-10 15:45:00,376.75,376.82,376.58,376.69,5800.0,376.75,376.82,376.58,376.69,5800.0
2012-10-10 15:50:00,376.69,377.09,376.54,376.72,11000.0,376.69,377.09,376.54,376.72,11000.0
2012-10-10 15:55:00,376.72,377.4,376.63,377.35,17200.0,376.72,377.4,376.63,377.35,17200.0
2012-10-11 09:30:00,380.46,380.46,377.87,377.87,6700.0,380.46,380.46,377.87,377.87,6700.0
2012-10-11 09:35:00,377.81,378.9,377.73,378.53,2500.0,377.81,378.9,377.73,378.53,2500.0
2012-10-11 09:40:00,378.97,379.56,378.31,378.31,3400.0,378.97,379.56,378.31,378.31,3400.0
2012-10-11 09:45:00,378.86,378.9,378.27,378.27,1400.0,378.86,378.9,378.27,378.27,1400.0
2012-10-11 09:50:00,378.22,378.41,378.12,378.31,2800.0,378.22,378.41,378.12,378.31,2800.0
2012-10-11 09:55:00,378.32,378.5,378.16,378.32,6600.0,378.32,378.5,378.16,378.32,6600.0
2012-10-11 10:00:00,378.21,378.41,378.0,378.31,2300.0,378.21,378.41,378.0,378.31,2300.0
2012-10-11 10:05:00,378.23,378.5,378.02,378.23,4100.0,378.23,378.5,378.02,378.23,4100.0
2012-10-11 10:10:00,378.23,378.28,378.13,378.23,3000.0,378.23,378.28,378.13,378.23,3000.0
2012-10-11 10:15:00,378.33,378.5,378.24,378.49,6100.0,378.33,378.5,378.24,378.49,6100.0
2012-10-11 10:20:00,378.49,378.61,378.31,378.47,5200.0,378.49,378.61,378.31,378.47,5200.0
2012-10-11 10:25:00,378.47,378.5,378.23,378.47,4200.0,378.47,378.5,378.23,378.47,4200.0
2012-10-11 10:30:00,378.37,378.5,378.26,378.48,4900.0,378.37,378.5,378.26,378.48,4900.0
2012-10-11 10:35:00,378.45,378.5,378.21,378.36,10000.0,378.45,378.5,378.21,378.36,10000.0
2012-10-11 10:40:00,378.36,378.5,378.0,378.36,9600.0,378.36,378.5,378.0,378.36,9600.0
2012-10-11 10:45:00,378.36,378.49,378.26,378.28,2000.0,378.36,378.49,378.26,378.28,2000.0
2012-10-11 10:50:00,378.3,378.45,378.17,378.45,1700.0,378.3,378.45,378.17,378.45,1700.0
2012-10-11 10:55:00,378.45,378.6,378.26,378.26,5900.0,378.45,378.6,378.26,378.26,5900.0
2012-10-11 11:00:00,378.48,378.66,378.31,378.5,5300.0,378.48,378.66,378.31,378.5,5300.0
2012-10-11 11:05:00,378.47,378.5,378.31,378.5,4900.0,378.47,378.5,378.31,378.5,4900.0
2012-10-11 11:10:00,378.41,378.6,378.27,378.49,17700.0,378.41,378.6,378.27,378.49,17700.0
2012-10-11 11:15:00,378.48,378.5,377.9,377.95,9000.0,378.48,378.5,377.9,377.95,9000.0
2012-10-11 11:20:00,378.04,378.12,377.63,377.94,5100.0,378.04,378.12,377.63,377.94,5100.0
2012-10-11 11:25:00,377.95,377.95,377.57,377.7,2600.0,377.95,377.95,377.57,377.7,2600.0
2012-10-11 11:30:00,377.71,377.81,377.07,377.33,6100.0,377.71,377.81,377.07,377.33,6100.0
2012-10-11 11:35:00,377.33,377.78,377.24,377.78,2800.0,377.33,377.78,377.24,377.78,2800.0
2012-10-11 11:40:00,377.75,377.84,377.43,377.8,1500.0,377.75,377.84,377.43,377.8,1500.0
2012-10-11 11:45:00,377.85,378.06,377.81,377.9,2600.0,377.85,378.06,377.81,377.9,2600.0
2012-10-11 11:50:00,377.88,377.88,377.15,377.34,5900.0,377.88,377.88,377.15,377.34,5900.0
2012-10-11 11:55:00,377.4,377.41,376.65,376.65,10000.0,377.4,377.41,376.65,376.65,10000.0
2012-10-11 12:00:00,376.65,376.91,376.36,376.44,11400.0,376.65,376.91,376.36,376.44,11400.0
2012-10-11 12:05:00,376.52,376.52,375.58,375.9,10300.0,376.52,376.52,375.58,375.9,10300.0
2012-10-11 12:10:00,375.77,375.8,375.41,375.55,13600.0,375.77,375.8,375.41,375.55,13600.0
2012-10-11 12:15:00,375.4,375.41,375.0,375.01,5200.0,375.4,375.41,375.0,375.01,5200.0
2012-10-11 12:20:00,375.1,375.74,374.99,375.7,13600.0,375.1,375.74,374.99,375.7,13600.0
2012-10-11 12:25:00,375.77,375.77,375.17,375.58,9900.0,375.77,375.77,375.17,375.58,9900.0
2012-10-11 12:30:00,375.38,375.73,375.38,375.6,2600.0,375.38,375.73,375.38,375.6,2600.0
2012-10-11 12:35:00,375.42,375.88,375.25,375.88,4100.0,375.42,375.88,375.25,375.88,4100.0
2012-10-11 12:40:00,375.96,376.05,375.88,376.05,1600.0,375.96,376.05,375.88,376.05,1600.0
2012-10-11 12:45:00,375.98,376.39,375.98,376.29,1400.0,375.98,376.39,375.98,376.29,1400.0
2012-10-11 12:50:00,376.28,376.38,376.28,376.38,1000.0,376.28,376.38,376.28,376.38,1000.0
2012-10-11 12:55:00,376.48,376.48,375.85,375.95,1900.0,376.48,376.48,375.85,375.95,1900.0
2012-10-11 13:00:00,375.92,376.3,375.41,376.16,2500.0,375.92,376.3,375.41,376.16,2500.0
2012-10-11 13:05:00,376.19,376.29,376.05,376.05,1100.0,376.19,376.29,376.05,376.05,1100.0
2012-10-11 13:10:00,376.05,376.05,375.81,375.88,1500.0,376.05,376.05,375.81,375.88,1500.0
2012-10-11 13:15:00,375.88,375.99,375.85,375.91,700.0,375.88,375.99,375.85,375.91,700.0
2012-10-11 13:20:00,375.91,375.91,375.68,375.68,600.0,375.91,375.91,375.68,375.68,600.0
2012-10-11 13:25:00,375.68,376.48,375.68,376.28,8200.0,375.68,376.48,375.68,376.28,8200.0
2012-10-11 13:30:00,376.26,376.26,376.05,376.2,4700.0,376.26,376.26,376.05,376.2,4700.0
2012-10-11 13:35:00,376.11,376.37,376.11,376.2,1800.0,376.11,376.37,376.11,376.2,1800.0
2012-10-11 13:40:00,376.2,376.28,375.72,375.92,3300.0,376.2,376.28,375.72,375.92,3300.0
2012-10-11 13:45:00,375.67,375.8,375.55,375.78,2400.0,375.67,375.8,375.55,375.78,2400.0
2012-10-11 13:50:00,375.6,375.75,375.45,375.66,5400.0,375.6,375.75,375.45,375.66,5400.0
2012-10-11 13:55:00,375.66,376.21,375.66,375.88,2800.0,375.66,376.21,375.66,375.88,2800.0
2012-10-11 14:00:00,375.88,376.14,375.88,375.99,1200.0,375.88,376.14,375.88,375.99,1200.0
2012-10-11 14:05:00,375.94,375.96,375.72,375.96,2300.0,375.94,375.96,375.72,375.96,2300.0
2012-10-11 14:10:00,375.84,376.35,375.84,376.18,3300.0,375.84,376.35,375.84,376.18,3300.0
2012-10-11 14:15:00,375.94,376.2,375.94,376.2,2400.0,375.94,376.2,375.94,376.2,2400.0
2012-10-11 14:20:00,376.2,376.29,376.12,376.26,1700.0,376.2,376.29,376.12,376.26,1700.0
2012-10-11 14:25:00,376.51,376.9,376.51,376.78,3100.0,376.51,376.9,376.51,376.78,3100.0
2012-10-11 14:30:00,376.78,377.02,376.7,377.02,2500.0,376.78,377.02,376.7,377.02,2500.0
2012-10-11 14:35:00,377.15,377.15,376.61,376.82,3600.0,377.15,377.15,376.61,376.82,3600.0
2012-10-11 14:40:00,376.85,377.11,376.71,377.0,5200.0,376.85,377.11,376.71,377.0,5200.0
2012-10-11 14:45:00,377.0,377.04,376.76,376.77,2600.0,377.0,377.04,376.76,376.77,2600.0
2012-10-11 14:50:00,376.86,377.17,376.81,376.87,3400.0,376.86,377.17,376.81,376.87,3400.0
2012-10-11 14:55:00,376.88,377.17,376.59,377.07,6500.0,376.88,377.17,376.59,377.07,6500.0
2012-10-11 15:00:00,376.93,377.24,376.89,377.23,3100.0,376.93,377.24,376.89,377.23,3100.0
2012-10-11 15:05:00,377.16,377.32,376.87,377.04,2000.0,377.16,377.32,376.87,377.04,2000.0
2012-10-11 15:10:00,376.97,377.45,376.94,377.33,3000.0,376.97,377.45,376.94,377.33,3000.0
2012-10-11 15:15:00,377.24,377.6,377.1,377.46,6300.0,377.24,377.6,377.1,377.46,6300.0
2012-10-11 15:20:00,377.35,377.43,377.16,377.36,3300.0,377.35,377.43,377.16,377.36,3300.0
2012-10-11 15:25:00,377.27,377.27,376.89,376.89,5800.0,377.27,377.27,376.89,376.89,5800.0
2012-10-11 15:30:00,376.86,376.86,375.98,376.07,5700.0,376.86,376.86,375.98,376.07,5700.0
2012-10-11 15:35:00,376.05,376.11,375.47,375.58,14100.0,376.05,376.11,375.47,375.58,14100.0
2012-10-11 15:40:00,375.4,375.94,375.4,375.79,7300.0,375.4,375.94,375.4,375.79,7300.0
2012-10-11 15:45:00,375.86,375.89,375.55,375.74,5900.0,375.86,375.89,375.55,375.74,5900.0
2012-10-11 15:50:00,375.78,376.07,375.43,375.5,4600.0,375.78,376.07,375.43,375.5,4600.0
2012-10-11 15:55:00,375.6,375.61,374.62,374.68,23400.0,375.6,375.61,374.62,374.68,23400.0
2012-10-12 09:30:00,376.02,378.34,374.36,378.02,6400.0,376.02,378.34,374.36,378.02,6400.0
2012-10-12 09:35:00,377.95,377.95,375.18,375.18,11400.0,377.95,377.95,375.18,375.18,11400.0
2012-10-12 09:40:00,375.14,375.79,374.99,375.22,5300.0,375.14,375.79,374.99,375.22,5300.0
2012-10-12 09:45:00,375.82,376.15,375.35,376.15,2500.0,375.82,376.15,375.35,376.15,2500.0
2012-10-12 09:50:00,376.12,376.16,375.32,375.33,3200.0,376.12,376.16,375.32,375.33,3200.0
2012-10-12 09:55:00,375.99,376.01,375.45,375.55,1700.0,375.99,376.01,375.45,375.55,1700.0
2012-10-12 10:00:00,376.03,376.11,375.62,375.63,3500.0,376.03,376.11,375.62,375.63,3500.0
2012-10-12 10:05:00,375.89,376.58,375.71,376.17,2800.0,375.89,376.58,375.71,376.17,2800.0
2012-10-12 10:10:00,376.53,376.62,376.0,376.0,3000.0,376.53,376.62,376.0,376.0,3000.0
2012-10-12 10:15:00,376.14,376.4,376.06,376.38,1600.0,376.14,376.4,376.06,376.38,1600.0
2012-10-12 10:20:00,376.36,376.73,375.67,376.28,15900.0,376.36,376.73,375.67,376.28,15900.0
2012-10-12 10:25:00,376.27,376.36,376.05,376.05,2300.0,376.27,376.36,376.05,376.05,2300.0
2012-10-12 10:30:00,376.01,376.01,375.66,375.66,1400.0,376.01,376.01,375.66,375.66,1400.0
2012-10-12 10:35:00,375.27,375.86,375.02,375.02,6300.0,375.27,375.86,375.02,375.02,6300.0
2012-10-12 10:40:00,375.26,375.7,375.22,375.58,2400.0,375.26,375.7,375.22,375.58,2400.0
2012-10-12 10:45:00,375.58,375.58,375.09,375.17,1600.0,375.58,375.58,375.09,375.17,1600.0
2012-10-12 10:50:00,375.17,375.17,374.62,375.03,1900.0,375.17,375.17,374.62,375.03,1900.0
2012-10-12 10:55:00,375.01,375.33,374.68,374.68,1500.0,375.01,375.33,374.68,374.68,1500.0
2012-10-12 11:00:00,375.0,375.07,374.69,374.69,1100.0,375.0,375.07,374.69,374.69,1100.0
2012-10-12 11:05:00,374.67,375.41,374.66,375.33,3400.0,374.67,375.41,374.66,375.33,3400.0
2012-10-12 11:10:00,375.2,375.27,374.25,374.25,4700.0,375.2,375.27,374.25,374.25,4700.0
2012-10-12 11:15:00,374.4,374.45,373.79,374.41,5300.0,374.4,374.45,373.79,374.41,5300.0
2012-10-12 11:20:00,374.7,374.91,373.99,374.25,19300.0,374.7,374.91,373.99,374.25,19300.0
2012-10-12 11:25:00,374.24,374.84,373.83,374.84,7300.0,374.24,374.84,373.83,374.84,7300.0
2012-10-12 11:30:00,374.68,374.68,373.79,374.37,9800.0,374.68,374.68,373.79,374.37,9800.0
2012-10-12 11:35:00,374.38,374.66,374.38,374.44,1300.0,374.38,374.66,374.38,374.44,1300.0
2012-10-12 11:40:00,374.44,374.48,373.54,373.57,5800.0,374.44,374.48,373.54,373.57,5800.0
2012-10-12 11:45:00,373.57,374.38,373.57,374.21,7700.0,373.57,374.38,373.57,374.21,7700.0
2012-10-12 11:50:00,374.13,374.59,374.13,374.59,1200.0,374.13,374.59,374.13,374.59,1200.0
2012-10-12 11:55:00,374.68,374.79,374.45,374.55,2400.0,374.68,374.79,374.45,374.55,2400.0
2012-10-12 12:00:00,374.52,374.61,374.4,374.56,1800.0,374.52,374.61,374.4,374.56,1800.0
2012-10-12 12:05:00,374.55,374.96,374.49,374.96,1400.0,374.55,374.96,374.49,374.96,1400.0
2012-10-12 12:10:00,375.0,375.17,374.93,375.17,3100.0,375.0,375.17,374.93,375.17,3100.0
2012-10-12 12:15:00,375.26,375.29,374.93,375.29,1800.0,375.26,375.29,374.93,375.29,1800.0
2012-10-12 12:20:00,375.29,375.29,374.87,375.06,2800.0,375.29,375.29,374.87,375.06,2800.0
2012-10-12 12:25:00,375.03,375.12,374.69,374.95,2000.0,375.03,375.12,374.69,374.95,2000.0
2012-10-12 12:30:00,374.91,374.95,374.78,374.78,700.0,374.91,374.95,374.78,374.78,700.0
2012-10-12 12:35:00,375.02,375.32,375.02,375.16,2600.0,375.02,375.32,375.02,375.16,2600.0
2012-10-12 12:40:00,375.13,375.27,374.85,375.27,5200.0,375.13,375.27,374.85,375.27,5200.0
2012-10-12 12:45:00,375.29,375.35,374.75,375.0,11100.0,375.29,375.35,374.75,375.0,11100.0
2012-10-12 12:50:00,374.9,375.11,374.44,375.11,7500.0,374.9,375.11,374.44,375.11,7500.0
2012-10-12 12:55:00,375.05,375.35,374.86,375.0,8900.0,375.05,375.35,374.86,375.0,8900.0
2012-10-12 13:00:00,375.12,375.77,375.0,375.77,4400.0,375.12,375.77,375.0,375.77,4400.0
2012-10-12 13:05:00,375.77,375.8,374.83,375.05,9100.0,375.77,375.8,374.83,375.05,9100.0
2012-10-12 13:10:00,375.03,375.2,374.84,374.84,4000.0,375.03,375.2,374.84,374.84,4000.0
2012-10-12 13:15:00,374.9,374.93,374.66,374.66,1000.0,374.9,374.93,374.66,374.66,1000.0
2012-10-12 13:20:00,374.66,374.66,374.66,374.66,0.0,374.66,374.66,374.66,374.66,0.0
2012-10-12 13:25:00,374.74,375.03,374.74,375.03,800.0,374.74,375.03,374.74,375.03,800.0
2012-10-12 13:30:00,375.01,375.23,374.9,375.23,2800.0,375.01,375.23,374.9,375.23,2800.0
2012-10-12 13:35:00,375.23,375.32,375.11,375.32,1000.0,375.23,375.32,375.11,375.32,1000.0
2012-10-12 13:40:00,375.37,375.54,375.34,375.34,1200.0,375.37,375.54,375.34,375.34,1200.0
2012-10-12 13:45:00,375.03,375.03,374.84,374.84,500.0,375.03,375.03,374.84,374.84,500.0
2012-10-12 13:50:00,375.15,375.15,375.08,375.1,700.0,375.15,375.15,375.08,375.1,700.0
2012-10-12 13:55:00,375.56,375.82,375.13,375.42,800.0,375.56,375.82,375.13,375.42,800.0
2012-10-12 14:00:00,375.83,375.83,375.16,375.16,2000.0,375.83,375.83,375.16,375.16,2000.0
2012-10-12 14:05:00,375.35,375.35,374.62,374.62,1400.0,375.35,375.35,374.62,374.62,1400.0
2012-10-12 14:10:00,374.82,375.25,374.62,375.25,2100.0,374.82,375.25,374.62,375.25,2100.0
2012-10-12 14:15:00,375.17,375.25,374.92,375.12,1100.0,375.17,375.25,374.92,375.12,1100.0
2012-10-12 14:20:00,374.87,374.99,374.53,374.53,1800.0,374.87,374.99,374.53,374.53,1800.0
2012-10-12 14:25:00,374.53,374.59,374.45,374.59,1700.0,374.53,374.59,374.45,374.59,1700.0
2012-10-12 14:30:00,374.61,374.7,374.38,374.38,1100.0,374.61,374.7,374.38,374.38,1100.0
2012-10-12 14:35:00,374.34,374.35,374.25,374.25,900.0,374.34,374.35,374.25,374.25,900.0
2012-10-12 14:40:00,374.25,374.25,373.84,373.94,1800.0,374.25,374.25,373.84,373.94,1800.0
2012-10-12 14:45:00,374.08,374.08,373.86,374.0,1400.0,374.08,374.08,373.86,374.0,1400.0
2012-10-12 14:50:00,374.0,374.5,373.9,374.3,2900.0,374.0,374.5,373.9,374.3,2900.0
2012-10-12 14:55:00,374.33,374.35,374.08,374.35,1500.0,374.33,374.35,374.08,374.35,1500.0
2012-10-12 15:00:00,374.46,374.46,373.95,374.28,1900.0,374.46,374.46,373.95,374.28,1900.0
2012-10-12 15:05:00,373.82,374.09,373.76,374.05,1200.0,373.82,374.09,373.76,374.05,1200.0
2012-10-12 15:10:00,374.05,374.11,373.93,374.09,1300.0,374.05,374.11,373.93,374.09,1300.0
2012-10-12 15:15:00,374.09,374.29,374.09,374.09,1100.0,374.09,374.29,374.09,374.09,1100.0
2012-10-12 15:20:00,374.03,374.12,373.94,373.94,900.0,374.03,374.12,373.94,373.94,900.0
2012-10-12 15:25:00,374.05,374.25,373.98,374.06,2600.0,374.05,374.25,373.98,374.06,2600.0
2012-10-12 15:30:00,373.98,374.07,372.97,372.97,12600.0,373.98,374.07,372.97,372.97,12600.0
2012-10-12 15:35:00,373.23,373.29,372.61,372.91,14200.0,373.23,373.29,372.61,372.91,14200.0
2012-10-12 15:40:00,372.92,372.99,372.36,372.53,12800.0,372.92,372.99,372.36,372.53,12800.0
2012-10-12 15:45:00,372.42,372.56,371.55,371.98,16300.0,372.42,372.56,371.55,371.98,16300.0
2012-10-12 15:50:00,371.99,373.47,371.92,373.27,23400.0,371.99,373.47,371.92,373.27,23400.0
2012-10-12 15:55:00,373.29,373.58,373.0,373.21,28500.0,373.29,373.58,373.0,373.21,28500.0
2012-10-15 09:30:00,375.02,375.47,372.74,374.9,4100.0,375.02,375.47,372.74,374.9,4100.0
2012-10-15 09:35:00,374.37,374.47,374.07,374.1,2500.0,374.37,374.47,374.07,374.1,2500.0
2012-10-15 09:40:00,374.08,374.08,372.25,372.32,4000.0,374.08,374.08,372.25,372.32,4000.0
2012-10-15 09:45:00,372.45,372.46,371.69,372.09,8400.0,372.45,372.46,371.69,372.09,8400.0
2012-10-15 09:50:00,372.4,373.28,372.25,372.89,6000.0,372.4,373.28,372.25,372.89,6000.0
2012-10-15 09:55:00,372.84,372.84,372.0,372.21,1000.0,372.84,372.84,372.0,372.21,1000.0
2012-10-15 10:00:00,372.3,372.59,371.93,372.19,6700.0,372.3,372.59,371.93,372.19,6700.0
2012-10-15 10:05:00,372.73,372.73,372.19,372.29,3200.0,372.73,372.73,372.19,372.29,3200.0
2012-10-15 10:10:00,372.62,372.62,372.26,372.41,2200.0,372.62,372.62,372.26,372.41,2200.0
2012-10-15 10:15:00,372.54,372.71,372.28,372.71,2000.0,372.54,372.71,372.28,372.71,2000.0
2012-10-15 10:20:00,372.71,372.86,372.47,372.86,2900.0,372.71,372.86,372.47,372.86,2900.0
2012-10-15 10:25:00,372.85,372.98,372.54,372.54,2000.0,372.85,372.98,372.54,372.54,2000.0
2012-10-15 10:30:00,372.24,372.65,372.13,372.56,3200.0,372.24,372.65,372.13,372.56,3200.0
2012-10-15 10:35:00,372.56,372.65,372.15,372.59,4300.0,372.56,372.65,372.15,372.59,4300.0
2012-10-15 10:40:00,372.58,372.61,372.45,372.61,900.0,372.58,372.61,372.45,372.61,900.0
2012-10-15 10:45:00,372.59,372.66,372.23,372.23,4400.0,372.59,372.66,372.23,372.23,4400.0
2012-10-15 10:50:00,372.23,372.46,371.74,371.87,1600.0,372.23,372.46,371.74,371.87,1600.0
2012-10-15 10:55:00,371.82,372.38,371.77,372.06,5600.0,371.82,372.38,371.77,372.06,5600.0
2012-10-15 11:00:00,372.09,372.19,371.93,371.95,2700.0,372.09,372.19,371.93,371.95,2700.0
2012-10-15 11:05:00,371.95,372.18,371.95,371.98,2600.0,371.95,372.18,371.95,371.98,2600.0
2012-10-15 11:10:00,372.09,372.36,371.98,372.23,2600.0,372.09,372.36,371.98,372.23,2600.0
2012-10-15 11:15:00,372.23,372.25,371.81,372.25,7600.0,372.23,372.25,371.81,372.25,7600.0
2012-10-15 11:20:00,372.17,372.48,372.16,372.44,3200.0,372.17,372.48,372.16,372.44,3200.0
2012-10-15 11:25:00,372.44,372.64,372.19,372.39,11900.0,372.44,372.64,372.19,372.39,11900.0
2012-10-15 11:30:00,372.5,372.89,372.36,372.7,11200.0,372.5,372.89,372.36,372.7,11200.0
2012-10-15 11:35:00,372.67,373.33,372.53,373.09,12600.0,372.67,373.33,372.53,373.09,12600.0
2012-10-15 11:40:00,373.1,373.16,372.77,372.98,25900.0,373.1,373.16,372.77,372.98,25900.0
2012-10-15 11:45:00,372.92,373.47,372.92,373.43,16600.0,372.92,373.47,372.92,373.43,16600.0
2012-10-15 11:50:00,373.74,374.03,373.48,373.5,7900.0,373.74,374.03,373.48,373.5,7900.0
2012-10-15 11:55:00,373.5,373.87,373.38,373.77,11400.0,373.5,373.87,373.38,373.77,11400.0
2012-10-15 12:00:00,373.77,373.79,373.27,373.27,2300.0,373.77,373.79,373.27,373.27,2300.0
2012-10-15 12:05:00,373.01,373.41,372.75,373.25,4900.0,373.01,373.41,372.75,373.25,4900.0
2012-10-15 12:10:00,373.19,373.19,372.88,372.97,2600.0,373.19,373.19,372.88,372.97,2600.0
2012-10-15 12:15:00,373.0,373.55,372.96,373.21,5600.0,373.0,373.55,372.96,373.21,5600.0
2012-10-15 12:20:00,373.39,373.55,373.35,373.42,2400.0,373.39,373.55,373.35,373.42,2400.0
2012-10-15 12:25:00,373.43,373.69,373.39,373.69,2300.0,373.43,373.69,373.39,373.69,2300.0
2012-10-15 12:30:00,373.7,373.84,373.7,373.75,1600.0,373.7,373.84,373.7,373.75,1600.0
2012-10-15 12:35:00,373.83,374.06,373.82,374.06,2500.0,373.83,374.06,373.82,374.06,2500.0
2012-10-15 12:40:00,373.99,374.36,373.99,374.32,3400.0,373.99,374.36,373.99,374.32,3400.0
2012-10-15 12:45:00,374.33,374.7,374.31,374.31,5400.0,374.33,374.7,374.31,374.31,5400.0
2012-10-15 12:50:00,374.24,374.26,373.96,374.11,3600.0,374.24,374.26,373.96,374.11,3600.0
2012-10-15 12:55:00,374.12,374.23,374.0,374.0,2900.0,374.12,374.23,374.0,374.0,2900.0
2012-10-15 13:00:00,373.96,374.13,373.87,374.13,2700.0,373.96,374.13,373.87,374.13,2700.0
2012-10-15 13:05:00,374.07,374.14,374.0,374.1,1900.0,374.07,374.14,374.0,374.1,1900.0
2012-10-15 13:10:00,374.18,374.58,374.18,374.3,3700.0,374.18,374.58,374.18,374.3,3700.0
2012-10-15 13:15:00,374.32,374.32,373.71,373.77,2500.0,374.32,374.32,373.71,373.77,2500.0
2012-10-15 13:20:00,373.92,373.96,373.7,373.7,2000.0,373.92,373.96,373.7,373.7,2000.0
2012-10-15 13:25:00,373.45,373.71,373.45,373.7,2500.0,373.45,373.71,373.45,373.7,2500.0
2012-10-15 13:30:00,373.72,373.79,373.41,373.41,2000.0,373.72,373.79,373.41,373.41,2000.0
2012-10-15 13:35:00,373.56,373.65,373.5,373.5,3800.0,373.56,373.65,373.5,373.5,3800.0
2012-10-15 13:40:00,373.45,373.81,373.35,373.81,1500.0,373.45,373.81,373.35,373.81,1500.0
2012-10-15 13:45:00,373.92,374.42,373.92,374.17,6100.0,373.92,374.42,373.92,374.17,6100.0
2012-10-15 13:50:00,374.21,374.22,374.04,374.17,900.0,374.21,374.22,374.04,374.17,900.0
2012-10-15 13:55:00,374.1,374.15,373.81,373.81,4400.0,374.1,374.15,373.81,373.81,4400.0
2012-10-15 14:00:00,373.81,373.82,373.54,373.56,4400.0,373.81,373.82,373.54,373.56,4400.0
2012-10-15 14:05:00,373.63,373.63,373.1,373.26,1800.0,373.63,373.63,373.1,373.26,1800.0
2012-10-15 14:10:00,373.14,373.45,372.96,373.45,8000.0,373.14,373.45,372.96,373.45,8000.0
2012-10-15 14:15:00,373.65,373.65,373.38,373.57,5000.0,373.65,373.65,373.38,373.57,5000.0
2012-10-15 14:20:00,373.47,373.81,373.15,373.66,6700.0,373.47,373.81,373.15,373.66,6700.0
2012-10-15 14:25:00,373.92,373.92,373.65,373.65,4800.0,373.92,373.92,373.65,373.65,4800.0
2012-10-15 14:30:00,373.68,373.68,373.3,373.46,5700.0,373.68,373.68,373.3,373.46,5700.0
2012-10-15 14:35:00,373.47,373.53,373.2,373.33,4300.0,373.47,373.53,373.2,373.33,4300.0
2012-10-15 14:40:00,373.5,373.79,373.2,373.32,8300.0,373.5,373.79,373.2,373.32,8300.0
2012-10-15 14:45:00,373.32,373.65,373.26,373.45,11500.0,373.32,373.65,373.26,373.45,11500.0
2012-10-15 14:50:00,373.51,373.52,373.26,373.39,7000.0,373.51,373.52,373.26,373.39,7000.0
2012-10-15 14:55:00,373.35,373.58,373.28,373.44,8400.0,373.35,373.58,373.28,373.44,8400.0
2012-10-15 15:00:00,373.43,373.77,373.35,373.35,4500.0,373.43,373.77,373.35,373.35,4500.0
2012-10-15 15:05:00,373.42,373.61,373.31,373.56,5900.0,373.42,373.61,373.31,373.56,5900.0
2012-10-15 15:10:00,373.6,373.79,373.42,373.42,6100.0,373.6,373.79,373.42,373.42,6100.0
2012-10-15 15:15:00,373.63,373.67,373.39,373.67,5300.0,373.63,373.67,373.39,373.67,5300.0
2012-10-15 15:20:00,373.67,373.95,373.62,373.77,7600.0,373.67,373.95,373.62,373.77,7600.0
2012-10-15 15:25:00,373.86,374.05,373.68,373.88,7800.0,373.86,374.05,373.68,373.88,7800.0
2012-10-15 15:30:00,373.93,373.98,373.5,373.62,8400.0,373.93,373.98,373.5,373.62,8400.0
2012-10-15 15:35:00,373.65,374.34,373.65,373.88,10700.0,373.65,374.34,373.65,373.88,10700.0
2012-10-15 15:40:00,373.89,373.91,373.6,373.79,8800.0,373.89,373.91,373.6,373.79,8800.0
2012-10-15 15:45:00,373.81,374.48,373.81,374.42,10600.0,373.81,374.48,373.81,374.42,10600.0
2012-10-15 15:50:00,374.43,375.0,374.43,374.79,15600.0,374.43,375.0,374.43,374.79,15600.0
2012-10-15 15:55:00,374.79,375.0,374.66,374.78,23900.0,374.79,375.0,374.66,374.78,23900.0
2012-10-16 09:30:00,369.04,371.12,368.13,370.21,34900.0,369.04,371.12,368.13,370.21,34900.0
2012-10-16 09:35:00,370.86,372.75,370.22,372.44,8100.0,370.86,372.75,370.22,372.44,8100.0
2012-10-16 09:40:00,372.49,373.98,372.46,373.65,12300.0,372.49,373.98,372.46,373.65,12300.0
2012-10-16 09:45:00,373.65,373.91,372.25,372.25,7200.0,373.65,373.91,372.25,372.25,7200.0
2012-10-16 09:50:00,372.39,373.11,371.76,371.91,10300.0,372.39,373.11,371.76,371.91,10300.0
2012-10-16 09:55:00,372.25,372.36,371.39,372.13,4700.0,372.25,372.36,371.39,372.13,4700.0
2012-10-16 10:00:00,371.92,372.77,371.92,372.04,3100.0,371.92,372.77,371.92,372.04,3100.0
2012-10-16 10:05:00,372.31,372.91,372.05,372.56,6100.0,372.31,372.91,372.05,372.56,6100.0
2012-10-16 10:10:00,372.63,372.91,372.1,372.69,6200.0,372.63,372.91,372.1,372.69,6200.0
2012-10-16 10:15:00,372.72,373.03,372.58,372.78,3800.0,372.72,373.03,372.58,372.78,3800.0
2012-10-16 10:20:00,372.77,373.13,372.21,372.86,7400.0,372.77,373.13,372.21,372.86,7400.0
2012-10-16 10:25:00,373.15,373.59,372.87,373.26,5500.0,373.15,373.59,372.87,373.26,5500.0
2012-10-16 10:30:00,373.43,373.58,373.0,373.5,4200.0,373.43,373.58,373.0,373.5,4200.0
2012-10-16 10:35:00,373.49,373.64,373.05,373.24,5900.0,373.49,373.64,373.05,373.24,5900.0
2012-10-16 10:40:00,373.27,373.92,373.05,373.89,3500.0,373.27,373.92,373.05,373.89,3500.0
2012-10-16 10:45:00,373.67,373.96,373.45,373.45,3500.0,373.67,373.96,373.45,373.45,3500.0
2012-10-16 10:50:00,373.42,373.55,373.02,373.41,3800.0,373.42,373.55,373.02,373.41,3800.0
2012-10-16 10:55:00,373.53,373.94,373.22,373.5,5800.0,373.53,373.94,373.22,373.5,5800.0
2012-10-16 11:00:00,373.5,373.7,373.35,373.5,4800.0,373.5,373.7,373.35,373.5,4800.0
2012-10-16 11:05:00,373.83,373.83,373.23,373.46,8100.0,373.83,373.83,373.23,373.46,8100.0
2012-10-16 11:10:00,373.49,373.76,373.3,373.76,7800.0,373.49,373.76,373.3,373.76,7800.0
2012-10-16 11:15:00,373.59,373.78,373.4,373.47,3600.0,373.59,373.78,373.4,373.47,3600.0
2012-10-16 11:20:00,373.64,373.66,373.45,373.51,2800.0,373.64,373.66,373.45,373.51,2800.0
2012-10-16 11:25:00,373.51,373.85,373.42,373.57,2400.0,373.51,373.85,373.42,373.57,2400.0
2012-10-16 11:30:00,373.57,373.8,373.55,373.55,3400.0,373.57,373.8,373.55,373.55,3400.0
2012-10-16 11:35:00,373.54,373.78,373.27,373.61,8500.0,373.54,373.78,373.27,373.61,8500.0
2012-10-16 11:40:00,373.42,373.74,373.25,373.71,5500.0,373.42,373.74,373.25,373.71,5500.0
2012-10-16 11:45:00,373.94,373.96,373.54,373.54,3300.0,373.94,373.96,373.54,373.54,3300.0
2012-10-16 11:50:00,373.61,373.96,373.5,373.85,12100.0,373.61,373.96,373.5,373.85,12100.0
2012-10-16 11:55:00,373.85,373.88,373.56,373.56,2100.0,373.85,373.88,373.56,373.56,2100.0
2012-10-16 12:00:00,373.5,373.73,373.5,373.61,2000.0,373.5,373.73,373.5,373.61,2000.0
2012-10-16 12:05:00,373.68,373.76,373.57,373.6,11700.0,373.68,373.76,373.57,373.6,11700.0
2012-10-16 12:10:00,373.73,373.82,373.57,373.82,1100.0,373.73,373.82,373.57,373.82,1100.0
2012-10-16 12:15:00,373.92,373.92,373.65,373.65,4300.0,373.92,373.92,373.65,373.65,4300.0
2012-10-16 12:20:00,373.86,373.86,373.68,373.74,1500.0,373.86,373.86,373.68,373.74,1500.0
2012-10-16 12:25:00,373.81,373.94,373.75,373.75,2000.0,373.81,373.94,373.75,373.75,2000.0
2012-10-16 12:30:00,373.74,373.9,373.73,373.88,2900.0,373.74,373.9,373.73,373.88,2900.0
2012-10-16 12:35:00,373.75,373.91,373.6,373.6,1700.0,373.75,373.91,373.6,373.6,1700.0
2012-10-16 12:40:00,373.85,373.89,373.7,373.73,1200.0,373.85,373.89,373.7,373.73,1200.0
2012-10-16 12:45:00,373.87,373.87,373.53,373.73,2000.0,373.87,373.87,373.53,373.73,2000.0
2012-10-16 12:50:00,373.6,373.68,373.6,373.63,1800.0,373.6,373.68,373.6,373.63,1800.0
2012-10-16 12:55:00,373.65,373.72,373.53,373.53,1100.0,373.65,373.72,373.53,373.53,1100.0
2012-10-16 13:00:00,373.55,373.59,373.49,373.49,1600.0,373.55,373.59,373.49,373.49,1600.0
2012-10-16 13:05:00,373.55,373.68,373.23,373.23,2100.0,373.55,373.68,373.23,373.23,2100.0
2012-10-16 13:10:00,373.23,373.39,373.13,373.13,1200.0,373.23,373.39,373.13,373.13,1200.0
2012-10-16 13:15:00,373.26,373.34,373.13,373.33,3900.0,373.26,373.34,373.13,373.33,3900.0
2012-10-16 13:20:00,373.25,373.35,373.18,373.35,2300.0,373.25,373.35,373.18,373.35,2300.0
2012-10-16 13:25:00,373.33,373.33,373.21,373.21,600.0,373.33,373.33,373.21,373.21,600.0
2012-10-16 13:30:00,373.24,373.24,373.13,373.23,1600.0,373.24,373.24,373.13,373.23,1600.0
2012-10-16 13:35:00,373.17,373.26,372.95,372.95,3600.0,373.17,373.26,372.95,372.95,3600.0
2012-10-16 13:40:00,372.92,372.92,372.5,372.5,1400.0,372.92,372.92,372.5,372.5,1400.0
2012-10-16 13:45:00,372.5,372.5,372.0,372.13,2900.0,372.5,372.5,372.0,372.13,2900.0
2012-10-16 13:50:00,372.01,372.13,371.93,372.13,6400.0,372.01,372.13,371.93,372.13,6400.0
2012-10-16 13:55:00,372.01,372.1,371.84,371.84,2700.0,372.01,372.1,371.84,371.84,2700.0
2012-10-16 14:00:00,371.93,372.37,371.93,372.0,4800.0,371.93,372.37,371.93,372.0,4800.0
2012-10-16 14:05:00,371.98,372.09,371.68,371.69,1800.0,371.98,372.09,371.68,371.69,1800.0
2012-10-16 14:10:00,371.71,371.9,371.47,371.5,4300.0,371.71,371.9,371.47,371.5,4300.0
2012-10-16 14:15:00,371.5,371.59,371.21,371.21,5300.0,371.5,371.59,371.21,371.21,5300.0
2012-10-16 14:20:00,371.25,371.4,371.01,371.08,3600.0,371.25,371.4,371.01,371.08,3600.0
2012-10-16 14:25:00,371.08,371.17,371.03,371.17,3600.0,371.08,371.17,371.03,371.17,3600.0
2012-10-16 14:30:00,371.05,371.08,370.99,370.99,1700.0,371.05,371.08,370.99,370.99,1700.0
2012-10-16 14:35:00,371.07,371.15,370.75,370.75,5300.0,371.07,371.15,370.75,370.75,5300.0
2012-10-16 14:40:00,370.7,370.8,370.45,370.45,4800.0,370.7,370.8,370.45,370.45,4800.0
2012-10-16 14:45:00,370.53,370.66,370.43,370.46,2700.0,370.53,370.66,370.43,370.46,2700.0
2012-10-16 14:50:00,370.45,370.45,370.18,370.18,4500.0,370.45,370.45,370.18,370.18,4500.0
2012-10-16 14:55:00,370.25,370.36,370.0,370.09,12900.0,370.25,370.36,370.0,370.09,12900.0
2012-10-16 15:00:00,370.18,370.22,370.06,370.06,7100.0,370.18,370.22,370.06,370.06,7100.0
2012-10-16 15:05:00,370.13,370.18,370.05,370.05,4400.0,370.13,370.18,370.05,370.05,4400.0
2012-10-16 15:10:00,370.02,370.08,369.8,369.92,10300.0,370.02,370.08,369.8,369.92,10300.0
2012-10-16 15:15:00,369.93,370.14,369.83,369.99,13100.0,369.93,370.14,369.83,369.99,13100.0
2012-10-16 15:20:00,369.99,370.15,369.87,369.95,15100.0,369.99,370.15,369.87,369.95,15100.0
2012-10-16 15:25:00,369.99,370.27,369.95,370.03,7400.0,369.99,370.27,369.95,370.03,7400.0
2012-10-16 15:30:00,369.96,370.42,369.96,370.05,7300.0,369.96,370.42,369.96,370.05,7300.0
2012-10-16 15:35:00,370.03,370.31,370.02,370.04,11800.0,370.03,370.31,370.02,370.04,11800.0
2012-10-16 15:40:00,370.06,370.48,370.01,370.06,10300.0,370.06,370.48,370.01,370.06,10300.0
2012-10-16 15:45:00,370.12,370.19,369.88,369.91,8900.0,370.12,370.19,369.88,369.91,8900.0
2012-10-16 15:50:00,370.0,370.14,369.86,369.98,25500.0,370.0,370.14,369.86,369.98,25500.0
2012-10-16 15:55:00,370.01,370.74,369.9,370.74,36600.0,370.01,370.74,369.9,370.74,36600.0
2012-10-17 09:30:00,372.1,372.42,370.27,370.39,9800.0,372.1,372.42,370.27,370.39,9800.0
2012-10-17 09:35:00,370.39,370.39,369.68,369.68,3000.0,370.39,370.39,369.68,369.68,3000.0
2012-10-17 09:40:00,369.84,370.34,369.66,369.7,13000.0,369.84,370.34,369.66,369.7,13000.0
2012-10-17 09:45:00,369.69,370.16,369.56,370.16,9300.0,369.69,370.16,369.56,370.16,9300.0
2012-10-17 09:50:00,370.5,370.61,370.12,370.4,9800.0,370.5,370.61,370.12,370.4,9800.0
2012-10-17 09:55:00,370.58,371.32,370.58,370.73,3800.0,370.58,371.32,370.58,370.73,3800.0
2012-10-17 10:00:00,370.4,371.35,370.4,371.35,6200.0,370.4,371.35,370.4,371.35,6200.0
2012-10-17 10:05:00,371.37,371.57,371.11,371.57,3300.0,371.37,371.57,371.11,371.57,3300.0
2012-10-17 10:10:00,371.57,371.57,370.53,370.71,3000.0,371.57,371.57,370.53,370.71,3000.0
2012-10-17 10:15:00,370.71,371.06,370.53,371.06,2200.0,370.71,371.06,370.53,371.06,2200.0
2012-10-17 10:20:00,371.31,371.63,371.13,371.38,7600.0,371.31,371.63,371.13,371.38,7600.0
2012-10-17 10:25:00,371.39,371.62,371.19,371.62,6200.0,371.39,371.62,371.19,371.62,6200.0
2012-10-17 10:30:00,371.7,371.73,371.22,371.31,4800.0,371.7,371.73,371.22,371.31,4800.0
2012-10-17 10:35:00,371.29,371.37,370.9,370.94,4200.0,371.29,371.37,370.9,370.94,4200.0
2012-10-17 10:40:00,370.95,371.31,370.95,371.18,7600.0,370.95,371.31,370.95,371.18,7600.0
2012-10-17 10:45:00,371.14,371.21,370.91,370.98,4000.0,371.14,371.21,370.91,370.98,4000.0
2012-10-17 10:50:00,371.18,371.2,371.0,371.14,5400.0,371.18,371.2,371.0,371.14,5400.0
2012-10-17 10:55:00,371.0,371.02,370.19,370.48,7100.0,371.0,371.02,370.19,370.48,7100.0
2012-10-17 11:00:00,370.31,370.73,370.25,370.25,8100.0,370.31,370.73,370.25,370.25,8100.0
2012-10-17 11:05:00,370.5,370.83,370.25,370.59,3500.0,370.5,370.83,370.25,370.59,3500.0
2012-10-17 11:10:00,370.59,370.86,370.32,370.77,4100.0,370.59,370.86,370.32,370.77,4100.0
2012-10-17 11:15:00,370.92,370.92,370.17,370.17,4600.0,370.92,370.92,370.17,370.17,4600.0
2012-10-17 11:20:00,370.24,370.46,370.03,370.42,3500.0,370.24,370.46,370.03,370.42,3500.0
2012-10-17 11:25:00,370.38,370.55,370.0,370.19,9300.0,370.38,370.55,370.0,370.19,9300.0
2012-10-17 11:30:00,370.32,370.54,370.11,370.31,6500.0,370.32,370.54,370.11,370.31,6500.0
2012-10-17 11:35:00,370.3,370.6,370.3,370.33,3800.0,370.3,370.6,370.3,370.33,3800.0
2012-10-17 11:40:00,370.3,370.32,370.09,370.09,2600.0,370.3,370.32,370.09,370.09,2600.0
2012-10-17 11:45:00,370.16,370.35,370.05,370.35,4700.0,370.16,370.35,370.05,370.35,4700.0
2012-10-17 11:50:00,370.09,370.34,370.02,370.33,2900.0,370.09,370.34,370.02,370.33,2900.0
2012-10-17 11:55:00,370.41,370.43,370.17,370.17,3300.0,370.41,370.43,370.17,370.17,3300.0
2012-10-17 12:00:00,370.24,370.29,370.1,370.29,5400.0,370.24,370.29,370.1,370.29,5400.0
2012-10-17 12:05:00,370.4,370.65,370.18,370.54,2800.0,370.4,370.65,370.18,370.54,2800.0
2012-10-17 12:10:00,370.54,370.54,370.03,370.44,4500.0,370.54,370.54,370.03,370.44,4500.0
2012-10-17 12:15:00,370.33,370.4,370.24,370.24,2200.0,370.33,370.4,370.24,370.24,2200.0
2012-10-17 12:20:00,370.25,370.56,370.16,370.38,6400.0,370.25,370.56,370.16,370.38,6400.0
2012-10-17 12:25:00,370.3,370.73,370.29,370.73,4300.0,370.3,370.73,370.29,370.73,4300.0
2012-10-17 12:30:00,370.74,371.12,370.69,370.93,3600.0,370.74,371.12,370.69,370.93,3600.0
2012-10-17 12:35:00,370.93,371.17,370.93,371.17,2400.0,370.93,371.17,370.93,371.17,2400.0
2012-10-17 12:40:00,371.18,371.22,370.87,370.97,4300.0,371.18,371.22,370.87,370.97,4300.0
2012-10-17 12:45:00,370.95,371.0,370.66,370.76,2300.0,370.95,371.0,370.66,370.76,2300.0
2012-10-17 12:50:00,370.56,370.83,370.56,370.78,1900.0,370.56,370.83,370.56,370.78,1900.0
2012-10-17 12:55:00,370.78,370.85,370.5,370.51,2800.0,370.78,370.85,370.5,370.51,2800.0
2012-10-17 13:00:00,370.77,370.85,370.58,370.58,2100.0,370.77,370.85,370.58,370.58,2100.0
2012-10-17 13:05:00,370.5,370.67,370.5,370.58,2200.0,370.5,370.67,370.5,370.58,2200.0
2012-10-17 13:10:00,370.58,370.58,370.58,370.58,0.0,370.58,370.58,370.58,370.58,0.0
2012-10-17 13:15:00,370.83,371.07,370.83,371.01,1800.0,370.83,371.07,370.83,371.01,1800.0
2012-10-17 13:20:00,371.1,371.1,371.1,371.1,400.0,371.1,371.1,371.1,371.1,400.0
2012-10-17 13:25:00,371.1,371.1,370.69,370.69,3100.0,371.1,371.1,370.69,370.69,3100.0
2012-10-17 13:30:00,370.69,370.8,370.68,370.7,600.0,370.69,370.8,370.68,370.7,600.0
2012-10-17 13:35:00,370.77,370.77,370.72,370.72,1000.0,370.77,370.77,370.72,370.72,1000.0
2012-10-17 13:40:00,370.69,370.69,370.16,370.45,18600.0,370.69,370.69,370.16,370.45,18600.0
2012-10-17 13:45:00,370.46,370.46,369.58,370.25,18300.0,370.46,370.46,369.58,370.25,18300.0
2012-10-17 13:50:00,369.86,370.0,369.83,370.0,3100.0,369.86,370.0,369.83,370.0,3100.0
2012-10-17 13:55:00,369.98,370.04,369.72,370.02,2100.0,369.98,370.04,369.72,370.02,2100.0
2012-10-17 14:00:00,370.02,370.06,369.85,369.97,4900.0,370.02,370.06,369.85,369.97,4900.0
2012-10-17 14:05:00,369.95,370.18,369.94,370.0,2900.0,369.95,370.18,369.94,370.0,2900.0
2012-10-17 14:10:00,369.99,370.01,369.34,369.74,14400.0,369.99,370.01,369.34,369.74,14400.0
2012-10-17 14:15:00,369.7,370.15,369.47,370.12,3000.0,369.7,370.15,369.47,370.12,3000.0
2012-10-17 14:20:00,370.12,370.51,369.95,370.49,4800.0,370.12,370.51,369.95,370.49,4800.0
2012-10-17 14:25:00,370.43,370.45,370.32,370.45,1000.0,370.43,370.45,370.32,370.45,1000.0
2012-10-17 14:30:00,370.45,370.5,370.36,370.41,2200.0,370.45,370.5,370.36,370.41,2200.0
2012-10-17 14:35:00,370.41,370.43,369.87,369.89,6700.0,370.41,370.43,369.87,369.89,6700.0
2012-10-17 14:40:00,369.92,370.3,369.78,370.21,2400.0,369.92,370.3,369.78,370.21,2400.0
2012-10-17 14:45:00,370.36,370.64,370.36,370.64,1300.0,370.36,370.64,370.36,370.64,1300.0
2012-10-17 14:50:00,370.82,370.84,370.14,370.14,3700.0,370.82,370.84,370.14,370.14,3700.0
2012-10-17 14:55:00,370.14,370.33,369.98,370.32,2400.0,370.14,370.33,369.98,370.32,2400.0
2012-10-17 15:00:00,370.39,370.5,370.24,370.25,3400.0,370.39,370.5,370.24,370.25,3400.0
2012-10-17 15:05:00,370.22,370.28,369.89,370.25,7100.0,370.22,370.28,369.89,370.25,7100.0
2012-10-17 15:10:00,370.42,370.44,370.29,370.36,1400.0,370.42,370.44,370.29,370.36,1400.0
2012-10-17 15:15:00,370.44,370.5,370.13,370.21,3600.0,370.44,370.5,370.13,370.21,3600.0
2012-10-17 15:20:00,370.12,370.21,369.85,369.93,5800.0,370.12,370.21,369.85,369.93,5800.0
2012-10-17 15:25:00,369.93,369.98,369.74,369.77,6600.0,369.93,369.98,369.74,369.77,6600.0
2012-10-17 15:30:00,369.83,370.24,369.56,369.75,14300.0,369.83,370.24,369.56,369.75,14300.0
2012-10-17 15:35:00,369.71,369.89,369.67,369.74,5200.0,369.71,369.89,369.67,369.74,5200.0
2012-10-17 15:40:00,369.75,369.93,369.66,369.87,6500.0,369.75,369.93,369.66,369.87,6500.0
2012-10-17 15:45:00,369.93,370.0,369.5,369.73,14600.0,369.93,370.0,369.5,369.73,14600.0
2012-10-17 15:50:00,369.85,370.06,369.55,370.06,11300.0,369.85,370.06,369.55,370.06,11300.0
2012-10-17 15:55:00,370.15,370.28,369.47,369.47,50700.0,370.15,370.28,369.47,369.47,50700.0
2012-10-18 09:30:00,366.35,370.15,366.12,368.05,20600.0,366.35,370.15,366.12,368.05,20600.0
2012-10-18 09:35:00,367.92,367.96,366.35,367.89,27200.0,367.92,367.96,366.35,367.89,27200.0
2012-10-18 09:40:00,367.43,368.81,367.41,367.81,4400.0,367.43,368.81,367.41,367.81,4400.0
2012-10-18 09:45:00,367.82,368.0,366.71,366.71,6000.0,367.82,368.0,366.71,366.71,6000.0
2012-10-18 09:50:00,366.74,367.68,366.74,367.68,5600.0,366.74,367.68,366.74,367.68,5600.0
2012-10-18 09:55:00,367.67,368.05,367.19,367.47,6200.0,367.67,368.05,367.19,367.47,6200.0
2012-10-18 10:00:00,367.47,368.22,367.2,367.64,4400.0,367.47,368.22,367.2,367.64,4400.0
2012-10-18 10:05:00,367.64,367.88,367.37,367.55,3600.0,367.64,367.88,367.37,367.55,3600.0
2012-10-18 10:10:00,367.55,367.61,367.0,367.24,3700.0,367.55,367.61,367.0,367.24,3700.0
2012-10-18 10:15:00,367.05,367.05,366.56,366.77,9100.0,367.05,367.05,366.56,366.77,9100.0
2012-10-18 10:20:00,366.59,366.79,366.3,366.58,4800.0,366.59,366.79,366.3,366.58,4800.0
2012-10-18 10:25:00,366.41,366.8,366.11,366.8,15800.0,366.41,366.8,366.11,366.8,15800.0
2012-10-18 10:30:00,366.8,366.8,366.3,366.5,7300.0,366.8,366.8,366.3,366.5,7300.0
2012-10-18 10:35:00,366.5,366.7,366.25,366.45,5300.0,366.5,366.7,366.25,366.45,5300.0
2012-10-18 10:40:00,366.3,366.55,365.52,365.55,12500.0,366.3,366.55,365.52,365.55,12500.0
2012-10-18 10:45:00,365.36,365.68,365.26,365.55,6200.0,365.36,365.68,365.26,365.55,6200.0
2012-10-18 10:50:00,365.49,365.89,365.47,365.47,1800.0,365.49,365.89,365.47,365.47,1800.0
2012-10-18 10:55:00,365.47,365.85,365.37,365.85,14800.0,365.47,365.85,365.37,365.85,14800.0
2012-10-18 11:00:00,365.86,366.43,365.67,366.4,6400.0,365.86,366.43,365.67,366.4,6400.0
2012-10-18 11:05:00,366.51,366.54,365.97,366.13,7000.0,366.51,366.54,365.97,366.13,7000.0
2012-10-18 11:10:00,366.3,367.4,366.14,367.4,13800.0,366.3,367.4,366.14,367.4,13800.0
2012-10-18 11:15:00,367.4,369.75,367.4,369.49,20000.0,367.4,369.75,367.4,369.49,20000.0
2012-10-18 11:20:00,369.49,371.1,369.48,370.54,12800.0,369.49,371.1,369.48,370.54,12800.0
2012-10-18 11:25:00,370.54,370.54,368.75,369.04,17600.0,370.54,370.54,368.75,369.04,17600.0
2012-10-18 11:30:00,369.06,369.43,369.03,369.11,5600.0,369.06,369.43,369.03,369.11,5600.0
2012-10-18 11:35:00,369.13,369.36,368.51,368.87,12800.0,369.13,369.36,368.51,368.87,12800.0
2012-10-18 11:40:00,368.84,369.07,368.51,368.97,8200.0,368.84,369.07,368.51,368.97,8200.0
2012-10-18 11:45:00,368.94,370.12,368.68,369.96,11400.0,368.94,370.12,368.68,369.96,11400.0
2012-10-18 11:50:00,369.79,370.04,369.38,370.04,7100.0,369.79,370.04,369.38,370.04,7100.0
2012-10-18 11:55:00,370.13,371.22,370.06,370.92,7000.0,370.13,371.22,370.06,370.92,7000.0
2012-10-18 12:00:00,370.93,371.55,370.89,371.55,5300.0,370.93,371.55,370.89,371.55,5300.0
2012-10-18 12:05:00,371.54,372.1,371.37,371.7,5700.0,371.54,372.1,371.37,371.7,5700.0
2012-10-18 12:10:00,371.44,372.54,371.44,372.54,12200.0,371.44,372.54,371.44,372.54,12200.0
2012-10-18 12:15:00,372.32,372.94,372.32,372.86,6600.0,372.32,372.94,372.32,372.86,6600.0
2012-10-18 12:20:00,372.85,372.89,372.42,372.8,3200.0,372.85,372.89,372.42,372.8,3200.0
2012-10-18 12:25:00,372.9,373.33,372.79,373.33,4300.0,372.9,373.33,372.79,373.33,4300.0
2012-10-18 12:30:00,373.27,373.27,372.16,372.62,5000.0,373.27,373.27,372.16,372.62,5000.0
2012-10-18 12:35:00,372.62,372.62,371.95,372.32,5800.0,372.62,372.62,371.95,372.32,5800.0
2012-10-18 12:40:00,372.24,372.24,371.63,371.79,2700.0,372.24,372.24,371.63,371.79,2700.0
2012-10-18 12:45:00,371.79,371.79,370.98,370.98,4200.0,371.79,371.79,370.98,370.98,4200.0
2012-10-18 12:50:00,370.98,371.72,370.98,371.72,3400.0,370.98,371.72,370.98,371.72,3400.0
2012-10-18 12:55:00,371.75,371.75,371.06,371.11,2300.0,371.75,371.75,371.06,371.11,2300.0
2012-10-18 13:00:00,370.77,371.11,370.62,370.62,1900.0,370.77,371.11,370.62,370.62,1900.0
2012-10-18 13:05:00,370.62,370.62,370.0,370.0,2200.0,370.62,370.62,370.0,370.0,2200.0
2012-10-18 13:10:00,369.87,370.26,369.55,369.55,7100.0,369.87,370.26,369.55,369.55,7100.0
2012-10-18 13:15:00,369.81,370.06,369.56,370.06,4500.0,369.81,370.06,369.56,370.06,4500.0
2012-10-18 13:20:00,370.2,370.36,369.93,370.36,8000.0,370.2,370.36,369.93,370.36,8000.0
2012-10-18 13:25:00,370.36,370.97,370.27,370.81,17600.0,370.36,370.97,370.27,370.81,17600.0
2012-10-18 13:30:00,370.68,370.78,369.62,370.27,6500.0,370.68,370.78,369.62,370.27,6500.0
2012-10-18 13:35:00,370.27,370.62,369.9,369.99,9800.0,370.27,370.62,369.9,369.99,9800.0
2012-10-18 13:40:00,370.0,370.54,370.0,370.3,8500.0,370.0,370.54,370.0,370.3,8500.0
2012-10-18 13:45:00,370.14,370.44,369.84,369.96,11400.0,370.14,370.44,369.84,369.96,11400.0
2012-10-18 13:50:00,370.07,370.07,369.48,369.48,9600.0,370.07,370.07,369.48,369.48,9600.0
2012-10-18 13:55:00,369.35,369.53,369.05,369.37,3000.0,369.35,369.53,369.05,369.37,3000.0
2012-10-18 14:00:00,369.54,370.01,369.4,369.69,4000.0,369.54,370.01,369.4,369.69,4000.0
2012-10-18 14:05:00,369.84,369.93,369.8,369.93,1100.0,369.84,369.93,369.8,369.93,1100.0
2012-10-18 14:10:00,369.93,370.0,369.73,369.76,4300.0,369.93,370.0,369.73,369.76,4300.0
2012-10-18 14:15:00,370.08,370.45,370.02,370.02,7300.0,370.08,370.45,370.02,370.02,7300.0
2012-10-18 14:20:00,370.1,370.22,369.71,370.09,12600.0,370.1,370.22,369.71,370.09,12600.0
2012-10-18 14:25:00,370.0,370.29,369.89,370.06,14800.0,370.0,370.29,369.89,370.06,14800.0
2012-10-18 14:30:00,370.16,370.16,369.86,370.05,15500.0,370.16,370.16,369.86,370.05,15500.0
2012-10-18 14:35:00,370.05,370.37,369.83,370.37,7900.0,370.05,370.37,369.83,370.37,7900.0
2012-10-18 14:40:00,370.15,370.16,369.8,369.95,14100.0,370.15,370.16,369.8,369.95,14100.0
2012-10-18 14:45:00,369.95,370.25,369.9,370.13,16300.0,369.95,370.25,369.9,370.13,16300.0
2012-10-18 14:50:00,370.18,370.38,370.08,370.38,8800.0,370.18,370.38,370.08,370.38,8800.0
2012-10-18 14:55:00,370.71,370.71,369.99,370.53,11100.0,370.71,370.71,369.99,370.53,11100.0
2012-10-18 15:00:00,370.42,370.44,370.12,370.21,4100.0,370.42,370.44,370.12,370.21,4100.0
2012-10-18 15:05:00,370.24,370.37,370.1,370.37,4100.0,370.24,370.37,370.1,370.37,4100.0
2012-10-18 15:10:00,370.42,370.93,370.33,370.51,9700.0,370.42,370.93,370.33,370.51,9700.0
2012-10-18 15:15:00,370.64,371.25,370.53,371.25,8100.0,370.64,371.25,370.53,371.25,8100.0
2012-10-18 15:20:00,371.27,371.27,370.02,370.02,10000.0,371.27,371.27,370.02,370.02,10000.0
2012-10-18 15:25:00,370.04,370.58,370.03,370.32,11400.0,370.04,370.58,370.03,370.32,11400.0
2012-10-18 15:30:00,370.41,370.59,370.01,370.01,11600.0,370.41,370.59,370.01,370.01,11600.0
2012-10-18 15:35:00,370.1,370.98,369.95,370.8,11700.0,370.1,370.98,369.95,370.8,11700.0
2012-10-18 15:40:00,370.68,370.68,370.23,370.51,11800.0,370.68,370.68,370.23,370.51,11800.0
2012-10-18 15:45:00,370.51,370.74,370.08,370.45,15600.0,370.51,370.74,370.08,370.45,15600.0
2012-10-18 15:50:00,370.31,370.54,370.16,370.26,8100.0,370.31,370.54,370.16,370.26,8100.0
2012-10-18 15:55:00,370.25,370.46,370.02,370.05,14000.0,370.25,370.46,370.02,370.05,14000.0
2012-10-19 09:30:00,367.26,371.79,367.26,370.53,27300.0,367.26,371.79,367.26,370.53,27300.0
2012-10-19 09:35:00,370.95,370.95,370.16,370.7,2600.0,370.95,370.95,370.16,370.7,2600.0
2012-10-19 09:40:00,370.69,371.06,370.06,370.06,2900.0,370.69,371.06,370.06,370.06,2900.0
2012-10-19 09:45:00,370.44,370.7,370.15,370.62,5400.0,370.44,370.7,370.15,370.62,5400.0
2012-10-19 09:50:00,370.62,371.07,370.53,370.65,6400.0,370.62,371.07,370.53,370.65,6400.0
2012-10-19 09:55:00,370.42,371.62,370.42,371.16,4400.0,370.42,371.62,370.42,371.16,4400.0
2012-10-19 10:00:00,371.0,371.1,370.8,370.8,1300.0,371.0,371.1,370.8,370.8,1300.0
2012-10-19 10:05:00,370.83,371.27,370.83,370.84,2800.0,370.83,371.27,370.83,370.84,2800.0
2012-10-19 10:10:00,371.06,371.44,370.92,371.44,4200.0,371.06,371.44,370.92,371.44,4200.0
2012-10-19 10:15:00,371.44,371.44,371.01,371.28,1600.0,371.44,371.44,371.01,371.28,1600.0
2012-10-19 10:20:00,371.16,371.65,371.16,371.54,2500.0,371.16,371.65,371.16,371.54,2500.0
2012-10-19 10:25:00,371.54,372.1,371.49,372.0,4100.0,371.54,372.1,371.49,372.0,4100.0
2012-10-19 10:30:00,372.0,372.1,371.29,371.62,3500.0,372.0,372.1,371.29,371.62,3500.0
2012-10-19 10:35:00,371.62,371.71,371.39,371.44,1200.0,371.62,371.71,371.39,371.44,1200.0
2012-10-19 10:40:00,371.44,371.47,371.3,371.47,1400.0,371.44,371.47,371.3,371.47,1400.0
2012-10-19 10:45:00,371.54,371.59,371.24,371.39,1700.0,371.54,371.59,371.24,371.39,1700.0
2012-10-19 10:50:00,371.36,371.44,371.36,371.44,1000.0,371.36,371.44,371.36,371.44,1000.0
2012-10-19 10:55:00,371.52,371.52,371.28,371.28,900.0,371.52,371.52,371.28,371.28,900.0
2012-10-19 11:00:00,371.24,371.25,371.03,371.03,1900.0,371.24,371.25,371.03,371.03,1900.0
2012-10-19 11:05:00,371.08,371.18,370.89,371.0,4300.0,371.08,371.18,370.89,371.0,4300.0
2012-10-19 11:10:00,371.01,371.13,370.89,371.13,3100.0,371.01,371.13,370.89,371.13,3100.0
2012-10-19 11:15:00,371.02,371.18,371.0,371.16,2800.0,371.02,371.18,371.0,371.16,2800.0
2012-10-19 11:20:00,371.03,371.08,370.9,371.08,5800.0,371.03,371.08,370.9,371.08,5800.0
2012-10-19 11:25:00,371.13,371.27,371.09,371.23,1900.0,371.13,371.27,371.09,371.23,1900.0
2012-10-19 11:30:00,371.21,371.36,371.14,371.33,1900.0,371.21,371.36,371.14,371.33,1900.0
2012-10-19 11:35:00,371.32,371.38,371.19,371.21,900.0,371.32,371.38,371.19,371.21,900.0
2012-10-19 11:40:00,371.33,371.33,371.03,371.05,800.0,371.33,371.33,371.03,371.05,800.0
2012-10-19 11:45:00,371.09,371.21,371.08,371.21,1000.0,371.09,371.21,371.08,371.21,1000.0
2012-10-19 11:50:00,371.43,371.43,370.99,370.99,4100.0,371.43,371.43,370.99,370.99,4100.0
2012-10-19 11:55:00,371.15,371.15,370.83,370.96,7900.0,371.15,371.15,370.83,370.96,7900.0
2012-10-19 12:00:00,370.98,371.08,370.41,370.41,5000.0,370.98,371.08,370.41,370.41,5000.0
2012-10-19 12:05:00,370.25,370.39,370.07,370.38,1900.0,370.25,370.39,370.07,370.38,1900.0
2012-10-19 12:10:00,370.3,370.3,370.06,370.06,900.0,370.3,370.3,370.06,370.06,900.0
2012-10-19 12:15:00,370.0,370.06,369.91,370.0,6200.0,370.0,370.06,369.91,370.0,6200.0
2012-10-19 12:20:00,370.2,370.25,370.0,370.09,4600.0,370.2,370.25,370.0,370.09,4600.0
2012-10-19 12:25:00,370.08,370.23,369.64,369.68,4200.0,370.08,370.23,369.64,369.68,4200.0
2012-10-19 12:30:00,369.68,370.25,369.68,370.22,2200.0,369.68,370.25,369.68,370.22,2200.0
2012-10-19 12:35:00,370.4,370.4,370.23,370.25,800.0,370.4,370.4,370.23,370.25,800.0
2012-10-19 12:40:00,370.26,370.39,370.15,370.15,2100.0,370.26,370.39,370.15,370.15,2100.0
2012-10-19 12:45:00,370.12,370.17,370.12,370.17,300.0,370.12,370.17,370.12,370.17,300.0
2012-10-19 12:50:00,370.25,370.37,370.08,370.08,1900.0,370.25,370.37,370.08,370.08,1900.0
2012-10-19 12:55:00,370.28,370.28,369.78,369.78,5300.0,370.28,370.28,369.78,369.78,5300.0
2012-10-19 13:00:00,369.94,370.04,369.82,370.02,3300.0,369.94,370.04,369.82,370.02,3300.0
2012-10-19 13:05:00,370.3,370.3,370.24,370.24,1100.0,370.3,370.3,370.24,370.24,1100.0
2012-10-19 13:10:00,370.18,370.22,369.96,370.0,3100.0,370.18,370.22,369.96,370.0,3100.0
2012-10-19 13:15:00,370.08,370.19,369.85,369.85,2800.0,370.08,370.19,369.85,369.85,2800.0
2012-10-19 13:20:00,369.94,370.0,369.88,369.96,2400.0,369.94,370.0,369.88,369.96,2400.0
2012-10-19 13:25:00,370.0,370.22,369.96,370.04,2100.0,370.0,370.22,369.96,370.04,2100.0
2012-10-19 13:30:00,370.17,370.17,369.91,369.97,2900.0,370.17,370.17,369.91,369.97,2900.0
2012-10-19 13:35:00,369.93,370.08,369.84,369.93,6800.0,369.93,370.08,369.84,369.93,6800.0
2012-10-19 13:40:00,369.94,370.1,369.87,370.0,4600.0,369.94,370.1,369.87,370.0,4600.0
2012-10-19 13:45:00,369.96,370.03,369.7,369.7,9300.0,369.96,370.03,369.7,369.7,9300.0
2012-10-19 13:50:00,369.67,369.75,369.49,369.49,3700.0,369.67,369.75,369.49,369.49,3700.0
2012-10-19 13:55:00,369.28,369.28,368.53,368.53,2000.0,369.28,369.28,368.53,368.53,2000.0
2012-10-19 14:00:00,368.76,368.9,368.72,368.72,1800.0,368.76,368.9,368.72,368.72,1800.0
2012-10-19 14:05:00,368.89,368.9,368.54,368.74,2000.0,368.89,368.9,368.54,368.74,2000.0
2012-10-19 14:10:00,368.7,368.83,368.52,368.55,2700.0,368.7,368.83,368.52,368.55,2700.0
2012-10-19 14:15:00,368.51,368.51,368.32,368.34,2800.0,368.51,368.51,368.32,368.34,2800.0
2012-10-19 14:20:00,368.31,368.31,367.81,367.81,1100.0,368.31,368.31,367.81,367.81,1100.0
2012-10-19 14:25:00,367.81,367.91,367.21,367.6,7400.0,367.81,367.91,367.21,367.6,7400.0
2012-10-19 14:30:00,367.79,368.2,367.59,368.08,7700.0,367.79,368.2,367.59,368.08,7700.0
2012-10-19 14:35:00,368.14,368.33,367.97,367.97,1900.0,368.14,368.33,367.97,367.97,1900.0
2012-10-19 14:40:00,368.1,368.37,367.99,368.14,3200.0,368.1,368.37,367.99,368.14,3200.0
2012-10-19 14:45:00,368.11,368.22,367.97,368.1,2000.0,368.11,368.22,367.97,368.1,2000.0
2012-10-19 14:50:00,368.1,368.18,367.61,367.61,1400.0,368.1,368.18,367.61,367.61,1400.0
2012-10-19 14:55:00,367.83,368.9,367.65,368.65,8100.0,367.83,368.9,367.65,368.65,8100.0
2012-10-19 15:00:00,368.88,368.92,368.29,368.29,4700.0,368.88,368.92,368.29,368.29,4700.0
2012-10-19 15:05:00,368.02,368.23,367.85,368.07,3400.0,368.02,368.23,367.85,368.07,3400.0
2012-10-19 15:10:00,368.1,368.69,368.1,368.63,4600.0,368.1,368.69,368.1,368.63,4600.0
2012-10-19 15:15:00,368.64,368.8,368.46,368.77,6500.0,368.64,368.8,368.46,368.77,6500.0
2012-10-19 15:20:00,368.69,369.8,368.69,369.74,10500.0,368.69,369.8,368.69,369.74,10500.0
2012-10-19 15:25:00,369.73,370.04,369.73,369.85,5700.0,369.73,370.04,369.73,369.85,5700.0
2012-10-19 15:30:00,369.44,369.5,368.81,369.09,8000.0,369.44,369.5,368.81,369.09,8000.0
2012-10-19 15:35:00,369.32,369.61,369.13,369.41,9000.0,369.32,369.61,369.13,369.41,9000.0
2012-10-19 15:40:00,369.4,369.4,369.12,369.19,7300.0,369.4,369.4,369.12,369.19,7300.0
2012-10-19 15:45:00,369.31,369.61,369.31,369.45,5700.0,369.31,369.61,369.31,369.45,5700.0
2012-10-19 15:50:00,369.67,370.15,369.44,369.65,13700.0,369.67,370.15,369.44,369.65,13700.0
2012-10-19 15:55:00,369.74,370.16,369.13,369.25,34500.0,369.74,370.16,369.13,369.25,34500.0
2012-10-22 09:30:00,360.92,364.04,360.0,363.3,20800.0,360.92,364.04,360.0,363.3,20800.0
2012-10-22 09:35:00,363.21,364.26,362.21,362.7,15400.0,363.21,364.26,362.21,362.7,15400.0
2012-10-22 09:40:00,363.0,364.18,362.05,364.0,24900.0,363.0,364.18,362.05,364.0,24900.0
2012-10-22 09:45:00,363.94,363.95,362.5,362.6,20200.0,363.94,363.95,362.5,362.6,20200.0
2012-10-22 09:50:00,362.79,363.51,362.6,363.39,9300.0,362.79,363.51,362.6,363.39,9300.0
2012-10-22 09:55:00,363.39,364.35,363.12,364.13,16800.0,363.39,364.35,363.12,364.13,16800.0
2012-10-22 10:00:00,364.15,365.04,363.94,364.85,25100.0,364.15,365.04,363.94,364.85,25100.0
2012-10-22 10:05:00,364.97,365.56,364.97,365.43,16300.0,364.97,365.56,364.97,365.43,16300.0
2012-10-22 10:10:00,365.31,365.35,364.26,364.72,21700.0,365.31,365.35,364.26,364.72,21700.0
2012-10-22 10:15:00,364.87,365.62,364.63,364.96,23700.0,364.87,365.62,364.63,364.96,23700.0
2012-10-22 10:20:00,365.45,365.45,364.45,364.63,15200.0,365.45,365.45,364.45,364.63,15200.0
2012-10-22 10:25:00,364.59,365.05,364.44,364.72,15300.0,364.59,365.05,364.44,364.72,15300.0
2012-10-22 10:30:00,364.55,364.86,363.95,363.95,8400.0,364.55,364.86,363.95,363.95,8400.0
2012-10-22 10:35:00,364.25,364.25,363.22,363.46,14600.0,364.25,364.25,363.22,363.46,14600.0
2012-10-22 10:40:00,363.48,364.15,363.28,364.15,10900.0,363.48,364.15,363.28,364.15,10900.0
2012-10-22 10:45:00,363.85,364.25,363.85,364.0,1900.0,363.85,364.25,363.85,364.0,1900.0
2012-10-22 10:50:00,364.2,365.01,364.13,365.01,11200.0,364.2,365.01,364.13,365.01,11200.0
2012-10-22 10:55:00,365.0,365.14,364.73,364.87,5900.0,365.0,365.14,364.73,364.87,5900.0
2012-10-22 11:00:00,364.73,364.87,364.35,364.35,3200.0,364.73,364.87,364.35,364.35,3200.0
2012-10-22 11:05:00,364.36,364.62,364.11,364.43,6800.0,364.36,364.62,364.11,364.43,6800.0
2012-10-22 11:10:00,364.4,364.44,364.19,364.39,5000.0,364.4,364.44,364.19,364.39,5000.0
2012-10-22 11:15:00,364.39,364.66,364.17,364.59,18700.0,364.39,364.66,364.17,364.59,18700.0
2012-10-22 11:20:00,364.5,364.65,364.17,364.23,15600.0,364.5,364.65,364.17,364.23,15600.0
2012-10-22 11:25:00,364.23,364.69,364.22,364.36,12300.0,364.23,364.69,364.22,364.36,12300.0
2012-10-22 11:30:00,364.36,364.4,364.02,364.18,10900.0,364.36,364.4,364.02,364.18,10900.0
2012-10-22 11:35:00,364.36,364.46,364.08,364.4,4200.0,364.36,364.46,364.08,364.4,4200.0
2012-10-22 11:40:00,364.4,364.79,364.03,364.25,9800.0,364.4,364.79,364.03,364.25,9800.0
2012-10-22 11:45:00,364.4,364.44,364.2,364.28,4000.0,364.4,364.44,364.2,364.28,4000.0
2012-10-22 11:50:00,364.29,364.3,364.1,364.28,5300.0,364.29,364.3,364.1,364.28,5300.0
2012-10-22 11:55:00,364.19,364.64,364.13,364.33,8400.0,364.19,364.64,364.13,364.33,8400.0
2012-10-22 12:00:00,364.38,364.38,364.22,364.24,1600.0,364.38,364.38,364.22,364.24,1600.0
2012-10-22 12:05:00,364.12,364.37,364.12,364.16,2400.0,364.12,364.37,364.12,364.16,2400.0
2012-10-22 12:10:00,364.28,364.28,363.84,363.84,5200.0,364.28,364.28,363.84,363.84,5200.0
2012-10-22 12:15:00,363.92,364.14,363.88,364.0,2600.0,363.92,364.14,363.88,364.0,2600.0
2012-10-22 12:20:00,364.05,364.13,363.77,363.78,5100.0,364.05,364.13,363.77,363.78,5100.0
2012-10-22 12:25:00,363.78,363.85,363.61,363.84,2000.0,363.78,363.85,363.61,363.84,2000.0
2012-10-22 12:30:00,363.61,363.8,363.47,363.6,5000.0,363.61,363.8,363.47,363.6,5000.0
2012-10-22 12:35:00,363.57,363.59,363.2,363.24,5400.0,363.57,363.59,363.2,363.24,5400.0
2012-10-22 12:40:00,363.25,363.86,363.25,363.8,11500.0,363.25,363.86,363.25,363.8,11500.0
2012-10-22 12:45:00,363.8,364.02,363.58,363.87,5000.0,363.8,364.02,363.58,363.87,5000.0
2012-10-22 12:50:00,363.67,363.67,363.28,363.37,2600.0,363.67,363.67,363.28,363.37,2600.0
2012-10-22 12:55:00,363.3,363.61,363.3,363.32,1500.0,363.3,363.61,363.3,363.32,1500.0
2012-10-22 13:00:00,363.29,363.63,363.28,363.58,4500.0,363.29,363.63,363.28,363.58,4500.0
2012-10-22 13:05:00,363.52,363.52,362.72,362.86,5600.0,363.52,363.52,362.72,362.86,5600.0
2012-10-22 13:10:00,362.85,362.85,362.01,362.16,12200.0,362.85,362.85,362.01,362.16,12200.0
2012-10-22 13:15:00,362.26,362.65,362.26,362.37,5500.0,362.26,362.65,362.26,362.37,5500.0
2012-10-22 13:20:00,362.38,362.4,361.85,362.38,7800.0,362.38,362.4,361.85,362.38,7800.0
2012-10-22 13:25:00,362.42,362.42,361.86,361.86,3900.0,362.42,362.42,361.86,361.86,3900.0
2012-10-22 13:30:00,361.93,362.21,361.7,362.21,1500.0,361.93,362.21,361.7,362.21,1500.0
2012-10-22 13:35:00,362.22,362.46,361.99,362.09,5800.0,362.22,362.46,361.99,362.09,5800.0
2012-10-22 13:40:00,362.01,362.14,361.31,361.31,3100.0,362.01,362.14,361.31,361.31,3100.0
2012-10-22 13:45:00,361.42,362.03,361.29,361.75,7900.0,361.42,362.03,361.29,361.75,7900.0
2012-10-22 13:50:00,361.77,362.27,361.77,362.21,4700.0,361.77,362.27,361.77,362.21,4700.0
2012-10-22 13:55:00,362.18,362.18,361.73,361.73,1900.0,362.18,362.18,361.73,361.73,1900.0
2012-10-22 14:00:00,361.73,362.0,361.71,361.95,3600.0,361.73,362.0,361.71,361.95,3600.0
2012-10-22 14:05:00,361.95,361.95,361.35,361.69,4300.0,361.95,361.95,361.35,361.69,4300.0
2012-10-22 14:10:00,361.75,362.22,361.68,362.18,3700.0,361.75,362.22,361.68,362.18,3700.0
2012-10-22 14:15:00,362.18,362.94,362.18,362.85,4700.0,362.18,362.94,362.18,362.85,4700.0
2012-10-22 14:20:00,362.8,362.93,362.4,362.42,4300.0,362.8,362.93,362.4,362.42,4300.0
2012-10-22 14:25:00,362.41,362.42,362.21,362.21,3000.0,362.41,362.42,362.21,362.21,3000.0
2012-10-22 14:30:00,362.33,362.92,362.24,362.83,8200.0,362.33,362.92,362.24,362.83,8200.0
2012-10-22 14:35:00,362.83,362.86,362.63,362.69,2000.0,362.83,362.86,362.63,362.69,2000.0
2012-10-22 14:40:00,362.72,362.87,362.62,362.87,4400.0,362.72,362.87,362.62,362.87,4400.0
2012-10-22 14:45:00,362.84,363.13,362.82,362.82,9000.0,362.84,363.13,362.82,362.82,9000.0
2012-10-22 14:50:00,362.68,363.09,362.36,362.8,14100.0,362.68,363.09,362.36,362.8,14100.0
2012-10-22 14:55:00,362.91,363.04,362.87,363.0,3500.0,362.91,363.04,362.87,363.0,3500.0
2012-10-22 15:00:00,363.0,363.17,362.5,362.94,5100.0,363.0,363.17,362.5,362.94,5100.0
2012-10-22 15:05:00,362.9,363.08,362.62,362.8,4700.0,362.9,363.08,362.62,362.8,4700.0
2012-10-22 15:10:00,362.76,363.51,362.66,363.35,8700.0,362.76,363.51,362.66,363.35,8700.0
2012-10-22 15:15:00,363.35,363.35,362.8,362.94,8100.0,363.35,363.35,362.8,362.94,8100.0
2012-10-22 15:20:00,363.12,363.36,362.9,363.0,8000.0,363.12,363.36,362.9,363.0,8000.0
2012-10-22 15:25:00,363.15,363.23,362.65,363.07,27500.0,363.15,363.23,362.65,363.07,27500.0
2012-10-22 15:30:00,363.07,363.29,362.65,363.18,10200.0,363.07,363.29,362.65,363.18,10200.0
2012-10-22 15:35:00,363.42,364.48,363.14,364.48,25600.0,363.42,364.48,363.14,364.48,25600.0
2012-10-22 15:40:00,364.49,364.49,363.83,364.3,11000.0,364.49,364.49,363.83,364.3,11000.0
2012-10-22 15:45:00,364.41,365.05,364.16,365.04,17600.0,364.41,365.05,364.16,365.04,17600.0
2012-10-22 15:50:00,365.14,365.76,365.0,365.6,19800.0,365.14,365.76,365.0,365.6,19800.0
2012-10-22 15:55:00,365.76,366.61,365.63,365.94,40000.0,365.76,366.61,365.63,365.94,40000.0
2012-10-23 09:30:00,358.31,365.32,358.31,365.25,9600.0,358.31,365.32,358.31,365.25,9600.0
2012-10-23 09:35:00,364.53,365.97,364.13,365.24,11600.0,364.53,365.97,364.13,365.24,11600.0
2012-10-23 09:40:00,365.95,366.0,364.0,364.36,13000.0,365.95,366.0,364.0,364.36,13000.0
2012-10-23 09:45:00,363.94,364.5,363.91,364.41,14900.0,363.94,364.5,363.91,364.41,14900.0
2012-10-23 09:50:00,364.14,364.57,363.24,363.63,7100.0,364.14,364.57,363.24,363.63,7100.0
2012-10-23 09:55:00,363.88,364.19,363.48,363.64,7000.0,363.88,364.19,363.48,363.64,7000.0
2012-10-23 10:00:00,363.91,364.09,363.64,363.99,7300.0,363.91,364.09,363.64,363.99,7300.0
2012-10-23 10:05:00,363.95,364.5,363.94,364.41,7200.0,363.95,364.5,363.94,364.41,7200.0
2012-10-23 10:10:00,364.41,364.48,363.88,363.98,5300.0,364.41,364.48,363.88,363.98,5300.0
2012-10-23 10:15:00,363.98,363.98,363.12,363.45,9200.0,363.98,363.98,363.12,363.45,9200.0
2012-10-23 10:20:00,363.22,363.79,363.22,363.46,7900.0,363.22,363.79,363.22,363.46,7900.0
2012-10-23 10:25:00,363.67,363.69,362.93,362.93,4900.0,363.67,363.69,362.93,362.93,4900.0
2012-10-23 10:30:00,362.99,363.59,362.99,363.23,12500.0,362.99,363.59,362.99,363.23,12500.0
2012-10-23 10:35:00,363.32,363.32,362.51,362.65,5600.0,363.32,363.32,362.51,362.65,5600.0
2012-10-23 10:40:00,362.66,363.19,362.63,363.05,11200.0,362.66,363.19,362.63,363.05,11200.0
2012-10-23 10:45:00,363.19,363.44,362.98,363.44,5400.0,363.19,363.44,362.98,363.44,5400.0
2012-10-23 10:50:00,363.44,363.46,363.06,363.1,10100.0,363.44,363.46,363.06,363.1,10100.0
2012-10-23 10:55:00,363.1,363.21,362.82,363.02,9200.0,363.1,363.21,362.82,363.02,9200.0
2012-10-23 11:00:00,363.09,363.67,363.09,363.48,3900.0,363.09,363.67,363.09,363.48,3900.0
2012-10-23 11:05:00,363.69,364.05,363.5,363.54,7100.0,363.69,364.05,363.5,363.54,7100.0
2012-10-23 11:10:00,363.75,364.85,363.54,364.85,4600.0,363.75,364.85,363.54,364.85,4600.0
2012-10-23 11:15:00,364.85,365.43,364.64,365.43,4700.0,364.85,365.43,364.64,365.43,4700.0
2012-10-23 11:20:00,365.43,365.43,364.64,365.12,10000.0,365.43,365.43,364.64,365.12,10000.0
2012-10-23 11:25:00,365.12,365.5,365.01,365.46,5400.0,365.12,365.5,365.01,365.46,5400.0
2012-10-23 11:30:00,365.42,365.46,363.77,364.25,12100.0,365.42,365.46,363.77,364.25,12100.0
2012-10-23 11:35:00,364.29,364.39,363.95,364.28,5200.0,364.29,364.39,363.95,364.28,5200.0
2012-10-23 11:40:00,364.39,364.67,364.37,364.5,4800.0,364.39,364.67,364.37,364.5,4800.0
2012-10-23 11:45:00,364.5,364.76,364.14,364.7,5200.0,364.5,364.76,364.14,364.7,5200.0
2012-10-23 11:50:00,364.87,365.0,364.56,364.64,5000.0,364.87,365.0,364.56,364.64,5000.0
2012-10-23 11:55:00,364.73,365.37,364.59,365.37,6800.0,364.73,365.37,364.59,365.37,6800.0
2012-10-23 12:00:00,365.34,365.37,364.76,364.76,2200.0,365.34,365.37,364.76,364.76,2200.0
2012-10-23 12:05:00,364.81,365.16,364.7,364.86,3400.0,364.81,365.16,364.7,364.86,3400.0
2012-10-23 12:10:00,364.88,365.81,364.88,365.57,6100.0,364.88,365.81,364.88,365.57,6100.0
2012-10-23 12:15:00,365.56,365.67,364.55,364.55,10900.0,365.56,365.67,364.55,364.55,10900.0
2012-10-23 12:20:00,364.81,364.96,364.5,364.54,5200.0,364.81,364.96,364.5,364.54,5200.0
2012-10-23 12:25:00,364.7,365.19,364.7,365.06,20200.0,364.7,365.19,364.7,365.06,20200.0
2012-10-23 12:30:00,365.21,365.49,364.35,364.7,9700.0,365.21,365.49,364.35,364.7,9700.0
2012-10-23 12:35:00,364.4,364.77,364.05,364.05,7500.0,364.4,364.77,364.05,364.05,7500.0
2012-10-23 12:40:00,364.0,364.33,364.0,364.13,800.0,364.0,364.33,364.0,364.13,800.0
2012-10-23 12:45:00,364.14,364.14,363.5,363.54,5200.0,364.14,364.14,363.5,363.54,5200.0
2012-10-23 12:50:00,363.66,363.93,363.3,363.34,6300.0,363.66,363.93,363.3,363.34,6300.0
2012-10-23 12:55:00,363.47,363.64,363.33,363.46,6600.0,363.47,363.64,363.33,363.46,6600.0
2012-10-23 13:00:00,363.61,363.62,363.18,363.48,5000.0,363.61,363.62,363.18,363.48,5000.0
2012-10-23 13:05:00,363.58,363.84,363.25,363.47,5200.0,363.58,363.84,363.25,363.47,5200.0
2012-10-23 13:10:00,363.37,363.38,363.0,363.18,2800.0,363.37,363.38,363.0,363.18,2800.0
2012-10-23 13:15:00,363.19,363.77,363.12,363.33,5000.0,363.19,363.77,363.12,363.33,5000.0
2012-10-23 13:20:00,363.19,363.48,363.1,363.13,4200.0,363.19,363.48,363.1,363.13,4200.0
2012-10-23 13:25:00,363.19,363.41,363.06,363.12,2400.0,363.19,363.41,363.06,363.12,2400.0
2012-10-23 13:30:00,363.15,363.42,363.09,363.13,6400.0,363.15,363.42,363.09,363.13,6400.0
2012-10-23 13:35:00,363.1,363.17,363.1,363.17,900.0,363.1,363.17,363.1,363.17,900.0
2012-10-23 13:40:00,363.1,363.23,363.0,363.0,7900.0,363.1,363.23,363.0,363.0,7900.0
2012-10-23 13:45:00,363.06,363.16,362.8,362.8,6100.0,363.06,363.16,362.8,362.8,6100.0
2012-10-23 13:50:00,362.9,362.92,362.68,362.82,5000.0,362.9,362.92,362.68,362.82,5000.0
2012-10-23 13:55:00,362.73,363.01,362.61,362.93,6000.0,362.73,363.01,362.61,362.93,6000.0
2012-10-23 14:00:00,363.09,363.09,362.74,362.74,10200.0,363.09,363.09,362.74,362.74,10200.0
2012-10-23 14:05:00,362.7,362.75,362.47,362.75,9400.0,362.7,362.75,362.47,362.75,9400.0
2012-10-23 14:10:00,362.74,362.74,362.25,362.35,5600.0,362.74,362.74,362.25,362.35,5600.0
2012-10-23 14:15:00,362.58,363.47,362.51,363.47,4300.0,362.58,363.47,362.51,363.47,4300.0
2012-10-23 14:20:00,363.2,364.09,363.2,364.03,7100.0,363.2,364.09,363.2,364.03,7100.0
2012-10-23 14:25:00,364.03,364.23,363.25,363.36,5000.0,364.03,364.23,363.25,363.36,5000.0
2012-10-23 14:30:00,363.26,364.02,363.26,363.84,3000.0,363.26,364.02,363.26,363.84,3000.0
2012-10-23 14:35:00,363.8,364.15,363.8,364.14,4900.0,363.8,364.15,363.8,364.14,4900.0
2012-10-23 14:40:00,364.11,364.15,363.99,364.15,3500.0,364.11,364.15,363.99,364.15,3500.0
2012-10-23 14:45:00,364.15,364.4,364.11,364.4,1900.0,364.15,364.4,364.11,364.4,1900.0
2012-10-23 14:50:00,364.55,364.55,363.98,363.99,4000.0,364.55,364.55,363.98,363.99,4000.0
2012-10-23 14:55:00,363.94,365.11,363.94,365.11,8000.0,363.94,365.11,363.94,365.11,8000.0
2012-10-23 15:00:00,365.13,366.01,365.03,365.68,15400.0,365.13,366.01,365.03,365.68,15400.0
2012-10-23 15:05:00,365.7,366.11,365.7,365.83,9700.0,365.7,366.11,365.7,365.83,9700.0
2012-10-23 15:10:00,365.9,366.09,365.85,365.91,1600.0,365.9,366.09,365.85,365.91,1600.0
2012-10-23 15:15:00,366.08,366.13,365.85,366.06,5500.0,366.08,366.13,365.85,366.06,5500.0
2012-10-23 15:20:00,366.15,366.25,365.98,366.21,6000.0,366.15,366.25,365.98,366.21,6000.0
2012-10-23 15:25:00,366.22,366.38,366.15,366.18,2700.0,366.22,366.38,366.15,366.18,2700.0
2012-10-23 15:30:00,366.21,366.38,365.78,365.84,8700.0,366.21,366.38,365.78,365.84,8700.0
2012-10-23 15:35:00,366.05,366.09,365.78,365.84,10600.0,366.05,366.09,365.78,365.84,10600.0
2012-10-23 15:40:00,365.84,366.1,365.51,365.78,17900.0,365.84,366.1,365.51,365.78,17900.0
2012-10-23 15:45:00,365.83,366.33,365.65,366.33,10600.0,365.83,366.33,365.65,366.33,10600.0
2012-10-23 15:50:00,366.3,366.55,366.02,366.46,38800.0,366.3,366.55,366.02,366.46,38800.0
2012-10-23 15:55:00,366.55,366.96,366.3,366.76,23500.0,366.55,366.96,366.3,366.76,23500.0
2012-10-24 09:30:00,371.95,371.95,363.02,369.06,9500.0,371.95,371.95,363.02,369.06,9500.0
2012-10-24 09:35:00,368.48,368.48,366.66,366.93,3600.0,368.48,368.48,366.66,366.93,3600.0
2012-10-24 09:40:00,366.86,368.15,366.65,367.96,9600.0,366.86,368.15,366.65,367.96,9600.0
2012-10-24 09:45:00,367.96,369.4,367.81,368.82,6800.0,367.96,369.4,367.81,368.82,6800.0
2012-10-24 09:50:00,368.73,369.0,368.33,368.72,5900.0,368.73,369.0,368.33,368.72,5900.0
2012-10-24 09:55:00,369.06,370.0,369.06,369.53,6600.0,369.06,370.0,369.06,369.53,6600.0
2012-10-24 10:00:00,369.88,370.02,368.84,369.0,8000.0,369.88,370.02,368.84,369.0,8000.0
2012-10-24 10:05:00,368.9,368.9,367.24,368.08,4400.0,368.9,368.9,367.24,368.08,4400.0
2012-10-24 10:10:00,368.02,368.77,367.91,368.58,5200.0,368.02,368.77,367.91,368.58,5200.0
2012-10-24 10:15:00,368.63,369.54,368.63,369.09,7800.0,368.63,369.54,368.63,369.09,7800.0
2012-10-24 10:20:00,369.17,369.17,368.43,368.44,5500.0,369.17,369.17,368.43,368.44,5500.0
2012-10-24 10:25:00,368.12,368.56,367.97,368.5,5400.0,368.12,368.56,367.97,368.5,5400.0
2012-10-24 10:30:00,368.22,368.75,368.22,368.75,4000.0,368.22,368.75,368.22,368.75,4000.0
2012-10-24 10:35:00,368.75,368.75,367.74,367.79,4000.0,368.75,368.75,367.74,367.79,4000.0
2012-10-24 10:40:00,368.02,368.97,368.0,368.95,4200.0,368.02,368.97,368.0,368.95,4200.0
2012-10-24 10:45:00,368.89,368.93,368.65,368.73,7900.0,368.89,368.93,368.65,368.73,7900.0
2012-10-24 10:50:00,368.7,368.78,368.11,368.21,4300.0,368.7,368.78,368.11,368.21,4300.0
2012-10-24 10:55:00,368.01,368.22,367.94,368.22,9200.0,368.01,368.22,367.94,368.22,9200.0
2012-10-24 11:00:00,368.22,368.83,368.21,368.58,4400.0,368.22,368.83,368.21,368.58,4400.0
2012-10-24 11:05:00,368.58,368.58,367.32,367.59,5300.0,368.58,368.58,367.32,367.59,5300.0
2012-10-24 11:10:00,367.58,367.95,367.41,367.75,2100.0,367.58,367.95,367.41,367.75,2100.0
2012-10-24 11:15:00,367.75,367.75,366.9,366.9,4200.0,367.75,367.75,366.9,366.9,4200.0
2012-10-24 11:20:00,366.96,367.09,366.66,366.66,1100.0,366.96,367.09,366.66,366.66,1100.0
2012-10-24 11:25:00,366.66,366.71,366.3,366.71,1500.0,366.66,366.71,366.3,366.71,1500.0
2012-10-24 11:30:00,366.73,367.09,366.56,367.07,3200.0,366.73,367.09,366.56,367.07,3200.0
2012-10-24 11:35:00,367.08,367.14,366.68,366.76,2500.0,367.08,367.14,366.68,366.76,2500.0
2012-10-24 11:40:00,366.65,367.0,366.65,366.79,3200.0,366.65,367.0,366.65,366.79,3200.0
2012-10-24 11:45:00,366.88,366.98,366.5,366.5,6200.0,366.88,366.98,366.5,366.5,6200.0
2012-10-24 11:50:00,366.32,366.34,366.13,366.13,1400.0,366.32,366.34,366.13,366.13,1400.0
2012-10-24 11:55:00,366.14,366.45,366.07,366.36,8600.0,366.14,366.45,366.07,366.36,8600.0
2012-10-24 12:00:00,366.36,366.6,366.32,366.45,1800.0,366.36,366.6,366.32,366.45,1800.0
2012-10-24 12:05:00,366.45,366.49,366.36,366.44,1400.0,366.45,366.49,366.36,366.44,1400.0
2012-10-24 12:10:00,366.52,366.85,366.37,366.84,4500.0,366.52,366.85,366.37,366.84,4500.0
2012-10-24 12:15:00,366.83,367.08,366.43,366.43,6200.0,366.83,367.08,366.43,366.43,6200.0
2012-10-24 12:20:00,366.44,366.59,366.08,366.24,10200.0,366.44,366.59,366.08,366.24,10200.0
2012-10-24 12:25:00,366.35,366.93,366.35,366.83,2400.0,366.35,366.93,366.35,366.83,2400.0
2012-10-24 12:30:00,366.84,366.84,366.44,366.45,2600.0,366.84,366.84,366.44,366.45,2600.0
2012-10-24 12:35:00,366.45,366.45,366.13,366.16,1800.0,366.45,366.45,366.13,366.16,1800.0
2012-10-24 12:40:00,366.17,367.15,366.17,367.14,2500.0,366.17,367.15,366.17,367.14,2500.0
2012-10-24 12:45:00,367.14,367.35,367.14,367.21,1300.0,367.14,367.35,367.14,367.21,1300.0
2012-10-24 12:50:00,367.33,367.61,367.27,367.27,3600.0,367.33,367.61,367.27,367.27,3600.0
2012-10-24 12:55:00,367.35,367.36,367.21,367.36,1100.0,367.35,367.36,367.21,367.36,1100.0
2012-10-24 13:00:00,367.35,367.41,367.13,367.13,2400.0,367.35,367.41,367.13,367.13,2400.0
2012-10-24 13:05:00,367.08,367.34,367.05,367.05,2400.0,367.08,367.34,367.05,367.05,2400.0
2012-10-24 13:10:00,366.93,366.93,366.33,366.47,6500.0,366.93,366.93,366.33,366.47,6500.0
2012-10-24 13:15:00,366.47,367.05,366.47,367.05,2800.0,366.47,367.05,366.47,367.05,2800.0
2012-10-24 13:20:00,367.06,367.57,367.06,367.57,2200.0,367.06,367.57,367.06,367.57,2200.0
2012-10-24 13:25:00,367.66,367.93,367.45,367.45,8900.0,367.66,367.93,367.45,367.45,8900.0
2012-10-24 13:30:00,367.53,367.69,367.27,367.27,3600.0,367.53,367.69,367.27,367.27,3600.0
2012-10-24 13:35:00,367.3,367.41,367.16,367.16,1700.0,367.3,367.41,367.16,367.16,1700.0
2012-10-24 13:40:00,367.09,367.23,367.09,367.23,800.0,367.09,367.23,367.09,367.23,800.0
2012-10-24 13:45:00,367.19,367.24,367.06,367.06,1700.0,367.19,367.24,367.06,367.06,1700.0
2012-10-24 13:50:00,367.14,367.14,367.08,367.08,1300.0,367.14,367.14,367.08,367.08,1300.0
2012-10-24 13:55:00,367.07,367.48,367.04,367.31,8400.0,367.07,367.48,367.04,367.31,8400.0
2012-10-24 14:00:00,367.34,367.35,367.24,367.26,1400.0,367.34,367.35,367.24,367.26,1400.0
2012-10-24 14:05:00,367.08,367.26,367.08,367.15,2700.0,367.08,367.26,367.08,367.15,2700.0
2012-10-24 14:10:00,367.26,367.26,367.06,367.19,2000.0,367.26,367.26,367.06,367.19,2000.0
2012-10-24 14:15:00,367.19,367.19,366.25,366.76,5700.0,367.19,367.19,366.25,366.76,5700.0
2012-10-24 14:20:00,366.61,367.06,366.59,366.91,2700.0,366.61,367.06,366.59,366.91,2700.0
2012-10-24 14:25:00,366.91,367.35,366.83,367.2,5100.0,366.91,367.35,366.83,367.2,5100.0
2012-10-24 14:30:00,367.33,367.54,366.63,366.86,8000.0,367.33,367.54,366.63,366.86,8000.0
2012-10-24 14:35:00,366.66,367.23,366.66,366.92,5400.0,366.66,367.23,366.66,366.92,5400.0
2012-10-24 14:40:00,366.7,367.22,366.22,367.11,3700.0,366.7,367.22,366.22,367.11,3700.0
2012-10-24 14:45:00,367.11,367.11,366.32,366.36,3300.0,367.11,367.11,366.32,366.36,3300.0
2012-10-24 14:50:00,366.37,366.61,365.19,365.3,8900.0,366.37,366.61,365.19,365.3,8900.0
2012-10-24 14:55:00,365.3,366.01,365.25,365.72,7300.0,365.3,366.01,365.25,365.72,7300.0
2012-10-24 15:00:00,365.72,365.87,364.78,364.9,6300.0,365.72,365.87,364.78,364.9,6300.0
2012-10-24 15:05:00,365.01,365.01,364.52,364.6,5800.0,365.01,365.01,364.52,364.6,5800.0
2012-10-24 15:10:00,364.76,365.18,364.71,364.71,6900.0,364.76,365.18,364.71,364.71,6900.0
2012-10-24 15:15:00,364.78,365.01,364.45,364.59,6000.0,364.78,365.01,364.45,364.59,6000.0
2012-10-24 15:20:00,364.68,364.82,364.3,364.69,7200.0,364.68,364.82,364.3,364.69,7200.0
2012-10-24 15:25:00,364.49,364.65,364.17,364.6,6700.0,364.49,364.65,364.17,364.6,6700.0
2012-10-24 15:30:00,364.49,364.58,364.17,364.28,9100.0,364.49,364.58,364.17,364.28,9100.0
2012-10-24 15:35:00,364.28,364.44,363.63,363.63,10300.0,364.28,364.44,363.63,363.63,10300.0
2012-10-24 15:40:00,363.73,364.16,363.64,364.1,10100.0,363.73,364.16,363.64,364.1,10100.0
2012-10-24 15:45:00,364.07,364.27,363.81,364.11,9800.0,364.07,364.27,363.81,364.11,9800.0
2012-10-24 15:50:00,363.98,364.18,363.41,363.8,37100.0,363.98,364.18,363.41,363.8,37100.0
2012-10-24 15:55:00,363.83,364.6,363.74,364.37,14000.0,363.83,364.6,363.74,364.37,14000.0
2012-10-25 09:30:00,367.43,370.05,367.38,369.35,19800.0,367.43,370.05,367.38,369.35,19800.0
2012-10-25 09:35:00,369.35,369.53,368.35,368.69,3200.0,369.35,369.53,368.35,368.69,3200.0
2012-10-25 09:40:00,368.51,369.38,368.25,368.8,11400.0,368.51,369.38,368.25,368.8,11400.0
2012-10-25 09:45:00,368.71,368.71,367.52,367.63,6200.0,368.71,368.71,367.52,367.63,6200.0
2012-10-25 09:50:00,367.97,368.74,367.93,368.63,7700.0,367.97,368.74,367.93,368.63,7700.0
2012-10-25 09:55:00,368.62,368.68,367.95,367.95,4100.0,368.62,368.68,367.95,367.95,4100.0
2012-10-25 10:00:00,367.73,367.73,366.89,367.41,3700.0,367.73,367.73,366.89,367.41,3700.0
2012-10-25 10:05:00,367.37,367.38,366.98,366.99,7800.0,367.37,367.38,366.98,366.99,7800.0
2012-10-25 10:10:00,367.0,367.16,366.86,366.86,4600.0,367.0,367.16,366.86,366.86,4600.0
2012-10-25 10:15:00,366.87,366.88,366.77,366.8,800.0,366.87,366.88,366.77,366.8,800.0
2012-10-25 10:20:00,366.46,367.04,366.46,366.95,2900.0,366.46,367.04,366.46,366.95,2900.0
2012-10-25 10:25:00,366.91,366.91,365.92,365.92,3800.0,366.91,366.91,365.92,365.92,3800.0
2012-10-25 10:30:00,366.16,366.16,365.86,365.87,5700.0,366.16,366.16,365.86,365.87,5700.0
2012-10-25 10:35:00,365.96,365.96,365.47,365.6,3200.0,365.96,365.96,365.47,365.6,3200.0
2012-10-25 10:40:00,365.4,365.66,364.79,364.79,8400.0,365.4,365.66,364.79,364.79,8400.0
2012-10-25 10:45:00,364.8,364.8,364.3,364.6,800.0,364.8,364.8,364.3,364.6,800.0
2012-10-25 10:50:00,364.2,364.2,363.73,363.73,400.0,364.2,364.2,363.73,363.73,400.0
2012-10-25 10:55:00,364.09,365.13,363.77,364.69,12000.0,364.09,365.13,363.77,364.69,12000.0
2012-10-25 11:00:00,364.64,365.1,364.29,365.06,9000.0,364.64,365.1,364.29,365.06,9000.0
2012-10-25 11:05:00,365.12,365.16,364.65,364.81,800.0,365.12,365.16,364.65,364.81,800.0
2012-10-25 11:10:00,365.1,365.95,365.06,365.95,6200.0,365.1,365.95,365.06,365.95,6200.0
2012-10-25 11:15:00,365.87,366.17,365.64,366.06,3700.0,365.87,366.17,365.64,366.06,3700.0
2012-10-25 11:20:00,366.11,366.65,366.11,366.11,8400.0,366.11,366.65,366.11,366.11,8400.0
2012-10-25 11:25:00,366.46,366.46,365.62,365.64,6300.0,366.46,366.46,365.62,365.64,6300.0
2012-10-25 11:30:00,365.64,365.9,365.34,365.73,4700.0,365.64,365.9,365.34,365.73,4700.0
2012-10-25 11:35:00,365.82,365.91,365.37,365.56,3800.0,365.82,365.91,365.37,365.56,3800.0
2012-10-25 11:40:00,365.5,365.63,365.26,365.39,11200.0,365.5,365.63,365.26,365.39,11200.0
2012-10-25 11:45:00,365.46,365.7,365.19,365.7,2400.0,365.46,365.7,365.19,365.7,2400.0
2012-10-25 11:50:00,365.52,365.52,365.21,365.23,2800.0,365.52,365.52,365.21,365.23,2800.0
2012-10-25 11:55:00,365.42,365.72,365.41,365.7,1600.0,365.42,365.72,365.41,365.7,1600.0
2012-10-25 12:00:00,365.59,366.17,365.55,366.09,3100.0,365.59,366.17,365.55,366.09,3100.0
2012-10-25 12:05:00,366.02,366.15,365.57,366.02,3500.0,366.02,366.15,365.57,366.02,3500.0
2012-10-25 12:10:00,366.23,366.33,366.07,366.33,700.0,366.23,366.33,366.07,366.33,700.0
2012-10-25 12:15:00,366.32,366.32,365.85,365.96,3500.0,366.32,366.32,365.85,365.96,3500.0
2012-10-25 12:20:00,365.87,366.04,365.87,365.94,1400.0,365.87,366.04,365.87,365.94,1400.0
2012-10-25 12:25:00,365.98,366.51,365.98,366.39,3300.0,365.98,366.51,365.98,366.39,3300.0
2012-10-25 12:30:00,366.39,366.39,365.82,365.82,3100.0,366.39,366.39,365.82,365.82,3100.0
2012-10-25 12:35:00,365.92,366.24,365.77,366.2,2200.0,365.92,366.24,365.77,366.2,2200.0
2012-10-25 12:40:00,366.5,366.5,366.0,366.36,1600.0,366.5,366.5,366.0,366.36,1600.0
2012-10-25 12:45:00,366.0,366.19,366.0,366.11,2200.0,366.0,366.19,366.0,366.11,2200.0
2012-10-25 12:50:00,366.31,366.37,366.08,366.08,1200.0,366.31,366.37,366.08,366.08,1200.0
2012-10-25 12:55:00,366.11,366.25,365.9,366.04,2000.0,366.11,366.25,365.9,366.04,2000.0
2012-10-25 13:00:00,366.63,367.0,366.39,367.0,2300.0,366.63,367.0,366.39,367.0,2300.0
2012-10-25 13:05:00,366.82,367.01,366.82,366.85,1400.0,366.82,367.01,366.82,366.85,1400.0
2012-10-25 13:10:00,366.85,366.85,366.6,366.6,1300.0,366.85,366.85,366.6,366.6,1300.0
2012-10-25 13:15:00,366.77,366.77,366.41,366.41,1500.0,366.77,366.77,366.41,366.41,1500.0
2012-10-25 13:20:00,366.73,366.88,366.72,366.88,1500.0,366.73,366.88,366.72,366.88,1500.0
2012-10-25 13:25:00,366.97,367.44,366.94,367.44,1500.0,366.97,367.44,366.94,367.44,1500.0
2012-10-25 13:30:00,367.44,367.47,367.04,367.13,1800.0,367.44,367.47,367.04,367.13,1800.0
2012-10-25 13:35:00,366.99,367.01,366.33,366.63,4000.0,366.99,367.01,366.33,366.63,4000.0
2012-10-25 13:40:00,366.58,366.85,366.33,366.85,600.0,366.58,366.85,366.33,366.85,600.0
2012-10-25 13:45:00,367.11,367.2,367.1,367.2,900.0,367.11,367.2,367.1,367.2,900.0
2012-10-25 13:50:00,367.02,367.54,367.0,367.48,2900.0,367.02,367.54,367.0,367.48,2900.0
2012-10-25 13:55:00,367.47,367.61,367.47,367.49,1400.0,367.47,367.61,367.47,367.49,1400.0
2012-10-25 14:00:00,367.64,367.72,367.13,367.25,2600.0,367.64,367.72,367.13,367.25,2600.0
2012-10-25 14:05:00,367.35,367.41,367.24,367.27,2200.0,367.35,367.41,367.24,367.27,2200.0
2012-10-25 14:10:00,367.13,367.37,366.97,366.97,1700.0,367.13,367.37,366.97,366.97,1700.0
2012-10-25 14:15:00,367.17,367.17,366.11,366.12,3500.0,367.17,367.17,366.11,366.12,3500.0
2012-10-25 14:20:00,366.17,366.35,365.97,366.35,3200.0,366.17,366.35,365.97,366.35,3200.0
2012-10-25 14:25:00,366.33,366.56,366.22,366.46,3800.0,366.33,366.56,366.22,366.46,3800.0
2012-10-25 14:30:00,366.53,366.53,366.12,366.31,2600.0,366.53,366.53,366.12,366.31,2600.0
2012-10-25 14:35:00,366.37,366.43,366.21,366.31,1900.0,366.37,366.43,366.21,366.31,1900.0
2012-10-25 14:40:00,366.31,366.68,366.26,366.4,2700.0,366.31,366.68,366.26,366.4,2700.0
2012-10-25 14:45:00,366.55,366.61,366.5,366.56,600.0,366.55,366.61,366.5,366.56,600.0
2012-10-25 14:50:00,366.47,366.47,365.93,365.93,2900.0,366.47,366.47,365.93,365.93,2900.0
2012-10-25 14:55:00,366.09,366.67,366.03,366.03,15000.0,366.09,366.67,366.03,366.03,15000.0
2012-10-25 15:00:00,366.23,366.5,366.1,366.36,3200.0,366.23,366.5,366.1,366.36,3200.0
2012-10-25 15:05:00,366.33,366.5,366.0,366.3,13700.0,366.33,366.5,366.0,366.3,13700.0
2012-10-25 15:10:00,366.3,366.75,366.16,366.51,10800.0,366.3,366.75,366.16,366.51,10800.0
2012-10-25 15:15:00,366.75,366.87,366.26,366.26,4900.0,366.75,366.87,366.26,366.26,4900.0
2012-10-25 15:20:00,366.44,366.52,366.17,366.36,2600.0,366.44,366.52,366.17,366.36,2600.0
2012-10-25 15:25:00,366.36,367.07,366.36,367.07,3300.0,366.36,367.07,366.36,367.07,3300.0
2012-10-25 15:30:00,366.96,366.96,366.36,366.8,7600.0,366.96,366.96,366.36,366.8,7600.0
2012-10-25 15:35:00,366.7,367.2,366.65,366.72,5400.0,366.7,367.2,366.65,366.72,5400.0
2012-10-25 15:40:00,366.83,367.25,366.71,367.14,6100.0,366.83,367.25,366.71,367.14,6100.0
2012-10-25 15:45:00,367.21,367.51,366.69,367.1,12000.0,367.21,367.51,366.69,367.1,12000.0
2012-10-25 15:50:00,367.04,367.63,366.78,367.14,10300.0,367.04,367.63,366.78,367.14,10300.0
2012-10-25 15:55:00,367.35,367.78,367.34,367.78,10600.0,367.35,367.78,367.34,367.78,10600.0
2012-10-26 09:30:00,367.63,368.11,365.94,365.94,6400.0,367.63,368.11,365.94,365.94,6400.0
2012-10-26 09:35:00,366.34,366.76,366.28,366.76,4600.0,366.34,366.76,366.28,366.76,4600.0
2012-10-26 09:40:00,366.82,366.89,366.23,366.23,2200.0,366.82,366.89,366.23,366.23,2200.0
2012-10-26 09:45:00,366.5,366.7,366.28,366.28,600.0,366.5,366.7,366.28,366.28,600.0
2012-10-26 09:50:00,366.36,366.52,366.22,366.22,3300.0,366.36,366.52,366.22,366.22,3300.0
2012-10-26 09:55:00,366.22,368.01,365.95,367.29,8000.0,366.22,368.01,365.95,367.29,8000.0
2012-10-26 10:00:00,367.6,368.26,367.21,367.23,1600.0,367.6,368.26,367.21,367.23,1600.0
2012-10-26 10:05:00,367.3,367.35,366.9,367.2,1800.0,367.3,367.35,366.9,367.2,1800.0
2012-10-26 10:10:00,366.96,367.97,366.86,367.44,4700.0,366.96,367.97,366.86,367.44,4700.0
2012-10-26 10:15:00,367.64,367.72,367.61,367.61,500.0,367.64,367.72,367.61,367.61,500.0
2012-10-26 10:20:00,367.54,367.57,367.19,367.19,1000.0,367.54,367.57,367.19,367.19,1000.0
2012-10-26 10:25:00,367.15,367.3,366.93,366.99,500.0,367.15,367.3,366.93,366.99,500.0
2012-10-26 10:30:00,366.85,367.27,366.59,367.07,4100.0,366.85,367.27,366.59,367.07,4100.0
2012-10-26 10:35:00,367.07,367.12,367.07,367.09,700.0,367.07,367.12,367.07,367.09,700.0
2012-10-26 10:40:00,367.42,367.42,367.42,367.42,100.0,367.42,367.42,367.42,367.42,100.0
2012-10-26 10:45:00,367.3,367.3,366.99,366.99,2200.0,367.3,367.3,366.99,366.99,2200.0
2012-10-26 10:50:00,367.23,367.54,366.82,366.82,2000.0,367.23,367.54,366.82,366.82,2000.0
2012-10-26 10:55:00,366.76,366.94,366.76,366.86,1600.0,366.76,366.94,366.76,366.86,1600.0
2012-10-26 11:00:00,366.68,366.75,366.14,366.71,2000.0,366.68,366.75,366.14,366.71,2000.0
2012-10-26 11:05:00,366.72,367.22,366.72,366.94,2100.0,366.72,367.22,366.72,366.94,2100.0
2012-10-26 11:10:00,366.9,367.14,366.88,367.14,1500.0,366.9,367.14,366.88,367.14,1500.0
2012-10-26 11:15:00,367.38,367.71,367.17,367.62,2400.0,367.38,367.71,367.17,367.62,2400.0
2012-10-26 11:20:00,367.62,367.62,367.36,367.38,2100.0,367.62,367.62,367.36,367.38,2100.0
2012-10-26 11:25:00,367.22,367.7,367.13,367.43,1800.0,367.22,367.7,367.13,367.43,1800.0
2012-10-26 11:30:00,367.62,368.1,367.51,367.67,1900.0,367.62,368.1,367.51,367.67,1900.0
2012-10-26 11:35:00,367.58,368.04,367.35,368.04,1200.0,367.58,368.04,367.35,368.04,1200.0
2012-10-26 11:40:00,368.23,368.36,368.11,368.17,1000.0,368.23,368.36,368.11,368.17,1000.0
2012-10-26 11:45:00,368.39,368.39,367.88,367.97,3100.0,368.39,368.39,367.88,367.97,3100.0
2012-10-26 11:50:00,367.93,368.06,367.52,367.56,4500.0,367.93,368.06,367.52,367.56,4500.0
2012-10-26 11:55:00,367.62,367.81,367.34,367.34,900.0,367.62,367.81,367.34,367.34,900.0
2012-10-26 12:00:00,367.22,367.41,366.94,367.32,2500.0,367.22,367.41,366.94,367.32,2500.0
2012-10-26 12:05:00,367.05,367.2,366.86,367.0,2000.0,367.05,367.2,366.86,367.0,2000.0
2012-10-26 12:10:00,367.19,367.69,367.18,367.45,1700.0,367.19,367.69,367.18,367.45,1700.0
2012-10-26 12:15:00,367.67,367.67,367.43,367.43,900.0,367.67,367.67,367.43,367.43,900.0
2012-10-26 12:20:00,367.31,367.36,367.28,367.28,800.0,367.31,367.36,367.28,367.28,800.0
2012-10-26 12:25:00,367.25,367.87,367.25,367.76,2000.0,367.25,367.87,367.25,367.76,2000.0
2012-10-26 12:30:00,367.67,367.72,367.65,367.72,500.0,367.67,367.72,367.65,367.72,500.0
2012-10-26 12:35:00,367.67,367.72,367.09,367.09,1200.0,367.67,367.72,367.09,367.09,1200.0
2012-10-26 12:40:00,367.4,367.92,367.4,367.7,1800.0,367.4,367.92,367.4,367.7,1800.0
2012-10-26 12:45:00,367.62,367.74,367.42,367.64,800.0,367.62,367.74,367.42,367.64,800.0
2012-10-26 12:50:00,367.39,367.54,367.39,367.54,200.0,367.39,367.54,367.39,367.54,200.0
2012-10-26 12:55:00,367.72,368.22,367.72,368.15,1200.0,367.72,368.22,367.72,368.15,1200.0
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 13:05:00,368.15,368.15,368.15,368.15,0.0,368.15,368.15,368.15,368.15,0.0
2012-10-26 13:10:00,367.81,367.85,367.5,367.5,800.0,367.81,367.85,367.5,367.5,800.0
2012-10-26 13:15:00,367.82,367.82,367.82,367.82,100.0,367.82,367.82,367.82,367.82,100.0
2012-10-26 13:20:00,367.44,368.03,367.35,367.45,3900.0,367.44,368.03,367.35,367.45,3900.0
2012-10-26 13:25:00,367.49,367.75,367.32,367.68,900.0,367.49,367.75,367.32,367.68,900.0
2012-10-26 13:30:00,368.01,368.31,368.01,368.31,600.0,368.01,368.31,368.01,368.31,600.0
2012-10-26 13:35:00,368.3,368.91,368.3,368.48,1300.0,368.3,368.91,368.3,368.48,1300.0
2012-10-26 13:40:00,368.48,368.48,368.33,368.33,600.0,368.48,368.48,368.33,368.33,600.0
2012-10-26 13:45:00,368.4,368.4,368.4,368.4,100.0,368.4,368.4,368.4,368.4,100.0
2012-10-26 13:50:00,368.66,369.0,368.52,369.0,3100.0,368.66,369.0,368.52,369.0,3100.0
2012-10-26 13:55:00,369.21,369.24,369.04,369.24,2000.0,369.21,369.24,369.04,369.24,2000.0
2012-10-26 14:00:00,369.03,369.61,369.03,369.33,10100.0,369.03,369.61,369.03,369.33,10100.0
2012-10-26 14:05:00,369.28,369.28,368.93,369.04,4000.0,369.28,369.28,368.93,369.04,4000.0
2012-10-26 14:10:00,369.3,369.3,369.24,369.3,300.0,369.3,369.3,369.24,369.3,300.0
2012-10-26 14:15:00,369.27,369.73,369.19,369.52,8600.0,369.27,369.73,369.19,369.52,8600.0
2012-10-26 14:20:00,369.38,369.61,369.25,369.37,1400.0,369.38,369.61,369.25,369.37,1400.0
2012-10-26 14:25:00,369.45,369.69,369.1,369.57,1600.0,369.45,369.69,369.1,369.57,1600.0
2012-10-26 14:30:00,369.43,369.83,368.98,369.83,1600.0,369.43,369.83,368.98,369.83,1600.0
2012-10-26 14:35:00,369.62,369.73,369.48,369.6,700.0,369.62,369.73,369.48,369.6,700.0
2012-10-26 14:40:00,369.59,369.59,369.44,369.52,1000.0,369.59,369.59,369.44,369.52,1000.0
2012-10-26 14:45:00,369.27,369.78,369.19,369.78,3100.0,369.27,369.78,369.19,369.78,3100.0
2012-10-26 14:50:00,369.61,369.73,369.41,369.65,1900.0,369.61,369.73,369.41,369.65,1900.0
2012-10-26 14:55:00,369.69,369.69,369.51,369.6,1800.0,369.69,369.69,369.51,369.6,1800.0
2012-10-26 15:00:00,369.27,369.66,369.12,369.57,2000.0,369.27,369.66,369.12,369.57,2000.0
2012-10-26 15:05:00,369.65,369.74,369.24,369.74,1100.0,369.65,369.74,369.24,369.74,1100.0
2012-10-26 15:10:00,369.68,369.92,369.55,369.89,2600.0,369.68,369.92,369.55,369.89,2600.0
2012-10-26 15:15:00,370.02,370.24,370.02,370.19,3300.0,370.02,370.24,370.02,370.19,3300.0
2012-10-26 15:20:00,370.13,370.59,370.13,370.49,4900.0,370.13,370.59,370.13,370.49,4900.0
2012-10-26 15:25:00,370.6,371.34,370.6,371.01,12900.0,370.6,371.34,370.6,371.01,12900.0
2012-10-26 15:30:00,370.99,371.24,370.81,370.83,8400.0,370.99,371.24,370.81,370.83,8400.0
2012-10-26 15:35:00,370.75,371.22,370.75,370.98,18500.0,370.75,371.22,370.75,370.98,18500.0
2012-10-26 15:40:00,370.95,371.28,370.81,370.95,10900.0,370.95,371.28,370.81,370.95,10900.0
2012-10-26 15:45:00,370.97,371.32,370.47,370.94,12300.0,370.97,371.32,370.47,370.94,12300.0
2012-10-26 15:50:00,370.72,371.14,370.63,370.7,10700.0,370.72,371.14,370.63,370.7,10700.0
2012-10-26 15:55:00,370.71,371.04,370.57,370.63,16200.0,370.71,371.04,370.57,370.63,16200.0
2012-10-31 09:30:00,371.75,379.33,366.64,367.01,9800.0,371.75,379.33,366.64,367.01,9800.0
2012-10-31 09:35:00,366.53,368.45,366.53,368.45,6200.0,366.53,368.45,366.53,368.45,6200.0
2012-10-31 09:40:00,369.18,369.99,367.84,369.99,1800.0,369.18,369.99,367.84,369.99,1800.0
2012-10-31 09:45:00,370.0,371.0,369.71,370.58,6400.0,370.0,371.0,369.71,370.58,6400.0
2012-10-31 09:50:00,370.46,372.46,370.46,371.5,6800.0,370.46,372.46,370.46,371.5,6800.0
2012-10-31 09:55:00,371.71,372.05,371.15,371.44,4400.0,371.71,372.05,371.15,371.44,4400.0
2012-10-31 10:00:00,371.25,371.76,370.27,370.27,7200.0,371.25,371.76,370.27,370.27,7200.0
2012-10-31 10:05:00,370.28,371.18,370.07,370.43,5000.0,370.28,371.18,370.07,370.43,5000.0
2012-10-31 10:10:00,370.44,370.71,370.17,370.46,2700.0,370.44,370.71,370.17,370.46,2700.0
2012-10-31 10:15:00,370.46,370.71,370.21,370.47,2800.0,370.46,370.71,370.21,370.47,2800.0
2012-10-31 10:20:00,370.68,372.28,370.68,372.25,5200.0,370.68,372.28,370.68,372.25,5200.0
2012-10-31 10:25:00,372.35,372.7,372.06,372.67,3900.0,372.35,372.7,372.06,372.67,3900.0
2012-10-31 10:30:00,372.23,372.67,372.23,372.66,1500.0,372.23,372.67,372.23,372.66,1500.0
2012-10-31 10:35:00,372.65,372.65,372.11,372.26,4800.0,372.65,372.65,372.11,372.26,4800.0
2012-10-31 10:40:00,372.11,372.25,371.63,371.99,1400.0,372.11,372.25,371.63,371.99,1400.0
2012-10-31 10:45:00,371.63,372.06,371.61,371.74,3600.0,371.63,372.06,371.61,371.74,3600.0
2012-10-31 10:50:00,372.03,372.03,371.67,372.01,2200.0,372.03,372.03,371.67,372.01,2200.0
2012-10-31 10:55:00,372.02,372.07,371.69,371.8,2000.0,372.02,372.07,371.69,371.8,2000.0
2012-10-31 11:00:00,372.08,372.08,371.7,372.06,1700.0,372.08,372.08,371.7,372.06,1700.0
2012-10-31 11:05:00,372.04,372.1,371.78,372.1,2600.0,372.04,372.1,371.78,372.1,2600.0
2012-10-31 11:10:00,372.09,372.25,371.98,372.23,2000.0,372.09,372.25,371.98,372.23,2000.0
2012-10-31 11:15:00,372.09,372.25,372.02,372.25,2400.0,372.09,372.25,372.02,372.25,2400.0
2012-10-31 11:20:00,372.25,372.25,372.06,372.19,2900.0,372.25,372.25,372.06,372.19,2900.0
2012-10-31 11:25:00,372.03,372.25,371.99,372.14,2000.0,372.03,372.25,371.99,372.14,2000.0
2012-10-31 11:30:00,372.13,372.6,372.07,372.44,10200.0,372.13,372.6,372.07,372.44,10200.0
2012-10-31 11:35:00,372.5,372.89,372.37,372.69,3500.0,372.5,372.89,372.37,372.69,3500.0
2012-10-31 11:40:00,372.74,372.91,372.3,372.91,3000.0,372.74,372.91,372.3,372.91,3000.0
2012-10-31 11:45:00,372.75,372.95,372.22,372.31,4800.0,372.75,372.95,372.22,372.31,4800.0
2012-10-31 11:50:00,372.41,373.82,372.26,373.32,5200.0,372.41,373.82,372.26,373.32,5200.0
2012-10-31 11:55:00,372.4,373.46,372.06,372.27,4000.0,372.4,373.46,372.06,372.27,4000.0
2012-10-31 12:00:00,372.3,372.74,372.25,372.67,2500.0,372.3,372.74,372.25,372.67,2500.0
2012-10-31 12:05:00,372.52,372.68,372.01,372.27,2300.0,372.52,372.68,372.01,372.27,2300.0
2012-10-31 12:10:00,371.95,372.63,371.95,372.63,2200.0,371.95,372.63,371.95,372.63,2200.0
2012-10-31 12:15:00,372.45,372.59,371.63,371.63,400.0,372.45,372.59,371.63,371.63,400.0
2012-10-31 12:20:00,371.92,372.25,371.39,372.18,1000.0,371.92,372.25,371.39,372.18,1000.0
2012-10-31 12:25:00,371.7,372.27,371.28,372.25,2300.0,371.7,372.27,371.28,372.25,2300.0
2012-10-31 12:30:00,371.66,372.25,370.78,371.7,2900.0,371.66,372.25,370.78,371.7,2900.0
2012-10-31 12:35:00,370.7,371.68,370.7,371.53,700.0,370.7,371.68,370.7,371.53,700.0
2012-10-31 12:40:00,371.11,371.57,370.64,370.95,1600.0,371.11,371.57,370.64,370.95,1600.0
2012-10-31 12:45:00,371.41,371.54,370.95,371.48,2800.0,371.41,371.54,370.95,371.48,2800.0
2012-10-31 12:50:00,370.98,371.42,370.98,371.05,600.0,370.98,371.42,370.98,371.05,600.0
2012-10-31 12:55:00,370.91,371.5,370.68,371.5,400.0,370.91,371.5,370.68,371.5,400.0
2012-10-31 13:00:00,371.5,371.5,371.5,371.5,0.0,371.5,371.5,371.5,371.5,0.0
2012-10-31 13:05:00,370.81,370.95,370.72,370.95,400.0,370.81,370.95,370.72,370.95,400.0
2012-10-31 13:10:00,371.01,371.28,370.63,371.28,2300.0,371.01,371.28,370.63,371.28,2300.0
2012-10-31 13:15:00,370.91,371.65,370.91,371.44,1500.0,370.91,371.65,370.91,371.44,1500.0
2012-10-31 13:20:00,371.68,371.68,371.42,371.42,400.0,371.68,371.68,371.42,371.42,400.0
2012-10-31 13:25:00,371.49,372.25,371.49,371.64,4700.0,371.49,372.25,371.49,371.64,4700.0
2012-10-31 13:30:00,371.94,372.34,371.74,372.13,4800.0,371.94,372.34,371.74,372.13,4800.0
2012-10-31 13:35:00,371.88,372.25,371.88,372.25,700.0,371.88,372.25,371.88,372.25,700.0
2012-10-31 13:40:00,372.25,372.25,372.25,372.25,0.0,372.25,372.25,372.25,372.25,0.0
2012-10-31 13:45:00,372.27,373.16,372.02,372.34,6400.0,372.27,373.16,372.02,372.34,6400.0
2012-10-31 13:50:00,372.76,372.76,372.76,372.76,100.0,372.76,372.76,372.76,372.76,100.0
2012-10-31 13:55:00,372.85,372.85,372.84,372.84,200.0,372.85,372.85,372.84,372.84,200.0
2012-10-31 14:00:00,372.5,372.86,371.95,372.63,1000.0,372.5,372.86,371.95,372.63,1000.0
2012-10-31 14:05:00,372.34,372.66,371.86,372.41,1900.0,372.34,372.66,371.86,372.41,1900.0
2012-10-31 14:10:00,372.15,372.56,371.68,371.68,2400.0,372.15,372.56,371.68,371.68,2400.0
2012-10-31 14:15:00,372.24,373.03,372.24,372.27,2900.0,372.24,373.03,372.24,372.27,2900.0
2012-10-31 14:20:00,372.35,372.7,372.34,372.7,1200.0,372.35,372.7,372.34,372.7,1200.0
2012-10-31 14:25:00,372.38,372.7,371.75,372.26,1800.0,372.38,372.7,371.75,372.26,1800.0
2012-10-31 14:30:00,372.6,372.86,372.39,372.71,2500.0,372.6,372.86,372.39,372.71,2500.0
2012-10-31 14:35:00,372.91,373.44,372.79,373.42,5400.0,372.91,373.44,372.79,373.42,5400.0
2012-10-31 14:40:00,373.15,373.69,372.94,373.68,5000.0,373.15,373.69,372.94,373.68,5000.0
2012-10-31 14:45:00,373.66,373.92,372.88,373.74,11600.0,373.66,373.92,372.88,373.74,11600.0
2012-10-31 14:50:00,373.79,373.92,373.42,373.59,2800.0,373.79,373.92,373.42,373.59,2800.0
2012-10-31 14:55:00,373.48,373.81,373.34,373.61,2700.0,373.48,373.81,373.34,373.61,2700.0
2012-10-31 15:00:00,373.35,373.72,373.0,373.36,6400.0,373.35,373.72,373.0,373.36,6400.0
2012-10-31 15:05:00,373.56,374.33,373.56,374.18,4700.0,373.56,374.33,373.56,374.18,4700.0
2012-10-31 15:10:00,374.17,374.7,373.62,374.68,2500.0,374.17,374.7,373.62,374.68,2500.0
2012-10-31 15:15:00,374.76,374.97,374.09,374.14,4000.0,374.76,374.97,374.09,374.14,4000.0
2012-10-31 15:20:00,374.42,374.97,374.21,374.55,6200.0,374.42,374.97,374.21,374.55,6200.0
2012-10-31 15:25:00,374.35,374.75,373.96,374.46,2500.0,374.35,374.75,373.96,374.46,2500.0
2012-10-31 15:30:00,374.32,374.96,374.32,374.9,25900.0,374.32,374.96,374.32,374.9,25900.0
2012-10-31 15:35:00,374.83,375.0,374.6,374.65,18900.0,374.83,375.0,374.6,374.65,18900.0
2012-10-31 15:40:00,374.79,374.79,374.17,374.22,10900.0,374.79,374.79,374.17,374.22,10900.0
2012-10-31 15:45:00,374.23,375.27,373.7,375.04,29700.0,374.23,375.27,373.7,375.04,29700.0
2012-10-31 15:50:00,375.02,375.31,374.55,375.04,10100.0,375.02,375.31,374.55,375.04,10100.0
2012-10-31 15:55:00,375.0,375.23,374.7,375.0,16900.0,375.0,375.23,374.7,375.0,16900.0
2012-11-01 09:30:00,376.0,376.0,372.26,375.05,8400.0,376.0,376.0,372.26,375.05,8400.0
2012-11-01 09:35:00,374.0,376.62,374.0,376.62,1900.0,374.0,376.62,374.0,376.62,1900.0
2012-11-01 09:40:00,376.31,376.6,375.5,375.5,3600.0,376.31,376.6,375.5,375.5,3600.0
2012-11-01 09:45:00,374.98,375.27,374.48,374.67,3600.0,374.98,375.27,374.48,374.67,3600.0
2012-11-01 09:50:00,374.96,375.46,374.5,374.75,3700.0,374.96,375.46,374.5,374.75,3700.0
2012-11-01 09:55:00,374.44,375.02,374.44,375.02,800.0,374.44,375.02,374.44,375.02,800.0
2012-11-01 10:00:00,374.93,377.64,374.93,375.98,4100.0,374.93,377.64,374.93,375.98,4100.0
2012-11-01 10:05:00,376.38,376.54,374.85,374.85,1900.0,376.38,376.54,374.85,374.85,1900.0
2012-11-01 10:10:00,375.03,375.2,374.88,375.2,3700.0,375.03,375.2,374.88,375.2,3700.0
2012-11-01 10:15:00,375.06,375.5,374.95,375.19,8100.0,375.06,375.5,374.95,375.19,8100.0
2012-11-01 10:20:00,375.3,375.54,375.0,375.23,3800.0,375.3,375.54,375.0,375.23,3800.0
2012-11-01 10:25:00,375.3,375.43,374.91,375.21,3000.0,375.3,375.43,374.91,375.21,3000.0
2012-11-01 10:30:00,375.0,375.52,375.0,375.52,2100.0,375.0,375.52,375.0,375.52,2100.0
2012-11-01 10:35:00,375.25,375.52,374.43,374.79,3400.0,375.25,375.52,374.43,374.79,3400.0
2012-11-01 10:40:00,375.11,377.25,374.85,377.12,12800.0,375.11,377.25,374.85,377.12,12800.0
2012-11-01 10:45:00,376.97,377.17,376.77,376.92,2800.0,376.97,377.17,376.77,376.92,2800.0
2012-11-01 10:50:00,377.17,377.17,376.85,376.86,900.0,377.17,377.17,376.85,376.86,900.0
2012-11-01 10:55:00,377.0,377.15,376.0,376.36,5600.0,377.0,377.15,376.0,376.36,5600.0
2012-11-01 11:00:00,375.98,376.47,375.26,376.47,10100.0,375.98,376.47,375.26,376.47,10100.0
2012-11-01 11:05:00,376.44,376.94,376.44,376.57,2900.0,376.44,376.94,376.44,376.57,2900.0
2012-11-01 11:10:00,376.85,376.94,376.73,376.94,2500.0,376.85,376.94,376.73,376.94,2500.0
2012-11-01 11:15:00,376.59,376.83,376.54,376.79,2900.0,376.59,376.83,376.54,376.79,2900.0
2012-11-01 11:20:00,376.45,376.56,376.32,376.54,1300.0,376.45,376.56,376.32,376.54,1300.0
2012-11-01 11:25:00,376.53,376.98,376.42,376.98,5600.0,376.53,376.98,376.42,376.98,5600.0
2012-11-01 11:30:00,376.98,376.98,376.65,376.65,2000.0,376.98,376.98,376.65,376.65,2000.0
2012-11-01 11:35:00,376.7,376.94,376.4,376.59,2100.0,376.7,376.94,376.4,376.59,2100.0
2012-11-01 11:40:00,376.53,377.22,376.53,376.9,5000.0,376.53,377.22,376.53,376.9,5000.0
2012-11-01 11:45:00,376.8,377.38,376.68,376.94,1800.0,376.8,377.38,376.68,376.94,1800.0
2012-11-01 11:50:00,377.04,377.11,376.6,376.68,3200.0,377.04,377.11,376.6,376.68,3200.0
2012-11-01 11:55:00,376.53,376.63,376.38,376.38,1900.0,376.53,376.63,376.38,376.38,1900.0
2012-11-01 12:00:00,376.42,376.7,376.42,376.56,1300.0,376.42,376.7,376.42,376.56,1300.0
2012-11-01 12:05:00,376.5,376.7,375.87,375.87,800.0,376.5,376.7,375.87,375.87,800.0
2012-11-01 12:10:00,376.1,376.31,376.01,376.01,1000.0,376.1,376.31,376.01,376.01,1000.0
2012-11-01 12:15:00,376.01,376.04,375.45,375.62,1300.0,376.01,376.04,375.45,375.62,1300.0
2012-11-01 12:20:00,375.46,375.73,375.46,375.6,700.0,375.46,375.73,375.46,375.6,700.0
2012-11-01 12:25:00,375.6,375.7,375.6,375.7,300.0,375.6,375.7,375.6,375.7,300.0
2012-11-01 12:30:00,375.6,375.92,375.58,375.79,1300.0,375.6,375.92,375.58,375.79,1300.0
2012-11-01 12:35:00,375.82,376.33,375.68,375.88,2000.0,375.82,376.33,375.68,375.88,2000.0
2012-11-01 12:40:00,376.11,376.11,375.81,376.08,1300.0,376.11,376.11,375.81,376.08,1300.0
2012-11-01 12:45:00,375.91,376.29,375.91,376.0,1200.0,375.91,376.29,375.91,376.0,1200.0
2012-11-01 12:50:00,376.4,376.4,376.4,376.4,100.0,376.4,376.4,376.4,376.4,100.0
2012-11-01 12:55:00,376.26,376.41,376.1,376.1,500.0,376.26,376.41,376.1,376.1,500.0
2012-11-01 13:00:00,376.44,376.44,375.59,375.61,4300.0,376.44,376.44,375.59,375.61,4300.0
2012-11-01 13:05:00,375.68,375.88,375.61,375.81,1200.0,375.68,375.88,375.61,375.81,1200.0
2012-11-01 13:10:00,375.84,375.89,375.84,375.89,200.0,375.84,375.89,375.84,375.89,200.0
2012-11-01 13:15:00,375.83,375.92,375.83,375.85,1100.0,375.83,375.92,375.83,375.85,1100.0
2012-11-01 13:20:00,375.52,375.9,375.2,375.35,400.0,375.52,375.9,375.2,375.35,400.0
2012-11-01 13:25:00,375.39,375.66,375.37,375.52,900.0,375.39,375.66,375.37,375.52,900.0
2012-11-01 13:30:00,375.52,375.95,375.52,375.68,300.0,375.52,375.95,375.52,375.68,300.0
2012-11-01 13:35:00,375.8,376.29,375.8,376.04,1200.0,375.8,376.29,375.8,376.04,1200.0
2012-11-01 13:40:00,375.96,376.79,375.85,376.69,4100.0,375.96,376.79,375.85,376.69,4100.0
2012-11-01 13:45:00,376.9,376.95,376.83,376.83,300.0,376.9,376.95,376.83,376.83,300.0
2012-11-01 13:50:00,376.91,377.2,376.73,376.83,4000.0,376.91,377.2,376.73,376.83,4000.0
2012-11-01 13:55:00,376.58,376.77,376.58,376.77,300.0,376.58,376.77,376.58,376.77,300.0
2012-11-01 14:00:00,376.78,376.93,376.44,376.44,1800.0,376.78,376.93,376.44,376.44,1800.0
2012-11-01 14:05:00,376.58,376.83,376.58,376.75,1000.0,376.58,376.83,376.58,376.75,1000.0
2012-11-01 14:10:00,376.82,376.87,376.49,376.71,2500.0,376.82,376.87,376.49,376.71,2500.0
2012-11-01 14:15:00,376.86,377.19,376.71,376.88,3500.0,376.86,377.19,376.71,376.88,3500.0
2012-11-01 14:20:00,376.95,377.28,376.86,377.27,3300.0,376.95,377.28,376.86,377.27,3300.0
2012-11-01 14:25:00,377.25,377.32,376.96,377.32,1000.0,377.25,377.32,376.96,377.32,1000.0
2012-11-01 14:30:00,377.15,377.17,376.69,376.91,3600.0,377.15,377.17,376.69,376.91,3600.0
2012-11-01 14:35:00,376.82,376.82,376.82,376.82,100.0,376.82,376.82,376.82,376.82,100.0
2012-11-01 14:40:00,376.78,376.91,376.65,376.79,1000.0,376.78,376.91,376.65,376.79,1000.0
2012-11-01 14:45:00,376.81,376.87,376.66,376.85,2500.0,376.81,376.87,376.66,376.85,2500.0
2012-11-01 14:50:00,376.74,386.8,376.54,384.76,127500.0,376.74,386.8,376.54,384.76,127500.0
2012-11-01 14:55:00,384.83,386.25,381.0,381.33,75000.0,384.83,386.25,381.0,381.33,75000.0
2012-11-01 15:00:00,381.9,382.48,380.96,381.0,44100.0,381.9,382.48,380.96,381.0,44100.0
2012-11-01 15:05:00,380.99,380.99,379.2,379.63,13000.0,380.99,380.99,379.2,379.63,13000.0
2012-11-01 15:10:00,379.64,380.18,379.2,380.0,13400.0,379.64,380.18,379.2,380.0,13400.0
2012-11-01 15:15:00,380.02,380.4,379.88,380.19,10400.0,380.02,380.4,379.88,380.19,10400.0
2012-11-01 15:20:00,380.05,380.45,379.51,379.57,10500.0,380.05,380.45,379.51,379.57,10500.0
2012-11-01 15:25:00,379.69,379.96,379.4,379.91,7100.0,379.69,379.96,379.4,379.91,7100.0
2012-11-01 15:30:00,380.0,380.49,380.0,380.36,21200.0,380.0,380.49,380.0,380.36,21200.0
2012-11-01 15:35:00,380.36,380.41,379.5,379.83,21700.0,380.36,380.41,379.5,379.83,21700.0
2012-11-01 15:40:00,380.0,380.44,379.82,380.3,25200.0,380.0,380.44,379.82,380.3,25200.0
2012-11-01 15:45:00,380.32,381.03,380.23,380.82,24800.0,380.32,381.03,380.23,380.82,24800.0
2012-11-01 15:50:00,380.72,380.9,379.94,380.02,20600.0,380.72,380.9,379.94,380.02,20600.0
2012-11-01 15:55:00,380.14,380.93,380.09,380.58,47600.0,380.14,380.93,380.09,380.58,47600.0
2012-11-02 09:30:00,382.41,383.13,380.25,382.44,4700.0,382.41,383.13,380.25,382.44,4700.0
2012-11-02 09:35:00,382.42,383.13,382.26,382.6,6300.0,382.42,383.13,382.26,382.6,6300.0
2012-11-02 09:40:00,382.59,382.66,381.4,381.4,8400.0,382.59,382.66,381.4,381.4,8400.0
2012-11-02 09:45:00,381.78,382.6,381.47,382.2,7500.0,381.78,382.6,381.47,382.2,7500.0
2012-11-02 09:50:00,382.63,384.81,382.24,384.81,8900.0,382.63,384.81,382.24,384.81,8900.0
2012-11-02 09:55:00,385.0,385.81,384.81,385.31,11700.0,385.0,385.81,384.81,385.31,11700.0
2012-11-02 10:00:00,385.17,386.17,384.57,384.57,31000.0,385.17,386.17,384.57,384.57,31000.0
2012-11-02 10:05:00,384.55,384.55,383.95,384.03,19100.0,384.55,384.55,383.95,384.03,19100.0
2012-11-02 10:10:00,384.01,384.3,383.71,384.0,6100.0,384.01,384.3,383.71,384.0,6100.0
2012-11-02 10:15:00,384.11,384.71,383.83,384.16,6100.0,384.11,384.71,383.83,384.16,6100.0
2012-11-02 10:20:00,384.14,384.47,383.29,383.49,7100.0,384.14,384.47,383.29,383.49,7100.0
2012-11-02 10:25:00,383.38,384.01,383.38,383.91,16200.0,383.38,384.01,383.38,383.91,16200.0
2012-11-02 10:30:00,383.95,384.0,383.65,383.99,3800.0,383.95,384.0,383.65,383.99,3800.0
2012-11-02 10:35:00,383.94,384.21,383.56,383.56,14700.0,383.94,384.21,383.56,383.56,14700.0
2012-11-02 10:40:00,383.63,383.97,383.61,383.97,700.0,383.63,383.97,383.61,383.97,700.0
2012-11-02 10:45:00,383.98,384.38,383.68,383.88,6200.0,383.98,384.38,383.68,383.88,6200.0
2012-11-02 10:50:00,383.73,383.97,383.66,383.9,3900.0,383.73,383.97,383.66,383.9,3900.0
2012-11-02 10:55:00,383.91,383.91,382.83,382.83,8400.0,383.91,383.91,382.83,382.83,8400.0
2012-11-02 11:00:00,382.99,383.55,382.81,383.31,7700.0,382.99,383.55,382.81,383.31,7700.0
2012-11-02 11:05:00,383.32,383.83,383.32,383.43,7600.0,383.32,383.83,383.32,383.43,7600.0
2012-11-02 11:10:00,383.67,383.67,383.0,383.0,8600.0,383.67,383.67,383.0,383.0,8600.0
2012-11-02 11:15:00,382.99,383.23,382.85,383.09,4000.0,382.99,383.23,382.85,383.09,4000.0
2012-11-02 11:20:00,383.03,383.46,382.96,383.25,8500.0,383.03,383.46,382.96,383.25,8500.0
2012-11-02 11:25:00,383.43,383.82,383.31,383.55,4100.0,383.43,383.82,383.31,383.55,4100.0
2012-11-02 11:30:00,383.74,384.0,383.74,384.0,3700.0,383.74,384.0,383.74,384.0,3700.0
2012-11-02 11:35:00,383.99,384.87,383.91,384.73,12600.0,383.99,384.87,383.91,384.73,12600.0
2012-11-02 11:40:00,384.6,384.8,384.49,384.8,6300.0,384.6,384.8,384.49,384.8,6300.0
2012-11-02 11:45:00,384.68,384.78,383.83,383.83,4100.0,384.68,384.78,383.83,383.83,4100.0
2012-11-02 11:50:00,383.63,383.93,383.63,383.64,3200.0,383.63,383.93,383.63,383.64,3200.0
2012-11-02 11:55:00,383.9,384.23,383.89,383.97,4400.0,383.9,384.23,383.89,383.97,4400.0
2012-11-02 12:00:00,384.03,384.24,384.01,384.12,6000.0,384.03,384.24,384.01,384.12,6000.0
2012-11-02 12:05:00,384.05,384.15,383.89,384.1,6100.0,384.05,384.15,383.89,384.1,6100.0
2012-11-02 12:10:00,384.01,384.06,383.84,383.86,6200.0,384.01,384.06,383.84,383.86,6200.0
2012-11-02 12:15:00,383.87,384.07,383.7,384.0,4500.0,383.87,384.07,383.7,384.0,4500.0
2012-11-02 12:20:00,384.07,384.33,383.94,384.28,4200.0,384.07,384.33,383.94,384.28,4200.0
2012-11-02 12:25:00,384.37,384.5,384.02,384.42,6700.0,384.37,384.5,384.02,384.42,6700.0
2012-11-02 12:30:00,384.19,384.42,384.19,384.2,1800.0,384.19,384.42,384.19,384.2,1800.0
2012-11-02 12:35:00,384.21,384.46,384.13,384.13,5300.0,384.21,384.46,384.13,384.13,5300.0
2012-11-02 12:40:00,384.13,384.24,383.99,384.1,1900.0,384.13,384.24,383.99,384.1,1900.0
2012-11-02 12:45:00,384.12,384.17,383.97,383.97,2200.0,384.12,384.17,383.97,383.97,2200.0
2012-11-02 12:50:00,384.0,384.24,383.96,384.06,4600.0,384.0,384.24,383.96,384.06,4600.0
2012-11-02 12:55:00,384.15,384.15,383.58,383.77,8500.0,384.15,384.15,383.58,383.77,8500.0
2012-11-02 13:00:00,383.98,384.26,383.66,383.7,6700.0,383.98,384.26,383.66,383.7,6700.0
2012-11-02 13:05:00,383.71,383.96,383.71,383.96,900.0,383.71,383.96,383.71,383.96,900.0
2012-11-02 13:10:00,383.96,383.96,383.6,383.6,3700.0,383.96,383.96,383.6,383.6,3700.0
2012-11-02 13:15:00,383.6,383.77,383.2,383.36,2400.0,383.6,383.77,383.2,383.36,2400.0
2012-11-02 13:20:00,383.5,383.56,383.24,383.24,19600.0,383.5,383.56,383.24,383.24,19600.0
2012-11-02 13:25:00,383.24,383.97,383.24,383.64,4600.0,383.24,383.97,383.24,383.64,4600.0
2012-11-02 13:30:00,383.81,384.15,383.74,383.84,5500.0,383.81,384.15,383.74,383.84,5500.0
2012-11-02 13:35:00,383.92,383.96,383.64,383.8,5300.0,383.92,383.96,383.64,383.8,5300.0
2012-11-02 13:40:00,383.9,384.05,383.69,384.05,8500.0,383.9,384.05,383.69,384.05,8500.0
2012-11-02 13:45:00,384.09,384.09,384.05,384.05,300.0,384.09,384.09,384.05,384.05,300.0
2012-11-02 13:50:00,383.91,384.0,383.35,383.49,4800.0,383.91,384.0,383.35,383.49,4800.0
2012-11-02 13:55:00,383.48,383.74,383.46,383.74,2700.0,383.48,383.74,383.46,383.74,2700.0
2012-11-02 14:00:00,383.72,383.72,383.12,383.19,2700.0,383.72,383.72,383.12,383.19,2700.0
2012-11-02 14:05:00,383.15,383.46,383.05,383.43,3000.0,383.15,383.46,383.05,383.43,3000.0
2012-11-02 14:10:00,383.24,384.11,383.24,383.97,4000.0,383.24,384.11,383.24,383.97,4000.0
2012-11-02 14:15:00,384.08,384.08,383.56,383.75,9800.0,384.08,384.08,383.56,383.75,9800.0
2012-11-02 14:20:00,383.69,383.92,383.53,383.9,7600.0,383.69,383.92,383.53,383.9,7600.0
2012-11-02 14:25:00,383.92,384.05,383.68,383.68,6900.0,383.92,384.05,383.68,383.68,6900.0
2012-11-02 14:30:00,383.66,383.66,383.13,383.42,10500.0,383.66,383.66,383.13,383.42,10500.0
2012-11-02 14:35:00,383.17,383.42,382.61,383.07,10300.0,383.17,383.42,382.61,383.07,10300.0
2012-11-02 14:40:00,382.84,383.38,382.71,383.22,4500.0,382.84,383.38,382.71,383.22,4500.0
2012-11-02 14:45:00,383.08,383.4,383.05,383.11,2400.0,383.08,383.4,383.05,383.11,2400.0
2012-11-02 14:50:00,383.29,383.8,383.27,383.32,4500.0,383.29,383.8,383.27,383.32,4500.0
2012-11-02 14:55:00,383.21,383.63,383.02,383.13,5000.0,383.21,383.63,383.02,383.13,5000.0
2012-11-02 15:00:00,383.12,383.5,383.12,383.31,2400.0,383.12,383.5,383.12,383.31,2400.0
2012-11-02 15:05:00,383.49,383.49,382.86,383.0,6900.0,383.49,383.49,382.86,383.0,6900.0
2012-11-02 15:10:00,382.99,383.26,382.92,383.26,4100.0,382.99,383.26,382.92,383.26,4100.0
2012-11-02 15:15:00,383.34,383.39,382.72,382.73,12000.0,383.34,383.39,382.72,382.73,12000.0
2012-11-02 15:20:00,382.94,382.97,382.57,382.81,4600.0,382.94,382.97,382.57,382.81,4600.0
2012-11-02 15:25:00,382.99,383.09,382.76,383.05,3600.0,382.99,383.09,382.76,383.05,3600.0
2012-11-02 15:30:00,383.05,383.17,382.25,382.27,25900.0,383.05,383.17,382.25,382.27,25900.0
2012-11-02 15:35:00,382.2,382.81,382.14,382.74,10300.0,382.2,382.81,382.14,382.74,10300.0
2012-11-02 15:40:00,382.74,383.08,382.67,383.08,9200.0,382.74,383.08,382.67,383.08,9200.0
2012-11-02 15:45:00,382.87,383.3,382.54,383.12,16700.0,382.87,383.3,382.54,383.12,16700.0
2012-11-02 15:50:00,383.36,383.43,382.78,382.98,21300.0,383.36,383.43,382.78,382.98,21300.0
2012-11-02 15:55:00,383.01,383.24,382.85,382.95,31100.0,383.01,383.24,382.85,382.95,31100.0
2012-11-05 09:30:00,383.33,383.77,382.09,382.09,4100.0,383.33,383.77,382.09,382.09,4100.0
2012-11-05 09:35:00,382.05,382.63,382.0,382.0,2700.0,382.05,382.63,382.0,382.0,2700.0
2012-11-05 09:40:00,381.8,382.53,381.27,381.31,2400.0,381.8,382.53,381.27,381.31,2400.0
2012-11-05 09:45:00,381.63,382.27,381.43,382.27,3400.0,381.63,382.27,381.43,382.27,3400.0
2012-11-05 09:50:00,382.35,383.08,382.1,382.54,3200.0,382.35,383.08,382.1,382.54,3200.0
2012-11-05 09:55:00,382.54,382.71,381.82,382.42,1600.0,382.54,382.71,381.82,382.42,1600.0
2012-11-05 10:00:00,382.71,383.98,382.71,383.61,3100.0,382.71,383.98,382.71,383.61,3100.0
2012-11-05 10:05:00,382.79,383.56,382.6,382.97,11200.0,382.79,383.56,382.6,382.97,11200.0
2012-11-05 10:10:00,382.94,383.44,382.04,382.94,7300.0,382.94,383.44,382.04,382.94,7300.0
2012-11-05 10:15:00,382.88,382.94,382.76,382.94,1700.0,382.88,382.94,382.76,382.94,1700.0
2012-11-05 10:20:00,382.91,383.62,382.91,383.33,900.0,382.91,383.62,382.91,383.33,900.0
2012-11-05 10:25:00,383.28,383.28,382.73,382.87,1000.0,383.28,383.28,382.73,382.87,1000.0
2012-11-05 10:30:00,382.57,383.35,382.44,383.31,3700.0,382.57,383.35,382.44,383.31,3700.0
2012-11-05 10:35:00,383.64,383.9,383.32,383.82,1100.0,383.64,383.9,383.32,383.82,1100.0
2012-11-05 10:40:00,384.31,384.87,384.25,384.79,3000.0,384.31,384.87,384.25,384.79,3000.0
2012-11-05 10:45:00,384.67,384.67,384.32,384.65,700.0,384.67,384.67,384.32,384.65,700.0
2012-11-05 10:50:00,384.34,384.87,384.34,384.79,4700.0,384.34,384.87,384.34,384.79,4700.0
2012-11-05 10:55:00,384.65,384.65,384.05,384.05,2000.0,384.65,384.65,384.05,384.05,2000.0
2012-11-05 11:00:00,383.87,384.7,383.86,384.51,2300.0,383.87,384.7,383.86,384.51,2300.0
2012-11-05 11:05:00,384.73,384.77,383.35,383.44,2000.0,384.73,384.77,383.35,383.44,2000.0
2012-11-05 11:10:00,383.69,383.71,383.35,383.35,1500.0,383.69,383.71,383.35,383.35,1500.0
2012-11-05 11:15:00,383.43,383.43,383.15,383.15,700.0,383.43,383.43,383.15,383.15,700.0
2012-11-05 11:20:00,382.99,383.19,382.51,383.19,3800.0,382.99,383.19,382.51,383.19,3800.0
2012-11-05 11:25:00,383.19,383.49,383.06,383.06,2300.0,383.19,383.49,383.06,383.06,2300.0
2012-11-05 11:30:00,382.98,383.4,382.98,383.4,900.0,382.98,383.4,382.98,383.4,900.0
2012-11-05 11:35:00,383.2,383.98,383.2,383.98,1600.0,383.2,383.98,383.2,383.98,1600.0
2012-11-05 11:40:00,383.95,384.18,383.86,383.86,800.0,383.95,384.18,383.86,383.86,800.0
2012-11-05 11:45:00,383.31,383.53,383.08,383.4,1000.0,383.31,383.53,383.08,383.4,1000.0
2012-11-05 11:50:00,383.15,383.56,383.09,383.56,1100.0,383.15,383.56,383.09,383.56,1100.0
2012-11-05 11:55:00,383.33,383.8,383.33,383.79,500.0,383.33,383.8,383.33,383.79,500.0
2012-11-05 12:00:00,383.31,383.58,383.31,383.58,200.0,383.31,383.58,383.31,383.58,200.0
2012-11-05 12:05:00,383.62,384.1,383.62,383.85,600.0,383.62,384.1,383.62,383.85,600.0
2012-11-05 12:10:00,383.84,384.0,383.84,384.0,600.0,383.84,384.0,383.84,384.0,600.0
2012-11-05 12:15:00,383.91,384.11,383.39,383.39,4800.0,383.91,384.11,383.39,383.39,4800.0
2012-11-05 12:20:00,383.6,383.78,383.42,383.75,1200.0,383.6,383.78,383.42,383.75,1200.0
2012-11-05 12:25:00,383.5,383.68,383.22,383.22,1400.0,383.5,383.68,383.22,383.22,1400.0
2012-11-05 12:30:00,383.17,383.17,383.12,383.12,500.0,383.17,383.17,383.12,383.12,500.0
2012-11-05 12:35:00,383.13,383.46,382.93,383.46,2500.0,383.13,383.46,382.93,383.46,2500.0
2012-11-05 12:40:00,383.57,383.61,383.5,383.61,800.0,383.57,383.61,383.5,383.61,800.0
2012-11-05 12:45:00,383.5,383.56,383.2,383.47,600.0,383.5,383.56,383.2,383.47,600.0
2012-11-05 12:50:00,383.05,383.44,383.05,383.29,900.0,383.05,383.44,383.05,383.29,900.0
2012-11-05 12:55:00,383.37,383.38,383.37,383.38,300.0,383.37,383.38,383.37,383.38,300.0
2012-11-05 13:00:00,383.47,383.47,383.47,383.47,400.0,383.47,383.47,383.47,383.47,400.0
2012-11-05 13:05:00,383.44,383.6,383.22,383.57,1500.0,383.44,383.6,383.22,383.57,1500.0
2012-11-05 13:10:00,383.79,383.91,383.21,383.21,3400.0,383.79,383.91,383.21,383.21,3400.0
2012-11-05 13:15:00,383.24,383.24,382.89,382.89,600.0,383.24,383.24,382.89,382.89,600.0
2012-11-05 13:20:00,382.75,383.11,382.75,383.05,1100.0,382.75,383.11,382.75,383.05,1100.0
2012-11-05 13:25:00,382.96,383.34,382.96,383.05,2600.0,382.96,383.34,382.96,383.05,2600.0
2012-11-05 13:30:00,383.05,383.05,383.0,383.04,500.0,383.05,383.05,383.0,383.04,500.0
2012-11-05 13:35:00,382.9,383.27,382.9,383.27,3400.0,382.9,383.27,382.9,383.27,3400.0
2012-11-05 13:40:00,383.19,383.31,383.02,383.03,3000.0,383.19,383.31,383.02,383.03,3000.0
2012-11-05 13:45:00,383.24,383.24,382.77,382.83,3100.0,383.24,383.24,382.77,382.83,3100.0
2012-11-05 13:50:00,382.84,382.95,382.71,382.71,1700.0,382.84,382.95,382.71,382.71,1700.0
2012-11-05 13:55:00,382.68,383.14,382.68,383.07,3200.0,382.68,383.14,382.68,383.07,3200.0
2012-11-05 14:00:00,383.09,383.27,383.03,383.18,2200.0,383.09,383.27,383.03,383.18,2200.0
2012-11-05 14:05:00,383.18,383.25,382.77,382.9,3000.0,383.18,383.25,382.77,382.9,3000.0
2012-11-05 14:10:00,382.9,383.0,382.72,382.75,1300.0,382.9,383.0,382.72,382.75,1300.0
2012-11-05 14:15:00,382.89,383.05,382.83,383.04,700.0,382.89,383.05,382.83,383.04,700.0
2012-11-05 14:20:00,382.9,383.02,382.9,383.02,1400.0,382.9,383.02,382.9,383.02,1400.0
2012-11-05 14:25:00,382.98,383.33,382.98,383.07,2000.0,382.98,383.33,382.98,383.07,2000.0
2012-11-05 14:30:00,383.34,383.71,383.34,383.69,1400.0,383.34,383.71,383.34,383.69,1400.0
2012-11-05 14:35:00,383.54,383.54,382.62,382.86,4400.0,383.54,383.54,382.62,382.86,4400.0
2012-11-05 14:40:00,382.87,382.92,382.73,382.92,700.0,382.87,382.92,382.73,382.92,700.0
2012-11-05 14:45:00,382.98,383.19,382.94,383.18,1100.0,382.98,383.19,382.94,383.18,1100.0
2012-11-05 14:50:00,383.09,383.1,382.74,382.9,2200.0,383.09,383.1,382.74,382.9,2200.0
2012-11-05 14:55:00,382.94,382.94,382.75,382.8,1200.0,382.94,382.94,382.75,382.8,1200.0
2012-11-05 15:00:00,382.85,383.14,382.85,383.14,5100.0,382.85,383.14,382.85,383.14,5100.0
2012-11-05 15:05:00,383.19,383.45,383.13,383.45,500.0,383.19,383.45,383.13,383.45,500.0
2012-11-05 15:10:00,383.43,383.43,382.89,383.2,5200.0,383.43,383.43,382.89,383.2,5200.0
2012-11-05 15:15:00,383.09,383.27,383.08,383.08,2000.0,383.09,383.27,383.08,383.08,2000.0
2012-11-05 15:20:00,382.99,383.18,382.98,383.18,2600.0,382.99,383.18,382.98,383.18,2600.0
2012-11-05 15:25:00,383.18,383.57,383.07,383.07,2200.0,383.18,383.57,383.07,383.07,2200.0
2012-11-05 15:30:00,383.09,383.09,382.7,382.85,900.0,383.09,383.09,382.7,382.85,900.0
2012-11-05 15:35:00,382.87,383.17,382.76,383.17,3100.0,382.87,383.17,382.76,383.17,3100.0
2012-11-05 15:40:00,383.11,383.61,383.05,383.32,6100.0,383.11,383.61,383.05,383.32,6100.0
2012-11-05 15:45:00,383.32,383.88,383.09,383.21,9500.0,383.32,383.88,383.09,383.21,9500.0
2012-11-05 15:50:00,383.18,383.71,383.07,383.17,8800.0,383.18,383.71,383.07,383.17,8800.0
2012-11-05 15:55:00,383.15,383.58,382.89,383.16,8700.0,383.15,383.58,382.89,383.16,8700.0
2012-11-06 09:30:00,384.15,384.15,381.36,381.93,4200.0,384.15,384.15,381.36,381.93,4200.0
2012-11-06 09:35:00,382.82,383.82,382.25,383.82,3200.0,382.82,383.82,382.25,383.82,3200.0
2012-11-06 09:40:00,383.93,383.94,383.34,383.34,700.0,383.93,383.94,383.34,383.34,700.0
2012-11-06 09:45:00,383.87,383.93,383.41,383.56,1300.0,383.87,383.93,383.41,383.56,1300.0
2012-11-06 09:50:00,383.53,383.53,383.53,383.53,100.0,383.53,383.53,383.53,383.53,100.0
2012-11-06 09:55:00,383.74,383.94,383.74,383.94,600.0,383.74,383.94,383.74,383.94,600.0
2012-11-06 10:00:00,383.94,384.48,383.72,384.48,4200.0,383.94,384.48,383.72,384.48,4200.0
2012-11-06 10:05:00,384.46,384.94,384.46,384.76,2200.0,384.46,384.94,384.46,384.76,2200.0
2012-11-06 10:10:00,384.57,384.66,384.28,384.48,1000.0,384.57,384.66,384.28,384.48,1000.0
2012-11-06 10:15:00,384.36,384.36,384.13,384.2,1200.0,384.36,384.36,384.13,384.2,1200.0
2012-11-06 10:20:00,384.46,384.72,384.28,384.72,3700.0,384.46,384.72,384.28,384.72,3700.0
2012-11-06 10:25:00,384.61,385.19,384.38,384.85,11700.0,384.61,385.19,384.38,384.85,11700.0
2012-11-06 10:30:00,385.1,385.1,384.63,384.81,8800.0,385.1,385.1,384.63,384.81,8800.0
2012-11-06 10:35:00,384.7,385.17,384.5,385.17,5200.0,384.7,385.17,384.5,385.17,5200.0
2012-11-06 10:40:00,385.49,385.52,385.11,385.36,600.0,385.49,385.52,385.11,385.36,600.0
2012-11-06 10:45:00,385.47,385.73,384.87,384.87,5000.0,385.47,385.73,384.87,384.87,5000.0
2012-11-06 10:50:00,384.8,384.96,384.59,384.7,2100.0,384.8,384.96,384.59,384.7,2100.0
2012-11-06 10:55:00,384.76,385.03,384.48,384.48,8600.0,384.76,385.03,384.48,384.48,8600.0
2012-11-06 11:00:00,384.44,384.68,384.43,384.43,900.0,384.44,384.68,384.43,384.43,900.0
2012-11-06 11:05:00,384.58,384.9,384.35,384.9,3000.0,384.58,384.9,384.35,384.9,3000.0
2012-11-06 11:10:00,384.85,385.06,384.53,384.79,10900.0,384.85,385.06,384.53,384.79,10900.0
2012-11-06 11:15:00,384.71,384.91,384.52,384.6,4200.0,384.71,384.91,384.52,384.6,4200.0
2012-11-06 11:20:00,384.56,384.73,384.05,384.28,4400.0,384.56,384.73,384.05,384.28,4400.0
2012-11-06 11:25:00,384.27,384.51,384.13,384.37,3600.0,384.27,384.51,384.13,384.37,3600.0
2012-11-06 11:30:00,384.23,384.48,384.0,384.39,4900.0,384.23,384.48,384.0,384.39,4900.0
2012-11-06 11:35:00,384.32,385.1,384.32,384.89,5700.0,384.32,385.1,384.32,384.89,5700.0
2012-11-06 11:40:00,384.88,385.09,384.26,384.57,11400.0,384.88,385.09,384.26,384.57,11400.0
2012-11-06 11:45:00,384.57,384.85,384.57,384.83,800.0,384.57,384.85,384.57,384.83,800.0
2012-11-06 11:50:00,384.82,385.17,384.82,385.11,2700.0,384.82,385.17,384.82,385.11,2700.0
2012-11-06 11:55:00,384.97,385.23,384.65,384.74,8500.0,384.97,385.23,384.65,384.74,8500.0
2012-11-06 12:00:00,384.76,384.81,384.5,384.66,11300.0,384.76,384.81,384.5,384.66,11300.0
2012-11-06 12:05:00,384.79,384.92,384.5,384.52,3600.0,384.79,384.92,384.5,384.52,3600.0
2012-11-06 12:10:00,384.74,384.74,384.02,384.02,7200.0,384.74,384.74,384.02,384.02,7200.0
2012-11-06 12:15:00,384.06,384.52,384.02,384.22,2700.0,384.06,384.52,384.02,384.22,2700.0
2012-11-06 12:20:00,384.47,385.04,384.47,384.81,1000.0,384.47,385.04,384.47,384.81,1000.0
2012-11-06 12:25:00,384.93,385.07,384.76,385.02,2900.0,384.93,385.07,384.76,385.02,2900.0
2012-11-06 12:30:00,384.96,384.97,384.6,384.63,5000.0,384.96,384.97,384.6,384.63,5000.0
2012-11-06 12:35:00,384.63,384.63,384.22,384.31,2300.0,384.63,384.63,384.22,384.31,2300.0
2012-11-06 12:40:00,384.26,384.27,384.12,384.12,500.0,384.26,384.27,384.12,384.12,500.0
2012-11-06 12:45:00,384.26,384.29,384.12,384.12,400.0,384.26,384.29,384.12,384.12,400.0
2012-11-06 12:50:00,384.12,384.28,384.11,384.25,400.0,384.12,384.28,384.11,384.25,400.0
2012-11-06 12:55:00,384.35,384.35,384.34,384.34,400.0,384.35,384.35,384.34,384.34,400.0
2012-11-06 13:00:00,384.38,384.49,384.22,384.31,900.0,384.38,384.49,384.22,384.31,900.0
2012-11-06 13:05:00,384.27,384.77,384.25,384.5,2800.0,384.27,384.77,384.25,384.5,2800.0
2012-11-06 13:10:00,384.41,384.41,384.04,384.15,2200.0,384.41,384.41,384.04,384.15,2200.0
2012-11-06 13:15:00,384.32,384.57,384.15,384.27,1300.0,384.32,384.57,384.15,384.27,1300.0
2012-11-06 13:20:00,384.24,384.65,384.24,384.65,700.0,384.24,384.65,384.24,384.65,700.0
2012-11-06 13:25:00,384.95,385.0,384.76,384.85,1300.0,384.95,385.0,384.76,384.85,1300.0
2012-11-06 13:30:00,384.75,384.83,384.63,384.83,600.0,384.75,384.83,384.63,384.83,600.0
2012-11-06 13:35:00,384.85,384.89,384.77,384.87,500.0,384.85,384.89,384.77,384.87,500.0
2012-11-06 13:40:00,384.77,385.08,384.46,384.92,6600.0,384.77,385.08,384.46,384.92,6600.0
2012-11-06 13:45:00,385.15,385.16,384.77,384.98,2700.0,385.15,385.16,384.77,384.98,2700.0
2012-11-06 13:50:00,384.78,385.3,384.78,385.02,2700.0,384.78,385.3,384.78,385.02,2700.0
2012-11-06 13:55:00,385.13,385.22,385.0,385.04,900.0,385.13,385.22,385.0,385.04,900.0
2012-11-06 14:00:00,384.99,385.1,384.83,384.84,1100.0,384.99,385.1,384.83,384.84,1100.0
2012-11-06 14:05:00,385.13,385.13,384.95,384.95,500.0,385.13,385.13,384.95,384.95,500.0
2012-11-06 14:10:00,384.85,385.37,384.53,385.1,4300.0,384.85,385.37,384.53,385.1,4300.0
2012-11-06 14:15:00,385.19,385.19,384.72,384.89,500.0,385.19,385.19,384.72,384.89,500.0
2012-11-06 14:20:00,384.93,385.3,384.72,385.3,1500.0,384.93,385.3,384.72,385.3,1500.0
2012-11-06 14:25:00,385.31,385.36,385.12,385.22,2500.0,385.31,385.36,385.12,385.22,2500.0
2012-11-06 14:30:00,385.31,385.31,384.72,385.19,7500.0,385.31,385.31,384.72,385.19,7500.0
2012-11-06 14:35:00,385.05,385.33,384.67,385.33,5600.0,385.05,385.33,384.67,385.33,5600.0
2012-11-06 14:40:00,385.0,385.33,384.92,385.24,4000.0,385.0,385.33,384.92,385.24,4000.0
2012-11-06 14:45:00,385.37,385.44,384.83,384.83,4500.0,385.37,385.44,384.83,384.83,4500.0
2012-11-06 14:50:00,384.83,385.35,384.8,384.94,6600.0,384.83,385.35,384.8,384.94,6600.0
2012-11-06 14:55:00,385.01,385.08,384.76,384.76,2700.0,385.01,385.08,384.76,384.76,2700.0
2012-11-06 15:00:00,384.92,384.92,384.76,384.89,1400.0,384.92,384.92,384.76,384.89,1400.0
2012-11-06 15:05:00,384.62,384.85,384.49,384.72,26300.0,384.62,384.85,384.49,384.72,26300.0
2012-11-06 15:10:00,384.72,384.99,384.6,384.68,8000.0,384.72,384.99,384.6,384.68,8000.0
2012-11-06 15:15:00,384.67,384.82,384.4,384.42,5200.0,384.67,384.82,384.4,384.42,5200.0
2012-11-06 15:20:00,384.42,384.7,384.29,384.7,1900.0,384.42,384.7,384.29,384.7,1900.0
2012-11-06 15:25:00,384.68,384.73,384.31,384.31,5800.0,384.68,384.73,384.31,384.31,5800.0
2012-11-06 15:30:00,384.44,384.84,384.44,384.78,7400.0,384.44,384.84,384.44,384.78,7400.0
2012-11-06 15:35:00,384.72,384.75,384.42,384.42,9200.0,384.72,384.75,384.42,384.42,9200.0
2012-11-06 15:40:00,384.6,384.88,384.53,384.87,10300.0,384.6,384.88,384.53,384.87,10300.0
2012-11-06 15:45:00,384.86,385.25,384.64,385.24,13800.0,384.86,385.25,384.64,385.24,13800.0
2012-11-06 15:50:00,385.23,385.42,384.98,385.02,13900.0,385.23,385.42,384.98,385.02,13900.0
2012-11-06 15:55:00,385.11,385.15,384.98,385.04,10000.0,385.11,385.15,384.98,385.04,10000.0
2012-11-07 09:30:00,380.48,384.4,380.48,383.04,6000.0,380.48,384.4,380.48,383.04,6000.0
2012-11-07 09:35:00,382.5,383.23,381.68,382.75,7200.0,382.5,383.23,381.68,382.75,7200.0
2012-11-07 09:40:00,383.0,385.01,382.74,384.92,6800.0,383.0,385.01,382.74,384.92,6800.0
2012-11-07 09:45:00,384.94,385.5,384.68,385.26,2500.0,384.94,385.5,384.68,385.26,2500.0
2012-11-07 09:50:00,384.81,385.25,382.71,382.72,6300.0,384.81,385.25,382.71,382.72,6300.0
2012-11-07 09:55:00,382.72,384.58,382.72,384.58,4200.0,382.72,384.58,382.72,384.58,4200.0
2012-11-07 10:00:00,383.98,384.56,383.96,384.56,2700.0,383.98,384.56,383.96,384.56,2700.0
2012-11-07 10:05:00,384.26,384.73,384.25,384.6,2300.0,384.26,384.73,384.25,384.6,2300.0
2012-11-07 10:10:00,384.67,384.67,384.17,384.27,4600.0,384.67,384.67,384.17,384.27,4600.0
2012-11-07 10:15:00,384.38,384.49,383.03,384.32,11700.0,384.38,384.49,383.03,384.32,11700.0
2012-11-07 10:20:00,384.25,384.68,384.24,384.68,1300.0,384.25,384.68,384.24,384.68,1300.0
2012-11-07 10:25:00,384.83,385.16,384.65,385.16,1900.0,384.83,385.16,384.65,385.16,1900.0
2012-11-07 10:30:00,385.27,386.05,385.18,386.04,8900.0,385.27,386.05,385.18,386.04,8900.0
2012-11-07 10:35:00,385.98,386.01,385.56,385.96,5500.0,385.98,386.01,385.56,385.96,5500.0
2012-11-07 10:40:00,385.99,386.25,385.99,386.19,1400.0,385.99,386.25,385.99,386.19,1400.0
2012-11-07 10:45:00,385.98,386.06,385.39,385.39,3200.0,385.98,386.06,385.39,385.39,3200.0
2012-11-07 10:50:00,385.32,385.39,384.86,385.01,2400.0,385.32,385.39,384.86,385.01,2400.0
2012-11-07 10:55:00,384.88,385.14,384.72,384.72,3000.0,384.88,385.14,384.72,384.72,3000.0
2012-11-07 11:00:00,384.36,385.01,384.3,384.71,2300.0,384.36,385.01,384.3,384.71,2300.0
2012-11-07 11:05:00,384.7,384.7,384.06,384.07,1700.0,384.7,384.7,384.06,384.07,1700.0
2012-11-07 11:10:00,383.99,384.18,383.94,384.04,700.0,383.99,384.18,383.94,384.04,700.0
2012-11-07 11:15:00,384.0,384.16,383.69,383.79,5300.0,384.0,384.16,383.69,383.79,5300.0
2012-11-07 11:20:00,383.03,383.14,382.56,382.56,2800.0,383.03,383.14,382.56,382.56,2800.0
2012-11-07 11:25:00,382.89,382.94,382.44,382.44,1200.0,382.89,382.94,382.44,382.44,1200.0
2012-11-07 11:30:00,382.4,382.52,381.49,381.49,11200.0,382.4,382.52,381.49,381.49,11200.0
2012-11-07 11:35:00,381.59,382.42,381.55,382.42,5000.0,381.59,382.42,381.55,382.42,5000.0
2012-11-07 11:40:00,382.3,382.41,381.56,381.56,2300.0,382.3,382.41,381.56,381.56,2300.0
2012-11-07 11:45:00,381.25,381.89,381.02,381.3,2600.0,381.25,381.89,381.02,381.3,2600.0
2012-11-07 11:50:00,381.61,382.45,381.61,382.45,2500.0,381.61,382.45,381.61,382.45,2500.0
2012-11-07 11:55:00,382.27,383.2,382.25,383.0,10000.0,382.27,383.2,382.25,383.0,10000.0
2012-11-07 12:00:00,382.88,383.32,382.78,382.98,12900.0,382.88,383.32,382.78,382.98,12900.0
2012-11-07 12:05:00,383.0,383.0,382.29,382.64,5800.0,383.0,383.0,382.29,382.64,5800.0
2012-11-07 12:10:00,382.6,383.35,382.6,383.29,1600.0,382.6,383.35,382.6,383.29,1600.0
2012-11-07 12:15:00,383.3,383.55,383.3,383.55,1200.0,383.3,383.55,383.3,383.55,1200.0
2012-11-07 12:20:00,383.53,383.56,382.89,383.16,3800.0,383.53,383.56,382.89,383.16,3800.0
2012-11-07 12:25:00,383.28,383.86,383.28,383.74,1600.0,383.28,383.86,383.28,383.74,1600.0
2012-11-07 12:30:00,383.64,384.06,383.56,384.05,2700.0,383.64,384.06,383.56,384.05,2700.0
2012-11-07 12:35:00,384.21,384.21,383.94,384.01,2500.0,384.21,384.21,383.94,384.01,2500.0
2012-11-07 12:40:00,383.93,384.0,383.24,383.54,3000.0,383.93,384.0,383.24,383.54,3000.0
2012-11-07 12:45:00,383.86,384.0,383.86,383.92,400.0,383.86,384.0,383.86,383.92,400.0
2012-11-07 12:50:00,383.98,384.09,383.57,383.57,2700.0,383.98,384.09,383.57,383.57,2700.0
2012-11-07 12:55:00,383.51,384.1,383.38,384.1,2500.0,383.51,384.1,383.38,384.1,2500.0
2012-11-07 13:00:00,384.1,384.2,383.92,384.04,7300.0,384.1,384.2,383.92,384.04,7300.0
2012-11-07 13:05:00,384.14,385.0,384.14,384.51,5100.0,384.14,385.0,384.14,384.51,5100.0
2012-11-07 13:10:00,384.68,384.91,384.49,384.77,2900.0,384.68,384.91,384.49,384.77,2900.0
2012-11-07 13:15:00,384.74,384.74,384.18,384.45,2500.0,384.74,384.74,384.18,384.45,2500.0
2012-11-07 13:20:00,384.01,384.59,383.93,384.59,2600.0,384.01,384.59,383.93,384.59,2600.0
2012-11-07 13:25:00,384.71,384.74,384.36,384.36,1800.0,384.71,384.74,384.36,384.36,1800.0
2012-11-07 13:30:00,384.23,384.87,384.18,384.18,3100.0,384.23,384.87,384.18,384.18,3100.0
2012-11-07 13:35:00,384.5,385.11,384.48,385.1,3400.0,384.5,385.11,384.48,385.1,3400.0
2012-11-07 13:40:00,384.96,385.17,384.8,385.17,1900.0,384.96,385.17,384.8,385.17,1900.0
2012-11-07 13:45:00,385.17,385.5,385.03,385.4,4500.0,385.17,385.5,385.03,385.4,4500.0
2012-11-07 13:50:00,385.51,385.65,385.43,385.59,2200.0,385.51,385.65,385.43,385.59,2200.0
2012-11-07 13:55:00,385.61,385.61,385.33,385.52,2900.0,385.61,385.61,385.33,385.52,2900.0
2012-11-07 14:00:00,385.27,385.53,385.27,385.53,1300.0,385.27,385.53,385.27,385.53,1300.0
2012-11-07 14:05:00,385.69,385.87,385.64,385.8,1700.0,385.69,385.87,385.64,385.8,1700.0
2012-11-07 14:10:00,385.77,385.89,385.47,385.66,3000.0,385.77,385.89,385.47,385.66,3000.0
2012-11-07 14:15:00,385.29,385.55,385.29,385.38,1000.0,385.29,385.55,385.29,385.38,1000.0
2012-11-07 14:20:00,385.39,385.6,385.29,385.44,3400.0,385.39,385.6,385.29,385.44,3400.0
2012-11-07 14:25:00,385.34,385.57,385.3,385.34,2300.0,385.34,385.57,385.3,385.34,2300.0
2012-11-07 14:30:00,385.53,385.65,385.28,385.32,2900.0,385.53,385.65,385.28,385.32,2900.0
2012-11-07 14:35:00,385.22,385.42,385.1,385.1,600.0,385.22,385.42,385.1,385.1,600.0
2012-11-07 14:40:00,385.0,385.22,384.95,384.96,900.0,385.0,385.22,384.95,384.96,900.0
2012-11-07 14:45:00,385.1,385.64,384.9,384.92,14100.0,385.1,385.64,384.9,384.92,14100.0
2012-11-07 14:50:00,384.91,384.94,384.76,384.89,1700.0,384.91,384.94,384.76,384.89,1700.0
2012-11-07 14:55:00,385.02,385.21,384.91,385.2,6700.0,385.02,385.21,384.91,385.2,6700.0
2012-11-07 15:00:00,384.94,385.21,384.94,385.17,4200.0,384.94,385.21,384.94,385.17,4200.0
2012-11-07 15:05:00,385.0,385.28,385.0,385.18,2800.0,385.0,385.28,385.0,385.18,2800.0
2012-11-07 15:10:00,385.1,385.44,385.08,385.43,5900.0,385.1,385.44,385.08,385.43,5900.0
2012-11-07 15:15:00,385.58,385.67,385.04,385.22,4100.0,385.58,385.67,385.04,385.22,4100.0
2012-11-07 15:20:00,385.22,385.79,385.04,385.78,5000.0,385.22,385.79,385.04,385.78,5000.0
2012-11-07 15:25:00,385.83,386.16,385.8,386.08,5200.0,385.83,386.16,385.8,386.08,5200.0
2012-11-07 15:30:00,386.08,386.08,385.16,385.23,17800.0,386.08,386.08,385.16,385.23,17800.0
2012-11-07 15:35:00,385.3,385.43,385.09,385.23,7000.0,385.3,385.43,385.09,385.23,7000.0
2012-11-07 15:40:00,385.32,385.74,385.12,385.56,7600.0,385.32,385.74,385.12,385.56,7600.0
2012-11-07 15:45:00,385.64,385.87,385.34,385.4,10500.0,385.64,385.87,385.34,385.4,10500.0
2012-11-07 15:50:00,385.49,385.83,385.27,385.35,12400.0,385.49,385.83,385.27,385.35,12400.0
2012-11-07 15:55:00,385.41,385.45,384.37,384.37,14300.0,385.41,385.45,384.37,384.37,14300.0
2012-11-08 09:30:00,383.75,383.75,382.3,382.81,2900.0,383.75,383.75,382.3,382.81,2900.0
2012-11-08 09:35:00,382.8,383.77,382.48,382.92,6200.0,382.8,383.77,382.48,382.92,6200.0
2012-11-08 09:40:00,382.72,384.64,382.72,384.63,5000.0,382.72,384.64,382.72,384.63,5000.0
2012-11-08 09:45:00,384.65,384.65,383.12,383.76,9700.0,384.65,384.65,383.12,383.76,9700.0
2012-11-08 09:50:00,384.0,384.3,383.48,383.76,6600.0,384.0,384.3,383.48,383.76,6600.0
2012-11-08 09:55:00,383.71,384.83,383.1,383.8,9200.0,383.71,384.83,383.1,383.8,9200.0
2012-11-08 10:00:00,383.82,384.87,383.82,384.87,1000.0,383.82,384.87,383.82,384.87,1000.0
2012-11-08 10:05:00,384.53,384.59,384.15,384.15,4300.0,384.53,384.59,384.15,384.15,4300.0
2012-11-08 10:10:00,384.17,385.29,384.17,385.29,3400.0,384.17,385.29,384.17,385.29,3400.0
2012-11-08 10:15:00,385.42,385.42,384.5,384.5,2300.0,385.42,385.42,384.5,384.5,2300.0
2012-11-08 10:20:00,384.45,384.45,383.46,383.67,33100.0,384.45,384.45,383.46,383.67,33100.0
2012-11-08 10:25:00,383.47,384.3,383.47,384.3,2500.0,383.47,384.3,383.47,384.3,2500.0
2012-11-08 10:30:00,384.23,384.64,383.8,384.64,900.0,384.23,384.64,383.8,384.64,900.0
2012-11-08 10:35:00,384.26,385.02,384.22,384.6,2100.0,384.26,385.02,384.22,384.6,2100.0
2012-11-08 10:40:00,384.84,385.44,383.29,383.8,9600.0,384.84,385.44,383.29,383.8,9600.0
2012-11-08 10:45:00,383.8,384.34,383.72,383.74,2600.0,383.8,384.34,383.72,383.74,2600.0
2012-11-08 10:50:00,384.0,384.15,383.77,383.93,1500.0,384.0,384.15,383.77,383.93,1500.0
2012-11-08 10:55:00,384.34,384.34,383.35,383.78,9800.0,384.34,384.34,383.35,383.78,9800.0
2012-11-08 11:00:00,384.04,384.12,383.43,383.57,3200.0,384.04,384.12,383.43,383.57,3200.0
2012-11-08 11:05:00,383.65,384.06,383.4,383.45,5700.0,383.65,384.06,383.4,383.45,5700.0
2012-11-08 11:10:00,382.98,382.98,382.33,382.33,1000.0,382.98,382.98,382.33,382.33,1000.0
2012-11-08 11:15:00,382.55,382.71,382.29,382.33,1700.0,382.55,382.71,382.29,382.33,1700.0
2012-11-08 11:20:00,382.26,382.47,381.68,381.87,3500.0,382.26,382.47,381.68,381.87,3500.0
2012-11-08 11:25:00,382.1,382.1,381.36,381.72,2600.0,382.1,382.1,381.36,381.72,2600.0
2012-11-08 11:30:00,381.75,382.37,381.36,381.38,5000.0,381.75,382.37,381.36,381.38,5000.0
2012-11-08 11:35:00,381.56,382.12,381.3,381.79,5600.0,381.56,382.12,381.3,381.79,5600.0
2012-11-08 11:40:00,381.78,382.04,381.47,381.98,1800.0,381.78,382.04,381.47,381.98,1800.0
2012-11-08 11:45:00,382.14,382.17,381.0,381.0,1700.0,382.14,382.17,381.0,381.0,1700.0
2012-11-08 11:50:00,380.96,381.51,380.96,381.3,1300.0,380.96,381.51,380.96,381.3,1300.0
2012-11-08 11:55:00,381.44,381.94,381.44,381.94,2200.0,381.44,381.94,381.44,381.94,2200.0
2012-11-08 12:00:00,381.34,381.55,380.91,380.91,1100.0,381.34,381.55,380.91,380.91,1100.0
2012-11-08 12:05:00,381.13,381.42,380.91,381.42,4000.0,381.13,381.42,380.91,381.42,4000.0
2012-11-08 12:10:00,381.46,381.92,381.12,381.92,2400.0,381.46,381.92,381.12,381.92,2400.0
2012-11-08 12:15:00,381.94,381.94,381.48,381.53,1500.0,381.94,381.94,381.48,381.53,1500.0
2012-11-08 12:20:00,381.36,381.62,381.19,381.25,2000.0,381.36,381.62,381.19,381.25,2000.0
2012-11-08 12:25:00,381.27,381.5,381.25,381.5,1700.0,381.27,381.5,381.25,381.5,1700.0
2012-11-08 12:30:00,381.21,381.44,381.1,381.11,2300.0,381.21,381.44,381.1,381.11,2300.0
2012-11-08 12:35:00,381.11,381.31,380.24,380.53,2600.0,381.11,381.31,380.24,380.53,2600.0
2012-11-08 12:40:00,380.66,380.69,380.44,380.45,1000.0,380.66,380.69,380.44,380.45,1000.0
2012-11-08 12:45:00,380.5,380.56,380.4,380.4,600.0,380.5,380.56,380.4,380.4,600.0
2012-11-08 12:50:00,380.47,380.47,380.0,380.02,3800.0,380.47,380.47,380.0,380.02,3800.0
2012-11-08 12:55:00,380.03,380.27,379.96,380.15,3400.0,380.03,380.27,379.96,380.15,3400.0
2012-11-08 13:00:00,380.15,380.59,380.12,380.59,1300.0,380.15,380.59,380.12,380.59,1300.0
2012-11-08 13:05:00,380.31,380.51,380.29,380.43,700.0,380.31,380.51,380.29,380.43,700.0
2012-11-08 13:10:00,380.33,380.5,379.65,379.89,2900.0,380.33,380.5,379.65,379.89,2900.0
2012-11-08 13:15:00,379.58,379.89,379.58,379.75,3100.0,379.58,379.89,379.58,379.75,3100.0
2012-11-08 13:20:00,379.77,380.1,379.01,379.01,3000.0,379.77,380.1,379.01,379.01,3000.0
2012-11-08 13:25:00,379.05,379.05,378.45,378.98,2300.0,379.05,379.05,378.45,378.98,2300.0
2012-11-08 13:30:00,379.15,379.34,378.59,378.96,5200.0,379.15,379.34,378.59,378.96,5200.0
2012-11-08 13:35:00,379.44,379.8,379.28,379.59,1000.0,379.44,379.8,379.28,379.59,1000.0
2012-11-08 13:40:00,379.8,379.8,379.19,379.35,3100.0,379.8,379.8,379.19,379.35,3100.0
2012-11-08 13:45:00,379.35,380.2,379.17,380.2,3400.0,379.35,380.2,379.17,380.2,3400.0
2012-11-08 13:50:00,380.33,380.75,380.18,380.75,2200.0,380.33,380.75,380.18,380.75,2200.0
2012-11-08 13:55:00,380.97,381.13,380.57,380.66,1900.0,380.97,381.13,380.57,380.66,1900.0
2012-11-08 14:00:00,381.01,381.43,380.73,380.73,4200.0,381.01,381.43,380.73,380.73,4200.0
2012-11-08 14:05:00,380.72,380.9,380.47,380.66,2800.0,380.72,380.9,380.47,380.66,2800.0
2012-11-08 14:10:00,380.59,380.62,380.48,380.62,400.0,380.59,380.62,380.48,380.62,400.0
2012-11-08 14:15:00,380.73,381.08,380.45,380.45,3800.0,380.73,381.08,380.45,380.45,3800.0
2012-11-08 14:20:00,380.64,380.64,379.82,380.14,3200.0,380.64,380.64,379.82,380.14,3200.0
2012-11-08 14:25:00,380.37,380.5,380.08,380.43,3400.0,380.37,380.5,380.08,380.43,3400.0
2012-11-08 14:30:00,380.9,381.06,380.67,380.67,1600.0,380.9,381.06,380.67,380.67,1600.0
2012-11-08 14:35:00,380.39,380.5,380.34,380.34,700.0,380.39,380.5,380.34,380.34,700.0
2012-11-08 14:40:00,380.48,380.53,380.22,380.35,2200.0,380.48,380.53,380.22,380.35,2200.0
2012-11-08 14:45:00,380.18,380.69,380.18,380.69,1200.0,380.18,380.69,380.18,380.69,1200.0
2012-11-08 14:50:00,380.8,380.95,380.4,380.95,2000.0,380.8,380.95,380.4,380.95,2000.0
2012-11-08 14:55:00,380.67,380.78,380.51,380.54,2600.0,380.67,380.78,380.51,380.54,2600.0
2012-11-08 15:00:00,380.52,380.52,380.14,380.43,1600.0,380.52,380.52,380.14,380.43,1600.0
2012-11-08 15:05:00,380.46,380.92,380.24,380.24,2300.0,380.46,380.92,380.24,380.24,2300.0
2012-11-08 15:10:00,380.21,380.57,380.12,380.25,3600.0,380.21,380.57,380.12,380.25,3600.0
2012-11-08 15:15:00,380.69,380.69,380.21,380.26,5000.0,380.69,380.69,380.21,380.26,5000.0
2012-11-08 15:20:00,380.31,380.4,379.98,379.98,3100.0,380.31,380.4,379.98,379.98,3100.0
2012-11-08 15:25:00,380.25,380.46,379.97,380.2,3300.0,380.25,380.46,379.97,380.2,3300.0
2012-11-08 15:30:00,380.21,380.42,380.11,380.22,9100.0,380.21,380.42,380.11,380.22,9100.0
2012-11-08 15:35:00,380.36,380.5,379.64,379.7,7800.0,380.36,380.5,379.64,379.7,7800.0
2012-11-08 15:40:00,379.7,380.51,379.7,380.47,9400.0,379.7,380.51,379.7,380.47,9400.0
2012-11-08 15:45:00,380.21,380.26,379.17,379.47,12400.0,380.21,380.26,379.17,379.47,12400.0
2012-11-08 15:50:00,379.32,380.5,379.31,380.43,8000.0,379.32,380.5,379.31,380.43,8000.0
2012-11-08 15:55:00,380.25,380.41,379.09,379.14,23300.0,380.25,380.41,379.09,379.14,23300.0
2012-11-09 09:30:00,378.39,379.1,374.89,378.94,5400.0,378.39,379.1,374.89,378.94,5400.0
2012-11-09 09:35:00,378.96,380.95,377.12,378.0,15900.0,378.96,380.95,377.12,378.0,15900.0
2012-11-09 09:40:00,378.34,379.7,378.28,379.21,6700.0,378.34,379.7,378.28,379.21,6700.0
2012-11-09 09:45:00,379.57,379.57,378.23,378.76,6400.0,379.57,379.57,378.23,378.76,6400.0
2012-11-09 09:50:00,378.81,379.87,378.81,379.74,3600.0,378.81,379.87,378.81,379.74,3600.0
2012-11-09 09:55:00,379.54,379.76,377.94,378.43,3000.0,379.54,379.76,377.94,378.43,3000.0
2012-11-09 10:00:00,377.98,379.63,377.94,378.47,4500.0,377.98,379.63,377.94,378.47,4500.0
2012-11-09 10:05:00,378.46,379.24,378.46,379.06,1500.0,378.46,379.24,378.46,379.06,1500.0
2012-11-09 10:10:00,379.45,379.5,378.93,379.2,4200.0,379.45,379.5,378.93,379.2,4200.0
2012-11-09 10:15:00,379.22,379.22,377.72,378.0,1400.0,379.22,379.22,377.72,378.0,1400.0
2012-11-09 10:20:00,378.17,378.81,377.94,378.49,4600.0,378.17,378.81,377.94,378.49,4600.0
2012-11-09 10:25:00,379.19,379.68,378.26,378.37,2700.0,379.19,379.68,378.26,378.37,2700.0
2012-11-09 10:30:00,378.46,378.98,378.37,378.65,1700.0,378.46,378.98,378.37,378.65,1700.0
2012-11-09 10:35:00,378.79,378.99,377.86,377.96,5500.0,378.79,378.99,377.86,377.96,5500.0
2012-11-09 10:40:00,378.0,378.89,377.68,378.89,1800.0,378.0,378.89,377.68,378.89,1800.0
2012-11-09 10:45:00,378.53,379.25,378.42,379.25,1400.0,378.53,379.25,378.42,379.25,1400.0
2012-11-09 10:50:00,379.0,379.21,378.22,378.46,4000.0,379.0,379.21,378.22,378.46,4000.0
2012-11-09 10:55:00,378.25,378.66,378.0,378.02,4400.0,378.25,378.66,378.0,378.02,4400.0
2012-11-09 11:00:00,377.91,378.68,377.62,378.08,7100.0,377.91,378.68,377.62,378.08,7100.0
2012-11-09 11:05:00,377.92,378.44,377.61,378.16,2700.0,377.92,378.44,377.61,378.16,2700.0
2012-11-09 11:10:00,378.58,378.72,378.0,378.0,4100.0,378.58,378.72,378.0,378.0,4100.0
2012-11-09 11:15:00,377.84,378.54,377.83,378.49,2100.0,377.84,378.54,377.83,378.49,2100.0
2012-11-09 11:20:00,378.52,378.52,376.84,377.28,1900.0,378.52,378.52,376.84,377.28,1900.0
2012-11-09 11:25:00,377.32,378.01,377.14,377.77,3300.0,377.32,378.01,377.14,377.77,3300.0
2012-11-09 11:30:00,377.27,378.01,377.26,377.4,3600.0,377.27,378.01,377.26,377.4,3600.0
2012-11-09 11:35:00,377.34,378.3,377.34,377.98,3400.0,377.34,378.3,377.34,377.98,3400.0
2012-11-09 11:40:00,377.98,378.58,377.85,377.85,4600.0,377.98,378.58,377.85,377.85,4600.0
2012-11-09 11:45:00,377.85,378.48,377.64,378.28,2200.0,377.85,378.48,377.64,378.28,2200.0
2012-11-09 11:50:00,378.12,378.43,377.55,377.55,3900.0,378.12,378.43,377.55,377.55,3900.0
2012-11-09 11:55:00,377.57,378.27,377.57,377.82,4200.0,377.57,378.27,377.57,377.82,4200.0
2012-11-09 12:00:00,378.27,378.48,377.67,377.71,3400.0,378.27,378.48,377.67,377.71,3400.0
2012-11-09 12:05:00,377.8,377.92,377.71,377.86,1800.0,377.8,377.92,377.71,377.86,1800.0
2012-11-09 12:10:00,377.81,378.96,377.8,378.7,7700.0,377.81,378.96,377.8,378.7,7700.0
2012-11-09 12:15:00,378.75,378.94,378.65,378.82,1300.0,378.75,378.94,378.65,378.82,1300.0
2012-11-09 12:20:00,378.58,378.83,378.58,378.81,900.0,378.58,378.83,378.58,378.81,900.0
2012-11-09 12:25:00,378.81,379.29,378.77,379.05,2400.0,378.81,379.29,378.77,379.05,2400.0
2012-11-09 12:30:00,378.98,379.16,378.41,378.53,3400.0,378.98,379.16,378.41,378.53,3400.0
2012-11-09 12:35:00,378.6,378.88,378.13,378.46,3100.0,378.6,378.88,378.13,378.46,3100.0
2012-11-09 12:40:00,378.13,378.74,378.13,378.39,800.0,378.13,378.74,378.13,378.39,800.0
2012-11-09 12:45:00,378.6,378.9,378.46,378.9,1200.0,378.6,378.9,378.46,378.9,1200.0
2012-11-09 12:50:00,378.72,379.32,378.72,378.98,2000.0,378.72,379.32,378.72,378.98,2000.0
2012-11-09 12:55:00,379.03,379.03,378.25,378.44,2100.0,379.03,379.03,378.25,378.44,2100.0
2012-11-09 13:00:00,378.3,378.94,378.25,378.94,1800.0,378.3,378.94,378.25,378.94,1800.0
2012-11-09 13:05:00,379.19,379.19,378.57,378.57,3900.0,379.19,379.19,378.57,378.57,3900.0
2012-11-09 13:10:00,378.84,378.92,377.91,377.91,1400.0,378.84,378.92,377.91,377.91,1400.0
2012-11-09 13:15:00,377.86,378.26,377.71,378.01,2000.0,377.86,378.26,377.71,378.01,2000.0
2012-11-09 13:20:00,377.82,377.82,377.47,377.52,2000.0,377.82,377.82,377.47,377.52,2000.0
2012-11-09 13:25:00,377.71,378.0,377.17,377.17,1100.0,377.71,378.0,377.17,377.17,1100.0
2012-11-09 13:30:00,377.03,377.07,376.38,376.38,1300.0,377.03,377.07,376.38,376.38,1300.0
2012-11-09 13:35:00,376.75,376.75,376.14,376.14,1700.0,376.75,376.75,376.14,376.14,1700.0
2012-11-09 13:40:00,376.46,376.46,375.75,375.76,2600.0,376.46,376.46,375.75,375.76,2600.0
2012-11-09 13:45:00,375.78,376.45,375.78,375.88,5200.0,375.78,376.45,375.78,375.88,5200.0
2012-11-09 13:50:00,376.11,376.74,376.03,376.52,3300.0,376.11,376.74,376.03,376.52,3300.0
2012-11-09 13:55:00,376.34,376.77,376.34,376.41,900.0,376.34,376.77,376.34,376.41,900.0
2012-11-09 14:00:00,376.56,376.67,376.37,376.4,700.0,376.56,376.67,376.37,376.4,700.0
2012-11-09 14:05:00,376.62,376.83,376.38,376.74,3100.0,376.62,376.83,376.38,376.74,3100.0
2012-11-09 14:10:00,376.55,376.78,376.44,376.47,2500.0,376.55,376.78,376.44,376.47,2500.0
2012-11-09 14:15:00,376.66,377.29,376.57,377.16,3700.0,376.66,377.29,376.57,377.16,3700.0
2012-11-09 14:20:00,376.9,377.34,376.87,376.99,3200.0,376.9,377.34,376.87,376.99,3200.0
2012-11-09 14:25:00,377.03,377.3,376.96,377.19,3300.0,377.03,377.3,376.96,377.19,3300.0
2012-11-09 14:30:00,377.3,378.29,377.25,377.83,5000.0,377.3,378.29,377.25,377.83,5000.0
2012-11-09 14:35:00,377.88,378.51,377.88,378.0,3500.0,377.88,378.51,377.88,378.0,3500.0
2012-11-09 14:40:00,378.23,378.23,377.72,377.72,4500.0,378.23,378.23,377.72,377.72,4500.0
2012-11-09 14:45:00,377.5,377.7,377.12,377.14,4400.0,377.5,377.7,377.12,377.14,4400.0
2012-11-09 14:50:00,377.21,377.56,376.76,376.76,5500.0,377.21,377.56,376.76,376.76,5500.0
2012-11-09 14:55:00,377.04,377.34,376.73,377.08,2500.0,377.04,377.34,376.73,377.08,2500.0
2012-11-09 15:00:00,377.24,377.41,376.86,377.0,6300.0,377.24,377.41,376.86,377.0,6300.0
2012-11-09 15:05:00,377.04,377.14,376.67,376.83,5600.0,377.04,377.14,376.67,376.83,5600.0
2012-11-09 15:10:00,376.8,377.31,376.6,377.05,6300.0,376.8,377.31,376.6,377.05,6300.0
2012-11-09 15:15:00,377.04,377.21,376.76,376.77,3100.0,377.04,377.21,376.76,376.77,3100.0
2012-11-09 15:20:00,376.62,377.48,376.57,377.27,7700.0,376.62,377.48,376.57,377.27,7700.0
2012-11-09 15:25:00,377.23,377.68,377.21,377.68,2900.0,377.23,377.68,377.21,377.68,2900.0
2012-11-09 15:30:00,377.85,377.85,376.78,376.84,5500.0,377.85,377.85,376.78,376.84,5500.0
2012-11-09 15:35:00,377.13,377.13,376.36,376.9,6500.0,377.13,377.13,376.36,376.9,6500.0
2012-11-09 15:40:00,376.85,377.39,376.7,377.02,6100.0,376.85,377.39,376.7,377.02,6100.0
2012-11-09 15:45:00,377.3,377.39,376.87,377.39,6600.0,377.3,377.39,376.87,377.39,6600.0
2012-11-09 15:50:00,377.38,377.41,376.93,377.29,8900.0,377.38,377.41,376.93,377.29,8900.0
2012-11-09 15:55:00,377.22,377.42,376.65,376.89,14600.0,377.22,377.42,376.65,376.89,14600.0
2012-11-12 09:30:00,376.59,377.87,375.21,377.5,6900.0,376.59,377.87,375.21,377.5,6900.0
2012-11-12 09:35:00,377.98,380.08,376.33,376.33,7200.0,377.98,380.08,376.33,376.33,7200.0
2012-11-12 09:40:00,376.33,376.33,376.33,376.33,0.0,376.33,376.33,376.33,376.33,0.0
2012-11-12 09:45:00,377.84,377.84,377.05,377.05,400.0,377.84,377.84,377.05,377.05,400.0
2012-11-12 09:50:00,377.87,378.0,377.43,377.61,2100.0,377.87,378.0,377.43,377.61,2100.0
2012-11-12 09:55:00,377.99,377.99,377.41,377.47,3300.0,377.99,377.99,377.41,377.47,3300.0
2012-11-12 10:00:00,377.8,377.8,377.4,377.6,2000.0,377.8,377.8,377.4,377.6,2000.0
2012-11-12 10:05:00,377.4,377.63,377.09,377.63,3600.0,377.4,377.63,377.09,377.63,3600.0
2012-11-12 10:10:00,377.27,377.38,376.02,376.02,1300.0,377.27,377.38,376.02,376.02,1300.0
2012-11-12 10:15:00,376.0,376.73,376.0,376.73,1100.0,376.0,376.73,376.0,376.73,1100.0
2012-11-12 10:20:00,376.65,377.04,376.65,376.99,2000.0,376.65,377.04,376.65,376.99,2000.0
2012-11-12 10:25:00,377.0,377.27,376.85,376.85,900.0,377.0,377.27,376.85,376.85,900.0
2012-11-12 10:30:00,377.07,377.07,376.64,376.8,900.0,377.07,377.07,376.64,376.8,900.0
2012-11-12 10:35:00,376.88,377.31,376.88,377.31,600.0,376.88,377.31,376.88,377.31,600.0
2012-11-12 10:40:00,377.01,377.17,376.37,376.37,2700.0,377.01,377.17,376.37,376.37,2700.0
2012-11-12 10:45:00,376.22,376.97,376.13,376.13,700.0,376.22,376.97,376.13,376.13,700.0
2012-11-12 10:50:00,376.51,376.51,376.51,376.51,100.0,376.51,376.51,376.51,376.51,100.0
2012-11-12 10:55:00,376.05,376.26,375.84,375.87,1400.0,376.05,376.26,375.84,375.87,1400.0
2012-11-12 11:00:00,375.85,376.24,375.73,375.78,2100.0,375.85,376.24,375.73,375.78,2100.0
2012-11-12 11:05:00,376.05,376.11,375.8,376.1,1000.0,376.05,376.11,375.8,376.1,1000.0
2012-11-12 11:10:00,376.0,376.28,375.59,375.59,5400.0,376.0,376.28,375.59,375.59,5400.0
2012-11-12 11:15:00,375.6,375.87,375.02,375.02,1100.0,375.6,375.87,375.02,375.02,1100.0
2012-11-12 11:20:00,375.4,375.74,375.0,375.0,1400.0,375.4,375.74,375.0,375.0,1400.0
2012-11-12 11:25:00,375.38,375.38,375.0,375.16,1100.0,375.38,375.38,375.0,375.16,1100.0
2012-11-12 11:30:00,375.19,375.39,375.0,375.0,700.0,375.19,375.39,375.0,375.0,700.0
2012-11-12 11:35:00,375.0,375.23,374.95,375.0,1500.0,375.0,375.23,374.95,375.0,1500.0
2012-11-12 11:40:00,375.0,375.2,375.0,375.11,1100.0,375.0,375.2,375.0,375.11,1100.0
2012-11-12 11:45:00,375.03,375.37,375.03,375.17,700.0,375.03,375.37,375.03,375.17,700.0
2012-11-12 11:50:00,375.1,375.1,375.1,375.1,100.0,375.1,375.1,375.1,375.1,100.0
2012-11-12 11:55:00,375.35,375.35,375.0,375.0,2000.0,375.35,375.35,375.0,375.0,2000.0
2012-11-12 12:00:00,375.0,375.0,374.86,375.0,300.0,375.0,375.0,374.86,375.0,300.0
2012-11-12 12:05:00,375.23,375.23,375.12,375.12,300.0,375.23,375.23,375.12,375.12,300.0
2012-11-12 12:10:00,375.3,375.32,375.02,375.32,600.0,375.3,375.32,375.02,375.32,600.0
2012-11-12 12:15:00,375.18,375.35,375.18,375.32,5000.0,375.18,375.35,375.18,375.32,5000.0
2012-11-12 12:20:00,375.28,375.39,375.16,375.34,1900.0,375.28,375.39,375.16,375.34,1900.0
2012-11-12 12:25:00,375.33,375.39,374.88,375.39,11700.0,375.33,375.39,374.88,375.39,11700.0
2012-11-12 12:30:00,375.36,375.69,375.08,375.4,3300.0,375.36,375.69,375.08,375.4,3300.0
2012-11-12 12:35:00,375.67,375.7,375.4,375.47,2600.0,375.67,375.7,375.4,375.47,2600.0
2012-11-12 12:40:00,375.21,375.73,375.21,375.29,2000.0,375.21,375.73,375.21,375.29,2000.0
2012-11-12 12:45:00,375.34,375.53,375.18,375.53,2100.0,375.34,375.53,375.18,375.53,2100.0
2012-11-12 12:50:00,375.26,375.29,374.9,375.0,6000.0,375.26,375.29,374.9,375.0,6000.0
2012-11-12 12:55:00,375.0,375.22,375.0,375.01,900.0,375.0,375.22,375.0,375.01,900.0
2012-11-12 13:00:00,375.21,375.76,375.08,375.31,3500.0,375.21,375.76,375.08,375.31,3500.0
2012-11-12 13:05:00,375.31,375.64,374.97,375.39,2800.0,375.31,375.64,374.97,375.39,2800.0
2012-11-12 13:10:00,375.48,375.67,375.0,375.3,4600.0,375.48,375.67,375.0,375.3,4600.0
2012-11-12 13:15:00,375.51,375.74,375.2,375.2,700.0,375.51,375.74,375.2,375.2,700.0
2012-11-12 13:20:00,375.24,375.46,375.24,375.31,700.0,375.24,375.46,375.24,375.31,700.0
2012-11-12 13:25:00,375.25,376.29,374.98,375.5,4600.0,375.25,376.29,374.98,375.5,4600.0
2012-11-12 13:30:00,375.49,375.49,375.06,375.21,1300.0,375.49,375.49,375.06,375.21,1300.0
2012-11-12 13:35:00,375.25,375.51,375.16,375.5,3900.0,375.25,375.51,375.16,375.5,3900.0
2012-11-12 13:40:00,375.33,375.47,375.25,375.25,2200.0,375.33,375.47,375.25,375.25,2200.0
2012-11-12 13:45:00,375.37,375.37,374.99,374.99,1000.0,375.37,375.37,374.99,374.99,1000.0
2012-11-12 13:50:00,375.0,375.25,374.99,375.0,1200.0,375.0,375.25,374.99,375.0,1200.0
2012-11-12 13:55:00,375.03,375.33,374.94,375.05,2600.0,375.03,375.33,374.94,375.05,2600.0
2012-11-12 14:00:00,375.05,375.17,374.84,374.84,1500.0,375.05,375.17,374.84,374.84,1500.0
2012-11-12 14:05:00,374.99,374.99,374.99,374.99,100.0,374.99,374.99,374.99,374.99,100.0
2012-11-12 14:10:00,375.18,375.18,374.76,375.04,800.0,375.18,375.18,374.76,375.04,800.0
2012-11-12 14:15:00,375.0,375.19,374.85,375.1,500.0,375.0,375.19,374.85,375.1,500.0
2012-11-12 14:20:00,374.95,375.26,374.95,375.0,5400.0,374.95,375.26,374.95,375.0,5400.0
2012-11-12 14:25:00,375.0,375.06,374.8,374.8,1200.0,375.0,375.06,374.8,374.8,1200.0
2012-11-12 14:30:00,374.81,375.15,374.78,375.07,1900.0,374.81,375.15,374.78,375.07,1900.0
2012-11-12 14:35:00,374.97,375.0,374.28,374.35,5200.0,374.97,375.0,374.28,374.35,5200.0
2012-11-12 14:40:00,374.59,374.65,374.59,374.65,300.0,374.59,374.65,374.59,374.65,300.0
2012-11-12 14:45:00,374.65,374.7,374.42,374.64,600.0,374.65,374.7,374.42,374.64,600.0
2012-11-12 14:50:00,374.77,375.51,374.71,375.05,11600.0,374.77,375.51,374.71,375.05,11600.0
2012-11-12 14:55:00,374.89,375.0,374.58,374.58,900.0,374.89,375.0,374.58,374.58,900.0
2012-11-12 15:00:00,374.59,375.0,374.59,374.82,1400.0,374.59,375.0,374.59,374.82,1400.0
2012-11-12 15:05:00,374.9,374.92,374.52,374.52,3100.0,374.9,374.92,374.52,374.52,3100.0
2012-11-12 15:10:00,374.53,374.93,374.53,374.82,2800.0,374.53,374.93,374.53,374.82,2800.0
2012-11-12 15:15:00,374.75,375.01,374.67,374.67,4200.0,374.75,375.01,374.67,374.67,4200.0
2012-11-12 15:20:00,374.9,375.51,374.7,375.42,6000.0,374.9,375.51,374.7,375.42,6000.0
2012-11-12 15:25:00,375.02,375.06,374.61,374.87,5500.0,375.02,375.06,374.61,374.87,5500.0
2012-11-12 15:30:00,374.94,375.22,374.84,375.22,6000.0,374.94,375.22,374.84,375.22,6000.0
2012-11-12 15:35:00,374.99,375.21,374.93,374.94,1900.0,374.99,375.21,374.93,374.94,1900.0
2012-11-12 15:40:00,375.13,375.13,374.63,374.66,12000.0,375.13,375.13,374.63,374.66,12000.0
2012-11-12 15:45:00,374.74,375.09,374.51,374.51,8700.0,374.74,375.09,374.51,374.51,8700.0
2012-11-12 15:50:00,374.51,375.72,374.14,375.57,26000.0,374.51,375.72,374.14,375.57,26000.0
2012-11-12 15:55:00,375.56,375.71,374.27,374.27,16600.0,375.56,375.71,374.27,374.27,16600.0
2012-11-13 09:30:00,373.01,376.4,373.01,375.67,5300.0,373.01,376.4,373.01,375.67,5300.0
2012-11-13 09:35:00,375.53,377.27,374.27,374.45,8500.0,375.53,377.27,374.27,374.45,8500.0
2012-11-13 09:40:00,374.4,375.85,374.4,375.85,4100.0,374.4,375.85,374.4,375.85,4100.0
2012-11-13 09:45:00,375.84,376.45,375.44,376.08,6800.0,375.84,376.45,375.44,376.08,6800.0
2012-11-13 09:50:00,376.58,377.13,376.0,376.29,9400.0,376.58,377.13,376.0,376.29,9400.0
2012-11-13 09:55:00,376.19,377.48,376.0,376.4,10300.0,376.19,377.48,376.0,376.4,10300.0
2012-11-13 10:00:00,376.72,376.72,375.64,375.78,3700.0,376.72,376.72,375.64,375.78,3700.0
2012-11-13 10:05:00,376.02,376.36,374.9,376.06,6700.0,376.02,376.36,374.9,376.06,6700.0
2012-11-13 10:10:00,376.14,377.4,376.14,377.38,3600.0,376.14,377.4,376.14,377.38,3600.0
2012-11-13 10:15:00,377.38,377.91,376.46,376.58,16900.0,377.38,377.91,376.46,376.58,16900.0
2012-11-13 10:20:00,376.36,376.61,376.08,376.08,1400.0,376.36,376.61,376.08,376.08,1400.0
2012-11-13 10:25:00,376.35,376.35,376.34,376.34,200.0,376.35,376.35,376.34,376.34,200.0
2012-11-13 10:30:00,376.47,376.74,376.28,376.42,1200.0,376.47,376.74,376.28,376.42,1200.0
2012-11-13 10:35:00,376.5,376.73,376.28,376.31,2500.0,376.5,376.73,376.28,376.31,2500.0
2012-11-13 10:40:00,376.22,376.92,376.21,376.23,1100.0,376.22,376.92,376.21,376.23,1100.0
2012-11-13 10:45:00,376.25,376.62,376.25,376.62,800.0,376.25,376.62,376.25,376.62,800.0
2012-11-13 10:50:00,376.75,377.4,376.32,376.51,6400.0,376.75,377.4,376.32,376.51,6400.0
2012-11-13 10:55:00,376.81,377.06,376.33,376.42,2800.0,376.81,377.06,376.33,376.42,2800.0
2012-11-13 11:00:00,376.93,377.04,376.7,377.04,1100.0,376.93,377.04,376.7,377.04,1100.0
2012-11-13 11:05:00,376.71,377.1,376.69,376.79,1400.0,376.71,377.1,376.69,376.79,1400.0
2012-11-13 11:10:00,376.98,377.1,376.86,377.1,1300.0,376.98,377.1,376.86,377.1,1300.0
2012-11-13 11:15:00,377.4,377.44,376.65,376.65,5000.0,377.4,377.44,376.65,376.65,5000.0
2012-11-13 11:20:00,376.83,377.37,376.04,376.04,7300.0,376.83,377.37,376.04,376.04,7300.0
2012-11-13 11:25:00,376.37,376.37,375.66,375.74,1700.0,376.37,376.37,375.66,375.74,1700.0
2012-11-13 11:30:00,375.71,376.04,375.68,375.75,1100.0,375.71,376.04,375.68,375.75,1100.0
2012-11-13 11:35:00,375.6,375.6,375.03,375.03,2400.0,375.6,375.6,375.03,375.03,2400.0
2012-11-13 11:40:00,375.1,375.43,374.5,374.88,2000.0,375.1,375.43,374.5,374.88,2000.0
2012-11-13 11:45:00,374.84,374.95,374.63,374.75,2200.0,374.84,374.95,374.63,374.75,2200.0
2012-11-13 11:50:00,374.8,375.43,374.8,375.43,700.0,374.8,375.43,374.8,375.43,700.0
2012-11-13 11:55:00,375.43,375.47,375.0,375.23,2200.0,375.43,375.47,375.0,375.23,2200.0
2012-11-13 12:00:00,375.26,375.33,374.91,375.33,1700.0,375.26,375.33,374.91,375.33,1700.0
2012-11-13 12:05:00,375.22,375.22,373.96,373.96,1000.0,375.22,375.22,373.96,373.96,1000.0
2012-11-13 12:10:00,374.21,375.11,374.12,375.11,1200.0,374.21,375.11,374.12,375.11,1200.0
2012-11-13 12:15:00,375.0,375.07,374.82,375.07,400.0,375.0,375.07,374.82,375.07,400.0
2012-11-13 12:20:00,375.38,375.86,375.38,375.85,600.0,375.38,375.86,375.38,375.85,600.0
2012-11-13 12:25:00,375.86,375.86,375.18,375.22,2100.0,375.86,375.86,375.18,375.22,2100.0
2012-11-13 12:30:00,374.9,374.9,374.43,374.5,4600.0,374.9,374.9,374.43,374.5,4600.0
2012-11-13 12:35:00,374.73,374.83,374.69,374.83,800.0,374.73,374.83,374.69,374.83,800.0
2012-11-13 12:40:00,374.85,375.31,374.85,374.87,700.0,374.85,375.31,374.85,374.87,700.0
2012-11-13 12:45:00,375.02,375.18,374.47,374.47,600.0,375.02,375.18,374.47,374.47,600.0
2012-11-13 12:50:00,374.99,375.54,374.86,375.2,1100.0,374.99,375.54,374.86,375.2,1100.0
2012-11-13 12:55:00,375.05,375.33,374.61,374.72,800.0,375.05,375.33,374.61,374.72,800.0
2012-11-13 13:00:00,374.86,374.86,373.66,373.9,2500.0,374.86,374.86,373.66,373.9,2500.0
2012-11-13 13:05:00,374.22,374.73,374.22,374.73,500.0,374.22,374.73,374.22,374.73,500.0
2012-11-13 13:10:00,374.74,375.01,374.74,375.0,1300.0,374.74,375.01,374.74,375.0,1300.0
2012-11-13 13:15:00,375.89,376.15,375.27,375.6,800.0,375.89,376.15,375.27,375.6,800.0
2012-11-13 13:20:00,375.7,375.89,375.52,375.89,800.0,375.7,375.89,375.52,375.89,800.0
2012-11-13 13:25:00,375.89,375.89,375.21,375.28,3200.0,375.89,375.89,375.21,375.28,3200.0
2012-11-13 13:30:00,375.44,375.55,375.08,375.08,4800.0,375.44,375.55,375.08,375.08,4800.0
2012-11-13 13:35:00,375.03,375.3,374.38,374.38,1700.0,375.03,375.3,374.38,374.38,1700.0
2012-11-13 13:40:00,374.54,375.09,374.54,374.56,1400.0,374.54,375.09,374.54,374.56,1400.0
2012-11-13 13:45:00,375.04,375.33,374.71,375.1,2000.0,375.04,375.33,374.71,375.1,2000.0
2012-11-13 13:50:00,375.38,375.6,375.17,375.55,1600.0,375.38,375.6,375.17,375.55,1600.0
2012-11-13 13:55:00,375.59,375.59,374.92,375.37,1900.0,375.59,375.59,374.92,375.37,1900.0
2012-11-13 14:00:00,375.7,375.81,375.39,375.39,400.0,375.7,375.81,375.39,375.39,400.0
2012-11-13 14:05:00,375.51,375.56,374.9,375.38,1600.0,375.51,375.56,374.9,375.38,1600.0
2012-11-13 14:10:00,375.32,375.33,374.96,374.96,900.0,375.32,375.33,374.96,374.96,900.0
2012-11-13 14:15:00,375.0,375.26,374.59,375.09,1300.0,375.0,375.26,374.59,375.09,1300.0
2012-11-13 14:20:00,375.01,375.31,374.97,375.24,1800.0,375.01,375.31,374.97,375.24,1800.0
2012-11-13 14:25:00,375.33,375.35,375.0,375.08,1800.0,375.33,375.35,375.0,375.08,1800.0
2012-11-13 14:30:00,374.96,375.04,374.74,374.74,800.0,374.96,375.04,374.74,374.74,800.0
2012-11-13 14:35:00,375.05,375.13,374.92,375.1,2200.0,375.05,375.13,374.92,375.1,2200.0
2012-11-13 14:40:00,374.92,375.34,374.85,375.34,1200.0,374.92,375.34,374.85,375.34,1200.0
2012-11-13 14:45:00,375.06,375.63,375.06,375.63,2500.0,375.06,375.63,375.06,375.63,2500.0
2012-11-13 14:50:00,375.33,375.38,374.65,374.86,2000.0,375.33,375.38,374.65,374.86,2000.0
2012-11-13 14:55:00,374.68,374.74,374.46,374.59,1700.0,374.68,374.74,374.46,374.59,1700.0
2012-11-13 15:00:00,374.6,375.49,374.38,375.06,3200.0,374.6,375.49,374.38,375.06,3200.0
2012-11-13 15:05:00,375.1,375.29,374.84,374.84,2600.0,375.1,375.29,374.84,374.84,2600.0
2012-11-13 15:10:00,374.93,374.97,374.38,374.75,2800.0,374.93,374.97,374.38,374.75,2800.0
2012-11-13 15:15:00,374.54,375.18,374.54,374.73,3800.0,374.54,375.18,374.54,374.73,3800.0
2012-11-13 15:20:00,374.6,374.75,374.2,374.25,2000.0,374.6,374.75,374.2,374.25,2000.0
2012-11-13 15:25:00,374.09,374.86,374.09,374.71,2800.0,374.09,374.86,374.09,374.71,2800.0
2012-11-13 15:30:00,374.72,375.17,374.5,374.86,2400.0,374.72,375.17,374.5,374.86,2400.0
2012-11-13 15:35:00,374.86,374.94,374.14,374.14,3600.0,374.86,374.94,374.14,374.14,3600.0
2012-11-13 15:40:00,374.26,374.55,374.0,374.27,11000.0,374.26,374.55,374.0,374.27,11000.0
2012-11-13 15:45:00,374.03,374.5,373.93,374.0,9200.0,374.03,374.5,373.93,374.0,9200.0
2012-11-13 15:50:00,374.0,374.45,373.92,374.24,7500.0,374.0,374.45,373.92,374.24,7500.0
2012-11-13 15:55:00,374.11,374.25,373.39,373.55,12000.0,374.11,374.25,373.39,373.55,12000.0
2012-11-14 09:30:00,375.07,376.57,373.23,375.0,6300.0,375.07,376.57,373.23,375.0,6300.0
2012-11-14 09:35:00,375.02,375.92,374.12,375.88,10900.0,375.02,375.92,374.12,375.88,10900.0
2012-11-14 09:40:00,375.63,376.66,375.24,376.01,7300.0,375.63,376.66,375.24,376.01,7300.0
2012-11-14 09:45:00,375.57,376.16,375.57,375.75,1600.0,375.57,376.16,375.57,375.75,1600.0
2012-11-14 09:50:00,375.78,375.78,374.89,375.19,2600.0,375.78,375.78,374.89,375.19,2600.0
2012-11-14 09:55:00,374.84,374.84,374.15,374.3,2100.0,374.84,374.84,374.15,374.3,2100.0
2012-11-14 10:00:00,374.83,375.59,374.71,375.38,2000.0,374.83,375.59,374.71,375.38,2000.0
2012-11-14 10:05:00,375.38,375.54,375.0,375.42,3900.0,375.38,375.54,375.0,375.42,3900.0
2012-11-14 10:10:00,375.45,375.45,374.74,374.74,2500.0,375.45,375.45,374.74,374.74,2500.0
2012-11-14 10:15:00,374.45,374.98,374.45,374.53,1000.0,374.45,374.98,374.45,374.53,1000.0
2012-11-14 10:20:00,374.49,374.72,374.02,374.72,2100.0,374.49,374.72,374.02,374.72,2100.0
2012-11-14 10:25:00,374.73,374.73,373.91,374.0,4100.0,374.73,374.73,373.91,374.0,4100.0
2012-11-14 10:30:00,374.06,374.29,373.74,374.16,3300.0,374.06,374.29,373.74,374.16,3300.0
2012-11-14 10:35:00,374.24,374.24,373.54,373.71,1600.0,374.24,374.24,373.54,373.71,1600.0
2012-11-14 10:40:00,373.6,373.71,373.6,373.7,400.0,373.6,373.71,373.6,373.7,400.0
2012-11-14 10:45:00,373.67,373.7,373.37,373.7,1700.0,373.67,373.7,373.37,373.7,1700.0
2012-11-14 10:50:00,373.7,373.81,373.33,373.37,1300.0,373.7,373.81,373.33,373.37,1300.0
2012-11-14 10:55:00,373.4,373.8,373.25,373.73,1700.0,373.4,373.8,373.25,373.73,1700.0
2012-11-14 11:00:00,373.73,373.89,373.21,373.24,1900.0,373.73,373.89,373.21,373.24,1900.0
2012-11-14 11:05:00,373.43,374.05,373.4,374.05,2300.0,373.43,374.05,373.4,374.05,2300.0
2012-11-14 11:10:00,374.1,374.1,373.53,373.88,1800.0,374.1,374.1,373.53,373.88,1800.0
2012-11-14 11:15:00,373.89,374.68,373.89,374.68,600.0,373.89,374.68,373.89,374.68,600.0
2012-11-14 11:20:00,374.69,374.69,374.06,374.31,2100.0,374.69,374.69,374.06,374.31,2100.0
2012-11-14 11:25:00,374.68,375.02,374.41,374.78,4300.0,374.68,375.02,374.41,374.78,4300.0
2012-11-14 11:30:00,374.54,374.61,374.38,374.4,1000.0,374.54,374.61,374.38,374.4,1000.0
2012-11-14 11:35:00,374.66,374.66,373.63,373.63,700.0,374.66,374.66,373.63,373.63,700.0
2012-11-14 11:40:00,373.81,374.69,373.69,374.69,3100.0,373.81,374.69,373.69,374.69,3100.0
2012-11-14 11:45:00,374.69,374.72,374.32,374.55,2000.0,374.69,374.72,374.32,374.55,2000.0
2012-11-14 11:50:00,374.6,374.94,374.57,374.92,1200.0,374.6,374.94,374.57,374.92,1200.0
2012-11-14 11:55:00,374.91,375.16,374.6,374.85,2000.0,374.91,375.16,374.6,374.85,2000.0
2012-11-14 12:00:00,374.5,374.5,374.23,374.23,700.0,374.5,374.5,374.23,374.23,700.0
2012-11-14 12:05:00,374.45,374.62,374.23,374.29,1500.0,374.45,374.62,374.23,374.29,1500.0
2012-11-14 12:10:00,374.02,374.25,373.01,373.18,1900.0,374.02,374.25,373.01,373.18,1900.0
2012-11-14 12:15:00,373.17,373.29,373.06,373.1,1200.0,373.17,373.29,373.06,373.1,1200.0
2012-11-14 12:20:00,373.1,373.14,372.26,372.33,1400.0,373.1,373.14,372.26,372.33,1400.0
2012-11-14 12:25:00,372.56,372.81,372.33,372.51,2700.0,372.56,372.81,372.33,372.51,2700.0
2012-11-14 12:30:00,372.42,372.83,372.19,372.52,1800.0,372.42,372.83,372.19,372.52,1800.0
2012-11-14 12:35:00,372.61,372.61,371.74,371.74,2200.0,372.61,372.61,371.74,371.74,2200.0
2012-11-14 12:40:00,372.0,372.32,371.8,372.32,3900.0,372.0,372.32,371.8,372.32,3900.0
2012-11-14 12:45:00,373.28,373.28,372.6,372.6,1100.0,373.28,373.28,372.6,372.6,1100.0
2012-11-14 12:50:00,372.53,372.7,372.43,372.62,600.0,372.53,372.7,372.43,372.62,600.0
2012-11-14 12:55:00,372.78,373.02,372.73,373.02,1900.0,372.78,373.02,372.73,373.02,1900.0
2012-11-14 13:00:00,373.31,373.31,372.83,372.86,1100.0,373.31,373.31,372.83,372.86,1100.0
2012-11-14 13:05:00,373.09,373.13,372.89,372.89,2500.0,373.09,373.13,372.89,372.89,2500.0
2012-11-14 13:10:00,372.67,372.93,372.3,372.46,1300.0,372.67,372.93,372.3,372.46,1300.0
2012-11-14 13:15:00,372.66,372.84,372.54,372.64,2800.0,372.66,372.84,372.54,372.64,2800.0
2012-11-14 13:20:00,372.64,372.86,372.5,372.8,1300.0,372.64,372.86,372.5,372.8,1300.0
2012-11-14 13:25:00,373.02,373.49,373.02,373.11,2100.0,373.02,373.49,373.02,373.11,2100.0
2012-11-14 13:30:00,372.93,372.93,372.32,372.52,3000.0,372.93,372.93,372.32,372.52,3000.0
2012-11-14 13:35:00,372.51,372.76,372.43,372.53,3300.0,372.51,372.76,372.43,372.53,3300.0
2012-11-14 13:40:00,372.22,372.35,371.72,371.83,1700.0,372.22,372.35,371.72,371.83,1700.0
2012-11-14 13:45:00,372.09,372.8,371.99,372.8,1600.0,372.09,372.8,371.99,372.8,1600.0
2012-11-14 13:50:00,372.9,372.9,372.33,372.42,2400.0,372.9,372.9,372.33,372.42,2400.0
2012-11-14 13:55:00,372.62,372.89,372.62,372.87,1600.0,372.62,372.89,372.62,372.87,1600.0
2012-11-14 14:00:00,372.88,372.89,372.29,372.3,800.0,372.88,372.89,372.29,372.3,800.0
2012-11-14 14:05:00,372.46,372.72,372.21,372.58,1300.0,372.46,372.72,372.21,372.58,1300.0
2012-11-14 14:10:00,372.57,372.57,371.56,371.98,3300.0,372.57,372.57,371.56,371.98,3300.0
2012-11-14 14:15:00,371.67,372.0,371.61,371.86,2400.0,371.67,372.0,371.61,371.86,2400.0
2012-11-14 14:20:00,371.56,371.59,370.98,370.98,1500.0,371.56,371.59,370.98,370.98,1500.0
2012-11-14 14:25:00,370.85,371.46,370.85,371.3,1400.0,370.85,371.46,370.85,371.3,1400.0
2012-11-14 14:30:00,370.97,371.3,370.93,371.14,1000.0,370.97,371.3,370.93,371.14,1000.0
2012-11-14 14:35:00,371.14,371.29,370.62,371.09,6100.0,371.14,371.29,370.62,371.09,6100.0
2012-11-14 14:40:00,371.21,371.21,370.81,370.81,1100.0,371.21,371.21,370.81,370.81,1100.0
2012-11-14 14:45:00,370.83,371.13,370.83,370.9,800.0,370.83,371.13,370.83,370.9,800.0
2012-11-14 14:50:00,371.04,371.09,370.83,371.07,1400.0,371.04,371.09,370.83,371.07,1400.0
2012-11-14 14:55:00,371.04,371.19,370.84,370.84,5900.0,371.04,371.19,370.84,370.84,5900.0
2012-11-14 15:00:00,370.97,370.97,370.69,370.7,1300.0,370.97,370.97,370.69,370.7,1300.0
2012-11-14 15:05:00,370.52,370.7,370.0,370.0,4000.0,370.52,370.7,370.0,370.0,4000.0
2012-11-14 15:10:00,370.0,370.08,369.85,370.0,10700.0,370.0,370.08,369.85,370.0,10700.0
2012-11-14 15:15:00,369.96,370.06,369.79,369.79,4000.0,369.96,370.06,369.79,369.79,4000.0
2012-11-14 15:20:00,369.71,370.13,369.71,369.75,8500.0,369.71,370.13,369.71,369.75,8500.0
2012-11-14 15:25:00,369.88,370.12,369.74,369.86,6100.0,369.88,370.12,369.74,369.86,6100.0
2012-11-14 15:30:00,369.86,370.2,369.64,369.93,10300.0,369.86,370.2,369.64,369.93,10300.0
2012-11-14 15:35:00,369.95,370.18,369.45,369.71,9400.0,369.95,370.18,369.45,369.71,9400.0
2012-11-14 15:40:00,369.7,370.08,369.38,369.72,12300.0,369.7,370.08,369.38,369.72,12300.0
2012-11-14 15:45:00,369.88,369.98,369.33,369.58,16200.0,369.88,369.98,369.33,369.58,16200.0
2012-11-14 15:50:00,369.64,369.75,368.68,368.96,14100.0,369.64,369.75,368.68,368.96,14100.0
2012-11-14 15:55:00,368.91,369.78,368.69,369.72,18100.0,368.91,369.78,368.69,369.72,18100.0
2012-11-15 09:30:00,369.87,370.57,367.88,370.57,7000.0,369.87,370.57,367.88,370.57,7000.0
2012-11-15 09:35:00,370.66,370.88,370.24,370.63,2000.0,370.66,370.88,370.24,370.63,2000.0
2012-11-15 09:40:00,370.78,371.27,370.67,371.27,3400.0,370.78,371.27,370.67,371.27,3400.0
2012-11-15 09:45:00,371.27,371.3,370.47,370.54,3000.0,371.27,371.3,370.47,370.54,3000.0
2012-11-15 09:50:00,370.66,371.06,370.27,370.27,1500.0,370.66,371.06,370.27,370.27,1500.0
2012-11-15 09:55:00,370.12,370.3,369.59,370.28,9300.0,370.12,370.3,369.59,370.28,9300.0
2012-11-15 10:00:00,369.92,370.93,368.42,370.93,9500.0,369.92,370.93,368.42,370.93,9500.0
2012-11-15 10:05:00,370.93,371.06,370.69,371.02,700.0,370.93,371.06,370.69,371.02,700.0
2012-11-15 10:10:00,371.02,371.02,370.15,370.79,1800.0,371.02,371.02,370.15,370.79,1800.0
2012-11-15 10:15:00,370.46,371.39,370.45,371.13,2600.0,370.46,371.39,370.45,371.13,2600.0
2012-11-15 10:20:00,371.2,371.24,370.72,370.97,1500.0,371.2,371.24,370.72,370.97,1500.0
2012-11-15 10:25:00,370.85,371.22,370.38,370.38,2600.0,370.85,371.22,370.38,370.38,2600.0
2012-11-15 10:30:00,370.77,371.36,370.77,371.22,1500.0,370.77,371.36,370.77,371.22,1500.0
2012-11-15 10:35:00,371.26,371.47,370.91,371.21,900.0,371.26,371.47,370.91,371.21,900.0
2012-11-15 10:40:00,371.29,371.49,371.0,371.48,1300.0,371.29,371.49,371.0,371.48,1300.0
2012-11-15 10:45:00,371.47,371.47,371.17,371.17,1300.0,371.47,371.47,371.17,371.17,1300.0
2012-11-15 10:50:00,371.49,371.72,371.24,371.4,4600.0,371.49,371.72,371.24,371.4,4600.0
2012-11-15 10:55:00,371.4,371.4,370.38,370.38,1800.0,371.4,371.4,370.38,370.38,1800.0
2012-11-15 11:00:00,370.38,370.46,370.22,370.37,500.0,370.38,370.46,370.22,370.37,500.0
2012-11-15 11:05:00,370.37,370.53,370.07,370.24,1500.0,370.37,370.53,370.07,370.24,1500.0
2012-11-15 11:10:00,370.44,371.34,370.44,371.31,3200.0,370.44,371.34,370.44,371.31,3200.0
2012-11-15 11:15:00,371.73,371.73,370.86,370.98,2200.0,371.73,371.73,370.86,370.98,2200.0
2012-11-15 11:20:00,370.54,370.96,370.54,370.79,1800.0,370.54,370.96,370.54,370.79,1800.0
2012-11-15 11:25:00,370.78,370.79,370.23,370.23,700.0,370.78,370.79,370.23,370.23,700.0
2012-11-15 11:30:00,370.69,371.09,370.67,370.71,1200.0,370.69,371.09,370.67,370.71,1200.0
2012-11-15 11:35:00,370.82,371.33,370.82,371.33,1400.0,370.82,371.33,370.82,371.33,1400.0
2012-11-15 11:40:00,371.33,371.53,370.97,371.15,3400.0,371.33,371.53,370.97,371.15,3400.0
2012-11-15 11:45:00,370.72,370.99,370.47,370.47,600.0,370.72,370.99,370.47,370.47,600.0
2012-11-15 11:50:00,370.59,371.17,370.59,370.79,1200.0,370.59,371.17,370.59,370.79,1200.0
2012-11-15 11:55:00,370.85,371.08,370.79,371.08,1800.0,370.85,371.08,370.79,371.08,1800.0
2012-11-15 12:00:00,370.91,370.91,370.58,370.72,1200.0,370.91,370.91,370.58,370.72,1200.0
2012-11-15 12:05:00,370.82,371.04,370.13,370.13,2500.0,370.82,371.04,370.13,370.13,2500.0
2012-11-15 12:10:00,370.32,370.6,370.32,370.6,400.0,370.32,370.6,370.32,370.6,400.0
2012-11-15 12:15:00,370.32,370.32,370.0,370.21,900.0,370.32,370.32,370.0,370.21,900.0
2012-11-15 12:20:00,370.02,370.21,370.0,370.21,3800.0,370.02,370.21,370.0,370.21,3800.0
2012-11-15 12:25:00,370.22,371.14,370.1,371.14,1000.0,370.22,371.14,370.1,371.14,1000.0
2012-11-15 12:30:00,371.1,371.17,370.86,371.12,1900.0,371.1,371.17,370.86,371.12,1900.0
2012-11-15 12:35:00,371.12,371.19,370.77,371.16,600.0,371.12,371.19,370.77,371.16,600.0
2012-11-15 12:40:00,371.2,371.2,370.76,370.86,800.0,371.2,371.2,370.76,370.86,800.0
2012-11-15 12:45:00,370.83,370.83,370.14,370.17,6100.0,370.83,370.83,370.14,370.17,6100.0
2012-11-15 12:50:00,370.29,370.39,370.0,370.29,2200.0,370.29,370.39,370.0,370.29,2200.0
2012-11-15 12:55:00,370.17,370.62,370.17,370.62,2400.0,370.17,370.62,370.17,370.62,2400.0
2012-11-15 13:00:00,370.64,370.64,370.0,370.0,1700.0,370.64,370.64,370.0,370.0,1700.0
2012-11-15 13:05:00,370.28,370.82,370.09,370.81,2700.0,370.28,370.82,370.09,370.81,2700.0
2012-11-15 13:10:00,371.14,371.47,370.82,371.16,3600.0,371.14,371.47,370.82,371.16,3600.0
2012-11-15 13:15:00,371.23,371.23,370.96,370.96,4800.0,371.23,371.23,370.96,370.96,4800.0
2012-11-15 13:20:00,371.36,372.23,371.21,371.88,3700.0,371.36,372.23,371.21,371.88,3700.0
2012-11-15 13:25:00,372.16,372.73,371.98,372.73,4700.0,372.16,372.73,371.98,372.73,4700.0
2012-11-15 13:30:00,372.73,372.99,372.43,372.52,5300.0,372.73,372.99,372.43,372.52,5300.0
2012-11-15 13:35:00,372.68,373.46,372.68,373.25,3400.0,372.68,373.46,372.68,373.25,3400.0
2012-11-15 13:40:00,373.18,373.34,372.46,372.94,4600.0,373.18,373.34,372.46,372.94,4600.0
2012-11-15 13:45:00,372.65,373.09,372.02,372.42,6900.0,372.65,373.09,372.02,372.42,6900.0
2012-11-15 13:50:00,372.58,373.02,372.21,372.9,4100.0,372.58,373.02,372.21,372.9,4100.0
2012-11-15 13:55:00,372.74,373.03,372.23,372.96,5100.0,372.74,373.03,372.23,372.96,5100.0
2012-11-15 14:00:00,372.61,373.09,372.53,372.77,6200.0,372.61,373.09,372.53,372.77,6200.0
2012-11-15 14:05:00,372.84,373.14,372.79,373.06,2900.0,372.84,373.14,372.79,373.06,2900.0
2012-11-15 14:10:00,373.05,373.82,373.05,373.65,5800.0,373.05,373.82,373.05,373.65,5800.0
2012-11-15 14:15:00,373.48,373.66,372.95,373.42,5500.0,373.48,373.66,372.95,373.42,5500.0
2012-11-15 14:20:00,373.14,373.2,373.14,373.2,400.0,373.14,373.2,373.14,373.2,400.0
2012-11-15 14:25:00,373.36,373.49,372.65,373.07,5500.0,373.36,373.49,372.65,373.07,5500.0
2012-11-15 14:30:00,373.16,373.16,372.22,372.7,2600.0,373.16,373.16,372.22,372.7,2600.0
2012-11-15 14:35:00,372.75,372.79,372.52,372.52,1500.0,372.75,372.79,372.52,372.52,1500.0
2012-11-15 14:40:00,372.54,372.86,372.15,372.57,5300.0,372.54,372.86,372.15,372.57,5300.0
2012-11-15 14:45:00,372.46,372.46,371.38,371.95,2400.0,372.46,372.46,371.38,371.95,2400.0
2012-11-15 14:50:00,371.96,372.85,371.96,372.85,2200.0,371.96,372.85,371.96,372.85,2200.0
2012-11-15 14:55:00,372.85,373.44,372.2,372.24,3600.0,372.85,373.44,372.2,372.24,3600.0
2012-11-15 15:00:00,372.25,372.28,371.45,371.85,4500.0,372.25,372.28,371.45,371.85,4500.0
2012-11-15 15:05:00,371.69,372.03,371.58,371.73,2200.0,371.69,372.03,371.58,371.73,2200.0
2012-11-15 15:10:00,371.74,372.72,371.73,372.01,3600.0,371.74,372.72,371.73,372.01,3600.0
2012-11-15 15:15:00,372.09,372.61,372.09,372.52,1600.0,372.09,372.61,372.09,372.52,1600.0
2012-11-15 15:20:00,372.57,372.57,371.63,371.63,2700.0,372.57,372.57,371.63,371.63,2700.0
2012-11-15 15:25:00,371.96,372.18,371.41,371.43,2600.0,371.96,372.18,371.41,371.43,2600.0
2012-11-15 15:30:00,371.73,372.41,371.56,372.33,3500.0,371.73,372.41,371.56,372.33,3500.0
2012-11-15 15:35:00,372.28,372.29,371.64,372.04,5700.0,372.28,372.29,371.64,372.04,5700.0
2012-11-15 15:40:00,372.09,372.96,372.09,372.77,4300.0,372.09,372.96,372.09,372.77,4300.0
2012-11-15 15:45:00,372.67,373.39,372.67,373.18,9500.0,372.67,373.39,372.67,373.18,9500.0
2012-11-15 15:50:00,373.05,373.13,372.18,372.42,12100.0,373.05,373.13,372.18,372.42,12100.0
2012-11-15 15:55:00,372.44,372.97,372.41,372.73,11300.0,372.44,372.97,372.41,372.73,11300.0
2012-11-16 09:30:00,372.75,374.27,370.53,373.18,23000.0,372.75,374.27,370.53,373.18,23000.0
2012-11-16 09:35:00,373.49,374.87,373.49,374.16,3600.0,373.49,374.87,373.49,374.16,3600.0
2012-11-16 09:40:00,374.16,374.72,374.08,374.08,1900.0,374.16,374.72,374.08,374.08,1900.0
2012-11-16 09:45:00,373.67,374.19,373.44,373.83,3000.0,373.67,374.19,373.44,373.83,3000.0
2012-11-16 09:50:00,373.83,374.12,373.83,373.91,300.0,373.83,374.12,373.83,373.91,300.0
2012-11-16 09:55:00,374.14,375.0,373.96,375.0,3400.0,374.14,375.0,373.96,375.0,3400.0
2012-11-16 10:00:00,374.99,375.0,374.55,375.0,7300.0,374.99,375.0,374.55,375.0,7300.0
2012-11-16 10:05:00,374.98,376.59,374.69,376.17,13900.0,374.98,376.59,374.69,376.17,13900.0
2012-11-16 10:10:00,376.21,376.45,375.0,376.02,8800.0,376.21,376.45,375.0,376.02,8800.0
2012-11-16 10:15:00,375.93,378.27,375.93,377.1,14200.0,375.93,378.27,375.93,377.1,14200.0
2012-11-16 10:20:00,377.17,377.17,376.77,377.17,6700.0,377.17,377.17,376.77,377.17,6700.0
2012-11-16 10:25:00,377.15,378.59,377.15,378.59,3500.0,377.15,378.59,377.15,378.59,3500.0
2012-11-16 10:30:00,378.23,379.01,378.23,378.58,12500.0,378.23,379.01,378.23,378.58,12500.0
2012-11-16 10:35:00,378.49,378.69,377.5,377.78,6900.0,378.49,378.69,377.5,377.78,6900.0
2012-11-16 10:40:00,377.82,378.21,377.58,377.61,3500.0,377.82,378.21,377.58,377.61,3500.0
2012-11-16 10:45:00,377.47,377.83,377.22,377.75,7200.0,377.47,377.83,377.22,377.75,7200.0
2012-11-16 10:50:00,377.52,377.74,377.34,377.72,6000.0,377.52,377.74,377.34,377.72,6000.0
2012-11-16 10:55:00,377.54,377.99,377.54,377.97,1400.0,377.54,377.99,377.54,377.97,1400.0
2012-11-16 11:00:00,377.98,378.25,377.96,378.25,7200.0,377.98,378.25,377.96,378.25,7200.0
2012-11-16 11:05:00,378.25,378.48,378.0,378.22,4800.0,378.25,378.48,378.0,378.22,4800.0
2012-11-16 11:10:00,378.11,378.28,377.94,378.28,4700.0,378.11,378.28,377.94,378.28,4700.0
2012-11-16 11:15:00,378.01,378.4,377.76,378.28,3500.0,378.01,378.4,377.76,378.28,3500.0
2012-11-16 11:20:00,377.93,378.5,377.93,378.36,1100.0,377.93,378.5,377.93,378.36,1100.0
2012-11-16 11:25:00,378.1,378.73,377.85,378.73,5700.0,378.1,378.73,377.85,378.73,5700.0
2012-11-16 11:30:00,378.45,378.75,378.19,378.65,4200.0,378.45,378.75,378.19,378.65,4200.0
2012-11-16 11:35:00,378.47,378.74,377.98,377.98,4100.0,378.47,378.74,377.98,377.98,4100.0
2012-11-16 11:40:00,378.0,379.21,377.97,379.01,9200.0,378.0,379.21,377.97,379.01,9200.0
2012-11-16 11:45:00,378.96,379.25,378.26,379.24,5300.0,378.96,379.25,378.26,379.24,5300.0
2012-11-16 11:50:00,379.25,379.5,378.27,378.61,23500.0,379.25,379.5,378.27,378.61,23500.0
2012-11-16 11:55:00,378.53,378.8,378.5,378.5,30400.0,378.53,378.8,378.5,378.5,30400.0
2012-11-16 12:00:00,378.82,379.5,378.38,378.63,7900.0,378.82,379.5,378.38,378.63,7900.0
2012-11-16 12:05:00,378.56,378.98,377.84,378.92,10200.0,378.56,378.98,377.84,378.92,10200.0
2012-11-16 12:10:00,378.5,378.87,378.25,378.3,4700.0,378.5,378.87,378.25,378.3,4700.0
2012-11-16 12:15:00,378.5,378.89,378.4,378.45,8100.0,378.5,378.89,378.4,378.45,8100.0
2012-11-16 12:20:00,378.44,378.78,378.44,378.78,2000.0,378.44,378.78,378.44,378.78,2000.0
2012-11-16 12:25:00,378.8,378.8,378.27,378.34,5500.0,378.8,378.8,378.27,378.34,5500.0
2012-11-16 12:30:00,378.5,378.87,378.25,378.25,5300.0,378.5,378.87,378.25,378.25,5300.0
2012-11-16 12:35:00,378.08,378.68,378.08,378.42,3600.0,378.08,378.68,378.08,378.42,3600.0
2012-11-16 12:40:00,378.45,378.62,378.13,378.14,5100.0,378.45,378.62,378.13,378.14,5100.0
2012-11-16 12:45:00,378.53,379.17,378.53,379.17,42300.0,378.53,379.17,378.53,379.17,42300.0
2012-11-16 12:50:00,378.87,378.95,378.33,378.78,2300.0,378.87,378.95,378.33,378.78,2300.0
2012-11-16 12:55:00,378.74,378.74,378.71,378.72,400.0,378.74,378.74,378.71,378.72,400.0
2012-11-16 13:00:00,378.5,378.51,378.22,378.51,3000.0,378.5,378.51,378.22,378.51,3000.0
2012-11-16 13:05:00,378.53,379.01,378.38,378.9,3900.0,378.53,379.01,378.38,378.9,3900.0
2012-11-16 13:10:00,378.61,378.95,378.09,378.22,4000.0,378.61,378.95,378.09,378.22,4000.0
2012-11-16 13:15:00,378.09,378.19,377.87,378.08,2700.0,378.09,378.19,377.87,378.08,2700.0
2012-11-16 13:20:00,378.1,378.89,378.1,378.6,1700.0,378.1,378.89,378.1,378.6,1700.0
2012-11-16 13:25:00,378.9,378.95,378.63,378.63,1100.0,378.9,378.95,378.63,378.63,1100.0
2012-11-16 13:30:00,378.8,379.5,378.56,378.56,6000.0,378.8,379.5,378.56,378.56,6000.0
2012-11-16 13:35:00,378.43,379.18,378.26,378.93,7200.0,378.43,379.18,378.26,378.93,7200.0
2012-11-16 13:40:00,378.67,379.41,378.5,379.1,5200.0,378.67,379.41,378.5,379.1,5200.0
2012-11-16 13:45:00,378.74,379.33,378.73,378.8,3400.0,378.74,379.33,378.73,378.8,3400.0
2012-11-16 13:50:00,378.8,379.07,378.17,379.02,2100.0,378.8,379.07,378.17,379.02,2100.0
2012-11-16 13:55:00,379.02,379.24,378.62,379.23,2100.0,379.02,379.24,378.62,379.23,2100.0
2012-11-16 14:00:00,378.91,379.23,378.79,379.04,2000.0,378.91,379.23,378.79,379.04,2000.0
2012-11-16 14:05:00,378.77,379.32,378.72,378.72,7300.0,378.77,379.32,378.72,378.72,7300.0
2012-11-16 14:10:00,378.55,379.04,378.34,378.6,2700.0,378.55,379.04,378.34,378.6,2700.0
2012-11-16 14:15:00,378.47,378.76,378.29,378.29,700.0,378.47,378.76,378.29,378.29,700.0
2012-11-16 14:20:00,378.59,378.73,377.97,378.13,1800.0,378.59,378.73,377.97,378.13,1800.0
2012-11-16 14:25:00,378.26,378.79,378.04,378.77,4800.0,378.26,378.79,378.04,378.77,4800.0
2012-11-16 14:30:00,378.76,378.93,378.53,378.57,15800.0,378.76,378.93,378.53,378.57,15800.0
2012-11-16 14:35:00,378.56,378.88,378.53,378.8,4200.0,378.56,378.88,378.53,378.8,4200.0
2012-11-16 14:40:00,378.74,379.15,378.34,378.59,3600.0,378.74,379.15,378.34,378.59,3600.0
2012-11-16 14:45:00,378.6,379.34,378.57,378.9,6600.0,378.6,379.34,378.57,378.9,6600.0
2012-11-16 14:50:00,378.93,379.33,378.7,379.29,5700.0,378.93,379.33,378.7,379.29,5700.0
2012-11-16 14:55:00,379.12,379.5,378.96,379.03,9400.0,379.12,379.5,378.96,379.03,9400.0
2012-11-16 15:00:00,379.17,379.32,378.84,379.29,7900.0,379.17,379.32,378.84,379.29,7900.0
2012-11-16 15:05:00,379.38,379.75,379.18,379.75,6300.0,379.38,379.75,379.18,379.75,6300.0
2012-11-16 15:10:00,379.72,380.0,379.49,379.7,13900.0,379.72,380.0,379.49,379.7,13900.0
2012-11-16 15:15:00,379.72,380.0,379.37,379.37,10900.0,379.72,380.0,379.37,379.37,10900.0
2012-11-16 15:20:00,379.5,380.5,379.5,380.27,11700.0,379.5,380.5,379.5,380.27,11700.0
2012-11-16 15:25:00,380.04,380.35,379.87,380.35,7600.0,380.04,380.35,379.87,380.35,7600.0
2012-11-16 15:30:00,380.15,380.75,379.79,380.42,24700.0,380.15,380.75,379.79,380.42,24700.0
2012-11-16 15:35:00,380.42,380.5,379.89,379.94,17100.0,380.42,380.5,379.89,379.94,17100.0
2012-11-16 15:40:00,379.98,380.67,379.71,380.41,13700.0,379.98,380.67,379.71,380.41,13700.0
2012-11-16 15:45:00,380.43,380.61,379.19,379.7,23300.0,380.43,380.61,379.19,379.7,23300.0
2012-11-16 15:50:00,379.82,380.6,379.55,380.57,20700.0,379.82,380.6,379.55,380.57,20700.0
2012-11-16 15:55:00,380.51,381.01,380.25,380.48,59500.0,380.51,381.01,380.25,380.48,59500.0
2012-11-19 09:30:00,381.57,385.01,380.81,381.63,8200.0,381.57,385.01,380.81,381.63,8200.0
2012-11-19 09:35:00,381.65,383.16,381.65,383.16,4200.0,381.65,383.16,381.65,383.16,4200.0
2012-11-19 09:40:00,382.57,383.71,382.57,383.14,6000.0,382.57,383.71,382.57,383.14,6000.0
2012-11-19 09:45:00,382.96,383.5,382.84,383.03,1800.0,382.96,383.5,382.84,383.03,1800.0
2012-11-19 09:50:00,383.03,383.36,383.0,383.06,800.0,383.03,383.36,383.0,383.06,800.0
2012-11-19 09:55:00,383.08,383.08,382.56,382.56,3800.0,383.08,383.08,382.56,382.56,3800.0
2012-11-19 10:00:00,382.51,383.37,382.15,382.15,10600.0,382.51,383.37,382.15,382.15,10600.0
2012-11-19 10:05:00,382.1,382.43,381.85,381.93,2500.0,382.1,382.43,381.85,381.93,2500.0
2012-11-19 10:10:00,382.16,382.47,381.4,381.43,5800.0,382.16,382.47,381.4,381.43,5800.0
2012-11-19 10:15:00,381.7,383.06,381.7,382.59,6300.0,381.7,383.06,381.7,382.59,6300.0
2012-11-19 10:20:00,382.13,383.11,381.76,381.76,2700.0,382.13,383.11,381.76,381.76,2700.0
2012-11-19 10:25:00,381.76,381.87,381.69,381.69,1100.0,381.76,381.87,381.69,381.69,1100.0
2012-11-19 10:30:00,381.73,381.9,381.73,381.86,1700.0,381.73,381.9,381.73,381.86,1700.0
2012-11-19 10:35:00,381.52,381.64,381.48,381.62,1000.0,381.52,381.64,381.48,381.62,1000.0
2012-11-19 10:40:00,381.01,381.12,380.52,380.76,4400.0,381.01,381.12,380.52,380.76,4400.0
2012-11-19 10:45:00,380.73,381.79,380.73,381.69,1400.0,380.73,381.79,380.73,381.69,1400.0
2012-11-19 10:50:00,381.85,381.85,381.44,381.74,1700.0,381.85,381.85,381.44,381.74,1700.0
2012-11-19 10:55:00,381.43,381.49,380.88,380.92,800.0,381.43,381.49,380.88,380.92,800.0
2012-11-19 11:00:00,381.31,381.92,381.31,381.84,1100.0,381.31,381.92,381.31,381.84,1100.0
2012-11-19 11:05:00,381.63,381.8,381.48,381.48,600.0,381.63,381.8,381.48,381.48,600.0
2012-11-19 11:10:00,381.46,381.72,381.01,381.44,3900.0,381.46,381.72,381.01,381.44,3900.0
2012-11-19 11:15:00,381.45,381.45,381.04,381.04,2300.0,381.45,381.45,381.04,381.04,2300.0
2012-11-19 11:20:00,380.96,381.31,380.96,381.29,800.0,380.96,381.31,380.96,381.29,800.0
2012-11-19 11:25:00,381.08,381.58,380.82,381.47,2100.0,381.08,381.58,380.82,381.47,2100.0
2012-11-19 11:30:00,381.92,381.94,381.65,381.65,300.0,381.92,381.94,381.65,381.65,300.0
2012-11-19 11:35:00,381.71,381.71,381.45,381.45,400.0,381.71,381.71,381.45,381.45,400.0
2012-11-19 11:40:00,381.41,381.41,380.85,380.85,1100.0,381.41,381.41,380.85,380.85,1100.0
2012-11-19 11:45:00,380.92,381.02,380.82,380.94,1000.0,380.92,381.02,380.82,380.94,1000.0
2012-11-19 11:50:00,380.87,381.11,380.81,380.86,2100.0,380.87,381.11,380.81,380.86,2100.0
2012-11-19 11:55:00,380.6,381.25,380.57,381.25,3700.0,380.6,381.25,380.57,381.25,3700.0
2012-11-19 12:00:00,381.56,382.0,381.52,381.52,2200.0,381.56,382.0,381.52,381.52,2200.0
2012-11-19 12:05:00,381.76,381.93,381.52,381.52,900.0,381.76,381.93,381.52,381.52,900.0
2012-11-19 12:10:00,381.6,381.9,381.16,381.19,1600.0,381.6,381.9,381.16,381.19,1600.0
2012-11-19 12:15:00,381.37,381.37,381.37,381.37,200.0,381.37,381.37,381.37,381.37,200.0
2012-11-19 12:20:00,381.26,381.57,381.08,381.29,3000.0,381.26,381.57,381.08,381.29,3000.0
2012-11-19 12:25:00,381.65,381.88,381.49,381.5,800.0,381.65,381.88,381.49,381.5,800.0
2012-11-19 12:30:00,381.52,382.14,381.46,382.14,1500.0,381.52,382.14,381.46,382.14,1500.0
2012-11-19 12:35:00,382.02,382.02,382.02,382.02,200.0,382.02,382.02,382.02,382.02,200.0
2012-11-19 12:40:00,382.46,382.46,381.84,381.84,700.0,382.46,382.46,381.84,381.84,700.0
2012-11-19 12:45:00,382.04,382.04,381.4,381.4,1100.0,382.04,382.04,381.4,381.4,1100.0
2012-11-19 12:50:00,381.47,381.7,381.47,381.7,200.0,381.47,381.7,381.47,381.7,200.0
2012-11-19 12:55:00,381.52,381.72,381.2,381.24,1700.0,381.52,381.72,381.2,381.24,1700.0
2012-11-19 13:00:00,381.47,381.76,381.25,381.7,1800.0,381.47,381.76,381.25,381.7,1800.0
2012-11-19 13:05:00,381.47,381.68,381.47,381.68,800.0,381.47,381.68,381.47,381.68,800.0
2012-11-19 13:10:00,381.45,381.68,381.4,381.46,4600.0,381.45,381.68,381.4,381.46,4600.0
2012-11-19 13:15:00,381.63,381.85,381.55,381.55,3500.0,381.63,381.85,381.55,381.55,3500.0
2012-11-19 13:20:00,381.36,381.36,381.36,381.36,100.0,381.36,381.36,381.36,381.36,100.0
2012-11-19 13:25:00,381.52,381.56,381.11,381.56,2100.0,381.52,381.56,381.11,381.56,2100.0
2012-11-19 13:30:00,381.56,381.75,381.33,381.53,1900.0,381.56,381.75,381.33,381.53,1900.0
2012-11-19 13:35:00,381.59,381.59,381.25,381.45,1100.0,381.59,381.59,381.25,381.45,1100.0
2012-11-19 13:40:00,381.61,382.04,381.61,381.75,3100.0,381.61,382.04,381.61,381.75,3100.0
2012-11-19 13:45:00,381.95,382.09,381.94,382.09,1300.0,381.95,382.09,381.94,382.09,1300.0
2012-11-19 13:50:00,382.25,382.35,382.12,382.35,500.0,382.25,382.35,382.12,382.35,500.0
2012-11-19 13:55:00,382.24,382.43,381.11,381.44,4400.0,382.24,382.43,381.11,381.44,4400.0
2012-11-19 14:00:00,381.67,382.28,381.45,381.45,2500.0,381.67,382.28,381.45,381.45,2500.0
2012-11-19 14:05:00,382.0,382.22,381.58,381.58,2100.0,382.0,382.22,381.58,381.58,2100.0
2012-11-19 14:10:00,381.66,381.9,381.66,381.9,900.0,381.66,381.9,381.66,381.9,900.0
2012-11-19 14:15:00,381.89,382.04,381.67,381.68,2300.0,381.89,382.04,381.67,381.68,2300.0
2012-11-19 14:20:00,381.75,381.77,381.54,381.59,2100.0,381.75,381.77,381.54,381.59,2100.0
2012-11-19 14:25:00,381.75,381.78,381.64,381.78,400.0,381.75,381.78,381.64,381.78,400.0
2012-11-19 14:30:00,381.64,381.82,381.64,381.74,1500.0,381.64,381.82,381.64,381.74,1500.0
2012-11-19 14:35:00,381.72,381.73,381.43,381.48,600.0,381.72,381.73,381.43,381.48,600.0
2012-11-19 14:40:00,381.5,381.7,381.02,381.7,4100.0,381.5,381.7,381.02,381.7,4100.0
2012-11-19 14:45:00,381.96,382.13,381.9,382.12,1900.0,381.96,382.13,381.9,382.12,1900.0
2012-11-19 14:50:00,381.97,382.14,381.6,381.6,2100.0,381.97,382.14,381.6,381.6,2100.0
2012-11-19 14:55:00,381.54,381.59,381.22,381.32,900.0,381.54,381.59,381.22,381.32,900.0
2012-11-19 15:00:00,381.08,381.41,381.08,381.36,2000.0,381.08,381.41,381.08,381.36,2000.0
2012-11-19 15:05:00,381.75,381.91,381.33,381.71,1700.0,381.75,381.91,381.33,381.71,1700.0
2012-11-19 15:10:00,381.66,382.15,381.65,381.69,2300.0,381.66,382.15,381.65,381.69,2300.0
2012-11-19 15:15:00,381.75,381.95,381.75,381.82,300.0,381.75,381.95,381.75,381.82,300.0
2012-11-19 15:20:00,381.89,382.02,381.68,382.02,2900.0,381.89,382.02,381.68,382.02,2900.0
2012-11-19 15:25:00,381.94,382.07,381.49,381.49,6000.0,381.94,382.07,381.49,381.49,6000.0
2012-11-19 15:30:00,381.62,382.18,381.62,382.18,4100.0,381.62,382.18,381.62,382.18,4100.0
2012-11-19 15:35:00,382.2,382.2,381.74,381.88,4400.0,382.2,382.2,381.74,381.88,4400.0
2012-11-19 15:40:00,381.96,382.15,381.81,381.81,3400.0,381.96,382.15,381.81,381.81,3400.0
2012-11-19 15:45:00,381.88,382.31,381.81,382.0,5000.0,381.88,382.31,381.81,382.0,5000.0
2012-11-19 15:50:00,382.0,382.39,381.89,382.21,5000.0,382.0,382.39,381.89,382.21,5000.0
2012-11-19 15:55:00,382.35,382.46,381.75,382.08,18400.0,382.35,382.46,381.75,382.08,18400.0
2012-11-20 09:30:00,382.2,382.2,381.63,382.07,4000.0,382.2,382.2,381.63,382.07,4000.0
2012-11-20 09:35:00,382.02,382.02,381.44,381.53,900.0,382.02,382.02,381.44,381.53,900.0
2012-11-20 09:40:00,381.65,381.65,381.17,381.31,2000.0,381.65,381.65,381.17,381.31,2000.0
2012-11-20 09:45:00,381.33,382.05,381.33,381.69,5500.0,381.33,382.05,381.33,381.69,5500.0
2012-11-20 09:50:00,381.64,382.37,381.4,382.37,2100.0,381.64,382.37,381.4,382.37,2100.0
2012-11-20 09:55:00,382.18,382.37,382.18,382.34,300.0,382.18,382.37,382.18,382.34,300.0
2012-11-20 10:00:00,382.94,383.0,382.6,382.92,2900.0,382.94,383.0,382.6,382.92,2900.0
2012-11-20 10:05:00,383.0,383.27,382.66,383.04,2400.0,383.0,383.27,382.66,383.04,2400.0
2012-11-20 10:10:00,383.17,383.45,382.96,383.17,1900.0,383.17,383.45,382.96,383.17,1900.0
2012-11-20 10:15:00,383.31,383.5,383.17,383.27,1900.0,383.31,383.5,383.17,383.27,1900.0
2012-11-20 10:20:00,383.06,383.06,383.06,383.06,100.0,383.06,383.06,383.06,383.06,100.0
2012-11-20 10:25:00,383.11,383.33,383.0,383.0,1400.0,383.11,383.33,383.0,383.0,1400.0
2012-11-20 10:30:00,383.03,383.23,382.38,382.45,15000.0,383.03,383.23,382.38,382.45,15000.0
2012-11-20 10:35:00,382.28,382.9,382.21,382.67,5800.0,382.28,382.9,382.21,382.67,5800.0
2012-11-20 10:40:00,382.57,383.01,382.57,383.01,1000.0,382.57,383.01,382.57,383.01,1000.0
2012-11-20 10:45:00,382.96,383.25,382.72,382.98,5300.0,382.96,383.25,382.72,382.98,5300.0
2012-11-20 10:50:00,382.84,382.97,381.9,382.4,6500.0,382.84,382.97,381.9,382.4,6500.0
2012-11-20 10:55:00,382.79,383.03,381.98,382.43,7800.0,382.79,383.03,381.98,382.43,7800.0
2012-11-20 11:00:00,382.38,382.5,381.61,381.82,3700.0,382.38,382.5,381.61,381.82,3700.0
2012-11-20 11:05:00,381.67,382.03,381.39,382.03,3300.0,381.67,382.03,381.39,382.03,3300.0
2012-11-20 11:10:00,381.82,382.36,381.68,382.16,10400.0,381.82,382.36,381.68,382.16,10400.0
2012-11-20 11:15:00,381.95,382.0,381.79,381.94,4100.0,381.95,382.0,381.79,381.94,4100.0
2012-11-20 11:20:00,381.75,381.99,381.75,381.99,2600.0,381.75,381.99,381.75,381.99,2600.0
2012-11-20 11:25:00,382.0,382.59,382.0,382.28,2300.0,382.0,382.59,382.0,382.28,2300.0
2012-11-20 11:30:00,382.25,382.4,381.96,381.96,1100.0,382.25,382.4,381.96,381.96,1100.0
2012-11-20 11:35:00,382.1,382.12,382.0,382.12,1000.0,382.1,382.12,382.0,382.12,1000.0
2012-11-20 11:40:00,382.03,382.03,381.95,381.95,500.0,382.03,382.03,381.95,381.95,500.0
2012-11-20 11:45:00,381.89,382.16,381.89,382.16,600.0,381.89,382.16,381.89,382.16,600.0
2012-11-20 11:50:00,382.24,382.63,382.12,382.5,1500.0,382.24,382.63,382.12,382.5,1500.0
2012-11-20 11:55:00,382.47,382.93,381.91,381.92,4500.0,382.47,382.93,381.91,381.92,4500.0
2012-11-20 12:00:00,381.92,381.92,381.9,381.92,1800.0,381.92,381.92,381.9,381.92,1800.0
2012-11-20 12:05:00,382.35,382.35,381.85,382.06,700.0,382.35,382.35,381.85,382.06,700.0
2012-11-20 12:10:00,381.9,381.99,381.75,381.75,700.0,381.9,381.99,381.75,381.75,700.0
2012-11-20 12:15:00,381.75,381.75,381.31,381.31,3900.0,381.75,381.75,381.31,381.31,3900.0
2012-11-20 12:20:00,381.32,381.43,380.83,381.19,2300.0,381.32,381.43,380.83,381.19,2300.0
2012-11-20 12:25:00,381.15,381.23,381.13,381.23,400.0,381.15,381.23,381.13,381.23,400.0
2012-11-20 12:30:00,381.15,381.37,381.09,381.09,2600.0,381.15,381.37,381.09,381.09,2600.0
2012-11-20 12:35:00,381.26,381.26,381.04,381.04,4500.0,381.26,381.26,381.04,381.04,4500.0
2012-11-20 12:40:00,381.0,381.04,380.57,380.57,800.0,381.0,381.04,380.57,380.57,800.0
2012-11-20 12:45:00,380.67,380.73,380.41,380.45,3300.0,380.67,380.73,380.41,380.45,3300.0
2012-11-20 12:50:00,380.47,380.63,380.38,380.61,2700.0,380.47,380.63,380.38,380.61,2700.0
2012-11-20 12:55:00,380.47,380.8,380.27,380.33,1400.0,380.47,380.8,380.27,380.33,1400.0
2012-11-20 13:00:00,380.79,380.79,380.0,380.0,1400.0,380.79,380.79,380.0,380.0,1400.0
2012-11-20 13:05:00,380.17,380.18,379.57,379.7,2700.0,380.17,380.18,379.57,379.7,2700.0
2012-11-20 13:10:00,379.72,379.72,378.71,378.88,4500.0,379.72,379.72,378.71,378.88,4500.0
2012-11-20 13:15:00,378.88,379.46,378.88,379.2,3600.0,378.88,379.46,378.88,379.2,3600.0
2012-11-20 13:20:00,379.46,379.49,379.23,379.29,4100.0,379.46,379.49,379.23,379.29,4100.0
2012-11-20 13:25:00,379.23,379.46,378.92,378.92,2600.0,379.23,379.46,378.92,378.92,2600.0
2012-11-20 13:30:00,378.6,378.6,377.97,378.13,3700.0,378.6,378.6,377.97,378.13,3700.0
2012-11-20 13:35:00,378.28,378.39,378.06,378.2,6000.0,378.28,378.39,378.06,378.2,6000.0
2012-11-20 13:40:00,378.2,378.29,378.03,378.29,5700.0,378.2,378.29,378.03,378.29,5700.0
2012-11-20 13:45:00,378.2,378.5,378.2,378.42,9300.0,378.2,378.5,378.2,378.42,9300.0
2012-11-20 13:50:00,378.49,379.21,378.49,379.15,1100.0,378.49,379.21,378.49,379.15,1100.0
2012-11-20 13:55:00,379.29,380.11,379.29,379.99,1200.0,379.29,380.11,379.29,379.99,1200.0
2012-11-20 14:00:00,379.78,380.04,379.38,379.73,2100.0,379.78,380.04,379.38,379.73,2100.0
2012-11-20 14:05:00,379.53,380.03,379.53,380.03,1300.0,379.53,380.03,379.53,380.03,1300.0
2012-11-20 14:10:00,380.26,380.44,380.2,380.44,1800.0,380.26,380.44,380.2,380.44,1800.0
2012-11-20 14:15:00,380.39,380.51,380.06,380.17,2300.0,380.39,380.51,380.06,380.17,2300.0
2012-11-20 14:20:00,380.01,380.3,380.01,380.3,1500.0,380.01,380.3,380.01,380.3,1500.0
2012-11-20 14:25:00,380.29,380.45,380.15,380.31,4400.0,380.29,380.45,380.15,380.31,4400.0
2012-11-20 14:30:00,380.31,380.51,380.0,380.39,9600.0,380.31,380.51,380.0,380.39,9600.0
2012-11-20 14:35:00,380.14,380.35,380.0,380.05,2400.0,380.14,380.35,380.0,380.05,2400.0
2012-11-20 14:40:00,380.1,380.3,379.9,380.07,4800.0,380.1,380.3,379.9,380.07,4800.0
2012-11-20 14:45:00,379.88,380.67,379.88,380.28,9100.0,379.88,380.67,379.88,380.28,9100.0
2012-11-20 14:50:00,380.28,380.32,380.0,380.0,900.0,380.28,380.32,380.0,380.0,900.0
2012-11-20 14:55:00,380.06,380.34,380.06,380.28,4600.0,380.06,380.34,380.06,380.28,4600.0
2012-11-20 15:00:00,380.28,380.46,380.21,380.32,6400.0,380.28,380.46,380.21,380.32,6400.0
2012-11-20 15:05:00,380.23,380.41,380.16,380.25,1000.0,380.23,380.41,380.16,380.25,1000.0
2012-11-20 15:10:00,380.25,380.26,380.25,380.25,700.0,380.25,380.26,380.25,380.25,700.0
2012-11-20 15:15:00,380.25,380.25,380.0,380.25,2900.0,380.25,380.25,380.0,380.25,2900.0
2012-11-20 15:20:00,380.25,380.54,380.04,380.14,3600.0,380.25,380.54,380.04,380.14,3600.0
2012-11-20 15:25:00,380.24,380.44,380.0,380.33,36500.0,380.24,380.44,380.0,380.33,36500.0
2012-11-20 15:30:00,380.44,381.45,380.43,381.1,6900.0,380.44,381.45,380.43,381.1,6900.0
2012-11-20 15:35:00,380.98,381.02,380.27,380.44,5400.0,380.98,381.02,380.27,380.44,5400.0
2012-11-20 15:40:00,380.52,381.0,380.52,380.66,4000.0,380.52,381.0,380.52,380.66,4000.0
2012-11-20 15:45:00,380.6,381.02,380.12,381.02,10300.0,380.6,381.02,380.12,381.02,10300.0
2012-11-20 15:50:00,381.02,381.2,380.09,381.2,8200.0,381.02,381.2,380.09,381.2,8200.0
2012-11-20 15:55:00,380.74,381.14,380.53,381.14,7400.0,380.74,381.14,380.53,381.14,7400.0
2012-11-21 09:30:00,381.57,381.57,379.9,380.52,4500.0,381.57,381.57,379.9,380.52,4500.0
2012-11-21 09:35:00,380.94,381.6,380.94,381.6,1100.0,380.94,381.6,380.94,381.6,1100.0
2012-11-21 09:40:00,381.54,382.0,381.54,381.64,700.0,381.54,382.0,381.54,381.64,700.0
2012-11-21 09:45:00,381.96,382.08,381.58,381.84,1800.0,381.96,382.08,381.58,381.84,1800.0
2012-11-21 09:50:00,382.13,382.91,381.6,382.15,4000.0,382.13,382.91,381.6,382.15,4000.0
2012-11-21 09:55:00,381.5,381.62,380.92,381.5,1000.0,381.5,381.62,380.92,381.5,1000.0
2012-11-21 10:00:00,381.98,381.98,380.85,380.85,2400.0,381.98,381.98,380.85,380.85,2400.0
2012-11-21 10:05:00,381.06,381.1,380.18,380.63,2400.0,381.06,381.1,380.18,380.63,2400.0
2012-11-21 10:10:00,380.53,381.2,380.43,381.09,3200.0,380.53,381.2,380.43,381.09,3200.0
2012-11-21 10:15:00,381.3,381.37,381.09,381.37,3300.0,381.3,381.37,381.09,381.37,3300.0
2012-11-21 10:20:00,381.38,381.38,380.57,380.57,2000.0,381.38,381.38,380.57,380.57,2000.0
2012-11-21 10:25:00,380.44,380.44,380.0,380.0,300.0,380.44,380.44,380.0,380.0,300.0
2012-11-21 10:30:00,380.0,380.61,380.0,380.37,1700.0,380.0,380.61,380.0,380.37,1700.0
2012-11-21 10:35:00,380.81,381.22,380.74,381.22,2900.0,380.81,381.22,380.74,381.22,2900.0
2012-11-21 10:40:00,381.16,381.16,380.89,381.06,2300.0,381.16,381.16,380.89,381.06,2300.0
2012-11-21 10:45:00,381.06,381.06,380.58,380.85,1600.0,381.06,381.06,380.58,380.85,1600.0
2012-11-21 10:50:00,380.7,380.8,380.7,380.78,800.0,380.7,380.8,380.7,380.78,800.0
2012-11-21 10:55:00,380.92,381.35,380.81,381.1,600.0,380.92,381.35,380.81,381.1,600.0
2012-11-21 11:00:00,381.25,381.25,380.96,380.96,300.0,381.25,381.25,380.96,380.96,300.0
2012-11-21 11:05:00,381.1,381.1,380.77,381.06,600.0,381.1,381.1,380.77,381.06,600.0
2012-11-21 11:10:00,381.07,381.4,380.79,381.1,1000.0,381.07,381.4,380.79,381.1,1000.0
2012-11-21 11:15:00,381.17,381.53,381.16,381.53,1600.0,381.17,381.53,381.16,381.53,1600.0
2012-11-21 11:20:00,381.49,381.59,381.33,381.47,4400.0,381.49,381.59,381.33,381.47,4400.0
2012-11-21 11:25:00,381.38,381.38,381.03,381.03,900.0,381.38,381.38,381.03,381.03,900.0
2012-11-21 11:30:00,381.16,381.23,381.16,381.23,1200.0,381.16,381.23,381.16,381.23,1200.0
2012-11-21 11:35:00,381.21,381.46,381.05,381.08,600.0,381.21,381.46,381.05,381.08,600.0
2012-11-21 11:40:00,381.21,381.27,381.21,381.27,400.0,381.21,381.27,381.21,381.27,400.0
2012-11-21 11:45:00,381.05,381.18,381.05,381.18,200.0,381.05,381.18,381.05,381.18,200.0
2012-11-21 11:50:00,381.2,381.2,380.89,380.98,1500.0,381.2,381.2,380.89,380.98,1500.0
2012-11-21 11:55:00,380.85,380.85,380.85,380.85,100.0,380.85,380.85,380.85,380.85,100.0
2012-11-21 12:00:00,381.23,381.23,381.01,381.01,300.0,381.23,381.23,381.01,381.01,300.0
2012-11-21 12:05:00,381.5,381.84,381.44,381.57,2000.0,381.5,381.84,381.44,381.57,2000.0
2012-11-21 12:10:00,381.94,382.15,381.85,381.85,400.0,381.94,382.15,381.85,381.85,400.0
2012-11-21 12:15:00,381.83,381.83,381.49,381.82,2700.0,381.83,381.83,381.49,381.82,2700.0
2012-11-21 12:20:00,381.64,382.17,381.64,382.17,3200.0,381.64,382.17,381.64,382.17,3200.0
2012-11-21 12:25:00,382.32,382.32,382.22,382.22,300.0,382.32,382.32,382.22,382.22,300.0
2012-11-21 12:30:00,382.57,382.85,382.43,382.85,600.0,382.57,382.85,382.43,382.85,600.0
2012-11-21 12:35:00,382.54,382.92,382.54,382.54,1200.0,382.54,382.92,382.54,382.54,1200.0
2012-11-21 12:40:00,382.58,382.58,381.78,381.78,1900.0,382.58,382.58,381.78,381.78,1900.0
2012-11-21 12:45:00,381.89,382.38,381.5,381.56,5100.0,381.89,382.38,381.5,381.56,5100.0
2012-11-21 12:50:00,381.97,382.11,381.97,382.11,600.0,381.97,382.11,381.97,382.11,600.0
2012-11-21 12:55:00,382.1,382.1,381.7,381.91,1800.0,382.1,382.1,381.7,381.91,1800.0
2012-11-21 13:00:00,381.88,382.1,381.75,381.97,1400.0,381.88,382.1,381.75,381.97,1400.0
2012-11-21 13:05:00,381.97,383.75,381.63,381.63,13200.0,381.97,383.75,381.63,381.63,13200.0
2012-11-21 13:10:00,381.74,382.43,381.5,381.84,7200.0,381.74,382.43,381.5,381.84,7200.0
2012-11-21 13:15:00,381.88,382.35,381.68,381.94,1700.0,381.88,382.35,381.68,381.94,1700.0
2012-11-21 13:20:00,381.89,382.09,381.89,381.96,1200.0,381.89,382.09,381.89,381.96,1200.0
2012-11-21 13:25:00,382.16,382.31,381.82,381.87,1300.0,382.16,382.31,381.82,381.87,1300.0
2012-11-21 13:30:00,382.23,382.23,381.77,381.77,900.0,382.23,382.23,381.77,381.77,900.0
2012-11-21 13:35:00,381.95,382.3,381.5,381.88,3000.0,381.95,382.3,381.5,381.88,3000.0
2012-11-21 13:40:00,381.76,382.03,381.76,382.03,300.0,381.76,382.03,381.76,382.03,300.0
2012-11-21 13:45:00,381.76,382.28,381.76,382.27,1000.0,381.76,382.28,381.76,382.27,1000.0
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 13:55:00,382.0,382.0,382.0,382.0,0.0,382.0,382.0,382.0,382.0,0.0
2012-11-21 14:00:00,382.52,382.52,381.86,382.1,1800.0,382.52,382.52,381.86,382.1,1800.0
2012-11-21 14:05:00,382.37,382.6,382.12,382.32,1300.0,382.37,382.6,382.12,382.32,1300.0
2012-11-21 14:10:00,382.25,382.25,382.13,382.13,300.0,382.25,382.25,382.13,382.13,300.0
2012-11-21 14:15:00,382.01,382.01,381.63,381.89,1000.0,382.01,382.01,381.63,381.89,1000.0
2012-11-21 14:20:00,381.79,381.87,381.55,381.55,600.0,381.79,381.87,381.55,381.55,600.0
2012-11-21 14:25:00,381.52,381.72,381.52,381.67,1000.0,381.52,381.72,381.52,381.67,1000.0
2012-11-21 14:30:00,381.58,381.93,381.55,381.55,1200.0,381.58,381.93,381.55,381.55,1200.0
2012-11-21 14:35:00,381.65,381.92,381.62,381.77,400.0,381.65,381.92,381.62,381.77,400.0
2012-11-21 14:40:00,381.73,381.78,381.47,381.59,2100.0,381.73,381.78,381.47,381.59,2100.0
2012-11-21 14:45:00,381.56,381.61,381.51,381.59,700.0,381.56,381.61,381.51,381.59,700.0
2012-11-21 14:50:00,381.51,381.57,381.49,381.54,500.0,381.51,381.57,381.49,381.54,500.0
2012-11-21 14:55:00,381.7,381.84,381.36,381.58,1600.0,381.7,381.84,381.36,381.58,1600.0
2012-11-21 15:00:00,381.93,381.93,381.53,381.57,500.0,381.93,381.93,381.53,381.57,500.0
2012-11-21 15:05:00,381.55,381.57,381.52,381.56,500.0,381.55,381.57,381.52,381.56,500.0
2012-11-21 15:10:00,381.55,381.66,381.37,381.37,2800.0,381.55,381.66,381.37,381.37,2800.0
2012-11-21 15:15:00,381.27,381.97,381.27,381.85,4700.0,381.27,381.97,381.27,381.85,4700.0
2012-11-21 15:20:00,382.04,382.06,381.5,381.75,3100.0,382.04,382.06,381.5,381.75,3100.0
2012-11-21 15:25:00,381.44,381.48,381.33,381.46,400.0,381.44,381.48,381.33,381.46,400.0
2012-11-21 15:30:00,381.45,381.5,381.43,381.5,1100.0,381.45,381.5,381.43,381.5,1100.0
2012-11-21 15:35:00,381.44,381.44,381.0,381.26,8400.0,381.44,381.44,381.0,381.26,8400.0
2012-11-21 15:40:00,381.51,381.63,381.51,381.57,2300.0,381.51,381.63,381.51,381.57,2300.0
2012-11-21 15:45:00,381.54,381.54,381.12,381.5,6200.0,381.54,381.54,381.12,381.5,6200.0
2012-11-21 15:50:00,381.55,381.84,380.8,381.38,10400.0,381.55,381.84,380.8,381.38,10400.0
2012-11-21 15:55:00,381.12,381.38,380.74,381.19,33500.0,381.12,381.38,380.74,381.19,33500.0
2012-11-23 09:30:00,383.38,383.73,383.09,383.73,1600.0,383.38,383.73,383.09,383.73,1600.0
2012-11-23 09:35:00,383.31,383.31,383.0,383.0,200.0,383.31,383.31,383.0,383.0,200.0
2012-11-23 09:40:00,382.63,383.05,381.29,381.29,1400.0,382.63,383.05,381.29,381.29,1400.0
2012-11-23 09:45:00,381.26,381.35,381.25,381.26,600.0,381.26,381.35,381.25,381.26,600.0
2012-11-23 09:50:00,381.26,381.49,381.0,381.0,1500.0,381.26,381.49,381.0,381.0,1500.0
2012-11-23 09:55:00,381.04,382.33,381.02,382.33,2600.0,381.04,382.33,381.02,382.33,2600.0
2012-11-23 10:00:00,382.14,382.97,382.14,382.7,6000.0,382.14,382.97,382.14,382.7,6000.0
2012-11-23 10:05:00,382.62,383.03,382.29,382.63,2400.0,382.62,383.03,382.29,382.63,2400.0
2012-11-23 10:10:00,382.81,383.0,382.66,382.68,2800.0,382.81,383.0,382.66,382.68,2800.0
2012-11-23 10:15:00,382.68,382.94,382.27,382.68,2600.0,382.68,382.94,382.27,382.68,2600.0
2012-11-23 10:20:00,382.5,383.69,382.5,383.38,6600.0,382.5,383.69,382.5,383.38,6600.0
2012-11-23 10:25:00,383.03,383.22,383.03,383.09,700.0,383.03,383.22,383.03,383.09,700.0
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 10:35:00,383.75,383.75,383.75,383.75,0.0,383.75,383.75,383.75,383.75,0.0
2012-11-23 10:40:00,383.7,383.7,383.29,383.31,900.0,383.7,383.7,383.29,383.31,900.0
2012-11-23 10:45:00,383.44,383.46,382.93,383.24,1500.0,383.44,383.46,382.93,383.24,1500.0
2012-11-23 10:50:00,382.98,383.38,382.59,383.38,1300.0,382.98,383.38,382.59,383.38,1300.0
2012-11-23 10:55:00,382.95,382.95,382.25,382.25,2100.0,382.95,382.95,382.25,382.25,2100.0
2012-11-23 11:00:00,382.53,383.63,382.35,383.5,2400.0,382.53,383.63,382.35,383.5,2400.0
2012-11-23 11:05:00,383.35,383.69,382.61,383.19,2000.0,383.35,383.69,382.61,383.19,2000.0
2012-11-23 11:10:00,383.25,383.25,382.45,382.96,1000.0,383.25,383.25,382.45,382.96,1000.0
2012-11-23 11:15:00,382.72,383.29,382.72,383.29,800.0,382.72,383.29,382.72,383.29,800.0
2012-11-23 11:20:00,383.36,383.62,383.21,383.62,300.0,383.36,383.62,383.21,383.62,300.0
2012-11-23 11:25:00,383.46,383.46,383.45,383.45,600.0,383.46,383.46,383.45,383.45,600.0
2012-11-23 11:30:00,382.93,383.11,382.93,383.01,1100.0,382.93,383.11,382.93,383.01,1100.0
2012-11-23 11:35:00,383.15,383.25,383.15,383.25,300.0,383.15,383.25,383.15,383.25,300.0
2012-11-23 11:40:00,383.62,383.86,383.43,383.5,4900.0,383.62,383.86,383.43,383.5,4900.0
2012-11-23 11:45:00,383.64,383.65,382.96,383.13,1500.0,383.64,383.65,382.96,383.13,1500.0
2012-11-23 11:50:00,382.94,382.95,382.59,382.95,1200.0,382.94,382.95,382.59,382.95,1200.0
2012-11-23 11:55:00,383.08,383.43,382.33,383.05,2000.0,383.08,383.43,382.33,383.05,2000.0
2012-11-23 12:00:00,383.08,383.09,382.61,382.76,1300.0,383.08,383.09,382.61,382.76,1300.0
2012-11-23 12:05:00,382.62,382.85,382.62,382.73,300.0,382.62,382.85,382.62,382.73,300.0
2012-11-23 12:10:00,382.73,383.35,382.73,383.2,800.0,382.73,383.35,382.73,383.2,800.0
2012-11-23 12:15:00,383.15,383.16,383.03,383.03,300.0,383.15,383.16,383.03,383.03,300.0
2012-11-23 12:20:00,383.15,383.15,382.25,382.25,700.0,383.15,383.15,382.25,382.25,700.0
2012-11-23 12:25:00,383.2,383.2,382.81,382.89,500.0,383.2,383.2,382.81,382.89,500.0
2012-11-23 12:30:00,383.18,383.25,383.12,383.12,1600.0,383.18,383.25,383.12,383.12,1600.0
2012-11-23 12:35:00,383.25,383.98,383.14,383.6,3200.0,383.25,383.98,383.14,383.6,3200.0
2012-11-23 12:40:00,383.51,383.6,383.15,383.26,7000.0,383.51,383.6,383.15,383.26,7000.0
2012-11-23 12:45:00,383.42,383.89,383.22,383.38,6700.0,383.42,383.89,383.22,383.38,6700.0
2012-11-23 12:50:00,383.26,383.99,383.26,383.86,7900.0,383.26,383.99,383.26,383.86,7900.0
2012-11-23 12:55:00,383.56,383.99,383.11,383.13,7700.0,383.56,383.99,383.11,383.13,7700.0
2012-11-26 09:30:00,383.62,383.79,382.2,383.03,5900.0,383.62,383.79,382.2,383.03,5900.0
2012-11-26 09:35:00,383.68,383.69,382.74,382.95,3900.0,383.68,383.69,382.74,382.95,3900.0
2012-11-26 09:40:00,382.64,383.15,382.48,383.15,2700.0,382.64,383.15,382.48,383.15,2700.0
2012-11-26 09:45:00,383.15,383.15,382.18,383.0,6300.0,383.15,383.15,382.18,383.0,6300.0
2012-11-26 09:50:00,383.06,383.74,382.87,383.05,6200.0,383.06,383.74,382.87,383.05,6200.0
2012-11-26 09:55:00,383.26,383.98,383.26,383.3,2400.0,383.26,383.98,383.26,383.3,2400.0
2012-11-26 10:00:00,383.29,383.99,383.16,383.56,6000.0,383.29,383.99,383.16,383.56,6000.0
2012-11-26 10:05:00,383.56,383.74,382.76,382.77,5700.0,383.56,383.74,382.76,382.77,5700.0
2012-11-26 10:10:00,382.66,383.03,382.66,383.03,200.0,382.66,383.03,382.66,383.03,200.0
2012-11-26 10:15:00,382.76,382.76,381.27,381.45,10300.0,382.76,382.76,381.27,381.45,10300.0
2012-11-26 10:20:00,381.45,381.66,381.24,381.4,3100.0,381.45,381.66,381.24,381.4,3100.0
2012-11-26 10:25:00,381.37,381.69,381.06,381.69,1100.0,381.37,381.69,381.06,381.69,1100.0
2012-11-26 10:30:00,381.61,381.88,381.25,381.27,2200.0,381.61,381.88,381.25,381.27,2200.0
2012-11-26 10:35:00,381.78,381.78,381.43,381.78,400.0,381.78,381.78,381.43,381.78,400.0
2012-11-26 10:40:00,381.8,381.99,381.8,381.97,300.0,381.8,381.99,381.8,381.97,300.0
2012-11-26 10:45:00,381.74,381.74,381.58,381.58,500.0,381.74,381.74,381.58,381.58,500.0
2012-11-26 10:50:00,382.0,382.19,381.52,381.9,2300.0,382.0,382.19,381.52,381.9,2300.0
2012-11-26 10:55:00,381.9,382.13,381.0,381.34,3900.0,381.9,382.13,381.0,381.34,3900.0
2012-11-26 11:00:00,381.31,381.32,381.0,381.0,1200.0,381.31,381.32,381.0,381.0,1200.0
2012-11-26 11:05:00,381.0,381.06,380.74,380.87,1200.0,381.0,381.06,380.74,380.87,1200.0
2012-11-26 11:10:00,380.92,380.92,380.78,380.78,500.0,380.92,380.92,380.78,380.78,500.0
2012-11-26 11:15:00,380.85,381.34,380.78,381.29,2100.0,380.85,381.34,380.78,381.29,2100.0
2012-11-26 11:20:00,381.06,381.73,380.83,380.83,2300.0,381.06,381.73,380.83,380.83,2300.0
2012-11-26 11:25:00,380.88,381.46,380.88,381.05,2300.0,380.88,381.46,380.88,381.05,2300.0
2012-11-26 11:30:00,380.95,381.81,380.95,381.81,300.0,380.95,381.81,380.95,381.81,300.0
2012-11-26 11:35:00,382.12,382.14,381.73,382.14,1000.0,382.12,382.14,381.73,382.14,1000.0
2012-11-26 11:40:00,382.04,382.16,382.04,382.06,400.0,382.04,382.16,382.04,382.06,400.0
2012-11-26 11:45:00,381.63,381.81,381.53,381.81,300.0,381.63,381.81,381.53,381.81,300.0
2012-11-26 11:50:00,382.2,382.2,381.67,381.67,500.0,382.2,382.2,381.67,381.67,500.0
2012-11-26 11:55:00,381.79,381.87,381.79,381.87,200.0,381.79,381.87,381.79,381.87,200.0
2012-11-26 12:00:00,381.92,381.96,381.5,381.5,700.0,381.92,381.96,381.5,381.5,700.0
2012-11-26 12:05:00,381.57,381.57,381.57,381.57,100.0,381.57,381.57,381.57,381.57,100.0
2012-11-26 12:10:00,381.86,381.86,381.46,381.46,600.0,381.86,381.86,381.46,381.46,600.0
2012-11-26 12:15:00,381.8,381.8,381.62,381.62,200.0,381.8,381.8,381.62,381.62,200.0
2012-11-26 12:20:00,381.8,382.05,381.72,381.72,500.0,381.8,382.05,381.72,381.72,500.0
2012-11-26 12:25:00,381.81,381.86,381.25,381.26,1700.0,381.81,381.86,381.25,381.26,1700.0
2012-11-26 12:30:00,381.27,381.36,380.57,380.84,3300.0,381.27,381.36,380.57,380.84,3300.0
2012-11-26 12:35:00,380.87,381.95,380.87,381.83,1900.0,380.87,381.95,380.87,381.83,1900.0
2012-11-26 12:40:00,381.85,381.85,380.79,380.79,1700.0,381.85,381.85,380.79,380.79,1700.0
2012-11-26 12:45:00,381.23,381.99,381.13,381.99,1800.0,381.23,381.99,381.13,381.99,1800.0
2012-11-26 12:50:00,381.67,382.15,381.45,381.73,1300.0,381.67,382.15,381.45,381.73,1300.0
2012-11-26 12:55:00,381.75,382.03,381.56,381.8,3200.0,381.75,382.03,381.56,381.8,3200.0
2012-11-26 13:00:00,381.94,381.94,381.41,381.57,1100.0,381.94,381.94,381.41,381.57,1100.0
2012-11-26 13:05:00,381.43,381.66,381.4,381.5,2000.0,381.43,381.66,381.4,381.5,2000.0
2012-11-26 13:10:00,381.5,381.5,381.5,381.5,0.0,381.5,381.5,381.5,381.5,0.0
2012-11-26 13:15:00,381.44,382.2,381.42,382.01,1100.0,381.44,382.2,381.42,382.01,1100.0
2012-11-26 13:20:00,381.92,382.2,381.75,381.76,2900.0,381.92,382.2,381.75,381.76,2900.0
2012-11-26 13:25:00,381.74,381.95,381.56,381.61,2200.0,381.74,381.95,381.56,381.61,2200.0
2012-11-26 13:30:00,381.83,382.02,381.51,381.61,2100.0,381.83,382.02,381.51,381.61,2100.0
2012-11-26 13:35:00,381.69,381.99,381.65,381.74,3200.0,381.69,381.99,381.65,381.74,3200.0
2012-11-26 13:40:00,381.51,381.65,381.51,381.57,700.0,381.51,381.65,381.51,381.57,700.0
2012-11-26 13:45:00,381.77,381.77,380.62,381.01,6300.0,381.77,381.77,380.62,381.01,6300.0
2012-11-26 13:50:00,381.0,382.39,380.12,382.35,39400.0,381.0,382.39,380.12,382.35,39400.0
2012-11-26 13:55:00,382.3,382.72,382.06,382.06,13000.0,382.3,382.72,382.06,382.06,13000.0
2012-11-26 14:00:00,382.0,382.33,381.63,382.21,4100.0,382.0,382.33,381.63,382.21,4100.0
2012-11-26 14:05:00,382.21,382.57,382.17,382.4,2000.0,382.21,382.57,382.17,382.4,2000.0
2012-11-26 14:10:00,382.42,382.42,382.06,382.25,300.0,382.42,382.42,382.06,382.25,300.0
2012-11-26 14:15:00,382.24,382.56,382.06,382.56,5200.0,382.24,382.56,382.06,382.56,5200.0
2012-11-26 14:20:00,382.38,382.55,381.74,381.77,4200.0,382.38,382.55,381.74,381.77,4200.0
2012-11-26 14:25:00,381.85,382.24,381.85,381.88,3000.0,381.85,382.24,381.85,381.88,3000.0
2012-11-26 14:30:00,381.82,381.82,381.44,381.74,1100.0,381.82,381.82,381.44,381.74,1100.0
2012-11-26 14:35:00,381.94,381.94,381.9,381.91,400.0,381.94,381.94,381.9,381.91,400.0
2012-11-26 14:40:00,381.92,382.54,381.92,381.98,2900.0,381.92,382.54,381.92,381.98,2900.0
2012-11-26 14:45:00,382.24,382.35,382.09,382.35,1200.0,382.24,382.35,382.09,382.35,1200.0
2012-11-26 14:50:00,382.34,382.71,382.25,382.71,1900.0,382.34,382.71,382.25,382.71,1900.0
2012-11-26 14:55:00,382.68,382.9,382.68,382.88,4000.0,382.68,382.9,382.68,382.88,4000.0
2012-11-26 15:00:00,382.86,383.2,382.82,383.05,5900.0,382.86,383.2,382.82,383.05,5900.0
2012-11-26 15:05:00,383.06,383.06,382.72,382.72,1600.0,383.06,383.06,382.72,382.72,1600.0
2012-11-26 15:10:00,382.94,383.18,382.79,383.14,4100.0,382.94,383.18,382.79,383.14,4100.0
2012-11-26 15:15:00,382.99,383.22,382.84,382.85,8000.0,382.99,383.22,382.84,382.85,8000.0
2012-11-26 15:20:00,382.73,383.2,382.73,383.05,2200.0,382.73,383.2,382.73,383.05,2200.0
2012-11-26 15:25:00,382.92,383.14,382.69,383.14,2600.0,382.92,383.14,382.69,383.14,2600.0
2012-11-26 15:30:00,382.77,382.86,382.34,382.86,1900.0,382.77,382.86,382.34,382.86,1900.0
2012-11-26 15:35:00,382.66,382.7,382.23,382.42,2200.0,382.66,382.7,382.23,382.42,2200.0
2012-11-26 15:40:00,382.47,382.84,382.46,382.52,1800.0,382.47,382.84,382.46,382.52,1800.0
2012-11-26 15:45:00,382.45,382.98,382.09,382.74,4100.0,382.45,382.98,382.09,382.74,4100.0
2012-11-26 15:50:00,382.54,382.81,382.48,382.61,1700.0,382.54,382.81,382.48,382.61,1700.0
2012-11-26 15:55:00,382.67,383.38,382.67,382.93,9400.0,382.67,383.38,382.67,382.93,9400.0
2012-11-27 09:30:00,390.11,390.11,378.44,381.57,9600.0,390.11,390.11,378.44,381.57,9600.0
2012-11-27 09:35:00,382.44,383.4,382.18,382.88,2100.0,382.44,383.4,382.18,382.88,2100.0
2012-11-27 09:40:00,383.02,383.19,383.02,383.19,200.0,383.02,383.19,383.02,383.19,200.0
2012-11-27 09:45:00,383.13,383.39,382.75,383.13,600.0,383.13,383.39,382.75,383.13,600.0
2012-11-27 09:50:00,382.87,383.26,382.87,383.26,1700.0,382.87,383.26,382.87,383.26,1700.0
2012-11-27 09:55:00,383.31,383.31,382.21,382.48,14000.0,383.31,383.31,382.21,382.48,14000.0
2012-11-27 10:00:00,382.36,382.78,381.82,381.82,5300.0,382.36,382.78,381.82,381.82,5300.0
2012-11-27 10:05:00,381.95,382.63,381.81,382.63,3300.0,381.95,382.63,381.81,382.63,3300.0
2012-11-27 10:10:00,382.51,382.64,381.99,381.99,1800.0,382.51,382.64,381.99,381.99,1800.0
2012-11-27 10:15:00,381.78,381.8,380.93,381.6,3500.0,381.78,381.8,380.93,381.6,3500.0
2012-11-27 10:20:00,381.4,381.99,380.92,380.93,5500.0,381.4,381.99,380.92,380.93,5500.0
2012-11-27 10:25:00,381.25,381.84,381.19,381.84,3100.0,381.25,381.84,381.19,381.84,3100.0
2012-11-27 10:30:00,381.49,381.49,381.03,381.45,9300.0,381.49,381.49,381.03,381.45,9300.0
2012-11-27 10:35:00,381.45,381.84,381.07,381.08,4700.0,381.45,381.84,381.07,381.08,4700.0
2012-11-27 10:40:00,381.42,381.78,381.19,381.25,3300.0,381.42,381.78,381.19,381.25,3300.0
2012-11-27 10:45:00,381.3,382.13,381.3,381.7,2400.0,381.3,382.13,381.3,381.7,2400.0
2012-11-27 10:50:00,381.45,381.45,381.17,381.17,2100.0,381.45,381.45,381.17,381.17,2100.0
2012-11-27 10:55:00,381.17,381.17,380.88,380.88,600.0,381.17,381.17,380.88,380.88,600.0
2012-11-27 11:00:00,381.14,381.18,380.98,381.18,600.0,381.14,381.18,380.98,381.18,600.0
2012-11-27 11:05:00,381.28,381.52,381.28,381.28,300.0,381.28,381.52,381.28,381.28,300.0
2012-11-27 11:10:00,381.32,381.57,381.2,381.31,3000.0,381.32,381.57,381.2,381.31,3000.0
2012-11-27 11:15:00,381.48,381.65,381.14,381.29,900.0,381.48,381.65,381.14,381.29,900.0
2012-11-27 11:20:00,381.43,381.69,381.37,381.52,1000.0,381.43,381.69,381.37,381.52,1000.0
2012-11-27 11:25:00,381.37,381.68,380.89,381.41,3300.0,381.37,381.68,380.89,381.41,3300.0
2012-11-27 11:30:00,381.41,381.44,380.88,381.13,2300.0,381.41,381.44,380.88,381.13,2300.0
2012-11-27 11:35:00,381.06,381.69,381.06,381.43,1500.0,381.06,381.69,381.06,381.43,1500.0
2012-11-27 11:40:00,381.7,381.7,381.2,381.58,2600.0,381.7,381.7,381.2,381.58,2600.0
2012-11-27 11:45:00,381.46,381.64,381.27,381.31,1800.0,381.46,381.64,381.27,381.31,1800.0
2012-11-27 11:50:00,381.15,381.7,381.15,381.44,2700.0,381.15,381.7,381.15,381.44,2700.0
2012-11-27 11:55:00,381.56,381.56,381.11,381.11,1300.0,381.56,381.56,381.11,381.11,1300.0
2012-11-27 12:00:00,381.21,381.7,381.14,381.42,4500.0,381.21,381.7,381.14,381.42,4500.0
2012-11-27 12:05:00,381.56,381.56,381.43,381.43,400.0,381.56,381.56,381.43,381.43,400.0
2012-11-27 12:10:00,381.28,381.45,381.28,381.45,500.0,381.28,381.45,381.28,381.45,500.0
2012-11-27 12:15:00,381.39,381.39,381.05,381.05,300.0,381.39,381.39,381.05,381.05,300.0
2012-11-27 12:20:00,381.05,381.07,380.61,381.04,3600.0,381.05,381.07,380.61,381.04,3600.0
2012-11-27 12:25:00,380.93,381.64,380.93,381.39,2600.0,380.93,381.64,380.93,381.39,2600.0
2012-11-27 12:30:00,381.41,381.51,381.27,381.51,700.0,381.41,381.51,381.27,381.51,700.0
2012-11-27 12:35:00,381.41,381.47,381.15,381.33,1600.0,381.41,381.47,381.15,381.33,1600.0
2012-11-27 12:40:00,381.38,381.63,381.26,381.6,1400.0,381.38,381.63,381.26,381.6,1400.0
2012-11-27 12:45:00,381.69,381.69,381.6,381.6,400.0,381.69,381.69,381.6,381.6,400.0
2012-11-27 12:50:00,381.69,381.78,380.97,381.15,5500.0,381.69,381.78,380.97,381.15,5500.0
2012-11-27 12:55:00,381.2,381.4,381.14,381.33,900.0,381.2,381.4,381.14,381.33,900.0
2012-11-27 13:00:00,381.89,381.89,381.34,381.82,1400.0,381.89,381.89,381.34,381.82,1400.0
2012-11-27 13:05:00,381.58,381.78,381.58,381.69,900.0,381.58,381.78,381.58,381.69,900.0
2012-11-27 13:10:00,381.59,381.79,381.59,381.79,600.0,381.59,381.79,381.59,381.79,600.0
2012-11-27 13:15:00,381.74,381.83,381.59,381.83,2400.0,381.74,381.83,381.59,381.83,2400.0
2012-11-27 13:20:00,381.57,381.61,381.47,381.52,1000.0,381.57,381.61,381.47,381.52,1000.0
2012-11-27 13:25:00,381.51,381.71,381.33,381.33,1900.0,381.51,381.71,381.33,381.33,1900.0
2012-11-27 13:30:00,381.69,381.69,381.43,381.6,400.0,381.69,381.69,381.43,381.6,400.0
2012-11-27 13:35:00,381.61,381.77,381.59,381.75,1200.0,381.61,381.77,381.59,381.75,1200.0
2012-11-27 13:40:00,381.51,382.3,381.51,382.3,6500.0,381.51,382.3,381.51,382.3,6500.0
2012-11-27 13:45:00,382.3,382.3,382.2,382.2,500.0,382.3,382.3,382.2,382.2,500.0
2012-11-27 13:50:00,382.16,382.5,382.0,382.5,5600.0,382.16,382.5,382.0,382.5,5600.0
2012-11-27 13:55:00,382.43,382.45,381.55,381.9,6200.0,382.43,382.45,381.55,381.9,6200.0
2012-11-27 14:00:00,381.96,382.39,381.9,382.34,1100.0,381.96,382.39,381.9,382.34,1100.0
2012-11-27 14:05:00,382.39,382.39,382.08,382.08,900.0,382.39,382.39,382.08,382.08,900.0
2012-11-27 14:10:00,382.13,382.49,382.12,382.33,2900.0,382.13,382.49,382.12,382.33,2900.0
2012-11-27 14:15:00,382.32,382.6,382.25,382.37,3600.0,382.32,382.6,382.25,382.37,3600.0
2012-11-27 14:20:00,382.47,382.47,382.0,382.07,7300.0,382.47,382.47,382.0,382.07,7300.0
2012-11-27 14:25:00,382.14,382.16,381.9,381.91,5800.0,382.14,382.16,381.9,381.91,5800.0
2012-11-27 14:30:00,381.9,382.16,381.9,381.9,8200.0,381.9,382.16,381.9,381.9,8200.0
2012-11-27 14:35:00,381.9,382.12,381.9,382.01,5700.0,381.9,382.12,381.9,382.01,5700.0
2012-11-27 14:40:00,382.1,382.36,381.9,381.9,6800.0,382.1,382.36,381.9,381.9,6800.0
2012-11-27 14:45:00,381.94,382.23,381.61,381.61,5900.0,381.94,382.23,381.61,381.61,5900.0
2012-11-27 14:50:00,382.16,382.68,381.95,382.48,4000.0,382.16,382.68,381.95,382.48,4000.0
2012-11-27 14:55:00,382.5,382.69,382.16,382.34,2500.0,382.5,382.69,382.16,382.34,2500.0
2012-11-27 15:00:00,382.29,382.7,382.04,382.36,4300.0,382.29,382.7,382.04,382.36,4300.0
2012-11-27 15:05:00,382.32,382.51,381.81,382.4,2600.0,382.32,382.51,381.81,382.4,2600.0
2012-11-27 15:10:00,382.39,382.57,382.0,382.2,2400.0,382.39,382.57,382.0,382.2,2400.0
2012-11-27 15:15:00,382.11,382.56,381.9,382.28,2200.0,382.11,382.56,381.9,382.28,2200.0
2012-11-27 15:20:00,382.07,382.57,382.07,382.57,1300.0,382.07,382.57,382.07,382.57,1300.0
2012-11-27 15:25:00,382.51,382.68,382.0,382.24,7000.0,382.51,382.68,382.0,382.24,7000.0
2012-11-27 15:30:00,382.4,382.47,381.73,381.9,7800.0,382.4,382.47,381.73,381.9,7800.0
2012-11-27 15:35:00,381.93,382.0,381.49,381.62,4800.0,381.93,382.0,381.49,381.62,4800.0
2012-11-27 15:40:00,381.72,381.94,381.46,381.63,7000.0,381.72,381.94,381.46,381.63,7000.0
2012-11-27 15:45:00,381.79,381.79,381.23,381.57,4400.0,381.79,381.79,381.23,381.57,4400.0
2012-11-27 15:50:00,381.7,382.3,381.31,382.07,21200.0,381.7,382.3,381.31,382.07,21200.0
2012-11-27 15:55:00,382.02,382.33,381.69,382.29,30300.0,382.02,382.33,381.69,382.29,30300.0
2012-11-28 09:30:00,381.8,381.96,380.0,381.96,1700.0,381.8,381.96,380.0,381.96,1700.0
2012-11-28 09:35:00,381.71,382.26,381.14,382.26,1300.0,381.71,382.26,381.14,382.26,1300.0
2012-11-28 09:40:00,381.53,382.28,381.53,382.2,2300.0,381.53,382.28,381.53,382.2,2300.0
2012-11-28 09:45:00,382.06,382.43,381.82,381.94,2300.0,382.06,382.43,381.82,381.94,2300.0
2012-11-28 09:50:00,381.64,381.75,381.41,381.75,2600.0,381.64,381.75,381.41,381.75,2600.0
2012-11-28 09:55:00,381.79,381.93,381.78,381.93,1800.0,381.79,381.93,381.78,381.93,1800.0
2012-11-28 10:00:00,381.54,381.6,380.89,381.15,5400.0,381.54,381.6,380.89,381.15,5400.0
2012-11-28 10:05:00,380.88,381.05,380.0,380.0,2800.0,380.88,381.05,380.0,380.0,2800.0
2012-11-28 10:10:00,380.45,380.54,380.02,380.43,4500.0,380.45,380.54,380.02,380.43,4500.0
2012-11-28 10:15:00,380.51,380.89,380.19,380.19,3600.0,380.51,380.89,380.19,380.19,3600.0
2012-11-28 10:20:00,380.45,381.04,380.34,380.84,8900.0,380.45,381.04,380.34,380.84,8900.0
2012-11-28 10:25:00,380.71,380.92,379.95,380.33,6200.0,380.71,380.92,379.95,380.33,6200.0
2012-11-28 10:30:00,380.19,380.8,380.0,380.62,3000.0,380.19,380.8,380.0,380.62,3000.0
2012-11-28 10:35:00,380.58,381.59,380.58,381.2,4200.0,380.58,381.59,380.58,381.2,4200.0
2012-11-28 10:40:00,381.19,381.46,381.06,381.21,2400.0,381.19,381.46,381.06,381.21,2400.0
2012-11-28 10:45:00,381.29,381.43,380.8,380.8,3800.0,381.29,381.43,380.8,380.8,3800.0
2012-11-28 10:50:00,380.64,381.29,380.45,381.18,3700.0,380.64,381.29,380.45,381.18,3700.0
2012-11-28 10:55:00,381.18,381.22,380.88,380.88,1800.0,381.18,381.22,380.88,380.88,1800.0
2012-11-28 11:00:00,380.81,381.08,380.43,380.51,7800.0,380.81,381.08,380.43,380.51,7800.0
2012-11-28 11:05:00,380.56,380.69,380.41,380.62,2300.0,380.56,380.69,380.41,380.62,2300.0
2012-11-28 11:10:00,380.57,380.65,380.39,380.6,8100.0,380.57,380.65,380.39,380.6,8100.0
2012-11-28 11:15:00,380.6,381.06,380.38,381.06,5400.0,380.6,381.06,380.38,381.06,5400.0
2012-11-28 11:20:00,381.5,382.0,380.97,381.29,2700.0,381.5,382.0,380.97,381.29,2700.0
2012-11-28 11:25:00,380.95,381.29,380.9,380.96,1200.0,380.95,381.29,380.9,380.96,1200.0
2012-11-28 11:30:00,380.87,381.13,380.52,380.55,3600.0,380.87,381.13,380.52,380.55,3600.0
2012-11-28 11:35:00,380.58,380.63,380.16,380.42,2200.0,380.58,380.63,380.16,380.42,2200.0
2012-11-28 11:40:00,380.46,380.52,380.05,380.52,2300.0,380.46,380.52,380.05,380.52,2300.0
2012-11-28 11:45:00,381.05,381.05,380.26,380.37,3900.0,381.05,381.05,380.26,380.37,3900.0
2012-11-28 11:50:00,380.37,380.6,380.26,380.44,2500.0,380.37,380.6,380.26,380.44,2500.0
2012-11-28 11:55:00,380.48,380.61,380.39,380.47,2700.0,380.48,380.61,380.39,380.47,2700.0
2012-11-28 12:00:00,380.54,380.65,380.14,380.16,3600.0,380.54,380.65,380.14,380.16,3600.0
2012-11-28 12:05:00,380.3,380.61,380.05,380.61,2500.0,380.3,380.61,380.05,380.61,2500.0
2012-11-28 12:10:00,380.8,381.11,380.61,381.07,2000.0,380.8,381.11,380.61,381.07,2000.0
2012-11-28 12:15:00,381.15,381.56,381.05,381.43,1800.0,381.15,381.56,381.05,381.43,1800.0
2012-11-28 12:20:00,381.28,381.28,380.84,381.22,2300.0,381.28,381.28,380.84,381.22,2300.0
2012-11-28 12:25:00,381.64,381.64,381.37,381.55,700.0,381.64,381.64,381.37,381.55,700.0
2012-11-28 12:30:00,381.51,381.95,381.38,381.58,2100.0,381.51,381.95,381.38,381.58,2100.0
2012-11-28 12:35:00,381.61,381.88,381.52,381.66,10000.0,381.61,381.88,381.52,381.66,10000.0
2012-11-28 12:40:00,381.55,382.09,381.55,381.96,7800.0,381.55,382.09,381.55,381.96,7800.0
2012-11-28 12:45:00,382.0,382.69,382.0,382.23,2500.0,382.0,382.69,382.0,382.23,2500.0
2012-11-28 12:50:00,381.98,382.12,381.74,382.1,1200.0,381.98,382.12,381.74,382.1,1200.0
2012-11-28 12:55:00,382.03,382.17,382.03,382.06,2500.0,382.03,382.17,382.03,382.06,2500.0
2012-11-28 13:00:00,382.04,382.07,381.6,381.72,2400.0,382.04,382.07,381.6,381.72,2400.0
2012-11-28 13:05:00,381.74,381.79,381.43,381.43,1200.0,381.74,381.79,381.43,381.43,1200.0
2012-11-28 13:10:00,381.38,381.95,381.38,381.7,1800.0,381.38,381.95,381.38,381.7,1800.0
2012-11-28 13:15:00,381.68,381.82,381.64,381.82,1400.0,381.68,381.82,381.64,381.82,1400.0
2012-11-28 13:20:00,381.66,381.7,381.59,381.67,1000.0,381.66,381.7,381.59,381.67,1000.0
2012-11-28 13:25:00,381.58,381.8,381.58,381.78,2400.0,381.58,381.8,381.58,381.78,2400.0
2012-11-28 13:30:00,381.86,381.95,381.81,381.85,900.0,381.86,381.95,381.81,381.85,900.0
2012-11-28 13:35:00,381.84,382.48,381.73,381.83,6000.0,381.84,382.48,381.73,381.83,6000.0
2012-11-28 13:40:00,381.8,381.8,381.45,381.7,2400.0,381.8,381.8,381.45,381.7,2400.0
2012-11-28 13:45:00,381.57,382.66,381.57,382.66,4500.0,381.57,382.66,381.57,382.66,4500.0
2012-11-28 13:50:00,382.37,382.8,382.12,382.44,7200.0,382.37,382.8,382.12,382.44,7200.0
2012-11-28 13:55:00,382.79,382.79,382.17,382.49,2200.0,382.79,382.79,382.17,382.49,2200.0
2012-11-28 14:00:00,382.31,382.5,382.09,382.18,7400.0,382.31,382.5,382.09,382.18,7400.0
2012-11-28 14:05:00,381.87,382.42,381.87,382.23,1500.0,381.87,382.42,381.87,382.23,1500.0
2012-11-28 14:10:00,382.34,382.75,382.25,382.41,4200.0,382.34,382.75,382.25,382.41,4200.0
2012-11-28 14:15:00,382.56,382.56,382.0,382.03,5500.0,382.56,382.56,382.0,382.03,5500.0
2012-11-28 14:20:00,382.13,382.4,382.0,382.2,5200.0,382.13,382.4,382.0,382.2,5200.0
2012-11-28 14:25:00,382.04,382.67,382.04,382.61,3600.0,382.04,382.67,382.04,382.61,3600.0
2012-11-28 14:30:00,382.61,382.74,382.31,382.61,4100.0,382.61,382.74,382.31,382.61,4100.0
2012-11-28 14:35:00,382.61,382.75,382.35,382.63,3900.0,382.61,382.75,382.35,382.63,3900.0
2012-11-28 14:40:00,382.74,382.81,382.08,382.25,9800.0,382.74,382.81,382.08,382.25,9800.0
2012-11-28 14:45:00,382.15,382.36,381.94,381.94,700.0,382.15,382.36,381.94,381.94,700.0
2012-11-28 14:50:00,382.02,382.53,381.79,382.53,5600.0,382.02,382.53,381.79,382.53,5600.0
2012-11-28 14:55:00,382.25,382.74,382.08,382.69,4100.0,382.25,382.74,382.08,382.69,4100.0
2012-11-28 15:00:00,382.73,382.75,382.31,382.5,4300.0,382.73,382.75,382.31,382.5,4300.0
2012-11-28 15:05:00,382.53,382.65,382.3,382.41,7000.0,382.53,382.65,382.3,382.41,7000.0
2012-11-28 15:10:00,382.4,382.73,382.38,382.38,5700.0,382.4,382.73,382.38,382.38,5700.0
2012-11-28 15:15:00,382.54,383.0,382.51,383.0,7100.0,382.54,383.0,382.51,383.0,7100.0
2012-11-28 15:20:00,382.96,383.2,382.83,383.05,14700.0,382.96,383.2,382.83,383.05,14700.0
2012-11-28 15:25:00,383.2,383.25,382.83,383.21,18100.0,383.2,383.25,382.83,383.21,18100.0
2012-11-28 15:30:00,383.25,383.49,383.16,383.46,13900.0,383.25,383.49,383.16,383.46,13900.0
2012-11-28 15:35:00,383.3,383.59,383.3,383.47,12200.0,383.3,383.59,383.3,383.47,12200.0
2012-11-28 15:40:00,383.36,383.5,383.17,383.36,11200.0,383.36,383.5,383.17,383.36,11200.0
2012-11-28 15:45:00,383.05,383.5,383.05,383.5,8700.0,383.05,383.5,383.05,383.5,8700.0
2012-11-28 15:50:00,383.5,383.68,382.95,383.45,25800.0,383.5,383.68,382.95,383.45,25800.0
2012-11-28 15:55:00,383.39,383.7,382.85,383.4,54700.0,383.39,383.7,382.85,383.4,54700.0
2012-11-29 09:30:00,381.84,381.84,380.12,380.15,7100.0,381.84,381.84,380.12,380.15,7100.0
2012-11-29 09:35:00,380.45,381.78,380.45,381.78,4600.0,380.45,381.78,380.45,381.78,4600.0
2012-11-29 09:40:00,382.07,382.7,381.88,382.13,13200.0,382.07,382.7,381.88,382.13,13200.0
2012-11-29 09:45:00,382.13,382.31,381.33,381.46,7600.0,382.13,382.31,381.33,381.46,7600.0
2012-11-29 09:50:00,381.46,381.8,380.43,380.84,13700.0,381.46,381.8,380.43,380.84,13700.0
2012-11-29 09:55:00,380.86,381.12,380.7,380.95,1800.0,380.86,381.12,380.7,380.95,1800.0
2012-11-29 10:00:00,381.28,381.28,380.01,380.12,9700.0,381.28,381.28,380.01,380.12,9700.0
2012-11-29 10:05:00,380.15,380.15,379.23,379.33,7400.0,380.15,380.15,379.23,379.33,7400.0
2012-11-29 10:10:00,379.33,379.72,378.42,379.67,13600.0,379.33,379.72,378.42,379.67,13600.0
2012-11-29 10:15:00,379.62,379.64,377.74,378.16,36200.0,379.62,379.64,377.74,378.16,36200.0
2012-11-29 10:20:00,378.17,378.61,378.07,378.44,16200.0,378.17,378.61,378.07,378.44,16200.0
2012-11-29 10:25:00,378.44,379.05,378.3,379.0,13300.0,378.44,379.05,378.3,379.0,13300.0
2012-11-29 10:30:00,379.0,379.15,378.82,379.15,5100.0,379.0,379.15,378.82,379.15,5100.0
2012-11-29 10:35:00,379.05,379.5,378.96,379.45,8400.0,379.05,379.5,378.96,379.45,8400.0
2012-11-29 10:40:00,379.45,379.55,379.06,379.46,7400.0,379.45,379.55,379.06,379.46,7400.0
2012-11-29 10:45:00,379.6,379.8,379.4,379.8,5300.0,379.6,379.8,379.4,379.8,5300.0
2012-11-29 10:50:00,379.67,379.9,379.55,379.83,7600.0,379.67,379.9,379.55,379.83,7600.0
2012-11-29 10:55:00,379.99,380.09,379.85,380.0,4300.0,379.99,380.09,379.85,380.0,4300.0
2012-11-29 11:00:00,379.88,379.88,379.07,379.4,3300.0,379.88,379.88,379.07,379.4,3300.0
2012-11-29 11:05:00,379.55,379.95,379.53,379.95,1800.0,379.55,379.95,379.53,379.95,1800.0
2012-11-29 11:10:00,379.93,380.2,379.93,380.14,5300.0,379.93,380.2,379.93,380.14,5300.0
2012-11-29 11:15:00,380.12,380.2,379.72,379.93,4300.0,380.12,380.2,379.72,379.93,4300.0
2012-11-29 11:20:00,380.3,380.3,379.78,379.98,3100.0,380.3,380.3,379.78,379.98,3100.0
2012-11-29 11:25:00,379.96,380.3,379.88,380.3,3200.0,379.96,380.3,379.88,380.3,3200.0
2012-11-29 11:30:00,380.28,380.4,380.23,380.3,2200.0,380.28,380.4,380.23,380.3,2200.0
2012-11-29 11:35:00,380.0,380.12,379.67,380.0,1300.0,380.0,380.12,379.67,380.0,1300.0
2012-11-29 11:40:00,380.01,380.01,378.59,379.44,5000.0,380.01,380.01,378.59,379.44,5000.0
2012-11-29 11:45:00,379.13,379.55,379.04,379.27,3600.0,379.13,379.55,379.04,379.27,3600.0
2012-11-29 11:50:00,379.59,379.63,378.98,378.98,1200.0,379.59,379.63,378.98,378.98,1200.0
2012-11-29 11:55:00,378.9,379.72,378.83,379.72,2600.0,378.9,379.72,378.83,379.72,2600.0
2012-11-29 12:00:00,379.64,379.81,379.38,379.61,1000.0,379.64,379.81,379.38,379.61,1000.0
2012-11-29 12:05:00,379.57,379.8,379.3,379.46,1500.0,379.57,379.8,379.3,379.46,1500.0
2012-11-29 12:10:00,379.48,380.37,379.39,380.17,2700.0,379.48,380.37,379.39,380.17,2700.0
2012-11-29 12:15:00,380.01,380.38,379.7,379.79,4600.0,380.01,380.38,379.7,379.79,4600.0
2012-11-29 12:20:00,379.75,379.75,379.29,379.29,2400.0,379.75,379.75,379.29,379.29,2400.0
2012-11-29 12:25:00,379.31,379.75,379.31,379.67,1200.0,379.31,379.75,379.31,379.67,1200.0
2012-11-29 12:30:00,379.39,379.8,379.39,379.8,1600.0,379.39,379.8,379.39,379.8,1600.0
2012-11-29 12:35:00,379.68,379.85,378.67,379.08,4000.0,379.68,379.85,378.67,379.08,4000.0
2012-11-29 12:40:00,379.1,379.87,379.1,379.52,2400.0,379.1,379.87,379.1,379.52,2400.0
2012-11-29 12:45:00,379.08,379.75,378.74,379.27,3500.0,379.08,379.75,378.74,379.27,3500.0
2012-11-29 12:50:00,379.38,379.38,379.26,379.33,800.0,379.38,379.38,379.26,379.33,800.0
2012-11-29 12:55:00,379.34,379.34,378.7,379.0,3800.0,379.34,379.34,378.7,379.0,3800.0
2012-11-29 13:00:00,379.11,379.38,378.77,379.07,2200.0,379.11,379.38,378.77,379.07,2200.0
2012-11-29 13:05:00,379.08,379.28,379.05,379.28,1500.0,379.08,379.28,379.05,379.28,1500.0
2012-11-29 13:10:00,378.87,379.31,378.75,378.75,2700.0,378.87,379.31,378.75,378.75,2700.0
2012-11-29 13:15:00,378.59,378.9,378.5,378.69,5600.0,378.59,378.9,378.5,378.69,5600.0
2012-11-29 13:20:00,378.82,378.82,378.0,378.41,6700.0,378.82,378.82,378.0,378.41,6700.0
2012-11-29 13:25:00,378.4,378.82,378.05,378.74,2000.0,378.4,378.82,378.05,378.74,2000.0
2012-11-29 13:30:00,378.74,379.16,378.59,378.59,3500.0,378.74,379.16,378.59,378.59,3500.0
2012-11-29 13:35:00,378.87,379.2,378.84,379.2,1800.0,378.87,379.2,378.84,379.2,1800.0
2012-11-29 13:40:00,379.2,379.3,378.9,379.08,3500.0,379.2,379.3,378.9,379.08,3500.0
2012-11-29 13:45:00,378.88,379.16,378.42,378.68,5600.0,378.88,379.16,378.42,378.68,5600.0
2012-11-29 13:50:00,378.52,378.82,378.42,378.69,4900.0,378.52,378.82,378.42,378.69,4900.0
2012-11-29 13:55:00,378.68,379.02,378.04,378.8,5400.0,378.68,379.02,378.04,378.8,5400.0
2012-11-29 14:00:00,378.43,379.33,378.43,379.07,3600.0,378.43,379.33,378.43,379.07,3600.0
2012-11-29 14:05:00,379.08,379.08,378.24,378.24,5000.0,379.08,379.08,378.24,378.24,5000.0
2012-11-29 14:10:00,378.22,378.94,378.22,378.81,5100.0,378.22,378.94,378.22,378.81,5100.0
2012-11-29 14:15:00,378.8,378.88,378.25,378.69,2900.0,378.8,378.88,378.25,378.69,2900.0
2012-11-29 14:20:00,378.54,378.58,378.36,378.36,3400.0,378.54,378.58,378.36,378.36,3400.0
2012-11-29 14:25:00,378.25,378.48,378.0,378.0,10200.0,378.25,378.48,378.0,378.0,10200.0
2012-11-29 14:30:00,378.02,378.5,378.0,378.29,4100.0,378.02,378.5,378.0,378.29,4100.0
2012-11-29 14:35:00,378.31,378.94,378.19,378.73,3600.0,378.31,378.94,378.19,378.73,3600.0
2012-11-29 14:40:00,378.58,379.32,378.31,379.04,7000.0,378.58,379.32,378.31,379.04,7000.0
2012-11-29 14:45:00,378.77,379.34,378.76,378.96,3900.0,378.77,379.34,378.76,378.96,3900.0
2012-11-29 14:50:00,379.29,379.64,378.97,379.08,4800.0,379.29,379.64,378.97,379.08,4800.0
2012-11-29 14:55:00,379.08,379.56,378.49,379.56,4900.0,379.08,379.56,378.49,379.56,4900.0
2012-11-29 15:00:00,379.4,379.4,378.58,379.14,4600.0,379.4,379.4,378.58,379.14,4600.0
2012-11-29 15:05:00,379.14,379.28,378.3,378.87,9300.0,379.14,379.28,378.3,378.87,9300.0
2012-11-29 15:10:00,378.7,379.01,378.37,378.56,7000.0,378.7,379.01,378.37,378.56,7000.0
2012-11-29 15:15:00,378.49,378.93,378.49,378.68,5600.0,378.49,378.93,378.49,378.68,5600.0
2012-11-29 15:20:00,378.7,378.99,378.42,378.86,6700.0,378.7,378.99,378.42,378.86,6700.0
2012-11-29 15:25:00,378.52,379.2,378.39,378.64,8500.0,378.52,379.2,378.39,378.64,8500.0
2012-11-29 15:30:00,378.63,379.37,378.63,379.37,10300.0,378.63,379.37,378.63,379.37,10300.0
2012-11-29 15:35:00,379.13,379.33,378.57,378.83,8900.0,379.13,379.33,378.57,378.83,8900.0
2012-11-29 15:40:00,378.89,379.46,378.84,379.43,10100.0,378.89,379.46,378.84,379.43,10100.0
2012-11-29 15:45:00,379.2,379.6,379.13,379.27,9100.0,379.2,379.6,379.13,379.27,9100.0
2012-11-29 15:50:00,379.19,379.52,378.85,379.43,11600.0,379.19,379.52,378.85,379.43,11600.0
2012-11-29 15:55:00,379.34,379.87,378.78,379.79,21100.0,379.34,379.87,378.78,379.79,21100.0
2012-11-30 09:30:00,379.7,380.39,377.79,379.53,7500.0,379.7,380.39,377.79,379.53,7500.0
2012-11-30 09:35:00,379.97,380.5,379.61,380.06,3300.0,379.97,380.5,379.61,380.06,3300.0
2012-11-30 09:40:00,380.07,380.5,379.94,380.11,2400.0,380.07,380.5,379.94,380.11,2400.0
2012-11-30 09:45:00,380.3,380.3,379.42,379.6,4200.0,380.3,380.3,379.42,379.6,4200.0
2012-11-30 09:50:00,379.58,380.49,379.55,380.01,4000.0,379.58,380.49,379.55,380.01,4000.0
2012-11-30 09:55:00,380.0,380.49,380.0,380.46,3500.0,380.0,380.49,380.0,380.46,3500.0
2012-11-30 10:00:00,380.19,380.46,380.19,380.37,600.0,380.19,380.46,380.19,380.37,600.0
2012-11-30 10:05:00,380.49,380.78,380.49,380.62,9000.0,380.49,380.78,380.49,380.62,9000.0
2012-11-30 10:10:00,380.5,380.61,380.27,380.46,1900.0,380.5,380.61,380.27,380.46,1900.0
2012-11-30 10:15:00,380.44,380.76,380.44,380.61,500.0,380.44,380.76,380.44,380.61,500.0
2012-11-30 10:20:00,380.75,381.0,380.68,381.0,6100.0,380.75,381.0,380.68,381.0,6100.0
2012-11-30 10:25:00,381.0,381.19,380.93,381.19,4600.0,381.0,381.19,380.93,381.19,4600.0
2012-11-30 10:30:00,381.18,381.2,380.74,380.84,3800.0,381.18,381.2,380.74,380.84,3800.0
2012-11-30 10:35:00,380.19,380.76,380.19,380.76,1200.0,380.19,380.76,380.19,380.76,1200.0
2012-11-30 10:40:00,380.66,381.17,380.66,380.93,700.0,380.66,381.17,380.66,380.93,700.0
2012-11-30 10:45:00,381.04,381.14,380.65,381.14,2900.0,381.04,381.14,380.65,381.14,2900.0
2012-11-30 10:50:00,380.57,380.76,380.3,380.37,2000.0,380.57,380.76,380.3,380.37,2000.0
2012-11-30 10:55:00,380.3,380.69,380.22,380.44,1700.0,380.3,380.69,380.22,380.44,1700.0
2012-11-30 11:00:00,380.71,380.71,380.21,380.21,400.0,380.71,380.71,380.21,380.21,400.0
2012-11-30 11:05:00,380.22,380.54,380.18,380.54,2200.0,380.22,380.54,380.18,380.54,2200.0
2012-11-30 11:10:00,380.54,380.7,380.29,380.33,2900.0,380.54,380.7,380.29,380.33,2900.0
2012-11-30 11:15:00,380.29,380.66,380.15,380.15,2000.0,380.29,380.66,380.15,380.15,2000.0
2012-11-30 11:20:00,380.0,380.3,379.87,380.28,1800.0,380.0,380.3,379.87,380.28,1800.0
2012-11-30 11:25:00,380.27,380.5,380.14,380.5,1500.0,380.27,380.5,380.14,380.5,1500.0
2012-11-30 11:30:00,380.21,380.46,379.3,379.49,3900.0,380.21,380.46,379.3,379.49,3900.0
2012-11-30 11:35:00,379.39,380.12,379.14,379.91,6800.0,379.39,380.12,379.14,379.91,6800.0
2012-11-30 11:40:00,380.0,380.12,380.0,380.03,600.0,380.0,380.12,380.0,380.03,600.0
2012-11-30 11:45:00,380.0,380.35,380.0,380.25,700.0,380.0,380.35,380.0,380.25,700.0
2012-11-30 11:50:00,380.22,380.3,380.09,380.09,900.0,380.22,380.3,380.09,380.09,900.0
2012-11-30 11:55:00,380.33,380.99,380.17,380.17,2700.0,380.33,380.99,380.17,380.17,2700.0
2012-11-30 12:00:00,380.35,380.5,380.33,380.5,2000.0,380.35,380.5,380.33,380.5,2000.0
2012-11-30 12:05:00,380.35,380.56,380.35,380.56,600.0,380.35,380.56,380.35,380.56,600.0
2012-11-30 12:10:00,380.37,380.75,380.37,380.64,4300.0,380.37,380.75,380.37,380.64,4300.0
2012-11-30 12:15:00,380.76,380.76,380.47,380.47,1300.0,380.76,380.76,380.47,380.47,1300.0
2012-11-30 12:20:00,380.77,381.2,380.68,381.2,2800.0,380.77,381.2,380.68,381.2,2800.0
2012-11-30 12:25:00,381.14,381.2,381.03,381.2,2900.0,381.14,381.2,381.03,381.2,2900.0
2012-11-30 12:30:00,381.24,381.4,381.13,381.26,6200.0,381.24,381.4,381.13,381.26,6200.0
2012-11-30 12:35:00,381.19,381.4,381.19,381.35,3600.0,381.19,381.4,381.19,381.35,3600.0
2012-11-30 12:40:00,381.34,381.36,380.92,381.31,2500.0,381.34,381.36,380.92,381.31,2500.0
2012-11-30 12:45:00,381.11,381.21,380.81,381.08,1500.0,381.11,381.21,380.81,381.08,1500.0
2012-11-30 12:50:00,381.04,381.21,380.93,381.12,800.0,381.04,381.21,380.93,381.12,800.0
2012-11-30 12:55:00,381.19,381.19,380.78,380.91,700.0,381.19,381.19,380.78,380.91,700.0
2012-11-30 13:00:00,380.96,381.4,380.86,381.4,3600.0,380.96,381.4,380.86,381.4,3600.0
2012-11-30 13:05:00,381.37,381.43,380.73,380.73,2600.0,381.37,381.43,380.73,380.73,2600.0
2012-11-30 13:10:00,380.86,381.5,380.86,381.48,2400.0,380.86,381.5,380.86,381.48,2400.0
2012-11-30 13:15:00,381.29,381.37,381.14,381.27,2400.0,381.29,381.37,381.14,381.27,2400.0
2012-11-30 13:20:00,381.44,381.7,381.43,381.7,4300.0,381.44,381.7,381.43,381.7,4300.0
2012-11-30 13:25:00,381.7,381.78,381.55,381.61,1800.0,381.7,381.78,381.55,381.61,1800.0
2012-11-30 13:30:00,381.64,381.7,381.4,381.67,2200.0,381.64,381.7,381.4,381.67,2200.0
2012-11-30 13:35:00,381.79,381.79,381.31,381.39,2200.0,381.79,381.79,381.31,381.39,2200.0
2012-11-30 13:40:00,381.36,381.37,381.23,381.23,1800.0,381.36,381.37,381.23,381.23,1800.0
2012-11-30 13:45:00,381.47,381.66,381.37,381.54,6100.0,381.47,381.66,381.37,381.54,6100.0
2012-11-30 13:50:00,381.47,381.47,381.37,381.45,2500.0,381.47,381.47,381.37,381.45,2500.0
2012-11-30 13:55:00,381.46,381.8,381.44,381.8,1200.0,381.46,381.8,381.44,381.8,1200.0
2012-11-30 14:00:00,381.78,381.8,381.31,381.31,1800.0,381.78,381.8,381.31,381.31,1800.0
2012-11-30 14:05:00,381.43,381.66,381.31,381.43,2200.0,381.43,381.66,381.31,381.43,2200.0
2012-11-30 14:10:00,381.43,381.59,381.33,381.53,3800.0,381.43,381.59,381.33,381.53,3800.0
2012-11-30 14:15:00,381.39,381.66,381.39,381.55,800.0,381.39,381.66,381.39,381.55,800.0
2012-11-30 14:20:00,381.58,381.8,381.58,381.74,2300.0,381.58,381.8,381.58,381.74,2300.0
2012-11-30 14:25:00,381.69,381.8,381.57,381.76,2900.0,381.69,381.8,381.57,381.76,2900.0
2012-11-30 14:30:00,381.58,381.9,381.58,381.9,3800.0,381.58,381.9,381.58,381.9,3800.0
2012-11-30 14:35:00,381.9,381.9,381.72,381.84,1500.0,381.9,381.9,381.72,381.84,1500.0
2012-11-30 14:40:00,381.7,381.89,381.61,381.89,2200.0,381.7,381.89,381.61,381.89,2200.0
2012-11-30 14:45:00,381.75,381.9,381.59,381.9,3200.0,381.75,381.9,381.59,381.9,3200.0
2012-11-30 14:50:00,381.89,382.1,381.77,382.0,6800.0,381.89,382.1,381.77,382.0,6800.0
2012-11-30 14:55:00,381.97,382.29,381.88,382.29,4400.0,381.97,382.29,381.88,382.29,4400.0
2012-11-30 15:00:00,382.22,382.23,381.97,382.21,4900.0,382.22,382.23,381.97,382.21,4900.0
2012-11-30 15:05:00,382.13,382.3,382.13,382.3,5300.0,382.13,382.3,382.13,382.3,5300.0
2012-11-30 15:10:00,382.3,383.6,382.25,383.6,5200.0,382.3,383.6,382.25,383.6,5200.0
2012-11-30 15:15:00,383.52,383.55,383.12,383.31,9000.0,383.52,383.55,383.12,383.31,9000.0
2012-11-30 15:20:00,383.35,383.66,383.01,383.01,6000.0,383.35,383.66,383.01,383.01,6000.0
2012-11-30 15:25:00,383.07,383.51,383.06,383.45,4600.0,383.07,383.51,383.06,383.45,4600.0
2012-11-30 15:30:00,383.44,383.84,383.24,383.84,7100.0,383.44,383.84,383.24,383.84,7100.0
2012-11-30 15:35:00,383.8,383.9,383.3,383.34,15200.0,383.8,383.9,383.3,383.34,15200.0
2012-11-30 15:40:00,383.34,383.55,383.28,383.48,6400.0,383.34,383.55,383.28,383.48,6400.0
2012-11-30 15:45:00,383.47,383.59,382.93,383.41,11200.0,383.47,383.59,382.93,383.41,11200.0
2012-11-30 15:50:00,383.37,383.47,382.9,383.47,16900.0,383.37,383.47,382.9,383.47,16900.0
2012-11-30 15:55:00,383.5,384.02,382.88,383.52,45600.0,383.5,384.02,382.88,383.52,45600.0
2012-12-03 09:30:00,384.0,384.1,382.02,383.68,9200.0,384.0,384.1,382.02,383.68,9200.0
2012-12-03 09:35:00,383.52,383.97,382.64,382.67,5500.0,383.52,383.97,382.64,382.67,5500.0
2012-12-03 09:40:00,382.88,383.48,382.48,382.5,3500.0,382.88,383.48,382.48,382.5,3500.0
2012-12-03 09:45:00,382.22,383.32,382.22,383.2,2400.0,382.22,383.32,382.22,383.2,2400.0
2012-12-03 09:50:00,383.43,383.83,383.17,383.61,2400.0,383.43,383.83,383.17,383.61,2400.0
2012-12-03 09:55:00,383.44,383.71,383.0,383.49,600.0,383.44,383.71,383.0,383.49,600.0
2012-12-03 10:00:00,382.5,382.84,382.35,382.51,1200.0,382.5,382.84,382.35,382.51,1200.0
2012-12-03 10:05:00,382.66,383.02,382.56,382.6,800.0,382.66,383.02,382.56,382.6,800.0
2012-12-03 10:10:00,382.79,383.08,382.79,383.01,500.0,382.79,383.08,382.79,383.01,500.0
2012-12-03 10:15:00,382.89,383.18,382.3,382.72,4000.0,382.89,383.18,382.3,382.72,4000.0
2012-12-03 10:20:00,382.63,382.68,382.63,382.68,1000.0,382.63,382.68,382.63,382.68,1000.0
2012-12-03 10:25:00,382.8,382.81,382.32,382.6,10800.0,382.8,382.81,382.32,382.6,10800.0
2012-12-03 10:30:00,382.74,383.41,382.53,383.02,8400.0,382.74,383.41,382.53,383.02,8400.0
2012-12-03 10:35:00,382.86,382.89,382.74,382.89,4200.0,382.86,382.89,382.74,382.89,4200.0
2012-12-03 10:40:00,382.82,382.96,382.62,382.83,7500.0,382.82,382.96,382.62,382.83,7500.0
2012-12-03 10:45:00,382.83,383.05,382.69,382.96,2300.0,382.83,383.05,382.69,382.96,2300.0
2012-12-03 10:50:00,383.05,383.18,382.0,382.4,3000.0,383.05,383.18,382.0,382.4,3000.0
2012-12-03 10:55:00,382.2,382.89,382.2,382.88,3100.0,382.2,382.89,382.2,382.88,3100.0
2012-12-03 11:00:00,382.69,382.99,382.27,382.44,5100.0,382.69,382.99,382.27,382.44,5100.0
2012-12-03 11:05:00,382.39,382.59,382.39,382.55,1700.0,382.39,382.59,382.39,382.55,1700.0
2012-12-03 11:10:00,382.67,383.0,382.56,383.0,2400.0,382.67,383.0,382.56,383.0,2400.0
2012-12-03 11:15:00,382.98,382.98,382.39,382.42,3900.0,382.98,382.98,382.39,382.42,3900.0
2012-12-03 11:20:00,382.47,382.53,381.17,381.51,4900.0,382.47,382.53,381.17,381.51,4900.0
2012-12-03 11:25:00,381.71,382.33,381.71,381.78,2800.0,381.71,382.33,381.71,381.78,2800.0
2012-12-03 11:30:00,381.45,381.92,381.18,381.82,3500.0,381.45,381.92,381.18,381.82,3500.0
2012-12-03 11:35:00,381.92,381.92,381.3,381.46,1900.0,381.92,381.92,381.3,381.46,1900.0
2012-12-03 11:40:00,381.15,381.19,380.61,380.61,3100.0,381.15,381.19,380.61,380.61,3100.0
2012-12-03 11:45:00,380.82,380.96,380.68,380.78,4800.0,380.82,380.96,380.68,380.78,4800.0
2012-12-03 11:50:00,380.88,381.55,380.82,381.55,6600.0,380.88,381.55,380.82,381.55,6600.0
2012-12-03 11:55:00,381.39,381.57,380.76,381.3,3100.0,381.39,381.57,380.76,381.3,3100.0
2012-12-03 12:00:00,381.0,381.12,380.34,380.89,2200.0,381.0,381.12,380.34,380.89,2200.0
2012-12-03 12:05:00,380.58,380.88,380.58,380.61,3600.0,380.58,380.88,380.58,380.61,3600.0
2012-12-03 12:10:00,380.72,380.82,380.57,380.58,3500.0,380.72,380.82,380.57,380.58,3500.0
2012-12-03 12:15:00,380.61,380.61,380.43,380.45,4000.0,380.61,380.61,380.43,380.45,4000.0
2012-12-03 12:20:00,380.68,380.72,380.46,380.58,1700.0,380.68,380.72,380.46,380.58,1700.0
2012-12-03 12:25:00,380.59,381.44,380.47,381.08,7400.0,380.59,381.44,380.47,381.08,7400.0
2012-12-03 12:30:00,380.82,381.34,380.82,381.13,900.0,380.82,381.34,380.82,381.13,900.0
2012-12-03 12:35:00,381.21,381.4,381.12,381.2,900.0,381.21,381.4,381.12,381.2,900.0
2012-12-03 12:40:00,381.31,381.44,380.0,380.13,5000.0,381.31,381.44,380.0,380.13,5000.0
2012-12-03 12:45:00,380.19,380.7,380.06,380.42,3300.0,380.19,380.7,380.06,380.42,3300.0
2012-12-03 12:50:00,380.66,380.71,380.16,380.16,2300.0,380.66,380.71,380.16,380.16,2300.0
2012-12-03 12:55:00,380.45,380.55,380.38,380.55,500.0,380.45,380.55,380.38,380.55,500.0
2012-12-03 13:00:00,380.41,380.55,379.7,379.74,3900.0,380.41,380.55,379.7,379.74,3900.0
2012-12-03 13:05:00,379.77,380.17,379.77,380.17,4500.0,379.77,380.17,379.77,380.17,4500.0
2012-12-03 13:10:00,380.29,380.34,379.33,379.86,11400.0,380.29,380.34,379.33,379.86,11400.0
2012-12-03 13:15:00,380.05,380.05,379.0,379.18,2700.0,380.05,380.05,379.0,379.18,2700.0
2012-12-03 13:20:00,379.35,380.3,379.33,380.14,9900.0,379.35,380.3,379.33,380.14,9900.0
2012-12-03 13:25:00,380.21,380.35,379.45,380.15,3300.0,380.21,380.35,379.45,380.15,3300.0
2012-12-03 13:30:00,380.1,380.33,379.52,379.55,5100.0,380.1,380.33,379.52,379.55,5100.0
2012-12-03 13:35:00,379.55,379.76,378.96,379.08,2000.0,379.55,379.76,378.96,379.08,2000.0
2012-12-03 13:40:00,379.12,379.18,378.07,379.15,11300.0,379.12,379.18,378.07,379.15,11300.0
2012-12-03 13:45:00,379.15,379.19,378.45,379.13,5700.0,379.15,379.19,378.45,379.13,5700.0
2012-12-03 13:50:00,379.12,379.12,378.77,378.79,5600.0,379.12,379.12,378.77,378.79,5600.0
2012-12-03 13:55:00,378.81,378.83,378.0,378.0,7300.0,378.81,378.83,378.0,378.0,7300.0
2012-12-03 14:00:00,378.02,378.2,377.13,378.15,9500.0,378.02,378.2,377.13,378.15,9500.0
2012-12-03 14:05:00,378.16,378.53,377.86,378.48,7300.0,378.16,378.53,377.86,378.48,7300.0
2012-12-03 14:10:00,378.63,378.89,377.47,378.0,4800.0,378.63,378.89,377.47,378.0,4800.0
2012-12-03 14:15:00,378.11,379.09,378.0,378.37,3700.0,378.11,379.09,378.0,378.37,3700.0
2012-12-03 14:20:00,378.79,379.55,378.7,379.28,5400.0,378.79,379.55,378.7,379.28,5400.0
2012-12-03 14:25:00,379.41,379.83,379.1,379.24,3800.0,379.41,379.83,379.1,379.24,3800.0
2012-12-03 14:30:00,379.24,379.38,378.9,379.27,8400.0,379.24,379.38,378.9,379.27,8400.0
2012-12-03 14:35:00,379.38,379.55,379.07,379.4,6500.0,379.38,379.55,379.07,379.4,6500.0
2012-12-03 14:40:00,379.16,379.54,378.72,378.72,5100.0,379.16,379.54,378.72,378.72,5100.0
2012-12-03 14:45:00,378.9,379.47,378.9,379.27,6000.0,378.9,379.47,378.9,379.27,6000.0
2012-12-03 14:50:00,378.92,379.27,378.83,379.03,8600.0,378.92,379.27,378.83,379.03,8600.0
2012-12-03 14:55:00,379.09,379.3,378.64,378.94,7700.0,379.09,379.3,378.64,378.94,7700.0
2012-12-03 15:00:00,378.77,379.9,378.44,378.82,6600.0,378.77,379.9,378.44,378.82,6600.0
2012-12-03 15:05:00,379.08,379.16,378.27,378.27,6700.0,379.08,379.16,378.27,378.27,6700.0
2012-12-03 15:10:00,378.39,378.75,378.28,378.71,20100.0,378.39,378.75,378.28,378.71,20100.0
2012-12-03 15:15:00,378.58,378.84,378.5,378.5,5400.0,378.58,378.84,378.5,378.5,5400.0
2012-12-03 15:20:00,378.52,378.87,378.39,378.85,5900.0,378.52,378.87,378.39,378.85,5900.0
2012-12-03 15:25:00,378.85,378.87,378.07,378.29,9100.0,378.85,378.87,378.07,378.29,9100.0
2012-12-03 15:30:00,378.25,378.83,378.03,378.49,9500.0,378.25,378.83,378.03,378.49,9500.0
2012-12-03 15:35:00,378.63,379.16,378.56,378.98,19700.0,378.63,379.16,378.56,378.98,19700.0
2012-12-03 15:40:00,378.97,379.23,378.79,379.03,13800.0,378.97,379.23,378.79,379.03,13800.0
2012-12-03 15:45:00,379.1,379.1,378.64,378.66,17700.0,379.1,379.1,378.64,378.66,17700.0
2012-12-03 15:50:00,378.48,378.89,378.37,378.54,20100.0,378.48,378.89,378.37,378.54,20100.0
2012-12-03 15:55:00,378.54,378.76,378.02,378.03,32800.0,378.54,378.76,378.02,378.03,32800.0
2012-12-04 09:30:00,373.01,384.25,370.28,379.77,66500.0,373.01,384.25,370.28,379.77,66500.0
2012-12-04 09:35:00,379.5,379.5,373.8,375.59,37200.0,379.5,379.5,373.8,375.59,37200.0
2012-12-04 09:40:00,375.34,376.05,373.25,373.72,24300.0,375.34,376.05,373.25,373.72,24300.0
2012-12-04 09:45:00,374.3,375.49,373.56,374.69,15000.0,374.3,375.49,373.56,374.69,15000.0
2012-12-04 09:50:00,374.97,375.51,374.7,374.7,3200.0,374.97,375.51,374.7,374.7,3200.0
2012-12-04 09:55:00,374.75,375.79,374.47,374.47,6500.0,374.75,375.79,374.47,374.47,6500.0
2012-12-04 10:00:00,374.49,374.78,373.34,374.53,12100.0,374.49,374.78,373.34,374.53,12100.0
2012-12-04 10:05:00,374.6,375.45,373.52,374.9,11800.0,374.6,375.45,373.52,374.9,11800.0
2012-12-04 10:10:00,374.72,374.72,372.25,373.08,16500.0,374.72,374.72,372.25,373.08,16500.0
2012-12-04 10:15:00,373.27,373.96,372.64,372.7,12300.0,373.27,373.96,372.64,372.7,12300.0
2012-12-04 10:20:00,373.14,373.28,372.01,372.31,8100.0,373.14,373.28,372.01,372.31,8100.0
2012-12-04 10:25:00,372.41,372.41,370.88,371.35,14400.0,372.41,372.41,370.88,371.35,14400.0
2012-12-04 10:30:00,371.26,371.57,370.11,370.11,22500.0,371.26,371.57,370.11,370.11,22500.0
2012-12-04 10:35:00,370.1,370.57,369.52,370.0,24500.0,370.1,370.57,369.52,370.0,24500.0
2012-12-04 10:40:00,370.05,372.05,369.8,370.99,14300.0,370.05,372.05,369.8,370.99,14300.0
2012-12-04 10:45:00,371.19,371.19,369.98,370.0,11000.0,371.19,371.19,369.98,370.0,11000.0
2012-12-04 10:50:00,370.28,370.35,368.7,369.16,31600.0,370.28,370.35,368.7,369.16,31600.0
2012-12-04 10:55:00,369.19,371.06,368.81,370.14,9800.0,369.19,371.06,368.81,370.14,9800.0
2012-12-04 11:00:00,370.2,370.69,368.37,368.58,20000.0,370.2,370.69,368.37,368.58,20000.0
2012-12-04 11:05:00,368.58,368.89,368.21,368.65,9700.0,368.58,368.89,368.21,368.65,9700.0
2012-12-04 11:10:00,368.31,368.61,366.09,366.09,21900.0,368.31,368.61,366.09,366.09,21900.0
2012-12-04 11:15:00,366.01,367.2,366.0,366.0,14900.0,366.01,367.2,366.0,366.0,14900.0
2012-12-04 11:20:00,366.32,366.99,366.0,366.0,13400.0,366.32,366.99,366.0,366.0,13400.0
2012-12-04 11:25:00,366.0,366.0,364.22,364.22,22500.0,366.0,366.0,364.22,364.22,22500.0
2012-12-04 11:30:00,364.28,364.68,363.6,363.91,20000.0,364.28,364.68,363.6,363.91,20000.0
2012-12-04 11:35:00,363.79,364.97,363.58,364.89,8700.0,363.79,364.97,363.58,364.89,8700.0
2012-12-04 11:40:00,364.48,365.28,363.7,363.83,13000.0,364.48,365.28,363.7,363.83,13000.0
2012-12-04 11:45:00,363.83,364.34,363.8,363.81,3100.0,363.83,364.34,363.8,363.81,3100.0
2012-12-04 11:50:00,363.8,364.64,363.27,364.11,8200.0,363.8,364.64,363.27,364.11,8200.0
2012-12-04 11:55:00,364.11,366.12,363.94,365.44,8800.0,364.11,366.12,363.94,365.44,8800.0
2012-12-04 12:00:00,365.67,365.92,364.56,364.56,6200.0,365.67,365.92,364.56,364.56,6200.0
2012-12-04 12:05:00,364.54,365.16,364.14,364.29,2500.0,364.54,365.16,364.14,364.29,2500.0
2012-12-04 12:10:00,364.0,364.72,363.26,364.72,13400.0,364.0,364.72,363.26,364.72,13400.0
2012-12-04 12:15:00,364.6,364.6,364.17,364.17,1400.0,364.6,364.6,364.17,364.17,1400.0
2012-12-04 12:20:00,364.43,365.09,364.39,364.56,3600.0,364.43,365.09,364.39,364.56,3600.0
2012-12-04 12:25:00,364.53,365.31,364.34,365.31,3100.0,364.53,365.31,364.34,365.31,3100.0
2012-12-04 12:30:00,365.32,365.35,364.4,364.4,7500.0,365.32,365.35,364.4,364.4,7500.0
2012-12-04 12:35:00,364.79,365.2,364.6,364.63,900.0,364.79,365.2,364.6,364.63,900.0
2012-12-04 12:40:00,364.69,364.72,364.44,364.72,700.0,364.69,364.72,364.44,364.72,700.0
2012-12-04 12:45:00,364.9,365.36,364.4,364.4,4100.0,364.9,365.36,364.4,364.4,4100.0
2012-12-04 12:50:00,364.38,364.65,363.62,363.91,4900.0,364.38,364.65,363.62,363.91,4900.0
2012-12-04 12:55:00,363.74,364.0,363.5,363.9,2000.0,363.74,364.0,363.5,363.9,2000.0
2012-12-04 13:00:00,363.88,363.94,363.12,363.12,10300.0,363.88,363.94,363.12,363.12,10300.0
2012-12-04 13:05:00,363.13,363.18,362.15,362.18,17100.0,363.13,363.18,362.15,362.18,17100.0
2012-12-04 13:10:00,362.71,362.71,361.75,361.77,25100.0,362.71,362.71,361.75,361.77,25100.0
2012-12-04 13:15:00,361.99,362.47,361.78,362.16,4000.0,361.99,362.47,361.78,362.16,4000.0
2012-12-04 13:20:00,362.28,363.0,362.28,363.0,4500.0,362.28,363.0,362.28,363.0,4500.0
2012-12-04 13:25:00,363.0,364.44,363.0,364.11,7300.0,363.0,364.44,363.0,364.11,7300.0
2012-12-04 13:30:00,364.04,364.43,363.67,363.67,2400.0,364.04,364.43,363.67,363.67,2400.0
2012-12-04 13:35:00,363.87,364.3,363.5,363.5,2200.0,363.87,364.3,363.5,363.5,2200.0
2012-12-04 13:40:00,363.52,364.21,363.52,364.21,3900.0,363.52,364.21,363.52,364.21,3900.0
2012-12-04 13:45:00,363.81,364.96,363.81,364.96,4300.0,363.81,364.96,363.81,364.96,4300.0
2012-12-04 13:50:00,364.98,365.25,364.82,365.24,5500.0,364.98,365.25,364.82,365.24,5500.0
2012-12-04 13:55:00,365.24,365.25,364.81,365.14,6500.0,365.24,365.25,364.81,365.14,6500.0
2012-12-04 14:00:00,365.07,366.14,365.01,365.7,3900.0,365.07,366.14,365.01,365.7,3900.0
2012-12-04 14:05:00,365.75,366.15,365.66,365.83,6200.0,365.75,366.15,365.66,365.83,6200.0
2012-12-04 14:10:00,365.69,366.03,365.2,365.8,8700.0,365.69,366.03,365.2,365.8,8700.0
2012-12-04 14:15:00,365.74,365.74,364.98,364.98,3300.0,365.74,365.74,364.98,364.98,3300.0
2012-12-04 14:20:00,365.05,366.25,365.05,366.25,7900.0,365.05,366.25,365.05,366.25,7900.0
2012-12-04 14:25:00,366.06,366.08,364.95,365.43,8900.0,366.06,366.08,364.95,365.43,8900.0
2012-12-04 14:30:00,365.17,365.9,364.76,365.54,24800.0,365.17,365.9,364.76,365.54,24800.0
2012-12-04 14:35:00,365.86,367.02,365.57,365.97,4100.0,365.86,367.02,365.57,365.97,4100.0
2012-12-04 14:40:00,366.4,366.89,365.39,365.7,6100.0,366.4,366.89,365.39,365.7,6100.0
2012-12-04 14:45:00,365.58,366.33,365.54,365.72,4400.0,365.58,366.33,365.54,365.72,4400.0
2012-12-04 14:50:00,365.74,366.89,365.74,366.89,4100.0,365.74,366.89,365.74,366.89,4100.0
2012-12-04 14:55:00,366.68,367.51,366.54,367.0,3800.0,366.68,367.51,366.54,367.0,3800.0
2012-12-04 15:00:00,366.96,367.6,366.08,367.38,12600.0,366.96,367.6,366.08,367.38,12600.0
2012-12-04 15:05:00,367.54,368.99,367.54,368.34,23600.0,367.54,368.99,367.54,368.34,23600.0
2012-12-04 15:10:00,368.16,368.37,367.8,368.37,4900.0,368.16,368.37,367.8,368.37,4900.0
2012-12-04 15:15:00,368.34,368.62,367.82,368.0,9100.0,368.34,368.62,367.82,368.0,9100.0
2012-12-04 15:20:00,368.02,368.02,366.81,366.86,7900.0,368.02,368.02,366.81,366.86,7900.0
2012-12-04 15:25:00,366.82,367.13,366.39,366.84,9600.0,366.82,367.13,366.39,366.84,9600.0
2012-12-04 15:30:00,366.9,366.99,366.17,366.98,13100.0,366.9,366.99,366.17,366.98,13100.0
2012-12-04 15:35:00,366.72,366.91,366.58,366.66,7000.0,366.72,366.91,366.58,366.66,7000.0
2012-12-04 15:40:00,366.7,367.28,366.41,366.85,16500.0,366.7,367.28,366.41,366.85,16500.0
2012-12-04 15:45:00,367.01,367.04,366.09,366.97,21800.0,367.01,367.04,366.09,366.97,21800.0
2012-12-04 15:50:00,366.96,367.14,366.49,366.83,25700.0,366.96,367.14,366.49,366.83,25700.0
2012-12-04 15:55:00,366.92,367.31,366.66,366.77,36900.0,366.92,367.31,366.66,366.77,36900.0
2012-12-05 09:30:00,366.09,368.99,366.02,367.46,8900.0,366.09,368.99,366.02,367.46,8900.0
2012-12-05 09:35:00,367.05,367.45,364.61,365.44,9700.0,367.05,367.45,364.61,365.44,9700.0
2012-12-05 09:40:00,365.37,365.39,362.98,363.66,20800.0,365.37,365.39,362.98,363.66,20800.0
2012-12-05 09:45:00,363.66,363.67,362.75,363.33,14100.0,363.66,363.67,362.75,363.33,14100.0
2012-12-05 09:50:00,363.39,363.89,362.0,362.22,22100.0,363.39,363.89,362.0,362.22,22100.0
2012-12-05 09:55:00,362.5,362.52,360.49,361.02,13500.0,362.5,362.52,360.49,361.02,13500.0
2012-12-05 10:00:00,361.02,362.24,360.55,360.6,12000.0,361.02,362.24,360.55,360.6,12000.0
2012-12-05 10:05:00,360.82,362.2,360.5,361.86,13300.0,360.82,362.2,360.5,361.86,13300.0
2012-12-05 10:10:00,361.89,362.12,360.58,360.9,17700.0,361.89,362.12,360.58,360.9,17700.0
2012-12-05 10:15:00,360.96,361.81,360.96,361.74,5600.0,360.96,361.81,360.96,361.74,5600.0
2012-12-05 10:20:00,361.73,361.73,360.66,360.88,14700.0,361.73,361.73,360.66,360.88,14700.0
2012-12-05 10:25:00,360.88,361.17,359.81,359.95,16900.0,360.88,361.17,359.81,359.95,16900.0
2012-12-05 10:30:00,360.09,361.39,359.81,360.69,13300.0,360.09,361.39,359.81,360.69,13300.0
2012-12-05 10:35:00,360.69,360.69,360.23,360.33,6700.0,360.69,360.69,360.23,360.33,6700.0
2012-12-05 10:40:00,360.33,362.03,360.1,360.39,26500.0,360.33,362.03,360.1,360.39,26500.0
2012-12-05 10:45:00,360.29,360.8,359.9,360.76,9100.0,360.29,360.8,359.9,360.76,9100.0
2012-12-05 10:50:00,360.68,361.47,360.52,361.31,7500.0,360.68,361.47,360.52,361.31,7500.0
2012-12-05 10:55:00,361.29,361.29,360.53,361.01,14600.0,361.29,361.29,360.53,361.01,14600.0
2012-12-05 11:00:00,360.99,361.65,360.67,361.5,9300.0,360.99,361.65,360.67,361.5,9300.0
2012-12-05 11:05:00,361.66,361.67,361.0,361.52,9100.0,361.66,361.67,361.0,361.52,9100.0
2012-12-05 11:10:00,361.46,361.9,361.02,361.57,7500.0,361.46,361.9,361.02,361.57,7500.0
2012-12-05 11:15:00,361.76,361.85,361.0,361.14,8000.0,361.76,361.85,361.0,361.14,8000.0
2012-12-05 11:20:00,361.13,361.57,361.03,361.57,4900.0,361.13,361.57,361.03,361.57,4900.0
2012-12-05 11:25:00,361.58,362.63,361.39,361.61,8500.0,361.58,362.63,361.39,361.61,8500.0
2012-12-05 11:30:00,361.75,362.64,361.28,362.61,10400.0,361.75,362.64,361.28,362.61,10400.0
2012-12-05 11:35:00,362.62,362.62,361.62,361.62,6500.0,362.62,362.62,361.62,361.62,6500.0
2012-12-05 11:40:00,361.43,362.17,360.82,361.25,14600.0,361.43,362.17,360.82,361.25,14600.0
2012-12-05 11:45:00,361.28,361.69,360.5,360.57,6900.0,361.28,361.69,360.5,360.57,6900.0
2012-12-05 11:50:00,360.54,360.81,360.11,360.24,14100.0,360.54,360.81,360.11,360.24,14100.0
2012-12-05 11:55:00,360.38,361.79,360.38,361.79,8600.0,360.38,361.79,360.38,361.79,8600.0
2012-12-05 12:00:00,361.62,361.66,360.62,360.67,8500.0,361.62,361.66,360.62,360.67,8500.0
2012-12-05 12:05:00,360.7,361.45,360.65,361.41,12100.0,360.7,361.45,360.65,361.41,12100.0
2012-12-05 12:10:00,361.45,361.91,360.96,360.97,4600.0,361.45,361.91,360.96,360.97,4600.0
2012-12-05 12:15:00,360.97,361.43,360.58,360.97,4000.0,360.97,361.43,360.58,360.97,4000.0
2012-12-05 12:20:00,360.92,361.35,360.62,360.89,7900.0,360.92,361.35,360.62,360.89,7900.0
2012-12-05 12:25:00,360.98,361.0,360.39,360.92,3600.0,360.98,361.0,360.39,360.92,3600.0
2012-12-05 12:30:00,360.56,361.19,360.47,360.54,6700.0,360.56,361.19,360.47,360.54,6700.0
2012-12-05 12:35:00,360.6,360.9,360.56,360.63,4000.0,360.6,360.9,360.56,360.63,4000.0
2012-12-05 12:40:00,360.63,361.18,360.61,361.11,2600.0,360.63,361.18,360.61,361.11,2600.0
2012-12-05 12:45:00,361.16,361.16,360.07,360.15,9900.0,361.16,361.16,360.07,360.15,9900.0
2012-12-05 12:50:00,360.31,360.46,360.12,360.2,6500.0,360.31,360.46,360.12,360.2,6500.0
2012-12-05 12:55:00,360.41,360.83,360.3,360.3,2900.0,360.41,360.83,360.3,360.3,2900.0
2012-12-05 13:00:00,360.46,360.59,359.83,360.04,8700.0,360.46,360.59,359.83,360.04,8700.0
2012-12-05 13:05:00,360.04,361.04,359.83,360.55,7800.0,360.04,361.04,359.83,360.55,7800.0
2012-12-05 13:10:00,360.59,360.62,360.0,360.07,7000.0,360.59,360.62,360.0,360.07,7000.0
2012-12-05 13:15:00,360.0,360.02,359.07,359.08,9200.0,360.0,360.02,359.07,359.08,9200.0
2012-12-05 13:20:00,359.08,359.12,357.79,358.03,14400.0,359.08,359.12,357.79,358.03,14400.0
2012-12-05 13:25:00,358.01,358.07,357.71,357.93,7000.0,358.01,358.07,357.71,357.93,7000.0
2012-12-05 13:30:00,357.95,358.05,356.54,356.95,11200.0,357.95,358.05,356.54,356.95,11200.0
2012-12-05 13:35:00,356.69,357.26,356.47,356.6,12100.0,356.69,357.26,356.47,356.6,12100.0
2012-12-05 13:40:00,356.6,356.92,356.16,356.57,12800.0,356.6,356.92,356.16,356.57,12800.0
2012-12-05 13:45:00,356.66,357.04,356.03,356.33,7900.0,356.66,357.04,356.03,356.33,7900.0
2012-12-05 13:50:00,356.81,358.19,356.61,358.02,9300.0,356.81,358.19,356.61,358.02,9300.0
2012-12-05 13:55:00,357.81,358.09,356.88,356.9,7500.0,357.81,358.09,356.88,356.9,7500.0
2012-12-05 14:00:00,357.28,357.88,356.98,357.27,6700.0,357.28,357.88,356.98,357.27,6700.0
2012-12-05 14:05:00,357.53,357.99,357.05,357.99,11100.0,357.53,357.99,357.05,357.99,11100.0
2012-12-05 14:10:00,357.79,358.44,357.79,358.2,3900.0,357.79,358.44,357.79,358.2,3900.0
2012-12-05 14:15:00,358.27,359.29,358.19,358.87,12100.0,358.27,359.29,358.19,358.87,12100.0
2012-12-05 14:20:00,358.8,359.0,357.97,357.97,9700.0,358.8,359.0,357.97,357.97,9700.0
2012-12-05 14:25:00,358.08,358.92,358.08,358.19,10600.0,358.08,358.92,358.08,358.19,10600.0
2012-12-05 14:30:00,358.17,359.1,358.17,358.84,6100.0,358.17,359.1,358.17,358.84,6100.0
2012-12-05 14:35:00,358.45,358.49,356.59,357.13,16100.0,358.45,358.49,356.59,357.13,16100.0
2012-12-05 14:40:00,357.14,357.76,357.0,357.13,5200.0,357.14,357.76,357.0,357.13,5200.0
2012-12-05 14:45:00,357.17,357.69,357.02,357.58,5100.0,357.17,357.69,357.02,357.58,5100.0
2012-12-05 14:50:00,357.77,357.77,356.77,356.78,4500.0,357.77,357.77,356.77,356.78,4500.0
2012-12-05 14:55:00,356.86,357.54,356.86,357.35,6300.0,356.86,357.54,356.86,357.35,6300.0
2012-12-05 15:00:00,357.35,357.58,356.79,357.58,9000.0,357.35,357.58,356.79,357.58,9000.0
2012-12-05 15:05:00,357.51,358.15,357.51,358.14,8300.0,357.51,358.15,357.51,358.14,8300.0
2012-12-05 15:10:00,358.25,358.59,358.14,358.29,8400.0,358.25,358.59,358.14,358.29,8400.0
2012-12-05 15:15:00,358.29,358.58,358.29,358.46,12300.0,358.29,358.58,358.29,358.46,12300.0
2012-12-05 15:20:00,358.45,358.75,358.36,358.56,13400.0,358.45,358.75,358.36,358.56,13400.0
2012-12-05 15:25:00,358.58,358.97,358.4,358.76,19100.0,358.58,358.97,358.4,358.76,19100.0
2012-12-05 15:30:00,358.77,358.99,358.57,358.95,17000.0,358.77,358.99,358.57,358.95,17000.0
2012-12-05 15:35:00,358.98,358.98,358.63,358.88,27700.0,358.98,358.98,358.63,358.88,27700.0
2012-12-05 15:40:00,358.84,359.53,358.79,359.53,25100.0,358.84,359.53,358.79,359.53,25100.0
2012-12-05 15:45:00,359.31,359.8,359.11,359.52,27800.0,359.31,359.8,359.11,359.52,27800.0
2012-12-05 15:50:00,359.56,359.74,359.13,359.44,35000.0,359.56,359.74,359.13,359.44,35000.0
2012-12-05 15:55:00,359.39,360.14,359.25,359.95,60500.0,359.39,360.14,359.25,359.95,60500.0
2012-12-06 09:30:00,355.92,356.99,355.38,356.93,24500.0,355.92,356.99,355.38,356.93,24500.0
2012-12-06 09:35:00,357.0,358.47,356.97,358.27,19600.0,357.0,358.47,356.97,358.27,19600.0
2012-12-06 09:40:00,358.31,359.52,358.26,358.71,16500.0,358.31,359.52,358.26,358.71,16500.0
2012-12-06 09:45:00,358.8,359.77,357.91,359.41,13000.0,358.8,359.77,357.91,359.41,13000.0
2012-12-06 09:50:00,359.32,361.74,359.0,360.78,34000.0,359.32,361.74,359.0,360.78,34000.0
2012-12-06 09:55:00,360.44,360.77,360.29,360.7,5900.0,360.44,360.77,360.29,360.7,5900.0
2012-12-06 10:00:00,360.74,361.36,360.57,361.36,8700.0,360.74,361.36,360.57,361.36,8700.0
2012-12-06 10:05:00,361.35,361.59,360.39,361.33,11000.0,361.35,361.59,360.39,361.33,11000.0
2012-12-06 10:10:00,361.45,362.28,361.11,361.86,13700.0,361.45,362.28,361.11,361.86,13700.0
2012-12-06 10:15:00,362.38,362.85,361.85,362.18,11600.0,362.38,362.85,361.85,362.18,11600.0
2012-12-06 10:20:00,362.16,362.55,361.8,362.28,6500.0,362.16,362.55,361.8,362.28,6500.0
2012-12-06 10:25:00,362.35,363.01,362.15,363.01,5600.0,362.35,363.01,362.15,363.01,5600.0
2012-12-06 10:30:00,362.86,363.67,362.86,363.14,12000.0,362.86,363.67,362.86,363.14,12000.0
2012-12-06 10:35:00,363.27,364.25,363.2,364.18,13800.0,363.27,364.25,363.2,364.18,13800.0
2012-12-06 10:40:00,364.33,365.0,364.21,364.98,13200.0,364.33,365.0,364.21,364.98,13200.0
2012-12-06 10:45:00,364.72,366.1,364.72,366.07,7400.0,364.72,366.1,364.72,366.07,7400.0
2012-12-06 10:50:00,365.64,366.23,364.73,364.86,11600.0,365.64,366.23,364.73,364.86,11600.0
2012-12-06 10:55:00,364.94,366.5,364.85,365.61,9500.0,364.94,366.5,364.85,365.61,9500.0
2012-12-06 11:00:00,365.87,365.98,365.3,365.52,11900.0,365.87,365.98,365.3,365.52,11900.0
2012-12-06 11:05:00,365.55,366.42,365.28,365.99,5600.0,365.55,366.42,365.28,365.99,5600.0
2012-12-06 11:10:00,365.96,366.4,365.52,365.53,13100.0,365.96,366.4,365.52,365.53,13100.0
2012-12-06 11:15:00,365.71,365.95,365.13,365.76,9300.0,365.71,365.95,365.13,365.76,9300.0
2012-12-06 11:20:00,365.82,366.3,365.6,366.29,6300.0,365.82,366.3,365.6,366.29,6300.0
2012-12-06 11:25:00,366.11,367.17,366.0,366.41,10000.0,366.11,367.17,366.0,366.41,10000.0
2012-12-06 11:30:00,366.77,366.87,366.3,366.62,5700.0,366.77,366.87,366.3,366.62,5700.0
2012-12-06 11:35:00,366.59,367.01,366.19,366.85,6900.0,366.59,367.01,366.19,366.85,6900.0
2012-12-06 11:40:00,366.69,366.86,366.19,366.19,4800.0,366.69,366.86,366.19,366.19,4800.0
2012-12-06 11:45:00,366.15,366.18,365.37,365.37,1700.0,366.15,366.18,365.37,365.37,1700.0
2012-12-06 11:50:00,365.37,365.41,364.79,365.38,7000.0,365.37,365.41,364.79,365.38,7000.0
2012-12-06 11:55:00,365.12,365.17,364.52,364.52,4400.0,365.12,365.17,364.52,364.52,4400.0
2012-12-06 12:00:00,364.57,365.09,364.57,364.91,5600.0,364.57,365.09,364.57,364.91,5600.0
2012-12-06 12:05:00,364.88,365.08,364.59,364.82,4700.0,364.88,365.08,364.59,364.82,4700.0
2012-12-06 12:10:00,364.69,364.69,364.2,364.32,900.0,364.69,364.69,364.2,364.32,900.0
2012-12-06 12:15:00,364.2,364.27,363.21,363.38,4500.0,364.2,364.27,363.21,363.38,4500.0
2012-12-06 12:20:00,363.49,363.79,363.15,363.15,3100.0,363.49,363.79,363.15,363.15,3100.0
2012-12-06 12:25:00,363.31,363.31,362.43,362.69,4400.0,363.31,363.31,362.43,362.69,4400.0
2012-12-06 12:30:00,362.5,362.64,362.26,362.32,1700.0,362.5,362.64,362.26,362.32,1700.0
2012-12-06 12:35:00,362.21,363.16,361.77,362.97,8800.0,362.21,363.16,361.77,362.97,8800.0
2012-12-06 12:40:00,362.88,363.28,362.5,362.81,4400.0,362.88,363.28,362.5,362.81,4400.0
2012-12-06 12:45:00,362.71,362.94,362.54,362.94,1000.0,362.71,362.94,362.54,362.94,1000.0
2012-12-06 12:50:00,363.18,363.18,362.65,362.66,3100.0,363.18,363.18,362.65,362.66,3100.0
2012-12-06 12:55:00,362.78,363.12,362.68,363.12,1800.0,362.78,363.12,362.68,363.12,1800.0
2012-12-06 13:00:00,362.92,363.13,362.75,362.89,5100.0,362.92,363.13,362.75,362.89,5100.0
2012-12-06 13:05:00,362.98,362.98,362.53,362.64,1500.0,362.98,362.98,362.53,362.64,1500.0
2012-12-06 13:10:00,362.74,362.89,362.53,362.55,3100.0,362.74,362.89,362.53,362.55,3100.0
2012-12-06 13:15:00,362.24,362.44,362.18,362.44,2800.0,362.24,362.44,362.18,362.44,2800.0
2012-12-06 13:20:00,362.44,364.07,362.4,363.89,8000.0,362.44,364.07,362.4,363.89,8000.0
2012-12-06 13:25:00,363.88,363.88,363.45,363.59,2800.0,363.88,363.88,363.45,363.59,2800.0
2012-12-06 13:30:00,363.8,364.25,363.43,363.54,3200.0,363.8,364.25,363.43,363.54,3200.0
2012-12-06 13:35:00,363.08,363.3,362.42,362.74,1900.0,363.08,363.3,362.42,362.74,1900.0
2012-12-06 13:40:00,362.75,362.94,362.4,362.47,5300.0,362.75,362.94,362.4,362.47,5300.0
2012-12-06 13:45:00,362.81,362.99,362.47,362.92,3200.0,362.81,362.99,362.47,362.92,3200.0
2012-12-06 13:50:00,362.97,363.14,362.67,362.94,4000.0,362.97,363.14,362.67,362.94,4000.0
2012-12-06 13:55:00,362.81,363.15,362.35,362.87,4600.0,362.81,363.15,362.35,362.87,4600.0
2012-12-06 14:00:00,363.08,363.46,362.57,362.81,3800.0,363.08,363.46,362.57,362.81,3800.0
2012-12-06 14:05:00,362.81,363.13,362.5,362.81,5800.0,362.81,363.13,362.5,362.81,5800.0
2012-12-06 14:10:00,362.81,362.82,362.54,362.63,5100.0,362.81,362.82,362.54,362.63,5100.0
2012-12-06 14:15:00,362.63,363.06,362.47,362.55,5800.0,362.63,363.06,362.47,362.55,5800.0
2012-12-06 14:20:00,362.52,363.07,362.34,362.8,6200.0,362.52,363.07,362.34,362.8,6200.0
2012-12-06 14:25:00,363.2,363.24,362.6,362.74,5800.0,363.2,363.24,362.6,362.74,5800.0
2012-12-06 14:30:00,362.78,363.65,362.78,362.87,6800.0,362.78,363.65,362.78,362.87,6800.0
2012-12-06 14:35:00,362.79,363.61,362.55,363.42,5000.0,362.79,363.61,362.55,363.42,5000.0
2012-12-06 14:40:00,363.44,363.58,363.02,363.47,7100.0,363.44,363.58,363.02,363.47,7100.0
2012-12-06 14:45:00,363.43,363.93,363.23,363.83,5100.0,363.43,363.93,363.23,363.83,5100.0
2012-12-06 14:50:00,364.01,364.01,362.82,363.54,13400.0,364.01,364.01,362.82,363.54,13400.0
2012-12-06 14:55:00,363.15,363.22,362.48,362.74,12000.0,363.15,363.22,362.48,362.74,12000.0
2012-12-06 15:00:00,362.83,363.34,362.74,363.04,6400.0,362.83,363.34,362.74,363.04,6400.0
2012-12-06 15:05:00,363.17,363.29,362.49,362.49,5000.0,363.17,363.29,362.49,362.49,5000.0
2012-12-06 15:10:00,362.74,362.91,362.47,362.71,7500.0,362.74,362.91,362.47,362.71,7500.0
2012-12-06 15:15:00,362.82,362.93,361.23,362.65,14700.0,362.82,362.93,361.23,362.65,14700.0
2012-12-06 15:20:00,362.45,363.0,362.45,362.74,7800.0,362.45,363.0,362.45,362.74,7800.0
2012-12-06 15:25:00,362.75,362.96,362.33,362.33,4100.0,362.75,362.96,362.33,362.33,4100.0
2012-12-06 15:30:00,362.33,362.88,362.2,362.78,10100.0,362.33,362.88,362.2,362.78,10100.0
2012-12-06 15:35:00,362.79,363.14,362.69,362.86,7200.0,362.79,363.14,362.69,362.86,7200.0
2012-12-06 15:40:00,362.95,363.32,362.8,363.22,8300.0,362.95,363.32,362.8,363.22,8300.0
2012-12-06 15:45:00,363.11,363.28,362.49,363.11,15100.0,363.11,363.28,362.49,363.11,15100.0
2012-12-06 15:50:00,363.09,364.04,363.0,363.75,11300.0,363.09,364.04,363.0,363.75,11300.0
2012-12-06 15:55:00,363.78,363.98,363.31,363.92,31800.0,363.78,363.98,363.31,363.92,31800.0
2012-12-07 09:30:00,367.01,367.01,363.33,363.93,11200.0,367.01,367.01,363.33,363.93,11200.0
2012-12-07 09:35:00,364.38,364.85,363.95,364.51,7400.0,364.38,364.85,363.95,364.51,7400.0
2012-12-07 09:40:00,364.24,364.24,362.72,363.65,8300.0,364.24,364.24,362.72,363.65,8300.0
2012-12-07 09:45:00,363.64,363.83,363.38,363.38,4200.0,363.64,363.83,363.38,363.38,4200.0
2012-12-07 09:50:00,363.12,363.12,361.87,362.32,13800.0,363.12,363.12,361.87,362.32,13800.0
2012-12-07 09:55:00,362.3,362.63,361.5,362.19,5700.0,362.3,362.63,361.5,362.19,5700.0
2012-12-07 10:00:00,362.25,363.11,361.35,361.94,4600.0,362.25,363.11,361.35,361.94,4600.0
2012-12-07 10:05:00,361.97,363.34,361.97,362.66,9600.0,361.97,363.34,361.97,362.66,9600.0
2012-12-07 10:10:00,362.81,363.02,362.38,362.5,5600.0,362.81,363.02,362.38,362.5,5600.0
2012-12-07 10:15:00,362.74,363.04,362.38,362.75,3200.0,362.74,363.04,362.38,362.75,3200.0
2012-12-07 10:20:00,362.65,362.8,362.57,362.66,4500.0,362.65,362.8,362.57,362.66,4500.0
2012-12-07 10:25:00,362.66,362.66,362.3,362.42,1900.0,362.66,362.66,362.3,362.42,1900.0
2012-12-07 10:30:00,362.38,362.38,361.28,361.28,3500.0,362.38,362.38,361.28,361.28,3500.0
2012-12-07 10:35:00,361.52,361.86,361.21,361.42,4900.0,361.52,361.86,361.21,361.42,4900.0
2012-12-07 10:40:00,361.41,361.55,360.75,360.91,38000.0,361.41,361.55,360.75,360.91,38000.0
2012-12-07 10:45:00,361.02,361.23,360.65,361.23,10000.0,361.02,361.23,360.65,361.23,10000.0
2012-12-07 10:50:00,361.31,361.31,360.4,360.4,73400.0,361.31,361.31,360.4,360.4,73400.0
2012-12-07 10:55:00,360.64,360.64,359.92,359.98,4100.0,360.64,360.64,359.92,359.98,4100.0
2012-12-07 11:00:00,360.06,361.13,359.63,360.62,13600.0,360.06,361.13,359.63,360.62,13600.0
2012-12-07 11:05:00,360.47,360.65,360.15,360.62,4600.0,360.47,360.65,360.15,360.62,4600.0
2012-12-07 11:10:00,360.72,360.96,360.66,360.96,5800.0,360.72,360.96,360.66,360.96,5800.0
2012-12-07 11:15:00,360.8,361.34,360.48,360.67,3800.0,360.8,361.34,360.48,360.67,3800.0
2012-12-07 11:20:00,360.47,360.7,360.11,360.31,5800.0,360.47,360.7,360.11,360.31,5800.0
2012-12-07 11:25:00,360.36,360.57,360.34,360.57,1900.0,360.36,360.57,360.34,360.57,1900.0
2012-12-07 11:30:00,360.44,360.86,359.89,360.77,10400.0,360.44,360.86,359.89,360.77,10400.0
2012-12-07 11:35:00,360.65,360.65,360.03,360.22,4800.0,360.65,360.65,360.03,360.22,4800.0
2012-12-07 11:40:00,360.4,360.41,359.99,359.99,7300.0,360.4,360.41,359.99,359.99,7300.0
2012-12-07 11:45:00,359.93,359.98,359.2,359.8,6800.0,359.93,359.98,359.2,359.8,6800.0
2012-12-07 11:50:00,359.78,359.83,359.04,359.04,7200.0,359.78,359.83,359.04,359.04,7200.0
2012-12-07 11:55:00,359.19,359.53,358.92,359.48,4500.0,359.19,359.53,358.92,359.48,4500.0
2012-12-07 12:00:00,359.49,359.61,358.88,358.88,5600.0,359.49,359.61,358.88,358.88,5600.0
2012-12-07 12:05:00,358.98,359.21,358.34,359.19,9300.0,358.98,359.21,358.34,359.19,9300.0
2012-12-07 12:10:00,359.38,359.78,359.0,359.21,6800.0,359.38,359.78,359.0,359.21,6800.0
2012-12-07 12:15:00,359.25,359.73,359.03,359.63,4100.0,359.25,359.73,359.03,359.63,4100.0
2012-12-07 12:20:00,359.27,359.43,359.15,359.15,1800.0,359.27,359.43,359.15,359.15,1800.0
2012-12-07 12:25:00,359.02,359.9,359.02,359.87,2400.0,359.02,359.9,359.02,359.87,2400.0
2012-12-07 12:30:00,359.88,359.88,359.08,359.42,4400.0,359.88,359.88,359.08,359.42,4400.0
2012-12-07 12:35:00,359.26,359.48,359.19,359.36,3100.0,359.26,359.48,359.19,359.36,3100.0
2012-12-07 12:40:00,359.48,359.93,359.44,359.51,5000.0,359.48,359.93,359.44,359.51,5000.0
2012-12-07 12:45:00,359.6,359.95,359.6,359.8,3500.0,359.6,359.95,359.6,359.8,3500.0
2012-12-07 12:50:00,359.78,359.78,359.4,359.4,2700.0,359.78,359.78,359.4,359.4,2700.0
2012-12-07 12:55:00,359.66,360.1,359.61,360.1,1600.0,359.66,360.1,359.61,360.1,1600.0
2012-12-07 13:00:00,359.93,360.46,359.7,359.76,4200.0,359.93,360.46,359.7,359.76,4200.0
2012-12-07 13:05:00,359.86,359.95,359.71,359.95,1600.0,359.86,359.95,359.71,359.95,1600.0
2012-12-07 13:10:00,360.1,360.25,359.8,359.99,4300.0,360.1,360.25,359.8,359.99,4300.0
2012-12-07 13:15:00,359.84,359.86,359.49,359.8,3600.0,359.84,359.86,359.49,359.8,3600.0
2012-12-07 13:20:00,359.73,359.73,359.21,359.39,4400.0,359.73,359.73,359.21,359.39,4400.0
2012-12-07 13:25:00,359.35,359.93,359.14,359.81,3000.0,359.35,359.93,359.14,359.81,3000.0
2012-12-07 13:30:00,359.82,359.88,359.67,359.68,4400.0,359.82,359.88,359.67,359.68,4400.0
2012-12-07 13:35:00,359.61,359.62,359.29,359.62,3100.0,359.61,359.62,359.29,359.62,3100.0
2012-12-07 13:40:00,359.81,359.99,359.46,359.9,4900.0,359.81,359.99,359.46,359.9,4900.0
2012-12-07 13:45:00,359.7,359.91,359.65,359.91,3300.0,359.7,359.91,359.65,359.91,3300.0
2012-12-07 13:50:00,359.85,360.13,359.56,359.78,4000.0,359.85,360.13,359.56,359.78,4000.0
2012-12-07 13:55:00,359.46,359.79,359.15,359.52,4400.0,359.46,359.79,359.15,359.52,4400.0
2012-12-07 14:00:00,359.51,359.8,359.22,359.22,3800.0,359.51,359.8,359.22,359.22,3800.0
2012-12-07 14:05:00,359.22,359.4,358.91,359.28,6400.0,359.22,359.4,358.91,359.28,6400.0
2012-12-07 14:10:00,359.37,359.88,359.19,359.75,7700.0,359.37,359.88,359.19,359.75,7700.0
2012-12-07 14:15:00,359.76,359.85,359.42,359.6,4300.0,359.76,359.85,359.42,359.6,4300.0
2012-12-07 14:20:00,359.59,359.91,359.39,359.77,3400.0,359.59,359.91,359.39,359.77,3400.0
2012-12-07 14:25:00,359.76,360.08,359.63,359.83,7700.0,359.76,360.08,359.63,359.83,7700.0
2012-12-07 14:30:00,359.61,359.8,359.46,359.49,7200.0,359.61,359.8,359.46,359.49,7200.0
2012-12-07 14:35:00,359.68,359.68,359.29,359.56,9000.0,359.68,359.68,359.29,359.56,9000.0
2012-12-07 14:40:00,359.57,359.57,358.88,359.11,4700.0,359.57,359.57,358.88,359.11,4700.0
2012-12-07 14:45:00,358.91,358.94,358.43,358.78,5800.0,358.91,358.94,358.43,358.78,5800.0
2012-12-07 14:50:00,358.73,358.9,358.61,358.76,8400.0,358.73,358.9,358.61,358.76,8400.0
2012-12-07 14:55:00,358.77,358.92,358.58,358.75,4900.0,358.77,358.92,358.58,358.75,4900.0
2012-12-07 15:00:00,358.72,358.88,358.59,358.88,7500.0,358.72,358.88,358.59,358.88,7500.0
2012-12-07 15:05:00,358.58,358.71,358.29,358.61,4700.0,358.58,358.71,358.29,358.61,4700.0
2012-12-07 15:10:00,358.43,358.81,358.32,358.34,5300.0,358.43,358.81,358.32,358.34,5300.0
2012-12-07 15:15:00,358.4,358.68,358.24,358.43,5900.0,358.4,358.68,358.24,358.43,5900.0
2012-12-07 15:20:00,358.52,358.52,357.85,358.19,5400.0,358.52,358.52,357.85,358.19,5400.0
2012-12-07 15:25:00,358.11,358.11,357.71,357.91,4900.0,358.11,358.11,357.71,357.91,4900.0
2012-12-07 15:30:00,357.99,358.69,357.99,358.6,11000.0,357.99,358.69,357.99,358.6,11000.0
2012-12-07 15:35:00,358.53,358.93,358.42,358.71,11000.0,358.53,358.93,358.42,358.71,11000.0
2012-12-07 15:40:00,358.76,358.76,358.27,358.44,6800.0,358.76,358.76,358.27,358.44,6800.0
2012-12-07 15:45:00,358.43,358.77,358.43,358.53,9500.0,358.43,358.77,358.43,358.53,9500.0
2012-12-07 15:50:00,358.48,358.95,358.43,358.84,7900.0,358.48,358.95,358.43,358.84,7900.0
2012-12-07 15:55:00,358.95,359.34,358.61,359.06,15700.0,358.95,359.34,358.61,359.06,15700.0
2012-12-10 09:30:00,359.15,359.15,356.99,357.85,5800.0,359.15,359.15,356.99,357.85,5800.0
2012-12-10 09:35:00,357.32,358.46,357.32,357.72,5500.0,357.32,358.46,357.32,357.72,5500.0
2012-12-10 09:40:00,357.74,357.92,356.97,357.02,8100.0,357.74,357.92,356.97,357.02,8100.0
2012-12-10 09:45:00,357.03,358.49,357.03,358.47,10700.0,357.03,358.49,357.03,358.47,10700.0
2012-12-10 09:50:00,358.7,358.84,357.57,357.86,9400.0,358.7,358.84,357.57,357.86,9400.0
2012-12-10 09:55:00,358.29,358.73,357.86,358.55,5200.0,358.29,358.73,357.86,358.55,5200.0
2012-12-10 10:00:00,358.6,358.6,357.0,357.26,13000.0,358.6,358.6,357.0,357.26,13000.0
2012-12-10 10:05:00,357.12,357.26,356.81,357.08,6600.0,357.12,357.26,356.81,357.08,6600.0
2012-12-10 10:10:00,357.08,357.12,356.37,356.37,8300.0,357.08,357.12,356.37,356.37,8300.0
2012-12-10 10:15:00,356.5,356.96,356.37,356.6,6000.0,356.5,356.96,356.37,356.6,6000.0
2012-12-10 10:20:00,356.52,357.07,355.65,357.01,19500.0,356.52,357.07,355.65,357.01,19500.0
2012-12-10 10:25:00,357.01,357.08,356.46,356.46,4500.0,357.01,357.08,356.46,356.46,4500.0
2012-12-10 10:30:00,356.46,357.17,356.46,357.17,4000.0,356.46,357.17,356.46,357.17,4000.0
2012-12-10 10:35:00,357.07,357.07,356.37,356.65,6500.0,357.07,357.07,356.37,356.65,6500.0
2012-12-10 10:40:00,356.78,357.26,356.62,356.75,3400.0,356.78,357.26,356.62,356.75,3400.0
2012-12-10 10:45:00,356.75,356.88,356.61,356.72,2200.0,356.75,356.88,356.61,356.72,2200.0
2012-12-10 10:50:00,356.49,356.63,356.0,356.12,4700.0,356.49,356.63,356.0,356.12,4700.0
2012-12-10 10:55:00,356.17,356.5,356.17,356.5,2900.0,356.17,356.5,356.17,356.5,2900.0
2012-12-10 11:00:00,356.45,356.55,355.52,355.55,10200.0,356.45,356.55,355.52,355.55,10200.0
2012-12-10 11:05:00,355.69,355.89,355.39,355.89,7000.0,355.69,355.89,355.39,355.89,7000.0
2012-12-10 11:10:00,355.87,356.25,355.87,356.17,6300.0,355.87,356.25,355.87,356.17,6300.0
2012-12-10 11:15:00,356.02,356.4,355.84,356.4,4100.0,356.02,356.4,355.84,356.4,4100.0
2012-12-10 11:20:00,356.51,356.55,356.3,356.55,4200.0,356.51,356.55,356.3,356.55,4200.0
2012-12-10 11:25:00,356.41,356.42,356.01,356.01,2000.0,356.41,356.42,356.01,356.01,2000.0
2012-12-10 11:30:00,356.19,356.41,356.08,356.12,4800.0,356.19,356.41,356.08,356.12,4800.0
2012-12-10 11:35:00,355.97,356.09,355.81,355.92,1800.0,355.97,356.09,355.81,355.92,1800.0
2012-12-10 11:40:00,355.82,356.31,355.82,356.2,4800.0,355.82,356.31,355.82,356.2,4800.0
2012-12-10 11:45:00,356.16,356.2,356.16,356.19,1300.0,356.16,356.2,356.16,356.19,1300.0
2012-12-10 11:50:00,356.1,356.31,355.81,355.98,4600.0,356.1,356.31,355.81,355.98,4600.0
2012-12-10 11:55:00,356.12,356.12,355.4,355.53,18100.0,356.12,356.12,355.4,355.53,18100.0
2012-12-10 12:00:00,355.44,356.25,355.43,355.94,6500.0,355.44,356.25,355.43,355.94,6500.0
2012-12-10 12:05:00,355.96,356.17,355.96,356.09,1700.0,355.96,356.17,355.96,356.09,1700.0
2012-12-10 12:10:00,356.04,356.34,356.04,356.27,1600.0,356.04,356.34,356.04,356.27,1600.0
2012-12-10 12:15:00,356.28,356.35,355.85,356.35,1800.0,356.28,356.35,355.85,356.35,1800.0
2012-12-10 12:20:00,356.12,356.37,356.08,356.37,2700.0,356.12,356.37,356.08,356.37,2700.0
2012-12-10 12:25:00,356.27,356.34,356.16,356.24,2400.0,356.27,356.34,356.16,356.24,2400.0
2012-12-10 12:30:00,356.26,356.73,356.26,356.68,4500.0,356.26,356.73,356.26,356.68,4500.0
2012-12-10 12:35:00,356.75,357.22,356.69,357.13,2400.0,356.75,357.22,356.69,357.13,2400.0
2012-12-10 12:40:00,357.1,357.14,356.85,356.85,4200.0,357.1,357.14,356.85,356.85,4200.0
2012-12-10 12:45:00,356.96,356.96,356.23,356.45,2500.0,356.96,356.96,356.23,356.45,2500.0
2012-12-10 12:50:00,356.38,356.62,356.34,356.61,5800.0,356.38,356.62,356.34,356.61,5800.0
2012-12-10 12:55:00,356.61,356.61,356.27,356.45,2400.0,356.61,356.61,356.27,356.45,2400.0
2012-12-10 13:00:00,356.37,356.38,356.0,356.01,5400.0,356.37,356.38,356.0,356.01,5400.0
2012-12-10 13:05:00,355.92,355.97,355.69,355.81,1900.0,355.92,355.97,355.69,355.81,1900.0
2012-12-10 13:10:00,355.78,356.02,355.73,355.85,5700.0,355.78,356.02,355.73,355.85,5700.0
2012-12-10 13:15:00,355.71,355.84,355.56,355.84,3000.0,355.71,355.84,355.56,355.84,3000.0
2012-12-10 13:20:00,355.71,355.84,355.23,355.73,5800.0,355.71,355.84,355.23,355.73,5800.0
2012-12-10 13:25:00,355.62,356.18,355.62,356.0,5200.0,355.62,356.18,355.62,356.0,5200.0
2012-12-10 13:30:00,355.96,355.99,355.74,355.74,1100.0,355.96,355.99,355.74,355.74,1100.0
2012-12-10 13:35:00,355.72,356.16,355.62,355.8,5600.0,355.72,356.16,355.62,355.8,5600.0
2012-12-10 13:40:00,355.71,356.36,355.71,356.36,2500.0,355.71,356.36,355.71,356.36,2500.0
2012-12-10 13:45:00,356.1,356.24,356.1,356.15,2200.0,356.1,356.24,356.1,356.15,2200.0
2012-12-10 13:50:00,356.16,356.3,355.94,356.19,3300.0,356.16,356.3,355.94,356.19,3300.0
2012-12-10 13:55:00,356.08,356.13,355.6,355.72,2200.0,356.08,356.13,355.6,355.72,2200.0
2012-12-10 14:00:00,355.89,356.07,355.62,355.9,4900.0,355.89,356.07,355.62,355.9,4900.0
2012-12-10 14:05:00,355.74,356.07,355.73,355.89,2400.0,355.74,356.07,355.73,355.89,2400.0
2012-12-10 14:10:00,355.94,356.07,355.45,355.76,5000.0,355.94,356.07,355.45,355.76,5000.0
2012-12-10 14:15:00,355.65,355.79,355.19,355.38,6600.0,355.65,355.79,355.19,355.38,6600.0
2012-12-10 14:20:00,355.35,355.38,355.0,355.35,5200.0,355.35,355.38,355.0,355.35,5200.0
2012-12-10 14:25:00,355.33,355.5,354.92,354.92,5000.0,355.33,355.5,354.92,354.92,5000.0
2012-12-10 14:30:00,354.75,354.88,354.45,354.55,6100.0,354.75,354.88,354.45,354.55,6100.0
2012-12-10 14:35:00,354.51,354.92,354.51,354.88,5400.0,354.51,354.92,354.51,354.88,5400.0
2012-12-10 14:40:00,354.74,355.33,354.74,355.27,3700.0,354.74,355.33,354.74,355.27,3700.0
2012-12-10 14:45:00,355.25,355.27,355.01,355.17,3000.0,355.25,355.27,355.01,355.17,3000.0
2012-12-10 14:50:00,355.27,355.67,355.03,355.57,6400.0,355.27,355.67,355.03,355.57,6400.0
2012-12-10 14:55:00,355.52,355.77,355.41,355.77,3500.0,355.52,355.77,355.41,355.77,3500.0
2012-12-10 15:00:00,355.77,355.93,355.63,355.89,7200.0,355.77,355.93,355.63,355.89,7200.0
2012-12-10 15:05:00,355.7,355.99,355.7,355.84,3800.0,355.7,355.99,355.7,355.84,3800.0
2012-12-10 15:10:00,355.83,356.0,355.83,355.93,4200.0,355.83,356.0,355.83,355.93,4200.0
2012-12-10 15:15:00,355.91,355.97,355.67,355.74,6800.0,355.91,355.97,355.67,355.74,6800.0
2012-12-10 15:20:00,355.67,355.89,355.6,355.63,5400.0,355.67,355.89,355.6,355.63,5400.0
2012-12-10 15:25:00,355.44,355.52,355.22,355.46,7800.0,355.44,355.52,355.22,355.46,7800.0
2012-12-10 15:30:00,355.41,355.62,355.28,355.31,4700.0,355.41,355.62,355.28,355.31,4700.0
2012-12-10 15:35:00,355.17,355.41,355.13,355.25,5000.0,355.17,355.41,355.13,355.25,5000.0
2012-12-10 15:40:00,355.22,355.26,355.07,355.2,5600.0,355.22,355.26,355.07,355.2,5600.0
2012-12-10 15:45:00,355.28,355.43,355.12,355.21,8500.0,355.28,355.43,355.12,355.21,8500.0
2012-12-10 15:50:00,355.13,355.15,354.92,355.02,11300.0,355.13,355.15,354.92,355.02,11300.0
2012-12-10 15:55:00,355.04,355.25,354.82,354.82,21700.0,355.04,355.25,354.82,354.82,21700.0
2012-12-11 09:30:00,356.56,362.22,356.45,359.96,37800.0,356.56,362.22,356.45,359.96,37800.0
2012-12-11 09:35:00,359.79,360.38,358.41,359.22,25400.0,359.79,360.38,358.41,359.22,25400.0
2012-12-11 09:40:00,358.79,359.13,356.89,356.89,46700.0,358.79,359.13,356.89,356.89,46700.0
2012-12-11 09:45:00,356.88,357.4,355.75,356.04,33700.0,356.88,357.4,355.75,356.04,33700.0
2012-12-11 09:50:00,355.95,356.56,355.89,356.5,8100.0,355.95,356.56,355.89,356.5,8100.0
2012-12-11 09:55:00,356.61,358.1,356.61,357.86,10800.0,356.61,358.1,356.61,357.86,10800.0
2012-12-11 10:00:00,357.77,357.94,357.23,357.9,7400.0,357.77,357.94,357.23,357.9,7400.0
2012-12-11 10:05:00,357.62,357.62,356.68,356.91,3700.0,357.62,357.62,356.68,356.91,3700.0
2012-12-11 10:10:00,356.97,357.42,356.82,356.88,10700.0,356.97,357.42,356.82,356.88,10700.0
2012-12-11 10:15:00,356.87,357.36,356.87,357.16,6300.0,356.87,357.36,356.87,357.16,6300.0
2012-12-11 10:20:00,357.16,357.18,356.48,357.16,5500.0,357.16,357.18,356.48,357.16,5500.0
2012-12-11 10:25:00,357.45,357.45,357.18,357.39,2300.0,357.45,357.45,357.18,357.39,2300.0
2012-12-11 10:30:00,357.35,357.35,356.8,356.8,3900.0,357.35,357.35,356.8,356.8,3900.0
2012-12-11 10:35:00,356.68,356.78,355.91,355.91,6300.0,356.68,356.78,355.91,355.91,6300.0
2012-12-11 10:40:00,356.09,356.71,356.04,356.71,2700.0,356.09,356.71,356.04,356.71,2700.0
2012-12-11 10:45:00,357.08,357.37,356.96,357.32,3000.0,357.08,357.37,356.96,357.32,3000.0
2012-12-11 10:50:00,357.31,357.62,356.96,357.23,12800.0,357.31,357.62,356.96,357.23,12800.0
2012-12-11 10:55:00,357.06,357.11,356.75,356.93,23300.0,357.06,357.11,356.75,356.93,23300.0
2012-12-11 11:00:00,356.96,357.18,356.8,357.06,1900.0,356.96,357.18,356.8,357.06,1900.0
2012-12-11 11:05:00,357.04,357.18,356.77,357.17,1100.0,357.04,357.18,356.77,357.17,1100.0
2012-12-11 11:10:00,356.93,357.15,356.83,357.0,29400.0,356.93,357.15,356.83,357.0,29400.0
2012-12-11 11:15:00,357.13,357.38,357.07,357.38,13900.0,357.13,357.38,357.07,357.38,13900.0
2012-12-11 11:20:00,357.35,357.95,357.0,357.86,15600.0,357.35,357.95,357.0,357.86,15600.0
2012-12-11 11:25:00,357.79,358.06,357.52,357.7,7800.0,357.79,358.06,357.52,357.7,7800.0
2012-12-11 11:30:00,357.63,357.73,357.19,357.34,2900.0,357.63,357.73,357.19,357.34,2900.0
2012-12-11 11:35:00,357.24,357.59,357.19,357.3,4400.0,357.24,357.59,357.19,357.3,4400.0
2012-12-11 11:40:00,357.2,357.2,357.2,357.2,900.0,357.2,357.2,357.2,357.2,900.0
2012-12-11 11:45:00,357.42,357.42,356.86,356.95,4700.0,357.42,357.42,356.86,356.95,4700.0
2012-12-11 11:50:00,356.78,356.86,356.65,356.65,900.0,356.78,356.86,356.65,356.65,900.0
2012-12-11 11:55:00,356.6,356.69,356.38,356.46,2100.0,356.6,356.69,356.38,356.46,2100.0
2012-12-11 12:00:00,356.4,356.99,356.4,356.52,2600.0,356.4,356.99,356.4,356.52,2600.0
2012-12-11 12:05:00,356.52,356.87,356.52,356.87,1600.0,356.52,356.87,356.52,356.87,1600.0
2012-12-11 12:10:00,356.64,357.16,356.64,356.8,5800.0,356.64,357.16,356.64,356.8,5800.0
2012-12-11 12:15:00,356.74,356.9,356.69,356.76,2800.0,356.74,356.9,356.69,356.76,2800.0
2012-12-11 12:20:00,356.85,357.61,356.82,357.13,9200.0,356.85,357.61,356.82,357.13,9200.0
2012-12-11 12:25:00,356.92,357.02,356.7,356.7,1000.0,356.92,357.02,356.7,356.7,1000.0
2012-12-11 12:30:00,356.53,356.53,356.21,356.21,800.0,356.53,356.53,356.21,356.21,800.0
2012-12-11 12:35:00,356.26,356.3,356.0,356.01,1900.0,356.26,356.3,356.0,356.01,1900.0
2012-12-11 12:40:00,355.99,356.32,355.79,356.22,7200.0,355.99,356.32,355.79,356.22,7200.0
2012-12-11 12:45:00,356.23,356.23,355.63,355.71,25100.0,356.23,356.23,355.63,355.71,25100.0
2012-12-11 12:50:00,355.71,356.17,355.7,356.14,22700.0,355.71,356.17,355.7,356.14,22700.0
2012-12-11 12:55:00,356.35,356.35,355.83,355.87,5500.0,356.35,356.35,355.83,355.87,5500.0
2012-12-11 13:00:00,355.68,356.2,355.68,356.2,3200.0,355.68,356.2,355.68,356.2,3200.0
2012-12-11 13:05:00,355.97,355.97,355.38,355.38,10900.0,355.97,355.97,355.38,355.38,10900.0
2012-12-11 13:10:00,355.48,355.7,355.27,355.7,3000.0,355.48,355.7,355.27,355.7,3000.0
2012-12-11 13:15:00,355.69,356.04,355.69,355.74,3300.0,355.69,356.04,355.69,355.74,3300.0
2012-12-11 13:20:00,355.8,356.18,355.8,356.18,700.0,355.8,356.18,355.8,356.18,700.0
2012-12-11 13:25:00,355.94,356.22,355.78,355.93,12000.0,355.94,356.22,355.78,355.93,12000.0
2012-12-11 13:30:00,355.93,355.94,355.48,355.63,4500.0,355.93,355.94,355.48,355.63,4500.0
2012-12-11 13:35:00,355.5,355.8,355.5,355.63,7000.0,355.5,355.8,355.5,355.63,7000.0
2012-12-11 13:40:00,355.62,356.07,355.61,355.81,2600.0,355.62,356.07,355.61,355.81,2600.0
2012-12-11 13:45:00,355.78,355.92,355.69,355.86,4400.0,355.78,355.92,355.69,355.86,4400.0
2012-12-11 13:50:00,355.9,356.16,355.87,355.87,3900.0,355.9,356.16,355.87,355.87,3900.0
2012-12-11 13:55:00,355.69,356.05,355.68,356.05,2100.0,355.69,356.05,355.68,356.05,2100.0
2012-12-11 14:00:00,356.06,356.06,355.61,355.83,3800.0,356.06,356.06,355.61,355.83,3800.0
2012-12-11 14:05:00,355.76,355.89,355.75,355.8,2100.0,355.76,355.89,355.75,355.8,2100.0
2012-12-11 14:10:00,355.84,355.84,355.57,355.8,4800.0,355.84,355.84,355.57,355.8,4800.0
2012-12-11 14:15:00,355.59,355.8,355.5,355.56,5600.0,355.59,355.8,355.5,355.56,5600.0
2012-12-11 14:20:00,355.59,356.05,355.59,355.85,70500.0,355.59,356.05,355.59,355.85,70500.0
2012-12-11 14:25:00,355.73,356.11,355.73,355.87,4900.0,355.73,356.11,355.73,355.87,4900.0
2012-12-11 14:30:00,355.87,355.87,355.45,355.62,4100.0,355.87,355.87,355.45,355.62,4100.0
2012-12-11 14:35:00,355.3,355.69,355.3,355.58,4700.0,355.3,355.69,355.3,355.58,4700.0
2012-12-11 14:40:00,355.68,356.02,355.57,355.6,7300.0,355.68,356.02,355.57,355.6,7300.0
2012-12-11 14:45:00,355.6,355.93,355.29,355.8,13300.0,355.6,355.93,355.29,355.8,13300.0
2012-12-11 14:50:00,355.49,355.77,355.36,355.52,4500.0,355.49,355.77,355.36,355.52,4500.0
2012-12-11 14:55:00,355.51,355.64,355.18,355.6,3700.0,355.51,355.64,355.18,355.6,3700.0
2012-12-11 15:00:00,355.3,355.51,354.76,355.4,10700.0,355.3,355.51,354.76,355.4,10700.0
2012-12-11 15:05:00,355.39,355.61,355.07,355.17,5700.0,355.39,355.61,355.07,355.17,5700.0
2012-12-11 15:10:00,355.29,355.66,355.2,355.6,4600.0,355.29,355.66,355.2,355.6,4600.0
2012-12-11 15:15:00,355.55,355.65,355.27,355.38,8100.0,355.55,355.65,355.27,355.38,8100.0
2012-12-11 15:20:00,355.3,355.53,355.08,355.25,11100.0,355.3,355.53,355.08,355.25,11100.0
2012-12-11 15:25:00,355.25,355.44,355.19,355.23,25100.0,355.25,355.44,355.19,355.23,25100.0
2012-12-11 15:30:00,355.41,355.66,355.41,355.58,7600.0,355.41,355.66,355.41,355.58,7600.0
2012-12-11 15:35:00,355.69,355.85,355.56,355.72,7200.0,355.69,355.85,355.56,355.72,7200.0
2012-12-11 15:40:00,355.75,355.87,355.67,355.78,12000.0,355.75,355.87,355.67,355.78,12000.0
2012-12-11 15:45:00,355.73,355.91,355.59,355.64,9600.0,355.73,355.91,355.59,355.64,9600.0
2012-12-11 15:50:00,355.67,355.78,355.48,355.59,14600.0,355.67,355.78,355.48,355.59,14600.0
2012-12-11 15:55:00,355.64,355.78,355.36,355.5,47000.0,355.64,355.78,355.36,355.5,47000.0
2012-12-12 09:30:00,357.43,358.42,356.28,357.36,17200.0,357.43,358.42,356.28,357.36,17200.0
2012-12-12 09:35:00,357.35,357.35,356.03,356.52,4100.0,357.35,357.35,356.03,356.52,4100.0
2012-12-12 09:40:00,356.69,356.7,356.11,356.3,25700.0,356.69,356.7,356.11,356.3,25700.0
2012-12-12 09:45:00,356.25,356.96,355.94,356.96,16300.0,356.25,356.96,355.94,356.96,16300.0
2012-12-12 09:50:00,356.61,357.25,356.25,357.14,15500.0,356.61,357.25,356.25,357.14,15500.0
2012-12-12 09:55:00,357.13,357.15,356.69,357.0,14000.0,357.13,357.15,356.69,357.0,14000.0
2012-12-12 10:00:00,357.02,357.63,356.61,357.63,8000.0,357.02,357.63,356.61,357.63,8000.0
2012-12-12 10:05:00,357.48,357.63,357.01,357.31,7100.0,357.48,357.63,357.01,357.31,7100.0
2012-12-12 10:10:00,357.14,357.63,356.98,357.25,12600.0,357.14,357.63,356.98,357.25,12600.0
2012-12-12 10:15:00,357.25,357.52,356.92,357.52,29500.0,357.25,357.52,356.92,357.52,29500.0
2012-12-12 10:20:00,357.3,357.49,356.91,357.48,5800.0,357.3,357.49,356.91,357.48,5800.0
2012-12-12 10:25:00,357.49,357.72,356.52,356.64,11000.0,357.49,357.72,356.52,356.64,11000.0
2012-12-12 10:30:00,356.75,357.36,356.64,356.87,6000.0,356.75,357.36,356.64,356.87,6000.0
2012-12-12 10:35:00,356.79,357.42,356.79,357.3,6600.0,356.79,357.42,356.79,357.3,6600.0
2012-12-12 10:40:00,357.4,358.08,357.4,357.61,10600.0,357.4,358.08,357.4,357.61,10600.0
2012-12-12 10:45:00,357.67,358.29,357.29,357.88,7500.0,357.67,358.29,357.29,357.88,7500.0
2012-12-12 10:50:00,357.92,358.07,357.28,357.37,10300.0,357.92,358.07,357.28,357.37,10300.0
2012-12-12 10:55:00,357.46,357.46,357.11,357.37,7900.0,357.46,357.46,357.11,357.37,7900.0
2012-12-12 11:00:00,357.35,357.51,357.07,357.12,4500.0,357.35,357.51,357.07,357.12,4500.0
2012-12-12 11:05:00,357.09,357.2,356.12,356.6,10000.0,357.09,357.2,356.12,356.6,10000.0
2012-12-12 11:10:00,356.49,357.0,356.47,356.67,2900.0,356.49,357.0,356.47,356.67,2900.0
2012-12-12 11:15:00,356.57,356.88,356.51,356.51,2700.0,356.57,356.88,356.51,356.51,2700.0
2012-12-12 11:20:00,356.54,356.69,356.43,356.47,1000.0,356.54,356.69,356.43,356.47,1000.0
2012-12-12 11:25:00,356.45,356.45,355.34,355.6,9500.0,356.45,356.45,355.34,355.6,9500.0
2012-12-12 11:30:00,355.37,355.75,355.37,355.75,2200.0,355.37,355.75,355.37,355.75,2200.0
2012-12-12 11:35:00,355.61,356.56,355.5,356.56,5600.0,355.61,356.56,355.5,356.56,5600.0
2012-12-12 11:40:00,356.42,356.54,355.64,355.69,5700.0,356.42,356.54,355.64,355.69,5700.0
2012-12-12 11:45:00,355.63,355.86,355.57,355.69,2300.0,355.63,355.86,355.57,355.69,2300.0
2012-12-12 11:50:00,355.9,356.01,355.39,355.49,3100.0,355.9,356.01,355.39,355.49,3100.0
2012-12-12 11:55:00,355.41,355.82,355.33,355.33,2000.0,355.41,355.82,355.33,355.33,2000.0
2012-12-12 12:00:00,355.47,355.47,355.0,355.24,3600.0,355.47,355.47,355.0,355.24,3600.0
2012-12-12 12:05:00,355.25,355.45,355.05,355.21,2700.0,355.25,355.45,355.05,355.21,2700.0
2012-12-12 12:10:00,355.26,356.11,355.05,355.31,9900.0,355.26,356.11,355.05,355.31,9900.0
2012-12-12 12:15:00,355.44,355.94,355.15,355.94,5600.0,355.44,355.94,355.15,355.94,5600.0
2012-12-12 12:20:00,355.87,356.99,355.63,356.49,21300.0,355.87,356.99,355.63,356.49,21300.0
2012-12-12 12:25:00,356.38,357.81,356.3,356.96,4200.0,356.38,357.81,356.3,356.96,4200.0
2012-12-12 12:30:00,356.85,358.46,355.97,356.79,11900.0,356.85,358.46,355.97,356.79,11900.0
2012-12-12 12:35:00,356.61,357.41,356.48,356.7,2900.0,356.61,357.41,356.48,356.7,2900.0
2012-12-12 12:40:00,356.95,357.66,356.13,357.05,23300.0,356.95,357.66,356.13,357.05,23300.0
2012-12-12 12:45:00,356.76,357.73,356.73,357.42,10600.0,356.76,357.73,356.73,357.42,10600.0
2012-12-12 12:50:00,357.86,357.97,356.81,357.0,7500.0,357.86,357.97,356.81,357.0,7500.0
2012-12-12 12:55:00,356.61,357.41,356.3,356.5,8200.0,356.61,357.41,356.3,356.5,8200.0
2012-12-12 13:00:00,356.5,356.85,356.16,356.23,4300.0,356.5,356.85,356.16,356.23,4300.0
2012-12-12 13:05:00,356.16,356.2,355.84,356.01,5500.0,356.16,356.2,355.84,356.01,5500.0
2012-12-12 13:10:00,356.01,356.1,355.41,355.56,7100.0,356.01,356.1,355.41,355.56,7100.0
2012-12-12 13:15:00,355.56,356.2,355.55,355.64,3800.0,355.56,356.2,355.55,355.64,3800.0
2012-12-12 13:20:00,356.12,356.68,355.88,356.28,12000.0,356.12,356.68,355.88,356.28,12000.0
2012-12-12 13:25:00,356.25,356.68,355.83,355.83,4700.0,356.25,356.68,355.83,355.83,4700.0
2012-12-12 13:30:00,356.04,356.48,355.9,355.95,26300.0,356.04,356.48,355.9,355.95,26300.0
2012-12-12 13:35:00,355.95,356.19,355.85,356.19,8900.0,355.95,356.19,355.85,356.19,8900.0
2012-12-12 13:40:00,356.1,356.4,355.83,356.21,5500.0,356.1,356.4,355.83,356.21,5500.0
2012-12-12 13:45:00,356.15,356.34,356.0,356.26,9200.0,356.15,356.34,356.0,356.26,9200.0
2012-12-12 13:50:00,356.37,356.97,356.35,356.91,7900.0,356.37,356.97,356.35,356.91,7900.0
2012-12-12 13:55:00,356.73,357.16,356.49,357.15,3600.0,356.73,357.16,356.49,357.15,3600.0
2012-12-12 14:00:00,356.84,357.46,356.7,356.84,99900.0,356.84,357.46,356.7,356.84,99900.0
2012-12-12 14:05:00,356.52,357.73,356.5,357.65,110400.0,356.52,357.73,356.5,357.65,110400.0
2012-12-12 14:10:00,357.43,358.21,357.43,358.2,9000.0,357.43,358.21,357.43,358.2,9000.0
2012-12-12 14:15:00,358.03,358.58,358.0,358.22,11900.0,358.03,358.58,358.0,358.22,11900.0
2012-12-12 14:20:00,358.22,358.31,357.88,357.93,5000.0,358.22,358.31,357.88,357.93,5000.0
2012-12-12 14:25:00,357.89,358.09,357.5,357.69,7000.0,357.89,358.09,357.5,357.69,7000.0
2012-12-12 14:30:00,357.83,357.85,357.27,357.43,8600.0,357.83,357.85,357.27,357.43,8600.0
2012-12-12 14:35:00,357.48,357.99,357.27,357.66,5500.0,357.48,357.99,357.27,357.66,5500.0
2012-12-12 14:40:00,357.66,358.87,357.61,358.59,10800.0,357.66,358.87,357.61,358.59,10800.0
2012-12-12 14:45:00,358.49,359.07,358.11,358.78,9200.0,358.49,359.07,358.11,358.78,9200.0
2012-12-12 14:50:00,358.76,358.99,358.5,358.5,9700.0,358.76,358.99,358.5,358.5,9700.0
2012-12-12 14:55:00,358.42,358.61,357.75,357.99,10700.0,358.42,358.61,357.75,357.99,10700.0
2012-12-12 15:00:00,358.0,358.58,357.78,358.22,7000.0,358.0,358.58,357.78,358.22,7000.0
2012-12-12 15:05:00,358.51,358.74,358.44,358.73,8800.0,358.51,358.74,358.44,358.73,8800.0
2012-12-12 15:10:00,358.68,358.87,357.78,357.98,12300.0,358.68,358.87,357.78,357.98,12300.0
2012-12-12 15:15:00,358.11,358.5,358.06,358.06,7000.0,358.11,358.5,358.06,358.06,7000.0
2012-12-12 15:20:00,358.2,358.27,357.79,357.88,6500.0,358.2,358.27,357.79,357.88,6500.0
2012-12-12 15:25:00,357.79,358.31,357.78,358.1,10400.0,357.79,358.31,357.78,358.1,10400.0
2012-12-12 15:30:00,358.33,358.44,357.54,357.6,7400.0,358.33,358.44,357.54,357.6,7400.0
2012-12-12 15:35:00,357.6,358.28,357.54,357.76,9900.0,357.6,358.28,357.54,357.76,9900.0
2012-12-12 15:40:00,357.8,358.08,357.63,358.05,7700.0,357.8,358.08,357.63,358.05,7700.0
2012-12-12 15:45:00,358.05,358.08,357.23,357.23,12000.0,358.05,358.08,357.23,357.23,12000.0
2012-12-12 15:50:00,357.33,358.71,357.33,358.52,19200.0,357.33,358.71,357.33,358.52,19200.0
2012-12-12 15:55:00,358.41,358.41,357.55,357.71,22600.0,358.41,358.41,357.55,357.71,22600.0
2012-12-13 09:30:00,358.27,358.66,357.6,358.5,3800.0,358.27,358.66,357.6,358.5,3800.0
2012-12-13 09:35:00,358.52,360.66,358.52,360.54,7100.0,358.52,360.66,358.52,360.54,7100.0
2012-12-13 09:40:00,360.58,360.58,359.52,360.19,6600.0,360.58,360.58,359.52,360.19,6600.0
2012-12-13 09:45:00,360.14,360.66,359.73,360.66,8300.0,360.14,360.66,359.73,360.66,8300.0
2012-12-13 09:50:00,360.38,360.64,360.01,360.31,11600.0,360.38,360.64,360.01,360.31,11600.0
2012-12-13 09:55:00,360.28,361.67,360.28,361.64,8500.0,360.28,361.67,360.28,361.64,8500.0
2012-12-13 10:00:00,361.63,362.6,361.63,362.6,9300.0,361.63,362.6,361.63,362.6,9300.0
2012-12-13 10:05:00,362.36,363.17,362.19,362.49,10300.0,362.36,363.17,362.19,362.49,10300.0
2012-12-13 10:10:00,362.44,362.92,361.22,361.52,12800.0,362.44,362.92,361.22,361.52,12800.0
2012-12-13 10:15:00,361.36,361.92,361.36,361.92,4900.0,361.36,361.92,361.36,361.92,4900.0
2012-12-13 10:20:00,361.75,361.98,360.93,360.94,5900.0,361.75,361.98,360.93,360.94,5900.0
2012-12-13 10:25:00,361.12,361.3,360.58,360.8,10000.0,361.12,361.3,360.58,360.8,10000.0
2012-12-13 10:30:00,360.67,361.86,360.65,361.7,20400.0,360.67,361.86,360.65,361.7,20400.0
2012-12-13 10:35:00,361.71,362.22,361.62,361.98,7200.0,361.71,362.22,361.62,361.98,7200.0
2012-12-13 10:40:00,361.84,361.84,361.1,361.4,7400.0,361.84,361.84,361.1,361.4,7400.0
2012-12-13 10:45:00,361.5,361.5,360.93,361.22,5500.0,361.5,361.5,360.93,361.22,5500.0
2012-12-13 10:50:00,361.09,361.71,361.09,361.51,3100.0,361.09,361.71,361.09,361.51,3100.0
2012-12-13 10:55:00,361.23,361.59,360.75,360.82,12100.0,361.23,361.59,360.75,360.82,12100.0
2012-12-13 11:00:00,360.77,360.95,360.57,360.72,7400.0,360.77,360.95,360.57,360.72,7400.0
2012-12-13 11:05:00,360.64,360.8,360.0,360.32,8700.0,360.64,360.8,360.0,360.32,8700.0
2012-12-13 11:10:00,360.17,360.91,359.92,359.99,4400.0,360.17,360.91,359.92,359.99,4400.0
2012-12-13 11:15:00,359.92,361.55,359.91,361.55,5000.0,359.92,361.55,359.91,361.55,5000.0
2012-12-13 11:20:00,360.98,361.42,360.83,361.04,2900.0,360.98,361.42,360.83,361.04,2900.0
2012-12-13 11:25:00,360.99,361.13,360.52,361.06,8400.0,360.99,361.13,360.52,361.06,8400.0
2012-12-13 11:30:00,360.97,361.01,360.61,360.93,3600.0,360.97,361.01,360.61,360.93,3600.0
2012-12-13 11:35:00,360.85,361.05,360.46,360.46,4600.0,360.85,361.05,360.46,360.46,4600.0
2012-12-13 11:40:00,360.38,360.41,359.59,359.99,6500.0,360.38,360.41,359.59,359.99,6500.0
2012-12-13 11:45:00,359.9,360.18,359.75,360.13,4900.0,359.9,360.18,359.75,360.13,4900.0
2012-12-13 11:50:00,360.0,360.51,359.7,360.39,3700.0,360.0,360.51,359.7,360.39,3700.0
2012-12-13 11:55:00,360.32,360.75,360.0,360.75,3100.0,360.32,360.75,360.0,360.75,3100.0
2012-12-13 12:00:00,360.66,360.97,360.28,360.97,5200.0,360.66,360.97,360.28,360.97,5200.0
2012-12-13 12:05:00,360.64,361.2,360.43,360.77,4600.0,360.64,361.2,360.43,360.77,4600.0
2012-12-13 12:10:00,360.77,360.88,360.53,360.76,4300.0,360.77,360.88,360.53,360.76,4300.0
2012-12-13 12:15:00,360.75,360.89,360.28,360.28,5700.0,360.75,360.89,360.28,360.28,5700.0
2012-12-13 12:20:00,360.2,361.01,360.2,360.59,4100.0,360.2,361.01,360.2,360.59,4100.0
2012-12-13 12:25:00,360.65,360.66,359.67,360.14,3800.0,360.65,360.66,359.67,360.14,3800.0
2012-12-13 12:30:00,359.93,360.46,359.93,360.17,5000.0,359.93,360.46,359.93,360.17,5000.0
2012-12-13 12:35:00,360.17,360.17,359.66,359.75,3600.0,360.17,360.17,359.66,359.75,3600.0
2012-12-13 12:40:00,359.81,359.82,359.13,359.13,5600.0,359.81,359.82,359.13,359.13,5600.0
2012-12-13 12:45:00,359.42,360.04,359.27,360.04,3100.0,359.42,360.04,359.27,360.04,3100.0
2012-12-13 12:50:00,360.15,360.18,359.67,359.85,2700.0,360.15,360.18,359.67,359.85,2700.0
2012-12-13 12:55:00,360.03,360.03,359.55,359.59,2300.0,360.03,360.03,359.55,359.59,2300.0
2012-12-13 13:00:00,359.6,360.17,359.6,359.98,5300.0,359.6,360.17,359.6,359.98,5300.0
2012-12-13 13:05:00,360.2,360.2,359.86,359.87,1000.0,360.2,360.2,359.86,359.87,1000.0
2012-12-13 13:10:00,360.16,360.46,359.87,360.33,3000.0,360.16,360.46,359.87,360.33,3000.0
2012-12-13 13:15:00,360.33,360.6,360.05,360.6,3700.0,360.33,360.6,360.05,360.6,3700.0
2012-12-13 13:20:00,360.56,361.24,360.27,361.13,6800.0,360.56,361.24,360.27,361.13,6800.0
2012-12-13 13:25:00,360.79,361.5,360.79,361.15,6700.0,360.79,361.5,360.79,361.15,6700.0
2012-12-13 13:30:00,361.35,361.43,360.71,360.71,4600.0,361.35,361.43,360.71,360.71,4600.0
2012-12-13 13:35:00,360.92,360.97,360.42,360.92,6200.0,360.92,360.97,360.42,360.92,6200.0
2012-12-13 13:40:00,361.1,361.17,360.58,360.91,3100.0,361.1,361.17,360.58,360.91,3100.0
2012-12-13 13:45:00,360.91,360.91,360.09,360.31,5000.0,360.91,360.91,360.09,360.31,5000.0
2012-12-13 13:50:00,360.9,360.9,359.77,359.91,14500.0,360.9,360.9,359.77,359.91,14500.0
2012-12-13 13:55:00,360.14,360.95,359.85,360.63,4000.0,360.14,360.95,359.85,360.63,4000.0
2012-12-13 14:00:00,360.32,361.0,360.32,360.66,5200.0,360.32,361.0,360.32,360.66,5200.0
2012-12-13 14:05:00,360.43,360.76,360.14,360.14,6400.0,360.43,360.76,360.14,360.14,6400.0
2012-12-13 14:10:00,360.0,360.51,359.97,360.13,7300.0,360.0,360.51,359.97,360.13,7300.0
2012-12-13 14:15:00,360.31,360.64,359.68,360.5,14500.0,360.31,360.64,359.68,360.5,14500.0
2012-12-13 14:20:00,360.49,360.54,360.0,360.1,6900.0,360.49,360.54,360.0,360.1,6900.0
2012-12-13 14:25:00,360.1,360.7,360.1,360.67,5900.0,360.1,360.7,360.1,360.67,5900.0
2012-12-13 14:30:00,360.48,360.71,360.0,360.23,6300.0,360.48,360.71,360.0,360.23,6300.0
2012-12-13 14:35:00,360.21,360.53,359.79,359.98,6800.0,360.21,360.53,359.79,359.98,6800.0
2012-12-13 14:40:00,360.13,360.23,359.59,360.04,4300.0,360.13,360.23,359.59,360.04,4300.0
2012-12-13 14:45:00,359.73,360.3,359.73,360.23,5000.0,359.73,360.3,359.73,360.23,5000.0
2012-12-13 14:50:00,360.26,360.61,360.03,360.5,4000.0,360.26,360.61,360.03,360.5,4000.0
2012-12-13 14:55:00,360.5,360.88,359.69,359.98,5500.0,360.5,360.88,359.69,359.98,5500.0
2012-12-13 15:00:00,360.0,360.7,359.6,360.13,6300.0,360.0,360.7,359.6,360.13,6300.0
2012-12-13 15:05:00,360.18,360.47,359.59,360.1,9600.0,360.18,360.47,359.59,360.1,9600.0
2012-12-13 15:10:00,360.1,360.1,359.87,360.0,2800.0,360.1,360.1,359.87,360.0,2800.0
2012-12-13 15:15:00,360.33,360.38,359.85,359.85,10300.0,360.33,360.38,359.85,359.85,10300.0
2012-12-13 15:20:00,359.85,360.25,359.71,360.06,16200.0,359.85,360.25,359.71,360.06,16200.0
2012-12-13 15:25:00,360.01,360.5,359.86,360.16,9600.0,360.01,360.5,359.86,360.16,9600.0
2012-12-13 15:30:00,360.13,360.34,359.4,359.4,10400.0,360.13,360.34,359.4,359.4,10400.0
2012-12-13 15:35:00,359.35,359.88,359.35,359.8,6100.0,359.35,359.88,359.35,359.8,6100.0
2012-12-13 15:40:00,359.69,360.27,359.67,359.94,11100.0,359.69,360.27,359.67,359.94,11100.0
2012-12-13 15:45:00,359.77,360.26,359.73,359.88,6700.0,359.77,360.26,359.73,359.88,6700.0
2012-12-13 15:50:00,360.15,360.15,359.34,360.0,16700.0,360.15,360.15,359.34,360.0,16700.0
2012-12-13 15:55:00,359.99,360.0,359.42,359.42,15100.0,359.99,360.0,359.42,359.42,15100.0
2012-12-14 09:30:00,358.14,361.55,355.4,361.55,7900.0,358.14,361.55,355.4,361.55,7900.0
2012-12-14 09:35:00,360.93,361.3,360.01,360.1,6100.0,360.93,361.3,360.01,360.1,6100.0
2012-12-14 09:40:00,359.58,359.64,358.96,358.97,6100.0,359.58,359.64,358.96,358.97,6100.0
2012-12-14 09:45:00,358.72,359.26,358.52,358.73,4400.0,358.72,359.26,358.52,358.73,4400.0
2012-12-14 09:50:00,358.68,358.76,357.95,358.23,8600.0,358.68,358.76,357.95,358.23,8600.0
2012-12-14 09:55:00,357.94,359.39,357.75,359.28,5700.0,357.94,359.39,357.75,359.28,5700.0
2012-12-14 10:00:00,358.91,359.9,358.28,359.81,10000.0,358.91,359.9,358.28,359.81,10000.0
2012-12-14 10:05:00,359.82,360.11,359.31,359.37,6000.0,359.82,360.11,359.31,359.37,6000.0
2012-12-14 10:10:00,359.26,359.48,358.08,358.79,9800.0,359.26,359.48,358.08,358.79,9800.0
2012-12-14 10:15:00,358.74,358.75,357.73,358.05,8900.0,358.74,358.75,357.73,358.05,8900.0
2012-12-14 10:20:00,357.89,358.75,357.73,358.0,3700.0,357.89,358.75,357.73,358.0,3700.0
2012-12-14 10:25:00,357.74,357.86,357.18,357.18,5000.0,357.74,357.86,357.18,357.18,5000.0
2012-12-14 10:30:00,357.01,357.31,356.64,356.7,6600.0,357.01,357.31,356.64,356.7,6600.0
2012-12-14 10:35:00,356.79,357.67,356.51,357.63,5700.0,356.79,357.67,356.51,357.63,5700.0
2012-12-14 10:40:00,357.56,358.45,357.49,358.31,4300.0,357.56,358.45,357.49,358.31,4300.0
2012-12-14 10:45:00,358.44,358.96,358.27,358.96,4100.0,358.44,358.96,358.27,358.96,4100.0
2012-12-14 10:50:00,358.85,358.85,357.77,357.77,4000.0,358.85,358.85,357.77,357.77,4000.0
2012-12-14 10:55:00,357.87,357.94,356.84,357.03,13100.0,357.87,357.94,356.84,357.03,13100.0
2012-12-14 11:00:00,356.95,357.73,356.69,357.09,5600.0,356.95,357.73,356.69,357.09,5600.0
2012-12-14 11:05:00,357.11,357.99,357.1,357.92,3700.0,357.11,357.99,357.1,357.92,3700.0
2012-12-14 11:10:00,357.8,357.88,356.92,357.06,3600.0,357.8,357.88,356.92,357.06,3600.0
2012-12-14 11:15:00,357.1,357.17,356.46,356.68,5000.0,357.1,357.17,356.46,356.68,5000.0
2012-12-14 11:20:00,356.56,356.56,356.0,356.0,4400.0,356.56,356.56,356.0,356.0,4400.0
2012-12-14 11:25:00,356.0,356.56,355.91,356.55,4500.0,356.0,356.56,355.91,356.55,4500.0
2012-12-14 11:30:00,356.38,357.25,356.37,357.24,5800.0,356.38,357.25,356.37,357.24,5800.0
2012-12-14 11:35:00,357.01,357.11,356.35,356.35,2400.0,357.01,357.11,356.35,356.35,2400.0
2012-12-14 11:40:00,356.54,357.08,356.54,357.08,3000.0,356.54,357.08,356.54,357.08,3000.0
2012-12-14 11:45:00,356.86,356.88,356.0,356.04,4100.0,356.86,356.88,356.0,356.04,4100.0
2012-12-14 11:50:00,356.13,356.33,355.85,355.96,4300.0,356.13,356.33,355.85,355.96,4300.0
2012-12-14 11:55:00,355.96,356.72,355.95,356.6,4000.0,355.96,356.72,355.95,356.6,4000.0
2012-12-14 12:00:00,356.68,357.4,356.47,357.4,4200.0,356.68,357.4,356.47,357.4,4200.0
2012-12-14 12:05:00,357.31,357.5,357.31,357.5,2100.0,357.31,357.5,357.31,357.5,2100.0
2012-12-14 12:10:00,357.49,357.92,357.18,357.72,4200.0,357.49,357.92,357.18,357.72,4200.0
2012-12-14 12:15:00,357.5,357.55,356.89,356.96,1600.0,357.5,357.55,356.89,356.96,1600.0
2012-12-14 12:20:00,356.71,356.97,356.7,356.71,4700.0,356.71,356.97,356.7,356.71,4700.0
2012-12-14 12:25:00,356.62,356.78,356.51,356.64,1800.0,356.62,356.78,356.51,356.64,1800.0
2012-12-14 12:30:00,356.68,356.68,355.8,355.84,8600.0,356.68,356.68,355.8,355.84,8600.0
2012-12-14 12:35:00,356.38,356.78,356.36,356.78,1000.0,356.38,356.78,356.36,356.78,1000.0
2012-12-14 12:40:00,356.81,357.09,356.71,357.0,1000.0,356.81,357.09,356.71,357.0,1000.0
2012-12-14 12:45:00,356.86,356.99,356.35,356.62,3000.0,356.86,356.99,356.35,356.62,3000.0
2012-12-14 12:50:00,356.18,356.22,355.96,356.22,2100.0,356.18,356.22,355.96,356.22,2100.0
2012-12-14 12:55:00,356.19,356.71,356.05,356.46,4800.0,356.19,356.71,356.05,356.46,4800.0
2012-12-14 13:00:00,356.71,356.71,355.95,355.95,2300.0,356.71,356.71,355.95,355.95,2300.0
2012-12-14 13:05:00,355.92,355.98,355.59,355.59,1600.0,355.92,355.98,355.59,355.59,1600.0
2012-12-14 13:10:00,355.6,355.62,355.4,355.47,2300.0,355.6,355.62,355.4,355.47,2300.0
2012-12-14 13:15:00,355.33,355.33,355.01,355.23,4300.0,355.33,355.33,355.01,355.23,4300.0
2012-12-14 13:20:00,355.25,355.47,355.07,355.38,2300.0,355.25,355.47,355.07,355.38,2300.0
2012-12-14 13:25:00,355.26,356.07,355.21,356.07,4000.0,355.26,356.07,355.21,356.07,4000.0
2012-12-14 13:30:00,355.72,355.93,355.58,355.89,2400.0,355.72,355.93,355.58,355.89,2400.0
2012-12-14 13:35:00,356.13,356.21,356.13,356.18,900.0,356.13,356.21,356.13,356.18,900.0
2012-12-14 13:40:00,356.18,356.93,356.05,356.58,3700.0,356.18,356.93,356.05,356.58,3700.0
2012-12-14 13:45:00,356.62,357.21,356.41,356.71,3800.0,356.62,357.21,356.41,356.71,3800.0
2012-12-14 13:50:00,356.8,356.8,355.58,355.8,4800.0,356.8,356.8,355.58,355.8,4800.0
2012-12-14 13:55:00,355.79,356.31,355.59,355.72,5300.0,355.79,356.31,355.59,355.72,5300.0
2012-12-14 14:00:00,355.74,356.65,355.7,356.65,3100.0,355.74,356.65,355.7,356.65,3100.0
2012-12-14 14:05:00,356.65,357.37,356.3,357.27,8000.0,356.65,357.37,356.3,357.27,8000.0
2012-12-14 14:10:00,357.13,357.9,356.57,356.82,8400.0,357.13,357.9,356.57,356.82,8400.0
2012-12-14 14:15:00,356.82,357.28,356.55,356.81,3800.0,356.82,357.28,356.55,356.81,3800.0
2012-12-14 14:20:00,356.9,357.56,356.76,357.24,5800.0,356.9,357.56,356.76,357.24,5800.0
2012-12-14 14:25:00,357.28,357.4,356.64,357.06,10700.0,357.28,357.4,356.64,357.06,10700.0
2012-12-14 14:30:00,357.06,357.06,356.58,356.9,5400.0,357.06,357.06,356.58,356.9,5400.0
2012-12-14 14:35:00,356.89,356.99,356.7,356.99,4600.0,356.89,356.99,356.7,356.99,4600.0
2012-12-14 14:40:00,356.89,357.22,356.66,356.78,6500.0,356.89,357.22,356.66,356.78,6500.0
2012-12-14 14:45:00,356.54,357.22,356.54,356.8,5200.0,356.54,357.22,356.54,356.8,5200.0
2012-12-14 14:50:00,356.93,357.72,356.91,357.5,8300.0,356.93,357.72,356.91,357.5,8300.0
2012-12-14 14:55:00,357.4,357.4,356.75,356.96,7700.0,357.4,357.4,356.75,356.96,7700.0
2012-12-14 15:00:00,356.72,357.08,356.5,357.08,8100.0,356.72,357.08,356.5,357.08,8100.0
2012-12-14 15:05:00,357.08,357.38,356.98,357.06,8300.0,357.08,357.38,356.98,357.06,8300.0
2012-12-14 15:10:00,356.86,357.39,356.62,357.03,10600.0,356.86,357.39,356.62,357.03,10600.0
2012-12-14 15:15:00,357.03,357.66,356.83,357.4,8400.0,357.03,357.66,356.83,357.4,8400.0
2012-12-14 15:20:00,357.27,357.84,357.19,357.82,6800.0,357.27,357.84,357.19,357.82,6800.0
2012-12-14 15:25:00,357.78,357.8,356.84,357.44,10900.0,357.78,357.8,356.84,357.44,10900.0
2012-12-14 15:30:00,357.44,358.29,357.13,357.83,18100.0,357.44,358.29,357.13,357.83,18100.0
2012-12-14 15:35:00,357.88,357.96,357.02,357.13,14200.0,357.88,357.96,357.02,357.13,14200.0
2012-12-14 15:40:00,357.46,358.22,357.31,357.91,14500.0,357.46,358.22,357.31,357.91,14500.0
2012-12-14 15:45:00,358.0,358.0,356.71,357.17,14800.0,358.0,358.0,356.71,357.17,14800.0
2012-12-14 15:50:00,357.2,357.82,356.91,357.73,12900.0,357.2,357.82,356.91,357.73,12900.0
2012-12-14 15:55:00,357.84,357.87,357.23,357.69,13100.0,357.84,357.87,357.23,357.69,13100.0
2012-12-17 09:30:00,358.39,359.61,357.69,359.61,9400.0,358.39,359.61,357.69,359.61,9400.0
2012-12-17 09:35:00,359.81,359.83,358.61,359.03,8400.0,359.81,359.83,358.61,359.03,8400.0
2012-12-17 09:40:00,359.39,359.99,358.87,359.04,10600.0,359.39,359.99,358.87,359.04,10600.0
2012-12-17 09:45:00,358.92,359.39,357.99,358.16,3800.0,358.92,359.39,357.99,358.16,3800.0
2012-12-17 09:50:00,357.99,358.45,357.44,357.96,5300.0,357.99,358.45,357.44,357.96,5300.0
2012-12-17 09:55:00,357.87,358.24,357.38,357.67,4100.0,357.87,358.24,357.38,357.67,4100.0
2012-12-17 10:00:00,357.41,359.06,357.41,358.98,2300.0,357.41,359.06,357.41,358.98,2300.0
2012-12-17 10:05:00,358.76,359.31,358.67,359.24,4200.0,358.76,359.31,358.67,359.24,4200.0
2012-12-17 10:10:00,359.22,359.53,358.96,359.3,5200.0,359.22,359.53,358.96,359.3,5200.0
2012-12-17 10:15:00,359.27,359.27,358.56,358.56,7100.0,359.27,359.27,358.56,358.56,7100.0
2012-12-17 10:20:00,358.76,358.76,357.9,358.12,9200.0,358.76,358.76,357.9,358.12,9200.0
2012-12-17 10:25:00,358.19,358.8,358.17,358.79,2200.0,358.19,358.8,358.17,358.79,2200.0
2012-12-17 10:30:00,358.76,359.13,358.65,359.11,2500.0,358.76,359.13,358.65,359.11,2500.0
2012-12-17 10:35:00,358.74,359.75,358.74,359.42,9200.0,358.74,359.75,358.74,359.42,9200.0
2012-12-17 10:40:00,359.04,359.64,359.0,359.51,7400.0,359.04,359.64,359.0,359.51,7400.0
2012-12-17 10:45:00,359.44,359.44,358.8,359.34,20000.0,359.44,359.44,358.8,359.34,20000.0
2012-12-17 10:50:00,359.11,359.32,358.75,358.78,6400.0,359.11,359.32,358.75,358.78,6400.0
2012-12-17 10:55:00,358.71,359.31,358.43,359.31,5800.0,358.71,359.31,358.43,359.31,5800.0
2012-12-17 11:00:00,359.32,360.21,359.16,360.05,8900.0,359.32,360.21,359.16,360.05,8900.0
2012-12-17 11:05:00,360.2,360.24,359.69,359.7,7100.0,360.2,360.24,359.69,359.7,7100.0
2012-12-17 11:10:00,359.68,360.27,359.62,360.02,10600.0,359.68,360.27,359.62,360.02,10600.0
2012-12-17 11:15:00,360.1,360.83,359.88,360.71,9100.0,360.1,360.83,359.88,360.71,9100.0
2012-12-17 11:20:00,360.28,360.67,360.28,360.5,1900.0,360.28,360.67,360.28,360.5,1900.0
2012-12-17 11:25:00,360.48,360.72,360.48,360.72,3600.0,360.48,360.72,360.48,360.72,3600.0
2012-12-17 11:30:00,360.74,360.76,359.86,359.86,8200.0,360.74,360.76,359.86,359.86,8200.0
2012-12-17 11:35:00,359.75,360.3,359.58,360.15,6200.0,359.75,360.3,359.58,360.15,6200.0
2012-12-17 11:40:00,360.44,360.74,360.2,360.46,6700.0,360.44,360.74,360.2,360.46,6700.0
2012-12-17 11:45:00,360.66,360.75,360.2,360.51,5300.0,360.66,360.75,360.2,360.51,5300.0
2012-12-17 11:50:00,360.6,360.73,359.81,360.0,9100.0,360.6,360.73,359.81,360.0,9100.0
2012-12-17 11:55:00,360.14,360.25,359.99,360.02,9900.0,360.14,360.25,359.99,360.02,9900.0
2012-12-17 12:00:00,360.07,360.66,360.07,360.66,4200.0,360.07,360.66,360.07,360.66,4200.0
2012-12-17 12:05:00,360.59,360.94,360.54,360.93,4200.0,360.59,360.94,360.54,360.93,4200.0
2012-12-17 12:10:00,360.81,360.94,360.75,360.76,2800.0,360.81,360.94,360.75,360.76,2800.0
2012-12-17 12:15:00,360.72,361.25,360.7,361.23,4700.0,360.72,361.25,360.7,361.23,4700.0
2012-12-17 12:20:00,361.09,361.58,361.09,361.34,4100.0,361.09,361.58,361.09,361.34,4100.0
2012-12-17 12:25:00,361.52,361.52,360.92,361.26,5700.0,361.52,361.52,360.92,361.26,5700.0
2012-12-17 12:30:00,361.27,361.5,360.89,361.0,5400.0,361.27,361.5,360.89,361.0,5400.0
2012-12-17 12:35:00,360.82,361.25,360.82,361.2,2700.0,360.82,361.25,360.82,361.2,2700.0
2012-12-17 12:40:00,361.17,361.23,361.0,361.12,5000.0,361.17,361.23,361.0,361.12,5000.0
2012-12-17 12:45:00,361.24,361.25,361.04,361.13,2200.0,361.24,361.25,361.04,361.13,2200.0
2012-12-17 12:50:00,361.0,361.25,361.0,361.1,4400.0,361.0,361.25,361.0,361.1,4400.0
2012-12-17 12:55:00,361.18,361.18,360.96,360.96,1900.0,361.18,361.18,360.96,360.96,1900.0
2012-12-17 13:00:00,361.18,361.24,360.86,360.87,5900.0,361.18,361.24,360.86,360.87,5900.0
2012-12-17 13:05:00,360.82,361.02,360.7,360.95,3200.0,360.82,361.02,360.7,360.95,3200.0
2012-12-17 13:10:00,361.15,361.69,361.0,361.53,3800.0,361.15,361.69,361.0,361.53,3800.0
2012-12-17 13:15:00,361.5,361.72,361.3,361.53,3000.0,361.5,361.72,361.3,361.53,3000.0
2012-12-17 13:20:00,361.49,362.25,361.47,361.94,11500.0,361.49,362.25,361.47,361.94,11500.0
2012-12-17 13:25:00,362.21,362.25,362.1,362.11,1100.0,362.21,362.25,362.1,362.11,1100.0
2012-12-17 13:30:00,362.13,362.25,361.82,361.92,6500.0,362.13,362.25,361.82,361.92,6500.0
2012-12-17 13:35:00,361.9,361.97,361.34,361.55,6400.0,361.9,361.97,361.34,361.55,6400.0
2012-12-17 13:40:00,361.65,361.74,361.45,361.67,2400.0,361.65,361.74,361.45,361.67,2400.0
2012-12-17 13:45:00,361.6,361.8,361.45,361.8,5600.0,361.6,361.8,361.45,361.8,5600.0
2012-12-17 13:50:00,362.04,362.19,361.74,362.0,4400.0,362.04,362.19,361.74,362.0,4400.0
2012-12-17 13:55:00,362.09,362.17,361.5,361.52,12400.0,362.09,362.17,361.5,361.52,12400.0
2012-12-17 14:00:00,361.57,362.03,361.37,361.54,13900.0,361.57,362.03,361.37,361.54,13900.0
2012-12-17 14:05:00,361.56,361.8,361.49,361.8,7000.0,361.56,361.8,361.49,361.8,7000.0
2012-12-17 14:10:00,361.75,362.02,361.7,361.7,5900.0,361.75,362.02,361.7,361.7,5900.0
2012-12-17 14:15:00,361.7,361.7,361.21,361.33,5300.0,361.7,361.7,361.21,361.33,5300.0
2012-12-17 14:20:00,361.24,361.42,361.01,361.13,12900.0,361.24,361.42,361.01,361.13,12900.0
2012-12-17 14:25:00,361.12,361.75,361.0,361.74,6900.0,361.12,361.75,361.0,361.74,6900.0
2012-12-17 14:30:00,361.74,362.05,361.41,361.82,8200.0,361.74,362.05,361.41,361.82,8200.0
2012-12-17 14:35:00,361.49,361.49,361.21,361.22,4100.0,361.49,361.49,361.21,361.22,4100.0
2012-12-17 14:40:00,361.41,361.41,360.99,361.25,5600.0,361.41,361.41,360.99,361.25,5600.0
2012-12-17 14:45:00,361.08,361.24,360.77,361.22,5100.0,361.08,361.24,360.77,361.22,5100.0
2012-12-17 14:50:00,361.15,361.75,361.06,361.73,5900.0,361.15,361.75,361.06,361.73,5900.0
2012-12-17 14:55:00,361.73,362.2,361.7,361.97,10500.0,361.73,362.2,361.7,361.97,10500.0
2012-12-17 15:00:00,361.94,362.06,361.72,361.87,6700.0,361.94,362.06,361.72,361.87,6700.0
2012-12-17 15:05:00,361.94,362.12,361.75,362.02,9700.0,361.94,362.12,361.75,362.02,9700.0
2012-12-17 15:10:00,362.08,362.08,361.72,361.79,10300.0,362.08,362.08,361.72,361.79,10300.0
2012-12-17 15:15:00,361.79,362.09,361.79,361.94,6000.0,361.79,362.09,361.79,361.94,6000.0
2012-12-17 15:20:00,361.94,362.2,361.86,362.02,6900.0,361.94,362.2,361.86,362.02,6900.0
2012-12-17 15:25:00,362.13,362.25,362.0,362.08,6100.0,362.13,362.25,362.0,362.08,6100.0
2012-12-17 15:30:00,362.1,362.23,361.8,362.18,14600.0,362.1,362.23,361.8,362.18,14600.0
2012-12-17 15:35:00,362.01,362.53,362.01,362.44,18300.0,362.01,362.53,362.01,362.44,18300.0
2012-12-17 15:40:00,362.45,362.75,362.2,362.72,14900.0,362.45,362.75,362.2,362.72,14900.0
2012-12-17 15:45:00,362.57,363.04,362.42,362.72,17200.0,362.57,363.04,362.42,362.72,17200.0
2012-12-17 15:50:00,362.67,363.25,362.23,363.17,22400.0,362.67,363.25,362.23,363.17,22400.0
2012-12-17 15:55:00,363.02,363.35,362.72,363.29,28900.0,363.02,363.35,362.72,363.29,28900.0
2012-12-18 09:30:00,363.2,363.73,362.7,362.7,9200.0,363.2,363.73,362.7,362.7,9200.0
2012-12-18 09:35:00,362.7,362.76,361.72,362.23,8100.0,362.7,362.76,361.72,362.23,8100.0
2012-12-18 09:40:00,362.2,363.12,361.76,363.12,7200.0,362.2,363.12,361.76,363.12,7200.0
2012-12-18 09:45:00,362.86,363.19,362.53,362.94,5800.0,362.86,363.19,362.53,362.94,5800.0
2012-12-18 09:50:00,362.91,362.91,362.21,362.41,3000.0,362.91,362.91,362.21,362.41,3000.0
2012-12-18 09:55:00,362.43,362.64,361.92,361.92,19800.0,362.43,362.64,361.92,361.92,19800.0
2012-12-18 10:00:00,361.7,363.69,361.7,363.57,6200.0,361.7,363.69,361.7,363.57,6200.0
2012-12-18 10:05:00,363.25,363.37,362.7,362.7,4300.0,363.25,363.37,362.7,362.7,4300.0
2012-12-18 10:10:00,362.85,363.13,362.75,363.13,2500.0,362.85,363.13,362.75,363.13,2500.0
2012-12-18 10:15:00,363.2,363.25,362.7,362.7,4700.0,363.2,363.25,362.7,362.7,4700.0
2012-12-18 10:20:00,363.02,363.05,362.74,362.99,4700.0,363.02,363.05,362.74,362.99,4700.0
2012-12-18 10:25:00,362.99,363.17,362.83,362.99,3400.0,362.99,363.17,362.83,362.99,3400.0
2012-12-18 10:30:00,362.99,363.75,362.99,363.75,3500.0,362.99,363.75,362.99,363.75,3500.0
2012-12-18 10:35:00,363.75,364.11,363.47,364.11,7000.0,363.75,364.11,363.47,364.11,7000.0
2012-12-18 10:40:00,363.79,364.15,363.7,363.7,1900.0,363.79,364.15,363.7,363.7,1900.0
2012-12-18 10:45:00,363.82,364.05,363.21,364.0,6900.0,363.82,364.05,363.21,364.0,6900.0
2012-12-18 10:50:00,363.83,364.2,363.39,363.71,3200.0,363.83,364.2,363.39,363.71,3200.0
2012-12-18 10:55:00,363.75,363.97,363.45,363.78,6600.0,363.75,363.97,363.45,363.78,6600.0
2012-12-18 11:00:00,363.7,364.15,363.7,363.7,5500.0,363.7,364.15,363.7,363.7,5500.0
2012-12-18 11:05:00,363.72,364.22,363.7,364.1,6000.0,363.72,364.22,363.7,364.1,6000.0
2012-12-18 11:10:00,364.01,364.45,364.01,364.45,5800.0,364.01,364.45,364.01,364.45,5800.0
2012-12-18 11:15:00,364.24,364.41,364.2,364.27,2900.0,364.24,364.41,364.2,364.27,2900.0
2012-12-18 11:20:00,364.36,364.44,364.07,364.07,2800.0,364.36,364.44,364.07,364.07,2800.0
2012-12-18 11:25:00,364.07,364.07,363.71,363.87,7000.0,364.07,364.07,363.71,363.87,7000.0
2012-12-18 11:30:00,363.88,364.15,363.88,363.97,2200.0,363.88,364.15,363.88,363.97,2200.0
2012-12-18 11:35:00,363.87,363.94,363.7,363.85,9100.0,363.87,363.94,363.7,363.85,9100.0
2012-12-18 11:40:00,363.75,363.78,363.24,363.46,6600.0,363.75,363.78,363.24,363.46,6600.0
2012-12-18 11:45:00,363.25,363.57,363.25,363.48,1300.0,363.25,363.57,363.25,363.48,1300.0
2012-12-18 11:50:00,363.49,363.9,363.48,363.89,6400.0,363.49,363.9,363.48,363.89,6400.0
2012-12-18 11:55:00,363.74,363.75,363.29,363.56,4900.0,363.74,363.75,363.29,363.56,4900.0
2012-12-18 12:00:00,363.75,364.08,363.5,363.5,5800.0,363.75,364.08,363.5,363.5,5800.0
2012-12-18 12:05:00,363.5,363.5,363.31,363.31,1000.0,363.5,363.5,363.31,363.31,1000.0
2012-12-18 12:10:00,363.42,363.51,363.2,363.42,4200.0,363.42,363.51,363.2,363.42,4200.0
2012-12-18 12:15:00,363.31,363.42,363.11,363.25,6000.0,363.31,363.42,363.11,363.25,6000.0
2012-12-18 12:20:00,363.41,363.41,363.05,363.23,6000.0,363.41,363.41,363.05,363.23,6000.0
2012-12-18 12:25:00,363.24,363.45,363.18,363.31,3800.0,363.24,363.45,363.18,363.31,3800.0
2012-12-18 12:30:00,363.2,363.2,363.0,363.09,3200.0,363.2,363.2,363.0,363.09,3200.0
2012-12-18 12:35:00,363.2,363.42,363.01,363.09,15100.0,363.2,363.42,363.01,363.09,15100.0
2012-12-18 12:40:00,363.1,363.66,363.08,363.55,3900.0,363.1,363.66,363.08,363.55,3900.0
2012-12-18 12:45:00,363.56,363.59,361.97,362.75,23800.0,363.56,363.59,361.97,362.75,23800.0
2012-12-18 12:50:00,362.84,363.15,362.71,362.74,4500.0,362.84,363.15,362.71,362.74,4500.0
2012-12-18 12:55:00,362.77,363.22,362.77,363.22,1600.0,362.77,363.22,362.77,363.22,1600.0
2012-12-18 13:00:00,363.09,363.09,362.81,363.02,5300.0,363.09,363.09,362.81,363.02,5300.0
2012-12-18 13:05:00,363.24,363.24,362.81,362.96,5100.0,363.24,363.24,362.81,362.96,5100.0
2012-12-18 13:10:00,363.11,363.14,362.88,363.01,1100.0,363.11,363.14,362.88,363.01,1100.0
2012-12-18 13:15:00,363.04,363.07,362.79,363.07,1600.0,363.04,363.07,362.79,363.07,1600.0
2012-12-18 13:20:00,362.81,362.96,362.74,362.89,1100.0,362.81,362.96,362.74,362.89,1100.0
2012-12-18 13:25:00,362.73,362.79,362.03,362.15,8900.0,362.73,362.79,362.03,362.15,8900.0
2012-12-18 13:30:00,362.03,362.23,361.91,362.06,5700.0,362.03,362.23,361.91,362.06,5700.0
2012-12-18 13:35:00,362.05,362.08,361.91,362.03,4300.0,362.05,362.08,361.91,362.03,4300.0
2012-12-18 13:40:00,362.0,362.14,361.92,362.04,4600.0,362.0,362.14,361.92,362.04,4600.0
2012-12-18 13:45:00,362.13,362.23,361.75,361.87,3900.0,362.13,362.23,361.75,361.87,3900.0
2012-12-18 13:50:00,361.74,361.85,361.53,361.64,2700.0,361.74,361.85,361.53,361.64,2700.0
2012-12-18 13:55:00,361.55,361.74,361.47,361.47,3900.0,361.55,361.74,361.47,361.47,3900.0
2012-12-18 14:00:00,361.73,361.75,361.36,361.52,6800.0,361.73,361.75,361.36,361.52,6800.0
2012-12-18 14:05:00,361.42,361.7,361.27,361.44,4400.0,361.42,361.7,361.27,361.44,4400.0
2012-12-18 14:10:00,361.47,361.72,361.41,361.54,5200.0,361.47,361.72,361.41,361.54,5200.0
2012-12-18 14:15:00,361.43,361.6,361.27,361.27,4400.0,361.43,361.6,361.27,361.27,4400.0
2012-12-18 14:20:00,361.41,361.5,361.2,361.38,8600.0,361.41,361.5,361.2,361.38,8600.0
2012-12-18 14:25:00,361.37,361.37,360.79,360.89,8500.0,361.37,361.37,360.79,360.89,8500.0
2012-12-18 14:30:00,361.01,361.01,360.73,360.81,13700.0,361.01,361.01,360.73,360.81,13700.0
2012-12-18 14:35:00,360.72,361.0,360.72,360.87,4300.0,360.72,361.0,360.72,360.87,4300.0
2012-12-18 14:40:00,360.98,360.98,360.35,360.35,7100.0,360.98,360.98,360.35,360.35,7100.0
2012-12-18 14:45:00,360.45,360.61,359.63,360.03,8800.0,360.45,360.61,359.63,360.03,8800.0
2012-12-18 14:50:00,360.03,360.2,359.95,360.08,5600.0,360.03,360.2,359.95,360.08,5600.0
2012-12-18 14:55:00,360.14,360.35,359.97,360.15,12500.0,360.14,360.35,359.97,360.15,12500.0
2012-12-18 15:00:00,360.14,360.29,359.96,359.98,8700.0,360.14,360.29,359.96,359.98,8700.0
2012-12-18 15:05:00,360.06,360.34,359.96,360.24,5300.0,360.06,360.34,359.96,360.24,5300.0
2012-12-18 15:10:00,360.24,360.38,359.89,360.0,5900.0,360.24,360.38,359.89,360.0,5900.0
2012-12-18 15:15:00,360.01,360.18,359.86,360.1,8500.0,360.01,360.18,359.86,360.1,8500.0
2012-12-18 15:20:00,360.12,360.25,359.8,360.0,8300.0,360.12,360.25,359.8,360.0,8300.0
2012-12-18 15:25:00,360.0,360.12,359.69,359.79,5800.0,360.0,360.12,359.69,359.79,5800.0
2012-12-18 15:30:00,359.77,360.1,359.67,360.04,11900.0,359.77,360.1,359.67,360.04,11900.0
2012-12-18 15:35:00,359.94,360.11,359.43,359.43,9900.0,359.94,360.11,359.43,359.43,9900.0
2012-12-18 15:40:00,359.56,359.78,359.16,359.28,9800.0,359.56,359.78,359.16,359.28,9800.0
2012-12-18 15:45:00,359.39,359.75,359.39,359.75,9100.0,359.39,359.75,359.39,359.75,9100.0
2012-12-18 15:50:00,359.76,360.39,359.59,360.34,12300.0,359.76,360.39,359.59,360.34,12300.0
2012-12-18 15:55:00,360.27,360.73,359.94,360.07,27200.0,360.27,360.73,359.94,360.07,27200.0
2012-12-19 09:30:00,360.0,360.24,359.88,360.09,4700.0,360.0,360.24,359.88,360.09,4700.0
2012-12-19 09:35:00,360.05,360.05,359.01,359.24,7300.0,360.05,360.05,359.01,359.24,7300.0
2012-12-19 09:40:00,359.01,359.18,358.63,359.09,3100.0,359.01,359.18,358.63,359.09,3100.0
2012-12-19 09:45:00,358.94,359.08,358.86,359.08,2800.0,358.94,359.08,358.86,359.08,2800.0
2012-12-19 09:50:00,358.71,358.82,358.13,358.42,6100.0,358.71,358.82,358.13,358.42,6100.0
2012-12-19 09:55:00,358.45,358.75,358.27,358.75,4100.0,358.45,358.75,358.27,358.75,4100.0
2012-12-19 10:00:00,358.53,359.15,358.35,358.88,6600.0,358.53,359.15,358.35,358.88,6600.0
2012-12-19 10:05:00,358.99,359.2,358.7,359.0,4400.0,358.99,359.2,358.7,359.0,4400.0
2012-12-19 10:10:00,358.95,359.75,358.7,359.37,6500.0,358.95,359.75,358.7,359.37,6500.0
2012-12-19 10:15:00,359.44,359.6,359.17,359.39,5700.0,359.44,359.6,359.17,359.39,5700.0
2012-12-19 10:20:00,359.4,359.9,359.34,359.7,6600.0,359.4,359.9,359.34,359.7,6600.0
2012-12-19 10:25:00,359.46,360.7,359.46,360.38,6800.0,359.46,360.7,359.46,360.38,6800.0
2012-12-19 10:30:00,360.39,360.65,360.26,360.32,3000.0,360.39,360.65,360.26,360.32,3000.0
2012-12-19 10:35:00,360.24,360.7,360.24,360.65,2500.0,360.24,360.7,360.24,360.65,2500.0
2012-12-19 10:40:00,360.62,360.7,360.5,360.7,2100.0,360.62,360.7,360.5,360.7,2100.0
2012-12-19 10:45:00,360.68,360.8,360.68,360.8,2000.0,360.68,360.8,360.68,360.8,2000.0
2012-12-19 10:50:00,361.04,361.25,360.94,361.04,4400.0,361.04,361.25,360.94,361.04,4400.0
2012-12-19 10:55:00,361.05,361.05,360.58,360.81,3700.0,361.05,361.05,360.58,360.81,3700.0
2012-12-19 11:00:00,360.78,361.1,360.76,361.05,4800.0,360.78,361.1,360.76,361.05,4800.0
2012-12-19 11:05:00,360.91,361.6,360.81,361.41,3800.0,360.91,361.6,360.81,361.41,3800.0
2012-12-19 11:10:00,361.5,361.68,360.98,361.19,8200.0,361.5,361.68,360.98,361.19,8200.0
2012-12-19 11:15:00,360.99,361.72,360.78,360.78,7400.0,360.99,361.72,360.78,360.78,7400.0
2012-12-19 11:20:00,361.09,361.22,360.7,360.71,3400.0,361.09,361.22,360.7,360.71,3400.0
2012-12-19 11:25:00,360.73,360.94,360.3,360.67,8500.0,360.73,360.94,360.3,360.67,8500.0
2012-12-19 11:30:00,360.7,361.24,360.52,361.24,4600.0,360.7,361.24,360.52,361.24,4600.0
2012-12-19 11:35:00,361.24,361.6,361.07,361.6,4300.0,361.24,361.6,361.07,361.6,4300.0
2012-12-19 11:40:00,361.6,361.67,361.44,361.55,5200.0,361.6,361.67,361.44,361.55,5200.0
2012-12-19 11:45:00,361.69,362.25,361.65,362.18,5500.0,361.69,362.25,361.65,362.18,5500.0
2012-12-19 11:50:00,362.1,362.21,361.35,361.6,4400.0,362.1,362.21,361.35,361.6,4400.0
2012-12-19 11:55:00,361.6,361.8,361.43,361.59,6000.0,361.6,361.8,361.43,361.59,6000.0
2012-12-19 12:00:00,361.59,361.69,361.24,361.49,4300.0,361.59,361.69,361.24,361.49,4300.0
2012-12-19 12:05:00,361.49,361.57,360.33,360.33,6100.0,361.49,361.57,360.33,360.33,6100.0
2012-12-19 12:10:00,360.33,360.62,360.33,360.54,2400.0,360.33,360.62,360.33,360.54,2400.0
2012-12-19 12:15:00,360.55,360.55,359.7,359.74,7400.0,360.55,360.55,359.7,359.74,7400.0
2012-12-19 12:20:00,359.82,360.08,359.7,359.71,4700.0,359.82,360.08,359.7,359.71,4700.0
2012-12-19 12:25:00,359.7,360.19,359.7,359.71,3500.0,359.7,360.19,359.7,359.71,3500.0
2012-12-19 12:30:00,359.93,359.93,359.4,359.57,3100.0,359.93,359.93,359.4,359.57,3100.0
2012-12-19 12:35:00,359.46,359.69,359.34,359.51,2100.0,359.46,359.69,359.34,359.51,2100.0
2012-12-19 12:40:00,359.74,360.25,359.73,360.25,7100.0,359.74,360.25,359.73,360.25,7100.0
2012-12-19 12:45:00,360.31,360.51,360.2,360.35,3100.0,360.31,360.51,360.2,360.35,3100.0
2012-12-19 12:50:00,360.25,360.32,360.21,360.22,4200.0,360.25,360.32,360.21,360.22,4200.0
2012-12-19 12:55:00,360.22,360.57,360.2,360.2,1900.0,360.22,360.57,360.2,360.2,1900.0
2012-12-19 13:00:00,360.22,360.25,360.02,360.25,2400.0,360.22,360.25,360.02,360.25,2400.0
2012-12-19 13:05:00,360.25,360.25,360.03,360.06,1800.0,360.25,360.25,360.03,360.06,1800.0
2012-12-19 13:10:00,360.07,360.07,359.74,359.82,2500.0,360.07,360.07,359.74,359.82,2500.0
2012-12-19 13:15:00,359.92,359.96,359.54,359.74,2000.0,359.92,359.96,359.54,359.74,2000.0
2012-12-19 13:20:00,359.67,360.02,359.67,360.02,3900.0,359.67,360.02,359.67,360.02,3900.0
2012-12-19 13:25:00,360.02,360.24,359.76,359.79,2700.0,360.02,360.24,359.76,359.79,2700.0
2012-12-19 13:30:00,359.78,360.01,359.77,359.99,1800.0,359.78,360.01,359.77,359.99,1800.0
2012-12-19 13:35:00,360.0,360.05,359.77,359.91,1800.0,360.0,360.05,359.77,359.91,1800.0
2012-12-19 13:40:00,359.95,360.24,359.78,360.23,5300.0,359.95,360.24,359.78,360.23,5300.0
2012-12-19 13:45:00,360.0,360.15,359.78,360.12,2300.0,360.0,360.15,359.78,360.12,2300.0
2012-12-19 13:50:00,360.25,360.51,360.05,360.4,2800.0,360.25,360.51,360.05,360.4,2800.0
2012-12-19 13:55:00,360.54,360.65,360.23,360.64,2500.0,360.54,360.65,360.23,360.64,2500.0
2012-12-19 14:00:00,360.6,360.66,359.96,360.59,5500.0,360.6,360.66,359.96,360.59,5500.0
2012-12-19 14:05:00,360.59,360.7,360.32,360.34,3500.0,360.59,360.7,360.32,360.34,3500.0
2012-12-19 14:10:00,360.52,360.95,360.26,360.3,8200.0,360.52,360.95,360.26,360.3,8200.0
2012-12-19 14:15:00,360.33,360.52,359.81,360.09,6000.0,360.33,360.52,359.81,360.09,6000.0
2012-12-19 14:20:00,360.25,360.25,359.81,360.11,3000.0,360.25,360.25,359.81,360.11,3000.0
2012-12-19 14:25:00,360.11,360.22,359.8,360.22,3200.0,360.11,360.22,359.8,360.22,3200.0
2012-12-19 14:30:00,359.93,360.31,359.93,360.11,5100.0,359.93,360.31,359.93,360.11,5100.0
2012-12-19 14:35:00,359.96,360.16,359.89,360.02,3800.0,359.96,360.16,359.89,360.02,3800.0
2012-12-19 14:40:00,360.01,360.02,359.59,359.85,8500.0,360.01,360.02,359.59,359.85,8500.0
2012-12-19 14:45:00,359.79,360.12,359.4,360.01,8500.0,359.79,360.12,359.4,360.01,8500.0
2012-12-19 14:50:00,360.07,360.08,359.74,359.89,4400.0,360.07,360.08,359.74,359.89,4400.0
2012-12-19 14:55:00,359.81,360.24,359.75,359.85,2500.0,359.81,360.24,359.75,359.85,2500.0
2012-12-19 15:00:00,359.87,360.23,359.77,360.05,4300.0,359.87,360.23,359.77,360.05,4300.0
2012-12-19 15:05:00,360.16,360.2,359.78,360.2,6300.0,360.16,360.2,359.78,360.2,6300.0
2012-12-19 15:10:00,360.2,360.2,359.85,359.88,4000.0,360.2,360.2,359.85,359.88,4000.0
2012-12-19 15:15:00,359.99,360.46,359.87,360.46,7800.0,359.99,360.46,359.87,360.46,7800.0
2012-12-19 15:20:00,360.36,360.6,360.07,360.6,4900.0,360.36,360.6,360.07,360.6,4900.0
2012-12-19 15:25:00,360.6,360.75,360.38,360.68,2800.0,360.6,360.75,360.38,360.68,2800.0
2012-12-19 15:30:00,360.68,360.87,360.5,360.85,8000.0,360.68,360.87,360.5,360.85,8000.0
2012-12-19 15:35:00,360.97,361.25,360.73,361.16,7200.0,360.97,361.25,360.73,361.16,7200.0
2012-12-19 15:40:00,360.91,361.24,360.7,361.01,14300.0,360.91,361.24,360.7,361.01,14300.0
2012-12-19 15:45:00,360.73,360.8,359.57,359.57,20300.0,360.73,360.8,359.57,359.57,20300.0
2012-12-19 15:50:00,359.55,359.63,359.23,359.4,12100.0,359.55,359.63,359.23,359.4,12100.0
2012-12-19 15:55:00,359.34,359.74,359.34,359.47,13100.0,359.34,359.74,359.34,359.47,13100.0
2012-12-20 09:30:00,359.43,360.74,359.21,359.27,9000.0,359.43,360.74,359.21,359.27,9000.0
2012-12-20 09:35:00,359.63,359.64,358.88,359.08,3600.0,359.63,359.64,358.88,359.08,3600.0
2012-12-20 09:40:00,358.89,359.75,358.85,359.75,6500.0,358.89,359.75,358.85,359.75,6500.0
2012-12-20 09:45:00,359.65,359.74,358.13,358.75,7800.0,359.65,359.74,358.13,358.75,7800.0
2012-12-20 09:50:00,358.51,359.23,358.42,358.42,3700.0,358.51,359.23,358.42,358.42,3700.0
2012-12-20 09:55:00,358.62,358.62,357.26,357.91,2900.0,358.62,358.62,357.26,357.91,2900.0
2012-12-20 10:00:00,357.72,358.31,357.47,358.16,4900.0,357.72,358.31,357.47,358.16,4900.0
2012-12-20 10:05:00,358.23,358.75,357.95,358.73,5200.0,358.23,358.75,357.95,358.73,5200.0
2012-12-20 10:10:00,358.75,359.25,358.49,358.99,5100.0,358.75,359.25,358.49,358.99,5100.0
2012-12-20 10:15:00,359.03,359.03,358.7,358.86,3600.0,359.03,359.03,358.7,358.86,3600.0
2012-12-20 10:20:00,359.0,359.0,357.89,357.89,8800.0,359.0,359.0,357.89,357.89,8800.0
2012-12-20 10:25:00,358.09,358.1,357.22,357.22,3800.0,358.09,358.1,357.22,357.22,3800.0
2012-12-20 10:30:00,356.69,357.1,356.62,356.64,11800.0,356.69,357.1,356.62,356.64,11800.0
2012-12-20 10:35:00,356.74,357.75,356.68,357.74,7200.0,356.74,357.75,356.68,357.74,7200.0
2012-12-20 10:40:00,357.89,358.03,357.71,358.03,12000.0,357.89,358.03,357.71,358.03,12000.0
2012-12-20 10:45:00,357.92,358.03,357.42,357.44,11300.0,357.92,358.03,357.42,357.44,11300.0
2012-12-20 10:50:00,357.45,358.25,357.45,358.08,3400.0,357.45,358.25,357.45,358.08,3400.0
2012-12-20 10:55:00,358.25,358.25,357.61,357.71,7300.0,358.25,358.25,357.61,357.71,7300.0
2012-12-20 11:00:00,357.74,358.12,357.63,358.12,7700.0,357.74,358.12,357.63,358.12,7700.0
2012-12-20 11:05:00,358.07,358.34,357.86,358.33,2500.0,358.07,358.34,357.86,358.33,2500.0
2012-12-20 11:10:00,358.38,358.62,357.7,357.7,3300.0,358.38,358.62,357.7,357.7,3300.0
2012-12-20 11:15:00,357.99,358.02,357.2,357.29,18500.0,357.99,358.02,357.2,357.29,18500.0
2012-12-20 11:20:00,357.56,358.08,357.48,357.84,11600.0,357.56,358.08,357.48,357.84,11600.0
2012-12-20 11:25:00,357.85,358.17,357.73,357.74,4200.0,357.85,358.17,357.73,357.74,4200.0
2012-12-20 11:30:00,357.98,358.25,357.75,357.91,2600.0,357.98,358.25,357.75,357.91,2600.0
2012-12-20 11:35:00,358.1,358.25,357.59,357.69,4500.0,358.1,358.25,357.59,357.69,4500.0
2012-12-20 11:40:00,357.55,358.11,357.55,357.93,5500.0,357.55,358.11,357.55,357.93,5500.0
2012-12-20 11:45:00,358.0,358.25,357.96,358.22,4600.0,358.0,358.25,357.96,358.22,4600.0
2012-12-20 11:50:00,358.08,358.16,357.64,357.97,4800.0,358.08,358.16,357.64,357.97,4800.0
2012-12-20 11:55:00,357.9,358.18,357.87,358.18,1600.0,357.9,358.18,357.87,358.18,1600.0
2012-12-20 12:00:00,358.0,358.22,357.82,358.14,3900.0,358.0,358.22,357.82,358.14,3900.0
2012-12-20 12:05:00,357.95,358.05,357.2,357.44,10700.0,357.95,358.05,357.2,357.44,10700.0
2012-12-20 12:10:00,357.39,357.73,357.39,357.63,2800.0,357.39,357.73,357.39,357.63,2800.0
2012-12-20 12:15:00,357.48,357.54,356.99,357.16,6100.0,357.48,357.54,356.99,357.16,6100.0
2012-12-20 12:20:00,357.07,357.21,356.81,356.81,2500.0,357.07,357.21,356.81,356.81,2500.0
2012-12-20 12:25:00,356.81,357.01,356.55,356.59,5200.0,356.81,357.01,356.55,356.59,5200.0
2012-12-20 12:30:00,356.66,356.67,356.29,356.5,5600.0,356.66,356.67,356.29,356.5,5600.0
2012-12-20 12:35:00,356.51,356.87,356.3,356.42,9500.0,356.51,356.87,356.3,356.42,9500.0
2012-12-20 12:40:00,356.41,356.55,356.1,356.42,3800.0,356.41,356.55,356.1,356.42,3800.0
2012-12-20 12:45:00,356.27,356.31,355.92,355.97,4300.0,356.27,356.31,355.92,355.97,4300.0
2012-12-20 12:50:00,355.8,356.53,355.65,355.95,12000.0,355.8,356.53,355.65,355.95,12000.0
2012-12-20 12:55:00,355.94,356.54,355.94,356.54,3300.0,355.94,356.54,355.94,356.54,3300.0
2012-12-20 13:00:00,356.53,356.53,356.2,356.21,2300.0,356.53,356.53,356.2,356.21,2300.0
2012-12-20 13:05:00,356.25,356.75,356.25,356.75,4800.0,356.25,356.75,356.25,356.75,4800.0
2012-12-20 13:10:00,356.72,357.05,356.55,356.62,17800.0,356.72,357.05,356.55,356.62,17800.0
2012-12-20 13:15:00,356.45,356.58,356.36,356.36,2400.0,356.45,356.58,356.36,356.36,2400.0
2012-12-20 13:20:00,356.4,356.61,356.23,356.31,2300.0,356.4,356.61,356.23,356.31,2300.0
2012-12-20 13:25:00,356.32,356.75,356.3,356.67,2900.0,356.32,356.75,356.3,356.67,2900.0
2012-12-20 13:30:00,356.63,356.74,356.47,356.53,1400.0,356.63,356.74,356.47,356.53,1400.0
2012-12-20 13:35:00,356.64,356.76,356.31,356.52,6800.0,356.64,356.76,356.31,356.52,6800.0
2012-12-20 13:40:00,356.37,356.51,356.24,356.38,2400.0,356.37,356.51,356.24,356.38,2400.0
2012-12-20 13:45:00,356.49,356.7,356.33,356.7,2100.0,356.49,356.7,356.33,356.7,2100.0
2012-12-20 13:50:00,356.63,356.63,356.29,356.29,3400.0,356.63,356.63,356.29,356.29,3400.0
2012-12-20 13:55:00,356.35,356.62,356.35,356.59,1100.0,356.35,356.62,356.35,356.59,1100.0
2012-12-20 14:00:00,356.47,356.47,356.0,356.02,2800.0,356.47,356.47,356.0,356.02,2800.0
2012-12-20 14:05:00,356.05,356.52,356.05,356.2,4900.0,356.05,356.52,356.05,356.2,4900.0
2012-12-20 14:10:00,356.07,356.49,355.92,356.24,13400.0,356.07,356.49,355.92,356.24,13400.0
2012-12-20 14:15:00,356.13,356.66,356.04,356.45,5500.0,356.13,356.66,356.04,356.45,5500.0
2012-12-20 14:20:00,356.4,356.66,356.21,356.32,3100.0,356.4,356.66,356.21,356.32,3100.0
2012-12-20 14:25:00,356.35,356.42,356.23,356.39,2300.0,356.35,356.42,356.23,356.39,2300.0
2012-12-20 14:30:00,356.37,356.75,356.22,356.49,6600.0,356.37,356.75,356.22,356.49,6600.0
2012-12-20 14:35:00,356.63,356.63,356.2,356.42,8700.0,356.63,356.63,356.2,356.42,8700.0
2012-12-20 14:40:00,356.4,356.54,356.23,356.54,2100.0,356.4,356.54,356.23,356.54,2100.0
2012-12-20 14:45:00,356.51,356.79,356.39,356.43,13700.0,356.51,356.79,356.39,356.43,13700.0
2012-12-20 14:50:00,356.45,356.6,356.33,356.47,4200.0,356.45,356.6,356.33,356.47,4200.0
2012-12-20 14:55:00,356.48,356.48,356.27,356.35,4100.0,356.48,356.48,356.27,356.35,4100.0
2012-12-20 15:00:00,356.36,356.41,355.72,355.72,7800.0,356.36,356.41,355.72,355.72,7800.0
2012-12-20 15:05:00,355.82,356.28,355.73,355.99,8700.0,355.82,356.28,355.73,355.99,8700.0
2012-12-20 15:10:00,355.89,356.14,355.47,355.89,9100.0,355.89,356.14,355.47,355.89,9100.0
2012-12-20 15:15:00,356.1,356.19,355.7,355.75,6000.0,356.1,356.19,355.7,355.75,6000.0
2012-12-20 15:20:00,355.74,356.19,355.64,355.99,6800.0,355.74,356.19,355.64,355.99,6800.0
2012-12-20 15:25:00,356.0,356.19,355.87,356.11,5800.0,356.0,356.19,355.87,356.11,5800.0
2012-12-20 15:30:00,356.21,356.23,355.71,355.72,4900.0,356.21,356.23,355.71,355.72,4900.0
2012-12-20 15:35:00,355.77,355.95,355.7,355.88,17600.0,355.77,355.95,355.7,355.88,17600.0
2012-12-20 15:40:00,355.72,356.12,355.58,355.75,19500.0,355.72,356.12,355.58,355.75,19500.0
2012-12-20 15:45:00,355.73,355.75,355.23,355.31,11100.0,355.73,355.75,355.23,355.31,11100.0
2012-12-20 15:50:00,355.33,355.75,355.33,355.65,12800.0,355.33,355.75,355.33,355.65,12800.0
2012-12-20 15:55:00,355.67,356.25,355.67,355.99,27000.0,355.67,356.25,355.67,355.99,27000.0
2012-12-21 09:30:00,353.0,354.45,351.48,353.28,7000.0,353.0,354.45,351.48,353.28,7000.0
2012-12-21 09:35:00,352.55,354.0,352.2,352.21,75300.0,352.55,354.0,352.2,352.21,75300.0
2012-12-21 09:40:00,352.27,353.42,352.25,353.24,7400.0,352.27,353.42,352.25,353.24,7400.0
2012-12-21 09:45:00,353.23,353.23,352.39,352.79,7300.0,353.23,353.23,352.39,352.79,7300.0
2012-12-21 09:50:00,352.86,352.86,352.26,352.5,2800.0,352.86,352.86,352.26,352.5,2800.0
2012-12-21 09:55:00,352.66,353.14,352.37,353.06,8600.0,352.66,353.14,352.37,353.06,8600.0
2012-12-21 10:00:00,353.01,353.51,352.92,352.95,10400.0,353.01,353.51,352.92,352.95,10400.0
2012-12-21 10:05:00,353.15,353.27,352.91,353.27,12500.0,353.15,353.27,352.91,353.27,12500.0
2012-12-21 10:10:00,353.22,353.98,353.22,353.98,3400.0,353.22,353.98,353.22,353.98,3400.0
2012-12-21 10:15:00,353.99,353.99,353.34,353.87,11800.0,353.99,353.99,353.34,353.87,11800.0
2012-12-21 10:20:00,353.75,354.25,353.74,354.25,5800.0,353.75,354.25,353.74,354.25,5800.0
2012-12-21 10:25:00,354.25,354.75,354.03,354.52,6600.0,354.25,354.75,354.03,354.52,6600.0
2012-12-21 10:30:00,354.54,354.63,354.22,354.46,5500.0,354.54,354.63,354.22,354.46,5500.0
2012-12-21 10:35:00,354.39,354.7,354.34,354.56,2200.0,354.39,354.7,354.34,354.56,2200.0
2012-12-21 10:40:00,354.56,355.0,354.2,355.0,8800.0,354.56,355.0,354.2,355.0,8800.0
2012-12-21 10:45:00,354.94,355.15,354.85,355.07,5300.0,354.94,355.15,354.85,355.07,5300.0
2012-12-21 10:50:00,355.08,355.14,354.88,354.88,2100.0,355.08,355.14,354.88,354.88,2100.0
2012-12-21 10:55:00,354.89,355.09,354.88,354.92,2400.0,354.89,355.09,354.88,354.92,2400.0
2012-12-21 11:00:00,354.95,355.07,354.7,354.87,7500.0,354.95,355.07,354.7,354.87,7500.0
2012-12-21 11:05:00,354.81,355.02,354.7,355.0,7300.0,354.81,355.02,354.7,355.0,7300.0
2012-12-21 11:10:00,354.85,355.18,354.85,354.9,9200.0,354.85,355.18,354.85,354.9,9200.0
2012-12-21 11:15:00,354.92,355.24,354.9,354.92,7000.0,354.92,355.24,354.9,354.92,7000.0
2012-12-21 11:20:00,354.9,355.14,354.89,355.1,6300.0,354.9,355.14,354.89,355.1,6300.0
2012-12-21 11:25:00,355.17,355.74,355.15,355.34,8200.0,355.17,355.74,355.15,355.34,8200.0
2012-12-21 11:30:00,355.32,355.33,354.75,354.77,8300.0,355.32,355.33,354.75,354.77,8300.0
2012-12-21 11:35:00,354.83,354.92,354.52,354.92,11700.0,354.83,354.92,354.52,354.92,11700.0
2012-12-21 11:40:00,354.74,354.86,354.27,354.45,2900.0,354.74,354.86,354.27,354.45,2900.0
2012-12-21 11:45:00,354.45,354.67,354.24,354.29,3400.0,354.45,354.67,354.24,354.29,3400.0
2012-12-21 11:50:00,354.29,354.65,354.21,354.48,7100.0,354.29,354.65,354.21,354.48,7100.0
2012-12-21 11:55:00,354.57,354.7,354.38,354.53,2000.0,354.57,354.7,354.38,354.53,2000.0
2012-12-21 12:00:00,354.49,354.49,354.21,354.33,1800.0,354.49,354.49,354.21,354.33,1800.0
2012-12-21 12:05:00,354.23,354.46,354.23,354.41,2600.0,354.23,354.46,354.23,354.41,2600.0
2012-12-21 12:10:00,354.41,354.97,353.75,354.5,15500.0,354.41,354.97,353.75,354.5,15500.0
2012-12-21 12:15:00,354.56,354.74,354.2,354.74,3600.0,354.56,354.74,354.2,354.74,3600.0
2012-12-21 12:20:00,354.68,354.99,354.21,354.26,6700.0,354.68,354.99,354.21,354.26,6700.0
2012-12-21 12:25:00,354.2,354.75,354.01,354.33,6400.0,354.2,354.75,354.01,354.33,6400.0
2012-12-21 12:30:00,354.4,354.58,354.2,354.38,2600.0,354.4,354.58,354.2,354.38,2600.0
2012-12-21 12:35:00,354.39,354.57,354.3,354.43,3000.0,354.39,354.57,354.3,354.43,3000.0
2012-12-21 12:40:00,354.43,354.57,354.05,354.05,3800.0,354.43,354.57,354.05,354.05,3800.0
2012-12-21 12:45:00,354.18,354.46,354.18,354.37,2800.0,354.18,354.46,354.18,354.37,2800.0
2012-12-21 12:50:00,354.37,354.38,353.66,353.69,9100.0,354.37,354.38,353.66,353.69,9100.0
2012-12-21 12:55:00,353.65,355.1,353.65,354.71,12800.0,353.65,355.1,353.65,354.71,12800.0
2012-12-21 13:00:00,355.02,355.21,354.87,355.0,3100.0,355.02,355.21,354.87,355.0,3100.0
2012-12-21 13:05:00,355.11,355.47,355.11,355.13,6300.0,355.11,355.47,355.11,355.13,6300.0
2012-12-21 13:10:00,355.06,355.11,354.67,354.67,4200.0,355.06,355.11,354.67,354.67,4200.0
2012-12-21 13:15:00,354.64,354.94,354.56,354.94,6600.0,354.64,354.94,354.56,354.94,6600.0
2012-12-21 13:20:00,355.13,355.21,354.89,354.89,4300.0,355.13,355.21,354.89,354.89,4300.0
2012-12-21 13:25:00,354.93,355.25,354.88,355.23,9100.0,354.93,355.25,354.88,355.23,9100.0
2012-12-21 13:30:00,355.34,355.43,354.73,355.03,6700.0,355.34,355.43,354.73,355.03,6700.0
2012-12-21 13:35:00,354.94,355.33,354.92,355.18,6200.0,354.94,355.33,354.92,355.18,6200.0
2012-12-21 13:40:00,355.1,355.62,354.91,355.52,4800.0,355.1,355.62,354.91,355.52,4800.0
2012-12-21 13:45:00,355.5,355.57,355.25,355.44,2700.0,355.5,355.57,355.25,355.44,2700.0
2012-12-21 13:50:00,355.31,355.46,355.21,355.26,2100.0,355.31,355.46,355.21,355.26,2100.0
2012-12-21 13:55:00,355.32,355.67,355.32,355.51,3400.0,355.32,355.67,355.32,355.51,3400.0
2012-12-21 14:00:00,355.62,356.06,355.5,355.81,5500.0,355.62,356.06,355.5,355.81,5500.0
2012-12-21 14:05:00,355.78,355.82,355.34,355.6,3200.0,355.78,355.82,355.34,355.6,3200.0
2012-12-21 14:10:00,355.33,355.48,355.2,355.25,2000.0,355.33,355.48,355.2,355.25,2000.0
2012-12-21 14:15:00,355.56,356.73,355.52,356.66,15000.0,355.56,356.73,355.52,356.66,15000.0
2012-12-21 14:20:00,356.56,356.9,356.56,356.9,7100.0,356.56,356.9,356.56,356.9,7100.0
2012-12-21 14:25:00,356.9,357.87,356.9,357.54,10000.0,356.9,357.87,356.9,357.54,10000.0
2012-12-21 14:30:00,357.26,357.5,356.74,356.78,6400.0,357.26,357.5,356.74,356.78,6400.0
2012-12-21 14:35:00,356.91,357.11,356.7,357.11,2900.0,356.91,357.11,356.7,357.11,2900.0
2012-12-21 14:40:00,357.02,357.04,356.8,357.0,2500.0,357.02,357.04,356.8,357.0,2500.0
2012-12-21 14:45:00,357.0,357.16,356.83,357.0,1100.0,357.0,357.16,356.83,357.0,1100.0
2012-12-21 14:50:00,357.21,357.62,357.17,357.4,5100.0,357.21,357.62,357.17,357.4,5100.0
2012-12-21 14:55:00,357.37,357.58,357.01,357.49,4300.0,357.37,357.58,357.01,357.49,4300.0
2012-12-21 15:00:00,357.56,357.75,357.36,357.59,5200.0,357.56,357.75,357.36,357.59,5200.0
2012-12-21 15:05:00,357.61,357.73,357.09,357.63,10800.0,357.61,357.73,357.09,357.63,10800.0
2012-12-21 15:10:00,357.68,357.87,357.54,357.73,7400.0,357.68,357.87,357.54,357.73,7400.0
2012-12-21 15:15:00,357.75,358.88,357.75,358.7,16500.0,357.75,358.88,357.75,358.7,16500.0
2012-12-21 15:20:00,358.86,358.87,358.23,358.55,7800.0,358.86,358.87,358.23,358.55,7800.0
2012-12-21 15:25:00,358.48,358.84,358.42,358.56,12600.0,358.48,358.84,358.42,358.56,12600.0
2012-12-21 15:30:00,358.77,358.96,358.42,358.69,20000.0,358.77,358.96,358.42,358.69,20000.0
2012-12-21 15:35:00,358.74,359.12,358.72,359.09,14700.0,358.74,359.12,358.72,359.09,14700.0
2012-12-21 15:40:00,359.05,359.57,358.92,359.37,11800.0,359.05,359.57,358.92,359.37,11800.0
2012-12-21 15:45:00,359.24,359.27,358.47,358.68,13700.0,359.24,359.27,358.47,358.68,13700.0
2012-12-21 15:50:00,358.71,358.75,358.25,358.39,11400.0,358.71,358.75,358.25,358.39,11400.0
2012-12-21 15:55:00,358.39,358.68,358.2,358.43,20200.0,358.39,358.68,358.2,358.43,20200.0
2012-12-24 09:30:00,363.44,363.44,356.2,356.21,8900.0,363.44,363.44,356.2,356.21,8900.0
2012-12-24 09:35:00,356.75,357.02,355.71,355.71,6400.0,356.75,357.02,355.71,355.71,6400.0
2012-12-24 09:40:00,355.77,355.98,355.7,355.72,4900.0,355.77,355.98,355.7,355.72,4900.0
2012-12-24 09:45:00,355.8,356.01,355.2,355.73,10900.0,355.8,356.01,355.2,355.73,10900.0
2012-12-24 09:50:00,355.72,356.05,355.72,355.75,3100.0,355.72,356.05,355.72,355.75,3100.0
2012-12-24 09:55:00,355.87,356.01,355.33,356.0,6600.0,355.87,356.01,355.33,356.0,6600.0
2012-12-24 10:00:00,355.75,355.92,355.72,355.75,1900.0,355.75,355.92,355.72,355.75,1900.0
2012-12-24 10:05:00,355.85,355.85,355.28,355.37,3700.0,355.85,355.85,355.28,355.37,3700.0
2012-12-24 10:10:00,355.37,355.64,355.22,355.37,5300.0,355.37,355.64,355.22,355.37,5300.0
2012-12-24 10:15:00,355.41,355.77,355.23,355.41,9000.0,355.41,355.77,355.23,355.41,9000.0
2012-12-24 10:20:00,355.92,356.25,355.78,356.2,5600.0,355.92,356.25,355.78,356.2,5600.0
2012-12-24 10:25:00,356.12,356.12,355.79,355.79,1400.0,356.12,356.12,355.79,355.79,1400.0
2012-12-24 10:30:00,355.79,356.09,355.75,355.95,4100.0,355.79,356.09,355.75,355.95,4100.0
2012-12-24 10:35:00,355.96,356.02,355.93,356.02,1100.0,355.96,356.02,355.93,356.02,1100.0
2012-12-24 10:40:00,355.79,356.18,355.79,356.02,700.0,355.79,356.18,355.79,356.02,700.0
2012-12-24 10:45:00,356.03,356.06,355.9,355.9,600.0,356.03,356.06,355.9,355.9,600.0
2012-12-24 10:50:00,355.9,356.1,355.77,355.9,1800.0,355.9,356.1,355.77,355.9,1800.0
2012-12-24 10:55:00,355.9,356.1,355.77,355.84,2200.0,355.9,356.1,355.77,355.84,2200.0
2012-12-24 11:00:00,356.13,356.13,355.85,356.07,800.0,356.13,356.13,355.85,356.07,800.0
2012-12-24 11:05:00,356.08,356.2,355.96,355.99,5200.0,356.08,356.2,355.96,355.99,5200.0
2012-12-24 11:10:00,356.21,356.21,356.01,356.05,1000.0,356.21,356.21,356.01,356.05,1000.0
2012-12-24 11:15:00,355.92,355.97,355.75,355.75,3900.0,355.92,355.97,355.75,355.75,3900.0
2012-12-24 11:20:00,355.76,355.78,355.36,355.44,3500.0,355.76,355.78,355.36,355.44,3500.0
2012-12-24 11:25:00,355.43,355.47,355.2,355.23,4200.0,355.43,355.47,355.2,355.23,4200.0
2012-12-24 11:30:00,355.2,355.74,355.2,355.41,5300.0,355.2,355.74,355.2,355.41,5300.0
2012-12-24 11:35:00,355.5,355.71,355.46,355.62,1700.0,355.5,355.71,355.46,355.62,1700.0
2012-12-24 11:40:00,355.72,355.75,355.49,355.62,1400.0,355.72,355.75,355.49,355.62,1400.0
2012-12-24 11:45:00,355.64,356.18,355.63,355.74,3800.0,355.64,356.18,355.63,355.74,3800.0
2012-12-24 11:50:00,355.83,356.0,355.83,355.93,400.0,355.83,356.0,355.83,355.93,400.0
2012-12-24 11:55:00,355.86,355.93,355.77,355.9,2800.0,355.86,355.93,355.77,355.9,2800.0
2012-12-24 12:00:00,355.85,356.16,355.73,356.12,2300.0,355.85,356.16,355.73,356.12,2300.0
2012-12-24 12:05:00,355.92,356.04,355.82,355.94,2400.0,355.92,356.04,355.82,355.94,2400.0
2012-12-24 12:10:00,355.83,355.94,355.74,355.92,1200.0,355.83,355.94,355.74,355.92,1200.0
2012-12-24 12:15:00,355.94,356.18,355.73,356.17,4700.0,355.94,356.18,355.73,356.17,4700.0
2012-12-24 12:20:00,356.03,356.09,355.79,355.79,3100.0,356.03,356.09,355.79,355.79,3100.0
2012-12-24 12:25:00,355.88,355.9,355.72,355.82,2000.0,355.88,355.9,355.72,355.82,2000.0
2012-12-24 12:30:00,355.99,356.08,355.71,355.84,10900.0,355.99,356.08,355.71,355.84,10900.0
2012-12-24 12:35:00,355.83,355.85,355.31,355.31,4000.0,355.83,355.85,355.31,355.31,4000.0
2012-12-24 12:40:00,355.48,355.48,355.21,355.22,3400.0,355.48,355.48,355.21,355.22,3400.0
2012-12-24 12:45:00,355.22,355.26,354.7,354.7,9100.0,355.22,355.26,354.7,354.7,9100.0
2012-12-24 12:50:00,354.74,354.75,354.41,354.48,6300.0,354.74,354.75,354.41,354.48,6300.0
2012-12-24 12:55:00,354.62,355.32,354.44,355.32,8700.0,354.62,355.32,354.44,355.32,8700.0
2012-12-26 09:30:00,355.24,355.28,354.89,355.18,2600.0,355.24,355.28,354.89,355.18,2600.0
2012-12-26 09:35:00,354.91,354.91,353.27,353.27,4200.0,354.91,354.91,353.27,353.27,4200.0
2012-12-26 09:40:00,353.28,353.7,353.01,353.28,5200.0,353.28,353.7,353.01,353.28,5200.0
2012-12-26 09:45:00,353.35,353.41,353.35,353.41,400.0,353.35,353.41,353.35,353.41,400.0
2012-12-26 09:50:00,353.42,353.63,353.0,353.27,6400.0,353.42,353.63,353.0,353.27,6400.0
2012-12-26 09:55:00,353.5,353.56,353.26,353.26,1200.0,353.5,353.56,353.26,353.26,1200.0
2012-12-26 10:00:00,353.41,353.41,353.3,353.3,500.0,353.41,353.41,353.3,353.3,500.0
2012-12-26 10:05:00,353.2,353.71,353.2,353.39,3800.0,353.2,353.71,353.2,353.39,3800.0
2012-12-26 10:10:00,353.63,353.63,353.3,353.32,900.0,353.63,353.63,353.3,353.32,900.0
2012-12-26 10:15:00,353.28,353.5,352.26,352.29,6500.0,353.28,353.5,352.26,352.29,6500.0
2012-12-26 10:20:00,352.36,352.48,351.7,351.82,11800.0,352.36,352.48,351.7,351.82,11800.0
2012-12-26 10:25:00,351.79,352.25,351.79,352.22,5100.0,351.79,352.25,351.79,352.22,5100.0
2012-12-26 10:30:00,352.26,352.5,352.21,352.5,1000.0,352.26,352.5,352.21,352.5,1000.0
2012-12-26 10:35:00,352.38,352.68,351.7,351.7,6100.0,352.38,352.68,351.7,351.7,6100.0
2012-12-26 10:40:00,351.7,351.93,351.7,351.93,1200.0,351.7,351.93,351.7,351.93,1200.0
2012-12-26 10:45:00,351.73,351.82,351.36,351.36,7200.0,351.73,351.82,351.36,351.36,7200.0
2012-12-26 10:50:00,351.25,351.25,349.47,350.35,17900.0,351.25,351.25,349.47,350.35,17900.0
2012-12-26 10:55:00,350.65,350.65,349.02,349.46,10400.0,350.65,350.65,349.02,349.46,10400.0
2012-12-26 11:00:00,349.46,349.75,349.23,349.23,3300.0,349.46,349.75,349.23,349.23,3300.0
2012-12-26 11:05:00,349.22,349.22,346.93,347.71,14500.0,349.22,349.22,346.93,347.71,14500.0
2012-12-26 11:10:00,347.8,348.74,347.7,348.69,9600.0,347.8,348.74,347.7,348.69,9600.0
2012-12-26 11:15:00,348.45,350.23,348.45,350.23,21400.0,348.45,350.23,348.45,350.23,21400.0
2012-12-26 11:20:00,350.2,350.21,349.38,349.65,6300.0,350.2,350.21,349.38,349.65,6300.0
2012-12-26 11:25:00,349.58,350.15,348.88,349.71,11800.0,349.58,350.15,348.88,349.71,11800.0
2012-12-26 11:30:00,349.93,349.93,349.2,349.84,6200.0,349.93,349.93,349.2,349.84,6200.0
2012-12-26 11:35:00,350.25,350.69,349.68,350.64,11700.0,350.25,350.69,349.68,350.64,11700.0
2012-12-26 11:40:00,350.72,351.0,350.52,351.0,4700.0,350.72,351.0,350.52,351.0,4700.0
2012-12-26 11:45:00,351.0,351.18,350.44,350.76,10900.0,351.0,351.18,350.44,350.76,10900.0
2012-12-26 11:50:00,350.76,350.76,350.29,350.73,4200.0,350.76,350.76,350.29,350.73,4200.0
2012-12-26 11:55:00,350.74,350.75,350.21,350.68,3900.0,350.74,350.75,350.21,350.68,3900.0
2012-12-26 12:00:00,350.68,350.79,350.44,350.72,4800.0,350.68,350.79,350.44,350.72,4800.0
2012-12-26 12:05:00,350.42,350.73,350.26,350.59,1900.0,350.42,350.73,350.26,350.59,1900.0
2012-12-26 12:10:00,350.57,350.75,350.26,350.26,1300.0,350.57,350.75,350.26,350.26,1300.0
2012-12-26 12:15:00,350.68,350.68,350.25,350.26,1200.0,350.68,350.68,350.25,350.26,1200.0
2012-12-26 12:20:00,350.24,350.24,349.81,349.92,4200.0,350.24,350.24,349.81,349.92,4200.0
2012-12-26 12:25:00,349.81,349.87,349.24,349.31,2900.0,349.81,349.87,349.24,349.31,2900.0
2012-12-26 12:30:00,349.26,349.26,348.86,349.23,4300.0,349.26,349.26,348.86,349.23,4300.0
2012-12-26 12:35:00,348.84,349.13,348.75,348.84,1500.0,348.84,349.13,348.75,348.84,1500.0
2012-12-26 12:40:00,348.81,348.98,348.78,348.78,2000.0,348.81,348.98,348.78,348.78,2000.0
2012-12-26 12:45:00,348.77,348.81,348.2,348.71,4600.0,348.77,348.81,348.2,348.71,4600.0
2012-12-26 12:50:00,348.69,349.22,348.5,349.22,3500.0,348.69,349.22,348.5,349.22,3500.0
2012-12-26 12:55:00,349.12,349.5,348.85,348.85,4400.0,349.12,349.5,348.85,348.85,4400.0
2012-12-26 13:00:00,348.85,349.2,348.7,348.9,2700.0,348.85,349.2,348.7,348.9,2700.0
2012-12-26 13:05:00,349.18,349.25,348.89,349.02,700.0,349.18,349.25,348.89,349.02,700.0
2012-12-26 13:10:00,348.95,349.08,348.89,349.08,800.0,348.95,349.08,348.89,349.08,800.0
2012-12-26 13:15:00,349.15,349.47,349.1,349.37,2400.0,349.15,349.47,349.1,349.37,2400.0
2012-12-26 13:20:00,349.6,349.61,349.2,349.2,2300.0,349.6,349.61,349.2,349.2,2300.0
2012-12-26 13:25:00,349.2,349.9,349.08,349.82,6800.0,349.2,349.9,349.08,349.82,6800.0
2012-12-26 13:30:00,349.87,350.03,349.74,350.03,1100.0,349.87,350.03,349.74,350.03,1100.0
2012-12-26 13:35:00,350.03,350.03,349.75,349.97,800.0,350.03,350.03,349.75,349.97,800.0
2012-12-26 13:40:00,350.02,350.46,349.87,350.46,6000.0,350.02,350.46,349.87,350.46,6000.0
2012-12-26 13:45:00,350.37,350.56,350.29,350.46,8400.0,350.37,350.56,350.29,350.46,8400.0
2012-12-26 13:50:00,350.45,350.55,350.35,350.46,600.0,350.45,350.55,350.35,350.46,600.0
2012-12-26 13:55:00,350.35,350.57,350.31,350.57,4800.0,350.35,350.57,350.31,350.57,4800.0
2012-12-26 14:00:00,350.38,350.98,350.38,350.7,4100.0,350.38,350.98,350.38,350.7,4100.0
2012-12-26 14:05:00,350.7,350.97,350.52,350.97,3100.0,350.7,350.97,350.52,350.97,3100.0
2012-12-26 14:10:00,350.94,350.94,350.7,350.92,600.0,350.94,350.94,350.7,350.92,600.0
2012-12-26 14:15:00,350.92,350.92,350.71,350.8,1800.0,350.92,350.92,350.71,350.8,1800.0
2012-12-26 14:20:00,350.71,350.8,350.61,350.75,5800.0,350.71,350.8,350.61,350.75,5800.0
2012-12-26 14:25:00,350.73,351.22,350.7,351.22,7500.0,350.73,351.22,350.7,351.22,7500.0
2012-12-26 14:30:00,351.04,351.21,350.94,350.94,1900.0,351.04,351.21,350.94,350.94,1900.0
2012-12-26 14:35:00,350.73,351.0,350.7,350.79,5500.0,350.73,351.0,350.7,350.79,5500.0
2012-12-26 14:40:00,350.79,350.93,350.26,350.26,3200.0,350.79,350.93,350.26,350.26,3200.0
2012-12-26 14:45:00,350.22,350.45,350.2,350.24,1000.0,350.22,350.45,350.2,350.24,1000.0
2012-12-26 14:50:00,350.47,350.93,350.21,350.93,7300.0,350.47,350.93,350.21,350.93,7300.0
2012-12-26 14:55:00,350.81,350.86,350.48,350.5,3900.0,350.81,350.86,350.48,350.5,3900.0
2012-12-26 15:00:00,350.5,350.99,350.5,350.92,6000.0,350.5,350.99,350.5,350.92,6000.0
2012-12-26 15:05:00,350.86,351.25,350.86,351.17,5300.0,350.86,351.25,350.86,351.17,5300.0
2012-12-26 15:10:00,351.18,351.72,351.18,351.32,6500.0,351.18,351.72,351.18,351.32,6500.0
2012-12-26 15:15:00,351.45,351.65,351.32,351.35,4000.0,351.45,351.65,351.32,351.35,4000.0
2012-12-26 15:20:00,351.54,351.56,351.2,351.23,4900.0,351.54,351.56,351.2,351.23,4900.0
2012-12-26 15:25:00,351.22,351.24,351.0,351.09,9000.0,351.22,351.24,351.0,351.09,9000.0
2012-12-26 15:30:00,351.06,351.24,351.0,351.0,11100.0,351.06,351.24,351.0,351.0,11100.0
2012-12-26 15:35:00,351.0,351.06,350.7,350.93,10900.0,351.0,351.06,350.7,350.93,10900.0
2012-12-26 15:40:00,350.92,350.92,350.46,350.47,8400.0,350.92,350.92,350.46,350.47,8400.0
2012-12-26 15:45:00,350.46,350.99,350.46,350.99,11000.0,350.46,350.99,350.46,350.99,11000.0
2012-12-26 15:50:00,350.86,351.01,350.7,350.99,10500.0,350.86,351.01,350.7,350.99,10500.0
2012-12-26 15:55:00,350.99,351.2,350.84,351.15,18500.0,350.99,351.2,350.84,351.15,18500.0
2012-12-27 09:30:00,351.25,352.96,351.23,351.23,5000.0,351.25,352.96,351.23,351.23,5000.0
2012-12-27 09:35:00,352.04,352.04,351.16,351.67,1000.0,352.04,352.04,351.16,351.67,1000.0
2012-12-27 09:40:00,351.21,351.62,350.96,351.54,1600.0,351.21,351.62,350.96,351.54,1600.0
2012-12-27 09:45:00,350.99,351.47,350.99,351.06,600.0,350.99,351.47,350.99,351.06,600.0
2012-12-27 09:50:00,351.4,351.43,350.4,350.64,6400.0,351.4,351.43,350.4,350.64,6400.0
2012-12-27 09:55:00,350.68,351.52,349.62,349.72,7600.0,350.68,351.52,349.62,349.72,7600.0
2012-12-27 10:00:00,350.77,351.03,349.47,350.72,5500.0,350.77,351.03,349.47,350.72,5500.0
2012-12-27 10:05:00,351.02,351.02,350.59,350.99,2300.0,351.02,351.02,350.59,350.99,2300.0
2012-12-27 10:10:00,350.79,350.79,349.84,350.16,4600.0,350.79,350.79,349.84,350.16,4600.0
2012-12-27 10:15:00,349.9,349.9,348.9,348.9,7700.0,349.9,349.9,348.9,348.9,7700.0
2012-12-27 10:20:00,348.89,349.12,346.86,347.99,17700.0,348.89,349.12,346.86,347.99,17700.0
2012-12-27 10:25:00,348.01,348.01,347.16,347.83,8800.0,348.01,348.01,347.16,347.83,8800.0
2012-12-27 10:30:00,347.56,348.99,347.56,348.5,4800.0,347.56,348.99,347.56,348.5,4800.0
2012-12-27 10:35:00,348.45,348.66,348.37,348.4,900.0,348.45,348.66,348.37,348.4,900.0
2012-12-27 10:40:00,348.16,348.66,348.16,348.44,2700.0,348.16,348.66,348.16,348.44,2700.0
2012-12-27 10:45:00,348.66,349.0,348.58,349.0,1100.0,348.66,349.0,348.58,349.0,1100.0
2012-12-27 10:50:00,349.34,349.34,348.8,348.99,1500.0,349.34,349.34,348.8,348.99,1500.0
2012-12-27 10:55:00,348.59,349.45,348.46,349.45,7500.0,348.59,349.45,348.46,349.45,7500.0
2012-12-27 11:00:00,349.47,349.68,348.8,348.8,4500.0,349.47,349.68,348.8,348.8,4500.0
2012-12-27 11:05:00,348.5,348.84,348.37,348.4,5200.0,348.5,348.84,348.37,348.4,5200.0
2012-12-27 11:10:00,348.51,348.51,347.92,348.28,7200.0,348.51,348.51,347.92,348.28,7200.0
2012-12-27 11:15:00,348.27,348.75,348.13,348.36,7800.0,348.27,348.75,348.13,348.36,7800.0
2012-12-27 11:20:00,348.36,348.54,347.51,347.99,4400.0,348.36,348.54,347.51,347.99,4400.0
2012-12-27 11:25:00,348.0,348.53,347.87,347.87,32100.0,348.0,348.53,347.87,347.87,32100.0
2012-12-27 11:30:00,348.39,348.39,347.76,347.95,1000.0,348.39,348.39,347.76,347.95,1000.0
2012-12-27 11:35:00,348.25,348.25,347.8,347.89,2200.0,348.25,348.25,347.8,347.89,2200.0
2012-12-27 11:40:00,348.16,348.31,347.9,348.21,2600.0,348.16,348.31,347.9,348.21,2600.0
2012-12-27 11:45:00,348.42,348.49,347.92,347.92,6100.0,348.42,348.49,347.92,347.92,6100.0
2012-12-27 11:50:00,348.0,348.21,347.9,347.9,1200.0,348.0,348.21,347.9,347.9,1200.0
2012-12-27 11:55:00,348.12,348.12,347.77,347.77,1400.0,348.12,348.12,347.77,347.77,1400.0
2012-12-27 12:00:00,347.98,348.14,347.71,347.71,2600.0,347.98,348.14,347.71,347.71,2600.0
2012-12-27 12:05:00,347.71,347.84,347.04,347.08,7200.0,347.71,347.84,347.04,347.08,7200.0
2012-12-27 12:10:00,347.08,347.08,346.63,346.63,9100.0,347.08,347.08,346.63,346.63,9100.0
2012-12-27 12:15:00,346.68,346.68,346.53,346.59,800.0,346.68,346.68,346.53,346.59,800.0
2012-12-27 12:20:00,346.56,346.56,345.78,346.0,3000.0,346.56,346.56,345.78,346.0,3000.0
2012-12-27 12:25:00,346.18,346.7,346.18,346.64,6600.0,346.18,346.7,346.18,346.64,6600.0
2012-12-27 12:30:00,346.64,346.64,346.35,346.35,1500.0,346.64,346.64,346.35,346.35,1500.0
2012-12-27 12:35:00,346.47,346.48,345.84,346.06,5800.0,346.47,346.48,345.84,346.06,5800.0
2012-12-27 12:40:00,346.18,346.54,345.75,345.75,3600.0,346.18,346.54,345.75,345.75,3600.0
2012-12-27 12:45:00,345.95,346.23,345.68,346.22,6600.0,345.95,346.23,345.68,346.22,6600.0
2012-12-27 12:50:00,346.07,346.07,345.35,345.88,4800.0,346.07,346.07,345.35,345.88,4800.0
2012-12-27 12:55:00,345.88,346.1,345.3,346.1,8200.0,345.88,346.1,345.3,346.1,8200.0
2012-12-27 13:00:00,346.16,346.7,346.05,346.7,6300.0,346.16,346.7,346.05,346.7,6300.0
2012-12-27 13:05:00,346.64,347.81,346.64,347.6,8500.0,346.64,347.81,346.64,347.6,8500.0
2012-12-27 13:10:00,347.74,348.0,347.3,347.51,9400.0,347.74,348.0,347.3,347.51,9400.0
2012-12-27 13:15:00,347.5,348.29,347.5,347.94,2900.0,347.5,348.29,347.5,347.94,2900.0
2012-12-27 13:20:00,348.16,348.75,347.76,348.0,5400.0,348.16,348.75,347.76,348.0,5400.0
2012-12-27 13:25:00,348.39,348.64,348.38,348.6,2500.0,348.39,348.64,348.38,348.6,2500.0
2012-12-27 13:30:00,348.78,348.95,348.74,348.95,3300.0,348.78,348.95,348.74,348.95,3300.0
2012-12-27 13:35:00,348.94,349.09,348.77,349.09,2500.0,348.94,349.09,348.77,349.09,2500.0
2012-12-27 13:40:00,349.0,349.31,348.51,349.3,3200.0,349.0,349.31,348.51,349.3,3200.0
2012-12-27 13:45:00,349.18,349.41,349.04,349.3,3300.0,349.18,349.41,349.04,349.3,3300.0
2012-12-27 13:50:00,349.33,349.39,349.16,349.31,1500.0,349.33,349.39,349.16,349.31,1500.0
2012-12-27 13:55:00,349.33,349.71,349.1,349.48,5500.0,349.33,349.71,349.1,349.48,5500.0
2012-12-27 14:00:00,349.29,349.31,349.17,349.17,1000.0,349.29,349.31,349.17,349.17,1000.0
2012-12-27 14:05:00,349.18,349.18,348.63,348.84,2000.0,349.18,349.18,348.63,348.84,2000.0
2012-12-27 14:10:00,348.96,349.56,348.96,349.56,4600.0,348.96,349.56,348.96,349.56,4600.0
2012-12-27 14:15:00,349.56,350.09,349.46,350.09,6100.0,349.56,350.09,349.46,350.09,6100.0
2012-12-27 14:20:00,349.86,350.3,349.76,350.06,5100.0,349.86,350.3,349.76,350.06,5100.0
2012-12-27 14:25:00,350.06,350.37,349.84,350.28,3200.0,350.06,350.37,349.84,350.28,3200.0
2012-12-27 14:30:00,350.28,350.42,349.88,349.88,2200.0,350.28,350.42,349.88,349.88,2200.0
2012-12-27 14:35:00,350.08,350.25,349.88,350.18,3900.0,350.08,350.25,349.88,350.18,3900.0
2012-12-27 14:40:00,350.42,350.63,350.27,350.48,3200.0,350.42,350.63,350.27,350.48,3200.0
2012-12-27 14:45:00,350.98,351.79,350.87,351.25,6300.0,350.98,351.79,350.87,351.25,6300.0
2012-12-27 14:50:00,351.25,351.98,351.15,351.7,3700.0,351.25,351.98,351.15,351.7,3700.0
2012-12-27 14:55:00,351.66,352.44,351.48,352.08,8000.0,351.66,352.44,351.48,352.08,8000.0
2012-12-27 15:00:00,352.31,352.57,352.01,352.57,3600.0,352.31,352.57,352.01,352.57,3600.0
2012-12-27 15:05:00,352.82,353.15,352.42,352.81,4300.0,352.82,353.15,352.42,352.81,4300.0
2012-12-27 15:10:00,352.72,353.42,352.58,353.42,6200.0,352.72,353.42,352.58,353.42,6200.0
2012-12-27 15:15:00,353.3,353.3,352.81,353.27,3200.0,353.3,353.3,352.81,353.27,3200.0
2012-12-27 15:20:00,353.22,354.09,353.15,353.15,6700.0,353.22,354.09,353.15,353.15,6700.0
2012-12-27 15:25:00,353.17,353.47,352.98,353.37,6200.0,353.17,353.47,352.98,353.37,6200.0
2012-12-27 15:30:00,353.37,353.73,353.14,353.41,8500.0,353.37,353.73,353.14,353.41,8500.0
2012-12-27 15:35:00,353.49,353.87,353.2,353.42,10700.0,353.49,353.87,353.2,353.42,10700.0
2012-12-27 15:40:00,353.35,354.09,353.35,354.05,9100.0,353.35,354.09,353.35,354.05,9100.0
2012-12-27 15:45:00,353.78,353.8,353.21,353.21,6600.0,353.78,353.8,353.21,353.21,6600.0
2012-12-27 15:50:00,353.51,353.93,353.12,353.51,13600.0,353.51,353.93,353.12,353.51,13600.0
2012-12-27 15:55:00,353.08,353.73,353.08,353.21,11900.0,353.08,353.73,353.08,353.21,11900.0
2012-12-28 09:30:00,352.02,352.02,350.86,351.46,2400.0,352.02,352.02,350.86,351.46,2400.0
2012-12-28 09:35:00,350.97,351.67,349.5,350.44,7800.0,350.97,351.67,349.5,350.44,7800.0
2012-12-28 09:40:00,350.62,352.24,350.54,351.35,5100.0,350.62,352.24,350.54,351.35,5100.0
2012-12-28 09:45:00,351.36,351.36,350.84,351.34,1800.0,351.36,351.36,350.84,351.34,1800.0
2012-12-28 09:50:00,351.34,351.6,350.9,351.44,1600.0,351.34,351.6,350.9,351.44,1600.0
2012-12-28 09:55:00,350.9,351.36,350.9,351.11,700.0,350.9,351.36,350.9,351.11,700.0
2012-12-28 10:00:00,350.76,352.14,350.51,352.14,3100.0,350.76,352.14,350.51,352.14,3100.0
2012-12-28 10:05:00,352.49,352.49,346.04,350.06,23500.0,352.49,352.49,346.04,350.06,23500.0
2012-12-28 10:10:00,349.66,350.36,345.88,349.73,28600.0,349.66,350.36,345.88,349.73,28600.0
2012-12-28 10:15:00,349.99,351.55,349.96,351.48,6700.0,349.99,351.55,349.96,351.48,6700.0
2012-12-28 10:20:00,351.15,351.67,351.15,351.19,1200.0,351.15,351.67,351.15,351.19,1200.0
2012-12-28 10:25:00,351.38,351.61,351.01,351.29,2900.0,351.38,351.61,351.01,351.29,2900.0
2012-12-28 10:30:00,351.3,351.48,350.58,350.66,7000.0,351.3,351.48,350.58,350.66,7000.0
2012-12-28 10:35:00,350.56,351.29,350.48,351.26,4200.0,350.56,351.29,350.48,351.26,4200.0
2012-12-28 10:40:00,351.26,352.04,351.1,351.75,2600.0,351.26,352.04,351.1,351.75,2600.0
2012-12-28 10:45:00,351.93,352.61,351.84,352.18,4600.0,351.93,352.61,351.84,352.18,4600.0
2012-12-28 10:50:00,352.24,352.27,351.32,351.32,2200.0,352.24,352.27,351.32,351.32,2200.0
2012-12-28 10:55:00,351.54,351.6,351.1,351.27,5500.0,351.54,351.6,351.1,351.27,5500.0
2012-12-28 11:00:00,351.25,351.78,351.24,351.58,3400.0,351.25,351.78,351.24,351.58,3400.0
2012-12-28 11:05:00,351.57,351.57,350.58,350.75,4600.0,351.57,351.57,350.58,350.75,4600.0
2012-12-28 11:10:00,351.0,351.04,350.51,350.71,3100.0,351.0,351.04,350.51,350.71,3100.0
2012-12-28 11:15:00,350.75,350.97,350.54,350.95,5600.0,350.75,350.97,350.54,350.95,5600.0
2012-12-28 11:20:00,350.95,351.0,350.33,350.33,4900.0,350.95,351.0,350.33,350.33,4900.0
2012-12-28 11:25:00,350.09,350.09,349.52,349.63,3200.0,350.09,350.09,349.52,349.63,3200.0
2012-12-28 11:30:00,349.63,349.73,349.49,349.59,3100.0,349.63,349.73,349.49,349.59,3100.0
2012-12-28 11:35:00,349.93,350.11,349.49,350.11,2300.0,349.93,350.11,349.49,350.11,2300.0
2012-12-28 11:40:00,350.09,350.11,349.7,349.7,2800.0,350.09,350.11,349.7,349.7,2800.0
2012-12-28 11:45:00,349.96,350.0,349.6,350.0,1800.0,349.96,350.0,349.6,350.0,1800.0
2012-12-28 11:50:00,349.56,350.12,349.56,350.0,6000.0,349.56,350.12,349.56,350.0,6000.0
2012-12-28 11:55:00,350.2,350.22,350.01,350.21,1400.0,350.2,350.22,350.01,350.21,1400.0
2012-12-28 12:00:00,350.26,351.15,350.25,350.78,3000.0,350.26,351.15,350.25,350.78,3000.0
2012-12-28 12:05:00,350.78,350.78,350.09,350.09,1800.0,350.78,350.78,350.09,350.09,1800.0
2012-12-28 12:10:00,350.11,351.09,349.77,351.09,6700.0,350.11,351.09,349.77,351.09,6700.0
2012-12-28 12:15:00,350.9,350.94,350.35,350.56,2100.0,350.9,350.94,350.35,350.56,2100.0
2012-12-28 12:20:00,350.47,351.31,350.46,351.18,2000.0,350.47,351.31,350.46,351.18,2000.0
2012-12-28 12:25:00,351.18,351.98,351.02,351.31,4100.0,351.18,351.98,351.02,351.31,4100.0
2012-12-28 12:30:00,351.61,351.61,351.44,351.45,1100.0,351.61,351.61,351.44,351.45,1100.0
2012-12-28 12:35:00,351.4,351.43,350.97,351.32,2500.0,351.4,351.43,350.97,351.32,2500.0
2012-12-28 12:40:00,351.24,351.3,351.02,351.02,5400.0,351.24,351.3,351.02,351.02,5400.0
2012-12-28 12:45:00,350.83,350.94,350.25,350.4,2600.0,350.83,350.94,350.25,350.4,2600.0
2012-12-28 12:50:00,350.45,350.53,350.45,350.5,4000.0,350.45,350.53,350.45,350.5,4000.0
2012-12-28 12:55:00,350.26,350.91,350.0,350.53,2800.0,350.26,350.91,350.0,350.53,2800.0
2012-12-28 13:00:00,350.55,350.98,350.41,350.98,1400.0,350.55,350.98,350.41,350.98,1400.0
2012-12-28 13:05:00,350.65,350.7,350.43,350.66,2800.0,350.65,350.7,350.43,350.66,2800.0
2012-12-28 13:10:00,350.66,350.86,350.48,350.51,2800.0,350.66,350.86,350.48,350.51,2800.0
2012-12-28 13:15:00,350.61,350.69,350.32,350.44,3900.0,350.61,350.69,350.32,350.44,3900.0
2012-12-28 13:20:00,350.44,350.68,350.43,350.66,3200.0,350.44,350.68,350.43,350.66,3200.0
2012-12-28 13:25:00,350.51,350.7,350.33,350.33,3800.0,350.51,350.7,350.33,350.33,3800.0
2012-12-28 13:30:00,350.38,350.56,350.3,350.3,4100.0,350.38,350.56,350.3,350.3,4100.0
2012-12-28 13:35:00,350.22,350.37,350.11,350.24,2800.0,350.22,350.37,350.11,350.24,2800.0
2012-12-28 13:40:00,350.14,350.55,350.13,350.44,6400.0,350.14,350.55,350.13,350.44,6400.0
2012-12-28 13:45:00,350.57,350.65,350.1,350.1,5200.0,350.57,350.65,350.1,350.1,5200.0
2012-12-28 13:50:00,350.23,350.23,349.78,349.83,4000.0,350.23,350.23,349.78,349.83,4000.0
2012-12-28 13:55:00,349.9,350.15,349.16,349.16,6000.0,349.9,350.15,349.16,349.16,6000.0
2012-12-28 14:00:00,349.16,349.6,349.0,349.52,6600.0,349.16,349.6,349.0,349.52,6600.0
2012-12-28 14:05:00,349.37,349.43,349.09,349.12,6200.0,349.37,349.43,349.09,349.12,6200.0
2012-12-28 14:10:00,349.21,349.65,349.16,349.22,5900.0,349.21,349.65,349.16,349.22,5900.0
2012-12-28 14:15:00,349.3,349.38,349.17,349.24,6800.0,349.3,349.38,349.17,349.24,6800.0
2012-12-28 14:20:00,349.17,349.27,349.11,349.26,7000.0,349.17,349.27,349.11,349.26,7000.0
2012-12-28 14:25:00,349.26,349.28,348.84,349.12,5700.0,349.26,349.28,348.84,349.12,5700.0
2012-12-28 14:30:00,349.07,349.58,349.03,349.58,7000.0,349.07,349.58,349.03,349.58,7000.0
2012-12-28 14:35:00,349.35,349.8,349.19,349.54,6600.0,349.35,349.8,349.19,349.54,6600.0
2012-12-28 14:40:00,349.26,349.65,349.18,349.31,3900.0,349.26,349.65,349.18,349.31,3900.0
2012-12-28 14:45:00,349.32,349.59,349.1,349.44,7100.0,349.32,349.59,349.1,349.44,7100.0
2012-12-28 14:50:00,349.4,349.42,349.03,349.22,6300.0,349.4,349.42,349.03,349.22,6300.0
2012-12-28 14:55:00,349.21,349.22,348.82,348.89,7100.0,349.21,349.22,348.82,348.89,7100.0
2012-12-28 15:00:00,348.9,349.24,348.88,349.1,6400.0,348.9,349.24,348.88,349.1,6400.0
2012-12-28 15:05:00,349.1,349.31,349.01,349.19,6600.0,349.1,349.31,349.01,349.19,6600.0
2012-12-28 15:10:00,349.3,349.3,349.01,349.09,6700.0,349.3,349.3,349.01,349.09,6700.0
2012-12-28 15:15:00,349.07,349.68,349.07,349.5,6400.0,349.07,349.68,349.07,349.5,6400.0
2012-12-28 15:20:00,349.47,349.69,349.22,349.34,5000.0,349.47,349.69,349.22,349.34,5000.0
2012-12-28 15:25:00,349.35,349.87,349.24,349.32,9200.0,349.35,349.87,349.24,349.32,9200.0
2012-12-28 15:30:00,349.35,349.93,349.32,349.52,19600.0,349.35,349.93,349.32,349.52,19600.0
2012-12-28 15:35:00,349.52,350.09,348.59,348.7,17100.0,349.52,350.09,348.59,348.7,17100.0
2012-12-28 15:40:00,348.81,349.72,348.78,349.71,8500.0,348.81,349.72,348.78,349.71,8500.0
2012-12-28 15:45:00,349.71,349.71,348.89,348.89,6700.0,349.71,349.71,348.89,348.89,6700.0
2012-12-28 15:50:00,348.81,349.19,348.51,349.09,8100.0,348.81,349.19,348.51,349.09,8100.0
2012-12-28 15:55:00,349.05,349.25,348.53,348.53,15000.0,349.05,349.25,348.53,348.53,15000.0
2012-12-31 09:30:00,347.79,347.79,347.01,347.57,2000.0,347.79,347.79,347.01,347.57,2000.0
2012-12-31 09:35:00,346.98,348.25,346.98,348.25,3500.0,346.98,348.25,346.98,348.25,3500.0
2012-12-31 09:40:00,348.31,348.87,348.31,348.85,6700.0,348.31,348.87,348.31,348.85,6700.0
2012-12-31 09:45:00,348.85,349.44,348.65,349.44,4300.0,348.85,349.44,348.65,349.44,4300.0
2012-12-31 09:50:00,349.07,349.47,348.69,348.71,5900.0,349.07,349.47,348.69,348.71,5900.0
2012-12-31 09:55:00,349.0,350.16,348.72,350.0,3100.0,349.0,350.16,348.72,350.0,3100.0
2012-12-31 10:00:00,350.53,350.59,350.26,350.26,1400.0,350.53,350.59,350.26,350.26,1400.0
2012-12-31 10:05:00,350.5,351.02,350.49,350.5,1600.0,350.5,351.02,350.49,350.5,1600.0
2012-12-31 10:10:00,350.26,350.53,349.3,349.7,4800.0,350.26,350.53,349.3,349.7,4800.0
2012-12-31 10:15:00,349.48,350.06,349.27,349.86,3500.0,349.48,350.06,349.27,349.86,3500.0
2012-12-31 10:20:00,349.44,350.29,349.44,350.29,2800.0,349.44,350.29,349.44,350.29,2800.0
2012-12-31 10:25:00,350.36,351.03,350.36,350.45,2600.0,350.36,351.03,350.36,350.45,2600.0
2012-12-31 10:30:00,350.71,350.8,350.55,350.72,800.0,350.71,350.8,350.55,350.72,800.0
2012-12-31 10:35:00,350.8,351.0,350.5,350.5,4300.0,350.8,351.0,350.5,350.5,4300.0
2012-12-31 10:40:00,350.28,350.33,350.05,350.33,2900.0,350.28,350.33,350.05,350.33,2900.0
2012-12-31 10:45:00,350.17,350.2,349.74,349.95,2200.0,350.17,350.2,349.74,349.95,2200.0
2012-12-31 10:50:00,349.74,349.74,349.4,349.4,3700.0,349.74,349.74,349.4,349.4,3700.0
2012-12-31 10:55:00,349.54,349.97,349.54,349.7,700.0,349.54,349.97,349.54,349.7,700.0
2012-12-31 11:00:00,349.88,350.39,349.88,350.39,4800.0,349.88,350.39,349.88,350.39,4800.0
2012-12-31 11:05:00,350.07,350.07,349.72,350.04,1100.0,350.07,350.07,349.72,350.04,1100.0
2012-12-31 11:10:00,349.96,350.37,349.96,350.37,2200.0,349.96,350.37,349.96,350.37,2200.0
2012-12-31 11:15:00,350.38,350.78,350.0,350.31,3100.0,350.38,350.78,350.0,350.31,3100.0
2012-12-31 11:20:00,349.99,350.3,349.91,350.08,1800.0,349.99,350.3,349.91,350.08,1800.0
2012-12-31 11:25:00,350.05,350.33,349.18,350.33,3200.0,350.05,350.33,349.18,350.33,3200.0
2012-12-31 11:30:00,350.34,350.71,350.22,350.46,2400.0,350.34,350.71,350.22,350.46,2400.0
2012-12-31 11:35:00,350.44,350.49,349.91,349.91,1800.0,350.44,350.49,349.91,349.91,1800.0
2012-12-31 11:40:00,349.91,350.1,349.58,349.85,2800.0,349.91,350.1,349.58,349.85,2800.0
2012-12-31 11:45:00,349.97,350.05,349.7,349.79,1200.0,349.97,350.05,349.7,349.79,1200.0
2012-12-31 11:50:00,349.84,349.84,349.84,349.84,100.0,349.84,349.84,349.84,349.84,100.0
2012-12-31 11:55:00,349.93,350.06,349.87,350.06,700.0,349.93,350.06,349.87,350.06,700.0
2012-12-31 12:00:00,350.1,350.37,350.1,350.21,1800.0,350.1,350.37,350.1,350.21,1800.0
2012-12-31 12:05:00,350.39,350.39,349.99,350.13,800.0,350.39,350.39,349.99,350.13,800.0
2012-12-31 12:10:00,349.98,350.44,349.98,350.44,1600.0,349.98,350.44,349.98,350.44,1600.0
2012-12-31 12:15:00,350.38,350.5,350.38,350.5,700.0,350.38,350.5,350.38,350.5,700.0
2012-12-31 12:20:00,350.48,350.48,350.29,350.46,300.0,350.48,350.48,350.29,350.46,300.0
2012-12-31 12:25:00,350.46,350.46,350.43,350.44,400.0,350.46,350.46,350.43,350.44,400.0
2012-12-31 12:30:00,350.48,350.48,350.07,350.15,900.0,350.48,350.48,350.07,350.15,900.0
2012-12-31 12:35:00,350.24,350.27,350.05,350.13,3000.0,350.24,350.27,350.05,350.13,3000.0
2012-12-31 12:40:00,350.2,351.59,350.2,351.44,11000.0,350.2,351.59,350.2,351.44,11000.0
2012-12-31 12:45:00,351.28,351.85,351.28,351.63,1900.0,351.28,351.85,351.28,351.63,1900.0
2012-12-31 12:50:00,351.25,351.25,351.09,351.09,600.0,351.25,351.25,351.09,351.09,600.0
2012-12-31 12:55:00,350.78,351.39,350.77,351.09,1200.0,350.78,351.39,350.77,351.09,1200.0
2012-12-31 13:00:00,351.45,351.63,350.83,350.83,2500.0,351.45,351.63,350.83,350.83,2500.0
2012-12-31 13:05:00,350.86,351.25,350.77,351.25,800.0,350.86,351.25,350.77,351.25,800.0
2012-12-31 13:10:00,351.15,351.86,350.79,351.84,2900.0,351.15,351.86,350.79,351.84,2900.0
2012-12-31 13:15:00,351.66,351.69,351.22,351.22,1400.0,351.66,351.69,351.22,351.22,1400.0
2012-12-31 13:20:00,351.69,352.15,351.24,352.15,5000.0,351.69,352.15,351.24,352.15,5000.0
2012-12-31 13:25:00,352.27,352.29,351.96,351.96,1900.0,352.27,352.29,351.96,351.96,1900.0
2012-12-31 13:30:00,352.35,352.36,351.68,351.68,2000.0,352.35,352.36,351.68,351.68,2000.0
2012-12-31 13:35:00,352.12,352.42,352.11,352.42,2300.0,352.12,352.42,352.11,352.42,2300.0
2012-12-31 13:40:00,352.41,352.65,352.09,352.53,7100.0,352.41,352.65,352.09,352.53,7100.0
2012-12-31 13:45:00,352.63,352.92,351.43,351.88,8100.0,352.63,352.92,351.43,351.88,8100.0
2012-12-31 13:50:00,351.99,352.02,351.33,351.34,2800.0,351.99,352.02,351.33,351.34,2800.0
2012-12-31 13:55:00,351.41,352.25,351.4,352.15,1900.0,351.41,352.25,351.4,352.15,1900.0
2012-12-31 14:00:00,351.84,352.01,351.71,351.84,3900.0,351.84,352.01,351.71,351.84,3900.0
2012-12-31 14:05:00,351.84,352.54,351.84,352.54,800.0,351.84,352.54,351.84,352.54,800.0
2012-12-31 14:10:00,352.06,352.06,352.0,352.0,400.0,352.06,352.06,352.0,352.0,400.0
2012-12-31 14:15:00,352.27,352.51,352.27,352.41,3400.0,352.27,352.51,352.27,352.41,3400.0
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 14:25:00,352.54,352.54,352.54,352.54,0.0,352.54,352.54,352.54,352.54,0.0
2012-12-31 14:30:00,352.54,353.09,352.54,353.07,1800.0,352.54,353.09,352.54,353.07,1800.0
2012-12-31 14:35:00,353.04,353.13,352.82,352.82,1200.0,353.04,353.13,352.82,352.82,1200.0
2012-12-31 14:40:00,352.9,353.21,352.78,353.15,5300.0,352.9,353.21,352.78,353.15,5300.0
2012-12-31 14:45:00,353.25,353.61,353.05,353.61,3500.0,353.25,353.61,353.05,353.61,3500.0
2012-12-31 14:50:00,353.67,354.76,353.65,353.86,4500.0,353.67,354.76,353.65,353.86,4500.0
2012-12-31 14:55:00,354.12,354.63,354.12,354.41,3400.0,354.12,354.63,354.12,354.41,3400.0
2012-12-31 15:00:00,354.58,354.69,353.99,353.99,1600.0,354.58,354.69,353.99,353.99,1600.0
2012-12-31 15:05:00,353.93,354.29,353.93,354.16,2500.0,353.93,354.29,353.93,354.16,2500.0
2012-12-31 15:10:00,354.07,354.14,353.69,353.74,2200.0,354.07,354.14,353.69,353.74,2200.0
2012-12-31 15:15:00,354.03,354.05,353.35,353.35,4200.0,354.03,354.05,353.35,353.35,4200.0
2012-12-31 15:20:00,353.18,353.64,352.84,352.84,3500.0,353.18,353.64,352.84,352.84,3500.0
2012-12-31 15:25:00,353.24,353.51,352.6,353.01,3300.0,353.24,353.51,352.6,353.01,3300.0
2012-12-31 15:30:00,352.81,353.5,352.81,353.5,6000.0,352.81,353.5,352.81,353.5,6000.0
2012-12-31 15:35:00,353.55,354.12,353.36,353.42,4000.0,353.55,354.12,353.36,353.42,4000.0
2012-12-31 15:40:00,353.34,353.63,352.62,352.97,4800.0,353.34,353.63,352.62,352.97,4800.0
2012-12-31 15:45:00,353.1,354.13,353.1,353.74,6800.0,353.1,354.13,353.1,353.74,6800.0
2012-12-31 15:50:00,353.79,354.65,353.55,354.1,6900.0,353.79,354.65,353.55,354.1,6900.0
2012-12-31 15:55:00,354.33,354.72,354.0,354.57,16900.0,354.33,354.72,354.0,354.57,16900.0
2013-01-02 09:30:00,356.57,357.38,355.76,356.56,12700.0,356.57,357.38,355.76,356.56,12700.0
2013-01-02 09:35:00,356.27,357.27,355.78,356.49,5700.0,356.27,357.27,355.78,356.49,5700.0
2013-01-02 09:40:00,356.6,357.22,355.79,355.91,4300.0,356.6,357.22,355.79,355.91,4300.0
2013-01-02 09:45:00,356.13,356.66,355.76,356.3,8600.0,356.13,356.66,355.76,356.3,8600.0
2013-01-02 09:50:00,356.27,356.5,355.76,356.5,6100.0,356.27,356.5,355.76,356.5,6100.0
2013-01-02 09:55:00,356.58,357.91,356.58,357.71,4600.0,356.58,357.91,356.58,357.71,4600.0
2013-01-02 10:00:00,357.79,358.05,357.33,357.53,7200.0,357.79,358.05,357.33,357.53,7200.0
2013-01-02 10:05:00,357.86,357.95,357.05,357.09,7100.0,357.86,357.95,357.05,357.09,7100.0
2013-01-02 10:10:00,357.06,357.57,356.49,356.49,4900.0,357.06,357.57,356.49,356.49,4900.0
2013-01-02 10:15:00,356.88,357.1,356.58,356.71,7400.0,356.88,357.1,356.58,356.71,7400.0
2013-01-02 10:20:00,356.78,356.99,356.0,356.0,4300.0,356.78,356.99,356.0,356.0,4300.0
2013-01-02 10:25:00,356.08,356.57,355.92,356.06,5200.0,356.08,356.57,355.92,356.06,5200.0
2013-01-02 10:30:00,356.11,356.74,355.75,356.28,6600.0,356.11,356.74,355.75,356.28,6600.0
2013-01-02 10:35:00,356.69,356.69,356.18,356.3,3900.0,356.69,356.69,356.18,356.3,3900.0
2013-01-02 10:40:00,356.36,357.23,356.36,356.76,18900.0,356.36,357.23,356.36,356.76,18900.0
2013-01-02 10:45:00,356.76,356.96,356.37,356.47,4200.0,356.76,356.96,356.37,356.47,4200.0
2013-01-02 10:50:00,356.66,357.26,356.66,356.94,7000.0,356.66,357.26,356.66,356.94,7000.0
2013-01-02 10:55:00,356.96,357.45,356.96,357.37,4700.0,356.96,357.45,356.96,357.37,4700.0
2013-01-02 11:00:00,357.49,358.13,357.27,357.27,9700.0,357.49,358.13,357.27,357.27,9700.0
2013-01-02 11:05:00,357.26,357.26,356.94,357.04,3000.0,357.26,357.26,356.94,357.04,3000.0
2013-01-02 11:10:00,357.04,357.04,355.83,356.16,5500.0,357.04,357.04,355.83,356.16,5500.0
2013-01-02 11:15:00,355.95,356.24,355.86,356.19,5000.0,355.95,356.24,355.86,356.19,5000.0
2013-01-02 11:20:00,356.19,356.62,355.83,356.54,8500.0,356.19,356.62,355.83,356.54,8500.0
2013-01-02 11:25:00,356.98,357.28,356.56,357.16,6400.0,356.98,357.28,356.56,357.16,6400.0
2013-01-02 11:30:00,357.24,357.36,356.99,357.2,7200.0,357.24,357.36,356.99,357.2,7200.0
2013-01-02 11:35:00,357.08,357.29,356.88,356.88,3400.0,357.08,357.29,356.88,356.88,3400.0
2013-01-02 11:40:00,356.84,356.99,356.78,356.95,2900.0,356.84,356.99,356.78,356.95,2900.0
2013-01-02 11:45:00,357.07,357.38,356.75,356.88,6200.0,357.07,357.38,356.75,356.88,6200.0
2013-01-02 11:50:00,356.96,357.25,356.84,356.84,2500.0,356.96,357.25,356.84,356.84,2500.0
2013-01-02 11:55:00,356.64,356.85,356.39,356.41,4100.0,356.64,356.85,356.39,356.41,4100.0
2013-01-02 12:00:00,356.64,357.56,356.4,357.17,7000.0,356.64,357.56,356.4,357.17,7000.0
2013-01-02 12:05:00,357.14,357.15,356.73,356.73,3100.0,357.14,357.15,356.73,356.73,3100.0
2013-01-02 12:10:00,357.06,357.06,356.59,356.76,1800.0,357.06,357.06,356.59,356.76,1800.0
2013-01-02 12:15:00,356.68,356.72,356.34,356.66,2000.0,356.68,356.72,356.34,356.66,2000.0
2013-01-02 12:20:00,356.53,356.53,355.93,356.06,1600.0,356.53,356.53,355.93,356.06,1600.0
2013-01-02 12:25:00,355.84,356.76,355.75,356.27,3200.0,355.84,356.76,355.75,356.27,3200.0
2013-01-02 12:30:00,356.69,356.69,356.29,356.67,1300.0,356.69,356.69,356.29,356.67,1300.0
2013-01-02 12:35:00,356.51,356.85,356.36,356.69,5000.0,356.51,356.85,356.36,356.69,5000.0
2013-01-02 12:40:00,356.62,356.69,356.41,356.41,1300.0,356.62,356.69,356.41,356.41,1300.0
2013-01-02 12:45:00,356.36,356.58,356.36,356.57,5100.0,356.36,356.58,356.36,356.57,5100.0
2013-01-02 12:50:00,356.46,356.87,356.46,356.71,5400.0,356.46,356.87,356.46,356.71,5400.0
2013-01-02 12:55:00,356.71,357.03,356.41,356.92,5600.0,356.71,357.03,356.41,356.92,5600.0
2013-01-02 13:00:00,356.95,357.29,356.32,357.29,6900.0,356.95,357.29,356.32,357.29,6900.0
2013-01-02 13:05:00,357.2,357.26,357.02,357.21,4000.0,357.2,357.26,357.02,357.21,4000.0
2013-01-02 13:10:00,357.49,357.49,356.77,356.77,3200.0,357.49,357.49,356.77,356.77,3200.0
2013-01-02 13:15:00,356.72,356.78,356.64,356.78,1500.0,356.72,356.78,356.64,356.78,1500.0
2013-01-02 13:20:00,356.81,357.0,356.8,356.97,2500.0,356.81,357.0,356.8,356.97,2500.0
2013-01-02 13:25:00,357.05,357.34,356.76,357.01,4600.0,357.05,357.34,356.76,357.01,4600.0
2013-01-02 13:30:00,356.76,357.29,356.76,357.29,1200.0,356.76,357.29,356.76,357.29,1200.0
2013-01-02 13:35:00,357.29,357.58,356.33,356.77,3400.0,357.29,357.58,356.33,356.77,3400.0
2013-01-02 13:40:00,356.41,356.84,356.36,356.8,3500.0,356.41,356.84,356.36,356.8,3500.0
2013-01-02 13:45:00,356.87,357.41,356.87,357.28,5300.0,356.87,357.41,356.87,357.28,5300.0
2013-01-02 13:50:00,357.27,357.94,356.95,357.94,4100.0,357.27,357.94,356.95,357.94,4100.0
2013-01-02 13:55:00,357.9,357.94,357.5,357.54,3900.0,357.9,357.94,357.5,357.54,3900.0
2013-01-02 14:00:00,357.5,357.58,357.19,357.58,800.0,357.5,357.58,357.19,357.58,800.0
2013-01-02 14:05:00,357.58,357.6,357.1,357.21,4600.0,357.58,357.6,357.1,357.21,4600.0
2013-01-02 14:10:00,357.1,357.23,356.8,356.8,1700.0,357.1,357.23,356.8,356.8,1700.0
2013-01-02 14:15:00,357.09,357.23,356.66,356.89,3900.0,357.09,357.23,356.66,356.89,3900.0
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 14:25:00,356.53,356.53,356.53,356.53,0.0,356.53,356.53,356.53,356.53,0.0
2013-01-02 14:30:00,357.07,357.11,356.45,356.72,3200.0,357.07,357.11,356.45,356.72,3200.0
2013-01-02 14:35:00,356.59,356.6,356.29,356.4,2000.0,356.59,356.6,356.29,356.4,2000.0
2013-01-02 14:40:00,356.35,356.79,356.31,356.71,3100.0,356.35,356.79,356.31,356.71,3100.0
2013-01-02 14:45:00,356.67,356.67,356.12,356.42,2400.0,356.67,356.67,356.12,356.42,2400.0
2013-01-02 14:50:00,356.42,356.43,355.76,356.14,4400.0,356.42,356.43,355.76,356.14,4400.0
2013-01-02 14:55:00,356.46,356.7,356.18,356.65,1700.0,356.46,356.7,356.18,356.65,1700.0
2013-01-02 15:00:00,356.65,356.74,355.92,356.3,4900.0,356.65,356.74,355.92,356.3,4900.0
2013-01-02 15:05:00,356.44,356.47,355.75,356.04,7900.0,356.44,356.47,355.75,356.04,7900.0
2013-01-02 15:10:00,356.03,356.04,355.65,355.88,4100.0,356.03,356.04,355.65,355.88,4100.0
2013-01-02 15:15:00,356.01,356.01,355.69,355.7,2500.0,356.01,356.01,355.69,355.7,2500.0
2013-01-02 15:20:00,355.69,355.86,355.42,355.42,7300.0,355.69,355.86,355.42,355.42,7300.0
2013-01-02 15:25:00,355.47,355.69,355.38,355.69,4000.0,355.47,355.69,355.38,355.69,4000.0
2013-01-02 15:30:00,355.68,355.77,355.25,355.77,4300.0,355.68,355.77,355.25,355.77,4300.0
2013-01-02 15:35:00,355.88,356.42,355.68,355.92,7800.0,355.88,356.42,355.68,355.92,7800.0
2013-01-02 15:40:00,356.09,356.29,355.89,356.22,7300.0,356.09,356.29,355.89,356.22,7300.0
2013-01-02 15:45:00,356.21,356.42,354.96,354.96,10300.0,356.21,356.42,354.96,354.96,10300.0
2013-01-02 15:50:00,355.23,356.27,355.1,356.27,21700.0,355.23,356.27,355.1,356.27,21700.0
2013-01-02 15:55:00,356.18,356.88,355.69,356.88,24200.0,356.18,356.88,355.69,356.88,24200.0
2013-01-03 09:30:00,355.43,355.99,353.75,354.05,7000.0,355.43,355.99,353.75,354.05,7000.0
2013-01-03 09:35:00,354.06,356.8,353.95,356.33,7700.0,354.06,356.8,353.95,356.33,7700.0
2013-01-03 09:40:00,355.97,356.13,354.76,355.33,2700.0,355.97,356.13,354.76,355.33,2700.0
2013-01-03 09:45:00,355.37,357.02,355.21,355.52,2800.0,355.37,357.02,355.21,355.52,2800.0
2013-01-03 09:50:00,355.67,355.67,355.15,355.27,2700.0,355.67,355.67,355.15,355.27,2700.0
2013-01-03 09:55:00,355.26,355.6,354.81,355.0,5600.0,355.26,355.6,354.81,355.0,5600.0
2013-01-03 10:00:00,355.22,355.32,355.03,355.04,1500.0,355.22,355.32,355.03,355.04,1500.0
2013-01-03 10:05:00,355.49,356.68,355.34,356.1,10300.0,355.49,356.68,355.34,356.1,10300.0
2013-01-03 10:10:00,356.22,356.58,356.22,356.58,2300.0,356.22,356.58,356.22,356.58,2300.0
2013-01-03 10:15:00,356.67,356.68,356.24,356.26,2800.0,356.67,356.68,356.24,356.26,2800.0
2013-01-03 10:20:00,356.54,356.93,356.19,356.19,2900.0,356.54,356.93,356.19,356.19,2900.0
2013-01-03 10:25:00,356.41,357.0,356.41,356.69,3300.0,356.41,357.0,356.41,356.69,3300.0
2013-01-03 10:30:00,356.79,357.31,356.38,356.38,3700.0,356.79,357.31,356.38,356.38,3700.0
2013-01-03 10:35:00,356.42,356.59,356.28,356.47,1200.0,356.42,356.59,356.28,356.47,1200.0
2013-01-03 10:40:00,356.54,356.54,356.29,356.29,1800.0,356.54,356.54,356.29,356.29,1800.0
2013-01-03 10:45:00,356.16,356.32,355.96,356.29,900.0,356.16,356.32,355.96,356.29,900.0
2013-01-03 10:50:00,356.28,356.4,355.96,356.4,1900.0,356.28,356.4,355.96,356.4,1900.0
2013-01-03 10:55:00,356.37,356.39,356.03,356.31,2500.0,356.37,356.39,356.03,356.31,2500.0
2013-01-03 11:00:00,356.69,356.78,356.45,356.45,1800.0,356.69,356.78,356.45,356.45,1800.0
2013-01-03 11:05:00,356.45,356.46,356.2,356.44,2100.0,356.45,356.46,356.2,356.44,2100.0
2013-01-03 11:10:00,356.51,356.65,356.31,356.31,800.0,356.51,356.65,356.31,356.31,800.0
2013-01-03 11:15:00,356.59,357.14,356.58,356.88,3000.0,356.59,357.14,356.58,356.88,3000.0
2013-01-03 11:20:00,357.02,357.1,356.56,356.76,1900.0,357.02,357.1,356.56,356.76,1900.0
2013-01-03 11:25:00,356.86,357.27,356.45,356.98,3900.0,356.86,357.27,356.45,356.98,3900.0
2013-01-03 11:30:00,357.13,357.48,357.06,357.45,2200.0,357.13,357.48,357.06,357.45,2200.0
2013-01-03 11:35:00,357.64,357.64,357.3,357.4,2200.0,357.64,357.64,357.3,357.4,2200.0
2013-01-03 11:40:00,357.83,357.91,357.49,357.49,2600.0,357.83,357.91,357.49,357.49,2600.0
2013-01-03 11:45:00,357.64,357.8,357.34,357.45,3500.0,357.64,357.8,357.34,357.45,3500.0
2013-01-03 11:50:00,357.4,357.4,356.9,356.9,900.0,357.4,357.4,356.9,356.9,900.0
2013-01-03 11:55:00,356.88,357.37,356.81,356.81,2100.0,356.88,357.37,356.81,356.81,2100.0
2013-01-03 12:00:00,356.88,357.15,356.88,357.15,1000.0,356.88,357.15,356.88,357.15,1000.0
2013-01-03 12:05:00,357.24,357.3,357.19,357.23,1000.0,357.24,357.3,357.19,357.23,1000.0
2013-01-03 12:10:00,357.34,357.62,357.34,357.34,2600.0,357.34,357.62,357.34,357.34,2600.0
2013-01-03 12:15:00,357.44,357.49,356.89,357.19,6300.0,357.44,357.49,356.89,357.19,6300.0
2013-01-03 12:20:00,357.29,357.55,357.29,357.33,800.0,357.29,357.55,357.29,357.33,800.0
2013-01-03 12:25:00,357.31,357.43,357.23,357.23,1100.0,357.31,357.43,357.23,357.23,1100.0
2013-01-03 12:30:00,357.29,357.45,357.0,357.0,1300.0,357.29,357.45,357.0,357.0,1300.0
2013-01-03 12:35:00,356.96,357.71,356.96,357.64,2400.0,356.96,357.71,356.96,357.64,2400.0
2013-01-03 12:40:00,357.64,357.72,357.62,357.63,600.0,357.64,357.72,357.62,357.63,600.0
2013-01-03 12:45:00,357.69,357.69,357.3,357.31,1500.0,357.69,357.69,357.3,357.31,1500.0
2013-01-03 12:50:00,357.49,357.6,357.21,357.29,1100.0,357.49,357.6,357.21,357.29,1100.0
2013-01-03 12:55:00,357.25,357.76,357.25,357.54,600.0,357.25,357.76,357.25,357.54,600.0
2013-01-03 13:00:00,357.38,357.64,357.23,357.23,700.0,357.38,357.64,357.23,357.23,700.0
2013-01-03 13:05:00,357.22,357.39,357.12,357.31,1000.0,357.22,357.39,357.12,357.31,1000.0
2013-01-03 13:10:00,357.56,357.57,357.17,357.23,2200.0,357.56,357.57,357.17,357.23,2200.0
2013-01-03 13:15:00,356.74,357.02,356.74,356.96,1100.0,356.74,357.02,356.74,356.96,1100.0
2013-01-03 13:20:00,356.97,357.4,356.86,356.86,1400.0,356.97,357.4,356.86,356.86,1400.0
2013-01-03 13:25:00,356.9,357.43,356.9,357.03,3500.0,356.9,357.43,356.9,357.03,3500.0
2013-01-03 13:30:00,357.17,357.91,357.17,357.19,2900.0,357.17,357.91,357.17,357.19,2900.0
2013-01-03 13:35:00,357.24,357.54,357.12,357.54,1400.0,357.24,357.54,357.12,357.54,1400.0
2013-01-03 13:40:00,357.51,357.51,356.97,357.0,1800.0,357.51,357.51,356.97,357.0,1800.0
2013-01-03 13:45:00,357.18,357.39,357.18,357.35,1400.0,357.18,357.39,357.18,357.35,1400.0
2013-01-03 13:50:00,357.35,357.86,357.19,357.29,3000.0,357.35,357.86,357.19,357.29,3000.0
2013-01-03 13:55:00,357.33,357.41,357.0,357.22,5100.0,357.33,357.41,357.0,357.22,5100.0
2013-01-03 14:00:00,357.02,357.02,356.36,356.97,1900.0,357.02,357.02,356.36,356.97,1900.0
2013-01-03 14:05:00,356.61,356.78,356.39,356.39,900.0,356.61,356.78,356.39,356.39,900.0
2013-01-03 14:10:00,356.73,357.19,356.49,356.81,12700.0,356.73,357.19,356.49,356.81,12700.0
2013-01-03 14:15:00,356.85,357.06,356.49,356.59,5100.0,356.85,357.06,356.49,356.59,5100.0
2013-01-03 14:20:00,357.09,357.09,356.17,356.22,4100.0,357.09,357.09,356.17,356.22,4100.0
2013-01-03 14:25:00,356.29,356.47,356.05,356.47,3700.0,356.29,356.47,356.05,356.47,3700.0
2013-01-03 14:30:00,356.45,356.82,356.34,356.81,2400.0,356.45,356.82,356.34,356.81,2400.0
2013-01-03 14:35:00,356.81,357.08,356.39,356.39,3700.0,356.81,357.08,356.39,356.39,3700.0
2013-01-03 14:40:00,356.68,357.03,356.55,356.56,3900.0,356.68,357.03,356.55,356.56,3900.0
2013-01-03 14:45:00,356.5,356.68,355.86,356.34,4500.0,356.5,356.68,355.86,356.34,4500.0
2013-01-03 14:50:00,356.39,356.61,356.23,356.58,2400.0,356.39,356.61,356.23,356.58,2400.0
2013-01-03 14:55:00,356.47,356.47,355.95,355.95,4000.0,356.47,356.47,355.95,355.95,4000.0
2013-01-03 15:00:00,356.0,356.54,355.93,356.43,3700.0,356.0,356.54,355.93,356.43,3700.0
2013-01-03 15:05:00,356.34,356.82,356.15,356.39,3600.0,356.34,356.82,356.15,356.39,3600.0
2013-01-03 15:10:00,356.42,356.73,356.11,356.11,4200.0,356.42,356.73,356.11,356.11,4200.0
2013-01-03 15:15:00,356.11,356.43,355.95,355.95,2600.0,356.11,356.43,355.95,355.95,2600.0
2013-01-03 15:20:00,356.17,356.5,356.03,356.5,3700.0,356.17,356.5,356.03,356.5,3700.0
2013-01-03 15:25:00,356.24,356.48,355.9,356.15,6700.0,356.24,356.48,355.9,356.15,6700.0
2013-01-03 15:30:00,356.15,356.19,355.76,355.81,2900.0,356.15,356.19,355.76,355.81,2900.0
2013-01-03 15:35:00,355.86,355.99,355.52,355.98,6000.0,355.86,355.99,355.52,355.98,6000.0
2013-01-03 15:40:00,355.91,356.02,355.48,355.68,4500.0,355.91,356.02,355.48,355.68,4500.0
2013-01-03 15:45:00,355.77,356.0,355.68,355.72,9100.0,355.77,356.0,355.68,355.72,9100.0
2013-01-03 15:50:00,355.79,355.93,354.8,354.85,11800.0,355.79,355.93,354.8,354.85,11800.0
2013-01-03 15:55:00,355.12,356.19,354.94,356.14,26700.0,355.12,356.19,354.94,356.14,26700.0
2013-01-04 09:30:00,357.28,358.4,357.28,357.69,4300.0,357.28,358.4,357.28,357.69,4300.0
2013-01-04 09:35:00,357.85,358.4,357.12,357.2,4000.0,357.85,358.4,357.12,357.2,4000.0
2013-01-04 09:40:00,357.37,358.07,357.37,357.81,2700.0,357.37,358.07,357.37,357.81,2700.0
2013-01-04 09:45:00,357.97,358.71,357.62,358.15,2400.0,357.97,358.71,357.62,358.15,2400.0
2013-01-04 09:50:00,358.39,359.47,358.03,359.47,3200.0,358.39,359.47,358.03,359.47,3200.0
2013-01-04 09:55:00,359.42,360.44,359.42,360.19,6400.0,359.42,360.44,359.42,360.19,6400.0
2013-01-04 10:00:00,360.15,360.65,359.44,359.64,3700.0,360.15,360.65,359.44,359.64,3700.0
2013-01-04 10:05:00,359.92,360.31,359.92,359.97,1900.0,359.92,360.31,359.92,359.97,1900.0
2013-01-04 10:10:00,359.86,360.62,359.86,360.12,2800.0,359.86,360.62,359.86,360.12,2800.0
2013-01-04 10:15:00,360.12,360.17,360.12,360.17,500.0,360.12,360.17,360.12,360.17,500.0
2013-01-04 10:20:00,360.18,360.85,360.18,360.64,2300.0,360.18,360.85,360.18,360.64,2300.0
2013-01-04 10:25:00,360.47,360.47,360.12,360.39,1500.0,360.47,360.47,360.12,360.39,1500.0
2013-01-04 10:30:00,360.37,360.44,359.94,359.94,3400.0,360.37,360.44,359.94,359.94,3400.0
2013-01-04 10:35:00,359.96,360.22,359.93,360.08,2400.0,359.96,360.22,359.93,360.08,2400.0
2013-01-04 10:40:00,360.27,360.66,360.08,360.43,1700.0,360.27,360.66,360.08,360.43,1700.0
2013-01-04 10:45:00,360.32,360.42,360.32,360.42,700.0,360.32,360.42,360.32,360.42,700.0
2013-01-04 10:50:00,360.4,360.4,360.36,360.36,800.0,360.4,360.4,360.36,360.36,800.0
2013-01-04 10:55:00,359.97,360.1,359.37,359.66,3700.0,359.97,360.1,359.37,359.66,3700.0
2013-01-04 11:00:00,359.71,360.18,359.05,359.05,3600.0,359.71,360.18,359.05,359.05,3600.0
2013-01-04 11:05:00,359.42,359.43,359.36,359.36,600.0,359.42,359.43,359.36,359.36,600.0
2013-01-04 11:10:00,359.7,359.72,358.94,358.95,3500.0,359.7,359.72,358.94,358.95,3500.0
2013-01-04 11:15:00,358.93,358.93,358.63,358.86,1800.0,358.93,358.93,358.63,358.86,1800.0
2013-01-04 11:20:00,359.11,359.42,358.97,359.42,1800.0,359.11,359.42,358.97,359.42,1800.0
2013-01-04 11:25:00,359.48,359.64,359.22,359.49,3200.0,359.48,359.64,359.22,359.49,3200.0
2013-01-04 11:30:00,359.39,359.7,358.99,359.4,2700.0,359.39,359.7,358.99,359.4,2700.0
2013-01-04 11:35:00,359.41,359.58,359.25,359.35,3200.0,359.41,359.58,359.25,359.35,3200.0
2013-01-04 11:40:00,359.25,359.42,359.16,359.42,700.0,359.25,359.42,359.16,359.42,700.0
2013-01-04 11:45:00,359.28,359.42,358.65,359.17,5100.0,359.28,359.42,358.65,359.17,5100.0
2013-01-04 11:50:00,359.17,359.42,359.17,359.42,3200.0,359.17,359.42,359.17,359.42,3200.0
2013-01-04 11:55:00,359.48,359.48,358.55,358.72,3200.0,359.48,359.48,358.55,358.72,3200.0
2013-01-04 12:00:00,359.14,359.18,359.0,359.09,900.0,359.14,359.18,359.0,359.09,900.0
2013-01-04 12:05:00,359.17,359.22,358.66,358.66,1400.0,359.17,359.22,358.66,358.66,1400.0
2013-01-04 12:10:00,358.91,359.0,358.68,358.92,1300.0,358.91,359.0,358.68,358.92,1300.0
2013-01-04 12:15:00,359.03,359.03,358.54,358.77,3200.0,359.03,359.03,358.54,358.77,3200.0
2013-01-04 12:20:00,358.65,359.75,358.29,359.35,38600.0,358.65,359.75,358.29,359.35,38600.0
2013-01-04 12:25:00,359.37,359.44,358.81,359.44,20700.0,359.37,359.44,358.81,359.44,20700.0
2013-01-04 12:30:00,359.63,359.7,358.9,359.01,5000.0,359.63,359.7,358.9,359.01,5000.0
2013-01-04 12:35:00,359.23,359.61,359.23,359.6,1200.0,359.23,359.61,359.23,359.6,1200.0
2013-01-04 12:40:00,359.37,359.39,359.15,359.35,1700.0,359.37,359.39,359.15,359.35,1700.0
2013-01-04 12:45:00,359.48,359.48,359.19,359.19,400.0,359.48,359.48,359.19,359.19,400.0
2013-01-04 12:50:00,359.27,359.27,359.19,359.19,500.0,359.27,359.27,359.19,359.19,500.0
2013-01-04 12:55:00,359.19,359.19,358.93,359.0,2900.0,359.19,359.19,358.93,359.0,2900.0
2013-01-04 13:00:00,359.24,359.7,359.24,359.5,2800.0,359.24,359.7,359.24,359.5,2800.0
2013-01-04 13:05:00,359.39,359.47,358.99,358.99,700.0,359.39,359.47,358.99,358.99,700.0
2013-01-04 13:10:00,359.28,359.29,359.02,359.26,2800.0,359.28,359.29,359.02,359.26,2800.0
2013-01-04 13:15:00,359.29,359.63,359.29,359.57,1000.0,359.29,359.63,359.29,359.57,1000.0
2013-01-04 13:20:00,359.57,359.9,359.29,359.8,1900.0,359.57,359.9,359.29,359.8,1900.0
2013-01-04 13:25:00,359.63,360.05,359.63,359.99,3400.0,359.63,360.05,359.63,359.99,3400.0
2013-01-04 13:30:00,359.87,360.02,359.72,359.72,1600.0,359.87,360.02,359.72,359.72,1600.0
2013-01-04 13:35:00,359.8,360.04,359.15,359.64,7300.0,359.8,360.04,359.15,359.64,7300.0
2013-01-04 13:40:00,359.62,360.2,359.62,359.7,2000.0,359.62,360.2,359.62,359.7,2000.0
2013-01-04 13:45:00,359.85,360.39,359.85,360.39,1200.0,359.85,360.39,359.85,360.39,1200.0
2013-01-04 13:50:00,360.28,360.29,360.1,360.14,2300.0,360.28,360.29,360.1,360.14,2300.0
2013-01-04 13:55:00,360.27,360.27,360.05,360.05,1300.0,360.27,360.27,360.05,360.05,1300.0
2013-01-04 14:00:00,360.19,360.3,360.04,360.04,1300.0,360.19,360.3,360.04,360.04,1300.0
2013-01-04 14:05:00,360.0,360.43,359.97,360.13,3000.0,360.0,360.43,359.97,360.13,3000.0
2013-01-04 14:10:00,360.13,360.44,359.88,360.13,2300.0,360.13,360.44,359.88,360.13,2300.0
2013-01-04 14:15:00,360.06,360.19,359.8,359.8,2300.0,360.06,360.19,359.8,359.8,2300.0
2013-01-04 14:20:00,359.99,360.24,359.88,360.0,2600.0,359.99,360.24,359.88,360.0,2600.0
2013-01-04 14:25:00,360.0,360.3,359.92,359.92,5300.0,360.0,360.3,359.92,359.92,5300.0
2013-01-04 14:30:00,359.88,359.91,359.7,359.9,900.0,359.88,359.91,359.7,359.9,900.0
2013-01-04 14:35:00,359.9,360.01,359.74,359.94,2700.0,359.9,360.01,359.74,359.94,2700.0
2013-01-04 14:40:00,360.0,360.14,359.53,360.04,2900.0,360.0,360.14,359.53,360.04,2900.0
2013-01-04 14:45:00,360.0,360.47,360.0,360.41,3200.0,360.0,360.47,360.0,360.41,3200.0
2013-01-04 14:50:00,360.0,360.42,359.67,360.37,1900.0,360.0,360.42,359.67,360.37,1900.0
2013-01-04 14:55:00,360.39,360.41,360.06,360.26,2100.0,360.39,360.41,360.06,360.26,2100.0
2013-01-04 15:00:00,360.31,360.4,360.15,360.35,4800.0,360.31,360.4,360.15,360.35,4800.0
2013-01-04 15:05:00,360.35,360.45,360.33,360.4,1700.0,360.35,360.45,360.33,360.4,1700.0
2013-01-04 15:10:00,360.26,360.47,360.2,360.47,5100.0,360.26,360.47,360.2,360.47,5100.0
2013-01-04 15:15:00,360.47,360.67,360.33,360.33,5300.0,360.47,360.67,360.33,360.33,5300.0
2013-01-04 15:20:00,360.48,360.92,360.47,360.92,5100.0,360.48,360.92,360.47,360.92,5100.0
2013-01-04 15:25:00,360.87,360.93,360.37,360.74,6300.0,360.87,360.93,360.37,360.74,6300.0
2013-01-04 15:30:00,360.72,361.1,360.61,361.1,6800.0,360.72,361.1,360.61,361.1,6800.0
2013-01-04 15:35:00,360.98,361.09,360.61,360.98,4800.0,360.98,361.09,360.61,360.98,4800.0
2013-01-04 15:40:00,360.89,361.07,360.82,361.0,6300.0,360.89,361.07,360.82,361.0,6300.0
2013-01-04 15:45:00,360.92,360.96,360.08,360.09,5900.0,360.92,360.96,360.08,360.09,5900.0
2013-01-04 15:50:00,360.02,360.71,360.02,360.54,11100.0,360.02,360.71,360.02,360.54,11100.0
2013-01-04 15:55:00,360.54,360.65,360.09,360.34,34100.0,360.54,360.65,360.09,360.34,34100.0
2013-01-07 09:30:00,360.97,360.97,358.88,358.88,8600.0,360.97,360.97,358.88,358.88,8600.0
2013-01-07 09:35:00,358.84,359.89,358.59,359.88,4100.0,358.84,359.89,358.59,359.88,4100.0
2013-01-07 09:40:00,359.98,360.59,359.88,360.42,2400.0,359.98,360.59,359.88,360.42,2400.0
2013-01-07 09:45:00,360.02,360.37,358.87,359.0,2600.0,360.02,360.37,358.87,359.0,2600.0
2013-01-07 09:50:00,359.0,359.87,358.61,359.52,7500.0,359.0,359.87,358.61,359.52,7500.0
2013-01-07 09:55:00,359.41,359.41,358.63,358.88,5700.0,359.41,359.41,358.63,358.88,5700.0
2013-01-07 10:00:00,358.93,359.45,358.71,359.07,7800.0,358.93,359.45,358.71,359.07,7800.0
2013-01-07 10:05:00,359.4,359.58,359.35,359.53,13500.0,359.4,359.58,359.35,359.53,13500.0
2013-01-07 10:10:00,359.53,359.53,358.87,359.09,4500.0,359.53,359.53,358.87,359.09,4500.0
2013-01-07 10:15:00,359.09,359.48,358.8,358.8,7500.0,359.09,359.48,358.8,358.8,7500.0
2013-01-07 10:20:00,358.86,359.0,358.63,358.64,3100.0,358.86,359.0,358.63,358.64,3100.0
2013-01-07 10:25:00,358.72,358.92,358.55,358.84,4600.0,358.72,358.92,358.55,358.84,4600.0
2013-01-07 10:30:00,358.83,359.27,358.83,359.08,1700.0,358.83,359.27,358.83,359.08,1700.0
2013-01-07 10:35:00,359.07,359.15,358.58,358.58,2000.0,359.07,359.15,358.58,358.58,2000.0
2013-01-07 10:40:00,358.59,358.59,357.89,357.89,2000.0,358.59,358.59,357.89,357.89,2000.0
2013-01-07 10:45:00,357.88,357.88,357.64,357.64,2000.0,357.88,357.88,357.64,357.64,2000.0
2013-01-07 10:50:00,357.75,357.84,356.76,356.76,4700.0,357.75,357.84,356.76,356.76,4700.0
2013-01-07 10:55:00,356.76,356.76,356.43,356.43,3400.0,356.76,356.76,356.43,356.43,3400.0
2013-01-07 11:00:00,356.46,356.46,355.88,356.39,6500.0,356.46,356.46,355.88,356.39,6500.0
2013-01-07 11:05:00,356.65,356.91,355.5,355.53,3800.0,356.65,356.91,355.5,355.53,3800.0
2013-01-07 11:10:00,355.64,356.23,355.33,355.33,4900.0,355.64,356.23,355.33,355.33,4900.0
2013-01-07 11:15:00,355.49,355.49,354.96,355.04,2300.0,355.49,355.49,354.96,355.04,2300.0
2013-01-07 11:20:00,355.36,355.38,355.25,355.35,1100.0,355.36,355.38,355.25,355.35,1100.0
2013-01-07 11:25:00,355.38,355.43,355.24,355.24,1800.0,355.38,355.43,355.24,355.24,1800.0
2013-01-07 11:30:00,355.26,355.63,355.16,355.44,9000.0,355.26,355.63,355.16,355.44,9000.0
2013-01-07 11:35:00,355.6,355.98,355.47,355.66,3500.0,355.6,355.98,355.47,355.66,3500.0
2013-01-07 11:40:00,355.47,355.75,355.19,355.39,1100.0,355.47,355.75,355.19,355.39,1100.0
2013-01-07 11:45:00,355.42,355.84,355.17,355.43,3800.0,355.42,355.84,355.17,355.43,3800.0
2013-01-07 11:50:00,355.38,356.0,355.24,355.7,6300.0,355.38,356.0,355.24,355.7,6300.0
2013-01-07 11:55:00,355.7,355.97,355.07,355.21,2000.0,355.7,355.97,355.07,355.21,2000.0
2013-01-07 12:00:00,355.19,355.61,355.05,355.31,1500.0,355.19,355.61,355.05,355.31,1500.0
2013-01-07 12:05:00,355.41,355.41,355.14,355.35,900.0,355.41,355.41,355.14,355.35,900.0
2013-01-07 12:10:00,355.07,355.19,355.0,355.03,4300.0,355.07,355.19,355.0,355.03,4300.0
2013-01-07 12:15:00,355.05,355.06,355.05,355.05,400.0,355.05,355.06,355.05,355.05,400.0
2013-01-07 12:20:00,355.32,355.75,355.31,355.47,2200.0,355.32,355.75,355.31,355.47,2200.0
2013-01-07 12:25:00,355.47,355.49,355.22,355.36,1800.0,355.47,355.49,355.22,355.36,1800.0
2013-01-07 12:30:00,355.43,355.74,355.36,355.36,2400.0,355.43,355.74,355.36,355.36,2400.0
2013-01-07 12:35:00,355.37,355.64,355.37,355.55,1500.0,355.37,355.64,355.37,355.55,1500.0
2013-01-07 12:40:00,355.51,355.59,355.14,355.18,1400.0,355.51,355.59,355.14,355.18,1400.0
2013-01-07 12:45:00,355.14,355.14,355.14,355.14,100.0,355.14,355.14,355.14,355.14,100.0
2013-01-07 12:50:00,355.32,355.34,355.08,355.08,2100.0,355.32,355.34,355.08,355.08,2100.0
2013-01-07 12:55:00,355.24,355.43,355.12,355.22,3000.0,355.24,355.43,355.12,355.22,3000.0
2013-01-07 13:00:00,355.32,355.37,355.07,355.12,1900.0,355.32,355.37,355.07,355.12,1900.0
2013-01-07 13:05:00,355.09,355.47,355.04,355.08,4300.0,355.09,355.47,355.04,355.08,4300.0
2013-01-07 13:10:00,355.18,355.18,354.68,354.95,3200.0,355.18,355.18,354.68,354.95,3200.0
2013-01-07 13:15:00,355.26,355.26,354.95,355.26,700.0,355.26,355.26,354.95,355.26,700.0
2013-01-07 13:20:00,355.28,355.6,355.23,355.6,2900.0,355.28,355.6,355.23,355.6,2900.0
2013-01-07 13:25:00,355.46,355.72,355.31,355.41,3100.0,355.46,355.72,355.31,355.41,3100.0
2013-01-07 13:30:00,355.38,355.58,355.29,355.4,2200.0,355.38,355.58,355.29,355.4,2200.0
2013-01-07 13:35:00,355.4,355.53,355.06,355.4,1500.0,355.4,355.53,355.06,355.4,1500.0
2013-01-07 13:40:00,355.31,355.31,354.9,354.97,2600.0,355.31,355.31,354.9,354.97,2600.0
2013-01-07 13:45:00,354.98,355.52,354.98,355.25,3500.0,354.98,355.52,354.98,355.25,3500.0
2013-01-07 13:50:00,355.26,355.4,355.02,355.06,4800.0,355.26,355.4,355.02,355.06,4800.0
2013-01-07 13:55:00,355.13,355.21,354.92,354.96,5900.0,355.13,355.21,354.92,354.96,5900.0
2013-01-07 14:00:00,355.3,355.3,354.81,355.0,2400.0,355.3,355.3,354.81,355.0,2400.0
2013-01-07 14:05:00,355.05,355.33,354.92,355.06,5500.0,355.05,355.33,354.92,355.06,5500.0
2013-01-07 14:10:00,355.17,355.29,354.89,354.98,2400.0,355.17,355.29,354.89,354.98,2400.0
2013-01-07 14:15:00,355.0,355.33,354.87,355.07,5800.0,355.0,355.33,354.87,355.07,5800.0
2013-01-07 14:20:00,355.4,355.42,355.04,355.42,2700.0,355.4,355.42,355.04,355.42,2700.0
2013-01-07 14:25:00,355.4,355.47,355.0,355.17,3000.0,355.4,355.47,355.0,355.17,3000.0
2013-01-07 14:30:00,355.43,355.68,355.24,355.58,7300.0,355.43,355.68,355.24,355.58,7300.0
2013-01-07 14:35:00,355.56,355.6,355.05,355.36,8800.0,355.56,355.6,355.05,355.36,8800.0
2013-01-07 14:40:00,355.53,355.83,355.38,355.42,1600.0,355.53,355.83,355.38,355.42,1600.0
2013-01-07 14:45:00,355.58,355.58,355.21,355.43,1500.0,355.58,355.58,355.21,355.43,1500.0
2013-01-07 14:50:00,355.29,355.48,355.0,355.48,3400.0,355.29,355.48,355.0,355.48,3400.0
2013-01-07 14:55:00,355.52,356.08,355.29,355.52,6400.0,355.52,356.08,355.29,355.52,6400.0
2013-01-07 15:00:00,355.62,355.83,355.4,355.42,3200.0,355.62,355.83,355.4,355.42,3200.0
2013-01-07 15:05:00,355.57,355.95,355.53,355.53,3800.0,355.57,355.95,355.53,355.53,3800.0
2013-01-07 15:10:00,355.58,356.32,355.58,356.28,2800.0,355.58,356.32,355.58,356.28,2800.0
2013-01-07 15:15:00,356.38,356.87,355.7,356.87,7000.0,356.38,356.87,355.7,356.87,7000.0
2013-01-07 15:20:00,356.86,357.11,356.19,356.75,7300.0,356.86,357.11,356.19,356.75,7300.0
2013-01-07 15:25:00,356.82,357.11,356.31,356.71,3300.0,356.82,357.11,356.31,356.71,3300.0
2013-01-07 15:30:00,356.73,356.88,356.41,356.44,6000.0,356.73,356.88,356.41,356.44,6000.0
2013-01-07 15:35:00,356.04,356.46,355.85,355.85,5900.0,356.04,356.46,355.85,355.85,5900.0
2013-01-07 15:40:00,355.84,356.46,355.68,355.95,5700.0,355.84,356.46,355.68,355.95,5700.0
2013-01-07 15:45:00,355.99,356.54,355.43,355.92,7000.0,355.99,356.54,355.43,355.92,7000.0
2013-01-07 15:50:00,356.01,356.34,355.66,355.78,13000.0,356.01,356.34,355.66,355.78,13000.0
2013-01-07 15:55:00,355.85,356.55,355.82,356.0,20500.0,355.85,356.55,355.82,356.0,20500.0
2013-01-08 09:30:00,345.47,350.0,345.47,349.64,20400.0,345.47,350.0,345.47,349.64,20400.0
2013-01-08 09:35:00,349.55,349.58,348.0,348.78,18400.0,349.55,349.58,348.0,348.78,18400.0
2013-01-08 09:40:00,348.39,350.56,347.87,350.56,24700.0,348.39,350.56,347.87,350.56,24700.0
2013-01-08 09:45:00,350.69,350.74,348.8,349.02,10300.0,350.69,350.74,348.8,349.02,10300.0
2013-01-08 09:50:00,349.18,349.4,348.27,349.07,5800.0,349.18,349.4,348.27,349.07,5800.0
2013-01-08 09:55:00,349.19,350.46,348.94,349.93,8300.0,349.19,350.46,348.94,349.93,8300.0
2013-01-08 10:00:00,349.77,350.0,349.06,349.06,10400.0,349.77,350.0,349.06,349.06,10400.0
2013-01-08 10:05:00,349.07,349.35,348.69,349.14,9000.0,349.07,349.35,348.69,349.14,9000.0
2013-01-08 10:10:00,349.25,350.03,348.89,349.01,13300.0,349.25,350.03,348.89,349.01,13300.0
2013-01-08 10:15:00,348.98,350.88,348.8,348.82,16800.0,348.98,350.88,348.8,348.82,16800.0
2013-01-08 10:20:00,348.81,349.39,348.81,349.02,8100.0,348.81,349.39,348.81,349.02,8100.0
2013-01-08 10:25:00,348.93,349.0,348.43,348.55,13900.0,348.93,349.0,348.43,348.55,13900.0
2013-01-08 10:30:00,348.63,348.74,348.0,348.27,9600.0,348.63,348.74,348.0,348.27,9600.0
2013-01-08 10:35:00,348.34,348.51,348.0,348.0,8500.0,348.34,348.51,348.0,348.0,8500.0
2013-01-08 10:40:00,347.99,348.4,347.68,348.36,9000.0,347.99,348.4,347.68,348.36,9000.0
2013-01-08 10:45:00,348.25,348.33,347.55,347.63,8700.0,348.25,348.33,347.55,347.63,8700.0
2013-01-08 10:50:00,347.8,347.82,347.03,347.19,8800.0,347.8,347.82,347.03,347.19,8800.0
2013-01-08 10:55:00,347.18,347.34,346.24,346.3,4500.0,347.18,347.34,346.24,346.3,4500.0
2013-01-08 11:00:00,346.44,346.75,345.93,346.15,17700.0,346.44,346.75,345.93,346.15,17700.0
2013-01-08 11:05:00,346.31,346.31,344.22,344.71,26500.0,346.31,346.31,344.22,344.71,26500.0
2013-01-08 11:10:00,344.84,345.28,344.8,345.27,14100.0,344.84,345.28,344.8,345.27,14100.0
2013-01-08 11:15:00,345.16,345.17,343.31,343.41,24500.0,345.16,345.17,343.31,343.41,24500.0
2013-01-08 11:20:00,343.5,344.58,343.13,343.13,7900.0,343.5,344.58,343.13,343.13,7900.0
2013-01-08 11:25:00,343.17,344.04,342.84,343.57,19900.0,343.17,344.04,342.84,343.57,19900.0
2013-01-08 11:30:00,343.78,344.58,343.62,344.09,18700.0,343.78,344.58,343.62,344.09,18700.0
2013-01-08 11:35:00,344.01,345.22,344.01,345.22,8600.0,344.01,345.22,344.01,345.22,8600.0
2013-01-08 11:40:00,345.22,345.34,344.54,344.87,13100.0,345.22,345.34,344.54,344.87,13100.0
2013-01-08 11:45:00,344.82,345.2,344.69,345.19,2500.0,344.82,345.2,344.69,345.19,2500.0
2013-01-08 11:50:00,345.18,345.55,345.0,345.55,6200.0,345.18,345.55,345.0,345.55,6200.0
2013-01-08 11:55:00,345.48,346.92,345.48,346.88,12100.0,345.48,346.92,345.48,346.88,12100.0
2013-01-08 12:00:00,346.9,347.44,346.58,347.01,14300.0,346.9,347.44,346.58,347.01,14300.0
2013-01-08 12:05:00,347.02,347.39,346.75,347.03,2400.0,347.02,347.39,346.75,347.03,2400.0
2013-01-08 12:10:00,346.98,346.98,346.63,346.71,1700.0,346.98,346.98,346.63,346.71,1700.0
2013-01-08 12:15:00,346.52,346.82,346.39,346.77,14000.0,346.52,346.82,346.39,346.77,14000.0
2013-01-08 12:20:00,346.71,346.93,346.65,346.9,7000.0,346.71,346.93,346.65,346.9,7000.0
2013-01-08 12:25:00,346.71,346.75,346.04,346.56,5600.0,346.71,346.75,346.04,346.56,5600.0
2013-01-08 12:30:00,346.75,346.79,346.56,346.69,1000.0,346.75,346.79,346.56,346.69,1000.0
2013-01-08 12:35:00,346.64,346.64,345.33,345.45,4900.0,346.64,346.64,345.33,345.45,4900.0
2013-01-08 12:40:00,345.26,346.08,345.21,346.05,4400.0,345.26,346.08,345.21,346.05,4400.0
2013-01-08 12:45:00,345.89,346.16,345.28,345.96,13900.0,345.89,346.16,345.28,345.96,13900.0
2013-01-08 12:50:00,346.04,346.48,346.02,346.21,2100.0,346.04,346.48,346.02,346.21,2100.0
2013-01-08 12:55:00,346.29,346.6,346.29,346.39,2500.0,346.29,346.6,346.29,346.39,2500.0
2013-01-08 13:00:00,346.48,346.93,346.3,346.46,10500.0,346.48,346.93,346.3,346.46,10500.0
2013-01-08 13:05:00,346.48,346.73,346.33,346.73,5400.0,346.48,346.73,346.33,346.73,5400.0
2013-01-08 13:10:00,346.65,347.45,346.61,347.23,5500.0,346.65,347.45,346.61,347.23,5500.0
2013-01-08 13:15:00,346.89,347.16,346.57,346.57,4900.0,346.89,347.16,346.57,346.57,4900.0
2013-01-08 13:20:00,346.47,347.26,346.47,347.01,5800.0,346.47,347.26,346.47,347.01,5800.0
2013-01-08 13:25:00,347.07,347.66,346.94,347.36,13900.0,347.07,347.66,346.94,347.36,13900.0
2013-01-08 13:30:00,347.42,347.6,347.05,347.46,3900.0,347.42,347.6,347.05,347.46,3900.0
2013-01-08 13:35:00,347.46,348.24,347.46,348.19,5400.0,347.46,348.24,347.46,348.19,5400.0
2013-01-08 13:40:00,348.19,348.56,348.09,348.12,10100.0,348.19,348.56,348.09,348.12,10100.0
2013-01-08 13:45:00,348.18,348.97,348.14,348.97,6100.0,348.18,348.97,348.14,348.97,6100.0
2013-01-08 13:50:00,348.77,348.87,348.44,348.54,4000.0,348.77,348.87,348.44,348.54,4000.0
2013-01-08 13:55:00,348.71,349.01,348.43,348.9,7600.0,348.71,349.01,348.43,348.9,7600.0
2013-01-08 14:00:00,348.9,349.08,348.55,348.55,6600.0,348.9,349.08,348.55,348.55,6600.0
2013-01-08 14:05:00,348.45,348.94,348.28,348.28,9600.0,348.45,348.94,348.28,348.28,9600.0
2013-01-08 14:10:00,348.29,348.68,348.27,348.48,4600.0,348.29,348.68,348.27,348.48,4600.0
2013-01-08 14:15:00,348.44,349.2,348.44,349.17,4000.0,348.44,349.2,348.44,349.17,4000.0
2013-01-08 14:20:00,348.97,349.06,348.56,349.06,4200.0,348.97,349.06,348.56,349.06,4200.0
2013-01-08 14:25:00,348.95,349.69,348.04,348.55,13500.0,348.95,349.69,348.04,348.55,13500.0
2013-01-08 14:30:00,348.5,348.99,348.4,348.43,4400.0,348.5,348.99,348.4,348.43,4400.0
2013-01-08 14:35:00,348.42,348.85,348.2,348.39,7000.0,348.42,348.85,348.2,348.39,7000.0
2013-01-08 14:40:00,348.43,348.5,348.18,348.27,5700.0,348.43,348.5,348.18,348.27,5700.0
2013-01-08 14:45:00,348.36,348.74,348.36,348.36,5600.0,348.36,348.74,348.36,348.36,5600.0
2013-01-08 14:50:00,348.45,348.45,348.39,348.41,2200.0,348.45,348.45,348.39,348.41,2200.0
2013-01-08 14:55:00,348.36,348.8,348.31,348.59,5800.0,348.36,348.8,348.31,348.59,5800.0
2013-01-08 15:00:00,348.62,349.02,348.6,349.0,6200.0,348.62,349.02,348.6,349.0,6200.0
2013-01-08 15:05:00,349.01,349.09,348.36,348.97,5400.0,349.01,349.09,348.36,348.97,5400.0
2013-01-08 15:10:00,348.95,349.14,348.47,348.82,10700.0,348.95,349.14,348.47,348.82,10700.0
2013-01-08 15:15:00,348.75,349.05,348.37,348.59,12600.0,348.75,349.05,348.37,348.59,12600.0
2013-01-08 15:20:00,348.52,348.59,348.25,348.5,24300.0,348.52,348.59,348.25,348.5,24300.0
2013-01-08 15:25:00,348.49,349.23,348.49,348.84,6700.0,348.49,349.23,348.49,348.84,6700.0
2013-01-08 15:30:00,349.0,349.0,348.63,348.69,16400.0,349.0,349.0,348.63,348.69,16400.0
2013-01-08 15:35:00,348.72,348.89,348.56,348.68,13900.0,348.72,348.89,348.56,348.68,13900.0
2013-01-08 15:40:00,348.72,348.82,348.66,348.8,18000.0,348.72,348.82,348.66,348.8,18000.0
2013-01-08 15:45:00,348.8,348.99,348.67,348.88,20400.0,348.8,348.99,348.67,348.88,20400.0
2013-01-08 15:50:00,348.88,349.13,348.7,348.87,22700.0,348.88,349.13,348.7,348.87,22700.0
2013-01-08 15:55:00,348.92,349.1,348.31,348.34,35300.0,348.92,349.1,348.31,348.34,35300.0
2013-01-09 09:30:00,348.61,350.35,347.06,348.61,18900.0,348.61,350.35,347.06,348.61,18900.0
2013-01-09 09:35:00,348.84,350.34,348.72,350.11,5100.0,348.84,350.34,348.72,350.11,5100.0
2013-01-09 09:40:00,350.27,350.39,349.18,349.39,16000.0,350.27,350.39,349.18,349.39,16000.0
2013-01-09 09:45:00,349.64,350.26,349.06,350.06,11000.0,349.64,350.26,349.06,350.06,11000.0
2013-01-09 09:50:00,350.06,350.29,349.56,349.56,5900.0,350.06,350.29,349.56,349.56,5900.0
2013-01-09 09:55:00,349.75,350.13,349.23,349.99,7000.0,349.75,350.13,349.23,349.99,7000.0
2013-01-09 10:00:00,350.42,351.13,349.55,349.93,5900.0,350.42,351.13,349.55,349.93,5900.0
2013-01-09 10:05:00,349.9,350.21,349.0,349.86,7100.0,349.9,350.21,349.0,349.86,7100.0
2013-01-09 10:10:00,349.88,350.82,349.88,350.72,7000.0,349.88,350.82,349.88,350.72,7000.0
2013-01-09 10:15:00,350.87,351.31,350.45,350.56,7100.0,350.87,351.31,350.45,350.56,7100.0
2013-01-09 10:20:00,350.74,351.16,350.49,350.8,4500.0,350.74,351.16,350.49,350.8,4500.0
2013-01-09 10:25:00,350.67,350.83,350.25,350.32,4500.0,350.67,350.83,350.25,350.32,4500.0
2013-01-09 10:30:00,350.26,350.28,349.9,350.11,3600.0,350.26,350.28,349.9,350.11,3600.0
2013-01-09 10:35:00,350.12,350.33,349.42,349.43,17400.0,350.12,350.33,349.42,349.43,17400.0
2013-01-09 10:40:00,349.45,350.58,349.41,350.03,20000.0,349.45,350.58,349.41,350.03,20000.0
2013-01-09 10:45:00,350.26,350.44,350.06,350.21,2500.0,350.26,350.44,350.06,350.21,2500.0
2013-01-09 10:50:00,350.41,350.8,350.27,350.34,5600.0,350.41,350.8,350.27,350.34,5600.0
2013-01-09 10:55:00,350.27,350.67,350.27,350.67,4000.0,350.27,350.67,350.27,350.67,4000.0
2013-01-09 11:00:00,350.52,350.96,350.46,350.64,15300.0,350.52,350.96,350.46,350.64,15300.0
2013-01-09 11:05:00,350.67,351.48,350.67,351.09,5900.0,350.67,351.48,350.67,351.09,5900.0
2013-01-09 11:10:00,351.1,351.31,351.04,351.05,5700.0,351.1,351.31,351.04,351.05,5700.0
2013-01-09 11:15:00,351.06,351.4,350.97,351.24,9400.0,351.06,351.4,350.97,351.24,9400.0
2013-01-09 11:20:00,351.07,351.28,351.05,351.05,2600.0,351.07,351.28,351.05,351.05,2600.0
2013-01-09 11:25:00,351.06,351.06,350.24,350.24,1000.0,351.06,351.06,350.24,350.24,1000.0
2013-01-09 11:30:00,350.24,350.64,350.24,350.57,2200.0,350.24,350.64,350.24,350.57,2200.0
2013-01-09 11:35:00,350.64,350.64,350.02,350.25,13000.0,350.64,350.64,350.02,350.25,13000.0
2013-01-09 11:40:00,350.25,350.46,350.25,350.46,1200.0,350.25,350.46,350.25,350.46,1200.0
2013-01-09 11:45:00,350.46,350.51,350.11,350.16,2700.0,350.46,350.51,350.11,350.16,2700.0
2013-01-09 11:50:00,350.18,350.32,349.59,349.69,6100.0,350.18,350.32,349.59,349.69,6100.0
2013-01-09 11:55:00,349.69,350.21,349.69,350.0,3500.0,349.69,350.21,349.69,350.0,3500.0
2013-01-09 12:00:00,349.87,349.89,349.33,349.78,3000.0,349.87,349.89,349.33,349.78,3000.0
2013-01-09 12:05:00,349.53,349.81,349.4,349.53,3000.0,349.53,349.81,349.4,349.53,3000.0
2013-01-09 12:10:00,349.62,349.82,349.46,349.49,6800.0,349.62,349.82,349.46,349.49,6800.0
2013-01-09 12:15:00,349.63,350.06,349.52,349.98,2900.0,349.63,350.06,349.52,349.98,2900.0
2013-01-09 12:20:00,349.98,350.71,349.98,350.65,3800.0,349.98,350.71,349.98,350.65,3800.0
2013-01-09 12:25:00,350.8,351.04,350.78,351.02,7400.0,350.8,351.04,350.78,351.02,7400.0
2013-01-09 12:30:00,351.0,351.1,350.9,351.05,4100.0,351.0,351.1,350.9,351.05,4100.0
2013-01-09 12:35:00,351.17,351.17,350.72,350.74,3200.0,351.17,351.17,350.72,350.74,3200.0
2013-01-09 12:40:00,350.92,351.09,350.84,350.84,1900.0,350.92,351.09,350.84,350.84,1900.0
2013-01-09 12:45:00,350.91,351.32,350.79,351.3,13400.0,350.91,351.32,350.79,351.3,13400.0
2013-01-09 12:50:00,351.32,351.57,351.32,351.42,1200.0,351.32,351.57,351.32,351.42,1200.0
2013-01-09 12:55:00,351.47,351.5,351.25,351.36,1600.0,351.47,351.5,351.25,351.36,1600.0
2013-01-09 13:00:00,351.41,351.72,350.91,350.91,4400.0,351.41,351.72,350.91,350.91,4400.0
2013-01-09 13:05:00,351.03,351.33,350.98,351.06,2000.0,351.03,351.33,350.98,351.06,2000.0
2013-01-09 13:10:00,351.06,351.06,350.84,350.91,800.0,351.06,351.06,350.84,350.91,800.0
2013-01-09 13:15:00,350.95,350.98,350.81,350.98,1800.0,350.95,350.98,350.81,350.98,1800.0
2013-01-09 13:20:00,350.98,350.98,350.68,350.79,800.0,350.98,350.98,350.68,350.79,800.0
2013-01-09 13:25:00,350.84,351.22,350.77,351.05,5000.0,350.84,351.22,350.77,351.05,5000.0
2013-01-09 13:30:00,351.05,351.34,351.05,351.14,2100.0,351.05,351.34,351.05,351.14,2100.0
2013-01-09 13:35:00,351.0,351.27,350.93,351.15,2200.0,351.0,351.27,350.93,351.15,2200.0
2013-01-09 13:40:00,351.12,351.31,351.12,351.3,1000.0,351.12,351.31,351.12,351.3,1000.0
2013-01-09 13:45:00,351.3,351.53,351.17,351.48,3100.0,351.3,351.53,351.17,351.48,3100.0
2013-01-09 13:50:00,351.48,351.69,351.28,351.69,1800.0,351.48,351.69,351.28,351.69,1800.0
2013-01-09 13:55:00,351.68,352.51,351.66,352.16,9000.0,351.68,352.51,351.66,352.16,9000.0
2013-01-09 14:00:00,352.28,352.28,351.86,352.0,7400.0,352.28,352.28,351.86,352.0,7400.0
2013-01-09 14:05:00,352.0,352.02,351.81,351.93,3900.0,352.0,352.02,351.81,351.93,3900.0
2013-01-09 14:10:00,351.95,352.0,351.72,351.72,1800.0,351.95,352.0,351.72,351.72,1800.0
2013-01-09 14:15:00,351.65,351.75,351.65,351.75,1300.0,351.65,351.75,351.65,351.75,1300.0
2013-01-09 14:20:00,351.75,351.75,350.65,350.65,1300.0,351.75,351.75,350.65,350.65,1300.0
2013-01-09 14:25:00,350.65,351.02,350.47,350.47,2500.0,350.65,351.02,350.47,350.47,2500.0
2013-01-09 14:30:00,350.67,350.68,350.29,350.55,3100.0,350.67,350.68,350.29,350.55,3100.0
2013-01-09 14:35:00,350.82,350.86,350.48,350.69,3200.0,350.82,350.86,350.48,350.69,3200.0
2013-01-09 14:40:00,350.71,351.2,350.63,351.2,11900.0,350.71,351.2,350.63,351.2,11900.0
2013-01-09 14:45:00,351.18,351.34,351.09,351.15,2200.0,351.18,351.34,351.09,351.15,2200.0
2013-01-09 14:50:00,351.24,351.24,350.33,350.33,2200.0,351.24,351.24,350.33,350.33,2200.0
2013-01-09 14:55:00,350.46,350.91,350.46,350.81,2100.0,350.46,350.91,350.46,350.81,2100.0
2013-01-09 15:00:00,350.7,350.71,350.15,350.57,2400.0,350.7,350.71,350.15,350.57,2400.0
2013-01-09 15:05:00,350.38,350.59,350.11,350.27,2400.0,350.38,350.59,350.11,350.27,2400.0
2013-01-09 15:10:00,349.96,350.58,349.96,350.4,2900.0,349.96,350.58,349.96,350.4,2900.0
2013-01-09 15:15:00,350.39,350.68,350.19,350.5,7400.0,350.39,350.68,350.19,350.5,7400.0
2013-01-09 15:20:00,350.47,351.0,350.46,350.91,6100.0,350.47,351.0,350.46,350.91,6100.0
2013-01-09 15:25:00,350.91,350.91,350.36,350.68,4400.0,350.91,350.91,350.36,350.68,4400.0
2013-01-09 15:30:00,350.52,350.57,350.31,350.32,3300.0,350.52,350.57,350.31,350.32,3300.0
2013-01-09 15:35:00,350.32,350.64,350.3,350.3,8500.0,350.32,350.64,350.3,350.3,8500.0
2013-01-09 15:40:00,350.29,350.29,349.84,349.96,5500.0,350.29,350.29,349.84,349.96,5500.0
2013-01-09 15:45:00,350.0,350.18,349.14,349.14,11300.0,350.0,350.18,349.14,349.14,11300.0
2013-01-09 15:50:00,349.37,349.92,349.18,349.4,13100.0,349.37,349.92,349.18,349.4,13100.0
2013-01-09 15:55:00,349.53,349.73,349.27,349.58,17400.0,349.53,349.73,349.27,349.58,17400.0
2013-01-10 09:30:00,349.85,351.26,349.39,350.63,11600.0,349.85,351.26,349.39,350.63,11600.0
2013-01-10 09:35:00,350.64,352.16,350.34,351.91,14400.0,350.64,352.16,350.34,351.91,14400.0
2013-01-10 09:40:00,351.81,352.12,351.11,351.27,18400.0,351.81,352.12,351.11,351.27,18400.0
2013-01-10 09:45:00,351.33,351.9,350.27,351.7,11400.0,351.33,351.9,350.27,351.7,11400.0
2013-01-10 09:50:00,352.11,352.11,351.34,351.6,4000.0,352.11,352.11,351.34,351.6,4000.0
2013-01-10 09:55:00,351.15,351.38,350.02,351.16,16400.0,351.15,351.38,350.02,351.16,16400.0
2013-01-10 10:00:00,350.93,351.67,350.42,351.33,11200.0,350.93,351.67,350.42,351.33,11200.0
2013-01-10 10:05:00,351.5,352.05,351.36,351.75,5300.0,351.5,352.05,351.36,351.75,5300.0
2013-01-10 10:10:00,351.59,351.96,351.09,351.43,6800.0,351.59,351.96,351.09,351.43,6800.0
2013-01-10 10:15:00,351.42,351.42,350.15,351.04,6900.0,351.42,351.42,350.15,351.04,6900.0
2013-01-10 10:20:00,350.57,351.05,350.0,350.0,4800.0,350.57,351.05,350.0,350.0,4800.0
2013-01-10 10:25:00,350.28,350.29,349.43,349.57,7000.0,350.28,350.29,349.43,349.57,7000.0
2013-01-10 10:30:00,349.57,350.15,349.52,349.85,8100.0,349.57,350.15,349.52,349.85,8100.0
2013-01-10 10:35:00,349.54,350.01,349.51,349.98,9200.0,349.54,350.01,349.51,349.98,9200.0
2013-01-10 10:40:00,349.99,350.12,349.69,349.92,9000.0,349.99,350.12,349.69,349.92,9000.0
2013-01-10 10:45:00,349.79,349.94,349.48,349.85,8800.0,349.79,349.94,349.48,349.85,8800.0
2013-01-10 10:50:00,349.77,350.04,349.21,349.21,8800.0,349.77,350.04,349.21,349.21,8800.0
2013-01-10 10:55:00,349.17,349.25,347.94,348.05,7100.0,349.17,349.25,347.94,348.05,7100.0
2013-01-10 11:00:00,347.82,348.18,347.81,347.95,5600.0,347.82,348.18,347.81,347.95,5600.0
2013-01-10 11:05:00,347.78,347.9,347.12,347.44,6300.0,347.78,347.9,347.12,347.44,6300.0
2013-01-10 11:10:00,347.59,347.73,347.47,347.56,8500.0,347.59,347.73,347.47,347.56,8500.0
2013-01-10 11:15:00,347.48,348.04,347.36,348.04,8500.0,347.48,348.04,347.36,348.04,8500.0
2013-01-10 11:20:00,347.67,347.88,347.49,347.5,2800.0,347.67,347.88,347.49,347.5,2800.0
2013-01-10 11:25:00,347.52,348.09,347.48,347.63,5100.0,347.52,348.09,347.48,347.63,5100.0
2013-01-10 11:30:00,347.88,347.96,347.19,347.25,4200.0,347.88,347.96,347.19,347.25,4200.0
2013-01-10 11:35:00,347.25,347.74,347.25,347.48,7000.0,347.25,347.74,347.25,347.48,7000.0
2013-01-10 11:40:00,347.65,347.65,347.09,347.51,3400.0,347.65,347.65,347.09,347.51,3400.0
2013-01-10 11:45:00,347.38,347.6,346.79,347.34,5400.0,347.38,347.6,346.79,347.34,5400.0
2013-01-10 11:50:00,347.22,347.28,346.46,346.78,5700.0,347.22,347.28,346.46,346.78,5700.0
2013-01-10 11:55:00,346.93,346.96,346.53,346.95,6500.0,346.93,346.96,346.53,346.95,6500.0
2013-01-10 12:00:00,346.99,347.0,346.56,346.56,4900.0,346.99,347.0,346.56,346.56,4900.0
2013-01-10 12:05:00,346.73,346.93,346.62,346.68,5600.0,346.73,346.93,346.62,346.68,5600.0
2013-01-10 12:10:00,346.61,346.92,346.61,346.82,3000.0,346.61,346.92,346.61,346.82,3000.0
2013-01-10 12:15:00,346.93,347.07,346.65,347.0,7900.0,346.93,347.07,346.65,347.0,7900.0
2013-01-10 12:20:00,347.06,347.07,346.53,346.55,5200.0,347.06,347.07,346.53,346.55,5200.0
2013-01-10 12:25:00,346.67,346.78,346.56,346.59,2500.0,346.67,346.78,346.56,346.59,2500.0
2013-01-10 12:30:00,346.65,346.7,346.05,346.3,5800.0,346.65,346.7,346.05,346.3,5800.0
2013-01-10 12:35:00,346.61,346.78,346.46,346.78,7700.0,346.61,346.78,346.46,346.78,7700.0
2013-01-10 12:40:00,346.81,346.9,346.42,346.46,7700.0,346.81,346.9,346.42,346.46,7700.0
2013-01-10 12:45:00,346.69,346.8,346.22,346.79,4900.0,346.69,346.8,346.22,346.79,4900.0
2013-01-10 12:50:00,346.77,347.05,346.46,346.78,10400.0,346.77,347.05,346.46,346.78,10400.0
2013-01-10 12:55:00,346.81,347.19,346.76,347.07,4100.0,346.81,347.19,346.76,347.07,4100.0
2013-01-10 13:00:00,347.09,347.09,346.46,346.46,10500.0,347.09,347.09,346.46,346.46,10500.0
2013-01-10 13:05:00,346.59,346.88,346.55,346.71,4300.0,346.59,346.88,346.55,346.71,4300.0
2013-01-10 13:10:00,346.72,346.97,346.6,346.6,5400.0,346.72,346.97,346.6,346.6,5400.0
2013-01-10 13:15:00,346.65,346.78,346.51,346.51,1900.0,346.65,346.78,346.51,346.51,1900.0
2013-01-10 13:20:00,346.63,346.87,346.57,346.75,3000.0,346.63,346.87,346.57,346.75,3000.0
2013-01-10 13:25:00,346.6,346.7,346.21,346.46,26700.0,346.6,346.7,346.21,346.46,26700.0
2013-01-10 13:30:00,346.31,346.34,345.95,346.34,3400.0,346.31,346.34,345.95,346.34,3400.0
2013-01-10 13:35:00,346.48,346.48,345.93,346.27,3800.0,346.48,346.48,345.93,346.27,3800.0
2013-01-10 13:40:00,346.1,346.38,345.96,346.07,3800.0,346.1,346.38,345.96,346.07,3800.0
2013-01-10 13:45:00,346.09,346.12,345.75,345.76,5300.0,346.09,346.12,345.75,345.76,5300.0
2013-01-10 13:50:00,345.83,345.99,345.09,345.23,20200.0,345.83,345.99,345.09,345.23,20200.0
2013-01-10 13:55:00,345.23,345.47,345.06,345.06,10600.0,345.23,345.47,345.06,345.06,10600.0
2013-01-10 14:00:00,345.21,345.78,345.02,345.4,9500.0,345.21,345.78,345.02,345.4,9500.0
2013-01-10 14:05:00,345.46,345.6,345.04,345.24,8800.0,345.46,345.6,345.04,345.24,8800.0
2013-01-10 14:10:00,345.18,345.18,344.35,344.46,10600.0,345.18,345.18,344.35,344.46,10600.0
2013-01-10 14:15:00,344.64,344.85,344.32,344.47,7600.0,344.64,344.85,344.32,344.47,7600.0
2013-01-10 14:20:00,344.54,344.85,344.51,344.6,10200.0,344.54,344.85,344.51,344.6,10200.0
2013-01-10 14:25:00,344.65,344.65,344.35,344.38,2300.0,344.65,344.65,344.35,344.38,2300.0
2013-01-10 14:30:00,344.39,344.91,344.39,344.91,5000.0,344.39,344.91,344.39,344.91,5000.0
2013-01-10 14:35:00,344.96,345.58,344.96,345.25,11100.0,344.96,345.58,344.96,345.25,11100.0
2013-01-10 14:40:00,345.25,345.31,344.87,345.23,6100.0,345.25,345.31,344.87,345.23,6100.0
2013-01-10 14:45:00,345.59,345.88,345.32,345.81,10300.0,345.59,345.88,345.32,345.81,10300.0
2013-01-10 14:50:00,345.77,346.39,345.77,346.2,9600.0,345.77,346.39,345.77,346.2,9600.0
2013-01-10 14:55:00,346.2,346.37,345.82,345.93,6400.0,346.2,346.37,345.82,345.93,6400.0
2013-01-10 15:00:00,346.02,347.13,345.94,346.91,8900.0,346.02,347.13,345.94,346.91,8900.0
2013-01-10 15:05:00,347.0,347.51,346.89,347.48,9200.0,347.0,347.51,346.89,347.48,9200.0
2013-01-10 15:10:00,347.41,347.53,347.07,347.16,6800.0,347.41,347.53,347.07,347.16,6800.0
2013-01-10 15:15:00,347.39,347.44,346.79,346.79,15100.0,347.39,347.44,346.79,346.79,15100.0
2013-01-10 15:20:00,346.8,347.11,346.5,346.73,7800.0,346.8,347.11,346.5,346.73,7800.0
2013-01-10 15:25:00,346.65,346.72,346.24,346.5,14700.0,346.65,346.72,346.24,346.5,14700.0
2013-01-10 15:30:00,346.5,346.62,346.04,346.35,22400.0,346.5,346.62,346.04,346.35,22400.0
2013-01-10 15:35:00,346.43,346.45,345.81,346.44,11900.0,346.43,346.45,345.81,346.44,11900.0
2013-01-10 15:40:00,346.32,346.35,345.86,346.24,16300.0,346.32,346.35,345.86,346.24,16300.0
2013-01-10 15:45:00,346.25,347.02,346.22,346.47,20100.0,346.25,347.02,346.22,346.47,20100.0
2013-01-10 15:50:00,346.47,346.98,346.32,346.66,20400.0,346.47,346.98,346.32,346.66,20400.0
2013-01-10 15:55:00,346.8,347.03,346.3,346.51,39100.0,346.8,347.03,346.3,346.51,39100.0
2013-01-11 09:30:00,346.94,347.07,344.8,345.22,12700.0,346.94,347.07,344.8,345.22,12700.0
2013-01-11 09:35:00,344.92,345.54,344.31,345.07,9400.0,344.92,345.54,344.31,345.07,9400.0
2013-01-11 09:40:00,345.04,345.04,343.56,344.13,11100.0,345.04,345.04,343.56,344.13,11100.0
2013-01-11 09:45:00,344.21,344.62,343.48,343.49,16800.0,344.21,344.62,343.48,343.49,16800.0
2013-01-11 09:50:00,343.5,343.85,342.55,342.59,15700.0,343.5,343.85,342.55,342.59,15700.0
2013-01-11 09:55:00,342.62,342.76,342.0,342.31,8000.0,342.62,342.76,342.0,342.31,8000.0
2013-01-11 10:00:00,342.24,343.18,341.98,342.67,12900.0,342.24,343.18,341.98,342.67,12900.0
2013-01-11 10:05:00,342.54,343.76,342.42,343.18,8300.0,342.54,343.76,342.42,343.18,8300.0
2013-01-11 10:10:00,343.44,344.56,343.44,344.18,10700.0,343.44,344.56,343.44,344.18,10700.0
2013-01-11 10:15:00,344.48,344.64,344.1,344.64,9300.0,344.48,344.64,344.1,344.64,9300.0
2013-01-11 10:20:00,344.56,344.66,344.09,344.31,5800.0,344.56,344.66,344.09,344.31,5800.0
2013-01-11 10:25:00,344.27,344.49,344.18,344.18,4500.0,344.27,344.49,344.18,344.18,4500.0
2013-01-11 10:30:00,344.18,345.48,344.07,345.48,6300.0,344.18,345.48,344.07,345.48,6300.0
2013-01-11 10:35:00,345.38,345.49,344.79,345.34,5000.0,345.38,345.49,344.79,345.34,5000.0
2013-01-11 10:40:00,345.14,345.17,344.55,344.55,3400.0,345.14,345.17,344.55,344.55,3400.0
2013-01-11 10:45:00,344.53,345.09,344.42,344.84,2800.0,344.53,345.09,344.42,344.84,2800.0
2013-01-11 10:50:00,344.81,345.27,344.7,345.19,3200.0,344.81,345.27,344.7,345.19,3200.0
2013-01-11 10:55:00,345.28,345.34,344.97,345.06,4800.0,345.28,345.34,344.97,345.06,4800.0
2013-01-11 11:00:00,345.06,345.39,344.94,345.37,7900.0,345.06,345.39,344.94,345.37,7900.0
2013-01-11 11:05:00,345.38,346.12,345.38,345.56,4600.0,345.38,346.12,345.38,345.56,4600.0
2013-01-11 11:10:00,345.8,346.1,345.79,345.79,8700.0,345.8,346.1,345.79,345.79,8700.0
2013-01-11 11:15:00,346.19,346.25,346.08,346.17,3600.0,346.19,346.25,346.08,346.17,3600.0
2013-01-11 11:20:00,346.17,346.45,345.9,345.9,2800.0,346.17,346.45,345.9,345.9,2800.0
2013-01-11 11:25:00,345.83,346.15,345.02,345.51,5700.0,345.83,346.15,345.02,345.51,5700.0
2013-01-11 11:30:00,345.43,345.74,345.11,345.74,3000.0,345.43,345.74,345.11,345.74,3000.0
2013-01-11 11:35:00,346.03,346.45,345.47,346.42,3900.0,346.03,346.45,345.47,346.42,3900.0
2013-01-11 11:40:00,346.42,347.19,346.02,347.19,9600.0,346.42,347.19,346.02,347.19,9600.0
2013-01-11 11:45:00,347.21,347.41,346.83,346.86,3100.0,347.21,347.41,346.83,346.86,3100.0
2013-01-11 11:50:00,347.29,347.44,346.97,347.43,1800.0,347.29,347.44,346.97,347.43,1800.0
2013-01-11 11:55:00,347.81,347.84,347.43,347.73,2300.0,347.81,347.84,347.43,347.73,2300.0
2013-01-11 12:00:00,347.66,347.66,346.98,346.98,2900.0,347.66,347.66,346.98,346.98,2900.0
2013-01-11 12:05:00,347.1,347.77,346.87,347.62,5500.0,347.1,347.77,346.87,347.62,5500.0
2013-01-11 12:10:00,347.43,347.43,346.87,347.14,2500.0,347.43,347.43,346.87,347.14,2500.0
2013-01-11 12:15:00,346.97,347.13,346.9,347.11,1400.0,346.97,347.13,346.9,347.11,1400.0
2013-01-11 12:20:00,347.11,347.3,346.65,347.3,2800.0,347.11,347.3,346.65,347.3,2800.0
2013-01-11 12:25:00,347.28,347.61,346.82,346.82,3000.0,347.28,347.61,346.82,346.82,3000.0
2013-01-11 12:30:00,346.84,347.0,346.56,346.75,2400.0,346.84,347.0,346.56,346.75,2400.0
2013-01-11 12:35:00,346.76,346.89,346.56,346.59,11200.0,346.76,346.89,346.56,346.59,11200.0
2013-01-11 12:40:00,346.63,347.56,346.63,347.4,6500.0,346.63,347.56,346.63,347.4,6500.0
2013-01-11 12:45:00,347.58,347.58,347.2,347.53,2200.0,347.58,347.58,347.2,347.53,2200.0
2013-01-11 12:50:00,347.42,347.61,347.14,347.24,2400.0,347.42,347.61,347.14,347.24,2400.0
2013-01-11 12:55:00,347.24,347.46,347.2,347.33,1100.0,347.24,347.46,347.2,347.33,1100.0
2013-01-11 13:00:00,347.55,347.55,347.25,347.28,2100.0,347.55,347.55,347.25,347.28,2100.0
2013-01-11 13:05:00,347.29,347.35,347.18,347.35,1300.0,347.29,347.35,347.18,347.35,1300.0
2013-01-11 13:10:00,347.44,347.44,346.94,346.94,2300.0,347.44,347.44,346.94,346.94,2300.0
2013-01-11 13:15:00,346.88,347.12,346.5,347.11,3800.0,346.88,347.12,346.5,347.11,3800.0
2013-01-11 13:20:00,346.96,347.12,346.79,347.12,1700.0,346.96,347.12,346.79,347.12,1700.0
2013-01-11 13:25:00,347.25,347.32,347.04,347.28,2600.0,347.25,347.32,347.04,347.28,2600.0
2013-01-11 13:30:00,347.11,347.41,347.11,347.26,1200.0,347.11,347.41,347.11,347.26,1200.0
2013-01-11 13:35:00,347.13,347.21,346.84,347.21,2500.0,347.13,347.21,346.84,347.21,2500.0
2013-01-11 13:40:00,347.36,347.36,347.06,347.17,3300.0,347.36,347.36,347.06,347.17,3300.0
2013-01-11 13:45:00,347.04,347.43,346.94,347.43,6900.0,347.04,347.43,346.94,347.43,6900.0
2013-01-11 13:50:00,347.48,347.48,347.13,347.32,1000.0,347.48,347.48,347.13,347.32,1000.0
2013-01-11 13:55:00,347.19,347.33,346.98,346.98,1900.0,347.19,347.33,346.98,346.98,1900.0
2013-01-11 14:00:00,346.77,347.18,346.34,347.17,5700.0,346.77,347.18,346.34,347.17,5700.0
2013-01-11 14:05:00,346.96,347.26,346.64,347.26,2000.0,346.96,347.26,346.64,347.26,2000.0
2013-01-11 14:10:00,346.78,347.03,346.62,346.8,1100.0,346.78,347.03,346.62,346.8,1100.0
2013-01-11 14:15:00,346.94,347.38,346.93,347.1,2100.0,346.94,347.38,346.93,347.1,2100.0
2013-01-11 14:20:00,347.21,347.29,346.85,346.91,2300.0,347.21,347.29,346.85,346.91,2300.0
2013-01-11 14:25:00,346.7,346.89,346.1,346.62,9100.0,346.7,346.89,346.1,346.62,9100.0
2013-01-11 14:30:00,346.71,347.1,346.38,347.08,4300.0,346.71,347.1,346.38,347.08,4300.0
2013-01-11 14:35:00,347.17,347.17,346.61,346.61,500.0,347.17,347.17,346.61,346.61,500.0
2013-01-11 14:40:00,346.56,347.13,346.56,346.72,3700.0,346.56,347.13,346.56,346.72,3700.0
2013-01-11 14:45:00,346.74,347.11,346.59,346.77,4400.0,346.74,347.11,346.59,346.77,4400.0
2013-01-11 14:50:00,346.76,347.02,346.59,346.68,2100.0,346.76,347.02,346.59,346.68,2100.0
2013-01-11 14:55:00,346.81,346.98,346.35,346.66,2500.0,346.81,346.98,346.35,346.66,2500.0
2013-01-11 15:00:00,346.65,346.65,345.79,346.0,9100.0,346.65,346.65,345.79,346.0,9100.0
2013-01-11 15:05:00,346.0,346.03,345.45,345.51,4200.0,346.0,346.03,345.45,345.51,4200.0
2013-01-11 15:10:00,345.48,346.01,345.44,345.6,4700.0,345.48,346.01,345.44,345.6,4700.0
2013-01-11 15:15:00,345.82,345.82,345.63,345.68,2300.0,345.82,345.82,345.63,345.68,2300.0
2013-01-11 15:20:00,345.67,346.22,345.6,345.91,4400.0,345.67,346.22,345.6,345.91,4400.0
2013-01-11 15:25:00,345.93,346.58,345.92,346.28,7800.0,345.93,346.58,345.92,346.28,7800.0
2013-01-11 15:30:00,346.33,346.34,345.87,345.95,9800.0,346.33,346.34,345.87,345.95,9800.0
2013-01-11 15:35:00,346.02,346.33,345.89,346.11,8100.0,346.02,346.33,345.89,346.11,8100.0
2013-01-11 15:40:00,346.11,346.76,346.06,346.66,9100.0,346.11,346.76,346.06,346.66,9100.0
2013-01-11 15:45:00,346.81,346.87,346.23,346.77,15700.0,346.81,346.87,346.23,346.77,15700.0
2013-01-11 15:50:00,346.57,346.9,346.41,346.59,10800.0,346.57,346.9,346.41,346.59,10800.0
2013-01-11 15:55:00,346.58,346.58,346.1,346.23,28600.0,346.58,346.58,346.1,346.23,28600.0
2013-01-14 09:30:00,346.71,346.91,346.0,346.91,1900.0,346.71,346.91,346.0,346.91,1900.0
2013-01-14 09:35:00,346.95,347.72,346.42,347.24,4000.0,346.95,347.72,346.42,347.24,4000.0
2013-01-14 09:40:00,347.37,347.78,347.17,347.46,3500.0,347.37,347.78,347.17,347.46,3500.0
2013-01-14 09:45:00,347.38,347.46,347.09,347.09,1500.0,347.38,347.46,347.09,347.09,1500.0
2013-01-14 09:50:00,347.07,347.17,346.52,346.52,2100.0,347.07,347.17,346.52,346.52,2100.0
2013-01-14 09:55:00,346.7,347.04,345.83,346.01,6000.0,346.7,347.04,345.83,346.01,6000.0
2013-01-14 10:00:00,345.98,346.34,345.47,345.49,6500.0,345.98,346.34,345.47,345.49,6500.0
2013-01-14 10:05:00,345.4,345.67,345.11,345.25,1900.0,345.4,345.67,345.11,345.25,1900.0
2013-01-14 10:10:00,345.35,345.35,345.04,345.12,1500.0,345.35,345.35,345.04,345.12,1500.0
2013-01-14 10:15:00,345.14,345.14,344.71,344.8,1600.0,345.14,345.14,344.71,344.8,1600.0
2013-01-14 10:20:00,344.78,344.94,344.44,344.56,1600.0,344.78,344.94,344.44,344.56,1600.0
2013-01-14 10:25:00,344.54,344.54,343.98,343.98,2100.0,344.54,344.54,343.98,343.98,2100.0
2013-01-14 10:30:00,344.01,344.74,344.01,344.49,3900.0,344.01,344.74,344.01,344.49,3900.0
2013-01-14 10:35:00,344.44,344.44,344.03,344.03,1100.0,344.44,344.44,344.03,344.03,1100.0
2013-01-14 10:40:00,344.09,344.23,343.88,343.88,2600.0,344.09,344.23,343.88,343.88,2600.0
2013-01-14 10:45:00,343.97,344.13,343.97,344.13,300.0,343.97,344.13,343.97,344.13,300.0
2013-01-14 10:50:00,343.99,344.14,343.45,343.66,3800.0,343.99,344.14,343.45,343.66,3800.0
2013-01-14 10:55:00,343.68,343.69,343.4,343.69,3200.0,343.68,343.69,343.4,343.69,3200.0
2013-01-14 11:00:00,343.53,343.69,343.53,343.64,600.0,343.53,343.69,343.53,343.64,600.0
2013-01-14 11:05:00,343.73,343.73,343.44,343.44,1900.0,343.73,343.73,343.44,343.44,1900.0
2013-01-14 11:10:00,343.5,343.8,343.32,343.47,5400.0,343.5,343.8,343.32,343.47,5400.0
2013-01-14 11:15:00,343.48,343.65,343.48,343.54,2200.0,343.48,343.65,343.48,343.54,2200.0
2013-01-14 11:20:00,343.58,343.67,343.54,343.57,1700.0,343.58,343.67,343.54,343.57,1700.0
2013-01-14 11:25:00,343.62,343.82,343.62,343.66,4600.0,343.62,343.82,343.62,343.66,4600.0
2013-01-14 11:30:00,343.7,344.36,343.7,344.36,5400.0,343.7,344.36,343.7,344.36,5400.0
2013-01-14 11:35:00,344.25,344.48,344.23,344.23,3100.0,344.25,344.48,344.23,344.23,3100.0
2013-01-14 11:40:00,344.18,344.25,343.7,343.81,3100.0,344.18,344.25,343.7,343.81,3100.0
2013-01-14 11:45:00,343.94,344.22,343.84,343.84,3100.0,343.94,344.22,343.84,343.84,3100.0
2013-01-14 11:50:00,344.09,344.69,344.09,344.69,800.0,344.09,344.69,344.09,344.69,800.0
2013-01-14 11:55:00,344.69,344.69,344.23,344.43,3500.0,344.69,344.69,344.23,344.43,3500.0
2013-01-14 12:00:00,344.78,344.79,344.52,344.79,900.0,344.78,344.79,344.52,344.79,900.0
2013-01-14 12:05:00,344.53,344.77,344.3,344.3,2100.0,344.53,344.77,344.3,344.3,2100.0
2013-01-14 12:10:00,344.18,344.72,344.18,344.27,3300.0,344.18,344.72,344.18,344.27,3300.0
2013-01-14 12:15:00,344.56,344.56,343.56,343.62,5200.0,344.56,344.56,343.56,343.62,5200.0
2013-01-14 12:20:00,343.79,343.79,343.35,343.57,3000.0,343.79,343.79,343.35,343.57,3000.0
2013-01-14 12:25:00,343.6,343.74,343.5,343.74,2100.0,343.6,343.74,343.5,343.74,2100.0
2013-01-14 12:30:00,343.9,344.22,343.64,343.64,2900.0,343.9,344.22,343.64,343.64,2900.0
2013-01-14 12:35:00,343.68,343.95,343.31,343.36,3100.0,343.68,343.95,343.31,343.36,3100.0
2013-01-14 12:40:00,343.36,343.72,343.27,343.51,800.0,343.36,343.72,343.27,343.51,800.0
2013-01-14 12:45:00,343.75,344.2,343.64,344.2,2800.0,343.75,344.2,343.64,344.2,2800.0
2013-01-14 12:50:00,344.21,344.77,344.2,344.66,5500.0,344.21,344.77,344.2,344.66,5500.0
2013-01-14 12:55:00,344.77,345.2,344.77,345.2,1400.0,344.77,345.2,344.77,345.2,1400.0
2013-01-14 13:00:00,345.21,345.52,344.93,345.52,5600.0,345.21,345.52,344.93,345.52,5600.0
2013-01-14 13:05:00,345.56,345.63,344.54,344.9,3800.0,345.56,345.63,344.54,344.9,3800.0
2013-01-14 13:10:00,344.95,345.05,344.56,345.05,1500.0,344.95,345.05,344.56,345.05,1500.0
2013-01-14 13:15:00,345.22,345.22,344.51,344.73,3700.0,345.22,345.22,344.51,344.73,3700.0
2013-01-14 13:20:00,344.62,344.97,344.62,344.91,1700.0,344.62,344.97,344.62,344.91,1700.0
2013-01-14 13:25:00,344.88,345.13,344.83,345.12,700.0,344.88,345.13,344.83,345.12,700.0
2013-01-14 13:30:00,345.26,345.26,345.26,345.26,200.0,345.26,345.26,345.26,345.26,200.0
2013-01-14 13:35:00,345.28,345.29,344.81,344.88,2100.0,345.28,345.29,344.81,344.88,2100.0
2013-01-14 13:40:00,345.23,345.28,344.97,345.09,2000.0,345.23,345.28,344.97,345.09,2000.0
2013-01-14 13:45:00,345.15,345.15,344.82,344.92,2600.0,345.15,345.15,344.82,344.92,2600.0
2013-01-14 13:50:00,345.0,345.0,344.11,344.55,9500.0,345.0,345.0,344.11,344.55,9500.0
2013-01-14 13:55:00,344.69,344.7,344.09,344.68,3800.0,344.69,344.7,344.09,344.68,3800.0
2013-01-14 14:00:00,344.82,345.0,344.36,345.0,2200.0,344.82,345.0,344.36,345.0,2200.0
2013-01-14 14:05:00,344.9,345.1,344.66,345.03,2900.0,344.9,345.1,344.66,345.03,2900.0
2013-01-14 14:10:00,345.1,345.18,344.59,345.02,2300.0,345.1,345.18,344.59,345.02,2300.0
2013-01-14 14:15:00,345.26,345.26,345.0,345.26,1800.0,345.26,345.26,345.0,345.26,1800.0
2013-01-14 14:20:00,345.29,345.65,345.11,345.65,1800.0,345.29,345.65,345.11,345.65,1800.0
2013-01-14 14:25:00,345.39,345.63,345.39,345.62,1400.0,345.39,345.63,345.39,345.62,1400.0
2013-01-14 14:30:00,345.58,345.77,345.29,345.34,1500.0,345.58,345.77,345.29,345.34,1500.0
2013-01-14 14:35:00,345.46,345.57,344.68,344.94,8600.0,345.46,345.57,344.68,344.94,8600.0
2013-01-14 14:40:00,344.91,345.0,344.74,344.74,1100.0,344.91,345.0,344.74,344.74,1100.0
2013-01-14 14:45:00,344.88,344.99,344.4,344.68,2000.0,344.88,344.99,344.4,344.68,2000.0
2013-01-14 14:50:00,344.83,344.99,344.66,344.98,900.0,344.83,344.99,344.66,344.98,900.0
2013-01-14 14:55:00,344.98,345.0,344.98,344.99,1300.0,344.98,345.0,344.98,344.99,1300.0
2013-01-14 15:00:00,345.0,345.0,344.88,344.98,4800.0,345.0,345.0,344.88,344.98,4800.0
2013-01-14 15:05:00,344.96,345.0,344.82,344.94,5300.0,344.96,345.0,344.82,344.94,5300.0
2013-01-14 15:10:00,344.99,345.0,344.54,344.54,3300.0,344.99,345.0,344.54,344.54,3300.0
2013-01-14 15:15:00,344.85,345.0,344.71,344.74,3000.0,344.85,345.0,344.71,344.74,3000.0
2013-01-14 15:20:00,344.75,345.37,344.75,345.37,2200.0,344.75,345.37,344.75,345.37,2200.0
2013-01-14 15:25:00,345.35,345.44,345.01,345.18,3900.0,345.35,345.44,345.01,345.18,3900.0
2013-01-14 15:30:00,345.1,345.16,344.79,344.95,2400.0,345.1,345.16,344.79,344.95,2400.0
2013-01-14 15:35:00,344.94,344.94,344.27,344.4,4700.0,344.94,344.94,344.27,344.4,4700.0
2013-01-14 15:40:00,344.31,344.9,344.31,344.9,4100.0,344.31,344.9,344.31,344.9,4100.0
2013-01-14 15:45:00,344.96,345.16,344.89,344.99,19400.0,344.96,345.16,344.89,344.99,19400.0
2013-01-14 15:50:00,344.92,344.96,344.5,344.93,6800.0,344.92,344.96,344.5,344.93,6800.0
2013-01-14 15:55:00,344.92,345.0,344.63,344.99,17400.0,344.92,345.0,344.63,344.99,17400.0
2013-01-15 09:30:00,343.98,345.54,342.27,345.54,3100.0,343.98,345.54,342.27,345.54,3100.0
2013-01-15 09:35:00,345.26,347.29,345.26,346.46,11300.0,345.26,347.29,345.26,346.46,11300.0
2013-01-15 09:40:00,346.4,346.46,345.44,345.99,14700.0,346.4,346.46,345.44,345.99,14700.0
2013-01-15 09:45:00,345.98,347.32,345.79,346.94,5200.0,345.98,347.32,345.79,346.94,5200.0
2013-01-15 09:50:00,347.01,347.01,346.39,346.86,2500.0,347.01,347.01,346.39,346.86,2500.0
2013-01-15 09:55:00,346.86,347.96,346.86,347.55,5000.0,346.86,347.96,346.86,347.55,5000.0
2013-01-15 10:00:00,347.57,349.69,347.57,349.69,11100.0,347.57,349.69,347.57,349.69,11100.0
2013-01-15 10:05:00,349.51,350.41,349.31,350.18,8600.0,349.51,350.41,349.31,350.18,8600.0
2013-01-15 10:10:00,350.1,350.97,349.64,350.83,11600.0,350.1,350.97,349.64,350.83,11600.0
2013-01-15 10:15:00,350.83,351.89,349.65,351.89,38900.0,350.83,351.89,349.65,351.89,38900.0
2013-01-15 10:20:00,351.85,352.43,351.2,351.85,15900.0,351.85,352.43,351.2,351.85,15900.0
2013-01-15 10:25:00,352.44,352.79,351.0,351.0,11500.0,352.44,352.79,351.0,351.0,11500.0
2013-01-15 10:30:00,351.91,351.91,350.46,350.6,7600.0,351.91,351.91,350.46,350.6,7600.0
2013-01-15 10:35:00,350.34,351.1,350.3,351.01,12300.0,350.34,351.1,350.3,351.01,12300.0
2013-01-15 10:40:00,351.01,351.25,350.7,351.25,11900.0,351.01,351.25,350.7,351.25,11900.0
2013-01-15 10:45:00,351.22,351.54,351.0,351.18,3200.0,351.22,351.54,351.0,351.18,3200.0
2013-01-15 10:50:00,351.34,351.47,350.68,350.68,7800.0,351.34,351.47,350.68,350.68,7800.0
2013-01-15 10:55:00,351.11,351.11,350.59,350.9,2500.0,351.11,351.11,350.59,350.9,2500.0
2013-01-15 11:00:00,350.93,350.93,350.67,350.8,3100.0,350.93,350.93,350.67,350.8,3100.0
2013-01-15 11:05:00,350.89,351.09,350.57,351.05,4500.0,350.89,351.09,350.57,351.05,4500.0
2013-01-15 11:10:00,351.09,351.09,350.45,350.77,6400.0,351.09,351.09,350.45,350.77,6400.0
2013-01-15 11:15:00,350.65,350.68,350.27,350.6,1100.0,350.65,350.68,350.27,350.6,1100.0
2013-01-15 11:20:00,350.55,350.83,350.5,350.83,1500.0,350.55,350.83,350.5,350.83,1500.0
2013-01-15 11:25:00,350.62,350.72,350.24,350.36,2800.0,350.62,350.72,350.24,350.36,2800.0
2013-01-15 11:30:00,350.34,351.31,350.34,351.3,1400.0,350.34,351.31,350.34,351.3,1400.0
2013-01-15 11:35:00,351.73,351.73,350.75,350.99,1600.0,351.73,351.73,350.75,350.99,1600.0
2013-01-15 11:40:00,351.12,351.44,350.89,351.06,3400.0,351.12,351.44,350.89,351.06,3400.0
2013-01-15 11:45:00,351.04,351.47,350.9,351.23,6500.0,351.04,351.47,350.9,351.23,6500.0
2013-01-15 11:50:00,351.37,351.75,351.16,351.75,5600.0,351.37,351.75,351.16,351.75,5600.0
2013-01-15 11:55:00,351.75,351.75,351.15,351.31,5800.0,351.75,351.75,351.15,351.31,5800.0
2013-01-15 12:00:00,351.18,351.73,351.17,351.48,8300.0,351.18,351.73,351.17,351.48,8300.0
2013-01-15 12:05:00,351.27,352.0,351.13,351.95,2600.0,351.27,352.0,351.13,351.95,2600.0
2013-01-15 12:10:00,352.09,352.18,351.5,351.62,4600.0,352.09,352.18,351.5,351.62,4600.0
2013-01-15 12:15:00,351.79,352.13,351.45,351.94,2600.0,351.79,352.13,351.45,351.94,2600.0
2013-01-15 12:20:00,351.96,352.15,351.46,351.72,15500.0,351.96,352.15,351.46,351.72,15500.0
2013-01-15 12:25:00,351.75,352.0,351.73,351.84,2000.0,351.75,352.0,351.73,351.84,2000.0
2013-01-15 12:30:00,351.68,351.68,350.75,350.75,6000.0,351.68,351.68,350.75,350.75,6000.0
2013-01-15 12:35:00,350.9,351.27,350.9,351.27,400.0,350.9,351.27,350.9,351.27,400.0
2013-01-15 12:40:00,351.18,351.26,350.89,350.95,2100.0,351.18,351.26,350.89,350.95,2100.0
2013-01-15 12:45:00,350.74,351.35,350.74,351.06,2800.0,350.74,351.35,350.74,351.06,2800.0
2013-01-15 12:50:00,351.3,351.37,350.67,350.86,3600.0,351.3,351.37,350.67,350.86,3600.0
2013-01-15 12:55:00,350.84,350.84,350.47,350.47,1000.0,350.84,350.84,350.47,350.47,1000.0
2013-01-15 13:00:00,350.68,350.89,350.1,350.1,1900.0,350.68,350.89,350.1,350.1,1900.0
2013-01-15 13:05:00,350.13,350.47,350.13,350.23,2600.0,350.13,350.47,350.13,350.23,2600.0
2013-01-15 13:10:00,350.11,350.11,349.65,349.74,4400.0,350.11,350.11,349.65,349.74,4400.0
2013-01-15 13:15:00,349.83,350.27,349.83,350.03,1700.0,349.83,350.27,349.83,350.03,1700.0
2013-01-15 13:20:00,350.05,350.33,349.63,349.81,3200.0,350.05,350.33,349.63,349.81,3200.0
2013-01-15 13:25:00,349.82,349.86,349.38,349.38,3900.0,349.82,349.86,349.38,349.38,3900.0
2013-01-15 13:30:00,349.36,349.81,349.16,349.4,14300.0,349.36,349.81,349.16,349.4,14300.0
2013-01-15 13:35:00,349.38,349.61,348.82,349.31,13800.0,349.38,349.61,348.82,349.31,13800.0
2013-01-15 13:40:00,349.35,349.62,348.8,349.12,12300.0,349.35,349.62,348.8,349.12,12300.0
2013-01-15 13:45:00,349.12,349.76,349.12,349.36,10000.0,349.12,349.76,349.12,349.36,10000.0
2013-01-15 13:50:00,349.33,349.84,348.9,349.24,15200.0,349.33,349.84,348.9,349.24,15200.0
2013-01-15 13:55:00,349.38,349.61,348.74,349.04,10300.0,349.38,349.61,348.74,349.04,10300.0
2013-01-15 14:00:00,349.44,349.78,349.01,349.45,13400.0,349.44,349.78,349.01,349.45,13400.0
2013-01-15 14:05:00,349.71,350.32,349.27,349.27,14000.0,349.71,350.32,349.27,349.27,14000.0
2013-01-15 14:10:00,349.72,350.33,349.49,350.33,11200.0,349.72,350.33,349.49,350.33,11200.0
2013-01-15 14:15:00,350.47,350.47,350.0,350.31,9200.0,350.47,350.47,350.0,350.31,9200.0
2013-01-15 14:20:00,350.2,350.46,350.05,350.17,6400.0,350.2,350.46,350.05,350.17,6400.0
2013-01-15 14:25:00,350.13,350.41,350.13,350.19,2500.0,350.13,350.41,350.13,350.19,2500.0
2013-01-15 14:30:00,350.25,350.4,350.14,350.3,4300.0,350.25,350.4,350.14,350.3,4300.0
2013-01-15 14:35:00,350.29,350.29,350.0,350.2,4200.0,350.29,350.29,350.0,350.2,4200.0
2013-01-15 14:40:00,350.2,350.3,350.17,350.3,5400.0,350.2,350.3,350.17,350.3,5400.0
2013-01-15 14:45:00,350.2,350.38,350.15,350.38,4300.0,350.2,350.38,350.15,350.38,4300.0
2013-01-15 14:50:00,350.45,350.47,350.38,350.46,900.0,350.45,350.47,350.38,350.46,900.0
2013-01-15 14:55:00,350.38,350.47,350.21,350.42,3500.0,350.38,350.47,350.21,350.42,3500.0
2013-01-15 15:00:00,350.35,350.99,350.35,350.96,8900.0,350.35,350.99,350.35,350.96,8900.0
2013-01-15 15:05:00,350.92,351.62,350.9,351.54,4500.0,350.92,351.62,350.9,351.54,4500.0
2013-01-15 15:10:00,351.58,351.58,351.21,351.41,5100.0,351.58,351.58,351.21,351.41,5100.0
2013-01-15 15:15:00,351.25,351.66,350.99,351.41,3800.0,351.25,351.66,350.99,351.41,3800.0
2013-01-15 15:20:00,351.33,351.41,350.66,351.41,4100.0,351.33,351.41,350.66,351.41,4100.0
2013-01-15 15:25:00,351.44,351.5,350.83,351.22,5800.0,351.44,351.5,350.83,351.22,5800.0
2013-01-15 15:30:00,351.18,351.29,350.9,351.28,6200.0,351.18,351.29,350.9,351.28,6200.0
2013-01-15 15:35:00,351.47,351.74,351.16,351.34,6900.0,351.47,351.74,351.16,351.34,6900.0
2013-01-15 15:40:00,351.4,352.26,351.4,352.14,8500.0,351.4,352.26,351.4,352.14,8500.0
2013-01-15 15:45:00,352.07,352.13,351.13,351.22,10100.0,352.07,352.13,351.13,351.22,10100.0
2013-01-15 15:50:00,351.14,351.31,350.71,351.29,15200.0,351.14,351.31,350.71,351.29,15200.0
2013-01-15 15:55:00,351.39,351.39,350.79,350.86,15600.0,351.39,351.39,350.79,350.86,15600.0
2013-01-16 09:30:00,350.64,350.99,349.42,349.54,6900.0,350.64,350.99,349.42,349.54,6900.0
2013-01-16 09:35:00,349.44,350.56,349.44,349.62,7200.0,349.44,350.56,349.44,349.62,7200.0
2013-01-16 09:40:00,350.18,350.87,349.71,350.37,5100.0,350.18,350.87,349.71,350.37,5100.0
2013-01-16 09:45:00,349.99,350.36,349.1,349.11,1700.0,349.99,350.36,349.1,349.11,1700.0
2013-01-16 09:50:00,348.9,349.2,348.1,348.1,1900.0,348.9,349.2,348.1,348.1,1900.0
2013-01-16 09:55:00,348.22,348.43,347.22,347.3,3200.0,348.22,348.43,347.22,347.3,3200.0
2013-01-16 10:00:00,347.26,347.26,346.4,346.47,6900.0,347.26,347.26,346.4,346.47,6900.0
2013-01-16 10:05:00,346.73,347.25,346.37,347.16,5500.0,346.73,347.25,346.37,347.16,5500.0
2013-01-16 10:10:00,347.26,347.31,346.99,347.0,2200.0,347.26,347.31,346.99,347.0,2200.0
2013-01-16 10:15:00,347.17,347.82,347.1,347.31,3400.0,347.17,347.82,347.1,347.31,3400.0
2013-01-16 10:20:00,347.11,347.37,347.07,347.37,800.0,347.11,347.37,347.07,347.37,800.0
2013-01-16 10:25:00,347.37,347.69,347.35,347.69,4200.0,347.37,347.69,347.35,347.69,4200.0
2013-01-16 10:30:00,347.49,348.19,347.49,347.81,4700.0,347.49,348.19,347.49,347.81,4700.0
2013-01-16 10:35:00,348.03,348.29,347.72,347.75,3600.0,348.03,348.29,347.72,347.75,3600.0
2013-01-16 10:40:00,347.93,348.17,347.72,347.98,4000.0,347.93,348.17,347.72,347.98,4000.0
2013-01-16 10:45:00,348.17,348.17,347.67,347.8,4200.0,348.17,348.17,347.67,347.8,4200.0
2013-01-16 10:50:00,347.82,347.91,347.56,347.77,7700.0,347.82,347.91,347.56,347.77,7700.0
2013-01-16 10:55:00,347.59,347.71,347.35,347.35,9400.0,347.59,347.71,347.35,347.35,9400.0
2013-01-16 11:00:00,347.4,347.43,347.1,347.39,4000.0,347.4,347.43,347.1,347.39,4000.0
2013-01-16 11:05:00,347.27,348.24,347.22,348.15,15000.0,347.27,348.24,347.22,348.15,15000.0
2013-01-16 11:10:00,348.07,348.07,347.38,347.5,3900.0,348.07,348.07,347.38,347.5,3900.0
2013-01-16 11:15:00,347.61,347.73,347.09,347.13,9200.0,347.61,347.73,347.09,347.13,9200.0
2013-01-16 11:20:00,347.36,348.43,347.31,348.41,5900.0,347.36,348.43,347.31,348.41,5900.0
2013-01-16 11:25:00,348.41,348.62,348.32,348.38,1800.0,348.41,348.62,348.32,348.38,1800.0
2013-01-16 11:30:00,348.51,348.7,347.65,347.65,4500.0,348.51,348.7,347.65,347.65,4500.0
2013-01-16 11:35:00,347.82,347.99,347.69,347.88,800.0,347.82,347.99,347.69,347.88,800.0
2013-01-16 11:40:00,347.8,348.54,347.77,348.37,3000.0,347.8,348.54,347.77,348.37,3000.0
2013-01-16 11:45:00,348.44,348.67,348.38,348.67,2100.0,348.44,348.67,348.38,348.67,2100.0
2013-01-16 11:50:00,348.6,349.24,348.57,348.57,2300.0,348.6,349.24,348.57,348.57,2300.0
2013-01-16 11:55:00,348.66,349.04,348.55,348.79,3400.0,348.66,349.04,348.55,348.79,3400.0
2013-01-16 12:00:00,348.94,349.04,348.75,349.01,500.0,348.94,349.04,348.75,349.01,500.0
2013-01-16 12:05:00,348.7,348.95,348.63,348.95,2500.0,348.7,348.95,348.63,348.95,2500.0
2013-01-16 12:10:00,348.79,348.95,348.58,348.58,12600.0,348.79,348.95,348.58,348.58,12600.0
2013-01-16 12:15:00,348.65,348.75,348.63,348.63,400.0,348.65,348.75,348.63,348.63,400.0
2013-01-16 12:20:00,348.74,349.05,348.74,349.04,2900.0,348.74,349.05,348.74,349.04,2900.0
2013-01-16 12:25:00,349.05,349.14,348.99,349.11,1300.0,349.05,349.14,348.99,349.11,1300.0
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 12:35:00,348.63,348.63,348.63,348.63,0.0,348.63,348.63,348.63,348.63,0.0
2013-01-16 12:40:00,348.74,348.74,348.37,348.37,400.0,348.74,348.74,348.37,348.37,400.0
2013-01-16 12:45:00,348.5,348.75,348.5,348.75,1000.0,348.5,348.75,348.5,348.75,1000.0
2013-01-16 12:50:00,348.59,348.84,348.59,348.84,700.0,348.59,348.84,348.59,348.84,700.0
2013-01-16 12:55:00,349.1,349.1,348.77,348.92,800.0,349.1,349.1,348.77,348.92,800.0
2013-01-16 13:00:00,348.68,348.94,348.67,348.84,700.0,348.68,348.94,348.67,348.84,700.0
2013-01-16 13:05:00,348.85,348.98,348.83,348.83,800.0,348.85,348.98,348.83,348.83,800.0
2013-01-16 13:10:00,349.11,349.15,349.11,349.15,300.0,349.11,349.15,349.11,349.15,300.0
2013-01-16 13:15:00,349.17,349.17,348.93,349.03,2800.0,349.17,349.17,348.93,349.03,2800.0
2013-01-16 13:20:00,349.03,349.03,349.03,349.03,0.0,349.03,349.03,349.03,349.03,0.0
2013-01-16 13:25:00,349.07,349.07,349.07,349.07,100.0,349.07,349.07,349.07,349.07,100.0
2013-01-16 13:30:00,349.21,349.5,349.16,349.48,1600.0,349.21,349.5,349.16,349.48,1600.0
2013-01-16 13:35:00,349.86,349.86,349.86,349.86,200.0,349.86,349.86,349.86,349.86,200.0
2013-01-16 13:40:00,349.57,349.84,349.21,349.54,2500.0,349.57,349.84,349.21,349.54,2500.0
2013-01-16 13:45:00,349.51,349.51,349.14,349.14,500.0,349.51,349.51,349.14,349.14,500.0
2013-01-16 13:50:00,348.83,349.3,348.83,349.21,1400.0,348.83,349.3,348.83,349.21,1400.0
2013-01-16 13:55:00,349.32,349.59,349.32,349.59,1400.0,349.32,349.59,349.32,349.59,1400.0
2013-01-16 14:00:00,349.18,349.31,349.09,349.18,1500.0,349.18,349.31,349.09,349.18,1500.0
2013-01-16 14:05:00,349.17,349.17,348.99,349.03,1000.0,349.17,349.17,348.99,349.03,1000.0
2013-01-16 14:10:00,349.05,349.2,349.05,349.11,1300.0,349.05,349.2,349.05,349.11,1300.0
2013-01-16 14:15:00,349.24,349.24,349.24,349.24,100.0,349.24,349.24,349.24,349.24,100.0
2013-01-16 14:20:00,349.27,349.27,348.88,348.95,1900.0,349.27,349.27,348.88,348.95,1900.0
2013-01-16 14:25:00,349.16,349.16,349.07,349.07,500.0,349.16,349.16,349.07,349.07,500.0
2013-01-16 14:30:00,349.27,349.85,349.23,349.7,2400.0,349.27,349.85,349.23,349.7,2400.0
2013-01-16 14:35:00,349.56,349.67,349.56,349.62,600.0,349.56,349.67,349.56,349.62,600.0
2013-01-16 14:40:00,349.59,349.59,349.08,349.16,1100.0,349.59,349.59,349.08,349.16,1100.0
2013-01-16 14:45:00,349.38,349.75,349.31,349.53,3200.0,349.38,349.75,349.31,349.53,3200.0
2013-01-16 14:50:00,349.59,349.59,349.59,349.59,100.0,349.59,349.59,349.59,349.59,100.0
2013-01-16 14:55:00,349.57,349.57,349.23,349.23,600.0,349.57,349.57,349.23,349.23,600.0
2013-01-16 15:00:00,349.24,349.42,349.02,349.02,3100.0,349.24,349.42,349.02,349.02,3100.0
2013-01-16 15:05:00,349.15,349.28,349.1,349.27,2100.0,349.15,349.28,349.1,349.27,2100.0
2013-01-16 15:10:00,349.1,349.31,349.08,349.16,1100.0,349.1,349.31,349.08,349.16,1100.0
2013-01-16 15:15:00,349.1,349.1,348.76,349.09,4200.0,349.1,349.1,348.76,349.09,4200.0
2013-01-16 15:20:00,349.14,349.18,349.06,349.07,1100.0,349.14,349.18,349.06,349.07,1100.0
2013-01-16 15:25:00,349.07,349.17,348.82,349.01,3500.0,349.07,349.17,348.82,349.01,3500.0
2013-01-16 15:30:00,349.1,349.48,349.0,349.32,4100.0,349.1,349.48,349.0,349.32,4100.0
2013-01-16 15:35:00,349.09,349.12,348.79,349.07,3600.0,349.09,349.12,348.79,349.07,3600.0
2013-01-16 15:40:00,349.03,349.44,348.95,349.33,7200.0,349.03,349.44,348.95,349.33,7200.0
2013-01-16 15:45:00,349.34,349.49,348.97,349.12,5200.0,349.34,349.49,348.97,349.12,5200.0
2013-01-16 15:50:00,348.95,349.02,348.6,348.87,5000.0,348.95,349.02,348.6,348.87,5000.0
2013-01-16 15:55:00,348.82,349.33,348.65,349.23,9900.0,348.82,349.33,348.65,349.23,9900.0
2013-01-17 09:30:00,350.41,351.18,349.88,350.54,6400.0,350.41,351.18,349.88,350.54,6400.0
2013-01-17 09:35:00,350.06,350.06,348.62,348.92,3800.0,350.06,350.06,348.62,348.92,3800.0
2013-01-17 09:40:00,348.9,348.9,347.28,348.09,3000.0,348.9,348.9,347.28,348.09,3000.0
2013-01-17 09:45:00,348.4,349.22,348.16,348.58,3400.0,348.4,349.22,348.16,348.58,3400.0
2013-01-17 09:50:00,348.71,348.71,348.33,348.57,300.0,348.71,348.71,348.33,348.57,300.0
2013-01-17 09:55:00,348.99,349.29,348.77,349.29,600.0,348.99,349.29,348.77,349.29,600.0
2013-01-17 10:00:00,349.37,349.37,349.2,349.2,300.0,349.37,349.37,349.2,349.2,300.0
2013-01-17 10:05:00,349.86,350.14,349.37,349.63,2200.0,349.86,350.14,349.37,349.63,2200.0
2013-01-17 10:10:00,349.39,350.29,349.39,350.29,5200.0,349.39,350.29,349.39,350.29,5200.0
2013-01-17 10:15:00,350.37,350.56,349.98,350.1,3800.0,350.37,350.56,349.98,350.1,3800.0
2013-01-17 10:20:00,349.79,350.31,349.79,350.31,500.0,349.79,350.31,349.79,350.31,500.0
2013-01-17 10:25:00,350.62,350.62,349.62,349.75,2600.0,350.62,350.62,349.62,349.75,2600.0
2013-01-17 10:30:00,350.02,350.02,349.47,349.47,500.0,350.02,350.02,349.47,349.47,500.0
2013-01-17 10:35:00,349.36,349.36,349.36,349.36,200.0,349.36,349.36,349.36,349.36,200.0
2013-01-17 10:40:00,349.49,349.81,349.32,349.32,1900.0,349.49,349.81,349.32,349.32,1900.0
2013-01-17 10:45:00,348.69,349.15,348.57,349.04,1400.0,348.69,349.15,348.57,349.04,1400.0
2013-01-17 10:50:00,348.8,349.25,348.63,348.7,1600.0,348.8,349.25,348.63,348.7,1600.0
2013-01-17 10:55:00,349.15,349.17,348.68,349.05,800.0,349.15,349.17,348.68,349.05,800.0
2013-01-17 11:00:00,348.85,349.13,348.82,348.9,800.0,348.85,349.13,348.82,348.9,800.0
2013-01-17 11:05:00,348.91,348.98,348.86,348.86,4000.0,348.91,348.98,348.86,348.86,4000.0
2013-01-17 11:10:00,348.86,349.11,348.57,348.87,1400.0,348.86,349.11,348.57,348.87,1400.0
2013-01-17 11:15:00,349.13,349.13,348.6,348.6,1600.0,349.13,349.13,348.6,348.6,1600.0
2013-01-17 11:20:00,348.84,348.95,348.82,348.92,2000.0,348.84,348.95,348.82,348.92,2000.0
2013-01-17 11:25:00,349.0,349.05,348.57,349.05,4200.0,349.0,349.05,348.57,349.05,4200.0
2013-01-17 11:30:00,349.15,349.17,348.86,349.02,1100.0,349.15,349.17,348.86,349.02,1100.0
2013-01-17 11:35:00,349.25,349.37,349.17,349.37,400.0,349.25,349.37,349.17,349.37,400.0
2013-01-17 11:40:00,349.4,349.4,349.4,349.4,100.0,349.4,349.4,349.4,349.4,100.0
2013-01-17 11:45:00,349.42,349.43,349.28,349.43,1000.0,349.42,349.43,349.28,349.43,1000.0
2013-01-17 11:50:00,349.43,349.87,349.31,349.87,3100.0,349.43,349.87,349.31,349.87,3100.0
2013-01-17 11:55:00,349.99,349.99,349.8,349.8,300.0,349.99,349.99,349.8,349.8,300.0
2013-01-17 12:00:00,349.79,349.9,349.51,349.9,3200.0,349.79,349.9,349.51,349.9,3200.0
2013-01-17 12:05:00,349.85,349.85,349.35,349.35,1300.0,349.85,349.85,349.35,349.35,1300.0
2013-01-17 12:10:00,349.59,349.69,349.35,349.36,900.0,349.59,349.69,349.35,349.36,900.0
2013-01-17 12:15:00,349.42,349.56,349.42,349.42,400.0,349.42,349.56,349.42,349.42,400.0
2013-01-17 12:20:00,349.53,349.71,349.51,349.61,4000.0,349.53,349.71,349.51,349.61,4000.0
2013-01-17 12:25:00,349.65,350.01,349.51,349.92,2800.0,349.65,350.01,349.51,349.92,2800.0
2013-01-17 12:30:00,350.15,350.18,349.91,350.04,700.0,350.15,350.18,349.91,350.04,700.0
2013-01-17 12:35:00,349.8,350.08,349.58,349.59,2800.0,349.8,350.08,349.58,349.59,2800.0
2013-01-17 12:40:00,349.53,350.04,349.51,349.51,400.0,349.53,350.04,349.51,349.51,400.0
2013-01-17 12:45:00,349.51,349.89,349.51,349.69,600.0,349.51,349.89,349.51,349.69,600.0
2013-01-17 12:50:00,349.52,349.74,349.47,349.71,2400.0,349.52,349.74,349.47,349.71,2400.0
2013-01-17 12:55:00,349.53,349.79,349.53,349.63,900.0,349.53,349.79,349.53,349.63,900.0
2013-01-17 13:00:00,349.61,349.97,349.5,349.5,1000.0,349.61,349.97,349.5,349.5,1000.0
2013-01-17 13:05:00,349.96,349.96,349.61,349.78,1700.0,349.96,349.96,349.61,349.78,1700.0
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 13:15:00,349.68,349.68,349.68,349.68,0.0,349.68,349.68,349.68,349.68,0.0
2013-01-17 13:20:00,349.3,349.73,349.3,349.58,800.0,349.3,349.73,349.3,349.58,800.0
2013-01-17 13:25:00,349.31,349.6,349.0,349.0,1900.0,349.31,349.6,349.0,349.0,1900.0
2013-01-17 13:30:00,349.21,349.37,348.99,349.15,2700.0,349.21,349.37,348.99,349.15,2700.0
2013-01-17 13:35:00,348.84,349.29,348.74,349.21,1000.0,348.84,349.29,348.74,349.21,1000.0
2013-01-17 13:40:00,348.71,349.24,348.71,349.24,1200.0,348.71,349.24,348.71,349.24,1200.0
2013-01-17 13:45:00,349.11,349.16,348.83,349.05,1100.0,349.11,349.16,348.83,349.05,1100.0
2013-01-17 13:50:00,348.87,349.19,348.78,348.78,1400.0,348.87,349.19,348.78,348.78,1400.0
2013-01-17 13:55:00,349.12,349.19,348.78,348.91,2400.0,349.12,349.19,348.78,348.91,2400.0
2013-01-17 14:00:00,349.2,349.54,349.14,349.22,1000.0,349.2,349.54,349.14,349.22,1000.0
2013-01-17 14:05:00,349.48,349.57,348.88,348.88,3200.0,349.48,349.57,348.88,348.88,3200.0
2013-01-17 14:10:00,349.01,349.73,349.01,349.7,1800.0,349.01,349.73,349.01,349.7,1800.0
2013-01-17 14:15:00,349.76,349.86,349.55,349.86,3100.0,349.76,349.86,349.55,349.86,3100.0
2013-01-17 14:20:00,349.82,349.85,349.59,349.65,2600.0,349.82,349.85,349.59,349.65,2600.0
2013-01-17 14:25:00,349.68,349.77,349.3,349.7,4300.0,349.68,349.77,349.3,349.7,4300.0
2013-01-17 14:30:00,349.84,350.24,349.79,350.13,4400.0,349.84,350.24,349.79,350.13,4400.0
2013-01-17 14:35:00,350.11,350.4,350.06,350.06,1400.0,350.11,350.4,350.06,350.06,1400.0
2013-01-17 14:40:00,350.06,350.28,349.56,349.8,3300.0,350.06,350.28,349.56,349.8,3300.0
2013-01-17 14:45:00,349.82,350.11,349.32,349.32,1800.0,349.82,350.11,349.32,349.32,1800.0
2013-01-17 14:50:00,349.9,349.9,349.33,349.4,900.0,349.9,349.9,349.33,349.4,900.0
2013-01-17 14:55:00,349.41,349.41,348.85,348.98,1800.0,349.41,349.41,348.85,348.98,1800.0
2013-01-17 15:00:00,349.0,349.23,348.77,348.85,24300.0,349.0,349.23,348.77,348.85,24300.0
2013-01-17 15:05:00,348.81,348.99,348.71,348.73,2700.0,348.81,348.99,348.71,348.73,2700.0
2013-01-17 15:10:00,348.89,348.92,348.66,348.92,1300.0,348.89,348.92,348.66,348.92,1300.0
2013-01-17 15:15:00,348.82,348.86,348.68,348.68,1900.0,348.82,348.86,348.68,348.68,1900.0
2013-01-17 15:20:00,348.84,348.85,348.57,348.57,1100.0,348.84,348.85,348.57,348.57,1100.0
2013-01-17 15:25:00,348.57,348.82,348.3,348.7,3300.0,348.57,348.82,348.3,348.7,3300.0
2013-01-17 15:30:00,348.63,348.95,348.6,348.65,1800.0,348.63,348.95,348.6,348.65,1800.0
2013-01-17 15:35:00,348.65,348.72,348.49,348.53,2600.0,348.65,348.72,348.49,348.53,2600.0
2013-01-17 15:40:00,348.52,348.76,348.47,348.76,800.0,348.52,348.76,348.47,348.76,800.0
2013-01-17 15:45:00,348.65,348.66,348.14,348.14,6400.0,348.65,348.66,348.14,348.14,6400.0
2013-01-17 15:50:00,348.24,349.14,348.14,349.14,11100.0,348.24,349.14,348.14,349.14,11100.0
2013-01-17 15:55:00,348.98,349.18,348.4,348.62,11000.0,348.98,349.18,348.4,348.62,11000.0
2013-01-18 09:30:00,347.81,350.49,345.04,348.82,36100.0,347.81,350.49,345.04,348.82,36100.0
2013-01-18 09:35:00,348.81,349.2,348.57,348.6,2400.0,348.81,349.2,348.57,348.6,2400.0
2013-01-18 09:40:00,348.63,348.69,348.13,348.13,1000.0,348.63,348.69,348.13,348.13,1000.0
2013-01-18 09:45:00,347.68,347.75,347.55,347.75,900.0,347.68,347.75,347.55,347.75,900.0
2013-01-18 09:50:00,347.71,348.04,346.83,347.29,2900.0,347.71,348.04,346.83,347.29,2900.0
2013-01-18 09:55:00,347.24,347.64,346.5,347.09,5000.0,347.24,347.64,346.5,347.09,5000.0
2013-01-18 10:00:00,346.88,347.94,346.88,347.43,3300.0,346.88,347.94,346.88,347.43,3300.0
2013-01-18 10:05:00,347.42,347.58,346.56,346.73,3300.0,347.42,347.58,346.56,346.73,3300.0
2013-01-18 10:10:00,346.88,347.35,346.81,347.0,6100.0,346.88,347.35,346.81,347.0,6100.0
2013-01-18 10:15:00,347.06,347.73,346.63,346.78,7400.0,347.06,347.73,346.63,346.78,7400.0
2013-01-18 10:20:00,346.68,346.78,346.23,346.78,2900.0,346.68,346.78,346.23,346.78,2900.0
2013-01-18 10:25:00,346.78,346.79,346.3,346.3,4100.0,346.78,346.79,346.3,346.3,4100.0
2013-01-18 10:30:00,346.33,346.63,346.32,346.49,1700.0,346.33,346.63,346.32,346.49,1700.0
2013-01-18 10:35:00,346.32,346.47,346.3,346.47,700.0,346.32,346.47,346.3,346.47,700.0
2013-01-18 10:40:00,346.46,346.73,346.46,346.73,18900.0,346.46,346.73,346.46,346.73,18900.0
2013-01-18 10:45:00,346.67,346.8,346.67,346.78,2300.0,346.67,346.8,346.67,346.78,2300.0
2013-01-18 10:50:00,346.79,347.08,346.75,347.01,2200.0,346.79,347.08,346.75,347.01,2200.0
2013-01-18 10:55:00,347.35,347.35,346.98,346.98,900.0,347.35,347.35,346.98,346.98,900.0
2013-01-18 11:00:00,346.96,347.15,346.23,346.51,4000.0,346.96,347.15,346.23,346.51,4000.0
2013-01-18 11:05:00,346.51,346.52,346.25,346.52,500.0,346.51,346.52,346.25,346.52,500.0
2013-01-18 11:10:00,346.25,346.85,346.25,346.34,4500.0,346.25,346.85,346.25,346.34,4500.0
2013-01-18 11:15:00,346.34,346.89,346.34,346.64,3700.0,346.34,346.89,346.34,346.64,3700.0
2013-01-18 11:20:00,346.95,347.0,346.69,346.74,4100.0,346.95,347.0,346.69,346.74,4100.0
2013-01-18 11:25:00,346.76,346.76,346.34,346.35,1300.0,346.76,346.76,346.34,346.35,1300.0
2013-01-18 11:30:00,346.5,346.5,346.17,346.17,700.0,346.5,346.5,346.17,346.17,700.0
2013-01-18 11:35:00,346.34,346.47,346.04,346.3,2000.0,346.34,346.47,346.04,346.3,2000.0
2013-01-18 11:40:00,346.5,346.5,346.27,346.33,1100.0,346.5,346.5,346.27,346.33,1100.0
2013-01-18 11:45:00,346.32,346.5,346.31,346.31,1000.0,346.32,346.5,346.31,346.31,1000.0
2013-01-18 11:50:00,346.41,347.19,346.41,346.88,3500.0,346.41,347.19,346.41,346.88,3500.0
2013-01-18 11:55:00,346.68,347.69,346.68,347.69,1400.0,346.68,347.69,346.68,347.69,1400.0
2013-01-18 12:00:00,347.11,347.29,347.05,347.05,500.0,347.11,347.29,347.05,347.05,500.0
2013-01-18 12:05:00,347.05,347.13,346.68,346.7,2400.0,347.05,347.13,346.68,346.7,2400.0
2013-01-18 12:10:00,347.14,347.14,346.69,346.75,1200.0,347.14,347.14,346.69,346.75,1200.0
2013-01-18 12:15:00,346.46,346.56,346.34,346.34,800.0,346.46,346.56,346.34,346.34,800.0
2013-01-18 12:20:00,346.5,346.5,346.47,346.47,500.0,346.5,346.5,346.47,346.47,500.0
2013-01-18 12:25:00,346.45,346.46,346.23,346.33,1000.0,346.45,346.46,346.23,346.33,1000.0
2013-01-18 12:30:00,346.44,346.88,346.28,346.44,2800.0,346.44,346.88,346.28,346.44,2800.0
2013-01-18 12:35:00,346.84,347.02,346.54,346.74,2300.0,346.84,347.02,346.54,346.74,2300.0
2013-01-18 12:40:00,346.73,346.74,346.73,346.73,500.0,346.73,346.74,346.73,346.73,500.0
2013-01-18 12:45:00,346.83,347.0,346.76,346.94,1600.0,346.83,347.0,346.76,346.94,1600.0
2013-01-18 12:50:00,346.94,347.79,346.94,347.63,2500.0,346.94,347.79,346.94,347.63,2500.0
2013-01-18 12:55:00,347.46,347.48,347.01,347.02,2000.0,347.46,347.48,347.01,347.02,2000.0
2013-01-18 13:00:00,347.07,347.44,347.03,347.03,2900.0,347.07,347.44,347.03,347.03,2900.0
2013-01-18 13:05:00,347.22,347.28,347.07,347.2,2400.0,347.22,347.28,347.07,347.2,2400.0
2013-01-18 13:10:00,347.13,347.5,347.05,347.13,3300.0,347.13,347.5,347.05,347.13,3300.0
2013-01-18 13:15:00,347.15,347.24,346.96,347.1,1500.0,347.15,347.24,346.96,347.1,1500.0
2013-01-18 13:20:00,347.16,347.25,347.05,347.05,2000.0,347.16,347.25,347.05,347.05,2000.0
2013-01-18 13:25:00,347.05,347.24,347.05,347.17,1100.0,347.05,347.24,347.05,347.17,1100.0
2013-01-18 13:30:00,347.18,347.18,347.09,347.16,400.0,347.18,347.18,347.09,347.16,400.0
2013-01-18 13:35:00,347.16,347.27,347.11,347.25,1100.0,347.16,347.27,347.11,347.25,1100.0
2013-01-18 13:40:00,347.33,347.58,347.19,347.19,2900.0,347.33,347.58,347.19,347.19,2900.0
2013-01-18 13:45:00,347.5,347.5,347.11,347.25,2100.0,347.5,347.5,347.11,347.25,2100.0
2013-01-18 13:50:00,347.21,347.36,347.21,347.36,400.0,347.21,347.36,347.21,347.36,400.0
2013-01-18 13:55:00,347.36,347.36,347.0,347.1,1200.0,347.36,347.36,347.0,347.1,1200.0
2013-01-18 14:00:00,347.25,347.25,346.99,347.09,2400.0,347.25,347.25,346.99,347.09,2400.0
2013-01-18 14:05:00,347.0,347.56,347.0,347.56,3300.0,347.0,347.56,347.0,347.56,3300.0
2013-01-18 14:10:00,347.49,347.98,347.47,347.78,1700.0,347.49,347.98,347.47,347.78,1700.0
2013-01-18 14:15:00,347.77,347.77,347.39,347.39,2300.0,347.77,347.77,347.39,347.39,2300.0
2013-01-18 14:20:00,347.37,347.55,347.19,347.35,3100.0,347.37,347.55,347.19,347.35,3100.0
2013-01-18 14:25:00,347.51,347.53,347.26,347.33,1500.0,347.51,347.53,347.26,347.33,1500.0
2013-01-18 14:30:00,347.23,348.06,347.23,348.03,1200.0,347.23,348.06,347.23,348.03,1200.0
2013-01-18 14:35:00,348.05,348.72,347.96,348.55,3700.0,348.05,348.72,347.96,348.55,3700.0
2013-01-18 14:40:00,348.73,349.08,348.73,349.08,2800.0,348.73,349.08,348.73,349.08,2800.0
2013-01-18 14:45:00,349.17,349.17,348.68,349.0,4900.0,349.17,349.17,348.68,349.0,4900.0
2013-01-18 14:50:00,349.11,349.21,348.76,349.01,2000.0,349.11,349.21,348.76,349.01,2000.0
2013-01-18 14:55:00,349.25,349.36,348.93,349.23,4300.0,349.25,349.36,348.93,349.23,4300.0
2013-01-18 15:00:00,349.39,349.44,348.91,349.19,4200.0,349.39,349.44,348.91,349.19,4200.0
2013-01-18 15:05:00,349.28,349.44,349.26,349.44,1300.0,349.28,349.44,349.26,349.44,1300.0
2013-01-18 15:10:00,349.45,349.47,349.16,349.34,1800.0,349.45,349.47,349.16,349.34,1800.0
2013-01-18 15:15:00,349.4,349.55,349.17,349.53,7800.0,349.4,349.55,349.17,349.53,7800.0
2013-01-18 15:20:00,349.66,349.71,349.17,349.5,7200.0,349.66,349.71,349.17,349.5,7200.0
2013-01-18 15:25:00,349.5,349.65,349.31,349.65,3400.0,349.5,349.65,349.31,349.65,3400.0
2013-01-18 15:30:00,349.79,350.0,349.37,349.51,6700.0,349.79,350.0,349.37,349.51,6700.0
2013-01-18 15:35:00,349.48,349.81,349.44,349.63,5100.0,349.48,349.81,349.44,349.63,5100.0
2013-01-18 15:40:00,349.63,350.05,349.4,350.05,6800.0,349.63,350.05,349.4,350.05,6800.0
2013-01-18 15:45:00,350.05,350.21,349.82,349.98,9400.0,350.05,350.21,349.82,349.98,9400.0
2013-01-18 15:50:00,349.97,350.1,349.6,349.8,13700.0,349.97,350.1,349.6,349.8,13700.0
2013-01-18 15:55:00,349.73,350.04,349.6,349.6,24300.0,349.73,350.04,349.6,349.6,24300.0
2013-01-22 09:30:00,347.2,350.0,347.2,348.78,23300.0,347.2,350.0,347.2,348.78,23300.0
2013-01-22 09:35:00,348.76,350.5,348.76,350.44,7500.0,348.76,350.5,348.76,350.44,7500.0
2013-01-22 09:40:00,350.18,350.5,349.69,349.98,2100.0,350.18,350.5,349.69,349.98,2100.0
2013-01-22 09:45:00,350.1,351.31,349.65,351.31,8700.0,350.1,351.31,349.65,351.31,8700.0
2013-01-22 09:50:00,351.08,351.31,350.62,350.62,2500.0,351.08,351.31,350.62,350.62,2500.0
2013-01-22 09:55:00,350.29,350.54,350.29,350.29,800.0,350.29,350.54,350.29,350.29,800.0
2013-01-22 10:00:00,350.37,350.41,349.75,350.41,2800.0,350.37,350.41,349.75,350.41,2800.0
2013-01-22 10:05:00,350.54,350.54,349.94,350.21,3600.0,350.54,350.54,349.94,350.21,3600.0
2013-01-22 10:10:00,350.75,350.75,349.86,350.0,3600.0,350.75,350.75,349.86,350.0,3600.0
2013-01-22 10:15:00,350.01,350.65,349.85,350.4,6000.0,350.01,350.65,349.85,350.4,6000.0
2013-01-22 10:20:00,350.39,350.58,350.03,350.35,5600.0,350.39,350.58,350.03,350.35,5600.0
2013-01-22 10:25:00,350.51,350.6,350.34,350.37,2000.0,350.51,350.6,350.34,350.37,2000.0
2013-01-22 10:30:00,350.59,350.95,350.5,350.79,5400.0,350.59,350.95,350.5,350.79,5400.0
2013-01-22 10:35:00,350.73,350.73,350.22,350.47,16900.0,350.73,350.73,350.22,350.47,16900.0
2013-01-22 10:40:00,350.5,350.52,350.49,350.52,500.0,350.5,350.52,350.49,350.52,500.0
2013-01-22 10:45:00,350.4,350.52,350.39,350.48,800.0,350.4,350.52,350.39,350.48,800.0
2013-01-22 10:50:00,350.5,350.68,350.43,350.68,1100.0,350.5,350.68,350.43,350.68,1100.0
2013-01-22 10:55:00,350.68,350.69,350.46,350.69,700.0,350.68,350.69,350.46,350.69,700.0
2013-01-22 11:00:00,350.7,350.9,350.46,350.8,5300.0,350.7,350.9,350.46,350.8,5300.0
2013-01-22 11:05:00,350.75,350.79,350.36,350.72,3100.0,350.75,350.79,350.36,350.72,3100.0
2013-01-22 11:10:00,350.77,350.99,350.72,350.98,1100.0,350.77,350.99,350.72,350.98,1100.0
2013-01-22 11:15:00,350.84,350.95,350.46,350.9,2700.0,350.84,350.95,350.46,350.9,2700.0
2013-01-22 11:20:00,350.9,350.98,350.69,350.79,4100.0,350.9,350.98,350.69,350.79,4100.0
2013-01-22 11:25:00,350.79,351.05,350.79,351.05,1100.0,350.79,351.05,350.79,351.05,1100.0
2013-01-22 11:30:00,351.0,351.2,350.98,351.16,2100.0,351.0,351.2,350.98,351.16,2100.0
2013-01-22 11:35:00,351.01,351.35,350.77,351.05,3500.0,351.01,351.35,350.77,351.05,3500.0
2013-01-22 11:40:00,351.14,351.24,351.07,351.24,1900.0,351.14,351.24,351.07,351.24,1900.0
2013-01-22 11:45:00,351.11,351.23,350.64,351.09,2800.0,351.11,351.23,350.64,351.09,2800.0
2013-01-22 11:50:00,350.77,351.27,350.77,351.27,1300.0,350.77,351.27,350.77,351.27,1300.0
2013-01-22 11:55:00,351.05,351.25,350.89,351.15,1800.0,351.05,351.25,350.89,351.15,1800.0
2013-01-22 12:00:00,351.11,351.11,351.1,351.1,300.0,351.11,351.11,351.1,351.1,300.0
2013-01-22 12:05:00,351.2,351.35,351.14,351.29,2000.0,351.2,351.35,351.14,351.29,2000.0
2013-01-22 12:10:00,351.37,351.5,351.22,351.34,3900.0,351.37,351.5,351.22,351.34,3900.0
2013-01-22 12:15:00,351.47,352.66,351.46,352.3,4900.0,351.47,352.66,351.46,352.3,4900.0
2013-01-22 12:20:00,352.3,352.48,352.08,352.29,3300.0,352.3,352.48,352.08,352.29,3300.0
2013-01-22 12:25:00,352.22,353.01,352.18,352.66,9100.0,352.22,353.01,352.18,352.66,9100.0
2013-01-22 12:30:00,352.41,353.25,352.29,353.12,5600.0,352.41,353.25,352.29,353.12,5600.0
2013-01-22 12:35:00,352.77,353.39,352.64,353.36,4100.0,352.77,353.39,352.64,353.36,4100.0
2013-01-22 12:40:00,353.31,353.65,353.11,353.59,3800.0,353.31,353.65,353.11,353.59,3800.0
2013-01-22 12:45:00,353.44,353.78,353.18,353.43,9500.0,353.44,353.78,353.18,353.43,9500.0
2013-01-22 12:50:00,353.66,354.03,353.34,353.85,6800.0,353.66,354.03,353.34,353.85,6800.0
2013-01-22 12:55:00,353.78,354.11,353.62,354.11,5200.0,353.78,354.11,353.62,354.11,5200.0
2013-01-22 13:00:00,353.86,354.24,353.47,353.79,5200.0,353.86,354.24,353.47,353.79,5200.0
2013-01-22 13:05:00,353.91,353.93,353.59,353.71,2900.0,353.91,353.93,353.59,353.71,2900.0
2013-01-22 13:10:00,353.55,354.35,353.55,353.92,5400.0,353.55,354.35,353.55,353.92,5400.0
2013-01-22 13:15:00,353.93,354.23,353.65,354.1,7700.0,353.93,354.23,353.65,354.1,7700.0
2013-01-22 13:20:00,354.24,354.7,354.04,354.48,5500.0,354.24,354.7,354.04,354.48,5500.0
2013-01-22 13:25:00,354.4,354.44,353.61,354.09,8500.0,354.4,354.44,353.61,354.09,8500.0
2013-01-22 13:30:00,353.94,354.24,353.22,353.22,3300.0,353.94,354.24,353.22,353.22,3300.0
2013-01-22 13:35:00,353.2,353.59,353.04,353.06,5300.0,353.2,353.59,353.04,353.06,5300.0
2013-01-22 13:40:00,353.14,353.14,352.39,352.94,8300.0,353.14,353.14,352.39,352.94,8300.0
2013-01-22 13:45:00,352.75,353.0,352.35,352.8,4500.0,352.75,353.0,352.35,352.8,4500.0
2013-01-22 13:50:00,352.84,353.33,352.82,352.82,2700.0,352.84,353.33,352.82,352.82,2700.0
2013-01-22 13:55:00,352.67,352.86,352.6,352.86,1800.0,352.67,352.86,352.6,352.86,1800.0
2013-01-22 14:00:00,352.85,352.85,352.64,352.71,2000.0,352.85,352.85,352.64,352.71,2000.0
2013-01-22 14:05:00,352.67,353.24,352.67,353.02,2500.0,352.67,353.24,352.67,353.02,2500.0
2013-01-22 14:10:00,353.23,353.23,352.62,352.74,4300.0,353.23,353.23,352.62,352.74,4300.0
2013-01-22 14:15:00,352.68,353.3,352.68,352.85,3100.0,352.68,353.3,352.68,352.85,3100.0
2013-01-22 14:20:00,352.8,353.45,352.73,353.35,5900.0,352.8,353.45,352.73,353.35,5900.0
2013-01-22 14:25:00,353.32,353.38,352.96,353.22,2300.0,353.32,353.38,352.96,353.22,2300.0
2013-01-22 14:30:00,353.3,354.02,353.2,353.86,5000.0,353.3,354.02,353.2,353.86,5000.0
2013-01-22 14:35:00,353.96,353.96,353.24,353.57,2800.0,353.96,353.96,353.24,353.57,2800.0
2013-01-22 14:40:00,353.63,353.84,353.5,353.63,1800.0,353.63,353.84,353.5,353.63,1800.0
2013-01-22 14:45:00,353.62,354.04,353.3,353.98,4600.0,353.62,354.04,353.3,353.98,4600.0
2013-01-22 14:50:00,353.98,353.98,353.58,353.66,3500.0,353.98,353.98,353.58,353.66,3500.0
2013-01-22 14:55:00,353.7,353.81,353.61,353.75,2200.0,353.7,353.81,353.61,353.75,2200.0
2013-01-22 15:00:00,353.75,353.87,353.43,353.43,4100.0,353.75,353.87,353.43,353.43,4100.0
2013-01-22 15:05:00,353.5,353.57,353.35,353.57,3000.0,353.5,353.57,353.35,353.57,3000.0
2013-01-22 15:10:00,353.57,353.9,353.15,353.41,5300.0,353.57,353.9,353.15,353.41,5300.0
2013-01-22 15:15:00,353.26,353.59,353.11,353.5,5900.0,353.26,353.59,353.11,353.5,5900.0
2013-01-22 15:20:00,353.35,353.5,353.21,353.35,6100.0,353.35,353.5,353.21,353.35,6100.0
2013-01-22 15:25:00,353.21,354.0,353.21,353.67,7500.0,353.21,354.0,353.21,353.67,7500.0
2013-01-22 15:30:00,353.6,353.96,353.59,353.61,6200.0,353.6,353.96,353.59,353.61,6200.0
2013-01-22 15:35:00,353.45,354.29,353.39,354.07,10700.0,353.45,354.29,353.39,354.07,10700.0
2013-01-22 15:40:00,353.83,354.18,353.51,353.73,9700.0,353.83,354.18,353.51,353.73,9700.0
2013-01-22 15:45:00,353.82,353.82,352.95,353.4,11500.0,353.82,353.82,352.95,353.4,11500.0
2013-01-22 15:50:00,353.35,353.77,353.31,353.54,9000.0,353.35,353.77,353.31,353.54,9000.0
2013-01-22 15:55:00,353.38,353.82,353.37,353.47,16300.0,353.38,353.82,353.37,353.47,16300.0
2013-01-23 09:30:00,352.84,353.41,351.68,352.43,7000.0,352.84,353.41,351.68,352.43,7000.0
2013-01-23 09:35:00,352.25,352.25,351.03,351.51,13100.0,352.25,352.25,351.03,351.51,13100.0
2013-01-23 09:40:00,351.47,351.49,351.12,351.15,7700.0,351.47,351.49,351.12,351.15,7700.0
2013-01-23 09:45:00,351.15,352.64,351.15,351.57,6000.0,351.15,352.64,351.15,351.57,6000.0
2013-01-23 09:50:00,351.94,352.28,351.54,352.0,4800.0,351.94,352.28,351.54,352.0,4800.0
2013-01-23 09:55:00,352.2,353.14,351.93,353.14,2200.0,352.2,353.14,351.93,353.14,2200.0
2013-01-23 10:00:00,353.15,353.88,352.57,353.83,3000.0,353.15,353.88,352.57,353.83,3000.0
2013-01-23 10:05:00,353.89,354.25,353.26,354.25,4900.0,353.89,354.25,353.26,354.25,4900.0
2013-01-23 10:10:00,354.26,354.68,353.87,354.13,6700.0,354.26,354.68,353.87,354.13,6700.0
2013-01-23 10:15:00,353.86,354.12,353.45,353.65,4800.0,353.86,354.12,353.45,353.65,4800.0
2013-01-23 10:20:00,353.61,353.91,353.61,353.73,2400.0,353.61,353.91,353.61,353.73,2400.0
2013-01-23 10:25:00,353.62,353.82,353.16,353.32,2100.0,353.62,353.82,353.16,353.32,2100.0
2013-01-23 10:30:00,353.29,353.47,352.99,353.29,2600.0,353.29,353.47,352.99,353.29,2600.0
2013-01-23 10:35:00,353.4,353.4,353.08,353.16,3800.0,353.4,353.4,353.08,353.16,3800.0
2013-01-23 10:40:00,353.15,353.41,353.07,353.22,6900.0,353.15,353.41,353.07,353.22,6900.0
2013-01-23 10:45:00,353.26,353.98,353.15,353.98,3200.0,353.26,353.98,353.15,353.98,3200.0
2013-01-23 10:50:00,353.99,353.99,353.51,353.65,500.0,353.99,353.99,353.51,353.65,500.0
2013-01-23 10:55:00,353.76,354.89,353.73,354.56,5800.0,353.76,354.89,353.73,354.56,5800.0
2013-01-23 11:00:00,354.68,355.12,354.39,355.12,18100.0,354.68,355.12,354.39,355.12,18100.0
2013-01-23 11:05:00,354.7,355.22,354.7,355.22,4700.0,354.7,355.22,354.7,355.22,4700.0
2013-01-23 11:10:00,355.2,355.74,355.01,355.66,2900.0,355.2,355.74,355.01,355.66,2900.0
2013-01-23 11:15:00,355.18,355.66,354.83,354.99,5700.0,355.18,355.66,354.83,354.99,5700.0
2013-01-23 11:20:00,354.78,355.2,354.7,354.89,9800.0,354.78,355.2,354.7,354.89,9800.0
2013-01-23 11:25:00,354.47,355.27,354.33,355.27,4900.0,354.47,355.27,354.33,355.27,4900.0
2013-01-23 11:30:00,355.02,355.22,354.96,355.09,2100.0,355.02,355.22,354.96,355.09,2100.0
2013-01-23 11:35:00,355.1,355.48,355.05,355.4,2700.0,355.1,355.48,355.05,355.4,2700.0
2013-01-23 11:40:00,355.34,355.45,355.29,355.41,2800.0,355.34,355.45,355.29,355.41,2800.0
2013-01-23 11:45:00,355.25,355.4,354.91,354.91,9500.0,355.25,355.4,354.91,354.91,9500.0
2013-01-23 11:50:00,354.99,355.54,354.82,355.21,3500.0,354.99,355.54,354.82,355.21,3500.0
2013-01-23 11:55:00,355.21,355.74,355.21,355.74,4700.0,355.21,355.74,355.21,355.74,4700.0
2013-01-23 12:00:00,355.72,355.93,355.52,355.61,3700.0,355.72,355.93,355.52,355.61,3700.0
2013-01-23 12:05:00,355.61,355.91,355.35,355.35,7100.0,355.61,355.91,355.35,355.35,7100.0
2013-01-23 12:10:00,355.31,355.33,355.11,355.33,3600.0,355.31,355.33,355.11,355.33,3600.0
2013-01-23 12:15:00,355.35,355.42,355.02,355.21,2400.0,355.35,355.42,355.02,355.21,2400.0
2013-01-23 12:20:00,355.28,355.29,355.03,355.17,2000.0,355.28,355.29,355.03,355.17,2000.0
2013-01-23 12:25:00,355.04,355.74,355.04,355.39,9900.0,355.04,355.74,355.04,355.39,9900.0
2013-01-23 12:30:00,355.4,355.71,355.23,355.23,4100.0,355.4,355.71,355.23,355.23,4100.0
2013-01-23 12:35:00,355.22,355.9,355.22,355.9,3700.0,355.22,355.9,355.22,355.9,3700.0
2013-01-23 12:40:00,355.75,356.0,355.63,355.94,4000.0,355.75,356.0,355.63,355.94,4000.0
2013-01-23 12:45:00,355.97,355.98,355.75,355.98,1400.0,355.97,355.98,355.75,355.98,1400.0
2013-01-23 12:50:00,355.98,356.03,355.73,355.9,1800.0,355.98,356.03,355.73,355.9,1800.0
2013-01-23 12:55:00,355.97,356.32,355.83,356.32,2600.0,355.97,356.32,355.83,356.32,2600.0
2013-01-23 13:00:00,356.34,356.34,355.73,355.86,6800.0,356.34,356.34,355.73,355.86,6800.0
2013-01-23 13:05:00,355.85,356.3,355.85,356.25,4600.0,355.85,356.3,355.85,356.25,4600.0
2013-01-23 13:10:00,356.22,356.22,355.69,355.85,5000.0,356.22,356.22,355.69,355.85,5000.0
2013-01-23 13:15:00,355.85,356.15,355.81,356.03,1900.0,355.85,356.15,355.81,356.03,1900.0
2013-01-23 13:20:00,355.94,356.03,355.7,356.03,15900.0,355.94,356.03,355.7,356.03,15900.0
2013-01-23 13:25:00,355.99,356.03,355.19,355.19,4100.0,355.99,356.03,355.19,355.19,4100.0
2013-01-23 13:30:00,355.16,355.77,355.14,355.54,4300.0,355.16,355.77,355.14,355.54,4300.0
2013-01-23 13:35:00,355.52,355.98,355.49,355.98,2200.0,355.52,355.98,355.49,355.98,2200.0
2013-01-23 13:40:00,355.97,356.39,355.87,356.34,2800.0,355.97,356.39,355.87,356.34,2800.0
2013-01-23 13:45:00,356.19,356.32,355.63,355.63,5100.0,356.19,356.32,355.63,355.63,5100.0
2013-01-23 13:50:00,355.63,356.15,355.44,356.15,3800.0,355.63,356.15,355.44,356.15,3800.0
2013-01-23 13:55:00,356.36,356.42,356.01,356.26,7600.0,356.36,356.42,356.01,356.26,7600.0
2013-01-23 14:00:00,356.26,356.67,356.26,356.41,4200.0,356.26,356.67,356.26,356.41,4200.0
2013-01-23 14:05:00,356.41,356.67,356.14,356.33,6700.0,356.41,356.67,356.14,356.33,6700.0
2013-01-23 14:10:00,356.12,356.32,355.8,356.32,2200.0,356.12,356.32,355.8,356.32,2200.0
2013-01-23 14:15:00,356.07,356.33,355.9,356.32,3800.0,356.07,356.33,355.9,356.32,3800.0
2013-01-23 14:20:00,356.26,356.29,356.04,356.05,2700.0,356.26,356.29,356.04,356.05,2700.0
2013-01-23 14:25:00,356.05,356.57,356.05,356.48,3800.0,356.05,356.57,356.05,356.48,3800.0
2013-01-23 14:30:00,356.31,356.5,356.05,356.06,6600.0,356.31,356.5,356.05,356.06,6600.0
2013-01-23 14:35:00,356.13,356.72,355.98,356.72,4600.0,356.13,356.72,355.98,356.72,4600.0
2013-01-23 14:40:00,356.8,356.8,356.57,356.76,1300.0,356.8,356.8,356.57,356.76,1300.0
2013-01-23 14:45:00,356.8,357.09,356.53,357.07,3500.0,356.8,357.09,356.53,357.07,3500.0
2013-01-23 14:50:00,357.09,357.15,356.85,357.15,3400.0,357.09,357.15,356.85,357.15,3400.0
2013-01-23 14:55:00,357.04,357.15,356.47,356.5,4900.0,357.04,357.15,356.47,356.5,4900.0
2013-01-23 15:00:00,356.51,356.63,356.31,356.56,4100.0,356.51,356.63,356.31,356.56,4100.0
2013-01-23 15:05:00,356.62,356.88,356.46,356.88,3100.0,356.62,356.88,356.46,356.88,3100.0
2013-01-23 15:10:00,356.94,357.18,356.71,356.85,5600.0,356.94,357.18,356.71,356.85,5600.0
2013-01-23 15:15:00,356.75,356.76,356.34,356.35,3500.0,356.75,356.76,356.34,356.35,3500.0
2013-01-23 15:20:00,356.55,356.61,355.95,355.97,7100.0,356.55,356.61,355.95,355.97,7100.0
2013-01-23 15:25:00,355.98,356.57,355.98,356.26,4900.0,355.98,356.57,355.98,356.26,4900.0
2013-01-23 15:30:00,356.06,356.53,356.0,356.41,6200.0,356.06,356.53,356.0,356.41,6200.0
2013-01-23 15:35:00,356.37,356.51,356.19,356.46,12900.0,356.37,356.51,356.19,356.46,12900.0
2013-01-23 15:40:00,356.47,356.65,356.29,356.61,7500.0,356.47,356.65,356.29,356.61,7500.0
2013-01-23 15:45:00,356.44,356.74,356.4,356.5,5800.0,356.44,356.74,356.4,356.5,5800.0
2013-01-23 15:50:00,356.52,356.84,356.41,356.8,8000.0,356.52,356.84,356.41,356.8,8000.0
2013-01-23 15:55:00,356.77,356.82,356.47,356.59,12700.0,356.77,356.82,356.47,356.59,12700.0
2013-01-24 09:30:00,357.41,357.41,355.62,356.68,11500.0,357.41,357.41,355.62,356.68,11500.0
2013-01-24 09:35:00,357.2,359.0,356.47,358.58,8300.0,357.2,359.0,356.47,358.58,8300.0
2013-01-24 09:40:00,358.24,358.53,357.99,358.23,4900.0,358.24,358.53,357.99,358.23,4900.0
2013-01-24 09:45:00,358.01,359.38,358.0,358.82,11700.0,358.01,359.38,358.0,358.82,11700.0
2013-01-24 09:50:00,359.1,359.98,358.75,359.65,12200.0,359.1,359.98,358.75,359.65,12200.0
2013-01-24 09:55:00,359.66,359.8,358.95,358.98,10300.0,359.66,359.8,358.95,358.98,10300.0
2013-01-24 10:00:00,358.71,358.77,357.65,357.79,5600.0,358.71,358.77,357.65,357.79,5600.0
2013-01-24 10:05:00,357.67,358.48,357.67,357.73,8700.0,357.67,358.48,357.67,357.73,8700.0
2013-01-24 10:10:00,357.88,357.94,357.18,357.32,8100.0,357.88,357.94,357.18,357.32,8100.0
2013-01-24 10:15:00,357.11,357.99,357.0,357.92,4900.0,357.11,357.99,357.0,357.92,4900.0
2013-01-24 10:20:00,357.81,358.57,357.57,358.57,2200.0,357.81,358.57,357.57,358.57,2200.0
2013-01-24 10:25:00,358.56,358.58,357.65,358.1,6900.0,358.56,358.58,357.65,358.1,6900.0
2013-01-24 10:30:00,358.15,358.15,357.71,358.01,2600.0,358.15,358.15,357.71,358.01,2600.0
2013-01-24 10:35:00,357.96,358.56,357.7,358.56,1900.0,357.96,358.56,357.7,358.56,1900.0
2013-01-24 10:40:00,358.33,358.38,357.15,357.41,4900.0,358.33,358.38,357.15,357.41,4900.0
2013-01-24 10:45:00,357.8,358.41,357.36,358.41,1800.0,357.8,358.41,357.36,358.41,1800.0
2013-01-24 10:50:00,358.26,358.39,357.86,358.28,3000.0,358.26,358.39,357.86,358.28,3000.0
2013-01-24 10:55:00,358.27,358.47,357.89,358.15,5200.0,358.27,358.47,357.89,358.15,5200.0
2013-01-24 11:00:00,357.91,358.8,357.89,358.76,5900.0,357.91,358.8,357.89,358.76,5900.0
2013-01-24 11:05:00,358.79,358.97,358.34,358.8,6300.0,358.79,358.97,358.34,358.8,6300.0
2013-01-24 11:10:00,358.54,359.13,358.52,359.04,1900.0,358.54,359.13,358.52,359.04,1900.0
2013-01-24 11:15:00,359.04,359.33,358.78,358.91,5300.0,359.04,359.33,358.78,358.91,5300.0
2013-01-24 11:20:00,359.06,359.21,359.0,359.15,6400.0,359.06,359.21,359.0,359.15,6400.0
2013-01-24 11:25:00,359.27,359.62,358.91,359.34,5600.0,359.27,359.62,358.91,359.34,5600.0
2013-01-24 11:30:00,359.1,359.78,358.85,359.56,4100.0,359.1,359.78,358.85,359.56,4100.0
2013-01-24 11:35:00,359.43,359.85,359.43,359.58,5900.0,359.43,359.85,359.43,359.58,5900.0
2013-01-24 11:40:00,359.68,359.81,359.41,359.68,4000.0,359.68,359.81,359.41,359.68,4000.0
2013-01-24 11:45:00,359.81,359.81,359.16,359.2,5600.0,359.81,359.81,359.16,359.2,5600.0
2013-01-24 11:50:00,359.4,359.81,359.09,359.09,4900.0,359.4,359.81,359.09,359.09,4900.0
2013-01-24 11:55:00,359.04,359.34,358.91,358.91,6400.0,359.04,359.34,358.91,358.91,6400.0
2013-01-24 12:00:00,358.98,359.5,358.98,359.47,3100.0,358.98,359.5,358.98,359.47,3100.0
2013-01-24 12:05:00,359.47,359.47,358.54,359.12,4700.0,359.47,359.47,358.54,359.12,4700.0
2013-01-24 12:10:00,358.96,359.2,358.59,358.83,3000.0,358.96,359.2,358.59,358.83,3000.0
2013-01-24 12:15:00,359.09,359.09,358.12,358.6,4500.0,359.09,359.09,358.12,358.6,4500.0
2013-01-24 12:20:00,358.38,358.53,358.03,358.03,3200.0,358.38,358.53,358.03,358.03,3200.0
2013-01-24 12:25:00,358.14,358.14,357.45,357.45,1600.0,358.14,358.14,357.45,357.45,1600.0
2013-01-24 12:30:00,357.42,357.53,356.78,357.0,7700.0,357.42,357.53,356.78,357.0,7700.0
2013-01-24 12:35:00,357.3,357.54,357.11,357.2,3400.0,357.3,357.54,357.11,357.2,3400.0
2013-01-24 12:40:00,357.29,357.29,356.7,356.83,4000.0,357.29,357.29,356.7,356.83,4000.0
2013-01-24 12:45:00,356.83,357.24,356.8,356.8,3800.0,356.83,357.24,356.8,356.8,3800.0
2013-01-24 12:50:00,356.47,356.63,356.35,356.63,1400.0,356.47,356.63,356.35,356.63,1400.0
2013-01-24 12:55:00,356.76,357.08,356.55,356.84,1100.0,356.76,357.08,356.55,356.84,1100.0
2013-01-24 13:00:00,356.81,357.05,356.03,356.42,4800.0,356.81,357.05,356.03,356.42,4800.0
2013-01-24 13:05:00,356.4,356.43,355.89,355.96,5000.0,356.4,356.43,355.89,355.96,5000.0
2013-01-24 13:10:00,356.04,356.04,355.67,355.67,3100.0,356.04,356.04,355.67,355.67,3100.0
2013-01-24 13:15:00,355.8,356.01,355.67,355.81,5600.0,355.8,356.01,355.67,355.81,5600.0
2013-01-24 13:20:00,355.85,355.85,355.66,355.8,3700.0,355.85,355.85,355.66,355.8,3700.0
2013-01-24 13:25:00,355.78,355.78,355.0,355.45,8400.0,355.78,355.78,355.0,355.45,8400.0
2013-01-24 13:30:00,355.37,357.26,355.13,357.26,16800.0,355.37,357.26,355.13,357.26,16800.0
2013-01-24 13:35:00,357.26,359.0,356.81,358.12,32800.0,357.26,359.0,356.81,358.12,32800.0
2013-01-24 13:40:00,358.13,358.29,357.48,357.86,6300.0,358.13,358.29,357.48,357.86,6300.0
2013-01-24 13:45:00,357.87,357.93,356.85,357.39,14200.0,357.87,357.93,356.85,357.39,14200.0
2013-01-24 13:50:00,357.28,358.41,357.28,358.21,5900.0,357.28,358.41,357.28,358.21,5900.0
2013-01-24 13:55:00,358.06,358.66,357.81,358.42,3200.0,358.06,358.66,357.81,358.42,3200.0
2013-01-24 14:00:00,358.5,358.5,357.76,358.02,4200.0,358.5,358.5,357.76,358.02,4200.0
2013-01-24 14:05:00,358.1,358.57,357.68,358.21,8000.0,358.1,358.57,357.68,358.21,8000.0
2013-01-24 14:10:00,358.31,358.32,357.56,357.72,3700.0,358.31,358.32,357.56,357.72,3700.0
2013-01-24 14:15:00,357.97,358.69,357.97,358.25,1900.0,357.97,358.69,357.97,358.25,1900.0
2013-01-24 14:20:00,358.04,358.7,358.04,358.08,2300.0,358.04,358.7,358.04,358.08,2300.0
2013-01-24 14:25:00,358.12,358.55,358.12,358.21,2200.0,358.12,358.55,358.12,358.21,2200.0
2013-01-24 14:30:00,358.52,358.88,358.22,358.62,7000.0,358.52,358.88,358.22,358.62,7000.0
2013-01-24 14:35:00,358.84,358.86,358.61,358.64,2700.0,358.84,358.86,358.61,358.64,2700.0
2013-01-24 14:40:00,358.74,358.84,357.93,357.93,4000.0,358.74,358.84,357.93,357.93,4000.0
2013-01-24 14:45:00,357.99,357.99,357.44,357.44,4200.0,357.99,357.99,357.44,357.44,4200.0
2013-01-24 14:50:00,357.32,357.32,356.73,356.87,10100.0,357.32,357.32,356.73,356.87,10100.0
2013-01-24 14:55:00,356.88,357.97,356.64,356.65,7100.0,356.88,357.97,356.64,356.65,7100.0
2013-01-24 15:00:00,356.87,357.45,356.67,357.13,5200.0,356.87,357.45,356.67,357.13,5200.0
2013-01-24 15:05:00,357.13,357.87,357.13,357.64,16900.0,357.13,357.87,357.13,357.64,16900.0
2013-01-24 15:10:00,357.65,357.84,357.4,357.51,7600.0,357.65,357.84,357.4,357.51,7600.0
2013-01-24 15:15:00,357.5,358.08,357.31,357.56,14400.0,357.5,358.08,357.31,357.56,14400.0
2013-01-24 15:20:00,357.66,357.9,357.32,357.59,7900.0,357.66,357.9,357.32,357.59,7900.0
2013-01-24 15:25:00,357.36,358.14,357.34,358.14,14400.0,357.36,358.14,357.34,358.14,14400.0
2013-01-24 15:30:00,358.23,358.8,358.05,358.8,11500.0,358.23,358.8,358.05,358.8,11500.0
2013-01-24 15:35:00,358.84,359.04,358.35,358.55,17000.0,358.84,359.04,358.35,358.55,17000.0
2013-01-24 15:40:00,358.55,358.92,358.45,358.72,11600.0,358.55,358.92,358.45,358.72,11600.0
2013-01-24 15:45:00,358.64,358.64,357.85,357.85,12600.0,358.64,358.64,357.85,357.85,12600.0
2013-01-24 15:50:00,357.84,358.22,357.72,357.74,21100.0,357.84,358.22,357.72,357.74,21100.0
2013-01-24 15:55:00,357.9,357.98,357.34,357.54,17800.0,357.9,357.98,357.34,357.54,17800.0
2013-01-25 09:30:00,357.89,360.88,357.16,360.69,12100.0,357.89,360.88,357.16,360.69,12100.0
2013-01-25 09:35:00,360.38,360.74,359.9,360.4,5100.0,360.38,360.74,359.9,360.4,5100.0
2013-01-25 09:40:00,360.38,361.42,360.14,361.42,11300.0,360.38,361.42,360.14,361.42,11300.0
2013-01-25 09:45:00,361.39,361.8,360.82,361.68,5400.0,361.39,361.8,360.82,361.68,5400.0
2013-01-25 09:50:00,361.65,362.28,361.56,361.79,4000.0,361.65,362.28,361.56,361.79,4000.0
2013-01-25 09:55:00,362.14,362.8,362.0,362.5,12300.0,362.14,362.8,362.0,362.5,12300.0
2013-01-25 10:00:00,362.67,363.28,362.32,362.96,11100.0,362.67,363.28,362.32,362.96,11100.0
2013-01-25 10:05:00,363.25,363.25,362.77,363.09,4300.0,363.25,363.25,362.77,363.09,4300.0
2013-01-25 10:10:00,362.98,363.5,362.88,363.08,3500.0,362.98,363.5,362.88,363.08,3500.0
2013-01-25 10:15:00,363.08,364.0,363.0,363.97,8200.0,363.08,364.0,363.0,363.97,8200.0
2013-01-25 10:20:00,363.99,364.99,363.99,364.23,11000.0,363.99,364.99,363.99,364.23,11000.0
2013-01-25 10:25:00,364.25,364.38,363.8,363.8,39800.0,364.25,364.38,363.8,363.8,39800.0
2013-01-25 10:30:00,363.86,364.6,363.86,364.23,7300.0,363.86,364.6,363.86,364.23,7300.0
2013-01-25 10:35:00,364.41,364.83,364.18,364.31,6300.0,364.41,364.83,364.18,364.31,6300.0
2013-01-25 10:40:00,364.23,364.94,364.23,364.56,2200.0,364.23,364.94,364.23,364.56,2200.0
2013-01-25 10:45:00,364.57,364.85,364.47,364.58,7100.0,364.57,364.85,364.47,364.58,7100.0
2013-01-25 10:50:00,364.64,364.7,364.06,364.56,9200.0,364.64,364.7,364.06,364.56,9200.0
2013-01-25 10:55:00,364.43,364.89,364.43,364.75,3900.0,364.43,364.89,364.43,364.75,3900.0
2013-01-25 11:00:00,364.9,366.18,364.84,365.37,19400.0,364.9,366.18,364.84,365.37,19400.0
2013-01-25 11:05:00,365.35,365.75,365.34,365.54,9000.0,365.35,365.75,365.34,365.54,9000.0
2013-01-25 11:10:00,365.44,365.44,364.5,364.97,4000.0,365.44,365.44,364.5,364.97,4000.0
2013-01-25 11:15:00,365.03,366.09,365.01,365.3,5500.0,365.03,366.09,365.01,365.3,5500.0
2013-01-25 11:20:00,365.33,366.02,365.2,365.46,19100.0,365.33,366.02,365.2,365.46,19100.0
2013-01-25 11:25:00,365.45,367.1,365.37,367.0,14600.0,365.45,367.1,365.37,367.0,14600.0
2013-01-25 11:30:00,366.26,366.85,366.02,366.83,5400.0,366.26,366.85,366.02,366.83,5400.0
2013-01-25 11:35:00,366.82,366.82,366.33,366.71,9800.0,366.82,366.82,366.33,366.71,9800.0
2013-01-25 11:40:00,366.33,366.33,365.75,366.05,11300.0,366.33,366.33,365.75,366.05,11300.0
2013-01-25 11:45:00,366.0,366.18,365.87,366.18,2200.0,366.0,366.18,365.87,366.18,2200.0
2013-01-25 11:50:00,366.17,366.18,365.55,365.64,5900.0,366.17,366.18,365.55,365.64,5900.0
2013-01-25 11:55:00,365.69,365.73,365.31,365.52,6600.0,365.69,365.73,365.31,365.52,6600.0
2013-01-25 12:00:00,365.31,365.97,365.31,365.97,2400.0,365.31,365.97,365.31,365.97,2400.0
2013-01-25 12:05:00,365.79,366.41,365.76,366.03,12500.0,365.79,366.41,365.76,366.03,12500.0
2013-01-25 12:10:00,366.18,366.45,365.68,366.45,4400.0,366.18,366.45,365.68,366.45,4400.0
2013-01-25 12:15:00,366.04,366.57,365.71,365.71,4800.0,366.04,366.57,365.71,365.71,4800.0
2013-01-25 12:20:00,365.68,366.36,365.68,365.93,1800.0,365.68,366.36,365.68,365.93,1800.0
2013-01-25 12:25:00,366.09,366.09,365.33,365.5,4400.0,366.09,366.09,365.33,365.5,4400.0
2013-01-25 12:30:00,365.63,366.12,365.63,365.79,1800.0,365.63,366.12,365.63,365.79,1800.0
2013-01-25 12:35:00,366.09,366.12,365.77,366.12,1000.0,366.09,366.12,365.77,366.12,1000.0
2013-01-25 12:40:00,366.09,366.28,365.55,365.55,4500.0,366.09,366.28,365.55,365.55,4500.0
2013-01-25 12:45:00,365.52,365.67,365.0,365.12,3800.0,365.52,365.67,365.0,365.12,3800.0
2013-01-25 12:50:00,365.0,365.03,364.67,364.78,4500.0,365.0,365.03,364.67,364.78,4500.0
2013-01-25 12:55:00,364.86,365.14,364.8,365.11,1700.0,364.86,365.14,364.8,365.11,1700.0
2013-01-25 13:00:00,365.07,365.19,364.77,365.19,1200.0,365.07,365.19,364.77,365.19,1200.0
2013-01-25 13:05:00,365.2,365.76,365.19,365.76,1100.0,365.2,365.76,365.19,365.76,1100.0
2013-01-25 13:10:00,365.8,365.92,365.12,365.12,3500.0,365.8,365.92,365.12,365.12,3500.0
2013-01-25 13:15:00,365.21,365.36,365.07,365.18,2500.0,365.21,365.36,365.07,365.18,2500.0
2013-01-25 13:20:00,364.96,365.19,364.93,364.94,3900.0,364.96,365.19,364.93,364.94,3900.0
2013-01-25 13:25:00,365.19,365.22,364.96,364.99,3200.0,365.19,365.22,364.96,364.99,3200.0
2013-01-25 13:30:00,365.02,365.06,364.8,364.91,1800.0,365.02,365.06,364.8,364.91,1800.0
2013-01-25 13:35:00,364.9,365.08,364.8,364.87,3300.0,364.9,365.08,364.8,364.87,3300.0
2013-01-25 13:40:00,365.01,365.15,364.85,365.03,2700.0,365.01,365.15,364.85,365.03,2700.0
2013-01-25 13:45:00,365.15,365.22,364.71,364.92,7000.0,365.15,365.22,364.71,364.92,7000.0
2013-01-25 13:50:00,364.88,365.01,364.64,364.99,2900.0,364.88,365.01,364.64,364.99,2900.0
2013-01-25 13:55:00,364.88,365.09,364.82,364.99,7100.0,364.88,365.09,364.82,364.99,7100.0
2013-01-25 14:00:00,364.88,364.92,364.04,364.06,7900.0,364.88,364.92,364.04,364.06,7900.0
2013-01-25 14:05:00,364.24,364.55,364.05,364.5,2200.0,364.24,364.55,364.05,364.5,2200.0
2013-01-25 14:10:00,364.72,364.97,364.51,364.75,1500.0,364.72,364.97,364.51,364.75,1500.0
2013-01-25 14:15:00,364.87,364.95,364.67,364.77,3600.0,364.87,364.95,364.67,364.77,3600.0
2013-01-25 14:20:00,364.94,365.36,364.65,364.95,6400.0,364.94,365.36,364.65,364.95,6400.0
2013-01-25 14:25:00,364.92,364.94,364.29,364.93,2200.0,364.92,364.94,364.29,364.93,2200.0
2013-01-25 14:30:00,364.52,364.94,364.52,364.94,1700.0,364.52,364.94,364.52,364.94,1700.0
2013-01-25 14:35:00,364.75,365.26,364.58,364.69,6300.0,364.75,365.26,364.58,364.69,6300.0
2013-01-25 14:40:00,364.53,364.62,363.89,363.9,5100.0,364.53,364.62,363.89,363.9,5100.0
2013-01-25 14:45:00,363.79,364.22,363.67,364.22,5800.0,363.79,364.22,363.67,364.22,5800.0
2013-01-25 14:50:00,363.86,364.29,363.86,364.0,3100.0,363.86,364.29,363.86,364.0,3100.0
2013-01-25 14:55:00,363.98,364.72,363.93,364.45,4300.0,363.98,364.72,363.93,364.45,4300.0
2013-01-25 15:00:00,364.36,364.48,364.17,364.48,4100.0,364.36,364.48,364.17,364.48,4100.0
2013-01-25 15:05:00,364.35,364.44,364.09,364.22,3500.0,364.35,364.44,364.09,364.22,3500.0
2013-01-25 15:10:00,364.21,364.56,364.16,364.18,5500.0,364.21,364.56,364.16,364.18,5500.0
2013-01-25 15:15:00,364.29,364.52,364.17,364.28,3400.0,364.29,364.52,364.17,364.28,3400.0
2013-01-25 15:20:00,364.39,364.52,364.35,364.48,4100.0,364.39,364.52,364.35,364.48,4100.0
2013-01-25 15:25:00,364.5,364.64,364.35,364.64,3200.0,364.5,364.64,364.35,364.64,3200.0
2013-01-25 15:30:00,364.85,364.93,364.47,364.57,11000.0,364.85,364.93,364.47,364.57,11000.0
2013-01-25 15:35:00,364.55,364.7,364.24,364.69,11900.0,364.55,364.7,364.24,364.69,11900.0
2013-01-25 15:40:00,364.88,364.88,364.14,364.31,8600.0,364.88,364.88,364.14,364.31,8600.0
2013-01-25 15:45:00,364.21,364.83,363.96,364.69,14300.0,364.21,364.83,363.96,364.69,14300.0
2013-01-25 15:50:00,364.76,365.04,364.71,365.04,14400.0,364.76,365.04,364.71,365.04,14400.0
2013-01-25 15:55:00,364.99,365.4,364.77,365.4,33400.0,364.99,365.4,364.77,365.4,33400.0
2013-01-28 09:30:00,366.19,366.36,363.34,365.87,11900.0,366.19,366.36,363.34,365.87,11900.0
2013-01-28 09:35:00,365.73,366.92,365.46,366.89,7500.0,365.73,366.92,365.46,366.89,7500.0
2013-01-28 09:40:00,366.9,366.9,366.02,366.42,7000.0,366.9,366.9,366.02,366.42,7000.0
2013-01-28 09:45:00,366.43,366.78,365.73,366.48,7500.0,366.43,366.78,365.73,366.48,7500.0
2013-01-28 09:50:00,366.83,366.97,366.51,366.97,8700.0,366.83,366.97,366.51,366.97,8700.0
2013-01-28 09:55:00,367.03,367.25,366.75,367.23,5300.0,367.03,367.25,366.75,367.23,5300.0
2013-01-28 10:00:00,367.05,367.62,366.35,367.49,12400.0,367.05,367.62,366.35,367.49,12400.0
2013-01-28 10:05:00,367.53,368.54,367.0,368.19,10400.0,367.53,368.54,367.0,368.19,10400.0
2013-01-28 10:10:00,368.18,368.69,368.04,368.15,7400.0,368.18,368.69,368.04,368.15,7400.0
2013-01-28 10:15:00,368.37,368.37,367.05,367.46,8100.0,368.37,368.37,367.05,367.46,8100.0
2013-01-28 10:20:00,367.44,367.61,367.39,367.48,3700.0,367.44,367.61,367.39,367.48,3700.0
2013-01-28 10:25:00,367.54,367.55,366.5,366.93,13200.0,367.54,367.55,366.5,366.93,13200.0
2013-01-28 10:30:00,366.88,367.5,366.32,366.39,15800.0,366.88,367.5,366.32,366.39,15800.0
2013-01-28 10:35:00,366.13,366.99,366.1,366.5,6100.0,366.13,366.99,366.1,366.5,6100.0
2013-01-28 10:40:00,366.63,366.7,366.19,366.47,3700.0,366.63,366.7,366.19,366.47,3700.0
2013-01-28 10:45:00,366.75,366.78,366.56,366.56,4000.0,366.75,366.78,366.56,366.56,4000.0
2013-01-28 10:50:00,366.2,366.54,366.2,366.44,500.0,366.2,366.54,366.2,366.44,500.0
2013-01-28 10:55:00,366.22,366.84,366.17,366.84,3900.0,366.22,366.84,366.17,366.84,3900.0
2013-01-28 11:00:00,366.86,367.89,366.86,367.19,3500.0,366.86,367.89,366.86,367.19,3500.0
2013-01-28 11:05:00,367.29,368.02,367.29,367.98,14700.0,367.29,368.02,367.29,367.98,14700.0
2013-01-28 11:10:00,367.8,367.88,367.55,367.87,3700.0,367.8,367.88,367.55,367.87,3700.0
2013-01-28 11:15:00,367.89,368.25,367.68,368.03,7700.0,367.89,368.25,367.68,368.03,7700.0
2013-01-28 11:20:00,368.07,368.77,368.07,368.75,7200.0,368.07,368.77,368.07,368.75,7200.0
2013-01-28 11:25:00,368.56,369.07,368.56,368.98,8500.0,368.56,369.07,368.56,368.98,8500.0
2013-01-28 11:30:00,368.89,369.06,368.64,369.03,10900.0,368.89,369.06,368.64,369.03,10900.0
2013-01-28 11:35:00,369.04,369.96,368.62,369.64,6300.0,369.04,369.96,368.62,369.64,6300.0
2013-01-28 11:40:00,369.64,371.35,369.45,371.23,29200.0,369.64,371.35,369.45,371.23,29200.0
2013-01-28 11:45:00,371.02,371.24,370.85,371.11,7800.0,371.02,371.24,370.85,371.11,7800.0
2013-01-28 11:50:00,371.27,371.87,370.88,371.5,10800.0,371.27,371.87,370.88,371.5,10800.0
2013-01-28 11:55:00,371.45,373.45,371.26,372.68,24200.0,371.45,373.45,371.26,372.68,24200.0
2013-01-28 12:00:00,372.06,372.06,369.04,369.33,12100.0,372.06,372.06,369.04,369.33,12100.0
2013-01-28 12:05:00,369.43,369.56,369.0,369.18,9000.0,369.43,369.56,369.0,369.18,9000.0
2013-01-28 12:10:00,369.0,369.57,369.0,369.16,2800.0,369.0,369.57,369.0,369.16,2800.0
2013-01-28 12:15:00,369.22,369.57,368.96,369.33,5000.0,369.22,369.57,368.96,369.33,5000.0
2013-01-28 12:20:00,369.28,369.3,368.48,368.65,6400.0,369.28,369.3,368.48,368.65,6400.0
2013-01-28 12:25:00,368.65,368.88,368.64,368.8,1100.0,368.65,368.88,368.64,368.8,1100.0
2013-01-28 12:30:00,368.87,368.9,368.31,368.5,2700.0,368.87,368.9,368.31,368.5,2700.0
2013-01-28 12:35:00,368.55,368.97,368.43,368.62,3100.0,368.55,368.97,368.43,368.62,3100.0
2013-01-28 12:40:00,368.76,369.1,368.46,369.1,2100.0,368.76,369.1,368.46,369.1,2100.0
2013-01-28 12:45:00,369.0,369.15,368.94,368.99,7800.0,369.0,369.15,368.94,368.99,7800.0
2013-01-28 12:50:00,369.01,369.08,368.84,369.02,3700.0,369.01,369.08,368.84,369.02,3700.0
2013-01-28 12:55:00,368.84,369.18,368.5,369.12,5900.0,368.84,369.18,368.5,369.12,5900.0
2013-01-28 13:00:00,369.12,369.12,368.87,369.03,800.0,369.12,369.12,368.87,369.03,800.0
2013-01-28 13:05:00,369.04,369.24,368.91,369.24,1400.0,369.04,369.24,368.91,369.24,1400.0
2013-01-28 13:10:00,369.22,369.41,369.14,369.41,2500.0,369.22,369.41,369.14,369.41,2500.0
2013-01-28 13:15:00,369.55,369.79,369.31,369.59,2600.0,369.55,369.79,369.31,369.59,2600.0
2013-01-28 13:20:00,369.28,369.61,369.14,369.61,2200.0,369.28,369.61,369.14,369.61,2200.0
2013-01-28 13:25:00,369.87,369.89,369.46,369.65,1500.0,369.87,369.89,369.46,369.65,1500.0
2013-01-28 13:30:00,369.65,369.65,368.95,369.1,3200.0,369.65,369.65,368.95,369.1,3200.0
2013-01-28 13:35:00,369.17,369.8,369.17,369.47,7100.0,369.17,369.8,369.17,369.47,7100.0
2013-01-28 13:40:00,369.72,369.72,369.36,369.54,500.0,369.72,369.72,369.36,369.54,500.0
2013-01-28 13:45:00,369.69,369.69,369.0,369.18,3300.0,369.69,369.69,369.0,369.18,3300.0
2013-01-28 13:50:00,369.01,369.17,369.0,369.16,4200.0,369.01,369.17,369.0,369.16,4200.0
2013-01-28 13:55:00,369.07,369.58,369.07,369.53,4200.0,369.07,369.58,369.07,369.53,4200.0
2013-01-28 14:00:00,369.53,369.53,369.09,369.37,6200.0,369.53,369.53,369.09,369.37,6200.0
2013-01-28 14:05:00,369.21,369.92,369.1,369.88,3500.0,369.21,369.92,369.1,369.88,3500.0
2013-01-28 14:10:00,369.87,370.05,369.3,369.82,4500.0,369.87,370.05,369.3,369.82,4500.0
2013-01-28 14:15:00,369.92,370.07,369.78,369.99,2100.0,369.92,370.07,369.78,369.99,2100.0
2013-01-28 14:20:00,369.98,370.3,369.69,370.24,5100.0,369.98,370.3,369.69,370.24,5100.0
2013-01-28 14:25:00,370.09,370.36,369.7,369.7,5100.0,370.09,370.36,369.7,369.7,5100.0
2013-01-28 14:30:00,369.67,371.24,369.67,370.95,4400.0,369.67,371.24,369.67,370.95,4400.0
2013-01-28 14:35:00,370.9,371.0,370.13,370.37,8300.0,370.9,371.0,370.13,370.37,8300.0
2013-01-28 14:40:00,370.25,370.46,369.87,370.46,4000.0,370.25,370.46,369.87,370.46,4000.0
2013-01-28 14:45:00,370.34,370.99,370.0,370.74,8100.0,370.34,370.99,370.0,370.74,8100.0
2013-01-28 14:50:00,370.78,371.12,370.43,370.57,5200.0,370.78,371.12,370.43,370.57,5200.0
2013-01-28 14:55:00,370.69,371.04,370.57,370.81,4700.0,370.69,371.04,370.57,370.81,4700.0
2013-01-28 15:00:00,370.81,370.85,370.28,370.85,5900.0,370.81,370.85,370.28,370.85,5900.0
2013-01-28 15:05:00,370.89,371.08,370.18,370.36,10200.0,370.89,371.08,370.18,370.36,10200.0
2013-01-28 15:10:00,370.49,370.66,370.21,370.41,6700.0,370.49,370.66,370.21,370.41,6700.0
2013-01-28 15:15:00,370.46,370.75,370.21,370.42,6300.0,370.46,370.75,370.21,370.42,6300.0
2013-01-28 15:20:00,370.43,370.52,369.83,369.96,7000.0,370.43,370.52,369.83,369.96,7000.0
2013-01-28 15:25:00,369.94,370.18,369.83,370.01,6200.0,369.94,370.18,369.83,370.01,6200.0
2013-01-28 15:30:00,370.04,370.62,369.89,370.62,11700.0,370.04,370.62,369.89,370.62,11700.0
2013-01-28 15:35:00,370.53,370.56,370.11,370.34,12300.0,370.53,370.56,370.11,370.34,12300.0
2013-01-28 15:40:00,370.48,370.48,369.77,369.85,13700.0,370.48,370.48,369.77,369.85,13700.0
2013-01-28 15:45:00,369.75,370.19,369.48,369.67,15500.0,369.75,370.19,369.48,369.67,15500.0
2013-01-28 15:50:00,369.65,370.14,369.48,370.04,17900.0,369.65,370.14,369.48,370.04,17900.0
2013-01-28 15:55:00,369.98,370.01,369.43,369.52,44000.0,369.98,370.01,369.43,369.52,44000.0
2013-01-29 09:30:00,367.0,368.83,363.17,363.87,21600.0,367.0,368.83,363.17,363.87,21600.0
2013-01-29 09:35:00,364.03,366.25,363.65,366.16,13100.0,364.03,366.25,363.65,366.16,13100.0
2013-01-29 09:40:00,366.17,366.25,365.5,365.87,11000.0,366.17,366.25,365.5,365.87,11000.0
2013-01-29 09:45:00,365.94,366.5,365.62,366.02,8200.0,365.94,366.5,365.62,366.02,8200.0
2013-01-29 09:50:00,366.01,366.5,365.72,365.72,11100.0,366.01,366.5,365.72,365.72,11100.0
2013-01-29 09:55:00,366.0,366.49,365.23,365.68,13500.0,366.0,366.49,365.23,365.68,13500.0
2013-01-29 10:00:00,365.49,365.91,364.74,364.85,15300.0,365.49,365.91,364.74,364.85,15300.0
2013-01-29 10:05:00,364.85,365.02,364.0,364.03,21200.0,364.85,365.02,364.0,364.03,21200.0
2013-01-29 10:10:00,364.25,365.14,364.23,365.14,9400.0,364.25,365.14,364.23,365.14,9400.0
2013-01-29 10:15:00,364.73,365.09,364.23,364.8,6400.0,364.73,365.09,364.23,364.8,6400.0
2013-01-29 10:20:00,364.82,365.64,364.82,365.64,4000.0,364.82,365.64,364.82,365.64,4000.0
2013-01-29 10:25:00,365.87,365.93,365.05,365.43,5700.0,365.87,365.93,365.05,365.43,5700.0
2013-01-29 10:30:00,365.33,365.5,365.0,365.02,3200.0,365.33,365.5,365.0,365.02,3200.0
2013-01-29 10:35:00,365.04,365.32,364.7,364.7,2800.0,365.04,365.32,364.7,364.7,2800.0
2013-01-29 10:40:00,364.7,364.95,364.27,364.52,6800.0,364.7,364.95,364.27,364.52,6800.0
2013-01-29 10:45:00,365.1,365.22,364.59,365.22,6900.0,365.1,365.22,364.59,365.22,6900.0
2013-01-29 10:50:00,365.2,366.02,365.03,365.61,1800.0,365.2,366.02,365.03,365.61,1800.0
2013-01-29 10:55:00,365.5,365.5,364.95,365.08,3400.0,365.5,365.5,364.95,365.08,3400.0
2013-01-29 11:00:00,365.23,365.35,364.68,364.96,5600.0,365.23,365.35,364.68,364.96,5600.0
2013-01-29 11:05:00,364.82,365.5,364.81,365.42,8300.0,364.82,365.5,364.81,365.42,8300.0
2013-01-29 11:10:00,365.42,365.67,364.29,364.63,10100.0,365.42,365.67,364.29,364.63,10100.0
2013-01-29 11:15:00,364.65,364.88,364.39,364.88,2000.0,364.65,364.88,364.39,364.88,2000.0
2013-01-29 11:20:00,364.79,365.29,364.53,365.08,5100.0,364.79,365.29,364.53,365.08,5100.0
2013-01-29 11:25:00,365.23,365.23,364.8,364.8,3000.0,365.23,365.23,364.8,364.8,3000.0
2013-01-29 11:30:00,364.91,364.91,364.62,364.85,1000.0,364.91,364.91,364.62,364.85,1000.0
2013-01-29 11:35:00,364.87,365.02,364.6,365.02,4800.0,364.87,365.02,364.6,365.02,4800.0
2013-01-29 11:40:00,365.02,365.25,364.62,364.75,3800.0,365.02,365.25,364.62,364.75,3800.0
2013-01-29 11:45:00,364.83,365.0,364.31,364.95,12700.0,364.83,365.0,364.31,364.95,12700.0
2013-01-29 11:50:00,365.0,365.0,364.84,364.93,2100.0,365.0,365.0,364.84,364.93,2100.0
2013-01-29 11:55:00,364.86,364.98,364.45,364.88,6100.0,364.86,364.98,364.45,364.88,6100.0
2013-01-29 12:00:00,364.88,365.29,364.88,365.29,3300.0,364.88,365.29,364.88,365.29,3300.0
2013-01-29 12:05:00,365.27,365.41,364.88,365.04,5600.0,365.27,365.41,364.88,365.04,5600.0
2013-01-29 12:10:00,365.03,365.18,364.79,364.79,1900.0,365.03,365.18,364.79,364.79,1900.0
2013-01-29 12:15:00,364.65,364.67,364.65,364.66,300.0,364.65,364.67,364.65,364.66,300.0
2013-01-29 12:20:00,364.54,364.86,364.28,364.86,3300.0,364.54,364.86,364.28,364.86,3300.0
2013-01-29 12:25:00,364.88,365.1,364.71,365.1,1500.0,364.88,365.1,364.71,365.1,1500.0
2013-01-29 12:30:00,365.19,365.19,364.75,364.85,1900.0,365.19,365.19,364.75,364.85,1900.0
2013-01-29 12:35:00,365.0,365.1,364.92,365.01,3500.0,365.0,365.1,364.92,365.01,3500.0
2013-01-29 12:40:00,365.01,365.01,365.01,365.01,0.0,365.01,365.01,365.01,365.01,0.0
2013-01-29 12:45:00,365.13,365.44,364.9,364.94,1900.0,365.13,365.44,364.9,364.94,1900.0
2013-01-29 12:50:00,365.04,365.09,364.95,365.09,600.0,365.04,365.09,364.95,365.09,600.0
2013-01-29 12:55:00,364.98,365.64,364.65,365.55,6500.0,364.98,365.64,364.65,365.55,6500.0
2013-01-29 13:00:00,365.51,365.82,365.51,365.64,1700.0,365.51,365.82,365.51,365.64,1700.0
2013-01-29 13:05:00,365.91,366.05,365.74,366.05,1100.0,365.91,366.05,365.74,366.05,1100.0
2013-01-29 13:10:00,365.84,366.01,365.76,365.84,1900.0,365.84,366.01,365.76,365.84,1900.0
2013-01-29 13:15:00,365.84,365.95,365.58,365.75,800.0,365.84,365.95,365.58,365.75,800.0
2013-01-29 13:20:00,365.79,365.86,365.7,365.86,800.0,365.79,365.86,365.7,365.86,800.0
2013-01-29 13:25:00,365.73,365.73,365.26,365.48,1900.0,365.73,365.73,365.26,365.48,1900.0
2013-01-29 13:30:00,365.39,365.55,365.39,365.47,1100.0,365.39,365.55,365.39,365.47,1100.0
2013-01-29 13:35:00,365.63,365.82,365.56,365.76,3200.0,365.63,365.82,365.56,365.76,3200.0
2013-01-29 13:40:00,365.62,365.76,365.08,365.19,3300.0,365.62,365.76,365.08,365.19,3300.0
2013-01-29 13:45:00,365.18,365.18,364.49,364.49,3800.0,365.18,365.18,364.49,364.49,3800.0
2013-01-29 13:50:00,364.67,364.67,364.04,364.23,1400.0,364.67,364.67,364.04,364.23,1400.0
2013-01-29 13:55:00,364.43,364.5,364.29,364.48,1200.0,364.43,364.5,364.29,364.48,1200.0
2013-01-29 14:00:00,364.26,364.26,364.06,364.23,1400.0,364.26,364.26,364.06,364.23,1400.0
2013-01-29 14:05:00,364.25,365.0,364.16,364.86,2400.0,364.25,365.0,364.16,364.86,2400.0
2013-01-29 14:10:00,365.18,365.18,364.38,364.38,2700.0,365.18,365.18,364.38,364.38,2700.0
2013-01-29 14:15:00,364.6,364.81,364.47,364.81,1700.0,364.6,364.81,364.47,364.81,1700.0
2013-01-29 14:20:00,364.39,364.74,364.11,364.74,2000.0,364.39,364.74,364.11,364.74,2000.0
2013-01-29 14:25:00,364.4,364.6,364.27,364.45,700.0,364.4,364.6,364.27,364.45,700.0
2013-01-29 14:30:00,364.3,364.41,364.1,364.32,1600.0,364.3,364.41,364.1,364.32,1600.0
2013-01-29 14:35:00,364.27,364.93,364.18,364.93,3400.0,364.27,364.93,364.18,364.93,3400.0
2013-01-29 14:40:00,364.68,364.88,364.5,364.64,2500.0,364.68,364.88,364.5,364.64,2500.0
2013-01-29 14:45:00,364.68,364.96,364.34,364.44,3700.0,364.68,364.96,364.34,364.44,3700.0
2013-01-29 14:50:00,364.25,364.29,363.75,363.75,2500.0,364.25,364.29,363.75,363.75,2500.0
2013-01-29 14:55:00,363.93,364.3,363.93,363.94,2200.0,363.93,364.3,363.93,363.94,2200.0
2013-01-29 15:00:00,363.94,364.44,363.62,364.41,6000.0,363.94,364.44,363.62,364.41,6000.0
2013-01-29 15:05:00,364.42,364.46,363.49,363.51,9700.0,364.42,364.46,363.49,363.51,9700.0
2013-01-29 15:10:00,363.67,363.77,363.39,363.46,2800.0,363.67,363.77,363.39,363.46,2800.0
2013-01-29 15:15:00,363.1,363.25,362.88,363.1,5400.0,363.1,363.25,362.88,363.1,5400.0
2013-01-29 15:20:00,362.9,363.06,362.71,363.06,8400.0,362.9,363.06,362.71,363.06,8400.0
2013-01-29 15:25:00,363.08,363.76,363.08,363.67,6000.0,363.08,363.76,363.08,363.67,6000.0
2013-01-29 15:30:00,363.75,363.88,363.36,363.36,3200.0,363.75,363.88,363.36,363.36,3200.0
2013-01-29 15:35:00,363.6,364.33,363.58,364.18,9900.0,363.6,364.33,363.58,364.18,9900.0
2013-01-29 15:40:00,364.09,364.19,363.73,363.96,10400.0,364.09,364.19,363.73,363.96,10400.0
2013-01-29 15:45:00,363.96,364.19,363.24,363.43,9000.0,363.96,364.19,363.24,363.43,9000.0
2013-01-29 15:50:00,363.34,363.5,362.5,362.62,22000.0,363.34,363.5,362.5,362.62,22000.0
2013-01-29 15:55:00,362.62,362.86,362.04,362.05,51300.0,362.62,362.86,362.04,362.05,51300.0
2013-01-30 09:30:00,361.98,362.99,361.57,362.19,7400.0,361.98,362.99,361.57,362.19,7400.0
2013-01-30 09:35:00,362.42,363.09,362.25,362.77,5900.0,362.42,363.09,362.25,362.77,5900.0
2013-01-30 09:40:00,362.59,362.71,362.07,362.44,3600.0,362.59,362.71,362.07,362.44,3600.0
2013-01-30 09:45:00,362.41,362.66,362.25,362.38,3000.0,362.41,362.66,362.25,362.38,3000.0
2013-01-30 09:50:00,362.61,362.61,361.99,362.34,5600.0,362.61,362.61,361.99,362.34,5600.0
2013-01-30 09:55:00,362.35,362.48,361.98,361.98,1500.0,362.35,362.48,361.98,361.98,1500.0
2013-01-30 10:00:00,361.96,361.96,361.49,361.6,3300.0,361.96,361.96,361.49,361.6,3300.0
2013-01-30 10:05:00,361.52,362.32,361.35,362.07,17500.0,361.52,362.32,361.35,362.07,17500.0
2013-01-30 10:10:00,362.05,362.1,361.84,362.1,1500.0,362.05,362.1,361.84,362.1,1500.0
2013-01-30 10:15:00,361.72,362.1,361.47,361.47,3300.0,361.72,362.1,361.47,361.47,3300.0
2013-01-30 10:20:00,361.6,361.74,361.42,361.44,6200.0,361.6,361.74,361.42,361.44,6200.0
2013-01-30 10:25:00,361.38,361.63,361.25,361.47,1700.0,361.38,361.63,361.25,361.47,1700.0
2013-01-30 10:30:00,361.48,361.66,361.41,361.66,1300.0,361.48,361.66,361.41,361.66,1300.0
2013-01-30 10:35:00,361.41,362.05,361.41,361.77,4600.0,361.41,362.05,361.41,361.77,4600.0
2013-01-30 10:40:00,361.85,361.86,361.24,361.49,3900.0,361.85,361.86,361.24,361.49,3900.0
2013-01-30 10:45:00,361.63,362.19,361.51,361.83,2600.0,361.63,362.19,361.51,361.83,2600.0
2013-01-30 10:50:00,362.17,362.98,361.93,362.83,6000.0,362.17,362.98,361.93,362.83,6000.0
2013-01-30 10:55:00,362.87,362.87,362.57,362.57,600.0,362.87,362.87,362.57,362.57,600.0
2013-01-30 11:00:00,362.54,362.88,362.52,362.63,1400.0,362.54,362.88,362.52,362.63,1400.0
2013-01-30 11:05:00,362.61,363.07,362.61,363.07,1200.0,362.61,363.07,362.61,363.07,1200.0
2013-01-30 11:10:00,363.07,363.26,362.92,363.26,1500.0,363.07,363.26,362.92,363.26,1500.0
2013-01-30 11:15:00,363.17,363.25,362.71,362.71,2200.0,363.17,363.25,362.71,362.71,2200.0
2013-01-30 11:20:00,362.76,363.0,362.66,362.81,1300.0,362.76,363.0,362.66,362.81,1300.0
2013-01-30 11:25:00,362.88,363.05,362.86,362.91,1800.0,362.88,363.05,362.86,362.91,1800.0
2013-01-30 11:30:00,363.09,363.41,362.98,363.41,2300.0,363.09,363.41,362.98,363.41,2300.0
2013-01-30 11:35:00,363.46,363.81,363.46,363.8,2500.0,363.46,363.81,363.46,363.8,2500.0
2013-01-30 11:40:00,363.69,363.69,363.07,363.46,2000.0,363.69,363.69,363.07,363.46,2000.0
2013-01-30 11:45:00,363.59,363.79,363.55,363.73,2500.0,363.59,363.79,363.55,363.73,2500.0
2013-01-30 11:50:00,363.75,364.28,363.64,364.0,3000.0,363.75,364.28,363.64,364.0,3000.0
2013-01-30 11:55:00,364.1,364.16,363.91,364.0,1500.0,364.1,364.16,363.91,364.0,1500.0
2013-01-30 12:00:00,363.78,364.21,363.78,364.11,1300.0,363.78,364.21,363.78,364.11,1300.0
2013-01-30 12:05:00,364.24,364.36,363.83,363.83,2200.0,364.24,364.36,363.83,363.83,2200.0
2013-01-30 12:10:00,364.09,364.09,363.75,363.75,800.0,364.09,364.09,363.75,363.75,800.0
2013-01-30 12:15:00,363.75,364.0,363.53,363.55,3700.0,363.75,364.0,363.53,363.55,3700.0
2013-01-30 12:20:00,363.55,363.72,363.24,363.72,3500.0,363.55,363.72,363.24,363.72,3500.0
2013-01-30 12:25:00,363.67,363.99,363.36,363.99,3400.0,363.67,363.99,363.36,363.99,3400.0
2013-01-30 12:30:00,363.82,363.82,363.5,363.65,1700.0,363.82,363.82,363.5,363.65,1700.0
2013-01-30 12:35:00,363.72,364.1,363.43,364.1,3400.0,363.72,364.1,363.43,364.1,3400.0
2013-01-30 12:40:00,363.99,363.99,363.28,363.28,1500.0,363.99,363.99,363.28,363.28,1500.0
2013-01-30 12:45:00,363.48,363.67,363.48,363.67,400.0,363.48,363.67,363.48,363.67,400.0
2013-01-30 12:50:00,363.85,363.89,363.57,363.89,800.0,363.85,363.89,363.57,363.89,800.0
2013-01-30 12:55:00,363.91,364.25,363.59,364.25,900.0,363.91,364.25,363.59,364.25,900.0
2013-01-30 13:00:00,364.25,364.3,363.97,364.08,3400.0,364.25,364.3,363.97,364.08,3400.0
2013-01-30 13:05:00,364.47,364.54,364.37,364.46,2500.0,364.47,364.54,364.37,364.46,2500.0
2013-01-30 13:10:00,364.37,364.53,364.23,364.53,1400.0,364.37,364.53,364.23,364.53,1400.0
2013-01-30 13:15:00,364.38,364.38,364.37,364.37,900.0,364.38,364.38,364.37,364.37,900.0
2013-01-30 13:20:00,364.36,364.49,364.24,364.38,1200.0,364.36,364.49,364.24,364.38,1200.0
2013-01-30 13:25:00,364.32,364.59,364.24,364.59,4000.0,364.32,364.59,364.24,364.59,4000.0
2013-01-30 13:30:00,364.52,364.63,364.46,364.5,2500.0,364.52,364.63,364.46,364.5,2500.0
2013-01-30 13:35:00,364.4,364.46,363.99,364.46,7600.0,364.4,364.46,363.99,364.46,7600.0
2013-01-30 13:40:00,364.32,364.86,363.67,364.82,4500.0,364.32,364.86,363.67,364.82,4500.0
2013-01-30 13:45:00,364.3,364.81,364.11,364.33,1600.0,364.3,364.81,364.11,364.33,1600.0
2013-01-30 13:50:00,364.42,364.42,364.23,364.23,700.0,364.42,364.42,364.23,364.23,700.0
2013-01-30 13:55:00,364.27,364.37,363.93,364.32,700.0,364.27,364.37,363.93,364.32,700.0
2013-01-30 14:00:00,364.41,364.41,364.41,364.41,200.0,364.41,364.41,364.41,364.41,200.0
2013-01-30 14:05:00,364.66,364.69,364.16,364.19,1900.0,364.66,364.69,364.16,364.19,1900.0
2013-01-30 14:10:00,364.45,364.59,364.3,364.41,1000.0,364.45,364.59,364.3,364.41,1000.0
2013-01-30 14:15:00,364.26,364.56,364.16,364.16,800.0,364.26,364.56,364.16,364.16,800.0
2013-01-30 14:20:00,364.36,364.51,364.04,364.04,2400.0,364.36,364.51,364.04,364.04,2400.0
2013-01-30 14:25:00,364.19,364.19,363.79,363.79,2600.0,364.19,364.19,363.79,363.79,2600.0
2013-01-30 14:30:00,364.16,364.7,363.85,363.99,3800.0,364.16,364.7,363.85,363.99,3800.0
2013-01-30 14:35:00,363.83,363.84,363.83,363.84,400.0,363.83,363.84,363.83,363.84,400.0
2013-01-30 14:40:00,364.08,364.15,363.93,364.12,2200.0,364.08,364.15,363.93,364.12,2200.0
2013-01-30 14:45:00,364.15,364.15,363.41,363.65,4300.0,364.15,364.15,363.41,363.65,4300.0
2013-01-30 14:50:00,363.84,364.0,363.65,363.88,5400.0,363.84,364.0,363.65,363.88,5400.0
2013-01-30 14:55:00,363.98,364.16,363.75,364.16,1500.0,363.98,364.16,363.75,364.16,1500.0
2013-01-30 15:00:00,364.18,364.19,363.98,363.98,3600.0,364.18,364.19,363.98,363.98,3600.0
2013-01-30 15:05:00,363.99,364.77,363.99,364.77,2100.0,363.99,364.77,363.99,364.77,2100.0
2013-01-30 15:10:00,364.69,364.73,364.2,364.2,3000.0,364.69,364.73,364.2,364.2,3000.0
2013-01-30 15:15:00,364.3,364.3,364.08,364.19,2200.0,364.3,364.3,364.08,364.19,2200.0
2013-01-30 15:20:00,364.16,364.6,364.09,364.6,10100.0,364.16,364.6,364.09,364.6,10100.0
2013-01-30 15:25:00,364.5,364.5,363.91,364.03,1700.0,364.5,364.5,363.91,364.03,1700.0
2013-01-30 15:30:00,363.74,363.99,363.62,363.76,3600.0,363.74,363.99,363.62,363.76,3600.0
2013-01-30 15:35:00,363.66,364.11,363.51,364.04,5000.0,363.66,364.11,363.51,364.04,5000.0
2013-01-30 15:40:00,364.04,364.28,363.84,363.93,6600.0,364.04,364.28,363.84,363.93,6600.0
2013-01-30 15:45:00,363.82,364.37,363.59,364.25,10000.0,363.82,364.37,363.59,364.25,10000.0
2013-01-30 15:50:00,364.18,364.35,363.72,364.07,6300.0,364.18,364.35,363.72,364.07,6300.0
2013-01-30 15:55:00,364.16,364.85,363.85,364.85,41500.0,364.16,364.85,363.85,364.85,41500.0
2013-01-31 09:30:00,364.67,365.26,364.1,364.1,5600.0,364.67,365.26,364.1,364.1,5600.0
2013-01-31 09:35:00,363.65,364.37,363.65,363.96,3000.0,363.65,364.37,363.65,363.96,3000.0
2013-01-31 09:40:00,363.67,365.17,363.2,364.57,10800.0,363.67,365.17,363.2,364.57,10800.0
2013-01-31 09:45:00,364.44,365.36,364.42,365.1,4500.0,364.44,365.36,364.42,365.1,4500.0
2013-01-31 09:50:00,365.27,365.63,365.27,365.39,2200.0,365.27,365.63,365.27,365.39,2200.0
2013-01-31 09:55:00,365.58,366.23,365.58,365.93,2400.0,365.58,366.23,365.58,365.93,2400.0
2013-01-31 10:00:00,366.16,366.16,365.76,365.9,1300.0,366.16,366.16,365.76,365.9,1300.0
2013-01-31 10:05:00,366.09,366.52,365.64,366.23,6900.0,366.09,366.52,365.64,366.23,6900.0
2013-01-31 10:10:00,366.46,367.02,366.05,367.02,7100.0,366.46,367.02,366.05,367.02,7100.0
2013-01-31 10:15:00,366.49,367.25,366.33,366.62,6800.0,366.49,367.25,366.33,366.62,6800.0
2013-01-31 10:20:00,366.75,367.86,366.59,367.82,4700.0,366.75,367.86,366.59,367.82,4700.0
2013-01-31 10:25:00,367.72,367.95,367.28,367.6,11000.0,367.72,367.95,367.28,367.6,11000.0
2013-01-31 10:30:00,367.21,368.0,367.0,367.99,5600.0,367.21,368.0,367.0,367.99,5600.0
2013-01-31 10:35:00,367.74,367.98,366.44,366.59,1600.0,367.74,367.98,366.44,366.59,1600.0
2013-01-31 10:40:00,366.61,367.34,366.54,367.34,3600.0,366.61,367.34,366.54,367.34,3600.0
2013-01-31 10:45:00,366.87,367.07,366.63,367.05,3900.0,366.87,367.07,366.63,367.05,3900.0
2013-01-31 10:50:00,367.34,367.49,366.76,366.98,2900.0,367.34,367.49,366.76,366.98,2900.0
2013-01-31 10:55:00,366.53,367.54,366.53,367.29,2700.0,366.53,367.54,366.53,367.29,2700.0
2013-01-31 11:00:00,367.47,368.0,367.34,367.49,4000.0,367.47,368.0,367.34,367.49,4000.0
2013-01-31 11:05:00,367.13,367.52,366.68,367.33,5700.0,367.13,367.52,366.68,367.33,5700.0
2013-01-31 11:10:00,367.24,367.33,366.72,367.06,2400.0,367.24,367.33,366.72,367.06,2400.0
2013-01-31 11:15:00,367.03,367.46,366.69,366.86,3200.0,367.03,367.46,366.69,366.86,3200.0
2013-01-31 11:20:00,366.79,366.95,366.35,366.47,6300.0,366.79,366.95,366.35,366.47,6300.0
2013-01-31 11:25:00,366.5,366.52,366.09,366.19,2300.0,366.5,366.52,366.09,366.19,2300.0
2013-01-31 11:30:00,366.15,366.29,365.84,365.95,5900.0,366.15,366.29,365.84,365.95,5900.0
2013-01-31 11:35:00,366.18,366.94,366.18,366.93,1300.0,366.18,366.94,366.18,366.93,1300.0
2013-01-31 11:40:00,367.05,367.25,366.72,366.96,3900.0,367.05,367.25,366.72,366.96,3900.0
2013-01-31 11:45:00,366.71,366.94,366.66,366.86,2400.0,366.71,366.94,366.66,366.86,2400.0
2013-01-31 11:50:00,366.99,367.13,366.83,367.13,900.0,366.99,367.13,366.83,367.13,900.0
2013-01-31 11:55:00,366.89,367.6,366.89,367.4,2000.0,366.89,367.6,366.89,367.4,2000.0
2013-01-31 12:00:00,367.34,367.82,367.33,367.38,3300.0,367.34,367.82,367.33,367.38,3300.0
2013-01-31 12:05:00,367.33,367.83,367.33,367.64,900.0,367.33,367.83,367.33,367.64,900.0
2013-01-31 12:10:00,367.68,368.0,367.51,368.0,1700.0,367.68,368.0,367.51,368.0,1700.0
2013-01-31 12:15:00,367.9,368.15,367.7,367.95,3500.0,367.9,368.15,367.7,367.95,3500.0
2013-01-31 12:20:00,367.68,367.86,367.67,367.86,1100.0,367.68,367.86,367.67,367.86,1100.0
2013-01-31 12:25:00,367.88,368.03,367.76,367.76,1500.0,367.88,368.03,367.76,367.76,1500.0
2013-01-31 12:30:00,367.85,367.85,367.55,367.82,1400.0,367.85,367.85,367.55,367.82,1400.0
2013-01-31 12:35:00,367.8,368.02,367.78,367.86,2100.0,367.8,368.02,367.78,367.86,2100.0
2013-01-31 12:40:00,367.78,367.94,367.61,367.62,800.0,367.78,367.94,367.61,367.62,800.0
2013-01-31 12:45:00,367.74,368.56,367.74,368.21,5100.0,367.74,368.56,367.74,368.21,5100.0
2013-01-31 12:50:00,368.39,368.7,368.39,368.63,600.0,368.39,368.7,368.39,368.63,600.0
2013-01-31 12:55:00,368.53,368.54,368.06,368.29,2300.0,368.53,368.54,368.06,368.29,2300.0
2013-01-31 13:00:00,368.51,368.7,368.29,368.41,2100.0,368.51,368.7,368.29,368.41,2100.0
2013-01-31 13:05:00,368.25,368.41,368.08,368.41,1600.0,368.25,368.41,368.08,368.41,1600.0
2013-01-31 13:10:00,368.2,368.58,368.2,368.25,1700.0,368.2,368.58,368.2,368.25,1700.0
2013-01-31 13:15:00,368.27,368.27,368.0,368.04,3600.0,368.27,368.27,368.0,368.04,3600.0
2013-01-31 13:20:00,368.07,368.17,367.77,368.13,3000.0,368.07,368.17,367.77,368.13,3000.0
2013-01-31 13:25:00,368.1,368.25,367.96,368.15,2100.0,368.1,368.25,367.96,368.15,2100.0
2013-01-31 13:30:00,368.13,368.3,368.06,368.3,2100.0,368.13,368.3,368.06,368.3,2100.0
2013-01-31 13:35:00,368.38,368.57,368.25,368.25,1000.0,368.38,368.57,368.25,368.25,1000.0
2013-01-31 13:40:00,368.43,368.77,368.43,368.73,1600.0,368.43,368.77,368.43,368.73,1600.0
2013-01-31 13:45:00,368.79,368.79,368.63,368.76,2100.0,368.79,368.79,368.63,368.76,2100.0
2013-01-31 13:50:00,368.77,368.84,368.28,368.38,3400.0,368.77,368.84,368.28,368.38,3400.0
2013-01-31 13:55:00,368.4,368.73,368.21,368.21,4800.0,368.4,368.73,368.21,368.21,4800.0
2013-01-31 14:00:00,368.22,368.36,367.87,368.0,7200.0,368.22,368.36,367.87,368.0,7200.0
2013-01-31 14:05:00,367.7,367.81,367.55,367.73,2200.0,367.7,367.81,367.55,367.73,2200.0
2013-01-31 14:10:00,367.82,367.82,367.69,367.7,2500.0,367.82,367.82,367.69,367.7,2500.0
2013-01-31 14:15:00,367.74,367.89,367.54,367.63,2800.0,367.74,367.89,367.54,367.63,2800.0
2013-01-31 14:20:00,367.55,367.57,367.27,367.27,2900.0,367.55,367.57,367.27,367.27,2900.0
2013-01-31 14:25:00,367.27,367.51,366.94,367.03,3100.0,367.27,367.51,366.94,367.03,3100.0
2013-01-31 14:30:00,366.93,367.37,366.93,367.36,3000.0,366.93,367.37,366.93,367.36,3000.0
2013-01-31 14:35:00,367.37,367.71,367.36,367.67,2100.0,367.37,367.71,367.36,367.67,2100.0
2013-01-31 14:40:00,367.71,368.41,367.56,368.22,2300.0,367.71,368.41,367.56,368.22,2300.0
2013-01-31 14:45:00,368.24,368.45,368.03,368.1,3600.0,368.24,368.45,368.03,368.1,3600.0
2013-01-31 14:50:00,368.25,368.68,368.08,368.37,7100.0,368.25,368.68,368.08,368.37,7100.0
2013-01-31 14:55:00,368.3,368.42,367.43,367.7,6600.0,368.3,368.42,367.43,367.7,6600.0
2013-01-31 15:00:00,367.38,367.66,367.26,367.26,6700.0,367.38,367.66,367.26,367.26,6700.0
2013-01-31 15:05:00,367.09,367.28,366.86,367.2,7100.0,367.09,367.28,366.86,367.2,7100.0
2013-01-31 15:10:00,367.3,367.37,367.08,367.37,5900.0,367.3,367.37,367.08,367.37,5900.0
2013-01-31 15:15:00,367.39,367.9,367.39,367.88,5300.0,367.39,367.9,367.39,367.88,5300.0
2013-01-31 15:20:00,367.88,368.03,367.17,367.33,7800.0,367.88,368.03,367.17,367.33,7800.0
2013-01-31 15:25:00,367.45,367.87,367.36,367.65,7300.0,367.45,367.87,367.36,367.65,7300.0
2013-01-31 15:30:00,367.65,368.7,367.6,368.0,10400.0,367.65,368.7,367.6,368.0,10400.0
2013-01-31 15:35:00,368.16,368.55,368.07,368.19,10000.0,368.16,368.55,368.07,368.19,10000.0
2013-01-31 15:40:00,368.3,368.48,367.92,368.12,13700.0,368.3,368.48,367.92,368.12,13700.0
2013-01-31 15:45:00,368.13,368.75,368.13,368.47,19800.0,368.13,368.75,368.13,368.47,19800.0
2013-01-31 15:50:00,368.42,368.77,368.4,368.66,24600.0,368.42,368.77,368.4,368.66,24600.0
2013-01-31 15:55:00,368.67,369.55,368.6,369.21,51300.0,368.67,369.55,368.6,369.21,51300.0
2013-02-01 09:30:00,370.57,371.68,368.74,371.56,12600.0,370.57,371.68,368.74,371.56,12600.0
2013-02-01 09:35:00,372.44,372.44,371.22,371.7,7800.0,372.44,372.44,371.22,371.7,7800.0
2013-02-01 09:40:00,371.99,371.99,371.29,371.5,1700.0,371.99,371.99,371.29,371.5,1700.0
2013-02-01 09:45:00,371.64,372.11,371.21,371.5,7000.0,371.64,372.11,371.21,371.5,7000.0
2013-02-01 09:50:00,371.22,372.19,371.14,371.72,10000.0,371.22,372.19,371.14,371.72,10000.0
2013-02-01 09:55:00,371.94,372.49,371.83,372.13,3300.0,371.94,372.49,371.83,372.13,3300.0
2013-02-01 10:00:00,372.46,373.78,371.75,372.44,12200.0,372.46,373.78,371.75,372.44,12200.0
2013-02-01 10:05:00,372.31,372.94,372.14,372.51,4300.0,372.31,372.94,372.14,372.51,4300.0
2013-02-01 10:10:00,372.47,372.48,372.29,372.29,1000.0,372.47,372.48,372.29,372.29,1000.0
2013-02-01 10:15:00,372.35,372.76,371.66,371.88,15900.0,372.35,372.76,371.66,371.88,15900.0
2013-02-01 10:20:00,371.92,372.32,371.5,371.52,5400.0,371.92,372.32,371.5,371.52,5400.0
2013-02-01 10:25:00,371.51,372.49,371.38,372.01,4700.0,371.51,372.49,371.38,372.01,4700.0
2013-02-01 10:30:00,372.2,372.48,371.94,372.24,3100.0,372.2,372.48,371.94,372.24,3100.0
2013-02-01 10:35:00,372.25,372.58,372.01,372.28,3300.0,372.25,372.58,372.01,372.28,3300.0
2013-02-01 10:40:00,372.47,372.8,372.13,372.33,5200.0,372.47,372.8,372.13,372.33,5200.0
2013-02-01 10:45:00,372.28,372.71,372.15,372.4,6000.0,372.28,372.71,372.15,372.4,6000.0
2013-02-01 10:50:00,372.43,372.65,372.0,372.0,2600.0,372.43,372.65,372.0,372.0,2600.0
2013-02-01 10:55:00,372.0,373.0,372.0,372.84,3900.0,372.0,373.0,372.0,372.84,3900.0
2013-02-01 11:00:00,372.8,372.9,372.14,372.14,2600.0,372.8,372.9,372.14,372.14,2600.0
2013-02-01 11:05:00,372.46,373.41,372.17,372.8,4800.0,372.46,373.41,372.17,372.8,4800.0
2013-02-01 11:10:00,373.27,373.58,372.34,372.68,16200.0,373.27,373.58,372.34,372.68,16200.0
2013-02-01 11:15:00,372.64,372.67,372.2,372.44,8700.0,372.64,372.67,372.2,372.44,8700.0
2013-02-01 11:20:00,372.31,374.62,372.31,372.85,11500.0,372.31,374.62,372.31,372.85,11500.0
2013-02-01 11:25:00,372.45,372.6,372.0,372.0,14400.0,372.45,372.6,372.0,372.0,14400.0
2013-02-01 11:30:00,371.58,372.0,371.58,371.92,9600.0,371.58,372.0,371.58,371.92,9600.0
2013-02-01 11:35:00,371.98,372.21,371.73,371.82,26100.0,371.98,372.21,371.73,371.82,26100.0
2013-02-01 11:40:00,371.9,372.0,371.62,371.62,3000.0,371.9,372.0,371.62,371.62,3000.0
2013-02-01 11:45:00,371.67,372.46,371.63,372.0,20500.0,371.67,372.46,371.63,372.0,20500.0
2013-02-01 11:50:00,372.06,372.58,372.0,372.47,1400.0,372.06,372.58,372.0,372.47,1400.0
2013-02-01 11:55:00,372.54,372.92,372.18,372.62,2300.0,372.54,372.92,372.18,372.62,2300.0
2013-02-01 12:00:00,372.61,372.61,372.23,372.34,1000.0,372.61,372.61,372.23,372.34,1000.0
2013-02-01 12:05:00,372.34,372.34,372.0,372.27,6000.0,372.34,372.34,372.0,372.27,6000.0
2013-02-01 12:10:00,372.04,372.35,372.04,372.08,2200.0,372.04,372.35,372.04,372.08,2200.0
2013-02-01 12:15:00,372.37,372.37,372.0,372.26,3900.0,372.37,372.37,372.0,372.26,3900.0
2013-02-01 12:20:00,372.18,372.33,372.0,372.0,2900.0,372.18,372.33,372.0,372.0,2900.0
2013-02-01 12:25:00,372.0,372.5,372.0,372.11,10800.0,372.0,372.5,372.0,372.11,10800.0
2013-02-01 12:30:00,372.13,372.26,372.0,372.01,55900.0,372.13,372.26,372.0,372.01,55900.0
2013-02-01 12:35:00,372.14,372.5,372.0,372.22,5400.0,372.14,372.5,372.0,372.22,5400.0
2013-02-01 12:40:00,372.43,372.66,372.43,372.65,300.0,372.43,372.66,372.43,372.65,300.0
2013-02-01 12:45:00,372.67,372.83,372.33,372.77,5800.0,372.67,372.83,372.33,372.77,5800.0
2013-02-01 12:50:00,372.87,373.34,372.6,372.92,3500.0,372.87,373.34,372.6,372.92,3500.0
2013-02-01 12:55:00,372.82,372.82,372.59,372.73,1200.0,372.82,372.82,372.59,372.73,1200.0
2013-02-01 13:00:00,372.75,372.95,372.25,372.38,3300.0,372.75,372.95,372.25,372.38,3300.0
2013-02-01 13:05:00,372.52,372.65,372.22,372.44,2100.0,372.52,372.65,372.22,372.44,2100.0
2013-02-01 13:10:00,372.53,373.25,372.45,373.11,3000.0,372.53,373.25,372.45,373.11,3000.0
2013-02-01 13:15:00,372.8,373.08,372.79,373.08,2700.0,372.8,373.08,372.79,373.08,2700.0
2013-02-01 13:20:00,373.02,373.14,372.65,372.89,3800.0,373.02,373.14,372.65,372.89,3800.0
2013-02-01 13:25:00,372.78,372.98,372.78,372.97,2300.0,372.78,372.98,372.78,372.97,2300.0
2013-02-01 13:30:00,372.8,373.11,372.79,373.1,1900.0,372.8,373.11,372.79,373.1,1900.0
2013-02-01 13:35:00,373.21,373.46,372.64,372.64,2200.0,373.21,373.46,372.64,372.64,2200.0
2013-02-01 13:40:00,372.94,373.59,372.77,373.48,2900.0,372.94,373.59,372.77,373.48,2900.0
2013-02-01 13:45:00,373.44,373.44,372.64,372.82,1400.0,373.44,373.44,372.64,372.82,1400.0
2013-02-01 13:50:00,372.97,373.29,372.93,373.18,5000.0,372.97,373.29,372.93,373.18,5000.0
2013-02-01 13:55:00,372.92,373.41,372.75,372.83,2700.0,372.92,373.41,372.75,372.83,2700.0
2013-02-01 14:00:00,373.26,373.26,372.32,372.51,7900.0,373.26,373.26,372.32,372.51,7900.0
2013-02-01 14:05:00,372.59,372.9,372.45,372.87,2600.0,372.59,372.9,372.45,372.87,2600.0
2013-02-01 14:10:00,372.83,372.83,372.39,372.62,1600.0,372.83,372.83,372.39,372.62,1600.0
2013-02-01 14:15:00,372.68,373.24,372.67,373.04,4200.0,372.68,373.24,372.67,373.04,4200.0
2013-02-01 14:20:00,373.35,373.35,373.03,373.31,1600.0,373.35,373.35,373.03,373.31,1600.0
2013-02-01 14:25:00,373.42,373.42,373.12,373.32,3100.0,373.42,373.42,373.12,373.32,3100.0
2013-02-01 14:30:00,373.27,373.33,372.94,373.19,6700.0,373.27,373.33,372.94,373.19,6700.0
2013-02-01 14:35:00,373.23,374.0,373.16,373.72,7800.0,373.23,374.0,373.16,373.72,7800.0
2013-02-01 14:40:00,373.71,374.57,373.37,374.19,9500.0,373.71,374.57,373.37,374.19,9500.0
2013-02-01 14:45:00,374.46,374.64,374.16,374.46,8800.0,374.46,374.64,374.16,374.46,8800.0
2013-02-01 14:50:00,374.53,374.71,374.32,374.36,7400.0,374.53,374.71,374.32,374.36,7400.0
2013-02-01 14:55:00,374.38,374.4,373.86,374.25,5900.0,374.38,374.4,373.86,374.25,5900.0
2013-02-01 15:00:00,374.07,374.15,373.48,373.5,5000.0,374.07,374.15,373.48,373.5,5000.0
2013-02-01 15:05:00,373.55,374.16,373.55,373.61,9500.0,373.55,374.16,373.55,373.61,9500.0
2013-02-01 15:10:00,373.59,374.33,373.32,373.8,9000.0,373.59,374.33,373.32,373.8,9000.0
2013-02-01 15:15:00,373.73,374.42,373.73,374.34,7400.0,373.73,374.42,373.73,374.34,7400.0
2013-02-01 15:20:00,374.07,374.39,373.92,374.1,13000.0,374.07,374.39,373.92,374.1,13000.0
2013-02-01 15:25:00,374.01,374.67,373.91,374.67,7600.0,374.01,374.67,373.91,374.67,7600.0
2013-02-01 15:30:00,374.68,374.68,374.22,374.4,23100.0,374.68,374.68,374.22,374.4,23100.0
2013-02-01 15:35:00,374.46,375.31,374.28,375.09,18200.0,374.46,375.31,374.28,375.09,18200.0
2013-02-01 15:40:00,374.97,375.43,374.7,374.81,22200.0,374.97,375.43,374.7,374.81,22200.0
2013-02-01 15:45:00,374.62,375.92,374.62,375.44,20100.0,374.62,375.92,374.62,375.44,20100.0
2013-02-01 15:50:00,375.55,376.16,375.05,375.26,34000.0,375.55,376.16,375.05,375.26,34000.0
2013-02-01 15:55:00,375.22,375.3,374.74,374.91,33500.0,375.22,375.3,374.74,374.91,33500.0
2013-02-04 09:30:00,373.49,373.9,372.59,373.18,5700.0,373.49,373.9,372.59,373.18,5700.0
2013-02-04 09:35:00,373.25,373.55,372.54,372.54,2500.0,373.25,373.55,372.54,372.54,2500.0
2013-02-04 09:40:00,372.58,372.88,372.48,372.48,3300.0,372.58,372.88,372.48,372.48,3300.0
2013-02-04 09:45:00,372.28,372.8,371.09,372.68,3500.0,372.28,372.8,371.09,372.68,3500.0
2013-02-04 09:50:00,372.93,373.56,372.62,373.35,3500.0,372.93,373.56,372.62,373.35,3500.0
2013-02-04 09:55:00,373.38,373.99,372.84,372.84,5800.0,373.38,373.99,372.84,372.84,5800.0
2013-02-04 10:00:00,373.1,373.39,372.86,372.86,900.0,373.1,373.39,372.86,372.86,900.0
2013-02-04 10:05:00,372.87,373.41,372.37,373.29,2000.0,372.87,373.41,372.37,373.29,2000.0
2013-02-04 10:10:00,373.16,373.4,372.38,372.6,2800.0,373.16,373.4,372.38,372.6,2800.0
2013-02-04 10:15:00,372.6,373.09,371.72,371.72,1400.0,372.6,373.09,371.72,371.72,1400.0
2013-02-04 10:20:00,371.65,372.11,371.1,371.17,1600.0,371.65,372.11,371.1,371.17,1600.0
2013-02-04 10:25:00,371.1,371.62,370.94,370.97,1600.0,371.1,371.62,370.94,370.97,1600.0
2013-02-04 10:30:00,370.94,371.29,370.79,370.79,2300.0,370.94,371.29,370.79,370.79,2300.0
2013-02-04 10:35:00,370.79,371.19,370.79,371.19,700.0,370.79,371.19,370.79,371.19,700.0
2013-02-04 10:40:00,371.15,372.1,370.97,371.61,1500.0,371.15,372.1,370.97,371.61,1500.0
2013-02-04 10:45:00,371.74,371.78,371.28,371.78,1000.0,371.74,371.78,371.28,371.78,1000.0
2013-02-04 10:50:00,371.3,371.65,371.3,371.65,200.0,371.3,371.65,371.3,371.65,200.0
2013-02-04 10:55:00,371.38,371.72,371.38,371.6,1000.0,371.38,371.72,371.38,371.6,1000.0
2013-02-04 11:00:00,371.56,371.78,371.42,371.71,1700.0,371.56,371.78,371.42,371.71,1700.0
2013-02-04 11:05:00,371.51,371.58,371.21,371.37,1600.0,371.51,371.58,371.21,371.37,1600.0
2013-02-04 11:10:00,371.23,371.23,370.59,370.65,4200.0,371.23,371.23,370.59,370.65,4200.0
2013-02-04 11:15:00,370.77,371.02,370.45,370.59,1800.0,370.77,371.02,370.45,370.59,1800.0
2013-02-04 11:20:00,370.66,370.66,370.24,370.24,1100.0,370.66,370.66,370.24,370.24,1100.0
2013-02-04 11:25:00,370.02,370.22,369.88,369.92,3600.0,370.02,370.22,369.88,369.92,3600.0
2013-02-04 11:30:00,369.92,370.21,369.38,369.64,7300.0,369.92,370.21,369.38,369.64,7300.0
2013-02-04 11:35:00,369.22,369.4,368.28,368.31,7300.0,369.22,369.4,368.28,368.31,7300.0
2013-02-04 11:40:00,368.57,368.91,368.55,368.55,1600.0,368.57,368.91,368.55,368.55,1600.0
2013-02-04 11:45:00,368.81,368.81,367.91,368.37,9900.0,368.81,368.81,367.91,368.37,9900.0
2013-02-04 11:50:00,368.21,368.47,368.02,368.44,3100.0,368.21,368.47,368.02,368.44,3100.0
2013-02-04 11:55:00,368.55,368.6,367.93,367.93,2200.0,368.55,368.6,367.93,367.93,2200.0
2013-02-04 12:00:00,367.91,368.15,367.79,368.08,2900.0,367.91,368.15,367.79,368.08,2900.0
2013-02-04 12:05:00,367.82,368.29,367.64,368.11,5000.0,367.82,368.29,367.64,368.11,5000.0
2013-02-04 12:10:00,367.96,368.49,367.96,368.08,4400.0,367.96,368.49,367.96,368.08,4400.0
2013-02-04 12:15:00,368.26,368.4,367.82,367.9,2700.0,368.26,368.4,367.82,367.9,2700.0
2013-02-04 12:20:00,367.97,368.4,367.87,368.4,2100.0,367.97,368.4,367.87,368.4,2100.0
2013-02-04 12:25:00,368.22,368.87,368.22,368.64,2500.0,368.22,368.87,368.22,368.64,2500.0
2013-02-04 12:30:00,368.86,368.86,368.64,368.64,400.0,368.86,368.86,368.64,368.64,400.0
2013-02-04 12:35:00,368.88,368.88,368.53,368.53,1100.0,368.88,368.88,368.53,368.53,1100.0
2013-02-04 12:40:00,368.67,368.81,368.36,368.38,2500.0,368.67,368.81,368.36,368.38,2500.0
2013-02-04 12:45:00,368.19,368.54,368.18,368.38,1600.0,368.19,368.54,368.18,368.38,1600.0
2013-02-04 12:50:00,368.21,368.4,367.93,368.4,4600.0,368.21,368.4,367.93,368.4,4600.0
2013-02-04 12:55:00,368.4,368.64,367.87,368.08,2300.0,368.4,368.64,367.87,368.08,2300.0
2013-02-04 13:00:00,368.13,368.3,367.94,368.3,300.0,368.13,368.3,367.94,368.3,300.0
2013-02-04 13:05:00,367.94,368.14,367.68,367.68,3700.0,367.94,368.14,367.68,367.68,3700.0
2013-02-04 13:10:00,367.72,367.9,367.52,367.52,1700.0,367.72,367.9,367.52,367.52,1700.0
2013-02-04 13:15:00,367.49,367.5,366.83,367.06,5300.0,367.49,367.5,366.83,367.06,5300.0
2013-02-04 13:20:00,366.98,367.4,366.98,367.19,6900.0,366.98,367.4,366.98,367.19,6900.0
2013-02-04 13:25:00,367.32,367.32,366.15,366.45,3900.0,367.32,367.32,366.15,366.45,3900.0
2013-02-04 13:30:00,366.44,366.95,366.11,366.72,14500.0,366.44,366.95,366.11,366.72,14500.0
2013-02-04 13:35:00,366.51,366.71,366.02,366.02,3000.0,366.51,366.71,366.02,366.02,3000.0
2013-02-04 13:40:00,366.16,366.83,366.16,366.47,5600.0,366.16,366.83,366.16,366.47,5600.0
2013-02-04 13:45:00,366.78,366.81,365.78,365.95,3900.0,366.78,366.81,365.78,365.95,3900.0
2013-02-04 13:50:00,365.87,366.25,365.68,366.05,3900.0,365.87,366.25,365.68,366.05,3900.0
2013-02-04 13:55:00,366.0,366.56,365.71,366.56,2200.0,366.0,366.56,365.71,366.56,2200.0
2013-02-04 14:00:00,366.66,366.7,366.41,366.44,2800.0,366.66,366.7,366.41,366.44,2800.0
2013-02-04 14:05:00,366.67,366.67,366.05,366.19,6800.0,366.67,366.67,366.05,366.19,6800.0
2013-02-04 14:10:00,366.18,366.58,366.11,366.38,2800.0,366.18,366.58,366.11,366.38,2800.0
2013-02-04 14:15:00,366.49,366.6,366.16,366.16,2300.0,366.49,366.6,366.16,366.16,2300.0
2013-02-04 14:20:00,366.16,366.47,366.05,366.47,3100.0,366.16,366.47,366.05,366.47,3100.0
2013-02-04 14:25:00,366.69,366.74,366.22,366.54,1700.0,366.69,366.74,366.22,366.54,1700.0
2013-02-04 14:30:00,366.73,366.8,366.55,366.55,1400.0,366.73,366.8,366.55,366.55,1400.0
2013-02-04 14:35:00,366.38,366.58,366.2,366.58,2400.0,366.38,366.58,366.2,366.58,2400.0
2013-02-04 14:40:00,366.6,366.69,366.29,366.57,2900.0,366.6,366.69,366.29,366.57,2900.0
2013-02-04 14:45:00,366.49,366.49,366.46,366.46,400.0,366.49,366.49,366.46,366.46,400.0
2013-02-04 14:50:00,366.43,366.48,366.04,366.48,3000.0,366.43,366.48,366.04,366.48,3000.0
2013-02-04 14:55:00,366.81,367.21,366.72,367.21,800.0,366.81,367.21,366.72,367.21,800.0
2013-02-04 15:00:00,366.94,366.94,366.24,366.24,3000.0,366.94,366.94,366.24,366.24,3000.0
2013-02-04 15:05:00,366.5,366.76,366.4,366.6,3300.0,366.5,366.76,366.4,366.6,3300.0
2013-02-04 15:10:00,366.76,366.91,366.6,366.61,5100.0,366.76,366.91,366.6,366.61,5100.0
2013-02-04 15:15:00,366.7,366.86,366.35,366.86,3600.0,366.7,366.86,366.35,366.86,3600.0
2013-02-04 15:20:00,366.71,366.71,366.5,366.7,2200.0,366.71,366.71,366.5,366.7,2200.0
2013-02-04 15:25:00,366.36,366.87,366.15,366.41,5200.0,366.36,366.87,366.15,366.41,5200.0
2013-02-04 15:30:00,366.45,366.7,366.25,366.27,7100.0,366.45,366.7,366.25,366.27,7100.0
2013-02-04 15:35:00,366.2,366.38,366.0,366.22,5500.0,366.2,366.38,366.0,366.22,5500.0
2013-02-04 15:40:00,366.07,366.78,366.01,366.78,12400.0,366.07,366.78,366.01,366.78,12400.0
2013-02-04 15:45:00,366.95,366.99,366.59,366.71,8300.0,366.95,366.99,366.59,366.71,8300.0
2013-02-04 15:50:00,366.64,366.77,365.75,366.13,16900.0,366.64,366.77,365.75,366.13,16900.0
2013-02-04 15:55:00,366.14,367.05,365.51,367.02,65400.0,366.14,367.05,365.51,367.02,65400.0
2013-02-05 09:30:00,369.92,369.96,368.2,369.32,6600.0,369.92,369.96,368.2,369.32,6600.0
2013-02-05 09:35:00,369.85,369.89,369.13,369.25,4800.0,369.85,369.89,369.13,369.25,4800.0
2013-02-05 09:40:00,369.14,369.9,369.09,369.68,1900.0,369.14,369.9,369.09,369.68,1900.0
2013-02-05 09:45:00,370.08,370.54,370.08,370.39,4000.0,370.08,370.54,370.08,370.39,4000.0
2013-02-05 09:50:00,370.45,371.03,370.18,370.44,4000.0,370.45,371.03,370.18,370.44,4000.0
2013-02-05 09:55:00,370.24,370.48,369.39,369.97,7600.0,370.24,370.48,369.39,369.97,7600.0
2013-02-05 10:00:00,370.32,370.32,370.04,370.15,700.0,370.32,370.32,370.04,370.15,700.0
2013-02-05 10:05:00,370.41,370.56,369.76,369.76,4100.0,370.41,370.56,369.76,369.76,4100.0
2013-02-05 10:10:00,369.21,369.47,369.0,369.47,1000.0,369.21,369.47,369.0,369.47,1000.0
2013-02-05 10:15:00,369.43,370.18,369.24,370.01,2900.0,369.43,370.18,369.24,370.01,2900.0
2013-02-05 10:20:00,370.16,370.19,369.52,370.03,4900.0,370.16,370.19,369.52,370.03,4900.0
2013-02-05 10:25:00,370.06,370.2,369.64,369.99,5000.0,370.06,370.2,369.64,369.99,5000.0
2013-02-05 10:30:00,369.98,370.26,369.28,369.75,6000.0,369.98,370.26,369.28,369.75,6000.0
2013-02-05 10:35:00,370.06,370.19,370.0,370.18,1600.0,370.06,370.19,370.0,370.18,1600.0
2013-02-05 10:40:00,369.96,370.2,369.91,370.11,2300.0,369.96,370.2,369.91,370.11,2300.0
2013-02-05 10:45:00,370.2,370.24,370.2,370.22,500.0,370.2,370.24,370.2,370.22,500.0
2013-02-05 10:50:00,370.27,370.61,370.11,370.22,5500.0,370.27,370.61,370.11,370.22,5500.0
2013-02-05 10:55:00,370.08,370.63,370.08,370.23,2800.0,370.08,370.63,370.08,370.23,2800.0
2013-02-05 11:00:00,370.07,370.16,369.9,369.9,1000.0,370.07,370.16,369.9,369.9,1000.0
2013-02-05 11:05:00,369.8,369.8,368.76,368.76,2000.0,369.8,369.8,368.76,368.76,2000.0
2013-02-05 11:10:00,368.91,369.13,368.6,368.6,3000.0,368.91,369.13,368.6,368.6,3000.0
2013-02-05 11:15:00,368.71,368.76,368.65,368.76,800.0,368.71,368.76,368.65,368.76,800.0
2013-02-05 11:20:00,368.46,368.6,368.03,368.33,2900.0,368.46,368.6,368.03,368.33,2900.0
2013-02-05 11:25:00,368.15,368.16,367.38,367.94,3200.0,368.15,368.16,367.38,367.94,3200.0
2013-02-05 11:30:00,367.98,368.46,367.78,368.35,3300.0,367.98,368.46,367.78,368.35,3300.0
2013-02-05 11:35:00,368.45,368.96,368.23,368.32,3100.0,368.45,368.96,368.23,368.32,3100.0
2013-02-05 11:40:00,368.59,369.51,368.58,368.79,1300.0,368.59,369.51,368.58,368.79,1300.0
2013-02-05 11:45:00,368.79,369.5,368.79,369.5,1000.0,368.79,369.5,368.79,369.5,1000.0
2013-02-05 11:50:00,369.59,369.84,369.5,369.72,2300.0,369.59,369.84,369.5,369.72,2300.0
2013-02-05 11:55:00,369.72,370.27,369.55,370.27,2000.0,369.72,370.27,369.55,370.27,2000.0
2013-02-05 12:00:00,370.13,370.15,369.54,370.14,1900.0,370.13,370.15,369.54,370.14,1900.0
2013-02-05 12:05:00,370.05,370.13,369.87,369.87,1100.0,370.05,370.13,369.87,369.87,1100.0
2013-02-05 12:10:00,369.59,369.59,369.22,369.31,800.0,369.59,369.59,369.22,369.31,800.0
2013-02-05 12:15:00,369.51,370.2,369.51,370.11,3100.0,369.51,370.2,369.51,370.11,3100.0
2013-02-05 12:20:00,370.24,370.27,369.99,370.15,1200.0,370.24,370.27,369.99,370.15,1200.0
2013-02-05 12:25:00,369.84,369.84,369.53,369.65,2100.0,369.84,369.84,369.53,369.65,2100.0
2013-02-05 12:30:00,369.78,369.87,369.69,369.87,1200.0,369.78,369.87,369.69,369.87,1200.0
2013-02-05 12:35:00,369.99,370.32,369.61,370.0,2000.0,369.99,370.32,369.61,370.0,2000.0
2013-02-05 12:40:00,370.03,370.24,369.77,369.81,2400.0,370.03,370.24,369.77,369.81,2400.0
2013-02-05 12:45:00,370.0,370.2,369.82,369.83,3700.0,370.0,370.2,369.82,369.83,3700.0
2013-02-05 12:50:00,369.88,370.24,369.75,369.91,3100.0,369.88,370.24,369.75,369.91,3100.0
2013-02-05 12:55:00,369.88,370.0,369.88,369.94,300.0,369.88,370.0,369.88,369.94,300.0
2013-02-05 13:00:00,369.9,369.93,369.48,369.52,900.0,369.9,369.93,369.48,369.52,900.0
2013-02-05 13:05:00,369.8,370.34,369.77,370.0,3500.0,369.8,370.34,369.77,370.0,3500.0
2013-02-05 13:10:00,370.0,370.0,370.0,370.0,0.0,370.0,370.0,370.0,370.0,0.0
2013-02-05 13:15:00,369.95,370.08,369.68,369.79,2600.0,369.95,370.08,369.68,369.79,2600.0
2013-02-05 13:20:00,369.83,370.16,369.83,370.16,1600.0,369.83,370.16,369.83,370.16,1600.0
2013-02-05 13:25:00,370.07,370.35,370.01,370.25,2700.0,370.07,370.35,370.01,370.25,2700.0
2013-02-05 13:30:00,370.4,370.4,370.23,370.23,600.0,370.4,370.4,370.23,370.23,600.0
2013-02-05 13:35:00,370.14,370.4,370.11,370.11,600.0,370.14,370.4,370.11,370.11,600.0
2013-02-05 13:40:00,370.14,370.38,369.82,369.99,2500.0,370.14,370.38,369.82,369.99,2500.0
2013-02-05 13:45:00,370.02,370.54,370.02,370.21,3900.0,370.02,370.54,370.02,370.21,3900.0
2013-02-05 13:50:00,370.25,370.3,369.93,370.05,1500.0,370.25,370.3,369.93,370.05,1500.0
2013-02-05 13:55:00,370.19,370.25,369.97,370.19,800.0,370.19,370.25,369.97,370.19,800.0
2013-02-05 14:00:00,369.99,370.05,369.73,369.8,1500.0,369.99,370.05,369.73,369.8,1500.0
2013-02-05 14:05:00,369.99,370.21,369.92,370.06,2400.0,369.99,370.21,369.92,370.06,2400.0
2013-02-05 14:10:00,370.03,370.39,369.95,370.39,2800.0,370.03,370.39,369.95,370.39,2800.0
2013-02-05 14:15:00,370.32,370.88,370.32,370.54,2800.0,370.32,370.88,370.32,370.54,2800.0
2013-02-05 14:20:00,370.92,370.92,370.6,370.79,2200.0,370.92,370.92,370.6,370.79,2200.0
2013-02-05 14:25:00,370.49,370.62,370.49,370.62,1700.0,370.49,370.62,370.49,370.62,1700.0
2013-02-05 14:30:00,370.68,370.68,370.15,370.28,2200.0,370.68,370.68,370.15,370.28,2200.0
2013-02-05 14:35:00,370.26,370.28,370.01,370.13,1400.0,370.26,370.28,370.01,370.13,1400.0
2013-02-05 14:40:00,370.13,370.31,370.13,370.31,6900.0,370.13,370.31,370.13,370.31,6900.0
2013-02-05 14:45:00,370.29,370.31,369.93,369.93,5000.0,370.29,370.31,369.93,369.93,5000.0
2013-02-05 14:50:00,370.02,370.15,369.9,370.13,1300.0,370.02,370.15,369.9,370.13,1300.0
2013-02-05 14:55:00,369.93,369.93,369.56,369.56,2200.0,369.93,369.93,369.56,369.56,2200.0
2013-02-05 15:00:00,369.57,369.97,369.57,369.81,8400.0,369.57,369.97,369.57,369.81,8400.0
2013-02-05 15:05:00,369.9,369.96,369.58,369.72,2400.0,369.9,369.96,369.58,369.72,2400.0
2013-02-05 15:10:00,369.65,369.84,369.65,369.84,2900.0,369.65,369.84,369.65,369.84,2900.0
2013-02-05 15:15:00,370.15,370.25,369.62,369.7,5300.0,370.15,370.25,369.62,369.7,5300.0
2013-02-05 15:20:00,369.7,369.78,369.48,369.48,1300.0,369.7,369.78,369.48,369.48,1300.0
2013-02-05 15:25:00,369.36,369.55,369.13,369.23,6400.0,369.36,369.55,369.13,369.23,6400.0
2013-02-05 15:30:00,369.15,369.61,369.08,369.61,4200.0,369.15,369.61,369.08,369.61,4200.0
2013-02-05 15:35:00,369.56,369.56,369.19,369.33,4000.0,369.56,369.56,369.19,369.33,4000.0
2013-02-05 15:40:00,369.33,369.38,369.21,369.34,2400.0,369.33,369.38,369.21,369.34,2400.0
2013-02-05 15:45:00,369.28,369.34,368.5,368.7,6900.0,369.28,369.34,368.5,368.7,6900.0
2013-02-05 15:50:00,368.54,368.73,367.9,367.9,7700.0,368.54,368.73,367.9,367.9,7700.0
2013-02-05 15:55:00,367.88,369.03,367.88,368.75,20700.0,367.88,369.03,367.88,368.75,20700.0
2013-02-06 09:30:00,367.47,369.08,367.47,369.07,7000.0,367.47,369.08,367.47,369.07,7000.0
2013-02-06 09:35:00,368.86,369.26,368.47,368.63,3400.0,368.86,369.26,368.47,368.63,3400.0
2013-02-06 09:40:00,368.62,370.16,368.62,369.96,4300.0,368.62,370.16,368.62,369.96,4300.0
2013-02-06 09:45:00,369.7,370.0,368.44,369.38,7600.0,369.7,370.0,368.44,369.38,7600.0
2013-02-06 09:50:00,369.4,370.14,369.4,370.02,4000.0,369.4,370.14,369.4,370.02,4000.0
2013-02-06 09:55:00,369.59,370.0,369.47,369.47,3900.0,369.59,370.0,369.47,369.47,3900.0
2013-02-06 10:00:00,369.53,369.88,369.15,369.58,3100.0,369.53,369.88,369.15,369.58,3100.0
2013-02-06 10:05:00,369.12,369.29,368.45,369.02,3400.0,369.12,369.29,368.45,369.02,3400.0
2013-02-06 10:10:00,369.17,369.97,368.86,369.38,4100.0,369.17,369.97,368.86,369.38,4100.0
2013-02-06 10:15:00,369.34,369.77,369.11,369.77,2800.0,369.34,369.77,369.11,369.77,2800.0
2013-02-06 10:20:00,369.43,369.78,369.43,369.59,400.0,369.43,369.78,369.43,369.59,400.0
2013-02-06 10:25:00,369.68,370.09,369.25,369.38,5400.0,369.68,370.09,369.25,369.38,5400.0
2013-02-06 10:30:00,369.79,369.79,369.17,369.17,1000.0,369.79,369.79,369.17,369.17,1000.0
2013-02-06 10:35:00,369.17,369.34,368.82,369.0,600.0,369.17,369.34,368.82,369.0,600.0
2013-02-06 10:40:00,369.19,369.19,369.0,369.02,700.0,369.19,369.19,369.0,369.02,700.0
2013-02-06 10:45:00,369.31,369.36,369.04,369.33,1400.0,369.31,369.36,369.04,369.33,1400.0
2013-02-06 10:50:00,369.06,369.34,368.57,368.57,2700.0,369.06,369.34,368.57,368.57,2700.0
2013-02-06 10:55:00,368.6,368.85,368.42,368.84,2100.0,368.6,368.85,368.42,368.84,2100.0
2013-02-06 11:00:00,368.76,368.76,368.28,368.31,2000.0,368.76,368.76,368.28,368.31,2000.0
2013-02-06 11:05:00,368.33,368.48,367.95,367.95,1000.0,368.33,368.48,367.95,367.95,1000.0
2013-02-06 11:10:00,368.01,368.29,367.99,368.28,2400.0,368.01,368.29,367.99,368.28,2400.0
2013-02-06 11:15:00,368.27,369.17,368.07,368.84,2500.0,368.27,369.17,368.07,368.84,2500.0
2013-02-06 11:20:00,368.98,369.18,368.75,368.75,1200.0,368.98,369.18,368.75,368.75,1200.0
2013-02-06 11:25:00,368.5,369.0,368.5,368.51,1200.0,368.5,369.0,368.5,368.51,1200.0
2013-02-06 11:30:00,368.54,368.99,368.51,368.72,2200.0,368.54,368.99,368.51,368.72,2200.0
2013-02-06 11:35:00,368.81,368.84,368.49,368.54,1400.0,368.81,368.84,368.49,368.54,1400.0
2013-02-06 11:40:00,368.25,368.77,368.25,368.77,1400.0,368.25,368.77,368.25,368.77,1400.0
2013-02-06 11:45:00,368.62,368.99,368.5,368.61,700.0,368.62,368.99,368.5,368.61,700.0
2013-02-06 11:50:00,368.65,368.71,368.65,368.71,200.0,368.65,368.71,368.65,368.71,200.0
2013-02-06 11:55:00,368.62,368.88,368.47,368.83,2100.0,368.62,368.88,368.47,368.83,2100.0
2013-02-06 12:00:00,368.87,369.24,368.76,368.85,2100.0,368.87,369.24,368.76,368.85,2100.0
2013-02-06 12:05:00,368.79,369.22,368.59,368.86,1300.0,368.79,369.22,368.59,368.86,1300.0
2013-02-06 12:10:00,368.79,369.46,368.79,368.98,1600.0,368.79,369.46,368.79,368.98,1600.0
2013-02-06 12:15:00,368.71,368.94,368.43,368.5,1100.0,368.71,368.94,368.43,368.5,1100.0
2013-02-06 12:20:00,368.51,369.0,368.04,368.38,1600.0,368.51,369.0,368.04,368.38,1600.0
2013-02-06 12:25:00,368.24,368.33,367.88,367.88,1800.0,368.24,368.33,367.88,367.88,1800.0
2013-02-06 12:30:00,367.56,367.93,367.56,367.91,1000.0,367.56,367.93,367.56,367.91,1000.0
2013-02-06 12:35:00,367.76,368.12,367.76,367.9,2300.0,367.76,368.12,367.76,367.9,2300.0
2013-02-06 12:40:00,368.25,368.25,367.93,368.22,300.0,368.25,368.25,367.93,368.22,300.0
2013-02-06 12:45:00,367.81,368.35,367.81,368.06,1200.0,367.81,368.35,367.81,368.06,1200.0
2013-02-06 12:50:00,367.8,368.2,367.8,367.94,600.0,367.8,368.2,367.8,367.94,600.0
2013-02-06 12:55:00,367.91,368.27,367.78,368.06,2900.0,367.91,368.27,367.78,368.06,2900.0
2013-02-06 13:00:00,367.71,368.03,367.4,367.58,2200.0,367.71,368.03,367.4,367.58,2200.0
2013-02-06 13:05:00,367.52,367.87,367.0,367.0,6200.0,367.52,367.87,367.0,367.0,6200.0
2013-02-06 13:10:00,367.08,367.98,367.08,367.53,1500.0,367.08,367.98,367.08,367.53,1500.0
2013-02-06 13:15:00,367.35,367.72,367.35,367.7,2000.0,367.35,367.72,367.35,367.7,2000.0
2013-02-06 13:20:00,367.91,367.91,367.36,367.38,2100.0,367.91,367.91,367.36,367.38,2100.0
2013-02-06 13:25:00,367.29,367.78,367.23,367.65,2900.0,367.29,367.78,367.23,367.65,2900.0
2013-02-06 13:30:00,366.98,367.46,366.8,366.95,2700.0,366.98,367.46,366.8,366.95,2700.0
2013-02-06 13:35:00,366.84,367.89,366.22,367.89,4700.0,366.84,367.89,366.22,367.89,4700.0
2013-02-06 13:40:00,367.88,367.88,367.06,367.43,5100.0,367.88,367.88,367.06,367.43,5100.0
2013-02-06 13:45:00,367.43,367.78,367.43,367.65,2200.0,367.43,367.78,367.43,367.65,2200.0
2013-02-06 13:50:00,367.43,367.93,367.28,367.93,11600.0,367.43,367.93,367.28,367.93,11600.0
2013-02-06 13:55:00,367.71,367.8,367.5,367.51,7600.0,367.71,367.8,367.5,367.51,7600.0
2013-02-06 14:00:00,367.27,367.46,367.23,367.33,1900.0,367.27,367.46,367.23,367.33,1900.0
2013-02-06 14:05:00,367.33,367.76,367.33,367.49,2800.0,367.33,367.76,367.33,367.49,2800.0
2013-02-06 14:10:00,367.47,367.65,367.19,367.63,2000.0,367.47,367.65,367.19,367.63,2000.0
2013-02-06 14:15:00,367.6,367.63,367.23,367.23,1200.0,367.6,367.63,367.23,367.23,1200.0
2013-02-06 14:20:00,367.45,367.59,367.44,367.58,400.0,367.45,367.59,367.44,367.58,400.0
2013-02-06 14:25:00,367.58,367.92,367.26,367.26,1100.0,367.58,367.92,367.26,367.26,1100.0
2013-02-06 14:30:00,367.44,367.98,367.33,367.67,1200.0,367.44,367.98,367.33,367.67,1200.0
2013-02-06 14:35:00,367.72,368.16,367.72,368.14,2600.0,367.72,368.16,367.72,368.14,2600.0
2013-02-06 14:40:00,368.03,368.62,368.03,368.47,1200.0,368.03,368.62,368.03,368.47,1200.0
2013-02-06 14:45:00,368.26,368.37,368.19,368.24,2000.0,368.26,368.37,368.19,368.24,2000.0
2013-02-06 14:50:00,368.2,368.57,368.07,368.48,5000.0,368.2,368.57,368.07,368.48,5000.0
2013-02-06 14:55:00,368.4,368.77,368.32,368.6,2500.0,368.4,368.77,368.32,368.6,2500.0
2013-02-06 15:00:00,368.61,368.61,368.07,368.45,3300.0,368.61,368.61,368.07,368.45,3300.0
2013-02-06 15:05:00,368.68,368.69,368.34,368.44,3000.0,368.68,368.69,368.34,368.44,3000.0
2013-02-06 15:10:00,368.47,368.47,368.22,368.22,1600.0,368.47,368.47,368.22,368.22,1600.0
2013-02-06 15:15:00,368.31,369.0,368.3,369.0,9100.0,368.31,369.0,368.3,369.0,9100.0
2013-02-06 15:20:00,369.0,369.03,368.8,368.88,22600.0,369.0,369.03,368.8,368.88,22600.0
2013-02-06 15:25:00,368.84,369.14,368.84,369.09,2300.0,368.84,369.14,368.84,369.09,2300.0
2013-02-06 15:30:00,368.95,369.11,368.22,368.25,4700.0,368.95,369.11,368.22,368.25,4700.0
2013-02-06 15:35:00,368.23,368.46,368.18,368.39,5500.0,368.23,368.46,368.18,368.39,5500.0
2013-02-06 15:40:00,368.4,368.82,368.2,368.49,4400.0,368.4,368.82,368.2,368.49,4400.0
2013-02-06 15:45:00,368.66,368.95,368.33,368.45,6300.0,368.66,368.95,368.33,368.45,6300.0
2013-02-06 15:50:00,368.42,368.87,368.28,368.45,5600.0,368.42,368.87,368.28,368.45,5600.0
2013-02-06 15:55:00,368.46,369.12,368.33,368.9,20700.0,368.46,369.12,368.33,368.9,20700.0
2013-02-07 09:30:00,377.5,382.99,375.5,381.33,121800.0,377.5,382.99,375.5,381.33,121800.0
2013-02-07 09:35:00,381.3,383.1,380.01,380.5,84000.0,381.3,383.1,380.01,380.5,84000.0
2013-02-07 09:40:00,380.51,380.77,380.09,380.44,32300.0,380.51,380.77,380.09,380.44,32300.0
2013-02-07 09:45:00,380.49,380.57,379.05,380.19,40000.0,380.49,380.57,379.05,380.19,40000.0
2013-02-07 09:50:00,380.15,380.86,379.51,379.75,56300.0,380.15,380.86,379.51,379.75,56300.0
2013-02-07 09:55:00,379.83,380.82,379.54,379.77,35700.0,379.83,380.82,379.54,379.77,35700.0
2013-02-07 10:00:00,379.61,380.04,378.77,379.77,14500.0,379.61,380.04,378.77,379.77,14500.0
2013-02-07 10:05:00,379.37,379.67,379.26,379.26,7600.0,379.37,379.67,379.26,379.26,7600.0
2013-02-07 10:10:00,379.26,379.56,378.0,378.01,18800.0,379.26,379.56,378.0,378.01,18800.0
2013-02-07 10:15:00,377.91,378.93,377.34,377.59,14300.0,377.91,378.93,377.34,377.59,14300.0
2013-02-07 10:20:00,377.33,377.81,376.81,377.02,27100.0,377.33,377.81,376.81,377.02,27100.0
2013-02-07 10:25:00,376.99,376.99,375.75,375.95,16300.0,376.99,376.99,375.75,375.95,16300.0
2013-02-07 10:30:00,376.02,376.88,375.87,376.55,7300.0,376.02,376.88,375.87,376.55,7300.0
2013-02-07 10:35:00,376.5,376.63,375.74,375.87,6200.0,376.5,376.63,375.74,375.87,6200.0
2013-02-07 10:40:00,375.95,376.03,374.46,374.81,11800.0,375.95,376.03,374.46,374.81,11800.0
2013-02-07 10:45:00,374.51,375.03,374.51,375.0,3800.0,374.51,375.03,374.51,375.0,3800.0
2013-02-07 10:50:00,375.02,375.6,374.72,375.19,4900.0,375.02,375.6,374.72,375.19,4900.0
2013-02-07 10:55:00,374.61,375.56,374.61,375.46,10400.0,374.61,375.56,374.61,375.46,10400.0
2013-02-07 11:00:00,375.53,376.0,375.37,375.92,16000.0,375.53,376.0,375.37,375.92,16000.0
2013-02-07 11:05:00,375.84,376.41,375.84,376.36,11200.0,375.84,376.41,375.84,376.36,11200.0
2013-02-07 11:10:00,376.4,376.41,375.9,376.25,9800.0,376.4,376.41,375.9,376.25,9800.0
2013-02-07 11:15:00,376.35,376.54,376.22,376.22,4200.0,376.35,376.54,376.22,376.22,4200.0
2013-02-07 11:20:00,376.02,376.82,375.94,376.48,5600.0,376.02,376.82,375.94,376.48,5600.0
2013-02-07 11:25:00,376.64,376.88,376.18,376.49,5300.0,376.64,376.88,376.18,376.49,5300.0
2013-02-07 11:30:00,376.75,377.08,376.13,376.73,5300.0,376.75,377.08,376.13,376.73,5300.0
2013-02-07 11:35:00,376.67,376.79,376.27,376.38,2600.0,376.67,376.79,376.27,376.38,2600.0
2013-02-07 11:40:00,376.6,376.6,376.06,376.13,2500.0,376.6,376.6,376.06,376.13,2500.0
2013-02-07 11:45:00,376.13,376.19,375.69,375.88,3100.0,376.13,376.19,375.69,375.88,3100.0
2013-02-07 11:50:00,375.78,376.64,375.78,376.02,5100.0,375.78,376.64,375.78,376.02,5100.0
2013-02-07 11:55:00,375.88,376.23,375.87,375.87,3100.0,375.88,376.23,375.87,375.87,3100.0
2013-02-07 12:00:00,376.06,376.2,375.93,375.93,1400.0,376.06,376.2,375.93,375.93,1400.0
2013-02-07 12:05:00,376.06,376.19,376.04,376.04,2400.0,376.06,376.19,376.04,376.04,2400.0
2013-02-07 12:10:00,376.03,376.17,375.87,375.95,2000.0,376.03,376.17,375.87,375.95,2000.0
2013-02-07 12:15:00,375.97,375.97,375.34,375.34,2100.0,375.97,375.97,375.34,375.34,2100.0
2013-02-07 12:20:00,375.47,375.62,375.25,375.56,1900.0,375.47,375.62,375.25,375.56,1900.0
2013-02-07 12:25:00,375.4,375.76,375.34,375.54,900.0,375.4,375.76,375.34,375.54,900.0
2013-02-07 12:30:00,375.54,376.08,375.41,375.87,2700.0,375.54,376.08,375.41,375.87,2700.0
2013-02-07 12:35:00,375.77,376.6,375.77,376.01,5800.0,375.77,376.6,375.77,376.01,5800.0
2013-02-07 12:40:00,376.01,376.13,375.8,376.06,10400.0,376.01,376.13,375.8,376.06,10400.0
2013-02-07 12:45:00,376.03,376.12,375.77,375.93,3800.0,376.03,376.12,375.77,375.93,3800.0
2013-02-07 12:50:00,376.01,376.01,375.75,375.96,700.0,376.01,376.01,375.75,375.96,700.0
2013-02-07 12:55:00,375.99,376.02,375.77,375.94,3000.0,375.99,376.02,375.77,375.94,3000.0
2013-02-07 13:00:00,375.78,376.02,375.46,375.94,8300.0,375.78,376.02,375.46,375.94,8300.0
2013-02-07 13:05:00,375.94,376.09,375.7,375.97,2600.0,375.94,376.09,375.7,375.97,2600.0
2013-02-07 13:10:00,375.85,376.07,375.78,375.93,3000.0,375.85,376.07,375.78,375.93,3000.0
2013-02-07 13:15:00,375.88,375.88,375.69,375.88,2600.0,375.88,375.88,375.69,375.88,2600.0
2013-02-07 13:20:00,375.9,376.14,375.75,376.14,2500.0,375.9,376.14,375.75,376.14,2500.0
2013-02-07 13:25:00,376.01,376.66,376.01,376.62,4900.0,376.01,376.66,376.01,376.62,4900.0
2013-02-07 13:30:00,376.42,377.0,376.35,376.73,8600.0,376.42,377.0,376.35,376.73,8600.0
2013-02-07 13:35:00,376.54,376.7,376.14,376.2,3300.0,376.54,376.7,376.14,376.2,3300.0
2013-02-07 13:40:00,376.08,377.18,376.07,377.09,9700.0,376.08,377.18,376.07,377.09,9700.0
2013-02-07 13:45:00,377.01,377.91,376.99,377.56,13200.0,377.01,377.91,376.99,377.56,13200.0
2013-02-07 13:50:00,377.48,379.0,377.48,379.0,13800.0,377.48,379.0,377.48,379.0,13800.0
2013-02-07 13:55:00,379.03,379.7,378.94,379.28,12900.0,379.03,379.7,378.94,379.28,12900.0
2013-02-07 14:00:00,379.66,380.32,379.44,380.23,18400.0,379.66,380.32,379.44,380.23,18400.0
2013-02-07 14:05:00,380.12,380.46,379.86,380.21,34700.0,380.12,380.46,379.86,380.21,34700.0
2013-02-07 14:10:00,380.26,380.89,379.37,379.51,36700.0,380.26,380.89,379.37,379.51,36700.0
2013-02-07 14:15:00,379.51,379.86,378.96,379.49,2200.0,379.51,379.86,378.96,379.49,2200.0
2013-02-07 14:20:00,379.65,379.65,378.9,379.03,8100.0,379.65,379.65,378.9,379.03,8100.0
2013-02-07 14:25:00,378.79,379.15,378.44,379.08,5100.0,378.79,379.15,378.44,379.08,5100.0
2013-02-07 14:30:00,378.98,378.98,378.12,378.12,3100.0,378.98,378.98,378.12,378.12,3100.0
2013-02-07 14:35:00,378.06,378.26,377.99,378.22,7300.0,378.06,378.26,377.99,378.22,7300.0
2013-02-07 14:40:00,378.2,378.81,378.15,378.73,5300.0,378.2,378.81,378.15,378.73,5300.0
2013-02-07 14:45:00,378.8,379.28,378.57,379.18,4500.0,378.8,379.28,378.57,379.18,4500.0
2013-02-07 14:50:00,379.26,379.5,379.03,379.29,6500.0,379.26,379.5,379.03,379.29,6500.0
2013-02-07 14:55:00,379.36,379.8,379.3,379.79,5300.0,379.36,379.8,379.3,379.79,5300.0
2013-02-07 15:00:00,379.78,379.93,379.36,379.93,10700.0,379.78,379.93,379.36,379.93,10700.0
2013-02-07 15:05:00,379.92,380.2,379.87,380.16,3800.0,379.92,380.2,379.87,380.16,3800.0
2013-02-07 15:10:00,380.21,380.21,379.76,379.91,6700.0,380.21,380.21,379.76,379.91,6700.0
2013-02-07 15:15:00,379.81,380.32,379.64,380.29,5800.0,379.81,380.32,379.64,380.29,5800.0
2013-02-07 15:20:00,380.16,380.36,379.97,380.08,13900.0,380.16,380.36,379.97,380.08,13900.0
2013-02-07 15:25:00,379.97,380.3,379.75,380.12,20400.0,379.97,380.3,379.75,380.12,20400.0
2013-02-07 15:30:00,380.24,380.68,380.23,380.56,17800.0,380.24,380.68,380.23,380.56,17800.0
2013-02-07 15:35:00,380.53,380.62,380.29,380.29,12100.0,380.53,380.62,380.29,380.29,12100.0
2013-02-07 15:40:00,380.33,380.68,380.03,380.45,21600.0,380.33,380.68,380.03,380.45,21600.0
2013-02-07 15:45:00,380.49,380.62,380.32,380.4,50200.0,380.49,380.62,380.32,380.4,50200.0
2013-02-07 15:50:00,380.4,380.5,380.12,380.45,20700.0,380.4,380.5,380.12,380.45,20700.0
2013-02-07 15:55:00,380.39,380.7,379.84,379.85,31800.0,380.39,380.7,379.84,379.85,31800.0
2013-02-08 09:30:00,380.32,381.71,379.58,381.71,5700.0,380.32,381.71,379.58,381.71,5700.0
2013-02-08 09:35:00,381.68,381.74,380.95,381.24,3800.0,381.68,381.74,380.95,381.24,3800.0
2013-02-08 09:40:00,381.05,381.77,381.05,381.77,1900.0,381.05,381.77,381.05,381.77,1900.0
2013-02-08 09:45:00,381.62,381.8,380.95,381.8,7200.0,381.62,381.8,380.95,381.8,7200.0
2013-02-08 09:50:00,381.61,381.69,381.26,381.41,2600.0,381.61,381.69,381.26,381.41,2600.0
2013-02-08 09:55:00,381.77,381.93,381.42,381.93,2700.0,381.77,381.93,381.42,381.93,2700.0
2013-02-08 10:00:00,381.96,382.76,381.68,382.65,4200.0,381.96,382.76,381.68,382.65,4200.0
2013-02-08 10:05:00,382.37,382.73,381.78,382.37,39200.0,382.37,382.73,381.78,382.37,39200.0
2013-02-08 10:10:00,382.43,382.6,381.62,382.0,7100.0,382.43,382.6,381.62,382.0,7100.0
2013-02-08 10:15:00,381.83,382.39,381.82,382.27,20000.0,381.83,382.39,381.82,382.27,20000.0
2013-02-08 10:20:00,382.26,382.4,382.04,382.31,11300.0,382.26,382.4,382.04,382.31,11300.0
2013-02-08 10:25:00,382.43,382.71,382.43,382.69,2200.0,382.43,382.71,382.43,382.69,2200.0
2013-02-08 10:30:00,382.75,383.5,382.64,382.92,5000.0,382.75,383.5,382.64,382.92,5000.0
2013-02-08 10:35:00,382.93,383.48,382.8,383.34,5000.0,382.93,383.48,382.8,383.34,5000.0
2013-02-08 10:40:00,383.36,383.49,383.24,383.36,1900.0,383.36,383.49,383.24,383.36,1900.0
2013-02-08 10:45:00,383.45,383.69,383.26,383.69,11800.0,383.45,383.69,383.26,383.69,11800.0
2013-02-08 10:50:00,383.45,384.0,383.45,383.88,7000.0,383.45,384.0,383.45,383.88,7000.0
2013-02-08 10:55:00,383.8,384.08,383.8,384.0,2700.0,383.8,384.08,383.8,384.0,2700.0
2013-02-08 11:00:00,384.09,384.09,383.73,383.73,4800.0,384.09,384.09,383.73,383.73,4800.0
2013-02-08 11:05:00,383.92,384.04,383.83,383.96,3100.0,383.92,384.04,383.83,383.96,3100.0
2013-02-08 11:10:00,383.98,384.02,383.72,383.82,2300.0,383.98,384.02,383.72,383.82,2300.0
2013-02-08 11:15:00,383.72,383.85,383.55,383.63,2600.0,383.72,383.85,383.55,383.63,2600.0
2013-02-08 11:20:00,383.62,383.67,383.42,383.46,8000.0,383.62,383.67,383.42,383.46,8000.0
2013-02-08 11:25:00,383.52,383.6,383.4,383.42,3800.0,383.52,383.6,383.4,383.42,3800.0
2013-02-08 11:30:00,383.42,383.52,382.86,383.06,5600.0,383.42,383.52,382.86,383.06,5600.0
2013-02-08 11:35:00,382.8,383.65,382.8,383.58,6100.0,382.8,383.65,382.8,383.58,6100.0
2013-02-08 11:40:00,383.67,384.04,383.59,383.67,6700.0,383.67,384.04,383.59,383.67,6700.0
2013-02-08 11:45:00,383.62,383.67,383.22,383.35,1500.0,383.62,383.67,383.22,383.35,1500.0
2013-02-08 11:50:00,383.41,383.56,383.32,383.53,4800.0,383.41,383.56,383.32,383.53,4800.0
2013-02-08 11:55:00,383.53,383.69,383.33,383.47,4100.0,383.53,383.69,383.33,383.47,4100.0
2013-02-08 12:00:00,383.33,383.34,382.82,383.05,4200.0,383.33,383.34,382.82,383.05,4200.0
2013-02-08 12:05:00,383.05,383.6,382.83,383.52,4200.0,383.05,383.6,382.83,383.52,4200.0
2013-02-08 12:10:00,383.35,383.64,383.35,383.55,2400.0,383.35,383.64,383.35,383.55,2400.0
2013-02-08 12:15:00,383.63,384.09,383.45,384.05,3600.0,383.63,384.09,383.45,384.05,3600.0
2013-02-08 12:20:00,383.94,384.1,383.83,384.0,2300.0,383.94,384.1,383.83,384.0,2300.0
2013-02-08 12:25:00,383.97,384.0,383.84,383.89,3100.0,383.97,384.0,383.84,383.89,3100.0
2013-02-08 12:30:00,383.9,384.06,383.86,383.98,3300.0,383.9,384.06,383.86,383.98,3300.0
2013-02-08 12:35:00,383.97,384.15,383.89,384.15,2700.0,383.97,384.15,383.89,384.15,2700.0
2013-02-08 12:40:00,383.97,384.2,383.91,384.2,6600.0,383.97,384.2,383.91,384.2,6600.0
2013-02-08 12:45:00,384.07,384.23,384.04,384.06,2500.0,384.07,384.23,384.04,384.06,2500.0
2013-02-08 12:50:00,384.0,384.14,383.93,384.1,35200.0,384.0,384.14,383.93,384.1,35200.0
2013-02-08 12:55:00,384.23,384.23,384.06,384.08,2000.0,384.23,384.23,384.06,384.08,2000.0
2013-02-08 13:00:00,384.08,384.47,384.04,384.47,6900.0,384.08,384.47,384.04,384.47,6900.0
2013-02-08 13:05:00,384.46,384.62,384.43,384.62,3300.0,384.46,384.62,384.43,384.62,3300.0
2013-02-08 13:10:00,384.69,384.75,384.48,384.59,4200.0,384.69,384.75,384.48,384.59,4200.0
2013-02-08 13:15:00,384.61,384.63,384.23,384.23,1400.0,384.61,384.63,384.23,384.23,1400.0
2013-02-08 13:20:00,384.37,384.4,384.14,384.23,2900.0,384.37,384.4,384.14,384.23,2900.0
2013-02-08 13:25:00,384.18,384.55,384.0,384.55,5500.0,384.18,384.55,384.0,384.55,5500.0
2013-02-08 13:30:00,384.2,384.74,384.2,384.74,2200.0,384.2,384.74,384.2,384.74,2200.0
2013-02-08 13:35:00,384.58,384.66,384.53,384.64,4400.0,384.58,384.66,384.53,384.64,4400.0
2013-02-08 13:40:00,384.61,384.61,384.32,384.49,4700.0,384.61,384.61,384.32,384.49,4700.0
2013-02-08 13:45:00,384.46,384.54,384.21,384.35,2800.0,384.46,384.54,384.21,384.35,2800.0
2013-02-08 13:50:00,384.24,384.59,384.17,384.59,6400.0,384.24,384.59,384.17,384.59,6400.0
2013-02-08 13:55:00,384.48,384.62,384.43,384.62,1000.0,384.48,384.62,384.43,384.62,1000.0
2013-02-08 14:00:00,384.51,384.61,384.4,384.58,1600.0,384.51,384.61,384.4,384.58,1600.0
2013-02-08 14:05:00,384.5,384.75,384.43,384.53,3200.0,384.5,384.75,384.43,384.53,3200.0
2013-02-08 14:10:00,384.51,384.55,384.1,384.1,3300.0,384.51,384.55,384.1,384.1,3300.0
2013-02-08 14:15:00,384.12,384.32,384.0,384.24,1700.0,384.12,384.32,384.0,384.24,1700.0
2013-02-08 14:20:00,384.2,384.45,384.16,384.36,15400.0,384.2,384.45,384.16,384.36,15400.0
2013-02-08 14:25:00,384.34,384.83,384.28,384.66,18900.0,384.34,384.83,384.28,384.66,18900.0
2013-02-08 14:30:00,384.72,384.99,384.58,384.82,21900.0,384.72,384.99,384.58,384.82,21900.0
2013-02-08 14:35:00,384.87,385.06,384.73,385.02,23800.0,384.87,385.06,384.73,385.02,23800.0
2013-02-08 14:40:00,384.97,385.18,384.73,385.18,22700.0,384.97,385.18,384.73,385.18,22700.0
2013-02-08 14:45:00,385.14,385.66,385.1,385.6,28900.0,385.14,385.66,385.1,385.6,28900.0
2013-02-08 14:50:00,385.55,385.7,385.25,385.69,22700.0,385.55,385.7,385.25,385.69,22700.0
2013-02-08 14:55:00,385.57,385.96,385.53,385.93,36400.0,385.57,385.96,385.53,385.93,36400.0
2013-02-08 15:00:00,385.91,386.08,385.62,386.06,8600.0,385.91,386.08,385.62,386.06,8600.0
2013-02-08 15:05:00,386.0,386.05,385.83,386.03,8400.0,386.0,386.05,385.83,386.03,8400.0
2013-02-08 15:10:00,385.94,386.03,385.73,385.89,5700.0,385.94,386.03,385.73,385.89,5700.0
2013-02-08 15:15:00,385.89,386.19,385.57,385.72,7900.0,385.89,386.19,385.57,385.72,7900.0
2013-02-08 15:20:00,385.85,386.0,385.52,385.74,10200.0,385.85,386.0,385.52,385.74,10200.0
2013-02-08 15:25:00,385.77,385.85,385.44,385.6,49100.0,385.77,385.85,385.44,385.6,49100.0
2013-02-08 15:30:00,385.68,385.88,385.46,385.64,51700.0,385.68,385.88,385.46,385.64,51700.0
2013-02-08 15:35:00,385.59,385.9,385.54,385.83,11200.0,385.59,385.9,385.54,385.83,11200.0
2013-02-08 15:40:00,385.94,386.4,385.75,386.11,17100.0,385.94,386.4,385.75,386.11,17100.0
2013-02-08 15:45:00,386.21,386.25,385.94,386.08,12800.0,386.21,386.25,385.94,386.08,12800.0
2013-02-08 15:50:00,385.95,386.27,385.79,385.79,12700.0,385.95,386.27,385.79,385.79,12700.0
2013-02-08 15:55:00,385.81,386.0,385.4,385.8,29000.0,385.81,386.0,385.4,385.8,29000.0
2013-02-11 09:30:00,384.63,386.59,384.42,385.91,4700.0,384.63,386.59,384.42,385.91,4700.0
2013-02-11 09:35:00,386.3,386.3,385.65,385.94,2900.0,386.3,386.3,385.65,385.94,2900.0
2013-02-11 09:40:00,385.84,385.84,384.76,384.93,4500.0,385.84,385.84,384.76,384.93,4500.0
2013-02-11 09:45:00,384.8,385.13,384.23,384.77,7200.0,384.8,385.13,384.23,384.77,7200.0
2013-02-11 09:50:00,385.0,385.72,385.0,385.59,5000.0,385.0,385.72,385.0,385.59,5000.0
2013-02-11 09:55:00,385.71,385.74,385.43,385.74,7400.0,385.71,385.74,385.43,385.74,7400.0
2013-02-11 10:00:00,385.77,386.55,385.63,385.76,7800.0,385.77,386.55,385.63,385.76,7800.0
2013-02-11 10:05:00,385.64,386.24,385.25,386.1,11700.0,385.64,386.24,385.25,386.1,11700.0
2013-02-11 10:10:00,386.14,386.69,386.0,386.4,7900.0,386.14,386.69,386.0,386.4,7900.0
2013-02-11 10:15:00,386.16,386.39,386.05,386.37,4200.0,386.16,386.39,386.05,386.37,4200.0
2013-02-11 10:20:00,386.39,386.75,386.29,386.64,4000.0,386.39,386.75,386.29,386.64,4000.0
2013-02-11 10:25:00,386.51,386.58,386.32,386.4,8600.0,386.51,386.58,386.32,386.4,8600.0
2013-02-11 10:30:00,386.33,386.69,386.25,386.38,8900.0,386.33,386.69,386.25,386.38,8900.0
2013-02-11 10:35:00,386.38,386.75,386.37,386.7,14000.0,386.38,386.75,386.37,386.7,14000.0
2013-02-11 10:40:00,386.74,387.22,386.74,387.2,48100.0,386.74,387.22,386.74,387.2,48100.0
2013-02-11 10:45:00,387.01,387.21,386.8,386.94,6400.0,387.01,387.21,386.8,386.94,6400.0
2013-02-11 10:50:00,386.91,387.03,386.38,386.75,4200.0,386.91,387.03,386.38,386.75,4200.0
2013-02-11 10:55:00,386.76,387.0,386.64,386.98,1900.0,386.76,387.0,386.64,386.98,1900.0
2013-02-11 11:00:00,387.12,387.12,386.44,386.91,3500.0,387.12,387.12,386.44,386.91,3500.0
2013-02-11 11:05:00,386.91,387.15,386.61,387.0,4800.0,386.91,387.15,386.61,387.0,4800.0
2013-02-11 11:10:00,387.0,387.38,386.5,386.5,9400.0,387.0,387.38,386.5,386.5,9400.0
2013-02-11 11:15:00,386.59,387.32,386.46,386.96,5800.0,386.59,387.32,386.46,386.96,5800.0
2013-02-11 11:20:00,386.97,387.17,386.79,387.02,3700.0,386.97,387.17,386.79,387.02,3700.0
2013-02-11 11:25:00,387.14,387.14,386.81,386.88,2000.0,387.14,387.14,386.81,386.88,2000.0
2013-02-11 11:30:00,386.92,387.22,386.71,386.71,2600.0,386.92,387.22,386.71,386.71,2600.0
2013-02-11 11:35:00,386.71,387.03,386.57,386.77,5500.0,386.71,387.03,386.57,386.77,5500.0
2013-02-11 11:40:00,386.88,387.1,386.77,386.96,4200.0,386.88,387.1,386.77,386.96,4200.0
2013-02-11 11:45:00,386.96,387.0,386.55,386.81,5000.0,386.96,387.0,386.55,386.81,5000.0
2013-02-11 11:50:00,386.64,386.99,386.64,386.99,1700.0,386.64,386.99,386.64,386.99,1700.0
2013-02-11 11:55:00,387.09,387.09,386.66,386.66,1000.0,387.09,387.09,386.66,386.66,1000.0
2013-02-11 12:00:00,386.64,386.64,386.06,386.06,1400.0,386.64,386.64,386.06,386.06,1400.0
2013-02-11 12:05:00,386.24,386.41,385.99,386.17,2800.0,386.24,386.41,385.99,386.17,2800.0
2013-02-11 12:10:00,386.08,386.11,385.54,385.81,2100.0,386.08,386.11,385.54,385.81,2100.0
2013-02-11 12:15:00,385.88,386.46,385.85,386.44,4100.0,385.88,386.46,385.85,386.44,4100.0
2013-02-11 12:20:00,386.44,386.44,386.04,386.12,3000.0,386.44,386.44,386.04,386.12,3000.0
2013-02-11 12:25:00,386.16,386.52,385.88,386.52,3000.0,386.16,386.52,385.88,386.52,3000.0
2013-02-11 12:30:00,386.53,386.95,386.19,386.69,6000.0,386.53,386.95,386.19,386.69,6000.0
2013-02-11 12:35:00,386.69,386.69,386.22,386.55,11200.0,386.69,386.69,386.22,386.55,11200.0
2013-02-11 12:40:00,386.55,386.55,386.35,386.37,1800.0,386.55,386.55,386.35,386.37,1800.0
2013-02-11 12:45:00,386.44,386.59,386.44,386.5,2100.0,386.44,386.59,386.44,386.5,2100.0
2013-02-11 12:50:00,386.5,386.55,386.5,386.55,1900.0,386.5,386.55,386.5,386.55,1900.0
2013-02-11 12:55:00,386.4,386.53,386.32,386.53,4100.0,386.4,386.53,386.32,386.53,4100.0
2013-02-11 13:00:00,386.51,386.59,386.29,386.43,11100.0,386.51,386.59,386.29,386.43,11100.0
2013-02-11 13:05:00,386.31,386.48,386.22,386.48,5700.0,386.31,386.48,386.22,386.48,5700.0
2013-02-11 13:10:00,386.36,386.38,386.25,386.25,7500.0,386.36,386.38,386.25,386.25,7500.0
2013-02-11 13:15:00,386.25,386.42,386.25,386.33,5000.0,386.25,386.42,386.25,386.33,5000.0
2013-02-11 13:20:00,386.33,386.58,386.16,386.58,21500.0,386.33,386.58,386.16,386.58,21500.0
2013-02-11 13:25:00,386.5,386.55,385.99,385.99,2400.0,386.5,386.55,385.99,385.99,2400.0
2013-02-11 13:30:00,385.92,386.34,385.87,386.33,4300.0,385.92,386.34,385.87,386.33,4300.0
2013-02-11 13:35:00,385.98,386.17,385.91,386.17,3600.0,385.98,386.17,385.91,386.17,3600.0
2013-02-11 13:40:00,386.04,386.11,386.01,386.11,2300.0,386.04,386.11,386.01,386.11,2300.0
2013-02-11 13:45:00,386.1,386.1,385.9,385.9,3900.0,386.1,386.1,385.9,385.9,3900.0
2013-02-11 13:50:00,385.97,385.97,385.69,385.87,5400.0,385.97,385.97,385.69,385.87,5400.0
2013-02-11 13:55:00,385.82,386.06,385.64,385.64,19400.0,385.82,386.06,385.64,385.64,19400.0
2013-02-11 14:00:00,385.64,385.95,385.64,385.83,25000.0,385.64,385.95,385.64,385.83,25000.0
2013-02-11 14:05:00,385.74,385.96,385.74,385.75,3700.0,385.74,385.96,385.74,385.75,3700.0
2013-02-11 14:10:00,385.58,385.99,385.39,385.58,2400.0,385.58,385.99,385.39,385.58,2400.0
2013-02-11 14:15:00,385.58,386.05,385.4,385.4,2300.0,385.58,386.05,385.4,385.4,2300.0
2013-02-11 14:20:00,385.41,385.94,385.41,385.79,3300.0,385.41,385.94,385.41,385.79,3300.0
2013-02-11 14:25:00,385.75,385.75,385.5,385.63,4800.0,385.75,385.75,385.5,385.63,4800.0
2013-02-11 14:30:00,385.85,385.85,385.65,385.83,1300.0,385.85,385.85,385.65,385.83,1300.0
2013-02-11 14:35:00,385.85,386.0,385.63,385.9,3800.0,385.85,386.0,385.63,385.9,3800.0
2013-02-11 14:40:00,385.99,385.99,385.71,385.87,3200.0,385.99,385.99,385.71,385.87,3200.0
2013-02-11 14:45:00,385.79,385.96,385.7,385.7,2500.0,385.79,385.96,385.7,385.7,2500.0
2013-02-11 14:50:00,385.71,385.88,385.64,385.87,1900.0,385.71,385.88,385.64,385.87,1900.0
2013-02-11 14:55:00,385.75,385.87,385.75,385.87,3400.0,385.75,385.87,385.75,385.87,3400.0
2013-02-11 15:00:00,385.9,385.94,385.47,385.63,5600.0,385.9,385.94,385.47,385.63,5600.0
2013-02-11 15:05:00,385.62,385.68,385.23,385.68,2200.0,385.62,385.68,385.23,385.68,2200.0
2013-02-11 15:10:00,385.45,385.73,385.45,385.54,2600.0,385.45,385.73,385.45,385.54,2600.0
2013-02-11 15:15:00,385.69,385.73,385.53,385.6,4100.0,385.69,385.73,385.53,385.6,4100.0
2013-02-11 15:20:00,385.47,385.66,385.4,385.66,2800.0,385.47,385.66,385.4,385.66,2800.0
2013-02-11 15:25:00,385.58,385.85,385.57,385.59,3600.0,385.58,385.85,385.57,385.59,3600.0
2013-02-11 15:30:00,385.59,385.87,385.53,385.69,4400.0,385.59,385.87,385.53,385.69,4400.0
2013-02-11 15:35:00,385.63,385.81,385.59,385.66,5200.0,385.63,385.81,385.59,385.66,5200.0
2013-02-11 15:40:00,385.74,385.74,385.43,385.43,7000.0,385.74,385.74,385.43,385.43,7000.0
2013-02-11 15:45:00,385.4,385.82,385.24,385.64,22500.0,385.4,385.82,385.24,385.64,22500.0
2013-02-11 15:50:00,385.51,385.51,385.12,385.12,6600.0,385.51,385.51,385.12,385.12,6600.0
2013-02-11 15:55:00,385.12,385.55,385.03,385.23,11100.0,385.12,385.55,385.03,385.23,11100.0
2013-02-12 09:30:00,385.35,385.93,383.59,384.88,4100.0,385.35,385.93,383.59,384.88,4100.0
2013-02-12 09:35:00,384.98,385.56,384.44,385.37,4200.0,384.98,385.56,384.44,385.37,4200.0
2013-02-12 09:40:00,384.96,385.98,384.94,385.11,16200.0,384.96,385.98,384.94,385.11,16200.0
2013-02-12 09:45:00,385.31,386.63,385.15,386.09,6100.0,385.31,386.63,385.15,386.09,6100.0
2013-02-12 09:50:00,386.0,386.94,386.0,386.78,8100.0,386.0,386.94,386.0,386.78,8100.0
2013-02-12 09:55:00,386.67,386.88,386.4,386.64,8100.0,386.67,386.88,386.4,386.64,8100.0
2013-02-12 10:00:00,386.45,386.56,385.6,385.6,6900.0,386.45,386.56,385.6,385.6,6900.0
2013-02-12 10:05:00,385.91,386.15,385.62,385.96,7800.0,385.91,386.15,385.62,385.96,7800.0
2013-02-12 10:10:00,385.75,385.83,384.97,384.97,7100.0,385.75,385.83,384.97,384.97,7100.0
2013-02-12 10:15:00,385.16,385.23,385.01,385.19,1500.0,385.16,385.23,385.01,385.19,1500.0
2013-02-12 10:20:00,385.22,385.4,384.8,385.4,8700.0,385.22,385.4,384.8,385.4,8700.0
2013-02-12 10:25:00,385.3,385.3,384.79,384.79,3000.0,385.3,385.3,384.79,384.79,3000.0
2013-02-12 10:30:00,384.75,385.22,384.56,385.21,3700.0,384.75,385.22,384.56,385.21,3700.0
2013-02-12 10:35:00,385.2,385.2,384.71,384.89,3800.0,385.2,385.2,384.71,384.89,3800.0
2013-02-12 10:40:00,384.94,385.52,384.94,385.52,4000.0,384.94,385.52,384.94,385.52,4000.0
2013-02-12 10:45:00,385.45,385.49,385.17,385.26,1500.0,385.45,385.49,385.17,385.26,1500.0
2013-02-12 10:50:00,385.24,385.41,384.54,384.54,2700.0,385.24,385.41,384.54,384.54,2700.0
2013-02-12 10:55:00,384.55,384.55,383.83,383.98,30100.0,384.55,384.55,383.83,383.98,30100.0
2013-02-12 11:00:00,383.98,384.42,383.57,383.6,21700.0,383.98,384.42,383.57,383.6,21700.0
2013-02-12 11:05:00,383.65,383.75,383.49,383.51,5400.0,383.65,383.75,383.49,383.51,5400.0
2013-02-12 11:10:00,383.5,383.7,382.97,383.11,8500.0,383.5,383.7,382.97,383.11,8500.0
2013-02-12 11:15:00,383.22,383.22,383.01,383.17,4300.0,383.22,383.22,383.01,383.17,4300.0
2013-02-12 11:20:00,383.12,383.55,382.98,382.98,10000.0,383.12,383.55,382.98,382.98,10000.0
2013-02-12 11:25:00,383.07,383.07,382.48,382.48,1900.0,383.07,383.07,382.48,382.48,1900.0
2013-02-12 11:30:00,382.5,382.75,382.34,382.34,5700.0,382.5,382.75,382.34,382.34,5700.0
2013-02-12 11:35:00,382.47,382.6,381.96,382.1,3900.0,382.47,382.6,381.96,382.1,3900.0
2013-02-12 11:40:00,381.95,382.88,381.9,382.41,7100.0,381.95,382.88,381.9,382.41,7100.0
2013-02-12 11:45:00,382.33,382.53,382.2,382.42,14900.0,382.33,382.53,382.2,382.42,14900.0
2013-02-12 11:50:00,382.28,382.87,382.01,382.17,4400.0,382.28,382.87,382.01,382.17,4400.0
2013-02-12 11:55:00,382.15,382.77,382.05,382.57,8400.0,382.15,382.77,382.05,382.57,8400.0
2013-02-12 12:00:00,382.68,383.06,382.57,383.0,3700.0,382.68,383.06,382.57,383.0,3700.0
2013-02-12 12:05:00,382.91,383.0,382.52,382.68,4200.0,382.91,383.0,382.52,382.68,4200.0
2013-02-12 12:10:00,382.39,382.61,382.14,382.19,3100.0,382.39,382.61,382.14,382.19,3100.0
2013-02-12 12:15:00,382.07,382.32,381.91,382.12,2600.0,382.07,382.32,381.91,382.12,2600.0
2013-02-12 12:20:00,382.3,382.63,382.1,382.48,5400.0,382.3,382.63,382.1,382.48,5400.0
2013-02-12 12:25:00,382.48,382.67,382.31,382.31,3800.0,382.48,382.67,382.31,382.31,3800.0
2013-02-12 12:30:00,382.39,382.89,382.36,382.89,2500.0,382.39,382.89,382.36,382.89,2500.0
2013-02-12 12:35:00,382.56,382.66,382.56,382.66,600.0,382.56,382.66,382.56,382.66,600.0
2013-02-12 12:40:00,382.61,383.22,382.52,382.89,4000.0,382.61,383.22,382.52,382.89,4000.0
2013-02-12 12:45:00,382.94,383.05,382.8,382.8,1400.0,382.94,383.05,382.8,382.8,1400.0
2013-02-12 12:50:00,382.73,383.01,382.67,382.81,5600.0,382.73,383.01,382.67,382.81,5600.0
2013-02-12 12:55:00,382.79,382.85,382.5,382.64,5800.0,382.79,382.85,382.5,382.64,5800.0
2013-02-12 13:00:00,382.67,382.79,382.38,382.45,3500.0,382.67,382.79,382.38,382.45,3500.0
2013-02-12 13:05:00,382.4,382.5,382.06,382.37,2700.0,382.4,382.5,382.06,382.37,2700.0
2013-02-12 13:10:00,382.14,382.36,382.14,382.19,3200.0,382.14,382.36,382.14,382.19,3200.0
2013-02-12 13:15:00,382.26,382.5,382.13,382.5,3700.0,382.26,382.5,382.13,382.5,3700.0
2013-02-12 13:20:00,382.48,382.71,382.27,382.53,6100.0,382.48,382.71,382.27,382.53,6100.0
2013-02-12 13:25:00,382.54,383.11,382.52,382.85,5800.0,382.54,383.11,382.52,382.85,5800.0
2013-02-12 13:30:00,382.55,382.72,382.17,382.72,10300.0,382.55,382.72,382.17,382.72,10300.0
2013-02-12 13:35:00,382.51,382.73,382.13,382.28,10700.0,382.51,382.73,382.13,382.28,10700.0
2013-02-12 13:40:00,382.12,382.35,382.05,382.05,5100.0,382.12,382.35,382.05,382.05,5100.0
2013-02-12 13:45:00,382.14,382.14,381.6,381.76,5500.0,382.14,382.14,381.6,381.76,5500.0
2013-02-12 13:50:00,381.77,381.96,381.48,381.59,3900.0,381.77,381.96,381.48,381.59,3900.0
2013-02-12 13:55:00,381.1,381.51,381.0,381.0,6300.0,381.1,381.51,381.0,381.0,6300.0
2013-02-12 14:00:00,381.06,381.19,380.86,380.95,5400.0,381.06,381.19,380.86,380.95,5400.0
2013-02-12 14:05:00,380.96,381.4,380.79,381.4,4500.0,380.96,381.4,380.79,381.4,4500.0
2013-02-12 14:10:00,381.36,381.58,381.3,381.41,2800.0,381.36,381.58,381.3,381.41,2800.0
2013-02-12 14:15:00,381.4,381.98,381.32,381.98,5900.0,381.4,381.98,381.32,381.98,5900.0
2013-02-12 14:20:00,381.81,382.37,381.81,382.33,4000.0,381.81,382.37,381.81,382.33,4000.0
2013-02-12 14:25:00,382.04,382.14,381.79,381.8,10200.0,382.04,382.14,381.79,381.8,10200.0
2013-02-12 14:30:00,381.86,382.02,381.81,381.83,1100.0,381.86,382.02,381.81,381.83,1100.0
2013-02-12 14:35:00,382.0,382.6,381.95,382.6,4700.0,382.0,382.6,381.95,382.6,4700.0
2013-02-12 14:40:00,382.6,382.74,382.54,382.58,3600.0,382.6,382.74,382.54,382.58,3600.0
2013-02-12 14:45:00,382.67,382.75,382.41,382.75,5200.0,382.67,382.75,382.41,382.75,5200.0
2013-02-12 14:50:00,382.82,382.98,382.67,382.98,3200.0,382.82,382.98,382.67,382.98,3200.0
2013-02-12 14:55:00,382.86,383.0,382.45,382.45,1800.0,382.86,383.0,382.45,382.45,1800.0
2013-02-12 15:00:00,382.46,382.71,382.46,382.47,3700.0,382.46,382.71,382.46,382.47,3700.0
2013-02-12 15:05:00,382.67,383.1,382.58,382.94,3600.0,382.67,383.1,382.58,382.94,3600.0
2013-02-12 15:10:00,382.95,383.29,382.95,383.29,4100.0,382.95,383.29,382.95,383.29,4100.0
2013-02-12 15:15:00,383.3,383.33,383.04,383.24,14200.0,383.3,383.33,383.04,383.24,14200.0
2013-02-12 15:20:00,383.25,383.42,383.08,383.08,19300.0,383.25,383.42,383.08,383.08,19300.0
2013-02-12 15:25:00,383.22,383.22,382.58,382.58,2700.0,383.22,383.22,382.58,382.58,2700.0
2013-02-12 15:30:00,382.59,382.77,382.45,382.45,11500.0,382.59,382.77,382.45,382.45,11500.0
2013-02-12 15:35:00,382.54,382.7,382.16,382.36,9400.0,382.54,382.7,382.16,382.36,9400.0
2013-02-12 15:40:00,382.36,382.48,381.81,381.81,12000.0,382.36,382.48,381.81,381.81,12000.0
2013-02-12 15:45:00,381.96,382.44,381.77,381.85,12100.0,381.96,382.44,381.77,381.85,12100.0
2013-02-12 15:50:00,381.97,382.53,381.9,382.13,8700.0,381.97,382.53,381.9,382.13,8700.0
2013-02-12 15:55:00,382.12,382.23,381.78,382.01,20700.0,382.12,382.23,381.78,382.01,20700.0
2013-02-13 09:30:00,382.14,383.43,381.05,383.0,7400.0,382.14,383.43,381.05,383.0,7400.0
2013-02-13 09:35:00,382.5,383.09,381.92,382.61,12200.0,382.5,383.09,381.92,382.61,12200.0
2013-02-13 09:40:00,382.54,383.7,382.12,383.41,4300.0,382.54,383.7,382.12,383.41,4300.0
2013-02-13 09:45:00,383.43,384.01,382.53,382.53,10400.0,383.43,384.01,382.53,382.53,10400.0
2013-02-13 09:50:00,382.83,382.99,382.02,382.02,4200.0,382.83,382.99,382.02,382.02,4200.0
2013-02-13 09:55:00,382.35,382.36,382.06,382.15,700.0,382.35,382.36,382.06,382.15,700.0
2013-02-13 10:00:00,382.15,382.33,381.0,381.0,3200.0,382.15,382.33,381.0,381.0,3200.0
2013-02-13 10:05:00,380.74,381.27,380.74,380.98,7800.0,380.74,381.27,380.74,380.98,7800.0
2013-02-13 10:10:00,380.91,380.91,380.17,380.17,2200.0,380.91,380.91,380.17,380.17,2200.0
2013-02-13 10:15:00,380.2,380.63,380.14,380.6,8200.0,380.2,380.63,380.14,380.6,8200.0
2013-02-13 10:20:00,380.65,381.39,380.64,380.95,5000.0,380.65,381.39,380.64,380.95,5000.0
2013-02-13 10:25:00,380.76,380.8,380.42,380.42,2800.0,380.76,380.8,380.42,380.42,2800.0
2013-02-13 10:30:00,380.58,380.82,380.42,380.42,2900.0,380.58,380.82,380.42,380.42,2900.0
2013-02-13 10:35:00,380.45,380.45,379.79,379.82,2800.0,380.45,380.45,379.79,379.82,2800.0
2013-02-13 10:40:00,379.81,380.4,379.81,380.02,4800.0,379.81,380.4,379.81,380.02,4800.0
2013-02-13 10:45:00,380.16,380.16,379.76,379.76,900.0,380.16,380.16,379.76,379.76,900.0
2013-02-13 10:50:00,379.77,379.77,379.32,379.34,3000.0,379.77,379.77,379.32,379.34,3000.0
2013-02-13 10:55:00,379.39,379.45,378.73,378.73,16100.0,379.39,379.45,378.73,378.73,16100.0
2013-02-13 11:00:00,378.88,378.88,378.28,378.71,9200.0,378.88,378.88,378.28,378.71,9200.0
2013-02-13 11:05:00,378.53,379.0,378.13,378.54,17200.0,378.53,379.0,378.13,378.54,17200.0
2013-02-13 11:10:00,378.41,378.71,378.08,378.24,15900.0,378.41,378.71,378.08,378.24,15900.0
2013-02-13 11:15:00,378.22,378.37,377.88,378.32,11000.0,378.22,378.37,377.88,378.32,11000.0
2013-02-13 11:20:00,377.98,378.39,377.96,378.25,3800.0,377.98,378.39,377.96,378.25,3800.0
2013-02-13 11:25:00,378.12,378.61,377.97,378.21,24200.0,378.12,378.61,377.97,378.21,24200.0
2013-02-13 11:30:00,378.36,379.0,378.11,378.86,15700.0,378.36,379.0,378.11,378.86,15700.0
2013-02-13 11:35:00,378.86,379.37,378.54,378.75,14000.0,378.86,379.37,378.54,378.75,14000.0
2013-02-13 11:40:00,378.55,379.02,378.55,379.02,1300.0,378.55,379.02,378.55,379.02,1300.0
2013-02-13 11:45:00,379.05,379.41,379.05,379.39,1200.0,379.05,379.41,379.05,379.39,1200.0
2013-02-13 11:50:00,379.22,379.72,379.13,379.25,18800.0,379.22,379.72,379.13,379.25,18800.0
2013-02-13 11:55:00,379.31,380.07,379.31,379.95,15300.0,379.31,380.07,379.31,379.95,15300.0
2013-02-13 12:00:00,379.85,380.4,379.85,380.4,900.0,379.85,380.4,379.85,380.4,900.0
2013-02-13 12:05:00,380.17,380.45,380.17,380.45,1600.0,380.17,380.45,380.17,380.45,1600.0
2013-02-13 12:10:00,380.67,380.67,380.5,380.67,1000.0,380.67,380.67,380.5,380.67,1000.0
2013-02-13 12:15:00,380.62,381.75,380.57,381.59,3700.0,380.62,381.75,380.57,381.59,3700.0
2013-02-13 12:20:00,381.67,381.72,381.08,381.27,7800.0,381.67,381.72,381.08,381.27,7800.0
2013-02-13 12:25:00,381.25,381.32,380.76,380.76,4500.0,381.25,381.32,380.76,380.76,4500.0
2013-02-13 12:30:00,380.61,381.04,380.61,380.83,6700.0,380.61,381.04,380.61,380.83,6700.0
2013-02-13 12:35:00,380.88,381.38,380.88,381.38,1600.0,380.88,381.38,380.88,381.38,1600.0
2013-02-13 12:40:00,381.26,381.41,381.18,381.32,5300.0,381.26,381.41,381.18,381.32,5300.0
2013-02-13 12:45:00,381.44,381.69,381.42,381.42,6500.0,381.44,381.69,381.42,381.42,6500.0
2013-02-13 12:50:00,381.48,381.85,381.48,381.85,300.0,381.48,381.85,381.48,381.85,300.0
2013-02-13 12:55:00,381.79,382.12,381.44,381.44,1800.0,381.79,382.12,381.44,381.44,1800.0
2013-02-13 13:00:00,381.58,381.91,381.55,381.79,1200.0,381.58,381.91,381.55,381.79,1200.0
2013-02-13 13:05:00,381.78,382.07,381.69,381.88,1800.0,381.78,382.07,381.69,381.88,1800.0
2013-02-13 13:10:00,382.1,382.46,381.49,381.49,3300.0,382.1,382.46,381.49,381.49,3300.0
2013-02-13 13:15:00,381.69,381.86,381.49,381.51,5000.0,381.69,381.86,381.49,381.51,5000.0
2013-02-13 13:20:00,381.59,382.02,381.5,382.01,5600.0,381.59,382.02,381.5,382.01,5600.0
2013-02-13 13:25:00,381.91,381.97,381.75,381.75,600.0,381.91,381.97,381.75,381.75,600.0
2013-02-13 13:30:00,381.75,381.94,381.75,381.86,1400.0,381.75,381.94,381.75,381.86,1400.0
2013-02-13 13:35:00,381.79,382.18,381.75,381.88,3200.0,381.79,382.18,381.75,381.88,3200.0
2013-02-13 13:40:00,381.91,382.0,381.89,381.89,300.0,381.91,382.0,381.89,381.89,300.0
2013-02-13 13:45:00,382.02,382.02,381.92,381.92,200.0,382.02,382.02,381.92,381.92,200.0
2013-02-13 13:50:00,381.87,382.01,381.79,381.8,2200.0,381.87,382.01,381.79,381.8,2200.0
2013-02-13 13:55:00,381.87,382.0,381.81,381.9,1000.0,381.87,382.0,381.81,381.9,1000.0
2013-02-13 14:00:00,382.0,382.11,381.96,382.01,5300.0,382.0,382.11,381.96,382.01,5300.0
2013-02-13 14:05:00,382.02,382.46,382.02,382.46,6200.0,382.02,382.46,382.02,382.46,6200.0
2013-02-13 14:10:00,382.47,382.56,382.35,382.56,1900.0,382.47,382.56,382.35,382.56,1900.0
2013-02-13 14:15:00,382.57,382.67,382.43,382.67,1100.0,382.57,382.67,382.43,382.67,1100.0
2013-02-13 14:20:00,382.7,382.72,382.49,382.52,1500.0,382.7,382.72,382.49,382.52,1500.0
2013-02-13 14:25:00,382.57,382.75,382.38,382.75,3400.0,382.57,382.75,382.38,382.75,3400.0
2013-02-13 14:30:00,382.49,382.49,382.12,382.12,2600.0,382.49,382.49,382.12,382.12,2600.0
2013-02-13 14:35:00,382.02,382.05,381.85,381.85,1600.0,382.02,382.05,381.85,381.85,1600.0
2013-02-13 14:40:00,381.97,382.08,381.75,382.0,3500.0,381.97,382.08,381.75,382.0,3500.0
2013-02-13 14:45:00,382.03,382.03,381.46,381.68,4800.0,382.03,382.03,381.46,381.68,4800.0
2013-02-13 14:50:00,381.59,381.69,381.19,381.19,2900.0,381.59,381.69,381.19,381.19,2900.0
2013-02-13 14:55:00,381.17,381.19,380.89,381.0,3200.0,381.17,381.19,380.89,381.0,3200.0
2013-02-13 15:00:00,381.02,381.04,380.6,380.7,7000.0,381.02,381.04,380.6,380.7,7000.0
2013-02-13 15:05:00,380.61,380.75,380.38,380.42,6000.0,380.61,380.75,380.38,380.42,6000.0
2013-02-13 15:10:00,380.44,380.65,380.44,380.6,1700.0,380.44,380.65,380.44,380.6,1700.0
2013-02-13 15:15:00,380.53,380.72,380.42,380.66,4500.0,380.53,380.72,380.42,380.66,4500.0
2013-02-13 15:20:00,380.64,380.98,380.53,380.76,4400.0,380.64,380.98,380.53,380.76,4400.0
2013-02-13 15:25:00,380.89,380.89,380.49,380.8,3900.0,380.89,380.89,380.49,380.8,3900.0
2013-02-13 15:30:00,380.74,380.74,380.6,380.6,3100.0,380.74,380.74,380.6,380.6,3100.0
2013-02-13 15:35:00,380.66,380.8,380.4,380.8,6800.0,380.66,380.8,380.4,380.8,6800.0
2013-02-13 15:40:00,380.76,381.08,380.5,380.62,4500.0,380.76,381.08,380.5,380.62,4500.0
2013-02-13 15:45:00,380.44,380.78,380.02,380.07,7000.0,380.44,380.78,380.02,380.07,7000.0
2013-02-13 15:50:00,380.1,380.8,380.01,380.68,17400.0,380.1,380.8,380.01,380.68,17400.0
2013-02-13 15:55:00,380.84,380.84,379.7,379.82,34700.0,380.84,380.84,379.7,379.82,34700.0
2013-02-14 09:30:00,378.5,380.47,378.5,380.16,5100.0,378.5,380.47,378.5,380.16,5100.0
2013-02-14 09:35:00,380.06,380.5,380.0,380.3,3100.0,380.06,380.5,380.0,380.3,3100.0
2013-02-14 09:40:00,380.33,380.47,379.59,380.06,11000.0,380.33,380.47,379.59,380.06,11000.0
2013-02-14 09:45:00,379.84,379.97,378.92,378.92,10900.0,379.84,379.97,378.92,378.92,10900.0
2013-02-14 09:50:00,379.27,379.55,378.0,378.35,6800.0,379.27,379.55,378.0,378.35,6800.0
2013-02-14 09:55:00,378.13,378.28,376.51,376.72,16700.0,378.13,378.28,376.51,376.72,16700.0
2013-02-14 10:00:00,376.74,377.85,376.28,376.42,8100.0,376.74,377.85,376.28,376.42,8100.0
2013-02-14 10:05:00,376.54,376.77,376.02,376.14,7500.0,376.54,376.77,376.02,376.14,7500.0
2013-02-14 10:10:00,376.19,376.19,375.33,375.66,14700.0,376.19,376.19,375.33,375.66,14700.0
2013-02-14 10:15:00,375.38,376.33,375.37,376.33,7600.0,375.38,376.33,375.37,376.33,7600.0
2013-02-14 10:20:00,376.23,376.4,375.55,375.79,14700.0,376.23,376.4,375.55,375.79,14700.0
2013-02-14 10:25:00,375.88,375.99,375.6,375.6,9700.0,375.88,375.99,375.6,375.6,9700.0
2013-02-14 10:30:00,375.38,375.95,375.36,375.73,7200.0,375.38,375.95,375.36,375.73,7200.0
2013-02-14 10:35:00,375.64,376.1,375.32,375.68,19500.0,375.64,376.1,375.32,375.68,19500.0
2013-02-14 10:40:00,375.67,376.1,375.67,375.95,7700.0,375.67,376.1,375.67,375.95,7700.0
2013-02-14 10:45:00,376.09,376.1,375.75,375.81,15400.0,376.09,376.1,375.75,375.81,15400.0
2013-02-14 10:50:00,375.78,375.91,375.5,375.65,7000.0,375.78,375.91,375.5,375.65,7000.0
2013-02-14 10:55:00,375.75,375.78,375.28,375.62,12300.0,375.75,375.78,375.28,375.62,12300.0
2013-02-14 11:00:00,375.54,375.91,375.44,375.55,7500.0,375.54,375.91,375.44,375.55,7500.0
2013-02-14 11:05:00,375.41,375.72,375.36,375.62,6900.0,375.41,375.72,375.36,375.62,6900.0
2013-02-14 11:10:00,375.62,375.73,375.04,375.28,6300.0,375.62,375.73,375.04,375.28,6300.0
2013-02-14 11:15:00,375.32,375.51,374.78,375.28,9400.0,375.32,375.51,374.78,375.28,9400.0
2013-02-14 11:20:00,375.35,375.46,374.9,375.25,42300.0,375.35,375.46,374.9,375.25,42300.0
2013-02-14 11:25:00,375.27,375.3,375.01,375.28,9800.0,375.27,375.3,375.01,375.28,9800.0
2013-02-14 11:30:00,375.42,375.42,375.16,375.31,7100.0,375.42,375.42,375.16,375.31,7100.0
2013-02-14 11:35:00,375.31,375.41,375.07,375.2,14300.0,375.31,375.41,375.07,375.2,14300.0
2013-02-14 11:40:00,375.18,375.4,375.18,375.25,2300.0,375.18,375.4,375.18,375.25,2300.0
2013-02-14 11:45:00,375.23,375.29,375.08,375.29,1900.0,375.23,375.29,375.08,375.29,1900.0
2013-02-14 11:50:00,375.21,375.75,375.2,375.63,3500.0,375.21,375.75,375.2,375.63,3500.0
2013-02-14 11:55:00,375.72,376.24,375.62,376.24,1900.0,375.72,376.24,375.62,376.24,1900.0
2013-02-14 12:00:00,376.11,376.12,375.52,375.52,3500.0,376.11,376.12,375.52,375.52,3500.0
2013-02-14 12:05:00,375.66,375.66,374.91,375.09,11000.0,375.66,375.66,374.91,375.09,11000.0
2013-02-14 12:10:00,375.17,375.32,374.87,375.18,6600.0,375.17,375.32,374.87,375.18,6600.0
2013-02-14 12:15:00,375.23,375.5,374.84,375.13,10900.0,375.23,375.5,374.84,375.13,10900.0
2013-02-14 12:20:00,375.13,375.18,373.47,373.65,24700.0,375.13,375.18,373.47,373.65,24700.0
2013-02-14 12:25:00,373.58,373.74,373.2,373.31,11400.0,373.58,373.74,373.2,373.31,11400.0
2013-02-14 12:30:00,373.31,373.31,372.94,373.2,6000.0,373.31,373.31,372.94,373.2,6000.0
2013-02-14 12:35:00,373.21,373.29,373.14,373.2,2900.0,373.21,373.29,373.14,373.2,2900.0
2013-02-14 12:40:00,373.2,373.68,373.2,373.47,4500.0,373.2,373.68,373.2,373.47,4500.0
2013-02-14 12:45:00,373.51,373.62,373.44,373.61,2900.0,373.51,373.62,373.44,373.61,2900.0
2013-02-14 12:50:00,373.65,374.26,373.53,374.21,5000.0,373.65,374.26,373.53,374.21,5000.0
2013-02-14 12:55:00,374.4,374.68,374.12,374.49,19200.0,374.4,374.68,374.12,374.49,19200.0
2013-02-14 13:00:00,374.5,375.01,374.5,374.94,3200.0,374.5,375.01,374.5,374.94,3200.0
2013-02-14 13:05:00,375.05,375.36,375.05,375.21,800.0,375.05,375.36,375.05,375.21,800.0
2013-02-14 13:10:00,375.53,375.82,375.23,375.23,6200.0,375.53,375.82,375.23,375.23,6200.0
2013-02-14 13:15:00,375.23,375.37,375.2,375.2,2200.0,375.23,375.37,375.2,375.2,2200.0
2013-02-14 13:20:00,375.2,375.47,375.2,375.21,3000.0,375.2,375.47,375.2,375.21,3000.0
2013-02-14 13:25:00,375.2,375.38,375.0,375.0,5000.0,375.2,375.38,375.0,375.0,5000.0
2013-02-14 13:30:00,374.85,375.43,374.85,374.98,6100.0,374.85,375.43,374.85,374.98,6100.0
2013-02-14 13:35:00,374.9,375.01,374.47,374.57,1300.0,374.9,375.01,374.47,374.57,1300.0
2013-02-14 13:40:00,374.73,375.17,374.73,375.17,2200.0,374.73,375.17,374.73,375.17,2200.0
2013-02-14 13:45:00,375.25,375.26,374.95,374.95,3100.0,375.25,375.26,374.95,374.95,3100.0
2013-02-14 13:50:00,374.72,375.0,374.53,374.73,3800.0,374.72,375.0,374.53,374.73,3800.0
2013-02-14 13:55:00,374.75,374.9,374.67,374.81,3700.0,374.75,374.9,374.67,374.81,3700.0
2013-02-14 14:00:00,374.75,375.23,374.54,375.01,7000.0,374.75,375.23,374.54,375.01,7000.0
2013-02-14 14:05:00,375.0,375.24,374.9,375.04,5300.0,375.0,375.24,374.9,375.04,5300.0
2013-02-14 14:10:00,375.01,375.19,374.88,375.03,5700.0,375.01,375.19,374.88,375.03,5700.0
2013-02-14 14:15:00,375.01,375.04,374.93,375.02,2300.0,375.01,375.04,374.93,375.02,2300.0
2013-02-14 14:20:00,375.07,375.11,374.9,374.9,9100.0,375.07,375.11,374.9,374.9,9100.0
2013-02-14 14:25:00,374.96,375.04,374.55,374.82,14500.0,374.96,375.04,374.55,374.82,14500.0
2013-02-14 14:30:00,374.78,374.94,374.57,374.57,3200.0,374.78,374.94,374.57,374.57,3200.0
2013-02-14 14:35:00,374.88,374.88,374.5,374.5,2200.0,374.88,374.88,374.5,374.5,2200.0
2013-02-14 14:40:00,374.39,374.48,374.26,374.26,1600.0,374.39,374.48,374.26,374.26,1600.0
2013-02-14 14:45:00,374.02,374.31,373.46,373.77,5900.0,374.02,374.31,373.46,373.77,5900.0
2013-02-14 14:50:00,373.78,373.78,373.35,373.4,3500.0,373.78,373.78,373.35,373.4,3500.0
2013-02-14 14:55:00,373.48,374.24,373.46,373.66,4700.0,373.48,374.24,373.46,373.66,4700.0
2013-02-14 15:00:00,373.71,374.78,373.71,374.78,2800.0,373.71,374.78,373.71,374.78,2800.0
2013-02-14 15:05:00,374.81,374.95,374.74,374.78,3200.0,374.81,374.95,374.74,374.78,3200.0
2013-02-14 15:10:00,374.63,375.13,374.63,374.93,6300.0,374.63,375.13,374.63,374.93,6300.0
2013-02-14 15:15:00,374.92,375.05,374.4,374.48,5500.0,374.92,375.05,374.4,374.48,5500.0
2013-02-14 15:20:00,374.46,374.63,374.22,374.63,5100.0,374.46,374.63,374.22,374.63,5100.0
2013-02-14 15:25:00,374.9,375.06,374.75,375.05,7300.0,374.9,375.06,374.75,375.05,7300.0
2013-02-14 15:30:00,375.05,375.59,374.78,375.03,24800.0,375.05,375.59,374.78,375.03,24800.0
2013-02-14 15:35:00,374.87,374.96,374.41,374.85,14000.0,374.87,374.96,374.41,374.85,14000.0
2013-02-14 15:40:00,374.93,374.99,373.89,374.14,14600.0,374.93,374.99,373.89,374.14,14600.0
2013-02-14 15:45:00,374.21,374.51,373.55,373.65,14100.0,374.21,374.51,373.55,373.65,14100.0
2013-02-14 15:50:00,373.6,373.96,373.11,373.22,26100.0,373.6,373.96,373.11,373.22,26100.0
2013-02-14 15:55:00,373.33,374.14,373.12,373.76,35100.0,373.33,374.14,373.12,373.76,35100.0
2013-02-15 09:30:00,375.0,375.0,373.08,374.21,39700.0,375.0,375.0,373.08,374.21,39700.0
2013-02-15 09:35:00,374.11,374.82,373.81,374.47,13600.0,374.11,374.82,373.81,374.47,13600.0
2013-02-15 09:40:00,373.97,374.41,373.28,373.53,9200.0,373.97,374.41,373.28,373.53,9200.0
2013-02-15 09:45:00,373.31,373.78,373.05,373.11,10500.0,373.31,373.78,373.05,373.11,10500.0
2013-02-15 09:50:00,373.32,374.02,373.23,373.62,7200.0,373.32,374.02,373.23,373.62,7200.0
2013-02-15 09:55:00,373.45,373.56,373.1,373.48,12100.0,373.45,373.56,373.1,373.48,12100.0
2013-02-15 10:00:00,373.35,373.6,372.98,372.98,5700.0,373.35,373.6,372.98,372.98,5700.0
2013-02-15 10:05:00,372.95,373.43,372.61,373.26,9900.0,372.95,373.43,372.61,373.26,9900.0
2013-02-15 10:10:00,373.59,373.59,372.69,372.69,3800.0,373.59,373.59,372.69,372.69,3800.0
2013-02-15 10:15:00,372.61,373.19,372.52,372.77,11700.0,372.61,373.19,372.52,372.77,11700.0
2013-02-15 10:20:00,372.78,372.85,372.47,372.56,2000.0,372.78,372.85,372.47,372.56,2000.0
2013-02-15 10:25:00,372.69,372.93,372.46,372.46,8100.0,372.69,372.93,372.46,372.46,8100.0
2013-02-15 10:30:00,372.59,372.69,372.11,372.38,14100.0,372.59,372.69,372.11,372.38,14100.0
2013-02-15 10:35:00,372.27,372.85,372.21,372.77,11200.0,372.27,372.85,372.21,372.77,11200.0
2013-02-15 10:40:00,372.78,372.9,372.68,372.81,2600.0,372.78,372.9,372.68,372.81,2600.0
2013-02-15 10:45:00,372.72,372.84,371.93,372.06,4100.0,372.72,372.84,371.93,372.06,4100.0
2013-02-15 10:50:00,372.12,372.47,372.11,372.33,7500.0,372.12,372.47,372.11,372.33,7500.0
2013-02-15 10:55:00,372.32,372.84,372.32,372.84,2200.0,372.32,372.84,372.32,372.84,2200.0
2013-02-15 11:00:00,372.88,373.89,372.84,373.74,8400.0,372.88,373.89,372.84,373.74,8400.0
2013-02-15 11:05:00,373.95,374.22,373.94,374.03,1100.0,373.95,374.22,373.94,374.03,1100.0
2013-02-15 11:10:00,374.34,374.43,374.13,374.25,2600.0,374.34,374.43,374.13,374.25,2600.0
2013-02-15 11:15:00,374.12,374.26,374.08,374.09,800.0,374.12,374.26,374.08,374.09,800.0
2013-02-15 11:20:00,374.17,374.32,374.01,374.32,3400.0,374.17,374.32,374.01,374.32,3400.0
2013-02-15 11:25:00,374.42,374.85,374.29,374.8,5300.0,374.42,374.85,374.29,374.8,5300.0
2013-02-15 11:30:00,374.52,374.79,374.47,374.55,3400.0,374.52,374.79,374.47,374.55,3400.0
2013-02-15 11:35:00,374.78,374.84,374.61,374.66,2200.0,374.78,374.84,374.61,374.66,2200.0
2013-02-15 11:40:00,374.66,374.83,374.53,374.7,2600.0,374.66,374.83,374.53,374.7,2600.0
2013-02-15 11:45:00,374.68,374.98,374.68,374.83,2900.0,374.68,374.98,374.68,374.83,2900.0
2013-02-15 11:50:00,374.64,374.94,374.64,374.77,1300.0,374.64,374.94,374.64,374.77,1300.0
2013-02-15 11:55:00,374.79,375.12,374.79,375.12,1400.0,374.79,375.12,374.79,375.12,1400.0
2013-02-15 12:00:00,375.1,375.2,375.0,375.06,4500.0,375.1,375.2,375.0,375.06,4500.0
2013-02-15 12:05:00,375.04,375.17,374.88,374.88,1700.0,375.04,375.17,374.88,374.88,1700.0
2013-02-15 12:10:00,375.03,375.09,374.4,374.73,18500.0,375.03,375.09,374.4,374.73,18500.0
2013-02-15 12:15:00,374.88,375.15,374.55,374.97,14200.0,374.88,375.15,374.55,374.97,14200.0
2013-02-15 12:20:00,375.02,375.11,374.72,374.87,8600.0,375.02,375.11,374.72,374.87,8600.0
2013-02-15 12:25:00,374.87,375.08,374.75,375.08,4300.0,374.87,375.08,374.75,375.08,4300.0
2013-02-15 12:30:00,375.05,375.15,374.26,374.41,3000.0,375.05,375.15,374.26,374.41,3000.0
2013-02-15 12:35:00,374.87,375.0,374.6,374.6,1300.0,374.87,375.0,374.6,374.6,1300.0
2013-02-15 12:40:00,374.74,374.74,374.68,374.68,200.0,374.74,374.74,374.68,374.68,200.0
2013-02-15 12:45:00,374.71,375.01,374.71,375.01,2300.0,374.71,375.01,374.71,375.01,2300.0
2013-02-15 12:50:00,375.02,375.07,374.9,374.9,1800.0,375.02,375.07,374.9,374.9,1800.0
2013-02-15 12:55:00,374.92,375.01,374.58,375.01,1400.0,374.92,375.01,374.58,375.01,1400.0
2013-02-15 13:00:00,374.86,375.18,374.84,375.14,2900.0,374.86,375.18,374.84,375.14,2900.0
2013-02-15 13:05:00,375.18,375.25,375.01,375.01,4500.0,375.18,375.25,375.01,375.01,4500.0
2013-02-15 13:10:00,374.93,375.17,374.82,374.93,1500.0,374.93,375.17,374.82,374.93,1500.0
2013-02-15 13:15:00,374.94,375.02,374.88,374.88,3000.0,374.94,375.02,374.88,374.88,3000.0
2013-02-15 13:20:00,375.01,375.01,374.51,374.51,2100.0,375.01,375.01,374.51,374.51,2100.0
2013-02-15 13:25:00,374.62,374.82,374.59,374.72,1300.0,374.62,374.82,374.59,374.72,1300.0
2013-02-15 13:30:00,374.71,374.93,374.65,374.93,3500.0,374.71,374.93,374.65,374.93,3500.0
2013-02-15 13:35:00,374.93,374.99,374.74,374.94,3400.0,374.93,374.99,374.74,374.94,3400.0
2013-02-15 13:40:00,374.87,374.98,374.71,374.71,2500.0,374.87,374.98,374.71,374.71,2500.0
2013-02-15 13:45:00,374.91,375.16,374.76,375.16,5800.0,374.91,375.16,374.76,375.16,5800.0
2013-02-15 13:50:00,375.15,375.5,375.15,375.5,3900.0,375.15,375.5,375.15,375.5,3900.0
2013-02-15 13:55:00,375.5,375.56,375.19,375.32,4100.0,375.5,375.56,375.19,375.32,4100.0
2013-02-15 14:00:00,375.24,375.3,374.63,374.79,2500.0,375.24,375.3,374.63,374.79,2500.0
2013-02-15 14:05:00,374.53,374.53,373.48,373.5,3200.0,374.53,374.53,373.48,373.5,3200.0
2013-02-15 14:10:00,373.5,373.73,372.0,372.02,8000.0,373.5,373.73,372.0,372.02,8000.0
2013-02-15 14:15:00,372.0,372.09,371.11,371.11,3500.0,372.0,372.09,371.11,371.11,3500.0
2013-02-15 14:20:00,370.86,371.0,370.27,370.63,5700.0,370.86,371.0,370.27,370.63,5700.0
2013-02-15 14:25:00,370.45,370.46,369.47,369.57,2400.0,370.45,370.46,369.47,369.57,2400.0
2013-02-15 14:30:00,369.88,371.06,369.73,370.9,5800.0,369.88,371.06,369.73,370.9,5800.0
2013-02-15 14:35:00,370.85,371.14,370.12,371.04,3600.0,370.85,371.14,370.12,371.04,3600.0
2013-02-15 14:40:00,370.79,371.72,370.73,371.5,6500.0,370.79,371.72,370.73,371.5,6500.0
2013-02-15 14:45:00,371.52,371.78,371.02,371.33,3500.0,371.52,371.78,371.02,371.33,3500.0
2013-02-15 14:50:00,371.54,373.0,371.42,372.99,21200.0,371.54,373.0,371.42,372.99,21200.0
2013-02-15 14:55:00,372.89,373.51,372.74,373.33,3500.0,372.89,373.51,372.74,373.33,3500.0
2013-02-15 15:00:00,373.24,373.41,373.09,373.41,10000.0,373.24,373.41,373.09,373.41,10000.0
2013-02-15 15:05:00,373.55,373.72,373.15,373.43,3200.0,373.55,373.72,373.15,373.43,3200.0
2013-02-15 15:10:00,373.63,373.63,373.23,373.23,1700.0,373.63,373.63,373.23,373.23,1700.0
2013-02-15 15:15:00,373.21,373.86,373.21,373.86,1500.0,373.21,373.86,373.21,373.86,1500.0
2013-02-15 15:20:00,373.75,373.96,373.65,373.65,1200.0,373.75,373.96,373.65,373.65,1200.0
2013-02-15 15:25:00,373.9,374.07,373.6,374.06,4600.0,373.9,374.07,373.6,374.06,4600.0
2013-02-15 15:30:00,374.0,374.15,373.63,374.07,7100.0,374.0,374.15,373.63,374.07,7100.0
2013-02-15 15:35:00,373.9,374.73,373.9,374.34,5300.0,373.9,374.73,373.9,374.34,5300.0
2013-02-15 15:40:00,374.24,374.76,373.73,373.73,16200.0,374.24,374.76,373.73,373.73,16200.0
2013-02-15 15:45:00,373.84,374.59,373.57,373.73,8000.0,373.84,374.59,373.57,373.73,8000.0
2013-02-15 15:50:00,373.65,374.34,373.65,373.8,11400.0,373.65,374.34,373.65,373.8,11400.0
2013-02-15 15:55:00,373.8,374.57,373.18,373.3,55200.0,373.8,374.57,373.18,373.3,55200.0
2013-02-19 09:30:00,374.45,374.45,372.39,372.51,19200.0,374.45,374.45,372.39,372.51,19200.0
2013-02-19 09:35:00,372.14,372.7,370.86,371.47,19100.0,372.14,372.7,370.86,371.47,19100.0
2013-02-19 09:40:00,371.38,372.06,370.64,372.06,9400.0,371.38,372.06,370.64,372.06,9400.0
2013-02-19 09:45:00,371.91,373.64,371.75,373.4,8300.0,371.91,373.64,371.75,373.4,8300.0
2013-02-19 09:50:00,373.2,374.56,373.2,374.02,19900.0,373.2,374.56,373.2,374.02,19900.0
2013-02-19 09:55:00,373.84,374.16,373.48,374.04,8900.0,373.84,374.16,373.48,374.04,8900.0
2013-02-19 10:00:00,374.04,374.2,373.63,374.01,3800.0,374.04,374.2,373.63,374.01,3800.0
2013-02-19 10:05:00,374.12,374.35,373.76,374.29,10400.0,374.12,374.35,373.76,374.29,10400.0
2013-02-19 10:10:00,373.78,374.26,373.75,374.12,6900.0,373.78,374.26,373.75,374.12,6900.0
2013-02-19 10:15:00,374.04,374.23,373.81,373.98,5300.0,374.04,374.23,373.81,373.98,5300.0
2013-02-19 10:20:00,373.93,374.07,373.72,373.72,6100.0,373.93,374.07,373.72,373.72,6100.0
2013-02-19 10:25:00,373.88,374.06,373.79,373.79,600.0,373.88,374.06,373.79,373.79,600.0
2013-02-19 10:30:00,373.99,374.07,373.86,373.9,8800.0,373.99,374.07,373.86,373.9,8800.0
2013-02-19 10:35:00,373.86,374.12,373.4,373.61,5200.0,373.86,374.12,373.4,373.61,5200.0
2013-02-19 10:40:00,373.61,373.92,373.22,373.59,14400.0,373.61,373.92,373.22,373.59,14400.0
2013-02-19 10:45:00,373.42,373.81,373.32,373.6,5800.0,373.42,373.81,373.32,373.6,5800.0
2013-02-19 10:50:00,373.38,373.56,373.11,373.26,6800.0,373.38,373.56,373.11,373.26,6800.0
2013-02-19 10:55:00,373.26,373.58,373.11,373.11,10100.0,373.26,373.58,373.11,373.11,10100.0
2013-02-19 11:00:00,373.11,373.5,373.11,373.21,4700.0,373.11,373.5,373.11,373.21,4700.0
2013-02-19 11:05:00,373.17,373.37,373.05,373.05,4200.0,373.17,373.37,373.05,373.05,4200.0
2013-02-19 11:10:00,373.11,373.14,372.49,372.49,1400.0,373.11,373.14,372.49,372.49,1400.0
2013-02-19 11:15:00,372.53,373.44,372.5,372.72,22900.0,372.53,373.44,372.5,372.72,22900.0
2013-02-19 11:20:00,372.78,373.13,372.35,372.95,5400.0,372.78,373.13,372.35,372.95,5400.0
2013-02-19 11:25:00,373.19,373.74,372.78,373.6,6500.0,373.19,373.74,372.78,373.6,6500.0
2013-02-19 11:30:00,373.5,373.52,373.41,373.52,1000.0,373.5,373.52,373.41,373.52,1000.0
2013-02-19 11:35:00,373.52,373.63,373.49,373.63,1300.0,373.52,373.63,373.49,373.63,1300.0
2013-02-19 11:40:00,373.5,373.97,373.42,373.64,3500.0,373.5,373.97,373.42,373.64,3500.0
2013-02-19 11:45:00,373.64,374.0,373.29,373.5,11700.0,373.64,374.0,373.29,373.5,11700.0
2013-02-19 11:50:00,373.55,373.72,373.36,373.36,4900.0,373.55,373.72,373.36,373.36,4900.0
2013-02-19 11:55:00,373.16,374.16,373.16,374.16,5000.0,373.16,374.16,373.16,374.16,5000.0
2013-02-19 12:00:00,374.35,374.46,373.94,374.08,3200.0,374.35,374.46,373.94,374.08,3200.0
2013-02-19 12:05:00,374.05,374.38,373.76,373.99,4700.0,374.05,374.38,373.76,373.99,4700.0
2013-02-19 12:10:00,373.88,373.88,373.7,373.81,1400.0,373.88,373.88,373.7,373.81,1400.0
2013-02-19 12:15:00,373.94,374.29,373.69,374.1,6400.0,373.94,374.29,373.69,374.1,6400.0
2013-02-19 12:20:00,374.09,374.09,373.74,373.88,1700.0,374.09,374.09,373.74,373.88,1700.0
2013-02-19 12:25:00,373.88,374.3,373.63,373.63,8400.0,373.88,374.3,373.63,373.63,8400.0
2013-02-19 12:30:00,373.62,373.88,373.45,373.57,800.0,373.62,373.88,373.45,373.57,800.0
2013-02-19 12:35:00,373.35,373.6,373.31,373.6,800.0,373.35,373.6,373.31,373.6,800.0
2013-02-19 12:40:00,373.31,373.54,373.13,373.17,1100.0,373.31,373.54,373.13,373.17,1100.0
2013-02-19 12:45:00,373.08,373.91,373.08,373.77,6300.0,373.08,373.91,373.08,373.77,6300.0
2013-02-19 12:50:00,373.82,373.82,373.31,373.31,900.0,373.82,373.82,373.31,373.31,900.0
2013-02-19 12:55:00,373.34,373.73,373.28,373.37,600.0,373.34,373.73,373.28,373.37,600.0
2013-02-19 13:00:00,373.37,373.73,373.37,373.51,900.0,373.37,373.73,373.37,373.51,900.0
2013-02-19 13:05:00,373.57,373.63,373.23,373.32,1500.0,373.57,373.63,373.23,373.32,1500.0
2013-02-19 13:10:00,373.23,373.31,373.13,373.31,500.0,373.23,373.31,373.13,373.31,500.0
2013-02-19 13:15:00,373.52,373.85,373.44,373.74,3200.0,373.52,373.85,373.44,373.74,3200.0
2013-02-19 13:20:00,373.7,373.84,373.6,373.63,900.0,373.7,373.84,373.6,373.63,900.0
2013-02-19 13:25:00,373.62,373.83,373.35,373.52,3600.0,373.62,373.83,373.35,373.52,3600.0
2013-02-19 13:30:00,373.55,373.66,373.49,373.5,1400.0,373.55,373.66,373.49,373.5,1400.0
2013-02-19 13:35:00,373.51,373.84,373.49,373.69,4300.0,373.51,373.84,373.49,373.69,4300.0
2013-02-19 13:40:00,373.55,373.55,373.21,373.33,3600.0,373.55,373.55,373.21,373.33,3600.0
2013-02-19 13:45:00,373.33,373.48,373.18,373.48,2000.0,373.33,373.48,373.18,373.48,2000.0
2013-02-19 13:50:00,373.3,373.56,373.3,373.56,1000.0,373.3,373.56,373.3,373.56,1000.0
2013-02-19 13:55:00,373.65,373.84,373.5,373.78,2500.0,373.65,373.84,373.5,373.78,2500.0
2013-02-19 14:00:00,373.89,374.25,373.85,374.02,3400.0,373.89,374.25,373.85,374.02,3400.0
2013-02-19 14:05:00,374.0,374.43,373.82,374.24,2300.0,374.0,374.43,373.82,374.24,2300.0
2013-02-19 14:10:00,374.24,374.41,374.04,374.18,1900.0,374.24,374.41,374.04,374.18,1900.0
2013-02-19 14:15:00,374.36,374.65,374.32,374.36,9400.0,374.36,374.65,374.32,374.36,9400.0
2013-02-19 14:20:00,374.38,374.61,374.23,374.59,1900.0,374.38,374.61,374.23,374.59,1900.0
2013-02-19 14:25:00,374.81,375.27,374.5,375.12,30700.0,374.81,375.27,374.5,375.12,30700.0
2013-02-19 14:30:00,374.91,375.22,374.91,374.98,2900.0,374.91,375.22,374.91,374.98,2900.0
2013-02-19 14:35:00,374.97,375.24,374.84,375.04,2900.0,374.97,375.24,374.84,375.04,2900.0
2013-02-19 14:40:00,375.2,375.39,374.68,374.68,3600.0,375.2,375.39,374.68,374.68,3600.0
2013-02-19 14:45:00,374.95,375.02,374.39,374.59,1600.0,374.95,375.02,374.39,374.59,1600.0
2013-02-19 14:50:00,374.44,374.72,374.43,374.64,2600.0,374.44,374.72,374.43,374.64,2600.0
2013-02-19 14:55:00,374.41,374.43,373.97,373.97,2800.0,374.41,374.43,373.97,373.97,2800.0
2013-02-19 15:00:00,373.76,373.96,373.76,373.85,2700.0,373.76,373.96,373.76,373.85,2700.0
2013-02-19 15:05:00,373.88,374.73,373.77,374.61,9700.0,373.88,374.73,373.77,374.61,9700.0
2013-02-19 15:10:00,374.44,374.58,374.29,374.47,2000.0,374.44,374.58,374.29,374.47,2000.0
2013-02-19 15:15:00,374.39,374.39,374.01,374.01,4500.0,374.39,374.39,374.01,374.01,4500.0
2013-02-19 15:20:00,374.01,374.26,374.01,374.19,3200.0,374.01,374.26,374.01,374.19,3200.0
2013-02-19 15:25:00,374.01,374.17,373.5,373.63,4300.0,374.01,374.17,373.5,373.63,4300.0
2013-02-19 15:30:00,373.75,374.51,373.69,374.2,10000.0,373.75,374.51,373.69,374.2,10000.0
2013-02-19 15:35:00,374.34,374.93,374.26,374.91,9300.0,374.34,374.93,374.26,374.91,9300.0
2013-02-19 15:40:00,374.9,375.06,374.72,374.72,90700.0,374.9,375.06,374.72,374.72,90700.0
2013-02-19 15:45:00,374.89,375.02,374.68,374.91,8800.0,374.89,375.02,374.68,374.91,8800.0
2013-02-19 15:50:00,374.95,374.96,374.14,374.6,14200.0,374.95,374.96,374.14,374.6,14200.0
2013-02-19 15:55:00,374.65,375.13,374.65,375.0,22800.0,374.65,375.13,374.65,375.0,22800.0
2013-02-20 09:30:00,375.58,378.48,374.2,377.7,3200.0,375.58,378.48,374.2,377.7,3200.0
2013-02-20 09:35:00,377.64,377.64,376.8,376.8,1100.0,377.64,377.64,376.8,376.8,1100.0
2013-02-20 09:40:00,377.15,377.98,375.75,376.01,8100.0,377.15,377.98,375.75,376.01,8100.0
2013-02-20 09:45:00,377.11,377.11,375.9,375.99,1200.0,377.11,377.11,375.9,375.99,1200.0
2013-02-20 09:50:00,376.28,376.36,375.59,375.91,5000.0,376.28,376.36,375.59,375.91,5000.0
2013-02-20 09:55:00,376.02,376.17,375.38,375.92,12900.0,376.02,376.17,375.38,375.92,12900.0
2013-02-20 10:00:00,375.89,376.0,375.56,376.0,2600.0,375.89,376.0,375.56,376.0,2600.0
2013-02-20 10:05:00,375.92,376.52,375.79,376.4,2600.0,375.92,376.52,375.79,376.4,2600.0
2013-02-20 10:10:00,376.24,377.27,376.22,376.96,8300.0,376.24,377.27,376.22,376.96,8300.0
2013-02-20 10:15:00,377.03,378.39,376.94,378.39,19900.0,377.03,378.39,376.94,378.39,19900.0
2013-02-20 10:20:00,378.38,378.47,378.24,378.26,3100.0,378.38,378.47,378.24,378.26,3100.0
2013-02-20 10:25:00,378.33,378.33,378.16,378.16,700.0,378.33,378.33,378.16,378.16,700.0
2013-02-20 10:30:00,378.24,378.41,377.82,377.83,9400.0,378.24,378.41,377.82,377.83,9400.0
2013-02-20 10:35:00,378.18,378.32,377.64,377.69,6300.0,378.18,378.32,377.64,377.69,6300.0
2013-02-20 10:40:00,377.63,377.88,377.41,377.7,2800.0,377.63,377.88,377.41,377.7,2800.0
2013-02-20 10:45:00,377.75,378.42,377.64,378.37,7400.0,377.75,378.42,377.64,378.37,7400.0
2013-02-20 10:50:00,378.42,378.42,377.87,378.0,4400.0,378.42,378.42,377.87,378.0,4400.0
2013-02-20 10:55:00,378.25,378.79,378.19,378.72,4300.0,378.25,378.79,378.19,378.72,4300.0
2013-02-20 11:00:00,378.66,378.76,378.3,378.7,4300.0,378.66,378.76,378.3,378.7,4300.0
2013-02-20 11:05:00,378.7,378.7,378.37,378.59,1500.0,378.7,378.7,378.37,378.59,1500.0
2013-02-20 11:10:00,378.37,378.92,378.34,378.78,4100.0,378.37,378.92,378.34,378.78,4100.0
2013-02-20 11:15:00,378.9,379.23,378.61,378.61,4200.0,378.9,379.23,378.61,378.61,4200.0
2013-02-20 11:20:00,378.97,379.59,378.94,379.47,7300.0,378.97,379.59,378.94,379.47,7300.0
2013-02-20 11:25:00,379.48,379.48,378.38,378.55,2600.0,379.48,379.48,378.38,378.55,2600.0
2013-02-20 11:30:00,378.53,379.13,378.53,378.82,4100.0,378.53,379.13,378.53,378.82,4100.0
2013-02-20 11:35:00,378.75,378.75,378.38,378.38,2500.0,378.75,378.75,378.38,378.38,2500.0
2013-02-20 11:40:00,378.5,378.81,378.4,378.59,3400.0,378.5,378.81,378.4,378.59,3400.0
2013-02-20 11:45:00,378.55,378.82,378.44,378.72,14600.0,378.55,378.82,378.44,378.72,14600.0
2013-02-20 11:50:00,378.81,379.17,378.52,378.64,3400.0,378.81,379.17,378.52,378.64,3400.0
2013-02-20 11:55:00,378.61,379.2,378.61,379.2,2700.0,378.61,379.2,378.61,379.2,2700.0
2013-02-20 12:00:00,378.91,379.31,378.86,378.86,2900.0,378.91,379.31,378.86,378.86,2900.0
2013-02-20 12:05:00,378.9,379.51,378.9,379.51,4200.0,378.9,379.51,378.9,379.51,4200.0
2013-02-20 12:10:00,379.44,379.84,379.35,379.65,2100.0,379.44,379.84,379.35,379.65,2100.0
2013-02-20 12:15:00,379.8,380.3,379.8,380.13,3100.0,379.8,380.3,379.8,380.13,3100.0
2013-02-20 12:20:00,379.95,380.15,379.63,379.97,14100.0,379.95,380.15,379.63,379.97,14100.0
2013-02-20 12:25:00,379.78,380.27,379.7,380.27,2100.0,379.78,380.27,379.7,380.27,2100.0
2013-02-20 12:30:00,380.0,380.07,379.71,379.86,5700.0,380.0,380.07,379.71,379.86,5700.0
2013-02-20 12:35:00,380.0,380.28,380.0,380.15,1200.0,380.0,380.28,380.0,380.15,1200.0
2013-02-20 12:40:00,380.28,380.52,379.91,379.91,2600.0,380.28,380.52,379.91,379.91,2600.0
2013-02-20 12:45:00,380.15,380.16,379.91,380.01,4000.0,380.15,380.16,379.91,380.01,4000.0
2013-02-20 12:50:00,379.97,380.09,379.84,380.08,1000.0,379.97,380.09,379.84,380.08,1000.0
2013-02-20 12:55:00,379.99,379.99,379.73,379.73,1600.0,379.99,379.99,379.73,379.73,1600.0
2013-02-20 13:00:00,379.73,379.81,379.39,379.39,1900.0,379.73,379.81,379.39,379.39,1900.0
2013-02-20 13:05:00,379.37,379.64,379.37,379.64,2400.0,379.37,379.64,379.37,379.64,2400.0
2013-02-20 13:10:00,379.61,379.61,379.09,379.23,2900.0,379.61,379.61,379.09,379.23,2900.0
2013-02-20 13:15:00,379.26,379.52,379.13,379.27,6100.0,379.26,379.52,379.13,379.27,6100.0
2013-02-20 13:20:00,379.49,379.71,379.18,379.46,21300.0,379.49,379.71,379.18,379.46,21300.0
2013-02-20 13:25:00,379.43,379.5,379.2,379.24,9300.0,379.43,379.5,379.2,379.24,9300.0
2013-02-20 13:30:00,379.24,379.37,378.91,379.37,7400.0,379.24,379.37,378.91,379.37,7400.0
2013-02-20 13:35:00,379.27,379.34,379.2,379.23,2500.0,379.27,379.34,379.2,379.23,2500.0
2013-02-20 13:40:00,379.38,379.9,379.24,379.74,1700.0,379.38,379.9,379.24,379.74,1700.0
2013-02-20 13:45:00,379.81,379.86,379.45,379.45,2400.0,379.81,379.86,379.45,379.45,2400.0
2013-02-20 13:50:00,379.45,379.49,379.04,379.36,1400.0,379.45,379.49,379.04,379.36,1400.0
2013-02-20 13:55:00,379.29,379.66,379.29,379.46,2300.0,379.29,379.66,379.29,379.46,2300.0
2013-02-20 14:00:00,379.38,379.38,378.75,379.26,1900.0,379.38,379.38,378.75,379.26,1900.0
2013-02-20 14:05:00,379.74,380.44,379.74,380.37,9300.0,379.74,380.44,379.74,380.37,9300.0
2013-02-20 14:10:00,380.44,380.55,380.0,380.0,11000.0,380.44,380.55,380.0,380.0,11000.0
2013-02-20 14:15:00,379.99,380.1,379.67,379.9,15500.0,379.99,380.1,379.67,379.9,15500.0
2013-02-20 14:20:00,379.88,379.93,379.62,379.88,5400.0,379.88,379.93,379.62,379.88,5400.0
2013-02-20 14:25:00,380.0,380.2,379.88,380.01,4200.0,380.0,380.2,379.88,380.01,4200.0
2013-02-20 14:30:00,379.99,380.56,379.88,380.15,7600.0,379.99,380.56,379.88,380.15,7600.0
2013-02-20 14:35:00,380.0,380.2,379.93,380.2,1800.0,380.0,380.2,379.93,380.2,1800.0
2013-02-20 14:40:00,380.16,380.28,379.79,380.2,5200.0,380.16,380.28,379.79,380.2,5200.0
2013-02-20 14:45:00,380.14,380.14,379.61,379.68,6500.0,380.14,380.14,379.61,379.68,6500.0
2013-02-20 14:50:00,379.67,379.88,379.5,379.5,4400.0,379.67,379.88,379.5,379.5,4400.0
2013-02-20 14:55:00,379.64,380.04,379.58,379.75,7200.0,379.64,380.04,379.58,379.75,7200.0
2013-02-20 15:00:00,379.6,379.7,379.45,379.58,2700.0,379.6,379.7,379.45,379.58,2700.0
2013-02-20 15:05:00,379.51,379.51,378.79,379.09,8200.0,379.51,379.51,378.79,379.09,8200.0
2013-02-20 15:10:00,379.07,379.21,378.89,378.99,11000.0,379.07,379.21,378.89,378.99,11000.0
2013-02-20 15:15:00,379.02,379.07,378.67,379.07,6100.0,379.02,379.07,378.67,379.07,6100.0
2013-02-20 15:20:00,379.02,379.14,378.72,378.86,6500.0,379.02,379.14,378.72,378.86,6500.0
2013-02-20 15:25:00,378.91,379.23,378.75,379.01,7600.0,378.91,379.23,378.75,379.01,7600.0
2013-02-20 15:30:00,378.77,379.36,378.77,379.31,10800.0,378.77,379.36,378.77,379.31,10800.0
2013-02-20 15:35:00,379.22,380.38,379.22,380.38,13000.0,379.22,380.38,379.22,380.38,13000.0
2013-02-20 15:40:00,380.27,380.41,379.85,380.14,25100.0,380.27,380.41,379.85,380.14,25100.0
2013-02-20 15:45:00,379.97,380.57,379.92,380.46,19200.0,379.97,380.57,379.92,380.46,19200.0
2013-02-20 15:50:00,380.55,380.55,379.99,380.2,29300.0,380.55,380.55,379.99,380.2,29300.0
2013-02-20 15:55:00,380.09,380.23,379.84,379.96,42800.0,380.09,380.23,379.84,379.96,42800.0
2013-02-21 09:30:00,378.59,379.03,378.15,378.55,7000.0,378.59,379.03,378.15,378.55,7000.0
2013-02-21 09:35:00,378.35,378.58,377.98,378.54,4000.0,378.35,378.58,377.98,378.54,4000.0
2013-02-21 09:40:00,378.56,378.56,377.65,377.79,2800.0,378.56,378.56,377.65,377.79,2800.0
2013-02-21 09:45:00,377.31,377.86,376.7,377.05,4900.0,377.31,377.86,376.7,377.05,4900.0
2013-02-21 09:50:00,377.12,377.38,376.42,377.23,10400.0,377.12,377.38,376.42,377.23,10400.0
2013-02-21 09:55:00,377.25,378.58,377.25,378.49,12100.0,377.25,378.58,377.25,378.49,12100.0
2013-02-21 10:00:00,378.09,379.16,378.0,378.76,4300.0,378.09,379.16,378.0,378.76,4300.0
2013-02-21 10:05:00,379.05,381.26,378.95,381.09,16700.0,379.05,381.26,378.95,381.09,16700.0
2013-02-21 10:10:00,381.07,381.25,380.7,381.19,3700.0,381.07,381.25,380.7,381.19,3700.0
2013-02-21 10:15:00,381.26,382.08,381.15,381.93,11200.0,381.26,382.08,381.15,381.93,11200.0
2013-02-21 10:20:00,381.9,383.34,381.85,383.25,12900.0,381.9,383.34,381.85,383.25,12900.0
2013-02-21 10:25:00,383.32,383.64,383.07,383.07,10600.0,383.32,383.64,383.07,383.07,10600.0
2013-02-21 10:30:00,383.05,383.2,382.46,382.63,6500.0,383.05,383.2,382.46,382.63,6500.0
2013-02-21 10:35:00,382.97,383.03,382.55,382.82,6200.0,382.97,383.03,382.55,382.82,6200.0
2013-02-21 10:40:00,382.63,382.77,381.69,382.43,5200.0,382.63,382.77,381.69,382.43,5200.0
2013-02-21 10:45:00,382.52,382.52,381.28,381.75,3800.0,382.52,382.52,381.28,381.75,3800.0
2013-02-21 10:50:00,381.52,381.78,381.01,381.38,11800.0,381.52,381.78,381.01,381.38,11800.0
2013-02-21 10:55:00,381.44,381.63,381.0,381.38,25000.0,381.44,381.63,381.0,381.38,25000.0
2013-02-21 11:00:00,381.38,381.96,381.24,381.96,30800.0,381.38,381.96,381.24,381.96,30800.0
2013-02-21 11:05:00,381.89,382.95,381.89,382.74,4200.0,381.89,382.95,381.89,382.74,4200.0
2013-02-21 11:10:00,382.61,382.92,382.52,382.71,6400.0,382.61,382.92,382.52,382.71,6400.0
2013-02-21 11:15:00,382.61,382.76,382.31,382.71,1600.0,382.61,382.76,382.31,382.71,1600.0
2013-02-21 11:20:00,382.61,382.72,382.38,382.72,1600.0,382.61,382.72,382.38,382.72,1600.0
2013-02-21 11:25:00,382.68,382.68,382.23,382.44,6500.0,382.68,382.68,382.23,382.44,6500.0
2013-02-21 11:30:00,382.44,382.55,381.43,381.45,16100.0,382.44,382.55,381.43,381.45,16100.0
2013-02-21 11:35:00,381.47,381.87,381.25,381.58,1500.0,381.47,381.87,381.25,381.58,1500.0
2013-02-21 11:40:00,381.68,381.81,381.68,381.81,300.0,381.68,381.81,381.68,381.81,300.0
2013-02-21 11:45:00,381.73,381.84,381.52,381.53,2700.0,381.73,381.84,381.52,381.53,2700.0
2013-02-21 11:50:00,381.86,381.91,381.7,381.7,400.0,381.86,381.91,381.7,381.7,400.0
2013-02-21 11:55:00,381.67,381.7,381.17,381.29,3000.0,381.67,381.7,381.17,381.29,3000.0
2013-02-21 12:00:00,381.18,381.19,380.72,380.79,2600.0,381.18,381.19,380.72,380.79,2600.0
2013-02-21 12:05:00,380.82,380.89,380.48,380.7,3200.0,380.82,380.89,380.48,380.7,3200.0
2013-02-21 12:10:00,380.56,380.7,379.56,379.81,4900.0,380.56,380.7,379.56,379.81,4900.0
2013-02-21 12:15:00,379.81,379.83,379.36,379.51,1900.0,379.81,379.83,379.36,379.51,1900.0
2013-02-21 12:20:00,379.56,379.77,379.36,379.58,1000.0,379.56,379.77,379.36,379.58,1000.0
2013-02-21 12:25:00,379.47,379.99,379.47,379.99,3100.0,379.47,379.99,379.47,379.99,3100.0
2013-02-21 12:30:00,380.03,380.03,379.01,379.16,3500.0,380.03,380.03,379.01,379.16,3500.0
2013-02-21 12:35:00,379.33,379.73,379.03,379.04,3700.0,379.33,379.73,379.03,379.04,3700.0
2013-02-21 12:40:00,379.44,379.44,379.2,379.39,700.0,379.44,379.44,379.2,379.39,700.0
2013-02-21 12:45:00,379.42,379.42,378.62,378.74,4200.0,379.42,379.42,378.62,378.74,4200.0
2013-02-21 12:50:00,378.63,378.87,378.35,378.52,3100.0,378.63,378.87,378.35,378.52,3100.0
2013-02-21 12:55:00,378.86,379.14,378.86,379.14,200.0,378.86,379.14,378.86,379.14,200.0
2013-02-21 13:00:00,379.04,379.16,378.91,378.91,1000.0,379.04,379.16,378.91,378.91,1000.0
2013-02-21 13:05:00,378.89,378.89,378.54,378.74,800.0,378.89,378.89,378.54,378.74,800.0
2013-02-21 13:10:00,378.53,378.53,378.25,378.49,1800.0,378.53,378.53,378.25,378.49,1800.0
2013-02-21 13:15:00,378.15,378.22,378.12,378.22,700.0,378.15,378.22,378.12,378.22,700.0
2013-02-21 13:20:00,378.24,378.41,378.04,378.41,800.0,378.24,378.41,378.04,378.41,800.0
2013-02-21 13:25:00,378.26,378.34,378.04,378.21,900.0,378.26,378.34,378.04,378.21,900.0
2013-02-21 13:30:00,378.21,378.93,378.21,378.42,1200.0,378.21,378.93,378.21,378.42,1200.0
2013-02-21 13:35:00,378.36,378.8,378.36,378.4,1400.0,378.36,378.8,378.36,378.4,1400.0
2013-02-21 13:40:00,378.41,378.7,377.85,377.92,2300.0,378.41,378.7,377.85,377.92,2300.0
2013-02-21 13:45:00,377.89,378.34,377.55,377.65,2300.0,377.89,378.34,377.55,377.65,2300.0
2013-02-21 13:50:00,377.86,378.06,377.56,377.65,3200.0,377.86,378.06,377.56,377.65,3200.0
2013-02-21 13:55:00,377.78,377.95,377.67,377.95,1400.0,377.78,377.95,377.67,377.95,1400.0
2013-02-21 14:00:00,377.92,377.92,377.5,377.5,800.0,377.92,377.92,377.5,377.5,800.0
2013-02-21 14:05:00,377.61,377.82,377.52,377.53,700.0,377.61,377.82,377.52,377.53,700.0
2013-02-21 14:10:00,377.5,377.7,377.36,377.69,2000.0,377.5,377.7,377.36,377.69,2000.0
2013-02-21 14:15:00,377.74,377.81,377.63,377.76,600.0,377.74,377.81,377.63,377.76,600.0
2013-02-21 14:20:00,377.61,377.8,377.37,377.42,3300.0,377.61,377.8,377.37,377.42,3300.0
2013-02-21 14:25:00,377.62,377.77,376.93,377.18,14900.0,377.62,377.77,376.93,377.18,14900.0
2013-02-21 14:30:00,377.34,377.55,377.05,377.25,10300.0,377.34,377.55,377.05,377.25,10300.0
2013-02-21 14:35:00,377.19,377.34,376.96,377.03,4000.0,377.19,377.34,376.96,377.03,4000.0
2013-02-21 14:40:00,377.38,377.38,376.99,377.24,2800.0,377.38,377.38,376.99,377.24,2800.0
2013-02-21 14:45:00,377.34,377.55,377.31,377.39,1300.0,377.34,377.55,377.31,377.39,1300.0
2013-02-21 14:50:00,377.54,377.67,377.31,377.43,800.0,377.54,377.67,377.31,377.43,800.0
2013-02-21 14:55:00,377.38,378.4,377.38,378.38,4500.0,377.38,378.4,377.38,378.38,4500.0
2013-02-21 15:00:00,378.31,378.31,377.38,377.47,8600.0,378.31,378.31,377.38,377.47,8600.0
2013-02-21 15:05:00,377.73,377.73,377.67,377.67,1300.0,377.73,377.73,377.67,377.67,1300.0
2013-02-21 15:10:00,377.55,377.85,377.28,377.56,4100.0,377.55,377.85,377.28,377.56,4100.0
2013-02-21 15:15:00,377.83,377.9,377.47,377.49,2500.0,377.83,377.9,377.47,377.49,2500.0
2013-02-21 15:20:00,377.49,378.09,377.49,377.62,4800.0,377.49,378.09,377.49,377.62,4800.0
2013-02-21 15:25:00,377.93,378.56,377.93,378.33,4800.0,377.93,378.56,377.93,378.33,4800.0
2013-02-21 15:30:00,378.27,378.35,377.76,378.01,4900.0,378.27,378.35,377.76,378.01,4900.0
2013-02-21 15:35:00,377.81,377.86,377.14,377.35,5200.0,377.81,377.86,377.14,377.35,5200.0
2013-02-21 15:40:00,377.14,377.57,377.14,377.28,5500.0,377.14,377.57,377.14,377.28,5500.0
2013-02-21 15:45:00,377.4,378.06,377.4,377.75,6200.0,377.4,378.06,377.4,377.75,6200.0
2013-02-21 15:50:00,377.75,378.01,377.22,377.22,10600.0,377.75,378.01,377.22,377.22,10600.0
2013-02-21 15:55:00,377.3,377.98,376.92,377.51,22100.0,377.3,377.98,376.92,377.51,22100.0
2013-02-22 09:30:00,377.83,380.46,377.83,380.46,5200.0,377.83,380.46,377.83,380.46,5200.0
2013-02-22 09:35:00,380.36,380.61,379.44,380.61,16100.0,380.36,380.61,379.44,380.61,16100.0
2013-02-22 09:40:00,379.91,380.25,379.33,379.33,8100.0,379.91,380.25,379.33,379.33,8100.0
2013-02-22 09:45:00,379.33,380.17,379.33,379.62,21400.0,379.33,380.17,379.33,379.62,21400.0
2013-02-22 09:50:00,379.17,380.21,379.17,379.74,25800.0,379.17,380.21,379.17,379.74,25800.0
2013-02-22 09:55:00,379.9,381.69,379.9,381.51,6200.0,379.9,381.69,379.9,381.51,6200.0
2013-02-22 10:00:00,381.5,381.58,381.3,381.34,3700.0,381.5,381.58,381.3,381.34,3700.0
2013-02-22 10:05:00,381.34,382.38,381.34,382.38,5300.0,381.34,382.38,381.34,382.38,5300.0
2013-02-22 10:10:00,382.45,383.65,382.28,382.72,11800.0,382.45,383.65,382.28,382.72,11800.0
2013-02-22 10:15:00,382.5,382.53,381.93,382.48,5900.0,382.5,382.53,381.93,382.48,5900.0
2013-02-22 10:20:00,382.52,382.52,382.19,382.47,1900.0,382.52,382.52,382.19,382.47,1900.0
2013-02-22 10:25:00,382.26,382.71,381.84,382.55,4000.0,382.26,382.71,381.84,382.55,4000.0
2013-02-22 10:30:00,382.55,383.18,382.55,383.06,5200.0,382.55,383.18,382.55,383.06,5200.0
2013-02-22 10:35:00,383.06,383.65,382.92,382.99,5200.0,383.06,383.65,382.92,382.99,5200.0
2013-02-22 10:40:00,382.99,383.68,382.44,383.09,16300.0,382.99,383.68,382.44,383.09,16300.0
2013-02-22 10:45:00,383.06,383.06,382.48,382.6,4200.0,383.06,383.06,382.48,382.6,4200.0
2013-02-22 10:50:00,382.4,382.64,382.35,382.64,2300.0,382.4,382.64,382.35,382.64,2300.0
2013-02-22 10:55:00,382.49,382.7,382.25,382.25,8900.0,382.49,382.7,382.25,382.25,8900.0
2013-02-22 11:00:00,382.18,382.39,382.18,382.39,1300.0,382.18,382.39,382.18,382.39,1300.0
2013-02-22 11:05:00,382.66,382.71,382.2,382.49,11900.0,382.66,382.71,382.2,382.49,11900.0
2013-02-22 11:10:00,382.35,382.59,381.59,382.02,5700.0,382.35,382.59,381.59,382.02,5700.0
2013-02-22 11:15:00,382.13,383.2,382.06,383.1,4900.0,382.13,383.2,382.06,383.1,4900.0
2013-02-22 11:20:00,382.72,383.94,382.72,383.65,2500.0,382.72,383.94,382.72,383.65,2500.0
2013-02-22 11:25:00,383.55,384.11,383.11,383.88,4600.0,383.55,384.11,383.11,383.88,4600.0
2013-02-22 11:30:00,383.67,383.69,382.84,383.41,3200.0,383.67,383.69,382.84,383.41,3200.0
2013-02-22 11:35:00,383.32,383.8,383.09,383.12,2600.0,383.32,383.8,383.09,383.12,2600.0
2013-02-22 11:40:00,383.3,383.3,382.2,382.46,5800.0,383.3,383.3,382.2,382.46,5800.0
2013-02-22 11:45:00,382.25,382.62,382.21,382.62,700.0,382.25,382.62,382.21,382.62,700.0
2013-02-22 11:50:00,382.75,383.36,382.62,382.66,5300.0,382.75,383.36,382.62,382.66,5300.0
2013-02-22 11:55:00,382.78,382.78,382.4,382.4,1700.0,382.78,382.78,382.4,382.4,1700.0
2013-02-22 12:00:00,382.18,382.2,381.93,381.93,900.0,382.18,382.2,381.93,381.93,900.0
2013-02-22 12:05:00,382.22,382.38,381.83,382.23,20500.0,382.22,382.38,381.83,382.23,20500.0
2013-02-22 12:10:00,382.35,382.35,381.92,381.92,3800.0,382.35,382.35,381.92,381.92,3800.0
2013-02-22 12:15:00,382.0,382.0,381.91,381.91,400.0,382.0,382.0,381.91,381.91,400.0
2013-02-22 12:20:00,381.65,382.07,381.43,381.91,12500.0,381.65,382.07,381.43,381.91,12500.0
2013-02-22 12:25:00,382.0,382.1,381.82,381.98,3400.0,382.0,382.1,381.82,381.98,3400.0
2013-02-22 12:30:00,381.54,381.95,381.54,381.95,600.0,381.54,381.95,381.54,381.95,600.0
2013-02-22 12:35:00,381.69,381.88,381.69,381.73,400.0,381.69,381.88,381.69,381.73,400.0
2013-02-22 12:40:00,381.89,381.98,381.72,381.87,1200.0,381.89,381.98,381.72,381.87,1200.0
2013-02-22 12:45:00,381.91,382.3,381.62,381.89,12200.0,381.91,382.3,381.62,381.89,12200.0
2013-02-22 12:50:00,382.0,382.09,381.92,381.95,3400.0,382.0,382.09,381.92,381.95,3400.0
2013-02-22 12:55:00,382.0,382.08,382.0,382.02,1500.0,382.0,382.08,382.0,382.02,1500.0
2013-02-22 13:00:00,382.02,382.02,381.78,381.78,1000.0,382.02,382.02,381.78,381.78,1000.0
2013-02-22 13:05:00,381.68,381.68,381.28,381.44,2100.0,381.68,381.68,381.28,381.44,2100.0
2013-02-22 13:10:00,381.31,381.31,381.1,381.19,1500.0,381.31,381.31,381.1,381.19,1500.0
2013-02-22 13:15:00,381.1,381.81,381.1,381.81,3400.0,381.1,381.81,381.1,381.81,3400.0
2013-02-22 13:20:00,381.7,381.7,381.26,381.26,3800.0,381.7,381.7,381.26,381.26,3800.0
2013-02-22 13:25:00,381.38,381.44,381.0,381.22,2600.0,381.38,381.44,381.0,381.22,2600.0
2013-02-22 13:30:00,381.26,381.47,381.25,381.47,4600.0,381.26,381.47,381.25,381.47,4600.0
2013-02-22 13:35:00,381.45,382.5,381.4,382.0,11700.0,381.45,382.5,381.4,382.0,11700.0
2013-02-22 13:40:00,382.0,382.0,382.0,382.0,0.0,382.0,382.0,382.0,382.0,0.0
2013-02-22 13:45:00,381.96,383.11,381.96,383.0,7000.0,381.96,383.11,381.96,383.0,7000.0
2013-02-22 13:50:00,383.1,383.2,382.82,383.12,2200.0,383.1,383.2,382.82,383.12,2200.0
2013-02-22 13:55:00,383.18,383.18,382.55,382.55,1600.0,383.18,383.18,382.55,382.55,1600.0
2013-02-22 14:00:00,382.7,382.83,382.32,382.83,2700.0,382.7,382.83,382.32,382.83,2700.0
2013-02-22 14:05:00,383.09,383.14,382.65,382.99,4800.0,383.09,383.14,382.65,382.99,4800.0
2013-02-22 14:10:00,383.09,383.35,382.83,383.09,3400.0,383.09,383.35,382.83,383.09,3400.0
2013-02-22 14:15:00,383.09,383.36,383.01,383.34,4500.0,383.09,383.36,383.01,383.34,4500.0
2013-02-22 14:20:00,383.14,383.7,383.14,383.27,4400.0,383.14,383.7,383.14,383.27,4400.0
2013-02-22 14:25:00,383.27,383.92,383.27,383.92,2600.0,383.27,383.92,383.27,383.92,2600.0
2013-02-22 14:30:00,383.93,384.15,383.76,384.08,5200.0,383.93,384.15,383.76,384.08,5200.0
2013-02-22 14:35:00,384.12,384.88,384.0,384.77,12900.0,384.12,384.88,384.0,384.77,12900.0
2013-02-22 14:40:00,384.77,385.41,384.58,385.26,12000.0,384.77,385.41,384.58,385.26,12000.0
2013-02-22 14:45:00,385.47,385.82,385.25,385.64,7200.0,385.47,385.82,385.25,385.64,7200.0
2013-02-22 14:50:00,385.69,385.69,385.11,385.11,5600.0,385.69,385.69,385.11,385.11,5600.0
2013-02-22 14:55:00,384.77,385.58,384.74,385.46,5400.0,384.77,385.58,384.74,385.46,5400.0
2013-02-22 15:00:00,385.22,385.75,385.22,385.57,5100.0,385.22,385.75,385.22,385.57,5100.0
2013-02-22 15:05:00,385.57,385.59,385.05,385.26,5800.0,385.57,385.59,385.05,385.26,5800.0
2013-02-22 15:10:00,385.27,385.53,385.0,385.2,4100.0,385.27,385.53,385.0,385.2,4100.0
2013-02-22 15:15:00,385.41,385.46,385.16,385.23,3000.0,385.41,385.46,385.16,385.23,3000.0
2013-02-22 15:20:00,385.23,385.23,384.69,384.78,4000.0,385.23,385.23,384.69,384.78,4000.0
2013-02-22 15:25:00,384.67,385.07,384.54,384.82,6200.0,384.67,385.07,384.54,384.82,6200.0
2013-02-22 15:30:00,384.91,385.39,384.83,385.3,9700.0,384.91,385.39,384.83,385.3,9700.0
2013-02-22 15:35:00,385.31,385.44,385.18,385.31,5600.0,385.31,385.44,385.18,385.31,5600.0
2013-02-22 15:40:00,385.34,385.96,385.31,385.93,17700.0,385.34,385.96,385.31,385.93,17700.0
2013-02-22 15:45:00,385.89,385.98,385.29,385.34,7000.0,385.89,385.98,385.29,385.34,7000.0
2013-02-22 15:50:00,385.33,385.48,384.98,385.28,9300.0,385.33,385.48,384.98,385.28,9300.0
2013-02-22 15:55:00,385.27,385.47,384.87,385.2,13000.0,385.27,385.47,384.87,385.2,13000.0
2013-02-25 09:30:00,384.63,386.64,384.63,386.25,16800.0,384.63,386.64,384.63,386.25,16800.0
2013-02-25 09:35:00,385.86,385.9,383.3,383.3,4300.0,385.86,385.9,383.3,383.3,4300.0
2013-02-25 09:40:00,383.83,385.25,383.83,385.25,6100.0,383.83,385.25,383.83,385.25,6100.0
2013-02-25 09:45:00,385.28,385.91,384.7,385.42,23800.0,385.28,385.91,384.7,385.42,23800.0
2013-02-25 09:50:00,385.08,385.55,384.71,384.99,10900.0,385.08,385.55,384.71,384.99,10900.0
2013-02-25 09:55:00,384.45,385.39,383.51,383.51,8000.0,384.45,385.39,383.51,383.51,8000.0
2013-02-25 10:00:00,384.24,384.24,383.31,383.31,5100.0,384.24,384.24,383.31,383.31,5100.0
2013-02-25 10:05:00,383.4,383.46,382.94,382.94,1000.0,383.4,383.46,382.94,382.94,1000.0
2013-02-25 10:10:00,383.0,383.43,382.7,382.7,2400.0,383.0,383.43,382.7,382.7,2400.0
2013-02-25 10:15:00,383.09,383.14,382.25,382.52,16300.0,383.09,383.14,382.25,382.52,16300.0
2013-02-25 10:20:00,382.51,382.99,382.25,382.81,14200.0,382.51,382.99,382.25,382.81,14200.0
2013-02-25 10:25:00,382.83,382.83,382.01,382.01,3700.0,382.83,382.83,382.01,382.01,3700.0
2013-02-25 10:30:00,382.56,383.66,382.56,383.66,3600.0,382.56,383.66,382.56,383.66,3600.0
2013-02-25 10:35:00,384.33,384.65,383.51,383.85,12800.0,384.33,384.65,383.51,383.85,12800.0
2013-02-25 10:40:00,383.44,383.92,382.82,383.92,8000.0,383.44,383.92,382.82,383.92,8000.0
2013-02-25 10:45:00,383.99,384.97,383.99,384.69,2200.0,383.99,384.97,383.99,384.69,2200.0
2013-02-25 10:50:00,384.39,384.55,382.82,383.44,13100.0,384.39,384.55,382.82,383.44,13100.0
2013-02-25 10:55:00,383.45,383.76,383.01,383.41,8200.0,383.45,383.76,383.01,383.41,8200.0
2013-02-25 11:00:00,383.32,383.94,383.07,383.6,3000.0,383.32,383.94,383.07,383.6,3000.0
2013-02-25 11:05:00,383.98,383.98,382.9,383.43,16100.0,383.98,383.98,382.9,383.43,16100.0
2013-02-25 11:10:00,382.86,383.13,382.44,382.45,4900.0,382.86,383.13,382.44,382.45,4900.0
2013-02-25 11:15:00,382.59,384.25,382.59,383.35,6600.0,382.59,384.25,382.59,383.35,6600.0
2013-02-25 11:20:00,383.06,383.35,382.69,382.92,9200.0,383.06,383.35,382.69,382.92,9200.0
2013-02-25 11:25:00,383.01,383.41,382.86,382.89,2000.0,383.01,383.41,382.86,382.89,2000.0
2013-02-25 11:30:00,383.03,383.42,382.9,383.14,7600.0,383.03,383.42,382.9,383.14,7600.0
2013-02-25 11:35:00,382.92,383.05,382.32,382.93,3600.0,382.92,383.05,382.32,382.93,3600.0
2013-02-25 11:40:00,382.63,382.84,382.07,382.13,3100.0,382.63,382.84,382.07,382.13,3100.0
2013-02-25 11:45:00,382.18,382.36,381.56,381.59,5000.0,382.18,382.36,381.56,381.59,5000.0
2013-02-25 11:50:00,381.83,381.96,381.56,381.81,13000.0,381.83,381.96,381.56,381.81,13000.0
2013-02-25 11:55:00,381.84,381.89,381.2,381.47,7300.0,381.84,381.89,381.2,381.47,7300.0
2013-02-25 12:00:00,381.68,381.87,381.37,381.65,6000.0,381.68,381.87,381.37,381.65,6000.0
2013-02-25 12:05:00,381.76,382.37,381.48,381.94,4400.0,381.76,382.37,381.48,381.94,4400.0
2013-02-25 12:10:00,381.74,382.11,381.71,381.91,2200.0,381.74,382.11,381.71,381.91,2200.0
2013-02-25 12:15:00,382.01,382.08,381.1,381.13,7200.0,382.01,382.08,381.1,381.13,7200.0
2013-02-25 12:20:00,381.18,381.82,380.85,381.82,6500.0,381.18,381.82,380.85,381.82,6500.0
2013-02-25 12:25:00,381.88,381.91,381.46,381.74,4200.0,381.88,381.91,381.46,381.74,4200.0
2013-02-25 12:30:00,381.76,382.35,381.56,382.35,2800.0,381.76,382.35,381.56,382.35,2800.0
2013-02-25 12:35:00,382.24,382.24,381.59,381.72,4300.0,382.24,382.24,381.59,381.72,4300.0
2013-02-25 12:40:00,381.85,382.0,381.62,381.81,2400.0,381.85,382.0,381.62,381.81,2400.0
2013-02-25 12:45:00,382.05,382.64,382.0,382.64,800.0,382.05,382.64,382.0,382.64,800.0
2013-02-25 12:50:00,382.94,382.98,382.41,382.47,2600.0,382.94,382.98,382.41,382.47,2600.0
2013-02-25 12:55:00,382.32,382.99,382.32,382.99,800.0,382.32,382.99,382.32,382.99,800.0
2013-02-25 13:00:00,382.86,383.34,382.31,382.45,3800.0,382.86,383.34,382.31,382.45,3800.0
2013-02-25 13:05:00,382.46,382.46,382.36,382.41,900.0,382.46,382.46,382.36,382.41,900.0
2013-02-25 13:10:00,382.48,382.48,382.36,382.36,400.0,382.48,382.48,382.36,382.36,400.0
2013-02-25 13:15:00,382.36,382.4,382.19,382.35,17000.0,382.36,382.4,382.19,382.35,17000.0
2013-02-25 13:20:00,382.44,382.88,382.33,382.53,5200.0,382.44,382.88,382.33,382.53,5200.0
2013-02-25 13:25:00,382.71,382.71,382.48,382.64,1000.0,382.71,382.71,382.48,382.64,1000.0
2013-02-25 13:30:00,382.68,382.68,382.15,382.63,3800.0,382.68,382.68,382.15,382.63,3800.0
2013-02-25 13:35:00,382.31,382.53,382.05,382.05,400.0,382.31,382.53,382.05,382.05,400.0
2013-02-25 13:40:00,382.08,382.4,381.97,381.97,2500.0,382.08,382.4,381.97,381.97,2500.0
2013-02-25 13:45:00,382.0,382.17,381.61,381.96,2100.0,382.0,382.17,381.61,381.96,2100.0
2013-02-25 13:50:00,381.68,381.88,381.48,381.73,500.0,381.68,381.88,381.48,381.73,500.0
2013-02-25 13:55:00,381.42,381.89,381.0,381.89,5500.0,381.42,381.89,381.0,381.89,5500.0
2013-02-25 14:00:00,381.93,382.1,381.62,382.1,4400.0,381.93,382.1,381.62,382.1,4400.0
2013-02-25 14:05:00,381.81,382.18,381.65,382.18,3400.0,381.81,382.18,381.65,382.18,3400.0
2013-02-25 14:10:00,382.41,383.01,382.3,382.62,3000.0,382.41,383.01,382.3,382.62,3000.0
2013-02-25 14:15:00,382.98,383.55,382.42,383.55,2500.0,382.98,383.55,382.42,383.55,2500.0
2013-02-25 14:20:00,383.32,383.38,382.49,382.5,3900.0,383.32,383.38,382.49,382.5,3900.0
2013-02-25 14:25:00,382.74,382.99,382.47,382.54,2700.0,382.74,382.99,382.47,382.54,2700.0
2013-02-25 14:30:00,382.84,383.44,382.81,383.44,3400.0,382.84,383.44,382.81,383.44,3400.0
2013-02-25 14:35:00,383.24,383.27,382.77,382.85,1700.0,383.24,383.27,382.77,382.85,1700.0
2013-02-25 14:40:00,382.85,383.1,382.58,382.87,3000.0,382.85,383.1,382.58,382.87,3000.0
2013-02-25 14:45:00,383.02,383.1,382.52,382.6,3800.0,383.02,383.1,382.52,382.6,3800.0
2013-02-25 14:50:00,382.57,382.98,382.57,382.82,6300.0,382.57,382.98,382.57,382.82,6300.0
2013-02-25 14:55:00,382.94,383.43,382.62,383.43,7700.0,382.94,383.43,382.62,383.43,7700.0
2013-02-25 15:00:00,383.49,383.77,382.97,383.52,12200.0,383.49,383.77,382.97,383.52,12200.0
2013-02-25 15:05:00,383.79,383.79,383.08,383.29,9600.0,383.79,383.79,383.08,383.29,9600.0
2013-02-25 15:10:00,383.29,383.84,383.29,383.78,8500.0,383.29,383.84,383.29,383.78,8500.0
2013-02-25 15:15:00,383.85,383.85,383.03,383.15,16700.0,383.85,383.85,383.03,383.15,16700.0
2013-02-25 15:20:00,383.1,383.49,382.55,382.88,5300.0,383.1,383.49,382.55,382.88,5300.0
2013-02-25 15:25:00,383.01,383.17,381.97,382.11,9300.0,383.01,383.17,381.97,382.11,9300.0
2013-02-25 15:30:00,382.12,382.29,381.56,382.13,7000.0,382.12,382.29,381.56,382.13,7000.0
2013-02-25 15:35:00,382.24,382.24,381.49,381.49,9800.0,382.24,382.24,381.49,381.49,9800.0
2013-02-25 15:40:00,381.5,381.5,380.95,381.24,11300.0,381.5,381.5,380.95,381.24,11300.0
2013-02-25 15:45:00,381.25,381.39,381.01,381.39,20500.0,381.25,381.39,381.01,381.39,20500.0
2013-02-25 15:50:00,381.23,381.32,380.77,380.78,33600.0,381.23,381.32,380.77,380.78,33600.0
2013-02-25 15:55:00,380.61,380.78,378.89,378.96,37700.0,380.61,380.78,378.89,378.96,37700.0
2013-02-26 09:30:00,377.26,377.26,373.0,374.65,30000.0,377.26,377.26,373.0,374.65,30000.0
2013-02-26 09:35:00,374.07,381.62,374.07,379.05,23200.0,374.07,381.62,374.07,379.05,23200.0
2013-02-26 09:40:00,380.49,380.49,376.18,377.11,26600.0,380.49,380.49,376.18,377.11,26600.0
2013-02-26 09:45:00,377.45,380.39,376.92,380.39,14300.0,377.45,380.39,376.92,380.39,14300.0
2013-02-26 09:50:00,380.57,380.77,377.92,379.1,13600.0,380.57,380.77,377.92,379.1,13600.0
2013-02-26 09:55:00,379.14,379.14,377.17,377.44,5400.0,379.14,379.14,377.17,377.44,5400.0
2013-02-26 10:00:00,377.79,379.75,377.11,377.12,16600.0,377.79,379.75,377.11,377.12,16600.0
2013-02-26 10:05:00,377.35,378.05,377.12,377.88,8000.0,377.35,378.05,377.12,377.88,8000.0
2013-02-26 10:10:00,377.21,378.49,377.18,377.6,7100.0,377.21,378.49,377.18,377.6,7100.0
2013-02-26 10:15:00,377.76,379.64,377.47,377.99,18900.0,377.76,379.64,377.47,377.99,18900.0
2013-02-26 10:20:00,378.28,379.73,377.94,379.36,18400.0,378.28,379.73,377.94,379.36,18400.0
2013-02-26 10:25:00,379.94,380.0,377.96,378.07,14000.0,379.94,380.0,377.96,378.07,14000.0
2013-02-26 10:30:00,378.02,378.5,377.29,378.5,24000.0,378.02,378.5,377.29,378.5,24000.0
2013-02-26 10:35:00,378.5,378.51,376.08,376.4,14200.0,378.5,378.51,376.08,376.4,14200.0
2013-02-26 10:40:00,376.39,377.7,376.39,376.63,12700.0,376.39,377.7,376.39,376.63,12700.0
2013-02-26 10:45:00,376.79,376.79,375.36,375.77,12600.0,376.79,376.79,375.36,375.77,12600.0
2013-02-26 10:50:00,376.15,376.26,375.5,375.56,6600.0,376.15,376.26,375.5,375.56,6600.0
2013-02-26 10:55:00,375.56,375.91,370.5,370.84,53200.0,375.56,375.91,370.5,370.84,53200.0
2013-02-26 11:00:00,371.53,372.06,370.0,370.8,18200.0,371.53,372.06,370.0,370.8,18200.0
2013-02-26 11:05:00,370.92,371.2,369.79,370.74,24200.0,370.92,371.2,369.79,370.74,24200.0
2013-02-26 11:10:00,370.76,372.4,370.18,371.11,37100.0,370.76,372.4,370.18,371.11,37100.0
2013-02-26 11:15:00,371.39,372.22,371.36,371.76,5100.0,371.39,372.22,371.36,371.76,5100.0
2013-02-26 11:20:00,372.15,372.45,371.6,371.75,5800.0,372.15,372.45,371.6,371.75,5800.0
2013-02-26 11:25:00,371.79,372.81,371.79,371.8,4400.0,371.79,372.81,371.79,371.8,4400.0
2013-02-26 11:30:00,372.14,372.64,371.83,371.83,4000.0,372.14,372.64,371.83,371.83,4000.0
2013-02-26 11:35:00,371.92,372.35,371.21,371.21,19500.0,371.92,372.35,371.21,371.21,19500.0
2013-02-26 11:40:00,371.31,371.51,370.62,371.49,17300.0,371.31,371.51,370.62,371.49,17300.0
2013-02-26 11:45:00,371.66,371.91,370.76,371.11,8100.0,371.66,371.91,370.76,371.11,8100.0
2013-02-26 11:50:00,371.17,372.75,371.04,372.32,12700.0,371.17,372.75,371.04,372.32,12700.0
2013-02-26 11:55:00,372.26,372.75,372.09,372.27,20500.0,372.26,372.75,372.09,372.27,20500.0
2013-02-26 12:00:00,372.47,373.99,372.3,373.35,10200.0,372.47,373.99,372.3,373.35,10200.0
2013-02-26 12:05:00,373.37,374.08,372.16,372.8,19500.0,373.37,374.08,372.16,372.8,19500.0
2013-02-26 12:10:00,373.12,373.12,370.99,372.31,22100.0,373.12,373.12,370.99,372.31,22100.0
2013-02-26 12:15:00,372.16,372.16,371.02,371.13,4500.0,372.16,372.16,371.02,371.13,4500.0
2013-02-26 12:20:00,371.36,371.92,370.96,371.44,5100.0,371.36,371.92,370.96,371.44,5100.0
2013-02-26 12:25:00,371.45,371.98,370.5,371.98,8700.0,371.45,371.98,370.5,371.98,8700.0
2013-02-26 12:30:00,371.99,373.55,371.59,373.23,7000.0,371.99,373.55,371.59,373.23,7000.0
2013-02-26 12:35:00,373.15,373.51,372.93,373.47,4800.0,373.15,373.51,372.93,373.47,4800.0
2013-02-26 12:40:00,373.48,374.14,372.54,373.24,4500.0,373.48,374.14,372.54,373.24,4500.0
2013-02-26 12:45:00,373.52,373.83,372.87,373.67,3900.0,373.52,373.83,372.87,373.67,3900.0
2013-02-26 12:50:00,373.34,373.81,373.02,373.4,4300.0,373.34,373.81,373.02,373.4,4300.0
2013-02-26 12:55:00,373.44,373.5,373.01,373.01,2900.0,373.44,373.5,373.01,373.01,2900.0
2013-02-26 13:00:00,373.01,374.18,373.0,374.02,8200.0,373.01,374.18,373.0,374.02,8200.0
2013-02-26 13:05:00,373.79,373.94,373.41,373.71,11700.0,373.79,373.94,373.41,373.71,11700.0
2013-02-26 13:10:00,373.84,373.93,373.24,373.76,23100.0,373.84,373.93,373.24,373.76,23100.0
2013-02-26 13:15:00,373.95,374.45,373.95,374.06,2600.0,373.95,374.45,373.95,374.06,2600.0
2013-02-26 13:20:00,374.38,376.03,373.99,376.01,8600.0,374.38,376.03,373.99,376.01,8600.0
2013-02-26 13:25:00,376.05,376.05,374.87,374.87,11900.0,376.05,376.05,374.87,374.87,11900.0
2013-02-26 13:30:00,374.69,375.3,374.61,374.97,5400.0,374.69,375.3,374.61,374.97,5400.0
2013-02-26 13:35:00,374.7,375.01,374.66,374.9,8800.0,374.7,375.01,374.66,374.9,8800.0
2013-02-26 13:40:00,374.89,375.56,374.67,375.38,5900.0,374.89,375.56,374.67,375.38,5900.0
2013-02-26 13:45:00,375.26,375.42,374.95,374.97,1900.0,375.26,375.42,374.95,374.97,1900.0
2013-02-26 13:50:00,375.0,375.93,375.0,375.65,5600.0,375.0,375.93,375.0,375.65,5600.0
2013-02-26 13:55:00,375.47,375.47,374.47,375.03,4000.0,375.47,375.47,374.47,375.03,4000.0
2013-02-26 14:00:00,375.08,375.67,374.99,375.29,7800.0,375.08,375.67,374.99,375.29,7800.0
2013-02-26 14:05:00,375.29,375.99,375.29,375.99,3300.0,375.29,375.99,375.29,375.99,3300.0
2013-02-26 14:10:00,375.84,376.34,375.71,376.05,3800.0,375.84,376.34,375.71,376.05,3800.0
2013-02-26 14:15:00,376.19,376.3,376.0,376.26,3300.0,376.19,376.3,376.0,376.26,3300.0
2013-02-26 14:20:00,376.31,376.74,375.96,375.96,4500.0,376.31,376.74,375.96,375.96,4500.0
2013-02-26 14:25:00,376.0,376.49,375.8,376.37,3900.0,376.0,376.49,375.8,376.37,3900.0
2013-02-26 14:30:00,376.4,376.4,375.77,375.78,11700.0,376.4,376.4,375.77,375.78,11700.0
2013-02-26 14:35:00,375.78,375.95,375.12,375.95,9500.0,375.78,375.95,375.12,375.95,9500.0
2013-02-26 14:40:00,375.7,376.08,375.3,375.73,14000.0,375.7,376.08,375.3,375.73,14000.0
2013-02-26 14:45:00,375.54,375.7,375.38,375.58,6000.0,375.54,375.7,375.38,375.58,6000.0
2013-02-26 14:50:00,375.54,375.91,375.19,375.91,15500.0,375.54,375.91,375.19,375.91,15500.0
2013-02-26 14:55:00,375.67,376.87,375.61,376.21,5000.0,375.67,376.87,375.61,376.21,5000.0
2013-02-26 15:00:00,376.46,377.12,376.46,376.98,8300.0,376.46,377.12,376.46,376.98,8300.0
2013-02-26 15:05:00,376.94,377.52,376.86,377.27,8800.0,376.94,377.52,376.86,377.27,8800.0
2013-02-26 15:10:00,377.05,377.5,377.04,377.5,2000.0,377.05,377.5,377.04,377.5,2000.0
2013-02-26 15:15:00,377.44,377.44,376.03,376.37,6400.0,377.44,377.44,376.03,376.37,6400.0
2013-02-26 15:20:00,376.41,376.94,375.82,376.94,7000.0,376.41,376.94,375.82,376.94,7000.0
2013-02-26 15:25:00,376.79,377.18,375.83,377.18,7700.0,376.79,377.18,375.83,377.18,7700.0
2013-02-26 15:30:00,377.38,377.42,376.08,376.08,10800.0,377.38,377.42,376.08,376.08,10800.0
2013-02-26 15:35:00,376.22,376.25,375.6,376.0,32900.0,376.22,376.25,375.6,376.0,32900.0
2013-02-26 15:40:00,375.99,376.84,375.99,376.5,24500.0,375.99,376.84,375.99,376.5,24500.0
2013-02-26 15:45:00,376.62,376.81,375.98,376.47,15100.0,376.62,376.81,375.98,376.47,15100.0
2013-02-26 15:50:00,376.26,376.83,375.98,376.39,9500.0,376.26,376.83,375.98,376.39,9500.0
2013-02-26 15:55:00,376.4,376.54,375.71,376.33,27300.0,376.4,376.54,375.71,376.33,27300.0
2013-02-27 09:30:00,378.08,378.98,376.36,378.98,10100.0,378.08,378.98,376.36,378.98,10100.0
2013-02-27 09:35:00,378.51,379.88,378.51,379.67,3900.0,378.51,379.88,378.51,379.67,3900.0
2013-02-27 09:40:00,379.62,379.62,378.01,378.53,5900.0,379.62,379.62,378.01,378.53,5900.0
2013-02-27 09:45:00,378.48,378.48,377.01,377.01,2200.0,378.48,378.48,377.01,377.01,2200.0
2013-02-27 09:50:00,377.12,377.27,376.19,376.84,7400.0,377.12,377.27,376.19,376.84,7400.0
2013-02-27 09:55:00,376.91,377.42,376.79,376.99,3200.0,376.91,377.42,376.79,376.99,3200.0
2013-02-27 10:00:00,377.01,377.46,376.43,377.29,4500.0,377.01,377.46,376.43,377.29,4500.0
2013-02-27 10:05:00,377.07,377.18,375.54,375.58,8000.0,377.07,377.18,375.54,375.58,8000.0
2013-02-27 10:10:00,375.58,376.04,375.29,375.45,3000.0,375.58,376.04,375.29,375.45,3000.0
2013-02-27 10:15:00,375.29,375.47,374.33,374.65,11300.0,375.29,375.47,374.33,374.65,11300.0
2013-02-27 10:20:00,374.8,375.9,374.41,375.86,6800.0,374.8,375.9,374.41,375.86,6800.0
2013-02-27 10:25:00,375.88,376.69,375.39,376.35,13800.0,375.88,376.69,375.39,376.35,13800.0
2013-02-27 10:30:00,376.74,377.16,376.4,376.89,3600.0,376.74,377.16,376.4,376.89,3600.0
2013-02-27 10:35:00,376.63,377.25,376.63,377.11,4700.0,376.63,377.25,376.63,377.11,4700.0
2013-02-27 10:40:00,377.1,377.35,375.67,375.67,5800.0,377.1,377.35,375.67,375.67,5800.0
2013-02-27 10:45:00,375.85,376.13,375.67,376.13,2000.0,375.85,376.13,375.67,376.13,2000.0
2013-02-27 10:50:00,375.92,376.11,375.71,375.94,2800.0,375.92,376.11,375.71,375.94,2800.0
2013-02-27 10:55:00,375.94,375.94,375.37,375.42,1900.0,375.94,375.94,375.37,375.42,1900.0
2013-02-27 11:00:00,375.64,375.75,375.41,375.42,4700.0,375.64,375.75,375.41,375.42,4700.0
2013-02-27 11:05:00,375.43,375.66,375.17,375.43,3800.0,375.43,375.66,375.17,375.43,3800.0
2013-02-27 11:10:00,375.44,376.05,375.22,376.05,3700.0,375.44,376.05,375.22,376.05,3700.0
2013-02-27 11:15:00,375.78,376.01,375.54,375.55,3600.0,375.78,376.01,375.54,375.55,3600.0
2013-02-27 11:20:00,375.51,376.18,375.31,375.62,4300.0,375.51,376.18,375.31,375.62,4300.0
2013-02-27 11:25:00,375.37,375.68,375.08,375.44,10200.0,375.37,375.68,375.08,375.44,10200.0
2013-02-27 11:30:00,375.45,375.64,375.05,375.51,6500.0,375.45,375.64,375.05,375.51,6500.0
2013-02-27 11:35:00,375.04,375.66,375.04,375.6,2300.0,375.04,375.66,375.04,375.6,2300.0
2013-02-27 11:40:00,375.69,376.14,375.69,375.75,1200.0,375.69,376.14,375.69,375.75,1200.0
2013-02-27 11:45:00,376.13,376.16,375.73,375.73,1800.0,376.13,376.16,375.73,375.73,1800.0
2013-02-27 11:50:00,375.84,375.84,375.01,375.25,3300.0,375.84,375.84,375.01,375.25,3300.0
2013-02-27 11:55:00,375.04,375.22,374.77,374.97,13400.0,375.04,375.22,374.77,374.97,13400.0
2013-02-27 12:00:00,375.0,375.17,374.81,374.87,3900.0,375.0,375.17,374.81,374.87,3900.0
2013-02-27 12:05:00,375.08,375.75,375.0,375.75,5400.0,375.08,375.75,375.0,375.75,5400.0
2013-02-27 12:10:00,375.74,376.3,375.46,376.3,4900.0,375.74,376.3,375.46,376.3,4900.0
2013-02-27 12:15:00,376.28,377.56,375.76,377.4,6100.0,376.28,377.56,375.76,377.4,6100.0
2013-02-27 12:20:00,377.39,377.39,376.66,377.03,2100.0,377.39,377.39,376.66,377.03,2100.0
2013-02-27 12:25:00,377.04,377.25,376.9,376.9,700.0,377.04,377.25,376.9,376.9,700.0
2013-02-27 12:30:00,377.2,377.25,377.06,377.24,1300.0,377.2,377.25,377.06,377.24,1300.0
2013-02-27 12:35:00,377.45,377.45,377.44,377.44,200.0,377.45,377.45,377.44,377.44,200.0
2013-02-27 12:40:00,377.27,377.37,376.78,376.78,2300.0,377.27,377.37,376.78,376.78,2300.0
2013-02-27 12:45:00,376.77,377.06,376.77,376.78,1000.0,376.77,377.06,376.77,376.78,1000.0
2013-02-27 12:50:00,376.75,376.98,376.74,376.93,1200.0,376.75,376.98,376.74,376.93,1200.0
2013-02-27 12:55:00,376.9,377.29,376.9,377.23,2000.0,376.9,377.29,376.9,377.23,2000.0
2013-02-27 13:00:00,377.21,377.22,376.99,377.22,1600.0,377.21,377.22,376.99,377.22,1600.0
2013-02-27 13:05:00,377.22,377.48,377.16,377.41,1700.0,377.22,377.48,377.16,377.41,1700.0
2013-02-27 13:10:00,377.39,377.71,377.06,377.71,4400.0,377.39,377.71,377.06,377.71,4400.0
2013-02-27 13:15:00,377.74,377.74,377.5,377.61,900.0,377.74,377.74,377.5,377.61,900.0
2013-02-27 13:20:00,377.31,377.61,377.31,377.35,1100.0,377.31,377.61,377.31,377.35,1100.0
2013-02-27 13:25:00,377.32,377.32,377.15,377.32,1000.0,377.32,377.32,377.15,377.32,1000.0
2013-02-27 13:30:00,377.62,377.84,377.54,377.54,300.0,377.62,377.84,377.54,377.54,300.0
2013-02-27 13:35:00,377.73,378.12,377.51,377.78,2800.0,377.73,378.12,377.51,377.78,2800.0
2013-02-27 13:40:00,377.76,377.77,377.76,377.77,200.0,377.76,377.77,377.76,377.77,200.0
2013-02-27 13:45:00,377.67,377.92,377.67,377.81,4700.0,377.67,377.92,377.67,377.81,4700.0
2013-02-27 13:50:00,377.88,378.06,377.39,377.78,7500.0,377.88,378.06,377.39,377.78,7500.0
2013-02-27 13:55:00,377.58,377.75,377.4,377.75,400.0,377.58,377.75,377.4,377.75,400.0
2013-02-27 14:00:00,377.61,377.84,377.41,377.84,1900.0,377.61,377.84,377.41,377.84,1900.0
2013-02-27 14:05:00,377.77,377.81,377.59,377.59,1900.0,377.77,377.81,377.59,377.59,1900.0
2013-02-27 14:10:00,377.51,377.85,377.43,377.66,6100.0,377.51,377.85,377.43,377.66,6100.0
2013-02-27 14:15:00,377.5,377.5,377.42,377.46,500.0,377.5,377.5,377.42,377.46,500.0
2013-02-27 14:20:00,377.45,377.75,377.45,377.48,1900.0,377.45,377.75,377.45,377.48,1900.0
2013-02-27 14:25:00,377.58,377.62,377.1,377.1,2000.0,377.58,377.62,377.1,377.1,2000.0
2013-02-27 14:30:00,377.29,377.29,377.26,377.26,500.0,377.29,377.29,377.26,377.26,500.0
2013-02-27 14:35:00,377.21,377.31,376.52,376.52,3800.0,377.21,377.31,376.52,376.52,3800.0
2013-02-27 14:40:00,376.75,376.75,376.63,376.63,400.0,376.75,376.75,376.63,376.63,400.0
2013-02-27 14:45:00,376.9,377.1,376.56,376.56,5800.0,376.9,377.1,376.56,376.56,5800.0
2013-02-27 14:50:00,376.63,376.94,376.43,376.94,2000.0,376.63,376.94,376.43,376.94,2000.0
2013-02-27 14:55:00,376.69,377.48,376.48,377.15,3000.0,376.69,377.48,376.48,377.15,3000.0
2013-02-27 15:00:00,377.15,377.15,375.61,376.81,13600.0,377.15,377.15,375.61,376.81,13600.0
2013-02-27 15:05:00,376.54,376.63,376.3,376.55,9000.0,376.54,376.63,376.3,376.55,9000.0
2013-02-27 15:10:00,376.5,377.41,376.47,376.8,4600.0,376.5,377.41,376.47,376.8,4600.0
2013-02-27 15:15:00,376.55,376.55,375.9,376.15,4900.0,376.55,376.55,375.9,376.15,4900.0
2013-02-27 15:20:00,376.46,376.93,376.46,376.93,3500.0,376.46,376.93,376.46,376.93,3500.0
2013-02-27 15:25:00,377.14,377.16,376.57,377.16,11600.0,377.14,377.16,376.57,377.16,11600.0
2013-02-27 15:30:00,377.18,377.39,377.0,377.33,2600.0,377.18,377.39,377.0,377.33,2600.0
2013-02-27 15:35:00,377.35,377.47,377.05,377.47,2600.0,377.35,377.47,377.05,377.47,2600.0
2013-02-27 15:40:00,377.22,377.29,376.9,376.98,3200.0,377.22,377.29,376.9,376.98,3200.0
2013-02-27 15:45:00,377.0,377.27,376.67,376.74,7000.0,377.0,377.27,376.67,376.74,7000.0
2013-02-27 15:50:00,376.9,377.16,376.8,377.12,7500.0,376.9,377.16,376.8,377.12,7500.0
2013-02-27 15:55:00,377.05,377.07,376.64,376.8,6800.0,377.05,377.07,376.64,376.8,6800.0
2013-02-28 09:30:00,376.01,376.74,375.95,376.5,4400.0,376.01,376.74,375.95,376.5,4400.0
2013-02-28 09:35:00,376.96,377.01,376.49,376.94,2600.0,376.96,377.01,376.49,376.94,2600.0
2013-02-28 09:40:00,376.52,376.92,375.97,376.18,1700.0,376.52,376.92,375.97,376.18,1700.0
2013-02-28 09:45:00,376.07,377.0,376.04,377.0,6000.0,376.07,377.0,376.04,377.0,6000.0
2013-02-28 09:50:00,376.49,377.28,376.45,376.88,4800.0,376.49,377.28,376.45,376.88,4800.0
2013-02-28 09:55:00,376.73,376.86,376.17,376.73,2700.0,376.73,376.86,376.17,376.73,2700.0
2013-02-28 10:00:00,376.7,376.76,376.08,376.13,3400.0,376.7,376.76,376.08,376.13,3400.0
2013-02-28 10:05:00,376.16,376.37,375.94,375.95,3700.0,376.16,376.37,375.94,375.95,3700.0
2013-02-28 10:10:00,376.0,376.25,375.87,376.02,2000.0,376.0,376.25,375.87,376.02,2000.0
2013-02-28 10:15:00,376.24,376.24,375.87,375.87,400.0,376.24,376.24,375.87,375.87,400.0
2013-02-28 10:20:00,376.05,376.25,375.85,376.18,2900.0,376.05,376.25,375.85,376.18,2900.0
2013-02-28 10:25:00,375.88,376.22,375.68,376.22,4800.0,375.88,376.22,375.68,376.22,4800.0
2013-02-28 10:30:00,376.23,376.23,375.79,375.79,1200.0,376.23,376.23,375.79,375.79,1200.0
2013-02-28 10:35:00,376.02,376.23,375.92,376.01,2200.0,376.02,376.23,375.92,376.01,2200.0
2013-02-28 10:40:00,376.01,376.18,375.57,375.57,2300.0,376.01,376.18,375.57,375.57,2300.0
2013-02-28 10:45:00,375.5,375.72,375.12,375.72,4000.0,375.5,375.72,375.12,375.72,4000.0
2013-02-28 10:50:00,375.52,375.84,375.52,375.65,2000.0,375.52,375.84,375.52,375.65,2000.0
2013-02-28 10:55:00,375.65,376.16,375.51,376.01,2800.0,375.65,376.16,375.51,376.01,2800.0
2013-02-28 11:00:00,375.89,375.9,375.57,375.7,1200.0,375.89,375.9,375.57,375.7,1200.0
2013-02-28 11:05:00,375.7,376.06,375.7,375.92,2000.0,375.7,376.06,375.7,375.92,2000.0
2013-02-28 11:10:00,376.09,376.38,375.91,376.22,3100.0,376.09,376.38,375.91,376.22,3100.0
2013-02-28 11:15:00,376.16,376.16,375.84,375.84,2300.0,376.16,376.16,375.84,375.84,2300.0
2013-02-28 11:20:00,375.73,375.75,375.73,375.75,300.0,375.73,375.75,375.73,375.75,300.0
2013-02-28 11:25:00,376.04,376.21,375.55,376.0,5400.0,376.04,376.21,375.55,376.0,5400.0
2013-02-28 11:30:00,375.94,376.21,375.57,375.7,2500.0,375.94,376.21,375.57,375.7,2500.0
2013-02-28 11:35:00,375.67,375.8,375.67,375.8,600.0,375.67,375.8,375.67,375.8,600.0
2013-02-28 11:40:00,375.75,375.96,375.59,375.8,1400.0,375.75,375.96,375.59,375.8,1400.0
2013-02-28 11:45:00,375.98,376.13,375.83,375.97,1500.0,375.98,376.13,375.83,375.97,1500.0
2013-02-28 11:50:00,376.13,376.63,375.92,375.96,7800.0,376.13,376.63,375.92,375.96,7800.0
2013-02-28 11:55:00,376.17,376.49,375.96,376.15,3800.0,376.17,376.49,375.96,376.15,3800.0
2013-02-28 12:00:00,376.41,376.41,375.98,376.15,3500.0,376.41,376.41,375.98,376.15,3500.0
2013-02-28 12:05:00,376.38,376.4,376.15,376.4,2200.0,376.38,376.4,376.15,376.4,2200.0
2013-02-28 12:10:00,375.97,376.47,375.97,376.27,2200.0,375.97,376.47,375.97,376.27,2200.0
2013-02-28 12:15:00,376.36,376.4,375.97,376.4,6400.0,376.36,376.4,375.97,376.4,6400.0
2013-02-28 12:20:00,376.48,376.48,376.17,376.41,3200.0,376.48,376.48,376.17,376.41,3200.0
2013-02-28 12:25:00,376.42,376.43,376.22,376.42,2000.0,376.42,376.43,376.22,376.42,2000.0
2013-02-28 12:30:00,376.33,376.42,376.24,376.4,2600.0,376.33,376.42,376.24,376.4,2600.0
2013-02-28 12:35:00,376.4,376.42,376.25,376.27,2100.0,376.4,376.42,376.25,376.27,2100.0
2013-02-28 12:40:00,376.2,376.4,376.1,376.24,2500.0,376.2,376.4,376.1,376.24,2500.0
2013-02-28 12:45:00,376.36,376.6,376.13,376.29,3400.0,376.36,376.6,376.13,376.29,3400.0
2013-02-28 12:50:00,376.27,376.38,376.08,376.21,3600.0,376.27,376.38,376.08,376.21,3600.0
2013-02-28 12:55:00,376.08,376.11,375.46,375.62,5500.0,376.08,376.11,375.46,375.62,5500.0
2013-02-28 13:00:00,375.65,375.92,375.55,375.85,2900.0,375.65,375.92,375.55,375.85,2900.0
2013-02-28 13:05:00,375.8,376.08,375.6,375.79,2400.0,375.8,376.08,375.6,375.79,2400.0
2013-02-28 13:10:00,375.95,375.95,375.45,375.83,3800.0,375.95,375.95,375.45,375.83,3800.0
2013-02-28 13:15:00,375.88,376.12,375.35,376.02,8700.0,375.88,376.12,375.35,376.02,8700.0
2013-02-28 13:20:00,376.08,376.66,375.91,376.66,1100.0,376.08,376.66,375.91,376.66,1100.0
2013-02-28 13:25:00,376.61,376.94,376.61,376.94,2500.0,376.61,376.94,376.61,376.94,2500.0
2013-02-28 13:30:00,376.96,377.16,376.94,376.95,1800.0,376.96,377.16,376.94,376.95,1800.0
2013-02-28 13:35:00,377.12,377.3,376.96,377.3,2900.0,377.12,377.3,376.96,377.3,2900.0
2013-02-28 13:40:00,377.29,377.56,377.15,377.42,2900.0,377.29,377.56,377.15,377.42,2900.0
2013-02-28 13:45:00,377.31,377.57,377.31,377.56,800.0,377.31,377.57,377.31,377.56,800.0
2013-02-28 13:50:00,377.56,377.82,377.45,377.69,3000.0,377.56,377.82,377.45,377.69,3000.0
2013-02-28 13:55:00,377.84,378.2,377.52,377.52,2500.0,377.84,378.2,377.52,377.52,2500.0
2013-02-28 14:00:00,377.54,377.84,377.44,377.84,1400.0,377.54,377.84,377.44,377.84,1400.0
2013-02-28 14:05:00,378.02,378.54,378.02,378.42,2700.0,378.02,378.54,378.02,378.42,2700.0
2013-02-28 14:10:00,378.55,378.55,378.22,378.34,1000.0,378.55,378.55,378.22,378.34,1000.0
2013-02-28 14:15:00,378.1,378.32,377.89,378.1,2000.0,378.1,378.32,377.89,378.1,2000.0
2013-02-28 14:20:00,378.18,378.51,378.13,378.51,1800.0,378.18,378.51,378.13,378.51,1800.0
2013-02-28 14:25:00,378.51,378.61,378.22,378.53,7400.0,378.51,378.61,378.22,378.53,7400.0
2013-02-28 14:30:00,378.71,378.71,377.8,378.02,1500.0,378.71,378.71,377.8,378.02,1500.0
2013-02-28 14:35:00,377.87,378.28,377.82,378.2,1100.0,377.87,378.28,377.82,378.2,1100.0
2013-02-28 14:40:00,378.13,378.19,377.8,377.8,2000.0,378.13,378.19,377.8,377.8,2000.0
2013-02-28 14:45:00,377.84,378.27,377.84,378.02,2100.0,377.84,378.27,377.84,378.02,2100.0
2013-02-28 14:50:00,378.02,378.42,377.85,378.34,2900.0,378.02,378.42,377.85,378.34,2900.0
2013-02-28 14:55:00,378.18,378.2,377.85,378.2,2700.0,378.18,378.2,377.85,378.2,2700.0
2013-02-28 15:00:00,378.16,378.58,377.97,378.43,6400.0,378.16,378.58,377.97,378.43,6400.0
2013-02-28 15:05:00,378.45,379.0,378.2,378.84,8200.0,378.45,379.0,378.2,378.84,8200.0
2013-02-28 15:10:00,378.78,378.94,378.39,378.4,9100.0,378.78,378.94,378.39,378.4,9100.0
2013-02-28 15:15:00,378.56,379.07,378.5,379.03,8800.0,378.56,379.07,378.5,379.03,8800.0
2013-02-28 15:20:00,379.23,379.48,378.92,379.47,8800.0,379.23,379.48,378.92,379.47,8800.0
2013-02-28 15:25:00,379.35,379.73,379.22,379.41,8700.0,379.35,379.73,379.22,379.41,8700.0
2013-02-28 15:30:00,379.52,379.81,379.24,379.56,10000.0,379.52,379.81,379.24,379.56,10000.0
2013-02-28 15:35:00,379.53,380.08,379.26,379.9,10500.0,379.53,380.08,379.26,379.9,10500.0
2013-02-28 15:40:00,380.0,380.04,379.0,379.33,20800.0,380.0,380.04,379.0,379.33,20800.0
2013-02-28 15:45:00,379.51,380.16,379.51,379.8,11900.0,379.51,380.16,379.51,379.8,11900.0
2013-02-28 15:50:00,379.56,379.59,378.6,379.33,18400.0,379.56,379.59,378.6,379.33,18400.0
2013-02-28 15:55:00,379.34,379.73,378.84,379.28,54600.0,379.34,379.73,378.84,379.28,54600.0
2013-03-01 09:30:00,379.13,379.5,378.42,378.99,6800.0,379.13,379.5,378.42,378.99,6800.0
2013-03-01 09:35:00,378.99,379.11,378.22,378.64,2100.0,378.99,379.11,378.22,378.64,2100.0
2013-03-01 09:40:00,378.59,378.59,377.92,377.92,2100.0,378.59,378.59,377.92,377.92,2100.0
2013-03-01 09:45:00,378.29,378.6,377.75,378.15,4100.0,378.29,378.6,377.75,378.15,4100.0
2013-03-01 09:50:00,378.21,378.24,377.8,378.02,500.0,378.21,378.24,377.8,378.02,500.0
2013-03-01 09:55:00,378.22,378.35,377.78,377.88,1600.0,378.22,378.35,377.78,377.88,1600.0
2013-03-01 10:00:00,378.12,378.56,377.86,378.06,3700.0,378.12,378.56,377.86,378.06,3700.0
2013-03-01 10:05:00,377.91,378.34,377.43,378.34,3500.0,377.91,378.34,377.43,378.34,3500.0
2013-03-01 10:10:00,378.08,378.29,377.72,377.98,3400.0,378.08,378.29,377.72,377.98,3400.0
2013-03-01 10:15:00,378.15,378.15,377.17,377.42,1900.0,378.15,378.15,377.17,377.42,1900.0
2013-03-01 10:20:00,377.13,377.7,376.95,377.7,1000.0,377.13,377.7,376.95,377.7,1000.0
2013-03-01 10:25:00,377.7,378.03,377.35,378.03,3700.0,377.7,378.03,377.35,378.03,3700.0
2013-03-01 10:30:00,377.8,378.2,377.54,377.54,3800.0,377.8,378.2,377.54,377.54,3800.0
2013-03-01 10:35:00,377.63,377.96,377.49,377.5,2000.0,377.63,377.96,377.49,377.5,2000.0
2013-03-01 10:40:00,377.73,378.21,377.5,378.2,4000.0,377.73,378.21,377.5,378.2,4000.0
2013-03-01 10:45:00,378.09,378.09,377.59,377.69,2100.0,378.09,378.09,377.59,377.69,2100.0
2013-03-01 10:50:00,377.73,378.46,377.61,378.46,2000.0,377.73,378.46,377.61,378.46,2000.0
2013-03-01 10:55:00,378.38,378.62,378.18,378.18,2400.0,378.38,378.62,378.18,378.18,2400.0
2013-03-01 11:00:00,378.18,378.54,378.18,378.39,2400.0,378.18,378.54,378.18,378.39,2400.0
2013-03-01 11:05:00,378.05,378.34,378.05,378.34,200.0,378.05,378.34,378.05,378.34,200.0
2013-03-01 11:10:00,377.96,378.53,377.96,378.34,2200.0,377.96,378.53,377.96,378.34,2200.0
2013-03-01 11:15:00,378.22,378.89,378.08,378.49,6600.0,378.22,378.89,378.08,378.49,6600.0
2013-03-01 11:20:00,378.83,379.09,378.81,379.09,800.0,378.83,379.09,378.81,379.09,800.0
2013-03-01 11:25:00,378.84,379.19,378.79,378.89,1200.0,378.84,379.19,378.79,378.89,1200.0
2013-03-01 11:30:00,378.83,379.11,378.61,379.08,1100.0,378.83,379.11,378.61,379.08,1100.0
2013-03-01 11:35:00,378.94,379.27,378.52,378.87,7100.0,378.94,379.27,378.52,378.87,7100.0
2013-03-01 11:40:00,378.77,378.77,378.12,378.12,2000.0,378.77,378.77,378.12,378.12,2000.0
2013-03-01 11:45:00,378.59,378.59,378.14,378.14,200.0,378.59,378.59,378.14,378.14,200.0
2013-03-01 11:50:00,378.29,378.38,378.2,378.2,800.0,378.29,378.38,378.2,378.2,800.0
2013-03-01 11:55:00,378.33,378.59,378.33,378.59,1500.0,378.33,378.59,378.33,378.59,1500.0
2013-03-01 12:00:00,378.55,378.84,378.39,378.79,2600.0,378.55,378.84,378.39,378.79,2600.0
2013-03-01 12:05:00,378.57,378.57,378.41,378.41,2500.0,378.57,378.57,378.41,378.41,2500.0
2013-03-01 12:10:00,378.44,378.44,378.24,378.25,900.0,378.44,378.44,378.24,378.25,900.0
2013-03-01 12:15:00,378.19,378.33,377.91,378.33,2800.0,378.19,378.33,377.91,378.33,2800.0
2013-03-01 12:20:00,378.7,378.7,378.25,378.38,1100.0,378.7,378.7,378.25,378.38,1100.0
2013-03-01 12:25:00,378.19,378.21,377.81,377.82,1900.0,378.19,378.21,377.81,377.82,1900.0
2013-03-01 12:30:00,377.94,378.51,377.93,377.94,2200.0,377.94,378.51,377.93,377.94,2200.0
2013-03-01 12:35:00,378.28,378.71,378.01,378.43,1800.0,378.28,378.71,378.01,378.43,1800.0
2013-03-01 12:40:00,378.36,378.52,378.21,378.25,2500.0,378.36,378.52,378.21,378.25,2500.0
2013-03-01 12:45:00,378.17,378.17,378.17,378.17,100.0,378.17,378.17,378.17,378.17,100.0
2013-03-01 12:50:00,378.49,378.89,378.45,378.57,1900.0,378.49,378.89,378.45,378.57,1900.0
2013-03-01 12:55:00,378.45,378.91,378.42,378.8,1300.0,378.45,378.91,378.42,378.8,1300.0
2013-03-01 13:00:00,378.54,378.77,378.38,378.58,3200.0,378.54,378.77,378.38,378.58,3200.0
2013-03-01 13:05:00,378.45,378.57,378.07,378.07,900.0,378.45,378.57,378.07,378.07,900.0
2013-03-01 13:10:00,378.35,378.35,378.08,378.28,400.0,378.35,378.35,378.08,378.28,400.0
2013-03-01 13:15:00,377.96,378.35,377.82,378.25,2700.0,377.96,378.35,377.82,378.25,2700.0
2013-03-01 13:20:00,378.11,378.35,377.87,378.35,1700.0,378.11,378.35,377.87,378.35,1700.0
2013-03-01 13:25:00,378.5,378.56,378.36,378.49,900.0,378.5,378.56,378.36,378.49,900.0
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 13:35:00,377.87,377.87,377.87,377.87,0.0,377.87,377.87,377.87,377.87,0.0
2013-03-01 13:40:00,378.12,378.12,377.58,377.59,2100.0,378.12,378.12,377.58,377.59,2100.0
2013-03-01 13:45:00,377.65,377.65,377.18,377.31,1400.0,377.65,377.65,377.18,377.31,1400.0
2013-03-01 13:50:00,377.13,377.13,376.79,377.03,3700.0,377.13,377.13,376.79,377.03,3700.0
2013-03-01 13:55:00,377.24,377.24,376.87,377.1,900.0,377.24,377.24,376.87,377.1,900.0
2013-03-01 14:00:00,377.42,377.91,377.42,377.9,1400.0,377.42,377.91,377.42,377.9,1400.0
2013-03-01 14:05:00,377.67,377.84,377.61,377.84,900.0,377.67,377.84,377.61,377.84,900.0
2013-03-01 14:10:00,377.64,377.78,377.31,377.78,2700.0,377.64,377.78,377.31,377.78,2700.0
2013-03-01 14:15:00,377.55,377.62,377.37,377.5,2000.0,377.55,377.62,377.37,377.5,2000.0
2013-03-01 14:20:00,377.58,377.74,377.41,377.52,2100.0,377.58,377.74,377.41,377.52,2100.0
2013-03-01 14:25:00,377.57,377.57,377.26,377.26,900.0,377.57,377.57,377.26,377.26,900.0
2013-03-01 14:30:00,377.55,377.68,377.55,377.57,700.0,377.55,377.68,377.55,377.57,700.0
2013-03-01 14:35:00,377.7,377.89,377.25,377.25,1600.0,377.7,377.89,377.25,377.25,1600.0
2013-03-01 14:40:00,377.29,377.63,377.29,377.58,800.0,377.29,377.63,377.29,377.58,800.0
2013-03-01 14:45:00,377.42,377.77,377.3,377.77,2200.0,377.42,377.77,377.3,377.77,2200.0
2013-03-01 14:50:00,377.65,377.65,377.47,377.64,700.0,377.65,377.65,377.47,377.64,700.0
2013-03-01 14:55:00,377.41,377.64,377.4,377.4,1300.0,377.41,377.64,377.4,377.4,1300.0
2013-03-01 15:00:00,377.5,377.89,377.41,377.46,3500.0,377.5,377.89,377.41,377.46,3500.0
2013-03-01 15:05:00,377.46,377.78,377.39,377.69,2700.0,377.46,377.78,377.39,377.69,2700.0
2013-03-01 15:10:00,377.78,377.79,377.63,377.72,1300.0,377.78,377.79,377.63,377.72,1300.0
2013-03-01 15:15:00,377.68,377.68,377.34,377.34,4000.0,377.68,377.68,377.34,377.34,4000.0
2013-03-01 15:20:00,377.24,377.57,377.15,377.46,2400.0,377.24,377.57,377.15,377.46,2400.0
2013-03-01 15:25:00,377.37,377.62,377.23,377.62,500.0,377.37,377.62,377.23,377.62,500.0
2013-03-01 15:30:00,377.33,377.56,377.15,377.35,3700.0,377.33,377.56,377.15,377.35,3700.0
2013-03-01 15:35:00,377.1,377.25,376.83,377.25,4600.0,377.1,377.25,376.83,377.25,4600.0
2013-03-01 15:40:00,377.08,377.08,376.69,376.92,4400.0,377.08,377.08,376.69,376.92,4400.0
2013-03-01 15:45:00,376.72,377.57,376.72,377.37,7800.0,376.72,377.57,376.72,377.37,7800.0
2013-03-01 15:50:00,377.44,378.31,377.39,377.73,9300.0,377.44,378.31,377.39,377.73,9300.0
2013-03-01 15:55:00,377.77,378.17,377.35,378.13,15900.0,377.77,378.17,377.35,378.13,15900.0
2013-03-04 09:30:00,378.02,378.19,377.47,378.19,1800.0,378.02,378.19,377.47,378.19,1800.0
2013-03-04 09:35:00,377.51,378.89,377.51,378.31,3400.0,377.51,378.89,377.51,378.31,3400.0
2013-03-04 09:40:00,378.75,378.76,378.42,378.75,500.0,378.75,378.76,378.42,378.75,500.0
2013-03-04 09:45:00,378.71,379.31,378.53,379.31,2500.0,378.71,379.31,378.53,379.31,2500.0
2013-03-04 09:50:00,379.26,379.93,378.69,379.93,1800.0,379.26,379.93,378.69,379.93,1800.0
2013-03-04 09:55:00,379.95,380.56,379.6,380.35,4800.0,379.95,380.56,379.6,380.35,4800.0
2013-03-04 10:00:00,380.26,380.73,380.24,380.6,2400.0,380.26,380.73,380.24,380.6,2400.0
2013-03-04 10:05:00,380.93,381.31,380.6,381.31,4100.0,380.93,381.31,380.6,381.31,4100.0
2013-03-04 10:10:00,381.3,381.3,380.09,380.09,8000.0,381.3,381.3,380.09,380.09,8000.0
2013-03-04 10:15:00,380.06,380.86,380.05,380.86,2900.0,380.06,380.86,380.05,380.86,2900.0
2013-03-04 10:20:00,380.84,380.97,380.52,380.95,2200.0,380.84,380.97,380.52,380.95,2200.0
2013-03-04 10:25:00,380.95,381.02,380.32,380.7,4500.0,380.95,381.02,380.32,380.7,4500.0
2013-03-04 10:30:00,380.9,381.19,380.84,381.19,1300.0,380.9,381.19,380.84,381.19,1300.0
2013-03-04 10:35:00,380.9,381.22,380.38,381.0,4900.0,380.9,381.22,380.38,381.0,4900.0
2013-03-04 10:40:00,381.34,381.4,381.12,381.14,1000.0,381.34,381.4,381.12,381.14,1000.0
2013-03-04 10:45:00,381.44,381.49,381.03,381.18,4600.0,381.44,381.49,381.03,381.18,4600.0
2013-03-04 10:50:00,381.13,381.33,381.07,381.29,1600.0,381.13,381.33,381.07,381.29,1600.0
2013-03-04 10:55:00,381.08,381.31,380.42,380.5,4100.0,381.08,381.31,380.42,380.5,4100.0
2013-03-04 11:00:00,380.46,380.57,379.57,379.57,2800.0,380.46,380.57,379.57,379.57,2800.0
2013-03-04 11:05:00,379.8,380.05,379.4,379.62,4800.0,379.8,380.05,379.4,379.62,4800.0
2013-03-04 11:10:00,379.57,379.93,379.56,379.72,3100.0,379.57,379.93,379.56,379.72,3100.0
2013-03-04 11:15:00,379.27,379.99,379.0,379.99,3400.0,379.27,379.99,379.0,379.99,3400.0
2013-03-04 11:20:00,379.81,380.07,379.78,380.07,2000.0,379.81,380.07,379.78,380.07,2000.0
2013-03-04 11:25:00,379.98,380.49,379.91,380.25,1700.0,379.98,380.49,379.91,380.25,1700.0
2013-03-04 11:30:00,380.39,380.45,380.0,380.18,1900.0,380.39,380.45,380.0,380.18,1900.0
2013-03-04 11:35:00,380.17,380.49,380.04,380.46,2100.0,380.17,380.49,380.04,380.46,2100.0
2013-03-04 11:40:00,380.42,380.42,379.83,380.33,5700.0,380.42,380.42,379.83,380.33,5700.0
2013-03-04 11:45:00,379.98,380.25,379.77,379.93,4600.0,379.98,380.25,379.77,379.93,4600.0
2013-03-04 11:50:00,379.92,380.46,379.92,380.46,2200.0,379.92,380.46,379.92,380.46,2200.0
2013-03-04 11:55:00,380.31,380.45,379.61,379.84,3700.0,380.31,380.45,379.61,379.84,3700.0
2013-03-04 12:00:00,379.68,379.7,379.63,379.7,1100.0,379.68,379.7,379.63,379.7,1100.0
2013-03-04 12:05:00,379.62,379.86,378.77,378.77,3700.0,379.62,379.86,378.77,378.77,3700.0
2013-03-04 12:10:00,378.52,378.78,378.45,378.55,1300.0,378.52,378.78,378.45,378.55,1300.0
2013-03-04 12:15:00,378.67,378.67,377.94,377.94,2500.0,378.67,378.67,377.94,377.94,2500.0
2013-03-04 12:20:00,377.92,378.03,377.62,377.65,2400.0,377.92,378.03,377.62,377.65,2400.0
2013-03-04 12:25:00,377.8,378.15,377.67,378.04,3800.0,377.8,378.15,377.67,378.04,3800.0
2013-03-04 12:30:00,377.93,379.03,377.93,378.93,6400.0,377.93,379.03,377.93,378.93,6400.0
2013-03-04 12:35:00,378.94,378.94,378.3,378.78,4700.0,378.94,378.94,378.3,378.78,4700.0
2013-03-04 12:40:00,378.78,379.14,378.7,379.01,1700.0,378.78,379.14,378.7,379.01,1700.0
2013-03-04 12:45:00,379.3,379.62,379.25,379.62,4500.0,379.3,379.62,379.25,379.62,4500.0
2013-03-04 12:50:00,379.71,379.87,379.54,379.87,2000.0,379.71,379.87,379.54,379.87,2000.0
2013-03-04 12:55:00,379.86,380.18,379.86,379.87,3200.0,379.86,380.18,379.86,379.87,3200.0
2013-03-04 13:00:00,379.88,379.88,379.07,379.65,3600.0,379.88,379.88,379.07,379.65,3600.0
2013-03-04 13:05:00,379.69,379.69,378.71,379.11,4600.0,379.69,379.69,378.71,379.11,4600.0
2013-03-04 13:10:00,379.39,379.42,379.38,379.38,300.0,379.39,379.42,379.38,379.38,300.0
2013-03-04 13:15:00,379.58,379.88,379.24,379.88,3500.0,379.58,379.88,379.24,379.88,3500.0
2013-03-04 13:20:00,379.92,379.92,379.63,379.63,1000.0,379.92,379.92,379.63,379.63,1000.0
2013-03-04 13:25:00,379.58,379.88,379.42,379.87,2200.0,379.58,379.88,379.42,379.87,2200.0
2013-03-04 13:30:00,380.0,380.29,379.62,380.29,2600.0,380.0,380.29,379.62,380.29,2600.0
2013-03-04 13:35:00,380.17,380.52,380.17,380.34,4300.0,380.17,380.52,380.17,380.34,4300.0
2013-03-04 13:40:00,380.47,380.47,379.84,380.09,1100.0,380.47,380.47,379.84,380.09,1100.0
2013-03-04 13:45:00,380.38,380.49,380.2,380.36,1400.0,380.38,380.49,380.2,380.36,1400.0
2013-03-04 13:50:00,380.2,380.4,379.6,380.15,6000.0,380.2,380.4,379.6,380.15,6000.0
2013-03-04 13:55:00,380.15,380.19,380.02,380.11,1900.0,380.15,380.19,380.02,380.11,1900.0
2013-03-04 14:00:00,380.06,380.23,379.78,380.23,600.0,380.06,380.23,379.78,380.23,600.0
2013-03-04 14:05:00,379.89,380.03,379.65,379.96,5500.0,379.89,380.03,379.65,379.96,5500.0
2013-03-04 14:10:00,379.7,380.07,379.7,380.07,1800.0,379.7,380.07,379.7,380.07,1800.0
2013-03-04 14:15:00,380.36,380.36,379.93,379.93,2000.0,380.36,380.36,379.93,379.93,2000.0
2013-03-04 14:20:00,379.96,379.96,379.75,379.77,1800.0,379.96,379.96,379.75,379.77,1800.0
2013-03-04 14:25:00,379.88,380.53,379.72,380.39,3700.0,379.88,380.53,379.72,380.39,3700.0
2013-03-04 14:30:00,380.42,380.42,379.85,380.19,3700.0,380.42,380.42,379.85,380.19,3700.0
2013-03-04 14:35:00,380.07,380.73,380.07,380.38,3300.0,380.07,380.73,380.07,380.38,3300.0
2013-03-04 14:40:00,380.52,380.54,380.33,380.54,1800.0,380.52,380.54,380.33,380.54,1800.0
2013-03-04 14:45:00,380.64,380.93,380.42,380.61,3500.0,380.64,380.93,380.42,380.61,3500.0
2013-03-04 14:50:00,380.77,381.08,380.36,380.36,3500.0,380.77,381.08,380.36,380.36,3500.0
2013-03-04 14:55:00,380.62,380.73,380.5,380.71,1700.0,380.62,380.73,380.5,380.71,1700.0
2013-03-04 15:00:00,380.53,380.71,380.47,380.47,1600.0,380.53,380.71,380.47,380.47,1600.0
2013-03-04 15:05:00,380.47,380.54,380.1,380.33,2400.0,380.47,380.54,380.1,380.33,2400.0
2013-03-04 15:10:00,380.45,380.87,380.29,380.68,4000.0,380.45,380.87,380.29,380.68,4000.0
2013-03-04 15:15:00,380.69,380.94,380.56,380.79,3500.0,380.69,380.94,380.56,380.79,3500.0
2013-03-04 15:20:00,380.89,381.0,380.61,380.94,4400.0,380.89,381.0,380.61,380.94,4400.0
2013-03-04 15:25:00,380.74,381.0,380.7,380.7,3000.0,380.74,381.0,380.7,380.7,3000.0
2013-03-04 15:30:00,380.71,381.25,380.61,381.24,5100.0,380.71,381.25,380.61,381.24,5100.0
2013-03-04 15:35:00,381.25,381.28,380.82,380.9,6300.0,381.25,381.28,380.82,380.9,6300.0
2013-03-04 15:40:00,381.16,381.16,380.57,380.6,5800.0,381.16,381.16,380.57,380.6,5800.0
2013-03-04 15:45:00,380.75,380.79,380.01,380.63,7400.0,380.75,380.79,380.01,380.63,7400.0
2013-03-04 15:50:00,380.66,380.86,380.46,380.83,4100.0,380.66,380.86,380.46,380.83,4100.0
2013-03-04 15:55:00,380.77,380.83,380.44,380.81,7000.0,380.77,380.83,380.44,380.81,7000.0
2013-03-05 09:30:00,382.0,382.6,380.82,382.43,4400.0,382.0,382.6,380.82,382.43,4400.0
2013-03-05 09:35:00,382.48,382.5,381.42,381.78,2300.0,382.48,382.5,381.42,381.78,2300.0
2013-03-05 09:40:00,382.3,382.38,382.0,382.37,600.0,382.3,382.38,382.0,382.37,600.0
2013-03-05 09:45:00,382.63,382.63,382.63,382.63,100.0,382.63,382.63,382.63,382.63,100.0
2013-03-05 09:50:00,382.38,382.38,381.83,382.38,1700.0,382.38,382.38,381.83,382.38,1700.0
2013-03-05 09:55:00,382.66,382.66,381.62,382.27,2000.0,382.66,382.66,381.62,382.27,2000.0
2013-03-05 10:00:00,382.27,382.99,381.64,382.99,3100.0,382.27,382.99,381.64,382.99,3100.0
2013-03-05 10:05:00,382.77,382.97,381.9,382.42,5500.0,382.77,382.97,381.9,382.42,5500.0
2013-03-05 10:10:00,381.82,381.96,381.3,381.92,4600.0,381.82,381.96,381.3,381.92,4600.0
2013-03-05 10:15:00,381.92,382.13,381.59,381.84,5600.0,381.92,382.13,381.59,381.84,5600.0
2013-03-05 10:20:00,380.94,381.93,380.94,381.66,3000.0,380.94,381.93,380.94,381.66,3000.0
2013-03-05 10:25:00,381.66,381.96,381.66,381.96,1200.0,381.66,381.96,381.66,381.96,1200.0
2013-03-05 10:30:00,381.55,382.26,381.55,381.89,3400.0,381.55,382.26,381.55,381.89,3400.0
2013-03-05 10:35:00,381.83,381.99,381.81,381.81,400.0,381.83,381.99,381.81,381.81,400.0
2013-03-05 10:40:00,382.13,382.13,381.85,381.92,1300.0,382.13,382.13,381.85,381.92,1300.0
2013-03-05 10:45:00,382.2,382.2,381.86,381.87,3400.0,382.2,382.2,381.86,381.87,3400.0
2013-03-05 10:50:00,381.92,382.06,381.72,381.92,7300.0,381.92,382.06,381.72,381.92,7300.0
2013-03-05 10:55:00,381.93,382.16,381.7,381.7,1900.0,381.93,382.16,381.7,381.7,1900.0
2013-03-05 11:00:00,381.89,381.89,381.55,381.55,2200.0,381.89,381.89,381.55,381.55,2200.0
2013-03-05 11:05:00,381.7,382.15,381.68,382.15,2500.0,381.7,382.15,381.68,382.15,2500.0
2013-03-05 11:10:00,382.16,382.52,382.14,382.52,2600.0,382.16,382.52,382.14,382.52,2600.0
2013-03-05 11:15:00,382.35,382.35,381.94,382.17,500.0,382.35,382.35,381.94,382.17,500.0
2013-03-05 11:20:00,382.2,382.2,381.89,382.0,1400.0,382.2,382.2,381.89,382.0,1400.0
2013-03-05 11:25:00,382.18,382.42,382.15,382.41,1900.0,382.18,382.42,382.15,382.41,1900.0
2013-03-05 11:30:00,382.42,382.6,382.35,382.35,300.0,382.42,382.6,382.35,382.35,300.0
2013-03-05 11:35:00,382.54,382.54,382.0,382.0,300.0,382.54,382.54,382.0,382.0,300.0
2013-03-05 11:40:00,382.3,382.56,382.19,382.56,1100.0,382.3,382.56,382.19,382.56,1100.0
2013-03-05 11:45:00,382.45,382.8,382.43,382.8,900.0,382.45,382.8,382.43,382.8,900.0
2013-03-05 11:50:00,382.94,382.94,382.36,382.36,1100.0,382.94,382.94,382.36,382.36,1100.0
2013-03-05 11:55:00,382.49,382.73,382.08,382.08,700.0,382.49,382.73,382.08,382.08,700.0
2013-03-05 12:00:00,382.33,382.55,382.33,382.52,1600.0,382.33,382.55,382.33,382.52,1600.0
2013-03-05 12:05:00,382.66,382.8,382.23,382.23,1600.0,382.66,382.8,382.23,382.23,1600.0
2013-03-05 12:10:00,382.4,382.69,382.26,382.27,2100.0,382.4,382.69,382.26,382.27,2100.0
2013-03-05 12:15:00,382.27,382.32,382.2,382.24,900.0,382.27,382.32,382.2,382.24,900.0
2013-03-05 12:20:00,382.37,382.37,382.25,382.28,500.0,382.37,382.37,382.25,382.28,500.0
2013-03-05 12:25:00,382.19,382.24,382.19,382.22,900.0,382.19,382.24,382.19,382.22,900.0
2013-03-05 12:30:00,382.28,382.36,382.23,382.36,900.0,382.28,382.36,382.23,382.36,900.0
2013-03-05 12:35:00,382.22,382.31,382.12,382.19,2700.0,382.22,382.31,382.12,382.19,2700.0
2013-03-05 12:40:00,382.19,382.19,381.96,381.96,2000.0,382.19,382.19,381.96,381.96,2000.0
2013-03-05 12:45:00,382.17,382.21,382.02,382.03,1000.0,382.17,382.21,382.02,382.03,1000.0
2013-03-05 12:50:00,382.04,382.12,381.9,381.9,1100.0,382.04,382.12,381.9,381.9,1100.0
2013-03-05 12:55:00,382.06,382.14,381.69,381.95,1200.0,382.06,382.14,381.69,381.95,1200.0
2013-03-05 13:00:00,381.85,382.02,381.69,381.94,2700.0,381.85,382.02,381.69,381.94,2700.0
2013-03-05 13:05:00,381.73,381.98,381.73,381.98,200.0,381.73,381.98,381.73,381.98,200.0
2013-03-05 13:10:00,381.91,382.23,381.9,382.09,800.0,381.91,382.23,381.9,382.09,800.0
2013-03-05 13:15:00,381.97,382.27,381.92,382.15,2400.0,381.97,382.27,381.92,382.15,2400.0
2013-03-05 13:20:00,382.16,382.25,382.04,382.04,1500.0,382.16,382.25,382.04,382.04,1500.0
2013-03-05 13:25:00,382.21,382.21,382.12,382.13,400.0,382.21,382.21,382.12,382.13,400.0
2013-03-05 13:30:00,382.13,382.57,382.01,382.27,2200.0,382.13,382.57,382.01,382.27,2200.0
2013-03-05 13:35:00,382.2,382.21,381.84,382.11,5100.0,382.2,382.21,381.84,382.11,5100.0
2013-03-05 13:40:00,382.16,382.19,381.75,382.02,1500.0,382.16,382.19,381.75,382.02,1500.0
2013-03-05 13:45:00,381.91,381.98,381.68,381.87,2400.0,381.91,381.98,381.68,381.87,2400.0
2013-03-05 13:50:00,381.74,381.91,381.45,381.63,4700.0,381.74,381.91,381.45,381.63,4700.0
2013-03-05 13:55:00,381.43,381.55,380.99,381.27,4200.0,381.43,381.55,380.99,381.27,4200.0
2013-03-05 14:00:00,381.38,381.93,381.38,381.87,3200.0,381.38,381.93,381.38,381.87,3200.0
2013-03-05 14:05:00,381.87,382.25,381.87,382.22,4000.0,381.87,382.25,381.87,382.22,4000.0
2013-03-05 14:10:00,382.05,382.22,381.99,382.01,3700.0,382.05,382.22,381.99,382.01,3700.0
2013-03-05 14:15:00,382.19,382.34,382.11,382.18,1700.0,382.19,382.34,382.11,382.18,1700.0
2013-03-05 14:20:00,382.18,382.46,382.18,382.27,2300.0,382.18,382.46,382.18,382.27,2300.0
2013-03-05 14:25:00,382.03,382.03,381.66,381.82,1200.0,382.03,382.03,381.66,381.82,1200.0
2013-03-05 14:30:00,381.94,382.22,381.73,382.0,3700.0,381.94,382.22,381.73,382.0,3700.0
2013-03-05 14:35:00,381.75,382.25,381.75,382.01,2700.0,381.75,382.25,381.75,382.01,2700.0
2013-03-05 14:40:00,382.01,382.18,381.82,381.96,3300.0,382.01,382.18,381.82,381.96,3300.0
2013-03-05 14:45:00,381.96,382.27,381.96,382.19,2000.0,381.96,382.27,381.96,382.19,2000.0
2013-03-05 14:50:00,382.04,382.04,381.75,381.88,2400.0,382.04,382.04,381.75,381.88,2400.0
2013-03-05 14:55:00,381.96,382.16,381.87,382.09,2100.0,381.96,382.16,381.87,382.09,2100.0
2013-03-05 15:00:00,382.1,382.47,381.9,382.11,3100.0,382.1,382.47,381.9,382.11,3100.0
2013-03-05 15:05:00,382.09,382.61,382.02,382.61,3100.0,382.09,382.61,382.02,382.61,3100.0
2013-03-05 15:10:00,382.36,382.38,381.99,382.01,3800.0,382.36,382.38,381.99,382.01,3800.0
2013-03-05 15:15:00,382.09,382.19,382.0,382.19,1200.0,382.09,382.19,382.0,382.19,1200.0
2013-03-05 15:20:00,382.04,382.07,381.84,382.03,4200.0,382.04,382.07,381.84,382.03,4200.0
2013-03-05 15:25:00,382.23,382.23,381.75,381.92,2600.0,382.23,382.23,381.75,381.92,2600.0
2013-03-05 15:30:00,382.11,382.29,381.93,381.93,2900.0,382.11,382.29,381.93,381.93,2900.0
2013-03-05 15:35:00,381.94,382.12,381.64,382.01,7100.0,381.94,382.12,381.64,382.01,7100.0
2013-03-05 15:40:00,382.02,382.49,382.02,382.26,4000.0,382.02,382.49,382.02,382.26,4000.0
2013-03-05 15:45:00,382.25,382.33,382.0,382.0,4900.0,382.25,382.33,382.0,382.0,4900.0
2013-03-05 15:50:00,382.0,382.28,382.0,382.06,3800.0,382.0,382.28,382.0,382.06,3800.0
2013-03-05 15:55:00,382.07,382.34,382.0,382.33,7000.0,382.07,382.34,382.0,382.33,7000.0
2013-03-06 09:30:00,382.31,383.0,381.0,381.26,4000.0,382.31,383.0,381.0,381.26,4000.0
2013-03-06 09:35:00,381.5,381.5,380.39,380.51,17800.0,381.5,381.5,380.39,380.51,17800.0
2013-03-06 09:40:00,380.67,381.04,379.53,381.04,15200.0,380.67,381.04,379.53,381.04,15200.0
2013-03-06 09:45:00,380.84,381.5,380.47,380.49,11400.0,380.84,381.5,380.47,380.49,11400.0
2013-03-06 09:50:00,380.79,380.79,380.0,380.13,20800.0,380.79,380.79,380.0,380.13,20800.0
2013-03-06 09:55:00,380.08,380.55,379.2,379.28,7800.0,380.08,380.55,379.2,379.28,7800.0
2013-03-06 10:00:00,379.27,379.76,379.27,379.43,5700.0,379.27,379.76,379.27,379.43,5700.0
2013-03-06 10:05:00,379.81,380.04,379.3,379.32,6300.0,379.81,380.04,379.3,379.32,6300.0
2013-03-06 10:10:00,379.46,379.49,378.2,379.34,9800.0,379.46,379.49,378.2,379.34,9800.0
2013-03-06 10:15:00,379.58,379.61,378.76,378.93,7400.0,379.58,379.61,378.76,378.93,7400.0
2013-03-06 10:20:00,379.13,379.29,379.0,379.06,6700.0,379.13,379.29,379.0,379.06,6700.0
2013-03-06 10:25:00,379.13,379.46,378.87,379.09,14300.0,379.13,379.46,378.87,379.09,14300.0
2013-03-06 10:30:00,379.28,379.7,379.01,379.42,15700.0,379.28,379.7,379.01,379.42,15700.0
2013-03-06 10:35:00,379.39,379.56,378.87,378.87,5400.0,379.39,379.56,378.87,378.87,5400.0
2013-03-06 10:40:00,378.78,379.19,378.5,379.19,3300.0,378.78,379.19,378.5,379.19,3300.0
2013-03-06 10:45:00,379.12,379.35,378.85,378.85,6900.0,379.12,379.35,378.85,378.85,6900.0
2013-03-06 10:50:00,378.85,379.01,378.45,378.7,3300.0,378.85,379.01,378.45,378.7,3300.0
2013-03-06 10:55:00,378.51,378.76,378.46,378.51,1600.0,378.51,378.76,378.46,378.51,1600.0
2013-03-06 11:00:00,378.56,378.56,378.0,378.0,14600.0,378.56,378.56,378.0,378.0,14600.0
2013-03-06 11:05:00,378.01,378.63,378.0,378.57,7200.0,378.01,378.63,378.0,378.57,7200.0
2013-03-06 11:10:00,378.67,378.83,378.39,378.83,5000.0,378.67,378.83,378.39,378.83,5000.0
2013-03-06 11:15:00,378.94,378.95,378.71,378.9,4800.0,378.94,378.95,378.71,378.9,4800.0
2013-03-06 11:20:00,378.94,379.25,378.77,379.25,3900.0,378.94,379.25,378.77,379.25,3900.0
2013-03-06 11:25:00,379.25,379.26,378.76,378.87,1900.0,379.25,379.26,378.76,378.87,1900.0
2013-03-06 11:30:00,378.75,379.16,378.72,379.01,3600.0,378.75,379.16,378.72,379.01,3600.0
2013-03-06 11:35:00,378.96,379.28,378.96,379.12,1000.0,378.96,379.28,378.96,379.12,1000.0
2013-03-06 11:40:00,379.15,379.15,378.97,378.97,1600.0,379.15,379.15,378.97,378.97,1600.0
2013-03-06 11:45:00,378.97,379.47,378.96,379.23,2700.0,378.97,379.47,378.96,379.23,2700.0
2013-03-06 11:50:00,379.29,379.31,378.69,378.75,3600.0,379.29,379.31,378.69,378.75,3600.0
2013-03-06 11:55:00,378.56,378.91,378.06,378.14,2200.0,378.56,378.91,378.06,378.14,2200.0
2013-03-06 12:00:00,378.09,378.89,378.0,378.89,2800.0,378.09,378.89,378.0,378.89,2800.0
2013-03-06 12:05:00,378.94,378.98,378.2,378.41,4500.0,378.94,378.98,378.2,378.41,4500.0
2013-03-06 12:10:00,378.45,378.46,378.2,378.22,1100.0,378.45,378.46,378.2,378.22,1100.0
2013-03-06 12:15:00,378.25,378.49,378.2,378.49,3100.0,378.25,378.49,378.2,378.49,3100.0
2013-03-06 12:20:00,378.49,378.49,378.15,378.33,800.0,378.49,378.49,378.15,378.33,800.0
2013-03-06 12:25:00,378.06,378.06,377.33,377.34,2100.0,378.06,378.06,377.33,377.34,2100.0
2013-03-06 12:30:00,377.48,378.18,377.4,378.03,7600.0,377.48,378.18,377.4,378.03,7600.0
2013-03-06 12:35:00,378.27,378.63,378.27,378.63,400.0,378.27,378.63,378.27,378.63,400.0
2013-03-06 12:40:00,378.88,379.18,378.8,379.18,1700.0,378.88,379.18,378.8,379.18,1700.0
2013-03-06 12:45:00,379.09,379.3,378.79,378.79,1300.0,379.09,379.3,378.79,378.79,1300.0
2013-03-06 12:50:00,379.15,379.24,379.05,379.05,2800.0,379.15,379.24,379.05,379.05,2800.0
2013-03-06 12:55:00,379.22,379.37,378.94,378.99,2600.0,379.22,379.37,378.94,378.99,2600.0
2013-03-06 13:00:00,378.7,378.8,378.56,378.8,1300.0,378.7,378.8,378.56,378.8,1300.0
2013-03-06 13:05:00,378.77,378.91,378.69,378.7,1400.0,378.77,378.91,378.69,378.7,1400.0
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 13:15:00,378.9,378.9,378.9,378.9,0.0,378.9,378.9,378.9,378.9,0.0
2013-03-06 13:20:00,378.81,379.0,378.71,378.92,2400.0,378.81,379.0,378.71,378.92,2400.0
2013-03-06 13:25:00,379.09,379.36,379.09,379.11,800.0,379.09,379.36,379.09,379.11,800.0
2013-03-06 13:30:00,379.06,379.35,379.06,379.19,1500.0,379.06,379.35,379.06,379.19,1500.0
2013-03-06 13:35:00,379.05,379.13,379.02,379.12,1900.0,379.05,379.13,379.02,379.12,1900.0
2013-03-06 13:40:00,379.38,379.46,379.22,379.29,1700.0,379.38,379.46,379.22,379.29,1700.0
2013-03-06 13:45:00,379.27,379.39,379.27,379.36,3100.0,379.27,379.39,379.27,379.36,3100.0
2013-03-06 13:50:00,379.28,379.34,378.78,378.78,3800.0,379.28,379.34,378.78,378.78,3800.0
2013-03-06 13:55:00,378.78,378.78,378.69,378.69,500.0,378.78,378.78,378.69,378.69,500.0
2013-03-06 14:00:00,378.79,378.94,378.52,378.83,4100.0,378.79,378.94,378.52,378.83,4100.0
2013-03-06 14:05:00,378.72,378.76,378.45,378.51,2600.0,378.72,378.76,378.45,378.51,2600.0
2013-03-06 14:10:00,378.49,378.49,377.83,377.83,1300.0,378.49,378.49,377.83,377.83,1300.0
2013-03-06 14:15:00,377.99,378.31,377.83,378.14,1000.0,377.99,378.31,377.83,378.14,1000.0
2013-03-06 14:20:00,378.14,378.73,378.03,378.08,3400.0,378.14,378.73,378.03,378.08,3400.0
2013-03-06 14:25:00,377.99,378.02,377.74,377.74,1600.0,377.99,378.02,377.74,377.74,1600.0
2013-03-06 14:30:00,377.72,377.87,377.32,377.35,8100.0,377.72,377.87,377.32,377.35,8100.0
2013-03-06 14:35:00,377.41,377.86,377.39,377.75,1900.0,377.41,377.86,377.39,377.75,1900.0
2013-03-06 14:40:00,377.47,377.72,377.25,377.26,4400.0,377.47,377.72,377.25,377.26,4400.0
2013-03-06 14:45:00,377.49,377.66,377.28,377.47,4900.0,377.49,377.66,377.28,377.47,4900.0
2013-03-06 14:50:00,377.3,377.31,377.01,377.06,2500.0,377.3,377.31,377.01,377.06,2500.0
2013-03-06 14:55:00,377.18,377.39,377.16,377.16,4200.0,377.18,377.39,377.16,377.16,4200.0
2013-03-06 15:00:00,377.22,377.47,377.16,377.43,6600.0,377.22,377.47,377.16,377.43,6600.0
2013-03-06 15:05:00,377.4,377.43,376.81,376.87,4200.0,377.4,377.43,376.81,376.87,4200.0
2013-03-06 15:10:00,376.8,377.03,376.45,376.45,10100.0,376.8,377.03,376.45,376.45,10100.0
2013-03-06 15:15:00,376.91,377.07,376.77,376.79,2900.0,376.91,377.07,376.77,376.79,2900.0
2013-03-06 15:20:00,376.79,376.9,376.2,376.25,11200.0,376.79,376.9,376.2,376.25,11200.0
2013-03-06 15:25:00,376.25,376.34,376.06,376.2,10800.0,376.25,376.34,376.06,376.2,10800.0
2013-03-06 15:30:00,376.34,376.5,376.08,376.22,11200.0,376.34,376.5,376.08,376.22,11200.0
2013-03-06 15:35:00,376.22,376.31,375.95,376.23,10700.0,376.22,376.31,375.95,376.23,10700.0
2013-03-06 15:40:00,376.16,376.36,375.42,375.7,9800.0,376.16,376.36,375.42,375.7,9800.0
2013-03-06 15:45:00,376.01,376.61,376.01,376.52,7900.0,376.01,376.61,376.01,376.52,7900.0
2013-03-06 15:50:00,376.48,376.5,376.3,376.37,5900.0,376.48,376.5,376.3,376.37,5900.0
2013-03-06 15:55:00,376.48,376.99,376.36,376.5,15800.0,376.48,376.99,376.36,376.5,15800.0
2013-03-07 09:30:00,377.48,377.61,375.29,376.08,7200.0,377.48,377.61,375.29,376.08,7200.0
2013-03-07 09:35:00,376.57,377.07,375.9,376.35,5400.0,376.57,377.07,375.9,376.35,5400.0
2013-03-07 09:40:00,376.38,377.06,376.13,376.51,5500.0,376.38,377.06,376.13,376.51,5500.0
2013-03-07 09:45:00,376.89,376.89,376.26,376.54,2500.0,376.89,376.89,376.26,376.54,2500.0
2013-03-07 09:50:00,376.68,376.98,376.49,376.82,7400.0,376.68,376.98,376.49,376.82,7400.0
2013-03-07 09:55:00,376.72,376.75,376.35,376.35,4200.0,376.72,376.75,376.35,376.35,4200.0
2013-03-07 10:00:00,376.39,377.0,376.34,376.48,9000.0,376.39,377.0,376.34,376.48,9000.0
2013-03-07 10:05:00,375.96,377.03,375.96,376.73,5900.0,375.96,377.03,375.96,376.73,5900.0
2013-03-07 10:10:00,376.72,377.3,376.56,377.3,3400.0,376.72,377.3,376.56,377.3,3400.0
2013-03-07 10:15:00,377.25,377.49,377.19,377.45,2500.0,377.25,377.49,377.19,377.45,2500.0
2013-03-07 10:20:00,377.46,378.3,377.45,378.28,1700.0,377.46,378.3,377.45,378.28,1700.0
2013-03-07 10:25:00,378.2,378.47,378.17,378.37,2200.0,378.2,378.47,378.17,378.37,2200.0
2013-03-07 10:30:00,378.64,379.34,378.64,379.34,2900.0,378.64,379.34,378.64,379.34,2900.0
2013-03-07 10:35:00,379.02,379.34,378.78,378.78,5300.0,379.02,379.34,378.78,378.78,5300.0
2013-03-07 10:40:00,378.94,379.11,378.79,379.09,4500.0,378.94,379.11,378.79,379.09,4500.0
2013-03-07 10:45:00,379.15,379.38,379.01,379.23,3100.0,379.15,379.38,379.01,379.23,3100.0
2013-03-07 10:50:00,379.19,379.36,379.15,379.32,1300.0,379.19,379.36,379.15,379.32,1300.0
2013-03-07 10:55:00,379.32,379.45,379.23,379.23,2900.0,379.32,379.45,379.23,379.23,2900.0
2013-03-07 11:00:00,379.22,380.04,379.22,379.88,5300.0,379.22,380.04,379.22,379.88,5300.0
2013-03-07 11:05:00,379.96,380.23,379.96,380.23,3100.0,379.96,380.23,379.96,380.23,3100.0
2013-03-07 11:10:00,380.24,380.55,380.04,380.3,3000.0,380.24,380.55,380.04,380.3,3000.0
2013-03-07 11:15:00,380.44,380.53,380.18,380.18,6400.0,380.44,380.53,380.18,380.18,6400.0
2013-03-07 11:20:00,380.19,380.31,380.0,380.0,5800.0,380.19,380.31,380.0,380.0,5800.0
2013-03-07 11:25:00,380.17,380.27,380.04,380.27,2400.0,380.17,380.27,380.04,380.27,2400.0
2013-03-07 11:30:00,380.27,380.95,380.27,380.9,9400.0,380.27,380.95,380.27,380.9,9400.0
2013-03-07 11:35:00,380.9,381.0,380.75,380.9,1600.0,380.9,381.0,380.75,380.9,1600.0
2013-03-07 11:40:00,380.75,381.06,380.72,381.06,4700.0,380.75,381.06,380.72,381.06,4700.0
2013-03-07 11:45:00,381.06,381.15,380.66,380.66,5500.0,381.06,381.15,380.66,380.66,5500.0
2013-03-07 11:50:00,380.66,380.9,380.66,380.77,1700.0,380.66,380.9,380.66,380.77,1700.0
2013-03-07 11:55:00,380.9,381.08,380.35,380.43,4500.0,380.9,381.08,380.35,380.43,4500.0
2013-03-07 12:00:00,380.43,380.52,380.09,380.1,2200.0,380.43,380.52,380.09,380.1,2200.0
2013-03-07 12:05:00,380.06,380.37,380.05,380.2,3800.0,380.06,380.37,380.05,380.2,3800.0
2013-03-07 12:10:00,380.22,380.22,380.05,380.11,1800.0,380.22,380.22,380.05,380.11,1800.0
2013-03-07 12:15:00,380.11,380.3,380.05,380.24,3300.0,380.11,380.3,380.05,380.24,3300.0
2013-03-07 12:20:00,380.19,380.24,380.06,380.19,1500.0,380.19,380.24,380.06,380.19,1500.0
2013-03-07 12:25:00,380.18,380.42,380.13,380.4,2100.0,380.18,380.42,380.13,380.4,2100.0
2013-03-07 12:30:00,380.49,380.71,380.38,380.69,2200.0,380.49,380.71,380.38,380.69,2200.0
2013-03-07 12:35:00,380.71,380.71,380.5,380.71,1600.0,380.71,380.71,380.5,380.71,1600.0
2013-03-07 12:40:00,380.82,380.82,380.48,380.6,3400.0,380.82,380.82,380.48,380.6,3400.0
2013-03-07 12:45:00,380.61,380.79,380.44,380.79,7300.0,380.61,380.79,380.44,380.79,7300.0
2013-03-07 12:50:00,380.75,380.92,380.75,380.92,2700.0,380.75,380.92,380.75,380.92,2700.0
2013-03-07 12:55:00,380.84,381.06,380.82,381.05,3700.0,380.84,381.06,380.82,381.05,3700.0
2013-03-07 13:00:00,381.05,381.16,381.03,381.16,2300.0,381.05,381.16,381.03,381.16,2300.0
2013-03-07 13:05:00,381.0,381.14,380.99,381.07,3600.0,381.0,381.14,380.99,381.07,3600.0
2013-03-07 13:10:00,381.09,381.19,381.0,381.1,1700.0,381.09,381.19,381.0,381.1,1700.0
2013-03-07 13:15:00,381.1,381.2,381.0,381.2,3200.0,381.1,381.2,381.0,381.2,3200.0
2013-03-07 13:20:00,381.12,381.2,380.91,381.11,4800.0,381.12,381.2,380.91,381.11,4800.0
2013-03-07 13:25:00,381.11,381.12,380.87,380.88,3000.0,381.11,381.12,380.87,380.88,3000.0
2013-03-07 13:30:00,381.0,381.14,380.88,381.09,3100.0,381.0,381.14,380.88,381.09,3100.0
2013-03-07 13:35:00,381.11,381.3,380.98,381.25,2600.0,381.11,381.3,380.98,381.25,2600.0
2013-03-07 13:40:00,381.21,381.35,381.03,381.27,3200.0,381.21,381.35,381.03,381.27,3200.0
2013-03-07 13:45:00,381.24,381.6,380.9,380.94,4100.0,381.24,381.6,380.9,380.94,4100.0
2013-03-07 13:50:00,380.92,380.98,380.63,380.93,4900.0,380.92,380.98,380.63,380.93,4900.0
2013-03-07 13:55:00,380.87,380.92,380.77,380.78,1600.0,380.87,380.92,380.77,380.78,1600.0
2013-03-07 14:00:00,380.87,381.15,380.87,381.15,2100.0,380.87,381.15,380.87,381.15,2100.0
2013-03-07 14:05:00,381.26,381.46,381.05,381.39,4300.0,381.26,381.46,381.05,381.39,4300.0
2013-03-07 14:10:00,381.26,381.31,380.79,380.81,2600.0,381.26,381.31,380.79,380.81,2600.0
2013-03-07 14:15:00,380.91,381.29,380.61,380.61,6400.0,380.91,381.29,380.61,380.61,6400.0
2013-03-07 14:20:00,380.68,380.76,380.61,380.61,2100.0,380.68,380.76,380.61,380.61,2100.0
2013-03-07 14:25:00,380.57,381.06,380.47,380.83,6000.0,380.57,381.06,380.47,380.83,6000.0
2013-03-07 14:30:00,380.78,381.0,380.68,380.85,3200.0,380.78,381.0,380.68,380.85,3200.0
2013-03-07 14:35:00,380.86,380.86,380.45,380.58,5300.0,380.86,380.86,380.45,380.58,5300.0
2013-03-07 14:40:00,380.58,380.73,380.35,380.35,3100.0,380.58,380.73,380.35,380.35,3100.0
2013-03-07 14:45:00,380.52,380.54,380.16,380.52,2500.0,380.52,380.54,380.16,380.52,2500.0
2013-03-07 14:50:00,380.43,380.64,380.31,380.38,3200.0,380.43,380.64,380.31,380.38,3200.0
2013-03-07 14:55:00,380.46,380.85,380.46,380.83,2700.0,380.46,380.85,380.46,380.83,2700.0
2013-03-07 15:00:00,380.85,381.04,380.61,380.97,4400.0,380.85,381.04,380.61,380.97,4400.0
2013-03-07 15:05:00,381.04,381.21,380.97,381.05,4100.0,381.04,381.21,380.97,381.05,4100.0
2013-03-07 15:10:00,381.02,381.13,380.69,381.09,6900.0,381.02,381.13,380.69,381.09,6900.0
2013-03-07 15:15:00,381.04,381.36,380.98,381.36,4100.0,381.04,381.36,380.98,381.36,4100.0
2013-03-07 15:20:00,381.53,381.53,380.97,381.22,6300.0,381.53,381.53,380.97,381.22,6300.0
2013-03-07 15:25:00,381.21,381.49,381.19,381.49,6300.0,381.21,381.49,381.19,381.49,6300.0
2013-03-07 15:30:00,381.44,381.44,381.05,381.37,2800.0,381.44,381.44,381.05,381.37,2800.0
2013-03-07 15:35:00,381.3,381.35,380.94,380.94,5500.0,381.3,381.35,380.94,380.94,5500.0
2013-03-07 15:40:00,381.04,381.42,380.61,380.92,7600.0,381.04,381.42,380.61,380.92,7600.0
2013-03-07 15:45:00,380.75,380.75,380.38,380.43,6000.0,380.75,380.75,380.38,380.43,6000.0
2013-03-07 15:50:00,380.44,380.56,380.1,380.5,6500.0,380.44,380.56,380.1,380.5,6500.0
2013-03-07 15:55:00,380.51,381.52,380.15,381.51,35700.0,380.51,381.52,380.15,381.51,35700.0
2013-03-08 09:30:00,381.9,381.9,381.65,381.81,3400.0,381.9,381.9,381.65,381.81,3400.0
2013-03-08 09:35:00,381.11,381.5,380.42,380.42,1200.0,381.11,381.5,380.42,380.42,1200.0
2013-03-08 09:40:00,380.42,380.7,379.78,380.16,8000.0,380.42,380.7,379.78,380.16,8000.0
2013-03-08 09:45:00,380.29,380.84,380.11,380.84,5800.0,380.29,380.84,380.11,380.84,5800.0
2013-03-08 09:50:00,380.86,381.08,380.5,380.5,5600.0,380.86,381.08,380.5,380.5,5600.0
2013-03-08 09:55:00,380.2,380.96,380.0,380.22,4000.0,380.2,380.96,380.0,380.22,4000.0
2013-03-08 10:00:00,380.03,380.43,380.0,380.21,3100.0,380.03,380.43,380.0,380.21,3100.0
2013-03-08 10:05:00,380.41,380.46,380.07,380.07,1500.0,380.41,380.46,380.07,380.07,1500.0
2013-03-08 10:10:00,380.25,380.54,380.21,380.32,1400.0,380.25,380.54,380.21,380.32,1400.0
2013-03-08 10:15:00,380.16,380.58,380.12,380.25,7500.0,380.16,380.58,380.12,380.25,7500.0
2013-03-08 10:20:00,380.28,380.42,379.75,380.02,11200.0,380.28,380.42,379.75,380.02,11200.0
2013-03-08 10:25:00,379.81,380.33,379.32,380.01,10100.0,379.81,380.33,379.32,380.01,10100.0
2013-03-08 10:30:00,380.07,380.66,379.97,380.66,3800.0,380.07,380.66,379.97,380.66,3800.0
2013-03-08 10:35:00,380.87,380.98,380.67,380.98,1400.0,380.87,380.98,380.67,380.98,1400.0
2013-03-08 10:40:00,381.02,381.45,380.88,380.88,4200.0,381.02,381.45,380.88,380.88,4200.0
2013-03-08 10:45:00,380.97,380.97,380.38,380.38,2300.0,380.97,380.97,380.38,380.38,2300.0
2013-03-08 10:50:00,380.52,380.91,380.31,380.31,4100.0,380.52,380.91,380.31,380.31,4100.0
2013-03-08 10:55:00,380.36,380.38,380.12,380.24,3200.0,380.36,380.38,380.12,380.24,3200.0
2013-03-08 11:00:00,380.02,380.13,379.83,379.93,5200.0,380.02,380.13,379.83,379.93,5200.0
2013-03-08 11:05:00,380.35,381.03,380.35,380.85,1400.0,380.35,381.03,380.35,380.85,1400.0
2013-03-08 11:10:00,380.7,381.13,380.67,381.0,1900.0,380.7,381.13,380.67,381.0,1900.0
2013-03-08 11:15:00,381.17,381.34,381.17,381.32,1600.0,381.17,381.34,381.17,381.32,1600.0
2013-03-08 11:20:00,381.3,381.3,380.95,380.95,1300.0,381.3,381.3,380.95,380.95,1300.0
2013-03-08 11:25:00,380.88,381.05,380.81,380.81,1800.0,380.88,381.05,380.81,380.81,1800.0
2013-03-08 11:30:00,380.84,381.48,380.84,381.48,2800.0,380.84,381.48,380.84,381.48,2800.0
2013-03-08 11:35:00,381.48,381.48,381.17,381.31,800.0,381.48,381.48,381.17,381.31,800.0
2013-03-08 11:40:00,381.45,382.0,381.45,381.99,7100.0,381.45,382.0,381.45,381.99,7100.0
2013-03-08 11:45:00,381.98,382.03,381.72,381.97,3300.0,381.98,382.03,381.72,381.97,3300.0
2013-03-08 11:50:00,381.97,382.06,381.94,381.94,1200.0,381.97,382.06,381.94,381.94,1200.0
2013-03-08 11:55:00,381.72,381.98,381.58,381.98,3600.0,381.72,381.98,381.58,381.98,3600.0
2013-03-08 12:00:00,381.98,381.98,381.8,381.8,1500.0,381.98,381.98,381.8,381.8,1500.0
2013-03-08 12:05:00,381.8,382.08,381.68,382.08,2600.0,381.8,382.08,381.68,382.08,2600.0
2013-03-08 12:10:00,381.95,382.02,381.02,381.38,5000.0,381.95,382.02,381.02,381.38,5000.0
2013-03-08 12:15:00,381.4,381.47,381.01,381.39,4600.0,381.4,381.47,381.01,381.39,4600.0
2013-03-08 12:20:00,381.37,381.7,381.37,381.7,1200.0,381.37,381.7,381.37,381.7,1200.0
2013-03-08 12:25:00,381.7,381.73,381.54,381.72,2000.0,381.7,381.73,381.54,381.72,2000.0
2013-03-08 12:30:00,381.63,381.78,381.54,381.78,2100.0,381.63,381.78,381.54,381.78,2100.0
2013-03-08 12:35:00,381.75,381.75,381.47,381.48,2400.0,381.75,381.75,381.47,381.48,2400.0
2013-03-08 12:40:00,381.67,381.84,381.6,381.73,2700.0,381.67,381.84,381.6,381.73,2700.0
2013-03-08 12:45:00,381.73,382.0,381.71,381.79,2100.0,381.73,382.0,381.71,381.79,2100.0
2013-03-08 12:50:00,381.79,381.82,381.79,381.82,400.0,381.79,381.82,381.79,381.82,400.0
2013-03-08 12:55:00,381.82,381.82,381.52,381.52,1000.0,381.82,381.82,381.52,381.52,1000.0
2013-03-08 13:00:00,381.75,381.92,381.75,381.9,1600.0,381.75,381.92,381.75,381.9,1600.0
2013-03-08 13:05:00,381.91,381.97,381.91,381.97,300.0,381.91,381.97,381.91,381.97,300.0
2013-03-08 13:10:00,382.0,382.1,381.96,381.96,4500.0,382.0,382.1,381.96,381.96,4500.0
2013-03-08 13:15:00,382.01,382.27,382.01,382.27,11700.0,382.01,382.27,382.01,382.27,11700.0
2013-03-08 13:20:00,382.14,382.14,381.77,381.89,3700.0,382.14,382.14,381.77,381.89,3700.0
2013-03-08 13:25:00,381.88,381.96,381.75,381.83,1400.0,381.88,381.96,381.75,381.83,1400.0
2013-03-08 13:30:00,381.82,381.85,381.82,381.82,500.0,381.82,381.85,381.82,381.82,500.0
2013-03-08 13:35:00,382.0,382.3,381.8,382.3,2300.0,382.0,382.3,381.8,382.3,2300.0
2013-03-08 13:40:00,382.3,382.38,382.3,382.33,700.0,382.3,382.38,382.3,382.33,700.0
2013-03-08 13:45:00,382.33,382.51,382.26,382.51,1700.0,382.33,382.51,382.26,382.51,1700.0
2013-03-08 13:50:00,382.51,382.58,382.48,382.48,1400.0,382.51,382.58,382.48,382.48,1400.0
2013-03-08 13:55:00,382.48,382.48,382.35,382.4,1800.0,382.48,382.48,382.35,382.4,1800.0
2013-03-08 14:00:00,382.47,382.84,382.41,382.84,3400.0,382.47,382.84,382.41,382.84,3400.0
2013-03-08 14:05:00,382.84,382.99,382.81,382.98,1300.0,382.84,382.99,382.81,382.98,1300.0
2013-03-08 14:10:00,382.95,383.48,382.95,383.46,4900.0,382.95,383.48,382.95,383.46,4900.0
2013-03-08 14:15:00,383.46,383.6,383.25,383.6,3100.0,383.46,383.6,383.25,383.6,3100.0
2013-03-08 14:20:00,383.6,383.72,383.57,383.7,3300.0,383.6,383.72,383.57,383.7,3300.0
2013-03-08 14:25:00,383.69,383.69,383.69,383.69,500.0,383.69,383.69,383.69,383.69,500.0
2013-03-08 14:30:00,383.64,383.85,383.55,383.55,4200.0,383.64,383.85,383.55,383.55,4200.0
2013-03-08 14:35:00,383.54,383.79,383.54,383.65,4200.0,383.54,383.79,383.54,383.65,4200.0
2013-03-08 14:40:00,383.53,383.69,383.44,383.62,1900.0,383.53,383.69,383.44,383.62,1900.0
2013-03-08 14:45:00,383.63,384.0,383.62,383.9,2900.0,383.63,384.0,383.62,383.9,2900.0
2013-03-08 14:50:00,383.91,384.01,383.81,383.82,3200.0,383.91,384.01,383.81,383.82,3200.0
2013-03-08 14:55:00,384.0,384.69,383.95,384.69,5900.0,384.0,384.69,383.95,384.69,5900.0
2013-03-08 15:00:00,384.62,384.62,384.23,384.52,4700.0,384.62,384.62,384.23,384.52,4700.0
2013-03-08 15:05:00,384.7,384.82,384.39,384.64,5700.0,384.7,384.82,384.39,384.64,5700.0
2013-03-08 15:10:00,384.74,384.96,384.69,384.92,3500.0,384.74,384.96,384.69,384.92,3500.0
2013-03-08 15:15:00,384.93,385.09,384.8,384.94,4700.0,384.93,385.09,384.8,384.94,4700.0
2013-03-08 15:20:00,385.07,385.11,384.61,384.7,5600.0,385.07,385.11,384.61,384.7,5600.0
2013-03-08 15:25:00,384.73,384.99,384.69,384.94,3400.0,384.73,384.99,384.69,384.94,3400.0
2013-03-08 15:30:00,384.94,384.99,384.81,384.9,2400.0,384.94,384.99,384.81,384.9,2400.0
2013-03-08 15:35:00,385.03,385.34,384.94,385.14,5100.0,385.03,385.34,384.94,385.14,5100.0
2013-03-08 15:40:00,385.09,385.43,384.99,385.36,5200.0,385.09,385.43,384.99,385.36,5200.0
2013-03-08 15:45:00,385.23,385.32,384.9,385.2,8700.0,385.23,385.32,384.9,385.2,8700.0
2013-03-08 15:50:00,385.15,385.36,384.8,384.82,8700.0,385.15,385.36,384.8,384.82,8700.0
2013-03-08 15:55:00,384.89,385.6,384.71,385.37,34400.0,384.89,385.6,384.71,385.37,34400.0
2013-03-11 09:30:00,385.28,385.6,384.99,385.55,6900.0,385.28,385.6,384.99,385.55,6900.0
2013-03-11 09:35:00,385.77,385.77,384.43,385.01,4100.0,385.77,385.77,384.43,385.01,4100.0
2013-03-11 09:40:00,385.06,385.75,384.66,385.04,4200.0,385.06,385.75,384.66,385.04,4200.0
2013-03-11 09:45:00,385.36,385.36,384.68,384.81,1200.0,385.36,385.36,384.68,384.81,1200.0
2013-03-11 09:50:00,384.78,385.49,384.78,385.07,3600.0,384.78,385.49,384.78,385.07,3600.0
2013-03-11 09:55:00,385.12,385.75,385.1,385.39,5000.0,385.12,385.75,385.1,385.39,5000.0
2013-03-11 10:00:00,385.38,385.46,384.9,385.1,3800.0,385.38,385.46,384.9,385.1,3800.0
2013-03-11 10:05:00,385.14,385.26,385.1,385.26,1700.0,385.14,385.26,385.1,385.26,1700.0
2013-03-11 10:10:00,385.1,385.42,385.1,385.27,1000.0,385.1,385.42,385.1,385.27,1000.0
2013-03-11 10:15:00,385.21,385.48,385.1,385.37,2700.0,385.21,385.48,385.1,385.37,2700.0
2013-03-11 10:20:00,385.14,385.44,385.14,385.44,2400.0,385.14,385.44,385.14,385.44,2400.0
2013-03-11 10:25:00,385.5,385.83,385.08,385.77,8200.0,385.5,385.83,385.08,385.77,8200.0
2013-03-11 10:30:00,385.37,385.78,385.37,385.77,2000.0,385.37,385.78,385.37,385.77,2000.0
2013-03-11 10:35:00,385.56,386.25,385.37,386.1,5200.0,385.56,386.25,385.37,386.1,5200.0
2013-03-11 10:40:00,386.16,386.3,386.02,386.29,1100.0,386.16,386.3,386.02,386.29,1100.0
2013-03-11 10:45:00,386.29,386.59,386.11,386.44,6600.0,386.29,386.59,386.11,386.44,6600.0
2013-03-11 10:50:00,386.57,386.57,386.13,386.49,5200.0,386.57,386.57,386.13,386.49,5200.0
2013-03-11 10:55:00,386.47,386.97,386.35,386.82,4600.0,386.47,386.97,386.35,386.82,4600.0
2013-03-11 11:00:00,386.78,386.98,386.41,386.53,3000.0,386.78,386.98,386.41,386.53,3000.0
2013-03-11 11:05:00,386.17,386.76,386.17,386.73,5500.0,386.17,386.76,386.17,386.73,5500.0
2013-03-11 11:10:00,386.39,387.2,386.39,386.98,4400.0,386.39,387.2,386.39,386.98,4400.0
2013-03-11 11:15:00,386.85,386.98,386.76,386.84,2200.0,386.85,386.98,386.76,386.84,2200.0
2013-03-11 11:20:00,386.89,387.01,386.56,386.87,2600.0,386.89,387.01,386.56,386.87,2600.0
2013-03-11 11:25:00,386.48,386.81,386.48,386.72,1700.0,386.48,386.81,386.48,386.72,1700.0
2013-03-11 11:30:00,386.77,386.93,386.59,386.77,2100.0,386.77,386.93,386.59,386.77,2100.0
2013-03-11 11:35:00,386.99,387.4,386.9,387.4,4700.0,386.99,387.4,386.9,387.4,4700.0
2013-03-11 11:40:00,387.47,387.68,387.45,387.68,5200.0,387.47,387.68,387.45,387.68,5200.0
2013-03-11 11:45:00,387.75,387.87,387.68,387.77,3500.0,387.75,387.87,387.68,387.77,3500.0
2013-03-11 11:50:00,387.63,387.89,387.63,387.86,1500.0,387.63,387.89,387.63,387.86,1500.0
2013-03-11 11:55:00,387.87,387.87,387.59,387.85,3400.0,387.87,387.87,387.59,387.85,3400.0
2013-03-11 12:00:00,387.71,387.89,387.54,387.56,1500.0,387.71,387.89,387.54,387.56,1500.0
2013-03-11 12:05:00,387.64,387.9,387.54,387.9,3700.0,387.64,387.9,387.54,387.9,3700.0
2013-03-11 12:10:00,387.9,387.9,387.63,387.84,2200.0,387.9,387.9,387.63,387.84,2200.0
2013-03-11 12:15:00,387.87,387.87,387.63,387.73,9000.0,387.87,387.87,387.63,387.73,9000.0
2013-03-11 12:20:00,387.79,388.03,387.63,387.73,2500.0,387.79,388.03,387.63,387.73,2500.0
2013-03-11 12:25:00,387.53,387.71,383.74,386.82,25600.0,387.53,387.71,383.74,386.82,25600.0
2013-03-11 12:30:00,386.81,387.33,386.63,387.05,5800.0,386.81,387.33,386.63,387.05,5800.0
2013-03-11 12:35:00,387.05,387.05,387.05,387.05,200.0,387.05,387.05,387.05,387.05,200.0
2013-03-11 12:40:00,387.04,387.07,386.86,387.07,1800.0,387.04,387.07,386.86,387.07,1800.0
2013-03-11 12:45:00,386.97,387.04,386.87,387.04,1200.0,386.97,387.04,386.87,387.04,1200.0
2013-03-11 12:50:00,387.01,387.03,386.87,386.99,3600.0,387.01,387.03,386.87,386.99,3600.0
2013-03-11 12:55:00,386.88,387.47,386.88,387.47,3900.0,386.88,387.47,386.88,387.47,3900.0
2013-03-11 13:00:00,387.24,387.24,387.15,387.19,1300.0,387.24,387.24,387.15,387.19,1300.0
2013-03-11 13:05:00,387.3,387.37,387.02,387.16,3500.0,387.3,387.37,387.02,387.16,3500.0
2013-03-11 13:10:00,387.05,387.05,386.9,386.99,4500.0,387.05,387.05,386.9,386.99,4500.0
2013-03-11 13:15:00,386.99,387.04,386.9,386.94,4600.0,386.99,387.04,386.9,386.94,4600.0
2013-03-11 13:20:00,386.94,387.26,386.94,387.0,4600.0,386.94,387.26,386.94,387.0,4600.0
2013-03-11 13:25:00,387.0,387.5,386.94,387.5,2300.0,387.0,387.5,386.94,387.5,2300.0
2013-03-11 13:30:00,387.41,387.57,387.24,387.43,2200.0,387.41,387.57,387.24,387.43,2200.0
2013-03-11 13:35:00,387.07,387.2,387.07,387.18,500.0,387.07,387.2,387.07,387.18,500.0
2013-03-11 13:40:00,387.22,387.27,387.0,387.0,2300.0,387.22,387.27,387.0,387.0,2300.0
2013-03-11 13:45:00,386.96,387.38,386.94,387.13,1300.0,386.96,387.38,386.94,387.13,1300.0
2013-03-11 13:50:00,387.05,387.13,387.05,387.12,700.0,387.05,387.13,387.05,387.12,700.0
2013-03-11 13:55:00,387.14,387.35,387.08,387.35,1600.0,387.14,387.35,387.08,387.35,1600.0
2013-03-11 14:00:00,387.05,387.2,386.99,387.2,3100.0,387.05,387.2,386.99,387.2,3100.0
2013-03-11 14:05:00,386.99,387.29,386.99,387.29,2300.0,386.99,387.29,386.99,387.29,2300.0
2013-03-11 14:10:00,387.01,387.1,387.0,387.0,1000.0,387.01,387.1,387.0,387.0,1000.0
2013-03-11 14:15:00,387.0,387.14,386.91,386.99,4700.0,387.0,387.14,386.91,386.99,4700.0
2013-03-11 14:20:00,386.97,387.06,386.97,386.99,1600.0,386.97,387.06,386.97,386.99,1600.0
2013-03-11 14:25:00,387.16,387.21,387.15,387.15,400.0,387.16,387.21,387.15,387.15,400.0
2013-03-11 14:30:00,387.05,387.2,386.85,387.04,4800.0,387.05,387.2,386.85,387.04,4800.0
2013-03-11 14:35:00,386.99,387.33,386.98,387.33,1300.0,386.99,387.33,386.98,387.33,1300.0
2013-03-11 14:40:00,387.33,387.69,387.24,387.61,4400.0,387.33,387.69,387.24,387.61,4400.0
2013-03-11 14:45:00,387.61,387.71,387.24,387.29,3200.0,387.61,387.71,387.24,387.29,3200.0
2013-03-11 14:50:00,387.24,387.31,387.04,387.12,4300.0,387.24,387.31,387.04,387.12,4300.0
2013-03-11 14:55:00,387.34,387.38,387.13,387.38,2300.0,387.34,387.38,387.13,387.38,2300.0
2013-03-11 15:00:00,387.29,387.34,387.12,387.12,2100.0,387.29,387.34,387.12,387.12,2100.0
2013-03-11 15:05:00,387.28,387.41,387.15,387.28,3800.0,387.28,387.41,387.15,387.28,3800.0
2013-03-11 15:10:00,387.28,387.35,387.14,387.35,2600.0,387.28,387.35,387.14,387.35,2600.0
2013-03-11 15:15:00,387.17,387.44,387.13,387.37,5500.0,387.17,387.44,387.13,387.37,5500.0
2013-03-11 15:20:00,387.42,387.42,387.17,387.31,2500.0,387.42,387.42,387.17,387.31,2500.0
2013-03-11 15:25:00,387.33,387.62,387.33,387.52,4000.0,387.33,387.62,387.33,387.52,4000.0
2013-03-11 15:30:00,387.58,387.58,387.28,387.51,4600.0,387.58,387.58,387.28,387.51,4600.0
2013-03-11 15:35:00,387.5,387.57,387.28,387.28,4400.0,387.5,387.57,387.28,387.28,4400.0
2013-03-11 15:40:00,387.28,387.82,387.28,387.68,8200.0,387.28,387.82,387.28,387.68,8200.0
2013-03-11 15:45:00,387.67,388.23,387.62,388.21,14900.0,387.67,388.23,387.62,388.21,14900.0
2013-03-11 15:50:00,388.13,388.31,387.97,388.21,10100.0,388.13,388.31,387.97,388.21,10100.0
2013-03-11 15:55:00,388.12,388.47,387.65,388.26,47300.0,388.12,388.47,387.65,388.26,47300.0
2013-03-12 09:30:00,389.06,389.7,388.56,389.08,15600.0,389.06,389.7,388.56,389.08,15600.0
2013-03-12 09:35:00,389.64,390.47,389.0,390.29,8300.0,389.64,390.47,389.0,390.29,8300.0
2013-03-12 09:40:00,390.1,390.49,389.53,389.85,7300.0,390.1,390.49,389.53,389.85,7300.0
2013-03-12 09:45:00,389.68,389.88,388.92,389.88,9000.0,389.68,389.88,388.92,389.88,9000.0
2013-03-12 09:50:00,389.83,389.83,388.76,388.8,5800.0,389.83,389.83,388.76,388.8,5800.0
2013-03-12 09:55:00,388.78,389.03,387.81,388.3,14500.0,388.78,389.03,387.81,388.3,14500.0
2013-03-12 10:00:00,388.3,388.32,387.21,387.68,13000.0,388.3,388.32,387.21,387.68,13000.0
2013-03-12 10:05:00,387.66,387.66,387.02,387.08,9000.0,387.66,387.66,387.02,387.08,9000.0
2013-03-12 10:10:00,387.31,387.4,387.05,387.05,2300.0,387.31,387.4,387.05,387.05,2300.0
2013-03-12 10:15:00,387.1,387.99,387.1,387.9,5000.0,387.1,387.99,387.1,387.9,5000.0
2013-03-12 10:20:00,387.85,388.3,387.5,388.3,14900.0,387.85,388.3,387.5,388.3,14900.0
2013-03-12 10:25:00,388.44,388.48,387.89,388.13,3000.0,388.44,388.48,387.89,388.13,3000.0
2013-03-12 10:30:00,388.02,388.23,387.87,387.87,2900.0,388.02,388.23,387.87,387.87,2900.0
2013-03-12 10:35:00,388.18,388.4,387.87,388.05,7600.0,388.18,388.4,387.87,388.05,7600.0
2013-03-12 10:40:00,388.0,388.18,387.75,388.0,8200.0,388.0,388.18,387.75,388.0,8200.0
2013-03-12 10:45:00,388.16,388.65,388.0,388.59,5300.0,388.16,388.65,388.0,388.59,5300.0
2013-03-12 10:50:00,388.6,389.0,388.5,388.5,6200.0,388.6,389.0,388.5,388.5,6200.0
2013-03-12 10:55:00,388.5,388.55,388.46,388.55,1800.0,388.5,388.55,388.46,388.55,1800.0
2013-03-12 11:00:00,388.31,388.76,388.29,388.73,4600.0,388.31,388.76,388.29,388.73,4600.0
2013-03-12 11:05:00,388.69,388.79,388.3,388.5,2600.0,388.69,388.79,388.3,388.5,2600.0
2013-03-12 11:10:00,388.54,388.89,388.4,388.4,7300.0,388.54,388.89,388.4,388.4,7300.0
2013-03-12 11:15:00,388.58,388.58,388.39,388.54,800.0,388.58,388.58,388.39,388.54,800.0
2013-03-12 11:20:00,388.43,388.66,388.39,388.6,3000.0,388.43,388.66,388.39,388.6,3000.0
2013-03-12 11:25:00,388.49,389.24,388.49,388.57,4300.0,388.49,389.24,388.49,388.57,4300.0
2013-03-12 11:30:00,388.8,389.0,388.64,388.99,5200.0,388.8,389.0,388.64,388.99,5200.0
2013-03-12 11:35:00,388.96,388.99,388.84,388.84,1100.0,388.96,388.99,388.84,388.84,1100.0
2013-03-12 11:40:00,388.78,388.88,388.7,388.74,900.0,388.78,388.88,388.7,388.74,900.0
2013-03-12 11:45:00,388.57,388.66,387.82,388.46,5100.0,388.57,388.66,387.82,388.46,5100.0
2013-03-12 11:50:00,388.57,388.69,388.26,388.53,1400.0,388.57,388.69,388.26,388.53,1400.0
2013-03-12 11:55:00,388.53,388.82,388.53,388.67,2700.0,388.53,388.82,388.53,388.67,2700.0
2013-03-12 12:00:00,388.24,388.53,388.2,388.28,1600.0,388.24,388.53,388.2,388.28,1600.0
2013-03-12 12:05:00,388.36,388.36,387.95,388.09,2100.0,388.36,388.36,387.95,388.09,2100.0
2013-03-12 12:10:00,388.0,388.32,388.0,388.32,400.0,388.0,388.32,388.0,388.32,400.0
2013-03-12 12:15:00,388.02,388.2,387.97,387.97,900.0,388.02,388.2,387.97,387.97,900.0
2013-03-12 12:20:00,388.2,388.41,388.05,388.25,27000.0,388.2,388.41,388.05,388.25,27000.0
2013-03-12 12:25:00,388.4,388.45,387.89,387.89,2300.0,388.4,388.45,387.89,387.89,2300.0
2013-03-12 12:30:00,388.0,388.0,387.67,387.99,1800.0,388.0,388.0,387.67,387.99,1800.0
2013-03-12 12:35:00,388.1,388.1,387.78,387.78,1200.0,388.1,388.1,387.78,387.78,1200.0
2013-03-12 12:40:00,387.76,388.06,387.73,387.73,2400.0,387.76,388.06,387.73,387.73,2400.0
2013-03-12 12:45:00,387.89,387.89,387.66,387.66,1400.0,387.89,387.89,387.66,387.66,1400.0
2013-03-12 12:50:00,387.85,388.21,387.85,388.21,1300.0,387.85,388.21,387.85,388.21,1300.0
2013-03-12 12:55:00,388.11,388.11,388.07,388.07,500.0,388.11,388.11,388.07,388.07,500.0
2013-03-12 13:00:00,387.87,388.1,387.59,387.59,2200.0,387.87,388.1,387.59,387.59,2200.0
2013-03-12 13:05:00,387.73,388.16,387.73,387.97,1200.0,387.73,388.16,387.73,387.97,1200.0
2013-03-12 13:10:00,387.82,388.25,387.76,388.25,2100.0,387.82,388.25,387.76,388.25,2100.0
2013-03-12 13:15:00,388.09,388.21,388.08,388.21,400.0,388.09,388.21,388.08,388.21,400.0
2013-03-12 13:20:00,388.08,388.08,387.86,387.88,1500.0,388.08,388.08,387.86,387.88,1500.0
2013-03-12 13:25:00,387.83,387.96,387.8,387.96,700.0,387.83,387.96,387.8,387.96,700.0
2013-03-12 13:30:00,387.79,387.88,387.08,387.24,4500.0,387.79,387.88,387.08,387.24,4500.0
2013-03-12 13:35:00,387.33,387.47,387.14,387.31,1100.0,387.33,387.47,387.14,387.31,1100.0
2013-03-12 13:40:00,387.28,387.28,387.09,387.09,1000.0,387.28,387.28,387.09,387.09,1000.0
2013-03-12 13:45:00,387.43,387.63,387.16,387.48,1000.0,387.43,387.63,387.16,387.48,1000.0
2013-03-12 13:50:00,387.31,387.35,386.97,387.29,1600.0,387.31,387.35,386.97,387.29,1600.0
2013-03-12 13:55:00,387.28,387.28,387.02,387.23,700.0,387.28,387.28,387.02,387.23,700.0
2013-03-12 14:00:00,387.01,387.38,387.01,387.21,1800.0,387.01,387.38,387.01,387.21,1800.0
2013-03-12 14:05:00,387.31,387.39,386.99,387.09,4300.0,387.31,387.39,386.99,387.09,4300.0
2013-03-12 14:10:00,387.02,387.37,386.97,387.37,4200.0,387.02,387.37,386.97,387.37,4200.0
2013-03-12 14:15:00,387.31,387.57,387.09,387.49,10400.0,387.31,387.57,387.09,387.49,10400.0
2013-03-12 14:20:00,387.54,387.87,387.45,387.65,8900.0,387.54,387.87,387.45,387.65,8900.0
2013-03-12 14:25:00,387.46,387.54,387.25,387.53,2100.0,387.46,387.54,387.25,387.53,2100.0
2013-03-12 14:30:00,387.69,387.69,387.47,387.56,4700.0,387.69,387.69,387.47,387.56,4700.0
2013-03-12 14:35:00,387.55,387.61,387.23,387.47,3200.0,387.55,387.61,387.23,387.47,3200.0
2013-03-12 14:40:00,387.53,387.7,387.37,387.37,1800.0,387.53,387.7,387.37,387.37,1800.0
2013-03-12 14:45:00,387.49,387.68,387.43,387.57,3700.0,387.49,387.68,387.43,387.57,3700.0
2013-03-12 14:50:00,387.59,387.73,387.53,387.73,3600.0,387.59,387.73,387.53,387.73,3600.0
2013-03-12 14:55:00,387.74,387.97,387.74,387.87,3400.0,387.74,387.97,387.74,387.87,3400.0
2013-03-12 15:00:00,387.81,388.41,387.81,388.15,4100.0,387.81,388.41,387.81,388.15,4100.0
2013-03-12 15:05:00,388.28,388.47,387.74,388.2,4300.0,388.28,388.47,387.74,388.2,4300.0
2013-03-12 15:10:00,388.18,388.98,388.18,388.91,4100.0,388.18,388.98,388.18,388.91,4100.0
2013-03-12 15:15:00,389.26,389.31,388.72,389.0,6000.0,389.26,389.31,388.72,389.0,6000.0
2013-03-12 15:20:00,389.1,389.43,389.0,389.24,4500.0,389.1,389.43,389.0,389.24,4500.0
2013-03-12 15:25:00,389.23,389.23,388.79,389.04,8400.0,389.23,389.23,388.79,389.04,8400.0
2013-03-12 15:30:00,389.14,389.35,388.5,388.51,7400.0,389.14,389.35,388.5,388.51,7400.0
2013-03-12 15:35:00,388.63,388.79,388.44,388.79,6400.0,388.63,388.79,388.44,388.79,6400.0
2013-03-12 15:40:00,388.93,389.12,388.51,389.08,8100.0,388.93,389.12,388.51,389.08,8100.0
2013-03-12 15:45:00,389.08,389.22,388.67,389.1,9500.0,389.08,389.22,388.67,389.1,9500.0
2013-03-12 15:50:00,389.0,389.28,388.65,389.17,7000.0,389.0,389.28,388.65,389.17,7000.0
2013-03-12 15:55:00,389.43,389.43,388.51,388.84,8300.0,389.43,389.43,388.51,388.84,8300.0
2013-03-13 09:30:00,388.25,388.93,388.24,388.78,3400.0,388.25,388.93,388.24,388.78,3400.0
2013-03-13 09:35:00,388.66,389.49,388.19,389.42,1800.0,388.66,389.49,388.19,389.42,1800.0
2013-03-13 09:40:00,389.12,389.57,388.49,389.28,6000.0,389.12,389.57,388.49,389.28,6000.0
2013-03-13 09:45:00,389.43,389.53,388.54,389.01,1800.0,389.43,389.53,388.54,389.01,1800.0
2013-03-13 09:50:00,388.8,389.0,388.19,388.19,1700.0,388.8,389.0,388.19,388.19,1700.0
2013-03-13 09:55:00,388.37,388.96,388.2,388.84,2200.0,388.37,388.96,388.2,388.84,2200.0
2013-03-13 10:00:00,388.94,389.05,387.97,388.01,5500.0,388.94,389.05,387.97,388.01,5500.0
2013-03-13 10:05:00,388.29,388.29,387.6,388.24,2900.0,388.29,388.29,387.6,388.24,2900.0
2013-03-13 10:10:00,388.12,388.79,387.99,388.6,2200.0,388.12,388.79,387.99,388.6,2200.0
2013-03-13 10:15:00,388.53,388.75,388.1,388.38,1700.0,388.53,388.75,388.1,388.38,1700.0
2013-03-13 10:20:00,388.2,388.52,388.13,388.52,1400.0,388.2,388.52,388.13,388.52,1400.0
2013-03-13 10:25:00,388.18,388.52,387.99,388.48,1400.0,388.18,388.52,387.99,388.48,1400.0
2013-03-13 10:30:00,388.4,388.69,388.19,388.5,6000.0,388.4,388.69,388.19,388.5,6000.0
2013-03-13 10:35:00,388.46,388.88,388.46,388.74,1300.0,388.46,388.88,388.46,388.74,1300.0
2013-03-13 10:40:00,388.89,389.33,388.57,389.0,22300.0,388.89,389.33,388.57,389.0,22300.0
2013-03-13 10:45:00,389.12,389.15,388.9,389.06,1200.0,389.12,389.15,388.9,389.06,1200.0
2013-03-13 10:50:00,389.01,389.16,388.81,389.03,6900.0,389.01,389.16,388.81,389.03,6900.0
2013-03-13 10:55:00,389.24,389.38,389.05,389.07,1000.0,389.24,389.38,389.05,389.07,1000.0
2013-03-13 11:00:00,389.15,389.43,388.79,389.37,7300.0,389.15,389.43,388.79,389.37,7300.0
2013-03-13 11:05:00,389.13,389.67,389.0,389.67,3200.0,389.13,389.67,389.0,389.67,3200.0
2013-03-13 11:10:00,389.66,390.0,389.44,389.99,5900.0,389.66,390.0,389.44,389.99,5900.0
2013-03-13 11:15:00,389.81,390.0,389.43,389.96,14700.0,389.81,390.0,389.43,389.96,14700.0
2013-03-13 11:20:00,389.99,390.15,389.88,389.9,2000.0,389.99,390.15,389.88,389.9,2000.0
2013-03-13 11:25:00,389.95,389.99,389.74,389.9,3300.0,389.95,389.99,389.74,389.9,3300.0
2013-03-13 11:30:00,389.87,390.33,389.87,390.05,2500.0,389.87,390.33,389.87,390.05,2500.0
2013-03-13 11:35:00,390.22,390.6,390.22,390.6,2800.0,390.22,390.6,390.22,390.6,2800.0
2013-03-13 11:40:00,390.36,390.6,390.23,390.27,9600.0,390.36,390.6,390.23,390.27,9600.0
2013-03-13 11:45:00,390.59,390.59,390.25,390.34,2300.0,390.59,390.59,390.25,390.34,2300.0
2013-03-13 11:50:00,390.34,390.6,390.31,390.47,2600.0,390.34,390.6,390.31,390.47,2600.0
2013-03-13 11:55:00,390.33,390.58,390.21,390.57,2500.0,390.33,390.58,390.21,390.57,2500.0
2013-03-13 12:00:00,390.46,390.55,390.2,390.29,1600.0,390.46,390.55,390.2,390.29,1600.0
2013-03-13 12:05:00,389.86,390.43,389.86,390.3,4600.0,389.86,390.43,389.86,390.3,4600.0
2013-03-13 12:10:00,390.24,390.6,390.22,390.3,3000.0,390.24,390.6,390.22,390.3,3000.0
2013-03-13 12:15:00,390.5,390.59,390.37,390.49,2000.0,390.5,390.59,390.37,390.49,2000.0
2013-03-13 12:20:00,390.59,390.75,390.49,390.68,5500.0,390.59,390.75,390.49,390.68,5500.0
2013-03-13 12:25:00,390.69,390.93,390.68,390.89,3400.0,390.69,390.93,390.68,390.89,3400.0
2013-03-13 12:30:00,390.97,390.97,390.86,390.86,3000.0,390.97,390.97,390.86,390.86,3000.0
2013-03-13 12:35:00,390.8,390.99,390.78,390.86,2100.0,390.8,390.99,390.78,390.86,2100.0
2013-03-13 12:40:00,391.03,391.03,390.97,390.99,700.0,391.03,391.03,390.97,390.99,700.0
2013-03-13 12:45:00,390.95,391.1,390.86,390.86,2700.0,390.95,391.1,390.86,390.86,2700.0
2013-03-13 12:50:00,390.95,391.19,390.86,391.15,1400.0,390.95,391.19,390.86,391.15,1400.0
2013-03-13 12:55:00,391.17,391.19,390.91,391.14,700.0,391.17,391.19,390.91,391.14,700.0
2013-03-13 13:00:00,391.0,391.24,390.64,390.9,4800.0,391.0,391.24,390.64,390.9,4800.0
2013-03-13 13:05:00,390.9,391.22,390.89,391.12,2700.0,390.9,391.22,390.89,391.12,2700.0
2013-03-13 13:10:00,391.0,391.3,391.0,391.3,3200.0,391.0,391.3,391.0,391.3,3200.0
2013-03-13 13:15:00,391.19,391.28,390.71,390.71,2900.0,391.19,391.28,390.71,390.71,2900.0
2013-03-13 13:20:00,390.46,390.79,390.46,390.62,500.0,390.46,390.79,390.46,390.62,500.0
2013-03-13 13:25:00,390.61,390.94,390.59,390.94,2300.0,390.61,390.94,390.59,390.94,2300.0
2013-03-13 13:30:00,391.23,391.23,390.86,391.03,1200.0,391.23,391.23,390.86,391.03,1200.0
2013-03-13 13:35:00,391.15,391.15,390.7,390.76,3400.0,391.15,391.15,390.7,390.76,3400.0
2013-03-13 13:40:00,390.94,391.39,390.83,391.36,2000.0,390.94,391.39,390.83,391.36,2000.0
2013-03-13 13:45:00,391.41,391.6,391.41,391.53,2300.0,391.41,391.6,391.41,391.53,2300.0
2013-03-13 13:50:00,391.54,391.74,391.37,391.4,4000.0,391.54,391.74,391.37,391.4,4000.0
2013-03-13 13:55:00,391.59,391.64,391.11,391.11,3400.0,391.59,391.64,391.11,391.11,3400.0
2013-03-13 14:00:00,391.27,391.7,391.2,391.69,2700.0,391.27,391.7,391.2,391.69,2700.0
2013-03-13 14:05:00,391.29,391.37,391.14,391.19,1000.0,391.29,391.37,391.14,391.19,1000.0
2013-03-13 14:10:00,391.19,391.63,391.02,391.04,5100.0,391.19,391.63,391.02,391.04,5100.0
2013-03-13 14:15:00,391.36,391.57,391.15,391.36,3200.0,391.36,391.57,391.15,391.36,3200.0
2013-03-13 14:20:00,391.23,391.68,391.12,391.24,2100.0,391.23,391.68,391.12,391.24,2100.0
2013-03-13 14:25:00,391.23,391.72,391.23,391.58,1800.0,391.23,391.72,391.23,391.58,1800.0
2013-03-13 14:30:00,391.45,391.5,391.31,391.31,7000.0,391.45,391.5,391.31,391.31,7000.0
2013-03-13 14:35:00,391.33,391.48,391.14,391.3,7900.0,391.33,391.48,391.14,391.3,7900.0
2013-03-13 14:40:00,391.19,391.29,390.88,390.88,3600.0,391.19,391.29,390.88,390.88,3600.0
2013-03-13 14:45:00,391.13,391.24,390.86,391.03,3900.0,391.13,391.24,390.86,391.03,3900.0
2013-03-13 14:50:00,391.03,391.08,390.89,390.99,1900.0,391.03,391.08,390.89,390.99,1900.0
2013-03-13 14:55:00,390.91,391.6,390.91,391.6,2900.0,390.91,391.6,390.91,391.6,2900.0
2013-03-13 15:00:00,391.51,391.53,391.03,391.5,6500.0,391.51,391.53,391.03,391.5,6500.0
2013-03-13 15:05:00,391.43,391.55,390.91,391.01,4800.0,391.43,391.55,390.91,391.01,4800.0
2013-03-13 15:10:00,390.9,391.35,390.9,391.33,6000.0,390.9,391.35,390.9,391.33,6000.0
2013-03-13 15:15:00,391.35,391.4,390.64,390.78,11600.0,391.35,391.4,390.64,390.78,11600.0
2013-03-13 15:20:00,390.77,391.1,390.66,390.88,4300.0,390.77,391.1,390.66,390.88,4300.0
2013-03-13 15:25:00,390.91,391.68,390.73,391.43,5800.0,390.91,391.68,390.73,391.43,5800.0
2013-03-13 15:30:00,391.44,391.54,391.15,391.25,13800.0,391.44,391.54,391.15,391.25,13800.0
2013-03-13 15:35:00,391.28,391.46,391.13,391.35,11700.0,391.28,391.46,391.13,391.35,11700.0
2013-03-13 15:40:00,391.37,391.68,391.16,391.64,7800.0,391.37,391.68,391.16,391.64,7800.0
2013-03-13 15:45:00,391.68,391.74,391.42,391.63,9500.0,391.68,391.74,391.42,391.63,9500.0
2013-03-13 15:50:00,391.73,392.56,391.55,392.29,16500.0,391.73,392.56,391.55,392.29,16500.0
2013-03-13 15:55:00,392.07,392.59,391.9,392.13,18800.0,392.07,392.59,391.9,392.13,18800.0
2013-03-14 09:30:00,391.69,392.6,391.43,392.07,4300.0,391.69,392.6,391.43,392.07,4300.0
2013-03-14 09:35:00,392.1,392.11,391.81,392.08,800.0,392.1,392.11,391.81,392.08,800.0
2013-03-14 09:40:00,392.09,392.09,390.96,390.96,6600.0,392.09,392.09,390.96,390.96,6600.0
2013-03-14 09:45:00,391.09,391.39,390.61,390.73,2600.0,391.09,391.39,390.61,390.73,2600.0
2013-03-14 09:50:00,391.0,391.45,390.99,391.08,5800.0,391.0,391.45,390.99,391.08,5800.0
2013-03-14 09:55:00,390.95,391.34,390.19,390.19,2400.0,390.95,391.34,390.19,390.19,2400.0
2013-03-14 10:00:00,390.13,390.43,389.83,389.83,2300.0,390.13,390.43,389.83,389.83,2300.0
2013-03-14 10:05:00,389.7,390.19,389.33,389.89,5000.0,389.7,390.19,389.33,389.89,5000.0
2013-03-14 10:10:00,389.76,389.97,389.21,389.68,3400.0,389.76,389.97,389.21,389.68,3400.0
2013-03-14 10:15:00,389.58,389.64,389.19,389.19,1400.0,389.58,389.64,389.19,389.19,1400.0
2013-03-14 10:20:00,389.42,389.97,389.37,389.97,2700.0,389.42,389.97,389.37,389.97,2700.0
2013-03-14 10:25:00,389.51,390.17,389.51,390.06,2300.0,389.51,390.17,389.51,390.06,2300.0
2013-03-14 10:30:00,389.89,390.08,389.55,389.71,1900.0,389.89,390.08,389.55,389.71,1900.0
2013-03-14 10:35:00,389.7,390.04,389.51,389.56,4500.0,389.7,390.04,389.51,389.56,4500.0
2013-03-14 10:40:00,389.55,390.05,389.51,389.81,1600.0,389.55,390.05,389.51,389.81,1600.0
2013-03-14 10:45:00,389.96,390.25,389.8,389.84,1900.0,389.96,390.25,389.8,389.84,1900.0
2013-03-14 10:50:00,389.84,390.78,389.84,390.66,6200.0,389.84,390.78,389.84,390.66,6200.0
2013-03-14 10:55:00,390.86,390.86,390.31,390.31,2800.0,390.86,390.86,390.31,390.31,2800.0
2013-03-14 11:00:00,390.35,390.62,390.17,390.47,3300.0,390.35,390.62,390.17,390.47,3300.0
2013-03-14 11:05:00,390.35,390.47,390.34,390.34,1100.0,390.35,390.47,390.34,390.34,1100.0
2013-03-14 11:10:00,390.55,390.91,390.55,390.71,4400.0,390.55,390.91,390.55,390.71,4400.0
2013-03-14 11:15:00,390.69,390.69,390.41,390.5,2100.0,390.69,390.69,390.41,390.5,2100.0
2013-03-14 11:20:00,390.43,390.5,390.37,390.4,1300.0,390.43,390.5,390.37,390.4,1300.0
2013-03-14 11:25:00,390.39,390.56,390.27,390.55,3200.0,390.39,390.56,390.27,390.55,3200.0
2013-03-14 11:30:00,390.54,390.82,390.48,390.71,1500.0,390.54,390.82,390.48,390.71,1500.0
2013-03-14 11:35:00,390.87,390.87,390.42,390.58,1400.0,390.87,390.87,390.42,390.58,1400.0
2013-03-14 11:40:00,390.38,390.87,390.38,390.78,2100.0,390.38,390.87,390.38,390.78,2100.0
2013-03-14 11:45:00,390.84,390.84,390.53,390.69,600.0,390.84,390.84,390.53,390.69,600.0
2013-03-14 11:50:00,390.78,391.17,390.69,391.03,1400.0,390.78,391.17,390.69,391.03,1400.0
2013-03-14 11:55:00,390.9,391.02,390.31,390.47,3500.0,390.9,391.02,390.31,390.47,3500.0
2013-03-14 12:00:00,390.47,390.53,390.07,390.44,3300.0,390.47,390.53,390.07,390.44,3300.0
2013-03-14 12:05:00,390.43,391.41,390.43,390.74,3600.0,390.43,391.41,390.43,390.74,3600.0
2013-03-14 12:10:00,390.68,391.02,390.5,390.9,2000.0,390.68,391.02,390.5,390.9,2000.0
2013-03-14 12:15:00,390.95,390.99,390.68,390.98,1300.0,390.95,390.99,390.68,390.98,1300.0
2013-03-14 12:20:00,390.84,391.0,390.64,390.96,800.0,390.84,391.0,390.64,390.96,800.0
2013-03-14 12:25:00,390.83,391.28,390.74,390.79,3000.0,390.83,391.28,390.74,390.79,3000.0
2013-03-14 12:30:00,390.63,391.3,390.57,391.3,900.0,390.63,391.3,390.57,391.3,900.0
2013-03-14 12:35:00,391.22,391.26,390.73,390.82,1200.0,391.22,391.26,390.73,390.82,1200.0
2013-03-14 12:40:00,390.81,390.81,390.4,390.5,2300.0,390.81,390.81,390.4,390.5,2300.0
2013-03-14 12:45:00,390.71,390.73,390.31,390.59,1100.0,390.71,390.73,390.31,390.59,1100.0
2013-03-14 12:50:00,390.41,390.66,390.12,390.47,9300.0,390.41,390.66,390.12,390.47,9300.0
2013-03-14 12:55:00,390.33,390.5,390.28,390.48,2200.0,390.33,390.5,390.28,390.48,2200.0
2013-03-14 13:00:00,390.54,390.74,390.51,390.51,800.0,390.54,390.74,390.51,390.51,800.0
2013-03-14 13:05:00,390.75,390.88,390.6,390.6,1500.0,390.75,390.88,390.6,390.6,1500.0
2013-03-14 13:10:00,390.73,390.85,390.47,390.85,5400.0,390.73,390.85,390.47,390.85,5400.0
2013-03-14 13:15:00,390.95,390.95,390.51,390.64,3400.0,390.95,390.95,390.51,390.64,3400.0
2013-03-14 13:20:00,390.58,390.61,390.58,390.61,200.0,390.58,390.61,390.58,390.61,200.0
2013-03-14 13:25:00,390.53,390.57,390.34,390.41,2100.0,390.53,390.57,390.34,390.41,2100.0
2013-03-14 13:30:00,390.29,390.38,389.79,389.93,18400.0,390.29,390.38,389.79,389.93,18400.0
2013-03-14 13:35:00,389.76,389.83,389.69,389.76,2000.0,389.76,389.83,389.69,389.76,2000.0
2013-03-14 13:40:00,389.86,389.89,389.85,389.85,700.0,389.86,389.89,389.85,389.85,700.0
2013-03-14 13:45:00,389.8,389.88,389.8,389.84,1200.0,389.8,389.88,389.8,389.84,1200.0
2013-03-14 13:50:00,389.84,390.0,389.8,389.95,5700.0,389.84,390.0,389.8,389.95,5700.0
2013-03-14 13:55:00,389.93,389.93,389.82,389.9,300.0,389.93,389.93,389.82,389.9,300.0
2013-03-14 14:00:00,389.81,390.0,389.81,389.96,2200.0,389.81,390.0,389.81,389.96,2200.0
2013-03-14 14:05:00,389.98,389.98,389.83,389.97,1900.0,389.98,389.98,389.83,389.97,1900.0
2013-03-14 14:10:00,389.94,389.94,389.8,389.81,2100.0,389.94,389.94,389.8,389.81,2100.0
2013-03-14 14:15:00,389.95,390.0,389.7,390.0,2800.0,389.95,390.0,389.7,390.0,2800.0
2013-03-14 14:20:00,390.0,390.37,389.94,390.21,3500.0,390.0,390.37,389.94,390.21,3500.0
2013-03-14 14:25:00,390.07,390.21,389.99,390.04,3000.0,390.07,390.21,389.99,390.04,3000.0
2013-03-14 14:30:00,390.04,390.15,389.68,389.78,3800.0,390.04,390.15,389.68,389.78,3800.0
2013-03-14 14:35:00,389.73,389.9,389.45,389.75,5100.0,389.73,389.9,389.45,389.75,5100.0
2013-03-14 14:40:00,389.76,389.9,389.61,389.8,5800.0,389.76,389.9,389.61,389.8,5800.0
2013-03-14 14:45:00,389.8,389.83,389.58,389.69,4200.0,389.8,389.83,389.58,389.69,4200.0
2013-03-14 14:50:00,389.69,390.14,389.64,389.95,5200.0,389.69,390.14,389.64,389.95,5200.0
2013-03-14 14:55:00,390.18,390.5,389.67,389.81,5500.0,390.18,390.5,389.67,389.81,5500.0
2013-03-14 15:00:00,389.81,390.03,389.59,389.89,4700.0,389.81,390.03,389.59,389.89,4700.0
2013-03-14 15:05:00,389.98,390.07,389.84,389.88,5600.0,389.98,390.07,389.84,389.88,5600.0
2013-03-14 15:10:00,389.94,390.15,389.75,389.97,5100.0,389.94,390.15,389.75,389.97,5100.0
2013-03-14 15:15:00,389.97,389.97,389.64,389.75,2900.0,389.97,389.97,389.64,389.75,2900.0
2013-03-14 15:20:00,389.75,390.16,389.65,389.92,7000.0,389.75,390.16,389.65,389.92,7000.0
2013-03-14 15:25:00,390.0,390.15,389.24,389.9,7800.0,390.0,390.15,389.24,389.9,7800.0
2013-03-14 15:30:00,389.86,390.23,389.86,390.03,5000.0,389.86,390.23,389.86,390.03,5000.0
2013-03-14 15:35:00,389.97,390.19,389.66,389.81,9300.0,389.97,390.19,389.66,389.81,9300.0
2013-03-14 15:40:00,389.98,390.23,389.61,389.75,8300.0,389.98,390.23,389.61,389.75,8300.0
2013-03-14 15:45:00,389.83,390.42,389.82,390.1,11300.0,389.83,390.42,389.82,390.1,11300.0
2013-03-14 15:50:00,390.08,390.41,389.72,389.74,10200.0,390.08,390.41,389.72,389.74,10200.0
2013-03-14 15:55:00,389.82,389.99,389.51,389.56,13800.0,389.82,389.99,389.51,389.56,13800.0
2013-03-15 09:30:00,389.17,389.17,387.0,388.43,53900.0,389.17,389.17,387.0,388.43,53900.0
2013-03-15 09:35:00,388.77,389.74,388.03,389.74,4400.0,388.77,389.74,388.03,389.74,4400.0
2013-03-15 09:40:00,388.9,389.6,388.9,389.52,500.0,388.9,389.6,388.9,389.52,500.0
2013-03-15 09:45:00,389.13,389.15,388.96,388.96,900.0,389.13,389.15,388.96,388.96,900.0
2013-03-15 09:50:00,388.93,388.96,387.84,387.84,2900.0,388.93,388.96,387.84,387.84,2900.0
2013-03-15 09:55:00,387.56,388.01,386.63,386.63,1500.0,387.56,388.01,386.63,386.63,1500.0
2013-03-15 10:00:00,387.09,388.04,386.56,388.04,11500.0,387.09,388.04,386.56,388.04,11500.0
2013-03-15 10:05:00,387.9,387.9,387.29,387.5,2300.0,387.9,387.9,387.29,387.5,2300.0
2013-03-15 10:10:00,387.56,388.29,387.51,387.97,2700.0,387.56,388.29,387.51,387.97,2700.0
2013-03-15 10:15:00,387.85,388.57,387.74,388.57,3800.0,387.85,388.57,387.74,388.57,3800.0
2013-03-15 10:20:00,388.93,389.44,388.93,389.44,1100.0,388.93,389.44,388.93,389.44,1100.0
2013-03-15 10:25:00,389.2,390.27,389.2,390.09,2200.0,389.2,390.27,389.2,390.09,2200.0
2013-03-15 10:30:00,390.14,390.31,389.43,389.43,4900.0,390.14,390.31,389.43,389.43,4900.0
2013-03-15 10:35:00,389.37,389.52,389.18,389.18,1300.0,389.37,389.52,389.18,389.18,1300.0
2013-03-15 10:40:00,389.18,389.5,389.18,389.46,700.0,389.18,389.5,389.18,389.46,700.0
2013-03-15 10:45:00,389.64,389.64,389.42,389.42,200.0,389.64,389.64,389.42,389.42,200.0
2013-03-15 10:50:00,389.4,389.5,389.15,389.5,400.0,389.4,389.5,389.15,389.5,400.0
2013-03-15 10:55:00,389.13,389.38,388.92,388.92,800.0,389.13,389.38,388.92,388.92,800.0
2013-03-15 11:00:00,389.05,389.19,388.63,389.19,2000.0,389.05,389.19,388.63,389.19,2000.0
2013-03-15 11:05:00,389.07,389.36,389.07,389.32,2800.0,389.07,389.36,389.07,389.32,2800.0
2013-03-15 11:10:00,389.32,389.81,389.17,389.53,2300.0,389.32,389.81,389.17,389.53,2300.0
2013-03-15 11:15:00,389.53,390.25,389.45,390.17,1400.0,389.53,390.25,389.45,390.17,1400.0
2013-03-15 11:20:00,390.17,390.55,390.17,390.55,1700.0,390.17,390.55,390.17,390.55,1700.0
2013-03-15 11:25:00,390.54,390.96,390.48,390.71,2500.0,390.54,390.96,390.48,390.71,2500.0
2013-03-15 11:30:00,390.94,391.29,390.74,391.29,3000.0,390.94,391.29,390.74,391.29,3000.0
2013-03-15 11:35:00,391.28,391.43,391.0,391.13,2400.0,391.28,391.43,391.0,391.13,2400.0
2013-03-15 11:40:00,391.12,391.22,390.9,390.91,4000.0,391.12,391.22,390.9,390.91,4000.0
2013-03-15 11:45:00,390.91,390.91,390.76,390.9,1200.0,390.91,390.91,390.76,390.9,1200.0
2013-03-15 11:50:00,390.82,390.83,390.69,390.76,1800.0,390.82,390.83,390.69,390.76,1800.0
2013-03-15 11:55:00,390.75,391.48,390.75,391.42,2600.0,390.75,391.48,390.75,391.42,2600.0
2013-03-15 12:00:00,391.61,391.61,391.25,391.25,1800.0,391.61,391.61,391.25,391.25,1800.0
2013-03-15 12:05:00,391.44,391.82,391.44,391.82,2500.0,391.44,391.82,391.44,391.82,2500.0
2013-03-15 12:10:00,391.81,391.81,391.19,391.38,2200.0,391.81,391.81,391.19,391.38,2200.0
2013-03-15 12:15:00,391.23,391.81,391.23,391.81,3400.0,391.23,391.81,391.23,391.81,3400.0
2013-03-15 12:20:00,391.92,391.98,391.83,391.9,2600.0,391.92,391.98,391.83,391.9,2600.0
2013-03-15 12:25:00,391.9,391.93,391.71,391.8,1300.0,391.9,391.93,391.71,391.8,1300.0
2013-03-15 12:30:00,391.8,392.34,391.75,392.05,3500.0,391.8,392.34,391.75,392.05,3500.0
2013-03-15 12:35:00,392.17,392.57,392.16,392.48,3700.0,392.17,392.57,392.16,392.48,3700.0
2013-03-15 12:40:00,392.57,392.57,392.24,392.55,1800.0,392.57,392.57,392.24,392.55,1800.0
2013-03-15 12:45:00,392.55,392.75,392.55,392.64,6600.0,392.55,392.75,392.55,392.64,6600.0
2013-03-15 12:50:00,392.58,392.58,392.11,392.11,1800.0,392.58,392.58,392.11,392.11,1800.0
2013-03-15 12:55:00,392.64,392.64,392.27,392.27,700.0,392.64,392.64,392.27,392.27,700.0
2013-03-15 13:00:00,392.26,392.45,392.26,392.45,1400.0,392.26,392.45,392.26,392.45,1400.0
2013-03-15 13:05:00,392.45,392.49,392.27,392.38,1800.0,392.45,392.49,392.27,392.38,1800.0
2013-03-15 13:10:00,392.5,392.73,392.33,392.33,3100.0,392.5,392.73,392.33,392.33,3100.0
2013-03-15 13:15:00,392.34,392.34,392.08,392.08,500.0,392.34,392.34,392.08,392.08,500.0
2013-03-15 13:20:00,392.08,392.2,391.95,391.95,600.0,392.08,392.2,391.95,391.95,600.0
2013-03-15 13:25:00,392.07,392.11,392.07,392.11,800.0,392.07,392.11,392.07,392.11,800.0
2013-03-15 13:30:00,392.21,392.53,392.21,392.35,2200.0,392.21,392.53,392.21,392.35,2200.0
2013-03-15 13:35:00,392.6,392.6,392.21,392.41,600.0,392.6,392.6,392.21,392.41,600.0
2013-03-15 13:40:00,392.53,392.53,392.51,392.53,900.0,392.53,392.53,392.51,392.53,900.0
2013-03-15 13:45:00,392.53,392.63,392.39,392.63,1300.0,392.53,392.63,392.39,392.63,1300.0
2013-03-15 13:50:00,392.63,392.67,392.6,392.67,600.0,392.63,392.67,392.6,392.67,600.0
2013-03-15 13:55:00,392.68,392.68,392.33,392.39,2400.0,392.68,392.68,392.33,392.39,2400.0
2013-03-15 14:00:00,392.33,392.57,392.24,392.33,1400.0,392.33,392.57,392.24,392.33,1400.0
2013-03-15 14:05:00,392.33,392.41,392.24,392.24,1600.0,392.33,392.41,392.24,392.24,1600.0
2013-03-15 14:10:00,392.27,392.33,391.91,391.95,2400.0,392.27,392.33,391.91,391.95,2400.0
2013-03-15 14:15:00,391.96,392.11,391.72,391.95,3100.0,391.96,392.11,391.72,391.95,3100.0
2013-03-15 14:20:00,391.95,391.96,391.81,391.96,900.0,391.95,391.96,391.81,391.96,900.0
2013-03-15 14:25:00,391.96,392.06,391.68,391.99,1500.0,391.96,392.06,391.68,391.99,1500.0
2013-03-15 14:30:00,391.99,392.36,391.99,392.36,2200.0,391.99,392.36,391.99,392.36,2200.0
2013-03-15 14:35:00,392.23,392.23,391.96,392.08,1800.0,392.23,392.23,391.96,392.08,1800.0
2013-03-15 14:40:00,392.06,392.12,391.75,391.86,1800.0,392.06,392.12,391.75,391.86,1800.0
2013-03-15 14:45:00,391.85,391.97,391.67,391.86,1700.0,391.85,391.97,391.67,391.86,1700.0
2013-03-15 14:50:00,391.71,391.73,391.28,391.52,2200.0,391.71,391.73,391.28,391.52,2200.0
2013-03-15 14:55:00,391.56,391.97,391.56,391.66,1400.0,391.56,391.97,391.56,391.66,1400.0
2013-03-15 15:00:00,391.82,392.18,391.66,392.13,2300.0,391.82,392.18,391.66,392.13,2300.0
2013-03-15 15:05:00,392.1,392.18,391.95,391.95,2300.0,392.1,392.18,391.95,391.95,2300.0
2013-03-15 15:10:00,392.1,392.23,391.9,392.04,5300.0,392.1,392.23,391.9,392.04,5300.0
2013-03-15 15:15:00,392.18,392.24,391.53,391.94,7200.0,392.18,392.24,391.53,391.94,7200.0
2013-03-15 15:20:00,391.83,391.99,391.53,391.86,6000.0,391.83,391.99,391.53,391.86,6000.0
2013-03-15 15:25:00,391.88,391.98,391.52,391.8,3800.0,391.88,391.98,391.52,391.8,3800.0
2013-03-15 15:30:00,391.8,391.93,391.53,391.73,3600.0,391.8,391.93,391.53,391.73,3600.0
2013-03-15 15:35:00,391.63,391.93,391.63,391.86,3000.0,391.63,391.93,391.63,391.86,3000.0
2013-03-15 15:40:00,391.81,392.19,391.6,392.02,6500.0,391.81,392.19,391.6,392.02,6500.0
2013-03-15 15:45:00,391.97,392.4,391.95,392.3,6800.0,391.97,392.4,391.95,392.3,6800.0
2013-03-15 15:50:00,392.17,392.38,391.76,391.85,8700.0,392.17,392.38,391.76,391.85,8700.0
2013-03-15 15:55:00,391.93,392.59,391.66,391.7,34400.0,391.93,392.59,391.66,391.7,34400.0
2013-03-18 09:30:00,390.02,391.74,389.92,391.73,4600.0,390.02,391.74,389.92,391.73,4600.0
2013-03-18 09:35:00,390.9,391.5,390.36,390.37,2900.0,390.9,391.5,390.36,390.37,2900.0
2013-03-18 09:40:00,389.75,389.87,389.65,389.87,300.0,389.75,389.87,389.65,389.87,300.0
2013-03-18 09:45:00,390.06,390.54,389.71,390.29,3300.0,390.06,390.54,389.71,390.29,3300.0
2013-03-18 09:50:00,390.1,390.17,389.55,390.17,2900.0,390.1,390.17,389.55,390.17,2900.0
2013-03-18 09:55:00,389.94,390.32,389.94,390.07,900.0,389.94,390.32,389.94,390.07,900.0
2013-03-18 10:00:00,390.29,390.79,389.89,390.76,3800.0,390.29,390.79,389.89,390.76,3800.0
2013-03-18 10:05:00,390.42,390.74,389.85,389.85,3900.0,390.42,390.74,389.85,389.85,3900.0
2013-03-18 10:10:00,390.14,390.15,389.57,389.79,4500.0,390.14,390.15,389.57,389.79,4500.0
2013-03-18 10:15:00,389.8,390.29,389.66,390.11,5000.0,389.8,390.29,389.66,390.11,5000.0
2013-03-18 10:20:00,389.88,390.14,389.56,389.56,4700.0,389.88,390.14,389.56,389.56,4700.0
2013-03-18 10:25:00,389.56,389.95,389.5,389.5,4900.0,389.56,389.95,389.5,389.5,4900.0
2013-03-18 10:30:00,389.5,389.7,388.99,389.68,5800.0,389.5,389.7,388.99,389.68,5800.0
2013-03-18 10:35:00,389.65,389.86,388.93,388.93,5000.0,389.65,389.86,388.93,388.93,5000.0
2013-03-18 10:40:00,388.98,389.81,388.98,389.33,1500.0,388.98,389.81,388.98,389.33,1500.0
2013-03-18 10:45:00,389.31,389.86,388.91,389.81,3400.0,389.31,389.86,388.91,389.81,3400.0
2013-03-18 10:50:00,389.45,389.98,389.34,389.77,3200.0,389.45,389.98,389.34,389.77,3200.0
2013-03-18 10:55:00,389.94,390.2,389.74,390.2,2200.0,389.94,390.2,389.74,390.2,2200.0
2013-03-18 11:00:00,389.97,390.06,389.97,390.06,600.0,389.97,390.06,389.97,390.06,600.0
2013-03-18 11:05:00,390.16,390.62,389.99,390.62,1300.0,390.16,390.62,389.99,390.62,1300.0
2013-03-18 11:10:00,390.88,391.46,390.71,390.71,2300.0,390.88,391.46,390.71,390.71,2300.0
2013-03-18 11:15:00,391.01,391.1,390.61,390.64,2900.0,391.01,391.1,390.61,390.64,2900.0
2013-03-18 11:20:00,390.6,390.61,390.39,390.43,600.0,390.6,390.61,390.39,390.43,600.0
2013-03-18 11:25:00,390.77,390.77,390.2,390.2,1300.0,390.77,390.77,390.2,390.2,1300.0
2013-03-18 11:30:00,390.19,390.69,390.19,390.69,1100.0,390.19,390.69,390.19,390.69,1100.0
2013-03-18 11:35:00,390.55,390.87,390.55,390.76,2200.0,390.55,390.87,390.55,390.76,2200.0
2013-03-18 11:40:00,390.72,390.72,390.29,390.29,900.0,390.72,390.72,390.29,390.29,900.0
2013-03-18 11:45:00,390.32,390.41,390.32,390.32,400.0,390.32,390.41,390.32,390.32,400.0
2013-03-18 11:50:00,390.49,390.86,390.37,390.5,1500.0,390.49,390.86,390.37,390.5,1500.0
2013-03-18 11:55:00,390.83,390.84,390.63,390.84,1600.0,390.83,390.84,390.63,390.84,1600.0
2013-03-18 12:00:00,390.78,390.78,390.41,390.64,1200.0,390.78,390.78,390.41,390.64,1200.0
2013-03-18 12:05:00,390.8,391.29,390.8,391.15,2200.0,390.8,391.29,390.8,391.15,2200.0
2013-03-18 12:10:00,391.02,391.02,390.06,390.13,8500.0,391.02,391.02,390.06,390.13,8500.0
2013-03-18 12:15:00,390.14,390.57,390.1,390.1,1200.0,390.14,390.57,390.1,390.1,1200.0
2013-03-18 12:20:00,390.26,390.47,390.24,390.24,600.0,390.26,390.47,390.24,390.24,600.0
2013-03-18 12:25:00,390.58,390.82,390.51,390.66,900.0,390.58,390.82,390.51,390.66,900.0
2013-03-18 12:30:00,390.56,390.56,390.42,390.54,1300.0,390.56,390.56,390.42,390.54,1300.0
2013-03-18 12:35:00,390.56,390.77,390.45,390.69,1700.0,390.56,390.77,390.45,390.69,1700.0
2013-03-18 12:40:00,390.55,390.83,390.55,390.56,600.0,390.55,390.83,390.55,390.56,600.0
2013-03-18 12:45:00,390.64,390.72,390.34,390.34,1400.0,390.64,390.72,390.34,390.34,1400.0
2013-03-18 12:50:00,390.6,390.65,390.6,390.64,600.0,390.6,390.65,390.6,390.64,600.0
2013-03-18 12:55:00,390.6,390.88,390.52,390.88,2200.0,390.6,390.88,390.52,390.88,2200.0
2013-03-18 13:00:00,390.9,390.9,390.69,390.69,900.0,390.9,390.9,390.69,390.69,900.0
2013-03-18 13:05:00,390.77,390.89,390.66,390.66,800.0,390.77,390.89,390.66,390.66,800.0
2013-03-18 13:10:00,390.92,391.6,390.92,391.35,2900.0,390.92,391.6,390.92,391.35,2900.0
2013-03-18 13:15:00,391.67,391.67,391.0,391.35,2600.0,391.67,391.67,391.0,391.35,2600.0
2013-03-18 13:20:00,391.35,391.35,391.35,391.35,0.0,391.35,391.35,391.35,391.35,0.0
2013-03-18 13:25:00,390.95,391.12,390.77,390.77,1100.0,390.95,391.12,390.77,390.77,1100.0
2013-03-18 13:30:00,390.67,390.67,390.34,390.48,400.0,390.67,390.67,390.34,390.48,400.0
2013-03-18 13:35:00,390.47,390.84,390.47,390.68,900.0,390.47,390.84,390.47,390.68,900.0
2013-03-18 13:40:00,390.68,390.68,390.68,390.68,0.0,390.68,390.68,390.68,390.68,0.0
2013-03-18 13:45:00,391.36,391.36,390.88,390.88,1500.0,391.36,391.36,390.88,390.88,1500.0
2013-03-18 13:50:00,390.89,390.89,390.59,390.59,400.0,390.89,390.89,390.59,390.59,400.0
2013-03-18 13:55:00,390.61,391.1,390.61,391.1,700.0,390.61,391.1,390.61,391.1,700.0
2013-03-18 14:00:00,390.98,390.98,390.71,390.71,1600.0,390.98,390.98,390.71,390.71,1600.0
2013-03-18 14:05:00,390.8,390.93,390.8,390.92,600.0,390.8,390.93,390.8,390.92,600.0
2013-03-18 14:10:00,391.07,391.55,391.07,391.25,700.0,391.07,391.55,391.07,391.25,700.0
2013-03-18 14:15:00,391.24,391.35,391.24,391.35,1300.0,391.24,391.35,391.24,391.35,1300.0
2013-03-18 14:20:00,391.33,391.63,391.33,391.63,1200.0,391.33,391.63,391.33,391.63,1200.0
2013-03-18 14:25:00,391.59,391.59,391.3,391.46,2000.0,391.59,391.59,391.3,391.46,2000.0
2013-03-18 14:30:00,391.84,392.29,391.77,392.29,2900.0,391.84,392.29,391.77,392.29,2900.0
2013-03-18 14:35:00,392.11,392.27,392.11,392.12,700.0,392.11,392.27,392.11,392.12,700.0
2013-03-18 14:40:00,392.12,392.29,392.03,392.29,900.0,392.12,392.29,392.03,392.29,900.0
2013-03-18 14:45:00,392.08,392.12,391.62,391.89,1700.0,392.08,392.12,391.62,391.89,1700.0
2013-03-18 14:50:00,391.77,391.77,391.62,391.62,900.0,391.77,391.77,391.62,391.62,900.0
2013-03-18 14:55:00,391.75,391.75,391.04,391.04,1700.0,391.75,391.75,391.04,391.04,1700.0
2013-03-18 15:00:00,391.03,391.48,391.03,391.23,2200.0,391.03,391.48,391.03,391.23,2200.0
2013-03-18 15:05:00,391.23,391.46,391.03,391.46,1500.0,391.23,391.46,391.03,391.46,1500.0
2013-03-18 15:10:00,391.54,391.54,391.54,391.54,100.0,391.54,391.54,391.54,391.54,100.0
2013-03-18 15:15:00,391.78,392.0,391.04,391.62,2800.0,391.78,392.0,391.04,391.62,2800.0
2013-03-18 15:20:00,391.51,391.51,391.23,391.46,1500.0,391.51,391.51,391.23,391.46,1500.0
2013-03-18 15:25:00,391.37,391.43,391.25,391.39,1000.0,391.37,391.43,391.25,391.39,1000.0
2013-03-18 15:30:00,391.39,391.39,391.01,391.01,1800.0,391.39,391.39,391.01,391.01,1800.0
2013-03-18 15:35:00,390.92,391.15,390.72,391.02,2900.0,390.92,391.15,390.72,391.02,2900.0
2013-03-18 15:40:00,390.65,391.34,390.65,391.02,4400.0,390.65,391.34,390.65,391.02,4400.0
2013-03-18 15:45:00,391.1,391.4,391.0,391.0,800.0,391.1,391.4,391.0,391.0,800.0
2013-03-18 15:50:00,390.99,391.22,390.68,390.94,2500.0,390.99,391.22,390.68,390.94,2500.0
2013-03-18 15:55:00,391.13,391.47,391.12,391.33,6200.0,391.13,391.47,391.12,391.33,6200.0
2013-03-19 09:30:00,392.39,392.45,388.4,390.2,14200.0,392.39,392.45,388.4,390.2,14200.0
2013-03-19 09:35:00,390.44,390.71,390.4,390.71,1000.0,390.44,390.71,390.4,390.71,1000.0
2013-03-19 09:40:00,390.56,391.22,390.56,391.01,700.0,390.56,391.22,390.56,391.01,700.0
2013-03-19 09:45:00,391.48,392.36,391.47,391.54,800.0,391.48,392.36,391.47,391.54,800.0
2013-03-19 09:50:00,392.05,392.66,391.83,391.95,3100.0,392.05,392.66,391.83,391.95,3100.0
2013-03-19 09:55:00,391.95,392.36,391.6,391.6,3500.0,391.95,392.36,391.6,391.6,3500.0
2013-03-19 10:00:00,391.75,392.4,391.68,392.4,2800.0,391.75,392.4,391.68,392.4,2800.0
2013-03-19 10:05:00,392.47,392.47,391.77,392.39,600.0,392.47,392.47,391.77,392.39,600.0
2013-03-19 10:10:00,392.39,392.39,391.77,391.77,1100.0,392.39,392.39,391.77,391.77,1100.0
2013-03-19 10:15:00,391.97,391.97,391.2,391.2,400.0,391.97,391.97,391.2,391.2,400.0
2013-03-19 10:20:00,391.48,391.48,390.79,390.79,700.0,391.48,391.48,390.79,390.79,700.0
2013-03-19 10:25:00,390.53,390.96,390.53,390.96,500.0,390.53,390.96,390.53,390.96,500.0
2013-03-19 10:30:00,390.98,391.06,390.66,390.66,800.0,390.98,391.06,390.66,390.66,800.0
2013-03-19 10:35:00,390.08,390.14,390.01,390.01,400.0,390.08,390.14,390.01,390.01,400.0
2013-03-19 10:40:00,390.01,390.33,389.97,389.97,1800.0,390.01,390.33,389.97,389.97,1800.0
2013-03-19 10:45:00,389.68,389.96,389.21,389.23,1600.0,389.68,389.96,389.21,389.23,1600.0
2013-03-19 10:50:00,389.22,389.49,389.04,389.04,1000.0,389.22,389.49,389.04,389.04,1000.0
2013-03-19 10:55:00,389.0,389.6,388.79,389.51,1500.0,389.0,389.6,388.79,389.51,1500.0
2013-03-19 11:00:00,389.88,389.96,389.27,389.96,1900.0,389.88,389.96,389.27,389.96,1900.0
2013-03-19 11:05:00,390.03,390.09,389.8,389.81,400.0,390.03,390.09,389.8,389.81,400.0
2013-03-19 11:10:00,390.2,390.38,390.05,390.28,1900.0,390.2,390.38,390.05,390.28,1900.0
2013-03-19 11:15:00,390.51,390.71,390.0,390.71,2900.0,390.51,390.71,390.0,390.71,2900.0
2013-03-19 11:20:00,390.58,390.79,389.89,389.89,900.0,390.58,390.79,389.89,389.89,900.0
2013-03-19 11:25:00,390.49,390.49,390.1,390.1,400.0,390.49,390.49,390.1,390.1,400.0
2013-03-19 11:30:00,390.19,390.56,390.19,390.22,1300.0,390.19,390.56,390.19,390.22,1300.0
2013-03-19 11:35:00,390.19,390.6,389.97,390.01,600.0,390.19,390.6,389.97,390.01,600.0
2013-03-19 11:40:00,390.01,390.48,389.75,390.48,1200.0,390.01,390.48,389.75,390.48,1200.0
2013-03-19 11:45:00,390.38,390.38,389.75,389.75,1800.0,390.38,390.38,389.75,389.75,1800.0
2013-03-19 11:50:00,389.74,389.77,389.11,389.26,1300.0,389.74,389.77,389.11,389.26,1300.0
2013-03-19 11:55:00,389.17,389.17,388.4,388.53,2200.0,389.17,389.17,388.4,388.53,2200.0
2013-03-19 12:00:00,388.62,389.0,388.62,389.0,600.0,388.62,389.0,388.62,389.0,600.0
2013-03-19 12:05:00,388.98,389.29,388.72,388.74,1300.0,388.98,389.29,388.72,388.74,1300.0
2013-03-19 12:10:00,388.62,388.62,387.89,387.89,1900.0,388.62,388.62,387.89,387.89,1900.0
2013-03-19 12:15:00,387.78,388.29,387.78,388.29,1300.0,387.78,388.29,387.78,388.29,1300.0
2013-03-19 12:20:00,388.7,389.0,388.61,389.0,1400.0,388.7,389.0,388.61,389.0,1400.0
2013-03-19 12:25:00,388.83,389.03,388.63,388.76,1900.0,388.83,389.03,388.63,388.76,1900.0
2013-03-19 12:30:00,388.89,389.02,388.61,388.81,3600.0,388.89,389.02,388.61,388.81,3600.0
2013-03-19 12:35:00,388.91,389.18,388.83,389.18,600.0,388.91,389.18,388.83,389.18,600.0
2013-03-19 12:40:00,389.11,389.45,389.04,389.31,2000.0,389.11,389.45,389.04,389.31,2000.0
2013-03-19 12:45:00,389.21,389.21,389.21,389.21,600.0,389.21,389.21,389.21,389.21,600.0
2013-03-19 12:50:00,388.97,389.31,388.97,389.29,1500.0,388.97,389.31,388.97,389.29,1500.0
2013-03-19 12:55:00,389.22,389.24,389.21,389.24,1400.0,389.22,389.24,389.21,389.24,1400.0
2013-03-19 13:00:00,389.02,389.27,389.02,389.27,600.0,389.02,389.27,389.02,389.27,600.0
2013-03-19 13:05:00,389.22,389.53,389.15,389.2,2600.0,389.22,389.53,389.15,389.2,2600.0
2013-03-19 13:10:00,389.09,389.09,389.09,389.09,100.0,389.09,389.09,389.09,389.09,100.0
2013-03-19 13:15:00,389.02,389.69,388.83,389.43,4400.0,389.02,389.69,388.83,389.43,4400.0
2013-03-19 13:20:00,388.91,389.44,388.89,389.23,6500.0,388.91,389.44,388.89,389.23,6500.0
2013-03-19 13:25:00,389.19,389.29,389.16,389.28,1200.0,389.19,389.29,389.16,389.28,1200.0
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 13:35:00,389.23,389.23,389.23,389.23,0.0,389.23,389.23,389.23,389.23,0.0
2013-03-19 13:40:00,389.0,389.42,389.0,389.42,1600.0,389.0,389.42,389.0,389.42,1600.0
2013-03-19 13:45:00,389.5,389.73,389.5,389.52,1200.0,389.5,389.73,389.5,389.52,1200.0
2013-03-19 13:50:00,389.98,389.98,389.33,389.33,5300.0,389.98,389.98,389.33,389.33,5300.0
2013-03-19 13:55:00,389.53,390.32,389.33,390.32,1600.0,389.53,390.32,389.33,390.32,1600.0
2013-03-19 14:00:00,390.27,390.6,390.25,390.25,1600.0,390.27,390.6,390.25,390.25,1600.0
2013-03-19 14:05:00,390.22,391.07,390.22,390.71,4100.0,390.22,391.07,390.22,390.71,4100.0
2013-03-19 14:10:00,390.8,390.8,390.37,390.37,5000.0,390.8,390.8,390.37,390.37,5000.0
2013-03-19 14:15:00,390.5,390.51,389.87,389.87,2000.0,390.5,390.51,389.87,389.87,2000.0
2013-03-19 14:20:00,389.67,390.7,389.67,390.7,1900.0,389.67,390.7,389.67,390.7,1900.0
2013-03-19 14:25:00,390.75,390.91,390.21,390.49,3400.0,390.75,390.91,390.21,390.49,3400.0
2013-03-19 14:30:00,390.55,391.13,390.5,390.51,3900.0,390.55,391.13,390.5,390.51,3900.0
2013-03-19 14:35:00,390.59,390.6,389.98,390.6,3400.0,390.59,390.6,389.98,390.6,3400.0
2013-03-19 14:40:00,390.65,390.69,389.94,390.31,3500.0,390.65,390.69,389.94,390.31,3500.0
2013-03-19 14:45:00,390.26,390.27,389.9,390.01,2800.0,390.26,390.27,389.9,390.01,2800.0
2013-03-19 14:50:00,390.02,390.18,390.02,390.02,800.0,390.02,390.18,390.02,390.02,800.0
2013-03-19 14:55:00,390.0,390.4,389.79,390.29,2700.0,390.0,390.4,389.79,390.29,2700.0
2013-03-19 15:00:00,390.3,390.32,389.9,390.0,4700.0,390.3,390.32,389.9,390.0,4700.0
2013-03-19 15:05:00,389.98,390.2,389.87,389.92,2100.0,389.98,390.2,389.87,389.92,2100.0
2013-03-19 15:10:00,390.11,391.0,389.78,390.77,7000.0,390.11,391.0,389.78,390.77,7000.0
2013-03-19 15:15:00,390.93,391.22,390.31,390.34,5200.0,390.93,391.22,390.31,390.34,5200.0
2013-03-19 15:20:00,390.33,390.45,389.96,390.17,4700.0,390.33,390.45,389.96,390.17,4700.0
2013-03-19 15:25:00,390.41,390.41,389.93,390.18,3100.0,390.41,390.41,389.93,390.18,3100.0
2013-03-19 15:30:00,390.08,390.23,389.12,389.75,6800.0,390.08,390.23,389.12,389.75,6800.0
2013-03-19 15:35:00,389.82,390.35,389.81,389.98,2600.0,389.82,390.35,389.81,389.98,2600.0
2013-03-19 15:40:00,390.14,390.14,389.64,390.02,3000.0,390.14,390.14,389.64,390.02,3000.0
2013-03-19 15:45:00,389.84,390.31,389.69,390.21,7600.0,389.84,390.31,389.69,390.21,7600.0
2013-03-19 15:50:00,390.17,390.81,390.09,390.8,5000.0,390.17,390.81,390.09,390.8,5000.0
2013-03-19 15:55:00,390.51,390.91,390.03,390.54,10100.0,390.51,390.91,390.03,390.54,10100.0
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 09:35:00,390.79,390.79,390.79,390.79,0.0,390.79,390.79,390.79,390.79,0.0
2013-03-20 09:40:00,391.61,392.0,391.25,391.25,700.0,391.61,392.0,391.25,391.25,700.0
2013-03-20 09:45:00,392.27,392.66,391.74,392.6,1000.0,392.27,392.66,391.74,392.6,1000.0
2013-03-20 09:50:00,392.24,392.59,391.9,392.58,2200.0,392.24,392.59,391.9,392.58,2200.0
2013-03-20 09:55:00,392.59,394.1,392.23,393.74,11900.0,392.59,394.1,392.23,393.74,11900.0
2013-03-20 10:00:00,393.74,393.74,393.74,393.74,0.0,393.74,393.74,393.74,393.74,0.0
2013-03-20 10:05:00,393.26,393.68,392.82,392.85,1800.0,393.26,393.68,392.82,392.85,1800.0
2013-03-20 10:10:00,393.22,393.51,392.97,393.51,2000.0,393.22,393.51,392.97,393.51,2000.0
2013-03-20 10:15:00,393.48,393.51,392.93,393.51,1700.0,393.48,393.51,392.93,393.51,1700.0
2013-03-20 10:20:00,393.54,393.54,392.91,392.91,700.0,393.54,393.54,392.91,392.91,700.0
2013-03-20 10:25:00,393.2,393.52,393.11,393.52,900.0,393.2,393.52,393.11,393.52,900.0
2013-03-20 10:30:00,393.52,393.93,393.34,393.49,1300.0,393.52,393.93,393.34,393.49,1300.0
2013-03-20 10:35:00,393.36,393.5,393.05,393.3,2400.0,393.36,393.5,393.05,393.3,2400.0
2013-03-20 10:40:00,393.2,394.07,393.17,393.87,1600.0,393.2,394.07,393.17,393.87,1600.0
2013-03-20 10:45:00,394.07,394.07,393.74,394.0,4500.0,394.07,394.07,393.74,394.0,4500.0
2013-03-20 10:50:00,394.07,394.57,393.9,394.56,2800.0,394.07,394.57,393.9,394.56,2800.0
2013-03-20 10:55:00,394.41,394.77,394.37,394.64,3900.0,394.41,394.77,394.37,394.64,3900.0
2013-03-20 11:00:00,394.68,394.99,394.68,394.84,2900.0,394.68,394.99,394.68,394.84,2900.0
2013-03-20 11:05:00,395.0,395.09,394.98,394.99,1000.0,395.0,395.09,394.98,394.99,1000.0
2013-03-20 11:10:00,394.82,394.9,394.65,394.87,2500.0,394.82,394.9,394.65,394.87,2500.0
2013-03-20 11:15:00,394.87,394.89,394.32,394.37,2500.0,394.87,394.89,394.32,394.37,2500.0
2013-03-20 11:20:00,394.37,394.7,394.34,394.7,5100.0,394.37,394.7,394.34,394.7,5100.0
2013-03-20 11:25:00,394.69,394.92,394.53,394.92,2900.0,394.69,394.92,394.53,394.92,2900.0
2013-03-20 11:30:00,394.95,395.1,394.73,395.02,5900.0,394.95,395.1,394.73,395.02,5900.0
2013-03-20 11:35:00,395.05,395.25,394.83,394.83,4800.0,395.05,395.25,394.83,394.83,4800.0
2013-03-20 11:40:00,395.1,395.42,394.92,395.0,3000.0,395.1,395.42,394.92,395.0,3000.0
2013-03-20 11:45:00,394.96,394.96,394.79,394.79,400.0,394.96,394.96,394.79,394.79,400.0
2013-03-20 11:50:00,394.78,395.23,394.56,394.77,6900.0,394.78,395.23,394.56,394.77,6900.0
2013-03-20 11:55:00,394.76,394.84,394.34,394.51,1400.0,394.76,394.84,394.34,394.51,1400.0
2013-03-20 12:00:00,394.38,394.43,394.26,394.35,2200.0,394.38,394.43,394.26,394.35,2200.0
2013-03-20 12:05:00,394.34,394.69,394.34,394.42,6300.0,394.34,394.69,394.34,394.42,6300.0
2013-03-20 12:10:00,394.29,394.79,394.29,394.69,4800.0,394.29,394.79,394.29,394.69,4800.0
2013-03-20 12:15:00,394.69,394.69,394.35,394.51,3300.0,394.69,394.69,394.35,394.51,3300.0
2013-03-20 12:20:00,394.56,394.92,394.56,394.91,1900.0,394.56,394.92,394.56,394.91,1900.0
2013-03-20 12:25:00,394.97,395.19,394.95,395.16,1600.0,394.97,395.19,394.95,395.16,1600.0
2013-03-20 12:30:00,395.14,395.25,395.07,395.07,2400.0,395.14,395.25,395.07,395.07,2400.0
2013-03-20 12:35:00,395.03,395.03,395.03,395.03,100.0,395.03,395.03,395.03,395.03,100.0
2013-03-20 12:40:00,395.03,395.49,394.9,395.49,3700.0,395.03,395.49,394.9,395.49,3700.0
2013-03-20 12:45:00,395.49,395.6,395.39,395.57,1700.0,395.49,395.6,395.39,395.57,1700.0
2013-03-20 12:50:00,395.46,395.55,395.39,395.55,1400.0,395.46,395.55,395.39,395.55,1400.0
2013-03-20 12:55:00,395.48,395.99,395.48,395.92,4900.0,395.48,395.99,395.48,395.92,4900.0
2013-03-20 13:00:00,395.7,395.99,395.51,395.58,3600.0,395.7,395.99,395.51,395.58,3600.0
2013-03-20 13:05:00,395.51,395.51,395.25,395.29,1100.0,395.51,395.51,395.25,395.29,1100.0
2013-03-20 13:10:00,395.6,395.83,395.55,395.79,800.0,395.6,395.83,395.55,395.79,800.0
2013-03-20 13:15:00,395.6,395.71,395.38,395.63,4400.0,395.6,395.71,395.38,395.63,4400.0
2013-03-20 13:20:00,396.04,396.04,395.66,395.66,1100.0,396.04,396.04,395.66,395.66,1100.0
2013-03-20 13:25:00,395.87,395.87,395.67,395.67,1600.0,395.87,395.87,395.67,395.67,1600.0
2013-03-20 13:30:00,395.67,395.72,395.57,395.57,900.0,395.67,395.72,395.57,395.57,900.0
2013-03-20 13:35:00,395.81,395.84,395.81,395.81,500.0,395.81,395.84,395.81,395.81,500.0
2013-03-20 13:40:00,395.88,396.1,395.85,396.04,2500.0,395.88,396.1,395.85,396.04,2500.0
2013-03-20 13:45:00,396.05,396.1,395.93,395.93,1300.0,396.05,396.1,395.93,395.93,1300.0
2013-03-20 13:50:00,396.18,396.25,395.98,396.25,16400.0,396.18,396.25,395.98,396.25,16400.0
2013-03-20 13:55:00,396.25,396.45,396.05,396.29,1700.0,396.25,396.45,396.05,396.29,1700.0
2013-03-20 14:00:00,396.13,396.5,395.83,396.15,4300.0,396.13,396.5,395.83,396.15,4300.0
2013-03-20 14:05:00,396.04,396.55,395.91,396.06,5300.0,396.04,396.55,395.91,396.06,5300.0
2013-03-20 14:10:00,395.93,396.27,395.67,396.08,7100.0,395.93,396.27,395.67,396.08,7100.0
2013-03-20 14:15:00,396.04,396.6,396.04,396.3,6400.0,396.04,396.6,396.04,396.3,6400.0
2013-03-20 14:20:00,396.23,397.1,395.66,396.99,13300.0,396.23,397.1,395.66,396.99,13300.0
2013-03-20 14:25:00,396.99,396.99,396.44,396.52,8300.0,396.99,396.99,396.44,396.52,8300.0
2013-03-20 14:30:00,396.6,396.78,396.46,396.48,2500.0,396.6,396.78,396.46,396.48,2500.0
2013-03-20 14:35:00,396.17,396.47,395.85,396.47,2100.0,396.17,396.47,395.85,396.47,2100.0
2013-03-20 14:40:00,396.37,396.38,396.19,396.19,700.0,396.37,396.38,396.19,396.19,700.0
2013-03-20 14:45:00,396.26,396.73,396.26,396.73,3200.0,396.26,396.73,396.26,396.73,3200.0
2013-03-20 14:50:00,396.73,396.78,396.43,396.75,1800.0,396.73,396.78,396.43,396.75,1800.0
2013-03-20 14:55:00,396.47,396.62,396.37,396.53,2600.0,396.47,396.62,396.37,396.53,2600.0
2013-03-20 15:00:00,396.21,396.3,396.21,396.3,600.0,396.21,396.3,396.21,396.3,600.0
2013-03-20 15:05:00,396.45,396.95,396.16,396.19,5000.0,396.45,396.95,396.16,396.19,5000.0
2013-03-20 15:10:00,396.27,396.72,396.19,396.72,1400.0,396.27,396.72,396.19,396.72,1400.0
2013-03-20 15:15:00,396.51,396.51,396.13,396.28,1500.0,396.51,396.51,396.13,396.28,1500.0
2013-03-20 15:20:00,396.46,396.46,396.15,396.31,2100.0,396.46,396.46,396.15,396.31,2100.0
2013-03-20 15:25:00,396.34,396.47,396.04,396.25,11200.0,396.34,396.47,396.04,396.25,11200.0
2013-03-20 15:30:00,396.1,396.49,396.08,396.23,5700.0,396.1,396.49,396.08,396.23,5700.0
2013-03-20 15:35:00,396.12,396.46,396.11,396.46,2200.0,396.12,396.46,396.11,396.46,2200.0
2013-03-20 15:40:00,396.42,396.82,396.42,396.57,2100.0,396.42,396.82,396.42,396.57,2100.0
2013-03-20 15:45:00,396.76,396.88,396.2,396.61,8300.0,396.76,396.88,396.2,396.61,8300.0
2013-03-20 15:50:00,396.62,396.67,395.83,396.1,10400.0,396.62,396.67,395.83,396.1,10400.0
2013-03-20 15:55:00,395.85,396.41,395.69,396.12,12900.0,395.85,396.41,395.69,396.12,12900.0
2013-03-21 09:30:00,394.38,395.65,394.35,395.28,3100.0,394.38,395.65,394.35,395.28,3100.0
2013-03-21 09:35:00,394.68,395.22,394.68,395.22,200.0,394.68,395.22,394.68,395.22,200.0
2013-03-21 09:40:00,395.13,395.13,393.79,393.96,2500.0,395.13,395.13,393.79,393.96,2500.0
2013-03-21 09:45:00,393.38,394.18,393.38,393.59,2800.0,393.38,394.18,393.38,393.59,2800.0
2013-03-21 09:50:00,393.51,394.05,393.51,393.79,500.0,393.51,394.05,393.51,393.79,500.0
2013-03-21 09:55:00,394.05,394.05,393.35,393.43,5100.0,394.05,394.05,393.35,393.43,5100.0
2013-03-21 10:00:00,393.4,393.41,392.25,392.25,1400.0,393.4,393.41,392.25,392.25,1400.0
2013-03-21 10:05:00,392.92,392.97,392.47,392.83,5800.0,392.92,392.97,392.47,392.83,5800.0
2013-03-21 10:10:00,392.83,393.48,392.83,392.88,3800.0,392.83,393.48,392.83,392.88,3800.0
2013-03-21 10:15:00,393.09,393.12,392.08,392.08,3900.0,393.09,393.12,392.08,392.08,3900.0
2013-03-21 10:20:00,392.17,392.34,392.17,392.34,200.0,392.17,392.34,392.17,392.34,200.0
2013-03-21 10:25:00,392.12,393.19,392.0,392.1,2300.0,392.12,393.19,392.0,392.1,2300.0
2013-03-21 10:30:00,391.86,392.18,391.86,392.02,1700.0,391.86,392.18,391.86,392.02,1700.0
2013-03-21 10:35:00,392.02,392.47,391.35,392.43,4600.0,392.02,392.47,391.35,392.43,4600.0
2013-03-21 10:40:00,392.04,392.08,391.97,392.08,800.0,392.04,392.08,391.97,392.08,800.0
2013-03-21 10:45:00,391.94,392.13,391.88,391.88,3300.0,391.94,392.13,391.88,391.88,3300.0
2013-03-21 10:50:00,392.03,392.08,391.67,391.86,1100.0,392.03,392.08,391.67,391.86,1100.0
2013-03-21 10:55:00,391.95,391.95,391.55,391.95,2300.0,391.95,391.95,391.55,391.95,2300.0
2013-03-21 11:00:00,392.24,392.24,391.57,392.09,1300.0,392.24,392.24,391.57,392.09,1300.0
2013-03-21 11:05:00,392.35,392.78,392.35,392.78,900.0,392.35,392.78,392.35,392.78,900.0
2013-03-21 11:10:00,392.78,392.84,392.76,392.84,3600.0,392.78,392.84,392.76,392.84,3600.0
2013-03-21 11:15:00,392.84,393.73,392.78,393.73,3700.0,392.84,393.73,392.78,393.73,3700.0
2013-03-21 11:20:00,393.38,394.21,393.38,394.16,1100.0,393.38,394.21,393.38,394.16,1100.0
2013-03-21 11:25:00,394.56,394.59,394.41,394.59,900.0,394.56,394.59,394.41,394.59,900.0
2013-03-21 11:30:00,394.51,394.54,394.26,394.26,1300.0,394.51,394.54,394.26,394.26,1300.0
2013-03-21 11:35:00,394.58,394.62,394.34,394.34,1600.0,394.58,394.62,394.34,394.34,1600.0
2013-03-21 11:40:00,394.52,395.03,394.46,395.03,1900.0,394.52,395.03,394.46,395.03,1900.0
2013-03-21 11:45:00,395.03,395.09,395.02,395.09,400.0,395.03,395.09,395.02,395.09,400.0
2013-03-21 11:50:00,395.08,395.09,394.62,395.0,1100.0,395.08,395.09,394.62,395.0,1100.0
2013-03-21 11:55:00,394.85,394.86,394.36,394.36,2400.0,394.85,394.86,394.36,394.36,2400.0
2013-03-21 12:00:00,394.48,394.87,394.48,394.86,600.0,394.48,394.87,394.48,394.86,600.0
2013-03-21 12:05:00,394.86,394.89,394.83,394.83,600.0,394.86,394.89,394.83,394.83,600.0
2013-03-21 12:10:00,394.87,395.27,394.85,394.88,1600.0,394.87,395.27,394.85,394.88,1600.0
2013-03-21 12:15:00,394.88,394.88,394.82,394.85,600.0,394.88,394.88,394.82,394.85,600.0
2013-03-21 12:20:00,394.74,394.78,394.52,394.59,2900.0,394.74,394.78,394.52,394.59,2900.0
2013-03-21 12:25:00,394.66,394.68,393.84,394.16,3200.0,394.66,394.68,393.84,394.16,3200.0
2013-03-21 12:30:00,393.77,394.36,393.77,394.23,2400.0,393.77,394.36,393.77,394.23,2400.0
2013-03-21 12:35:00,394.38,394.45,394.2,394.45,700.0,394.38,394.45,394.2,394.45,700.0
2013-03-21 12:40:00,394.64,394.86,394.42,394.81,900.0,394.64,394.86,394.42,394.81,900.0
2013-03-21 12:45:00,394.64,394.79,394.63,394.67,600.0,394.64,394.79,394.63,394.67,600.0
2013-03-21 12:50:00,394.73,394.86,394.61,394.82,1000.0,394.73,394.86,394.61,394.82,1000.0
2013-03-21 12:55:00,394.87,395.3,394.87,394.88,700.0,394.87,395.3,394.87,394.88,700.0
2013-03-21 13:00:00,395.12,395.49,395.11,395.17,2300.0,395.12,395.49,395.11,395.17,2300.0
2013-03-21 13:05:00,395.41,395.41,395.08,395.14,1000.0,395.41,395.41,395.08,395.14,1000.0
2013-03-21 13:10:00,395.15,395.28,394.89,395.28,1700.0,395.15,395.28,394.89,395.28,1700.0
2013-03-21 13:15:00,395.17,395.17,394.68,394.68,1100.0,395.17,395.17,394.68,394.68,1100.0
2013-03-21 13:20:00,394.97,394.97,394.97,394.97,100.0,394.97,394.97,394.97,394.97,100.0
2013-03-21 13:25:00,394.51,395.09,394.51,395.09,2000.0,394.51,395.09,394.51,395.09,2000.0
2013-03-21 13:30:00,394.73,394.73,393.9,394.06,900.0,394.73,394.73,393.9,394.06,900.0
2013-03-21 13:35:00,394.07,394.14,393.85,393.85,700.0,394.07,394.14,393.85,393.85,700.0
2013-03-21 13:40:00,394.58,394.62,393.23,393.53,2200.0,394.58,394.62,393.23,393.53,2200.0
2013-03-21 13:45:00,393.04,393.87,392.93,393.7,2400.0,393.04,393.87,392.93,393.7,2400.0
2013-03-21 13:50:00,393.69,393.69,393.25,393.25,800.0,393.69,393.69,393.25,393.25,800.0
2013-03-21 13:55:00,393.45,393.89,393.45,393.75,1200.0,393.45,393.89,393.45,393.75,1200.0
2013-03-21 14:00:00,393.28,393.38,392.48,392.48,2300.0,393.28,393.38,392.48,392.48,2300.0
2013-03-21 14:05:00,392.4,393.1,392.34,393.05,1800.0,392.4,393.1,392.34,393.05,1800.0
2013-03-21 14:10:00,393.22,393.72,393.06,393.72,1300.0,393.22,393.72,393.06,393.72,1300.0
2013-03-21 14:15:00,393.62,393.87,393.11,393.87,1800.0,393.62,393.87,393.11,393.87,1800.0
2013-03-21 14:20:00,393.87,394.12,393.87,393.87,1000.0,393.87,394.12,393.87,393.87,1000.0
2013-03-21 14:25:00,393.88,394.67,393.87,394.59,2100.0,393.88,394.67,393.87,394.59,2100.0
2013-03-21 14:30:00,394.59,394.74,394.13,394.64,900.0,394.59,394.74,394.13,394.64,900.0
2013-03-21 14:35:00,394.13,394.41,394.07,394.19,1900.0,394.13,394.41,394.07,394.19,1900.0
2013-03-21 14:40:00,394.22,394.57,394.04,394.38,1100.0,394.22,394.57,394.04,394.38,1100.0
2013-03-21 14:45:00,394.36,394.66,394.11,394.66,1900.0,394.36,394.66,394.11,394.66,1900.0
2013-03-21 14:50:00,394.5,394.55,393.84,394.49,1000.0,394.5,394.55,393.84,394.49,1000.0
2013-03-21 14:55:00,394.76,394.76,394.68,394.68,600.0,394.76,394.76,394.68,394.68,600.0
2013-03-21 15:00:00,394.57,394.94,394.34,394.77,3100.0,394.57,394.94,394.34,394.77,3100.0
2013-03-21 15:05:00,394.71,394.75,394.46,394.67,1500.0,394.71,394.75,394.46,394.67,1500.0
2013-03-21 15:10:00,394.65,394.89,394.54,394.54,1800.0,394.65,394.89,394.54,394.54,1800.0
2013-03-21 15:15:00,394.29,394.32,393.83,394.19,1200.0,394.29,394.32,393.83,394.19,1200.0
2013-03-21 15:20:00,394.0,394.62,393.94,394.0,2100.0,394.0,394.62,393.94,394.0,2100.0
2013-03-21 15:25:00,393.97,394.41,393.82,393.98,3400.0,393.97,394.41,393.82,393.98,3400.0
2013-03-21 15:30:00,394.02,394.05,393.79,394.05,1600.0,394.02,394.05,393.79,394.05,1600.0
2013-03-21 15:35:00,393.84,394.02,393.65,393.83,3100.0,393.84,394.02,393.65,393.83,3100.0
2013-03-21 15:40:00,393.69,393.78,393.38,393.55,2400.0,393.69,393.78,393.38,393.55,2400.0
2013-03-21 15:45:00,393.52,393.85,393.42,393.81,5500.0,393.52,393.85,393.42,393.81,5500.0
2013-03-21 15:50:00,393.83,393.94,393.39,393.51,4600.0,393.83,393.94,393.39,393.51,4600.0
2013-03-21 15:55:00,393.59,394.28,393.1,393.16,11000.0,393.59,394.28,393.1,393.16,11000.0
2013-03-22 09:30:00,394.18,395.03,393.78,394.04,3600.0,394.18,395.03,393.78,394.04,3600.0
2013-03-22 09:35:00,393.99,394.29,393.58,393.89,700.0,393.99,394.29,393.58,393.89,700.0
2013-03-22 09:40:00,393.59,393.59,392.26,393.35,6400.0,393.59,393.59,392.26,393.35,6400.0
2013-03-22 09:45:00,393.03,394.16,393.03,394.16,800.0,393.03,394.16,393.03,394.16,800.0
2013-03-22 09:50:00,394.21,394.75,394.0,394.42,900.0,394.21,394.75,394.0,394.42,900.0
2013-03-22 09:55:00,394.42,394.46,393.75,394.14,1600.0,394.42,394.46,393.75,394.14,1600.0
2013-03-22 10:00:00,394.04,394.5,393.91,394.31,1700.0,394.04,394.5,393.91,394.31,1700.0
2013-03-22 10:05:00,393.83,394.41,393.74,394.22,900.0,393.83,394.41,393.74,394.22,900.0
2013-03-22 10:10:00,394.52,394.95,394.5,394.5,1200.0,394.52,394.95,394.5,394.5,1200.0
2013-03-22 10:15:00,394.5,394.83,394.17,394.83,1000.0,394.5,394.83,394.17,394.83,1000.0
2013-03-22 10:20:00,394.8,394.88,394.52,394.52,300.0,394.8,394.88,394.52,394.52,300.0
2013-03-22 10:25:00,394.55,394.61,394.07,394.26,2000.0,394.55,394.61,394.07,394.26,2000.0
2013-03-22 10:30:00,394.1,394.41,393.9,394.41,1100.0,394.1,394.41,393.9,394.41,1100.0
2013-03-22 10:35:00,394.06,394.64,394.04,394.06,500.0,394.06,394.64,394.04,394.06,500.0
2013-03-22 10:40:00,394.32,394.56,394.32,394.56,600.0,394.32,394.56,394.32,394.56,600.0
2013-03-22 10:45:00,394.35,394.35,393.96,393.96,400.0,394.35,394.35,393.96,393.96,400.0
2013-03-22 10:50:00,394.04,394.47,394.03,394.22,1300.0,394.04,394.47,394.03,394.22,1300.0
2013-03-22 10:55:00,394.05,394.44,394.05,394.44,1000.0,394.05,394.44,394.05,394.44,1000.0
2013-03-22 11:00:00,394.64,394.73,394.32,394.53,2800.0,394.64,394.73,394.32,394.53,2800.0
2013-03-22 11:05:00,394.33,394.33,393.88,394.28,1800.0,394.33,394.33,393.88,394.28,1800.0
2013-03-22 11:10:00,394.4,394.74,394.03,394.33,1900.0,394.4,394.74,394.03,394.33,1900.0
2013-03-22 11:15:00,394.32,394.57,393.89,393.91,3800.0,394.32,394.57,393.89,393.91,3800.0
2013-03-22 11:20:00,393.73,394.02,393.64,394.0,2500.0,393.73,394.02,393.64,394.0,2500.0
2013-03-22 11:25:00,394.0,394.15,393.83,394.01,800.0,394.0,394.15,393.83,394.01,800.0
2013-03-22 11:30:00,394.0,394.0,393.59,393.78,500.0,394.0,394.0,393.59,393.78,500.0
2013-03-22 11:35:00,393.73,393.73,393.21,393.46,2200.0,393.73,393.73,393.21,393.46,2200.0
2013-03-22 11:40:00,393.27,393.27,393.27,393.27,100.0,393.27,393.27,393.27,393.27,100.0
2013-03-22 11:45:00,393.43,393.64,393.23,393.23,1700.0,393.43,393.64,393.23,393.23,1700.0
2013-03-22 11:50:00,393.69,393.69,393.19,393.5,1700.0,393.69,393.69,393.19,393.5,1700.0
2013-03-22 11:55:00,393.5,393.74,393.02,393.09,3700.0,393.5,393.74,393.02,393.09,3700.0
2013-03-22 12:00:00,393.44,393.5,393.17,393.45,1400.0,393.44,393.5,393.17,393.45,1400.0
2013-03-22 12:05:00,393.43,394.11,393.43,394.0,1300.0,393.43,394.11,393.43,394.0,1300.0
2013-03-22 12:10:00,394.13,394.15,394.05,394.15,800.0,394.13,394.15,394.05,394.15,800.0
2013-03-22 12:15:00,393.76,394.06,393.74,393.78,2000.0,393.76,394.06,393.74,393.78,2000.0
2013-03-22 12:20:00,394.23,394.24,393.81,393.87,800.0,394.23,394.24,393.81,393.87,800.0
2013-03-22 12:25:00,393.82,393.9,393.69,393.86,1000.0,393.82,393.9,393.69,393.86,1000.0
2013-03-22 12:30:00,393.95,394.17,393.95,394.17,600.0,393.95,394.17,393.95,394.17,600.0
2013-03-22 12:35:00,394.17,394.17,394.06,394.06,400.0,394.17,394.17,394.06,394.06,400.0
2013-03-22 12:40:00,394.52,394.52,394.42,394.42,800.0,394.52,394.52,394.42,394.42,800.0
2013-03-22 12:45:00,394.23,394.7,394.16,394.62,1000.0,394.23,394.7,394.16,394.62,1000.0
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 12:55:00,394.36,394.36,394.36,394.36,0.0,394.36,394.36,394.36,394.36,0.0
2013-03-22 13:00:00,394.62,394.92,394.62,394.63,900.0,394.62,394.92,394.62,394.63,900.0
2013-03-22 13:05:00,394.63,395.0,394.48,395.0,1800.0,394.63,395.0,394.48,395.0,1800.0
2013-03-22 13:10:00,395.0,395.06,394.75,394.94,3500.0,395.0,395.06,394.75,394.94,3500.0
2013-03-22 13:15:00,394.97,395.22,394.78,394.78,2500.0,394.97,395.22,394.78,394.78,2500.0
2013-03-22 13:20:00,394.78,394.95,394.78,394.95,700.0,394.78,394.95,394.78,394.95,700.0
2013-03-22 13:25:00,394.89,395.52,394.89,395.52,14100.0,394.89,395.52,394.89,395.52,14100.0
2013-03-22 13:30:00,395.57,395.7,395.33,395.33,3000.0,395.57,395.7,395.33,395.33,3000.0
2013-03-22 13:35:00,395.47,395.55,395.41,395.55,700.0,395.47,395.55,395.41,395.55,700.0
2013-03-22 13:40:00,395.79,395.79,395.46,395.46,1100.0,395.79,395.79,395.46,395.46,1100.0
2013-03-22 13:45:00,395.59,395.59,395.44,395.46,600.0,395.59,395.59,395.44,395.46,600.0
2013-03-22 13:50:00,395.49,395.83,395.49,395.83,300.0,395.49,395.83,395.49,395.83,300.0
2013-03-22 13:55:00,395.69,395.82,395.62,395.82,500.0,395.69,395.82,395.62,395.82,500.0
2013-03-22 14:00:00,395.8,395.81,395.38,395.41,1900.0,395.8,395.81,395.38,395.41,1900.0
2013-03-22 14:05:00,395.79,395.82,395.47,395.48,1700.0,395.79,395.82,395.47,395.48,1700.0
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 14:15:00,395.39,395.39,395.39,395.39,0.0,395.39,395.39,395.39,395.39,0.0
2013-03-22 14:20:00,395.83,396.02,395.53,395.53,2400.0,395.83,396.02,395.53,395.53,2400.0
2013-03-22 14:25:00,395.65,395.65,395.46,395.46,1300.0,395.65,395.65,395.46,395.46,1300.0
2013-03-22 14:30:00,395.61,395.9,395.6,395.6,1200.0,395.61,395.9,395.6,395.6,1200.0
2013-03-22 14:35:00,395.7,395.8,395.63,395.63,600.0,395.7,395.8,395.63,395.63,600.0
2013-03-22 14:40:00,395.76,395.76,395.48,395.49,2600.0,395.76,395.76,395.48,395.49,2600.0
2013-03-22 14:45:00,395.49,395.53,395.39,395.39,900.0,395.49,395.53,395.39,395.39,900.0
2013-03-22 14:50:00,395.36,395.61,395.35,395.61,2100.0,395.36,395.61,395.35,395.61,2100.0
2013-03-22 14:55:00,395.73,395.99,395.41,395.98,1400.0,395.73,395.99,395.41,395.98,1400.0
2013-03-22 15:00:00,395.99,396.11,395.75,396.1,2900.0,395.99,396.11,395.75,396.1,2900.0
2013-03-22 15:05:00,396.07,396.07,395.67,395.67,800.0,396.07,396.07,395.67,395.67,800.0
2013-03-22 15:10:00,395.67,395.83,395.67,395.75,1600.0,395.67,395.83,395.67,395.75,1600.0
2013-03-22 15:15:00,395.74,395.74,395.5,395.73,2700.0,395.74,395.74,395.5,395.73,2700.0
2013-03-22 15:20:00,395.68,395.7,395.29,395.46,2000.0,395.68,395.7,395.29,395.46,2000.0
2013-03-22 15:25:00,395.32,395.57,395.3,395.44,3600.0,395.32,395.57,395.3,395.44,3600.0
2013-03-22 15:30:00,395.57,395.59,395.32,395.32,1800.0,395.57,395.59,395.32,395.32,1800.0
2013-03-22 15:35:00,395.39,395.65,395.25,395.29,5300.0,395.39,395.65,395.25,395.29,5300.0
2013-03-22 15:40:00,395.36,395.49,395.19,395.31,3200.0,395.36,395.49,395.19,395.31,3200.0
2013-03-22 15:45:00,395.17,395.28,395.06,395.22,3800.0,395.17,395.28,395.06,395.22,3800.0
2013-03-22 15:50:00,395.22,395.5,395.03,395.17,4400.0,395.22,395.5,395.03,395.17,4400.0
2013-03-22 15:55:00,395.4,396.03,395.23,395.86,10200.0,395.4,396.03,395.23,395.86,10200.0
2013-03-25 09:30:00,396.19,396.19,394.31,394.31,2300.0,396.19,396.19,394.31,394.31,2300.0
2013-03-25 09:35:00,394.75,395.0,394.24,394.77,2100.0,394.75,395.0,394.24,394.77,2100.0
2013-03-25 09:40:00,394.92,395.0,394.47,394.72,1200.0,394.92,395.0,394.47,394.72,1200.0
2013-03-25 09:45:00,394.54,395.44,394.54,394.59,3500.0,394.54,395.44,394.54,394.59,3500.0
2013-03-25 09:50:00,394.94,394.98,394.41,394.41,2800.0,394.94,394.98,394.41,394.41,2800.0
2013-03-25 09:55:00,394.61,394.69,393.6,393.63,1500.0,394.61,394.69,393.6,393.63,1500.0
2013-03-25 10:00:00,393.89,394.88,393.89,394.62,2000.0,393.89,394.88,393.89,394.62,2000.0
2013-03-25 10:05:00,394.44,394.77,394.44,394.44,2300.0,394.44,394.77,394.44,394.44,2300.0
2013-03-25 10:10:00,394.44,394.46,393.81,394.09,11000.0,394.44,394.46,393.81,394.09,11000.0
2013-03-25 10:15:00,394.07,394.33,393.97,394.33,3600.0,394.07,394.33,393.97,394.33,3600.0
2013-03-25 10:20:00,394.42,394.42,394.08,394.23,4200.0,394.42,394.42,394.08,394.23,4200.0
2013-03-25 10:25:00,394.41,394.8,394.4,394.5,900.0,394.41,394.8,394.4,394.5,900.0
2013-03-25 10:30:00,394.77,394.77,394.29,394.29,200.0,394.77,394.77,394.29,394.29,200.0
2013-03-25 10:35:00,394.75,395.06,394.26,394.26,2200.0,394.75,395.06,394.26,394.26,2200.0
2013-03-25 10:40:00,394.7,394.84,394.63,394.84,700.0,394.7,394.84,394.63,394.84,700.0
2013-03-25 10:45:00,394.67,394.87,394.27,394.35,1000.0,394.67,394.87,394.27,394.35,1000.0
2013-03-25 10:50:00,394.59,394.74,394.28,394.32,1800.0,394.59,394.74,394.28,394.32,1800.0
2013-03-25 10:55:00,394.31,394.31,394.25,394.3,300.0,394.31,394.31,394.25,394.3,300.0
2013-03-25 11:00:00,393.82,394.01,393.43,393.65,2900.0,393.82,394.01,393.43,393.65,2900.0
2013-03-25 11:05:00,394.05,394.68,393.72,394.62,1800.0,394.05,394.68,393.72,394.62,1800.0
2013-03-25 11:10:00,394.16,394.43,393.78,393.78,1500.0,394.16,394.43,393.78,393.78,1500.0
2013-03-25 11:15:00,393.86,393.86,393.53,393.53,1200.0,393.86,393.86,393.53,393.53,1200.0
2013-03-25 11:20:00,393.0,393.43,392.9,393.43,2400.0,393.0,393.43,392.9,393.43,2400.0
2013-03-25 11:25:00,393.64,394.03,393.54,393.64,2000.0,393.64,394.03,393.54,393.64,2000.0
2013-03-25 11:30:00,393.64,393.77,393.48,393.66,2500.0,393.64,393.77,393.48,393.66,2500.0
2013-03-25 11:35:00,393.44,393.57,393.18,393.49,3500.0,393.44,393.57,393.18,393.49,3500.0
2013-03-25 11:40:00,393.29,393.54,392.89,393.07,3000.0,393.29,393.54,392.89,393.07,3000.0
2013-03-25 11:45:00,393.31,393.49,392.71,392.91,3200.0,393.31,393.49,392.71,392.91,3200.0
2013-03-25 11:50:00,392.86,392.92,392.61,392.65,2200.0,392.86,392.92,392.61,392.65,2200.0
2013-03-25 11:55:00,392.43,392.46,392.22,392.45,2100.0,392.43,392.46,392.22,392.45,2100.0
2013-03-25 12:00:00,392.36,393.15,392.36,392.96,4900.0,392.36,393.15,392.36,392.96,4900.0
2013-03-25 12:05:00,393.3,393.34,392.76,392.76,1200.0,393.3,393.34,392.76,392.76,1200.0
2013-03-25 12:10:00,392.76,392.85,392.52,392.53,1600.0,392.76,392.85,392.52,392.53,1600.0
2013-03-25 12:15:00,392.75,393.57,392.65,392.65,2700.0,392.75,393.57,392.65,392.65,2700.0
2013-03-25 12:20:00,392.69,392.79,392.45,392.51,2500.0,392.69,392.79,392.45,392.51,2500.0
2013-03-25 12:25:00,392.51,393.48,392.16,392.45,3600.0,392.51,393.48,392.16,392.45,3600.0
2013-03-25 12:30:00,392.2,392.43,391.46,392.41,4300.0,392.2,392.43,391.46,392.41,4300.0
2013-03-25 12:35:00,392.62,392.9,392.28,392.9,3300.0,392.62,392.9,392.28,392.9,3300.0
2013-03-25 12:40:00,392.9,392.9,392.49,392.9,4300.0,392.9,392.9,392.49,392.9,4300.0
2013-03-25 12:45:00,392.9,393.0,392.59,392.87,4000.0,392.9,393.0,392.59,392.87,4000.0
2013-03-25 12:50:00,393.03,393.78,392.92,392.94,4500.0,393.03,393.78,392.92,392.94,4500.0
2013-03-25 12:55:00,392.69,393.38,392.43,393.26,3200.0,392.69,393.38,392.43,393.26,3200.0
2013-03-25 13:00:00,392.97,392.97,392.79,392.79,1000.0,392.97,392.97,392.79,392.79,1000.0
2013-03-25 13:05:00,393.21,393.21,392.75,393.12,2100.0,393.21,393.21,392.75,393.12,2100.0
2013-03-25 13:10:00,393.11,393.11,392.89,392.9,700.0,393.11,393.11,392.89,392.9,700.0
2013-03-25 13:15:00,392.57,393.12,392.57,393.1,2100.0,392.57,393.12,392.57,393.1,2100.0
2013-03-25 13:20:00,392.93,393.3,392.71,393.3,600.0,392.93,393.3,392.71,393.3,600.0
2013-03-25 13:25:00,393.65,393.65,393.48,393.61,700.0,393.65,393.65,393.48,393.61,700.0
2013-03-25 13:30:00,393.67,393.69,393.37,393.39,1600.0,393.67,393.69,393.37,393.39,1600.0
2013-03-25 13:35:00,393.39,393.4,392.76,392.9,2000.0,393.39,393.4,392.76,392.9,2000.0
2013-03-25 13:40:00,392.76,393.77,392.76,393.4,1500.0,392.76,393.77,392.76,393.4,1500.0
2013-03-25 13:45:00,393.52,394.25,393.47,394.25,1500.0,393.52,394.25,393.47,394.25,1500.0
2013-03-25 13:50:00,394.03,394.61,393.65,393.77,4100.0,394.03,394.61,393.65,393.77,4100.0
2013-03-25 13:55:00,393.78,394.91,393.78,394.11,3500.0,393.78,394.91,393.78,394.11,3500.0
2013-03-25 14:00:00,394.07,394.07,393.41,393.65,2000.0,394.07,394.07,393.41,393.65,2000.0
2013-03-25 14:05:00,393.98,394.61,393.98,394.61,800.0,393.98,394.61,393.98,394.61,800.0
2013-03-25 14:10:00,394.62,394.65,393.95,394.05,2200.0,394.62,394.65,393.95,394.05,2200.0
2013-03-25 14:15:00,393.72,393.89,393.54,393.86,1700.0,393.72,393.89,393.54,393.86,1700.0
2013-03-25 14:20:00,393.71,393.89,393.6,393.74,1700.0,393.71,393.89,393.6,393.74,1700.0
2013-03-25 14:25:00,393.92,393.92,393.39,393.68,2300.0,393.92,393.92,393.39,393.68,2300.0
2013-03-25 14:30:00,393.6,394.32,393.23,394.32,2500.0,393.6,394.32,393.23,394.32,2500.0
2013-03-25 14:35:00,394.02,394.61,393.6,394.19,2400.0,394.02,394.61,393.6,394.19,2400.0
2013-03-25 14:40:00,394.59,394.79,394.05,394.79,2500.0,394.59,394.79,394.05,394.79,2500.0
2013-03-25 14:45:00,394.45,395.06,394.4,394.77,3400.0,394.45,395.06,394.4,394.77,3400.0
2013-03-25 14:50:00,394.67,395.01,394.64,394.71,2500.0,394.67,395.01,394.64,394.71,2500.0
2013-03-25 14:55:00,395.1,395.1,394.29,394.73,2200.0,395.1,395.1,394.29,394.73,2200.0
2013-03-25 15:00:00,394.59,394.62,393.45,393.57,4900.0,394.59,394.62,393.45,393.57,4900.0
2013-03-25 15:05:00,393.52,393.6,393.16,393.3,4500.0,393.52,393.6,393.16,393.3,4500.0
2013-03-25 15:10:00,393.22,393.65,393.21,393.4,4500.0,393.22,393.65,393.21,393.4,4500.0
2013-03-25 15:15:00,393.33,393.42,392.5,393.0,7200.0,393.33,393.42,392.5,393.0,7200.0
2013-03-25 15:20:00,392.71,393.3,392.49,392.95,6900.0,392.71,393.3,392.49,392.95,6900.0
2013-03-25 15:25:00,393.05,393.18,392.47,392.83,5300.0,393.05,393.18,392.47,392.83,5300.0
2013-03-25 15:30:00,392.71,393.43,392.64,393.09,9400.0,392.71,393.43,392.64,393.09,9400.0
2013-03-25 15:35:00,392.98,393.59,392.95,393.43,6300.0,392.98,393.59,392.95,393.43,6300.0
2013-03-25 15:40:00,393.69,393.72,392.9,392.9,9500.0,393.69,393.72,392.9,392.9,9500.0
2013-03-25 15:45:00,393.11,393.51,392.86,392.97,11000.0,393.11,393.51,392.86,392.97,11000.0
2013-03-25 15:50:00,393.28,394.02,392.98,393.29,8900.0,393.28,394.02,392.98,393.29,8900.0
2013-03-25 15:55:00,393.4,393.68,393.06,393.48,10000.0,393.4,393.68,393.06,393.48,10000.0
2013-03-26 09:30:00,393.89,394.48,393.89,394.48,1200.0,393.89,394.48,393.89,394.48,1200.0
2013-03-26 09:35:00,393.54,393.86,393.32,393.32,1000.0,393.54,393.86,393.32,393.32,1000.0
2013-03-26 09:40:00,392.8,393.11,392.51,392.96,4200.0,392.8,393.11,392.51,392.96,4200.0
2013-03-26 09:45:00,392.89,392.94,392.22,392.31,1200.0,392.89,392.94,392.22,392.31,1200.0
2013-03-26 09:50:00,392.01,392.13,391.76,391.99,2000.0,392.01,392.13,391.76,391.99,2000.0
2013-03-26 09:55:00,391.8,392.13,391.55,392.13,1800.0,391.8,392.13,391.55,392.13,1800.0
2013-03-26 10:00:00,390.68,391.97,390.68,391.97,4300.0,390.68,391.97,390.68,391.97,4300.0
2013-03-26 10:05:00,391.76,391.96,391.0,391.96,2500.0,391.76,391.96,391.0,391.96,2500.0
2013-03-26 10:10:00,391.84,392.33,391.43,391.43,8900.0,391.84,392.33,391.43,391.43,8900.0
2013-03-26 10:15:00,391.44,391.44,390.83,391.26,2800.0,391.44,391.44,390.83,391.26,2800.0
2013-03-26 10:20:00,391.05,391.23,390.58,390.58,1900.0,391.05,391.23,390.58,390.58,1900.0
2013-03-26 10:25:00,390.55,390.98,389.92,390.98,9400.0,390.55,390.98,389.92,390.98,9400.0
2013-03-26 10:30:00,391.04,391.22,390.72,390.81,2700.0,391.04,391.22,390.72,390.81,2700.0
2013-03-26 10:35:00,390.66,390.66,390.3,390.3,1000.0,390.66,390.66,390.3,390.3,1000.0
2013-03-26 10:40:00,390.5,390.5,389.77,389.97,2000.0,390.5,390.5,389.77,389.97,2000.0
2013-03-26 10:45:00,389.34,390.96,388.63,390.79,8500.0,389.34,390.96,388.63,390.79,8500.0
2013-03-26 10:50:00,390.64,391.06,390.1,391.06,5200.0,390.64,391.06,390.1,391.06,5200.0
2013-03-26 10:55:00,391.26,391.32,390.79,390.79,1700.0,391.26,391.32,390.79,390.79,1700.0
2013-03-26 11:00:00,390.83,391.07,390.55,391.01,2800.0,390.83,391.07,390.55,391.01,2800.0
2013-03-26 11:05:00,390.69,390.69,390.57,390.57,500.0,390.69,390.69,390.57,390.57,500.0
2013-03-26 11:10:00,390.52,390.52,389.92,389.96,1600.0,390.52,390.52,389.92,389.96,1600.0
2013-03-26 11:15:00,390.09,390.32,389.93,389.95,4100.0,390.09,390.32,389.93,389.95,4100.0
2013-03-26 11:20:00,390.15,390.24,389.74,390.24,5000.0,390.15,390.24,389.74,390.24,5000.0
2013-03-26 11:25:00,390.49,391.16,390.49,391.12,4300.0,390.49,391.16,390.49,391.12,4300.0
2013-03-26 11:30:00,391.09,391.68,391.09,391.5,3100.0,391.09,391.68,391.09,391.5,3100.0
2013-03-26 11:35:00,391.84,392.0,391.58,391.58,4600.0,391.84,392.0,391.58,391.58,4600.0
2013-03-26 11:40:00,391.57,391.62,391.19,391.62,1500.0,391.57,391.62,391.19,391.62,1500.0
2013-03-26 11:45:00,391.63,391.84,391.42,391.53,1400.0,391.63,391.84,391.42,391.53,1400.0
2013-03-26 11:50:00,391.71,391.72,391.38,391.38,1700.0,391.71,391.72,391.38,391.38,1700.0
2013-03-26 11:55:00,391.13,391.27,390.94,391.27,1800.0,391.13,391.27,390.94,391.27,1800.0
2013-03-26 12:00:00,391.11,391.73,391.09,391.52,3500.0,391.11,391.73,391.09,391.52,3500.0
2013-03-26 12:05:00,391.54,392.26,391.54,392.26,2900.0,391.54,392.26,391.54,392.26,2900.0
2013-03-26 12:10:00,391.94,392.05,391.68,391.94,2400.0,391.94,392.05,391.68,391.94,2400.0
2013-03-26 12:15:00,391.75,391.77,391.66,391.77,500.0,391.75,391.77,391.66,391.77,500.0
2013-03-26 12:20:00,391.45,391.66,391.31,391.46,3000.0,391.45,391.66,391.31,391.46,3000.0
2013-03-26 12:25:00,391.27,391.62,391.24,391.45,1400.0,391.27,391.62,391.24,391.45,1400.0
2013-03-26 12:30:00,391.44,391.44,391.33,391.33,700.0,391.44,391.44,391.33,391.33,700.0
2013-03-26 12:35:00,391.22,391.4,391.13,391.18,900.0,391.22,391.4,391.13,391.18,900.0
2013-03-26 12:40:00,391.1,391.71,390.98,391.69,5200.0,391.1,391.71,390.98,391.69,5200.0
2013-03-26 12:45:00,391.65,391.65,391.65,391.65,200.0,391.65,391.65,391.65,391.65,200.0
2013-03-26 12:50:00,391.65,392.51,391.65,392.23,4300.0,391.65,392.51,391.65,392.23,4300.0
2013-03-26 12:55:00,392.26,392.26,391.73,391.73,400.0,392.26,392.26,391.73,391.73,400.0
2013-03-26 13:00:00,392.0,392.0,391.4,391.69,2600.0,392.0,392.0,391.4,391.69,2600.0
2013-03-26 13:05:00,391.7,391.7,390.59,391.29,7100.0,391.7,391.7,390.59,391.29,7100.0
2013-03-26 13:10:00,391.43,391.95,391.37,391.68,3000.0,391.43,391.95,391.37,391.68,3000.0
2013-03-26 13:15:00,391.66,391.66,391.66,391.66,100.0,391.66,391.66,391.66,391.66,100.0
2013-03-26 13:20:00,391.79,392.11,391.29,391.29,2000.0,391.79,392.11,391.29,391.29,2000.0
2013-03-26 13:25:00,391.24,391.42,391.18,391.18,1900.0,391.24,391.42,391.18,391.18,1900.0
2013-03-26 13:30:00,391.06,391.13,390.87,391.11,2500.0,391.06,391.13,390.87,391.11,2500.0
2013-03-26 13:35:00,391.02,391.37,390.9,391.37,3100.0,391.02,391.37,390.9,391.37,3100.0
2013-03-26 13:40:00,391.18,391.18,390.92,390.97,2300.0,391.18,391.18,390.92,390.97,2300.0
2013-03-26 13:45:00,391.09,392.27,389.95,392.22,18700.0,391.09,392.27,389.95,392.22,18700.0
2013-03-26 13:50:00,392.27,392.55,392.19,392.38,4100.0,392.27,392.55,392.19,392.38,4100.0
2013-03-26 13:55:00,392.19,392.41,391.64,391.86,2900.0,392.19,392.41,391.64,391.86,2900.0
2013-03-26 14:00:00,391.8,392.27,391.65,392.09,3600.0,391.8,392.27,391.65,392.09,3600.0
2013-03-26 14:05:00,392.22,392.9,392.03,392.9,2900.0,392.22,392.9,392.03,392.9,2900.0
2013-03-26 14:10:00,392.83,393.23,392.5,393.0,7300.0,392.83,393.23,392.5,393.0,7300.0
2013-03-26 14:15:00,393.01,393.32,392.87,392.87,6100.0,393.01,393.32,392.87,392.87,6100.0
2013-03-26 14:20:00,393.19,393.5,393.19,393.45,3300.0,393.19,393.5,393.19,393.45,3300.0
2013-03-26 14:25:00,393.53,393.92,393.53,393.63,3200.0,393.53,393.92,393.53,393.63,3200.0
2013-03-26 14:30:00,393.79,394.33,393.74,394.3,4100.0,393.79,394.33,393.74,394.3,4100.0
2013-03-26 14:35:00,394.29,394.3,390.27,392.73,17700.0,394.29,394.3,390.27,392.73,17700.0
2013-03-26 14:40:00,392.71,393.04,392.46,392.76,9500.0,392.71,393.04,392.46,392.76,9500.0
2013-03-26 14:45:00,392.85,392.85,392.41,392.41,2100.0,392.85,392.85,392.41,392.41,2100.0
2013-03-26 14:50:00,392.52,392.52,391.91,392.45,2500.0,392.52,392.52,391.91,392.45,2500.0
2013-03-26 14:55:00,392.45,392.64,392.27,392.51,3700.0,392.45,392.64,392.27,392.51,3700.0
2013-03-26 15:00:00,392.51,393.0,392.51,392.94,5700.0,392.51,393.0,392.51,392.94,5700.0
2013-03-26 15:05:00,393.15,393.45,393.03,393.11,5100.0,393.15,393.45,393.03,393.11,5100.0
2013-03-26 15:10:00,392.61,393.08,392.61,392.9,2700.0,392.61,393.08,392.61,392.9,2700.0
2013-03-26 15:15:00,392.93,393.2,392.6,392.78,2300.0,392.93,393.2,392.6,392.78,2300.0
2013-03-26 15:20:00,392.74,393.7,392.65,393.38,9900.0,392.74,393.7,392.65,393.38,9900.0
2013-03-26 15:25:00,393.38,393.91,393.36,393.45,6500.0,393.38,393.91,393.36,393.45,6500.0
2013-03-26 15:30:00,393.5,393.5,393.01,393.36,4000.0,393.5,393.5,393.01,393.36,4000.0
2013-03-26 15:35:00,393.41,393.93,393.38,393.76,13700.0,393.41,393.93,393.38,393.76,13700.0
2013-03-26 15:40:00,393.82,394.2,393.61,393.81,13600.0,393.82,394.2,393.61,393.81,13600.0
2013-03-26 15:45:00,393.48,393.9,393.23,393.85,10300.0,393.48,393.9,393.23,393.85,10300.0
2013-03-26 15:50:00,393.85,393.85,393.29,393.5,7200.0,393.85,393.85,393.29,393.5,7200.0
2013-03-26 15:55:00,393.51,394.04,393.41,394.04,12000.0,393.51,394.04,393.41,394.04,12000.0
2013-03-27 09:30:00,392.58,392.58,390.95,390.95,1800.0,392.58,392.58,390.95,390.95,1800.0
2013-03-27 09:35:00,391.45,391.69,390.81,390.81,700.0,391.45,391.69,390.81,390.81,700.0
2013-03-27 09:40:00,391.54,391.63,391.5,391.63,300.0,391.54,391.63,391.5,391.63,300.0
2013-03-27 09:45:00,391.6,391.6,391.14,391.14,200.0,391.6,391.6,391.14,391.14,200.0
2013-03-27 09:50:00,391.13,391.47,390.87,390.92,900.0,391.13,391.47,390.87,390.92,900.0
2013-03-27 09:55:00,390.91,391.22,390.91,391.21,700.0,390.91,391.22,390.91,391.21,700.0
2013-03-27 10:00:00,390.96,391.1,390.24,390.52,3400.0,390.96,391.1,390.24,390.52,3400.0
2013-03-27 10:05:00,390.69,390.7,390.33,390.64,1000.0,390.69,390.7,390.33,390.64,1000.0
2013-03-27 10:10:00,390.42,390.73,389.59,390.73,4500.0,390.42,390.73,389.59,390.73,4500.0
2013-03-27 10:15:00,390.27,390.27,390.27,390.27,100.0,390.27,390.27,390.27,390.27,100.0
2013-03-27 10:20:00,390.61,390.84,390.61,390.84,1000.0,390.61,390.84,390.61,390.84,1000.0
2013-03-27 10:25:00,391.12,391.12,390.67,390.95,600.0,391.12,391.12,390.67,390.95,600.0
2013-03-27 10:30:00,390.93,391.23,390.82,391.23,1200.0,390.93,391.23,390.82,391.23,1200.0
2013-03-27 10:35:00,391.06,391.41,391.06,391.41,300.0,391.06,391.41,391.06,391.41,300.0
2013-03-27 10:40:00,391.6,391.71,391.09,391.42,2700.0,391.6,391.71,391.09,391.42,2700.0
2013-03-27 10:45:00,391.16,391.71,391.05,391.49,1500.0,391.16,391.71,391.05,391.49,1500.0
2013-03-27 10:50:00,391.25,391.55,391.19,391.44,1400.0,391.25,391.55,391.19,391.44,1400.0
2013-03-27 10:55:00,391.43,391.45,391.15,391.32,1000.0,391.43,391.45,391.15,391.32,1000.0
2013-03-27 11:00:00,391.19,391.44,391.17,391.17,500.0,391.19,391.44,391.17,391.17,500.0
2013-03-27 11:05:00,391.1,391.6,391.1,391.28,3000.0,391.1,391.6,391.1,391.28,3000.0
2013-03-27 11:10:00,391.42,391.78,391.42,391.52,1100.0,391.42,391.78,391.42,391.52,1100.0
2013-03-27 11:15:00,391.51,391.91,391.49,391.91,2200.0,391.51,391.91,391.49,391.91,2200.0
2013-03-27 11:20:00,391.96,391.96,391.29,391.29,2600.0,391.96,391.96,391.29,391.29,2600.0
2013-03-27 11:25:00,391.52,391.52,391.43,391.43,200.0,391.52,391.52,391.43,391.43,200.0
2013-03-27 11:30:00,391.54,391.54,391.22,391.54,1700.0,391.54,391.54,391.22,391.54,1700.0
2013-03-27 11:35:00,391.29,391.68,391.29,391.53,500.0,391.29,391.68,391.29,391.53,500.0
2013-03-27 11:40:00,391.62,391.79,391.62,391.78,600.0,391.62,391.79,391.62,391.78,600.0
2013-03-27 11:45:00,391.79,391.98,391.24,391.24,2400.0,391.79,391.98,391.24,391.24,2400.0
2013-03-27 11:50:00,391.51,391.85,391.26,391.69,2500.0,391.51,391.85,391.26,391.69,2500.0
2013-03-27 11:55:00,391.64,391.71,391.64,391.71,200.0,391.64,391.71,391.64,391.71,200.0
2013-03-27 12:00:00,391.64,392.04,391.64,392.04,1800.0,391.64,392.04,391.64,392.04,1800.0
2013-03-27 12:05:00,392.15,392.15,391.9,391.9,400.0,392.15,392.15,391.9,391.9,400.0
2013-03-27 12:10:00,391.7,391.89,391.69,391.69,1200.0,391.7,391.89,391.69,391.69,1200.0
2013-03-27 12:15:00,391.8,392.0,391.73,391.9,1100.0,391.8,392.0,391.73,391.9,1100.0
2013-03-27 12:20:00,391.8,391.89,391.44,391.71,2700.0,391.8,391.89,391.44,391.71,2700.0
2013-03-27 12:25:00,392.01,392.44,391.83,392.31,2000.0,392.01,392.44,391.83,392.31,2000.0
2013-03-27 12:30:00,392.23,392.45,392.12,392.45,3200.0,392.23,392.45,392.12,392.45,3200.0
2013-03-27 12:35:00,392.35,392.54,392.26,392.44,2400.0,392.35,392.54,392.26,392.44,2400.0
2013-03-27 12:40:00,392.38,392.4,392.38,392.4,1000.0,392.38,392.4,392.38,392.4,1000.0
2013-03-27 12:45:00,392.22,392.29,391.88,391.95,2300.0,392.22,392.29,391.88,391.95,2300.0
2013-03-27 12:50:00,391.99,392.24,391.91,392.24,2200.0,391.99,392.24,391.91,392.24,2200.0
2013-03-27 12:55:00,392.13,392.32,392.04,392.22,1800.0,392.13,392.32,392.04,392.22,1800.0
2013-03-27 13:00:00,392.37,392.37,392.06,392.25,800.0,392.37,392.37,392.06,392.25,800.0
2013-03-27 13:05:00,391.87,391.98,391.87,391.98,200.0,391.87,391.98,391.87,391.98,200.0
2013-03-27 13:10:00,392.06,392.38,391.94,392.14,3400.0,392.06,392.38,391.94,392.14,3400.0
2013-03-27 13:15:00,392.08,392.08,391.84,391.84,400.0,392.08,392.08,391.84,391.84,400.0
2013-03-27 13:20:00,391.96,391.96,391.96,391.96,400.0,391.96,391.96,391.96,391.96,400.0
2013-03-27 13:25:00,391.8,391.97,391.58,391.9,3700.0,391.8,391.97,391.58,391.9,3700.0
2013-03-27 13:30:00,391.86,391.97,391.7,391.7,500.0,391.86,391.97,391.7,391.7,500.0
2013-03-27 13:35:00,391.75,391.85,391.75,391.85,300.0,391.75,391.85,391.75,391.85,300.0
2013-03-27 13:40:00,391.88,392.05,391.87,392.03,1300.0,391.88,392.05,391.87,392.03,1300.0
2013-03-27 13:45:00,391.91,392.42,391.84,392.35,3000.0,391.91,392.42,391.84,392.35,3000.0
2013-03-27 13:50:00,392.46,392.86,392.46,392.86,4500.0,392.46,392.86,392.46,392.86,4500.0
2013-03-27 13:55:00,392.98,393.07,392.9,393.01,2700.0,392.98,393.07,392.9,393.01,2700.0
2013-03-27 14:00:00,393.22,393.39,393.07,393.39,1000.0,393.22,393.39,393.07,393.39,1000.0
2013-03-27 14:05:00,393.6,393.74,393.57,393.65,2000.0,393.6,393.74,393.57,393.65,2000.0
2013-03-27 14:10:00,393.69,394.28,393.69,394.07,5700.0,393.69,394.28,393.69,394.07,5700.0
2013-03-27 14:15:00,394.21,394.31,393.71,393.71,2300.0,394.21,394.31,393.71,393.71,2300.0
2013-03-27 14:20:00,393.72,393.75,393.51,393.51,1700.0,393.72,393.75,393.51,393.51,1700.0
2013-03-27 14:25:00,393.55,393.7,393.51,393.57,5000.0,393.55,393.7,393.51,393.57,5000.0
2013-03-27 14:30:00,393.59,393.75,393.29,393.52,2600.0,393.59,393.75,393.29,393.52,2600.0
2013-03-27 14:35:00,393.42,393.51,392.98,393.08,4800.0,393.42,393.51,392.98,393.08,4800.0
2013-03-27 14:40:00,393.11,393.42,393.09,393.42,2400.0,393.11,393.42,393.09,393.42,2400.0
2013-03-27 14:45:00,393.71,393.71,393.31,393.31,3900.0,393.71,393.71,393.31,393.31,3900.0
2013-03-27 14:50:00,393.31,393.43,393.0,393.13,1900.0,393.31,393.43,393.0,393.13,1900.0
2013-03-27 14:55:00,393.18,393.33,393.03,393.16,2400.0,393.18,393.33,393.03,393.16,2400.0
2013-03-27 15:00:00,393.33,393.58,393.33,393.34,2500.0,393.33,393.58,393.33,393.34,2500.0
2013-03-27 15:05:00,393.37,393.37,392.97,393.35,2100.0,393.37,393.37,392.97,393.35,2100.0
2013-03-27 15:10:00,393.5,393.77,393.36,393.61,3400.0,393.5,393.77,393.36,393.61,3400.0
2013-03-27 15:15:00,393.84,393.84,393.1,393.59,4300.0,393.84,393.84,393.1,393.59,4300.0
2013-03-27 15:20:00,393.85,394.03,393.48,393.48,4400.0,393.85,394.03,393.48,393.48,4400.0
2013-03-27 15:25:00,393.78,394.36,393.78,394.1,4200.0,393.78,394.36,393.78,394.1,4200.0
2013-03-27 15:30:00,394.25,394.38,393.9,394.19,5400.0,394.25,394.38,393.9,394.19,5400.0
2013-03-27 15:35:00,394.3,394.64,394.21,394.41,8700.0,394.3,394.64,394.21,394.41,8700.0
2013-03-27 15:40:00,394.42,394.42,393.52,393.97,9000.0,394.42,394.42,393.52,393.97,9000.0
2013-03-27 15:45:00,394.21,394.21,393.38,393.56,5200.0,394.21,394.21,393.38,393.56,5200.0
2013-03-27 15:50:00,393.54,393.98,393.46,393.62,5300.0,393.54,393.98,393.46,393.62,5300.0
2013-03-27 15:55:00,393.63,394.19,393.4,393.93,7500.0,393.63,394.19,393.4,393.93,7500.0
2013-03-28 09:30:00,393.24,393.94,391.05,391.94,5800.0,393.24,393.94,391.05,391.94,5800.0
2013-03-28 09:35:00,391.79,392.33,391.79,392.19,1600.0,391.79,392.33,391.79,392.19,1600.0
2013-03-28 09:40:00,392.12,392.53,391.4,392.53,1300.0,392.12,392.53,391.4,392.53,1300.0
2013-03-28 09:45:00,392.05,392.65,391.77,391.95,1700.0,392.05,392.65,391.77,391.95,1700.0
2013-03-28 09:50:00,391.92,392.45,391.92,392.42,600.0,391.92,392.45,391.92,392.42,600.0
2013-03-28 09:55:00,392.42,392.9,392.2,392.43,1500.0,392.42,392.9,392.2,392.43,1500.0
2013-03-28 10:00:00,393.21,393.21,392.72,393.05,700.0,393.21,393.21,392.72,393.05,700.0
2013-03-28 10:05:00,393.17,393.39,392.54,392.76,3800.0,393.17,393.39,392.54,392.76,3800.0
2013-03-28 10:10:00,392.42,392.94,392.42,392.5,2500.0,392.42,392.94,392.42,392.5,2500.0
2013-03-28 10:15:00,393.04,393.09,392.21,392.39,1300.0,393.04,393.09,392.21,392.39,1300.0
2013-03-28 10:20:00,392.21,392.21,392.21,392.21,100.0,392.21,392.21,392.21,392.21,100.0
2013-03-28 10:25:00,392.01,392.01,392.01,392.01,100.0,392.01,392.01,392.01,392.01,100.0
2013-03-28 10:30:00,392.01,392.46,392.01,392.36,300.0,392.01,392.46,392.01,392.36,300.0
2013-03-28 10:35:00,392.29,392.8,392.21,392.21,2000.0,392.29,392.8,392.21,392.21,2000.0
2013-03-28 10:40:00,392.22,392.25,392.07,392.25,500.0,392.22,392.25,392.07,392.25,500.0
2013-03-28 10:45:00,392.08,392.3,392.08,392.08,400.0,392.08,392.3,392.08,392.08,400.0
2013-03-28 10:50:00,392.23,392.35,391.62,392.04,2500.0,392.23,392.35,391.62,392.04,2500.0
2013-03-28 10:55:00,391.85,392.01,391.64,391.64,1600.0,391.85,392.01,391.64,391.64,1600.0
2013-03-28 11:00:00,391.78,391.79,391.37,391.37,700.0,391.78,391.79,391.37,391.37,700.0
2013-03-28 11:05:00,391.86,391.86,391.6,391.84,700.0,391.86,391.86,391.6,391.84,700.0
2013-03-28 11:10:00,391.84,391.95,391.72,391.72,2300.0,391.84,391.95,391.72,391.72,2300.0
2013-03-28 11:15:00,391.63,391.63,391.58,391.58,200.0,391.63,391.63,391.58,391.58,200.0
2013-03-28 11:20:00,391.55,391.65,391.31,391.45,1800.0,391.55,391.65,391.31,391.45,1800.0
2013-03-28 11:25:00,391.4,391.87,391.34,391.49,3800.0,391.4,391.87,391.34,391.49,3800.0
2013-03-28 11:30:00,391.62,391.74,391.51,391.62,1000.0,391.62,391.74,391.51,391.62,1000.0
2013-03-28 11:35:00,391.63,391.94,391.63,391.79,2000.0,391.63,391.94,391.63,391.79,2000.0
2013-03-28 11:40:00,391.62,392.64,391.38,392.57,6000.0,391.62,392.64,391.38,392.57,6000.0
2013-03-28 11:45:00,392.25,392.49,392.09,392.35,600.0,392.25,392.49,392.09,392.35,600.0
2013-03-28 11:50:00,392.34,392.8,392.26,392.61,1900.0,392.34,392.8,392.26,392.61,1900.0
2013-03-28 11:55:00,392.76,392.79,392.56,392.56,1500.0,392.76,392.79,392.56,392.56,1500.0
2013-03-28 12:00:00,392.56,392.87,392.49,392.72,2700.0,392.56,392.87,392.49,392.72,2700.0
2013-03-28 12:05:00,392.97,393.63,392.76,393.63,1000.0,392.97,393.63,392.76,393.63,1000.0
2013-03-28 12:10:00,393.6,394.01,393.6,394.01,2300.0,393.6,394.01,393.6,394.01,2300.0
2013-03-28 12:15:00,393.9,394.02,393.72,393.72,1600.0,393.9,394.02,393.72,393.72,1600.0
2013-03-28 12:20:00,393.92,394.25,393.92,394.12,2800.0,393.92,394.25,393.92,394.12,2800.0
2013-03-28 12:25:00,394.13,394.46,394.02,394.46,6300.0,394.13,394.46,394.02,394.46,6300.0
2013-03-28 12:30:00,394.32,394.38,393.88,393.89,1600.0,394.32,394.38,393.88,393.89,1600.0
2013-03-28 12:35:00,393.96,394.12,393.74,394.12,1000.0,393.96,394.12,393.74,394.12,1000.0
2013-03-28 12:40:00,393.95,394.58,393.95,394.58,1700.0,393.95,394.58,393.95,394.58,1700.0
2013-03-28 12:45:00,394.48,394.54,394.48,394.54,600.0,394.48,394.54,394.48,394.54,600.0
2013-03-28 12:50:00,394.54,394.55,394.39,394.55,300.0,394.54,394.55,394.39,394.55,300.0
2013-03-28 12:55:00,394.56,394.85,394.53,394.85,600.0,394.56,394.85,394.53,394.85,600.0
2013-03-28 13:00:00,394.82,394.99,394.52,394.8,3300.0,394.82,394.99,394.52,394.8,3300.0
2013-03-28 13:05:00,394.74,394.8,394.31,394.44,2300.0,394.74,394.8,394.31,394.44,2300.0
2013-03-28 13:10:00,394.41,394.67,394.41,394.67,1900.0,394.41,394.67,394.41,394.67,1900.0
2013-03-28 13:15:00,394.62,394.86,394.54,394.85,1500.0,394.62,394.86,394.54,394.85,1500.0
2013-03-28 13:20:00,394.91,395.0,394.79,395.0,2400.0,394.91,395.0,394.79,395.0,2400.0
2013-03-28 13:25:00,394.84,394.85,394.52,394.61,2500.0,394.84,394.85,394.52,394.61,2500.0
2013-03-28 13:30:00,394.65,395.0,394.61,395.0,1200.0,394.65,395.0,394.61,395.0,1200.0
2013-03-28 13:35:00,394.8,394.8,394.78,394.78,500.0,394.8,394.8,394.78,394.78,500.0
2013-03-28 13:40:00,394.82,395.0,394.8,395.0,1400.0,394.82,395.0,394.8,395.0,1400.0
2013-03-28 13:45:00,394.8,394.95,394.4,394.51,8000.0,394.8,394.95,394.4,394.51,8000.0
2013-03-28 13:50:00,394.54,394.99,394.45,394.99,2500.0,394.54,394.99,394.45,394.99,2500.0
2013-03-28 13:55:00,394.81,395.55,394.81,395.25,4100.0,394.81,395.55,394.81,395.25,4100.0
2013-03-28 14:00:00,395.6,395.85,395.22,395.31,3200.0,395.6,395.85,395.22,395.31,3200.0
2013-03-28 14:05:00,395.32,395.32,394.64,395.07,4800.0,395.32,395.32,394.64,395.07,4800.0
2013-03-28 14:10:00,394.96,395.13,394.5,394.73,2600.0,394.96,395.13,394.5,394.73,2600.0
2013-03-28 14:15:00,394.74,394.9,394.5,394.83,3000.0,394.74,394.9,394.5,394.83,3000.0
2013-03-28 14:20:00,394.77,395.0,394.7,394.89,2400.0,394.77,395.0,394.7,394.89,2400.0
2013-03-28 14:25:00,394.97,395.14,394.8,394.8,1200.0,394.97,395.14,394.8,394.8,1200.0
2013-03-28 14:30:00,394.63,394.87,394.51,394.51,2000.0,394.63,394.87,394.51,394.51,2000.0
2013-03-28 14:35:00,394.58,394.77,394.58,394.76,1500.0,394.58,394.77,394.58,394.76,1500.0
2013-03-28 14:40:00,394.62,394.95,394.52,394.95,2600.0,394.62,394.95,394.52,394.95,2600.0
2013-03-28 14:45:00,394.79,394.79,394.28,394.63,2300.0,394.79,394.79,394.28,394.63,2300.0
2013-03-28 14:50:00,394.73,394.85,394.51,394.61,3300.0,394.73,394.85,394.51,394.61,3300.0
2013-03-28 14:55:00,394.62,394.95,394.37,394.37,3000.0,394.62,394.95,394.37,394.37,3000.0
2013-03-28 15:00:00,394.25,394.63,394.25,394.51,3300.0,394.25,394.63,394.25,394.51,3300.0
2013-03-28 15:05:00,394.52,394.67,394.24,394.67,1900.0,394.52,394.67,394.24,394.67,1900.0
2013-03-28 15:10:00,394.53,394.71,394.31,394.62,3400.0,394.53,394.71,394.31,394.62,3400.0
2013-03-28 15:15:00,394.52,394.77,394.4,394.6,3600.0,394.52,394.77,394.4,394.6,3600.0
2013-03-28 15:20:00,394.47,395.02,394.43,394.85,4400.0,394.47,395.02,394.43,394.85,4400.0
2013-03-28 15:25:00,394.85,394.9,394.36,394.65,7100.0,394.85,394.9,394.36,394.65,7100.0
2013-03-28 15:30:00,394.89,395.12,394.45,394.95,8200.0,394.89,395.12,394.45,394.95,8200.0
2013-03-28 15:35:00,395.07,395.25,394.35,394.83,9400.0,395.07,395.25,394.35,394.83,9400.0
2013-03-28 15:40:00,394.83,395.13,394.6,395.12,7300.0,394.83,395.13,394.6,395.12,7300.0
2013-03-28 15:45:00,394.9,395.36,394.56,395.09,10200.0,394.9,395.36,394.56,395.09,10200.0
2013-03-28 15:50:00,395.37,395.65,395.25,395.55,12000.0,395.37,395.65,395.25,395.55,12000.0
2013-03-28 15:55:00,395.39,396.79,395.26,396.18,60200.0,395.39,396.79,395.26,396.18,60200.0
2013-04-01 09:30:00,396.01,396.83,395.02,395.39,4600.0,396.01,396.83,395.02,395.39,4600.0
2013-04-01 09:35:00,396.07,396.07,395.08,395.92,1800.0,396.07,396.07,395.08,395.92,1800.0
2013-04-01 09:40:00,396.61,397.8,396.61,397.54,2000.0,396.61,397.8,396.61,397.54,2000.0
2013-04-01 09:45:00,397.32,397.63,396.86,396.86,1600.0,397.32,397.63,396.86,396.86,1600.0
2013-04-01 09:50:00,396.78,396.78,395.62,396.07,3000.0,396.78,396.78,395.62,396.07,3000.0
2013-04-01 09:55:00,396.14,396.56,395.08,395.35,4200.0,396.14,396.56,395.08,395.35,4200.0
2013-04-01 10:00:00,395.57,396.08,395.0,395.57,4100.0,395.57,396.08,395.0,395.57,4100.0
2013-04-01 10:05:00,395.43,395.44,395.24,395.24,500.0,395.43,395.44,395.24,395.24,500.0
2013-04-01 10:10:00,395.25,395.36,395.25,395.36,200.0,395.25,395.36,395.25,395.36,200.0
2013-04-01 10:15:00,395.14,395.21,394.73,394.9,2000.0,395.14,395.21,394.73,394.9,2000.0
2013-04-01 10:20:00,394.82,395.1,394.82,395.1,800.0,394.82,395.1,394.82,395.1,800.0
2013-04-01 10:25:00,395.17,395.3,394.97,395.25,1500.0,395.17,395.3,394.97,395.25,1500.0
2013-04-01 10:30:00,395.08,395.44,395.05,395.05,1400.0,395.08,395.44,395.05,395.05,1400.0
2013-04-01 10:35:00,395.0,395.0,394.48,394.48,2100.0,395.0,395.0,394.48,394.48,2100.0
2013-04-01 10:40:00,394.46,394.6,394.4,394.6,700.0,394.46,394.6,394.4,394.6,700.0
2013-04-01 10:45:00,394.9,394.9,394.37,394.37,1300.0,394.9,394.9,394.37,394.37,1300.0
2013-04-01 10:50:00,394.54,394.56,394.1,394.43,1500.0,394.54,394.56,394.1,394.43,1500.0
2013-04-01 10:55:00,394.07,394.16,393.67,393.96,1600.0,394.07,394.16,393.67,393.96,1600.0
2013-04-01 11:00:00,394.07,394.33,394.07,394.29,2600.0,394.07,394.33,394.07,394.29,2600.0
2013-04-01 11:05:00,394.48,395.1,394.39,395.1,2800.0,394.48,395.1,394.39,395.1,2800.0
2013-04-01 11:10:00,394.89,394.89,394.63,394.69,800.0,394.89,394.89,394.63,394.69,800.0
2013-04-01 11:15:00,394.99,395.26,394.93,394.93,1300.0,394.99,395.26,394.93,394.93,1300.0
2013-04-01 11:20:00,395.13,395.15,394.78,394.78,1300.0,395.13,395.15,394.78,394.78,1300.0
2013-04-01 11:25:00,394.9,395.48,394.9,395.48,900.0,394.9,395.48,394.9,395.48,900.0
2013-04-01 11:30:00,395.59,395.65,394.71,394.97,4200.0,395.59,395.65,394.71,394.97,4200.0
2013-04-01 11:35:00,395.05,395.05,395.05,395.05,100.0,395.05,395.05,395.05,395.05,100.0
2013-04-01 11:40:00,395.26,395.59,395.15,395.41,1900.0,395.26,395.59,395.15,395.41,1900.0
2013-04-01 11:45:00,395.2,395.31,395.2,395.31,400.0,395.2,395.31,395.2,395.31,400.0
2013-04-01 11:50:00,395.17,395.17,395.04,395.08,400.0,395.17,395.17,395.04,395.08,400.0
2013-04-01 11:55:00,395.08,395.08,394.8,394.8,1000.0,395.08,395.08,394.8,394.8,1000.0
2013-04-01 12:00:00,394.8,395.0,394.8,395.0,800.0,394.8,395.0,394.8,395.0,800.0
2013-04-01 12:05:00,394.93,395.02,394.8,394.97,1000.0,394.93,395.02,394.8,394.97,1000.0
2013-04-01 12:10:00,395.11,395.24,395.11,395.13,1000.0,395.11,395.24,395.11,395.13,1000.0
2013-04-01 12:15:00,394.79,394.84,394.59,394.84,1400.0,394.79,394.84,394.59,394.84,1400.0
2013-04-01 12:20:00,394.86,394.86,394.16,394.16,2000.0,394.86,394.86,394.16,394.16,2000.0
2013-04-01 12:25:00,394.25,394.49,394.19,394.49,1100.0,394.25,394.49,394.19,394.49,1100.0
2013-04-01 12:30:00,394.73,394.74,393.8,394.05,1500.0,394.73,394.74,393.8,394.05,1500.0
2013-04-01 12:35:00,394.34,394.41,394.09,394.33,600.0,394.34,394.41,394.09,394.33,600.0
2013-04-01 12:40:00,394.09,394.3,394.0,394.3,1100.0,394.09,394.3,394.0,394.3,1100.0
2013-04-01 12:45:00,394.34,394.64,394.21,394.35,1100.0,394.34,394.64,394.21,394.35,1100.0
2013-04-01 12:50:00,394.16,394.16,393.92,393.92,200.0,394.16,394.16,393.92,393.92,200.0
2013-04-01 12:55:00,394.28,394.79,394.28,394.79,900.0,394.28,394.79,394.28,394.79,900.0
2013-04-01 13:00:00,394.84,394.97,394.23,394.48,1700.0,394.84,394.97,394.23,394.48,1700.0
2013-04-01 13:05:00,394.48,394.48,394.2,394.27,400.0,394.48,394.48,394.2,394.27,400.0
2013-04-01 13:10:00,394.31,394.39,394.26,394.26,900.0,394.31,394.39,394.26,394.26,900.0
2013-04-01 13:15:00,394.45,394.45,394.45,394.45,100.0,394.45,394.45,394.45,394.45,100.0
2013-04-01 13:20:00,394.49,394.49,394.2,394.2,500.0,394.49,394.49,394.2,394.2,500.0
2013-04-01 13:25:00,394.39,394.71,394.16,394.16,1200.0,394.39,394.71,394.16,394.16,1200.0
2013-04-01 13:30:00,393.96,393.96,393.76,393.94,800.0,393.96,393.96,393.76,393.94,800.0
2013-04-01 13:35:00,394.13,394.58,394.13,394.43,900.0,394.13,394.58,394.13,394.43,900.0
2013-04-01 13:40:00,394.46,394.46,393.85,393.9,1300.0,394.46,394.46,393.85,393.9,1300.0
2013-04-01 13:45:00,393.9,393.9,393.9,393.9,100.0,393.9,393.9,393.9,393.9,100.0
2013-04-01 13:50:00,393.99,394.64,393.99,394.64,1400.0,393.99,394.64,393.99,394.64,1400.0
2013-04-01 13:55:00,394.67,394.67,394.36,394.67,1300.0,394.67,394.67,394.36,394.67,1300.0
2013-04-01 14:00:00,394.84,394.84,394.03,394.14,1200.0,394.84,394.84,394.03,394.14,1200.0
2013-04-01 14:05:00,394.19,394.38,394.19,394.38,700.0,394.19,394.38,394.19,394.38,700.0
2013-04-01 14:10:00,394.47,394.6,394.08,394.55,1500.0,394.47,394.6,394.08,394.55,1500.0
2013-04-01 14:15:00,394.48,394.5,394.04,394.04,600.0,394.48,394.5,394.04,394.04,600.0
2013-04-01 14:20:00,394.19,394.19,394.19,394.19,100.0,394.19,394.19,394.19,394.19,100.0
2013-04-01 14:25:00,394.23,394.23,394.23,394.23,100.0,394.23,394.23,394.23,394.23,100.0
2013-04-01 14:30:00,394.34,394.44,393.77,393.99,2200.0,394.34,394.44,393.77,393.99,2200.0
2013-04-01 14:35:00,394.1,394.16,394.1,394.16,600.0,394.1,394.16,394.1,394.16,600.0
2013-04-01 14:40:00,394.16,394.28,393.82,394.28,1300.0,394.16,394.28,393.82,394.28,1300.0
2013-04-01 14:45:00,394.46,394.68,394.46,394.46,700.0,394.46,394.68,394.46,394.46,700.0
2013-04-01 14:50:00,394.58,394.8,394.58,394.64,1500.0,394.58,394.8,394.58,394.64,1500.0
2013-04-01 14:55:00,394.64,394.7,393.81,393.81,2800.0,394.64,394.7,393.81,393.81,2800.0
2013-04-01 15:00:00,393.57,394.28,393.57,393.95,5600.0,393.57,394.28,393.57,393.95,5600.0
2013-04-01 15:05:00,394.03,394.15,393.86,393.86,3000.0,394.03,394.15,393.86,393.86,3000.0
2013-04-01 15:10:00,393.8,393.98,393.45,393.87,2200.0,393.8,393.98,393.45,393.87,2200.0
2013-04-01 15:15:00,393.79,393.79,393.38,393.57,1900.0,393.79,393.79,393.38,393.57,1900.0
2013-04-01 15:20:00,393.48,393.48,392.76,393.36,3600.0,393.48,393.48,392.76,393.36,3600.0
2013-04-01 15:25:00,393.03,393.68,393.03,393.51,2000.0,393.03,393.68,393.03,393.51,2000.0
2013-04-01 15:30:00,393.53,393.84,393.43,393.62,6700.0,393.53,393.84,393.43,393.62,6700.0
2013-04-01 15:35:00,393.61,393.77,392.97,393.18,4100.0,393.61,393.77,392.97,393.18,4100.0
2013-04-01 15:40:00,393.2,393.28,392.9,393.28,2500.0,393.2,393.28,392.9,393.28,2500.0
2013-04-01 15:45:00,393.52,393.58,393.18,393.19,3500.0,393.52,393.58,393.18,393.19,3500.0
2013-04-01 15:50:00,393.34,393.5,393.12,393.5,4700.0,393.34,393.5,393.12,393.5,4700.0
2013-04-01 15:55:00,393.6,393.62,392.87,393.08,13000.0,393.6,393.62,392.87,393.08,13000.0
2013-04-02 09:30:00,394.26,396.09,394.26,396.0,4800.0,394.26,396.09,394.26,396.0,4800.0
2013-04-02 09:35:00,396.3,397.24,395.97,396.98,6300.0,396.3,397.24,395.97,396.98,6300.0
2013-04-02 09:40:00,396.99,397.6,396.99,397.52,4600.0,396.99,397.6,396.99,397.52,4600.0
2013-04-02 09:45:00,397.41,398.1,397.41,397.6,7400.0,397.41,398.1,397.41,397.6,7400.0
2013-04-02 09:50:00,397.6,398.6,397.59,398.5,9100.0,397.6,398.6,397.59,398.5,9100.0
2013-04-02 09:55:00,398.59,400.51,398.2,400.16,23200.0,398.59,400.51,398.2,400.16,23200.0
2013-04-02 10:00:00,400.01,400.83,399.18,400.78,7100.0,400.01,400.83,399.18,400.78,7100.0
2013-04-02 10:05:00,400.77,400.91,400.66,400.85,1300.0,400.77,400.91,400.66,400.85,1300.0
2013-04-02 10:10:00,400.84,401.1,400.31,400.97,6200.0,400.84,401.1,400.31,400.97,6200.0
2013-04-02 10:15:00,401.06,401.24,400.49,400.64,3800.0,401.06,401.24,400.49,400.64,3800.0
2013-04-02 10:20:00,400.35,401.25,400.35,401.25,5800.0,400.35,401.25,400.35,401.25,5800.0
2013-04-02 10:25:00,401.28,401.58,398.1,401.0,22700.0,401.28,401.58,398.1,401.0,22700.0
2013-04-02 10:30:00,401.0,401.21,400.56,401.13,6000.0,401.0,401.21,400.56,401.13,6000.0
2013-04-02 10:35:00,400.97,401.11,400.5,400.5,4300.0,400.97,401.11,400.5,400.5,4300.0
2013-04-02 10:40:00,400.51,401.6,400.51,401.6,6700.0,400.51,401.6,400.51,401.6,6700.0
2013-04-02 10:45:00,401.61,401.98,400.66,401.98,6600.0,401.61,401.98,400.66,401.98,6600.0
2013-04-02 10:50:00,401.94,402.08,401.03,401.03,5000.0,401.94,402.08,401.03,401.03,5000.0
2013-04-02 10:55:00,401.45,401.45,401.45,401.45,300.0,401.45,401.45,401.45,401.45,300.0
2013-04-02 11:00:00,401.23,401.51,401.23,401.44,700.0,401.23,401.51,401.23,401.44,700.0
2013-04-02 11:05:00,401.44,401.47,401.44,401.44,300.0,401.44,401.47,401.44,401.44,300.0
2013-04-02 11:10:00,401.26,401.54,400.82,401.34,12200.0,401.26,401.54,400.82,401.34,12200.0
2013-04-02 11:15:00,401.02,401.38,400.87,401.25,1500.0,401.02,401.38,400.87,401.25,1500.0
2013-04-02 11:20:00,401.18,401.34,400.79,401.0,3800.0,401.18,401.34,400.79,401.0,3800.0
2013-04-02 11:25:00,401.06,401.1,400.66,400.66,4900.0,401.06,401.1,400.66,400.66,4900.0
2013-04-02 11:30:00,400.86,400.87,400.06,400.06,2000.0,400.86,400.87,400.06,400.06,2000.0
2013-04-02 11:35:00,400.05,400.06,399.07,399.45,3600.0,400.05,400.06,399.07,399.45,3600.0
2013-04-02 11:40:00,399.48,400.07,399.42,400.07,1500.0,399.48,400.07,399.42,400.07,1500.0
2013-04-02 11:45:00,400.0,400.01,399.71,399.71,1200.0,400.0,400.01,399.71,399.71,1200.0
2013-04-02 11:50:00,399.53,399.53,399.17,399.18,800.0,399.53,399.53,399.17,399.18,800.0
2013-04-02 11:55:00,399.43,399.45,399.16,399.26,1100.0,399.43,399.45,399.16,399.26,1100.0
2013-04-02 12:00:00,399.35,399.7,399.21,399.23,6900.0,399.35,399.7,399.21,399.23,6900.0
2013-04-02 12:05:00,399.26,399.48,399.05,399.16,4600.0,399.26,399.48,399.05,399.16,4600.0
2013-04-02 12:10:00,399.2,399.2,398.84,398.9,7100.0,399.2,399.2,398.84,398.9,7100.0
2013-04-02 12:15:00,399.0,399.14,398.92,398.93,1500.0,399.0,399.14,398.92,398.93,1500.0
2013-04-02 12:20:00,398.93,398.93,398.58,398.79,1600.0,398.93,398.93,398.58,398.79,1600.0
2013-04-02 12:25:00,398.79,398.93,398.57,398.57,2800.0,398.79,398.93,398.57,398.57,2800.0
2013-04-02 12:30:00,398.52,398.91,398.36,398.7,1600.0,398.52,398.91,398.36,398.7,1600.0
2013-04-02 12:35:00,398.77,398.94,398.77,398.94,500.0,398.77,398.94,398.77,398.94,500.0
2013-04-02 12:40:00,399.08,399.08,398.72,398.72,800.0,399.08,399.08,398.72,398.72,800.0
2013-04-02 12:45:00,398.87,398.98,398.81,398.81,400.0,398.87,398.98,398.81,398.81,400.0
2013-04-02 12:50:00,398.8,398.88,398.8,398.88,500.0,398.8,398.88,398.8,398.88,500.0
2013-04-02 12:55:00,398.73,398.91,398.72,398.84,1800.0,398.73,398.91,398.72,398.84,1800.0
2013-04-02 13:00:00,398.98,399.05,398.97,398.97,500.0,398.98,399.05,398.97,398.97,500.0
2013-04-02 13:05:00,398.94,399.25,398.94,399.06,7600.0,398.94,399.25,398.94,399.06,7600.0
2013-04-02 13:10:00,399.23,399.23,399.04,399.23,1400.0,399.23,399.23,399.04,399.23,1400.0
2013-04-02 13:15:00,399.24,399.37,399.24,399.29,1000.0,399.24,399.37,399.24,399.29,1000.0
2013-04-02 13:20:00,399.54,399.8,399.4,399.53,2100.0,399.54,399.8,399.4,399.53,2100.0
2013-04-02 13:25:00,399.8,399.96,399.74,399.75,1200.0,399.8,399.96,399.74,399.75,1200.0
2013-04-02 13:30:00,399.87,399.9,399.66,399.72,1400.0,399.87,399.9,399.66,399.72,1400.0
2013-04-02 13:35:00,399.71,399.77,399.55,399.61,800.0,399.71,399.77,399.55,399.61,800.0
2013-04-02 13:40:00,399.6,399.76,399.49,399.62,1300.0,399.6,399.76,399.49,399.62,1300.0
2013-04-02 13:45:00,399.63,399.66,399.13,399.54,2800.0,399.63,399.66,399.13,399.54,2800.0
2013-04-02 13:50:00,399.65,400.0,399.54,399.97,2400.0,399.65,400.0,399.54,399.97,2400.0
2013-04-02 13:55:00,399.96,400.06,399.73,399.78,1100.0,399.96,400.06,399.73,399.78,1100.0
2013-04-02 14:00:00,399.87,399.95,399.86,399.91,2500.0,399.87,399.95,399.86,399.91,2500.0
2013-04-02 14:05:00,399.79,399.79,399.59,399.59,300.0,399.79,399.79,399.59,399.59,300.0
2013-04-02 14:10:00,399.8,399.89,399.68,399.68,2200.0,399.8,399.89,399.68,399.68,2200.0
2013-04-02 14:15:00,399.68,399.68,399.5,399.5,1500.0,399.68,399.68,399.5,399.5,1500.0
2013-04-02 14:20:00,399.51,399.92,399.5,399.84,15600.0,399.51,399.92,399.5,399.84,15600.0
2013-04-02 14:25:00,399.98,400.01,399.74,399.92,12800.0,399.98,400.01,399.74,399.92,12800.0
2013-04-02 14:30:00,400.0,400.13,399.75,400.0,11800.0,400.0,400.13,399.75,400.0,11800.0
2013-04-02 14:35:00,399.96,400.14,399.78,400.14,2200.0,399.96,400.14,399.78,400.14,2200.0
2013-04-02 14:40:00,400.0,400.04,399.89,400.04,4700.0,400.0,400.04,399.89,400.04,4700.0
2013-04-02 14:45:00,400.02,400.33,399.91,400.0,2700.0,400.02,400.33,399.91,400.0,2700.0
2013-04-02 14:50:00,400.0,400.13,399.73,400.0,5000.0,400.0,400.13,399.73,400.0,5000.0
2013-04-02 14:55:00,399.99,400.27,399.99,400.27,1900.0,399.99,400.27,399.99,400.27,1900.0
2013-04-02 15:00:00,400.25,400.4,400.04,400.4,6800.0,400.25,400.4,400.04,400.4,6800.0
2013-04-02 15:05:00,400.45,400.49,400.19,400.24,1000.0,400.45,400.49,400.19,400.24,1000.0
2013-04-02 15:10:00,400.48,400.56,400.36,400.46,4100.0,400.48,400.56,400.36,400.46,4100.0
2013-04-02 15:15:00,400.63,400.66,400.31,400.48,1500.0,400.63,400.66,400.31,400.48,1500.0
2013-04-02 15:20:00,400.45,400.48,400.08,400.21,1400.0,400.45,400.48,400.08,400.21,1400.0
2013-04-02 15:25:00,400.25,400.31,400.12,400.23,1400.0,400.25,400.31,400.12,400.23,1400.0
2013-04-02 15:30:00,400.12,400.25,400.11,400.14,3800.0,400.12,400.25,400.11,400.14,3800.0
2013-04-02 15:35:00,400.26,400.26,400.0,400.12,7800.0,400.26,400.26,400.0,400.12,7800.0
2013-04-02 15:40:00,400.01,400.14,400.0,400.04,9500.0,400.01,400.14,400.0,400.04,9500.0
2013-04-02 15:45:00,400.1,400.29,399.83,400.29,7300.0,400.1,400.29,399.83,400.29,7300.0
2013-04-02 15:50:00,400.29,400.49,400.15,400.32,5900.0,400.29,400.49,400.15,400.32,5900.0
2013-04-02 15:55:00,400.4,400.99,400.2,400.99,14900.0,400.4,400.99,400.2,400.99,14900.0
2013-04-03 09:30:00,401.3,401.3,400.51,400.84,4400.0,401.3,401.3,400.51,400.84,4400.0
2013-04-03 09:35:00,400.17,400.17,400.0,400.0,1000.0,400.17,400.17,400.0,400.0,1000.0
2013-04-03 09:40:00,399.96,399.96,398.51,399.17,4800.0,399.96,399.96,398.51,399.17,4800.0
2013-04-03 09:45:00,399.48,399.48,399.0,399.05,4500.0,399.48,399.48,399.0,399.05,4500.0
2013-04-03 09:50:00,399.05,400.27,398.66,399.16,11100.0,399.05,400.27,398.66,399.16,11100.0
2013-04-03 09:55:00,399.16,399.37,399.0,399.09,1500.0,399.16,399.37,399.0,399.09,1500.0
2013-04-03 10:00:00,399.35,399.35,398.69,399.05,8100.0,399.35,399.35,398.69,399.05,8100.0
2013-04-03 10:05:00,399.0,399.41,399.0,399.37,5900.0,399.0,399.41,399.0,399.37,5900.0
2013-04-03 10:10:00,399.05,399.58,398.78,399.26,10100.0,399.05,399.58,398.78,399.26,10100.0
2013-04-03 10:15:00,399.12,399.42,399.12,399.41,2600.0,399.12,399.42,399.12,399.41,2600.0
2013-04-03 10:20:00,399.35,399.57,399.11,399.5,4300.0,399.35,399.57,399.11,399.5,4300.0
2013-04-03 10:25:00,399.4,399.69,399.26,399.57,2700.0,399.4,399.69,399.26,399.57,2700.0
2013-04-03 10:30:00,399.37,399.48,398.84,399.48,2600.0,399.37,399.48,398.84,399.48,2600.0
2013-04-03 10:35:00,399.31,399.61,399.29,399.56,2300.0,399.31,399.61,399.29,399.56,2300.0
2013-04-03 10:40:00,399.45,399.55,399.23,399.33,1300.0,399.45,399.55,399.23,399.33,1300.0
2013-04-03 10:45:00,399.21,399.5,399.21,399.39,2800.0,399.21,399.5,399.21,399.39,2800.0
2013-04-03 10:50:00,399.37,399.79,399.37,399.47,2000.0,399.37,399.79,399.37,399.47,2000.0
2013-04-03 10:55:00,399.04,399.49,399.04,399.31,1800.0,399.04,399.49,399.04,399.31,1800.0
2013-04-03 11:00:00,399.05,399.24,398.31,398.78,5900.0,399.05,399.24,398.31,398.78,5900.0
2013-04-03 11:05:00,398.7,399.12,398.36,398.36,2900.0,398.7,399.12,398.36,398.36,2900.0
2013-04-03 11:10:00,398.4,398.89,398.4,398.69,3900.0,398.4,398.89,398.4,398.69,3900.0
2013-04-03 11:15:00,398.53,398.7,398.37,398.65,4500.0,398.53,398.7,398.37,398.65,4500.0
2013-04-03 11:20:00,398.64,398.71,398.48,398.56,1200.0,398.64,398.71,398.48,398.56,1200.0
2013-04-03 11:25:00,398.6,398.64,397.93,398.23,6100.0,398.6,398.64,397.93,398.23,6100.0
2013-04-03 11:30:00,398.16,398.34,397.59,397.73,2000.0,398.16,398.34,397.59,397.73,2000.0
2013-04-03 11:35:00,397.87,398.45,397.76,398.05,7200.0,397.87,398.45,397.76,398.05,7200.0
2013-04-03 11:40:00,398.28,398.28,397.79,397.99,2800.0,398.28,398.28,397.79,397.99,2800.0
2013-04-03 11:45:00,398.27,398.71,398.01,398.68,2700.0,398.27,398.71,398.01,398.68,2700.0
2013-04-03 11:50:00,398.49,398.5,398.13,398.25,3400.0,398.49,398.5,398.13,398.25,3400.0
2013-04-03 11:55:00,398.35,399.49,398.02,398.93,5500.0,398.35,399.49,398.02,398.93,5500.0
2013-04-03 12:00:00,398.76,398.91,398.49,398.51,3200.0,398.76,398.91,398.49,398.51,3200.0
2013-04-03 12:05:00,398.18,398.67,398.18,398.31,1700.0,398.18,398.67,398.18,398.31,1700.0
2013-04-03 12:10:00,398.31,398.7,398.2,398.37,2500.0,398.31,398.7,398.2,398.37,2500.0
2013-04-03 12:15:00,398.56,399.12,398.56,398.67,6500.0,398.56,399.12,398.56,398.67,6500.0
2013-04-03 12:20:00,398.79,399.29,398.66,398.95,2700.0,398.79,399.29,398.66,398.95,2700.0
2013-04-03 12:25:00,398.91,399.57,398.12,398.46,13500.0,398.91,399.57,398.12,398.46,13500.0
2013-04-03 12:30:00,398.31,399.16,398.31,399.02,1600.0,398.31,399.16,398.31,399.02,1600.0
2013-04-03 12:35:00,399.21,399.22,398.57,398.57,1500.0,399.21,399.22,398.57,398.57,1500.0
2013-04-03 12:40:00,398.63,398.7,397.96,397.96,1900.0,398.63,398.7,397.96,397.96,1900.0
2013-04-03 12:45:00,397.91,397.91,397.5,397.59,1300.0,397.91,397.91,397.5,397.59,1300.0
2013-04-03 12:50:00,397.51,398.99,397.51,398.99,1600.0,397.51,398.99,397.51,398.99,1600.0
2013-04-03 12:55:00,398.99,399.07,398.82,398.82,1300.0,398.99,399.07,398.82,398.82,1300.0
2013-04-03 13:00:00,398.91,399.17,398.76,399.16,2700.0,398.91,399.17,398.76,399.16,2700.0
2013-04-03 13:05:00,399.0,399.24,398.85,399.01,5800.0,399.0,399.24,398.85,399.01,5800.0
2013-04-03 13:10:00,399.15,399.47,398.81,398.81,2500.0,399.15,399.47,398.81,398.81,2500.0
2013-04-03 13:15:00,398.85,399.38,398.56,398.97,2300.0,398.85,399.38,398.56,398.97,2300.0
2013-04-03 13:20:00,398.86,399.11,398.59,399.11,3400.0,398.86,399.11,398.59,399.11,3400.0
2013-04-03 13:25:00,399.0,399.0,398.43,398.59,6600.0,399.0,399.0,398.43,398.59,6600.0
2013-04-03 13:30:00,398.51,399.12,398.44,398.89,4100.0,398.51,399.12,398.44,398.89,4100.0
2013-04-03 13:35:00,398.92,399.07,398.35,398.56,4100.0,398.92,399.07,398.35,398.56,4100.0
2013-04-03 13:40:00,398.64,398.78,398.33,398.78,2700.0,398.64,398.78,398.33,398.78,2700.0
2013-04-03 13:45:00,398.62,398.99,398.48,398.72,3500.0,398.62,398.99,398.48,398.72,3500.0
2013-04-03 13:50:00,398.71,398.99,398.28,398.4,4700.0,398.71,398.99,398.28,398.4,4700.0
2013-04-03 13:55:00,398.4,398.52,398.04,398.21,1100.0,398.4,398.52,398.04,398.21,1100.0
2013-04-03 14:00:00,398.53,398.53,397.89,397.94,3400.0,398.53,398.53,397.89,397.94,3400.0
2013-04-03 14:05:00,398.2,398.22,397.48,397.53,1700.0,398.2,398.22,397.48,397.53,1700.0
2013-04-03 14:10:00,397.6,397.75,396.92,397.43,10700.0,397.6,397.75,396.92,397.43,10700.0
2013-04-03 14:15:00,397.63,397.86,397.4,397.59,5500.0,397.63,397.86,397.4,397.59,5500.0
2013-04-03 14:20:00,397.62,397.7,397.41,397.52,4900.0,397.62,397.7,397.41,397.52,4900.0
2013-04-03 14:25:00,397.63,397.87,397.41,397.55,5400.0,397.63,397.87,397.41,397.55,5400.0
2013-04-03 14:30:00,397.55,397.72,397.43,397.57,3900.0,397.55,397.72,397.43,397.57,3900.0
2013-04-03 14:35:00,397.57,397.76,397.41,397.58,6500.0,397.57,397.76,397.41,397.58,6500.0
2013-04-03 14:40:00,397.69,397.73,397.39,397.56,3300.0,397.69,397.73,397.39,397.56,3300.0
2013-04-03 14:45:00,397.53,397.53,397.11,397.33,17300.0,397.53,397.53,397.11,397.33,17300.0
2013-04-03 14:50:00,397.33,397.33,396.21,397.0,2400.0,397.33,397.33,396.21,397.0,2400.0
2013-04-03 14:55:00,397.0,397.1,396.76,397.04,5000.0,397.0,397.1,396.76,397.04,5000.0
2013-04-03 15:00:00,397.23,397.23,396.73,396.73,11800.0,397.23,397.23,396.73,396.73,11800.0
2013-04-03 15:05:00,396.96,397.12,396.86,397.0,7700.0,396.96,397.12,396.86,397.0,7700.0
2013-04-03 15:10:00,397.0,397.03,396.51,396.66,7600.0,397.0,397.03,396.51,396.66,7600.0
2013-04-03 15:15:00,396.63,396.63,396.2,396.22,5900.0,396.63,396.63,396.2,396.22,5900.0
2013-04-03 15:20:00,396.22,396.53,395.67,395.93,17500.0,396.22,396.53,395.67,395.93,17500.0
2013-04-03 15:25:00,395.93,396.08,395.47,395.87,9200.0,395.93,396.08,395.47,395.87,9200.0
2013-04-03 15:30:00,395.87,395.94,395.14,395.14,13100.0,395.87,395.94,395.14,395.14,13100.0
2013-04-03 15:35:00,395.24,395.24,394.35,394.92,6800.0,395.24,395.24,394.35,394.92,6800.0
2013-04-03 15:40:00,394.87,395.08,393.83,394.0,27300.0,394.87,395.08,393.83,394.0,27300.0
2013-04-03 15:45:00,394.21,394.46,393.69,393.97,13000.0,394.21,394.46,393.69,393.97,13000.0
2013-04-03 15:50:00,394.06,394.33,393.61,393.69,8500.0,394.06,394.33,393.61,393.69,8500.0
2013-04-03 15:55:00,393.85,394.59,393.79,393.84,37100.0,393.85,394.59,393.79,393.84,37100.0
2013-04-04 09:30:00,395.11,396.24,394.0,395.71,3000.0,395.11,396.24,394.0,395.71,3000.0
2013-04-04 09:35:00,395.73,395.9,395.73,395.9,300.0,395.73,395.9,395.73,395.9,300.0
2013-04-04 09:40:00,396.58,397.48,396.58,397.48,3000.0,396.58,397.48,396.58,397.48,3000.0
2013-04-04 09:45:00,397.5,398.31,397.34,397.34,3700.0,397.5,398.31,397.34,397.34,3700.0
2013-04-04 09:50:00,397.27,397.5,396.91,397.48,1800.0,397.27,397.5,396.91,397.48,1800.0
2013-04-04 09:55:00,397.95,397.95,397.95,397.95,100.0,397.95,397.95,397.95,397.95,100.0
2013-04-04 10:00:00,398.0,398.9,397.9,398.87,5500.0,398.0,398.9,397.9,398.87,5500.0
2013-04-04 10:05:00,398.86,398.88,398.23,398.65,3000.0,398.86,398.88,398.23,398.65,3000.0
2013-04-04 10:10:00,398.67,398.94,398.37,398.37,1700.0,398.67,398.94,398.37,398.37,1700.0
2013-04-04 10:15:00,398.75,399.34,398.68,398.89,3500.0,398.75,399.34,398.68,398.89,3500.0
2013-04-04 10:20:00,398.98,399.45,398.98,399.39,4300.0,398.98,399.45,398.98,399.39,4300.0
2013-04-04 10:25:00,399.45,399.54,398.95,399.17,7200.0,399.45,399.54,398.95,399.17,7200.0
2013-04-04 10:30:00,399.17,399.46,399.04,399.34,2800.0,399.17,399.46,399.04,399.34,2800.0
2013-04-04 10:35:00,399.25,399.32,399.1,399.1,700.0,399.25,399.32,399.1,399.1,700.0
2013-04-04 10:40:00,399.41,399.88,399.41,399.76,1500.0,399.41,399.88,399.41,399.76,1500.0
2013-04-04 10:45:00,399.76,399.9,399.47,399.5,1100.0,399.76,399.9,399.47,399.5,1100.0
2013-04-04 10:50:00,399.7,399.86,399.47,399.75,1100.0,399.7,399.86,399.47,399.75,1100.0
2013-04-04 10:55:00,399.76,399.97,399.17,399.54,2000.0,399.76,399.97,399.17,399.54,2000.0
2013-04-04 11:00:00,399.55,400.42,399.01,400.31,8200.0,399.55,400.42,399.01,400.31,8200.0
2013-04-04 11:05:00,400.41,400.5,400.29,400.29,700.0,400.41,400.5,400.29,400.29,700.0
2013-04-04 11:10:00,400.29,400.7,400.29,400.6,2200.0,400.29,400.7,400.29,400.6,2200.0
2013-04-04 11:15:00,400.84,400.9,400.61,400.63,600.0,400.84,400.9,400.61,400.63,600.0
2013-04-04 11:20:00,400.77,401.0,400.11,400.11,3500.0,400.77,401.0,400.11,400.11,3500.0
2013-04-04 11:25:00,399.91,400.73,399.51,400.37,1400.0,399.91,400.73,399.51,400.37,1400.0
2013-04-04 11:30:00,400.15,400.45,400.0,400.0,2200.0,400.15,400.45,400.0,400.0,2200.0
2013-04-04 11:35:00,399.96,400.07,399.9,400.05,1300.0,399.96,400.07,399.9,400.05,1300.0
2013-04-04 11:40:00,400.0,400.23,399.95,400.0,1400.0,400.0,400.23,399.95,400.0,1400.0
2013-04-04 11:45:00,400.0,400.36,400.0,400.36,600.0,400.0,400.36,400.0,400.36,600.0
2013-04-04 11:50:00,400.14,400.37,400.0,400.05,1500.0,400.14,400.37,400.0,400.05,1500.0
2013-04-04 11:55:00,400.19,400.37,400.17,400.37,600.0,400.19,400.37,400.17,400.37,600.0
2013-04-04 12:00:00,400.39,400.79,400.11,400.38,3000.0,400.39,400.79,400.11,400.38,3000.0
2013-04-04 12:05:00,400.3,400.57,400.02,400.18,1500.0,400.3,400.57,400.02,400.18,1500.0
2013-04-04 12:10:00,400.0,400.17,399.81,400.0,900.0,400.0,400.17,399.81,400.0,900.0
2013-04-04 12:15:00,399.98,400.17,399.53,399.9,1800.0,399.98,400.17,399.53,399.9,1800.0
2013-04-04 12:20:00,399.96,400.3,399.78,399.78,2300.0,399.96,400.3,399.78,399.78,2300.0
2013-04-04 12:25:00,400.04,400.26,399.59,400.09,2200.0,400.04,400.26,399.59,400.09,2200.0
2013-04-04 12:30:00,400.15,400.4,400.15,400.39,300.0,400.15,400.4,400.15,400.39,300.0
2013-04-04 12:35:00,400.24,400.35,400.24,400.26,500.0,400.24,400.35,400.24,400.26,500.0
2013-04-04 12:40:00,400.3,400.7,400.16,400.37,3500.0,400.3,400.7,400.16,400.37,3500.0
2013-04-04 12:45:00,400.5,400.77,400.4,400.77,600.0,400.5,400.77,400.4,400.77,600.0
2013-04-04 12:50:00,400.6,400.6,400.16,400.29,1200.0,400.6,400.6,400.16,400.29,1200.0
2013-04-04 12:55:00,400.31,400.44,400.1,400.26,1000.0,400.31,400.44,400.1,400.26,1000.0
2013-04-04 13:00:00,400.22,400.28,400.01,400.01,1200.0,400.22,400.28,400.01,400.01,1200.0
2013-04-04 13:05:00,400.04,400.26,400.04,400.26,400.0,400.04,400.26,400.04,400.26,400.0
2013-04-04 13:10:00,400.27,400.27,399.99,400.13,1400.0,400.27,400.27,399.99,400.13,1400.0
2013-04-04 13:15:00,400.03,400.21,399.61,400.21,3300.0,400.03,400.21,399.61,400.21,3300.0
2013-04-04 13:20:00,400.13,400.29,400.02,400.02,900.0,400.13,400.29,400.02,400.02,900.0
2013-04-04 13:25:00,400.24,400.35,399.91,399.91,1500.0,400.24,400.35,399.91,399.91,1500.0
2013-04-04 13:30:00,399.84,400.06,399.49,399.84,1700.0,399.84,400.06,399.49,399.84,1700.0
2013-04-04 13:35:00,399.68,399.93,399.21,399.64,2700.0,399.68,399.93,399.21,399.64,2700.0
2013-04-04 13:40:00,399.64,399.64,399.64,399.64,0.0,399.64,399.64,399.64,399.64,0.0
2013-04-04 13:45:00,399.76,399.76,399.71,399.71,600.0,399.76,399.76,399.71,399.71,600.0
2013-04-04 13:50:00,400.0,400.09,399.8,399.92,2300.0,400.0,400.09,399.8,399.92,2300.0
2013-04-04 13:55:00,399.98,399.98,399.74,399.95,1800.0,399.98,399.98,399.74,399.95,1800.0
2013-04-04 14:00:00,399.95,399.95,399.64,399.64,1600.0,399.95,399.95,399.64,399.64,1600.0
2013-04-04 14:05:00,399.93,400.03,399.64,399.75,2300.0,399.93,400.03,399.64,399.75,2300.0
2013-04-04 14:10:00,400.0,400.09,399.75,400.04,2100.0,400.0,400.09,399.75,400.04,2100.0
2013-04-04 14:15:00,400.0,400.04,399.77,399.84,1700.0,400.0,400.04,399.77,399.84,1700.0
2013-04-04 14:20:00,399.97,400.19,399.85,400.19,3400.0,399.97,400.19,399.85,400.19,3400.0
2013-04-04 14:25:00,400.05,400.7,400.05,400.52,2300.0,400.05,400.7,400.05,400.52,2300.0
2013-04-04 14:30:00,400.64,400.64,400.01,400.17,2300.0,400.64,400.64,400.01,400.17,2300.0
2013-04-04 14:35:00,400.22,400.24,400.06,400.24,600.0,400.22,400.24,400.06,400.24,600.0
2013-04-04 14:40:00,400.22,400.41,400.2,400.21,1000.0,400.22,400.41,400.2,400.21,1000.0
2013-04-04 14:45:00,400.18,400.37,400.05,400.19,800.0,400.18,400.37,400.05,400.19,800.0
2013-04-04 14:50:00,400.19,400.25,400.02,400.02,1300.0,400.19,400.25,400.02,400.02,1300.0
2013-04-04 14:55:00,400.0,400.4,400.0,400.29,2200.0,400.0,400.4,400.0,400.29,2200.0
2013-04-04 15:00:00,400.34,400.45,400.14,400.16,3100.0,400.34,400.45,400.14,400.16,3100.0
2013-04-04 15:05:00,400.44,400.77,400.44,400.77,1400.0,400.44,400.77,400.44,400.77,1400.0
2013-04-04 15:10:00,400.56,400.8,400.22,400.6,2500.0,400.56,400.8,400.22,400.6,2500.0
2013-04-04 15:15:00,400.8,401.27,400.55,400.89,9200.0,400.8,401.27,400.55,400.89,9200.0
2013-04-04 15:20:00,401.02,401.42,400.96,401.32,3100.0,401.02,401.42,400.96,401.32,3100.0
2013-04-04 15:25:00,401.13,401.49,401.08,401.33,2300.0,401.13,401.49,401.08,401.33,2300.0
2013-04-04 15:30:00,401.3,401.51,400.96,401.03,4700.0,401.3,401.51,400.96,401.03,4700.0
2013-04-04 15:35:00,401.1,401.28,401.1,401.12,2700.0,401.1,401.28,401.1,401.12,2700.0
2013-04-04 15:40:00,401.27,402.0,401.27,401.35,11500.0,401.27,402.0,401.27,401.35,11500.0
2013-04-04 15:45:00,401.62,401.7,401.37,401.37,2900.0,401.62,401.7,401.37,401.37,2900.0
2013-04-04 15:50:00,401.36,401.62,401.17,401.59,5600.0,401.36,401.62,401.17,401.59,5600.0
2013-04-04 15:55:00,401.45,402.09,401.24,401.51,17600.0,401.45,402.09,401.24,401.51,17600.0
2013-04-05 09:30:00,397.82,399.45,397.82,399.45,5800.0,397.82,399.45,397.82,399.45,5800.0
2013-04-05 09:35:00,399.35,399.46,398.48,398.74,4800.0,399.35,399.46,398.48,398.74,4800.0
2013-04-05 09:40:00,398.84,399.31,397.68,397.68,5000.0,398.84,399.31,397.68,397.68,5000.0
2013-04-05 09:45:00,398.0,399.34,398.0,399.34,4500.0,398.0,399.34,398.0,399.34,4500.0
2013-04-05 09:50:00,399.06,399.06,398.0,398.37,3400.0,399.06,399.06,398.0,398.37,3400.0
2013-04-05 09:55:00,398.24,398.85,398.24,398.7,900.0,398.24,398.85,398.24,398.7,900.0
2013-04-05 10:00:00,398.25,398.28,397.13,397.91,4700.0,398.25,398.28,397.13,397.91,4700.0
2013-04-05 10:05:00,397.95,397.95,397.29,397.44,1500.0,397.95,397.95,397.29,397.44,1500.0
2013-04-05 10:10:00,397.44,397.47,397.3,397.4,800.0,397.44,397.47,397.3,397.4,800.0
2013-04-05 10:15:00,397.28,397.28,396.45,396.45,1400.0,397.28,397.28,396.45,396.45,1400.0
2013-04-05 10:20:00,396.39,396.71,396.32,396.39,1600.0,396.39,396.71,396.32,396.39,1600.0
2013-04-05 10:25:00,396.42,396.87,396.36,396.61,2100.0,396.42,396.87,396.36,396.61,2100.0
2013-04-05 10:30:00,396.59,397.22,396.54,396.84,1700.0,396.59,397.22,396.54,396.84,1700.0
2013-04-05 10:35:00,396.75,396.84,396.39,396.47,1900.0,396.75,396.84,396.39,396.47,1900.0
2013-04-05 10:40:00,396.54,396.86,396.0,396.0,1000.0,396.54,396.86,396.0,396.0,1000.0
2013-04-05 10:45:00,395.94,396.57,395.94,396.57,1000.0,395.94,396.57,395.94,396.57,1000.0
2013-04-05 10:50:00,396.57,396.75,395.91,396.21,1100.0,396.57,396.75,395.91,396.21,1100.0
2013-04-05 10:55:00,396.49,396.66,396.33,396.33,600.0,396.49,396.66,396.33,396.33,600.0
2013-04-05 11:00:00,396.1,396.78,395.68,396.31,2100.0,396.1,396.78,395.68,396.31,2100.0
2013-04-05 11:05:00,396.35,396.61,396.22,396.61,600.0,396.35,396.61,396.22,396.61,600.0
2013-04-05 11:10:00,396.31,397.81,396.31,397.14,5100.0,396.31,397.81,396.31,397.14,5100.0
2013-04-05 11:15:00,397.39,397.45,396.67,396.67,1000.0,397.39,397.45,396.67,396.67,1000.0
2013-04-05 11:20:00,397.17,397.44,396.97,397.34,1200.0,397.17,397.44,396.97,397.34,1200.0
2013-04-05 11:25:00,397.42,397.42,396.68,397.21,3700.0,397.42,397.42,396.68,397.21,3700.0
2013-04-05 11:30:00,397.22,397.58,397.07,397.35,1000.0,397.22,397.58,397.07,397.35,1000.0
2013-04-05 11:35:00,397.35,397.43,396.92,397.43,1700.0,397.35,397.43,396.92,397.43,1700.0
2013-04-05 11:40:00,397.63,397.76,397.03,397.67,2600.0,397.63,397.76,397.03,397.67,2600.0
2013-04-05 11:45:00,397.7,397.77,397.67,397.77,300.0,397.7,397.77,397.67,397.77,300.0
2013-04-05 11:50:00,397.66,397.66,397.42,397.42,400.0,397.66,397.66,397.42,397.42,400.0
2013-04-05 11:55:00,396.94,397.26,396.55,396.78,3300.0,396.94,397.26,396.55,396.78,3300.0
2013-04-05 12:00:00,397.05,398.07,396.74,397.54,4400.0,397.05,398.07,396.74,397.54,4400.0
2013-04-05 12:05:00,398.03,398.03,397.07,397.86,1300.0,398.03,398.03,397.07,397.86,1300.0
2013-04-05 12:10:00,397.77,397.77,397.17,397.61,900.0,397.77,397.77,397.17,397.61,900.0
2013-04-05 12:15:00,397.52,397.52,397.29,397.3,300.0,397.52,397.52,397.29,397.3,300.0
2013-04-05 12:20:00,396.79,397.16,396.76,396.76,1000.0,396.79,397.16,396.76,396.76,1000.0
2013-04-05 12:25:00,396.98,397.65,396.98,397.64,1400.0,396.98,397.65,396.98,397.64,1400.0
2013-04-05 12:30:00,397.52,397.52,397.31,397.31,800.0,397.52,397.52,397.31,397.31,800.0
2013-04-05 12:35:00,396.94,396.94,396.25,396.31,3000.0,396.94,396.94,396.25,396.31,3000.0
2013-04-05 12:40:00,396.19,396.34,396.07,396.16,1200.0,396.19,396.34,396.07,396.16,1200.0
2013-04-05 12:45:00,396.16,396.34,396.03,396.21,800.0,396.16,396.34,396.03,396.21,800.0
2013-04-05 12:50:00,396.2,396.42,395.89,396.13,1300.0,396.2,396.42,395.89,396.13,1300.0
2013-04-05 12:55:00,396.35,396.35,396.05,396.17,500.0,396.35,396.35,396.05,396.17,500.0
2013-04-05 13:00:00,396.12,396.45,396.05,396.23,1600.0,396.12,396.45,396.05,396.23,1600.0
2013-04-05 13:05:00,396.26,396.49,395.85,396.16,4100.0,396.26,396.49,395.85,396.16,4100.0
2013-04-05 13:10:00,396.45,396.45,395.98,395.98,1000.0,396.45,396.45,395.98,395.98,1000.0
2013-04-05 13:15:00,395.88,396.18,395.84,396.08,1100.0,395.88,396.18,395.84,396.08,1100.0
2013-04-05 13:20:00,396.18,396.22,396.08,396.09,900.0,396.18,396.22,396.08,396.09,900.0
2013-04-05 13:25:00,396.17,396.17,396.09,396.11,700.0,396.17,396.17,396.09,396.11,700.0
2013-04-05 13:30:00,396.09,396.09,395.98,395.98,200.0,396.09,396.09,395.98,395.98,200.0
2013-04-05 13:35:00,395.78,395.97,395.78,395.97,500.0,395.78,395.97,395.78,395.97,500.0
2013-04-05 13:40:00,395.81,395.81,394.69,394.88,6300.0,395.81,395.81,394.69,394.88,6300.0
2013-04-05 13:45:00,395.18,395.37,394.69,395.17,4600.0,395.18,395.37,394.69,395.17,4600.0
2013-04-05 13:50:00,395.13,395.21,394.63,394.98,3700.0,395.13,395.21,394.63,394.98,3700.0
2013-04-05 13:55:00,395.13,395.13,394.73,394.75,1700.0,395.13,395.13,394.73,394.75,1700.0
2013-04-05 14:00:00,394.76,395.02,394.76,394.87,700.0,394.76,395.02,394.76,394.87,700.0
2013-04-05 14:05:00,395.01,395.13,394.67,394.69,2500.0,395.01,395.13,394.67,394.69,2500.0
2013-04-05 14:10:00,394.82,394.82,394.59,394.69,1600.0,394.82,394.82,394.59,394.69,1600.0
2013-04-05 14:15:00,394.85,395.11,394.62,395.1,1500.0,394.85,395.11,394.62,395.1,1500.0
2013-04-05 14:20:00,395.11,396.15,395.0,395.79,5000.0,395.11,396.15,395.0,395.79,5000.0
2013-04-05 14:25:00,395.94,396.5,395.89,396.4,4000.0,395.94,396.5,395.89,396.4,4000.0
2013-04-05 14:30:00,396.4,396.4,395.52,395.52,5200.0,396.4,396.4,395.52,395.52,5200.0
2013-04-05 14:35:00,396.11,396.11,395.66,395.8,1400.0,396.11,396.11,395.66,395.8,1400.0
2013-04-05 14:40:00,396.02,396.02,395.23,395.44,3700.0,396.02,396.02,395.23,395.44,3700.0
2013-04-05 14:45:00,395.6,396.27,395.53,395.97,3100.0,395.6,396.27,395.53,395.97,3100.0
2013-04-05 14:50:00,396.09,396.49,396.09,396.36,2400.0,396.09,396.49,396.09,396.36,2400.0
2013-04-05 14:55:00,396.36,396.82,396.19,396.82,5300.0,396.36,396.82,396.19,396.82,5300.0
2013-04-05 15:00:00,396.16,397.18,396.16,397.07,3300.0,396.16,397.18,396.16,397.07,3300.0
2013-04-05 15:05:00,397.07,397.11,396.65,396.87,2300.0,397.07,397.11,396.65,396.87,2300.0
2013-04-05 15:10:00,397.27,397.43,397.06,397.43,2600.0,397.27,397.43,397.06,397.43,2600.0
2013-04-05 15:15:00,397.44,397.53,397.0,397.19,3000.0,397.44,397.53,397.0,397.19,3000.0
2013-04-05 15:20:00,397.28,397.7,397.11,397.7,3100.0,397.28,397.7,397.11,397.7,3100.0
2013-04-05 15:25:00,397.7,397.7,396.62,397.17,10900.0,397.7,397.7,396.62,397.17,10900.0
2013-04-05 15:30:00,397.3,397.48,396.87,397.0,3900.0,397.3,397.48,396.87,397.0,3900.0
2013-04-05 15:35:00,397.19,397.28,396.05,396.53,14800.0,397.19,397.28,396.05,396.53,14800.0
2013-04-05 15:40:00,396.53,397.43,396.53,396.84,12400.0,396.53,397.43,396.53,396.84,12400.0
2013-04-05 15:45:00,396.94,397.56,396.59,397.01,7600.0,396.94,397.56,396.59,397.01,7600.0
2013-04-05 15:50:00,396.81,397.5,396.81,397.23,5300.0,396.81,397.5,396.81,397.23,5300.0
2013-04-05 15:55:00,397.27,397.92,397.2,397.21,11100.0,397.27,397.92,397.2,397.21,11100.0
2013-04-08 09:30:00,397.0,397.09,397.0,397.02,2700.0,397.0,397.09,397.0,397.02,2700.0
2013-04-08 09:35:00,397.56,398.32,397.56,398.32,500.0,397.56,398.32,397.56,398.32,500.0
2013-04-08 09:40:00,399.53,399.53,398.22,398.46,700.0,399.53,399.53,398.22,398.46,700.0
2013-04-08 09:45:00,398.75,399.19,398.75,398.88,900.0,398.75,399.19,398.75,398.88,900.0
2013-04-08 09:50:00,398.53,398.53,396.94,396.94,1400.0,398.53,398.53,396.94,396.94,1400.0
2013-04-08 09:55:00,396.8,397.53,396.8,397.26,4900.0,396.8,397.53,396.8,397.26,4900.0
2013-04-08 10:00:00,397.44,397.44,396.72,396.75,3200.0,397.44,397.44,396.72,396.75,3200.0
2013-04-08 10:05:00,396.99,397.63,396.99,397.63,2700.0,396.99,397.63,396.99,397.63,2700.0
2013-04-08 10:10:00,397.45,397.61,397.22,397.22,1500.0,397.45,397.61,397.22,397.22,1500.0
2013-04-08 10:15:00,397.47,398.02,397.33,397.33,1400.0,397.47,398.02,397.33,397.33,1400.0
2013-04-08 10:20:00,397.33,397.73,396.92,397.27,900.0,397.33,397.73,396.92,397.27,900.0
2013-04-08 10:25:00,396.76,397.51,396.76,397.1,1900.0,396.76,397.51,396.76,397.1,1900.0
2013-04-08 10:30:00,396.64,397.28,396.55,396.55,2600.0,396.64,397.28,396.55,396.55,2600.0
2013-04-08 10:35:00,396.86,397.04,395.98,396.43,2800.0,396.86,397.04,395.98,396.43,2800.0
2013-04-08 10:40:00,396.28,396.28,395.94,395.94,300.0,396.28,396.28,395.94,395.94,300.0
2013-04-08 10:45:00,396.58,396.9,396.19,396.32,2300.0,396.58,396.9,396.19,396.32,2300.0
2013-04-08 10:50:00,396.07,396.5,395.94,395.94,1900.0,396.07,396.5,395.94,395.94,1900.0
2013-04-08 10:55:00,395.94,396.07,395.5,395.75,1200.0,395.94,396.07,395.5,395.75,1200.0
2013-04-08 11:00:00,395.75,395.91,395.45,395.78,1700.0,395.75,395.91,395.45,395.78,1700.0
2013-04-08 11:05:00,395.92,396.11,395.71,395.94,2500.0,395.92,396.11,395.71,395.94,2500.0
2013-04-08 11:10:00,396.18,396.34,396.17,396.26,1000.0,396.18,396.34,396.17,396.26,1000.0
2013-04-08 11:15:00,396.41,396.41,395.68,395.68,1200.0,396.41,396.41,395.68,395.68,1200.0
2013-04-08 11:20:00,395.55,395.92,395.21,395.28,3500.0,395.55,395.92,395.21,395.28,3500.0
2013-04-08 11:25:00,395.58,395.7,395.01,395.35,1400.0,395.58,395.7,395.01,395.35,1400.0
2013-04-08 11:30:00,395.78,396.09,395.51,395.59,1000.0,395.78,396.09,395.51,395.59,1000.0
2013-04-08 11:35:00,395.82,396.44,395.82,396.44,400.0,395.82,396.44,395.82,396.44,400.0
2013-04-08 11:40:00,396.24,396.35,395.93,396.02,1700.0,396.24,396.35,395.93,396.02,1700.0
2013-04-08 11:45:00,396.01,396.05,396.01,396.03,700.0,396.01,396.05,396.01,396.03,700.0
2013-04-08 11:50:00,396.06,396.46,395.6,395.6,2000.0,396.06,396.46,395.6,395.6,2000.0
2013-04-08 11:55:00,395.87,395.87,395.87,395.87,100.0,395.87,395.87,395.87,395.87,100.0
2013-04-08 12:00:00,395.88,395.88,395.54,395.64,1100.0,395.88,395.88,395.54,395.64,1100.0
2013-04-08 12:05:00,395.64,395.72,395.28,395.28,1400.0,395.64,395.72,395.28,395.28,1400.0
2013-04-08 12:10:00,395.31,395.72,395.31,395.43,1000.0,395.31,395.72,395.31,395.43,1000.0
2013-04-08 12:15:00,395.2,395.71,395.2,395.53,4200.0,395.2,395.71,395.2,395.53,4200.0
2013-04-08 12:20:00,395.33,395.51,395.09,395.11,1200.0,395.33,395.51,395.09,395.11,1200.0
2013-04-08 12:25:00,395.43,395.59,395.14,395.59,1000.0,395.43,395.59,395.14,395.59,1000.0
2013-04-08 12:30:00,395.59,395.82,395.31,395.31,800.0,395.59,395.82,395.31,395.31,800.0
2013-04-08 12:35:00,395.52,395.8,395.51,395.8,900.0,395.52,395.8,395.51,395.8,900.0
2013-04-08 12:40:00,395.68,395.76,394.96,395.0,1400.0,395.68,395.76,394.96,395.0,1400.0
2013-04-08 12:45:00,394.81,395.23,394.67,395.0,2600.0,394.81,395.23,394.67,395.0,2600.0
2013-04-08 12:50:00,395.01,395.37,395.0,395.01,500.0,395.01,395.37,395.0,395.01,500.0
2013-04-08 12:55:00,395.37,395.91,395.37,395.62,1900.0,395.37,395.91,395.37,395.62,1900.0
2013-04-08 13:00:00,395.75,396.15,395.62,396.0,1800.0,395.75,396.15,395.62,396.0,1800.0
2013-04-08 13:05:00,395.88,395.88,395.82,395.82,300.0,395.88,395.88,395.82,395.82,300.0
2013-04-08 13:10:00,395.6,396.17,395.02,395.02,7500.0,395.6,396.17,395.02,395.02,7500.0
2013-04-08 13:15:00,395.24,395.68,395.24,395.51,600.0,395.24,395.68,395.24,395.51,600.0
2013-04-08 13:20:00,396.04,396.04,396.04,396.04,300.0,396.04,396.04,396.04,396.04,300.0
2013-04-08 13:25:00,396.19,396.19,395.6,395.6,1500.0,396.19,396.19,395.6,395.6,1500.0
2013-04-08 13:30:00,395.38,396.39,395.38,396.2,2000.0,395.38,396.39,395.38,396.2,2000.0
2013-04-08 13:35:00,395.86,396.02,395.55,395.87,900.0,395.86,396.02,395.55,395.87,900.0
2013-04-08 13:40:00,395.83,395.99,395.83,395.99,300.0,395.83,395.99,395.83,395.99,300.0
2013-04-08 13:45:00,396.28,396.28,396.28,396.28,200.0,396.28,396.28,396.28,396.28,200.0
2013-04-08 13:50:00,396.35,396.5,396.09,396.2,1500.0,396.35,396.5,396.09,396.2,1500.0
2013-04-08 13:55:00,396.04,396.42,396.04,396.42,500.0,396.04,396.42,396.04,396.42,500.0
2013-04-08 14:00:00,396.61,396.98,396.04,396.04,2900.0,396.61,396.98,396.04,396.04,2900.0
2013-04-08 14:05:00,396.15,396.2,395.49,395.75,2400.0,396.15,396.2,395.49,395.75,2400.0
2013-04-08 14:10:00,396.05,396.98,396.05,396.16,1200.0,396.05,396.98,396.05,396.16,1200.0
2013-04-08 14:15:00,395.77,395.97,395.35,395.74,2200.0,395.77,395.97,395.35,395.74,2200.0
2013-04-08 14:20:00,395.66,395.66,395.09,395.6,500.0,395.66,395.66,395.09,395.6,500.0
2013-04-08 14:25:00,395.7,395.7,395.1,395.24,1600.0,395.7,395.7,395.1,395.24,1600.0
2013-04-08 14:30:00,395.59,395.78,395.06,395.12,2800.0,395.59,395.78,395.06,395.12,2800.0
2013-04-08 14:35:00,395.07,395.3,395.0,395.08,1600.0,395.07,395.3,395.0,395.08,1600.0
2013-04-08 14:40:00,395.23,395.5,394.64,394.64,4700.0,395.23,395.5,394.64,394.64,4700.0
2013-04-08 14:45:00,394.91,395.11,394.9,394.98,1200.0,394.91,395.11,394.9,394.98,1200.0
2013-04-08 14:50:00,394.87,395.22,393.72,393.74,5200.0,394.87,395.22,393.72,393.74,5200.0
2013-04-08 14:55:00,393.75,393.94,392.74,392.78,15300.0,393.75,393.94,392.74,392.78,15300.0
2013-04-08 15:00:00,393.02,394.7,393.02,394.7,3600.0,393.02,394.7,393.02,394.7,3600.0
2013-04-08 15:05:00,395.0,395.0,394.01,394.37,7000.0,395.0,395.0,394.01,394.37,7000.0
2013-04-08 15:10:00,394.39,394.74,394.22,394.73,4300.0,394.39,394.74,394.22,394.73,4300.0
2013-04-08 15:15:00,394.76,394.76,394.34,394.35,2500.0,394.76,394.76,394.34,394.35,2500.0
2013-04-08 15:20:00,394.54,394.63,394.3,394.52,2800.0,394.54,394.63,394.3,394.52,2800.0
2013-04-08 15:25:00,394.69,394.9,394.66,394.89,3600.0,394.69,394.9,394.66,394.89,3600.0
2013-04-08 15:30:00,394.94,395.24,394.55,394.65,11000.0,394.94,395.24,394.55,394.65,11000.0
2013-04-08 15:35:00,394.77,395.22,394.74,395.2,6800.0,394.77,395.22,394.74,395.2,6800.0
2013-04-08 15:40:00,395.03,395.68,395.01,395.26,8200.0,395.03,395.68,395.01,395.26,8200.0
2013-04-08 15:45:00,395.44,395.66,395.33,395.47,8500.0,395.44,395.66,395.33,395.47,8500.0
2013-04-08 15:50:00,395.53,395.54,394.92,395.06,3600.0,395.53,395.54,394.92,395.06,3600.0
2013-04-08 15:55:00,395.22,395.5,394.91,395.15,15400.0,395.22,395.5,394.91,395.15,15400.0
2013-04-09 09:30:00,392.95,392.99,391.36,391.8,14300.0,392.95,392.99,391.36,391.8,14300.0
2013-04-09 09:35:00,391.71,392.25,390.41,390.59,15200.0,391.71,392.25,390.41,390.59,15200.0
2013-04-09 09:40:00,390.75,390.85,390.11,390.35,17300.0,390.75,390.85,390.11,390.35,17300.0
2013-04-09 09:45:00,390.34,390.86,390.23,390.25,5500.0,390.34,390.86,390.23,390.25,5500.0
2013-04-09 09:50:00,390.67,390.75,389.75,389.87,5500.0,390.67,390.75,389.75,389.87,5500.0
2013-04-09 09:55:00,389.87,389.98,389.14,389.14,11100.0,389.87,389.98,389.14,389.14,11100.0
2013-04-09 10:00:00,389.18,390.04,388.96,389.35,11800.0,389.18,390.04,388.96,389.35,11800.0
2013-04-09 10:05:00,389.66,389.87,388.92,389.6,9300.0,389.66,389.87,388.92,389.6,9300.0
2013-04-09 10:10:00,389.82,389.99,389.08,389.59,5200.0,389.82,389.99,389.08,389.59,5200.0
2013-04-09 10:15:00,389.49,390.13,388.75,389.66,11500.0,389.49,390.13,388.75,389.66,11500.0
2013-04-09 10:20:00,389.83,389.96,389.47,389.6,4500.0,389.83,389.96,389.47,389.6,4500.0
2013-04-09 10:25:00,389.77,389.95,389.44,389.75,2900.0,389.77,389.95,389.44,389.75,2900.0
2013-04-09 10:30:00,389.76,389.8,388.12,388.12,12900.0,389.76,389.8,388.12,388.12,12900.0
2013-04-09 10:35:00,388.24,388.34,387.67,387.67,4200.0,388.24,388.34,387.67,387.67,4200.0
2013-04-09 10:40:00,387.99,388.05,387.05,387.11,3400.0,387.99,388.05,387.05,387.11,3400.0
2013-04-09 10:45:00,386.5,387.6,386.08,387.03,9400.0,386.5,387.6,386.08,387.03,9400.0
2013-04-09 10:50:00,386.6,387.38,386.35,386.82,7700.0,386.6,387.38,386.35,386.82,7700.0
2013-04-09 10:55:00,387.11,387.74,386.49,387.4,6800.0,387.11,387.74,386.49,387.4,6800.0
2013-04-09 11:00:00,387.73,388.33,387.55,387.8,8800.0,387.73,388.33,387.55,387.8,8800.0
2013-04-09 11:05:00,387.67,387.67,387.06,387.31,5500.0,387.67,387.67,387.06,387.31,5500.0
2013-04-09 11:10:00,387.45,387.45,386.39,386.7,5300.0,387.45,387.45,386.39,386.7,5300.0
2013-04-09 11:15:00,386.74,386.78,385.0,385.23,8000.0,386.74,386.78,385.0,385.23,8000.0
2013-04-09 11:20:00,385.22,385.33,385.03,385.16,1700.0,385.22,385.33,385.03,385.16,1700.0
2013-04-09 11:25:00,385.33,385.61,385.21,385.46,5500.0,385.33,385.61,385.21,385.46,5500.0
2013-04-09 11:30:00,385.3,385.94,385.28,385.59,8700.0,385.3,385.94,385.28,385.59,8700.0
2013-04-09 11:35:00,385.61,385.61,385.16,385.23,3300.0,385.61,385.61,385.16,385.23,3300.0
2013-04-09 11:40:00,385.33,385.79,385.26,385.5,2700.0,385.33,385.79,385.26,385.5,2700.0
2013-04-09 11:45:00,385.59,385.83,385.51,385.6,2700.0,385.59,385.83,385.51,385.6,2700.0
2013-04-09 11:50:00,385.59,385.59,384.02,384.02,6600.0,385.59,385.59,384.02,384.02,6600.0
2013-04-09 11:55:00,384.02,385.11,383.99,384.51,5800.0,384.02,385.11,383.99,384.51,5800.0
2013-04-09 12:00:00,384.52,385.02,384.52,385.02,3200.0,384.52,385.02,384.52,385.02,3200.0
2013-04-09 12:05:00,385.01,385.01,384.41,384.41,6100.0,385.01,385.01,384.41,384.41,6100.0
2013-04-09 12:10:00,384.33,385.34,384.33,384.94,9100.0,384.33,385.34,384.33,384.94,9100.0
2013-04-09 12:15:00,384.7,384.88,383.77,384.06,5800.0,384.7,384.88,383.77,384.06,5800.0
2013-04-09 12:20:00,384.06,384.2,382.98,382.98,5800.0,384.06,384.2,382.98,382.98,5800.0
2013-04-09 12:25:00,383.22,383.84,383.0,383.83,6600.0,383.22,383.84,383.0,383.83,6600.0
2013-04-09 12:30:00,383.87,384.24,383.19,383.33,5900.0,383.87,384.24,383.19,383.33,5900.0
2013-04-09 12:35:00,383.68,384.32,383.54,383.87,3200.0,383.68,384.32,383.54,383.87,3200.0
2013-04-09 12:40:00,383.85,384.31,383.37,383.79,4500.0,383.85,384.31,383.37,383.79,4500.0
2013-04-09 12:45:00,383.79,384.14,383.6,383.6,8600.0,383.79,384.14,383.6,383.6,8600.0
2013-04-09 12:50:00,383.83,384.53,383.34,384.17,5100.0,383.83,384.53,383.34,384.17,5100.0
2013-04-09 12:55:00,384.31,384.67,383.53,383.53,9900.0,384.31,384.67,383.53,383.53,9900.0
2013-04-09 13:00:00,383.96,384.83,383.72,384.83,5000.0,383.96,384.83,383.72,384.83,5000.0
2013-04-09 13:05:00,384.84,384.84,384.41,384.68,3300.0,384.84,384.84,384.41,384.68,3300.0
2013-04-09 13:10:00,384.59,385.28,384.59,385.21,2900.0,384.59,385.28,384.59,385.21,2900.0
2013-04-09 13:15:00,385.16,385.54,385.01,385.3,5600.0,385.16,385.54,385.01,385.3,5600.0
2013-04-09 13:20:00,385.3,385.77,384.88,384.99,2700.0,385.3,385.77,384.88,384.99,2700.0
2013-04-09 13:25:00,385.26,386.17,385.26,386.04,4300.0,385.26,386.17,385.26,386.04,4300.0
2013-04-09 13:30:00,385.96,386.65,385.74,386.59,4200.0,385.96,386.65,385.74,386.59,4200.0
2013-04-09 13:35:00,386.72,386.72,385.85,386.27,14000.0,386.72,386.72,385.85,386.27,14000.0
2013-04-09 13:40:00,386.18,386.23,385.58,385.83,3600.0,386.18,386.23,385.58,385.83,3600.0
2013-04-09 13:45:00,385.92,386.24,385.68,385.68,8000.0,385.92,386.24,385.68,385.68,8000.0
2013-04-09 13:50:00,385.62,386.0,385.51,386.0,3100.0,385.62,386.0,385.51,386.0,3100.0
2013-04-09 13:55:00,386.15,386.15,385.54,385.93,5000.0,386.15,386.15,385.54,385.93,5000.0
2013-04-09 14:00:00,385.8,385.96,385.65,385.86,6700.0,385.8,385.96,385.65,385.86,6700.0
2013-04-09 14:05:00,385.92,386.38,385.85,386.12,4000.0,385.92,386.38,385.85,386.12,4000.0
2013-04-09 14:10:00,386.12,386.17,385.92,386.06,5200.0,386.12,386.17,385.92,386.06,5200.0
2013-04-09 14:15:00,386.2,386.38,385.6,385.73,3200.0,386.2,386.38,385.6,385.73,3200.0
2013-04-09 14:20:00,385.67,385.85,385.5,385.52,3200.0,385.67,385.85,385.5,385.52,3200.0
2013-04-09 14:25:00,385.61,385.88,385.16,385.16,4400.0,385.61,385.88,385.16,385.16,4400.0
2013-04-09 14:30:00,385.17,385.58,385.05,385.25,9700.0,385.17,385.58,385.05,385.25,9700.0
2013-04-09 14:35:00,385.33,385.45,384.69,385.19,4500.0,385.33,385.45,384.69,385.19,4500.0
2013-04-09 14:40:00,385.27,385.46,384.98,385.36,3800.0,385.27,385.46,384.98,385.36,3800.0
2013-04-09 14:45:00,385.36,385.36,385.04,385.34,2900.0,385.36,385.36,385.04,385.34,2900.0
2013-04-09 14:50:00,385.35,385.4,384.76,384.76,3700.0,385.35,385.4,384.76,384.76,3700.0
2013-04-09 14:55:00,384.87,385.22,384.87,385.14,4400.0,384.87,385.22,384.87,385.14,4400.0
2013-04-09 15:00:00,385.27,385.4,384.7,384.95,7200.0,385.27,385.4,384.7,384.95,7200.0
2013-04-09 15:05:00,385.04,385.29,384.46,384.51,5800.0,385.04,385.29,384.46,384.51,5800.0
2013-04-09 15:10:00,384.5,384.61,384.22,384.51,4500.0,384.5,384.61,384.22,384.51,4500.0
2013-04-09 15:15:00,384.56,384.65,383.88,383.88,5100.0,384.56,384.65,383.88,383.88,5100.0
2013-04-09 15:20:00,383.93,384.31,383.75,383.96,13100.0,383.93,384.31,383.75,383.96,13100.0
2013-04-09 15:25:00,383.75,384.15,383.68,383.79,15600.0,383.75,384.15,383.68,383.79,15600.0
2013-04-09 15:30:00,383.79,384.05,383.7,383.9,7800.0,383.79,384.05,383.7,383.9,7800.0
2013-04-09 15:35:00,383.83,384.11,383.29,383.94,8000.0,383.83,384.11,383.29,383.94,8000.0
2013-04-09 15:40:00,383.82,384.31,383.69,384.24,11100.0,383.82,384.31,383.69,384.24,11100.0
2013-04-09 15:45:00,384.15,384.38,383.7,383.7,10700.0,384.15,384.38,383.7,383.7,10700.0
2013-04-09 15:50:00,383.72,384.37,383.68,384.25,11700.0,383.72,384.37,383.68,384.25,11700.0
2013-04-09 15:55:00,384.27,384.68,383.81,383.86,21900.0,384.27,384.68,383.81,383.86,21900.0
2013-04-10 09:30:00,385.3,387.82,385.3,387.35,14400.0,385.3,387.82,385.3,387.35,14400.0
2013-04-10 09:35:00,387.83,389.39,387.62,388.72,8100.0,387.83,389.39,387.62,388.72,8100.0
2013-04-10 09:40:00,388.71,388.87,386.46,386.69,7900.0,388.71,388.87,386.46,386.69,7900.0
2013-04-10 09:45:00,386.99,388.03,386.85,387.88,2600.0,386.99,388.03,386.85,387.88,2600.0
2013-04-10 09:50:00,388.22,389.75,387.8,389.75,5000.0,388.22,389.75,387.8,389.75,5000.0
2013-04-10 09:55:00,389.75,390.51,389.38,390.17,6900.0,389.75,390.51,389.38,390.17,6900.0
2013-04-10 10:00:00,390.17,391.4,390.17,390.77,6600.0,390.17,391.4,390.17,390.77,6600.0
2013-04-10 10:05:00,390.78,392.27,390.74,392.07,17100.0,390.78,392.27,390.74,392.07,17100.0
2013-04-10 10:10:00,392.07,392.07,391.43,391.63,4400.0,392.07,392.07,391.43,391.63,4400.0
2013-04-10 10:15:00,391.74,391.83,391.08,391.64,4000.0,391.74,391.83,391.08,391.64,4000.0
2013-04-10 10:20:00,391.65,392.36,391.51,391.68,4200.0,391.65,392.36,391.51,391.68,4200.0
2013-04-10 10:25:00,391.68,393.6,391.66,393.51,7400.0,391.68,393.6,391.66,393.51,7400.0
2013-04-10 10:30:00,393.61,393.85,393.11,393.62,7200.0,393.61,393.85,393.11,393.62,7200.0
2013-04-10 10:35:00,393.85,394.09,392.75,392.75,5000.0,393.85,394.09,392.75,392.75,5000.0
2013-04-10 10:40:00,392.57,393.35,392.57,393.04,3300.0,392.57,393.35,392.57,393.04,3300.0
2013-04-10 10:45:00,392.73,393.11,392.63,392.63,1600.0,392.73,393.11,392.63,392.63,1600.0
2013-04-10 10:50:00,392.83,393.3,392.62,392.9,3200.0,392.83,393.3,392.62,392.9,3200.0
2013-04-10 10:55:00,393.21,393.52,392.4,392.75,8000.0,393.21,393.52,392.4,392.75,8000.0
2013-04-10 11:00:00,392.95,393.13,392.38,392.7,1800.0,392.95,393.13,392.38,392.7,1800.0
2013-04-10 11:05:00,392.7,393.68,392.5,392.82,5400.0,392.7,393.68,392.5,392.82,5400.0
2013-04-10 11:10:00,392.8,392.8,391.35,391.35,5400.0,392.8,392.8,391.35,391.35,5400.0
2013-04-10 11:15:00,391.23,391.35,390.56,391.04,4800.0,391.23,391.35,390.56,391.04,4800.0
2013-04-10 11:20:00,391.02,391.16,390.57,390.57,4300.0,391.02,391.16,390.57,390.57,4300.0
2013-04-10 11:25:00,390.41,391.27,390.41,391.26,3300.0,390.41,391.27,390.41,391.26,3300.0
2013-04-10 11:30:00,391.3,391.31,391.13,391.25,800.0,391.3,391.31,391.13,391.25,800.0
2013-04-10 11:35:00,391.19,391.51,391.19,391.51,1000.0,391.19,391.51,391.19,391.51,1000.0
2013-04-10 11:40:00,391.57,392.41,391.44,391.44,3800.0,391.57,392.41,391.44,391.44,3800.0
2013-04-10 11:45:00,391.69,391.88,391.69,391.73,1000.0,391.69,391.88,391.69,391.73,1000.0
2013-04-10 11:50:00,391.74,392.01,391.59,391.74,1500.0,391.74,392.01,391.59,391.74,1500.0
2013-04-10 11:55:00,391.96,391.96,391.56,391.67,1700.0,391.96,391.96,391.56,391.67,1700.0
2013-04-10 12:00:00,391.67,391.75,390.68,390.68,2200.0,391.67,391.75,390.68,390.68,2200.0
2013-04-10 12:05:00,390.95,391.76,390.95,391.67,2100.0,390.95,391.76,390.95,391.67,2100.0
2013-04-10 12:10:00,391.48,391.84,391.18,391.31,1400.0,391.48,391.84,391.18,391.31,1400.0
2013-04-10 12:15:00,391.35,391.36,390.92,390.92,1600.0,391.35,391.36,390.92,390.92,1600.0
2013-04-10 12:20:00,390.75,391.17,390.59,390.6,2700.0,390.75,391.17,390.59,390.6,2700.0
2013-04-10 12:25:00,390.52,390.89,390.21,390.56,2100.0,390.52,390.89,390.21,390.56,2100.0
2013-04-10 12:30:00,390.46,391.25,390.46,390.88,1100.0,390.46,391.25,390.46,390.88,1100.0
2013-04-10 12:35:00,390.75,391.48,390.75,391.41,1100.0,390.75,391.48,390.75,391.41,1100.0
2013-04-10 12:40:00,391.42,391.5,391.17,391.34,1800.0,391.42,391.5,391.17,391.34,1800.0
2013-04-10 12:45:00,391.4,392.02,391.4,392.02,5200.0,391.4,392.02,391.4,392.02,5200.0
2013-04-10 12:50:00,391.92,392.21,391.63,391.81,8700.0,391.92,392.21,391.63,391.81,8700.0
2013-04-10 12:55:00,391.75,391.95,391.32,391.55,1900.0,391.75,391.95,391.32,391.55,1900.0
2013-04-10 13:00:00,391.93,392.03,391.64,391.97,2100.0,391.93,392.03,391.64,391.97,2100.0
2013-04-10 13:05:00,391.96,392.12,391.57,391.58,3200.0,391.96,392.12,391.57,391.58,3200.0
2013-04-10 13:10:00,391.6,391.99,391.6,391.67,2700.0,391.6,391.99,391.6,391.67,2700.0
2013-04-10 13:15:00,391.4,391.62,391.4,391.62,900.0,391.4,391.62,391.4,391.62,900.0
2013-04-10 13:20:00,391.67,391.74,391.46,391.46,1800.0,391.67,391.74,391.46,391.46,1800.0
2013-04-10 13:25:00,391.49,391.76,391.49,391.61,1800.0,391.49,391.76,391.49,391.61,1800.0
2013-04-10 13:30:00,391.62,391.8,390.76,390.96,3900.0,391.62,391.8,390.76,390.96,3900.0
2013-04-10 13:35:00,390.96,391.26,390.86,391.08,3900.0,390.96,391.26,390.86,391.08,3900.0
2013-04-10 13:40:00,391.27,391.49,390.96,390.96,1900.0,391.27,391.49,390.96,390.96,1900.0
2013-04-10 13:45:00,391.01,391.39,391.0,391.0,3400.0,391.01,391.39,391.0,391.0,3400.0
2013-04-10 13:50:00,390.95,390.95,389.95,390.16,4200.0,390.95,390.95,389.95,390.16,4200.0
2013-04-10 13:55:00,390.33,391.29,390.25,391.29,3800.0,390.33,391.29,390.25,391.29,3800.0
2013-04-10 14:00:00,391.23,391.36,390.91,390.95,700.0,391.23,391.36,390.91,390.95,700.0
2013-04-10 14:05:00,390.97,391.17,390.78,390.78,2900.0,390.97,391.17,390.78,390.78,2900.0
2013-04-10 14:10:00,390.78,390.93,390.0,390.02,2500.0,390.78,390.93,390.0,390.02,2500.0
2013-04-10 14:15:00,390.38,390.79,390.38,390.68,3200.0,390.38,390.79,390.38,390.68,3200.0
2013-04-10 14:20:00,390.51,390.51,389.59,389.59,4000.0,390.51,390.51,389.59,389.59,4000.0
2013-04-10 14:25:00,389.77,390.01,389.68,389.68,2600.0,389.77,390.01,389.68,389.68,2600.0
2013-04-10 14:30:00,389.72,390.01,389.71,390.0,3000.0,389.72,390.01,389.71,390.0,3000.0
2013-04-10 14:35:00,390.02,390.11,389.6,389.6,4100.0,390.02,390.11,389.6,389.6,4100.0
2013-04-10 14:40:00,389.88,390.16,389.88,389.89,2300.0,389.88,390.16,389.88,389.89,2300.0
2013-04-10 14:45:00,389.92,389.96,389.76,389.77,1600.0,389.92,389.96,389.76,389.77,1600.0
2013-04-10 14:50:00,389.81,390.0,389.76,389.94,3800.0,389.81,390.0,389.76,389.94,3800.0
2013-04-10 14:55:00,389.95,390.32,389.88,390.06,7300.0,389.95,390.32,389.88,390.06,7300.0
2013-04-10 15:00:00,390.08,390.29,389.88,390.08,3900.0,390.08,390.29,389.88,390.08,3900.0
2013-04-10 15:05:00,390.03,390.15,389.93,390.01,2700.0,390.03,390.15,389.93,390.01,2700.0
2013-04-10 15:10:00,390.07,390.12,389.71,389.77,4300.0,390.07,390.12,389.71,389.77,4300.0
2013-04-10 15:15:00,389.78,390.02,389.77,389.85,5600.0,389.78,390.02,389.77,389.85,5600.0
2013-04-10 15:20:00,389.75,390.07,389.58,389.83,8300.0,389.75,390.07,389.58,389.83,8300.0
2013-04-10 15:25:00,389.83,390.01,389.6,389.92,4400.0,389.83,390.01,389.6,389.92,4400.0
2013-04-10 15:30:00,389.97,390.03,389.86,389.97,4000.0,389.97,390.03,389.86,389.97,4000.0
2013-04-10 15:35:00,389.99,390.1,389.69,390.1,14200.0,389.99,390.1,389.69,390.1,14200.0
2013-04-10 15:40:00,390.27,390.39,389.74,389.98,6600.0,390.27,390.39,389.74,389.98,6600.0
2013-04-10 15:45:00,389.89,390.04,389.8,389.92,4400.0,389.89,390.04,389.8,389.92,4400.0
2013-04-10 15:50:00,389.96,389.99,389.34,389.34,9500.0,389.96,389.99,389.34,389.34,9500.0
2013-04-10 15:55:00,389.34,389.97,389.34,389.8,9500.0,389.34,389.97,389.34,389.8,9500.0
2013-04-11 09:30:00,390.45,391.83,390.45,390.77,3600.0,390.45,391.83,390.45,390.77,3600.0
2013-04-11 09:35:00,390.92,390.92,388.05,389.7,5800.0,390.92,390.92,388.05,389.7,5800.0
2013-04-11 09:40:00,389.7,392.77,389.7,392.77,1200.0,389.7,392.77,389.7,392.77,1200.0
2013-04-11 09:45:00,392.36,392.93,392.23,392.23,1100.0,392.36,392.93,392.23,392.23,1100.0
2013-04-11 09:50:00,392.87,392.87,392.15,392.15,1700.0,392.87,392.87,392.15,392.15,1700.0
2013-04-11 09:55:00,392.18,392.18,391.34,391.36,2100.0,392.18,392.18,391.34,391.36,2100.0
2013-04-11 10:00:00,391.29,392.86,391.29,392.67,2000.0,391.29,392.86,391.29,392.67,2000.0
2013-04-11 10:05:00,392.77,392.88,392.31,392.67,3900.0,392.77,392.88,392.31,392.67,3900.0
2013-04-11 10:10:00,392.51,393.11,392.43,392.61,1100.0,392.51,393.11,392.43,392.61,1100.0
2013-04-11 10:15:00,392.9,393.98,392.83,393.98,600.0,392.9,393.98,392.83,393.98,600.0
2013-04-11 10:20:00,394.03,394.57,393.96,393.97,2300.0,394.03,394.57,393.96,393.97,2300.0
2013-04-11 10:25:00,393.97,394.73,393.97,394.42,2500.0,393.97,394.73,393.97,394.42,2500.0
2013-04-11 10:30:00,394.61,395.0,394.53,395.0,2000.0,394.61,395.0,394.53,395.0,2000.0
2013-04-11 10:35:00,394.9,394.93,394.63,394.8,1900.0,394.9,394.93,394.63,394.8,1900.0
2013-04-11 10:40:00,394.94,395.0,394.86,394.95,1400.0,394.94,395.0,394.86,394.95,1400.0
2013-04-11 10:45:00,394.97,394.99,394.95,394.95,500.0,394.97,394.99,394.95,394.95,500.0
2013-04-11 10:50:00,395.26,395.98,395.26,395.97,2500.0,395.26,395.98,395.26,395.97,2500.0
2013-04-11 10:55:00,395.89,395.98,395.6,395.6,1100.0,395.89,395.98,395.6,395.6,1100.0
2013-04-11 11:00:00,395.78,395.88,394.92,395.34,2000.0,395.78,395.88,394.92,395.34,2000.0
2013-04-11 11:05:00,395.38,395.64,395.08,395.2,3000.0,395.38,395.64,395.08,395.2,3000.0
2013-04-11 11:10:00,395.02,395.84,395.01,395.57,1400.0,395.02,395.84,395.01,395.57,1400.0
2013-04-11 11:15:00,395.43,395.43,395.1,395.16,700.0,395.43,395.43,395.1,395.16,700.0
2013-04-11 11:20:00,395.09,395.13,394.79,394.84,900.0,395.09,395.13,394.79,394.84,900.0
2013-04-11 11:25:00,394.84,394.92,394.49,394.82,1300.0,394.84,394.92,394.49,394.82,1300.0
2013-04-11 11:30:00,394.5,396.14,394.5,396.14,2700.0,394.5,396.14,394.5,396.14,2700.0
2013-04-11 11:35:00,395.92,396.37,395.78,396.31,1300.0,395.92,396.37,395.78,396.31,1300.0
2013-04-11 11:40:00,396.37,396.58,396.32,396.54,1400.0,396.37,396.58,396.32,396.54,1400.0
2013-04-11 11:45:00,396.54,396.71,396.19,396.32,1600.0,396.54,396.71,396.19,396.32,1600.0
2013-04-11 11:50:00,396.43,396.7,396.37,396.37,1100.0,396.43,396.7,396.37,396.37,1100.0
2013-04-11 11:55:00,396.42,396.42,396.21,396.21,400.0,396.42,396.42,396.21,396.21,400.0
2013-04-11 12:00:00,395.97,396.06,395.87,396.04,500.0,395.97,396.06,395.87,396.04,500.0
2013-04-11 12:05:00,396.04,396.89,395.98,396.89,1800.0,396.04,396.89,395.98,396.89,1800.0
2013-04-11 12:10:00,396.71,396.71,395.87,395.87,1800.0,396.71,396.71,395.87,395.87,1800.0
2013-04-11 12:15:00,395.87,396.34,395.86,395.86,1200.0,395.87,396.34,395.86,395.86,1200.0
2013-04-11 12:20:00,395.68,396.01,395.57,395.88,1200.0,395.68,396.01,395.57,395.88,1200.0
2013-04-11 12:25:00,395.76,395.95,395.63,395.63,1100.0,395.76,395.95,395.63,395.63,1100.0
2013-04-11 12:30:00,395.36,395.95,395.36,395.74,600.0,395.36,395.95,395.36,395.74,600.0
2013-04-11 12:35:00,395.18,395.7,395.18,395.27,800.0,395.18,395.7,395.18,395.27,800.0
2013-04-11 12:40:00,395.83,395.83,395.16,395.16,1500.0,395.83,395.83,395.16,395.16,1500.0
2013-04-11 12:45:00,395.21,395.42,395.1,395.1,600.0,395.21,395.42,395.1,395.1,600.0
2013-04-11 12:50:00,395.0,395.04,394.81,394.81,1000.0,395.0,395.04,394.81,394.81,1000.0
2013-04-11 12:55:00,395.24,395.51,395.24,395.32,1500.0,395.24,395.51,395.24,395.32,1500.0
2013-04-11 13:00:00,395.55,395.76,395.54,395.76,800.0,395.55,395.76,395.54,395.76,800.0
2013-04-11 13:05:00,395.76,395.91,394.84,395.29,1700.0,395.76,395.91,394.84,395.29,1700.0
2013-04-11 13:10:00,395.06,395.3,394.87,395.05,1000.0,395.06,395.3,394.87,395.05,1000.0
2013-04-11 13:15:00,395.05,395.05,395.01,395.01,500.0,395.05,395.05,395.01,395.01,500.0
2013-04-11 13:20:00,394.6,395.13,394.6,395.06,1400.0,394.6,395.13,394.6,395.06,1400.0
2013-04-11 13:25:00,395.1,395.45,395.08,395.08,700.0,395.1,395.45,395.08,395.08,700.0
2013-04-11 13:30:00,395.0,395.42,395.0,395.17,1500.0,395.0,395.42,395.0,395.17,1500.0
2013-04-11 13:35:00,395.4,395.89,395.4,395.89,1200.0,395.4,395.89,395.4,395.89,1200.0
2013-04-11 13:40:00,395.9,396.0,395.75,395.75,1500.0,395.9,396.0,395.75,395.75,1500.0
2013-04-11 13:45:00,395.8,396.13,395.75,395.75,600.0,395.8,396.13,395.75,395.75,600.0
2013-04-11 13:50:00,395.82,396.03,395.09,395.09,2300.0,395.82,396.03,395.09,395.09,2300.0
2013-04-11 13:55:00,395.22,395.45,395.11,395.11,500.0,395.22,395.45,395.11,395.11,500.0
2013-04-11 14:00:00,395.34,395.84,395.13,395.3,3400.0,395.34,395.84,395.13,395.3,3400.0
2013-04-11 14:05:00,394.85,395.62,394.77,394.96,1300.0,394.85,395.62,394.77,394.96,1300.0
2013-04-11 14:10:00,394.98,395.56,394.98,395.56,1200.0,394.98,395.56,394.98,395.56,1200.0
2013-04-11 14:15:00,395.35,395.4,395.35,395.4,400.0,395.35,395.4,395.35,395.4,400.0
2013-04-11 14:20:00,395.62,395.72,395.17,395.17,2300.0,395.62,395.72,395.17,395.17,2300.0
2013-04-11 14:25:00,395.53,395.67,395.36,395.55,1100.0,395.53,395.67,395.36,395.55,1100.0
2013-04-11 14:30:00,395.32,395.32,395.02,395.02,1500.0,395.32,395.32,395.02,395.02,1500.0
2013-04-11 14:35:00,395.41,395.63,395.04,395.04,2300.0,395.41,395.63,395.04,395.04,2300.0
2013-04-11 14:40:00,394.88,395.26,394.88,395.15,1900.0,394.88,395.26,394.88,395.15,1900.0
2013-04-11 14:45:00,395.23,395.33,394.96,394.96,900.0,395.23,395.33,394.96,394.96,900.0
2013-04-11 14:50:00,394.88,394.92,394.79,394.92,1200.0,394.88,394.92,394.79,394.92,1200.0
2013-04-11 14:55:00,395.04,395.52,395.04,395.44,1500.0,395.04,395.52,395.04,395.44,1500.0
2013-04-11 15:00:00,395.59,395.59,394.73,394.81,2900.0,395.59,395.59,394.73,394.81,2900.0
2013-04-11 15:05:00,394.94,395.22,394.84,394.93,2600.0,394.94,395.22,394.84,394.93,2600.0
2013-04-11 15:10:00,394.93,395.27,394.59,394.82,4000.0,394.93,395.27,394.59,394.82,4000.0
2013-04-11 15:15:00,394.78,394.78,393.99,393.99,2000.0,394.78,394.78,393.99,393.99,2000.0
2013-04-11 15:20:00,394.01,394.91,393.69,394.91,9400.0,394.01,394.91,393.69,394.91,9400.0
2013-04-11 15:25:00,394.85,394.85,394.37,394.58,2200.0,394.85,394.85,394.37,394.58,2200.0
2013-04-11 15:30:00,394.67,394.86,393.98,394.06,5400.0,394.67,394.86,393.98,394.06,5400.0
2013-04-11 15:35:00,394.09,394.41,393.57,393.89,4700.0,394.09,394.41,393.57,393.89,4700.0
2013-04-11 15:40:00,393.72,393.93,393.1,393.42,7600.0,393.72,393.93,393.1,393.42,7600.0
2013-04-11 15:45:00,393.52,393.88,393.19,393.2,7500.0,393.52,393.88,393.19,393.2,7500.0
2013-04-11 15:50:00,393.33,393.34,392.35,392.35,7900.0,393.33,393.34,392.35,392.35,7900.0
2013-04-11 15:55:00,392.65,393.1,392.46,392.71,14500.0,392.65,393.1,392.46,392.71,14500.0
2013-04-12 09:30:00,390.24,393.0,390.24,391.84,4000.0,390.24,393.0,390.24,391.84,4000.0
2013-04-12 09:35:00,392.59,393.83,392.59,393.71,1300.0,392.59,393.83,392.59,393.71,1300.0
2013-04-12 09:40:00,393.9,395.13,393.9,394.44,5700.0,393.9,395.13,393.9,394.44,5700.0
2013-04-12 09:45:00,394.42,394.43,393.94,393.94,1100.0,394.42,394.43,393.94,393.94,1100.0
2013-04-12 09:50:00,393.16,393.16,392.0,392.24,2100.0,393.16,393.16,392.0,392.24,2100.0
2013-04-12 09:55:00,392.24,392.24,391.06,391.27,1000.0,392.24,392.24,391.06,391.27,1000.0
2013-04-12 10:00:00,391.73,391.73,390.67,391.46,1700.0,391.73,391.73,390.67,391.46,1700.0
2013-04-12 10:05:00,391.5,391.76,391.5,391.76,1000.0,391.5,391.76,391.5,391.76,1000.0
2013-04-12 10:10:00,392.23,393.32,392.23,393.31,2400.0,392.23,393.32,392.23,393.31,2400.0
2013-04-12 10:15:00,393.33,393.33,392.99,392.99,1800.0,393.33,393.33,392.99,392.99,1800.0
2013-04-12 10:20:00,393.14,393.62,392.99,393.08,2500.0,393.14,393.62,392.99,393.08,2500.0
2013-04-12 10:25:00,393.07,393.21,392.69,393.15,2000.0,393.07,393.21,392.69,393.15,2000.0
2013-04-12 10:30:00,393.25,393.25,392.76,392.91,2000.0,393.25,393.25,392.76,392.91,2000.0
2013-04-12 10:35:00,392.8,392.93,392.74,392.77,800.0,392.8,392.93,392.74,392.77,800.0
2013-04-12 10:40:00,392.85,392.96,391.77,391.77,2400.0,392.85,392.96,391.77,391.77,2400.0
2013-04-12 10:45:00,392.24,392.3,391.59,391.64,800.0,392.24,392.3,391.59,391.64,800.0
2013-04-12 10:50:00,391.36,392.17,391.36,391.79,1000.0,391.36,392.17,391.36,391.79,1000.0
2013-04-12 10:55:00,391.77,392.03,391.77,392.0,600.0,391.77,392.03,391.77,392.0,600.0
2013-04-12 11:00:00,391.78,391.84,391.35,391.73,1400.0,391.78,391.84,391.35,391.73,1400.0
2013-04-12 11:05:00,391.87,391.87,391.2,391.62,700.0,391.87,391.87,391.2,391.62,700.0
2013-04-12 11:10:00,391.93,392.64,391.93,392.17,1100.0,391.93,392.64,391.93,392.17,1100.0
2013-04-12 11:15:00,392.59,393.18,392.59,392.75,800.0,392.59,393.18,392.59,392.75,800.0
2013-04-12 11:20:00,392.89,393.44,392.87,392.87,1600.0,392.89,393.44,392.87,392.87,1600.0
2013-04-12 11:25:00,392.86,393.21,392.43,393.21,1100.0,392.86,393.21,392.43,393.21,1100.0
2013-04-12 11:30:00,392.94,393.22,392.65,393.16,900.0,392.94,393.22,392.65,393.16,900.0
2013-04-12 11:35:00,392.69,393.11,392.52,392.52,800.0,392.69,393.11,392.52,392.52,800.0
2013-04-12 11:40:00,392.72,392.73,392.72,392.72,400.0,392.72,392.73,392.72,392.72,400.0
2013-04-12 11:45:00,393.13,393.31,392.64,392.64,1300.0,393.13,393.31,392.64,392.64,1300.0
2013-04-12 11:50:00,392.95,393.49,392.93,392.93,1400.0,392.95,393.49,392.93,392.93,1400.0
2013-04-12 11:55:00,393.04,393.29,392.92,392.99,700.0,393.04,393.29,392.92,392.99,700.0
2013-04-12 12:00:00,393.11,393.11,392.61,392.65,600.0,393.11,393.11,392.61,392.65,600.0
2013-04-12 12:05:00,392.75,392.75,392.75,392.75,100.0,392.75,392.75,392.75,392.75,100.0
2013-04-12 12:10:00,392.85,392.85,392.85,392.85,100.0,392.85,392.85,392.85,392.85,100.0
2013-04-12 12:15:00,393.22,393.22,392.86,392.86,900.0,393.22,393.22,392.86,392.86,900.0
2013-04-12 12:20:00,392.52,392.79,392.52,392.56,400.0,392.52,392.79,392.52,392.56,400.0
2013-04-12 12:25:00,392.56,392.69,392.18,392.18,600.0,392.56,392.69,392.18,392.18,600.0
2013-04-12 12:30:00,392.65,392.75,392.65,392.75,400.0,392.65,392.75,392.65,392.75,400.0
2013-04-12 12:35:00,392.85,392.89,392.69,392.69,800.0,392.85,392.89,392.69,392.69,800.0
2013-04-12 12:40:00,392.69,392.69,392.3,392.4,900.0,392.69,392.69,392.3,392.4,900.0
2013-04-12 12:45:00,392.98,392.98,392.66,392.67,400.0,392.98,392.98,392.66,392.67,400.0
2013-04-12 12:50:00,392.67,392.67,392.67,392.67,0.0,392.67,392.67,392.67,392.67,0.0
2013-04-12 12:55:00,392.5,392.74,392.5,392.74,400.0,392.5,392.74,392.5,392.74,400.0
2013-04-12 13:00:00,392.94,392.94,392.66,392.66,900.0,392.94,392.94,392.66,392.66,900.0
2013-04-12 13:05:00,392.41,392.41,392.28,392.28,200.0,392.41,392.41,392.28,392.28,200.0
2013-04-12 13:10:00,392.28,392.28,392.28,392.28,0.0,392.28,392.28,392.28,392.28,0.0
2013-04-12 13:15:00,392.66,392.67,392.37,392.37,700.0,392.66,392.67,392.37,392.37,700.0
2013-04-12 13:20:00,392.3,392.56,392.3,392.56,600.0,392.3,392.56,392.3,392.56,600.0
2013-04-12 13:25:00,392.42,392.42,392.12,392.12,400.0,392.42,392.42,392.12,392.12,400.0
2013-04-12 13:30:00,392.12,392.25,391.87,392.25,400.0,392.12,392.25,391.87,392.25,400.0
2013-04-12 13:35:00,392.31,392.4,392.11,392.11,500.0,392.31,392.4,392.11,392.11,500.0
2013-04-12 13:40:00,392.14,392.36,391.93,392.23,500.0,392.14,392.36,391.93,392.23,500.0
2013-04-12 13:45:00,392.41,392.41,392.3,392.3,300.0,392.41,392.41,392.3,392.3,300.0
2013-04-12 13:50:00,392.57,392.57,392.32,392.32,800.0,392.57,392.57,392.32,392.32,800.0
2013-04-12 13:55:00,392.28,392.28,391.9,391.9,300.0,392.28,392.28,391.9,391.9,300.0
2013-04-12 14:00:00,392.28,392.5,391.95,391.95,1000.0,392.28,392.5,391.95,391.95,1000.0
2013-04-12 14:05:00,392.21,392.23,392.0,392.23,400.0,392.21,392.23,392.0,392.23,400.0
2013-04-12 14:10:00,392.69,392.76,392.39,392.46,1400.0,392.69,392.76,392.39,392.46,1400.0
2013-04-12 14:15:00,392.74,392.8,391.83,391.96,1500.0,392.74,392.8,391.83,391.96,1500.0
2013-04-12 14:20:00,392.03,392.03,392.03,392.03,100.0,392.03,392.03,392.03,392.03,100.0
2013-04-12 14:25:00,392.59,392.59,392.01,392.01,1400.0,392.59,392.59,392.01,392.01,1400.0
2013-04-12 14:30:00,392.13,392.13,391.75,391.83,800.0,392.13,392.13,391.75,391.83,800.0
2013-04-12 14:35:00,391.81,392.69,391.81,392.49,1700.0,391.81,392.69,391.81,392.49,1700.0
2013-04-12 14:40:00,392.49,392.77,392.47,392.72,1100.0,392.49,392.77,392.47,392.72,1100.0
2013-04-12 14:45:00,392.49,392.49,391.67,391.67,1100.0,392.49,392.49,391.67,391.67,1100.0
2013-04-12 14:50:00,391.78,392.17,391.71,391.71,900.0,391.78,392.17,391.71,391.71,900.0
2013-04-12 14:55:00,392.11,392.31,391.91,392.09,1300.0,392.11,392.31,391.91,392.09,1300.0
2013-04-12 15:00:00,392.33,392.87,392.32,392.57,2000.0,392.33,392.87,392.32,392.57,2000.0
2013-04-12 15:05:00,392.67,393.1,392.36,392.84,2600.0,392.67,393.1,392.36,392.84,2600.0
2013-04-12 15:10:00,392.85,392.94,392.67,392.89,700.0,392.85,392.94,392.67,392.89,700.0
2013-04-12 15:15:00,393.33,393.46,392.59,392.95,8700.0,393.33,393.46,392.59,392.95,8700.0
2013-04-12 15:20:00,393.22,393.22,392.65,392.98,1400.0,393.22,393.22,392.65,392.98,1400.0
2013-04-12 15:25:00,392.99,393.01,392.54,392.71,2300.0,392.99,393.01,392.54,392.71,2300.0
2013-04-12 15:30:00,392.55,393.1,392.55,392.97,5400.0,392.55,393.1,392.55,392.97,5400.0
2013-04-12 15:35:00,392.91,393.03,392.46,392.65,1900.0,392.91,393.03,392.46,392.65,1900.0
2013-04-12 15:40:00,392.65,393.03,392.52,393.03,1500.0,392.65,393.03,392.52,393.03,1500.0
2013-04-12 15:45:00,392.6,392.81,392.29,392.64,2400.0,392.6,392.81,392.29,392.64,2400.0
2013-04-12 15:50:00,392.69,392.88,392.28,392.34,2100.0,392.69,392.88,392.28,392.34,2100.0
2013-04-12 15:55:00,392.22,393.52,391.89,393.45,26600.0,392.22,393.52,391.89,393.45,26600.0
2013-04-15 09:30:00,391.74,393.74,391.62,391.62,2400.0,391.74,393.74,391.62,391.62,2400.0
2013-04-15 09:35:00,392.58,392.6,392.15,392.22,600.0,392.58,392.6,392.15,392.22,600.0
2013-04-15 09:40:00,392.22,392.59,390.8,392.59,5500.0,392.22,392.59,390.8,392.59,5500.0
2013-04-15 09:45:00,392.08,393.11,391.93,391.93,9300.0,392.08,393.11,391.93,391.93,9300.0
2013-04-15 09:50:00,391.98,392.02,391.28,391.8,3000.0,391.98,392.02,391.28,391.8,3000.0
2013-04-15 09:55:00,391.8,391.8,391.37,391.37,300.0,391.8,391.8,391.37,391.37,300.0
2013-04-15 10:00:00,391.37,391.37,390.29,390.85,3400.0,391.37,391.37,390.29,390.85,3400.0
2013-04-15 10:05:00,390.86,390.87,389.64,389.82,4200.0,390.86,390.87,389.64,389.82,4200.0
2013-04-15 10:10:00,390.1,390.36,389.87,390.33,900.0,390.1,390.36,389.87,390.33,900.0
2013-04-15 10:15:00,390.33,390.73,390.09,390.09,4100.0,390.33,390.73,390.09,390.09,4100.0
2013-04-15 10:20:00,390.13,390.35,389.82,389.82,5300.0,390.13,390.35,389.82,389.82,5300.0
2013-04-15 10:25:00,389.61,390.33,389.51,390.25,2700.0,389.61,390.33,389.51,390.25,2700.0
2013-04-15 10:30:00,390.25,390.27,390.0,390.09,3600.0,390.25,390.27,390.0,390.09,3600.0
2013-04-15 10:35:00,390.29,390.34,390.17,390.23,3500.0,390.29,390.34,390.17,390.23,3500.0
2013-04-15 10:40:00,390.22,390.37,389.85,390.08,5600.0,390.22,390.37,389.85,390.08,5600.0
2013-04-15 10:45:00,390.06,390.25,390.01,390.02,1700.0,390.06,390.25,390.01,390.02,1700.0
2013-04-15 10:50:00,390.01,390.07,389.57,390.03,3500.0,390.01,390.07,389.57,390.03,3500.0
2013-04-15 10:55:00,390.09,390.21,389.8,390.0,1600.0,390.09,390.21,389.8,390.0,1600.0
2013-04-15 11:00:00,390.0,390.23,389.51,389.51,7200.0,390.0,390.23,389.51,389.51,7200.0
2013-04-15 11:05:00,389.53,389.55,388.32,389.18,6300.0,389.53,389.55,388.32,389.18,6300.0
2013-04-15 11:10:00,389.44,390.0,389.44,389.82,1600.0,389.44,390.0,389.44,389.82,1600.0
2013-04-15 11:15:00,389.82,389.82,389.05,389.05,2900.0,389.82,389.82,389.05,389.05,2900.0
2013-04-15 11:20:00,389.31,389.8,388.81,388.81,1600.0,389.31,389.8,388.81,388.81,1600.0
2013-04-15 11:25:00,389.09,389.5,388.6,388.6,6500.0,389.09,389.5,388.6,388.6,6500.0
2013-04-15 11:30:00,388.83,389.21,388.77,388.88,3700.0,388.83,389.21,388.77,388.88,3700.0
2013-04-15 11:35:00,388.97,389.23,388.75,388.75,3600.0,388.97,389.23,388.75,388.75,3600.0
2013-04-15 11:40:00,388.79,389.13,388.73,388.73,1900.0,388.79,389.13,388.73,388.73,1900.0
2013-04-15 11:45:00,388.66,388.66,388.11,388.24,1200.0,388.66,388.66,388.11,388.24,1200.0
2013-04-15 11:50:00,388.3,388.48,387.31,388.07,27300.0,388.3,388.48,387.31,388.07,27300.0
2013-04-15 11:55:00,387.8,388.35,387.75,388.34,6100.0,387.8,388.35,387.75,388.34,6100.0
2013-04-15 12:00:00,388.74,389.23,388.51,389.02,3700.0,388.74,389.23,388.51,389.02,3700.0
2013-04-15 12:05:00,389.01,389.77,388.87,389.7,5000.0,389.01,389.77,388.87,389.7,5000.0
2013-04-15 12:10:00,389.5,390.0,389.5,389.8,1800.0,389.5,390.0,389.5,389.8,1800.0
2013-04-15 12:15:00,389.43,389.8,389.43,389.8,1000.0,389.43,389.8,389.43,389.8,1000.0
2013-04-15 12:20:00,389.83,389.86,389.39,389.8,4300.0,389.83,389.86,389.39,389.8,4300.0
2013-04-15 12:25:00,389.68,389.8,389.18,389.36,2100.0,389.68,389.8,389.18,389.36,2100.0
2013-04-15 12:30:00,389.37,389.58,389.0,389.29,4900.0,389.37,389.58,389.0,389.29,4900.0
2013-04-15 12:35:00,389.19,389.23,388.82,389.01,4000.0,389.19,389.23,388.82,389.01,4000.0
2013-04-15 12:40:00,388.88,388.98,388.25,388.67,1900.0,388.88,388.98,388.25,388.67,1900.0
2013-04-15 12:45:00,388.48,388.53,388.1,388.21,2600.0,388.48,388.53,388.1,388.21,2600.0
2013-04-15 12:50:00,388.42,388.42,387.21,387.21,1000.0,388.42,388.42,387.21,387.21,1000.0
2013-04-15 12:55:00,387.44,387.59,387.09,387.59,1500.0,387.44,387.59,387.09,387.59,1500.0
2013-04-15 13:00:00,387.97,388.05,387.91,388.05,800.0,387.97,388.05,387.91,388.05,800.0
2013-04-15 13:05:00,388.14,388.44,388.12,388.22,1400.0,388.14,388.44,388.12,388.22,1400.0
2013-04-15 13:10:00,388.2,388.38,388.02,388.38,1700.0,388.2,388.38,388.02,388.38,1700.0
2013-04-15 13:15:00,388.38,388.57,388.01,388.1,1900.0,388.38,388.57,388.01,388.1,1900.0
2013-04-15 13:20:00,388.02,388.02,387.8,387.8,400.0,388.02,388.02,387.8,387.8,400.0
2013-04-15 13:25:00,387.8,387.84,387.63,387.63,1900.0,387.8,387.84,387.63,387.63,1900.0
2013-04-15 13:30:00,387.64,387.72,387.56,387.63,800.0,387.64,387.72,387.56,387.63,800.0
2013-04-15 13:35:00,387.76,388.46,387.76,388.31,1800.0,387.76,388.46,387.76,388.31,1800.0
2013-04-15 13:40:00,388.3,388.31,387.99,387.99,2600.0,388.3,388.31,387.99,387.99,2600.0
2013-04-15 13:45:00,387.89,388.31,387.78,388.23,2300.0,387.89,388.31,387.78,388.23,2300.0
2013-04-15 13:50:00,388.3,388.54,388.02,388.54,1100.0,388.3,388.54,388.02,388.54,1100.0
2013-04-15 13:55:00,388.3,388.3,387.79,388.01,3100.0,388.3,388.3,387.79,388.01,3100.0
2013-04-15 14:00:00,388.01,388.01,387.59,387.59,2200.0,388.01,388.01,387.59,387.59,2200.0
2013-04-15 14:05:00,387.4,387.86,387.19,387.86,2600.0,387.4,387.86,387.19,387.86,2600.0
2013-04-15 14:10:00,387.89,388.1,387.45,387.63,2500.0,387.89,388.1,387.45,387.63,2500.0
2013-04-15 14:15:00,387.34,387.78,387.34,387.77,1400.0,387.34,387.78,387.34,387.77,1400.0
2013-04-15 14:20:00,387.73,388.34,387.73,387.88,1600.0,387.73,388.34,387.73,387.88,1600.0
2013-04-15 14:25:00,387.73,387.73,387.31,387.31,800.0,387.73,387.73,387.31,387.31,800.0
2013-04-15 14:30:00,387.56,387.7,387.56,387.69,1300.0,387.56,387.7,387.56,387.69,1300.0
2013-04-15 14:35:00,387.29,388.0,387.29,387.65,3000.0,387.29,388.0,387.29,387.65,3000.0
2013-04-15 14:40:00,387.39,388.12,387.39,388.0,1700.0,387.39,388.12,387.39,388.0,1700.0
2013-04-15 14:45:00,388.03,388.1,387.84,388.02,4600.0,388.03,388.1,387.84,388.02,4600.0
2013-04-15 14:50:00,388.0,388.0,387.81,387.81,800.0,388.0,388.0,387.81,387.81,800.0
2013-04-15 14:55:00,387.46,387.63,386.8,386.8,2800.0,387.46,387.63,386.8,386.8,2800.0
2013-04-15 15:00:00,386.8,387.01,386.66,386.8,2500.0,386.8,387.01,386.66,386.8,2500.0
2013-04-15 15:05:00,386.8,387.06,386.05,386.47,3000.0,386.8,387.06,386.05,386.47,3000.0
2013-04-15 15:10:00,386.35,386.38,385.87,386.26,2800.0,386.35,386.38,385.87,386.26,2800.0
2013-04-15 15:15:00,386.55,387.81,386.55,387.29,2700.0,386.55,387.81,386.55,387.29,2700.0
2013-04-15 15:20:00,387.25,387.71,386.91,387.71,3500.0,387.25,387.71,386.91,387.71,3500.0
2013-04-15 15:25:00,387.43,387.46,386.88,386.89,3300.0,387.43,387.46,386.88,386.89,3300.0
2013-04-15 15:30:00,387.07,387.26,386.17,386.17,7000.0,387.07,387.26,386.17,386.17,7000.0
2013-04-15 15:35:00,386.34,386.5,385.55,386.0,2900.0,386.34,386.5,385.55,386.0,2900.0
2013-04-15 15:40:00,385.91,386.43,385.85,386.43,5500.0,385.91,386.43,385.85,386.43,5500.0
2013-04-15 15:45:00,386.4,386.9,386.32,386.36,7100.0,386.4,386.9,386.32,386.36,7100.0
2013-04-15 15:50:00,386.35,386.86,386.06,386.06,7100.0,386.35,386.86,386.06,386.06,7100.0
2013-04-15 15:55:00,386.26,386.38,384.64,384.86,31100.0,386.26,386.38,384.64,384.86,31100.0
2013-04-16 09:30:00,386.0,387.48,386.0,386.3,7800.0,386.0,387.48,386.0,386.3,7800.0
2013-04-16 09:35:00,386.15,386.38,385.27,385.43,5000.0,386.15,386.38,385.27,385.43,5000.0
2013-04-16 09:40:00,385.43,385.44,385.07,385.11,2500.0,385.43,385.44,385.07,385.11,2500.0
2013-04-16 09:45:00,385.11,385.13,384.43,384.73,5000.0,385.11,385.13,384.43,384.73,5000.0
2013-04-16 09:50:00,385.0,385.05,384.27,384.74,4600.0,385.0,385.05,384.27,384.74,4600.0
2013-04-16 09:55:00,384.8,384.88,383.6,383.72,4700.0,384.8,384.88,383.6,383.72,4700.0
2013-04-16 10:00:00,383.94,384.28,383.63,384.01,9100.0,383.94,384.28,383.63,384.01,9100.0
2013-04-16 10:05:00,384.02,384.09,383.26,383.26,6300.0,384.02,384.09,383.26,383.26,6300.0
2013-04-16 10:10:00,382.97,383.41,382.96,383.0,11300.0,382.97,383.41,382.96,383.0,11300.0
2013-04-16 10:15:00,383.0,383.76,383.0,383.59,6300.0,383.0,383.76,383.0,383.59,6300.0
2013-04-16 10:20:00,383.34,383.52,383.11,383.29,3000.0,383.34,383.52,383.11,383.29,3000.0
2013-04-16 10:25:00,383.42,383.47,382.59,382.71,6100.0,383.42,383.47,382.59,382.71,6100.0
2013-04-16 10:30:00,383.03,383.03,382.23,382.42,5100.0,383.03,383.03,382.23,382.42,5100.0
2013-04-16 10:35:00,382.42,382.42,382.0,382.0,3600.0,382.42,382.42,382.0,382.0,3600.0
2013-04-16 10:40:00,381.88,382.03,381.6,381.6,4300.0,381.88,382.03,381.6,381.6,4300.0
2013-04-16 10:45:00,381.6,382.05,381.52,381.63,6300.0,381.6,382.05,381.52,381.63,6300.0
2013-04-16 10:50:00,381.86,382.02,381.31,381.66,5800.0,381.86,382.02,381.31,381.66,5800.0
2013-04-16 10:55:00,381.47,381.6,381.25,381.6,4100.0,381.47,381.6,381.25,381.6,4100.0
2013-04-16 11:00:00,381.48,382.28,381.48,382.28,4200.0,381.48,382.28,381.48,382.28,4200.0
2013-04-16 11:05:00,382.2,382.52,381.57,382.43,7100.0,382.2,382.52,381.57,382.43,7100.0
2013-04-16 11:10:00,382.28,382.31,379.79,381.55,11100.0,382.28,382.31,379.79,381.55,11100.0
2013-04-16 11:15:00,381.0,381.82,381.0,381.45,3100.0,381.0,381.82,381.0,381.45,3100.0
2013-04-16 11:20:00,381.36,381.84,380.7,380.7,5500.0,381.36,381.84,380.7,380.7,5500.0
2013-04-16 11:25:00,380.89,380.89,380.43,380.58,2400.0,380.89,380.89,380.43,380.58,2400.0
2013-04-16 11:30:00,380.95,381.09,380.86,381.09,1800.0,380.95,381.09,380.86,381.09,1800.0
2013-04-16 11:35:00,381.11,381.11,380.82,380.84,1900.0,381.11,381.11,380.82,380.84,1900.0
2013-04-16 11:40:00,380.78,380.95,380.62,380.73,1400.0,380.78,380.95,380.62,380.73,1400.0
2013-04-16 11:45:00,380.59,380.59,380.17,380.17,700.0,380.59,380.59,380.17,380.17,700.0
2013-04-16 11:50:00,380.43,380.5,380.12,380.38,2600.0,380.43,380.5,380.12,380.38,2600.0
2013-04-16 11:55:00,380.65,381.44,380.52,381.44,3600.0,380.65,381.44,380.52,381.44,3600.0
2013-04-16 12:00:00,381.51,381.68,381.33,381.33,2400.0,381.51,381.68,381.33,381.33,2400.0
2013-04-16 12:05:00,381.3,381.3,380.43,380.54,2200.0,381.3,381.3,380.43,380.54,2200.0
2013-04-16 12:10:00,380.64,381.57,380.47,380.99,5000.0,380.64,381.57,380.47,380.99,5000.0
2013-04-16 12:15:00,381.18,381.56,380.98,381.38,5300.0,381.18,381.56,380.98,381.38,5300.0
2013-04-16 12:20:00,381.42,381.42,380.41,380.69,3300.0,381.42,381.42,380.41,380.69,3300.0
2013-04-16 12:25:00,380.81,381.08,380.66,381.08,2400.0,380.81,381.08,380.66,381.08,2400.0
2013-04-16 12:30:00,381.48,382.14,381.34,382.01,2500.0,381.48,382.14,381.34,382.01,2500.0
2013-04-16 12:35:00,382.01,382.21,381.29,381.29,1800.0,382.01,382.21,381.29,381.29,1800.0
2013-04-16 12:40:00,381.71,381.72,381.29,381.66,1100.0,381.71,381.72,381.29,381.66,1100.0
2013-04-16 12:45:00,381.54,381.72,381.48,381.53,4100.0,381.54,381.72,381.48,381.53,4100.0
2013-04-16 12:50:00,381.49,382.06,381.49,382.06,1300.0,381.49,382.06,381.49,382.06,1300.0
2013-04-16 12:55:00,382.06,382.13,381.71,381.71,2600.0,382.06,382.13,381.71,381.71,2600.0
2013-04-16 13:00:00,381.93,382.16,381.93,382.0,400.0,381.93,382.16,381.93,382.0,400.0
2013-04-16 13:05:00,382.0,382.16,381.97,381.97,2900.0,382.0,382.16,381.97,381.97,2900.0
2013-04-16 13:10:00,381.82,382.09,381.65,381.9,1400.0,381.82,382.09,381.65,381.9,1400.0
2013-04-16 13:15:00,381.99,381.99,381.72,381.9,700.0,381.99,381.99,381.72,381.9,700.0
2013-04-16 13:20:00,381.95,382.41,381.94,382.0,3400.0,381.95,382.41,381.94,382.0,3400.0
2013-04-16 13:25:00,381.94,382.19,381.93,382.19,1100.0,381.94,382.19,381.93,382.19,1100.0
2013-04-16 13:30:00,382.08,382.08,381.69,381.77,2300.0,382.08,382.08,381.69,381.77,2300.0
2013-04-16 13:35:00,381.77,381.77,381.75,381.75,1000.0,381.77,381.77,381.75,381.75,1000.0
2013-04-16 13:40:00,381.75,381.75,381.23,381.45,2100.0,381.75,381.75,381.23,381.45,2100.0
2013-04-16 13:45:00,381.45,381.78,381.45,381.61,2600.0,381.45,381.78,381.45,381.61,2600.0
2013-04-16 13:50:00,381.59,382.03,380.87,380.92,2400.0,381.59,382.03,380.87,380.92,2400.0
2013-04-16 13:55:00,381.46,381.63,381.46,381.49,2100.0,381.46,381.63,381.46,381.49,2100.0
2013-04-16 14:00:00,381.61,381.83,381.56,381.69,1200.0,381.61,381.83,381.56,381.69,1200.0
2013-04-16 14:05:00,381.83,381.88,381.72,381.87,7800.0,381.83,381.88,381.72,381.87,7800.0
2013-04-16 14:10:00,381.85,381.98,381.62,381.92,5400.0,381.85,381.98,381.62,381.92,5400.0
2013-04-16 14:15:00,381.9,382.6,381.85,382.59,3600.0,381.9,382.6,381.85,382.59,3600.0
2013-04-16 14:20:00,382.76,382.98,382.69,382.88,3300.0,382.76,382.98,382.69,382.88,3300.0
2013-04-16 14:25:00,382.79,383.04,382.57,382.93,8500.0,382.79,383.04,382.57,382.93,8500.0
2013-04-16 14:30:00,382.92,383.2,382.76,383.14,6900.0,382.92,383.2,382.76,383.14,6900.0
2013-04-16 14:35:00,383.14,383.36,382.84,383.25,3000.0,383.14,383.36,382.84,383.25,3000.0
2013-04-16 14:40:00,383.4,383.49,383.28,383.32,2600.0,383.4,383.49,383.28,383.32,2600.0
2013-04-16 14:45:00,383.31,384.25,383.25,383.82,3200.0,383.31,384.25,383.25,383.82,3200.0
2013-04-16 14:50:00,383.9,384.01,383.4,383.85,4100.0,383.9,384.01,383.4,383.85,4100.0
2013-04-16 14:55:00,383.9,383.9,383.12,383.33,4700.0,383.9,383.9,383.12,383.33,4700.0
2013-04-16 15:00:00,383.38,383.53,383.38,383.53,3000.0,383.38,383.53,383.38,383.53,3000.0
2013-04-16 15:05:00,383.64,383.9,383.64,383.81,4100.0,383.64,383.9,383.64,383.81,4100.0
2013-04-16 15:10:00,383.61,383.96,383.61,383.94,2200.0,383.61,383.96,383.61,383.94,2200.0
2013-04-16 15:15:00,384.06,384.88,384.06,384.28,4700.0,384.06,384.88,384.06,384.28,4700.0
2013-04-16 15:20:00,384.36,384.64,384.22,384.51,8400.0,384.36,384.64,384.22,384.51,8400.0
2013-04-16 15:25:00,384.51,384.91,384.23,384.63,5600.0,384.51,384.91,384.23,384.63,5600.0
2013-04-16 15:30:00,384.87,385.25,384.55,384.55,3900.0,384.87,385.25,384.55,384.55,3900.0
2013-04-16 15:35:00,384.62,385.28,384.44,384.77,15900.0,384.62,385.28,384.44,384.77,15900.0
2013-04-16 15:40:00,384.77,385.02,384.36,384.53,8300.0,384.77,385.02,384.36,384.53,8300.0
2013-04-16 15:45:00,384.75,385.11,384.69,384.81,14700.0,384.75,385.11,384.69,384.81,14700.0
2013-04-16 15:50:00,384.94,385.37,384.76,384.8,18300.0,384.94,385.37,384.76,384.8,18300.0
2013-04-16 15:55:00,385.11,385.11,384.31,384.52,17800.0,385.11,385.11,384.31,384.52,17800.0
2013-04-17 09:30:00,382.29,383.0,381.54,382.34,4800.0,382.29,383.0,381.54,382.34,4800.0
2013-04-17 09:35:00,382.4,384.08,382.4,382.9,3400.0,382.4,384.08,382.4,382.9,3400.0
2013-04-17 09:40:00,383.0,383.57,381.92,382.41,8900.0,383.0,383.57,381.92,382.41,8900.0
2013-04-17 09:45:00,382.44,382.71,382.27,382.71,700.0,382.44,382.71,382.27,382.71,700.0
2013-04-17 09:50:00,382.88,383.73,382.17,382.49,10000.0,382.88,383.73,382.17,382.49,10000.0
2013-04-17 09:55:00,382.49,382.7,381.97,381.97,9200.0,382.49,382.7,381.97,381.97,9200.0
2013-04-17 10:00:00,382.3,382.3,381.32,381.6,11100.0,382.3,382.3,381.32,381.6,11100.0
2013-04-17 10:05:00,381.6,381.6,380.67,381.07,5100.0,381.6,381.6,380.67,381.07,5100.0
2013-04-17 10:10:00,381.1,381.13,380.33,380.56,4600.0,381.1,381.13,380.33,380.56,4600.0
2013-04-17 10:15:00,381.26,381.26,380.59,380.73,3300.0,381.26,381.26,380.59,380.73,3300.0
2013-04-17 10:20:00,380.6,380.87,380.29,380.57,2500.0,380.6,380.87,380.29,380.57,2500.0
2013-04-17 10:25:00,380.84,381.03,380.57,380.92,2600.0,380.84,381.03,380.57,380.92,2600.0
2013-04-17 10:30:00,380.7,381.08,380.62,380.7,1800.0,380.7,381.08,380.62,380.7,1800.0
2013-04-17 10:35:00,380.86,380.89,380.1,380.1,2800.0,380.86,380.89,380.1,380.1,2800.0
2013-04-17 10:40:00,380.22,380.22,379.84,379.84,2200.0,380.22,380.22,379.84,379.84,2200.0
2013-04-17 10:45:00,379.89,380.68,379.89,380.49,2100.0,379.89,380.68,379.89,380.49,2100.0
2013-04-17 10:50:00,380.61,380.61,380.05,380.05,1200.0,380.61,380.61,380.05,380.05,1200.0
2013-04-17 10:55:00,380.05,380.19,379.07,379.33,6700.0,380.05,380.19,379.07,379.33,6700.0
2013-04-17 11:00:00,379.0,379.79,378.91,379.74,4500.0,379.0,379.79,378.91,379.74,4500.0
2013-04-17 11:05:00,379.5,379.65,378.65,378.97,3000.0,379.5,379.65,378.65,378.97,3000.0
2013-04-17 11:10:00,378.97,379.28,378.97,379.19,1700.0,378.97,379.28,378.97,379.19,1700.0
2013-04-17 11:15:00,379.17,379.41,378.9,379.09,8600.0,379.17,379.41,378.9,379.09,8600.0
2013-04-17 11:20:00,378.98,380.06,378.9,379.89,2100.0,378.98,380.06,378.9,379.89,2100.0
2013-04-17 11:25:00,379.61,380.18,379.61,380.07,1100.0,379.61,380.18,379.61,380.07,1100.0
2013-04-17 11:30:00,380.3,380.46,379.72,379.72,2700.0,380.3,380.46,379.72,379.72,2700.0
2013-04-17 11:35:00,379.84,380.11,379.63,379.92,1300.0,379.84,380.11,379.63,379.92,1300.0
2013-04-17 11:40:00,380.15,380.9,380.01,380.6,3900.0,380.15,380.9,380.01,380.6,3900.0
2013-04-17 11:45:00,380.6,380.77,380.29,380.31,3700.0,380.6,380.77,380.29,380.31,3700.0
2013-04-17 11:50:00,380.33,381.16,380.33,380.48,3800.0,380.33,381.16,380.33,380.48,3800.0
2013-04-17 11:55:00,380.57,380.57,380.16,380.32,2000.0,380.57,380.57,380.16,380.32,2000.0
2013-04-17 12:00:00,380.32,380.54,379.96,379.96,2600.0,380.32,380.54,379.96,379.96,2600.0
2013-04-17 12:05:00,380.12,380.12,379.19,379.45,2400.0,380.12,380.12,379.19,379.45,2400.0
2013-04-17 12:10:00,379.44,380.1,379.36,379.71,2000.0,379.44,380.1,379.36,379.71,2000.0
2013-04-17 12:15:00,379.77,379.93,378.85,379.45,4100.0,379.77,379.93,378.85,379.45,4100.0
2013-04-17 12:20:00,379.47,379.62,379.35,379.49,1000.0,379.47,379.62,379.35,379.49,1000.0
2013-04-17 12:25:00,379.5,379.76,379.2,379.37,2400.0,379.5,379.76,379.2,379.37,2400.0
2013-04-17 12:30:00,379.65,379.93,379.24,379.93,2200.0,379.65,379.93,379.24,379.93,2200.0
2013-04-17 12:35:00,379.94,380.02,379.5,379.81,2600.0,379.94,380.02,379.5,379.81,2600.0
2013-04-17 12:40:00,379.97,380.0,379.57,380.0,2500.0,379.97,380.0,379.57,380.0,2500.0
2013-04-17 12:45:00,380.02,380.66,379.64,379.9,4400.0,380.02,380.66,379.64,379.9,4400.0
2013-04-17 12:50:00,379.92,380.45,379.78,380.18,2300.0,379.92,380.45,379.78,380.18,2300.0
2013-04-17 12:55:00,380.58,381.39,380.58,380.88,4800.0,380.58,381.39,380.58,380.88,4800.0
2013-04-17 13:00:00,380.88,381.37,380.47,380.99,4600.0,380.88,381.37,380.47,380.99,4600.0
2013-04-17 13:05:00,381.06,381.23,380.69,380.98,3100.0,381.06,381.23,380.69,380.98,3100.0
2013-04-17 13:10:00,381.36,381.46,380.98,380.99,1600.0,381.36,381.46,380.98,380.99,1600.0
2013-04-17 13:15:00,381.0,381.21,380.63,381.21,1700.0,381.0,381.21,380.63,381.21,1700.0
2013-04-17 13:20:00,381.09,381.15,380.67,381.15,3500.0,381.09,381.15,380.67,381.15,3500.0
2013-04-17 13:25:00,381.05,381.68,380.96,381.38,1000.0,381.05,381.68,380.96,381.38,1000.0
2013-04-17 13:30:00,381.43,381.9,381.43,381.9,1100.0,381.43,381.9,381.43,381.9,1100.0
2013-04-17 13:35:00,382.01,382.67,382.01,382.15,3200.0,382.01,382.67,382.01,382.15,3200.0
2013-04-17 13:40:00,382.17,382.66,382.12,382.25,9200.0,382.17,382.66,382.12,382.25,9200.0
2013-04-17 13:45:00,382.25,382.28,382.01,382.2,3100.0,382.25,382.28,382.01,382.2,3100.0
2013-04-17 13:50:00,382.38,382.44,381.47,381.66,7300.0,382.38,382.44,381.47,381.66,7300.0
2013-04-17 13:55:00,381.88,381.88,381.21,381.72,2000.0,381.88,381.88,381.21,381.72,2000.0
2013-04-17 14:00:00,381.97,382.28,381.74,382.23,1900.0,381.97,382.28,381.74,382.23,1900.0
2013-04-17 14:05:00,382.46,382.71,381.88,382.1,2600.0,382.46,382.71,381.88,382.1,2600.0
2013-04-17 14:10:00,382.33,382.71,382.16,382.39,1200.0,382.33,382.71,382.16,382.39,1200.0
2013-04-17 14:15:00,382.42,382.61,382.08,382.08,1400.0,382.42,382.61,382.08,382.08,1400.0
2013-04-17 14:20:00,382.31,382.36,381.69,382.22,1400.0,382.31,382.36,381.69,382.22,1400.0
2013-04-17 14:25:00,382.22,382.6,381.96,382.6,1200.0,382.22,382.6,381.96,382.6,1200.0
2013-04-17 14:30:00,382.93,383.06,382.42,382.42,1700.0,382.93,383.06,382.42,382.42,1700.0
2013-04-17 14:35:00,382.48,382.68,382.42,382.51,1900.0,382.48,382.68,382.42,382.51,1900.0
2013-04-17 14:40:00,382.5,382.56,381.82,381.82,1200.0,382.5,382.56,381.82,381.82,1200.0
2013-04-17 14:45:00,382.02,382.02,381.23,381.23,1600.0,382.02,382.02,381.23,381.23,1600.0
2013-04-17 14:50:00,381.41,381.68,381.21,381.3,1400.0,381.41,381.68,381.21,381.3,1400.0
2013-04-17 14:55:00,381.66,382.35,381.66,382.04,800.0,381.66,382.35,381.66,382.04,800.0
2013-04-17 15:00:00,382.08,382.65,381.79,382.5,2700.0,382.08,382.65,381.79,382.5,2700.0
2013-04-17 15:05:00,382.51,382.71,381.84,382.03,2900.0,382.51,382.71,381.84,382.03,2900.0
2013-04-17 15:10:00,382.1,382.55,381.89,382.53,1900.0,382.1,382.55,381.89,382.53,1900.0
2013-04-17 15:15:00,382.49,383.01,382.29,382.57,6600.0,382.49,383.01,382.29,382.57,6600.0
2013-04-17 15:20:00,382.49,382.49,382.03,382.26,3200.0,382.49,382.49,382.03,382.26,3200.0
2013-04-17 15:25:00,382.46,382.74,382.27,382.72,2400.0,382.46,382.74,382.27,382.72,2400.0
2013-04-17 15:30:00,382.79,382.79,382.1,382.56,5800.0,382.79,382.79,382.1,382.56,5800.0
2013-04-17 15:35:00,382.53,382.93,382.25,382.55,4300.0,382.53,382.93,382.25,382.55,4300.0
2013-04-17 15:40:00,382.67,382.67,381.93,382.01,8400.0,382.67,382.67,381.93,382.01,8400.0
2013-04-17 15:45:00,382.12,382.12,381.68,381.78,21700.0,382.12,382.12,381.68,381.78,21700.0
2013-04-17 15:50:00,381.78,382.5,381.7,382.03,5900.0,381.78,382.5,381.7,382.03,5900.0
2013-04-17 15:55:00,382.07,382.25,381.77,381.91,14600.0,382.07,382.25,381.77,381.91,14600.0
2013-04-18 09:30:00,383.1,383.16,381.46,381.95,10300.0,383.1,383.16,381.46,381.95,10300.0
2013-04-18 09:35:00,382.18,383.65,382.18,383.14,9000.0,382.18,383.65,382.18,383.14,9000.0
2013-04-18 09:40:00,383.32,383.39,382.26,382.26,10400.0,383.32,383.39,382.26,382.26,10400.0
2013-04-18 09:45:00,382.44,382.73,382.26,382.73,4900.0,382.44,382.73,382.26,382.73,4900.0
2013-04-18 09:50:00,382.5,382.67,381.67,381.79,1800.0,382.5,382.67,381.67,381.79,1800.0
2013-04-18 09:55:00,381.79,382.38,381.65,382.36,8400.0,381.79,382.38,381.65,382.36,8400.0
2013-04-18 10:00:00,381.79,382.4,380.93,381.0,13500.0,381.79,382.4,380.93,381.0,13500.0
2013-04-18 10:05:00,381.59,381.7,380.76,380.93,10300.0,381.59,381.7,380.76,380.93,10300.0
2013-04-18 10:10:00,380.66,381.34,380.63,381.27,5200.0,380.66,381.34,380.63,381.27,5200.0
2013-04-18 10:15:00,381.13,381.13,380.57,380.57,2300.0,381.13,381.13,380.57,380.57,2300.0
2013-04-18 10:20:00,380.73,380.76,380.06,380.06,900.0,380.73,380.76,380.06,380.06,900.0
2013-04-18 10:25:00,380.21,380.94,380.06,380.87,2600.0,380.21,380.94,380.06,380.87,2600.0
2013-04-18 10:30:00,380.79,381.37,380.79,381.09,1700.0,380.79,381.37,380.79,381.09,1700.0
2013-04-18 10:35:00,380.91,380.91,380.25,380.34,3600.0,380.91,380.91,380.25,380.34,3600.0
2013-04-18 10:40:00,380.24,380.86,380.03,380.86,3400.0,380.24,380.86,380.03,380.86,3400.0
2013-04-18 10:45:00,380.93,381.04,380.43,380.43,3000.0,380.93,381.04,380.43,380.43,3000.0
2013-04-18 10:50:00,380.55,380.66,380.0,380.35,7500.0,380.55,380.66,380.0,380.35,7500.0
2013-04-18 10:55:00,380.35,380.74,380.09,380.45,700.0,380.35,380.74,380.09,380.45,700.0
2013-04-18 11:00:00,380.25,380.6,379.42,379.43,8800.0,380.25,380.6,379.42,379.43,8800.0
2013-04-18 11:05:00,379.43,379.53,378.69,378.69,3600.0,379.43,379.53,378.69,378.69,3600.0
2013-04-18 11:10:00,378.83,378.83,377.67,377.7,6900.0,378.83,378.83,377.67,377.7,6900.0
2013-04-18 11:15:00,377.86,378.03,377.55,377.55,2100.0,377.86,378.03,377.55,377.55,2100.0
2013-04-18 11:20:00,377.96,377.96,377.1,377.56,6800.0,377.96,377.96,377.1,377.56,6800.0
2013-04-18 11:25:00,377.36,377.69,376.45,376.79,5300.0,377.36,377.69,376.45,376.79,5300.0
2013-04-18 11:30:00,377.1,377.28,376.08,377.0,6500.0,377.1,377.28,376.08,377.0,6500.0
2013-04-18 11:35:00,376.94,376.94,376.25,376.44,3300.0,376.94,376.94,376.25,376.44,3300.0
2013-04-18 11:40:00,375.94,376.57,375.94,376.46,4700.0,375.94,376.57,375.94,376.46,4700.0
2013-04-18 11:45:00,376.4,377.35,376.27,377.25,7000.0,376.4,377.35,376.27,377.25,7000.0
2013-04-18 11:50:00,377.15,377.46,376.66,377.07,2100.0,377.15,377.46,376.66,377.07,2100.0
2013-04-18 11:55:00,377.13,377.14,376.37,376.65,4800.0,377.13,377.14,376.37,376.65,4800.0
2013-04-18 12:00:00,376.75,377.23,376.52,376.96,8800.0,376.75,377.23,376.52,376.96,8800.0
2013-04-18 12:05:00,377.24,377.6,377.13,377.32,3300.0,377.24,377.6,377.13,377.32,3300.0
2013-04-18 12:10:00,377.64,378.25,377.5,378.07,5400.0,377.64,378.25,377.5,378.07,5400.0
2013-04-18 12:15:00,377.96,378.23,377.34,377.7,2700.0,377.96,378.23,377.34,377.7,2700.0
2013-04-18 12:20:00,377.94,378.44,377.74,378.05,4000.0,377.94,378.44,377.74,378.05,4000.0
2013-04-18 12:25:00,378.41,378.51,378.38,378.5,1000.0,378.41,378.51,378.38,378.5,1000.0
2013-04-18 12:30:00,378.56,379.0,378.33,378.78,3600.0,378.56,379.0,378.33,378.78,3600.0
2013-04-18 12:35:00,378.8,378.8,377.53,378.23,3900.0,378.8,378.8,377.53,378.23,3900.0
2013-04-18 12:40:00,378.33,378.42,377.96,378.27,2400.0,378.33,378.42,377.96,378.27,2400.0
2013-04-18 12:45:00,378.19,379.03,377.92,378.88,3500.0,378.19,379.03,377.92,378.88,3500.0
2013-04-18 12:50:00,378.71,379.13,378.3,378.5,19900.0,378.71,379.13,378.3,378.5,19900.0
2013-04-18 12:55:00,378.64,378.78,378.08,378.78,8200.0,378.64,378.78,378.08,378.78,8200.0
2013-04-18 13:00:00,378.75,379.3,378.5,379.3,2200.0,378.75,379.3,378.5,379.3,2200.0
2013-04-18 13:05:00,379.46,379.75,379.1,379.75,2700.0,379.46,379.75,379.1,379.75,2700.0
2013-04-18 13:10:00,379.75,379.99,378.98,378.98,4300.0,379.75,379.99,378.98,378.98,4300.0
2013-04-18 13:15:00,379.54,379.54,379.14,379.23,2100.0,379.54,379.54,379.14,379.23,2100.0
2013-04-18 13:20:00,379.08,379.16,379.05,379.16,800.0,379.08,379.16,379.05,379.16,800.0
2013-04-18 13:25:00,379.0,379.13,378.45,378.45,1900.0,379.0,379.13,378.45,378.45,1900.0
2013-04-18 13:30:00,378.81,379.3,378.81,378.82,1400.0,378.81,379.3,378.81,378.82,1400.0
2013-04-18 13:35:00,378.56,378.87,378.2,378.69,900.0,378.56,378.87,378.2,378.69,900.0
2013-04-18 13:40:00,378.78,379.26,378.78,379.09,1000.0,378.78,379.26,378.78,379.09,1000.0
2013-04-18 13:45:00,379.22,379.23,378.88,378.99,1300.0,379.22,379.23,378.88,378.99,1300.0
2013-04-18 13:50:00,378.99,379.29,378.61,378.83,5900.0,378.99,379.29,378.61,378.83,5900.0
2013-04-18 13:55:00,379.17,379.23,378.61,379.08,1400.0,379.17,379.23,378.61,379.08,1400.0
2013-04-18 14:00:00,379.08,379.5,378.58,378.78,4700.0,379.08,379.5,378.58,378.78,4700.0
2013-04-18 14:05:00,378.82,379.06,378.71,378.85,1400.0,378.82,379.06,378.71,378.85,1400.0
2013-04-18 14:10:00,378.66,378.77,377.58,378.59,7100.0,378.66,378.77,377.58,378.59,7100.0
2013-04-18 14:15:00,378.49,378.54,377.87,378.08,1800.0,378.49,378.54,377.87,378.08,1800.0
2013-04-18 14:20:00,378.25,378.36,377.53,377.79,4500.0,378.25,378.36,377.53,377.79,4500.0
2013-04-18 14:25:00,377.98,378.51,377.98,378.41,3700.0,377.98,378.51,377.98,378.41,3700.0
2013-04-18 14:30:00,378.48,378.6,377.99,378.5,7600.0,378.48,378.6,377.99,378.5,7600.0
2013-04-18 14:35:00,378.5,378.75,378.09,378.38,3500.0,378.5,378.75,378.09,378.38,3500.0
2013-04-18 14:40:00,378.38,378.44,378.15,378.29,6600.0,378.38,378.44,378.15,378.29,6600.0
2013-04-18 14:45:00,378.28,378.46,378.13,378.15,7000.0,378.28,378.46,378.13,378.15,7000.0
2013-04-18 14:50:00,378.17,378.23,377.33,377.78,6700.0,378.17,378.23,377.33,377.78,6700.0
2013-04-18 14:55:00,377.82,377.82,377.07,377.71,3300.0,377.82,377.82,377.07,377.71,3300.0
2013-04-18 15:00:00,377.66,377.66,376.7,376.7,7700.0,377.66,377.66,376.7,376.7,7700.0
2013-04-18 15:05:00,376.98,377.69,376.98,377.28,3000.0,376.98,377.69,376.98,377.28,3000.0
2013-04-18 15:10:00,377.37,377.85,377.29,377.85,2000.0,377.37,377.85,377.29,377.85,2000.0
2013-04-18 15:15:00,377.8,378.08,377.65,377.75,5000.0,377.8,378.08,377.65,377.75,5000.0
2013-04-18 15:20:00,377.97,378.44,377.82,378.36,5500.0,377.97,378.44,377.82,378.36,5500.0
2013-04-18 15:25:00,378.28,378.43,378.09,378.25,4600.0,378.28,378.43,378.09,378.25,4600.0
2013-04-18 15:30:00,378.49,378.94,378.34,378.34,7500.0,378.49,378.94,378.34,378.34,7500.0
2013-04-18 15:35:00,378.52,378.76,378.0,378.33,14800.0,378.52,378.76,378.0,378.33,14800.0
2013-04-18 15:40:00,378.37,379.12,378.36,379.02,8700.0,378.37,379.12,378.36,379.02,8700.0
2013-04-18 15:45:00,379.1,379.15,378.51,378.6,6500.0,379.1,379.15,378.51,378.6,6500.0
2013-04-18 15:50:00,378.81,379.21,378.61,378.85,5500.0,378.81,379.21,378.61,378.85,5500.0
2013-04-18 15:55:00,378.78,378.81,378.23,378.77,16600.0,378.78,378.81,378.23,378.77,16600.0
2013-04-19 09:30:00,379.49,382.05,379.49,380.15,800.0,379.49,382.05,379.49,380.15,800.0
2013-04-19 09:35:00,380.15,381.42,379.45,380.06,20500.0,380.15,381.42,379.45,380.06,20500.0
2013-04-19 09:40:00,380.14,380.14,379.94,379.94,700.0,380.14,380.14,379.94,379.94,700.0
2013-04-19 09:45:00,379.67,379.71,378.57,378.57,1900.0,379.67,379.71,378.57,378.57,1900.0
2013-04-19 09:50:00,378.35,378.62,378.03,378.11,900.0,378.35,378.62,378.03,378.11,900.0
2013-04-19 09:55:00,377.61,378.12,377.15,377.61,7900.0,377.61,378.12,377.15,377.61,7900.0
2013-04-19 10:00:00,378.03,378.44,377.88,377.94,3300.0,378.03,378.44,377.88,377.94,3300.0
2013-04-19 10:05:00,378.23,378.97,377.94,378.97,7400.0,378.23,378.97,377.94,378.97,7400.0
2013-04-19 10:10:00,379.16,379.16,378.3,378.47,5800.0,379.16,379.16,378.3,378.47,5800.0
2013-04-19 10:15:00,378.47,378.54,377.86,378.1,4500.0,378.47,378.54,377.86,378.1,4500.0
2013-04-19 10:20:00,377.93,377.93,376.97,376.97,4200.0,377.93,377.93,376.97,376.97,4200.0
2013-04-19 10:25:00,377.79,377.79,377.55,377.55,600.0,377.79,377.79,377.55,377.55,600.0
2013-04-19 10:30:00,377.65,377.78,376.21,376.21,7800.0,377.65,377.78,376.21,376.21,7800.0
2013-04-19 10:35:00,376.82,376.82,375.12,375.9,9400.0,376.82,376.82,375.12,375.9,9400.0
2013-04-19 10:40:00,375.9,376.45,375.8,376.45,1600.0,375.9,376.45,375.8,376.45,1600.0
2013-04-19 10:45:00,376.45,376.67,376.27,376.67,1600.0,376.45,376.67,376.27,376.67,1600.0
2013-04-19 10:50:00,376.43,376.43,375.62,375.62,1100.0,376.43,376.43,375.62,375.62,1100.0
2013-04-19 10:55:00,376.16,376.22,375.64,375.65,2100.0,376.16,376.22,375.64,375.65,2100.0
2013-04-19 11:00:00,376.0,376.2,375.55,375.91,2200.0,376.0,376.2,375.55,375.91,2200.0
2013-04-19 11:05:00,376.18,376.51,376.02,376.5,1300.0,376.18,376.51,376.02,376.5,1300.0
2013-04-19 11:10:00,376.5,378.11,376.44,378.11,7900.0,376.5,378.11,376.44,378.11,7900.0
2013-04-19 11:15:00,378.11,379.32,377.87,378.99,6600.0,378.11,379.32,377.87,378.99,6600.0
2013-04-19 11:20:00,378.93,379.69,378.93,379.69,2800.0,378.93,379.69,378.93,379.69,2800.0
2013-04-19 11:25:00,379.95,380.4,379.45,379.69,3400.0,379.95,380.4,379.45,379.69,3400.0
2013-04-19 11:30:00,379.85,380.91,379.85,380.74,5800.0,379.85,380.91,379.85,380.74,5800.0
2013-04-19 11:35:00,380.71,381.48,380.5,380.87,2000.0,380.71,381.48,380.5,380.87,2000.0
2013-04-19 11:40:00,380.89,380.92,380.19,380.38,1500.0,380.89,380.92,380.19,380.38,1500.0
2013-04-19 11:45:00,380.38,380.81,380.38,380.81,600.0,380.38,380.81,380.38,380.81,600.0
2013-04-19 11:50:00,380.97,380.97,379.92,380.11,9900.0,380.97,380.97,379.92,380.11,9900.0
2013-04-19 11:55:00,380.58,380.94,379.49,379.59,20200.0,380.58,380.94,379.49,379.59,20200.0
2013-04-19 12:00:00,380.0,380.96,379.64,380.47,4700.0,380.0,380.96,379.64,380.47,4700.0
2013-04-19 12:05:00,380.84,380.84,379.48,379.48,3700.0,380.84,380.84,379.48,379.48,3700.0
2013-04-19 12:10:00,379.9,380.81,379.9,380.67,6600.0,379.9,380.81,379.9,380.67,6600.0
2013-04-19 12:15:00,381.1,381.27,380.68,380.81,1800.0,381.1,381.27,380.68,380.81,1800.0
2013-04-19 12:20:00,380.59,380.63,380.43,380.5,700.0,380.59,380.63,380.43,380.5,700.0
2013-04-19 12:25:00,380.49,380.91,380.49,380.91,400.0,380.49,380.91,380.49,380.91,400.0
2013-04-19 12:30:00,380.4,381.03,380.4,380.69,1700.0,380.4,381.03,380.4,380.69,1700.0
2013-04-19 12:35:00,380.8,380.8,380.58,380.58,1400.0,380.8,380.8,380.58,380.58,1400.0
2013-04-19 12:40:00,380.57,380.57,380.57,380.57,100.0,380.57,380.57,380.57,380.57,100.0
2013-04-19 12:45:00,380.35,380.35,379.84,379.84,600.0,380.35,380.35,379.84,379.84,600.0
2013-04-19 12:50:00,379.84,380.18,379.62,380.18,2500.0,379.84,380.18,379.62,380.18,2500.0
2013-04-19 12:55:00,380.67,380.67,380.0,380.23,1900.0,380.67,380.67,380.0,380.23,1900.0
2013-04-19 13:00:00,380.24,380.24,379.86,379.88,800.0,380.24,380.24,379.86,379.88,800.0
2013-04-19 13:05:00,379.89,380.43,379.88,380.43,1500.0,379.89,380.43,379.88,380.43,1500.0
2013-04-19 13:10:00,380.32,380.99,380.0,380.84,1900.0,380.32,380.99,380.0,380.84,1900.0
2013-04-19 13:15:00,380.69,380.7,380.36,380.51,1600.0,380.69,380.7,380.36,380.51,1600.0
2013-04-19 13:20:00,380.23,380.73,380.23,380.59,1300.0,380.23,380.73,380.23,380.59,1300.0
2013-04-19 13:25:00,380.72,380.72,380.47,380.55,3100.0,380.72,380.72,380.47,380.55,3100.0
2013-04-19 13:30:00,380.49,380.66,380.25,380.36,2700.0,380.49,380.66,380.25,380.36,2700.0
2013-04-19 13:35:00,380.57,380.59,380.36,380.58,1300.0,380.57,380.59,380.36,380.58,1300.0
2013-04-19 13:40:00,380.28,380.32,380.28,380.32,200.0,380.28,380.32,380.28,380.32,200.0
2013-04-19 13:45:00,380.61,381.0,380.61,380.75,1800.0,380.61,381.0,380.61,380.75,1800.0
2013-04-19 13:50:00,380.49,380.89,380.48,380.65,1200.0,380.49,380.89,380.48,380.65,1200.0
2013-04-19 13:55:00,380.66,380.66,379.58,379.95,5400.0,380.66,380.66,379.58,379.95,5400.0
2013-04-19 14:00:00,380.05,380.3,380.01,380.01,900.0,380.05,380.3,380.01,380.01,900.0
2013-04-19 14:05:00,380.0,380.01,379.67,379.93,1300.0,380.0,380.01,379.67,379.93,1300.0
2013-04-19 14:10:00,380.18,380.42,379.81,379.81,2700.0,380.18,380.42,379.81,379.81,2700.0
2013-04-19 14:15:00,379.81,380.4,379.78,379.82,2700.0,379.81,380.4,379.78,379.82,2700.0
2013-04-19 14:20:00,379.76,379.95,379.66,379.92,2200.0,379.76,379.95,379.66,379.92,2200.0
2013-04-19 14:25:00,379.91,379.91,379.64,379.8,2200.0,379.91,379.91,379.64,379.8,2200.0
2013-04-19 14:30:00,379.75,380.03,379.74,380.03,2100.0,379.75,380.03,379.74,380.03,2100.0
2013-04-19 14:35:00,380.11,380.15,379.91,380.14,1200.0,380.11,380.15,379.91,380.14,1200.0
2013-04-19 14:40:00,380.39,380.39,379.67,379.83,2300.0,380.39,380.39,379.67,379.83,2300.0
2013-04-19 14:45:00,379.86,379.86,379.26,379.54,2600.0,379.86,379.86,379.26,379.54,2600.0
2013-04-19 14:50:00,379.68,379.72,378.98,379.25,3400.0,379.68,379.72,378.98,379.25,3400.0
2013-04-19 14:55:00,379.29,379.29,378.57,379.12,3500.0,379.29,379.29,378.57,379.12,3500.0
2013-04-19 15:00:00,379.33,379.37,378.61,378.87,4200.0,379.33,379.37,378.61,378.87,4200.0
2013-04-19 15:05:00,379.0,379.48,378.72,379.0,4300.0,379.0,379.48,378.72,379.0,4300.0
2013-04-19 15:10:00,379.01,379.25,378.5,378.63,4300.0,379.01,379.25,378.5,378.63,4300.0
2013-04-19 15:15:00,378.7,379.11,378.56,378.65,3300.0,378.7,379.11,378.56,378.65,3300.0
2013-04-19 15:20:00,378.79,378.87,378.56,378.57,6500.0,378.79,378.87,378.56,378.57,6500.0
2013-04-19 15:25:00,378.75,378.9,378.59,378.72,3900.0,378.75,378.9,378.59,378.72,3900.0
2013-04-19 15:30:00,378.76,378.83,378.22,378.4,5900.0,378.76,378.83,378.22,378.4,5900.0
2013-04-19 15:35:00,378.44,378.67,378.2,378.2,4200.0,378.44,378.67,378.2,378.2,4200.0
2013-04-19 15:40:00,378.39,378.83,378.39,378.69,5400.0,378.39,378.83,378.39,378.69,5400.0
2013-04-19 15:45:00,378.74,379.01,378.02,378.2,8400.0,378.74,379.01,378.02,378.2,8400.0
2013-04-19 15:50:00,378.32,378.5,377.88,377.93,10000.0,378.32,378.5,377.88,377.93,10000.0
2013-04-19 15:55:00,378.08,378.44,377.56,378.29,21800.0,378.08,378.44,377.56,378.29,21800.0
2013-04-22 09:30:00,379.85,380.0,377.52,380.0,1900.0,379.85,380.0,377.52,380.0,1900.0
2013-04-22 09:35:00,380.15,380.42,379.52,380.42,700.0,380.15,380.42,379.52,380.42,700.0
2013-04-22 09:40:00,380.38,380.38,379.42,379.8,2500.0,380.38,380.38,379.42,379.8,2500.0
2013-04-22 09:45:00,379.8,380.68,379.46,379.68,3500.0,379.8,380.68,379.46,379.68,3500.0
2013-04-22 09:50:00,379.23,379.48,379.0,379.0,1000.0,379.23,379.48,379.0,379.0,1000.0
2013-04-22 09:55:00,378.76,379.31,378.72,379.29,600.0,378.76,379.31,378.72,379.29,600.0
2013-04-22 10:00:00,378.95,379.33,377.75,378.27,5400.0,378.95,379.33,377.75,378.27,5400.0
2013-04-22 10:05:00,378.01,378.08,377.45,377.51,3200.0,378.01,378.08,377.45,377.51,3200.0
2013-04-22 10:10:00,377.24,377.56,377.24,377.56,400.0,377.24,377.56,377.24,377.56,400.0
2013-04-22 10:15:00,377.61,378.04,377.61,378.04,800.0,377.61,378.04,377.61,378.04,800.0
2013-04-22 10:20:00,378.34,378.7,377.92,377.92,1600.0,378.34,378.7,377.92,377.92,1600.0
2013-04-22 10:25:00,377.65,378.05,377.47,378.04,1300.0,377.65,378.05,377.47,378.04,1300.0
2013-04-22 10:30:00,378.07,378.29,377.86,377.92,1000.0,378.07,378.29,377.86,377.92,1000.0
2013-04-22 10:35:00,378.11,378.11,377.04,377.43,2500.0,378.11,378.11,377.04,377.43,2500.0
2013-04-22 10:40:00,377.37,377.4,377.25,377.25,600.0,377.37,377.4,377.25,377.25,600.0
2013-04-22 10:45:00,377.11,377.66,377.11,377.35,1600.0,377.11,377.66,377.11,377.35,1600.0
2013-04-22 10:50:00,377.72,377.74,377.07,377.38,2400.0,377.72,377.74,377.07,377.38,2400.0
2013-04-22 10:55:00,376.99,377.24,376.77,377.24,400.0,376.99,377.24,376.77,377.24,400.0
2013-04-22 11:00:00,377.25,377.66,376.83,377.49,14200.0,377.25,377.66,376.83,377.49,14200.0
2013-04-22 11:05:00,377.61,378.19,377.02,377.23,8800.0,377.61,378.19,377.02,377.23,8800.0
2013-04-22 11:10:00,377.25,377.95,376.35,377.15,40300.0,377.25,377.95,376.35,377.15,40300.0
2013-04-22 11:15:00,377.16,377.16,376.7,377.06,19400.0,377.16,377.16,376.7,377.06,19400.0
2013-04-22 11:20:00,377.11,377.11,375.8,375.88,18500.0,377.11,377.11,375.8,375.88,18500.0
2013-04-22 11:25:00,376.17,376.4,375.57,375.97,2300.0,376.17,376.4,375.57,375.97,2300.0
2013-04-22 11:30:00,376.2,377.0,376.2,377.0,2500.0,376.2,377.0,376.2,377.0,2500.0
2013-04-22 11:35:00,377.41,377.66,377.41,377.66,200.0,377.41,377.66,377.41,377.66,200.0
2013-04-22 11:40:00,378.24,378.34,378.1,378.34,900.0,378.24,378.34,378.1,378.34,900.0
2013-04-22 11:45:00,378.3,378.3,378.09,378.12,900.0,378.3,378.3,378.09,378.12,900.0
2013-04-22 11:50:00,378.16,379.18,377.52,379.18,9500.0,378.16,379.18,377.52,379.18,9500.0
2013-04-22 11:55:00,379.16,379.16,379.08,379.08,1100.0,379.16,379.16,379.08,379.08,1100.0
2013-04-22 12:00:00,379.03,379.19,378.57,378.89,1600.0,379.03,379.19,378.57,378.89,1600.0
2013-04-22 12:05:00,378.9,379.22,378.76,378.97,2100.0,378.9,379.22,378.76,378.97,2100.0
2013-04-22 12:10:00,378.88,378.94,378.88,378.93,300.0,378.88,378.94,378.88,378.93,300.0
2013-04-22 12:15:00,379.05,379.05,378.72,378.72,800.0,379.05,379.05,378.72,378.72,800.0
2013-04-22 12:20:00,378.73,378.73,378.73,378.73,200.0,378.73,378.73,378.73,378.73,200.0
2013-04-22 12:25:00,378.74,378.89,378.31,378.49,5800.0,378.74,378.89,378.31,378.49,5800.0
2013-04-22 12:30:00,378.63,378.79,378.46,378.78,1600.0,378.63,378.79,378.46,378.78,1600.0
2013-04-22 12:35:00,378.42,378.87,378.35,378.62,1100.0,378.42,378.87,378.35,378.62,1100.0
2013-04-22 12:40:00,378.77,378.77,378.77,378.77,100.0,378.77,378.77,378.77,378.77,100.0
2013-04-22 12:45:00,378.53,378.89,378.52,378.88,1100.0,378.53,378.89,378.52,378.88,1100.0
2013-04-22 12:50:00,378.89,378.96,378.85,378.86,600.0,378.89,378.96,378.85,378.86,600.0
2013-04-22 12:55:00,378.76,379.03,378.16,378.63,2500.0,378.76,379.03,378.16,378.63,2500.0
2013-04-22 13:00:00,378.88,378.88,378.71,378.72,700.0,378.88,378.88,378.71,378.72,700.0
2013-04-22 13:05:00,378.49,378.49,378.49,378.49,100.0,378.49,378.49,378.49,378.49,100.0
2013-04-22 13:10:00,378.38,379.05,378.38,378.79,22300.0,378.38,379.05,378.38,378.79,22300.0
2013-04-22 13:15:00,378.92,378.93,377.96,378.47,17300.0,378.92,378.93,377.96,378.47,17300.0
2013-04-22 13:20:00,378.34,378.34,378.34,378.34,100.0,378.34,378.34,378.34,378.34,100.0
2013-04-22 13:25:00,378.36,378.59,378.35,378.59,600.0,378.36,378.59,378.35,378.59,600.0
2013-04-22 13:30:00,378.5,378.76,378.5,378.57,1600.0,378.5,378.76,378.5,378.57,1600.0
2013-04-22 13:35:00,378.59,378.62,378.5,378.59,2100.0,378.59,378.62,378.5,378.59,2100.0
2013-04-22 13:40:00,378.54,379.13,378.5,379.13,2600.0,378.54,379.13,378.5,379.13,2600.0
2013-04-22 13:45:00,378.74,378.93,378.4,378.78,1400.0,378.74,378.93,378.4,378.78,1400.0
2013-04-22 13:50:00,378.23,378.23,378.23,378.23,100.0,378.23,378.23,378.23,378.23,100.0
2013-04-22 13:55:00,378.29,378.29,378.15,378.15,700.0,378.29,378.29,378.15,378.15,700.0
2013-04-22 14:00:00,378.01,378.82,378.01,378.46,27300.0,378.01,378.82,378.01,378.46,27300.0
2013-04-22 14:05:00,378.3,378.3,378.3,378.3,100.0,378.3,378.3,378.3,378.3,100.0
2013-04-22 14:10:00,378.27,378.56,378.17,378.56,1400.0,378.27,378.56,378.17,378.56,1400.0
2013-04-22 14:15:00,378.52,378.63,378.48,378.51,700.0,378.52,378.63,378.48,378.51,700.0
2013-04-22 14:20:00,378.5,378.77,378.49,378.77,2600.0,378.5,378.77,378.49,378.77,2600.0
2013-04-22 14:25:00,378.71,378.71,378.4,378.5,2300.0,378.71,378.71,378.4,378.5,2300.0
2013-04-22 14:30:00,378.49,378.5,378.39,378.48,1300.0,378.49,378.5,378.39,378.48,1300.0
2013-04-22 14:35:00,378.44,378.74,378.44,378.74,1100.0,378.44,378.74,378.44,378.74,1100.0
2013-04-22 14:40:00,379.06,379.11,378.61,378.61,800.0,379.06,379.11,378.61,378.61,800.0
2013-04-22 14:45:00,378.82,378.82,378.19,378.19,300.0,378.82,378.82,378.19,378.19,300.0
2013-04-22 14:50:00,378.14,378.45,378.14,378.45,800.0,378.14,378.45,378.14,378.45,800.0
2013-04-22 14:55:00,378.22,378.28,378.01,378.28,300.0,378.22,378.28,378.01,378.28,300.0
2013-04-22 15:00:00,378.35,378.47,378.22,378.22,2000.0,378.35,378.47,378.22,378.22,2000.0
2013-04-22 15:05:00,378.45,378.45,378.0,378.0,1900.0,378.45,378.45,378.0,378.0,1900.0
2013-04-22 15:10:00,377.94,378.36,377.82,377.9,4500.0,377.94,378.36,377.82,377.9,4500.0
2013-04-22 15:15:00,377.85,377.85,377.52,377.53,2500.0,377.85,377.85,377.52,377.53,2500.0
2013-04-22 15:20:00,377.56,377.61,377.46,377.61,2000.0,377.56,377.61,377.46,377.61,2000.0
2013-04-22 15:25:00,377.61,377.83,377.46,377.5,2300.0,377.61,377.83,377.46,377.5,2300.0
2013-04-22 15:30:00,377.58,377.89,377.58,377.76,10700.0,377.58,377.89,377.58,377.76,10700.0
2013-04-22 15:35:00,377.92,378.33,377.75,378.33,4100.0,377.92,378.33,377.75,378.33,4100.0
2013-04-22 15:40:00,378.24,378.53,378.24,378.45,3800.0,378.24,378.53,378.24,378.45,3800.0
2013-04-22 15:45:00,378.59,378.73,378.37,378.6,6000.0,378.59,378.73,378.37,378.6,6000.0
2013-04-22 15:50:00,378.54,378.62,378.42,378.56,8200.0,378.54,378.62,378.42,378.56,8200.0
2013-04-22 15:55:00,378.61,378.76,378.53,378.75,9300.0,378.61,378.76,378.53,378.75,9300.0
2013-04-23 09:30:00,379.82,381.95,379.47,381.86,5100.0,379.82,381.95,379.47,381.86,5100.0
2013-04-23 09:35:00,381.95,384.0,381.67,383.36,4900.0,381.95,384.0,381.67,383.36,4900.0
2013-04-23 09:40:00,382.81,384.57,382.81,383.57,7100.0,382.81,384.57,382.81,383.57,7100.0
2013-04-23 09:45:00,383.18,383.54,382.44,382.96,1900.0,383.18,383.54,382.44,382.96,1900.0
2013-04-23 09:50:00,383.33,383.6,382.67,382.85,10700.0,383.33,383.6,382.67,382.85,10700.0
2013-04-23 09:55:00,383.1,383.41,382.05,382.25,1700.0,383.1,383.41,382.05,382.25,1700.0
2013-04-23 10:00:00,382.17,383.08,382.0,382.8,4400.0,382.17,383.08,382.0,382.8,4400.0
2013-04-23 10:05:00,382.58,383.01,382.49,382.96,2700.0,382.58,383.01,382.49,382.96,2700.0
2013-04-23 10:10:00,382.98,383.13,382.59,383.01,3600.0,382.98,383.13,382.59,383.01,3600.0
2013-04-23 10:15:00,383.0,383.0,383.0,383.0,600.0,383.0,383.0,383.0,383.0,600.0
2013-04-23 10:20:00,382.74,383.0,382.51,382.52,1100.0,382.74,383.0,382.51,382.52,1100.0
2013-04-23 10:25:00,382.53,382.82,381.42,381.43,10300.0,382.53,382.82,381.42,381.43,10300.0
2013-04-23 10:30:00,381.56,382.24,381.53,382.05,5500.0,381.56,382.24,381.53,382.05,5500.0
2013-04-23 10:35:00,382.1,382.1,381.76,382.07,2100.0,382.1,382.1,381.76,382.07,2100.0
2013-04-23 10:40:00,382.03,382.45,381.78,381.78,2000.0,382.03,382.45,381.78,381.78,2000.0
2013-04-23 10:45:00,381.87,382.46,381.61,381.64,16900.0,381.87,382.46,381.61,381.64,16900.0
2013-04-23 10:50:00,381.72,382.04,381.07,381.3,900.0,381.72,382.04,381.07,381.3,900.0
2013-04-23 10:55:00,381.09,381.2,380.42,380.42,3000.0,381.09,381.2,380.42,380.42,3000.0
2013-04-23 11:00:00,380.79,381.2,380.79,380.99,2900.0,380.79,381.2,380.79,380.99,2900.0
2013-04-23 11:05:00,380.75,381.07,380.75,380.76,800.0,380.75,381.07,380.75,380.76,800.0
2013-04-23 11:10:00,380.73,380.73,380.12,380.37,1300.0,380.73,380.73,380.12,380.37,1300.0
2013-04-23 11:15:00,380.7,380.74,380.44,380.44,700.0,380.7,380.74,380.44,380.44,700.0
2013-04-23 11:20:00,380.47,380.54,380.33,380.54,500.0,380.47,380.54,380.33,380.54,500.0
2013-04-23 11:25:00,380.68,381.07,380.28,381.07,2800.0,380.68,381.07,380.28,381.07,2800.0
2013-04-23 11:30:00,381.12,381.18,380.82,381.18,2700.0,381.12,381.18,380.82,381.18,2700.0
2013-04-23 11:35:00,380.78,381.2,380.78,381.2,600.0,380.78,381.2,380.78,381.2,600.0
2013-04-23 11:40:00,381.11,381.11,380.71,380.85,700.0,381.11,381.11,380.71,380.85,700.0
2013-04-23 11:45:00,380.64,380.64,380.02,380.24,1800.0,380.64,380.64,380.02,380.24,1800.0
2013-04-23 11:50:00,380.38,380.46,380.38,380.46,1000.0,380.38,380.46,380.38,380.46,1000.0
2013-04-23 11:55:00,380.71,380.71,380.27,380.27,1400.0,380.71,380.71,380.27,380.27,1400.0
2013-04-23 12:00:00,379.97,380.37,379.97,380.31,1300.0,379.97,380.37,379.97,380.31,1300.0
2013-04-23 12:05:00,380.29,380.45,380.28,380.44,500.0,380.29,380.45,380.28,380.44,500.0
2013-04-23 12:10:00,380.61,380.65,380.49,380.52,700.0,380.61,380.65,380.49,380.52,700.0
2013-04-23 12:15:00,380.52,381.09,380.5,381.03,3500.0,380.52,381.09,380.5,381.03,3500.0
2013-04-23 12:20:00,380.79,381.09,380.66,381.09,1300.0,380.79,381.09,380.66,381.09,1300.0
2013-04-23 12:25:00,380.69,380.69,380.69,380.69,100.0,380.69,380.69,380.69,380.69,100.0
2013-04-23 12:30:00,380.63,380.9,380.63,380.9,600.0,380.63,380.9,380.63,380.9,600.0
2013-04-23 12:35:00,381.01,381.01,380.58,380.58,300.0,381.01,381.01,380.58,380.58,300.0
2013-04-23 12:40:00,380.42,381.17,380.42,380.98,31600.0,380.42,381.17,380.42,380.98,31600.0
2013-04-23 12:45:00,381.4,381.58,381.0,381.0,1000.0,381.4,381.58,381.0,381.0,1000.0
2013-04-23 12:50:00,380.93,381.28,380.9,381.02,5000.0,380.93,381.28,380.9,381.02,5000.0
2013-04-23 12:55:00,381.15,381.29,380.87,381.29,22500.0,381.15,381.29,380.87,381.29,22500.0
2013-04-23 13:00:00,380.87,380.87,380.67,380.67,300.0,380.87,380.87,380.67,380.67,300.0
2013-04-23 13:05:00,381.11,381.11,379.0,379.06,2900.0,381.11,381.11,379.0,379.06,2900.0
2013-04-23 13:10:00,378.85,380.97,378.85,380.76,4300.0,378.85,380.97,378.85,380.76,4300.0
2013-04-23 13:15:00,380.84,380.87,380.84,380.87,200.0,380.84,380.87,380.84,380.87,200.0
2013-04-23 13:20:00,381.45,381.45,381.01,381.09,700.0,381.45,381.45,381.01,381.09,700.0
2013-04-23 13:25:00,381.46,381.53,381.14,381.53,600.0,381.46,381.53,381.14,381.53,600.0
2013-04-23 13:30:00,381.59,381.79,381.44,381.79,700.0,381.59,381.79,381.44,381.79,700.0
2013-04-23 13:35:00,381.74,381.74,381.59,381.72,600.0,381.74,381.74,381.59,381.72,600.0
2013-04-23 13:40:00,381.18,381.52,381.18,381.52,200.0,381.18,381.52,381.18,381.52,200.0
2013-04-23 13:45:00,381.31,381.66,381.0,381.66,3000.0,381.31,381.66,381.0,381.66,3000.0
2013-04-23 13:50:00,381.44,381.45,381.44,381.45,200.0,381.44,381.45,381.44,381.45,200.0
2013-04-23 13:55:00,381.22,381.9,381.22,381.9,900.0,381.22,381.9,381.22,381.9,900.0
2013-04-23 14:00:00,381.29,381.39,381.0,381.39,300.0,381.29,381.39,381.0,381.39,300.0
2013-04-23 14:05:00,381.17,381.39,380.97,381.39,800.0,381.17,381.39,380.97,381.39,800.0
2013-04-23 14:10:00,380.97,380.97,380.29,380.5,1500.0,380.97,380.97,380.29,380.5,1500.0
2013-04-23 14:15:00,380.45,381.15,380.45,381.15,1300.0,380.45,381.15,380.45,381.15,1300.0
2013-04-23 14:20:00,380.8,381.1,380.55,381.01,1900.0,380.8,381.1,380.55,381.01,1900.0
2013-04-23 14:25:00,381.23,381.26,380.99,380.99,1400.0,381.23,381.26,380.99,380.99,1400.0
2013-04-23 14:30:00,380.73,381.64,380.55,381.41,3600.0,380.73,381.64,380.55,381.41,3600.0
2013-04-23 14:35:00,381.43,381.58,381.15,381.15,800.0,381.43,381.58,381.15,381.15,800.0
2013-04-23 14:40:00,381.48,381.6,381.04,381.43,1600.0,381.48,381.6,381.04,381.43,1600.0
2013-04-23 14:45:00,381.48,381.49,381.45,381.49,400.0,381.48,381.49,381.45,381.49,400.0
2013-04-23 14:50:00,381.48,382.13,381.48,381.71,1600.0,381.48,382.13,381.48,381.71,1600.0
2013-04-23 14:55:00,381.63,381.95,381.53,381.95,2300.0,381.63,381.95,381.53,381.95,2300.0
2013-04-23 15:00:00,381.9,382.01,381.74,382.0,1400.0,381.9,382.01,381.74,382.0,1400.0
2013-04-23 15:05:00,381.9,382.04,381.8,382.04,1600.0,381.9,382.04,381.8,382.04,1600.0
2013-04-23 15:10:00,382.11,382.3,382.0,382.14,2400.0,382.11,382.3,382.0,382.14,2400.0
2013-04-23 15:15:00,382.0,382.17,381.84,381.91,5200.0,382.0,382.17,381.84,381.91,5200.0
2013-04-23 15:20:00,382.03,382.27,382.03,382.06,1400.0,382.03,382.27,382.03,382.06,1400.0
2013-04-23 15:25:00,382.2,382.5,382.2,382.47,1100.0,382.2,382.5,382.2,382.47,1100.0
2013-04-23 15:30:00,382.5,382.56,382.28,382.51,3900.0,382.5,382.56,382.28,382.51,3900.0
2013-04-23 15:35:00,382.56,382.88,382.33,382.88,4700.0,382.56,382.88,382.33,382.88,4700.0
2013-04-23 15:40:00,382.92,382.98,382.49,382.78,4900.0,382.92,382.98,382.49,382.78,4900.0
2013-04-23 15:45:00,382.87,383.19,382.67,383.07,4900.0,382.87,383.19,382.67,383.07,4900.0
2013-04-23 15:50:00,382.99,383.26,382.41,382.49,5200.0,382.99,383.26,382.41,382.49,5200.0
2013-04-23 15:55:00,382.59,383.79,382.07,383.58,22800.0,382.59,383.79,382.07,383.58,22800.0
2013-04-24 09:30:00,384.65,384.65,381.84,383.48,5600.0,384.65,384.65,381.84,383.48,5600.0
2013-04-24 09:35:00,383.48,384.32,383.48,384.3,1800.0,383.48,384.32,383.48,384.3,1800.0
2013-04-24 09:40:00,384.22,385.57,383.95,385.57,4200.0,384.22,385.57,383.95,385.57,4200.0
2013-04-24 09:45:00,386.0,386.0,384.9,385.35,4000.0,386.0,386.0,384.9,385.35,4000.0
2013-04-24 09:50:00,385.32,385.62,384.36,384.84,2000.0,385.32,385.62,384.36,384.84,2000.0
2013-04-24 09:55:00,384.46,385.78,383.76,385.71,3700.0,384.46,385.78,383.76,385.71,3700.0
2013-04-24 10:00:00,385.69,386.0,385.41,385.41,4100.0,385.69,386.0,385.41,385.41,4100.0
2013-04-24 10:05:00,385.25,385.3,384.2,384.63,1200.0,385.25,385.3,384.2,384.63,1200.0
2013-04-24 10:10:00,384.43,384.43,383.52,383.56,2200.0,384.43,384.43,383.52,383.56,2200.0
2013-04-24 10:15:00,383.68,384.17,383.5,383.75,6300.0,383.68,384.17,383.5,383.75,6300.0
2013-04-24 10:20:00,383.75,383.75,382.87,382.87,1300.0,383.75,383.75,382.87,382.87,1300.0
2013-04-24 10:25:00,383.25,383.67,383.14,383.51,2300.0,383.25,383.67,383.14,383.51,2300.0
2013-04-24 10:30:00,383.54,383.8,383.13,383.13,1800.0,383.54,383.8,383.13,383.13,1800.0
2013-04-24 10:35:00,383.15,383.5,382.5,382.5,1200.0,383.15,383.5,382.5,382.5,1200.0
2013-04-24 10:40:00,382.69,383.12,382.43,383.12,1700.0,382.69,383.12,382.43,383.12,1700.0
2013-04-24 10:45:00,382.96,383.21,382.47,383.21,27700.0,382.96,383.21,382.47,383.21,27700.0
2013-04-24 10:50:00,383.43,384.0,383.22,384.0,3300.0,383.43,384.0,383.22,384.0,3300.0
2013-04-24 10:55:00,384.08,384.13,383.69,383.74,1500.0,384.08,384.13,383.69,383.74,1500.0
2013-04-24 11:00:00,383.85,384.06,383.62,383.88,1400.0,383.85,384.06,383.62,383.88,1400.0
2013-04-24 11:05:00,383.63,383.9,383.19,383.19,1500.0,383.63,383.9,383.19,383.19,1500.0
2013-04-24 11:10:00,383.38,383.39,383.02,383.06,800.0,383.38,383.39,383.02,383.06,800.0
2013-04-24 11:15:00,383.29,383.84,383.29,383.8,1500.0,383.29,383.84,383.29,383.8,1500.0
2013-04-24 11:20:00,383.82,383.85,383.63,383.82,1500.0,383.82,383.85,383.63,383.82,1500.0
2013-04-24 11:25:00,383.88,384.44,383.88,384.44,2600.0,383.88,384.44,383.88,384.44,2600.0
2013-04-24 11:30:00,384.59,384.94,383.98,384.03,4200.0,384.59,384.94,383.98,384.03,4200.0
2013-04-24 11:35:00,383.82,383.82,383.06,383.11,2400.0,383.82,383.82,383.06,383.11,2400.0
2013-04-24 11:40:00,383.17,383.48,383.17,383.48,600.0,383.17,383.48,383.17,383.48,600.0
2013-04-24 11:45:00,383.65,383.86,383.4,383.54,500.0,383.65,383.86,383.4,383.54,500.0
2013-04-24 11:50:00,383.22,383.69,383.2,383.22,600.0,383.22,383.69,383.2,383.22,600.0
2013-04-24 11:55:00,383.27,383.58,382.67,382.67,2100.0,383.27,383.58,382.67,382.67,2100.0
2013-04-24 12:00:00,383.02,383.02,382.52,382.52,300.0,383.02,383.02,382.52,382.52,300.0
2013-04-24 12:05:00,382.57,382.79,382.26,382.42,1100.0,382.57,382.79,382.26,382.42,1100.0
2013-04-24 12:10:00,382.7,383.13,382.6,382.73,2800.0,382.7,383.13,382.6,382.73,2800.0
2013-04-24 12:15:00,382.73,382.73,382.2,382.21,1400.0,382.73,382.73,382.2,382.21,1400.0
2013-04-24 12:20:00,382.63,382.63,381.95,382.3,1200.0,382.63,382.63,381.95,382.3,1200.0
2013-04-24 12:25:00,382.48,382.93,382.33,382.84,20500.0,382.48,382.93,382.33,382.84,20500.0
2013-04-24 12:30:00,382.71,382.85,382.41,382.43,2200.0,382.71,382.85,382.41,382.43,2200.0
2013-04-24 12:35:00,382.48,382.49,382.48,382.49,200.0,382.48,382.49,382.48,382.49,200.0
2013-04-24 12:40:00,382.42,382.42,382.42,382.42,100.0,382.42,382.42,382.42,382.42,100.0
2013-04-24 12:45:00,382.42,382.84,382.16,382.84,900.0,382.42,382.84,382.16,382.84,900.0
2013-04-24 12:50:00,382.88,382.88,382.88,382.88,100.0,382.88,382.88,382.88,382.88,100.0
2013-04-24 12:55:00,382.8,383.54,382.8,383.54,600.0,382.8,383.54,382.8,383.54,600.0
2013-04-24 13:00:00,383.21,383.56,383.17,383.23,400.0,383.21,383.56,383.17,383.23,400.0
2013-04-24 13:05:00,383.36,384.43,383.36,384.14,1600.0,383.36,384.43,383.36,384.14,1600.0
2013-04-24 13:10:00,384.23,384.57,384.23,384.33,2500.0,384.23,384.57,384.23,384.33,2500.0
2013-04-24 13:15:00,384.14,384.51,384.14,384.48,1100.0,384.14,384.51,384.14,384.48,1100.0
2013-04-24 13:20:00,384.4,384.42,384.06,384.06,1000.0,384.4,384.42,384.06,384.06,1000.0
2013-04-24 13:25:00,384.02,384.3,384.02,384.28,700.0,384.02,384.3,384.02,384.28,700.0
2013-04-24 13:30:00,384.27,384.69,384.27,384.69,1200.0,384.27,384.69,384.27,384.69,1200.0
2013-04-24 13:35:00,384.95,384.96,384.42,384.42,1500.0,384.95,384.96,384.42,384.42,1500.0
2013-04-24 13:40:00,384.8,384.8,384.8,384.8,100.0,384.8,384.8,384.8,384.8,100.0
2013-04-24 13:45:00,384.45,384.93,384.45,384.93,500.0,384.45,384.93,384.45,384.93,500.0
2013-04-24 13:50:00,384.9,384.93,384.64,384.93,600.0,384.9,384.93,384.64,384.93,600.0
2013-04-24 13:55:00,384.91,384.91,384.26,384.28,700.0,384.91,384.91,384.26,384.28,700.0
2013-04-24 14:00:00,384.47,384.65,384.28,384.28,2500.0,384.47,384.65,384.28,384.28,2500.0
2013-04-24 14:05:00,384.63,384.79,384.54,384.54,1100.0,384.63,384.79,384.54,384.54,1100.0
2013-04-24 14:10:00,384.32,384.48,384.3,384.48,700.0,384.32,384.48,384.3,384.48,700.0
2013-04-24 14:15:00,384.26,384.46,384.26,384.46,800.0,384.26,384.46,384.26,384.46,800.0
2013-04-24 14:20:00,384.42,384.6,384.42,384.6,500.0,384.42,384.6,384.42,384.6,500.0
2013-04-24 14:25:00,384.42,384.55,384.26,384.26,2300.0,384.42,384.55,384.26,384.26,2300.0
2013-04-24 14:30:00,384.32,384.52,384.32,384.5,1900.0,384.32,384.52,384.32,384.5,1900.0
2013-04-24 14:35:00,384.44,384.82,384.42,384.55,3900.0,384.44,384.82,384.42,384.55,3900.0
2013-04-24 14:40:00,384.46,384.62,384.25,384.25,1000.0,384.46,384.62,384.25,384.25,1000.0
2013-04-24 14:45:00,384.22,384.36,384.21,384.21,600.0,384.22,384.36,384.21,384.21,600.0
2013-04-24 14:50:00,384.25,384.26,384.05,384.08,700.0,384.25,384.26,384.05,384.08,700.0
2013-04-24 14:55:00,383.99,384.55,383.99,384.48,2400.0,383.99,384.55,383.99,384.48,2400.0
2013-04-24 15:00:00,384.27,384.56,384.12,384.48,3700.0,384.27,384.56,384.12,384.48,3700.0
2013-04-24 15:05:00,384.43,384.43,384.24,384.4,2600.0,384.43,384.43,384.24,384.4,2600.0
2013-04-24 15:10:00,384.21,384.26,384.11,384.11,500.0,384.21,384.26,384.11,384.11,500.0
2013-04-24 15:15:00,384.18,384.45,384.18,384.34,1100.0,384.18,384.45,384.18,384.34,1100.0
2013-04-24 15:20:00,384.21,384.34,384.09,384.09,2200.0,384.21,384.34,384.09,384.09,2200.0
2013-04-24 15:25:00,384.3,384.64,384.28,384.38,3000.0,384.3,384.64,384.28,384.38,3000.0
2013-04-24 15:30:00,384.57,384.59,383.99,384.05,4600.0,384.57,384.59,383.99,384.05,4600.0
2013-04-24 15:35:00,384.21,384.35,384.0,384.34,1600.0,384.21,384.35,384.0,384.34,1600.0
2013-04-24 15:40:00,384.43,384.43,383.91,383.91,4600.0,384.43,384.43,383.91,383.91,4600.0
2013-04-24 15:45:00,383.87,384.06,383.72,383.72,3800.0,383.87,384.06,383.72,383.72,3800.0
2013-04-24 15:50:00,383.74,383.92,383.58,383.87,4400.0,383.74,383.92,383.58,383.87,4400.0
2013-04-24 15:55:00,383.77,383.87,383.41,383.87,6300.0,383.77,383.87,383.41,383.87,6300.0
2013-04-25 09:30:00,390.85,394.95,390.0,394.68,15200.0,390.85,394.95,390.0,394.68,15200.0
2013-04-25 09:35:00,394.68,395.14,393.27,394.01,31000.0,394.68,395.14,393.27,394.01,31000.0
2013-04-25 09:40:00,394.04,396.52,394.0,394.92,8800.0,394.04,396.52,394.0,394.92,8800.0
2013-04-25 09:45:00,394.56,394.85,393.99,394.27,2500.0,394.56,394.85,393.99,394.27,2500.0
2013-04-25 09:50:00,394.61,395.35,394.01,395.35,4400.0,394.61,395.35,394.01,395.35,4400.0
2013-04-25 09:55:00,395.68,395.68,393.27,394.21,9900.0,395.68,395.68,393.27,394.21,9900.0
2013-04-25 10:00:00,394.0,394.77,393.53,393.53,5300.0,394.0,394.77,393.53,393.53,5300.0
2013-04-25 10:05:00,393.77,394.84,393.77,394.37,2900.0,393.77,394.84,393.77,394.37,2900.0
2013-04-25 10:10:00,394.37,394.83,393.59,394.49,9000.0,394.37,394.83,393.59,394.49,9000.0
2013-04-25 10:15:00,394.26,394.58,394.21,394.55,2300.0,394.26,394.58,394.21,394.55,2300.0
2013-04-25 10:20:00,394.31,395.83,394.31,395.56,2600.0,394.31,395.83,394.31,395.56,2600.0
2013-04-25 10:25:00,395.99,396.93,395.99,396.9,2500.0,395.99,396.93,395.99,396.9,2500.0
2013-04-25 10:30:00,396.84,398.23,396.78,396.78,10000.0,396.84,398.23,396.78,396.78,10000.0
2013-04-25 10:35:00,396.87,396.87,396.46,396.59,1500.0,396.87,396.87,396.46,396.59,1500.0
2013-04-25 10:40:00,396.6,396.6,396.11,396.12,3700.0,396.6,396.6,396.11,396.12,3700.0
2013-04-25 10:45:00,395.87,396.08,395.58,395.99,2500.0,395.87,396.08,395.58,395.99,2500.0
2013-04-25 10:50:00,396.38,396.4,395.84,395.84,1300.0,396.38,396.4,395.84,395.84,1300.0
2013-04-25 10:55:00,395.58,396.16,395.31,395.71,2000.0,395.58,396.16,395.31,395.71,2000.0
2013-04-25 11:00:00,395.72,395.96,395.28,395.55,5600.0,395.72,395.96,395.28,395.55,5600.0
2013-04-25 11:05:00,395.55,395.79,395.31,395.79,7300.0,395.55,395.79,395.31,395.79,7300.0
2013-04-25 11:10:00,396.36,396.39,396.34,396.34,500.0,396.36,396.39,396.34,396.34,500.0
2013-04-25 11:15:00,396.29,396.7,396.29,396.53,600.0,396.29,396.7,396.29,396.53,600.0
2013-04-25 11:20:00,396.62,396.74,396.24,396.24,2400.0,396.62,396.74,396.24,396.24,2400.0
2013-04-25 11:25:00,396.16,396.16,395.91,395.91,400.0,396.16,396.16,395.91,395.91,400.0
2013-04-25 11:30:00,396.14,396.98,395.77,396.67,2500.0,396.14,396.98,395.77,396.67,2500.0
2013-04-25 11:35:00,396.5,396.5,396.36,396.36,800.0,396.5,396.5,396.36,396.36,800.0
2013-04-25 11:40:00,396.24,396.24,396.06,396.06,300.0,396.24,396.24,396.06,396.06,300.0
2013-04-25 11:45:00,395.92,397.34,395.92,397.32,2900.0,395.92,397.34,395.92,397.32,2900.0
2013-04-25 11:50:00,397.25,397.38,396.82,397.02,3200.0,397.25,397.38,396.82,397.02,3200.0
2013-04-25 11:55:00,397.06,397.68,397.06,397.68,3100.0,397.06,397.68,397.06,397.68,3100.0
2013-04-25 12:00:00,397.72,397.98,397.6,397.71,3000.0,397.72,397.98,397.6,397.71,3000.0
2013-04-25 12:05:00,397.74,398.4,397.74,398.4,1000.0,397.74,398.4,397.74,398.4,1000.0
2013-04-25 12:10:00,398.26,398.5,398.26,398.38,2300.0,398.26,398.5,398.26,398.38,2300.0
2013-04-25 12:15:00,398.35,398.41,397.98,398.31,1800.0,398.35,398.41,397.98,398.31,1800.0
2013-04-25 12:20:00,398.23,398.61,398.2,398.57,2400.0,398.23,398.61,398.2,398.57,2400.0
2013-04-25 12:25:00,398.28,398.71,398.28,398.71,1300.0,398.28,398.71,398.28,398.71,1300.0
2013-04-25 12:30:00,398.53,398.62,398.37,398.42,3300.0,398.53,398.62,398.37,398.42,3300.0
2013-04-25 12:35:00,398.54,398.83,398.24,398.81,27700.0,398.54,398.83,398.24,398.81,27700.0
2013-04-25 12:40:00,398.84,399.21,398.72,399.12,2300.0,398.84,399.21,398.72,399.12,2300.0
2013-04-25 12:45:00,399.1,399.15,399.1,399.15,200.0,399.1,399.15,399.1,399.15,200.0
2013-04-25 12:50:00,399.0,399.22,398.9,399.16,5200.0,399.0,399.22,398.9,399.16,5200.0
2013-04-25 12:55:00,398.95,399.82,398.71,399.82,11600.0,398.95,399.82,398.71,399.82,11600.0
2013-04-25 13:00:00,399.5,399.67,399.5,399.59,800.0,399.5,399.67,399.5,399.59,800.0
2013-04-25 13:05:00,399.74,400.0,399.58,400.0,2600.0,399.74,400.0,399.58,400.0,2600.0
2013-04-25 13:10:00,400.12,400.67,399.84,400.67,3300.0,400.12,400.67,399.84,400.67,3300.0
2013-04-25 13:15:00,400.29,400.54,400.26,400.26,1300.0,400.29,400.54,400.26,400.26,1300.0
2013-04-25 13:20:00,400.2,400.9,400.2,400.75,4300.0,400.2,400.9,400.2,400.75,4300.0
2013-04-25 13:25:00,400.65,401.98,400.65,401.75,4700.0,400.65,401.98,400.65,401.75,4700.0
2013-04-25 13:30:00,401.95,401.95,401.29,401.5,1300.0,401.95,401.95,401.29,401.5,1300.0
2013-04-25 13:35:00,401.48,401.53,401.17,401.4,1400.0,401.48,401.53,401.17,401.4,1400.0
2013-04-25 13:40:00,401.03,401.47,401.02,401.32,800.0,401.03,401.47,401.02,401.32,800.0
2013-04-25 13:45:00,401.32,401.32,401.09,401.09,1500.0,401.32,401.32,401.09,401.09,1500.0
2013-04-25 13:50:00,401.03,401.3,400.9,401.22,4100.0,401.03,401.3,400.9,401.22,4100.0
2013-04-25 13:55:00,400.98,401.33,400.98,401.01,2700.0,400.98,401.33,400.98,401.01,2700.0
2013-04-25 14:00:00,401.33,401.34,401.16,401.34,800.0,401.33,401.34,401.16,401.34,800.0
2013-04-25 14:05:00,401.24,401.53,401.12,401.15,1800.0,401.24,401.53,401.12,401.15,1800.0
2013-04-25 14:10:00,401.38,401.38,401.38,401.38,100.0,401.38,401.38,401.38,401.38,100.0
2013-04-25 14:15:00,401.59,401.95,401.48,401.89,4800.0,401.59,401.95,401.48,401.89,4800.0
2013-04-25 14:20:00,401.65,402.1,401.54,401.91,2200.0,401.65,402.1,401.54,401.91,2200.0
2013-04-25 14:25:00,401.88,401.93,401.65,401.93,1900.0,401.88,401.93,401.65,401.93,1900.0
2013-04-25 14:30:00,401.59,401.72,400.99,400.99,7000.0,401.59,401.72,400.99,400.99,7000.0
2013-04-25 14:35:00,401.05,401.15,400.97,401.06,5800.0,401.05,401.15,400.97,401.06,5800.0
2013-04-25 14:40:00,401.15,401.15,400.85,400.99,11000.0,401.15,401.15,400.85,400.99,11000.0
2013-04-25 14:45:00,401.16,401.53,401.0,401.0,1600.0,401.16,401.53,401.0,401.0,1600.0
2013-04-25 14:50:00,400.85,400.94,400.33,400.75,6400.0,400.85,400.94,400.33,400.75,6400.0
2013-04-25 14:55:00,400.78,400.78,399.95,399.95,3100.0,400.78,400.78,399.95,399.95,3100.0
2013-04-25 15:00:00,400.07,400.23,399.66,399.8,3700.0,400.07,400.23,399.66,399.8,3700.0
2013-04-25 15:05:00,400.0,400.0,398.92,399.24,7500.0,400.0,400.0,398.92,399.24,7500.0
2013-04-25 15:10:00,399.09,399.35,398.51,398.99,12300.0,399.09,399.35,398.51,398.99,12300.0
2013-04-25 15:15:00,398.85,399.58,398.61,398.84,6700.0,398.85,399.58,398.61,398.84,6700.0
2013-04-25 15:20:00,398.95,399.18,398.55,398.55,8200.0,398.95,399.18,398.55,398.55,8200.0
2013-04-25 15:25:00,398.83,399.06,398.61,398.96,5600.0,398.83,399.06,398.61,398.96,5600.0
2013-04-25 15:30:00,398.92,399.05,398.87,399.01,2100.0,398.92,399.05,398.87,399.01,2100.0
2013-04-25 15:35:00,398.98,399.14,398.7,399.08,3800.0,398.98,399.14,398.7,399.08,3800.0
2013-04-25 15:40:00,398.91,399.12,398.8,398.8,3900.0,398.91,399.12,398.8,398.8,3900.0
2013-04-25 15:45:00,398.82,399.42,398.8,399.31,6300.0,398.82,399.42,398.8,399.31,6300.0
2013-04-25 15:50:00,399.22,399.3,398.33,398.36,5500.0,399.22,399.3,398.33,398.36,5500.0
2013-04-25 15:55:00,398.28,399.04,398.19,398.4,19700.0,398.28,399.04,398.19,398.4,19700.0
2013-04-26 09:30:00,398.81,399.83,398.14,399.45,3200.0,398.81,399.83,398.14,399.45,3200.0
2013-04-26 09:35:00,399.2,399.21,398.74,398.82,600.0,399.2,399.21,398.74,398.82,600.0
2013-04-26 09:40:00,398.87,401.38,398.77,401.2,9600.0,398.87,401.38,398.77,401.2,9600.0
2013-04-26 09:45:00,401.52,401.62,400.66,400.66,2100.0,401.52,401.62,400.66,400.66,2100.0
2013-04-26 09:50:00,400.6,401.63,400.33,400.95,11300.0,400.6,401.63,400.33,400.95,11300.0
2013-04-26 09:55:00,400.58,401.11,400.2,401.05,1200.0,400.58,401.11,400.2,401.05,1200.0
2013-04-26 10:00:00,400.99,401.8,400.52,401.17,3400.0,400.99,401.8,400.52,401.17,3400.0
2013-04-26 10:05:00,401.02,401.66,400.84,401.08,3900.0,401.02,401.66,400.84,401.08,3900.0
2013-04-26 10:10:00,401.44,401.61,400.54,401.61,4000.0,401.44,401.61,400.54,401.61,4000.0
2013-04-26 10:15:00,401.76,401.76,400.88,401.15,1600.0,401.76,401.76,400.88,401.15,1600.0
2013-04-26 10:20:00,401.38,401.9,401.05,401.9,2500.0,401.38,401.9,401.05,401.9,2500.0
2013-04-26 10:25:00,401.6,402.45,401.53,402.42,7400.0,401.6,402.45,401.53,402.42,7400.0
2013-04-26 10:30:00,402.24,403.11,402.22,403.0,6400.0,402.24,403.11,402.22,403.0,6400.0
2013-04-26 10:35:00,402.96,403.19,402.94,403.05,1000.0,402.96,403.19,402.94,403.05,1000.0
2013-04-26 10:40:00,402.76,403.25,402.71,403.25,5900.0,402.76,403.25,402.71,403.25,5900.0
2013-04-26 10:45:00,402.88,403.25,402.88,403.12,5800.0,402.88,403.25,402.88,403.12,5800.0
2013-04-26 10:50:00,403.22,403.25,402.89,403.2,4600.0,403.22,403.25,402.89,403.2,4600.0
2013-04-26 10:55:00,403.49,405.0,403.46,404.82,9900.0,403.49,405.0,403.46,404.82,9900.0
2013-04-26 11:00:00,404.46,404.58,404.15,404.15,2000.0,404.46,404.58,404.15,404.15,2000.0
2013-04-26 11:05:00,403.82,404.15,403.81,403.96,1100.0,403.82,404.15,403.81,403.96,1100.0
2013-04-26 11:10:00,403.92,404.28,403.66,404.28,2300.0,403.92,404.28,403.66,404.28,2300.0
2013-04-26 11:15:00,404.44,404.97,404.44,404.65,2200.0,404.44,404.97,404.44,404.65,2200.0
2013-04-26 11:20:00,404.75,405.98,404.75,405.98,7200.0,404.75,405.98,404.75,405.98,7200.0
2013-04-26 11:25:00,405.66,406.11,405.62,406.11,3700.0,405.66,406.11,405.62,406.11,3700.0
2013-04-26 11:30:00,405.8,406.55,405.79,406.55,12400.0,405.8,406.55,405.79,406.55,12400.0
2013-04-26 11:35:00,406.59,406.89,406.0,406.89,8300.0,406.59,406.89,406.0,406.89,8300.0
2013-04-26 11:40:00,406.63,406.75,406.5,406.5,9000.0,406.63,406.75,406.5,406.5,9000.0
2013-04-26 11:45:00,406.5,406.65,406.5,406.65,2800.0,406.5,406.65,406.5,406.65,2800.0
2013-04-26 11:50:00,406.5,406.92,406.5,406.91,2200.0,406.5,406.92,406.5,406.91,2200.0
2013-04-26 11:55:00,406.65,406.83,406.5,406.83,4900.0,406.65,406.83,406.5,406.83,4900.0
2013-04-26 12:00:00,406.56,407.0,406.5,407.0,4900.0,406.56,407.0,406.5,407.0,4900.0
2013-04-26 12:05:00,407.0,407.75,406.52,406.52,6000.0,407.0,407.75,406.52,406.52,6000.0
2013-04-26 12:10:00,406.24,406.54,405.89,406.34,3400.0,406.24,406.54,405.89,406.34,3400.0
2013-04-26 12:15:00,406.25,406.71,406.03,406.25,1500.0,406.25,406.71,406.03,406.25,1500.0
2013-04-26 12:20:00,406.5,406.75,406.5,406.7,2200.0,406.5,406.75,406.5,406.7,2200.0
2013-04-26 12:25:00,406.75,406.89,406.41,406.89,1600.0,406.75,406.89,406.41,406.89,1600.0
2013-04-26 12:30:00,407.1,407.3,407.1,407.11,1600.0,407.1,407.3,407.1,407.11,1600.0
2013-04-26 12:35:00,407.21,407.75,407.21,407.71,2800.0,407.21,407.75,407.21,407.71,2800.0
2013-04-26 12:40:00,407.55,407.7,406.58,406.58,3500.0,407.55,407.7,406.58,406.58,3500.0
2013-04-26 12:45:00,407.56,407.63,406.77,407.19,900.0,407.56,407.63,406.77,407.19,900.0
2013-04-26 12:50:00,407.47,408.0,407.01,408.0,3600.0,407.47,408.0,407.01,408.0,3600.0
2013-04-26 12:55:00,407.71,408.0,407.7,408.0,4000.0,407.71,408.0,407.7,408.0,4000.0
2013-04-26 13:00:00,408.05,408.18,407.8,408.08,3600.0,408.05,408.18,407.8,408.08,3600.0
2013-04-26 13:05:00,408.07,408.35,407.7,408.23,4900.0,408.07,408.35,407.7,408.23,4900.0
2013-04-26 13:10:00,408.0,408.5,407.98,408.33,4000.0,408.0,408.5,407.98,408.33,4000.0
2013-04-26 13:15:00,408.38,408.49,408.01,408.01,3300.0,408.38,408.49,408.01,408.01,3300.0
2013-04-26 13:20:00,408.0,408.32,407.74,407.8,7000.0,408.0,408.32,407.74,407.8,7000.0
2013-04-26 13:25:00,407.93,408.2,407.84,408.0,13400.0,407.93,408.2,407.84,408.0,13400.0
2013-04-26 13:30:00,407.86,407.86,407.35,407.35,2700.0,407.86,407.86,407.35,407.35,2700.0
2013-04-26 13:35:00,407.37,407.47,407.19,407.23,1300.0,407.37,407.47,407.19,407.23,1300.0
2013-04-26 13:40:00,407.29,407.31,407.11,407.23,1400.0,407.29,407.31,407.11,407.23,1400.0
2013-04-26 13:45:00,407.32,407.5,407.11,407.4,3500.0,407.32,407.5,407.11,407.4,3500.0
2013-04-26 13:50:00,407.19,407.42,407.15,407.15,1000.0,407.19,407.42,407.15,407.15,1000.0
2013-04-26 13:55:00,407.09,407.22,406.9,406.95,1500.0,407.09,407.22,406.9,406.95,1500.0
2013-04-26 14:00:00,406.81,406.81,406.14,406.16,2100.0,406.81,406.81,406.14,406.16,2100.0
2013-04-26 14:05:00,406.43,406.54,406.05,406.17,2200.0,406.43,406.54,406.05,406.17,2200.0
2013-04-26 14:10:00,406.08,406.08,405.61,405.76,5200.0,406.08,406.08,405.61,405.76,5200.0
2013-04-26 14:15:00,405.76,406.18,405.5,405.91,12800.0,405.76,406.18,405.5,405.91,12800.0
2013-04-26 14:20:00,405.87,406.11,405.69,406.11,1700.0,405.87,406.11,405.69,406.11,1700.0
2013-04-26 14:25:00,405.69,405.98,405.69,405.73,1000.0,405.69,405.98,405.69,405.73,1000.0
2013-04-26 14:30:00,405.84,405.86,405.18,405.18,3900.0,405.84,405.86,405.18,405.18,3900.0
2013-04-26 14:35:00,405.81,406.29,405.75,406.29,1700.0,405.81,406.29,405.75,406.29,1700.0
2013-04-26 14:40:00,406.32,406.32,405.61,405.85,1100.0,406.32,406.32,405.61,405.85,1100.0
2013-04-26 14:45:00,405.89,405.92,405.69,405.72,900.0,405.89,405.92,405.69,405.72,900.0
2013-04-26 14:50:00,405.86,405.97,405.5,405.57,2300.0,405.86,405.97,405.5,405.57,2300.0
2013-04-26 14:55:00,405.5,405.61,405.29,405.51,1400.0,405.5,405.61,405.29,405.51,1400.0
2013-04-26 15:00:00,405.5,405.74,405.44,405.57,3100.0,405.5,405.74,405.44,405.57,3100.0
2013-04-26 15:05:00,405.66,405.69,405.49,405.6,1900.0,405.66,405.69,405.49,405.6,1900.0
2013-04-26 15:10:00,405.61,405.63,405.19,405.43,2600.0,405.61,405.63,405.19,405.43,2600.0
2013-04-26 15:15:00,405.32,405.45,404.88,404.88,2100.0,405.32,405.45,404.88,404.88,2100.0
2013-04-26 15:20:00,404.95,405.11,404.82,405.08,1700.0,404.95,405.11,404.82,405.08,1700.0
2013-04-26 15:25:00,405.08,405.45,405.0,405.42,3900.0,405.08,405.45,405.0,405.42,3900.0
2013-04-26 15:30:00,405.45,405.45,405.03,405.14,4200.0,405.45,405.45,405.03,405.14,4200.0
2013-04-26 15:35:00,405.15,405.6,405.06,405.16,5000.0,405.15,405.6,405.06,405.16,5000.0
2013-04-26 15:40:00,405.17,405.45,405.05,405.21,2700.0,405.17,405.45,405.05,405.21,2700.0
2013-04-26 15:45:00,405.25,405.66,405.25,405.56,4400.0,405.25,405.66,405.25,405.56,4400.0
2013-04-26 15:50:00,405.5,405.91,405.31,405.91,9100.0,405.5,405.91,405.31,405.91,9100.0
2013-04-26 15:55:00,405.86,406.89,405.85,406.69,22200.0,405.86,406.89,405.85,406.69,22200.0
2013-04-29 09:30:00,406.56,408.5,406.19,406.68,3300.0,406.56,408.5,406.19,406.68,3300.0
2013-04-29 09:35:00,407.1,407.1,405.25,405.69,1900.0,407.1,407.1,405.25,405.69,1900.0
2013-04-29 09:40:00,405.96,405.96,404.26,404.26,1100.0,405.96,405.96,404.26,404.26,1100.0
2013-04-29 09:45:00,404.88,405.22,404.25,405.08,5400.0,404.88,405.22,404.25,405.08,5400.0
2013-04-29 09:50:00,405.01,405.01,404.0,404.25,2600.0,405.01,405.01,404.0,404.25,2600.0
2013-04-29 09:55:00,404.09,405.17,404.09,405.17,2900.0,404.09,405.17,404.09,405.17,2900.0
2013-04-29 10:00:00,404.64,404.82,404.01,404.54,3100.0,404.64,404.82,404.01,404.54,3100.0
2013-04-29 10:05:00,404.45,405.01,404.2,404.92,1100.0,404.45,405.01,404.2,404.92,1100.0
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 10:15:00,404.68,404.68,404.68,404.68,0.0,404.68,404.68,404.68,404.68,0.0
2013-04-29 10:20:00,404.74,405.72,404.52,405.72,4300.0,404.74,405.72,404.52,405.72,4300.0
2013-04-29 10:25:00,406.03,406.03,405.29,405.34,2400.0,406.03,406.03,405.29,405.34,2400.0
2013-04-29 10:30:00,405.24,405.63,404.51,405.5,4100.0,405.24,405.63,404.51,405.5,4100.0
2013-04-29 10:35:00,405.61,405.61,405.61,405.61,300.0,405.61,405.61,405.61,405.61,300.0
2013-04-29 10:40:00,405.62,406.5,405.62,406.5,700.0,405.62,406.5,405.62,406.5,700.0
2013-04-29 10:45:00,406.48,406.48,406.0,406.0,300.0,406.48,406.48,406.0,406.0,300.0
2013-04-29 10:50:00,406.3,406.45,405.91,406.45,1700.0,406.3,406.45,405.91,406.45,1700.0
2013-04-29 10:55:00,406.16,406.16,406.02,406.02,200.0,406.16,406.16,406.02,406.02,200.0
2013-04-29 11:00:00,406.28,406.28,405.69,405.8,1600.0,406.28,406.28,405.69,405.8,1600.0
2013-04-29 11:05:00,405.9,405.91,405.9,405.91,400.0,405.9,405.91,405.9,405.91,400.0
2013-04-29 11:10:00,406.0,406.2,405.92,406.14,1200.0,406.0,406.2,405.92,406.14,1200.0
2013-04-29 11:15:00,405.88,405.88,405.55,405.55,1100.0,405.88,405.88,405.55,405.55,1100.0
2013-04-29 11:20:00,405.49,406.26,405.2,405.98,1700.0,405.49,406.26,405.2,405.98,1700.0
2013-04-29 11:25:00,405.88,405.88,405.41,405.53,900.0,405.88,405.88,405.41,405.53,900.0
2013-04-29 11:30:00,405.26,405.3,404.99,404.99,1600.0,405.26,405.3,404.99,404.99,1600.0
2013-04-29 11:35:00,404.76,405.05,404.55,404.55,1900.0,404.76,405.05,404.55,404.55,1900.0
2013-04-29 11:40:00,404.43,404.55,404.0,404.37,2200.0,404.43,404.55,404.0,404.37,2200.0
2013-04-29 11:45:00,404.4,404.4,403.45,403.89,2500.0,404.4,404.4,403.45,403.89,2500.0
2013-04-29 11:50:00,403.71,403.97,403.67,403.78,1700.0,403.71,403.97,403.67,403.78,1700.0
2013-04-29 11:55:00,403.76,403.85,403.76,403.85,400.0,403.76,403.85,403.76,403.85,400.0
2013-04-29 12:00:00,403.75,403.97,403.34,403.97,2300.0,403.75,403.97,403.34,403.97,2300.0
2013-04-29 12:05:00,403.38,403.65,403.28,403.56,1700.0,403.38,403.65,403.28,403.56,1700.0
2013-04-29 12:10:00,403.74,403.84,403.54,403.81,1200.0,403.74,403.84,403.54,403.81,1200.0
2013-04-29 12:15:00,403.85,403.99,403.74,403.99,900.0,403.85,403.99,403.74,403.99,900.0
2013-04-29 12:20:00,404.31,404.61,404.31,404.61,700.0,404.31,404.61,404.31,404.61,700.0
2013-04-29 12:25:00,404.73,404.96,404.35,404.61,4000.0,404.73,404.96,404.35,404.61,4000.0
2013-04-29 12:30:00,404.79,404.79,404.79,404.79,100.0,404.79,404.79,404.79,404.79,100.0
2013-04-29 12:35:00,404.52,404.92,404.52,404.92,200.0,404.52,404.92,404.52,404.92,200.0
2013-04-29 12:40:00,405.17,405.41,405.17,405.41,1200.0,405.17,405.41,405.17,405.41,1200.0
2013-04-29 12:45:00,405.09,405.16,404.86,405.16,1200.0,405.09,405.16,404.86,405.16,1200.0
2013-04-29 12:50:00,405.0,405.0,404.77,404.8,900.0,405.0,405.0,404.77,404.8,900.0
2013-04-29 12:55:00,404.56,404.56,404.56,404.56,100.0,404.56,404.56,404.56,404.56,100.0
2013-04-29 13:00:00,404.43,405.19,404.02,404.02,26300.0,404.43,405.19,404.02,404.02,26300.0
2013-04-29 13:05:00,404.11,404.11,404.04,404.08,400.0,404.11,404.11,404.04,404.08,400.0
2013-04-29 13:10:00,403.88,403.97,403.8,403.84,2500.0,403.88,403.97,403.8,403.84,2500.0
2013-04-29 13:15:00,403.75,403.75,403.75,403.75,100.0,403.75,403.75,403.75,403.75,100.0
2013-04-29 13:20:00,403.7,404.1,403.7,403.97,2100.0,403.7,404.1,403.7,403.97,2100.0
2013-04-29 13:25:00,404.06,404.39,404.06,404.39,700.0,404.06,404.39,404.06,404.39,700.0
2013-04-29 13:30:00,404.23,404.68,404.21,404.68,500.0,404.23,404.68,404.21,404.68,500.0
2013-04-29 13:35:00,404.82,404.85,404.06,404.06,10200.0,404.82,404.85,404.06,404.06,10200.0
2013-04-29 13:40:00,404.3,404.31,404.1,404.22,2700.0,404.3,404.31,404.1,404.22,2700.0
2013-04-29 13:45:00,404.19,404.21,404.06,404.21,500.0,404.19,404.21,404.06,404.21,500.0
2013-04-29 13:50:00,404.22,404.34,404.22,404.27,1200.0,404.22,404.34,404.22,404.27,1200.0
2013-04-29 13:55:00,404.66,404.66,404.66,404.66,200.0,404.66,404.66,404.66,404.66,200.0
2013-04-29 14:00:00,404.51,404.51,404.49,404.49,300.0,404.51,404.51,404.49,404.49,300.0
2013-04-29 14:05:00,404.47,404.7,404.31,404.46,1200.0,404.47,404.7,404.31,404.46,1200.0
2013-04-29 14:10:00,404.74,404.85,404.5,404.5,1300.0,404.74,404.85,404.5,404.5,1300.0
2013-04-29 14:15:00,404.32,404.48,403.91,404.22,1100.0,404.32,404.48,403.91,404.22,1100.0
2013-04-29 14:20:00,403.99,404.25,403.99,404.08,600.0,403.99,404.25,403.99,404.08,600.0
2013-04-29 14:25:00,404.11,404.17,404.07,404.09,700.0,404.11,404.17,404.07,404.09,700.0
2013-04-29 14:30:00,404.03,404.06,403.91,404.06,500.0,404.03,404.06,403.91,404.06,500.0
2013-04-29 14:35:00,404.05,404.09,403.96,404.01,2700.0,404.05,404.09,403.96,404.01,2700.0
2013-04-29 14:40:00,403.91,403.91,403.7,403.7,1500.0,403.91,403.91,403.7,403.7,1500.0
2013-04-29 14:45:00,403.67,403.79,403.67,403.79,1000.0,403.67,403.79,403.67,403.79,1000.0
2013-04-29 14:50:00,403.77,403.88,403.77,403.88,300.0,403.77,403.88,403.77,403.88,300.0
2013-04-29 14:55:00,403.63,403.66,403.27,403.27,1100.0,403.63,403.66,403.27,403.27,1100.0
2013-04-29 15:00:00,403.31,403.31,402.96,402.96,700.0,403.31,403.31,402.96,402.96,700.0
2013-04-29 15:05:00,402.68,402.85,402.3,402.45,2900.0,402.68,402.85,402.3,402.45,2900.0
2013-04-29 15:10:00,402.45,403.07,402.35,403.07,4700.0,402.45,403.07,402.35,403.07,4700.0
2013-04-29 15:15:00,403.0,403.5,403.0,403.3,1000.0,403.0,403.5,403.0,403.3,1000.0
2013-04-29 15:20:00,403.33,403.44,403.16,403.16,1400.0,403.33,403.44,403.16,403.16,1400.0
2013-04-29 15:25:00,403.31,403.5,403.31,403.42,1100.0,403.31,403.5,403.31,403.42,1100.0
2013-04-29 15:30:00,403.46,403.58,403.46,403.49,500.0,403.46,403.58,403.46,403.49,500.0
2013-04-29 15:35:00,403.5,403.68,403.5,403.66,1900.0,403.5,403.68,403.5,403.66,1900.0
2013-04-29 15:40:00,403.62,403.62,403.0,403.32,4700.0,403.62,403.62,403.0,403.32,4700.0
2013-04-29 15:45:00,403.38,403.88,403.26,403.31,3200.0,403.38,403.88,403.26,403.31,3200.0
2013-04-29 15:50:00,403.3,403.75,403.21,403.54,5700.0,403.3,403.75,403.21,403.54,5700.0
2013-04-29 15:55:00,403.57,403.84,403.3,403.63,5800.0,403.57,403.84,403.3,403.63,5800.0
2013-04-30 09:30:00,404.05,404.59,403.35,403.35,3700.0,404.05,404.59,403.35,403.35,3700.0
2013-04-30 09:35:00,402.66,404.28,402.66,404.02,6200.0,402.66,404.28,402.66,404.02,6200.0
2013-04-30 09:40:00,404.01,404.01,402.52,402.53,2100.0,404.01,404.01,402.52,402.53,2100.0
2013-04-30 09:45:00,402.62,402.71,402.5,402.71,800.0,402.62,402.71,402.5,402.71,800.0
2013-04-30 09:50:00,402.24,402.31,402.24,402.26,400.0,402.24,402.31,402.24,402.26,400.0
2013-04-30 09:55:00,402.2,402.38,402.2,402.23,500.0,402.2,402.38,402.2,402.23,500.0
2013-04-30 10:00:00,403.19,403.29,402.45,402.59,1400.0,403.19,403.29,402.45,402.59,1400.0
2013-04-30 10:05:00,403.25,403.27,402.51,402.51,1500.0,403.25,403.27,402.51,402.51,1500.0
2013-04-30 10:10:00,402.04,402.27,401.46,401.46,13000.0,402.04,402.27,401.46,401.46,13000.0
2013-04-30 10:15:00,401.51,401.54,400.85,400.93,1900.0,401.51,401.54,400.85,400.93,1900.0
2013-04-30 10:20:00,401.08,401.3,400.95,401.3,800.0,401.08,401.3,400.95,401.3,800.0
2013-04-30 10:25:00,401.38,401.38,400.74,400.8,3300.0,401.38,401.38,400.74,400.8,3300.0
2013-04-30 10:30:00,401.12,401.27,401.03,401.14,700.0,401.12,401.27,401.03,401.14,700.0
2013-04-30 10:35:00,401.04,401.32,401.01,401.14,1000.0,401.04,401.32,401.01,401.14,1000.0
2013-04-30 10:40:00,401.26,401.58,401.26,401.58,800.0,401.26,401.58,401.26,401.58,800.0
2013-04-30 10:45:00,401.47,401.83,401.31,401.63,500.0,401.47,401.83,401.31,401.63,500.0
2013-04-30 10:50:00,401.72,402.25,401.55,402.25,1600.0,401.72,402.25,401.55,402.25,1600.0
2013-04-30 10:55:00,401.89,402.38,401.86,401.98,700.0,401.89,402.38,401.86,401.98,700.0
2013-04-30 11:00:00,402.24,402.63,401.75,402.22,5500.0,402.24,402.63,401.75,402.22,5500.0
2013-04-30 11:05:00,402.12,402.19,401.84,402.19,600.0,402.12,402.19,401.84,402.19,600.0
2013-04-30 11:10:00,402.35,402.35,401.8,402.13,1800.0,402.35,402.35,401.8,402.13,1800.0
2013-04-30 11:15:00,401.84,401.94,401.54,401.65,1000.0,401.84,401.94,401.54,401.65,1000.0
2013-04-30 11:20:00,401.61,401.62,401.61,401.62,200.0,401.61,401.62,401.61,401.62,200.0
2013-04-30 11:25:00,401.53,401.98,401.53,401.9,1400.0,401.53,401.98,401.53,401.9,1400.0
2013-04-30 11:30:00,402.5,402.73,402.5,402.73,200.0,402.5,402.73,402.5,402.73,200.0
2013-04-30 11:35:00,402.8,402.8,402.8,402.8,100.0,402.8,402.8,402.8,402.8,100.0
2013-04-30 11:40:00,402.73,403.15,402.66,402.66,2900.0,402.73,403.15,402.66,402.66,2900.0
2013-04-30 11:45:00,403.16,403.42,402.88,403.35,1200.0,403.16,403.42,402.88,403.35,1200.0
2013-04-30 11:50:00,403.23,403.32,402.98,403.32,700.0,403.23,403.32,402.98,403.32,700.0
2013-04-30 11:55:00,403.13,403.37,403.13,403.37,800.0,403.13,403.37,403.13,403.37,800.0
2013-04-30 12:00:00,403.26,403.5,403.24,403.47,1200.0,403.26,403.5,403.24,403.47,1200.0
2013-04-30 12:05:00,403.38,403.62,403.06,403.06,5100.0,403.38,403.62,403.06,403.06,5100.0
2013-04-30 12:10:00,402.8,403.64,402.8,403.5,1500.0,402.8,403.64,402.8,403.5,1500.0
2013-04-30 12:15:00,403.4,403.72,403.37,403.72,1400.0,403.4,403.72,403.37,403.72,1400.0
2013-04-30 12:20:00,403.89,403.98,403.73,403.73,900.0,403.89,403.98,403.73,403.73,900.0
2013-04-30 12:25:00,403.79,404.7,403.79,404.58,1400.0,403.79,404.7,403.79,404.58,1400.0
2013-04-30 12:30:00,404.57,404.58,403.84,403.93,2300.0,404.57,404.58,403.84,403.93,2300.0
2013-04-30 12:35:00,403.9,403.98,403.74,403.89,1100.0,403.9,403.98,403.74,403.89,1100.0
2013-04-30 12:40:00,404.15,404.56,404.15,404.56,800.0,404.15,404.56,404.15,404.56,800.0
2013-04-30 12:45:00,404.51,404.51,403.49,403.77,4700.0,404.51,404.51,403.49,403.77,4700.0
2013-04-30 12:50:00,404.09,404.09,403.49,403.5,4000.0,404.09,404.09,403.49,403.5,4000.0
2013-04-30 12:55:00,403.61,403.61,403.28,403.36,3300.0,403.61,403.61,403.28,403.36,3300.0
2013-04-30 13:00:00,403.63,403.65,403.39,403.41,1000.0,403.63,403.65,403.39,403.41,1000.0
2013-04-30 13:05:00,403.06,403.66,403.06,403.66,200.0,403.06,403.66,403.06,403.66,200.0
2013-04-30 13:10:00,403.4,403.66,403.35,403.42,900.0,403.4,403.66,403.35,403.42,900.0
2013-04-30 13:15:00,403.19,403.67,403.19,403.64,700.0,403.19,403.67,403.19,403.64,700.0
2013-04-30 13:20:00,403.67,403.67,403.28,403.4,800.0,403.67,403.67,403.28,403.4,800.0
2013-04-30 13:25:00,403.06,403.49,403.06,403.49,400.0,403.06,403.49,403.06,403.49,400.0
2013-04-30 13:30:00,403.37,403.4,402.6,402.6,1000.0,403.37,403.4,402.6,402.6,1000.0
2013-04-30 13:35:00,402.84,403.05,402.83,402.83,300.0,402.84,403.05,402.83,402.83,300.0
2013-04-30 13:40:00,403.34,403.34,402.98,402.98,200.0,403.34,403.34,402.98,402.98,200.0
2013-04-30 13:45:00,403.33,403.83,403.12,403.79,900.0,403.33,403.83,403.12,403.79,900.0
2013-04-30 13:50:00,404.4,404.4,404.4,404.4,100.0,404.4,404.4,404.4,404.4,100.0
2013-04-30 13:55:00,404.4,404.93,404.02,404.93,2600.0,404.4,404.93,404.02,404.93,2600.0
2013-04-30 14:00:00,404.79,404.79,404.32,404.52,4500.0,404.79,404.79,404.32,404.52,4500.0
2013-04-30 14:05:00,404.43,404.48,404.19,404.4,1200.0,404.43,404.48,404.19,404.4,1200.0
2013-04-30 14:10:00,404.39,405.69,404.39,405.66,5700.0,404.39,405.69,404.39,405.66,5700.0
2013-04-30 14:15:00,405.62,405.65,405.61,405.63,700.0,405.62,405.65,405.61,405.63,700.0
2013-04-30 14:20:00,405.76,405.76,405.63,405.67,700.0,405.76,405.76,405.63,405.67,700.0
2013-04-30 14:25:00,405.75,405.88,405.58,405.69,2300.0,405.75,405.88,405.58,405.69,2300.0
2013-04-30 14:30:00,405.72,405.87,405.35,405.58,3800.0,405.72,405.87,405.35,405.58,3800.0
2013-04-30 14:35:00,405.55,407.73,405.55,407.18,9400.0,405.55,407.73,405.55,407.18,9400.0
2013-04-30 14:40:00,407.16,407.33,407.16,407.18,2000.0,407.16,407.33,407.16,407.18,2000.0
2013-04-30 14:45:00,406.88,407.07,406.69,406.69,2800.0,406.88,407.07,406.69,406.69,2800.0
2013-04-30 14:50:00,406.85,406.85,406.44,406.56,1400.0,406.85,406.85,406.44,406.56,1400.0
2013-04-30 14:55:00,406.56,406.57,406.12,406.42,1200.0,406.56,406.57,406.12,406.42,1200.0
2013-04-30 15:00:00,406.46,406.61,406.46,406.47,1500.0,406.46,406.61,406.46,406.47,1500.0
2013-04-30 15:05:00,406.43,406.47,406.21,406.38,1200.0,406.43,406.47,406.21,406.38,1200.0
2013-04-30 15:10:00,406.38,406.44,406.14,406.44,1000.0,406.38,406.44,406.14,406.44,1000.0
2013-04-30 15:15:00,406.39,406.42,406.08,406.36,4400.0,406.39,406.42,406.08,406.36,4400.0
2013-04-30 15:20:00,406.34,406.71,406.18,406.71,3300.0,406.34,406.71,406.18,406.71,3300.0
2013-04-30 15:25:00,406.48,407.0,406.48,406.91,800.0,406.48,407.0,406.48,406.91,800.0
2013-04-30 15:30:00,407.12,407.19,406.88,407.13,3500.0,407.12,407.19,406.88,407.13,3500.0
2013-04-30 15:35:00,407.12,407.94,407.12,407.21,3400.0,407.12,407.94,407.12,407.21,3400.0
2013-04-30 15:40:00,407.14,407.19,407.01,407.12,3800.0,407.14,407.19,407.01,407.12,3800.0
2013-04-30 15:45:00,407.14,407.41,407.13,407.14,6100.0,407.14,407.41,407.13,407.14,6100.0
2013-04-30 15:50:00,407.24,407.88,407.23,407.64,12000.0,407.24,407.88,407.23,407.64,12000.0
2013-04-30 15:55:00,407.69,409.25,406.9,409.01,42800.0,407.69,409.25,406.9,409.01,42800.0
2013-05-01 09:30:00,409.19,409.19,408.53,409.18,2300.0,409.19,409.19,408.53,409.18,2300.0
2013-05-01 09:35:00,409.19,409.79,409.19,409.79,1800.0,409.19,409.79,409.19,409.79,1800.0
2013-05-01 09:40:00,409.78,410.52,409.49,410.11,5900.0,409.78,410.52,409.49,410.11,5900.0
2013-05-01 09:45:00,409.63,410.11,409.49,409.96,900.0,409.63,410.11,409.49,409.96,900.0
2013-05-01 09:50:00,409.41,409.89,409.12,409.69,1900.0,409.41,409.89,409.12,409.69,1900.0
2013-05-01 09:55:00,409.55,409.78,409.55,409.66,300.0,409.55,409.78,409.55,409.66,300.0
2013-05-01 10:00:00,409.9,409.92,409.41,409.92,1400.0,409.9,409.92,409.41,409.92,1400.0
2013-05-01 10:05:00,409.69,409.69,409.17,409.36,5200.0,409.69,409.69,409.17,409.36,5200.0
2013-05-01 10:10:00,409.18,409.43,408.84,408.99,2200.0,409.18,409.43,408.84,408.99,2200.0
2013-05-01 10:15:00,409.13,409.51,409.13,409.51,500.0,409.13,409.51,409.13,409.51,500.0
2013-05-01 10:20:00,409.43,409.66,409.43,409.66,1300.0,409.43,409.66,409.43,409.66,1300.0
2013-05-01 10:25:00,409.66,409.66,409.14,409.24,1500.0,409.66,409.66,409.14,409.24,1500.0
2013-05-01 10:30:00,409.35,409.35,409.35,409.35,200.0,409.35,409.35,409.35,409.35,200.0
2013-05-01 10:35:00,409.35,409.63,408.97,409.63,2800.0,409.35,409.63,408.97,409.63,2800.0
2013-05-01 10:40:00,409.43,409.61,409.39,409.57,800.0,409.43,409.61,409.39,409.57,800.0
2013-05-01 10:45:00,409.55,409.55,409.14,409.15,1800.0,409.55,409.55,409.14,409.15,1800.0
2013-05-01 10:50:00,409.19,409.32,408.79,409.02,9300.0,409.19,409.32,408.79,409.02,9300.0
2013-05-01 10:55:00,409.11,409.11,409.11,409.11,100.0,409.11,409.11,409.11,409.11,100.0
2013-05-01 11:00:00,408.98,409.16,408.27,408.47,2200.0,408.98,409.16,408.27,408.47,2200.0
2013-05-01 11:05:00,408.65,409.42,408.65,409.24,5300.0,408.65,409.42,408.65,409.24,5300.0
2013-05-01 11:10:00,409.46,409.9,409.34,409.9,2100.0,409.46,409.9,409.34,409.9,2100.0
2013-05-01 11:15:00,409.85,409.85,409.29,409.75,1800.0,409.85,409.85,409.29,409.75,1800.0
2013-05-01 11:20:00,409.47,410.0,409.44,410.0,1400.0,409.47,410.0,409.44,410.0,1400.0
2013-05-01 11:25:00,410.09,410.52,410.09,410.5,2500.0,410.09,410.52,410.09,410.5,2500.0
2013-05-01 11:30:00,410.4,410.79,410.4,410.71,2600.0,410.4,410.79,410.4,410.71,2600.0
2013-05-01 11:35:00,410.71,410.77,410.37,410.69,3500.0,410.71,410.77,410.37,410.69,3500.0
2013-05-01 11:40:00,410.54,410.73,410.43,410.69,1600.0,410.54,410.73,410.43,410.69,1600.0
2013-05-01 11:45:00,410.48,411.0,410.36,410.8,3700.0,410.48,411.0,410.36,410.8,3700.0
2013-05-01 11:50:00,410.87,411.16,410.83,411.0,3100.0,410.87,411.16,410.83,411.0,3100.0
2013-05-01 11:55:00,411.27,411.8,411.27,411.67,2300.0,411.27,411.8,411.27,411.67,2300.0
2013-05-01 12:00:00,411.71,411.79,411.49,411.69,1400.0,411.71,411.79,411.49,411.69,1400.0
2013-05-01 12:05:00,411.62,411.9,411.62,411.63,2200.0,411.62,411.9,411.62,411.63,2200.0
2013-05-01 12:10:00,411.63,411.77,411.55,411.76,2200.0,411.63,411.77,411.55,411.76,2200.0
2013-05-01 12:15:00,411.8,411.88,411.49,411.71,3200.0,411.8,411.88,411.49,411.71,3200.0
2013-05-01 12:20:00,411.67,411.8,411.65,411.68,4100.0,411.67,411.8,411.65,411.68,4100.0
2013-05-01 12:25:00,411.58,411.62,411.07,411.27,4300.0,411.58,411.62,411.07,411.27,4300.0
2013-05-01 12:30:00,411.15,411.44,410.8,411.09,4600.0,411.15,411.44,410.8,411.09,4600.0
2013-05-01 12:35:00,410.84,411.14,410.61,410.61,2200.0,410.84,411.14,410.61,410.61,2200.0
2013-05-01 12:40:00,410.73,410.89,410.73,410.81,400.0,410.73,410.89,410.73,410.81,400.0
2013-05-01 12:45:00,410.81,411.65,410.81,411.13,8100.0,410.81,411.65,410.81,411.13,8100.0
2013-05-01 12:50:00,411.14,411.73,411.13,411.66,5100.0,411.14,411.73,411.13,411.66,5100.0
2013-05-01 12:55:00,411.47,411.73,411.47,411.72,900.0,411.47,411.73,411.47,411.72,900.0
2013-05-01 13:00:00,411.63,411.63,411.46,411.49,300.0,411.63,411.63,411.46,411.49,300.0
2013-05-01 13:05:00,411.55,411.88,411.26,411.26,1700.0,411.55,411.88,411.26,411.26,1700.0
2013-05-01 13:10:00,411.62,411.72,411.48,411.72,900.0,411.62,411.72,411.48,411.72,900.0
2013-05-01 13:15:00,411.82,412.0,411.79,411.95,1300.0,411.82,412.0,411.79,411.95,1300.0
2013-05-01 13:20:00,411.95,412.0,411.88,411.88,1500.0,411.95,412.0,411.88,411.88,1500.0
2013-05-01 13:25:00,411.99,412.14,411.87,412.14,1100.0,411.99,412.14,411.87,412.14,1100.0
2013-05-01 13:30:00,412.6,412.6,412.18,412.18,1700.0,412.6,412.6,412.18,412.18,1700.0
2013-05-01 13:35:00,411.96,412.17,411.91,411.91,1100.0,411.96,412.17,411.91,411.91,1100.0
2013-05-01 13:40:00,412.02,412.14,411.29,411.45,2600.0,412.02,412.14,411.29,411.45,2600.0
2013-05-01 13:45:00,411.21,411.71,411.21,411.65,1300.0,411.21,411.71,411.21,411.65,1300.0
2013-05-01 13:50:00,411.65,412.2,411.44,412.2,1000.0,411.65,412.2,411.44,412.2,1000.0
2013-05-01 13:55:00,412.24,412.61,412.15,412.51,1500.0,412.24,412.61,412.15,412.51,1500.0
2013-05-01 14:00:00,412.63,412.63,412.16,412.5,1600.0,412.63,412.63,412.16,412.5,1600.0
2013-05-01 14:05:00,412.72,412.72,412.68,412.68,200.0,412.72,412.72,412.68,412.68,200.0
2013-05-01 14:10:00,412.39,412.85,412.39,412.53,1600.0,412.39,412.85,412.39,412.53,1600.0
2013-05-01 14:15:00,412.5,412.85,412.5,412.82,1000.0,412.5,412.85,412.5,412.82,1000.0
2013-05-01 14:20:00,412.92,413.28,412.76,413.28,2300.0,412.92,413.28,412.76,413.28,2300.0
2013-05-01 14:25:00,413.12,413.12,412.58,412.78,2800.0,413.12,413.12,412.58,412.78,2800.0
2013-05-01 14:30:00,412.63,412.77,412.44,412.44,500.0,412.63,412.77,412.44,412.44,500.0
2013-05-01 14:35:00,412.4,412.47,412.12,412.21,2600.0,412.4,412.47,412.12,412.21,2600.0
2013-05-01 14:40:00,412.08,412.37,412.04,412.37,600.0,412.08,412.37,412.04,412.37,600.0
2013-05-01 14:45:00,412.17,412.17,411.51,412.15,1800.0,412.17,412.17,411.51,412.15,1800.0
2013-05-01 14:50:00,412.12,412.53,412.08,412.11,2700.0,412.12,412.53,412.08,412.11,2700.0
2013-05-01 14:55:00,412.18,412.6,412.18,412.49,2100.0,412.18,412.6,412.18,412.49,2100.0
2013-05-01 15:00:00,412.4,412.4,411.71,412.05,1700.0,412.4,412.4,411.71,412.05,1700.0
2013-05-01 15:05:00,411.96,412.05,411.46,411.46,2700.0,411.96,412.05,411.46,411.46,2700.0
2013-05-01 15:10:00,411.69,412.19,411.63,412.19,1000.0,411.69,412.19,411.63,412.19,1000.0
2013-05-01 15:15:00,411.91,412.1,411.72,412.02,1600.0,411.91,412.1,411.72,412.02,1600.0
2013-05-01 15:20:00,411.87,411.91,411.33,411.6,2100.0,411.87,411.91,411.33,411.6,2100.0
2013-05-01 15:25:00,411.26,411.46,410.9,411.05,4300.0,411.26,411.46,410.9,411.05,4300.0
2013-05-01 15:30:00,411.1,411.49,411.02,411.02,2300.0,411.1,411.49,411.02,411.02,2300.0
2013-05-01 15:35:00,411.03,411.03,410.56,410.56,1700.0,411.03,411.03,410.56,410.56,1700.0
2013-05-01 15:40:00,410.3,410.76,410.28,410.57,3500.0,410.3,410.76,410.28,410.57,3500.0
2013-05-01 15:45:00,410.54,410.71,409.93,410.4,6000.0,410.54,410.71,409.93,410.4,6000.0
2013-05-01 15:50:00,410.24,410.41,409.99,410.33,4500.0,410.24,410.41,409.99,410.33,4500.0
2013-05-01 15:55:00,410.18,410.77,410.16,410.51,8000.0,410.18,410.77,410.16,410.51,8000.0
2013-05-02 09:30:00,409.29,410.86,408.67,408.78,3300.0,409.29,410.86,408.67,408.78,3300.0
2013-05-02 09:35:00,408.75,409.48,408.75,408.84,1400.0,408.75,409.48,408.75,408.84,1400.0
2013-05-02 09:40:00,408.83,409.43,408.83,409.43,1400.0,408.83,409.43,408.83,409.43,1400.0
2013-05-02 09:45:00,409.06,409.46,409.0,409.0,1700.0,409.06,409.46,409.0,409.0,1700.0
2013-05-02 09:50:00,408.87,409.04,408.87,408.91,900.0,408.87,409.04,408.87,408.91,900.0
2013-05-02 09:55:00,409.0,409.61,408.75,409.61,1700.0,409.0,409.61,408.75,409.61,1700.0
2013-05-02 10:00:00,409.69,409.69,409.05,409.05,700.0,409.69,409.69,409.05,409.05,700.0
2013-05-02 10:05:00,408.97,409.37,408.29,408.31,2300.0,408.97,409.37,408.29,408.31,2300.0
2013-05-02 10:10:00,408.26,408.63,407.68,408.28,7600.0,408.26,408.63,407.68,408.28,7600.0
2013-05-02 10:15:00,408.0,408.19,408.0,408.02,900.0,408.0,408.19,408.0,408.02,900.0
2013-05-02 10:20:00,408.16,408.16,407.38,407.38,9600.0,408.16,408.16,407.38,407.38,9600.0
2013-05-02 10:25:00,407.35,407.4,406.74,407.05,4900.0,407.35,407.4,406.74,407.05,4900.0
2013-05-02 10:30:00,407.02,407.17,406.62,406.98,5100.0,407.02,407.17,406.62,406.98,5100.0
2013-05-02 10:35:00,407.11,407.16,406.53,407.02,3500.0,407.11,407.16,406.53,407.02,3500.0
2013-05-02 10:40:00,406.63,407.02,406.18,406.18,4700.0,406.63,407.02,406.18,406.18,4700.0
2013-05-02 10:45:00,406.3,406.34,405.62,405.72,1800.0,406.3,406.34,405.62,405.72,1800.0
2013-05-02 10:50:00,405.66,406.08,405.66,406.08,1700.0,405.66,406.08,405.66,406.08,1700.0
2013-05-02 10:55:00,406.25,406.72,405.87,406.3,2800.0,406.25,406.72,405.87,406.3,2800.0
2013-05-02 11:00:00,406.12,406.79,405.89,406.01,20600.0,406.12,406.79,405.89,406.01,20600.0
2013-05-02 11:05:00,406.01,406.11,405.37,405.39,2300.0,406.01,406.11,405.37,405.39,2300.0
2013-05-02 11:10:00,405.61,406.11,405.61,406.11,1900.0,405.61,406.11,405.61,406.11,1900.0
2013-05-02 11:15:00,406.36,406.36,405.77,406.14,1900.0,406.36,406.36,405.77,406.14,1900.0
2013-05-02 11:20:00,405.96,406.3,405.93,406.2,1000.0,405.96,406.3,405.93,406.2,1000.0
2013-05-02 11:25:00,406.2,406.2,405.86,405.87,600.0,406.2,406.2,405.86,405.87,600.0
2013-05-02 11:30:00,405.78,406.12,405.76,405.81,1400.0,405.78,406.12,405.76,405.81,1400.0
2013-05-02 11:35:00,405.83,406.04,405.63,405.63,1500.0,405.83,406.04,405.63,405.63,1500.0
2013-05-02 11:40:00,405.62,405.95,405.62,405.77,400.0,405.62,405.95,405.62,405.77,400.0
2013-05-02 11:45:00,405.95,406.54,405.82,406.25,2100.0,405.95,406.54,405.82,406.25,2100.0
2013-05-02 11:50:00,406.41,406.77,406.41,406.77,400.0,406.41,406.77,406.41,406.77,400.0
2013-05-02 11:55:00,406.61,406.76,406.38,406.38,1000.0,406.61,406.76,406.38,406.38,1000.0
2013-05-02 12:00:00,406.59,406.66,406.16,406.32,1800.0,406.59,406.66,406.16,406.32,1800.0
2013-05-02 12:05:00,406.36,406.51,406.32,406.51,1700.0,406.36,406.51,406.32,406.51,1700.0
2013-05-02 12:10:00,406.35,406.35,406.26,406.32,400.0,406.35,406.35,406.26,406.32,400.0
2013-05-02 12:15:00,406.29,406.29,406.29,406.29,400.0,406.29,406.29,406.29,406.29,400.0
2013-05-02 12:20:00,406.49,406.49,406.17,406.17,700.0,406.49,406.49,406.17,406.17,700.0
2013-05-02 12:25:00,406.19,406.24,406.16,406.23,600.0,406.19,406.24,406.16,406.23,600.0
2013-05-02 12:30:00,406.24,406.24,406.07,406.11,1300.0,406.24,406.24,406.07,406.11,1300.0
2013-05-02 12:35:00,406.1,406.18,405.92,406.1,1300.0,406.1,406.18,405.92,406.1,1300.0
2013-05-02 12:40:00,406.28,406.41,406.17,406.17,900.0,406.28,406.41,406.17,406.17,900.0
2013-05-02 12:45:00,405.9,406.15,405.85,405.85,1800.0,405.9,406.15,405.85,405.85,1800.0
2013-05-02 12:50:00,405.85,405.85,405.85,405.85,0.0,405.85,405.85,405.85,405.85,0.0
2013-05-02 12:55:00,406.02,406.18,406.01,406.05,600.0,406.02,406.18,406.01,406.05,600.0
2013-05-02 13:00:00,406.05,406.41,405.69,405.69,800.0,406.05,406.41,405.69,405.69,800.0
2013-05-02 13:05:00,405.99,406.05,405.76,406.03,600.0,405.99,406.05,405.76,406.03,600.0
2013-05-02 13:10:00,405.98,406.12,405.72,405.9,1400.0,405.98,406.12,405.72,405.9,1400.0
2013-05-02 13:15:00,405.9,406.16,405.61,405.66,2500.0,405.9,406.16,405.61,405.66,2500.0
2013-05-02 13:20:00,405.83,405.98,405.65,405.65,900.0,405.83,405.98,405.65,405.65,900.0
2013-05-02 13:25:00,406.21,406.25,405.98,405.98,400.0,406.21,406.25,405.98,405.98,400.0
2013-05-02 13:30:00,406.24,406.26,405.63,405.91,4100.0,406.24,406.26,405.63,405.91,4100.0
2013-05-02 13:35:00,405.97,406.13,405.73,405.73,700.0,405.97,406.13,405.73,405.73,700.0
2013-05-02 13:40:00,406.05,406.23,405.73,405.78,2600.0,406.05,406.23,405.73,405.78,2600.0
2013-05-02 13:45:00,405.99,406.17,405.44,405.5,10800.0,405.99,406.17,405.44,405.5,10800.0
2013-05-02 13:50:00,405.54,406.06,405.54,406.06,1700.0,405.54,406.06,405.54,406.06,1700.0
2013-05-02 13:55:00,406.07,406.45,406.02,406.45,1000.0,406.07,406.45,406.02,406.45,1000.0
2013-05-02 14:00:00,406.44,406.86,406.34,406.71,700.0,406.44,406.86,406.34,406.71,700.0
2013-05-02 14:05:00,406.81,407.02,406.27,406.27,900.0,406.81,407.02,406.27,406.27,900.0
2013-05-02 14:10:00,406.54,406.79,406.41,406.6,1100.0,406.54,406.79,406.41,406.6,1100.0
2013-05-02 14:15:00,406.58,406.8,406.4,406.4,2000.0,406.58,406.8,406.4,406.4,2000.0
2013-05-02 14:20:00,406.51,406.66,406.4,406.55,1900.0,406.51,406.66,406.4,406.55,1900.0
2013-05-02 14:25:00,406.62,406.64,406.32,406.5,1100.0,406.62,406.64,406.32,406.5,1100.0
2013-05-02 14:30:00,406.44,406.46,406.13,406.13,1800.0,406.44,406.46,406.13,406.13,1800.0
2013-05-02 14:35:00,406.38,406.58,406.25,406.25,3200.0,406.38,406.58,406.25,406.25,3200.0
2013-05-02 14:40:00,406.32,406.51,406.21,406.36,800.0,406.32,406.51,406.21,406.36,800.0
2013-05-02 14:45:00,406.5,406.59,406.38,406.59,300.0,406.5,406.59,406.38,406.59,300.0
2013-05-02 14:50:00,406.31,406.51,406.27,406.27,2400.0,406.31,406.51,406.27,406.27,2400.0
2013-05-02 14:55:00,406.28,406.42,406.21,406.21,700.0,406.28,406.42,406.21,406.21,700.0
2013-05-02 15:00:00,406.28,406.55,406.23,406.25,4200.0,406.28,406.55,406.23,406.25,4200.0
2013-05-02 15:05:00,406.47,406.47,405.26,406.19,5700.0,406.47,406.47,405.26,406.19,5700.0
2013-05-02 15:10:00,406.27,406.6,406.27,406.5,900.0,406.27,406.6,406.27,406.5,900.0
2013-05-02 15:15:00,406.61,406.71,406.52,406.63,2700.0,406.61,406.71,406.52,406.63,2700.0
2013-05-02 15:20:00,406.73,406.77,406.49,406.74,1600.0,406.73,406.77,406.49,406.74,1600.0
2013-05-02 15:25:00,406.7,406.7,406.64,406.67,600.0,406.7,406.7,406.64,406.67,600.0
2013-05-02 15:30:00,406.71,406.71,406.48,406.71,3000.0,406.71,406.71,406.48,406.71,3000.0
2013-05-02 15:35:00,406.69,406.71,406.59,406.59,1100.0,406.69,406.71,406.59,406.59,1100.0
2013-05-02 15:40:00,406.46,406.97,406.46,406.66,5300.0,406.46,406.97,406.46,406.66,5300.0
2013-05-02 15:45:00,406.75,406.85,406.5,406.74,4900.0,406.75,406.85,406.5,406.74,4900.0
2013-05-02 15:50:00,406.74,407.33,406.61,406.88,4200.0,406.74,407.33,406.61,406.88,4200.0
2013-05-02 15:55:00,406.88,407.59,406.82,407.46,11400.0,406.88,407.59,406.82,407.46,11400.0
2013-05-03 09:30:00,409.55,411.27,407.29,407.29,1600.0,409.55,411.27,407.29,407.29,1600.0
2013-05-03 09:35:00,410.06,410.71,410.06,410.71,400.0,410.06,410.71,410.06,410.71,400.0
2013-05-03 09:40:00,411.37,411.37,410.18,410.18,1100.0,411.37,411.37,410.18,410.18,1100.0
2013-05-03 09:45:00,410.75,410.81,410.12,410.81,400.0,410.75,410.81,410.12,410.81,400.0
2013-05-03 09:50:00,410.7,410.9,410.45,410.45,1900.0,410.7,410.9,410.45,410.45,1900.0
2013-05-03 09:55:00,410.59,410.59,410.02,410.26,2900.0,410.59,410.59,410.02,410.26,2900.0
2013-05-03 10:00:00,410.03,410.4,409.93,410.4,800.0,410.03,410.4,409.93,410.4,800.0
2013-05-03 10:05:00,410.58,410.66,410.25,410.25,700.0,410.58,410.66,410.25,410.25,700.0
2013-05-03 10:10:00,410.06,410.55,410.06,410.45,1200.0,410.06,410.55,410.06,410.45,1200.0
2013-05-03 10:15:00,410.1,410.1,409.71,410.07,500.0,410.1,410.1,409.71,410.07,500.0
2013-05-03 10:20:00,410.03,410.45,410.02,410.28,1300.0,410.03,410.45,410.02,410.28,1300.0
2013-05-03 10:25:00,410.86,410.86,410.64,410.69,700.0,410.86,410.86,410.64,410.69,700.0
2013-05-03 10:30:00,410.71,410.71,409.67,409.67,1200.0,410.71,410.71,409.67,409.67,1200.0
2013-05-03 10:35:00,409.27,409.84,409.22,409.61,1900.0,409.27,409.84,409.22,409.61,1900.0
2013-05-03 10:40:00,409.77,409.77,409.36,409.49,900.0,409.77,409.77,409.36,409.49,900.0
2013-05-03 10:45:00,409.48,409.71,409.03,409.55,5100.0,409.48,409.71,409.03,409.55,5100.0
2013-05-03 10:50:00,409.94,409.94,409.56,409.9,1700.0,409.94,409.94,409.56,409.9,1700.0
2013-05-03 10:55:00,410.5,410.81,410.5,410.81,200.0,410.5,410.81,410.5,410.81,200.0
2013-05-03 11:00:00,410.79,410.9,410.79,410.84,300.0,410.79,410.9,410.79,410.84,300.0
2013-05-03 11:05:00,410.85,411.18,410.58,411.18,800.0,410.85,411.18,410.58,411.18,800.0
2013-05-03 11:10:00,411.37,411.5,411.18,411.37,1100.0,411.37,411.5,411.18,411.37,1100.0
2013-05-03 11:15:00,411.39,411.5,411.18,411.42,1900.0,411.39,411.5,411.18,411.42,1900.0
2013-05-03 11:20:00,411.5,412.11,411.5,411.89,2400.0,411.5,412.11,411.5,411.89,2400.0
2013-05-03 11:25:00,412.11,412.23,411.74,412.23,2500.0,412.11,412.23,411.74,412.23,2500.0
2013-05-03 11:30:00,412.49,412.5,411.98,412.26,2600.0,412.49,412.5,411.98,412.26,2600.0
2013-05-03 11:35:00,411.83,412.25,411.83,412.09,2400.0,411.83,412.25,411.83,412.09,2400.0
2013-05-03 11:40:00,412.3,412.3,412.29,412.29,300.0,412.3,412.3,412.29,412.29,300.0
2013-05-03 11:45:00,412.35,412.96,412.29,412.96,900.0,412.35,412.96,412.29,412.96,900.0
2013-05-03 11:50:00,413.0,413.0,411.95,411.95,2500.0,413.0,413.0,411.95,411.95,2500.0
2013-05-03 11:55:00,411.79,411.79,411.5,411.5,500.0,411.79,411.79,411.5,411.5,500.0
2013-05-03 12:00:00,411.5,411.5,411.5,411.5,0.0,411.5,411.5,411.5,411.5,0.0
2013-05-03 12:05:00,411.63,412.1,411.38,411.38,2000.0,411.63,412.1,411.38,411.38,2000.0
2013-05-03 12:10:00,411.38,411.38,411.38,411.38,0.0,411.38,411.38,411.38,411.38,0.0
2013-05-03 12:15:00,411.95,411.95,411.57,411.62,800.0,411.95,411.95,411.57,411.62,800.0
2013-05-03 12:20:00,411.62,411.62,411.62,411.62,0.0,411.62,411.62,411.62,411.62,0.0
2013-05-03 12:25:00,411.99,412.07,411.98,411.98,500.0,411.99,412.07,411.98,411.98,500.0
2013-05-03 12:30:00,411.85,411.85,411.64,411.64,200.0,411.85,411.85,411.64,411.64,200.0
2013-05-03 12:35:00,411.55,411.94,411.55,411.94,1000.0,411.55,411.94,411.55,411.94,1000.0
2013-05-03 12:40:00,412.1,412.13,411.91,411.91,400.0,412.1,412.13,411.91,411.91,400.0
2013-05-03 12:45:00,412.11,412.11,411.92,411.97,500.0,412.11,412.11,411.92,411.97,500.0
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 12:55:00,411.79,411.79,411.79,411.79,0.0,411.79,411.79,411.79,411.79,0.0
2013-05-03 13:00:00,412.18,412.21,412.18,412.21,400.0,412.18,412.21,412.18,412.21,400.0
2013-05-03 13:05:00,412.37,412.37,410.29,410.29,19100.0,412.37,412.37,410.29,410.29,19100.0
2013-05-03 13:10:00,410.91,410.93,410.4,410.93,1400.0,410.91,410.93,410.4,410.93,1400.0
2013-05-03 13:15:00,410.92,411.72,410.92,411.04,2600.0,410.92,411.72,410.92,411.04,2600.0
2013-05-03 13:20:00,411.04,411.04,411.04,411.04,0.0,411.04,411.04,411.04,411.04,0.0
2013-05-03 13:25:00,411.1,411.1,410.52,410.52,400.0,411.1,411.1,410.52,410.52,400.0
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 13:35:00,410.65,410.65,410.65,410.65,0.0,410.65,410.65,410.65,410.65,0.0
2013-05-03 13:40:00,411.05,411.05,410.8,410.8,500.0,411.05,411.05,410.8,410.8,500.0
2013-05-03 13:45:00,410.72,410.9,410.72,410.9,400.0,410.72,410.9,410.72,410.9,400.0
2013-05-03 13:50:00,411.04,411.07,410.75,410.99,1300.0,411.04,411.07,410.75,410.99,1300.0
2013-05-03 13:55:00,411.0,411.0,410.72,410.86,300.0,411.0,411.0,410.72,410.86,300.0
2013-05-03 14:00:00,410.85,410.85,410.85,410.85,100.0,410.85,410.85,410.85,410.85,100.0
2013-05-03 14:05:00,410.79,410.82,410.6,410.82,1000.0,410.79,410.82,410.6,410.82,1000.0
2013-05-03 14:10:00,410.81,410.94,410.61,410.62,3100.0,410.81,410.94,410.61,410.62,3100.0
2013-05-03 14:15:00,410.69,410.87,410.62,410.63,1400.0,410.69,410.87,410.62,410.63,1400.0
2013-05-03 14:20:00,410.55,410.55,410.16,410.17,3100.0,410.55,410.55,410.16,410.17,3100.0
2013-05-03 14:25:00,410.28,410.65,410.28,410.51,900.0,410.28,410.65,410.28,410.51,900.0
2013-05-03 14:30:00,410.55,410.72,410.2,410.46,1500.0,410.55,410.72,410.2,410.46,1500.0
2013-05-03 14:35:00,410.25,410.25,409.64,409.64,1100.0,410.25,410.25,409.64,409.64,1100.0
2013-05-03 14:40:00,409.73,409.73,409.12,409.12,600.0,409.73,409.73,409.12,409.12,600.0
2013-05-03 14:45:00,409.07,409.66,408.84,408.85,1400.0,409.07,409.66,408.84,408.85,1400.0
2013-05-03 14:50:00,409.51,409.63,409.14,409.18,3200.0,409.51,409.63,409.14,409.18,3200.0
2013-05-03 14:55:00,409.2,409.26,409.04,409.2,1100.0,409.2,409.26,409.04,409.2,1100.0
2013-05-03 15:00:00,409.32,409.37,409.2,409.2,1000.0,409.32,409.37,409.2,409.2,1000.0
2013-05-03 15:05:00,409.2,409.35,408.79,408.84,1600.0,409.2,409.35,408.79,408.84,1600.0
2013-05-03 15:10:00,408.75,408.83,408.47,408.57,1400.0,408.75,408.83,408.47,408.57,1400.0
2013-05-03 15:15:00,408.47,408.67,408.22,408.66,1500.0,408.47,408.67,408.22,408.66,1500.0
2013-05-03 15:20:00,408.68,408.72,408.3,408.51,1200.0,408.68,408.72,408.3,408.51,1200.0
2013-05-03 15:25:00,408.68,409.33,408.68,409.33,500.0,408.68,409.33,408.68,409.33,500.0
2013-05-03 15:30:00,409.44,409.81,409.38,409.81,2300.0,409.44,409.81,409.38,409.81,2300.0
2013-05-03 15:35:00,409.71,410.11,409.71,409.98,2200.0,409.71,410.11,409.71,409.98,2200.0
2013-05-03 15:40:00,410.11,410.44,410.07,410.07,2000.0,410.11,410.44,410.07,410.07,2000.0
2013-05-03 15:45:00,410.33,410.66,410.16,410.55,4400.0,410.33,410.66,410.16,410.55,4400.0
2013-05-03 15:50:00,410.72,410.75,410.33,410.54,9200.0,410.72,410.75,410.33,410.54,9200.0
2013-05-03 15:55:00,410.65,411.15,410.58,410.95,15800.0,410.65,411.15,410.58,410.95,15800.0
2013-05-06 09:30:00,410.93,411.9,410.93,411.71,1200.0,410.93,411.9,410.93,411.71,1200.0
2013-05-06 09:35:00,411.86,411.87,411.24,411.59,600.0,411.86,411.87,411.24,411.59,600.0
2013-05-06 09:40:00,411.81,412.8,411.81,412.02,1900.0,411.81,412.8,411.81,412.02,1900.0
2013-05-06 09:45:00,412.3,413.25,411.94,413.25,1100.0,412.3,413.25,411.94,413.25,1100.0
2013-05-06 09:50:00,413.2,413.35,412.7,412.7,1500.0,413.2,413.35,412.7,412.7,1500.0
2013-05-06 09:55:00,413.09,413.19,411.01,411.22,2700.0,413.09,413.19,411.01,411.22,2700.0
2013-05-06 10:00:00,411.47,411.47,411.47,411.47,100.0,411.47,411.47,411.47,411.47,100.0
2013-05-06 10:05:00,412.5,413.21,412.43,412.96,5100.0,412.5,413.21,412.43,412.96,5100.0
2013-05-06 10:10:00,412.78,412.94,412.25,412.29,3500.0,412.78,412.94,412.25,412.29,3500.0
2013-05-06 10:15:00,412.29,412.41,412.04,412.41,5300.0,412.29,412.41,412.04,412.41,5300.0
2013-05-06 10:20:00,412.4,413.09,412.39,412.91,2700.0,412.4,413.09,412.39,412.91,2700.0
2013-05-06 10:25:00,412.88,413.08,412.84,412.84,900.0,412.88,413.08,412.84,412.84,900.0
2013-05-06 10:30:00,412.81,413.2,412.7,413.16,1900.0,412.81,413.2,412.7,413.16,1900.0
2013-05-06 10:35:00,412.9,412.9,411.89,411.89,4600.0,412.9,412.9,411.89,411.89,4600.0
2013-05-06 10:40:00,412.16,412.46,411.83,412.22,5600.0,412.16,412.46,411.83,412.22,5600.0
2013-05-06 10:45:00,412.22,413.05,412.22,412.61,3500.0,412.22,413.05,412.22,412.61,3500.0
2013-05-06 10:50:00,412.63,412.63,412.25,412.53,1400.0,412.63,412.63,412.25,412.53,1400.0
2013-05-06 10:55:00,412.61,412.61,412.11,412.22,1300.0,412.61,412.61,412.11,412.22,1300.0
2013-05-06 11:00:00,412.24,412.3,411.49,412.14,1300.0,412.24,412.3,411.49,412.14,1300.0
2013-05-06 11:05:00,411.97,412.26,411.85,412.08,600.0,411.97,412.26,411.85,412.08,600.0
2013-05-06 11:10:00,412.07,412.23,411.74,412.05,1900.0,412.07,412.23,411.74,412.05,1900.0
2013-05-06 11:15:00,412.01,412.1,411.59,411.79,8800.0,412.01,412.1,411.59,411.79,8800.0
2013-05-06 11:20:00,411.79,412.0,411.69,411.93,2200.0,411.79,412.0,411.69,411.93,2200.0
2013-05-06 11:25:00,411.97,412.01,411.73,411.93,2100.0,411.97,412.01,411.73,411.93,2100.0
2013-05-06 11:30:00,411.91,411.91,411.74,411.74,500.0,411.91,411.91,411.74,411.74,500.0
2013-05-06 11:35:00,411.9,411.92,411.68,411.9,1300.0,411.9,411.92,411.68,411.9,1300.0
2013-05-06 11:40:00,411.72,411.73,411.67,411.73,500.0,411.72,411.73,411.67,411.73,500.0
2013-05-06 11:45:00,411.96,411.96,411.65,411.72,400.0,411.96,411.96,411.65,411.72,400.0
2013-05-06 11:50:00,412.01,412.04,411.83,411.87,2000.0,412.01,412.04,411.83,411.87,2000.0
2013-05-06 11:55:00,411.95,412.06,411.68,411.8,2100.0,411.95,412.06,411.68,411.8,2100.0
2013-05-06 12:00:00,411.8,412.05,411.8,412.05,300.0,411.8,412.05,411.8,412.05,300.0
2013-05-06 12:05:00,412.13,412.13,411.78,411.8,1300.0,412.13,412.13,411.78,411.8,1300.0
2013-05-06 12:10:00,411.9,412.16,411.57,411.92,3600.0,411.9,412.16,411.57,411.92,3600.0
2013-05-06 12:15:00,411.88,411.9,411.88,411.9,300.0,411.88,411.9,411.88,411.9,300.0
2013-05-06 12:20:00,411.95,411.96,411.74,411.74,600.0,411.95,411.96,411.74,411.74,600.0
2013-05-06 12:25:00,411.54,412.12,411.54,412.12,1000.0,411.54,412.12,411.54,412.12,1000.0
2013-05-06 12:30:00,412.08,412.08,411.89,411.89,400.0,412.08,412.08,411.89,411.89,400.0
2013-05-06 12:35:00,411.78,411.92,411.52,411.92,1400.0,411.78,411.92,411.52,411.92,1400.0
2013-05-06 12:40:00,411.81,412.21,411.73,411.75,1100.0,411.81,412.21,411.73,411.75,1100.0
2013-05-06 12:45:00,411.73,412.01,411.69,411.96,1100.0,411.73,412.01,411.69,411.96,1100.0
2013-05-06 12:50:00,412.17,412.17,411.94,412.07,700.0,412.17,412.17,411.94,412.07,700.0
2013-05-06 12:55:00,412.15,412.18,412.11,412.11,400.0,412.15,412.18,412.11,412.11,400.0
2013-05-06 13:00:00,412.1,412.1,411.64,411.64,4800.0,412.1,412.1,411.64,411.64,4800.0
2013-05-06 13:05:00,411.64,411.93,411.43,411.48,7800.0,411.64,411.93,411.43,411.48,7800.0
2013-05-06 13:10:00,411.68,411.72,411.5,411.63,2800.0,411.68,411.72,411.5,411.63,2800.0
2013-05-06 13:15:00,411.59,411.59,410.85,411.17,1700.0,411.59,411.59,410.85,411.17,1700.0
2013-05-06 13:20:00,411.06,411.14,410.41,410.63,3200.0,411.06,411.14,410.41,410.63,3200.0
2013-05-06 13:25:00,410.68,410.77,410.23,410.57,2000.0,410.68,410.77,410.23,410.57,2000.0
2013-05-06 13:30:00,410.67,410.77,410.54,410.56,1700.0,410.67,410.77,410.54,410.56,1700.0
2013-05-06 13:35:00,410.69,411.03,410.69,411.03,1000.0,410.69,411.03,410.69,411.03,1000.0
2013-05-06 13:40:00,411.03,411.1,410.45,410.87,3100.0,411.03,411.1,410.45,410.87,3100.0
2013-05-06 13:45:00,410.76,410.76,410.03,410.28,2400.0,410.76,410.76,410.03,410.28,2400.0
2013-05-06 13:50:00,410.88,411.45,410.75,410.76,4200.0,410.88,411.45,410.75,410.76,4200.0
2013-05-06 13:55:00,411.07,411.85,411.07,411.85,9800.0,411.07,411.85,411.07,411.85,9800.0
2013-05-06 14:00:00,411.68,411.9,411.68,411.9,900.0,411.68,411.9,411.68,411.9,900.0
2013-05-06 14:05:00,411.88,411.99,411.54,411.77,4900.0,411.88,411.99,411.54,411.77,4900.0
2013-05-06 14:10:00,411.55,411.67,411.55,411.56,1000.0,411.55,411.67,411.55,411.56,1000.0
2013-05-06 14:15:00,411.44,411.5,411.06,411.28,1300.0,411.44,411.5,411.06,411.28,1300.0
2013-05-06 14:20:00,411.43,411.62,411.28,411.46,1200.0,411.43,411.62,411.28,411.46,1200.0
2013-05-06 14:25:00,411.5,411.56,411.22,411.26,6100.0,411.5,411.56,411.22,411.26,6100.0
2013-05-06 14:30:00,411.18,411.79,411.18,411.79,1100.0,411.18,411.79,411.18,411.79,1100.0
2013-05-06 14:35:00,411.65,411.91,411.64,411.76,900.0,411.65,411.91,411.64,411.76,900.0
2013-05-06 14:40:00,411.82,412.01,411.51,412.0,1300.0,411.82,412.01,411.51,412.0,1300.0
2013-05-06 14:45:00,411.97,411.98,411.9,411.96,1100.0,411.97,411.98,411.9,411.96,1100.0
2013-05-06 14:50:00,411.9,412.11,411.77,411.82,1600.0,411.9,412.11,411.77,411.82,1600.0
2013-05-06 14:55:00,411.9,412.09,411.82,411.95,2500.0,411.9,412.09,411.82,411.95,2500.0
2013-05-06 15:00:00,411.85,411.85,411.52,411.84,1000.0,411.85,411.85,411.52,411.84,1000.0
2013-05-06 15:05:00,411.96,411.96,411.52,411.73,700.0,411.96,411.96,411.52,411.73,700.0
2013-05-06 15:10:00,411.93,412.13,411.79,412.13,1800.0,411.93,412.13,411.79,412.13,1800.0
2013-05-06 15:15:00,412.3,412.58,412.21,412.25,3000.0,412.3,412.58,412.21,412.25,3000.0
2013-05-06 15:20:00,412.12,412.76,412.11,412.76,3000.0,412.12,412.76,412.11,412.76,3000.0
2013-05-06 15:25:00,412.68,412.93,412.59,412.69,3100.0,412.68,412.93,412.59,412.69,3100.0
2013-05-06 15:30:00,412.69,413.38,412.69,413.07,4500.0,412.69,413.38,412.69,413.07,4500.0
2013-05-06 15:35:00,412.94,413.24,412.66,413.24,1800.0,412.94,413.24,412.66,413.24,1800.0
2013-05-06 15:40:00,413.37,413.5,413.28,413.37,2900.0,413.37,413.5,413.28,413.37,2900.0
2013-05-06 15:45:00,413.36,413.5,413.2,413.46,2100.0,413.36,413.5,413.2,413.46,2100.0
2013-05-06 15:50:00,413.34,413.43,412.93,412.93,2300.0,413.34,413.43,412.93,412.93,2300.0
2013-05-06 15:55:00,413.15,413.5,413.08,413.5,4500.0,413.15,413.5,413.08,413.5,4500.0
2013-05-07 09:30:00,413.44,413.58,412.84,412.84,2400.0,413.44,413.58,412.84,412.84,2400.0
2013-05-07 09:35:00,413.16,413.87,413.03,413.03,1000.0,413.16,413.87,413.03,413.03,1000.0
2013-05-07 09:40:00,412.98,413.03,412.98,413.03,800.0,412.98,413.03,412.98,413.03,800.0
2013-05-07 09:45:00,412.73,413.65,412.73,413.16,1800.0,412.73,413.65,412.73,413.16,1800.0
2013-05-07 09:50:00,413.2,413.6,413.06,413.33,3000.0,413.2,413.6,413.06,413.33,3000.0
2013-05-07 09:55:00,413.44,413.64,413.39,413.64,500.0,413.44,413.64,413.39,413.64,500.0
2013-05-07 10:00:00,413.54,413.67,412.77,412.98,1800.0,413.54,413.67,412.77,412.98,1800.0
2013-05-07 10:05:00,413.16,413.22,412.72,412.72,2700.0,413.16,413.22,412.72,412.72,2700.0
2013-05-07 10:10:00,412.48,412.66,411.69,412.2,3800.0,412.48,412.66,411.69,412.2,3800.0
2013-05-07 10:15:00,412.2,412.21,411.5,411.66,2800.0,412.2,412.21,411.5,411.66,2800.0
2013-05-07 10:20:00,411.75,412.25,411.75,412.2,1000.0,411.75,412.25,411.75,412.2,1000.0
2013-05-07 10:25:00,412.31,412.39,412.31,412.39,400.0,412.31,412.39,412.31,412.39,400.0
2013-05-07 10:30:00,412.98,412.98,412.56,412.86,600.0,412.98,412.98,412.56,412.86,600.0
2013-05-07 10:35:00,413.23,413.23,412.94,412.96,500.0,413.23,413.23,412.94,412.96,500.0
2013-05-07 10:40:00,412.8,413.01,412.73,413.01,2000.0,412.8,413.01,412.73,413.01,2000.0
2013-05-07 10:45:00,413.09,413.09,412.91,412.91,300.0,413.09,413.09,412.91,412.91,300.0
2013-05-07 10:50:00,412.88,412.95,412.75,412.91,500.0,412.88,412.95,412.75,412.91,500.0
2013-05-07 10:55:00,412.83,413.12,412.72,412.93,2800.0,412.83,413.12,412.72,412.93,2800.0
2013-05-07 11:00:00,413.14,413.2,412.98,413.2,700.0,413.14,413.2,412.98,413.2,700.0
2013-05-07 11:05:00,413.27,413.27,413.27,413.27,100.0,413.27,413.27,413.27,413.27,100.0
2013-05-07 11:10:00,413.59,414.0,413.59,414.0,500.0,413.59,414.0,413.59,414.0,500.0
2013-05-07 11:15:00,413.84,413.85,413.6,413.85,2400.0,413.84,413.85,413.6,413.85,2400.0
2013-05-07 11:20:00,413.84,414.68,413.84,414.4,3400.0,413.84,414.68,413.84,414.4,3400.0
2013-05-07 11:25:00,414.76,414.76,414.63,414.63,400.0,414.76,414.76,414.63,414.63,400.0
2013-05-07 11:30:00,414.47,414.5,414.1,414.3,4700.0,414.47,414.5,414.1,414.3,4700.0
2013-05-07 11:35:00,414.39,414.57,414.39,414.57,500.0,414.39,414.57,414.39,414.57,500.0
2013-05-07 11:40:00,414.26,414.39,414.14,414.27,500.0,414.26,414.39,414.14,414.27,500.0
2013-05-07 11:45:00,414.42,414.61,414.32,414.61,800.0,414.42,414.61,414.32,414.61,800.0
2013-05-07 11:50:00,414.73,414.84,414.73,414.82,600.0,414.73,414.84,414.73,414.82,600.0
2013-05-07 11:55:00,414.83,415.0,414.83,414.98,900.0,414.83,415.0,414.83,414.98,900.0
2013-05-07 12:00:00,414.98,415.47,414.98,415.35,3200.0,414.98,415.47,414.98,415.35,3200.0
2013-05-07 12:05:00,415.41,415.5,415.41,415.5,400.0,415.41,415.5,415.41,415.5,400.0
2013-05-07 12:10:00,415.28,415.5,415.27,415.45,1200.0,415.28,415.5,415.27,415.45,1200.0
2013-05-07 12:15:00,415.53,415.61,415.37,415.37,300.0,415.53,415.61,415.37,415.37,300.0
2013-05-07 12:20:00,415.4,415.4,415.08,415.1,1100.0,415.4,415.4,415.08,415.1,1100.0
2013-05-07 12:25:00,415.37,415.37,414.97,415.08,500.0,415.37,415.37,414.97,415.08,500.0
2013-05-07 12:30:00,414.84,414.92,414.78,414.78,600.0,414.84,414.92,414.78,414.78,600.0
2013-05-07 12:35:00,414.9,415.45,414.9,415.08,3200.0,414.9,415.45,414.9,415.08,3200.0
2013-05-07 12:40:00,415.0,415.0,415.0,415.0,300.0,415.0,415.0,415.0,415.0,300.0
2013-05-07 12:45:00,415.03,415.25,415.03,415.25,300.0,415.03,415.25,415.03,415.25,300.0
2013-05-07 12:50:00,415.05,415.05,415.05,415.05,100.0,415.05,415.05,415.05,415.05,100.0
2013-05-07 12:55:00,415.05,415.16,415.0,415.16,500.0,415.05,415.16,415.0,415.16,500.0
2013-05-07 13:00:00,415.2,415.3,414.94,415.06,2000.0,415.2,415.3,414.94,415.06,2000.0
2013-05-07 13:05:00,415.24,415.24,414.96,414.96,400.0,415.24,415.24,414.96,414.96,400.0
2013-05-07 13:10:00,415.02,415.26,415.02,415.26,600.0,415.02,415.26,415.02,415.26,600.0
2013-05-07 13:15:00,415.26,415.3,415.26,415.3,200.0,415.26,415.3,415.26,415.3,200.0
2013-05-07 13:20:00,415.3,415.55,415.19,415.55,1200.0,415.3,415.55,415.19,415.55,1200.0
2013-05-07 13:25:00,415.41,415.41,415.14,415.18,300.0,415.41,415.41,415.14,415.18,300.0
2013-05-07 13:30:00,415.29,415.31,415.0,415.25,1800.0,415.29,415.31,415.0,415.25,1800.0
2013-05-07 13:35:00,415.41,415.57,415.17,415.26,1600.0,415.41,415.57,415.17,415.26,1600.0
2013-05-07 13:40:00,415.33,415.33,415.17,415.26,800.0,415.33,415.33,415.17,415.26,800.0
2013-05-07 13:45:00,414.95,415.34,414.95,415.05,1400.0,414.95,415.34,414.95,415.05,1400.0
2013-05-07 13:50:00,415.03,415.3,415.02,415.02,1600.0,415.03,415.3,415.02,415.02,1600.0
2013-05-07 13:55:00,414.94,415.28,414.94,415.06,400.0,414.94,415.28,414.94,415.06,400.0
2013-05-07 14:00:00,414.75,415.09,414.75,415.09,500.0,414.75,415.09,414.75,415.09,500.0
2013-05-07 14:05:00,415.09,415.15,414.92,415.07,1500.0,415.09,415.15,414.92,415.07,1500.0
2013-05-07 14:10:00,414.91,415.22,414.86,414.88,1800.0,414.91,415.22,414.86,414.88,1800.0
2013-05-07 14:15:00,415.04,415.22,414.87,414.87,600.0,415.04,415.22,414.87,414.87,600.0
2013-05-07 14:20:00,415.29,415.3,415.2,415.24,800.0,415.29,415.3,415.2,415.24,800.0
2013-05-07 14:25:00,415.76,415.82,415.53,415.53,2100.0,415.76,415.82,415.53,415.53,2100.0
2013-05-07 14:30:00,415.68,415.82,415.68,415.82,300.0,415.68,415.82,415.68,415.82,300.0
2013-05-07 14:35:00,415.61,415.69,415.57,415.58,900.0,415.61,415.69,415.57,415.58,900.0
2013-05-07 14:40:00,415.58,416.25,415.58,416.04,2100.0,415.58,416.25,415.58,416.04,2100.0
2013-05-07 14:45:00,416.19,416.5,416.19,416.5,500.0,416.19,416.5,416.19,416.5,500.0
2013-05-07 14:50:00,416.5,416.5,416.17,416.17,1700.0,416.5,416.5,416.17,416.17,1700.0
2013-05-07 14:55:00,416.31,416.99,416.31,416.81,3500.0,416.31,416.99,416.31,416.81,3500.0
2013-05-07 15:00:00,416.94,417.0,416.87,416.93,1500.0,416.94,417.0,416.87,416.93,1500.0
2013-05-07 15:05:00,416.99,417.31,416.93,417.07,2800.0,416.99,417.31,416.93,417.07,2800.0
2013-05-07 15:10:00,416.92,417.27,416.92,417.27,1800.0,416.92,417.27,416.92,417.27,1800.0
2013-05-07 15:15:00,417.33,417.49,417.27,417.43,1100.0,417.33,417.49,417.27,417.43,1100.0
2013-05-07 15:20:00,417.3,417.5,417.21,417.49,2000.0,417.3,417.5,417.21,417.49,2000.0
2013-05-07 15:25:00,417.42,417.5,417.28,417.5,1700.0,417.42,417.5,417.28,417.5,1700.0
2013-05-07 15:30:00,417.42,417.45,417.22,417.33,1600.0,417.42,417.45,417.22,417.33,1600.0
2013-05-07 15:35:00,417.39,417.86,417.38,417.73,3900.0,417.39,417.86,417.38,417.73,3900.0
2013-05-07 15:40:00,417.96,418.3,417.81,418.3,5800.0,417.96,418.3,417.81,418.3,5800.0
2013-05-07 15:45:00,417.88,418.16,417.77,417.94,3500.0,417.88,418.16,417.77,417.94,3500.0
2013-05-07 15:50:00,417.94,418.4,417.69,418.2,9000.0,417.94,418.4,417.69,418.2,9000.0
2013-05-07 15:55:00,418.21,419.01,417.82,418.85,22200.0,418.21,419.01,417.82,418.85,22200.0
2013-05-08 09:30:00,418.01,418.01,417.21,417.82,3100.0,418.01,418.01,417.21,417.82,3100.0
2013-05-08 09:35:00,417.68,417.99,417.32,417.99,2100.0,417.68,417.99,417.32,417.99,2100.0
2013-05-08 09:40:00,417.67,418.91,417.67,418.91,1000.0,417.67,418.91,417.67,418.91,1000.0
2013-05-08 09:45:00,418.5,418.81,418.5,418.5,700.0,418.5,418.81,418.5,418.5,700.0
2013-05-08 09:50:00,418.51,418.83,418.49,418.83,500.0,418.51,418.83,418.49,418.83,500.0
2013-05-08 09:55:00,419.1,419.1,418.91,419.08,500.0,419.1,419.1,418.91,419.08,500.0
2013-05-08 10:00:00,419.01,419.5,419.01,419.22,2000.0,419.01,419.5,419.01,419.22,2000.0
2013-05-08 10:05:00,418.81,418.98,417.65,417.96,2900.0,418.81,418.98,417.65,417.96,2900.0
2013-05-08 10:10:00,418.47,419.42,418.47,419.05,800.0,418.47,419.42,418.47,419.05,800.0
2013-05-08 10:15:00,419.01,419.17,418.79,419.02,2000.0,419.01,419.17,418.79,419.02,2000.0
2013-05-08 10:20:00,419.03,419.06,418.75,418.8,2000.0,419.03,419.06,418.75,418.8,2000.0
2013-05-08 10:25:00,418.56,419.02,418.35,418.63,1800.0,418.56,419.02,418.35,418.63,1800.0
2013-05-08 10:30:00,418.65,418.65,417.91,418.09,3300.0,418.65,418.65,417.91,418.09,3300.0
2013-05-08 10:35:00,418.29,418.62,417.75,418.44,1100.0,418.29,418.62,417.75,418.44,1100.0
2013-05-08 10:40:00,418.08,418.52,418.08,418.48,3000.0,418.08,418.52,418.08,418.48,3000.0
2013-05-08 10:45:00,418.25,418.52,418.16,418.49,6300.0,418.25,418.52,418.16,418.49,6300.0
2013-05-08 10:50:00,418.77,418.89,418.3,418.3,1200.0,418.77,418.89,418.3,418.3,1200.0
2013-05-08 10:55:00,418.44,418.44,418.18,418.18,1000.0,418.44,418.44,418.18,418.18,1000.0
2013-05-08 11:00:00,418.26,418.38,418.25,418.38,500.0,418.26,418.38,418.25,418.38,500.0
2013-05-08 11:05:00,418.25,418.54,418.16,418.28,1800.0,418.25,418.54,418.16,418.28,1800.0
2013-05-08 11:10:00,418.32,418.88,418.32,418.38,1400.0,418.32,418.88,418.32,418.38,1400.0
2013-05-08 11:15:00,418.4,418.88,418.4,418.57,900.0,418.4,418.88,418.4,418.57,900.0
2013-05-08 11:20:00,418.48,418.54,418.29,418.3,2500.0,418.48,418.54,418.29,418.3,2500.0
2013-05-08 11:25:00,418.43,418.88,418.38,418.71,1100.0,418.43,418.88,418.38,418.71,1100.0
2013-05-08 11:30:00,419.04,419.4,419.0,419.0,800.0,419.04,419.4,419.0,419.0,800.0
2013-05-08 11:35:00,419.13,419.13,418.81,419.0,1100.0,419.13,419.13,418.81,419.0,1100.0
2013-05-08 11:40:00,418.85,419.18,418.85,418.98,1000.0,418.85,419.18,418.85,418.98,1000.0
2013-05-08 11:45:00,419.15,419.35,419.01,419.01,1700.0,419.15,419.35,419.01,419.01,1700.0
2013-05-08 11:50:00,418.9,418.96,418.65,418.77,2700.0,418.9,418.96,418.65,418.77,2700.0
2013-05-08 11:55:00,418.76,419.33,418.7,419.01,3000.0,418.76,419.33,418.7,419.01,3000.0
2013-05-08 12:00:00,418.96,418.96,418.31,418.84,2500.0,418.96,418.96,418.31,418.84,2500.0
2013-05-08 12:05:00,418.73,419.04,418.73,419.04,900.0,418.73,419.04,418.73,419.04,900.0
2013-05-08 12:10:00,419.09,419.1,419.09,419.1,200.0,419.09,419.1,419.09,419.1,200.0
2013-05-08 12:15:00,419.1,419.1,418.37,418.6,2900.0,419.1,419.1,418.37,418.6,2900.0
2013-05-08 12:20:00,418.58,418.62,418.07,418.07,2000.0,418.58,418.62,418.07,418.07,2000.0
2013-05-08 12:25:00,417.89,418.01,417.02,417.29,2400.0,417.89,418.01,417.02,417.29,2400.0
2013-05-08 12:30:00,417.04,417.18,416.6,416.85,1600.0,417.04,417.18,416.6,416.85,1600.0
2013-05-08 12:35:00,416.87,417.29,416.87,417.22,1000.0,416.87,417.29,416.87,417.22,1000.0
2013-05-08 12:40:00,417.22,417.79,417.16,417.75,1700.0,417.22,417.79,417.16,417.75,1700.0
2013-05-08 12:45:00,417.53,417.91,417.35,417.84,1600.0,417.53,417.91,417.35,417.84,1600.0
2013-05-08 12:50:00,417.53,417.75,417.53,417.54,600.0,417.53,417.75,417.53,417.54,600.0
2013-05-08 12:55:00,417.61,417.61,417.41,417.41,700.0,417.61,417.61,417.41,417.41,700.0
2013-05-08 13:00:00,417.36,417.39,417.29,417.29,600.0,417.36,417.39,417.29,417.29,600.0
2013-05-08 13:05:00,417.62,417.62,417.4,417.53,1800.0,417.62,417.62,417.4,417.53,1800.0
2013-05-08 13:10:00,417.61,417.63,417.38,417.55,700.0,417.61,417.63,417.38,417.55,700.0
2013-05-08 13:15:00,417.75,417.75,416.85,417.0,5500.0,417.75,417.75,416.85,417.0,5500.0
2013-05-08 13:20:00,417.06,417.4,416.88,417.15,2700.0,417.06,417.4,416.88,417.15,2700.0
2013-05-08 13:25:00,417.0,417.38,417.0,417.38,2100.0,417.0,417.38,417.0,417.38,2100.0
2013-05-08 13:30:00,417.55,417.98,417.35,417.55,3600.0,417.55,417.98,417.35,417.55,3600.0
2013-05-08 13:35:00,417.56,417.71,417.56,417.71,1900.0,417.56,417.71,417.56,417.71,1900.0
2013-05-08 13:40:00,417.73,417.73,417.62,417.62,300.0,417.73,417.73,417.62,417.62,300.0
2013-05-08 13:45:00,417.54,417.88,417.54,417.71,1100.0,417.54,417.88,417.54,417.71,1100.0
2013-05-08 13:50:00,417.65,418.15,417.63,418.15,1400.0,417.65,418.15,417.63,418.15,1400.0
2013-05-08 13:55:00,418.14,418.22,417.77,418.22,2800.0,418.14,418.22,417.77,418.22,2800.0
2013-05-08 14:00:00,418.05,418.05,418.05,418.05,100.0,418.05,418.05,418.05,418.05,100.0
2013-05-08 14:05:00,418.0,418.5,418.0,418.39,1200.0,418.0,418.5,418.0,418.39,1200.0
2013-05-08 14:10:00,418.34,418.34,418.11,418.11,1300.0,418.34,418.34,418.11,418.11,1300.0
2013-05-08 14:15:00,418.15,418.46,417.96,418.35,1500.0,418.15,418.46,417.96,418.35,1500.0
2013-05-08 14:20:00,418.56,418.56,418.43,418.5,1200.0,418.56,418.56,418.43,418.5,1200.0
2013-05-08 14:25:00,418.57,418.97,418.42,418.72,4200.0,418.57,418.97,418.42,418.72,4200.0
2013-05-08 14:30:00,418.72,419.14,418.69,418.88,2700.0,418.72,419.14,418.69,418.88,2700.0
2013-05-08 14:35:00,418.63,418.73,418.51,418.68,1800.0,418.63,418.73,418.51,418.68,1800.0
2013-05-08 14:40:00,418.95,418.95,418.5,418.58,2100.0,418.95,418.95,418.5,418.58,2100.0
2013-05-08 14:45:00,418.55,419.03,418.55,419.03,800.0,418.55,419.03,418.55,419.03,800.0
2013-05-08 14:50:00,419.04,419.05,418.81,419.05,900.0,419.04,419.05,418.81,419.05,900.0
2013-05-08 14:55:00,419.12,419.29,419.03,419.29,1400.0,419.12,419.29,419.03,419.29,1400.0
2013-05-08 15:00:00,419.13,419.24,418.76,418.93,3400.0,419.13,419.24,418.76,418.93,3400.0
2013-05-08 15:05:00,418.9,419.26,418.9,419.26,1100.0,418.9,419.26,418.9,419.26,1100.0
2013-05-08 15:10:00,419.24,419.24,418.86,418.86,2100.0,419.24,419.24,418.86,418.86,2100.0
2013-05-08 15:15:00,418.96,419.17,418.88,419.02,1900.0,418.96,419.17,418.88,419.02,1900.0
2013-05-08 15:20:00,419.08,419.28,419.08,419.11,700.0,419.08,419.28,419.08,419.11,700.0
2013-05-08 15:25:00,419.27,419.5,419.12,419.22,5000.0,419.27,419.5,419.12,419.22,5000.0
2013-05-08 15:30:00,419.2,419.33,419.13,419.15,3400.0,419.2,419.33,419.13,419.15,3400.0
2013-05-08 15:35:00,419.1,419.34,419.01,419.16,5100.0,419.1,419.34,419.01,419.16,5100.0
2013-05-08 15:40:00,419.17,419.82,419.15,419.69,5200.0,419.17,419.82,419.15,419.69,5200.0
2013-05-08 15:45:00,419.69,419.76,419.43,419.52,2300.0,419.69,419.76,419.43,419.52,2300.0
2013-05-08 15:50:00,419.6,419.71,419.25,419.53,4300.0,419.6,419.71,419.25,419.53,4300.0
2013-05-08 15:55:00,419.58,419.74,419.02,419.28,18600.0,419.58,419.74,419.02,419.28,18600.0
2013-05-09 09:30:00,418.99,419.77,418.99,419.77,900.0,418.99,419.77,418.99,419.77,900.0
2013-05-09 09:35:00,419.66,419.66,419.66,419.66,100.0,419.66,419.66,419.66,419.66,100.0
2013-05-09 09:40:00,419.79,419.8,419.72,419.77,1100.0,419.79,419.8,419.72,419.77,1100.0
2013-05-09 09:45:00,419.58,419.58,419.32,419.32,400.0,419.58,419.58,419.32,419.32,400.0
2013-05-09 09:50:00,419.59,419.68,419.38,419.68,400.0,419.59,419.68,419.38,419.68,400.0
2013-05-09 09:55:00,419.79,419.79,419.31,419.31,1000.0,419.79,419.79,419.31,419.31,1000.0
2013-05-09 10:00:00,419.39,419.63,419.34,419.49,1500.0,419.39,419.63,419.34,419.49,1500.0
2013-05-09 10:05:00,419.56,419.59,419.05,419.4,1700.0,419.56,419.59,419.05,419.4,1700.0
2013-05-09 10:10:00,418.9,419.06,418.89,419.06,300.0,418.9,419.06,418.89,419.06,300.0
2013-05-09 10:15:00,419.25,419.28,418.64,418.64,1000.0,419.25,419.28,418.64,418.64,1000.0
2013-05-09 10:20:00,418.38,418.55,417.98,418.27,900.0,418.38,418.55,417.98,418.27,900.0
2013-05-09 10:25:00,418.09,418.15,417.81,418.15,900.0,418.09,418.15,417.81,418.15,900.0
2013-05-09 10:30:00,418.32,418.32,418.08,418.31,1700.0,418.32,418.32,418.08,418.31,1700.0
2013-05-09 10:35:00,418.49,418.61,418.38,418.38,1100.0,418.49,418.61,418.38,418.38,1100.0
2013-05-09 10:40:00,418.56,418.64,418.56,418.64,300.0,418.56,418.64,418.56,418.64,300.0
2013-05-09 10:45:00,418.49,419.11,418.46,419.06,700.0,418.49,419.11,418.46,419.06,700.0
2013-05-09 10:50:00,418.95,418.95,418.49,418.49,600.0,418.95,418.95,418.49,418.49,600.0
2013-05-09 10:55:00,418.48,418.82,417.64,418.82,2200.0,418.48,418.82,417.64,418.82,2200.0
2013-05-09 11:00:00,418.44,418.64,418.21,418.58,1600.0,418.44,418.64,418.21,418.58,1600.0
2013-05-09 11:05:00,418.39,418.79,418.38,418.68,1100.0,418.39,418.79,418.38,418.68,1100.0
2013-05-09 11:10:00,418.55,418.73,418.42,418.42,900.0,418.55,418.73,418.42,418.42,900.0
2013-05-09 11:15:00,418.14,418.3,417.66,417.66,900.0,418.14,418.3,417.66,417.66,900.0
2013-05-09 11:20:00,417.73,418.2,417.73,418.0,1200.0,417.73,418.2,417.73,418.0,1200.0
2013-05-09 11:25:00,417.93,418.29,417.93,418.2,800.0,417.93,418.29,417.93,418.2,800.0
2013-05-09 11:30:00,418.12,418.29,418.09,418.21,1100.0,418.12,418.29,418.09,418.21,1100.0
2013-05-09 11:35:00,418.27,418.27,418.18,418.27,900.0,418.27,418.27,418.18,418.27,900.0
2013-05-09 11:40:00,418.28,418.4,418.19,418.35,1200.0,418.28,418.4,418.19,418.35,1200.0
2013-05-09 11:45:00,418.3,418.41,418.3,418.41,200.0,418.3,418.41,418.3,418.41,200.0
2013-05-09 11:50:00,418.46,418.46,418.03,418.03,1100.0,418.46,418.46,418.03,418.03,1100.0
2013-05-09 11:55:00,418.36,418.36,418.18,418.31,800.0,418.36,418.36,418.18,418.31,800.0
2013-05-09 12:00:00,418.41,418.45,418.3,418.36,1200.0,418.41,418.45,418.3,418.36,1200.0
2013-05-09 12:05:00,418.49,418.49,418.04,418.04,300.0,418.49,418.49,418.04,418.04,300.0
2013-05-09 12:10:00,418.37,418.43,418.25,418.25,400.0,418.37,418.43,418.25,418.25,400.0
2013-05-09 12:15:00,418.11,418.11,418.02,418.02,900.0,418.11,418.11,418.02,418.02,900.0
2013-05-09 12:20:00,418.05,418.05,417.62,417.87,900.0,418.05,418.05,417.62,417.87,900.0
2013-05-09 12:25:00,418.02,418.11,417.94,417.95,400.0,418.02,418.11,417.94,417.95,400.0
2013-05-09 12:30:00,418.08,418.09,418.04,418.04,600.0,418.08,418.09,418.04,418.04,600.0
2013-05-09 12:35:00,417.94,418.28,417.94,418.04,300.0,417.94,418.28,417.94,418.04,300.0
2013-05-09 12:40:00,417.93,417.97,417.9,417.97,400.0,417.93,417.97,417.9,417.97,400.0
2013-05-09 12:45:00,417.67,417.99,417.63,417.63,600.0,417.67,417.99,417.63,417.63,600.0
2013-05-09 12:50:00,417.43,417.71,417.43,417.68,600.0,417.43,417.71,417.43,417.68,600.0
2013-05-09 12:55:00,417.9,417.9,417.63,417.74,600.0,417.9,417.9,417.63,417.74,600.0
2013-05-09 13:00:00,417.53,417.83,417.15,417.15,900.0,417.53,417.83,417.15,417.15,900.0
2013-05-09 13:05:00,417.56,417.56,417.33,417.33,900.0,417.56,417.56,417.33,417.33,900.0
2013-05-09 13:10:00,417.41,417.41,416.76,417.03,1900.0,417.41,417.41,416.76,417.03,1900.0
2013-05-09 13:15:00,416.83,417.19,416.72,416.72,1000.0,416.83,417.19,416.72,416.72,1000.0
2013-05-09 13:20:00,417.06,417.06,416.98,416.98,200.0,417.06,417.06,416.98,416.98,200.0
2013-05-09 13:25:00,417.01,417.17,417.01,417.17,600.0,417.01,417.17,417.01,417.17,600.0
2013-05-09 13:30:00,417.17,417.53,416.83,417.14,4000.0,417.17,417.53,416.83,417.14,4000.0
2013-05-09 13:35:00,417.02,417.23,416.91,417.04,800.0,417.02,417.23,416.91,417.04,800.0
2013-05-09 13:40:00,417.15,417.32,417.15,417.24,300.0,417.15,417.32,417.15,417.24,300.0
2013-05-09 13:45:00,417.39,417.93,417.34,417.34,3200.0,417.39,417.93,417.34,417.34,3200.0
2013-05-09 13:50:00,417.51,417.52,416.98,416.98,2700.0,417.51,417.52,416.98,416.98,2700.0
2013-05-09 13:55:00,417.16,417.4,416.93,417.05,1600.0,417.16,417.4,416.93,417.05,1600.0
2013-05-09 14:00:00,416.94,417.26,416.77,416.77,1500.0,416.94,417.26,416.77,416.77,1500.0
2013-05-09 14:05:00,416.86,416.91,416.83,416.87,700.0,416.86,416.91,416.83,416.87,700.0
2013-05-09 14:10:00,416.98,417.13,416.94,417.08,900.0,416.98,417.13,416.94,417.08,900.0
2013-05-09 14:15:00,416.96,417.15,416.94,416.94,600.0,416.96,417.15,416.94,416.94,600.0
2013-05-09 14:20:00,416.95,417.02,416.53,417.01,2900.0,416.95,417.02,416.53,417.01,2900.0
2013-05-09 14:25:00,416.88,416.95,416.64,416.64,1800.0,416.88,416.95,416.64,416.64,1800.0
2013-05-09 14:30:00,416.7,416.96,416.55,416.8,2900.0,416.7,416.96,416.55,416.8,2900.0
2013-05-09 14:35:00,416.53,416.89,416.31,416.6,3000.0,416.53,416.89,416.31,416.6,3000.0
2013-05-09 14:40:00,416.11,416.26,415.77,415.77,1500.0,416.11,416.26,415.77,415.77,1500.0
2013-05-09 14:45:00,415.78,415.9,415.58,415.87,1700.0,415.78,415.9,415.58,415.87,1700.0
2013-05-09 14:50:00,415.8,415.89,415.44,415.44,1400.0,415.8,415.89,415.44,415.44,1400.0
2013-05-09 14:55:00,415.31,415.47,415.01,415.01,500.0,415.31,415.47,415.01,415.01,500.0
2013-05-09 15:00:00,414.86,415.08,414.36,414.49,2700.0,414.86,415.08,414.36,414.49,2700.0
2013-05-09 15:05:00,414.54,415.04,414.54,414.87,2000.0,414.54,415.04,414.54,414.87,2000.0
2013-05-09 15:10:00,414.9,415.16,414.53,414.53,4200.0,414.9,415.16,414.53,414.53,4200.0
2013-05-09 15:15:00,414.52,415.0,414.52,415.0,2700.0,414.52,415.0,414.52,415.0,2700.0
2013-05-09 15:20:00,414.96,415.4,414.87,415.4,2500.0,414.96,415.4,414.87,415.4,2500.0
2013-05-09 15:25:00,415.44,415.44,415.21,415.33,2100.0,415.44,415.44,415.21,415.33,2100.0
2013-05-09 15:30:00,415.32,415.63,415.2,415.34,5500.0,415.32,415.63,415.2,415.34,5500.0
2013-05-09 15:35:00,415.36,415.67,415.05,415.13,2500.0,415.36,415.67,415.05,415.13,2500.0
2013-05-09 15:40:00,415.09,415.18,414.72,414.72,700.0,415.09,415.18,414.72,414.72,700.0
2013-05-09 15:45:00,414.74,414.91,414.71,414.91,1700.0,414.74,414.91,414.71,414.91,1700.0
2013-05-09 15:50:00,415.05,415.05,414.42,414.63,3000.0,415.05,415.05,414.42,414.63,3000.0
2013-05-09 15:55:00,414.32,415.32,414.29,415.32,6700.0,414.32,415.32,414.29,415.32,6700.0
2013-05-10 09:30:00,416.62,417.19,416.59,417.19,1200.0,416.62,417.19,416.59,417.19,1200.0
2013-05-10 09:35:00,417.18,417.89,417.18,417.66,2000.0,417.18,417.89,417.18,417.66,2000.0
2013-05-10 09:40:00,417.92,417.97,417.46,417.73,1200.0,417.92,417.97,417.46,417.73,1200.0
2013-05-10 09:45:00,417.72,420.32,417.72,419.79,18500.0,417.72,420.32,417.72,419.79,18500.0
2013-05-10 09:50:00,419.65,421.0,419.63,420.3,10600.0,419.65,421.0,419.63,420.3,10600.0
2013-05-10 09:55:00,420.31,421.05,420.3,420.88,3100.0,420.31,421.05,420.3,420.88,3100.0
2013-05-10 10:00:00,420.87,421.2,420.52,421.05,3300.0,420.87,421.2,420.52,421.05,3300.0
2013-05-10 10:05:00,421.09,422.47,421.09,422.21,7500.0,421.09,422.47,421.09,422.21,7500.0
2013-05-10 10:10:00,422.12,422.29,421.93,422.23,3100.0,422.12,422.29,421.93,422.23,3100.0
2013-05-10 10:15:00,422.37,422.95,422.04,422.85,5300.0,422.37,422.95,422.04,422.85,5300.0
2013-05-10 10:20:00,422.69,422.88,422.57,422.58,1000.0,422.69,422.88,422.57,422.58,1000.0
2013-05-10 10:25:00,422.75,423.25,422.62,423.25,2700.0,422.75,423.25,422.62,423.25,2700.0
2013-05-10 10:30:00,423.01,423.2,422.29,422.29,2700.0,423.01,423.2,422.29,422.29,2700.0
2013-05-10 10:35:00,422.65,422.72,422.31,422.55,1100.0,422.65,422.72,422.31,422.55,1100.0
2013-05-10 10:40:00,422.51,422.68,422.3,422.68,5800.0,422.51,422.68,422.3,422.68,5800.0
2013-05-10 10:45:00,422.5,422.67,422.21,422.49,6600.0,422.5,422.67,422.21,422.49,6600.0
2013-05-10 10:50:00,422.48,423.16,422.3,423.04,1800.0,422.48,423.16,422.3,423.04,1800.0
2013-05-10 10:55:00,423.13,423.46,422.89,422.89,1600.0,423.13,423.46,422.89,422.89,1600.0
2013-05-10 11:00:00,422.83,422.86,422.62,422.62,800.0,422.83,422.86,422.62,422.62,800.0
2013-05-10 11:05:00,422.12,422.45,421.87,422.45,1400.0,422.12,422.45,421.87,422.45,1400.0
2013-05-10 11:10:00,422.37,422.46,422.37,422.37,500.0,422.37,422.46,422.37,422.37,500.0
2013-05-10 11:15:00,422.59,422.59,422.59,422.59,100.0,422.59,422.59,422.59,422.59,100.0
2013-05-10 11:20:00,422.89,422.89,421.95,422.08,6100.0,422.89,422.89,421.95,422.08,6100.0
2013-05-10 11:25:00,421.89,422.28,421.8,422.28,3500.0,421.89,422.28,421.8,422.28,3500.0
2013-05-10 11:30:00,422.5,422.68,422.43,422.57,500.0,422.5,422.68,422.43,422.57,500.0
2013-05-10 11:35:00,422.39,422.76,422.37,422.67,2600.0,422.39,422.76,422.37,422.67,2600.0
2013-05-10 11:40:00,422.56,422.56,421.86,421.95,900.0,422.56,422.56,421.86,421.95,900.0
2013-05-10 11:45:00,422.13,422.29,421.74,421.74,8400.0,422.13,422.29,421.74,421.74,8400.0
2013-05-10 11:50:00,422.21,422.23,421.72,421.96,3300.0,422.21,422.23,421.72,421.96,3300.0
2013-05-10 11:55:00,422.19,422.19,421.58,421.91,4800.0,422.19,422.19,421.58,421.91,4800.0
2013-05-10 12:00:00,421.6,422.1,421.6,422.1,1400.0,421.6,422.1,421.6,422.1,1400.0
2013-05-10 12:05:00,421.69,421.86,421.52,421.52,1800.0,421.69,421.86,421.52,421.52,1800.0
2013-05-10 12:10:00,421.78,421.89,421.14,421.28,2700.0,421.78,421.89,421.14,421.28,2700.0
2013-05-10 12:15:00,421.45,421.87,421.29,421.29,1500.0,421.45,421.87,421.29,421.29,1500.0
2013-05-10 12:20:00,421.17,421.87,421.15,421.87,2800.0,421.17,421.87,421.15,421.87,2800.0
2013-05-10 12:25:00,421.96,422.08,421.61,421.93,5800.0,421.96,422.08,421.61,421.93,5800.0
2013-05-10 12:30:00,421.94,421.99,421.8,421.97,600.0,421.94,421.99,421.8,421.97,600.0
2013-05-10 12:35:00,422.25,422.53,422.25,422.26,1700.0,422.25,422.53,422.25,422.26,1700.0
2013-05-10 12:40:00,422.26,422.52,421.92,422.23,2400.0,422.26,422.52,421.92,422.23,2400.0
2013-05-10 12:45:00,422.53,422.82,422.36,422.81,1300.0,422.53,422.82,422.36,422.81,1300.0
2013-05-10 12:50:00,422.97,422.97,422.34,422.34,1900.0,422.97,422.97,422.34,422.34,1900.0
2013-05-10 12:55:00,422.67,422.67,422.34,422.34,400.0,422.67,422.67,422.34,422.34,400.0
2013-05-10 13:00:00,422.38,422.38,422.38,422.38,100.0,422.38,422.38,422.38,422.38,100.0
2013-05-10 13:05:00,422.3,422.69,422.3,422.59,1000.0,422.3,422.69,422.3,422.59,1000.0
2013-05-10 13:10:00,422.68,422.68,421.77,422.15,1300.0,422.68,422.68,421.77,422.15,1300.0
2013-05-10 13:15:00,422.21,422.21,422.01,422.01,300.0,422.21,422.21,422.01,422.01,300.0
2013-05-10 13:20:00,422.5,422.5,421.87,422.18,5000.0,422.5,422.5,421.87,422.18,5000.0
2013-05-10 13:25:00,422.29,422.45,422.29,422.45,200.0,422.29,422.45,422.29,422.45,200.0
2013-05-10 13:30:00,422.63,422.63,422.4,422.47,300.0,422.63,422.63,422.4,422.47,300.0
2013-05-10 13:35:00,421.98,422.03,421.68,421.92,3000.0,421.98,422.03,421.68,421.92,3000.0
2013-05-10 13:40:00,421.57,421.57,421.57,421.57,100.0,421.57,421.57,421.57,421.57,100.0
2013-05-10 13:45:00,421.72,421.97,421.72,421.72,700.0,421.72,421.97,421.72,421.72,700.0
2013-05-10 13:50:00,421.85,422.22,421.85,422.08,900.0,421.85,422.22,421.85,422.08,900.0
2013-05-10 13:55:00,422.18,422.29,421.99,422.13,1000.0,422.18,422.29,421.99,422.13,1000.0
2013-05-10 14:00:00,421.92,422.05,421.92,422.05,200.0,421.92,422.05,421.92,422.05,200.0
2013-05-10 14:05:00,421.88,421.88,421.62,421.72,14200.0,421.88,421.88,421.62,421.72,14200.0
2013-05-10 14:10:00,421.72,421.72,420.62,420.92,5600.0,421.72,421.72,420.62,420.92,5600.0
2013-05-10 14:15:00,420.91,421.13,420.72,421.12,2300.0,420.91,421.13,420.72,421.12,2300.0
2013-05-10 14:20:00,420.99,421.05,420.66,420.81,1100.0,420.99,421.05,420.66,420.81,1100.0
2013-05-10 14:25:00,420.9,421.02,420.87,420.87,600.0,420.9,421.02,420.87,420.87,600.0
2013-05-10 14:30:00,420.96,421.18,420.96,421.01,500.0,420.96,421.18,420.96,421.01,500.0
2013-05-10 14:35:00,420.88,421.03,420.75,420.75,2400.0,420.88,421.03,420.75,420.75,2400.0
2013-05-10 14:40:00,420.58,420.9,420.58,420.87,2200.0,420.58,420.9,420.58,420.87,2200.0
2013-05-10 14:45:00,420.73,420.99,420.69,420.95,2700.0,420.73,420.99,420.69,420.95,2700.0
2013-05-10 14:50:00,421.0,421.11,421.0,421.05,400.0,421.0,421.11,421.0,421.05,400.0
2013-05-10 14:55:00,421.09,421.29,420.85,421.29,1500.0,421.09,421.29,420.85,421.29,1500.0
2013-05-10 15:00:00,421.13,421.17,420.8,420.97,1500.0,421.13,421.17,420.8,420.97,1500.0
2013-05-10 15:05:00,420.93,421.09,420.47,421.07,5600.0,420.93,421.09,420.47,421.07,5600.0
2013-05-10 15:10:00,421.0,421.09,420.5,420.58,3900.0,421.0,421.09,420.5,420.58,3900.0
2013-05-10 15:15:00,420.51,420.61,420.12,420.12,5700.0,420.51,420.61,420.12,420.12,5700.0
2013-05-10 15:20:00,420.34,420.69,420.27,420.35,5000.0,420.34,420.69,420.27,420.35,5000.0
2013-05-10 15:25:00,420.35,420.35,420.13,420.13,1600.0,420.35,420.35,420.13,420.13,1600.0
2013-05-10 15:30:00,420.21,420.21,419.79,420.02,6300.0,420.21,420.21,419.79,420.02,6300.0
2013-05-10 15:35:00,419.94,420.16,419.83,420.07,6500.0,419.94,420.16,419.83,420.07,6500.0
2013-05-10 15:40:00,420.08,420.51,420.05,420.34,3900.0,420.08,420.51,420.05,420.34,3900.0
2013-05-10 15:45:00,420.35,420.7,419.77,420.63,7000.0,420.35,420.7,419.77,420.63,7000.0
2013-05-10 15:50:00,420.58,420.75,420.1,420.27,11800.0,420.58,420.75,420.1,420.27,11800.0
2013-05-10 15:55:00,420.4,420.71,419.92,420.47,33300.0,420.4,420.71,419.92,420.47,33300.0
2013-05-13 09:30:00,408.21,414.0,408.0,412.71,14400.0,408.21,414.0,408.0,412.71,14400.0
2013-05-13 09:35:00,413.35,414.99,412.62,414.62,6900.0,413.35,414.99,412.62,414.62,6900.0
2013-05-13 09:40:00,414.6,414.6,412.7,412.7,5800.0,414.6,414.6,412.7,412.7,5800.0
2013-05-13 09:45:00,412.7,412.94,411.04,411.96,8800.0,412.7,412.94,411.04,411.96,8800.0
2013-05-13 09:50:00,411.73,411.73,410.79,411.04,10900.0,411.73,411.73,410.79,411.04,10900.0
2013-05-13 09:55:00,411.0,412.24,410.71,411.15,14800.0,411.0,412.24,410.71,411.15,14800.0
2013-05-13 10:00:00,410.88,411.55,410.46,410.72,15700.0,410.88,411.55,410.46,410.72,15700.0
2013-05-13 10:05:00,410.67,412.0,410.64,411.33,6500.0,410.67,412.0,410.64,411.33,6500.0
2013-05-13 10:10:00,411.78,411.78,410.61,411.08,4100.0,411.78,411.78,410.61,411.08,4100.0
2013-05-13 10:15:00,411.07,411.07,410.1,410.1,1800.0,411.07,411.07,410.1,410.1,1800.0
2013-05-13 10:20:00,410.46,410.46,410.1,410.29,1000.0,410.46,410.46,410.1,410.29,1000.0
2013-05-13 10:25:00,410.0,410.16,409.12,409.58,6100.0,410.0,410.16,409.12,409.58,6100.0
2013-05-13 10:30:00,409.79,410.29,409.67,409.9,7800.0,409.79,410.29,409.67,409.9,7800.0
2013-05-13 10:35:00,409.98,410.18,409.81,409.81,5900.0,409.98,410.18,409.81,409.81,5900.0
2013-05-13 10:40:00,409.92,410.09,409.87,409.94,3800.0,409.92,410.09,409.87,409.94,3800.0
2013-05-13 10:45:00,410.06,410.06,409.65,409.81,3500.0,410.06,410.06,409.65,409.81,3500.0
2013-05-13 10:50:00,409.96,410.12,409.49,410.03,1800.0,409.96,410.12,409.49,410.03,1800.0
2013-05-13 10:55:00,409.77,409.99,409.49,409.99,2700.0,409.77,409.99,409.49,409.99,2700.0
2013-05-13 11:00:00,410.02,410.61,409.84,410.2,3900.0,410.02,410.61,409.84,410.2,3900.0
2013-05-13 11:05:00,410.05,410.92,409.7,410.36,3400.0,410.05,410.92,409.7,410.36,3400.0
2013-05-13 11:10:00,410.31,411.05,410.31,410.64,2100.0,410.31,411.05,410.31,410.64,2100.0
2013-05-13 11:15:00,410.85,411.46,410.7,411.23,9400.0,410.85,411.46,410.7,411.23,9400.0
2013-05-13 11:20:00,411.11,411.11,410.91,410.98,1200.0,411.11,411.11,410.91,410.98,1200.0
2013-05-13 11:25:00,411.04,411.71,411.04,411.55,1600.0,411.04,411.71,411.04,411.55,1600.0
2013-05-13 11:30:00,411.71,412.33,411.71,412.12,4400.0,411.71,412.33,411.71,412.12,4400.0
2013-05-13 11:35:00,412.2,412.47,412.09,412.47,1800.0,412.2,412.47,412.09,412.47,1800.0
2013-05-13 11:40:00,412.38,412.5,412.01,412.5,800.0,412.38,412.5,412.01,412.5,800.0
2013-05-13 11:45:00,412.39,412.57,412.35,412.57,1100.0,412.39,412.57,412.35,412.57,1100.0
2013-05-13 11:50:00,412.55,413.53,412.55,413.41,4800.0,412.55,413.53,412.55,413.41,4800.0
2013-05-13 11:55:00,413.59,413.82,413.4,413.82,2900.0,413.59,413.82,413.4,413.82,2900.0
2013-05-13 12:00:00,413.82,414.11,413.24,413.66,4000.0,413.82,414.11,413.24,413.66,4000.0
2013-05-13 12:05:00,413.75,413.79,413.37,413.37,300.0,413.75,413.79,413.37,413.37,300.0
2013-05-13 12:10:00,413.5,413.51,413.5,413.51,300.0,413.5,413.51,413.5,413.51,300.0
2013-05-13 12:15:00,413.65,413.65,413.47,413.47,800.0,413.65,413.65,413.47,413.47,800.0
2013-05-13 12:20:00,413.7,413.7,413.51,413.66,300.0,413.7,413.7,413.51,413.66,300.0
2013-05-13 12:25:00,413.87,413.94,413.72,413.94,1300.0,413.87,413.94,413.72,413.94,1300.0
2013-05-13 12:30:00,414.03,414.34,414.03,414.08,600.0,414.03,414.34,414.03,414.08,600.0
2013-05-13 12:35:00,414.11,414.28,413.52,414.11,4200.0,414.11,414.28,413.52,414.11,4200.0
2013-05-13 12:40:00,414.15,414.3,414.0,414.0,900.0,414.15,414.3,414.0,414.0,900.0
2013-05-13 12:45:00,414.22,414.22,414.05,414.05,200.0,414.22,414.22,414.05,414.05,200.0
2013-05-13 12:50:00,413.93,414.06,413.56,413.77,5400.0,413.93,414.06,413.56,413.77,5400.0
2013-05-13 12:55:00,413.7,414.05,413.59,414.05,3200.0,413.7,414.05,413.59,414.05,3200.0
2013-05-13 13:00:00,414.16,414.49,413.93,414.36,1000.0,414.16,414.49,413.93,414.36,1000.0
2013-05-13 13:05:00,414.25,414.32,414.04,414.21,700.0,414.25,414.32,414.04,414.21,700.0
2013-05-13 13:10:00,414.16,414.22,414.04,414.22,700.0,414.16,414.22,414.04,414.22,700.0
2013-05-13 13:15:00,414.34,414.74,414.25,414.58,1500.0,414.34,414.74,414.25,414.58,1500.0
2013-05-13 13:20:00,414.61,414.71,414.22,414.43,2200.0,414.61,414.71,414.22,414.43,2200.0
2013-05-13 13:25:00,414.49,414.49,414.25,414.41,4200.0,414.49,414.49,414.25,414.41,4200.0
2013-05-13 13:30:00,414.5,414.93,414.42,414.62,3600.0,414.5,414.93,414.42,414.62,3600.0
2013-05-13 13:35:00,414.53,414.67,414.53,414.67,200.0,414.53,414.67,414.53,414.67,200.0
2013-05-13 13:40:00,414.53,414.65,414.5,414.65,1200.0,414.53,414.65,414.5,414.65,1200.0
2013-05-13 13:45:00,414.69,414.91,414.59,414.59,1400.0,414.69,414.91,414.59,414.59,1400.0
2013-05-13 13:50:00,414.95,414.95,414.59,414.85,3100.0,414.95,414.95,414.59,414.85,3100.0
2013-05-13 13:55:00,414.81,415.23,414.81,415.06,3100.0,414.81,415.23,414.81,415.06,3100.0
2013-05-13 14:00:00,415.1,415.4,414.81,414.88,7800.0,415.1,415.4,414.81,414.88,7800.0
2013-05-13 14:05:00,414.78,414.93,414.73,414.78,2800.0,414.78,414.93,414.73,414.78,2800.0
2013-05-13 14:10:00,414.7,415.05,414.64,414.64,2000.0,414.7,415.05,414.64,414.64,2000.0
2013-05-13 14:15:00,414.97,414.97,414.78,414.91,1800.0,414.97,414.97,414.78,414.91,1800.0
2013-05-13 14:20:00,414.92,415.23,414.84,415.12,16700.0,414.92,415.23,414.84,415.12,16700.0
2013-05-13 14:25:00,415.27,415.5,415.2,415.35,1800.0,415.27,415.5,415.2,415.35,1800.0
2013-05-13 14:30:00,415.49,416.0,415.48,415.94,1500.0,415.49,416.0,415.48,415.94,1500.0
2013-05-13 14:35:00,415.64,415.72,415.52,415.53,7600.0,415.64,415.72,415.52,415.53,7600.0
2013-05-13 14:40:00,415.53,415.82,415.45,415.82,1000.0,415.53,415.82,415.45,415.82,1000.0
2013-05-13 14:45:00,415.83,415.9,415.55,415.77,700.0,415.83,415.9,415.55,415.77,700.0
2013-05-13 14:50:00,416.08,416.3,415.94,415.94,5100.0,416.08,416.3,415.94,415.94,5100.0
2013-05-13 14:55:00,416.37,416.39,415.87,415.99,1900.0,416.37,416.39,415.87,415.99,1900.0
2013-05-13 15:00:00,416.0,416.16,415.83,415.9,3900.0,416.0,416.16,415.83,415.9,3900.0
2013-05-13 15:05:00,416.0,416.09,415.61,415.86,1600.0,416.0,416.09,415.61,415.86,1600.0
2013-05-13 15:10:00,415.74,415.74,414.79,414.79,3900.0,415.74,415.74,414.79,414.79,3900.0
2013-05-13 15:15:00,415.01,415.26,414.5,414.71,3800.0,415.01,415.26,414.5,414.71,3800.0
2013-05-13 15:20:00,414.7,414.94,414.27,414.51,3600.0,414.7,414.94,414.27,414.51,3600.0
2013-05-13 15:25:00,414.58,415.09,414.27,414.57,4700.0,414.58,415.09,414.27,414.57,4700.0
2013-05-13 15:30:00,414.66,415.08,414.55,415.08,1100.0,414.66,415.08,414.55,415.08,1100.0
2013-05-13 15:35:00,414.83,415.52,414.83,415.23,4100.0,414.83,415.52,414.83,415.23,4100.0
2013-05-13 15:40:00,415.46,415.46,414.75,414.99,5200.0,415.46,415.46,414.75,414.99,5200.0
2013-05-13 15:45:00,415.23,415.65,415.02,415.44,3200.0,415.23,415.65,415.02,415.44,3200.0
2013-05-13 15:50:00,415.4,415.48,414.79,415.33,6000.0,415.4,415.48,414.79,415.33,6000.0
2013-05-13 15:55:00,415.2,415.86,415.02,415.66,12000.0,415.2,415.86,415.02,415.66,12000.0
2013-05-14 09:30:00,418.07,418.15,416.13,418.11,5900.0,418.07,418.15,416.13,418.11,5900.0
2013-05-14 09:35:00,417.54,418.5,417.54,418.48,3000.0,417.54,418.5,417.54,418.48,3000.0
2013-05-14 09:40:00,418.62,419.4,418.62,419.32,1700.0,418.62,419.4,418.62,419.32,1700.0
2013-05-14 09:45:00,419.3,419.38,418.71,419.38,1100.0,419.3,419.38,418.71,419.38,1100.0
2013-05-14 09:50:00,419.34,419.59,418.78,418.9,2600.0,419.34,419.59,418.78,418.9,2600.0
2013-05-14 09:55:00,419.06,419.33,419.04,419.33,1200.0,419.06,419.33,419.04,419.33,1200.0
2013-05-14 10:00:00,419.51,419.64,418.24,418.27,5100.0,419.51,419.64,418.24,418.27,5100.0
2013-05-14 10:05:00,418.48,418.95,417.53,418.16,3900.0,418.48,418.95,417.53,418.16,3900.0
2013-05-14 10:10:00,418.25,418.4,418.05,418.06,1600.0,418.25,418.4,418.05,418.06,1600.0
2013-05-14 10:15:00,418.44,418.66,417.11,418.0,2600.0,418.44,418.66,417.11,418.0,2600.0
2013-05-14 10:20:00,418.08,418.08,417.73,417.85,1100.0,418.08,418.08,417.73,417.85,1100.0
2013-05-14 10:25:00,418.08,418.19,417.74,417.74,500.0,418.08,418.19,417.74,417.74,500.0
2013-05-14 10:30:00,418.23,418.84,417.83,418.26,3400.0,418.23,418.84,417.83,418.26,3400.0
2013-05-14 10:35:00,418.62,418.65,418.15,418.15,300.0,418.62,418.65,418.15,418.15,300.0
2013-05-14 10:40:00,418.26,418.87,418.25,418.87,2400.0,418.26,418.87,418.25,418.87,2400.0
2013-05-14 10:45:00,418.97,419.41,418.56,418.6,2400.0,418.97,419.41,418.56,418.6,2400.0
2013-05-14 10:50:00,418.66,419.41,418.61,418.61,2200.0,418.66,419.41,418.61,418.61,2200.0
2013-05-14 10:55:00,418.68,418.68,418.53,418.53,500.0,418.68,418.68,418.53,418.53,500.0
2013-05-14 11:00:00,418.56,418.81,418.55,418.81,600.0,418.56,418.81,418.55,418.81,600.0
2013-05-14 11:05:00,418.55,418.55,418.5,418.5,1400.0,418.55,418.55,418.5,418.5,1400.0
2013-05-14 11:10:00,418.33,418.33,418.09,418.33,700.0,418.33,418.33,418.09,418.33,700.0
2013-05-14 11:15:00,418.53,418.92,418.11,418.58,1400.0,418.53,418.92,418.11,418.58,1400.0
2013-05-14 11:20:00,418.69,418.92,418.66,418.81,1300.0,418.69,418.92,418.66,418.81,1300.0
2013-05-14 11:25:00,418.76,418.91,418.48,418.49,2300.0,418.76,418.91,418.48,418.49,2300.0
2013-05-14 11:30:00,418.58,418.58,418.33,418.33,900.0,418.58,418.58,418.33,418.33,900.0
2013-05-14 11:35:00,418.56,418.73,418.38,418.38,400.0,418.56,418.73,418.38,418.38,400.0
2013-05-14 11:40:00,418.38,418.38,418.38,418.38,0.0,418.38,418.38,418.38,418.38,0.0
2013-05-14 11:45:00,418.72,418.72,418.46,418.64,1500.0,418.72,418.72,418.46,418.64,1500.0
2013-05-14 11:50:00,418.75,418.75,418.65,418.65,200.0,418.75,418.75,418.65,418.65,200.0
2013-05-14 11:55:00,418.56,418.56,418.5,418.5,200.0,418.56,418.56,418.5,418.5,200.0
2013-05-14 12:00:00,418.55,418.73,418.55,418.73,300.0,418.55,418.73,418.55,418.73,300.0
2013-05-14 12:05:00,418.63,418.65,418.62,418.62,400.0,418.63,418.65,418.62,418.62,400.0
2013-05-14 12:10:00,418.58,418.74,418.51,418.65,500.0,418.58,418.74,418.51,418.65,500.0
2013-05-14 12:15:00,418.59,418.6,418.48,418.48,2000.0,418.59,418.6,418.48,418.48,2000.0
2013-05-14 12:20:00,418.65,418.65,418.19,418.19,1600.0,418.65,418.65,418.19,418.19,1600.0
2013-05-14 12:25:00,418.45,418.45,417.68,418.03,700.0,418.45,418.45,417.68,418.03,700.0
2013-05-14 12:30:00,417.95,418.16,417.94,417.96,1200.0,417.95,418.16,417.94,417.96,1200.0
2013-05-14 12:35:00,418.0,418.08,417.75,417.75,1300.0,418.0,418.08,417.75,417.75,1300.0
2013-05-14 12:40:00,417.88,417.88,417.75,417.8,600.0,417.88,417.88,417.75,417.8,600.0
2013-05-14 12:45:00,417.86,418.05,417.7,417.94,3000.0,417.86,418.05,417.7,417.94,3000.0
2013-05-14 12:50:00,417.7,417.7,417.4,417.51,1200.0,417.7,417.7,417.4,417.51,1200.0
2013-05-14 12:55:00,417.53,417.76,417.53,417.65,2900.0,417.53,417.76,417.53,417.65,2900.0
2013-05-14 13:00:00,417.91,418.25,417.65,418.25,3000.0,417.91,418.25,417.65,418.25,3000.0
2013-05-14 13:05:00,418.32,418.32,418.01,418.01,1300.0,418.32,418.32,418.01,418.01,1300.0
2013-05-14 13:10:00,417.98,417.98,417.76,417.76,500.0,417.98,417.98,417.76,417.76,500.0
2013-05-14 13:15:00,417.71,418.08,417.68,417.82,700.0,417.71,418.08,417.68,417.82,700.0
2013-05-14 13:20:00,417.84,418.1,417.73,418.07,1300.0,417.84,418.1,417.73,418.07,1300.0
2013-05-14 13:25:00,417.78,417.92,417.72,417.85,800.0,417.78,417.92,417.72,417.85,800.0
2013-05-14 13:30:00,417.79,418.13,417.79,418.13,1800.0,417.79,418.13,417.79,418.13,1800.0
2013-05-14 13:35:00,418.15,418.27,418.0,418.08,1100.0,418.15,418.27,418.0,418.08,1100.0
2013-05-14 13:40:00,418.08,418.36,418.0,418.0,700.0,418.08,418.36,418.0,418.0,700.0
2013-05-14 13:45:00,418.25,418.44,418.01,418.1,6800.0,418.25,418.44,418.01,418.1,6800.0
2013-05-14 13:50:00,418.1,418.12,417.89,417.89,1700.0,418.1,418.12,417.89,417.89,1700.0
2013-05-14 13:55:00,417.98,418.2,417.57,417.86,3000.0,417.98,418.2,417.57,417.86,3000.0
2013-05-14 14:00:00,417.79,417.96,417.67,417.86,800.0,417.79,417.96,417.67,417.86,800.0
2013-05-14 14:05:00,417.99,418.49,417.89,417.89,2700.0,417.99,418.49,417.89,417.89,2700.0
2013-05-14 14:10:00,417.99,418.25,417.69,417.78,4800.0,417.99,418.25,417.69,417.78,4800.0
2013-05-14 14:15:00,418.07,418.16,418.05,418.16,400.0,418.07,418.16,418.05,418.16,400.0
2013-05-14 14:20:00,418.15,418.42,417.75,417.75,2400.0,418.15,418.42,417.75,417.75,2400.0
2013-05-14 14:25:00,418.14,418.14,417.56,417.79,900.0,418.14,418.14,417.56,417.79,900.0
2013-05-14 14:30:00,418.0,418.28,417.81,417.93,5400.0,418.0,418.28,417.81,417.93,5400.0
2013-05-14 14:35:00,417.69,418.34,417.69,418.21,3700.0,417.69,418.34,417.69,418.21,3700.0
2013-05-14 14:40:00,418.0,418.28,417.82,418.01,9300.0,418.0,418.28,417.82,418.01,9300.0
2013-05-14 14:45:00,418.02,418.1,417.8,417.99,3400.0,418.02,418.1,417.8,417.99,3400.0
2013-05-14 14:50:00,417.9,417.9,417.41,417.66,2000.0,417.9,417.9,417.41,417.66,2000.0
2013-05-14 14:55:00,417.52,417.58,417.12,417.55,500.0,417.52,417.58,417.12,417.55,500.0
2013-05-14 15:00:00,417.88,418.25,417.69,417.92,2400.0,417.88,418.25,417.69,417.92,2400.0
2013-05-14 15:05:00,417.81,418.04,417.81,417.89,1700.0,417.81,418.04,417.81,417.89,1700.0
2013-05-14 15:10:00,418.02,418.07,417.61,418.0,8800.0,418.02,418.07,417.61,418.0,8800.0
2013-05-14 15:15:00,418.05,418.05,417.82,417.83,1500.0,418.05,418.05,417.82,417.83,1500.0
2013-05-14 15:20:00,418.13,418.13,417.68,417.78,1700.0,418.13,418.13,417.68,417.78,1700.0
2013-05-14 15:25:00,417.76,418.4,417.66,418.21,3200.0,417.76,418.4,417.66,418.21,3200.0
2013-05-14 15:30:00,418.27,418.39,417.92,418.32,2900.0,418.27,418.39,417.92,418.32,2900.0
2013-05-14 15:35:00,418.19,418.39,418.04,418.19,3800.0,418.19,418.39,418.04,418.19,3800.0
2013-05-14 15:40:00,418.17,418.21,417.66,417.89,3500.0,418.17,418.21,417.66,417.89,3500.0
2013-05-14 15:45:00,417.93,418.17,417.73,418.12,5900.0,417.93,418.17,417.73,418.12,5900.0
2013-05-14 15:50:00,418.13,418.17,417.69,417.83,10900.0,418.13,418.17,417.69,417.83,10900.0
2013-05-14 15:55:00,417.89,417.96,417.43,417.56,15300.0,417.89,417.96,417.43,417.56,15300.0
2013-05-15 09:30:00,417.81,418.89,416.94,418.3,5300.0,417.81,418.89,416.94,418.3,5300.0
2013-05-15 09:35:00,418.26,418.85,418.26,418.39,1700.0,418.26,418.85,418.26,418.39,1700.0
2013-05-15 09:40:00,418.44,418.76,417.74,418.11,4600.0,418.44,418.76,417.74,418.11,4600.0
2013-05-15 09:45:00,417.92,418.85,417.92,418.85,800.0,417.92,418.85,417.92,418.85,800.0
2013-05-15 09:50:00,418.23,418.61,418.23,418.6,2500.0,418.23,418.61,418.23,418.6,2500.0
2013-05-15 09:55:00,418.85,418.85,418.23,418.23,2900.0,418.85,418.85,418.23,418.23,2900.0
2013-05-15 10:00:00,418.27,418.6,418.27,418.46,600.0,418.27,418.6,418.27,418.46,600.0
2013-05-15 10:05:00,418.5,418.76,418.44,418.54,4000.0,418.5,418.76,418.44,418.54,4000.0
2013-05-15 10:10:00,418.52,418.68,418.5,418.5,1800.0,418.52,418.68,418.5,418.5,1800.0
2013-05-15 10:15:00,418.51,418.71,418.49,418.6,3700.0,418.51,418.71,418.49,418.6,3700.0
2013-05-15 10:20:00,418.75,418.84,418.5,418.5,1800.0,418.75,418.84,418.5,418.5,1800.0
2013-05-15 10:25:00,418.5,418.96,418.5,418.92,2200.0,418.5,418.96,418.5,418.92,2200.0
2013-05-15 10:30:00,418.96,418.99,418.5,418.58,4600.0,418.96,418.99,418.5,418.58,4600.0
2013-05-15 10:35:00,418.75,419.43,418.53,419.05,1600.0,418.75,419.43,418.53,419.05,1600.0
2013-05-15 10:40:00,419.04,419.33,418.64,418.72,2400.0,419.04,419.33,418.64,418.72,2400.0
2013-05-15 10:45:00,418.5,418.5,418.5,418.5,100.0,418.5,418.5,418.5,418.5,100.0
2013-05-15 10:50:00,418.5,418.84,418.5,418.5,1000.0,418.5,418.84,418.5,418.5,1000.0
2013-05-15 10:55:00,418.85,418.88,418.5,418.66,1500.0,418.85,418.88,418.5,418.66,1500.0
2013-05-15 11:00:00,418.75,419.1,418.52,418.77,3900.0,418.75,419.1,418.52,418.77,3900.0
2013-05-15 11:05:00,418.94,418.94,418.61,418.79,1700.0,418.94,418.94,418.61,418.79,1700.0
2013-05-15 11:10:00,418.99,418.99,418.66,418.66,2100.0,418.99,418.99,418.66,418.66,2100.0
2013-05-15 11:15:00,419.05,419.4,419.05,419.36,1400.0,419.05,419.4,419.05,419.36,1400.0
2013-05-15 11:20:00,419.38,419.4,418.84,419.01,8400.0,419.38,419.4,418.84,419.01,8400.0
2013-05-15 11:25:00,419.0,419.0,418.62,418.73,1500.0,419.0,419.0,418.62,418.73,1500.0
2013-05-15 11:30:00,418.9,419.06,418.78,418.9,800.0,418.9,419.06,418.78,418.9,800.0
2013-05-15 11:35:00,418.9,419.36,418.75,418.88,4600.0,418.9,419.36,418.75,418.88,4600.0
2013-05-15 11:40:00,419.0,419.0,418.47,418.56,1300.0,419.0,419.0,418.47,418.56,1300.0
2013-05-15 11:45:00,418.94,419.11,418.94,419.11,200.0,418.94,419.11,418.94,419.11,200.0
2013-05-15 11:50:00,419.12,419.26,418.97,419.12,1200.0,419.12,419.26,418.97,419.12,1200.0
2013-05-15 11:55:00,419.13,419.27,418.96,419.27,600.0,419.13,419.27,418.96,419.27,600.0
2013-05-15 12:00:00,419.26,419.26,418.43,418.43,2400.0,419.26,419.26,418.43,418.43,2400.0
2013-05-15 12:05:00,418.73,418.83,418.69,418.8,700.0,418.73,418.83,418.69,418.8,700.0
2013-05-15 12:10:00,419.03,419.25,419.01,419.06,1600.0,419.03,419.25,419.01,419.06,1600.0
2013-05-15 12:15:00,419.41,419.41,418.9,418.9,1200.0,419.41,419.41,418.9,418.9,1200.0
2013-05-15 12:20:00,419.03,419.03,419.03,419.03,100.0,419.03,419.03,419.03,419.03,100.0
2013-05-15 12:25:00,419.27,419.27,419.01,419.27,300.0,419.27,419.27,419.01,419.27,300.0
2013-05-15 12:30:00,419.57,419.57,418.76,418.76,700.0,419.57,419.57,418.76,418.76,700.0
2013-05-15 12:35:00,418.86,418.87,418.86,418.87,400.0,418.86,418.87,418.86,418.87,400.0
2013-05-15 12:40:00,418.94,419.18,418.73,419.18,300.0,418.94,419.18,418.73,419.18,300.0
2013-05-15 12:45:00,419.1,419.13,418.77,418.77,500.0,419.1,419.13,418.77,418.77,500.0
2013-05-15 12:50:00,419.15,419.15,418.77,418.83,400.0,419.15,419.15,418.77,418.83,400.0
2013-05-15 12:55:00,418.79,419.0,418.58,418.6,1000.0,418.79,419.0,418.58,418.6,1000.0
2013-05-15 13:00:00,418.59,418.91,418.13,418.46,3500.0,418.59,418.91,418.13,418.46,3500.0
2013-05-15 13:05:00,418.82,418.82,418.12,418.12,1100.0,418.82,418.82,418.12,418.12,1100.0
2013-05-15 13:10:00,418.62,418.62,418.05,418.14,900.0,418.62,418.62,418.05,418.14,900.0
2013-05-15 13:15:00,418.58,418.66,418.22,418.42,7600.0,418.58,418.66,418.22,418.42,7600.0
2013-05-15 13:20:00,418.46,418.46,418.46,418.46,100.0,418.46,418.46,418.46,418.46,100.0
2013-05-15 13:25:00,418.89,418.89,418.89,418.89,100.0,418.89,418.89,418.89,418.89,100.0
2013-05-15 13:30:00,419.12,419.12,418.78,419.1,800.0,419.12,419.12,418.78,419.1,800.0
2013-05-15 13:35:00,419.13,419.27,418.9,419.27,1500.0,419.13,419.27,418.9,419.27,1500.0
2013-05-15 13:40:00,419.24,419.43,418.7,418.7,2400.0,419.24,419.43,418.7,418.7,2400.0
2013-05-15 13:45:00,418.67,419.06,418.63,418.86,1600.0,418.67,419.06,418.63,418.86,1600.0
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 13:55:00,418.52,418.52,418.52,418.52,0.0,418.52,418.52,418.52,418.52,0.0
2013-05-15 14:00:00,418.72,418.72,418.52,418.52,500.0,418.72,418.72,418.52,418.52,500.0
2013-05-15 14:05:00,418.51,418.51,418.07,418.07,800.0,418.51,418.51,418.07,418.07,800.0
2013-05-15 14:10:00,418.24,418.24,417.78,417.96,3700.0,418.24,418.24,417.78,417.96,3700.0
2013-05-15 14:15:00,417.79,417.81,417.54,417.65,1000.0,417.79,417.81,417.54,417.65,1000.0
2013-05-15 14:20:00,417.56,417.56,417.0,417.0,1100.0,417.56,417.56,417.0,417.0,1100.0
2013-05-15 14:25:00,417.25,417.91,417.16,417.57,800.0,417.25,417.91,417.16,417.57,800.0
2013-05-15 14:30:00,418.13,418.4,418.05,418.4,600.0,418.13,418.4,418.05,418.4,600.0
2013-05-15 14:35:00,418.1,418.39,417.72,417.9,1200.0,418.1,418.39,417.72,417.9,1200.0
2013-05-15 14:40:00,417.89,418.6,417.77,417.77,2300.0,417.89,418.6,417.77,417.77,2300.0
2013-05-15 14:45:00,418.01,418.4,417.92,418.4,1000.0,418.01,418.4,417.92,418.4,1000.0
2013-05-15 14:50:00,418.04,418.04,417.61,417.89,1300.0,418.04,418.04,417.61,417.89,1300.0
2013-05-15 14:55:00,417.79,417.93,417.37,417.37,500.0,417.79,417.93,417.37,417.37,500.0
2013-05-15 15:00:00,417.7,417.95,416.93,417.34,2400.0,417.7,417.95,416.93,417.34,2400.0
2013-05-15 15:05:00,417.39,417.71,416.91,417.5,5100.0,417.39,417.71,416.91,417.5,5100.0
2013-05-15 15:10:00,417.42,417.62,417.21,417.21,1800.0,417.42,417.62,417.21,417.21,1800.0
2013-05-15 15:15:00,417.15,417.15,416.91,416.91,2700.0,417.15,417.15,416.91,416.91,2700.0
2013-05-15 15:20:00,416.82,416.94,416.82,416.82,300.0,416.82,416.94,416.82,416.82,300.0
2013-05-15 15:25:00,416.91,417.09,416.7,416.7,6600.0,416.91,417.09,416.7,416.7,6600.0
2013-05-15 15:30:00,416.83,417.88,416.75,417.74,13400.0,416.83,417.88,416.75,417.74,13400.0
2013-05-15 15:35:00,417.96,418.32,417.79,417.79,2500.0,417.96,418.32,417.79,417.79,2500.0
2013-05-15 15:40:00,417.86,418.29,417.76,417.97,3200.0,417.86,418.29,417.76,417.97,3200.0
2013-05-15 15:45:00,418.09,418.23,417.61,417.77,5100.0,418.09,418.23,417.61,417.77,5100.0
2013-05-15 15:50:00,417.8,418.42,417.63,418.42,5700.0,417.8,418.42,417.63,418.42,5700.0
2013-05-15 15:55:00,418.55,418.87,417.98,418.07,10000.0,418.55,418.87,417.98,418.07,10000.0
2013-05-16 09:30:00,416.97,418.23,415.6,415.6,5800.0,416.97,418.23,415.6,415.6,5800.0
2013-05-16 09:35:00,415.74,416.95,414.47,415.12,4500.0,415.74,416.95,414.47,415.12,4500.0
2013-05-16 09:40:00,414.91,414.91,413.47,413.47,3300.0,414.91,414.91,413.47,413.47,3300.0
2013-05-16 09:45:00,413.16,415.14,413.11,413.45,5100.0,413.16,415.14,413.11,413.45,5100.0
2013-05-16 09:50:00,413.54,414.62,413.51,414.62,3200.0,413.54,414.62,413.51,414.62,3200.0
2013-05-16 09:55:00,414.67,414.67,413.08,413.34,2700.0,414.67,414.67,413.08,413.34,2700.0
2013-05-16 10:00:00,413.84,414.1,413.0,413.47,2500.0,413.84,414.1,413.0,413.47,2500.0
2013-05-16 10:05:00,413.36,414.5,413.31,414.16,1200.0,413.36,414.5,413.31,414.16,1200.0
2013-05-16 10:10:00,414.17,414.79,414.06,414.06,2000.0,414.17,414.79,414.06,414.06,2000.0
2013-05-16 10:15:00,414.52,414.52,414.18,414.18,300.0,414.52,414.52,414.18,414.18,300.0
2013-05-16 10:20:00,414.04,414.04,414.04,414.04,100.0,414.04,414.04,414.04,414.04,100.0
2013-05-16 10:25:00,414.3,414.69,414.28,414.33,4000.0,414.3,414.69,414.28,414.33,4000.0
2013-05-16 10:30:00,414.38,414.8,414.13,414.52,2300.0,414.38,414.8,414.13,414.52,2300.0
2013-05-16 10:35:00,415.3,415.3,415.3,415.3,100.0,415.3,415.3,415.3,415.3,100.0
2013-05-16 10:40:00,415.71,415.81,415.31,415.31,800.0,415.71,415.81,415.31,415.31,800.0
2013-05-16 10:45:00,415.37,415.47,415.06,415.15,1700.0,415.37,415.47,415.06,415.15,1700.0
2013-05-16 10:50:00,415.3,415.81,415.3,415.57,600.0,415.3,415.81,415.3,415.57,600.0
2013-05-16 10:55:00,416.05,416.05,415.03,415.03,700.0,416.05,416.05,415.03,415.03,700.0
2013-05-16 11:00:00,415.24,415.73,415.24,415.73,800.0,415.24,415.73,415.24,415.73,800.0
2013-05-16 11:05:00,415.66,415.96,415.61,415.69,800.0,415.66,415.96,415.61,415.69,800.0
2013-05-16 11:10:00,415.79,416.3,415.67,415.91,2300.0,415.79,416.3,415.67,415.91,2300.0
2013-05-16 11:15:00,416.02,416.29,415.9,416.12,2100.0,416.02,416.29,415.9,416.12,2100.0
2013-05-16 11:20:00,416.02,416.17,416.02,416.17,200.0,416.02,416.17,416.02,416.17,200.0
2013-05-16 11:25:00,416.02,416.21,415.86,415.9,900.0,416.02,416.21,415.86,415.9,900.0
2013-05-16 11:30:00,416.5,416.94,416.39,416.65,3800.0,416.5,416.94,416.39,416.65,3800.0
2013-05-16 11:35:00,416.65,416.65,416.29,416.31,2100.0,416.65,416.65,416.29,416.31,2100.0
2013-05-16 11:40:00,416.15,416.63,416.15,416.63,300.0,416.15,416.63,416.15,416.63,300.0
2013-05-16 11:45:00,416.09,416.83,416.09,416.31,1200.0,416.09,416.83,416.09,416.31,1200.0
2013-05-16 11:50:00,416.27,416.27,415.86,415.86,1600.0,416.27,416.27,415.86,415.86,1600.0
2013-05-16 11:55:00,415.87,415.87,415.5,415.5,1300.0,415.87,415.87,415.5,415.5,1300.0
2013-05-16 12:00:00,415.53,415.53,414.81,414.93,1600.0,415.53,415.53,414.81,414.93,1600.0
2013-05-16 12:05:00,414.23,414.23,414.18,414.18,500.0,414.23,414.23,414.18,414.18,500.0
2013-05-16 12:10:00,414.38,414.38,414.31,414.31,400.0,414.38,414.38,414.31,414.31,400.0
2013-05-16 12:15:00,414.22,414.22,414.16,414.16,500.0,414.22,414.22,414.16,414.16,500.0
2013-05-16 12:20:00,414.17,414.17,413.41,413.5,1900.0,414.17,414.17,413.41,413.5,1900.0
2013-05-16 12:25:00,413.37,413.37,412.78,413.07,900.0,413.37,413.37,412.78,413.07,900.0
2013-05-16 12:30:00,412.95,413.55,412.9,413.34,6600.0,412.95,413.55,412.9,413.34,6600.0
2013-05-16 12:35:00,413.36,413.79,413.36,413.48,1300.0,413.36,413.79,413.36,413.48,1300.0
2013-05-16 12:40:00,413.49,413.49,413.3,413.3,200.0,413.49,413.49,413.3,413.3,200.0
2013-05-16 12:45:00,413.55,413.76,413.45,413.67,1200.0,413.55,413.76,413.45,413.67,1200.0
2013-05-16 12:50:00,413.78,414.0,413.61,413.92,1800.0,413.78,414.0,413.61,413.92,1800.0
2013-05-16 12:55:00,413.85,413.9,413.36,413.52,1800.0,413.85,413.9,413.36,413.52,1800.0
2013-05-16 13:00:00,413.54,413.86,413.54,413.77,1700.0,413.54,413.86,413.54,413.77,1700.0
2013-05-16 13:05:00,413.71,413.85,413.69,413.77,600.0,413.71,413.85,413.69,413.77,600.0
2013-05-16 13:10:00,413.64,413.78,413.3,413.3,1700.0,413.64,413.78,413.3,413.3,1700.0
2013-05-16 13:15:00,413.34,413.46,413.25,413.38,800.0,413.34,413.46,413.25,413.38,800.0
2013-05-16 13:20:00,413.59,414.14,413.59,414.05,2700.0,413.59,414.14,413.59,414.05,2700.0
2013-05-16 13:25:00,414.01,414.1,413.86,414.1,1400.0,414.01,414.1,413.86,414.1,1400.0
2013-05-16 13:30:00,414.23,414.38,413.75,414.0,3500.0,414.23,414.38,413.75,414.0,3500.0
2013-05-16 13:35:00,414.11,414.11,413.15,413.15,1600.0,414.11,414.11,413.15,413.15,1600.0
2013-05-16 13:40:00,413.41,413.55,413.23,413.23,900.0,413.41,413.55,413.23,413.23,900.0
2013-05-16 13:45:00,413.35,413.95,413.26,413.51,1300.0,413.35,413.95,413.26,413.51,1300.0
2013-05-16 13:50:00,413.6,413.77,413.55,413.55,1900.0,413.6,413.77,413.55,413.55,1900.0
2013-05-16 13:55:00,413.78,414.16,413.74,414.02,6200.0,413.78,414.16,413.74,414.02,6200.0
2013-05-16 14:00:00,414.03,414.25,413.84,414.25,3200.0,414.03,414.25,413.84,414.25,3200.0
2013-05-16 14:05:00,414.25,414.69,413.81,413.81,3800.0,414.25,414.69,413.81,413.81,3800.0
2013-05-16 14:10:00,413.95,413.95,413.81,413.84,700.0,413.95,413.95,413.81,413.84,700.0
2013-05-16 14:15:00,413.96,414.32,413.96,414.15,800.0,413.96,414.32,413.96,414.15,800.0
2013-05-16 14:20:00,414.31,414.37,413.41,413.47,2300.0,414.31,414.37,413.41,413.47,2300.0
2013-05-16 14:25:00,413.75,413.95,413.75,413.81,600.0,413.75,413.95,413.75,413.81,600.0
2013-05-16 14:30:00,413.49,413.52,413.49,413.5,500.0,413.49,413.52,413.49,413.5,500.0
2013-05-16 14:35:00,413.56,413.69,413.56,413.69,400.0,413.56,413.69,413.56,413.69,400.0
2013-05-16 14:40:00,413.71,414.0,413.11,413.25,4400.0,413.71,414.0,413.11,413.25,4400.0
2013-05-16 14:45:00,413.32,413.45,413.14,413.4,800.0,413.32,413.45,413.14,413.4,800.0
2013-05-16 14:50:00,413.14,413.39,413.14,413.25,1400.0,413.14,413.39,413.14,413.25,1400.0
2013-05-16 14:55:00,413.4,413.73,413.4,413.63,1200.0,413.4,413.73,413.4,413.63,1200.0
2013-05-16 15:00:00,413.56,414.04,413.55,414.04,600.0,413.56,414.04,413.55,414.04,600.0
2013-05-16 15:05:00,414.03,414.07,413.45,413.75,3100.0,414.03,414.07,413.45,413.75,3100.0
2013-05-16 15:10:00,413.78,414.2,413.77,414.11,900.0,413.78,414.2,413.77,414.11,900.0
2013-05-16 15:15:00,414.13,414.17,413.97,414.04,3900.0,414.13,414.17,413.97,414.04,3900.0
2013-05-16 15:20:00,414.04,414.29,413.99,414.19,2600.0,414.04,414.29,413.99,414.19,2600.0
2013-05-16 15:25:00,414.12,414.4,414.01,414.4,1400.0,414.12,414.4,414.01,414.4,1400.0
2013-05-16 15:30:00,414.47,414.49,414.04,414.47,3000.0,414.47,414.49,414.04,414.47,3000.0
2013-05-16 15:35:00,414.46,414.51,413.92,413.92,1600.0,414.46,414.51,413.92,413.92,1600.0
2013-05-16 15:40:00,413.88,414.12,413.85,414.03,1300.0,413.88,414.12,413.85,414.03,1300.0
2013-05-16 15:45:00,414.21,414.3,412.94,413.07,4700.0,414.21,414.3,412.94,413.07,4700.0
2013-05-16 15:50:00,413.04,413.41,412.72,413.35,5400.0,413.04,413.41,412.72,413.35,5400.0
2013-05-16 15:55:00,413.36,413.79,413.24,413.56,8900.0,413.36,413.79,413.24,413.56,8900.0
2013-05-17 09:30:00,413.94,414.56,413.94,414.3,11500.0,413.94,414.56,413.94,414.3,11500.0
2013-05-17 09:35:00,413.97,415.39,413.97,414.4,1000.0,413.97,415.39,413.97,414.4,1000.0
2013-05-17 09:40:00,414.63,415.01,414.07,414.07,1000.0,414.63,415.01,414.07,414.07,1000.0
2013-05-17 09:45:00,414.02,414.02,413.41,413.68,800.0,414.02,414.02,413.41,413.68,800.0
2013-05-17 09:50:00,413.42,414.08,413.24,414.08,2500.0,413.42,414.08,413.24,414.08,2500.0
2013-05-17 09:55:00,415.24,415.24,415.24,415.24,100.0,415.24,415.24,415.24,415.24,100.0
2013-05-17 10:00:00,415.21,415.59,414.98,414.98,2100.0,415.21,415.59,414.98,414.98,2100.0
2013-05-17 10:05:00,414.94,414.94,414.23,414.56,3500.0,414.94,414.94,414.23,414.56,3500.0
2013-05-17 10:10:00,414.53,414.6,414.51,414.6,900.0,414.53,414.6,414.51,414.6,900.0
2013-05-17 10:15:00,414.5,414.97,414.43,414.79,1500.0,414.5,414.97,414.43,414.79,1500.0
2013-05-17 10:20:00,414.69,414.71,414.69,414.71,200.0,414.69,414.71,414.69,414.71,200.0
2013-05-17 10:25:00,414.37,414.53,414.37,414.53,200.0,414.37,414.53,414.37,414.53,200.0
2013-05-17 10:30:00,415.23,415.23,414.5,414.6,2200.0,415.23,415.23,414.5,414.6,2200.0
2013-05-17 10:35:00,414.87,414.89,414.49,414.6,2000.0,414.87,414.89,414.49,414.6,2000.0
2013-05-17 10:40:00,414.6,414.79,414.45,414.67,1900.0,414.6,414.79,414.45,414.67,1900.0
2013-05-17 10:45:00,415.0,415.06,414.5,414.51,1400.0,415.0,415.06,414.5,414.51,1400.0
2013-05-17 10:50:00,414.33,414.8,414.33,414.63,1500.0,414.33,414.8,414.33,414.63,1500.0
2013-05-17 10:55:00,414.55,414.75,414.35,414.49,4800.0,414.55,414.75,414.35,414.49,4800.0
2013-05-17 11:00:00,414.49,415.04,414.29,414.6,2900.0,414.49,415.04,414.29,414.6,2900.0
2013-05-17 11:05:00,414.56,414.79,414.4,414.5,2900.0,414.56,414.79,414.4,414.5,2900.0
2013-05-17 11:10:00,414.42,414.61,414.21,414.43,3100.0,414.42,414.61,414.21,414.43,3100.0
2013-05-17 11:15:00,414.36,414.56,414.26,414.45,1900.0,414.36,414.56,414.26,414.45,1900.0
2013-05-17 11:20:00,414.38,414.67,413.8,414.53,2900.0,414.38,414.67,413.8,414.53,2900.0
2013-05-17 11:25:00,414.27,414.29,413.94,413.94,900.0,414.27,414.29,413.94,413.94,900.0
2013-05-17 11:30:00,413.77,413.77,413.38,413.38,300.0,413.77,413.77,413.38,413.38,300.0
2013-05-17 11:35:00,413.58,413.84,413.44,413.44,900.0,413.58,413.84,413.44,413.44,900.0
2013-05-17 11:40:00,413.4,413.46,413.14,413.26,900.0,413.4,413.46,413.14,413.26,900.0
2013-05-17 11:45:00,413.45,414.15,413.1,414.15,600.0,413.45,414.15,413.1,414.15,600.0
2013-05-17 11:50:00,413.85,414.46,413.85,414.15,800.0,413.85,414.46,413.85,414.15,800.0
2013-05-17 11:55:00,413.79,413.79,413.6,413.6,400.0,413.79,413.79,413.6,413.6,400.0
2013-05-17 12:00:00,413.12,413.25,413.12,413.13,300.0,413.12,413.25,413.12,413.13,300.0
2013-05-17 12:05:00,413.06,413.21,412.92,412.92,900.0,413.06,413.21,412.92,412.92,900.0
2013-05-17 12:10:00,413.01,413.48,412.83,412.85,2300.0,413.01,413.48,412.83,412.85,2300.0
2013-05-17 12:15:00,412.56,412.56,411.84,412.28,2600.0,412.56,412.56,411.84,412.28,2600.0
2013-05-17 12:20:00,412.28,412.38,411.51,411.55,3200.0,412.28,412.38,411.51,411.55,3200.0
2013-05-17 12:25:00,411.85,412.07,411.51,411.51,2800.0,411.85,412.07,411.51,411.51,2800.0
2013-05-17 12:30:00,411.75,412.17,411.6,412.0,4700.0,411.75,412.17,411.6,412.0,4700.0
2013-05-17 12:35:00,412.32,412.32,412.19,412.19,200.0,412.32,412.32,412.19,412.19,200.0
2013-05-17 12:40:00,412.1,412.43,412.05,412.05,3000.0,412.1,412.43,412.05,412.05,3000.0
2013-05-17 12:45:00,412.32,412.32,411.99,412.08,500.0,412.32,412.32,411.99,412.08,500.0
2013-05-17 12:50:00,411.85,411.85,411.18,411.29,3900.0,411.85,411.85,411.18,411.29,3900.0
2013-05-17 12:55:00,411.35,411.45,410.93,411.21,1900.0,411.35,411.45,410.93,411.21,1900.0
2013-05-17 13:00:00,411.39,411.77,411.3,411.69,3100.0,411.39,411.77,411.3,411.69,3100.0
2013-05-17 13:05:00,411.58,411.78,411.38,411.39,2200.0,411.58,411.78,411.38,411.39,2200.0
2013-05-17 13:10:00,411.2,411.29,411.02,411.09,1100.0,411.2,411.29,411.02,411.09,1100.0
2013-05-17 13:15:00,411.34,411.34,411.11,411.11,200.0,411.34,411.34,411.11,411.11,200.0
2013-05-17 13:20:00,411.5,411.5,410.61,410.85,4800.0,411.5,411.5,410.61,410.85,4800.0
2013-05-17 13:25:00,410.76,410.81,410.73,410.73,900.0,410.76,410.81,410.73,410.73,900.0
2013-05-17 13:30:00,410.7,411.11,410.62,411.05,1900.0,410.7,411.11,410.62,411.05,1900.0
2013-05-17 13:35:00,411.06,411.43,411.03,411.06,8100.0,411.06,411.43,411.03,411.06,8100.0
2013-05-17 13:40:00,410.9,411.26,410.9,411.13,900.0,410.9,411.26,410.9,411.13,900.0
2013-05-17 13:45:00,412.06,412.06,411.86,411.87,1800.0,412.06,412.06,411.86,411.87,1800.0
2013-05-17 13:50:00,412.17,412.18,411.87,411.9,800.0,412.17,412.18,411.87,411.9,800.0
2013-05-17 13:55:00,411.47,411.48,410.96,411.05,2100.0,411.47,411.48,410.96,411.05,2100.0
2013-05-17 14:00:00,411.05,411.06,411.05,411.05,2500.0,411.05,411.06,411.05,411.05,2500.0
2013-05-17 14:05:00,410.93,411.08,410.93,411.08,200.0,410.93,411.08,410.93,411.08,200.0
2013-05-17 14:10:00,411.2,411.2,410.81,410.96,5000.0,411.2,411.2,410.81,410.96,5000.0
2013-05-17 14:15:00,411.04,411.1,410.98,411.05,1800.0,411.04,411.1,410.98,411.05,1800.0
2013-05-17 14:20:00,411.08,411.11,410.89,411.11,2600.0,411.08,411.11,410.89,411.11,2600.0
2013-05-17 14:25:00,410.8,411.06,410.79,411.0,1300.0,410.8,411.06,410.79,411.0,1300.0
2013-05-17 14:30:00,411.06,411.26,410.82,410.82,3400.0,411.06,411.26,410.82,410.82,3400.0
2013-05-17 14:35:00,410.97,411.08,410.83,411.08,400.0,410.97,411.08,410.83,411.08,400.0
2013-05-17 14:40:00,411.08,411.25,410.86,410.9,1000.0,411.08,411.25,410.86,410.9,1000.0
2013-05-17 14:45:00,411.16,411.41,410.83,410.87,5000.0,411.16,411.41,410.83,410.87,5000.0
2013-05-17 14:50:00,410.8,411.03,410.79,410.98,1100.0,410.8,411.03,410.79,410.98,1100.0
2013-05-17 14:55:00,411.0,411.21,410.55,410.89,6300.0,411.0,411.21,410.55,410.89,6300.0
2013-05-17 15:00:00,410.6,412.06,410.6,411.79,1400.0,410.6,412.06,410.6,411.79,1400.0
2013-05-17 15:05:00,412.11,412.29,411.44,411.57,7000.0,412.11,412.29,411.44,411.57,7000.0
2013-05-17 15:10:00,411.52,411.58,410.8,410.8,7100.0,411.52,411.58,410.8,410.8,7100.0
2013-05-17 15:15:00,410.99,411.2,410.14,410.14,6000.0,410.99,411.2,410.14,410.14,6000.0
2013-05-17 15:20:00,410.42,411.92,410.38,411.65,2000.0,410.42,411.92,410.38,411.65,2000.0
2013-05-17 15:25:00,411.38,411.54,410.51,411.49,4000.0,411.38,411.54,410.51,411.49,4000.0
2013-05-17 15:30:00,411.38,411.99,411.17,411.98,2800.0,411.38,411.99,411.17,411.98,2800.0
2013-05-17 15:35:00,412.17,412.27,411.81,411.97,5900.0,412.17,412.27,411.81,411.97,5900.0
2013-05-17 15:40:00,412.08,412.08,411.19,411.54,8500.0,412.08,412.08,411.19,411.54,8500.0
2013-05-17 15:45:00,411.17,411.82,410.99,411.82,6000.0,411.17,411.82,410.99,411.82,6000.0
2013-05-17 15:50:00,411.77,411.78,411.21,411.43,6200.0,411.77,411.78,411.21,411.43,6200.0
2013-05-17 15:55:00,411.5,411.54,410.8,411.36,8700.0,411.5,411.54,410.8,411.36,8700.0
2013-05-20 09:30:00,410.37,410.74,408.28,409.31,8800.0,410.37,410.74,408.28,409.31,8800.0
2013-05-20 09:35:00,409.31,410.36,409.31,409.57,4800.0,409.31,410.36,409.31,409.57,4800.0
2013-05-20 09:40:00,410.11,410.94,408.98,409.0,8800.0,410.11,410.94,408.98,409.0,8800.0
2013-05-20 09:45:00,408.98,409.93,408.52,409.73,2300.0,408.98,409.93,408.52,409.73,2300.0
2013-05-20 09:50:00,409.91,410.43,409.3,409.87,3900.0,409.91,410.43,409.3,409.87,3900.0
2013-05-20 09:55:00,409.49,410.94,409.49,410.94,2000.0,409.49,410.94,409.49,410.94,2000.0
2013-05-20 10:00:00,411.0,411.0,401.93,406.0,24100.0,411.0,411.0,401.93,406.0,24100.0
2013-05-20 10:05:00,408.36,408.36,407.04,407.54,4300.0,408.36,408.36,407.04,407.54,4300.0
2013-05-20 10:10:00,407.91,408.89,407.77,408.89,1900.0,407.91,408.89,407.77,408.89,1900.0
2013-05-20 10:15:00,409.14,410.22,409.14,409.6,2500.0,409.14,410.22,409.14,409.6,2500.0
2013-05-20 10:20:00,410.2,410.62,409.05,409.05,5400.0,410.2,410.62,409.05,409.05,5400.0
2013-05-20 10:25:00,409.19,410.11,409.04,410.04,2800.0,409.19,410.11,409.04,410.04,2800.0
2013-05-20 10:30:00,410.21,410.39,410.08,410.08,1100.0,410.21,410.39,410.08,410.08,1100.0
2013-05-20 10:35:00,410.3,410.41,409.98,410.41,2300.0,410.3,410.41,409.98,410.41,2300.0
2013-05-20 10:40:00,410.41,411.02,410.1,410.53,4600.0,410.41,411.02,410.1,410.53,4600.0
2013-05-20 10:45:00,410.97,411.01,410.42,410.47,600.0,410.97,411.01,410.42,410.47,600.0
2013-05-20 10:50:00,410.42,410.84,410.42,410.46,1400.0,410.42,410.84,410.42,410.46,1400.0
2013-05-20 10:55:00,410.83,411.13,410.48,410.72,1600.0,410.83,411.13,410.48,410.72,1600.0
2013-05-20 11:00:00,411.19,412.27,411.05,412.02,2300.0,411.19,412.27,411.05,412.02,2300.0
2013-05-20 11:05:00,412.06,412.07,411.31,411.32,2700.0,412.06,412.07,411.31,411.32,2700.0
2013-05-20 11:10:00,411.1,412.26,411.1,411.89,2300.0,411.1,412.26,411.1,411.89,2300.0
2013-05-20 11:15:00,411.93,412.28,411.86,412.11,1900.0,411.93,412.28,411.86,412.11,1900.0
2013-05-20 11:20:00,412.57,412.6,412.26,412.6,2000.0,412.57,412.6,412.26,412.6,2000.0
2013-05-20 11:25:00,412.56,412.59,412.11,412.46,1600.0,412.56,412.59,412.11,412.46,1600.0
2013-05-20 11:30:00,412.56,412.6,412.56,412.6,200.0,412.56,412.6,412.56,412.6,200.0
2013-05-20 11:35:00,412.84,412.91,412.36,412.36,1400.0,412.84,412.91,412.36,412.36,1400.0
2013-05-20 11:40:00,412.77,413.48,412.77,413.48,400.0,412.77,413.48,412.77,413.48,400.0
2013-05-20 11:45:00,413.55,414.0,413.3,413.3,3700.0,413.55,414.0,413.3,413.3,3700.0
2013-05-20 11:50:00,413.1,413.56,411.66,413.0,4600.0,413.1,413.56,411.66,413.0,4600.0
2013-05-20 11:55:00,412.99,413.31,412.62,412.76,1700.0,412.99,413.31,412.62,412.76,1700.0
2013-05-20 12:00:00,412.91,413.84,412.56,413.26,2500.0,412.91,413.84,412.56,413.26,2500.0
2013-05-20 12:05:00,413.34,413.8,412.78,413.49,2300.0,413.34,413.8,412.78,413.49,2300.0
2013-05-20 12:10:00,413.65,413.8,413.24,413.27,900.0,413.65,413.8,413.24,413.27,900.0
2013-05-20 12:15:00,413.31,413.31,412.53,412.53,1600.0,413.31,413.31,412.53,412.53,1600.0
2013-05-20 12:20:00,412.99,413.27,412.52,412.6,1100.0,412.99,413.27,412.52,412.6,1100.0
2013-05-20 12:25:00,412.74,413.09,412.37,412.72,1300.0,412.74,413.09,412.37,412.72,1300.0
2013-05-20 12:30:00,412.75,413.0,412.56,412.56,1600.0,412.75,413.0,412.56,412.56,1600.0
2013-05-20 12:35:00,412.96,413.04,412.86,412.88,700.0,412.96,413.04,412.86,412.88,700.0
2013-05-20 12:40:00,412.53,412.72,412.42,412.54,600.0,412.53,412.72,412.42,412.54,600.0
2013-05-20 12:45:00,412.55,412.68,412.36,412.65,900.0,412.55,412.68,412.36,412.65,900.0
2013-05-20 12:50:00,412.45,413.25,412.41,412.85,2000.0,412.45,413.25,412.41,412.85,2000.0
2013-05-20 12:55:00,412.79,412.88,412.62,412.88,900.0,412.79,412.88,412.62,412.88,900.0
2013-05-20 13:00:00,412.51,412.67,412.41,412.61,500.0,412.51,412.67,412.41,412.61,500.0
2013-05-20 13:05:00,412.39,412.49,411.9,411.9,700.0,412.39,412.49,411.9,411.9,700.0
2013-05-20 13:10:00,411.94,411.94,410.9,411.73,1000.0,411.94,411.94,410.9,411.73,1000.0
2013-05-20 13:15:00,411.69,411.78,411.2,411.78,2100.0,411.69,411.78,411.2,411.78,2100.0
2013-05-20 13:20:00,411.7,411.76,411.4,411.5,1800.0,411.7,411.76,411.4,411.5,1800.0
2013-05-20 13:25:00,411.44,411.85,411.14,411.85,1500.0,411.44,411.85,411.14,411.85,1500.0
2013-05-20 13:30:00,411.94,412.22,411.44,411.44,3700.0,411.94,412.22,411.44,411.44,3700.0
2013-05-20 13:35:00,411.0,411.0,411.0,411.0,100.0,411.0,411.0,411.0,411.0,100.0
2013-05-20 13:40:00,411.0,411.0,411.0,411.0,0.0,411.0,411.0,411.0,411.0,0.0
2013-05-20 13:45:00,411.93,411.96,411.03,411.4,2200.0,411.93,411.96,411.03,411.4,2200.0
2013-05-20 13:50:00,411.34,412.19,411.2,411.26,2700.0,411.34,412.19,411.2,411.26,2700.0
2013-05-20 13:55:00,411.56,411.79,411.07,411.37,1000.0,411.56,411.79,411.07,411.37,1000.0
2013-05-20 14:00:00,411.52,411.72,411.47,411.52,1100.0,411.52,411.72,411.47,411.52,1100.0
2013-05-20 14:05:00,411.0,411.48,410.0,410.0,2300.0,411.0,411.48,410.0,410.0,2300.0
2013-05-20 14:10:00,410.91,410.92,410.29,410.35,900.0,410.91,410.92,410.29,410.35,900.0
2013-05-20 14:15:00,410.3,410.63,410.0,410.0,3000.0,410.3,410.63,410.0,410.0,3000.0
2013-05-20 14:20:00,409.57,410.62,409.57,409.99,4800.0,409.57,410.62,409.57,409.99,4800.0
2013-05-20 14:25:00,410.2,410.44,409.83,410.2,1700.0,410.2,410.44,409.83,410.2,1700.0
2013-05-20 14:30:00,410.0,410.11,409.82,410.06,1500.0,410.0,410.11,409.82,410.06,1500.0
2013-05-20 14:35:00,410.06,410.14,409.47,409.7,13700.0,410.06,410.14,409.47,409.7,13700.0
2013-05-20 14:40:00,409.63,409.7,408.9,408.93,2900.0,409.63,409.7,408.9,408.93,2900.0
2013-05-20 14:45:00,409.29,409.32,409.0,409.1,6600.0,409.29,409.32,409.0,409.1,6600.0
2013-05-20 14:50:00,409.1,409.2,408.98,408.98,3200.0,409.1,409.2,408.98,408.98,3200.0
2013-05-20 14:55:00,409.14,409.14,407.52,408.17,7100.0,409.14,409.14,407.52,408.17,7100.0
2013-05-20 15:00:00,408.33,409.71,408.33,409.12,6600.0,408.33,409.71,408.33,409.12,6600.0
2013-05-20 15:05:00,409.44,409.44,408.44,408.76,7600.0,409.44,409.44,408.44,408.76,7600.0
2013-05-20 15:10:00,408.78,409.06,408.47,408.71,10100.0,408.78,409.06,408.47,408.71,10100.0
2013-05-20 15:15:00,408.71,408.74,408.09,408.16,4600.0,408.71,408.74,408.09,408.16,4600.0
2013-05-20 15:20:00,408.27,408.33,407.04,407.21,10600.0,408.27,408.33,407.04,407.21,10600.0
2013-05-20 15:25:00,407.16,407.32,406.75,407.22,7200.0,407.16,407.32,406.75,407.22,7200.0
2013-05-20 15:30:00,407.33,407.88,407.29,407.35,6000.0,407.33,407.88,407.29,407.35,6000.0
2013-05-20 15:35:00,407.33,407.43,406.81,407.43,9200.0,407.33,407.43,406.81,407.43,9200.0
2013-05-20 15:40:00,407.46,407.77,406.68,407.09,9600.0,407.46,407.77,406.68,407.09,9600.0
2013-05-20 15:45:00,407.41,407.71,407.28,407.55,8300.0,407.41,407.71,407.28,407.55,8300.0
2013-05-20 15:50:00,407.71,408.33,407.54,408.12,11300.0,407.71,408.33,407.54,408.12,11300.0
2013-05-20 15:55:00,407.6,408.21,407.52,408.21,20200.0,407.6,408.21,407.52,408.21,20200.0
2013-05-21 09:30:00,419.55,421.29,413.16,421.28,11600.0,419.55,421.29,413.16,421.28,11600.0
2013-05-21 09:35:00,421.0,425.0,420.05,420.15,48500.0,421.0,425.0,420.05,420.15,48500.0
2013-05-21 09:40:00,420.06,420.06,416.29,418.05,21500.0,420.06,420.06,416.29,418.05,21500.0
2013-05-21 09:45:00,419.25,421.34,419.06,421.33,31400.0,419.25,421.34,419.06,421.33,31400.0
2013-05-21 09:50:00,421.13,421.24,416.09,418.52,17500.0,421.13,421.24,416.09,418.52,17500.0
2013-05-21 09:55:00,417.69,423.99,417.32,423.8,16600.0,417.69,423.99,417.32,423.8,16600.0
2013-05-21 10:00:00,422.5,424.55,422.01,422.01,51100.0,422.5,424.55,422.01,422.01,51100.0
2013-05-21 10:05:00,422.05,424.67,422.05,423.02,7800.0,422.05,424.67,422.05,423.02,7800.0
2013-05-21 10:10:00,422.51,423.29,420.01,420.9,4900.0,422.51,423.29,420.01,420.9,4900.0
2013-05-21 10:15:00,420.79,422.22,420.77,421.0,4800.0,420.79,422.22,420.77,421.0,4800.0
2013-05-21 10:20:00,420.36,421.01,417.43,418.58,20100.0,420.36,421.01,417.43,418.58,20100.0
2013-05-21 10:25:00,418.21,420.75,415.53,420.75,7700.0,418.21,420.75,415.53,420.75,7700.0
2013-05-21 10:30:00,419.58,421.0,419.58,420.25,2200.0,419.58,421.0,419.58,420.25,2200.0
2013-05-21 10:35:00,421.62,421.88,420.52,421.47,1600.0,421.62,421.88,420.52,421.47,1600.0
2013-05-21 10:40:00,421.61,422.14,420.01,422.14,5300.0,421.61,422.14,420.01,422.14,5300.0
2013-05-21 10:45:00,421.75,422.14,420.53,421.44,4100.0,421.75,422.14,420.53,421.44,4100.0
2013-05-21 10:50:00,421.72,421.75,420.9,421.62,2400.0,421.72,421.75,420.9,421.62,2400.0
2013-05-21 10:55:00,421.04,422.0,421.04,421.8,3100.0,421.04,422.0,421.04,421.8,3100.0
2013-05-21 11:00:00,422.04,422.18,421.72,422.18,2600.0,422.04,422.18,421.72,422.18,2600.0
2013-05-21 11:05:00,422.03,422.15,421.59,421.67,2500.0,422.03,422.15,421.59,421.67,2500.0
2013-05-21 11:10:00,421.65,422.31,420.45,422.0,7100.0,421.65,422.31,420.45,422.0,7100.0
2013-05-21 11:15:00,422.33,422.76,422.11,422.69,2200.0,422.33,422.76,422.11,422.69,2200.0
2013-05-21 11:20:00,422.7,423.72,422.61,422.93,5000.0,422.7,423.72,422.61,422.93,5000.0
2013-05-21 11:25:00,423.1,423.3,422.38,422.72,2100.0,423.1,423.3,422.38,422.72,2100.0
2013-05-21 11:30:00,422.71,423.87,422.6,423.19,2700.0,422.71,423.87,422.6,423.19,2700.0
2013-05-21 11:35:00,423.37,423.75,423.22,423.75,1000.0,423.37,423.75,423.22,423.75,1000.0
2013-05-21 11:40:00,423.55,423.67,423.55,423.67,300.0,423.55,423.67,423.55,423.67,300.0
2013-05-21 11:45:00,423.67,424.09,423.57,424.09,1000.0,423.67,424.09,423.57,424.09,1000.0
2013-05-21 11:50:00,424.09,424.61,424.09,424.51,3400.0,424.09,424.61,424.09,424.51,3400.0
2013-05-21 11:55:00,424.71,426.8,424.59,426.6,9800.0,424.71,426.8,424.59,426.6,9800.0
2013-05-21 12:00:00,426.75,431.5,426.75,431.49,23800.0,426.75,431.5,426.75,431.49,23800.0
2013-05-21 12:05:00,431.5,432.46,430.39,431.54,17300.0,431.5,432.46,430.39,431.54,17300.0
2013-05-21 12:10:00,431.88,431.93,429.43,429.59,18800.0,431.88,431.93,429.43,429.59,18800.0
2013-05-21 12:15:00,429.7,431.29,429.24,431.29,12700.0,429.7,431.29,429.24,431.29,12700.0
2013-05-21 12:20:00,430.91,433.49,430.54,432.71,12700.0,430.91,433.49,430.54,432.71,12700.0
2013-05-21 12:25:00,433.19,433.5,430.46,433.1,12300.0,433.19,433.5,430.46,433.1,12300.0
2013-05-21 12:30:00,433.49,433.5,432.61,432.8,6000.0,433.49,433.5,432.61,432.8,6000.0
2013-05-21 12:35:00,432.8,434.37,432.38,433.83,11800.0,432.8,434.37,432.38,433.83,11800.0
2013-05-21 12:40:00,433.84,434.19,433.62,434.19,2200.0,433.84,434.19,433.62,434.19,2200.0
2013-05-21 12:45:00,434.06,434.06,432.32,432.73,5900.0,434.06,434.06,432.32,432.73,5900.0
2013-05-21 12:50:00,432.68,433.06,431.39,431.92,17300.0,432.68,433.06,431.39,431.92,17300.0
2013-05-21 12:55:00,432.22,433.37,431.84,433.13,9900.0,432.22,433.37,431.84,433.13,9900.0
2013-05-21 13:00:00,433.15,433.79,432.63,433.16,5900.0,433.15,433.79,432.63,433.16,5900.0
2013-05-21 13:05:00,434.03,434.49,433.24,433.38,6400.0,434.03,434.49,433.24,433.38,6400.0
2013-05-21 13:10:00,434.06,434.45,433.74,434.41,2900.0,434.06,434.45,433.74,434.41,2900.0
2013-05-21 13:15:00,434.42,435.36,434.22,434.89,6200.0,434.42,435.36,434.22,434.89,6200.0
2013-05-21 13:20:00,434.89,435.17,433.64,433.77,4600.0,434.89,435.17,433.64,433.77,4600.0
2013-05-21 13:25:00,433.66,433.74,432.48,432.48,2800.0,433.66,433.74,432.48,432.48,2800.0
2013-05-21 13:30:00,432.87,433.48,432.13,432.15,12000.0,432.87,433.48,432.13,432.15,12000.0
2013-05-21 13:35:00,432.2,432.52,430.99,431.09,6100.0,432.2,432.52,430.99,431.09,6100.0
2013-05-21 13:40:00,431.16,432.51,430.96,432.41,8200.0,431.16,432.51,430.96,432.41,8200.0
2013-05-21 13:45:00,432.55,433.99,430.66,430.8,13500.0,432.55,433.99,430.66,430.8,13500.0
2013-05-21 13:50:00,430.71,432.04,430.59,431.44,10800.0,430.71,432.04,430.59,431.44,10800.0
2013-05-21 13:55:00,431.31,431.92,431.1,431.85,5200.0,431.31,431.92,431.1,431.85,5200.0
2013-05-21 14:00:00,432.15,432.87,432.1,432.37,6000.0,432.15,432.87,432.1,432.37,6000.0
2013-05-21 14:05:00,432.54,433.29,431.93,432.39,4000.0,432.54,433.29,431.93,432.39,4000.0
2013-05-21 14:10:00,432.55,433.28,432.55,433.1,1600.0,432.55,433.28,432.55,433.1,1600.0
2013-05-21 14:15:00,433.3,433.9,433.27,433.72,3400.0,433.3,433.9,433.27,433.72,3400.0
2013-05-21 14:20:00,433.86,433.93,431.91,432.75,8200.0,433.86,433.93,431.91,432.75,8200.0
2013-05-21 14:25:00,432.82,433.03,432.37,432.38,6200.0,432.82,433.03,432.37,432.38,6200.0
2013-05-21 14:30:00,432.71,432.8,432.59,432.65,2600.0,432.71,432.8,432.59,432.65,2600.0
2013-05-21 14:35:00,432.83,432.84,432.66,432.72,2800.0,432.83,432.84,432.66,432.72,2800.0
2013-05-21 14:40:00,432.78,432.89,430.93,431.14,4000.0,432.78,432.89,430.93,431.14,4000.0
2013-05-21 14:45:00,431.19,431.54,431.15,431.2,1900.0,431.19,431.54,431.15,431.2,1900.0
2013-05-21 14:50:00,431.14,431.32,430.46,430.66,4600.0,431.14,431.32,430.46,430.66,4600.0
2013-05-21 14:55:00,430.66,430.92,430.2,430.43,2100.0,430.66,430.92,430.2,430.43,2100.0
2013-05-21 15:00:00,430.49,431.25,430.31,430.33,6300.0,430.49,431.25,430.31,430.33,6300.0
2013-05-21 15:05:00,430.3,430.73,430.05,430.22,6200.0,430.3,430.73,430.05,430.22,6200.0
2013-05-21 15:10:00,430.21,430.31,429.39,429.45,7100.0,430.21,430.31,429.39,429.45,7100.0
2013-05-21 15:15:00,429.47,429.79,429.18,429.19,2500.0,429.47,429.79,429.18,429.19,2500.0
2013-05-21 15:20:00,429.21,429.34,428.05,428.57,8700.0,429.21,429.34,428.05,428.57,8700.0
2013-05-21 15:25:00,428.53,428.7,426.45,426.51,6700.0,428.53,428.7,426.45,426.51,6700.0
2013-05-21 15:30:00,426.83,427.63,426.14,426.65,15700.0,426.83,427.63,426.14,426.65,15700.0
2013-05-21 15:35:00,426.94,427.37,425.91,426.86,9400.0,426.94,427.37,425.91,426.86,9400.0
2013-05-21 15:40:00,427.01,428.64,427.0,428.21,10500.0,427.01,428.64,427.0,428.21,10500.0
2013-05-21 15:45:00,428.22,429.27,427.31,428.77,14000.0,428.22,429.27,427.31,428.77,14000.0
2013-05-21 15:50:00,429.17,429.17,428.1,428.71,14600.0,429.17,429.17,428.1,428.71,14600.0
2013-05-21 15:55:00,428.33,428.75,427.42,427.48,15300.0,428.33,428.75,427.42,427.48,15300.0
2013-05-22 09:30:00,426.76,426.76,423.0,425.41,5200.0,426.76,426.76,423.0,425.41,5200.0
2013-05-22 09:35:00,423.38,425.97,423.38,424.2,8900.0,423.38,425.97,423.38,424.2,8900.0
2013-05-22 09:40:00,423.65,425.29,423.65,424.49,3400.0,423.65,425.29,423.65,424.49,3400.0
2013-05-22 09:45:00,424.21,424.62,422.28,422.93,4800.0,424.21,424.62,422.28,422.93,4800.0
2013-05-22 09:50:00,422.51,424.43,421.09,422.42,8400.0,422.51,424.43,421.09,422.42,8400.0
2013-05-22 09:55:00,421.21,423.07,421.0,421.0,4100.0,421.21,423.07,421.0,421.0,4100.0
2013-05-22 10:00:00,420.07,422.48,418.87,420.36,19500.0,420.07,422.48,418.87,420.36,19500.0
2013-05-22 10:05:00,420.72,422.8,419.51,422.64,3700.0,420.72,422.8,419.51,422.64,3700.0
2013-05-22 10:10:00,422.38,423.99,422.38,422.52,4500.0,422.38,423.99,422.38,422.52,4500.0
2013-05-22 10:15:00,422.99,424.19,422.71,424.19,1500.0,422.99,424.19,422.71,424.19,1500.0
2013-05-22 10:20:00,423.96,424.19,420.51,420.51,8700.0,423.96,424.19,420.51,420.51,8700.0
2013-05-22 10:25:00,420.51,420.51,419.71,420.05,12600.0,420.51,420.51,419.71,420.05,12600.0
2013-05-22 10:30:00,420.29,420.98,419.86,420.72,5600.0,420.29,420.98,419.86,420.72,5600.0
2013-05-22 10:35:00,420.72,420.74,419.8,420.11,2000.0,420.72,420.74,419.8,420.11,2000.0
2013-05-22 10:40:00,419.78,420.95,419.59,420.41,3800.0,419.78,420.95,419.59,420.41,3800.0
2013-05-22 10:45:00,420.5,420.53,419.73,420.52,3400.0,420.5,420.53,419.73,420.52,3400.0
2013-05-22 10:50:00,420.73,421.08,420.6,421.03,1600.0,420.73,421.08,420.6,421.03,1600.0
2013-05-22 10:55:00,420.98,421.22,420.75,420.8,1900.0,420.98,421.22,420.75,420.8,1900.0
2013-05-22 11:00:00,421.04,421.07,420.34,420.73,2600.0,421.04,421.07,420.34,420.73,2600.0
2013-05-22 11:05:00,420.92,421.83,420.81,421.47,5800.0,420.92,421.83,420.81,421.47,5800.0
2013-05-22 11:10:00,421.67,422.77,421.63,422.26,3800.0,421.67,422.77,421.63,422.26,3800.0
2013-05-22 11:15:00,422.03,422.37,421.56,421.82,2200.0,422.03,422.37,421.56,421.82,2200.0
2013-05-22 11:20:00,421.84,423.29,421.84,422.73,2000.0,421.84,423.29,421.84,422.73,2000.0
2013-05-22 11:25:00,423.2,423.87,422.95,423.87,2000.0,423.2,423.87,422.95,423.87,2000.0
2013-05-22 11:30:00,423.95,423.95,423.01,423.36,2500.0,423.95,423.95,423.01,423.36,2500.0
2013-05-22 11:35:00,423.48,423.48,423.48,423.48,100.0,423.48,423.48,423.48,423.48,100.0
2013-05-22 11:40:00,423.22,423.46,422.84,423.29,15300.0,423.22,423.46,422.84,423.29,15300.0
2013-05-22 11:45:00,423.16,423.61,422.98,423.11,3100.0,423.16,423.61,422.98,423.11,3100.0
2013-05-22 11:50:00,423.28,423.28,421.51,422.65,12400.0,423.28,423.28,421.51,422.65,12400.0
2013-05-22 11:55:00,422.14,422.81,421.57,421.57,2000.0,422.14,422.81,421.57,421.57,2000.0
2013-05-22 12:00:00,421.18,421.79,421.13,421.36,1000.0,421.18,421.79,421.13,421.36,1000.0
2013-05-22 12:05:00,421.53,421.53,421.53,421.53,100.0,421.53,421.53,421.53,421.53,100.0
2013-05-22 12:10:00,421.31,421.31,420.47,420.56,1600.0,421.31,421.31,420.47,420.56,1600.0
2013-05-22 12:15:00,420.52,422.0,420.52,421.9,2100.0,420.52,422.0,420.52,421.9,2100.0
2013-05-22 12:20:00,421.93,422.12,421.18,421.64,1500.0,421.93,422.12,421.18,421.64,1500.0
2013-05-22 12:25:00,421.71,422.09,421.26,421.78,2100.0,421.71,422.09,421.26,421.78,2100.0
2013-05-22 12:30:00,421.78,421.85,421.55,421.85,400.0,421.78,421.85,421.55,421.85,400.0
2013-05-22 12:35:00,421.7,421.99,421.7,421.94,1200.0,421.7,421.99,421.7,421.94,1200.0
2013-05-22 12:40:00,422.14,422.35,421.78,422.35,1700.0,422.14,422.35,421.78,422.35,1700.0
2013-05-22 12:45:00,422.3,422.68,422.3,422.56,300.0,422.3,422.68,422.3,422.56,300.0
2013-05-22 12:50:00,422.67,422.9,422.63,422.9,400.0,422.67,422.9,422.63,422.9,400.0
2013-05-22 12:55:00,422.88,423.43,422.88,423.41,500.0,422.88,423.43,422.88,423.41,500.0
2013-05-22 13:00:00,423.4,423.4,422.88,422.9,2300.0,423.4,423.4,422.88,422.9,2300.0
2013-05-22 13:05:00,422.94,423.19,422.59,422.59,2300.0,422.94,423.19,422.59,422.59,2300.0
2013-05-22 13:10:00,422.84,422.84,422.69,422.69,500.0,422.84,422.84,422.69,422.69,500.0
2013-05-22 13:15:00,422.61,422.71,422.61,422.71,400.0,422.61,422.71,422.61,422.71,400.0
2013-05-22 13:20:00,422.44,423.21,422.44,423.21,800.0,422.44,423.21,422.44,423.21,800.0
2013-05-22 13:25:00,423.15,423.18,421.75,421.75,1400.0,423.15,423.18,421.75,421.75,1400.0
2013-05-22 13:30:00,420.83,421.59,420.83,421.48,2300.0,420.83,421.59,420.83,421.48,2300.0
2013-05-22 13:35:00,421.33,421.51,421.21,421.27,1100.0,421.33,421.51,421.21,421.27,1100.0
2013-05-22 13:40:00,421.44,421.64,420.81,420.81,2400.0,421.44,421.64,420.81,420.81,2400.0
2013-05-22 13:45:00,421.0,421.39,420.53,420.76,2000.0,421.0,421.39,420.53,420.76,2000.0
2013-05-22 13:50:00,421.13,421.44,421.13,421.44,400.0,421.13,421.44,421.13,421.44,400.0
2013-05-22 13:55:00,421.27,421.9,421.11,421.62,2200.0,421.27,421.9,421.11,421.62,2200.0
2013-05-22 14:00:00,421.7,423.22,421.23,421.23,4000.0,421.7,423.22,421.23,421.23,4000.0
2013-05-22 14:05:00,421.15,421.71,420.65,421.46,2000.0,421.15,421.71,420.65,421.46,2000.0
2013-05-22 14:10:00,420.61,421.13,420.47,420.47,2000.0,420.61,421.13,420.47,420.47,2000.0
2013-05-22 14:15:00,420.78,421.38,420.41,420.41,5300.0,420.78,421.38,420.41,420.41,5300.0
2013-05-22 14:20:00,420.45,421.43,420.03,420.76,5200.0,420.45,421.43,420.03,420.76,5200.0
2013-05-22 14:25:00,420.7,420.87,419.33,419.33,5000.0,420.7,420.87,419.33,419.33,5000.0
2013-05-22 14:30:00,419.5,420.35,419.01,419.22,2400.0,419.5,420.35,419.01,419.22,2400.0
2013-05-22 14:35:00,419.27,419.91,418.99,419.2,2600.0,419.27,419.91,418.99,419.2,2600.0
2013-05-22 14:40:00,419.53,419.68,419.01,419.41,3300.0,419.53,419.68,419.01,419.41,3300.0
2013-05-22 14:45:00,419.17,419.32,419.02,419.32,1100.0,419.17,419.32,419.02,419.32,1100.0
2013-05-22 14:50:00,419.35,419.35,418.79,419.01,2200.0,419.35,419.35,418.79,419.01,2200.0
2013-05-22 14:55:00,419.01,419.31,418.92,419.16,1100.0,419.01,419.31,418.92,419.16,1100.0
2013-05-22 15:00:00,419.04,419.04,418.69,418.73,1700.0,419.04,419.04,418.69,418.73,1700.0
2013-05-22 15:05:00,418.9,419.02,418.61,418.98,5700.0,418.9,419.02,418.61,418.98,5700.0
2013-05-22 15:10:00,418.8,419.09,418.5,418.5,4100.0,418.8,419.09,418.5,418.5,4100.0
2013-05-22 15:15:00,418.51,418.94,418.15,418.16,7700.0,418.51,418.94,418.15,418.16,7700.0
2013-05-22 15:20:00,418.32,418.54,418.19,418.54,1300.0,418.32,418.54,418.19,418.54,1300.0
2013-05-22 15:25:00,418.39,418.62,418.1,418.1,3800.0,418.39,418.62,418.1,418.1,3800.0
2013-05-22 15:30:00,418.11,418.39,417.71,418.25,5300.0,418.11,418.39,417.71,418.25,5300.0
2013-05-22 15:35:00,418.38,418.43,417.76,418.15,6300.0,418.38,418.43,417.76,418.15,6300.0
2013-05-22 15:40:00,417.85,418.5,417.85,418.5,5500.0,417.85,418.5,417.85,418.5,5500.0
2013-05-22 15:45:00,418.27,418.29,416.85,417.41,13500.0,418.27,418.29,416.85,417.41,13500.0
2013-05-22 15:50:00,417.53,418.43,417.17,417.37,15600.0,417.53,418.43,417.17,417.37,15600.0
2013-05-22 15:55:00,417.3,417.81,416.72,417.67,25200.0,417.3,417.81,416.72,417.67,25200.0
2013-05-23 09:30:00,417.08,417.54,415.01,417.47,4600.0,417.08,417.54,415.01,417.47,4600.0
2013-05-23 09:35:00,416.23,417.38,416.01,417.38,400.0,416.23,417.38,416.01,417.38,400.0
2013-05-23 09:40:00,417.17,418.48,416.82,418.41,9300.0,417.17,418.48,416.82,418.41,9300.0
2013-05-23 09:45:00,417.9,418.43,416.63,417.19,3500.0,417.9,418.43,416.63,417.19,3500.0
2013-05-23 09:50:00,417.83,418.02,417.04,417.04,10500.0,417.83,418.02,417.04,417.04,10500.0
2013-05-23 09:55:00,417.24,417.51,416.62,417.47,8400.0,417.24,417.51,416.62,417.47,8400.0
2013-05-23 10:00:00,417.74,420.0,417.58,420.0,7700.0,417.74,420.0,417.58,420.0,7700.0
2013-05-23 10:05:00,420.0,420.0,418.72,418.96,6800.0,420.0,420.0,418.72,418.96,6800.0
2013-05-23 10:10:00,419.82,420.0,419.38,419.53,9600.0,419.82,420.0,419.38,419.53,9600.0
2013-05-23 10:15:00,419.08,419.08,419.08,419.08,100.0,419.08,419.08,419.08,419.08,100.0
2013-05-23 10:20:00,419.33,419.62,419.14,419.59,1600.0,419.33,419.62,419.14,419.59,1600.0
2013-05-23 10:25:00,419.26,419.93,419.26,419.92,1200.0,419.26,419.93,419.26,419.92,1200.0
2013-05-23 10:30:00,419.29,419.45,418.99,419.0,700.0,419.29,419.45,418.99,419.0,700.0
2013-05-23 10:35:00,418.89,419.31,418.89,419.07,900.0,418.89,419.31,418.89,419.07,900.0
2013-05-23 10:40:00,419.0,419.32,418.0,418.44,5800.0,419.0,419.32,418.0,418.44,5800.0
2013-05-23 10:45:00,418.18,418.55,418.0,418.0,2600.0,418.18,418.55,418.0,418.0,2600.0
2013-05-23 10:50:00,418.84,419.26,418.32,418.91,1800.0,418.84,419.26,418.32,418.91,1800.0
2013-05-23 10:55:00,419.23,419.23,418.71,419.03,1200.0,419.23,419.23,418.71,419.03,1200.0
2013-05-23 11:00:00,418.33,418.33,418.06,418.11,700.0,418.33,418.33,418.06,418.11,700.0
2013-05-23 11:05:00,418.26,418.72,418.26,418.44,1500.0,418.26,418.72,418.26,418.44,1500.0
2013-05-23 11:10:00,418.56,419.02,418.27,418.96,2600.0,418.56,419.02,418.27,418.96,2600.0
2013-05-23 11:15:00,418.62,419.09,418.45,418.93,1200.0,418.62,419.09,418.45,418.93,1200.0
2013-05-23 11:20:00,419.34,419.53,419.28,419.53,600.0,419.34,419.53,419.28,419.53,600.0
2013-05-23 11:25:00,419.03,419.37,418.93,418.93,500.0,419.03,419.37,418.93,418.93,500.0
2013-05-23 11:30:00,418.69,419.33,418.69,418.85,1000.0,418.69,419.33,418.69,418.85,1000.0
2013-05-23 11:35:00,419.17,419.4,418.85,419.4,4000.0,419.17,419.4,418.85,419.4,4000.0
2013-05-23 11:40:00,419.32,419.39,419.1,419.19,2700.0,419.32,419.39,419.1,419.19,2700.0
2013-05-23 11:45:00,419.19,419.68,419.16,419.3,3100.0,419.19,419.68,419.16,419.3,3100.0
2013-05-23 11:50:00,419.3,419.52,419.0,419.3,2200.0,419.3,419.52,419.0,419.3,2200.0
2013-05-23 11:55:00,419.0,419.45,418.85,419.45,2100.0,419.0,419.45,418.85,419.45,2100.0
2013-05-23 12:00:00,419.3,419.83,419.21,419.37,22000.0,419.3,419.83,419.21,419.37,22000.0
2013-05-23 12:05:00,419.3,419.75,419.3,419.67,3300.0,419.3,419.75,419.3,419.67,3300.0
2013-05-23 12:10:00,419.42,419.94,419.37,419.94,4600.0,419.42,419.94,419.37,419.94,4600.0
2013-05-23 12:15:00,419.75,420.0,419.6,419.95,3300.0,419.75,420.0,419.6,419.95,3300.0
2013-05-23 12:20:00,420.0,420.0,419.56,419.56,4000.0,420.0,420.0,419.56,419.56,4000.0
2013-05-23 12:25:00,419.99,419.99,419.61,419.61,1900.0,419.99,419.99,419.61,419.61,1900.0
2013-05-23 12:30:00,419.8,420.0,419.56,419.79,7200.0,419.8,420.0,419.56,419.79,7200.0
2013-05-23 12:35:00,419.61,420.16,419.61,419.89,2500.0,419.61,420.16,419.61,419.89,2500.0
2013-05-23 12:40:00,419.95,420.0,419.71,419.83,3200.0,419.95,420.0,419.71,419.83,3200.0
2013-05-23 12:45:00,419.99,420.21,419.94,420.04,4800.0,419.99,420.21,419.94,420.04,4800.0
2013-05-23 12:50:00,420.02,420.18,419.99,420.04,9300.0,420.02,420.18,419.99,420.04,9300.0
2013-05-23 12:55:00,420.15,420.15,419.77,419.79,3500.0,420.15,420.15,419.77,419.79,3500.0
2013-05-23 13:00:00,419.78,419.96,419.67,419.94,2000.0,419.78,419.96,419.67,419.94,2000.0
2013-05-23 13:05:00,419.94,420.01,419.94,419.99,2300.0,419.94,420.01,419.94,419.99,2300.0
2013-05-23 13:10:00,419.98,419.99,419.78,419.79,2800.0,419.98,419.99,419.78,419.79,2800.0
2013-05-23 13:15:00,419.79,419.79,419.43,419.45,3800.0,419.79,419.79,419.43,419.45,3800.0
2013-05-23 13:20:00,419.44,419.9,419.44,419.75,2700.0,419.44,419.9,419.44,419.75,2700.0
2013-05-23 13:25:00,419.73,419.73,419.25,419.61,1700.0,419.73,419.73,419.25,419.61,1700.0
2013-05-23 13:30:00,419.49,419.82,419.22,419.27,10400.0,419.49,419.82,419.22,419.27,10400.0
2013-05-23 13:35:00,419.4,419.91,419.4,419.78,1500.0,419.4,419.91,419.4,419.78,1500.0
2013-05-23 13:40:00,419.74,419.75,419.14,419.41,2100.0,419.74,419.75,419.14,419.41,2100.0
2013-05-23 13:45:00,419.4,419.88,419.2,419.2,1300.0,419.4,419.88,419.2,419.2,1300.0
2013-05-23 13:50:00,419.69,419.83,419.58,419.67,800.0,419.69,419.83,419.58,419.67,800.0
2013-05-23 13:55:00,419.79,420.0,419.56,419.89,3900.0,419.79,420.0,419.56,419.89,3900.0
2013-05-23 14:00:00,419.9,419.99,419.64,419.83,1900.0,419.9,419.99,419.64,419.83,1900.0
2013-05-23 14:05:00,419.83,420.18,419.83,420.06,2200.0,419.83,420.18,419.83,420.06,2200.0
2013-05-23 14:10:00,420.03,420.22,419.7,419.83,2600.0,420.03,420.22,419.7,419.83,2600.0
2013-05-23 14:15:00,419.93,420.36,419.78,420.28,7000.0,419.93,420.36,419.78,420.28,7000.0
2013-05-23 14:20:00,420.18,420.29,419.46,419.57,4100.0,420.18,420.29,419.46,419.57,4100.0
2013-05-23 14:25:00,419.58,420.0,419.49,419.73,800.0,419.58,420.0,419.49,419.73,800.0
2013-05-23 14:30:00,419.94,419.94,419.48,419.71,2500.0,419.94,419.94,419.48,419.71,2500.0
2013-05-23 14:35:00,419.79,419.85,419.79,419.84,700.0,419.79,419.85,419.79,419.84,700.0
2013-05-23 14:40:00,419.71,420.25,419.53,419.53,4300.0,419.71,420.25,419.53,419.53,4300.0
2013-05-23 14:45:00,419.71,419.93,419.47,419.85,1800.0,419.71,419.93,419.47,419.85,1800.0
2013-05-23 14:50:00,419.75,419.82,419.5,419.74,1100.0,419.75,419.82,419.5,419.74,1100.0
2013-05-23 14:55:00,419.94,420.13,419.68,419.95,2100.0,419.94,420.13,419.68,419.95,2100.0
2013-05-23 15:00:00,419.9,420.23,419.64,419.64,2300.0,419.9,420.23,419.64,419.64,2300.0
2013-05-23 15:05:00,419.61,419.94,419.54,419.69,1900.0,419.61,419.94,419.54,419.69,1900.0
2013-05-23 15:10:00,419.68,419.9,419.64,419.82,3800.0,419.68,419.9,419.64,419.82,3800.0
2013-05-23 15:15:00,419.65,419.68,419.13,419.42,1700.0,419.65,419.68,419.13,419.42,1700.0
2013-05-23 15:20:00,419.27,419.64,419.27,419.42,2500.0,419.27,419.64,419.27,419.42,2500.0
2013-05-23 15:25:00,419.43,420.0,419.43,419.61,9800.0,419.43,420.0,419.43,419.61,9800.0
2013-05-23 15:30:00,419.6,419.95,419.37,419.58,7900.0,419.6,419.95,419.37,419.58,7900.0
2013-05-23 15:35:00,419.58,419.64,418.7,419.11,5500.0,419.58,419.64,418.7,419.11,5500.0
2013-05-23 15:40:00,419.21,419.78,419.19,419.34,7000.0,419.21,419.78,419.19,419.34,7000.0
2013-05-23 15:45:00,418.85,419.62,418.7,419.21,12400.0,418.85,419.62,418.7,419.21,12400.0
2013-05-23 15:50:00,419.27,419.63,419.03,419.25,6600.0,419.27,419.63,419.03,419.25,6600.0
2013-05-23 15:55:00,419.35,419.66,418.96,418.97,14100.0,419.35,419.66,418.96,418.97,14100.0
2013-05-24 09:30:00,416.0,418.66,415.91,418.66,2600.0,416.0,418.66,415.91,418.66,2600.0
2013-05-24 09:35:00,416.13,417.68,415.81,416.3,1000.0,416.13,417.68,415.81,416.3,1000.0
2013-05-24 09:40:00,416.21,416.41,415.11,415.11,1400.0,416.21,416.41,415.11,415.11,1400.0
2013-05-24 09:45:00,414.85,415.3,414.22,414.97,3100.0,414.85,415.3,414.22,414.97,3100.0
2013-05-24 09:50:00,415.94,415.94,415.31,415.76,500.0,415.94,415.94,415.31,415.76,500.0
2013-05-24 09:55:00,415.24,415.51,414.89,415.02,900.0,415.24,415.51,414.89,415.02,900.0
2013-05-24 10:00:00,414.55,415.1,414.27,414.3,1700.0,414.55,415.1,414.27,414.3,1700.0
2013-05-24 10:05:00,414.6,415.18,414.56,414.88,1200.0,414.6,415.18,414.56,414.88,1200.0
2013-05-24 10:10:00,414.88,415.02,414.43,414.81,600.0,414.88,415.02,414.43,414.81,600.0
2013-05-24 10:15:00,414.54,414.54,414.54,414.54,100.0,414.54,414.54,414.54,414.54,100.0
2013-05-24 10:20:00,414.21,414.7,414.12,414.61,1500.0,414.21,414.7,414.12,414.61,1500.0
2013-05-24 10:25:00,414.66,414.66,414.66,414.66,400.0,414.66,414.66,414.66,414.66,400.0
2013-05-24 10:30:00,414.67,415.32,414.67,415.32,1300.0,414.67,415.32,414.67,415.32,1300.0
2013-05-24 10:35:00,414.54,414.64,413.84,414.05,1700.0,414.54,414.64,413.84,414.05,1700.0
2013-05-24 10:40:00,414.26,414.26,413.56,413.84,1200.0,414.26,414.26,413.56,413.84,1200.0
2013-05-24 10:45:00,413.93,414.06,413.47,413.6,5200.0,413.93,414.06,413.47,413.6,5200.0
2013-05-24 10:50:00,413.82,413.84,413.76,413.82,800.0,413.82,413.84,413.76,413.82,800.0
2013-05-24 10:55:00,413.94,413.94,413.53,413.53,1400.0,413.94,413.94,413.53,413.53,1400.0
2013-05-24 11:00:00,413.6,413.93,413.48,413.89,2800.0,413.6,413.93,413.48,413.89,2800.0
2013-05-24 11:05:00,413.99,414.12,413.86,414.0,1300.0,413.99,414.12,413.86,414.0,1300.0
2013-05-24 11:10:00,414.01,414.38,413.61,413.88,5300.0,414.01,414.38,413.61,413.88,5300.0
2013-05-24 11:15:00,413.82,414.02,413.52,413.52,1500.0,413.82,414.02,413.52,413.52,1500.0
2013-05-24 11:20:00,413.71,414.38,413.71,414.19,1800.0,413.71,414.38,413.71,414.19,1800.0
2013-05-24 11:25:00,413.94,414.32,413.94,414.32,400.0,413.94,414.32,413.94,414.32,400.0
2013-05-24 11:30:00,414.24,414.24,413.52,414.02,2700.0,414.24,414.24,413.52,414.02,2700.0
2013-05-24 11:35:00,414.04,414.12,413.86,414.05,2100.0,414.04,414.12,413.86,414.05,2100.0
2013-05-24 11:40:00,414.45,414.45,414.2,414.2,200.0,414.45,414.45,414.2,414.2,200.0
2013-05-24 11:45:00,414.21,414.47,414.2,414.33,700.0,414.21,414.47,414.2,414.33,700.0
2013-05-24 11:50:00,414.24,414.49,413.95,414.49,1500.0,414.24,414.49,413.95,414.49,1500.0
2013-05-24 11:55:00,414.5,414.98,414.5,414.96,1700.0,414.5,414.98,414.5,414.96,1700.0
2013-05-24 12:00:00,414.95,415.78,414.95,415.66,2300.0,414.95,415.78,414.95,415.66,2300.0
2013-05-24 12:05:00,415.77,415.82,415.71,415.82,400.0,415.77,415.82,415.71,415.82,400.0
2013-05-24 12:10:00,415.75,415.9,415.62,415.81,1500.0,415.75,415.9,415.62,415.81,1500.0
2013-05-24 12:15:00,415.71,416.0,415.65,416.0,400.0,415.71,416.0,415.65,416.0,400.0
2013-05-24 12:20:00,416.06,416.06,415.66,415.66,300.0,416.06,416.06,415.66,415.66,300.0
2013-05-24 12:25:00,416.01,416.2,415.69,416.2,300.0,416.01,416.2,415.69,416.2,300.0
2013-05-24 12:30:00,416.33,416.33,416.08,416.23,1900.0,416.33,416.33,416.08,416.23,1900.0
2013-05-24 12:35:00,416.21,416.22,415.93,416.22,1300.0,416.21,416.22,415.93,416.22,1300.0
2013-05-24 12:40:00,416.22,416.65,416.22,416.65,2700.0,416.22,416.65,416.22,416.65,2700.0
2013-05-24 12:45:00,416.61,417.12,416.61,416.98,800.0,416.61,417.12,416.61,416.98,800.0
2013-05-24 12:50:00,417.56,417.56,417.16,417.16,1000.0,417.56,417.56,417.16,417.16,1000.0
2013-05-24 12:55:00,417.37,417.37,416.91,416.91,700.0,417.37,417.37,416.91,416.91,700.0
2013-05-24 13:00:00,416.55,416.94,416.5,416.5,1000.0,416.55,416.94,416.5,416.5,1000.0
2013-05-24 13:05:00,416.5,416.76,416.21,416.76,1000.0,416.5,416.76,416.21,416.76,1000.0
2013-05-24 13:10:00,416.72,416.75,416.71,416.71,1100.0,416.72,416.75,416.71,416.71,1100.0
2013-05-24 13:15:00,416.72,416.72,416.5,416.5,2200.0,416.72,416.72,416.5,416.5,2200.0
2013-05-24 13:20:00,416.56,416.57,416.56,416.57,200.0,416.56,416.57,416.56,416.57,200.0
2013-05-24 13:25:00,416.57,417.05,416.54,417.05,3100.0,416.57,417.05,416.54,417.05,3100.0
2013-05-24 13:30:00,416.98,417.0,416.46,416.46,2300.0,416.98,417.0,416.46,416.46,2300.0
2013-05-24 13:35:00,416.47,416.6,416.24,416.44,700.0,416.47,416.6,416.24,416.44,700.0
2013-05-24 13:40:00,416.11,416.11,415.94,415.94,300.0,416.11,416.11,415.94,415.94,300.0
2013-05-24 13:45:00,415.82,415.82,415.69,415.69,300.0,415.82,415.82,415.69,415.69,300.0
2013-05-24 13:50:00,415.77,416.21,415.62,415.62,2400.0,415.77,416.21,415.62,415.62,2400.0
2013-05-24 13:55:00,415.8,416.23,415.8,416.23,700.0,415.8,416.23,415.8,416.23,700.0
2013-05-24 14:00:00,416.05,416.42,416.0,416.27,2100.0,416.05,416.42,416.0,416.27,2100.0
2013-05-24 14:05:00,416.39,416.39,416.39,416.39,100.0,416.39,416.39,416.39,416.39,100.0
2013-05-24 14:10:00,416.33,416.33,415.79,416.08,2000.0,416.33,416.33,415.79,416.08,2000.0
2013-05-24 14:15:00,416.21,416.62,416.21,416.62,500.0,416.21,416.62,416.21,416.62,500.0
2013-05-24 14:20:00,415.98,416.18,415.98,416.18,400.0,415.98,416.18,415.98,416.18,400.0
2013-05-24 14:25:00,415.79,415.83,415.79,415.83,300.0,415.79,415.83,415.79,415.83,300.0
2013-05-24 14:30:00,415.78,415.78,415.67,415.67,700.0,415.78,415.78,415.67,415.67,700.0
2013-05-24 14:35:00,415.61,415.98,415.17,415.98,1100.0,415.61,415.98,415.17,415.98,1100.0
2013-05-24 14:40:00,415.8,416.02,415.63,415.66,1000.0,415.8,416.02,415.63,415.66,1000.0
2013-05-24 14:45:00,415.84,415.84,415.84,415.84,100.0,415.84,415.84,415.84,415.84,100.0
2013-05-24 14:50:00,415.81,415.84,415.43,415.84,1500.0,415.81,415.84,415.43,415.84,1500.0
2013-05-24 14:55:00,415.89,415.89,415.59,415.78,800.0,415.89,415.89,415.59,415.78,800.0
2013-05-24 15:00:00,415.53,415.9,415.53,415.75,1800.0,415.53,415.9,415.53,415.75,1800.0
2013-05-24 15:05:00,415.5,415.98,415.5,415.98,1000.0,415.5,415.98,415.5,415.98,1000.0
2013-05-24 15:10:00,415.84,416.16,415.83,415.93,1900.0,415.84,416.16,415.83,415.93,1900.0
2013-05-24 15:15:00,415.98,415.98,415.67,415.67,500.0,415.98,415.98,415.67,415.67,500.0
2013-05-24 15:20:00,415.56,415.65,415.01,415.34,1300.0,415.56,415.65,415.01,415.34,1300.0
2013-05-24 15:25:00,415.04,415.52,415.04,415.52,1300.0,415.04,415.52,415.04,415.52,1300.0
2013-05-24 15:30:00,415.23,415.47,415.18,415.18,1500.0,415.23,415.47,415.18,415.18,1500.0
2013-05-24 15:35:00,415.03,415.36,415.0,415.16,1600.0,415.03,415.36,415.0,415.16,1600.0
2013-05-24 15:40:00,414.79,415.01,414.58,414.78,3300.0,414.79,415.01,414.58,414.78,3300.0
2013-05-24 15:45:00,414.95,415.37,414.81,415.37,2800.0,414.95,415.37,414.81,415.37,2800.0
2013-05-24 15:50:00,414.99,415.46,414.7,415.05,5100.0,414.99,415.46,414.7,415.05,5100.0
2013-05-24 15:55:00,415.24,415.87,415.01,415.81,8000.0,415.24,415.87,415.01,415.81,8000.0
2013-05-28 09:30:00,418.74,418.74,417.56,418.15,2300.0,418.74,418.74,417.56,418.15,2300.0
2013-05-28 09:35:00,417.85,418.27,416.3,416.39,7100.0,417.85,418.27,416.3,416.39,7100.0
2013-05-28 09:40:00,416.38,416.84,416.2,416.32,1900.0,416.38,416.84,416.2,416.32,1900.0
2013-05-28 09:45:00,416.5,417.88,415.4,417.88,2200.0,416.5,417.88,415.4,417.88,2200.0
2013-05-28 09:50:00,417.48,418.36,417.48,418.36,900.0,417.48,418.36,417.48,418.36,900.0
2013-05-28 09:55:00,418.55,418.75,417.84,417.88,1600.0,418.55,418.75,417.84,417.88,1600.0
2013-05-28 10:00:00,418.75,419.93,418.75,419.8,2100.0,418.75,419.93,418.75,419.8,2100.0
2013-05-28 10:05:00,419.61,419.98,419.55,419.98,400.0,419.61,419.98,419.55,419.98,400.0
2013-05-28 10:10:00,419.7,419.99,419.44,419.49,3500.0,419.7,419.99,419.44,419.49,3500.0
2013-05-28 10:15:00,419.54,419.71,419.2,419.68,1600.0,419.54,419.71,419.2,419.68,1600.0
2013-05-28 10:20:00,419.58,420.55,419.58,420.55,1700.0,419.58,420.55,419.58,420.55,1700.0
2013-05-28 10:25:00,420.01,420.48,419.75,420.0,2200.0,420.01,420.48,419.75,420.0,2200.0
2013-05-28 10:30:00,419.93,419.93,419.24,419.68,1700.0,419.93,419.93,419.24,419.68,1700.0
2013-05-28 10:35:00,419.83,419.83,419.12,419.12,1300.0,419.83,419.83,419.12,419.12,1300.0
2013-05-28 10:40:00,418.66,418.69,418.24,418.69,1400.0,418.66,418.69,418.24,418.69,1400.0
2013-05-28 10:45:00,418.35,418.81,418.28,418.28,400.0,418.35,418.81,418.28,418.28,400.0
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 10:55:00,418.26,418.26,418.26,418.26,0.0,418.26,418.26,418.26,418.26,0.0
2013-05-28 11:00:00,418.49,418.49,418.14,418.22,600.0,418.49,418.49,418.14,418.22,600.0
2013-05-28 11:05:00,417.87,417.87,417.87,417.87,100.0,417.87,417.87,417.87,417.87,100.0
2013-05-28 11:10:00,417.91,418.35,417.91,418.35,700.0,417.91,418.35,417.91,418.35,700.0
2013-05-28 11:15:00,418.1,418.46,417.78,418.46,600.0,418.1,418.46,417.78,418.46,600.0
2013-05-28 11:20:00,418.09,418.09,417.7,417.7,500.0,418.09,418.09,417.7,417.7,500.0
2013-05-28 11:25:00,417.85,418.0,417.62,417.62,1000.0,417.85,418.0,417.62,417.62,1000.0
2013-05-28 11:30:00,417.94,417.94,417.29,417.94,1200.0,417.94,417.94,417.29,417.94,1200.0
2013-05-28 11:35:00,417.29,417.59,417.26,417.59,700.0,417.29,417.59,417.26,417.59,700.0
2013-05-28 11:40:00,417.57,417.57,417.25,417.4,800.0,417.57,417.57,417.25,417.4,800.0
2013-05-28 11:45:00,417.44,417.44,417.06,417.06,300.0,417.44,417.44,417.06,417.06,300.0
2013-05-28 11:50:00,416.97,416.97,416.9,416.9,300.0,416.97,416.97,416.9,416.9,300.0
2013-05-28 11:55:00,416.86,417.35,416.45,417.0,2300.0,416.86,417.35,416.45,417.0,2300.0
2013-05-28 12:00:00,417.0,417.02,416.25,416.41,1900.0,417.0,417.02,416.25,416.41,1900.0
2013-05-28 12:05:00,416.3,416.51,416.01,416.05,1000.0,416.3,416.51,416.01,416.05,1000.0
2013-05-28 12:10:00,416.4,416.55,416.27,416.27,1000.0,416.4,416.55,416.27,416.27,1000.0
2013-05-28 12:15:00,416.16,416.48,416.16,416.48,500.0,416.16,416.48,416.16,416.48,500.0
2013-05-28 12:20:00,416.55,416.55,416.55,416.55,200.0,416.55,416.55,416.55,416.55,200.0
2013-05-28 12:25:00,416.59,416.73,416.59,416.73,500.0,416.59,416.73,416.59,416.73,500.0
2013-05-28 12:30:00,416.43,416.43,416.14,416.22,1000.0,416.43,416.43,416.14,416.22,1000.0
2013-05-28 12:35:00,416.06,416.27,416.06,416.06,700.0,416.06,416.27,416.06,416.06,700.0
2013-05-28 12:40:00,416.04,416.53,416.04,416.2,500.0,416.04,416.53,416.04,416.2,500.0
2013-05-28 12:45:00,416.25,416.25,416.1,416.1,400.0,416.25,416.25,416.1,416.1,400.0
2013-05-28 12:50:00,416.07,416.28,415.98,416.13,1100.0,416.07,416.28,415.98,416.13,1100.0
2013-05-28 12:55:00,415.69,416.14,415.53,416.13,600.0,415.69,416.14,415.53,416.13,600.0
2013-05-28 13:00:00,416.51,416.73,416.39,416.39,600.0,416.51,416.73,416.39,416.39,600.0
2013-05-28 13:05:00,416.68,416.68,416.15,416.2,1000.0,416.68,416.68,416.15,416.2,1000.0
2013-05-28 13:10:00,416.2,416.2,416.2,416.2,0.0,416.2,416.2,416.2,416.2,0.0
2013-05-28 13:15:00,416.12,416.31,416.09,416.31,1600.0,416.12,416.31,416.09,416.31,1600.0
2013-05-28 13:20:00,416.44,416.44,416.08,416.08,2100.0,416.44,416.44,416.08,416.08,2100.0
2013-05-28 13:25:00,416.33,416.33,416.27,416.3,1100.0,416.33,416.33,416.27,416.3,1100.0
2013-05-28 13:30:00,416.29,416.38,415.53,415.76,1900.0,416.29,416.38,415.53,415.76,1900.0
2013-05-28 13:35:00,415.75,416.11,415.52,416.11,500.0,415.75,416.11,415.52,416.11,500.0
2013-05-28 13:40:00,416.05,416.05,415.92,415.92,900.0,416.05,416.05,415.92,415.92,900.0
2013-05-28 13:45:00,415.86,416.17,415.77,415.77,1100.0,415.86,416.17,415.77,415.77,1100.0
2013-05-28 13:50:00,415.74,415.9,415.61,415.9,900.0,415.74,415.9,415.61,415.9,900.0
2013-05-28 13:55:00,415.8,415.88,415.5,415.69,1300.0,415.8,415.88,415.5,415.69,1300.0
2013-05-28 14:00:00,415.68,415.68,415.43,415.6,1500.0,415.68,415.68,415.43,415.6,1500.0
2013-05-28 14:05:00,415.8,415.97,415.76,415.97,600.0,415.8,415.97,415.76,415.97,600.0
2013-05-28 14:10:00,415.86,415.95,415.5,415.58,1800.0,415.86,415.95,415.5,415.58,1800.0
2013-05-28 14:15:00,415.5,416.08,415.5,416.08,500.0,415.5,416.08,415.5,416.08,500.0
2013-05-28 14:20:00,415.86,416.25,415.7,416.17,1900.0,415.86,416.25,415.7,416.17,1900.0
2013-05-28 14:25:00,416.04,416.04,415.92,415.92,400.0,416.04,416.04,415.92,415.92,400.0
2013-05-28 14:30:00,416.03,416.03,415.69,415.69,1100.0,416.03,416.03,415.69,415.69,1100.0
2013-05-28 14:35:00,415.86,416.35,415.81,416.15,1600.0,415.86,416.35,415.81,416.15,1600.0
2013-05-28 14:40:00,416.04,416.44,415.92,416.41,1900.0,416.04,416.44,415.92,416.41,1900.0
2013-05-28 14:45:00,416.99,416.99,416.15,416.42,900.0,416.99,416.99,416.15,416.42,900.0
2013-05-28 14:50:00,416.64,417.23,416.64,416.91,1200.0,416.64,417.23,416.64,416.91,1200.0
2013-05-28 14:55:00,416.98,416.98,416.79,416.79,300.0,416.98,416.98,416.79,416.79,300.0
2013-05-28 15:00:00,416.79,417.18,416.74,417.03,2800.0,416.79,417.18,416.74,417.03,2800.0
2013-05-28 15:05:00,417.44,417.61,417.29,417.55,1700.0,417.44,417.61,417.29,417.55,1700.0
2013-05-28 15:10:00,417.46,417.85,417.44,417.72,2000.0,417.46,417.85,417.44,417.72,2000.0
2013-05-28 15:15:00,417.45,417.45,417.45,417.45,100.0,417.45,417.45,417.45,417.45,100.0
2013-05-28 15:20:00,417.62,418.26,417.62,418.03,4300.0,417.62,418.26,417.62,418.03,4300.0
2013-05-28 15:25:00,418.06,418.41,417.85,418.26,2700.0,418.06,418.41,417.85,418.26,2700.0
2013-05-28 15:30:00,418.35,419.06,418.13,418.92,3700.0,418.35,419.06,418.13,418.92,3700.0
2013-05-28 15:35:00,418.89,419.49,418.88,419.12,3600.0,418.89,419.49,418.88,419.12,3600.0
2013-05-28 15:40:00,418.88,419.08,418.65,418.69,1100.0,418.88,419.08,418.65,418.69,1100.0
2013-05-28 15:45:00,418.73,419.52,418.73,419.4,4200.0,418.73,419.52,418.73,419.4,4200.0
2013-05-28 15:50:00,419.07,419.07,417.98,418.17,6700.0,419.07,419.07,417.98,418.17,6700.0
2013-05-28 15:55:00,418.46,419.31,418.46,419.08,6500.0,418.46,419.31,418.46,419.08,6500.0
2013-05-29 09:30:00,416.11,416.11,415.64,416.01,2300.0,416.11,416.11,415.64,416.01,2300.0
2013-05-29 09:35:00,416.31,416.31,413.7,413.7,1100.0,416.31,416.31,413.7,413.7,1100.0
2013-05-29 09:40:00,413.69,414.24,413.0,413.0,600.0,413.69,414.24,413.0,413.0,600.0
2013-05-29 09:45:00,412.21,413.88,412.17,413.88,4100.0,412.21,413.88,412.17,413.88,4100.0
2013-05-29 09:50:00,413.81,414.58,413.4,414.53,1300.0,413.81,414.58,413.4,414.53,1300.0
2013-05-29 09:55:00,415.87,416.0,415.0,415.9,1800.0,415.87,416.0,415.0,415.9,1800.0
2013-05-29 10:00:00,415.04,415.83,415.04,415.27,1000.0,415.04,415.83,415.04,415.27,1000.0
2013-05-29 10:05:00,415.69,415.79,413.87,414.56,2500.0,415.69,415.79,413.87,414.56,2500.0
2013-05-29 10:10:00,414.56,414.56,414.56,414.56,0.0,414.56,414.56,414.56,414.56,0.0
2013-05-29 10:15:00,413.86,413.91,413.86,413.91,200.0,413.86,413.91,413.86,413.91,200.0
2013-05-29 10:20:00,413.86,414.0,413.69,413.96,2200.0,413.86,414.0,413.69,413.96,2200.0
2013-05-29 10:25:00,414.01,414.01,414.01,414.01,200.0,414.01,414.01,414.01,414.01,200.0
2013-05-29 10:30:00,414.33,414.56,414.32,414.56,1300.0,414.33,414.56,414.32,414.56,1300.0
2013-05-29 10:35:00,415.0,415.0,415.0,415.0,200.0,415.0,415.0,415.0,415.0,200.0
2013-05-29 10:40:00,414.93,415.16,414.44,415.0,2500.0,414.93,415.16,414.44,415.0,2500.0
2013-05-29 10:45:00,414.92,414.92,414.86,414.86,500.0,414.92,414.92,414.86,414.86,500.0
2013-05-29 10:50:00,414.86,414.86,414.86,414.86,0.0,414.86,414.86,414.86,414.86,0.0
2013-05-29 10:55:00,414.86,415.19,414.26,415.19,1200.0,414.86,415.19,414.26,415.19,1200.0
2013-05-29 11:00:00,414.37,414.95,414.1,414.93,1600.0,414.37,414.95,414.1,414.93,1600.0
2013-05-29 11:05:00,414.7,414.91,414.49,414.91,600.0,414.7,414.91,414.49,414.91,600.0
2013-05-29 11:10:00,414.78,415.75,414.56,415.5,1800.0,414.78,415.75,414.56,415.5,1800.0
2013-05-29 11:15:00,415.49,415.75,415.26,415.73,1100.0,415.49,415.75,415.26,415.73,1100.0
2013-05-29 11:20:00,415.94,415.94,415.39,415.79,400.0,415.94,415.94,415.39,415.79,400.0
2013-05-29 11:25:00,416.05,416.71,415.9,416.12,1700.0,416.05,416.71,415.9,416.12,1700.0
2013-05-29 11:30:00,416.47,416.93,416.42,416.42,1600.0,416.47,416.93,416.42,416.42,1600.0
2013-05-29 11:35:00,415.92,415.92,415.89,415.89,400.0,415.92,415.92,415.89,415.89,400.0
2013-05-29 11:40:00,415.56,415.56,415.45,415.45,500.0,415.56,415.56,415.45,415.45,500.0
2013-05-29 11:45:00,414.73,415.48,414.72,415.48,1500.0,414.73,415.48,414.72,415.48,1500.0
2013-05-29 11:50:00,415.45,415.45,415.45,415.45,100.0,415.45,415.45,415.45,415.45,100.0
2013-05-29 11:55:00,414.97,414.97,414.97,414.97,100.0,414.97,414.97,414.97,414.97,100.0
2013-05-29 12:00:00,415.37,415.37,414.85,414.99,1500.0,415.37,415.37,414.85,414.99,1500.0
2013-05-29 12:05:00,414.87,414.87,414.87,414.87,100.0,414.87,414.87,414.87,414.87,100.0
2013-05-29 12:10:00,414.96,415.13,414.96,415.13,700.0,414.96,415.13,414.96,415.13,700.0
2013-05-29 12:15:00,415.14,415.41,415.05,415.1,800.0,415.14,415.41,415.05,415.1,800.0
2013-05-29 12:20:00,415.21,415.45,415.16,415.16,600.0,415.21,415.45,415.16,415.16,600.0
2013-05-29 12:25:00,415.08,415.2,414.97,415.02,600.0,415.08,415.2,414.97,415.02,600.0
2013-05-29 12:30:00,414.76,414.97,414.72,414.82,1000.0,414.76,414.97,414.72,414.82,1000.0
2013-05-29 12:35:00,414.63,414.63,414.63,414.63,100.0,414.63,414.63,414.63,414.63,100.0
2013-05-29 12:40:00,414.82,414.83,414.41,414.41,1700.0,414.82,414.83,414.41,414.41,1700.0
2013-05-29 12:45:00,414.72,414.72,414.17,414.17,400.0,414.72,414.72,414.17,414.17,400.0
2013-05-29 12:50:00,414.08,414.42,414.06,414.29,2100.0,414.08,414.42,414.06,414.29,2100.0
2013-05-29 12:55:00,414.22,414.45,414.22,414.36,600.0,414.22,414.45,414.22,414.36,600.0
2013-05-29 13:00:00,414.42,414.6,414.3,414.48,1000.0,414.42,414.6,414.3,414.48,1000.0
2013-05-29 13:05:00,414.74,414.75,414.23,414.47,700.0,414.74,414.75,414.23,414.47,700.0
2013-05-29 13:10:00,414.98,414.99,414.88,414.93,600.0,414.98,414.99,414.88,414.93,600.0
2013-05-29 13:15:00,414.94,415.23,414.93,415.0,1300.0,414.94,415.23,414.93,415.0,1300.0
2013-05-29 13:20:00,415.08,415.69,414.93,414.99,2700.0,415.08,415.69,414.93,414.99,2700.0
2013-05-29 13:25:00,415.0,415.33,414.76,415.33,700.0,415.0,415.33,414.76,415.33,700.0
2013-05-29 13:30:00,415.3,415.31,415.13,415.13,1000.0,415.3,415.31,415.13,415.13,1000.0
2013-05-29 13:35:00,415.2,416.07,415.2,415.42,3800.0,415.2,416.07,415.2,415.42,3800.0
2013-05-29 13:40:00,415.53,415.88,415.26,415.76,2000.0,415.53,415.88,415.26,415.76,2000.0
2013-05-29 13:45:00,415.71,416.16,415.56,416.16,1800.0,415.71,416.16,415.56,416.16,1800.0
2013-05-29 13:50:00,416.24,416.47,416.16,416.47,1600.0,416.24,416.47,416.16,416.47,1600.0
2013-05-29 13:55:00,416.45,417.1,416.45,416.99,700.0,416.45,417.1,416.45,416.99,700.0
2013-05-29 14:00:00,417.04,417.3,416.99,417.17,2700.0,417.04,417.3,416.99,417.17,2700.0
2013-05-29 14:05:00,417.49,418.04,417.49,418.04,2200.0,417.49,418.04,417.49,418.04,2200.0
2013-05-29 14:10:00,418.04,418.04,418.04,418.04,0.0,418.04,418.04,418.04,418.04,0.0
2013-05-29 14:15:00,418.17,418.3,417.94,418.0,1500.0,418.17,418.3,417.94,418.0,1500.0
2013-05-29 14:20:00,418.0,418.11,417.93,418.11,300.0,418.0,418.11,417.93,418.11,300.0
2013-05-29 14:25:00,418.07,418.08,417.83,417.89,1300.0,418.07,418.08,417.83,417.89,1300.0
2013-05-29 14:30:00,417.64,417.64,417.37,417.37,500.0,417.64,417.64,417.37,417.37,500.0
2013-05-29 14:35:00,417.31,417.58,417.17,417.58,1600.0,417.31,417.58,417.17,417.58,1600.0
2013-05-29 14:40:00,417.3,417.42,416.76,417.42,1400.0,417.3,417.42,416.76,417.42,1400.0
2013-05-29 14:45:00,417.53,417.67,417.53,417.64,700.0,417.53,417.67,417.53,417.64,700.0
2013-05-29 14:50:00,416.97,417.2,416.94,417.2,1400.0,416.97,417.2,416.94,417.2,1400.0
2013-05-29 14:55:00,417.34,417.46,417.14,417.21,1200.0,417.34,417.46,417.14,417.21,1200.0
2013-05-29 15:00:00,416.69,417.12,416.69,416.95,1000.0,416.69,417.12,416.69,416.95,1000.0
2013-05-29 15:05:00,417.27,417.31,416.03,416.6,4000.0,417.27,417.31,416.03,416.6,4000.0
2013-05-29 15:10:00,416.6,417.13,416.17,416.78,4600.0,416.6,417.13,416.17,416.78,4600.0
2013-05-29 15:15:00,416.4,417.12,416.4,417.12,1800.0,416.4,417.12,416.4,417.12,1800.0
2013-05-29 15:20:00,417.12,417.12,416.4,416.64,2600.0,417.12,417.12,416.4,416.64,2600.0
2013-05-29 15:25:00,416.66,416.88,416.66,416.88,800.0,416.66,416.88,416.66,416.88,800.0
2013-05-29 15:30:00,416.99,417.01,416.76,416.92,2900.0,416.99,417.01,416.76,416.92,2900.0
2013-05-29 15:35:00,416.97,416.97,416.6,416.6,300.0,416.97,416.97,416.6,416.6,300.0
2013-05-29 15:40:00,416.71,416.78,416.11,416.69,3300.0,416.71,416.78,416.11,416.69,3300.0
2013-05-29 15:45:00,416.34,416.72,416.2,416.3,4500.0,416.34,416.72,416.2,416.3,4500.0
2013-05-29 15:50:00,416.52,416.76,415.87,415.87,4700.0,416.52,416.76,415.87,415.87,4700.0
2013-05-29 15:55:00,416.11,417.02,416.11,416.76,6000.0,416.11,417.02,416.11,416.76,6000.0
2013-05-30 09:30:00,416.95,419.91,416.95,419.91,2500.0,416.95,419.91,416.95,419.91,2500.0
2013-05-30 09:35:00,418.64,421.3,418.56,420.3,5700.0,418.64,421.3,418.56,420.3,5700.0
2013-05-30 09:40:00,420.59,420.59,420.59,420.59,100.0,420.59,420.59,420.59,420.59,100.0
2013-05-30 09:45:00,420.52,420.82,419.87,420.7,1900.0,420.52,420.82,419.87,420.7,1900.0
2013-05-30 09:50:00,421.79,421.79,420.5,420.74,1300.0,421.79,421.79,420.5,420.74,1300.0
2013-05-30 09:55:00,420.41,420.41,419.18,419.53,1200.0,420.41,420.41,419.18,419.53,1200.0
2013-05-30 10:00:00,419.26,419.26,419.15,419.26,900.0,419.26,419.26,419.15,419.26,900.0
2013-05-30 10:05:00,418.82,420.29,418.82,419.42,3200.0,418.82,420.29,418.82,419.42,3200.0
2013-05-30 10:10:00,419.86,419.89,419.86,419.89,200.0,419.86,419.89,419.86,419.89,200.0
2013-05-30 10:15:00,419.54,419.54,418.9,418.9,500.0,419.54,419.54,418.9,418.9,500.0
2013-05-30 10:20:00,418.83,418.88,418.83,418.88,500.0,418.83,418.88,418.83,418.88,500.0
2013-05-30 10:25:00,418.75,418.75,417.99,418.26,1200.0,418.75,418.75,417.99,418.26,1200.0
2013-05-30 10:30:00,418.69,418.97,418.54,418.59,3200.0,418.69,418.97,418.54,418.59,3200.0
2013-05-30 10:35:00,418.64,418.64,418.6,418.6,300.0,418.64,418.64,418.6,418.6,300.0
2013-05-30 10:40:00,418.68,418.68,418.54,418.54,200.0,418.68,418.68,418.54,418.54,200.0
2013-05-30 10:45:00,418.86,418.93,418.86,418.86,1500.0,418.86,418.93,418.86,418.86,1500.0
2013-05-30 10:50:00,418.74,418.74,418.48,418.48,200.0,418.74,418.74,418.48,418.48,200.0
2013-05-30 10:55:00,418.71,419.74,418.71,419.74,1100.0,418.71,419.74,418.71,419.74,1100.0
2013-05-30 11:00:00,419.18,419.18,418.98,418.98,200.0,419.18,419.18,418.98,418.98,200.0
2013-05-30 11:05:00,418.85,418.99,418.25,418.98,1100.0,418.85,418.99,418.25,418.98,1100.0
2013-05-30 11:10:00,418.97,418.97,418.41,418.45,700.0,418.97,418.97,418.41,418.45,700.0
2013-05-30 11:15:00,418.19,418.32,417.61,417.61,3000.0,418.19,418.32,417.61,417.61,3000.0
2013-05-30 11:20:00,417.74,418.2,417.74,418.2,600.0,417.74,418.2,417.74,418.2,600.0
2013-05-30 11:25:00,418.5,418.55,418.5,418.55,500.0,418.5,418.55,418.5,418.55,500.0
2013-05-30 11:30:00,418.74,419.26,418.39,418.77,2400.0,418.74,419.26,418.39,418.77,2400.0
2013-05-30 11:35:00,418.59,419.0,418.59,419.0,700.0,418.59,419.0,418.59,419.0,700.0
2013-05-30 11:40:00,419.59,419.59,419.27,419.52,600.0,419.59,419.59,419.27,419.52,600.0
2013-05-30 11:45:00,419.38,419.5,419.13,419.13,600.0,419.38,419.5,419.13,419.13,600.0
2013-05-30 11:50:00,419.41,419.61,419.1,419.3,1400.0,419.41,419.61,419.1,419.3,1400.0
2013-05-30 11:55:00,419.13,419.23,418.97,419.23,400.0,419.13,419.23,418.97,419.23,400.0
2013-05-30 12:00:00,418.97,419.36,418.71,418.71,1700.0,418.97,419.36,418.71,418.71,1700.0
2013-05-30 12:05:00,419.13,419.13,419.13,419.13,300.0,419.13,419.13,419.13,419.13,300.0
2013-05-30 12:10:00,418.86,419.45,418.86,419.39,1900.0,418.86,419.45,418.86,419.39,1900.0
2013-05-30 12:15:00,419.2,419.96,419.06,419.96,3600.0,419.2,419.96,419.06,419.96,3600.0
2013-05-30 12:20:00,419.39,419.68,419.18,419.68,1600.0,419.39,419.68,419.18,419.68,1600.0
2013-05-30 12:25:00,419.33,419.47,419.33,419.47,300.0,419.33,419.47,419.33,419.47,300.0
2013-05-30 12:30:00,419.25,419.25,419.18,419.21,800.0,419.25,419.25,419.18,419.21,800.0
2013-05-30 12:35:00,419.19,419.19,419.16,419.16,1100.0,419.19,419.19,419.16,419.16,1100.0
2013-05-30 12:40:00,418.96,418.96,418.51,418.51,500.0,418.96,418.96,418.51,418.51,500.0
2013-05-30 12:45:00,418.78,419.15,418.78,418.95,1600.0,418.78,419.15,418.78,418.95,1600.0
2013-05-30 12:50:00,418.71,418.9,418.49,418.9,300.0,418.71,418.9,418.49,418.9,300.0
2013-05-30 12:55:00,418.9,418.9,418.65,418.65,300.0,418.9,418.9,418.65,418.65,300.0
2013-05-30 13:00:00,418.65,418.65,418.65,418.65,0.0,418.65,418.65,418.65,418.65,0.0
2013-05-30 13:05:00,418.07,418.27,417.7,418.19,2700.0,418.07,418.27,417.7,418.19,2700.0
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 13:15:00,417.64,417.64,417.64,417.64,0.0,417.64,417.64,417.64,417.64,0.0
2013-05-30 13:20:00,417.85,418.72,417.85,418.13,1900.0,417.85,418.72,417.85,418.13,1900.0
2013-05-30 13:25:00,418.25,418.35,418.25,418.35,500.0,418.25,418.35,418.25,418.35,500.0
2013-05-30 13:30:00,418.62,418.62,418.49,418.49,1600.0,418.62,418.62,418.49,418.49,1600.0
2013-05-30 13:35:00,418.16,418.24,418.16,418.24,300.0,418.16,418.24,418.16,418.24,300.0
2013-05-30 13:40:00,418.24,418.24,418.24,418.24,0.0,418.24,418.24,418.24,418.24,0.0
2013-05-30 13:45:00,418.28,419.15,418.28,418.84,2100.0,418.28,419.15,418.28,418.84,2100.0
2013-05-30 13:50:00,418.67,418.77,418.53,418.77,1000.0,418.67,418.77,418.53,418.77,1000.0
2013-05-30 13:55:00,418.67,418.67,418.45,418.45,500.0,418.67,418.67,418.45,418.45,500.0
2013-05-30 14:00:00,418.62,419.14,418.61,418.74,1800.0,418.62,419.14,418.61,418.74,1800.0
2013-05-30 14:05:00,418.77,418.96,418.21,418.3,2600.0,418.77,418.96,418.21,418.3,2600.0
2013-05-30 14:10:00,418.67,419.22,418.67,419.15,1500.0,418.67,419.22,418.67,419.15,1500.0
2013-05-30 14:15:00,419.0,420.05,419.0,419.37,2600.0,419.0,420.05,419.0,419.37,2600.0
2013-05-30 14:20:00,419.32,419.92,419.31,419.41,2700.0,419.32,419.92,419.31,419.41,2700.0
2013-05-30 14:25:00,419.7,419.75,419.57,419.58,1800.0,419.7,419.75,419.57,419.58,1800.0
2013-05-30 14:30:00,419.78,419.78,419.49,419.65,500.0,419.78,419.78,419.49,419.65,500.0
2013-05-30 14:35:00,419.72,419.75,419.63,419.67,1900.0,419.72,419.75,419.63,419.67,1900.0
2013-05-30 14:40:00,419.99,419.99,419.36,419.36,1100.0,419.99,419.99,419.36,419.36,1100.0
2013-05-30 14:45:00,419.39,420.0,419.35,419.99,2400.0,419.39,420.0,419.35,419.99,2400.0
2013-05-30 14:50:00,419.99,420.2,419.93,419.93,1300.0,419.99,420.2,419.93,419.93,1300.0
2013-05-30 14:55:00,419.93,419.97,419.66,419.66,1100.0,419.93,419.97,419.66,419.66,1100.0
2013-05-30 15:00:00,419.62,419.62,418.68,418.78,1500.0,419.62,419.62,418.68,418.78,1500.0
2013-05-30 15:05:00,419.01,419.11,418.86,418.95,1300.0,419.01,419.11,418.86,418.95,1300.0
2013-05-30 15:10:00,419.24,419.5,419.05,419.05,1100.0,419.24,419.5,419.05,419.05,1100.0
2013-05-30 15:15:00,419.04,419.09,418.93,418.93,700.0,419.04,419.09,418.93,418.93,700.0
2013-05-30 15:20:00,418.87,419.12,418.77,419.09,2100.0,418.87,419.12,418.77,419.09,2100.0
2013-05-30 15:25:00,418.7,418.71,417.96,417.96,1000.0,418.7,418.71,417.96,417.96,1000.0
2013-05-30 15:30:00,418.22,418.48,418.08,418.2,2500.0,418.22,418.48,418.08,418.2,2500.0
2013-05-30 15:35:00,418.19,418.78,418.16,418.73,9900.0,418.19,418.78,418.16,418.73,9900.0
2013-05-30 15:40:00,418.65,419.05,418.33,418.33,3900.0,418.65,419.05,418.33,418.33,3900.0
2013-05-30 15:45:00,418.8,418.86,417.75,417.75,1700.0,418.8,418.86,417.75,417.75,1700.0
2013-05-30 15:50:00,417.69,418.2,417.22,418.2,2400.0,417.69,418.2,417.22,418.2,2400.0
2013-05-30 15:55:00,417.91,418.1,417.28,417.76,19000.0,417.91,418.1,417.28,417.76,19000.0
2013-05-31 09:30:00,417.01,419.23,417.01,417.55,3500.0,417.01,419.23,417.01,417.55,3500.0
2013-05-31 09:35:00,417.12,417.14,416.28,416.28,1200.0,417.12,417.14,416.28,416.28,1200.0
2013-05-31 09:40:00,416.83,416.9,416.0,416.0,1100.0,416.83,416.9,416.0,416.0,1100.0
2013-05-31 09:45:00,416.0,416.63,415.01,416.62,5300.0,416.0,416.63,415.01,416.62,5300.0
2013-05-31 09:50:00,416.62,416.62,416.17,416.29,1200.0,416.62,416.62,416.17,416.29,1200.0
2013-05-31 09:55:00,416.2,417.72,416.2,417.72,3900.0,416.2,417.72,416.2,417.72,3900.0
2013-05-31 10:00:00,416.96,417.03,416.71,416.76,1400.0,416.96,417.03,416.71,416.76,1400.0
2013-05-31 10:05:00,416.58,417.04,415.5,415.5,3200.0,416.58,417.04,415.5,415.5,3200.0
2013-05-31 10:10:00,415.65,415.65,415.22,415.22,1700.0,415.65,415.65,415.22,415.22,1700.0
2013-05-31 10:15:00,415.29,415.73,415.25,415.73,1200.0,415.29,415.73,415.25,415.73,1200.0
2013-05-31 10:20:00,415.58,415.58,415.28,415.5,2000.0,415.58,415.58,415.28,415.5,2000.0
2013-05-31 10:25:00,415.35,416.18,415.35,415.75,2500.0,415.35,416.18,415.35,415.75,2500.0
2013-05-31 10:30:00,415.87,416.54,415.87,416.27,2300.0,415.87,416.54,415.87,416.27,2300.0
2013-05-31 10:35:00,416.26,416.78,416.2,416.78,1700.0,416.26,416.78,416.2,416.78,1700.0
2013-05-31 10:40:00,416.78,417.23,416.46,416.46,800.0,416.78,417.23,416.46,416.46,800.0
2013-05-31 10:45:00,416.97,417.16,416.46,417.11,3600.0,416.97,417.16,416.46,417.11,3600.0
2013-05-31 10:50:00,416.64,416.68,416.09,416.09,1800.0,416.64,416.68,416.09,416.09,1800.0
2013-05-31 10:55:00,415.89,416.29,415.83,416.22,2900.0,415.89,416.29,415.83,416.22,2900.0
2013-05-31 11:00:00,416.22,416.22,416.22,416.22,0.0,416.22,416.22,416.22,416.22,0.0
2013-05-31 11:05:00,416.51,417.35,416.46,417.32,3300.0,416.51,417.35,416.46,417.32,3300.0
2013-05-31 11:10:00,417.3,417.61,417.24,417.24,2200.0,417.3,417.61,417.24,417.24,2200.0
2013-05-31 11:15:00,417.46,417.73,416.6,417.52,6500.0,417.46,417.73,416.6,417.52,6500.0
2013-05-31 11:20:00,417.41,417.41,416.5,416.9,2900.0,417.41,417.41,416.5,416.9,2900.0
2013-05-31 11:25:00,416.62,416.89,416.23,416.23,1400.0,416.62,416.89,416.23,416.23,1400.0
2013-05-31 11:30:00,416.06,417.07,416.06,416.85,4000.0,416.06,417.07,416.06,416.85,4000.0
2013-05-31 11:35:00,416.71,416.8,416.68,416.8,1300.0,416.71,416.8,416.68,416.8,1300.0
2013-05-31 11:40:00,416.69,416.69,416.05,416.45,1300.0,416.69,416.69,416.05,416.45,1300.0
2013-05-31 11:45:00,416.0,416.93,415.86,416.43,3900.0,416.0,416.93,415.86,416.43,3900.0
2013-05-31 11:50:00,416.43,416.43,415.91,415.91,1100.0,416.43,416.43,415.91,415.91,1100.0
2013-05-31 11:55:00,415.68,415.9,415.68,415.86,700.0,415.68,415.9,415.68,415.86,700.0
2013-05-31 12:00:00,415.61,416.66,415.42,415.64,3900.0,415.61,416.66,415.42,415.64,3900.0
2013-05-31 12:05:00,415.73,416.56,415.73,416.2,2500.0,415.73,416.56,415.73,416.2,2500.0
2013-05-31 12:10:00,416.12,416.14,415.73,415.84,2200.0,416.12,416.14,415.73,415.84,2200.0
2013-05-31 12:15:00,415.89,416.3,415.63,416.0,1600.0,415.89,416.3,415.63,416.0,1600.0
2013-05-31 12:20:00,416.35,416.35,416.14,416.33,700.0,416.35,416.35,416.14,416.33,700.0
2013-05-31 12:25:00,416.63,416.63,415.91,416.57,3000.0,416.63,416.63,415.91,416.57,3000.0
2013-05-31 12:30:00,416.01,416.34,415.78,416.33,1700.0,416.01,416.34,415.78,416.33,1700.0
2013-05-31 12:35:00,416.06,416.06,416.03,416.03,700.0,416.06,416.06,416.03,416.03,700.0
2013-05-31 12:40:00,415.71,416.0,415.7,415.75,1100.0,415.71,416.0,415.7,415.75,1100.0
2013-05-31 12:45:00,416.19,416.2,415.81,415.81,800.0,416.19,416.2,415.81,415.81,800.0
2013-05-31 12:50:00,415.92,416.31,415.7,415.7,1500.0,415.92,416.31,415.7,415.7,1500.0
2013-05-31 12:55:00,415.82,415.82,415.4,415.62,1200.0,415.82,415.82,415.4,415.62,1200.0
2013-05-31 13:00:00,415.41,415.8,415.41,415.59,1400.0,415.41,415.8,415.41,415.59,1400.0
2013-05-31 13:05:00,415.67,415.67,415.56,415.65,600.0,415.67,415.67,415.56,415.65,600.0
2013-05-31 13:10:00,415.63,415.73,415.63,415.73,1100.0,415.63,415.73,415.63,415.73,1100.0
2013-05-31 13:15:00,415.42,415.42,415.33,415.39,1200.0,415.42,415.42,415.33,415.39,1200.0
2013-05-31 13:20:00,415.39,415.67,415.39,415.67,700.0,415.39,415.67,415.39,415.67,700.0
2013-05-31 13:25:00,415.48,415.79,415.48,415.79,2100.0,415.48,415.79,415.48,415.79,2100.0
2013-05-31 13:30:00,415.5,415.51,415.37,415.51,800.0,415.5,415.51,415.37,415.51,800.0
2013-05-31 13:35:00,415.57,415.57,415.57,415.57,100.0,415.57,415.57,415.57,415.57,100.0
2013-05-31 13:40:00,415.48,415.48,415.08,415.13,600.0,415.48,415.48,415.08,415.13,600.0
2013-05-31 13:45:00,415.21,415.63,415.01,415.45,2600.0,415.21,415.63,415.01,415.45,2600.0
2013-05-31 13:50:00,415.37,416.18,415.37,415.94,2300.0,415.37,416.18,415.37,415.94,2300.0
2013-05-31 13:55:00,415.64,415.64,415.11,415.23,2100.0,415.64,415.64,415.11,415.23,2100.0
2013-05-31 14:00:00,415.48,415.57,415.42,415.43,1200.0,415.48,415.57,415.42,415.43,1200.0
2013-05-31 14:05:00,415.53,415.92,415.34,415.43,1700.0,415.53,415.92,415.34,415.43,1700.0
2013-05-31 14:10:00,415.46,415.46,414.53,414.74,4400.0,415.46,415.46,414.53,414.74,4400.0
2013-05-31 14:15:00,414.99,415.45,414.86,415.43,1400.0,414.99,415.45,414.86,415.43,1400.0
2013-05-31 14:20:00,415.82,416.12,415.52,416.12,1800.0,415.82,416.12,415.52,416.12,1800.0
2013-05-31 14:25:00,415.93,415.93,415.4,415.4,1600.0,415.93,415.93,415.4,415.4,1600.0
2013-05-31 14:30:00,415.08,415.18,414.49,414.5,3200.0,415.08,415.18,414.49,414.5,3200.0
2013-05-31 14:35:00,414.5,414.5,413.68,413.96,2900.0,414.5,414.5,413.68,413.96,2900.0
2013-05-31 14:40:00,413.96,413.98,413.85,413.9,3500.0,413.96,413.98,413.85,413.9,3500.0
2013-05-31 14:45:00,413.78,413.82,413.17,413.2,2000.0,413.78,413.82,413.17,413.2,2000.0
2013-05-31 14:50:00,413.2,413.35,412.75,412.8,3000.0,413.2,413.35,412.75,412.8,3000.0
2013-05-31 14:55:00,412.86,413.17,412.83,413.03,2200.0,412.86,413.17,412.83,413.03,2200.0
2013-05-31 15:00:00,413.02,413.68,413.0,413.01,4500.0,413.02,413.68,413.0,413.01,4500.0
2013-05-31 15:05:00,412.85,413.17,412.65,412.8,4100.0,412.85,413.17,412.65,412.8,4100.0
2013-05-31 15:10:00,412.61,412.72,412.4,412.7,4000.0,412.61,412.72,412.4,412.7,4000.0
2013-05-31 15:15:00,412.74,413.06,412.44,412.44,2100.0,412.74,413.06,412.44,412.44,2100.0
2013-05-31 15:20:00,412.4,412.99,412.4,412.93,3200.0,412.4,412.99,412.4,412.93,3200.0
2013-05-31 15:25:00,412.94,412.94,412.14,412.29,4900.0,412.94,412.94,412.14,412.29,4900.0
2013-05-31 15:30:00,412.23,412.77,411.75,412.65,7500.0,412.23,412.77,411.75,412.65,7500.0
2013-05-31 15:35:00,412.56,413.32,412.31,413.12,9200.0,412.56,413.32,412.31,413.12,9200.0
2013-05-31 15:40:00,413.15,413.8,413.15,413.69,7800.0,413.15,413.8,413.15,413.69,7800.0
2013-05-31 15:45:00,413.55,413.72,411.64,411.76,12800.0,413.55,413.72,411.64,411.76,12800.0
2013-05-31 15:50:00,411.61,411.75,410.5,410.72,13600.0,411.61,411.75,410.5,410.72,13600.0
2013-05-31 15:55:00,410.68,410.68,408.65,409.04,41600.0,410.68,410.68,408.65,409.04,41600.0
2013-06-03 09:30:00,408.35,410.85,408.35,409.94,3200.0,408.35,410.85,408.35,409.94,3200.0
2013-06-03 09:35:00,409.96,409.96,409.05,409.19,3300.0,409.96,409.96,409.05,409.19,3300.0
2013-06-03 09:40:00,409.15,409.43,408.27,408.4,4900.0,409.15,409.43,408.27,408.4,4900.0
2013-06-03 09:45:00,408.36,408.8,408.15,408.56,9300.0,408.36,408.8,408.15,408.56,9300.0
2013-06-03 09:50:00,408.56,408.98,408.31,408.98,8100.0,408.56,408.98,408.31,408.98,8100.0
2013-06-03 09:55:00,408.95,409.11,408.44,408.65,5700.0,408.95,409.11,408.44,408.65,5700.0
2013-06-03 10:00:00,408.65,409.18,407.65,409.07,8700.0,408.65,409.18,407.65,409.07,8700.0
2013-06-03 10:05:00,409.08,409.89,408.65,409.52,4400.0,409.08,409.89,408.65,409.52,4400.0
2013-06-03 10:10:00,409.52,410.11,409.0,409.0,5300.0,409.52,410.11,409.0,409.0,5300.0
2013-06-03 10:15:00,409.05,409.27,409.0,409.17,1100.0,409.05,409.27,409.0,409.17,1100.0
2013-06-03 10:20:00,409.47,409.52,408.6,408.6,2600.0,409.47,409.52,408.6,408.6,2600.0
2013-06-03 10:25:00,408.6,408.67,407.99,408.63,800.0,408.6,408.67,407.99,408.63,800.0
2013-06-03 10:30:00,408.96,409.35,408.75,408.85,5400.0,408.96,409.35,408.75,408.85,5400.0
2013-06-03 10:35:00,408.94,409.85,408.62,409.85,3600.0,408.94,409.85,408.62,409.85,3600.0
2013-06-03 10:40:00,409.52,409.84,409.05,409.09,1000.0,409.52,409.84,409.05,409.09,1000.0
2013-06-03 10:45:00,409.88,409.88,409.88,409.88,100.0,409.88,409.88,409.88,409.88,100.0
2013-06-03 10:50:00,410.29,411.2,410.25,411.2,1400.0,410.29,411.2,410.25,411.2,1400.0
2013-06-03 10:55:00,411.12,411.74,410.67,411.18,1200.0,411.12,411.74,410.67,411.18,1200.0
2013-06-03 11:00:00,411.21,411.48,410.86,410.86,3100.0,411.21,411.48,410.86,410.86,3100.0
2013-06-03 11:05:00,410.78,411.65,410.58,411.62,1800.0,410.78,411.65,410.58,411.62,1800.0
2013-06-03 11:10:00,411.62,411.64,410.78,411.14,2700.0,411.62,411.64,410.78,411.14,2700.0
2013-06-03 11:15:00,410.81,410.81,410.44,410.66,600.0,410.81,410.81,410.44,410.66,600.0
2013-06-03 11:20:00,410.66,411.07,410.66,411.01,300.0,410.66,411.07,410.66,411.01,300.0
2013-06-03 11:25:00,410.96,411.04,410.1,410.86,1900.0,410.96,411.04,410.1,410.86,1900.0
2013-06-03 11:30:00,411.13,411.13,410.26,410.75,1900.0,411.13,411.13,410.26,410.75,1900.0
2013-06-03 11:35:00,410.75,410.81,410.39,410.52,1800.0,410.75,410.81,410.39,410.52,1800.0
2013-06-03 11:40:00,410.34,411.21,410.25,411.21,800.0,410.34,411.21,410.25,411.21,800.0
2013-06-03 11:45:00,411.8,412.12,411.28,411.28,1600.0,411.8,412.12,411.28,411.28,1600.0
2013-06-03 11:50:00,411.63,411.81,410.38,410.48,1900.0,411.63,411.81,410.38,410.48,1900.0
2013-06-03 11:55:00,410.73,410.82,410.73,410.82,300.0,410.73,410.82,410.73,410.82,300.0
2013-06-03 12:00:00,410.82,411.28,410.32,410.32,1300.0,410.82,411.28,410.32,410.32,1300.0
2013-06-03 12:05:00,410.36,410.67,409.59,410.1,1700.0,410.36,410.67,409.59,410.1,1700.0
2013-06-03 12:10:00,410.5,410.9,410.19,410.19,800.0,410.5,410.9,410.19,410.19,800.0
2013-06-03 12:15:00,410.14,410.62,409.63,410.59,2300.0,410.14,410.62,409.63,410.59,2300.0
2013-06-03 12:20:00,410.62,411.23,409.85,411.23,1100.0,410.62,411.23,409.85,411.23,1100.0
2013-06-03 12:25:00,410.93,410.95,409.75,410.03,2000.0,410.93,410.95,409.75,410.03,2000.0
2013-06-03 12:30:00,410.25,410.47,409.55,409.99,1500.0,410.25,410.47,409.55,409.99,1500.0
2013-06-03 12:35:00,409.64,409.76,409.55,409.76,500.0,409.64,409.76,409.55,409.76,500.0
2013-06-03 12:40:00,410.07,410.07,409.47,409.47,1100.0,410.07,410.07,409.47,409.47,1100.0
2013-06-03 12:45:00,409.46,410.46,409.46,410.09,1600.0,409.46,410.46,409.46,410.09,1600.0
2013-06-03 12:50:00,409.92,410.09,409.48,409.72,1800.0,409.92,410.09,409.48,409.72,1800.0
2013-06-03 12:55:00,409.35,409.73,408.71,409.61,1800.0,409.35,409.73,408.71,409.61,1800.0
2013-06-03 13:00:00,409.61,409.61,408.79,408.79,500.0,409.61,409.61,408.79,408.79,500.0
2013-06-03 13:05:00,409.41,409.62,409.22,409.26,1200.0,409.41,409.62,409.22,409.26,1200.0
2013-06-03 13:10:00,408.94,409.64,408.87,409.17,1400.0,408.94,409.64,408.87,409.17,1400.0
2013-06-03 13:15:00,408.83,409.07,408.77,409.07,600.0,408.83,409.07,408.77,409.07,600.0
2013-06-03 13:20:00,409.28,409.28,408.82,408.83,600.0,409.28,409.28,408.82,408.83,600.0
2013-06-03 13:25:00,409.14,409.14,408.51,408.64,1300.0,409.14,409.14,408.51,408.64,1300.0
2013-06-03 13:30:00,408.7,409.09,408.7,409.03,500.0,408.7,409.09,408.7,409.03,500.0
2013-06-03 13:35:00,409.13,409.29,407.86,408.41,5900.0,409.13,409.29,407.86,408.41,5900.0
2013-06-03 13:40:00,408.55,408.55,407.72,407.72,1200.0,408.55,408.55,407.72,407.72,1200.0
2013-06-03 13:45:00,407.74,407.75,407.2,407.75,1900.0,407.74,407.75,407.2,407.75,1900.0
2013-06-03 13:50:00,408.44,409.32,408.23,408.37,2800.0,408.44,409.32,408.23,408.37,2800.0
2013-06-03 13:55:00,408.59,408.59,407.56,408.05,2400.0,408.59,408.59,407.56,408.05,2400.0
2013-06-03 14:00:00,407.67,408.36,407.62,408.17,2700.0,407.67,408.36,407.62,408.17,2700.0
2013-06-03 14:05:00,408.59,409.22,408.59,408.94,1900.0,408.59,409.22,408.59,408.94,1900.0
2013-06-03 14:10:00,408.63,408.9,408.34,408.53,1500.0,408.63,408.9,408.34,408.53,1500.0
2013-06-03 14:15:00,408.06,408.38,407.83,407.83,1700.0,408.06,408.38,407.83,407.83,1700.0
2013-06-03 14:20:00,408.05,408.48,407.79,407.79,1500.0,408.05,408.48,407.79,407.79,1500.0
2013-06-03 14:25:00,407.95,408.3,407.95,408.11,1600.0,407.95,408.3,407.95,408.11,1600.0
2013-06-03 14:30:00,407.84,408.26,407.59,407.82,2500.0,407.84,408.26,407.59,407.82,2500.0
2013-06-03 14:35:00,407.86,408.42,407.86,408.04,2200.0,407.86,408.42,407.86,408.04,2200.0
2013-06-03 14:40:00,408.24,408.84,407.81,408.52,1000.0,408.24,408.84,407.81,408.52,1000.0
2013-06-03 14:45:00,408.55,409.07,408.06,408.1,2000.0,408.55,409.07,408.06,408.1,2000.0
2013-06-03 14:50:00,408.3,408.63,407.93,408.06,1600.0,408.3,408.63,407.93,408.06,1600.0
2013-06-03 14:55:00,407.98,408.32,407.88,408.12,2100.0,407.98,408.32,407.88,408.12,2100.0
2013-06-03 15:00:00,408.39,408.68,408.19,408.68,1800.0,408.39,408.68,408.19,408.68,1800.0
2013-06-03 15:05:00,408.68,408.92,408.26,408.43,4200.0,408.68,408.92,408.26,408.43,4200.0
2013-06-03 15:10:00,409.06,409.38,408.46,409.05,2600.0,409.06,409.38,408.46,409.05,2600.0
2013-06-03 15:15:00,408.97,408.97,408.18,408.18,800.0,408.97,408.97,408.18,408.18,800.0
2013-06-03 15:20:00,408.64,409.4,408.23,409.25,3900.0,408.64,409.4,408.23,409.25,3900.0
2013-06-03 15:25:00,409.25,409.57,408.91,409.57,3300.0,409.25,409.57,408.91,409.57,3300.0
2013-06-03 15:30:00,409.51,410.0,409.26,410.0,2600.0,409.51,410.0,409.26,410.0,2600.0
2013-06-03 15:35:00,409.78,409.87,409.63,409.87,1400.0,409.78,409.87,409.63,409.87,1400.0
2013-06-03 15:40:00,409.71,410.5,409.71,410.4,3600.0,409.71,410.5,409.71,410.4,3600.0
2013-06-03 15:45:00,410.53,411.16,410.03,410.48,6300.0,410.53,411.16,410.03,410.48,6300.0
2013-06-03 15:50:00,410.45,411.03,410.16,410.75,8600.0,410.45,411.03,410.16,410.75,8600.0
2013-06-03 15:55:00,410.7,411.2,410.47,410.84,10600.0,410.7,411.2,410.47,410.84,10600.0
2013-06-04 09:30:00,411.02,413.19,409.26,413.08,6800.0,411.02,413.19,409.26,413.08,6800.0
2013-06-04 09:35:00,412.97,414.1,412.06,413.17,3300.0,412.97,414.1,412.06,413.17,3300.0
2013-06-04 09:40:00,413.18,413.46,412.46,412.46,4100.0,413.18,413.46,412.46,412.46,4100.0
2013-06-04 09:45:00,412.45,413.06,411.62,411.95,3600.0,412.45,413.06,411.62,411.95,3600.0
2013-06-04 09:50:00,412.05,412.88,412.0,412.65,1800.0,412.05,412.88,412.0,412.65,1800.0
2013-06-04 09:55:00,413.49,413.78,413.13,413.14,1700.0,413.49,413.78,413.13,413.14,1700.0
2013-06-04 10:00:00,413.81,413.81,413.22,413.22,500.0,413.81,413.81,413.22,413.22,500.0
2013-06-04 10:05:00,414.1,414.58,413.34,413.68,3000.0,414.1,414.58,413.34,413.68,3000.0
2013-06-04 10:10:00,414.19,414.49,413.58,414.1,1000.0,414.19,414.49,413.58,414.1,1000.0
2013-06-04 10:15:00,413.49,413.79,412.31,412.33,3400.0,413.49,413.79,412.31,412.33,3400.0
2013-06-04 10:20:00,411.88,412.77,411.8,412.77,1400.0,411.88,412.77,411.8,412.77,1400.0
2013-06-04 10:25:00,413.36,413.36,413.36,413.36,100.0,413.36,413.36,413.36,413.36,100.0
2013-06-04 10:30:00,413.55,414.53,413.55,414.5,2100.0,413.55,414.53,413.55,414.5,2100.0
2013-06-04 10:35:00,414.44,414.5,413.23,413.23,1800.0,414.44,414.5,413.23,413.23,1800.0
2013-06-04 10:40:00,413.86,414.22,413.63,413.75,1600.0,413.86,414.22,413.63,413.75,1600.0
2013-06-04 10:45:00,413.99,414.22,413.6,414.17,1300.0,413.99,414.22,413.6,414.17,1300.0
2013-06-04 10:50:00,414.22,414.22,412.98,413.07,1600.0,414.22,414.22,412.98,413.07,1600.0
2013-06-04 10:55:00,412.74,413.49,412.74,413.49,1100.0,412.74,413.49,412.74,413.49,1100.0
2013-06-04 11:00:00,413.34,413.34,412.91,413.05,1200.0,413.34,413.34,412.91,413.05,1200.0
2013-06-04 11:05:00,412.97,413.04,412.46,413.03,900.0,412.97,413.04,412.46,413.03,900.0
2013-06-04 11:10:00,413.19,413.59,412.78,413.59,1900.0,413.19,413.59,412.78,413.59,1900.0
2013-06-04 11:15:00,413.59,413.75,413.4,413.56,1300.0,413.59,413.75,413.4,413.56,1300.0
2013-06-04 11:20:00,413.16,413.93,413.16,413.45,900.0,413.16,413.93,413.16,413.45,900.0
2013-06-04 11:25:00,414.1,414.1,413.56,413.56,1100.0,414.1,414.1,413.56,413.56,1100.0
2013-06-04 11:30:00,413.57,413.73,413.51,413.51,700.0,413.57,413.73,413.51,413.51,700.0
2013-06-04 11:35:00,413.3,413.48,413.13,413.48,400.0,413.3,413.48,413.13,413.48,400.0
2013-06-04 11:40:00,413.48,413.95,413.43,413.73,1200.0,413.48,413.95,413.43,413.73,1200.0
2013-06-04 11:45:00,413.96,414.22,413.56,413.9,2500.0,413.96,414.22,413.56,413.9,2500.0
2013-06-04 11:50:00,413.55,413.79,412.87,412.87,1100.0,413.55,413.79,412.87,412.87,1100.0
2013-06-04 11:55:00,413.07,413.18,412.42,412.42,2000.0,413.07,413.18,412.42,412.42,2000.0
2013-06-04 12:00:00,412.66,412.66,411.21,411.21,1300.0,412.66,412.66,411.21,411.21,1300.0
2013-06-04 12:05:00,411.44,411.83,411.02,411.29,2700.0,411.44,411.83,411.02,411.29,2700.0
2013-06-04 12:10:00,411.32,411.44,410.64,410.69,1300.0,411.32,411.44,410.64,410.69,1300.0
2013-06-04 12:15:00,411.18,411.7,410.32,411.49,2000.0,411.18,411.7,410.32,411.49,2000.0
2013-06-04 12:20:00,410.89,411.53,410.89,411.53,1100.0,410.89,411.53,410.89,411.53,1100.0
2013-06-04 12:25:00,411.43,411.43,410.72,411.12,1400.0,411.43,411.43,410.72,411.12,1400.0
2013-06-04 12:30:00,411.01,411.39,410.82,411.39,300.0,411.01,411.39,410.82,411.39,300.0
2013-06-04 12:35:00,411.46,411.83,411.26,411.45,1600.0,411.46,411.83,411.26,411.45,1600.0
2013-06-04 12:40:00,411.7,411.81,411.61,411.72,1600.0,411.7,411.81,411.61,411.72,1600.0
2013-06-04 12:45:00,411.62,411.93,410.97,411.17,900.0,411.62,411.93,410.97,411.17,900.0
2013-06-04 12:50:00,410.9,410.9,410.9,410.9,100.0,410.9,410.9,410.9,410.9,100.0
2013-06-04 12:55:00,410.94,411.36,410.46,411.02,1600.0,410.94,411.36,410.46,411.02,1600.0
2013-06-04 13:00:00,411.21,411.21,410.22,410.57,1500.0,411.21,411.21,410.22,410.57,1500.0
2013-06-04 13:05:00,410.58,411.11,410.39,411.03,2700.0,410.58,411.11,410.39,411.03,2700.0
2013-06-04 13:10:00,411.34,411.34,410.34,410.61,2100.0,411.34,411.34,410.34,410.61,2100.0
2013-06-04 13:15:00,410.63,410.85,410.61,410.7,1200.0,410.63,410.85,410.61,410.7,1200.0
2013-06-04 13:20:00,410.62,410.63,408.71,408.8,7900.0,410.62,410.63,408.71,408.8,7900.0
2013-06-04 13:25:00,409.18,409.18,408.15,408.15,1000.0,409.18,409.18,408.15,408.15,1000.0
2013-06-04 13:30:00,408.45,409.42,407.94,408.91,1700.0,408.45,409.42,407.94,408.91,1700.0
2013-06-04 13:35:00,408.53,408.78,407.98,408.63,4200.0,408.53,408.78,407.98,408.63,4200.0
2013-06-04 13:40:00,408.91,408.91,408.62,408.68,1000.0,408.91,408.91,408.62,408.68,1000.0
2013-06-04 13:45:00,408.28,408.28,407.2,407.57,2400.0,408.28,408.28,407.2,407.57,2400.0
2013-06-04 13:50:00,407.76,408.38,407.71,408.38,2200.0,407.76,408.38,407.71,408.38,2200.0
2013-06-04 13:55:00,407.79,408.31,407.75,408.27,1800.0,407.79,408.31,407.75,408.27,1800.0
2013-06-04 14:00:00,408.41,408.41,407.36,408.01,4100.0,408.41,408.41,407.36,408.01,4100.0
2013-06-04 14:05:00,407.87,407.97,406.11,406.75,3000.0,407.87,407.97,406.11,406.75,3000.0
2013-06-04 14:10:00,406.52,407.88,406.52,406.93,2700.0,406.52,407.88,406.52,406.93,2700.0
2013-06-04 14:15:00,407.0,408.04,406.66,408.04,2400.0,407.0,408.04,406.66,408.04,2400.0
2013-06-04 14:20:00,407.85,408.21,407.48,408.21,4800.0,407.85,408.21,407.48,408.21,4800.0
2013-06-04 14:25:00,407.64,407.64,406.82,406.86,2200.0,407.64,407.64,406.82,406.86,2200.0
2013-06-04 14:30:00,406.88,407.57,406.8,407.39,4900.0,406.88,407.57,406.8,407.39,4900.0
2013-06-04 14:35:00,407.02,407.5,406.78,406.92,3300.0,407.02,407.5,406.78,406.92,3300.0
2013-06-04 14:40:00,407.04,407.4,406.51,406.7,3100.0,407.04,407.4,406.51,406.7,3100.0
2013-06-04 14:45:00,406.59,406.98,406.42,406.92,2900.0,406.59,406.98,406.42,406.92,2900.0
2013-06-04 14:50:00,406.77,407.01,406.4,406.87,1900.0,406.77,407.01,406.4,406.87,1900.0
2013-06-04 14:55:00,406.94,407.0,406.35,406.4,1300.0,406.94,407.0,406.35,406.4,1300.0
2013-06-04 15:00:00,406.6,407.16,406.5,407.08,2300.0,406.6,407.16,406.5,407.08,2300.0
2013-06-04 15:05:00,406.96,407.42,406.72,406.72,5000.0,406.96,407.42,406.72,406.72,5000.0
2013-06-04 15:10:00,406.93,407.18,406.73,406.9,3900.0,406.93,407.18,406.73,406.9,3900.0
2013-06-04 15:15:00,407.06,407.06,406.6,406.82,2200.0,407.06,407.06,406.6,406.82,2200.0
2013-06-04 15:20:00,406.98,407.29,406.68,406.68,1800.0,406.98,407.29,406.68,406.68,1800.0
2013-06-04 15:25:00,406.83,407.56,406.83,407.02,1600.0,406.83,407.56,406.83,407.02,1600.0
2013-06-04 15:30:00,407.01,407.8,406.91,407.73,5600.0,407.01,407.8,406.91,407.73,5600.0
2013-06-04 15:35:00,407.89,408.24,407.73,407.91,4500.0,407.89,408.24,407.73,407.91,4500.0
2013-06-04 15:40:00,408.16,408.46,407.92,408.46,2200.0,408.16,408.46,407.92,408.46,2200.0
2013-06-04 15:45:00,407.89,408.83,407.79,408.67,4300.0,407.89,408.83,407.79,408.67,4300.0
2013-06-04 15:50:00,408.65,408.76,407.44,408.09,3800.0,408.65,408.76,407.44,408.09,3800.0
2013-06-04 15:55:00,407.86,408.28,407.69,407.96,5900.0,407.86,408.28,407.69,407.96,5900.0
2013-06-05 09:30:00,408.31,410.66,408.31,410.66,3200.0,408.31,410.66,408.31,410.66,3200.0
2013-06-05 09:35:00,409.26,409.26,408.95,409.25,300.0,409.26,409.26,408.95,409.25,300.0
2013-06-05 09:40:00,408.7,410.58,407.64,408.02,5300.0,408.7,410.58,407.64,408.02,5300.0
2013-06-05 09:45:00,407.83,408.2,407.83,408.2,200.0,407.83,408.2,407.83,408.2,200.0
2013-06-05 09:50:00,408.2,409.62,408.04,408.33,3000.0,408.2,409.62,408.04,408.33,3000.0
2013-06-05 09:55:00,408.54,409.34,408.54,409.03,900.0,408.54,409.34,408.54,409.03,900.0
2013-06-05 10:00:00,408.44,408.77,408.44,408.77,1100.0,408.44,408.77,408.44,408.77,1100.0
2013-06-05 10:05:00,408.77,408.77,407.47,407.48,2300.0,408.77,408.77,407.47,407.48,2300.0
2013-06-05 10:10:00,407.48,408.36,407.42,407.64,3300.0,407.48,408.36,407.42,407.64,3300.0
2013-06-05 10:15:00,407.64,408.48,407.37,407.72,2800.0,407.64,408.48,407.37,407.72,2800.0
2013-06-05 10:20:00,407.72,408.46,407.64,407.84,1200.0,407.72,408.46,407.64,407.84,1200.0
2013-06-05 10:25:00,407.88,407.88,406.93,407.03,1600.0,407.88,407.88,406.93,407.03,1600.0
2013-06-05 10:30:00,407.03,407.21,406.52,406.8,1300.0,407.03,407.21,406.52,406.8,1300.0
2013-06-05 10:35:00,406.8,407.59,406.66,407.06,1200.0,406.8,407.59,406.66,407.06,1200.0
2013-06-05 10:40:00,406.43,406.99,406.43,406.97,300.0,406.43,406.99,406.43,406.97,300.0
2013-06-05 10:45:00,406.94,407.16,406.56,406.89,1600.0,406.94,407.16,406.56,406.89,1600.0
2013-06-05 10:50:00,406.57,406.57,405.66,405.9,800.0,406.57,406.57,405.66,405.9,800.0
2013-06-05 10:55:00,405.91,406.37,405.47,406.37,2400.0,405.91,406.37,405.47,406.37,2400.0
2013-06-05 11:00:00,406.23,406.23,405.66,406.11,1100.0,406.23,406.23,405.66,406.11,1100.0
2013-06-05 11:05:00,406.07,406.32,406.02,406.32,400.0,406.07,406.32,406.02,406.32,400.0
2013-06-05 11:10:00,406.15,406.56,405.78,406.1,900.0,406.15,406.56,405.78,406.1,900.0
2013-06-05 11:15:00,406.26,406.54,405.65,405.85,600.0,406.26,406.54,405.65,405.85,600.0
2013-06-05 11:20:00,405.64,405.99,405.27,405.8,3300.0,405.64,405.99,405.27,405.8,3300.0
2013-06-05 11:25:00,405.8,406.54,405.63,405.89,2000.0,405.8,406.54,405.63,405.89,2000.0
2013-06-05 11:30:00,405.89,405.89,405.2,405.37,1200.0,405.89,405.89,405.2,405.37,1200.0
2013-06-05 11:35:00,405.51,406.21,405.25,406.21,3200.0,405.51,406.21,405.25,406.21,3200.0
2013-06-05 11:40:00,406.03,406.03,405.64,405.89,1200.0,406.03,406.03,405.64,405.89,1200.0
2013-06-05 11:45:00,405.5,405.5,405.5,405.5,100.0,405.5,405.5,405.5,405.5,100.0
2013-06-05 11:50:00,405.5,405.5,405.2,405.27,900.0,405.5,405.5,405.2,405.27,900.0
2013-06-05 11:55:00,405.2,405.9,405.0,405.9,1100.0,405.2,405.9,405.0,405.9,1100.0
2013-06-05 12:00:00,405.28,405.44,405.28,405.44,200.0,405.28,405.44,405.28,405.44,200.0
2013-06-05 12:05:00,405.5,405.5,405.11,405.49,3600.0,405.5,405.5,405.11,405.49,3600.0
2013-06-05 12:10:00,405.6,405.73,405.01,405.05,600.0,405.6,405.73,405.01,405.05,600.0
2013-06-05 12:15:00,405.05,405.65,405.05,405.65,1100.0,405.05,405.65,405.05,405.65,1100.0
2013-06-05 12:20:00,405.2,405.55,405.08,405.08,500.0,405.2,405.55,405.08,405.08,500.0
2013-06-05 12:25:00,405.41,405.8,405.41,405.8,900.0,405.41,405.8,405.41,405.8,900.0
2013-06-05 12:30:00,405.8,405.8,405.23,405.51,2400.0,405.8,405.8,405.23,405.51,2400.0
2013-06-05 12:35:00,405.44,405.48,405.17,405.21,2100.0,405.44,405.48,405.17,405.21,2100.0
2013-06-05 12:40:00,405.31,405.31,405.01,405.28,600.0,405.31,405.31,405.01,405.28,600.0
2013-06-05 12:45:00,405.21,405.51,404.87,405.2,5700.0,405.21,405.51,404.87,405.2,5700.0
2013-06-05 12:50:00,405.16,405.65,405.0,405.15,2700.0,405.16,405.65,405.0,405.15,2700.0
2013-06-05 12:55:00,405.39,405.39,405.39,405.39,300.0,405.39,405.39,405.39,405.39,300.0
2013-06-05 13:00:00,405.42,405.84,405.39,405.69,900.0,405.42,405.84,405.39,405.69,900.0
2013-06-05 13:05:00,406.18,406.58,405.95,406.58,1100.0,406.18,406.58,405.95,406.58,1100.0
2013-06-05 13:10:00,406.58,406.63,406.36,406.36,800.0,406.58,406.63,406.36,406.36,800.0
2013-06-05 13:15:00,406.17,406.67,406.14,406.67,800.0,406.17,406.67,406.14,406.67,800.0
2013-06-05 13:20:00,406.4,406.41,406.31,406.31,600.0,406.4,406.41,406.31,406.31,600.0
2013-06-05 13:25:00,406.35,407.0,406.21,406.21,1100.0,406.35,407.0,406.21,406.21,1100.0
2013-06-05 13:30:00,406.42,406.93,406.13,406.8,1000.0,406.42,406.93,406.13,406.8,1000.0
2013-06-05 13:35:00,406.66,406.92,406.24,406.52,3600.0,406.66,406.92,406.24,406.52,3600.0
2013-06-05 13:40:00,406.52,406.8,406.11,406.11,2600.0,406.52,406.8,406.11,406.11,2600.0
2013-06-05 13:45:00,406.1,406.43,406.1,406.39,500.0,406.1,406.43,406.1,406.39,500.0
2013-06-05 13:50:00,406.52,406.92,406.17,406.54,2500.0,406.52,406.92,406.17,406.54,2500.0
2013-06-05 13:55:00,406.54,406.84,406.27,406.61,1800.0,406.54,406.84,406.27,406.61,1800.0
2013-06-05 14:00:00,406.61,406.61,406.15,406.45,1900.0,406.61,406.61,406.15,406.45,1900.0
2013-06-05 14:05:00,406.45,406.53,406.17,406.53,600.0,406.45,406.53,406.17,406.53,600.0
2013-06-05 14:10:00,406.65,406.67,406.32,406.46,2100.0,406.65,406.67,406.32,406.46,2100.0
2013-06-05 14:15:00,406.57,406.57,405.64,405.64,2800.0,406.57,406.57,405.64,405.64,2800.0
2013-06-05 14:20:00,405.53,405.53,405.04,405.19,700.0,405.53,405.53,405.04,405.19,700.0
2013-06-05 14:25:00,405.25,405.44,405.25,405.38,1100.0,405.25,405.44,405.25,405.38,1100.0
2013-06-05 14:30:00,405.71,405.71,405.0,405.35,1900.0,405.71,405.71,405.0,405.35,1900.0
2013-06-05 14:35:00,405.77,406.49,405.77,406.18,1400.0,405.77,406.49,405.77,406.18,1400.0
2013-06-05 14:40:00,406.63,406.63,405.95,405.95,1400.0,406.63,406.63,405.95,405.95,1400.0
2013-06-05 14:45:00,406.54,406.94,406.09,406.18,1800.0,406.54,406.94,406.09,406.18,1800.0
2013-06-05 14:50:00,406.18,406.76,406.09,406.28,1900.0,406.18,406.76,406.09,406.28,1900.0
2013-06-05 14:55:00,405.82,406.58,405.82,406.26,2100.0,405.82,406.58,405.82,406.26,2100.0
2013-06-05 15:00:00,406.39,406.43,405.86,405.86,1600.0,406.39,406.43,405.86,405.86,1600.0
2013-06-05 15:05:00,405.84,405.96,405.43,405.43,2300.0,405.84,405.96,405.43,405.43,2300.0
2013-06-05 15:10:00,405.43,406.56,405.07,406.13,3200.0,405.43,406.56,405.07,406.13,3200.0
2013-06-05 15:15:00,406.21,406.33,405.55,405.85,4800.0,406.21,406.33,405.55,405.85,4800.0
2013-06-05 15:20:00,405.85,406.04,405.4,405.83,4000.0,405.85,406.04,405.4,405.83,4000.0
2013-06-05 15:25:00,405.97,406.46,405.88,406.16,1800.0,405.97,406.46,405.88,406.16,1800.0
2013-06-05 15:30:00,406.5,406.66,405.27,405.98,4300.0,406.5,406.66,405.27,405.98,4300.0
2013-06-05 15:35:00,405.96,406.94,405.31,406.45,7000.0,405.96,406.94,405.31,406.45,7000.0
2013-06-05 15:40:00,406.45,406.88,406.21,406.5,5700.0,406.45,406.88,406.21,406.5,5700.0
2013-06-05 15:45:00,406.36,407.03,406.23,406.48,5700.0,406.36,407.03,406.23,406.48,5700.0
2013-06-05 15:50:00,406.43,406.62,405.66,405.98,9800.0,406.43,406.62,405.66,405.98,9800.0
2013-06-05 15:55:00,406.0,406.2,405.3,405.47,8600.0,406.0,406.2,405.3,405.47,8600.0
2013-06-06 09:30:00,406.11,410.13,406.11,409.95,1800.0,406.11,410.13,406.11,409.95,1800.0
2013-06-06 09:35:00,406.71,407.44,406.51,407.44,1000.0,406.71,407.44,406.51,407.44,1000.0
2013-06-06 09:40:00,407.5,407.5,407.5,407.5,100.0,407.5,407.5,407.5,407.5,100.0
2013-06-06 09:45:00,407.51,407.51,407.5,407.5,1900.0,407.51,407.51,407.5,407.5,1900.0
2013-06-06 09:50:00,407.52,408.32,407.37,407.55,2700.0,407.52,408.32,407.37,407.55,2700.0
2013-06-06 09:55:00,408.14,408.27,407.89,408.27,1000.0,408.14,408.27,407.89,408.27,1000.0
2013-06-06 10:00:00,409.1,409.75,409.09,409.46,1700.0,409.1,409.75,409.09,409.46,1700.0
2013-06-06 10:05:00,409.62,409.62,408.67,409.28,4700.0,409.62,409.62,408.67,409.28,4700.0
2013-06-06 10:10:00,409.34,409.35,409.0,409.35,700.0,409.34,409.35,409.0,409.35,700.0
2013-06-06 10:15:00,408.76,409.35,408.44,408.84,1500.0,408.76,409.35,408.44,408.84,1500.0
2013-06-06 10:20:00,409.0,409.0,408.51,408.76,3100.0,409.0,409.0,408.51,408.76,3100.0
2013-06-06 10:25:00,408.75,409.05,408.35,409.03,1500.0,408.75,409.05,408.35,409.03,1500.0
2013-06-06 10:30:00,409.11,409.4,409.07,409.4,900.0,409.11,409.4,409.07,409.4,900.0
2013-06-06 10:35:00,409.42,409.6,409.27,409.39,1200.0,409.42,409.6,409.27,409.39,1200.0
2013-06-06 10:40:00,409.39,409.84,409.15,409.84,1000.0,409.39,409.84,409.15,409.84,1000.0
2013-06-06 10:45:00,409.84,409.99,409.6,409.98,1700.0,409.84,409.99,409.6,409.98,1700.0
2013-06-06 10:50:00,409.98,410.81,409.89,410.81,2900.0,409.98,410.81,409.89,410.81,2900.0
2013-06-06 10:55:00,410.86,410.86,410.76,410.81,1000.0,410.86,410.86,410.76,410.81,1000.0
2013-06-06 11:00:00,410.93,411.04,410.17,410.39,800.0,410.93,411.04,410.17,410.39,800.0
2013-06-06 11:05:00,410.71,410.98,410.48,410.83,2200.0,410.71,410.98,410.48,410.83,2200.0
2013-06-06 11:10:00,411.04,411.14,410.73,410.73,800.0,411.04,411.14,410.73,410.73,800.0
2013-06-06 11:15:00,410.73,411.48,410.73,410.75,2200.0,410.73,411.48,410.73,410.75,2200.0
2013-06-06 11:20:00,410.75,410.75,410.75,410.75,0.0,410.75,410.75,410.75,410.75,0.0
2013-06-06 11:25:00,411.28,411.73,410.96,411.12,3600.0,411.28,411.73,410.96,411.12,3600.0
2013-06-06 11:30:00,411.22,411.45,410.98,411.11,1300.0,411.22,411.45,410.98,411.11,1300.0
2013-06-06 11:35:00,411.43,411.74,411.1,411.68,1100.0,411.43,411.74,411.1,411.68,1100.0
2013-06-06 11:40:00,411.58,412.02,411.23,412.0,1900.0,411.58,412.02,411.23,412.0,1900.0
2013-06-06 11:45:00,412.0,412.33,411.59,412.33,2000.0,412.0,412.33,411.59,412.33,2000.0
2013-06-06 11:50:00,412.2,412.2,411.82,411.82,1100.0,412.2,412.2,411.82,411.82,1100.0
2013-06-06 11:55:00,411.66,412.02,410.98,411.58,6300.0,411.66,412.02,410.98,411.58,6300.0
2013-06-06 12:00:00,411.48,411.48,411.21,411.46,900.0,411.48,411.48,411.21,411.46,900.0
2013-06-06 12:05:00,411.51,411.51,410.98,411.33,2100.0,411.51,411.51,410.98,411.33,2100.0
2013-06-06 12:10:00,411.33,411.41,411.0,411.0,4300.0,411.33,411.41,411.0,411.0,4300.0
2013-06-06 12:15:00,411.0,411.09,410.23,410.27,3100.0,411.0,411.09,410.23,410.27,3100.0
2013-06-06 12:20:00,409.77,409.77,409.39,409.39,400.0,409.77,409.77,409.39,409.39,400.0
2013-06-06 12:25:00,409.19,409.31,408.7,409.31,2100.0,409.19,409.31,408.7,409.31,2100.0
2013-06-06 12:30:00,409.21,409.68,408.98,409.68,1400.0,409.21,409.68,408.98,409.68,1400.0
2013-06-06 12:35:00,409.68,409.94,409.33,409.94,2600.0,409.68,409.94,409.33,409.94,2600.0
2013-06-06 12:40:00,409.89,410.67,409.66,410.55,1700.0,409.89,410.67,409.66,410.55,1700.0
2013-06-06 12:45:00,410.35,410.35,410.3,410.33,300.0,410.35,410.35,410.3,410.33,300.0
2013-06-06 12:50:00,410.33,410.33,409.6,410.04,2800.0,410.33,410.33,409.6,410.04,2800.0
2013-06-06 12:55:00,410.33,410.78,410.14,410.37,1900.0,410.33,410.78,410.14,410.37,1900.0
2013-06-06 13:00:00,410.53,410.68,410.19,410.19,1000.0,410.53,410.68,410.19,410.19,1000.0
2013-06-06 13:05:00,410.56,410.7,410.13,410.7,700.0,410.56,410.7,410.13,410.7,700.0
2013-06-06 13:10:00,410.72,411.84,410.72,411.51,1000.0,410.72,411.84,410.72,411.51,1000.0
2013-06-06 13:15:00,411.1,411.1,411.1,411.1,100.0,411.1,411.1,411.1,411.1,100.0
2013-06-06 13:20:00,411.3,411.3,410.93,411.02,1200.0,411.3,411.3,410.93,411.02,1200.0
2013-06-06 13:25:00,411.02,411.05,411.02,411.05,200.0,411.02,411.05,411.02,411.05,200.0
2013-06-06 13:30:00,411.18,411.18,410.9,411.02,900.0,411.18,411.18,410.9,411.02,900.0
2013-06-06 13:35:00,410.99,411.25,410.9,410.9,800.0,410.99,411.25,410.9,410.9,800.0
2013-06-06 13:40:00,411.22,411.24,410.73,411.24,900.0,411.22,411.24,410.73,411.24,900.0
2013-06-06 13:45:00,411.25,411.61,411.12,411.61,600.0,411.25,411.61,411.12,411.61,600.0
2013-06-06 13:50:00,411.8,411.86,411.55,411.6,700.0,411.8,411.86,411.55,411.6,700.0
2013-06-06 13:55:00,411.44,411.44,411.04,411.04,600.0,411.44,411.44,411.04,411.04,600.0
2013-06-06 14:00:00,411.28,411.3,410.58,410.65,800.0,411.28,411.3,410.58,410.65,800.0
2013-06-06 14:05:00,410.77,410.99,410.6,410.99,1200.0,410.77,410.99,410.6,410.99,1200.0
2013-06-06 14:10:00,410.99,411.45,410.81,411.25,2200.0,410.99,411.45,410.81,411.25,2200.0
2013-06-06 14:15:00,411.25,411.25,411.06,411.12,1200.0,411.25,411.25,411.06,411.12,1200.0
2013-06-06 14:20:00,411.36,411.36,411.36,411.36,200.0,411.36,411.36,411.36,411.36,200.0
2013-06-06 14:25:00,411.53,411.83,411.34,411.36,1400.0,411.53,411.83,411.34,411.36,1400.0
2013-06-06 14:30:00,411.86,412.14,411.5,412.08,4100.0,411.86,412.14,411.5,412.08,4100.0
2013-06-06 14:35:00,412.56,412.68,412.1,412.1,700.0,412.56,412.68,412.1,412.1,700.0
2013-06-06 14:40:00,412.91,413.37,412.59,413.06,3500.0,412.91,413.37,412.59,413.06,3500.0
2013-06-06 14:45:00,413.06,413.55,413.06,413.45,1200.0,413.06,413.55,413.06,413.45,1200.0
2013-06-06 14:50:00,413.66,414.2,413.64,414.08,2400.0,413.66,414.2,413.64,414.08,2400.0
2013-06-06 14:55:00,413.81,414.04,413.8,413.94,500.0,413.81,414.04,413.8,413.94,500.0
2013-06-06 15:00:00,413.57,413.87,413.0,413.37,1300.0,413.57,413.87,413.0,413.37,1300.0
2013-06-06 15:05:00,413.5,413.6,413.4,413.46,500.0,413.5,413.6,413.4,413.46,500.0
2013-06-06 15:10:00,413.5,413.5,412.6,412.6,300.0,413.5,413.5,412.6,412.6,300.0
2013-06-06 15:15:00,412.65,412.66,412.14,412.66,2500.0,412.65,412.66,412.14,412.66,2500.0
2013-06-06 15:20:00,412.71,412.71,412.6,412.7,800.0,412.71,412.71,412.6,412.7,800.0
2013-06-06 15:25:00,413.11,413.28,412.46,412.51,1500.0,413.11,413.28,412.46,412.51,1500.0
2013-06-06 15:30:00,412.82,413.08,412.69,413.08,2800.0,412.82,413.08,412.69,413.08,2800.0
2013-06-06 15:35:00,413.06,413.45,413.06,413.45,1300.0,413.06,413.45,413.06,413.45,1300.0
2013-06-06 15:40:00,413.36,413.59,413.22,413.33,2400.0,413.36,413.59,413.22,413.33,2400.0
2013-06-06 15:45:00,413.34,414.01,413.15,413.81,3700.0,413.34,414.01,413.15,413.81,3700.0
2013-06-06 15:50:00,414.01,415.03,413.39,414.87,6100.0,414.01,415.03,413.39,414.87,6100.0
2013-06-06 15:55:00,414.69,415.56,414.1,415.38,24700.0,414.69,415.56,414.1,415.38,24700.0
2013-06-07 09:30:00,417.77,419.33,416.42,416.42,4500.0,417.77,419.33,416.42,416.42,4500.0
2013-06-07 09:35:00,416.08,416.91,415.42,416.12,1200.0,416.08,416.91,415.42,416.12,1200.0
2013-06-07 09:40:00,416.22,416.8,415.72,416.42,3900.0,416.22,416.8,415.72,416.42,3900.0
2013-06-07 09:45:00,416.15,416.68,415.86,416.68,3500.0,416.15,416.68,415.86,416.68,3500.0
2013-06-07 09:50:00,416.11,416.58,415.26,416.43,2800.0,416.11,416.58,415.26,416.43,2800.0
2013-06-07 09:55:00,416.6,416.97,416.3,416.3,500.0,416.6,416.97,416.3,416.3,500.0
2013-06-07 10:00:00,416.36,416.77,416.36,416.77,300.0,416.36,416.77,416.36,416.77,300.0
2013-06-07 10:05:00,416.73,417.43,416.12,417.35,1900.0,416.73,417.43,416.12,417.35,1900.0
2013-06-07 10:10:00,417.13,417.34,416.87,417.26,1200.0,417.13,417.34,416.87,417.26,1200.0
2013-06-07 10:15:00,416.86,417.51,416.8,416.82,1600.0,416.86,417.51,416.8,416.82,1600.0
2013-06-07 10:20:00,416.82,417.0,416.47,416.79,900.0,416.82,417.0,416.47,416.79,900.0
2013-06-07 10:25:00,416.75,416.75,416.32,416.32,1100.0,416.75,416.75,416.32,416.32,1100.0
2013-06-07 10:30:00,416.41,416.44,415.46,415.79,1400.0,416.41,416.44,415.46,415.79,1400.0
2013-06-07 10:35:00,415.43,415.67,415.31,415.66,1700.0,415.43,415.67,415.31,415.66,1700.0
2013-06-07 10:40:00,415.66,416.62,415.66,416.22,2300.0,415.66,416.62,415.66,416.22,2300.0
2013-06-07 10:45:00,416.43,416.43,415.61,415.61,700.0,416.43,416.43,415.61,415.61,700.0
2013-06-07 10:50:00,415.37,415.7,415.18,415.47,900.0,415.37,415.7,415.18,415.47,900.0
2013-06-07 10:55:00,415.49,415.66,415.35,415.66,600.0,415.49,415.66,415.35,415.66,600.0
2013-06-07 11:00:00,415.45,415.89,415.45,415.89,800.0,415.45,415.89,415.45,415.89,800.0
2013-06-07 11:05:00,415.86,415.86,415.74,415.74,200.0,415.86,415.86,415.74,415.74,200.0
2013-06-07 11:10:00,415.54,415.87,415.54,415.6,600.0,415.54,415.87,415.54,415.6,600.0
2013-06-07 11:15:00,415.7,415.7,414.65,415.17,1000.0,415.7,415.7,414.65,415.17,1000.0
2013-06-07 11:20:00,415.0,415.95,414.95,415.9,1700.0,415.0,415.95,414.95,415.9,1700.0
2013-06-07 11:25:00,415.9,416.37,415.82,416.37,800.0,415.9,416.37,415.82,416.37,800.0
2013-06-07 11:30:00,416.36,417.08,416.18,416.18,1000.0,416.36,417.08,416.18,416.18,1000.0
2013-06-07 11:35:00,415.98,416.61,415.88,416.5,3200.0,415.98,416.61,415.88,416.5,3200.0
2013-06-07 11:40:00,416.35,416.43,415.77,415.91,1300.0,416.35,416.43,415.77,415.91,1300.0
2013-06-07 11:45:00,416.36,416.36,415.68,415.68,500.0,416.36,416.36,415.68,415.68,500.0
2013-06-07 11:50:00,415.89,415.89,415.64,415.64,500.0,415.89,415.89,415.64,415.64,500.0
2013-06-07 11:55:00,415.81,415.81,415.81,415.81,100.0,415.81,415.81,415.81,415.81,100.0
2013-06-07 12:00:00,415.44,415.44,415.23,415.23,600.0,415.44,415.44,415.23,415.23,600.0
2013-06-07 12:05:00,415.59,415.6,414.82,414.9,3200.0,415.59,415.6,414.82,414.9,3200.0
2013-06-07 12:10:00,415.35,415.76,415.35,415.76,1200.0,415.35,415.76,415.35,415.76,1200.0
2013-06-07 12:15:00,415.75,415.82,415.48,415.82,1400.0,415.75,415.82,415.48,415.82,1400.0
2013-06-07 12:20:00,415.92,416.32,415.84,415.94,2100.0,415.92,416.32,415.84,415.94,2100.0
2013-06-07 12:25:00,416.13,416.35,415.64,415.64,1000.0,416.13,416.35,415.64,415.64,1000.0
2013-06-07 12:30:00,415.54,415.54,415.5,415.5,200.0,415.54,415.54,415.5,415.5,200.0
2013-06-07 12:35:00,415.31,415.36,415.18,415.27,600.0,415.31,415.36,415.18,415.27,600.0
2013-06-07 12:40:00,415.13,415.13,414.56,414.6,2100.0,415.13,415.13,414.56,414.6,2100.0
2013-06-07 12:45:00,414.74,414.74,413.9,413.9,600.0,414.74,414.74,413.9,413.9,600.0
2013-06-07 12:50:00,414.36,414.69,413.98,414.33,2200.0,414.36,414.69,413.98,414.33,2200.0
2013-06-07 12:55:00,414.46,414.79,414.05,414.05,1100.0,414.46,414.79,414.05,414.05,1100.0
2013-06-07 13:00:00,414.31,414.51,414.12,414.34,900.0,414.31,414.51,414.12,414.34,900.0
2013-06-07 13:05:00,414.43,414.96,414.43,414.67,2200.0,414.43,414.96,414.43,414.67,2200.0
2013-06-07 13:10:00,414.55,415.12,414.55,414.92,1500.0,414.55,415.12,414.55,414.92,1500.0
2013-06-07 13:15:00,414.76,414.76,414.56,414.56,400.0,414.76,414.76,414.56,414.56,400.0
2013-06-07 13:20:00,414.58,414.59,414.43,414.46,1400.0,414.58,414.59,414.43,414.46,1400.0
2013-06-07 13:25:00,414.51,414.67,414.21,414.67,2600.0,414.51,414.67,414.21,414.67,2600.0
2013-06-07 13:30:00,414.67,414.67,414.39,414.45,1400.0,414.67,414.67,414.39,414.45,1400.0
2013-06-07 13:35:00,414.61,414.62,414.27,414.48,800.0,414.61,414.62,414.27,414.48,800.0
2013-06-07 13:40:00,414.48,414.48,413.98,413.98,1100.0,414.48,414.48,413.98,413.98,1100.0
2013-06-07 13:45:00,414.02,414.93,414.02,414.5,1900.0,414.02,414.93,414.02,414.5,1900.0
2013-06-07 13:50:00,414.75,414.96,414.1,414.54,2400.0,414.75,414.96,414.1,414.54,2400.0
2013-06-07 13:55:00,414.67,414.7,414.17,414.42,2100.0,414.67,414.7,414.17,414.42,2100.0
2013-06-07 14:00:00,414.53,414.72,414.48,414.48,900.0,414.53,414.72,414.48,414.48,900.0
2013-06-07 14:05:00,414.52,414.74,414.36,414.36,1900.0,414.52,414.74,414.36,414.36,1900.0
2013-06-07 14:10:00,414.52,415.08,414.52,415.08,800.0,414.52,415.08,414.52,415.08,800.0
2013-06-07 14:15:00,415.11,415.13,414.5,414.54,2600.0,415.11,415.13,414.5,414.54,2600.0
2013-06-07 14:20:00,414.59,414.59,413.82,413.82,1300.0,414.59,414.59,413.82,413.82,1300.0
2013-06-07 14:25:00,414.11,414.25,413.54,414.25,3300.0,414.11,414.25,413.54,414.25,3300.0
2013-06-07 14:30:00,413.84,414.07,413.58,413.92,1100.0,413.84,414.07,413.58,413.92,1100.0
2013-06-07 14:35:00,414.13,414.3,414.0,414.19,2400.0,414.13,414.3,414.0,414.19,2400.0
2013-06-07 14:40:00,414.42,414.42,413.42,413.65,2900.0,414.42,414.42,413.42,413.65,2900.0
2013-06-07 14:45:00,413.78,414.37,413.43,414.37,2500.0,413.78,414.37,413.43,414.37,2500.0
2013-06-07 14:50:00,414.77,415.01,414.57,414.57,1800.0,414.77,415.01,414.57,414.57,1800.0
2013-06-07 14:55:00,414.21,414.29,414.08,414.15,1600.0,414.21,414.29,414.08,414.15,1600.0
2013-06-07 15:00:00,414.01,414.62,413.87,414.62,1900.0,414.01,414.62,413.87,414.62,1900.0
2013-06-07 15:05:00,414.62,414.72,414.03,414.11,2900.0,414.62,414.72,414.03,414.11,2900.0
2013-06-07 15:10:00,414.19,414.63,413.58,414.37,2800.0,414.19,414.63,413.58,414.37,2800.0
2013-06-07 15:15:00,414.48,414.96,414.28,414.29,7000.0,414.48,414.96,414.28,414.29,7000.0
2013-06-07 15:20:00,414.29,415.09,414.28,414.7,4900.0,414.29,415.09,414.28,414.7,4900.0
2013-06-07 15:25:00,414.72,414.84,414.72,414.84,1600.0,414.72,414.84,414.72,414.84,1600.0
2013-06-07 15:30:00,415.01,415.22,414.82,414.85,6400.0,415.01,415.22,414.82,414.85,6400.0
2013-06-07 15:35:00,415.38,415.38,414.49,414.78,4000.0,415.38,415.38,414.49,414.78,4000.0
2013-06-07 15:40:00,414.91,416.35,414.36,416.27,4000.0,414.91,416.35,414.36,416.27,4000.0
2013-06-07 15:45:00,415.95,416.32,415.45,415.93,6300.0,415.95,416.32,415.45,415.93,6300.0
2013-06-07 15:50:00,415.94,416.31,415.56,416.31,3900.0,415.94,416.31,415.56,416.31,3900.0
2013-06-07 15:55:00,416.1,417.15,415.98,416.51,12000.0,416.1,417.15,415.98,416.51,12000.0
2013-06-10 09:30:00,417.82,417.82,416.05,416.05,1100.0,417.82,417.82,416.05,416.05,1100.0
2013-06-10 09:35:00,416.11,416.12,415.58,415.58,800.0,416.11,416.12,415.58,415.58,800.0
2013-06-10 09:40:00,414.9,414.9,414.9,414.9,100.0,414.9,414.9,414.9,414.9,100.0
2013-06-10 09:45:00,415.0,415.22,415.0,415.22,300.0,415.0,415.22,415.0,415.22,300.0
2013-06-10 09:50:00,416.23,416.23,414.88,414.88,1000.0,416.23,416.23,414.88,414.88,1000.0
2013-06-10 09:55:00,414.49,414.49,414.04,414.04,200.0,414.49,414.49,414.04,414.04,200.0
2013-06-10 10:00:00,415.27,415.27,415.27,415.27,200.0,415.27,415.27,415.27,415.27,200.0
2013-06-10 10:05:00,415.24,415.25,415.24,415.25,200.0,415.24,415.25,415.24,415.25,200.0
2013-06-10 10:10:00,414.92,415.12,414.21,415.12,1300.0,414.92,415.12,414.21,415.12,1300.0
2013-06-10 10:15:00,415.05,415.74,415.05,415.74,700.0,415.05,415.74,415.05,415.74,700.0
2013-06-10 10:20:00,415.73,416.35,415.49,416.32,600.0,415.73,416.35,415.49,416.32,600.0
2013-06-10 10:25:00,416.25,416.25,415.47,415.47,300.0,416.25,416.25,415.47,415.47,300.0
2013-06-10 10:30:00,415.42,416.62,415.42,416.52,1600.0,415.42,416.62,415.42,416.52,1600.0
2013-06-10 10:35:00,416.55,417.27,416.34,416.89,1600.0,416.55,417.27,416.34,416.89,1600.0
2013-06-10 10:40:00,416.89,416.89,416.43,416.43,200.0,416.89,416.89,416.43,416.43,200.0
2013-06-10 10:45:00,416.56,417.24,416.56,416.57,1400.0,416.56,417.24,416.56,416.57,1400.0
2013-06-10 10:50:00,416.59,417.31,416.59,417.26,1200.0,416.59,417.31,416.59,417.26,1200.0
2013-06-10 10:55:00,417.26,417.54,416.55,416.69,1400.0,417.26,417.54,416.55,416.69,1400.0
2013-06-10 11:00:00,417.04,417.58,416.86,417.24,500.0,417.04,417.58,416.86,417.24,500.0
2013-06-10 11:05:00,417.22,417.23,417.22,417.23,200.0,417.22,417.23,417.22,417.23,200.0
2013-06-10 11:10:00,417.23,417.29,417.23,417.29,300.0,417.23,417.29,417.23,417.29,300.0
2013-06-10 11:15:00,417.29,417.75,417.29,417.71,400.0,417.29,417.75,417.29,417.71,400.0
2013-06-10 11:20:00,417.38,417.42,417.12,417.13,900.0,417.38,417.42,417.12,417.13,900.0
2013-06-10 11:25:00,417.78,417.78,417.3,417.3,600.0,417.78,417.78,417.3,417.3,600.0
2013-06-10 11:30:00,417.3,417.3,416.8,417.27,800.0,417.3,417.3,416.8,417.27,800.0
2013-06-10 11:35:00,417.15,417.21,416.6,417.21,900.0,417.15,417.21,416.6,417.21,900.0
2013-06-10 11:40:00,417.65,417.65,417.55,417.55,400.0,417.65,417.65,417.55,417.55,400.0
2013-06-10 11:45:00,417.39,417.4,417.17,417.33,700.0,417.39,417.4,417.17,417.33,700.0
2013-06-10 11:50:00,417.29,417.49,416.92,417.25,15400.0,417.29,417.49,416.92,417.25,15400.0
2013-06-10 11:55:00,417.2,417.65,416.83,417.65,16200.0,417.2,417.65,416.83,417.65,16200.0
2013-06-10 12:00:00,417.19,417.63,416.96,416.96,15300.0,417.19,417.63,416.96,416.96,15300.0
2013-06-10 12:05:00,417.16,417.6,417.16,417.48,15600.0,417.16,417.6,417.16,417.48,15600.0
2013-06-10 12:10:00,417.05,417.64,417.01,417.52,700.0,417.05,417.64,417.01,417.52,700.0
2013-06-10 12:15:00,417.52,417.52,417.52,417.52,200.0,417.52,417.52,417.52,417.52,200.0
2013-06-10 12:20:00,417.5,417.88,417.29,417.88,15600.0,417.5,417.88,417.29,417.88,15600.0
2013-06-10 12:25:00,418.08,418.08,417.39,417.39,500.0,418.08,418.08,417.39,417.39,500.0
2013-06-10 12:30:00,417.97,418.12,417.97,418.12,900.0,417.97,418.12,417.97,418.12,900.0
2013-06-10 12:35:00,418.13,418.64,417.54,417.54,1300.0,418.13,418.64,417.54,417.54,1300.0
2013-06-10 12:40:00,418.3,418.36,417.8,417.8,400.0,418.3,418.36,417.8,417.8,400.0
2013-06-10 12:45:00,418.2,418.35,418.03,418.05,800.0,418.2,418.35,418.03,418.05,800.0
2013-06-10 12:50:00,417.99,418.1,417.54,417.78,1000.0,417.99,418.1,417.54,417.78,1000.0
2013-06-10 12:55:00,417.78,417.85,417.78,417.85,500.0,417.78,417.85,417.78,417.85,500.0
2013-06-10 13:00:00,417.85,418.28,417.85,418.28,1200.0,417.85,418.28,417.85,418.28,1200.0
2013-06-10 13:05:00,418.52,418.77,418.02,418.62,1800.0,418.52,418.77,418.02,418.62,1800.0
2013-06-10 13:10:00,418.67,418.67,418.2,418.2,500.0,418.67,418.67,418.2,418.2,500.0
2013-06-10 13:15:00,418.18,418.5,418.04,418.28,1400.0,418.18,418.5,418.04,418.28,1400.0
2013-06-10 13:20:00,418.28,418.28,418.23,418.23,200.0,418.28,418.28,418.23,418.23,200.0
2013-06-10 13:25:00,418.5,418.5,418.5,418.5,100.0,418.5,418.5,418.5,418.5,100.0
2013-06-10 13:30:00,418.56,418.56,418.02,418.19,1500.0,418.56,418.56,418.02,418.19,1500.0
2013-06-10 13:35:00,418.02,418.02,417.76,417.86,1000.0,418.02,418.02,417.76,417.86,1000.0
2013-06-10 13:40:00,418.29,418.29,418.09,418.09,700.0,418.29,418.29,418.09,418.09,700.0
2013-06-10 13:45:00,417.79,418.06,417.79,417.9,900.0,417.79,418.06,417.79,417.9,900.0
2013-06-10 13:50:00,417.89,417.97,417.64,417.64,500.0,417.89,417.97,417.64,417.64,500.0
2013-06-10 13:55:00,417.93,418.51,417.93,418.51,1000.0,417.93,418.51,417.93,418.51,1000.0
2013-06-10 14:00:00,417.83,418.3,417.43,417.46,3500.0,417.83,418.3,417.43,417.46,3500.0
2013-06-10 14:05:00,417.6,418.12,417.43,417.43,600.0,417.6,418.12,417.43,417.43,600.0
2013-06-10 14:10:00,417.43,417.43,417.26,417.26,400.0,417.43,417.43,417.26,417.26,400.0
2013-06-10 14:15:00,417.24,417.24,417.24,417.24,600.0,417.24,417.24,417.24,417.24,600.0
2013-06-10 14:20:00,417.34,417.34,416.79,417.32,800.0,417.34,417.34,416.79,417.32,800.0
2013-06-10 14:25:00,417.22,417.86,417.12,417.5,2000.0,417.22,417.86,417.12,417.5,2000.0
2013-06-10 14:30:00,417.85,417.94,417.85,417.94,400.0,417.85,417.94,417.85,417.94,400.0
2013-06-10 14:35:00,417.93,417.93,417.89,417.89,600.0,417.93,417.93,417.89,417.89,600.0
2013-06-10 14:40:00,417.53,417.53,417.49,417.5,600.0,417.53,417.53,417.49,417.5,600.0
2013-06-10 14:45:00,417.52,418.6,417.52,418.29,2400.0,417.52,418.6,417.52,418.29,2400.0
2013-06-10 14:50:00,418.31,418.49,418.08,418.49,2300.0,418.31,418.49,418.08,418.49,2300.0
2013-06-10 14:55:00,418.49,418.49,418.45,418.45,400.0,418.49,418.49,418.45,418.45,400.0
2013-06-10 15:00:00,418.45,418.45,417.77,417.77,600.0,418.45,418.45,417.77,417.77,600.0
2013-06-10 15:05:00,417.59,418.31,417.57,418.13,1100.0,417.59,418.31,417.57,418.13,1100.0
2013-06-10 15:10:00,418.2,418.58,418.07,418.16,700.0,418.2,418.58,418.07,418.16,700.0
2013-06-10 15:15:00,418.12,418.12,417.73,417.84,1800.0,418.12,418.12,417.73,417.84,1800.0
2013-06-10 15:20:00,417.77,418.53,417.63,418.39,2700.0,417.77,418.53,417.63,418.39,2700.0
2013-06-10 15:25:00,418.29,418.29,417.85,418.06,1600.0,418.29,418.29,417.85,418.06,1600.0
2013-06-10 15:30:00,418.21,418.38,418.16,418.31,1900.0,418.21,418.38,418.16,418.31,1900.0
2013-06-10 15:35:00,417.92,418.35,417.92,418.32,1800.0,417.92,418.35,417.92,418.32,1800.0
2013-06-10 15:40:00,418.32,418.52,418.0,418.5,3100.0,418.32,418.52,418.0,418.5,3100.0
2013-06-10 15:45:00,418.48,418.54,417.91,417.91,2100.0,418.48,418.54,417.91,417.91,2100.0
2013-06-10 15:50:00,417.92,418.19,417.91,418.04,2900.0,417.92,418.19,417.91,418.04,2900.0
2013-06-10 15:55:00,417.99,418.79,417.99,418.76,4600.0,417.99,418.79,417.99,418.76,4600.0
2013-06-11 09:30:00,416.9,417.75,415.27,417.08,3900.0,416.9,417.75,415.27,417.08,3900.0
2013-06-11 09:35:00,415.54,415.54,415.54,415.54,100.0,415.54,415.54,415.54,415.54,100.0
2013-06-11 09:40:00,415.58,416.64,415.18,415.66,900.0,415.58,416.64,415.18,415.66,900.0
2013-06-11 09:45:00,416.47,416.47,415.68,416.02,600.0,416.47,416.47,415.68,416.02,600.0
2013-06-11 09:50:00,415.56,415.62,415.21,415.48,1200.0,415.56,415.62,415.21,415.48,1200.0
2013-06-11 09:55:00,415.39,415.5,415.25,415.44,3200.0,415.39,415.5,415.25,415.44,3200.0
2013-06-11 10:00:00,415.47,415.93,414.84,415.93,7400.0,415.47,415.93,414.84,415.93,7400.0
2013-06-11 10:05:00,415.91,416.14,415.03,415.29,1900.0,415.91,416.14,415.03,415.29,1900.0
2013-06-11 10:10:00,415.48,415.61,415.48,415.61,2900.0,415.48,415.61,415.48,415.61,2900.0
2013-06-11 10:15:00,415.5,415.79,415.5,415.75,1000.0,415.5,415.79,415.5,415.75,1000.0
2013-06-11 10:20:00,415.76,416.42,415.75,416.36,2800.0,415.76,416.42,415.75,416.36,2800.0
2013-06-11 10:25:00,416.59,416.83,416.35,416.77,1200.0,416.59,416.83,416.35,416.77,1200.0
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 10:35:00,416.67,416.67,416.67,416.67,0.0,416.67,416.67,416.67,416.67,0.0
2013-06-11 10:40:00,416.43,416.43,416.43,416.43,200.0,416.43,416.43,416.43,416.43,200.0
2013-06-11 10:45:00,416.43,416.84,415.89,415.94,1400.0,416.43,416.84,415.89,415.94,1400.0
2013-06-11 10:50:00,415.99,415.99,415.78,415.78,200.0,415.99,415.99,415.78,415.78,200.0
2013-06-11 10:55:00,415.8,416.0,415.69,415.99,2800.0,415.8,416.0,415.69,415.99,2800.0
2013-06-11 11:00:00,415.8,415.89,415.51,415.7,1200.0,415.8,415.89,415.51,415.7,1200.0
2013-06-11 11:05:00,415.62,415.69,415.5,415.5,700.0,415.62,415.69,415.5,415.5,700.0
2013-06-11 11:10:00,415.5,416.16,415.5,416.13,3300.0,415.5,416.16,415.5,416.13,3300.0
2013-06-11 11:15:00,416.67,416.68,416.41,416.41,1200.0,416.67,416.68,416.41,416.41,1200.0
2013-06-11 11:20:00,416.18,416.38,415.88,415.88,1100.0,416.18,416.38,415.88,415.88,1100.0
2013-06-11 11:25:00,416.1,416.36,415.89,416.36,1000.0,416.1,416.36,415.89,416.36,1000.0
2013-06-11 11:30:00,416.56,416.56,416.32,416.37,400.0,416.56,416.56,416.32,416.37,400.0
2013-06-11 11:35:00,416.31,416.31,416.0,416.0,300.0,416.31,416.31,416.0,416.0,300.0
2013-06-11 11:40:00,415.91,416.95,415.72,416.95,2600.0,415.91,416.95,415.72,416.95,2600.0
2013-06-11 11:45:00,417.08,417.08,417.08,417.08,100.0,417.08,417.08,417.08,417.08,100.0
2013-06-11 11:50:00,417.08,417.08,416.72,416.83,400.0,417.08,417.08,416.72,416.83,400.0
2013-06-11 11:55:00,416.91,416.91,416.6,416.6,1000.0,416.91,416.91,416.6,416.6,1000.0
2013-06-11 12:00:00,416.49,416.66,416.49,416.66,600.0,416.49,416.66,416.49,416.66,600.0
2013-06-11 12:05:00,416.93,417.05,416.63,416.89,2800.0,416.93,417.05,416.63,416.89,2800.0
2013-06-11 12:10:00,416.48,416.79,416.37,416.49,1600.0,416.48,416.79,416.37,416.49,1600.0
2013-06-11 12:15:00,416.46,416.46,415.53,416.28,1900.0,416.46,416.46,415.53,416.28,1900.0
2013-06-11 12:20:00,415.87,416.38,415.87,416.01,1100.0,415.87,416.38,415.87,416.01,1100.0
2013-06-11 12:25:00,416.09,416.35,415.85,415.9,900.0,416.09,416.35,415.85,415.9,900.0
2013-06-11 12:30:00,415.77,416.0,415.5,416.0,1300.0,415.77,416.0,415.5,416.0,1300.0
2013-06-11 12:35:00,415.5,416.3,415.5,416.08,1500.0,415.5,416.3,415.5,416.08,1500.0
2013-06-11 12:40:00,416.15,416.15,415.9,415.9,600.0,416.15,416.15,415.9,415.9,600.0
2013-06-11 12:45:00,416.03,416.16,415.53,415.96,2600.0,416.03,416.16,415.53,415.96,2600.0
2013-06-11 12:50:00,415.85,415.85,415.8,415.8,800.0,415.85,415.85,415.8,415.8,800.0
2013-06-11 12:55:00,415.78,416.14,415.5,415.91,3600.0,415.78,416.14,415.5,415.91,3600.0
2013-06-11 13:00:00,416.03,416.34,415.51,415.78,3800.0,416.03,416.34,415.51,415.78,3800.0
2013-06-11 13:05:00,415.81,416.08,415.76,415.97,1200.0,415.81,416.08,415.76,415.97,1200.0
2013-06-11 13:10:00,415.76,416.29,415.76,415.87,1500.0,415.76,416.29,415.76,415.87,1500.0
2013-06-11 13:15:00,415.78,416.31,415.71,415.89,25800.0,415.78,416.31,415.71,415.89,25800.0
2013-06-11 13:20:00,415.72,415.88,415.67,415.72,9000.0,415.72,415.88,415.67,415.72,9000.0
2013-06-11 13:25:00,415.65,416.02,415.64,415.64,4000.0,415.65,416.02,415.64,415.64,4000.0
2013-06-11 13:30:00,415.63,415.63,415.5,415.59,2400.0,415.63,415.63,415.5,415.59,2400.0
2013-06-11 13:35:00,415.79,416.09,415.67,415.82,800.0,415.79,416.09,415.67,415.82,800.0
2013-06-11 13:40:00,415.51,415.98,415.5,415.85,2600.0,415.51,415.98,415.5,415.85,2600.0
2013-06-11 13:45:00,415.69,415.96,415.69,415.76,400.0,415.69,415.96,415.69,415.76,400.0
2013-06-11 13:50:00,415.93,416.09,415.92,415.98,1200.0,415.93,416.09,415.92,415.98,1200.0
2013-06-11 13:55:00,415.85,416.0,415.59,415.63,3300.0,415.85,416.0,415.59,415.63,3300.0
2013-06-11 14:00:00,415.69,416.04,415.53,415.72,2900.0,415.69,416.04,415.53,415.72,2900.0
2013-06-11 14:05:00,415.61,415.75,415.51,415.73,2500.0,415.61,415.75,415.51,415.73,2500.0
2013-06-11 14:10:00,415.62,415.87,415.51,415.73,2700.0,415.62,415.87,415.51,415.73,2700.0
2013-06-11 14:15:00,415.65,415.87,415.64,415.65,1500.0,415.65,415.87,415.64,415.65,1500.0
2013-06-11 14:20:00,415.79,415.99,415.79,415.9,600.0,415.79,415.99,415.79,415.9,600.0
2013-06-11 14:25:00,415.9,416.06,415.56,415.87,3100.0,415.9,416.06,415.56,415.87,3100.0
2013-06-11 14:30:00,415.87,415.96,415.51,415.61,2500.0,415.87,415.96,415.51,415.61,2500.0
2013-06-11 14:35:00,415.65,416.0,415.65,415.72,1700.0,415.65,416.0,415.65,415.72,1700.0
2013-06-11 14:40:00,415.63,415.88,415.63,415.68,1400.0,415.63,415.88,415.63,415.68,1400.0
2013-06-11 14:45:00,415.66,416.0,415.5,415.75,10000.0,415.66,416.0,415.5,415.75,10000.0
2013-06-11 14:50:00,415.44,415.9,415.44,415.66,1800.0,415.44,415.9,415.44,415.66,1800.0
2013-06-11 14:55:00,415.45,416.18,415.45,415.66,2500.0,415.45,416.18,415.45,415.66,2500.0
2013-06-11 15:00:00,415.74,415.93,415.66,415.66,7500.0,415.74,415.93,415.66,415.66,7500.0
2013-06-11 15:05:00,415.77,416.16,415.4,415.64,7500.0,415.77,416.16,415.4,415.64,7500.0
2013-06-11 15:10:00,415.63,415.73,415.62,415.62,600.0,415.63,415.73,415.62,415.62,600.0
2013-06-11 15:15:00,415.64,415.74,415.53,415.61,15700.0,415.64,415.74,415.53,415.61,15700.0
2013-06-11 15:20:00,415.63,415.69,415.52,415.6,1600.0,415.63,415.69,415.52,415.6,1600.0
2013-06-11 15:25:00,415.59,415.75,415.59,415.75,1500.0,415.59,415.75,415.59,415.75,1500.0
2013-06-11 15:30:00,415.67,415.67,415.22,415.33,600.0,415.67,415.67,415.22,415.33,600.0
2013-06-11 15:35:00,415.44,415.44,415.16,415.2,1200.0,415.44,415.44,415.16,415.2,1200.0
2013-06-11 15:40:00,415.26,415.28,415.04,415.05,1500.0,415.26,415.28,415.04,415.05,1500.0
2013-06-11 15:45:00,414.52,414.7,414.19,414.5,6000.0,414.52,414.7,414.19,414.5,6000.0
2013-06-11 15:50:00,414.5,415.25,414.48,414.61,6400.0,414.5,415.25,414.48,414.61,6400.0
2013-06-11 15:55:00,414.5,415.4,414.4,415.15,11600.0,414.5,415.4,414.4,415.15,11600.0
2013-06-12 09:30:00,416.61,416.67,415.84,416.0,3200.0,416.61,416.67,415.84,416.0,3200.0
2013-06-12 09:35:00,416.05,416.05,415.57,415.86,700.0,416.05,416.05,415.57,415.86,700.0
2013-06-12 09:40:00,415.91,416.18,415.2,415.67,4100.0,415.91,416.18,415.2,415.67,4100.0
2013-06-12 09:45:00,415.68,415.69,415.38,415.48,1200.0,415.68,415.69,415.38,415.48,1200.0
2013-06-12 09:50:00,415.51,415.75,415.51,415.75,300.0,415.51,415.75,415.51,415.75,300.0
2013-06-12 09:55:00,416.17,416.45,415.78,415.87,2900.0,416.17,416.45,415.78,415.87,2900.0
2013-06-12 10:00:00,416.0,416.15,415.83,416.15,1100.0,416.0,416.15,415.83,416.15,1100.0
2013-06-12 10:05:00,415.9,416.62,415.88,416.16,1100.0,415.9,416.62,415.88,416.16,1100.0
2013-06-12 10:10:00,416.06,416.31,415.56,415.94,900.0,416.06,416.31,415.56,415.94,900.0
2013-06-12 10:15:00,416.0,416.44,415.68,416.0,2300.0,416.0,416.44,415.68,416.0,2300.0
2013-06-12 10:20:00,415.89,416.02,415.78,416.0,700.0,415.89,416.02,415.78,416.0,700.0
2013-06-12 10:25:00,416.17,416.47,415.71,416.47,2500.0,416.17,416.47,415.71,416.47,2500.0
2013-06-12 10:30:00,416.51,417.0,416.26,416.84,1400.0,416.51,417.0,416.26,416.84,1400.0
2013-06-12 10:35:00,416.91,417.2,416.64,417.2,900.0,416.91,417.2,416.64,417.2,900.0
2013-06-12 10:40:00,416.9,416.9,416.15,416.31,900.0,416.9,416.9,416.15,416.31,900.0
2013-06-12 10:45:00,416.26,416.38,415.99,415.99,400.0,416.26,416.38,415.99,415.99,400.0
2013-06-12 10:50:00,416.24,416.24,416.22,416.22,400.0,416.24,416.24,416.22,416.22,400.0
2013-06-12 10:55:00,415.99,416.06,415.95,416.06,300.0,415.99,416.06,415.95,416.06,300.0
2013-06-12 11:00:00,415.98,416.14,415.63,416.14,1200.0,415.98,416.14,415.63,416.14,1200.0
2013-06-12 11:05:00,416.53,416.53,416.53,416.53,100.0,416.53,416.53,416.53,416.53,100.0
2013-06-12 11:10:00,416.24,416.25,416.08,416.09,600.0,416.24,416.25,416.08,416.09,600.0
2013-06-12 11:15:00,416.0,416.69,415.96,416.37,2300.0,416.0,416.69,415.96,416.37,2300.0
2013-06-12 11:20:00,416.97,416.97,416.97,416.97,100.0,416.97,416.97,416.97,416.97,100.0
2013-06-12 11:25:00,416.5,417.01,416.41,416.88,1800.0,416.5,417.01,416.41,416.88,1800.0
2013-06-12 11:30:00,416.44,416.78,416.44,416.54,800.0,416.44,416.78,416.44,416.54,800.0
2013-06-12 11:35:00,416.51,416.69,415.88,416.23,1900.0,416.51,416.69,415.88,416.23,1900.0
2013-06-12 11:40:00,415.9,416.71,415.9,416.55,2200.0,415.9,416.71,415.9,416.55,2200.0
2013-06-12 11:45:00,416.13,416.51,416.0,416.0,700.0,416.13,416.51,416.0,416.0,700.0
2013-06-12 11:50:00,416.18,416.25,416.0,416.25,500.0,416.18,416.25,416.0,416.25,500.0
2013-06-12 11:55:00,416.0,416.0,416.0,416.0,100.0,416.0,416.0,416.0,416.0,100.0
2013-06-12 12:00:00,415.81,416.36,415.81,416.36,900.0,415.81,416.36,415.81,416.36,900.0
2013-06-12 12:05:00,416.06,416.06,415.97,415.97,500.0,416.06,416.06,415.97,415.97,500.0
2013-06-12 12:10:00,415.79,416.0,415.72,415.72,500.0,415.79,416.0,415.72,415.72,500.0
2013-06-12 12:15:00,416.22,416.23,415.5,415.87,3700.0,416.22,416.23,415.5,415.87,3700.0
2013-06-12 12:20:00,416.0,416.03,415.85,415.95,4200.0,416.0,416.03,415.85,415.95,4200.0
2013-06-12 12:25:00,415.68,416.0,415.64,416.0,1900.0,415.68,416.0,415.64,416.0,1900.0
2013-06-12 12:30:00,415.82,416.14,415.82,416.07,1600.0,415.82,416.14,415.82,416.07,1600.0
2013-06-12 12:35:00,416.4,416.4,415.54,415.54,1500.0,416.4,416.4,415.54,415.54,1500.0
2013-06-12 12:40:00,415.61,416.0,415.5,416.0,7700.0,415.61,416.0,415.5,416.0,7700.0
2013-06-12 12:45:00,416.11,416.17,415.5,416.03,3000.0,416.11,416.17,415.5,416.03,3000.0
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 12:55:00,416.19,416.19,416.19,416.19,0.0,416.19,416.19,416.19,416.19,0.0
2013-06-12 13:00:00,416.49,416.64,416.02,416.33,2200.0,416.49,416.64,416.02,416.33,2200.0
2013-06-12 13:05:00,416.83,416.83,416.83,416.83,100.0,416.83,416.83,416.83,416.83,100.0
2013-06-12 13:10:00,416.8,416.8,416.8,416.8,200.0,416.8,416.8,416.8,416.8,200.0
2013-06-12 13:15:00,416.73,416.73,416.68,416.68,300.0,416.73,416.73,416.68,416.68,300.0
2013-06-12 13:20:00,416.68,416.68,416.68,416.68,0.0,416.68,416.68,416.68,416.68,0.0
2013-06-12 13:25:00,416.66,416.66,416.22,416.22,300.0,416.66,416.66,416.22,416.22,300.0
2013-06-12 13:30:00,416.27,416.33,416.0,416.13,1100.0,416.27,416.33,416.0,416.13,1100.0
2013-06-12 13:35:00,416.04,416.38,416.04,416.23,1500.0,416.04,416.38,416.04,416.23,1500.0
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 13:45:00,416.36,416.36,416.36,416.36,0.0,416.36,416.36,416.36,416.36,0.0
2013-06-12 13:50:00,416.82,416.82,416.79,416.79,200.0,416.82,416.82,416.79,416.79,200.0
2013-06-12 13:55:00,416.84,416.84,415.91,415.91,16300.0,416.84,416.84,415.91,415.91,16300.0
2013-06-12 14:00:00,416.39,416.39,415.92,415.97,3700.0,416.39,416.39,415.92,415.97,3700.0
2013-06-12 14:05:00,415.97,416.1,415.68,415.78,19400.0,415.97,416.1,415.68,415.78,19400.0
2013-06-12 14:10:00,416.0,416.0,415.5,415.88,1900.0,416.0,416.0,415.5,415.88,1900.0
2013-06-12 14:15:00,415.9,415.9,415.76,415.86,1800.0,415.9,415.9,415.76,415.86,1800.0
2013-06-12 14:20:00,416.0,416.48,416.0,416.33,8600.0,416.0,416.48,416.0,416.33,8600.0
2013-06-12 14:25:00,416.57,416.57,416.57,416.57,100.0,416.57,416.57,416.57,416.57,100.0
2013-06-12 14:30:00,416.59,416.93,415.86,416.22,3400.0,416.59,416.93,415.86,416.22,3400.0
2013-06-12 14:35:00,416.33,416.55,416.31,416.55,1100.0,416.33,416.55,416.31,416.55,1100.0
2013-06-12 14:40:00,416.33,416.33,415.84,416.0,9600.0,416.33,416.33,415.84,416.0,9600.0
2013-06-12 14:45:00,416.02,416.27,415.67,415.67,700.0,416.02,416.27,415.67,415.67,700.0
2013-06-12 14:50:00,416.09,416.15,415.99,416.11,2700.0,416.09,416.15,415.99,416.11,2700.0
2013-06-12 14:55:00,415.96,416.13,415.77,415.98,1700.0,415.96,416.13,415.77,415.98,1700.0
2013-06-12 15:00:00,416.0,416.21,415.68,415.99,11200.0,416.0,416.21,415.68,415.99,11200.0
2013-06-12 15:05:00,415.78,416.0,415.69,416.0,2400.0,415.78,416.0,415.69,416.0,2400.0
2013-06-12 15:10:00,416.0,416.13,415.74,416.0,2200.0,416.0,416.13,415.74,416.0,2200.0
2013-06-12 15:15:00,415.98,415.98,415.68,415.68,1400.0,415.98,415.98,415.68,415.68,1400.0
2013-06-12 15:20:00,415.5,415.78,415.5,415.57,700.0,415.5,415.78,415.5,415.57,700.0
2013-06-12 15:25:00,415.54,415.8,415.5,415.51,1700.0,415.54,415.8,415.5,415.51,1700.0
2013-06-12 15:30:00,415.55,415.92,415.5,415.7,4300.0,415.55,415.92,415.5,415.7,4300.0
2013-06-12 15:35:00,415.77,416.03,415.5,415.5,1100.0,415.77,416.03,415.5,415.5,1100.0
2013-06-12 15:40:00,415.55,415.9,415.35,415.46,2200.0,415.55,415.9,415.35,415.46,2200.0
2013-06-12 15:45:00,415.4,416.02,415.4,415.79,41800.0,415.4,416.02,415.4,415.79,41800.0
2013-06-12 15:50:00,415.92,416.03,415.65,416.0,9000.0,415.92,416.03,415.65,416.0,9000.0
2013-06-12 15:55:00,415.81,416.04,415.55,416.0,24000.0,415.81,416.04,415.55,416.0,24000.0
2013-06-13 09:30:00,416.87,418.13,415.07,416.18,3900.0,416.87,418.13,415.07,416.18,3900.0
2013-06-13 09:35:00,416.89,417.16,415.23,416.3,3600.0,416.89,417.16,415.23,416.3,3600.0
2013-06-13 09:40:00,415.95,416.35,415.62,416.06,1400.0,415.95,416.35,415.62,416.06,1400.0
2013-06-13 09:45:00,416.06,416.49,415.59,416.17,4800.0,416.06,416.49,415.59,416.17,4800.0
2013-06-13 09:50:00,415.77,415.99,415.58,415.58,1800.0,415.77,415.99,415.58,415.58,1800.0
2013-06-13 09:55:00,415.94,416.61,415.94,416.2,400.0,415.94,416.61,415.94,416.2,400.0
2013-06-13 10:00:00,416.41,417.15,416.41,417.15,300.0,416.41,417.15,416.41,417.15,300.0
2013-06-13 10:05:00,416.72,416.79,415.73,416.43,3000.0,416.72,416.79,415.73,416.43,3000.0
2013-06-13 10:10:00,416.13,416.21,416.0,416.12,1400.0,416.13,416.21,416.0,416.12,1400.0
2013-06-13 10:15:00,415.7,416.07,415.7,415.97,600.0,415.7,416.07,415.7,415.97,600.0
2013-06-13 10:20:00,416.46,416.66,416.23,416.61,1800.0,416.46,416.66,416.23,416.61,1800.0
2013-06-13 10:25:00,416.77,417.58,416.77,417.11,2000.0,416.77,417.58,416.77,417.11,2000.0
2013-06-13 10:30:00,416.8,417.08,416.42,417.08,1800.0,416.8,417.08,416.42,417.08,1800.0
2013-06-13 10:35:00,417.02,417.5,415.7,416.09,4100.0,417.02,417.5,415.7,416.09,4100.0
2013-06-13 10:40:00,416.41,416.45,415.66,416.16,2100.0,416.41,416.45,415.66,416.16,2100.0
2013-06-13 10:45:00,416.26,416.26,415.96,415.96,2300.0,416.26,416.26,415.96,415.96,2300.0
2013-06-13 10:50:00,415.98,416.86,415.98,416.5,2900.0,415.98,416.86,415.98,416.5,2900.0
2013-06-13 10:55:00,417.05,417.34,416.21,416.25,3600.0,417.05,417.34,416.21,416.25,3600.0
2013-06-13 11:00:00,416.43,416.71,416.01,416.47,1100.0,416.43,416.71,416.01,416.47,1100.0
2013-06-13 11:05:00,416.46,416.67,416.32,416.67,1900.0,416.46,416.67,416.32,416.67,1900.0
2013-06-13 11:10:00,416.67,416.76,416.26,416.5,6600.0,416.67,416.76,416.26,416.5,6600.0
2013-06-13 11:15:00,416.6,416.6,416.16,416.44,1600.0,416.6,416.6,416.16,416.44,1600.0
2013-06-13 11:20:00,416.93,416.93,416.45,416.45,800.0,416.93,416.93,416.45,416.45,800.0
2013-06-13 11:25:00,416.93,417.15,416.27,416.35,4000.0,416.93,417.15,416.27,416.35,4000.0
2013-06-13 11:30:00,416.58,416.95,416.26,416.62,5800.0,416.58,416.95,416.26,416.62,5800.0
2013-06-13 11:35:00,416.6,416.71,416.29,416.5,3200.0,416.6,416.71,416.29,416.5,3200.0
2013-06-13 11:40:00,416.5,416.56,416.5,416.56,200.0,416.5,416.56,416.5,416.56,200.0
2013-06-13 11:45:00,416.88,416.88,416.66,416.66,400.0,416.88,416.88,416.66,416.66,400.0
2013-06-13 11:50:00,416.8,416.91,416.54,416.54,3100.0,416.8,416.91,416.54,416.54,3100.0
2013-06-13 11:55:00,416.62,416.9,416.62,416.62,1400.0,416.62,416.9,416.62,416.62,1400.0
2013-06-13 12:00:00,416.93,416.93,416.53,416.82,2100.0,416.93,416.93,416.53,416.82,2100.0
2013-06-13 12:05:00,416.72,416.81,416.71,416.81,500.0,416.72,416.81,416.71,416.81,500.0
2013-06-13 12:10:00,417.0,417.0,416.57,416.78,3100.0,417.0,417.0,416.57,416.78,3100.0
2013-06-13 12:15:00,416.78,417.32,416.61,416.7,11500.0,416.78,417.32,416.61,416.7,11500.0
2013-06-13 12:20:00,416.96,417.47,416.72,416.98,2700.0,416.96,417.47,416.72,416.98,2700.0
2013-06-13 12:25:00,416.95,416.98,416.72,416.72,1000.0,416.95,416.98,416.72,416.72,1000.0
2013-06-13 12:30:00,416.72,417.07,416.72,416.94,1000.0,416.72,417.07,416.72,416.94,1000.0
2013-06-13 12:35:00,416.91,417.31,416.91,417.31,900.0,416.91,417.31,416.91,417.31,900.0
2013-06-13 12:40:00,417.12,417.13,417.0,417.13,1000.0,417.12,417.13,417.0,417.13,1000.0
2013-06-13 12:45:00,417.27,417.27,417.27,417.27,100.0,417.27,417.27,417.27,417.27,100.0
2013-06-13 12:50:00,417.05,417.63,417.04,417.34,2900.0,417.05,417.63,417.04,417.34,2900.0
2013-06-13 12:55:00,417.25,417.34,417.13,417.34,1200.0,417.25,417.34,417.13,417.34,1200.0
2013-06-13 13:00:00,417.32,417.38,416.5,416.64,5000.0,417.32,417.38,416.5,416.64,5000.0
2013-06-13 13:05:00,416.78,417.05,416.59,417.05,2100.0,416.78,417.05,416.59,417.05,2100.0
2013-06-13 13:10:00,416.72,416.91,416.71,416.91,700.0,416.72,416.91,416.71,416.91,700.0
2013-06-13 13:15:00,416.94,417.11,416.76,417.1,800.0,416.94,417.11,416.76,417.1,800.0
2013-06-13 13:20:00,417.12,417.24,416.99,417.24,900.0,417.12,417.24,416.99,417.24,900.0
2013-06-13 13:25:00,417.22,417.22,416.8,416.86,900.0,417.22,417.22,416.8,416.86,900.0
2013-06-13 13:30:00,417.01,417.06,417.01,417.06,500.0,417.01,417.06,417.01,417.06,500.0
2013-06-13 13:35:00,417.23,417.23,415.98,416.53,2900.0,417.23,417.23,415.98,416.53,2900.0
2013-06-13 13:40:00,416.67,416.75,416.53,416.65,1500.0,416.67,416.75,416.53,416.65,1500.0
2013-06-13 13:45:00,416.74,416.85,416.5,416.73,1800.0,416.74,416.85,416.5,416.73,1800.0
2013-06-13 13:50:00,416.89,416.96,416.65,416.65,1200.0,416.89,416.96,416.65,416.65,1200.0
2013-06-13 13:55:00,416.69,416.9,416.63,416.75,1000.0,416.69,416.9,416.63,416.75,1000.0
2013-06-13 14:00:00,416.72,417.3,416.71,417.29,2500.0,416.72,417.3,416.71,417.29,2500.0
2013-06-13 14:05:00,417.25,417.25,417.01,417.09,1000.0,417.25,417.25,417.01,417.09,1000.0
2013-06-13 14:10:00,417.01,417.36,416.96,417.15,1800.0,417.01,417.36,416.96,417.15,1800.0
2013-06-13 14:15:00,417.19,417.73,417.11,417.61,1900.0,417.19,417.73,417.11,417.61,1900.0
2013-06-13 14:20:00,417.93,418.06,417.65,417.88,4300.0,417.93,418.06,417.65,417.88,4300.0
2013-06-13 14:25:00,417.88,418.09,417.77,417.77,4200.0,417.88,418.09,417.77,417.77,4200.0
2013-06-13 14:30:00,417.82,417.93,417.78,417.8,2900.0,417.82,417.93,417.78,417.8,2900.0
2013-06-13 14:35:00,417.74,417.74,417.72,417.72,300.0,417.74,417.74,417.72,417.72,300.0
2013-06-13 14:40:00,417.92,417.92,417.82,417.92,400.0,417.92,417.92,417.82,417.92,400.0
2013-06-13 14:45:00,417.84,417.84,417.75,417.75,200.0,417.84,417.84,417.75,417.75,200.0
2013-06-13 14:50:00,417.87,417.87,417.8,417.86,2000.0,417.87,417.87,417.8,417.86,2000.0
2013-06-13 14:55:00,417.88,418.29,417.79,418.29,1000.0,417.88,418.29,417.79,418.29,1000.0
2013-06-13 15:00:00,418.28,418.28,417.78,417.78,3000.0,418.28,418.28,417.78,417.78,3000.0
2013-06-13 15:05:00,417.9,418.0,417.73,417.73,4800.0,417.9,418.0,417.73,417.73,4800.0
2013-06-13 15:10:00,417.99,418.33,417.78,417.78,2200.0,417.99,418.33,417.78,417.78,2200.0
2013-06-13 15:15:00,417.81,417.81,417.69,417.73,800.0,417.81,417.81,417.69,417.73,800.0
2013-06-13 15:20:00,417.6,417.71,417.45,417.71,1100.0,417.6,417.71,417.45,417.71,1100.0
2013-06-13 15:25:00,417.51,417.81,417.5,417.74,1500.0,417.51,417.81,417.5,417.74,1500.0
2013-06-13 15:30:00,417.72,417.84,417.25,417.25,3900.0,417.72,417.84,417.25,417.25,3900.0
2013-06-13 15:35:00,417.07,417.8,417.07,417.71,6600.0,417.07,417.8,417.07,417.71,6600.0
2013-06-13 15:40:00,417.83,418.86,417.73,418.83,16000.0,417.83,418.86,417.73,418.83,16000.0
2013-06-13 15:45:00,419.0,419.38,419.0,419.38,5200.0,419.0,419.38,419.0,419.38,5200.0
2013-06-13 15:50:00,419.32,419.76,418.93,419.39,6700.0,419.32,419.76,418.93,419.39,6700.0
2013-06-13 15:55:00,419.42,419.91,419.31,419.6,8100.0,419.42,419.91,419.31,419.6,8100.0
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 09:35:00,420.45,420.45,420.45,420.45,0.0,420.45,420.45,420.45,420.45,0.0
2013-06-14 09:40:00,419.37,419.9,419.37,419.9,900.0,419.37,419.9,419.37,419.9,900.0
2013-06-14 09:45:00,418.72,420.68,418.72,420.68,1700.0,418.72,420.68,418.72,420.68,1700.0
2013-06-14 09:50:00,420.61,421.22,420.61,421.22,700.0,420.61,421.22,420.61,421.22,700.0
2013-06-14 09:55:00,421.58,423.61,421.48,423.13,3500.0,421.58,423.61,421.48,423.13,3500.0
2013-06-14 10:00:00,423.54,424.4,423.54,423.86,4200.0,423.54,424.4,423.54,423.86,4200.0
2013-06-14 10:05:00,423.96,424.2,422.91,423.59,1500.0,423.96,424.2,422.91,423.59,1500.0
2013-06-14 10:10:00,423.77,423.77,423.22,423.22,700.0,423.77,423.77,423.22,423.22,700.0
2013-06-14 10:15:00,423.22,423.91,422.74,423.53,700.0,423.22,423.91,422.74,423.53,700.0
2013-06-14 10:20:00,422.76,423.42,422.7,422.79,2300.0,422.76,423.42,422.7,422.79,2300.0
2013-06-14 10:25:00,423.0,423.42,422.89,423.38,3700.0,423.0,423.42,422.89,423.38,3700.0
2013-06-14 10:30:00,423.39,423.43,423.22,423.43,700.0,423.39,423.43,423.22,423.43,700.0
2013-06-14 10:35:00,423.3,423.3,422.3,422.62,1900.0,423.3,423.3,422.3,422.62,1900.0
2013-06-14 10:40:00,422.87,423.13,422.68,422.84,700.0,422.87,423.13,422.68,422.84,700.0
2013-06-14 10:45:00,422.86,423.04,422.71,422.71,1100.0,422.86,423.04,422.71,422.71,1100.0
2013-06-14 10:50:00,422.64,422.83,421.86,422.47,2200.0,422.64,422.83,421.86,422.47,2200.0
2013-06-14 10:55:00,421.99,422.27,421.81,421.81,1300.0,421.99,422.27,421.81,421.81,1300.0
2013-06-14 11:00:00,421.77,421.79,421.29,421.53,1500.0,421.77,421.79,421.29,421.53,1500.0
2013-06-14 11:05:00,421.56,422.07,421.35,421.8,2700.0,421.56,422.07,421.35,421.8,2700.0
2013-06-14 11:10:00,421.95,422.01,421.49,421.49,2200.0,421.95,422.01,421.49,421.49,2200.0
2013-06-14 11:15:00,421.49,421.66,420.92,421.65,1800.0,421.49,421.66,420.92,421.65,1800.0
2013-06-14 11:20:00,421.17,421.5,421.14,421.5,400.0,421.17,421.5,421.14,421.5,400.0
2013-06-14 11:25:00,421.44,421.44,420.85,421.33,1000.0,421.44,421.44,420.85,421.33,1000.0
2013-06-14 11:30:00,421.32,421.99,421.1,421.71,2400.0,421.32,421.99,421.1,421.71,2400.0
2013-06-14 11:35:00,422.13,422.39,422.13,422.39,800.0,422.13,422.39,422.13,422.39,800.0
2013-06-14 11:40:00,422.19,422.37,421.46,421.46,2600.0,422.19,422.37,421.46,421.46,2600.0
2013-06-14 11:45:00,421.67,421.67,421.05,421.24,2800.0,421.67,421.67,421.05,421.24,2800.0
2013-06-14 11:50:00,421.66,421.66,421.66,421.66,100.0,421.66,421.66,421.66,421.66,100.0
2013-06-14 11:55:00,421.69,422.56,421.69,422.02,900.0,421.69,422.56,421.69,422.02,900.0
2013-06-14 12:00:00,422.32,422.42,422.02,422.02,1300.0,422.32,422.42,422.02,422.02,1300.0
2013-06-14 12:05:00,422.31,422.55,422.31,422.4,500.0,422.31,422.55,422.31,422.4,500.0
2013-06-14 12:10:00,422.68,422.72,421.95,422.46,700.0,422.68,422.72,421.95,422.46,700.0
2013-06-14 12:15:00,422.37,422.37,422.0,422.0,200.0,422.37,422.37,422.0,422.0,200.0
2013-06-14 12:20:00,422.01,422.19,421.78,421.97,1800.0,422.01,422.19,421.78,421.97,1800.0
2013-06-14 12:25:00,422.01,422.25,421.93,422.18,2700.0,422.01,422.25,421.93,422.18,2700.0
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 12:35:00,422.07,422.07,422.07,422.07,0.0,422.07,422.07,422.07,422.07,0.0
2013-06-14 12:40:00,422.08,422.44,422.08,422.32,1500.0,422.08,422.44,422.08,422.32,1500.0
2013-06-14 12:45:00,422.32,422.52,422.1,422.32,900.0,422.32,422.52,422.1,422.32,900.0
2013-06-14 12:50:00,422.43,422.69,422.37,422.48,600.0,422.43,422.69,422.37,422.48,600.0
2013-06-14 12:55:00,422.78,422.78,422.21,422.58,1300.0,422.78,422.78,422.21,422.58,1300.0
2013-06-14 13:00:00,422.43,422.43,421.73,421.73,900.0,422.43,422.43,421.73,421.73,900.0
2013-06-14 13:05:00,421.73,421.76,421.43,421.7,2200.0,421.73,421.76,421.43,421.7,2200.0
2013-06-14 13:10:00,421.76,422.13,421.41,421.41,2900.0,421.76,422.13,421.41,421.41,2900.0
2013-06-14 13:15:00,421.47,421.67,421.47,421.67,600.0,421.47,421.67,421.47,421.67,600.0
2013-06-14 13:20:00,421.4,421.76,421.25,421.37,3500.0,421.4,421.76,421.25,421.37,3500.0
2013-06-14 13:25:00,421.47,421.71,420.91,420.91,4600.0,421.47,421.71,420.91,420.91,4600.0
2013-06-14 13:30:00,420.97,421.14,420.71,420.88,7100.0,420.97,421.14,420.71,420.88,7100.0
2013-06-14 13:35:00,420.88,421.54,420.87,421.5,12300.0,420.88,421.54,420.87,421.5,12300.0
2013-06-14 13:40:00,421.7,421.7,421.17,421.17,1000.0,421.7,421.7,421.17,421.17,1000.0
2013-06-14 13:45:00,421.47,421.73,421.47,421.73,900.0,421.47,421.73,421.47,421.73,900.0
2013-06-14 13:50:00,421.59,421.81,421.26,421.34,1900.0,421.59,421.81,421.26,421.34,1900.0
2013-06-14 13:55:00,421.32,421.32,420.82,421.2,600.0,421.32,421.32,420.82,421.2,600.0
2013-06-14 14:00:00,421.23,421.55,421.04,421.55,2500.0,421.23,421.55,421.04,421.55,2500.0
2013-06-14 14:05:00,421.8,422.69,421.74,422.35,2000.0,421.8,422.69,421.74,422.35,2000.0
2013-06-14 14:10:00,422.42,422.45,422.06,422.06,1900.0,422.42,422.45,422.06,422.06,1900.0
2013-06-14 14:15:00,422.15,422.15,422.15,422.15,100.0,422.15,422.15,422.15,422.15,100.0
2013-06-14 14:20:00,422.36,423.03,422.36,423.03,1000.0,422.36,423.03,422.36,423.03,1000.0
2013-06-14 14:25:00,423.25,423.5,422.83,422.83,3800.0,423.25,423.5,422.83,422.83,3800.0
2013-06-14 14:30:00,422.69,423.16,422.3,423.16,4900.0,422.69,423.16,422.3,423.16,4900.0
2013-06-14 14:35:00,423.44,423.44,422.77,422.86,1300.0,423.44,423.44,422.77,422.86,1300.0
2013-06-14 14:40:00,423.32,424.11,423.29,424.09,1900.0,423.32,424.11,423.29,424.09,1900.0
2013-06-14 14:45:00,423.93,423.97,423.23,423.23,1800.0,423.93,423.97,423.23,423.23,1800.0
2013-06-14 14:50:00,423.25,423.51,423.25,423.51,1200.0,423.25,423.51,423.25,423.51,1200.0
2013-06-14 14:55:00,423.49,423.49,423.26,423.29,800.0,423.49,423.49,423.26,423.29,800.0
2013-06-14 15:00:00,423.06,423.71,423.06,423.64,3100.0,423.06,423.71,423.06,423.64,3100.0
2013-06-14 15:05:00,423.17,423.48,423.17,423.48,800.0,423.17,423.48,423.17,423.48,800.0
2013-06-14 15:10:00,423.57,424.08,423.11,423.99,3700.0,423.57,424.08,423.11,423.99,3700.0
2013-06-14 15:15:00,424.43,424.6,424.05,424.6,3600.0,424.43,424.6,424.05,424.6,3600.0
2013-06-14 15:20:00,424.74,424.86,424.63,424.66,2400.0,424.74,424.86,424.63,424.66,2400.0
2013-06-14 15:25:00,424.66,424.99,424.49,424.49,16800.0,424.66,424.99,424.49,424.49,16800.0
2013-06-14 15:30:00,424.23,424.64,424.1,424.11,8800.0,424.23,424.64,424.1,424.11,8800.0
2013-06-14 15:35:00,424.57,424.63,424.17,424.4,7300.0,424.57,424.63,424.17,424.4,7300.0
2013-06-14 15:40:00,424.36,424.36,423.56,423.56,8300.0,424.36,424.36,423.56,423.56,8300.0
2013-06-14 15:45:00,423.41,423.87,423.35,423.73,2300.0,423.41,423.87,423.35,423.73,2300.0
2013-06-14 15:50:00,423.7,423.84,423.34,423.58,4700.0,423.7,423.84,423.34,423.58,4700.0
2013-06-14 15:55:00,423.69,423.88,423.34,423.34,10500.0,423.69,423.88,423.34,423.34,10500.0
2013-06-17 09:30:00,429.81,429.81,424.37,425.57,6200.0,429.81,429.81,424.37,425.57,6200.0
2013-06-17 09:35:00,425.8,427.0,425.8,426.55,3600.0,425.8,427.0,425.8,426.55,3600.0
2013-06-17 09:40:00,426.94,426.94,424.62,425.65,3700.0,426.94,426.94,424.62,425.65,3700.0
2013-06-17 09:45:00,426.44,426.82,425.54,425.8,9500.0,426.44,426.82,425.54,425.8,9500.0
2013-06-17 09:50:00,426.05,426.58,425.55,426.17,1100.0,426.05,426.58,425.55,426.17,1100.0
2013-06-17 09:55:00,426.47,426.92,425.63,425.71,10400.0,426.47,426.92,425.63,425.71,10400.0
2013-06-17 10:00:00,425.69,426.59,425.12,425.79,3900.0,425.69,426.59,425.12,425.79,3900.0
2013-06-17 10:05:00,426.3,426.58,425.89,426.24,1600.0,426.3,426.58,425.89,426.24,1600.0
2013-06-17 10:10:00,426.54,426.63,426.11,426.42,4400.0,426.54,426.63,426.11,426.42,4400.0
2013-06-17 10:15:00,426.2,426.43,424.69,425.11,3000.0,426.2,426.43,424.69,425.11,3000.0
2013-06-17 10:20:00,425.13,425.72,424.63,424.89,7200.0,425.13,425.72,424.63,424.89,7200.0
2013-06-17 10:25:00,424.76,424.97,424.06,424.97,5500.0,424.76,424.97,424.06,424.97,5500.0
2013-06-17 10:30:00,424.64,425.06,424.26,424.83,1200.0,424.64,425.06,424.26,424.83,1200.0
2013-06-17 10:35:00,424.88,425.03,424.49,424.85,11200.0,424.88,425.03,424.49,424.85,11200.0
2013-06-17 10:40:00,424.83,424.91,423.79,423.96,5700.0,424.83,424.91,423.79,423.96,5700.0
2013-06-17 10:45:00,423.82,424.56,423.82,424.32,1400.0,423.82,424.56,423.82,424.32,1400.0
2013-06-17 10:50:00,424.4,424.59,423.62,423.73,1700.0,424.4,424.59,423.62,423.73,1700.0
2013-06-17 10:55:00,423.6,424.09,423.51,423.84,4600.0,423.6,424.09,423.51,423.84,4600.0
2013-06-17 11:00:00,423.81,424.3,423.37,423.96,4200.0,423.81,424.3,423.37,423.96,4200.0
2013-06-17 11:05:00,423.89,424.07,423.23,423.64,3100.0,423.89,424.07,423.23,423.64,3100.0
2013-06-17 11:10:00,424.14,424.29,423.39,423.67,8800.0,424.14,424.29,423.39,423.67,8800.0
2013-06-17 11:15:00,424.02,424.02,422.1,422.1,4700.0,424.02,424.02,422.1,422.1,4700.0
2013-06-17 11:20:00,422.26,422.67,421.46,421.7,3900.0,422.26,422.67,421.46,421.7,3900.0
2013-06-17 11:25:00,421.83,422.37,421.12,421.84,2800.0,421.83,422.37,421.12,421.84,2800.0
2013-06-17 11:30:00,421.58,421.58,420.6,421.09,4000.0,421.58,421.58,420.6,421.09,4000.0
2013-06-17 11:35:00,421.6,423.0,421.46,423.0,6400.0,421.6,423.0,421.46,423.0,6400.0
2013-06-17 11:40:00,422.96,422.96,421.45,421.79,4000.0,422.96,422.96,421.45,421.79,4000.0
2013-06-17 11:45:00,422.16,422.17,421.16,421.98,3900.0,422.16,422.17,421.16,421.98,3900.0
2013-06-17 11:50:00,421.92,422.34,421.7,422.13,2800.0,421.92,422.34,421.7,422.13,2800.0
2013-06-17 11:55:00,421.94,422.07,421.33,421.33,12100.0,421.94,422.07,421.33,421.33,12100.0
2013-06-17 12:00:00,421.63,421.65,420.66,421.0,4800.0,421.63,421.65,420.66,421.0,4800.0
2013-06-17 12:05:00,421.06,421.82,420.78,421.72,6100.0,421.06,421.82,420.78,421.72,6100.0
2013-06-17 12:10:00,421.82,421.89,421.4,421.63,3300.0,421.82,421.89,421.4,421.63,3300.0
2013-06-17 12:15:00,421.67,421.67,420.84,420.96,3800.0,421.67,421.67,420.84,420.96,3800.0
2013-06-17 12:20:00,420.84,420.96,420.48,420.72,3800.0,420.84,420.96,420.48,420.72,3800.0
2013-06-17 12:25:00,420.75,421.34,420.7,421.02,3600.0,420.75,421.34,420.7,421.02,3600.0
2013-06-17 12:30:00,420.81,420.94,420.63,420.71,3300.0,420.81,420.94,420.63,420.71,3300.0
2013-06-17 12:35:00,420.7,421.26,420.7,421.08,2200.0,420.7,421.26,420.7,421.08,2200.0
2013-06-17 12:40:00,421.08,421.31,420.63,420.75,5000.0,421.08,421.31,420.63,420.75,5000.0
2013-06-17 12:45:00,420.76,421.52,420.76,421.21,3200.0,420.76,421.52,420.76,421.21,3200.0
2013-06-17 12:50:00,421.21,421.21,420.86,421.06,2000.0,421.21,421.21,420.86,421.06,2000.0
2013-06-17 12:55:00,421.14,421.16,421.08,421.11,500.0,421.14,421.16,421.08,421.11,500.0
2013-06-17 13:00:00,421.32,421.33,421.2,421.33,600.0,421.32,421.33,421.2,421.33,600.0
2013-06-17 13:05:00,421.29,421.37,421.17,421.3,3800.0,421.29,421.37,421.17,421.3,3800.0
2013-06-17 13:10:00,421.34,422.08,421.34,421.96,1300.0,421.34,422.08,421.34,421.96,1300.0
2013-06-17 13:15:00,421.98,422.33,421.98,422.33,200.0,421.98,422.33,421.98,422.33,200.0
2013-06-17 13:20:00,422.83,423.95,422.79,423.51,1900.0,422.83,423.95,422.79,423.51,1900.0
2013-06-17 13:25:00,423.35,423.69,423.35,423.67,2000.0,423.35,423.69,423.35,423.67,2000.0
2013-06-17 13:30:00,423.52,424.25,423.35,423.77,3200.0,423.52,424.25,423.35,423.77,3200.0
2013-06-17 13:35:00,423.73,424.29,423.61,424.02,1000.0,423.73,424.29,423.61,424.02,1000.0
2013-06-17 13:40:00,423.87,424.23,423.86,424.23,1500.0,423.87,424.23,423.86,424.23,1500.0
2013-06-17 13:45:00,424.46,424.78,424.24,424.43,600.0,424.46,424.78,424.24,424.43,600.0
2013-06-17 13:50:00,424.41,424.53,424.19,424.19,2700.0,424.41,424.53,424.19,424.19,2700.0
2013-06-17 13:55:00,423.99,424.0,423.82,423.82,1600.0,423.99,424.0,423.82,423.82,1600.0
2013-06-17 14:00:00,423.75,423.87,423.75,423.84,1100.0,423.75,423.87,423.75,423.84,1100.0
2013-06-17 14:05:00,423.66,424.31,423.66,424.0,3400.0,423.66,424.31,423.66,424.0,3400.0
2013-06-17 14:10:00,424.0,424.02,423.83,423.83,1000.0,424.0,424.02,423.83,423.83,1000.0
2013-06-17 14:15:00,423.83,423.88,423.68,423.88,1400.0,423.83,423.88,423.68,423.88,1400.0
2013-06-17 14:20:00,423.85,424.16,423.71,423.71,3200.0,423.85,424.16,423.71,423.71,3200.0
2013-06-17 14:25:00,423.79,424.1,423.69,423.84,3800.0,423.79,424.1,423.69,423.84,3800.0
2013-06-17 14:30:00,423.99,424.06,423.65,424.05,1900.0,423.99,424.06,423.65,424.05,1900.0
2013-06-17 14:35:00,423.98,424.22,423.95,424.18,1800.0,423.98,424.22,423.95,424.18,1800.0
2013-06-17 14:40:00,424.1,424.34,423.82,423.92,2000.0,424.1,424.34,423.82,423.92,2000.0
2013-06-17 14:45:00,423.83,423.95,423.0,423.07,2100.0,423.83,423.95,423.0,423.07,2100.0
2013-06-17 14:50:00,422.96,423.71,422.96,422.96,2300.0,422.96,423.71,422.96,422.96,2300.0
2013-06-17 14:55:00,422.96,423.09,422.34,422.34,2500.0,422.96,423.09,422.34,422.34,2500.0
2013-06-17 15:00:00,422.57,422.69,422.46,422.57,1800.0,422.57,422.69,422.46,422.57,1800.0
2013-06-17 15:05:00,423.02,423.02,422.77,423.02,700.0,423.02,423.02,422.77,423.02,700.0
2013-06-17 15:10:00,422.97,423.35,422.97,423.35,4600.0,422.97,423.35,422.97,423.35,4600.0
2013-06-17 15:15:00,423.34,423.66,423.19,423.56,1000.0,423.34,423.66,423.19,423.56,1000.0
2013-06-17 15:20:00,423.57,423.99,423.22,423.52,5300.0,423.57,423.99,423.22,423.52,5300.0
2013-06-17 15:25:00,423.68,424.43,423.58,424.27,3000.0,423.68,424.43,423.58,424.27,3000.0
2013-06-17 15:30:00,424.37,424.86,424.15,424.43,5100.0,424.37,424.86,424.15,424.43,5100.0
2013-06-17 15:35:00,424.49,425.56,424.49,425.56,6800.0,424.49,425.56,424.49,425.56,6800.0
2013-06-17 15:40:00,425.38,425.94,425.24,425.74,17100.0,425.38,425.94,425.24,425.74,17100.0
2013-06-17 15:45:00,425.83,425.94,424.83,425.08,13300.0,425.83,425.94,424.83,425.08,13300.0
2013-06-17 15:50:00,424.83,425.13,423.89,424.33,5000.0,424.83,425.13,423.89,424.33,5000.0
2013-06-17 15:55:00,424.57,425.13,424.03,424.96,10700.0,424.57,425.13,424.03,424.96,10700.0
2013-06-18 09:30:00,424.93,424.93,423.63,423.63,1600.0,424.93,424.93,423.63,423.63,1600.0
2013-06-18 09:35:00,423.81,424.78,423.67,423.78,1100.0,423.81,424.78,423.67,423.78,1100.0
2013-06-18 09:40:00,423.82,424.77,422.56,422.56,2600.0,423.82,424.77,422.56,422.56,2600.0
2013-06-18 09:45:00,422.66,422.96,421.5,422.32,2100.0,422.66,422.96,421.5,422.32,2100.0
2013-06-18 09:50:00,422.32,422.53,421.74,421.75,2900.0,422.32,422.53,421.74,421.75,2900.0
2013-06-18 09:55:00,422.02,422.02,421.58,421.58,1500.0,422.02,422.02,421.58,421.58,1500.0
2013-06-18 10:00:00,422.04,422.04,421.0,421.6,400.0,422.04,422.04,421.0,421.6,400.0
2013-06-18 10:05:00,421.57,421.75,421.2,421.2,1000.0,421.57,421.75,421.2,421.2,1000.0
2013-06-18 10:10:00,421.45,421.6,420.91,421.21,1900.0,421.45,421.6,420.91,421.21,1900.0
2013-06-18 10:15:00,421.5,421.5,421.23,421.26,500.0,421.5,421.5,421.23,421.26,500.0
2013-06-18 10:20:00,421.45,421.6,421.23,421.57,2500.0,421.45,421.6,421.23,421.57,2500.0
2013-06-18 10:25:00,421.17,421.47,420.78,420.78,3800.0,421.17,421.47,420.78,420.78,3800.0
2013-06-18 10:30:00,420.99,421.38,420.99,421.38,200.0,420.99,421.38,420.99,421.38,200.0
2013-06-18 10:35:00,420.91,421.23,420.91,421.23,200.0,420.91,421.23,420.91,421.23,200.0
2013-06-18 10:40:00,421.24,421.78,421.1,421.1,1000.0,421.24,421.78,421.1,421.1,1000.0
2013-06-18 10:45:00,421.18,421.18,420.92,421.11,400.0,421.18,421.18,420.92,421.11,400.0
2013-06-18 10:50:00,421.11,421.44,421.11,421.14,2400.0,421.11,421.44,421.11,421.14,2400.0
2013-06-18 10:55:00,421.61,422.12,421.61,422.12,1400.0,421.61,422.12,421.61,422.12,1400.0
2013-06-18 11:00:00,421.81,422.12,421.79,422.12,400.0,421.81,422.12,421.79,422.12,400.0
2013-06-18 11:05:00,422.11,422.11,422.11,422.11,100.0,422.11,422.11,422.11,422.11,100.0
2013-06-18 11:10:00,421.87,421.87,421.87,421.87,200.0,421.87,421.87,421.87,421.87,200.0
2013-06-18 11:15:00,422.14,422.41,421.83,422.11,900.0,422.14,422.41,421.83,422.11,900.0
2013-06-18 11:20:00,421.94,421.94,421.94,421.94,100.0,421.94,421.94,421.94,421.94,100.0
2013-06-18 11:25:00,422.12,423.01,422.02,423.01,1500.0,422.12,423.01,422.02,423.01,1500.0
2013-06-18 11:30:00,422.89,423.78,422.87,423.45,500.0,422.89,423.78,422.87,423.45,500.0
2013-06-18 11:35:00,423.29,423.55,422.88,423.16,2200.0,423.29,423.55,422.88,423.16,2200.0
2013-06-18 11:40:00,423.09,423.6,423.05,423.27,1800.0,423.09,423.6,423.05,423.27,1800.0
2013-06-18 11:45:00,423.52,423.52,423.24,423.26,1200.0,423.52,423.52,423.24,423.26,1200.0
2013-06-18 11:50:00,423.16,423.37,423.07,423.23,2000.0,423.16,423.37,423.07,423.23,2000.0
2013-06-18 11:55:00,423.03,423.03,423.03,423.03,100.0,423.03,423.03,423.03,423.03,100.0
2013-06-18 12:00:00,423.29,423.29,423.01,423.27,500.0,423.29,423.29,423.01,423.27,500.0
2013-06-18 12:05:00,423.29,423.32,422.76,422.76,3900.0,423.29,423.32,422.76,422.76,3900.0
2013-06-18 12:10:00,422.92,423.56,422.92,423.43,2600.0,422.92,423.56,422.92,423.43,2600.0
2013-06-18 12:15:00,423.43,423.63,423.43,423.63,400.0,423.43,423.63,423.43,423.63,400.0
2013-06-18 12:20:00,423.69,423.74,423.15,423.15,600.0,423.69,423.74,423.15,423.15,600.0
2013-06-18 12:25:00,423.2,423.67,423.2,423.22,700.0,423.2,423.67,423.2,423.22,700.0
2013-06-18 12:30:00,423.28,423.39,423.22,423.37,800.0,423.28,423.39,423.22,423.37,800.0
2013-06-18 12:35:00,423.14,423.39,423.03,423.03,1100.0,423.14,423.39,423.03,423.03,1100.0
2013-06-18 12:40:00,423.19,423.25,422.99,422.99,1300.0,423.19,423.25,422.99,422.99,1300.0
2013-06-18 12:45:00,423.12,423.5,423.06,423.47,2900.0,423.12,423.5,423.06,423.47,2900.0
2013-06-18 12:50:00,423.47,423.47,423.41,423.41,300.0,423.47,423.47,423.41,423.41,300.0
2013-06-18 12:55:00,423.51,423.62,423.51,423.62,600.0,423.51,423.62,423.51,423.62,600.0
2013-06-18 13:00:00,423.52,423.59,423.42,423.42,1500.0,423.52,423.59,423.42,423.42,1500.0
2013-06-18 13:05:00,423.57,423.77,423.47,423.55,700.0,423.57,423.77,423.47,423.55,700.0
2013-06-18 13:10:00,423.42,423.46,423.25,423.41,2400.0,423.42,423.46,423.25,423.41,2400.0
2013-06-18 13:15:00,423.25,423.38,423.2,423.38,1200.0,423.25,423.38,423.2,423.38,1200.0
2013-06-18 13:20:00,423.41,423.41,423.16,423.16,400.0,423.41,423.41,423.16,423.16,400.0
2013-06-18 13:25:00,423.28,423.57,423.28,423.51,1800.0,423.28,423.57,423.28,423.51,1800.0
2013-06-18 13:30:00,423.58,423.68,423.58,423.68,300.0,423.58,423.68,423.58,423.68,300.0
2013-06-18 13:35:00,423.78,424.0,423.78,424.0,1200.0,423.78,424.0,423.78,424.0,1200.0
2013-06-18 13:40:00,423.74,424.09,423.74,424.09,400.0,423.74,424.09,423.74,424.09,400.0
2013-06-18 13:45:00,423.8,423.9,423.58,423.81,2000.0,423.8,423.9,423.58,423.81,2000.0
2013-06-18 13:50:00,423.63,423.63,423.63,423.63,100.0,423.63,423.63,423.63,423.63,100.0
2013-06-18 13:55:00,423.7,424.0,423.64,424.0,800.0,423.7,424.0,423.64,424.0,800.0
2013-06-18 14:00:00,423.7,423.73,423.32,423.73,2500.0,423.7,423.73,423.32,423.73,2500.0
2013-06-18 14:05:00,423.52,424.14,423.49,424.08,1500.0,423.52,424.14,423.49,424.08,1500.0
2013-06-18 14:10:00,423.85,423.85,423.74,423.74,400.0,423.85,423.85,423.74,423.74,400.0
2013-06-18 14:15:00,423.87,423.99,423.67,423.79,1300.0,423.87,423.99,423.67,423.79,1300.0
2013-06-18 14:20:00,423.59,423.59,423.59,423.59,100.0,423.59,423.59,423.59,423.59,100.0
2013-06-18 14:25:00,423.59,424.03,423.18,424.03,3100.0,423.59,424.03,423.18,424.03,3100.0
2013-06-18 14:30:00,424.0,424.04,423.75,423.75,1400.0,424.0,424.04,423.75,423.75,1400.0
2013-06-18 14:35:00,423.6,423.73,423.59,423.73,500.0,423.6,423.73,423.59,423.73,500.0
2013-06-18 14:40:00,423.29,423.48,423.29,423.31,600.0,423.29,423.48,423.29,423.31,600.0
2013-06-18 14:45:00,423.55,424.35,423.55,424.22,2700.0,423.55,424.35,423.55,424.22,2700.0
2013-06-18 14:50:00,423.91,423.93,423.72,423.72,700.0,423.91,423.93,423.72,423.72,700.0
2013-06-18 14:55:00,423.51,424.21,423.51,423.98,1700.0,423.51,424.21,423.51,423.98,1700.0
2013-06-18 15:00:00,423.9,423.95,423.57,423.68,700.0,423.9,423.95,423.57,423.68,700.0
2013-06-18 15:05:00,423.68,423.84,423.53,423.67,2000.0,423.68,423.84,423.53,423.67,2000.0
2013-06-18 15:10:00,423.56,424.0,423.56,423.97,1700.0,423.56,424.0,423.56,423.97,1700.0
2013-06-18 15:15:00,424.0,424.44,423.65,424.32,5200.0,424.0,424.44,423.65,424.32,5200.0
2013-06-18 15:20:00,424.35,424.75,424.35,424.75,1000.0,424.35,424.75,424.35,424.75,1000.0
2013-06-18 15:25:00,424.73,424.93,424.73,424.93,1000.0,424.73,424.93,424.73,424.93,1000.0
2013-06-18 15:30:00,424.99,425.24,424.42,424.49,4000.0,424.99,425.24,424.42,424.49,4000.0
2013-06-18 15:35:00,424.62,424.69,424.23,424.28,1700.0,424.62,424.69,424.23,424.28,1700.0
2013-06-18 15:40:00,424.39,424.52,424.3,424.33,2000.0,424.39,424.52,424.3,424.33,2000.0
2013-06-18 15:45:00,424.16,424.31,423.87,424.12,4700.0,424.16,424.31,423.87,424.12,4700.0
2013-06-18 15:50:00,424.12,424.56,423.89,424.5,12300.0,424.12,424.56,423.89,424.5,12300.0
2013-06-18 15:55:00,424.68,425.33,424.4,425.33,11500.0,424.68,425.33,424.4,425.33,11500.0
2013-06-19 09:30:00,424.88,426.64,424.55,424.55,1300.0,424.88,426.64,424.55,424.55,1300.0
2013-06-19 09:35:00,425.31,425.31,425.31,425.31,100.0,425.31,425.31,425.31,425.31,100.0
2013-06-19 09:40:00,424.6,425.9,424.6,425.9,1900.0,424.6,425.9,424.6,425.9,1900.0
2013-06-19 09:45:00,425.47,425.7,425.01,425.7,900.0,425.47,425.7,425.01,425.7,900.0
2013-06-19 09:50:00,425.83,425.83,425.07,425.07,300.0,425.83,425.83,425.07,425.07,300.0
2013-06-19 09:55:00,425.79,425.79,425.53,425.59,1000.0,425.79,425.79,425.53,425.59,1000.0
2013-06-19 10:00:00,425.29,425.88,425.2,425.54,2500.0,425.29,425.88,425.2,425.54,2500.0
2013-06-19 10:05:00,425.48,425.49,425.23,425.49,1300.0,425.48,425.49,425.23,425.49,1300.0
2013-06-19 10:10:00,425.49,425.49,425.49,425.49,0.0,425.49,425.49,425.49,425.49,0.0
2013-06-19 10:15:00,425.0,425.4,424.96,425.01,2500.0,425.0,425.4,424.96,425.01,2500.0
2013-06-19 10:20:00,425.08,425.1,424.61,425.0,1700.0,425.08,425.1,424.61,425.0,1700.0
2013-06-19 10:25:00,425.0,425.0,424.72,424.72,4000.0,425.0,425.0,424.72,424.72,4000.0
2013-06-19 10:30:00,424.84,425.0,424.8,424.96,1300.0,424.84,425.0,424.8,424.96,1300.0
2013-06-19 10:35:00,424.89,425.12,424.67,424.97,2700.0,424.89,425.12,424.67,424.97,2700.0
2013-06-19 10:40:00,424.97,424.97,424.97,424.97,0.0,424.97,424.97,424.97,424.97,0.0
2013-06-19 10:45:00,424.99,425.16,424.77,424.77,3000.0,424.99,425.16,424.77,424.77,3000.0
2013-06-19 10:50:00,424.92,425.09,424.92,425.01,2100.0,424.92,425.09,424.92,425.01,2100.0
2013-06-19 10:55:00,424.96,425.11,424.64,425.11,5800.0,424.96,425.11,424.64,425.11,5800.0
2013-06-19 11:00:00,425.11,425.12,424.62,424.9,4000.0,425.11,425.12,424.62,424.9,4000.0
2013-06-19 11:05:00,425.0,425.07,424.69,425.04,1200.0,425.0,425.07,424.69,425.04,1200.0
2013-06-19 11:10:00,425.03,425.09,425.0,425.04,2000.0,425.03,425.09,425.0,425.04,2000.0
2013-06-19 11:15:00,424.99,425.05,424.89,424.89,1600.0,424.99,425.05,424.89,424.89,1600.0
2013-06-19 11:20:00,424.97,425.0,424.69,424.93,800.0,424.97,425.0,424.69,424.93,800.0
2013-06-19 11:25:00,424.93,424.97,424.49,424.94,2100.0,424.93,424.97,424.49,424.94,2100.0
2013-06-19 11:30:00,425.02,425.02,425.02,425.02,100.0,425.02,425.02,425.02,425.02,100.0
2013-06-19 11:35:00,424.96,425.02,424.46,424.46,4100.0,424.96,425.02,424.46,424.46,4100.0
2013-06-19 11:40:00,424.56,424.88,424.54,424.55,700.0,424.56,424.88,424.54,424.55,700.0
2013-06-19 11:45:00,424.41,424.42,424.33,424.33,500.0,424.41,424.42,424.33,424.33,500.0
2013-06-19 11:50:00,424.63,424.8,424.4,424.78,3100.0,424.63,424.8,424.4,424.78,3100.0
2013-06-19 11:55:00,424.7,424.7,424.51,424.51,3800.0,424.7,424.7,424.51,424.51,3800.0
2013-06-19 12:00:00,425.02,425.02,424.06,424.62,3500.0,425.02,425.02,424.06,424.62,3500.0
2013-06-19 12:05:00,424.63,424.63,424.63,424.63,100.0,424.63,424.63,424.63,424.63,100.0
2013-06-19 12:10:00,424.98,424.98,424.22,424.22,1500.0,424.98,424.98,424.22,424.22,1500.0
2013-06-19 12:15:00,424.25,424.37,424.21,424.37,600.0,424.25,424.37,424.21,424.37,600.0
2013-06-19 12:20:00,424.37,424.42,424.37,424.37,700.0,424.37,424.42,424.37,424.37,700.0
2013-06-19 12:25:00,424.15,424.37,423.96,424.32,1200.0,424.15,424.37,423.96,424.32,1200.0
2013-06-19 12:30:00,424.32,424.32,424.32,424.32,0.0,424.32,424.32,424.32,424.32,0.0
2013-06-19 12:35:00,424.22,424.78,424.22,424.72,300.0,424.22,424.78,424.22,424.72,300.0
2013-06-19 12:40:00,424.7,424.87,424.52,424.52,1000.0,424.7,424.87,424.52,424.52,1000.0
2013-06-19 12:45:00,424.64,424.75,424.45,424.7,1300.0,424.64,424.75,424.45,424.7,1300.0
2013-06-19 12:50:00,424.43,424.43,424.43,424.43,100.0,424.43,424.43,424.43,424.43,100.0
2013-06-19 12:55:00,424.37,425.07,424.37,424.56,1400.0,424.37,425.07,424.37,424.56,1400.0
2013-06-19 13:00:00,424.83,425.08,424.83,425.0,1200.0,424.83,425.08,424.83,425.0,1200.0
2013-06-19 13:05:00,424.97,425.35,424.97,424.99,1600.0,424.97,425.35,424.97,424.99,1600.0
2013-06-19 13:10:00,425.3,425.3,424.99,424.99,4000.0,425.3,425.3,424.99,424.99,4000.0
2013-06-19 13:15:00,424.99,425.03,424.89,424.9,800.0,424.99,425.03,424.89,424.9,800.0
2013-06-19 13:20:00,424.89,424.89,424.49,424.49,1400.0,424.89,424.89,424.49,424.49,1400.0
2013-06-19 13:25:00,424.4,424.62,424.4,424.55,1000.0,424.4,424.62,424.4,424.55,1000.0
2013-06-19 13:30:00,424.26,424.38,424.25,424.27,500.0,424.26,424.38,424.25,424.27,500.0
2013-06-19 13:35:00,424.3,424.39,424.0,424.38,1000.0,424.3,424.39,424.0,424.38,1000.0
2013-06-19 13:40:00,424.21,424.67,424.21,424.22,800.0,424.21,424.67,424.21,424.22,800.0
2013-06-19 13:45:00,424.01,424.06,424.01,424.06,200.0,424.01,424.06,424.01,424.06,200.0
2013-06-19 13:50:00,424.06,424.06,424.06,424.06,0.0,424.06,424.06,424.06,424.06,0.0
2013-06-19 13:55:00,424.22,424.22,424.08,424.2,500.0,424.22,424.22,424.08,424.2,500.0
2013-06-19 14:00:00,424.23,425.15,423.45,423.45,3200.0,424.23,425.15,423.45,423.45,3200.0
2013-06-19 14:05:00,423.47,423.89,423.12,423.74,1100.0,423.47,423.89,423.12,423.74,1100.0
2013-06-19 14:10:00,423.92,424.83,423.92,424.32,1900.0,423.92,424.83,423.92,424.32,1900.0
2013-06-19 14:15:00,424.38,425.1,424.23,424.54,1100.0,424.38,425.1,424.23,424.54,1100.0
2013-06-19 14:20:00,424.54,424.54,423.89,423.89,700.0,424.54,424.54,423.89,423.89,700.0
2013-06-19 14:25:00,423.74,423.83,423.69,423.72,800.0,423.74,423.83,423.69,423.72,800.0
2013-06-19 14:30:00,423.37,424.02,423.31,423.47,1400.0,423.37,424.02,423.31,423.47,1400.0
2013-06-19 14:35:00,423.54,424.11,423.04,423.29,2100.0,423.54,424.11,423.04,423.29,2100.0
2013-06-19 14:40:00,423.73,424.33,423.73,423.89,800.0,423.73,424.33,423.73,423.89,800.0
2013-06-19 14:45:00,423.64,423.82,423.64,423.82,400.0,423.64,423.82,423.64,423.82,400.0
2013-06-19 14:50:00,423.29,423.7,423.0,423.0,1500.0,423.29,423.7,423.0,423.0,1500.0
2013-06-19 14:55:00,423.08,423.11,421.89,421.89,700.0,423.08,423.11,421.89,421.89,700.0
2013-06-19 15:00:00,421.65,422.69,421.65,422.19,900.0,421.65,422.69,421.65,422.19,900.0
2013-06-19 15:05:00,422.14,422.32,422.03,422.29,1300.0,422.14,422.32,422.03,422.29,1300.0
2013-06-19 15:10:00,422.37,422.37,421.47,421.47,1300.0,422.37,422.37,421.47,421.47,1300.0
2013-06-19 15:15:00,421.74,422.17,421.74,421.82,2700.0,421.74,422.17,421.74,421.82,2700.0
2013-06-19 15:20:00,421.99,422.73,421.99,422.62,1700.0,421.99,422.73,421.99,422.62,1700.0
2013-06-19 15:25:00,422.6,423.05,422.47,423.05,1700.0,422.6,423.05,422.47,423.05,1700.0
2013-06-19 15:30:00,422.91,423.1,422.42,422.63,3300.0,422.91,423.1,422.42,422.63,3300.0
2013-06-19 15:35:00,422.86,423.69,422.86,423.07,2400.0,422.86,423.69,422.86,423.07,2400.0
2013-06-19 15:40:00,422.88,423.21,422.71,422.71,900.0,422.88,423.21,422.71,422.71,900.0
2013-06-19 15:45:00,422.57,422.67,421.15,421.41,3500.0,422.57,422.67,421.15,421.41,3500.0
2013-06-19 15:50:00,421.22,421.22,420.34,420.97,6300.0,421.22,421.22,420.34,420.97,6300.0
2013-06-19 15:55:00,421.1,421.33,420.55,420.55,8500.0,421.1,421.33,420.55,420.55,8500.0
2013-06-20 09:30:00,417.63,421.16,416.05,417.76,3700.0,417.63,421.16,416.05,417.76,3700.0
2013-06-20 09:35:00,417.61,417.8,416.51,416.78,1500.0,417.61,417.8,416.51,416.78,1500.0
2013-06-20 09:40:00,416.61,416.84,415.55,416.65,4100.0,416.61,416.84,415.55,416.65,4100.0
2013-06-20 09:45:00,417.54,417.65,416.98,416.99,2300.0,417.54,417.65,416.98,416.99,2300.0
2013-06-20 09:50:00,417.18,417.76,417.13,417.76,800.0,417.18,417.76,417.13,417.76,800.0
2013-06-20 09:55:00,417.75,417.75,416.58,416.58,2400.0,417.75,417.75,416.58,416.58,2400.0
2013-06-20 10:00:00,417.9,418.34,416.62,417.47,4600.0,417.9,418.34,416.62,417.47,4600.0
2013-06-20 10:05:00,417.33,418.25,417.15,417.15,1000.0,417.33,418.25,417.15,417.15,1000.0
2013-06-20 10:10:00,417.0,417.06,416.31,416.43,2900.0,417.0,417.06,416.31,416.43,2900.0
2013-06-20 10:15:00,416.87,416.87,415.84,416.39,4100.0,416.87,416.87,415.84,416.39,4100.0
2013-06-20 10:20:00,416.66,417.04,416.23,417.04,11900.0,416.66,417.04,416.23,417.04,11900.0
2013-06-20 10:25:00,416.84,417.38,416.23,416.23,3100.0,416.84,417.38,416.23,416.23,3100.0
2013-06-20 10:30:00,415.78,415.98,414.69,415.2,6300.0,415.78,415.98,414.69,415.2,6300.0
2013-06-20 10:35:00,415.23,416.28,414.99,414.99,2900.0,415.23,416.28,414.99,414.99,2900.0
2013-06-20 10:40:00,415.29,416.79,415.11,416.79,5100.0,415.29,416.79,415.11,416.79,5100.0
2013-06-20 10:45:00,416.45,416.6,416.07,416.6,1400.0,416.45,416.6,416.07,416.6,1400.0
2013-06-20 10:50:00,416.68,417.28,416.68,417.04,1400.0,416.68,417.28,416.68,417.04,1400.0
2013-06-20 10:55:00,417.02,417.45,416.5,417.17,2700.0,417.02,417.45,416.5,417.17,2700.0
2013-06-20 11:00:00,417.44,417.44,416.5,416.5,2900.0,417.44,417.44,416.5,416.5,2900.0
2013-06-20 11:05:00,416.85,417.27,416.73,417.02,2300.0,416.85,417.27,416.73,417.02,2300.0
2013-06-20 11:10:00,416.85,417.6,416.85,417.31,1600.0,416.85,417.6,416.85,417.31,1600.0
2013-06-20 11:15:00,417.16,417.5,417.0,417.01,1800.0,417.16,417.5,417.0,417.01,1800.0
2013-06-20 11:20:00,417.22,417.47,417.13,417.47,1000.0,417.22,417.47,417.13,417.47,1000.0
2013-06-20 11:25:00,417.48,418.06,417.31,418.02,2700.0,417.48,418.06,417.31,418.02,2700.0
2013-06-20 11:30:00,417.71,418.25,417.45,417.79,2500.0,417.71,418.25,417.45,417.79,2500.0
2013-06-20 11:35:00,418.43,418.44,418.39,418.44,400.0,418.43,418.44,418.39,418.44,400.0
2013-06-20 11:40:00,418.9,418.9,418.08,418.34,2800.0,418.9,418.9,418.08,418.34,2800.0
2013-06-20 11:45:00,418.36,418.38,418.31,418.31,1300.0,418.36,418.38,418.31,418.31,1300.0
2013-06-20 11:50:00,418.0,418.58,417.8,418.42,2200.0,418.0,418.58,417.8,418.42,2200.0
2013-06-20 11:55:00,418.15,418.81,418.15,418.78,300.0,418.15,418.81,418.15,418.78,300.0
2013-06-20 12:00:00,418.75,418.75,417.91,418.05,1500.0,418.75,418.75,417.91,418.05,1500.0
2013-06-20 12:05:00,418.0,418.86,417.91,418.86,600.0,418.0,418.86,417.91,418.86,600.0
2013-06-20 12:10:00,418.54,418.54,417.89,418.1,600.0,418.54,418.54,417.89,418.1,600.0
2013-06-20 12:15:00,417.6,417.6,417.59,417.59,200.0,417.6,417.6,417.59,417.59,200.0
2013-06-20 12:20:00,418.02,418.36,417.97,418.11,1400.0,418.02,418.36,417.97,418.11,1400.0
2013-06-20 12:25:00,418.55,418.68,418.35,418.59,700.0,418.55,418.68,418.35,418.59,700.0
2013-06-20 12:30:00,418.69,418.83,418.32,418.32,2200.0,418.69,418.83,418.32,418.32,2200.0
2013-06-20 12:35:00,418.16,418.57,418.07,418.32,1500.0,418.16,418.57,418.07,418.32,1500.0
2013-06-20 12:40:00,418.41,418.41,417.7,417.74,1600.0,418.41,418.41,417.7,417.74,1600.0
2013-06-20 12:45:00,417.75,418.07,417.72,417.95,1900.0,417.75,418.07,417.72,417.95,1900.0
2013-06-20 12:50:00,418.15,418.38,417.72,417.72,1700.0,418.15,418.38,417.72,417.72,1700.0
2013-06-20 12:55:00,417.63,417.88,417.63,417.7,1000.0,417.63,417.88,417.63,417.7,1000.0
2013-06-20 13:00:00,417.7,417.96,417.52,417.96,1300.0,417.7,417.96,417.52,417.96,1300.0
2013-06-20 13:05:00,417.99,418.24,417.95,418.0,3700.0,417.99,418.24,417.95,418.0,3700.0
2013-06-20 13:10:00,417.84,418.0,417.59,417.61,4100.0,417.84,418.0,417.59,417.61,4100.0
2013-06-20 13:15:00,417.61,417.91,417.07,417.48,10900.0,417.61,417.91,417.07,417.48,10900.0
2013-06-20 13:20:00,417.4,417.99,417.36,417.59,10100.0,417.4,417.99,417.36,417.59,10100.0
2013-06-20 13:25:00,417.92,418.15,417.59,417.9,1900.0,417.92,418.15,417.59,417.9,1900.0
2013-06-20 13:30:00,418.02,418.25,417.89,418.25,3200.0,418.02,418.25,417.89,418.25,3200.0
2013-06-20 13:35:00,417.98,418.06,417.32,417.98,7900.0,417.98,418.06,417.32,417.98,7900.0
2013-06-20 13:40:00,417.69,418.2,417.59,418.02,7100.0,417.69,418.2,417.59,418.02,7100.0
2013-06-20 13:45:00,417.86,418.31,417.55,417.91,5800.0,417.86,418.31,417.55,417.91,5800.0
2013-06-20 13:50:00,417.92,418.21,417.81,418.21,1500.0,417.92,418.21,417.81,418.21,1500.0
2013-06-20 13:55:00,418.25,418.25,417.65,418.18,6700.0,418.25,418.25,417.65,418.18,6700.0
2013-06-20 14:00:00,418.08,418.08,418.07,418.07,200.0,418.08,418.08,418.07,418.07,200.0
2013-06-20 14:05:00,417.99,417.99,417.5,417.5,1900.0,417.99,417.99,417.5,417.5,1900.0
2013-06-20 14:10:00,417.55,417.55,417.22,417.43,2500.0,417.55,417.55,417.22,417.43,2500.0
2013-06-20 14:15:00,417.24,417.87,417.24,417.36,4100.0,417.24,417.87,417.24,417.36,4100.0
2013-06-20 14:20:00,417.34,417.34,416.38,416.9,6600.0,417.34,417.34,416.38,416.9,6600.0
2013-06-20 14:25:00,416.67,417.25,416.53,416.95,2500.0,416.67,417.25,416.53,416.95,2500.0
2013-06-20 14:30:00,416.9,416.93,416.58,416.93,1300.0,416.9,416.93,416.58,416.93,1300.0
2013-06-20 14:35:00,416.93,416.98,416.32,416.72,2600.0,416.93,416.98,416.32,416.72,2600.0
2013-06-20 14:40:00,417.0,417.25,416.45,417.07,2400.0,417.0,417.25,416.45,417.07,2400.0
2013-06-20 14:45:00,417.05,417.05,417.05,417.05,400.0,417.05,417.05,417.05,417.05,400.0
2013-06-20 14:50:00,417.08,417.28,416.62,417.03,3100.0,417.08,417.28,416.62,417.03,3100.0
2013-06-20 14:55:00,416.81,417.31,416.71,417.0,3400.0,416.81,417.31,416.71,417.0,3400.0
2013-06-20 15:00:00,416.91,417.24,416.91,417.03,1000.0,416.91,417.24,416.91,417.03,1000.0
2013-06-20 15:05:00,417.02,417.59,417.02,417.59,600.0,417.02,417.59,417.02,417.59,600.0
2013-06-20 15:10:00,417.59,417.73,417.4,417.47,1200.0,417.59,417.73,417.4,417.47,1200.0
2013-06-20 15:15:00,417.42,417.53,417.13,417.13,1500.0,417.42,417.53,417.13,417.13,1500.0
2013-06-20 15:20:00,416.71,416.71,416.47,416.65,1700.0,416.71,416.71,416.47,416.65,1700.0
2013-06-20 15:25:00,416.73,417.01,415.68,415.76,5700.0,416.73,417.01,415.68,415.76,5700.0
2013-06-20 15:30:00,415.77,415.98,415.13,415.34,8800.0,415.77,415.98,415.13,415.34,8800.0
2013-06-20 15:35:00,415.28,415.43,414.03,414.28,14500.0,415.28,415.43,414.03,414.28,14500.0
2013-06-20 15:40:00,414.26,414.54,413.29,413.53,10500.0,414.26,414.54,413.29,413.53,10500.0
2013-06-20 15:45:00,413.47,413.96,412.65,412.72,10700.0,413.47,413.96,412.65,412.72,10700.0
2013-06-20 15:50:00,412.65,412.8,412.29,412.46,16300.0,412.65,412.8,412.29,412.46,16300.0
2013-06-20 15:55:00,412.46,413.04,412.3,412.65,17800.0,412.46,413.04,412.3,412.65,17800.0
2013-06-21 09:30:00,415.28,415.28,414.03,415.02,46200.0,415.28,415.28,414.03,415.02,46200.0
2013-06-21 09:35:00,414.22,414.64,413.17,414.06,2300.0,414.22,414.64,413.17,414.06,2300.0
2013-06-21 09:40:00,413.65,413.93,413.06,413.79,2100.0,413.65,413.93,413.06,413.79,2100.0
2013-06-21 09:45:00,413.56,413.89,413.18,413.53,2000.0,413.56,413.89,413.18,413.53,2000.0
2013-06-21 09:50:00,413.14,413.18,412.56,412.89,1600.0,413.14,413.18,412.56,412.89,1600.0
2013-06-21 09:55:00,413.14,414.12,413.14,413.48,2300.0,413.14,414.12,413.14,413.48,2300.0
2013-06-21 10:00:00,413.43,413.91,413.38,413.5,6000.0,413.43,413.91,413.38,413.5,6000.0
2013-06-21 10:05:00,413.66,413.66,412.77,413.26,3500.0,413.66,413.66,412.77,413.26,3500.0
2013-06-21 10:10:00,413.24,413.27,412.29,412.77,4600.0,413.24,413.27,412.29,412.77,4600.0
2013-06-21 10:15:00,412.73,413.11,412.1,412.1,2200.0,412.73,413.11,412.1,412.1,2200.0
2013-06-21 10:20:00,412.6,412.79,412.0,412.0,3100.0,412.6,412.79,412.0,412.0,3100.0
2013-06-21 10:25:00,412.0,412.0,411.34,411.45,2100.0,412.0,412.0,411.34,411.45,2100.0
2013-06-21 10:30:00,411.38,411.38,410.29,410.41,4100.0,411.38,411.38,410.29,410.41,4100.0
2013-06-21 10:35:00,410.13,410.69,409.3,410.36,9200.0,410.13,410.69,409.3,410.36,9200.0
2013-06-21 10:40:00,410.3,410.49,409.8,410.04,5700.0,410.3,410.49,409.8,410.04,5700.0
2013-06-21 10:45:00,410.07,411.21,410.07,410.5,4500.0,410.07,411.21,410.07,410.5,4500.0
2013-06-21 10:50:00,410.1,411.75,410.1,411.75,1600.0,410.1,411.75,410.1,411.75,1600.0
2013-06-21 10:55:00,411.73,411.73,410.47,410.63,2500.0,411.73,411.73,410.47,410.63,2500.0
2013-06-21 11:00:00,410.74,411.18,410.1,410.1,1800.0,410.74,411.18,410.1,410.1,1800.0
2013-06-21 11:05:00,410.18,410.71,409.95,409.95,2800.0,410.18,410.71,409.95,409.95,2800.0
2013-06-21 11:10:00,410.14,410.32,409.92,409.92,1600.0,410.14,410.32,409.92,409.92,1600.0
2013-06-21 11:15:00,410.16,410.89,409.98,409.98,2600.0,410.16,410.89,409.98,409.98,2600.0
2013-06-21 11:20:00,409.98,410.46,409.5,409.89,9700.0,409.98,410.46,409.5,409.89,9700.0
2013-06-21 11:25:00,409.62,409.62,409.47,409.47,800.0,409.62,409.62,409.47,409.47,800.0
2013-06-21 11:30:00,409.26,409.73,409.0,409.16,10600.0,409.26,409.73,409.0,409.16,10600.0
2013-06-21 11:35:00,409.18,409.77,409.18,409.66,2200.0,409.18,409.77,409.18,409.66,2200.0
2013-06-21 11:40:00,409.2,409.45,409.0,409.0,13500.0,409.2,409.45,409.0,409.0,13500.0
2013-06-21 11:45:00,409.05,409.42,408.95,409.23,2700.0,409.05,409.42,408.95,409.23,2700.0
2013-06-21 11:50:00,408.92,409.58,408.64,409.0,3600.0,408.92,409.58,408.64,409.0,3600.0
2013-06-21 11:55:00,409.03,409.13,408.78,408.99,3300.0,409.03,409.13,408.78,408.99,3300.0
2013-06-21 12:00:00,409.0,409.42,409.0,409.42,1600.0,409.0,409.42,409.0,409.42,1600.0
2013-06-21 12:05:00,409.23,409.31,408.8,409.1,4500.0,409.23,409.31,408.8,409.1,4500.0
2013-06-21 12:10:00,409.0,409.38,408.61,409.14,6400.0,409.0,409.38,408.61,409.14,6400.0
2013-06-21 12:15:00,409.04,409.16,408.72,409.06,5900.0,409.04,409.16,408.72,409.06,5900.0
2013-06-21 12:20:00,409.12,409.12,408.87,409.0,2200.0,409.12,409.12,408.87,409.0,2200.0
2013-06-21 12:25:00,409.0,409.14,408.75,409.13,2900.0,409.0,409.14,408.75,409.13,2900.0
2013-06-21 12:30:00,409.01,409.04,408.6,409.03,2400.0,409.01,409.04,408.6,409.03,2400.0
2013-06-21 12:35:00,408.89,409.36,408.78,409.36,5100.0,408.89,409.36,408.78,409.36,5100.0
2013-06-21 12:40:00,409.2,409.92,408.93,409.76,2100.0,409.2,409.92,408.93,409.76,2100.0
2013-06-21 12:45:00,409.93,410.85,409.93,410.71,3700.0,409.93,410.85,409.93,410.71,3700.0
2013-06-21 12:50:00,410.51,410.68,409.78,409.88,5900.0,410.51,410.68,409.78,409.88,5900.0
2013-06-21 12:55:00,410.11,410.69,410.11,410.69,1800.0,410.11,410.69,410.11,410.69,1800.0
2013-06-21 13:00:00,410.85,410.85,410.01,410.13,1000.0,410.85,410.85,410.01,410.13,1000.0
2013-06-21 13:05:00,410.09,410.79,410.09,410.79,1400.0,410.09,410.79,410.09,410.79,1400.0
2013-06-21 13:10:00,411.06,411.65,411.06,411.6,1900.0,411.06,411.65,411.06,411.6,1900.0
2013-06-21 13:15:00,411.63,411.79,410.96,410.96,900.0,411.63,411.79,410.96,410.96,900.0
2013-06-21 13:20:00,411.24,411.24,410.44,410.98,2900.0,411.24,411.24,410.44,410.98,2900.0
2013-06-21 13:25:00,410.57,410.83,410.5,410.5,1100.0,410.57,410.83,410.5,410.5,1100.0
2013-06-21 13:30:00,410.54,410.8,410.54,410.8,800.0,410.54,410.8,410.54,410.8,800.0
2013-06-21 13:35:00,411.13,411.35,410.96,411.16,2900.0,411.13,411.35,410.96,411.16,2900.0
2013-06-21 13:40:00,411.88,411.88,411.16,411.16,500.0,411.88,411.88,411.16,411.16,500.0
2013-06-21 13:45:00,411.02,411.33,410.33,410.74,3400.0,411.02,411.33,410.33,410.74,3400.0
2013-06-21 13:50:00,410.73,411.03,410.08,410.08,700.0,410.73,411.03,410.08,410.08,700.0
2013-06-21 13:55:00,410.09,410.32,410.08,410.32,1100.0,410.09,410.32,410.08,410.32,1100.0
2013-06-21 14:00:00,410.43,410.7,410.0,410.1,1200.0,410.43,410.7,410.0,410.1,1200.0
2013-06-21 14:05:00,410.0,410.42,409.79,410.18,2100.0,410.0,410.42,409.79,410.18,2100.0
2013-06-21 14:10:00,410.28,410.6,410.01,410.51,1600.0,410.28,410.6,410.01,410.51,1600.0
2013-06-21 14:15:00,410.72,410.72,410.39,410.39,700.0,410.72,410.72,410.39,410.39,700.0
2013-06-21 14:20:00,410.59,410.59,410.0,410.0,900.0,410.59,410.59,410.0,410.0,900.0
2013-06-21 14:25:00,410.09,410.75,409.99,410.69,3300.0,410.09,410.75,409.99,410.69,3300.0
2013-06-21 14:30:00,410.39,410.39,410.0,410.03,1000.0,410.39,410.39,410.0,410.03,1000.0
2013-06-21 14:35:00,410.25,410.93,410.25,410.58,2300.0,410.25,410.93,410.25,410.58,2300.0
2013-06-21 14:40:00,410.57,410.72,409.96,410.22,2300.0,410.57,410.72,409.96,410.22,2300.0
2013-06-21 14:45:00,410.38,410.85,410.38,410.47,1500.0,410.38,410.85,410.38,410.47,1500.0
2013-06-21 14:50:00,410.5,411.14,410.3,411.14,3800.0,410.5,411.14,410.3,411.14,3800.0
2013-06-21 14:55:00,410.98,411.15,410.55,411.15,2900.0,410.98,411.15,410.55,411.15,2900.0
2013-06-21 15:00:00,411.24,411.37,410.7,411.08,3400.0,411.24,411.37,410.7,411.08,3400.0
2013-06-21 15:05:00,411.28,412.08,411.16,411.88,3300.0,411.28,412.08,411.16,411.88,3300.0
2013-06-21 15:10:00,411.5,411.87,411.42,411.68,3600.0,411.5,411.87,411.42,411.68,3600.0
2013-06-21 15:15:00,411.51,411.7,410.97,411.04,4800.0,411.51,411.7,410.97,411.04,4800.0
2013-06-21 15:20:00,410.9,411.24,410.9,411.2,8400.0,410.9,411.24,410.9,411.2,8400.0
2013-06-21 15:25:00,411.23,411.39,411.04,411.32,2300.0,411.23,411.39,411.04,411.32,2300.0
2013-06-21 15:30:00,411.23,411.49,410.98,411.39,8700.0,411.23,411.49,410.98,411.39,8700.0
2013-06-21 15:35:00,411.46,411.55,410.99,411.13,4900.0,411.46,411.55,410.99,411.13,4900.0
2013-06-21 15:40:00,411.33,411.62,410.2,410.77,7200.0,411.33,411.62,410.2,410.77,7200.0
2013-06-21 15:45:00,410.69,411.15,410.21,411.0,4800.0,410.69,411.15,410.21,411.0,4800.0
2013-06-21 15:50:00,411.2,411.47,410.78,411.35,14100.0,411.2,411.47,410.78,411.35,14100.0
2013-06-21 15:55:00,411.48,412.07,411.28,411.98,15100.0,411.48,412.07,411.28,411.98,15100.0
2013-06-24 09:30:00,408.18,408.83,405.71,408.23,7200.0,408.18,408.83,405.71,408.23,7200.0
2013-06-24 09:35:00,408.31,408.77,407.74,408.2,3000.0,408.31,408.77,407.74,408.2,3000.0
2013-06-24 09:40:00,408.62,408.62,407.79,407.87,2000.0,408.62,408.62,407.79,407.87,2000.0
2013-06-24 09:45:00,408.45,408.97,407.77,408.15,5100.0,408.45,408.97,407.77,408.15,5100.0
2013-06-24 09:50:00,408.26,408.26,407.45,407.45,3200.0,408.26,408.26,407.45,407.45,3200.0
2013-06-24 09:55:00,407.52,408.0,407.52,408.0,1200.0,407.52,408.0,407.52,408.0,1200.0
2013-06-24 10:00:00,407.91,407.91,406.81,407.41,2300.0,407.91,407.91,406.81,407.41,2300.0
2013-06-24 10:05:00,407.23,407.64,407.23,407.6,700.0,407.23,407.64,407.23,407.6,700.0
2013-06-24 10:10:00,407.61,408.13,407.59,408.01,2200.0,407.61,408.13,407.59,408.01,2200.0
2013-06-24 10:15:00,408.12,409.3,408.02,408.88,4200.0,408.12,409.3,408.02,408.88,4200.0
2013-06-24 10:20:00,409.07,410.35,408.75,410.35,6800.0,409.07,410.35,408.75,410.35,6800.0
2013-06-24 10:25:00,410.14,410.22,409.36,410.19,1300.0,410.14,410.22,409.36,410.19,1300.0
2013-06-24 10:30:00,409.91,409.91,408.87,409.21,4900.0,409.91,409.91,408.87,409.21,4900.0
2013-06-24 10:35:00,409.48,410.4,409.48,410.4,1600.0,409.48,410.4,409.48,410.4,1600.0
2013-06-24 10:40:00,410.46,411.16,410.4,410.59,2800.0,410.46,411.16,410.4,410.59,2800.0
2013-06-24 10:45:00,410.59,410.75,410.01,410.45,900.0,410.59,410.75,410.01,410.45,900.0
2013-06-24 10:50:00,410.35,410.4,410.03,410.03,500.0,410.35,410.4,410.03,410.03,500.0
2013-06-24 10:55:00,410.38,411.17,410.37,410.64,1600.0,410.38,411.17,410.37,410.64,1600.0
2013-06-24 11:00:00,410.33,410.58,410.27,410.58,700.0,410.33,410.58,410.27,410.58,700.0
2013-06-24 11:05:00,410.24,410.26,410.0,410.0,800.0,410.24,410.26,410.0,410.0,800.0
2013-06-24 11:10:00,409.92,410.12,409.73,410.0,2600.0,409.92,410.12,409.73,410.0,2600.0
2013-06-24 11:15:00,409.58,410.45,409.5,410.24,3000.0,409.58,410.45,409.5,410.24,3000.0
2013-06-24 11:20:00,410.01,410.22,409.51,410.22,3200.0,410.01,410.22,409.51,410.22,3200.0
2013-06-24 11:25:00,410.22,410.63,410.03,410.31,700.0,410.22,410.63,410.03,410.31,700.0
2013-06-24 11:30:00,410.42,411.12,410.42,410.79,1900.0,410.42,411.12,410.42,410.79,1900.0
2013-06-24 11:35:00,410.75,411.15,410.69,411.15,1400.0,410.75,411.15,410.69,411.15,1400.0
2013-06-24 11:40:00,410.59,411.07,410.54,410.7,1700.0,410.59,411.07,410.54,410.7,1700.0
2013-06-24 11:45:00,410.7,410.7,410.46,410.51,1000.0,410.7,410.7,410.46,410.51,1000.0
2013-06-24 11:50:00,410.72,411.1,410.6,410.72,2400.0,410.72,411.1,410.6,410.72,2400.0
2013-06-24 11:55:00,410.72,411.19,410.67,410.68,1900.0,410.72,411.19,410.67,410.68,1900.0
2013-06-24 12:00:00,411.03,411.37,411.0,411.0,2000.0,411.03,411.37,411.0,411.0,2000.0
2013-06-24 12:05:00,411.02,411.28,410.63,410.75,2600.0,411.02,411.28,410.63,410.75,2600.0
2013-06-24 12:10:00,410.81,411.17,410.42,410.84,1100.0,410.81,411.17,410.42,410.84,1100.0
2013-06-24 12:15:00,410.84,410.84,410.32,410.32,1200.0,410.84,410.84,410.32,410.32,1200.0
2013-06-24 12:20:00,410.1,411.19,410.1,411.19,1400.0,410.1,411.19,410.1,411.19,1400.0
2013-06-24 12:25:00,411.14,411.44,411.13,411.26,1000.0,411.14,411.44,411.13,411.26,1000.0
2013-06-24 12:30:00,411.63,411.96,411.58,411.74,1500.0,411.63,411.96,411.58,411.74,1500.0
2013-06-24 12:35:00,411.8,412.3,411.12,411.86,3800.0,411.8,412.3,411.12,411.86,3800.0
2013-06-24 12:40:00,411.88,412.33,411.88,412.33,1100.0,411.88,412.33,411.88,412.33,1100.0
2013-06-24 12:45:00,412.33,412.64,411.93,411.93,2400.0,412.33,412.64,411.93,411.93,2400.0
2013-06-24 12:50:00,412.36,412.44,411.44,412.18,1700.0,412.36,412.44,411.44,412.18,1700.0
2013-06-24 12:55:00,412.2,412.59,412.2,412.53,1400.0,412.2,412.59,412.2,412.53,1400.0
2013-06-24 13:00:00,412.45,412.53,412.45,412.53,700.0,412.45,412.53,412.45,412.53,700.0
2013-06-24 13:05:00,412.3,412.58,412.26,412.57,1400.0,412.3,412.58,412.26,412.57,1400.0
2013-06-24 13:10:00,411.8,413.37,411.8,413.17,1800.0,411.8,413.37,411.8,413.17,1800.0
2013-06-24 13:15:00,413.17,413.9,413.17,413.88,2400.0,413.17,413.9,413.17,413.88,2400.0
2013-06-24 13:20:00,413.78,414.11,413.54,413.77,1500.0,413.78,414.11,413.54,413.77,1500.0
2013-06-24 13:25:00,413.94,414.1,413.42,413.76,2800.0,413.94,414.1,413.42,413.76,2800.0
2013-06-24 13:30:00,414.17,414.38,413.81,414.01,1100.0,414.17,414.38,413.81,414.01,1100.0
2013-06-24 13:35:00,413.72,414.07,413.4,414.07,1300.0,413.72,414.07,413.4,414.07,1300.0
2013-06-24 13:40:00,414.04,414.57,414.04,414.57,1200.0,414.04,414.57,414.04,414.57,1200.0
2013-06-24 13:45:00,414.57,414.75,414.26,414.29,3100.0,414.57,414.75,414.26,414.29,3100.0
2013-06-24 13:50:00,414.26,414.56,413.65,414.13,4500.0,414.26,414.56,413.65,414.13,4500.0
2013-06-24 13:55:00,414.14,414.46,414.14,414.41,800.0,414.14,414.46,414.14,414.41,800.0
2013-06-24 14:00:00,414.27,415.89,414.27,415.53,2200.0,414.27,415.89,414.27,415.53,2200.0
2013-06-24 14:05:00,415.39,415.79,415.34,415.64,2100.0,415.39,415.79,415.34,415.64,2100.0
2013-06-24 14:10:00,416.09,417.3,415.52,415.52,2800.0,416.09,417.3,415.52,415.52,2800.0
2013-06-24 14:15:00,415.46,416.04,415.46,415.66,1900.0,415.46,416.04,415.46,415.66,1900.0
2013-06-24 14:20:00,416.0,416.92,415.94,416.44,2800.0,416.0,416.92,415.94,416.44,2800.0
2013-06-24 14:25:00,416.41,417.46,416.14,417.31,5000.0,416.41,417.46,416.14,417.31,5000.0
2013-06-24 14:30:00,417.3,417.52,417.05,417.3,4600.0,417.3,417.52,417.05,417.3,4600.0
2013-06-24 14:35:00,417.3,417.3,416.89,417.28,900.0,417.3,417.3,416.89,417.28,900.0
2013-06-24 14:40:00,417.95,418.0,417.44,417.63,2200.0,417.95,418.0,417.44,417.63,2200.0
2013-06-24 14:45:00,417.8,418.5,417.54,418.49,6200.0,417.8,418.5,417.54,418.49,6200.0
2013-06-24 14:50:00,418.46,418.81,417.94,418.3,4800.0,418.46,418.81,417.94,418.3,4800.0
2013-06-24 14:55:00,418.36,419.0,418.05,418.66,8200.0,418.36,419.0,418.05,418.66,8200.0
2013-06-24 15:00:00,418.49,419.12,418.25,419.12,3600.0,418.49,419.12,418.25,419.12,3600.0
2013-06-24 15:05:00,418.75,419.28,418.19,418.19,3500.0,418.75,419.28,418.19,418.19,3500.0
2013-06-24 15:10:00,418.6,418.88,417.96,417.96,1400.0,418.6,418.88,417.96,417.96,1400.0
2013-06-24 15:15:00,418.6,418.6,417.56,417.88,1700.0,418.6,418.6,417.56,417.88,1700.0
2013-06-24 15:20:00,417.57,418.32,417.53,418.17,9700.0,417.57,418.32,417.53,418.17,9700.0
2013-06-24 15:25:00,418.24,418.24,417.15,417.88,4000.0,418.24,418.24,417.15,417.88,4000.0
2013-06-24 15:30:00,417.53,417.53,416.76,417.2,7000.0,417.53,417.53,416.76,417.2,7000.0
2013-06-24 15:35:00,417.18,417.65,417.11,417.2,8400.0,417.18,417.65,417.11,417.2,8400.0
2013-06-24 15:40:00,417.07,417.09,416.71,416.71,4700.0,417.07,417.09,416.71,416.71,4700.0
2013-06-24 15:45:00,416.67,417.18,416.24,416.24,8600.0,416.67,417.18,416.24,416.24,8600.0
2013-06-24 15:50:00,416.18,416.84,416.18,416.32,4900.0,416.18,416.84,416.18,416.32,4900.0
2013-06-24 15:55:00,416.26,416.44,414.89,415.0,13700.0,416.26,416.44,414.89,415.0,13700.0
2013-06-25 09:30:00,417.56,419.36,417.33,419.36,3200.0,417.56,419.36,417.33,419.36,3200.0
2013-06-25 09:35:00,419.55,419.55,417.96,419.06,2800.0,419.55,419.55,417.96,419.06,2800.0
2013-06-25 09:40:00,418.94,419.7,418.55,419.69,2600.0,418.94,419.7,418.55,419.69,2600.0
2013-06-25 09:45:00,419.69,419.69,418.13,418.16,9800.0,419.69,419.69,418.13,418.16,9800.0
2013-06-25 09:50:00,418.09,419.3,417.93,418.2,4800.0,418.09,419.3,417.93,418.2,4800.0
2013-06-25 09:55:00,417.93,418.69,417.17,418.41,2100.0,417.93,418.69,417.17,418.41,2100.0
2013-06-25 10:00:00,418.53,418.74,417.24,418.6,2200.0,418.53,418.74,417.24,418.6,2200.0
2013-06-25 10:05:00,418.18,419.0,417.72,419.0,6200.0,418.18,419.0,417.72,419.0,6200.0
2013-06-25 10:10:00,418.65,419.29,417.9,418.28,3500.0,418.65,419.29,417.9,418.28,3500.0
2013-06-25 10:15:00,418.1,418.43,417.8,417.81,3400.0,418.1,418.43,417.8,417.81,3400.0
2013-06-25 10:20:00,417.83,419.08,417.81,419.08,3700.0,417.83,419.08,417.81,419.08,3700.0
2013-06-25 10:25:00,419.12,420.22,418.52,420.22,4400.0,419.12,420.22,418.52,420.22,4400.0
2013-06-25 10:30:00,420.07,420.38,418.95,419.23,2300.0,420.07,420.38,418.95,419.23,2300.0
2013-06-25 10:35:00,418.79,419.37,418.67,419.14,3100.0,418.79,419.37,418.67,419.14,3100.0
2013-06-25 10:40:00,418.95,419.34,418.4,418.42,1500.0,418.95,419.34,418.4,418.42,1500.0
2013-06-25 10:45:00,418.35,419.01,418.35,418.65,3700.0,418.35,419.01,418.35,418.65,3700.0
2013-06-25 10:50:00,418.8,418.85,418.18,418.35,3200.0,418.8,418.85,418.18,418.35,3200.0
2013-06-25 10:55:00,418.09,418.63,418.04,418.31,2000.0,418.09,418.63,418.04,418.31,2000.0
2013-06-25 11:00:00,418.32,418.81,417.99,418.81,4600.0,418.32,418.81,417.99,418.81,4600.0
2013-06-25 11:05:00,418.7,419.06,418.5,418.7,3800.0,418.7,419.06,418.5,418.7,3800.0
2013-06-25 11:10:00,419.17,419.44,418.77,418.98,2100.0,419.17,419.44,418.77,418.98,2100.0
2013-06-25 11:15:00,418.99,419.18,418.77,419.07,1600.0,418.99,419.18,418.77,419.07,1600.0
2013-06-25 11:20:00,418.93,418.93,418.62,418.62,800.0,418.93,418.93,418.62,418.62,800.0
2013-06-25 11:25:00,418.62,418.62,418.08,418.46,1200.0,418.62,418.62,418.08,418.46,1200.0
2013-06-25 11:30:00,418.45,418.84,418.44,418.65,2000.0,418.45,418.84,418.44,418.65,2000.0
2013-06-25 11:35:00,418.47,419.24,418.42,419.23,2000.0,418.47,419.24,418.42,419.23,2000.0
2013-06-25 11:40:00,418.84,419.05,418.83,418.83,800.0,418.84,419.05,418.83,418.83,800.0
2013-06-25 11:45:00,418.93,419.02,418.37,418.97,4300.0,418.93,419.02,418.37,418.97,4300.0
2013-06-25 11:50:00,419.34,420.24,419.34,420.24,1800.0,419.34,420.24,419.34,420.24,1800.0
2013-06-25 11:55:00,419.78,420.87,419.72,420.57,3300.0,419.78,420.87,419.72,420.57,3300.0
2013-06-25 12:00:00,420.62,420.67,420.21,420.23,1900.0,420.62,420.67,420.21,420.23,1900.0
2013-06-25 12:05:00,420.22,420.62,419.89,419.89,2200.0,420.22,420.62,419.89,419.89,2200.0
2013-06-25 12:10:00,420.12,420.4,420.12,420.4,400.0,420.12,420.4,420.12,420.4,400.0
2013-06-25 12:15:00,420.4,420.6,420.27,420.55,1300.0,420.4,420.6,420.27,420.55,1300.0
2013-06-25 12:20:00,420.57,420.57,419.85,420.22,2100.0,420.57,420.57,419.85,420.22,2100.0
2013-06-25 12:25:00,420.22,420.34,420.0,420.0,600.0,420.22,420.34,420.0,420.0,600.0
2013-06-25 12:30:00,420.38,420.99,420.38,420.85,1100.0,420.38,420.99,420.38,420.85,1100.0
2013-06-25 12:35:00,420.89,421.27,420.02,420.02,900.0,420.89,421.27,420.02,420.02,900.0
2013-06-25 12:40:00,420.15,420.49,420.15,420.49,500.0,420.15,420.49,420.15,420.49,500.0
2013-06-25 12:45:00,420.48,420.48,420.21,420.21,700.0,420.48,420.48,420.21,420.21,700.0
2013-06-25 12:50:00,420.79,421.11,420.32,420.32,700.0,420.79,421.11,420.32,420.32,700.0
2013-06-25 12:55:00,420.36,420.97,420.36,420.97,200.0,420.36,420.97,420.36,420.97,200.0
2013-06-25 13:00:00,420.64,420.88,420.47,420.88,1400.0,420.64,420.88,420.47,420.88,1400.0
2013-06-25 13:05:00,421.35,421.36,420.97,421.17,1800.0,421.35,421.36,420.97,421.17,1800.0
2013-06-25 13:10:00,421.13,421.15,420.82,421.08,2000.0,421.13,421.15,420.82,421.08,2000.0
2013-06-25 13:15:00,420.77,420.82,420.61,420.71,900.0,420.77,420.82,420.61,420.71,900.0
2013-06-25 13:20:00,420.37,420.46,420.11,420.46,1600.0,420.37,420.46,420.11,420.46,1600.0
2013-06-25 13:25:00,420.59,421.06,420.36,421.02,1000.0,420.59,421.06,420.36,421.02,1000.0
2013-06-25 13:30:00,420.98,420.98,420.6,420.91,1400.0,420.98,420.98,420.6,420.91,1400.0
2013-06-25 13:35:00,420.94,421.24,420.94,421.24,800.0,420.94,421.24,420.94,421.24,800.0
2013-06-25 13:40:00,421.45,421.94,421.16,421.94,7500.0,421.45,421.94,421.16,421.94,7500.0
2013-06-25 13:45:00,421.94,421.94,421.36,421.48,500.0,421.94,421.94,421.36,421.48,500.0
2013-06-25 13:50:00,421.62,421.86,419.96,419.96,2200.0,421.62,421.86,419.96,419.96,2200.0
2013-06-25 13:55:00,420.21,421.06,419.97,420.3,5300.0,420.21,421.06,419.97,420.3,5300.0
2013-06-25 14:00:00,420.06,421.07,420.06,420.71,2000.0,420.06,421.07,420.06,420.71,2000.0
2013-06-25 14:05:00,420.59,420.6,419.93,420.49,1500.0,420.59,420.6,419.93,420.49,1500.0
2013-06-25 14:10:00,420.62,421.95,420.62,421.95,4200.0,420.62,421.95,420.62,421.95,4200.0
2013-06-25 14:15:00,421.95,422.14,421.81,421.92,2200.0,421.95,422.14,421.81,421.92,2200.0
2013-06-25 14:20:00,421.73,421.92,421.38,421.7,1700.0,421.73,421.92,421.38,421.7,1700.0
2013-06-25 14:25:00,421.69,422.05,421.41,421.87,2000.0,421.69,422.05,421.41,421.87,2000.0
2013-06-25 14:30:00,422.06,422.4,421.64,422.4,3900.0,422.06,422.4,421.64,422.4,3900.0
2013-06-25 14:35:00,422.38,422.43,422.23,422.38,1300.0,422.38,422.43,422.23,422.38,1300.0
2013-06-25 14:40:00,422.06,422.36,421.86,422.06,2300.0,422.06,422.36,421.86,422.06,2300.0
2013-06-25 14:45:00,422.36,422.36,421.73,421.77,700.0,422.36,422.36,421.73,421.77,700.0
2013-06-25 14:50:00,421.75,421.95,421.45,421.79,600.0,421.75,421.95,421.45,421.79,600.0
2013-06-25 14:55:00,421.81,422.24,421.42,421.77,3800.0,421.81,422.24,421.42,421.77,3800.0
2013-06-25 15:00:00,421.79,422.35,421.79,422.06,2200.0,421.79,422.35,421.79,422.06,2200.0
2013-06-25 15:05:00,422.47,422.47,421.86,421.99,1400.0,422.47,422.47,421.86,421.99,1400.0
2013-06-25 15:10:00,422.02,422.29,421.91,422.0,1500.0,422.02,422.29,421.91,422.0,1500.0
2013-06-25 15:15:00,422.0,422.41,421.74,422.03,2900.0,422.0,422.41,421.74,422.03,2900.0
2013-06-25 15:20:00,422.03,422.46,421.9,422.46,1700.0,422.03,422.46,421.9,422.46,1700.0
2013-06-25 15:25:00,422.48,422.93,422.29,422.68,6900.0,422.48,422.93,422.29,422.68,6900.0
2013-06-25 15:30:00,422.51,422.59,421.91,422.07,2200.0,422.51,422.59,421.91,422.07,2200.0
2013-06-25 15:35:00,422.15,422.68,422.01,422.29,3900.0,422.15,422.68,422.01,422.29,3900.0
2013-06-25 15:40:00,422.19,422.57,421.98,422.18,3900.0,422.19,422.57,421.98,422.18,3900.0
2013-06-25 15:45:00,422.05,422.05,420.61,421.19,6300.0,422.05,422.05,420.61,421.19,6300.0
2013-06-25 15:50:00,421.06,421.76,420.69,421.7,7400.0,421.06,421.76,420.69,421.7,7400.0
2013-06-25 15:55:00,421.68,421.98,421.42,421.89,12600.0,421.68,421.98,421.42,421.89,12600.0
2013-06-26 09:30:00,420.75,420.75,418.37,419.57,9400.0,420.75,420.75,418.37,419.57,9400.0
2013-06-26 09:35:00,419.12,421.29,419.12,420.46,6700.0,419.12,421.29,419.12,420.46,6700.0
2013-06-26 09:40:00,420.48,420.85,420.0,420.05,3500.0,420.48,420.85,420.0,420.05,3500.0
2013-06-26 09:45:00,420.01,420.01,418.2,418.49,4000.0,420.01,420.01,418.2,418.49,4000.0
2013-06-26 09:50:00,418.33,419.66,418.33,418.84,2400.0,418.33,419.66,418.33,418.84,2400.0
2013-06-26 09:55:00,419.53,420.37,418.95,420.06,4400.0,419.53,420.37,418.95,420.06,4400.0
2013-06-26 10:00:00,420.3,420.3,418.99,419.21,7400.0,420.3,420.3,418.99,419.21,7400.0
2013-06-26 10:05:00,419.7,419.72,419.08,419.33,1900.0,419.7,419.72,419.08,419.33,1900.0
2013-06-26 10:10:00,419.51,419.89,419.27,419.51,5200.0,419.51,419.89,419.27,419.51,5200.0
2013-06-26 10:15:00,419.51,419.98,419.01,419.85,7200.0,419.51,419.98,419.01,419.85,7200.0
2013-06-26 10:20:00,419.85,419.85,418.85,419.19,6600.0,419.85,419.85,418.85,419.19,6600.0
2013-06-26 10:25:00,418.88,419.35,418.74,419.0,6100.0,418.88,419.35,418.74,419.0,6100.0
2013-06-26 10:30:00,419.0,419.09,417.66,417.78,5200.0,419.0,419.09,417.66,417.78,5200.0
2013-06-26 10:35:00,417.29,418.14,417.0,417.79,5300.0,417.29,418.14,417.0,417.79,5300.0
2013-06-26 10:40:00,417.74,417.91,417.22,417.45,5400.0,417.74,417.91,417.22,417.45,5400.0
2013-06-26 10:45:00,417.56,417.58,417.03,417.49,4400.0,417.56,417.58,417.03,417.49,4400.0
2013-06-26 10:50:00,417.43,417.43,417.06,417.06,2900.0,417.43,417.43,417.06,417.06,2900.0
2013-06-26 10:55:00,417.09,417.13,416.48,416.67,6800.0,417.09,417.13,416.48,416.67,6800.0
2013-06-26 11:00:00,416.5,416.82,416.29,416.64,3400.0,416.5,416.82,416.29,416.64,3400.0
2013-06-26 11:05:00,416.44,416.45,416.12,416.38,11900.0,416.44,416.45,416.12,416.38,11900.0
2013-06-26 11:10:00,416.12,416.21,414.94,415.02,3900.0,416.12,416.21,414.94,415.02,3900.0
2013-06-26 11:15:00,415.29,415.34,414.58,415.22,5900.0,415.29,415.34,414.58,415.22,5900.0
2013-06-26 11:20:00,415.33,415.82,414.65,414.79,4800.0,415.33,415.82,414.65,414.79,4800.0
2013-06-26 11:25:00,414.79,415.24,414.01,414.02,10400.0,414.79,415.24,414.01,414.02,10400.0
2013-06-26 11:30:00,414.3,415.01,414.0,415.01,11900.0,414.3,415.01,414.0,415.01,11900.0
2013-06-26 11:35:00,414.9,415.04,414.03,414.05,2700.0,414.9,415.04,414.03,414.05,2700.0
2013-06-26 11:40:00,414.31,414.86,414.22,414.76,1800.0,414.31,414.86,414.22,414.76,1800.0
2013-06-26 11:45:00,414.72,414.72,413.56,413.97,2800.0,414.72,414.72,413.56,413.97,2800.0
2013-06-26 11:50:00,413.87,414.2,413.46,413.96,4500.0,413.87,414.2,413.46,413.96,4500.0
2013-06-26 11:55:00,414.02,414.1,413.68,413.71,6400.0,414.02,414.1,413.68,413.71,6400.0
2013-06-26 12:00:00,413.65,413.8,413.12,413.66,2600.0,413.65,413.8,413.12,413.66,2600.0
2013-06-26 12:05:00,413.9,414.49,413.9,414.17,3000.0,413.9,414.49,413.9,414.17,3000.0
2013-06-26 12:10:00,414.17,414.27,414.0,414.0,1800.0,414.17,414.27,414.0,414.0,1800.0
2013-06-26 12:15:00,413.97,414.18,413.93,413.93,3300.0,413.97,414.18,413.93,413.93,3300.0
2013-06-26 12:20:00,413.93,414.18,413.93,414.18,1500.0,413.93,414.18,413.93,414.18,1500.0
2013-06-26 12:25:00,413.87,414.17,413.87,414.17,1400.0,413.87,414.17,413.87,414.17,1400.0
2013-06-26 12:30:00,414.16,414.19,413.92,413.92,3800.0,414.16,414.19,413.92,413.92,3800.0
2013-06-26 12:35:00,414.05,414.19,413.99,414.19,3500.0,414.05,414.19,413.99,414.19,3500.0
2013-06-26 12:40:00,414.28,414.47,413.96,413.98,2900.0,414.28,414.47,413.96,413.98,2900.0
2013-06-26 12:45:00,414.19,414.19,414.07,414.1,2300.0,414.19,414.19,414.07,414.1,2300.0
2013-06-26 12:50:00,414.19,414.44,413.62,413.91,2700.0,414.19,414.44,413.62,413.91,2700.0
2013-06-26 12:55:00,413.84,414.19,413.84,413.92,1700.0,413.84,414.19,413.84,413.92,1700.0
2013-06-26 13:00:00,413.92,414.18,413.8,413.85,4700.0,413.92,414.18,413.8,413.85,4700.0
2013-06-26 13:05:00,414.04,414.2,413.71,413.84,3100.0,414.04,414.2,413.71,413.84,3100.0
2013-06-26 13:10:00,413.84,414.07,413.7,413.88,4800.0,413.84,414.07,413.7,413.88,4800.0
2013-06-26 13:15:00,413.88,413.88,413.25,413.25,1700.0,413.88,413.88,413.25,413.25,1700.0
2013-06-26 13:20:00,413.04,413.31,412.89,413.2,2300.0,413.04,413.31,412.89,413.2,2300.0
2013-06-26 13:25:00,413.24,413.88,412.84,413.73,1700.0,413.24,413.88,412.84,413.73,1700.0
2013-06-26 13:30:00,413.96,414.24,413.86,413.92,4100.0,413.96,414.24,413.86,413.92,4100.0
2013-06-26 13:35:00,413.92,414.63,413.87,414.36,5600.0,413.92,414.63,413.87,414.36,5600.0
2013-06-26 13:40:00,414.35,414.49,413.99,414.17,4600.0,414.35,414.49,413.99,414.17,4600.0
2013-06-26 13:45:00,414.25,414.5,414.14,414.28,3400.0,414.25,414.5,414.14,414.28,3400.0
2013-06-26 13:50:00,414.03,414.78,414.03,414.51,4300.0,414.03,414.78,414.03,414.51,4300.0
2013-06-26 13:55:00,414.65,414.88,414.47,414.85,2500.0,414.65,414.88,414.47,414.85,2500.0
2013-06-26 14:00:00,415.0,415.26,414.58,414.58,2500.0,415.0,415.26,414.58,414.58,2500.0
2013-06-26 14:05:00,414.69,414.69,414.3,414.51,7200.0,414.69,414.69,414.3,414.51,7200.0
2013-06-26 14:10:00,414.52,414.62,414.3,414.41,4100.0,414.52,414.62,414.3,414.41,4100.0
2013-06-26 14:15:00,414.5,414.89,414.44,414.75,1900.0,414.5,414.89,414.44,414.75,1900.0
2013-06-26 14:20:00,414.75,415.07,414.75,414.96,3000.0,414.75,415.07,414.75,414.96,3000.0
2013-06-26 14:25:00,414.96,415.24,414.93,414.95,3100.0,414.96,415.24,414.93,414.95,3100.0
2013-06-26 14:30:00,414.95,414.96,414.76,414.85,5000.0,414.95,414.96,414.76,414.85,5000.0
2013-06-26 14:35:00,415.16,415.16,414.95,414.95,1500.0,415.16,415.16,414.95,414.95,1500.0
2013-06-26 14:40:00,414.94,415.14,414.82,415.06,3400.0,414.94,415.14,414.82,415.06,3400.0
2013-06-26 14:45:00,414.92,415.04,414.79,414.85,2400.0,414.92,415.04,414.79,414.85,2400.0
2013-06-26 14:50:00,414.96,415.1,414.79,414.95,3800.0,414.96,415.1,414.79,414.95,3800.0
2013-06-26 14:55:00,415.1,415.31,414.79,414.9,3900.0,415.1,415.31,414.79,414.9,3900.0
2013-06-26 15:00:00,414.99,415.09,414.9,415.01,2500.0,414.99,415.09,414.9,415.01,2500.0
2013-06-26 15:05:00,415.05,415.35,414.99,415.03,3700.0,415.05,415.35,414.99,415.03,3700.0
2013-06-26 15:10:00,415.3,415.43,415.02,415.07,2200.0,415.3,415.43,415.02,415.07,2200.0
2013-06-26 15:15:00,415.15,415.15,414.92,415.13,8100.0,415.15,415.15,414.92,415.13,8100.0
2013-06-26 15:20:00,415.05,415.29,414.81,415.09,12600.0,415.05,415.29,414.81,415.09,12600.0
2013-06-26 15:25:00,415.09,415.42,414.69,415.41,7000.0,415.09,415.42,414.69,415.41,7000.0
2013-06-26 15:30:00,415.34,415.41,415.07,415.34,10500.0,415.34,415.41,415.07,415.34,10500.0
2013-06-26 15:35:00,415.35,416.03,415.29,416.03,10600.0,415.35,416.03,415.29,416.03,10600.0
2013-06-26 15:40:00,416.03,416.03,415.2,415.42,12300.0,416.03,416.03,415.2,415.42,12300.0
2013-06-26 15:45:00,415.31,415.53,415.12,415.35,19300.0,415.31,415.53,415.12,415.35,19300.0
2013-06-26 15:50:00,415.42,415.75,415.17,415.37,22400.0,415.42,415.75,415.17,415.37,22400.0
2013-06-26 15:55:00,415.42,415.42,413.36,414.04,38300.0,415.42,415.42,413.36,414.04,38300.0
2013-06-27 09:30:00,415.65,419.81,415.65,417.49,3400.0,415.65,419.81,415.65,417.49,3400.0
2013-06-27 09:35:00,417.9,418.98,417.89,418.39,1000.0,417.9,418.98,417.89,418.39,1000.0
2013-06-27 09:40:00,418.63,419.25,418.38,419.19,1300.0,418.63,419.25,418.38,419.19,1300.0
2013-06-27 09:45:00,418.27,419.37,418.27,419.17,1800.0,418.27,419.37,418.27,419.17,1800.0
2013-06-27 09:50:00,419.26,419.79,418.92,419.53,2400.0,419.26,419.79,418.92,419.53,2400.0
2013-06-27 09:55:00,419.61,419.69,418.3,419.47,3300.0,419.61,419.69,418.3,419.47,3300.0
2013-06-27 10:00:00,419.77,421.35,419.33,420.49,8400.0,419.77,421.35,419.33,420.49,8400.0
2013-06-27 10:05:00,420.22,420.22,419.43,419.97,3900.0,420.22,420.22,419.43,419.97,3900.0
2013-06-27 10:10:00,420.15,420.27,419.67,419.67,1200.0,420.15,420.27,419.67,419.67,1200.0
2013-06-27 10:15:00,419.67,419.94,419.4,419.9,1800.0,419.67,419.94,419.4,419.9,1800.0
2013-06-27 10:20:00,419.93,421.05,419.87,420.79,4600.0,419.93,421.05,419.87,420.79,4600.0
2013-06-27 10:25:00,421.37,421.73,420.91,421.28,2100.0,421.37,421.73,420.91,421.28,2100.0
2013-06-27 10:30:00,421.62,423.0,421.62,422.8,1600.0,421.62,423.0,421.62,422.8,1600.0
2013-06-27 10:35:00,422.33,422.35,421.78,422.04,1500.0,422.33,422.35,421.78,422.04,1500.0
2013-06-27 10:40:00,421.75,421.75,420.9,420.9,800.0,421.75,421.75,420.9,420.9,800.0
2013-06-27 10:45:00,421.0,421.53,421.0,421.09,2200.0,421.0,421.53,421.0,421.09,2200.0
2013-06-27 10:50:00,421.48,421.49,421.05,421.25,2900.0,421.48,421.49,421.05,421.25,2900.0
2013-06-27 10:55:00,421.39,421.39,420.68,421.16,1900.0,421.39,421.39,420.68,421.16,1900.0
2013-06-27 11:00:00,421.15,421.49,420.93,421.05,1000.0,421.15,421.49,420.93,421.05,1000.0
2013-06-27 11:05:00,421.16,421.16,419.97,420.56,1900.0,421.16,421.16,419.97,420.56,1900.0
2013-06-27 11:10:00,420.16,420.16,420.14,420.14,200.0,420.16,420.16,420.14,420.14,200.0
2013-06-27 11:15:00,419.92,420.18,419.92,420.15,400.0,419.92,420.18,419.92,420.15,400.0
2013-06-27 11:20:00,420.08,420.25,420.08,420.13,600.0,420.08,420.25,420.08,420.13,600.0
2013-06-27 11:25:00,419.69,419.76,417.35,419.25,17500.0,419.69,419.76,417.35,419.25,17500.0
2013-06-27 11:30:00,419.25,419.6,419.25,419.6,1000.0,419.25,419.6,419.25,419.6,1000.0
2013-06-27 11:35:00,419.47,419.6,419.09,419.38,1400.0,419.47,419.6,419.09,419.38,1400.0
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 11:45:00,419.43,419.43,419.43,419.43,0.0,419.43,419.43,419.43,419.43,0.0
2013-06-27 11:50:00,419.72,420.39,419.53,420.39,1900.0,419.72,420.39,419.53,420.39,1900.0
2013-06-27 11:55:00,420.66,420.66,419.66,419.87,2900.0,420.66,420.66,419.66,419.87,2900.0
2013-06-27 12:00:00,419.69,419.99,419.5,419.5,1600.0,419.69,419.99,419.5,419.5,1600.0
2013-06-27 12:05:00,420.0,420.0,419.08,419.37,1300.0,420.0,420.0,419.08,419.37,1300.0
2013-06-27 12:10:00,419.25,419.48,419.15,419.15,900.0,419.25,419.48,419.15,419.15,900.0
2013-06-27 12:15:00,419.5,419.7,419.17,419.7,600.0,419.5,419.7,419.17,419.7,600.0
2013-06-27 12:20:00,419.89,419.99,419.4,419.65,1200.0,419.89,419.99,419.4,419.65,1200.0
2013-06-27 12:25:00,419.42,419.76,419.42,419.44,500.0,419.42,419.76,419.42,419.44,500.0
2013-06-27 12:30:00,419.74,419.74,419.74,419.74,100.0,419.74,419.74,419.74,419.74,100.0
2013-06-27 12:35:00,420.01,420.01,419.85,419.85,600.0,420.01,420.01,419.85,419.85,600.0
2013-06-27 12:40:00,419.85,419.85,419.85,419.85,0.0,419.85,419.85,419.85,419.85,0.0
2013-06-27 12:45:00,420.0,420.17,419.87,420.17,1800.0,420.0,420.17,419.87,420.17,1800.0
2013-06-27 12:50:00,420.21,420.62,420.15,420.61,4800.0,420.21,420.62,420.15,420.61,4800.0
2013-06-27 12:55:00,420.65,421.13,420.48,420.48,1500.0,420.65,421.13,420.48,420.48,1500.0
2013-06-27 13:00:00,420.62,421.26,420.62,421.07,8100.0,420.62,421.26,420.62,421.07,8100.0
2013-06-27 13:05:00,421.12,421.48,421.12,421.12,1000.0,421.12,421.48,421.12,421.12,1000.0
2013-06-27 13:10:00,421.12,421.37,421.11,421.37,800.0,421.12,421.37,421.11,421.37,800.0
2013-06-27 13:15:00,421.47,421.61,421.31,421.57,1700.0,421.47,421.61,421.31,421.57,1700.0
2013-06-27 13:20:00,421.6,421.98,421.42,421.98,2600.0,421.6,421.98,421.42,421.98,2600.0
2013-06-27 13:25:00,421.99,422.03,421.88,421.93,1400.0,421.99,422.03,421.88,421.93,1400.0
2013-06-27 13:30:00,421.93,422.51,421.93,422.51,3100.0,421.93,422.51,421.93,422.51,3100.0
2013-06-27 13:35:00,422.44,423.53,422.35,423.52,5700.0,422.44,423.53,422.35,423.52,5700.0
2013-06-27 13:40:00,423.57,424.04,423.41,423.98,13100.0,423.57,424.04,423.41,423.98,13100.0
2013-06-27 13:45:00,423.85,424.26,423.39,423.99,7000.0,423.85,424.26,423.39,423.99,7000.0
2013-06-27 13:50:00,423.87,424.34,423.61,423.86,3800.0,423.87,424.34,423.61,423.86,3800.0
2013-06-27 13:55:00,424.4,424.41,423.61,423.61,1500.0,424.4,424.41,423.61,423.61,1500.0
2013-06-27 14:00:00,423.22,423.22,422.45,422.45,1100.0,423.22,423.22,422.45,422.45,1100.0
2013-06-27 14:05:00,422.39,422.79,422.0,422.39,1500.0,422.39,422.79,422.0,422.39,1500.0
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 14:15:00,422.53,422.53,422.53,422.53,0.0,422.53,422.53,422.53,422.53,0.0
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 14:25:00,422.93,422.93,422.93,422.93,0.0,422.93,422.93,422.93,422.93,0.0
2013-06-27 14:30:00,422.99,423.84,422.99,423.69,4300.0,422.99,423.84,422.99,423.69,4300.0
2013-06-27 14:35:00,423.63,423.63,422.99,422.99,1200.0,423.63,423.63,422.99,422.99,1200.0
2013-06-27 14:40:00,423.06,423.29,422.37,422.86,4900.0,423.06,423.29,422.37,422.86,4900.0
2013-06-27 14:45:00,423.08,423.13,423.08,423.13,400.0,423.08,423.13,423.08,423.13,400.0
2013-06-27 14:50:00,423.29,423.71,422.74,423.71,1300.0,423.29,423.71,422.74,423.71,1300.0
2013-06-27 14:55:00,423.3,423.31,423.3,423.31,200.0,423.3,423.31,423.3,423.31,200.0
2013-06-27 15:00:00,423.17,423.17,422.78,422.78,400.0,423.17,423.17,422.78,422.78,400.0
2013-06-27 15:05:00,422.34,422.34,422.24,422.24,200.0,422.34,422.34,422.24,422.24,200.0
2013-06-27 15:10:00,422.2,422.74,422.2,422.74,1300.0,422.2,422.74,422.2,422.74,1300.0
2013-06-27 15:15:00,422.78,422.94,422.51,422.94,900.0,422.78,422.94,422.51,422.94,900.0
2013-06-27 15:20:00,423.01,423.01,422.94,422.94,500.0,423.01,423.01,422.94,422.94,500.0
2013-06-27 15:25:00,423.09,423.13,422.92,422.92,2500.0,423.09,423.13,422.92,422.92,2500.0
2013-06-27 15:30:00,423.09,423.25,422.65,422.87,3000.0,423.09,423.25,422.65,422.87,3000.0
2013-06-27 15:35:00,422.74,422.93,422.74,422.74,2000.0,422.74,422.93,422.74,422.74,2000.0
2013-06-27 15:40:00,422.73,423.21,422.73,423.19,2300.0,422.73,423.21,422.73,423.19,2300.0
2013-06-27 15:45:00,422.98,423.07,422.29,422.51,5400.0,422.98,423.07,422.29,422.51,5400.0
2013-06-27 15:50:00,422.46,422.54,422.19,422.5,3800.0,422.46,422.54,422.19,422.5,3800.0
2013-06-27 15:55:00,422.38,422.99,422.24,422.78,12600.0,422.38,422.99,422.24,422.78,12600.0
2013-06-28 09:30:00,423.54,423.54,423.54,423.54,2700.0,423.54,423.54,423.54,423.54,2700.0
2013-06-28 09:35:00,421.97,422.06,419.86,420.78,2000.0,421.97,422.06,419.86,420.78,2000.0
2013-06-28 09:40:00,420.26,420.32,419.3,419.3,800.0,420.26,420.32,419.3,419.3,800.0
2013-06-28 09:45:00,419.31,420.15,418.37,418.68,3000.0,419.31,420.15,418.37,418.68,3000.0
2013-06-28 09:50:00,418.47,419.14,418.4,419.14,3300.0,418.47,419.14,418.4,419.14,3300.0
2013-06-28 09:55:00,419.1,420.24,419.1,419.4,3200.0,419.1,420.24,419.1,419.4,3200.0
2013-06-28 10:00:00,419.11,419.75,418.6,419.3,2700.0,419.11,419.75,418.6,419.3,2700.0
2013-06-28 10:05:00,419.05,420.22,418.55,420.09,2200.0,419.05,420.22,418.55,420.09,2200.0
2013-06-28 10:10:00,420.4,421.08,419.92,420.18,1900.0,420.4,421.08,419.92,420.18,1900.0
2013-06-28 10:15:00,420.47,421.08,420.38,420.82,1600.0,420.47,421.08,420.38,420.82,1600.0
2013-06-28 10:20:00,420.52,421.52,420.2,420.99,1700.0,420.52,421.52,420.2,420.99,1700.0
2013-06-28 10:25:00,421.03,421.1,420.23,420.23,2200.0,421.03,421.1,420.23,420.23,2200.0
2013-06-28 10:30:00,420.84,420.89,420.84,420.89,600.0,420.84,420.89,420.84,420.89,600.0
2013-06-28 10:35:00,421.55,421.81,421.3,421.79,3400.0,421.55,421.81,421.3,421.79,3400.0
2013-06-28 10:40:00,421.8,422.06,421.76,421.89,800.0,421.8,422.06,421.76,421.89,800.0
2013-06-28 10:45:00,421.62,422.34,421.62,422.27,1400.0,421.62,422.34,421.62,422.27,1400.0
2013-06-28 10:50:00,422.63,423.56,422.63,423.56,1300.0,422.63,423.56,422.63,423.56,1300.0
2013-06-28 10:55:00,423.7,423.89,423.53,423.65,2200.0,423.7,423.89,423.53,423.65,2200.0
2013-06-28 11:00:00,423.3,423.64,422.76,423.64,1100.0,423.3,423.64,422.76,423.64,1100.0
2013-06-28 11:05:00,423.94,423.94,423.63,423.63,1100.0,423.94,423.94,423.63,423.63,1100.0
2013-06-28 11:10:00,423.6,423.93,423.38,423.92,1500.0,423.6,423.93,423.38,423.92,1500.0
2013-06-28 11:15:00,423.73,423.94,423.62,423.94,700.0,423.73,423.94,423.62,423.94,700.0
2013-06-28 11:20:00,423.77,424.2,423.77,424.2,700.0,423.77,424.2,423.77,424.2,700.0
2013-06-28 11:25:00,424.17,424.41,424.07,424.32,3500.0,424.17,424.41,424.07,424.32,3500.0
2013-06-28 11:30:00,424.29,424.38,424.06,424.06,1100.0,424.29,424.38,424.06,424.06,1100.0
2013-06-28 11:35:00,423.99,424.36,423.99,424.35,900.0,423.99,424.36,423.99,424.35,900.0
2013-06-28 11:40:00,424.2,424.32,424.16,424.32,500.0,424.2,424.32,424.16,424.32,500.0
2013-06-28 11:45:00,423.91,424.3,423.88,424.27,400.0,423.91,424.3,423.88,424.27,400.0
2013-06-28 11:50:00,424.09,424.28,424.09,424.17,1400.0,424.09,424.28,424.09,424.17,1400.0
2013-06-28 11:55:00,424.26,424.47,424.2,424.25,4300.0,424.26,424.47,424.2,424.25,4300.0
2013-06-28 12:00:00,424.5,424.53,424.25,424.42,1900.0,424.5,424.53,424.25,424.42,1900.0
2013-06-28 12:05:00,424.32,424.49,424.3,424.3,1200.0,424.32,424.49,424.3,424.3,1200.0
2013-06-28 12:10:00,424.17,424.26,424.0,424.26,1700.0,424.17,424.26,424.0,424.26,1700.0
2013-06-28 12:15:00,424.21,424.25,424.11,424.25,800.0,424.21,424.25,424.11,424.25,800.0
2013-06-28 12:20:00,424.16,424.53,424.14,424.34,1200.0,424.16,424.53,424.14,424.34,1200.0
2013-06-28 12:25:00,424.6,424.6,424.27,424.27,500.0,424.6,424.6,424.27,424.27,500.0
2013-06-28 12:30:00,424.58,424.59,424.54,424.54,800.0,424.58,424.59,424.54,424.54,800.0
2013-06-28 12:35:00,424.67,424.88,424.67,424.88,800.0,424.67,424.88,424.67,424.88,800.0
2013-06-28 12:40:00,424.88,425.31,424.75,425.05,2400.0,424.88,425.31,424.75,425.05,2400.0
2013-06-28 12:45:00,425.22,425.7,425.06,425.64,2600.0,425.22,425.7,425.06,425.64,2600.0
2013-06-28 12:50:00,425.53,425.61,425.17,425.48,1100.0,425.53,425.61,425.17,425.48,1100.0
2013-06-28 12:55:00,425.71,425.75,425.44,425.51,700.0,425.71,425.75,425.44,425.51,700.0
2013-06-28 13:00:00,425.47,425.47,425.07,425.08,1100.0,425.47,425.47,425.07,425.08,1100.0
2013-06-28 13:05:00,425.36,425.38,425.32,425.38,800.0,425.36,425.38,425.32,425.38,800.0
2013-06-28 13:10:00,425.12,425.88,425.12,425.72,10000.0,425.12,425.88,425.12,425.72,10000.0
2013-06-28 13:15:00,425.35,425.93,425.35,425.61,600.0,425.35,425.93,425.35,425.61,600.0
2013-06-28 13:20:00,425.85,425.9,425.83,425.9,900.0,425.85,425.9,425.83,425.9,900.0
2013-06-28 13:25:00,425.86,426.3,425.86,426.3,16800.0,425.86,426.3,425.86,426.3,16800.0
2013-06-28 13:30:00,426.39,426.39,425.9,425.91,8300.0,426.39,426.39,425.9,425.91,8300.0
2013-06-28 13:35:00,425.98,426.25,425.51,425.52,8200.0,425.98,426.25,425.51,425.52,8200.0
2013-06-28 13:40:00,425.71,425.82,425.71,425.81,500.0,425.71,425.82,425.71,425.81,500.0
2013-06-28 13:45:00,426.01,426.24,425.98,426.03,1300.0,426.01,426.24,425.98,426.03,1300.0
2013-06-28 13:50:00,426.15,426.61,426.15,426.44,1200.0,426.15,426.61,426.15,426.44,1200.0
2013-06-28 13:55:00,426.49,426.58,426.0,426.0,700.0,426.49,426.58,426.0,426.0,700.0
2013-06-28 14:00:00,426.21,426.87,426.21,426.58,2400.0,426.21,426.87,426.21,426.58,2400.0
2013-06-28 14:05:00,426.59,427.35,426.57,427.17,1500.0,426.59,427.35,426.57,427.17,1500.0
2013-06-28 14:10:00,427.01,427.05,426.83,426.9,3300.0,427.01,427.05,426.83,426.9,3300.0
2013-06-28 14:15:00,427.05,427.1,426.68,426.71,2500.0,427.05,427.1,426.68,426.71,2500.0
2013-06-28 14:20:00,426.91,427.13,426.73,427.12,1500.0,426.91,427.13,426.73,427.12,1500.0
2013-06-28 14:25:00,427.23,427.48,427.17,427.48,1500.0,427.23,427.48,427.17,427.48,1500.0
2013-06-28 14:30:00,427.26,427.59,427.26,427.59,1600.0,427.26,427.59,427.26,427.59,1600.0
2013-06-28 14:35:00,427.38,427.67,427.26,427.57,2000.0,427.38,427.67,427.26,427.57,2000.0
2013-06-28 14:40:00,427.47,427.47,426.59,426.78,4800.0,427.47,427.47,426.59,426.78,4800.0
2013-06-28 14:45:00,427.04,427.04,426.87,426.87,700.0,427.04,427.04,426.87,426.87,700.0
2013-06-28 14:50:00,426.89,427.18,426.89,427.16,900.0,426.89,427.18,426.89,427.16,900.0
2013-06-28 14:55:00,426.93,426.95,426.22,426.24,8000.0,426.93,426.95,426.22,426.24,8000.0
2013-06-28 15:00:00,426.23,426.34,425.29,425.53,7700.0,426.23,426.34,425.29,425.53,7700.0
2013-06-28 15:05:00,425.46,425.46,424.83,425.02,3800.0,425.46,425.46,424.83,425.02,3800.0
2013-06-28 15:10:00,424.9,424.94,424.59,424.82,2600.0,424.9,424.94,424.59,424.82,2600.0
2013-06-28 15:15:00,424.99,425.0,424.83,424.9,4900.0,424.99,425.0,424.83,424.9,4900.0
2013-06-28 15:20:00,424.91,425.06,424.0,424.21,9100.0,424.91,425.06,424.0,424.21,9100.0
2013-06-28 15:25:00,424.21,424.92,424.01,424.92,5100.0,424.21,424.92,424.01,424.92,5100.0
2013-06-28 15:30:00,424.94,425.4,424.83,425.04,6700.0,424.94,425.4,424.83,425.04,6700.0
2013-06-28 15:35:00,425.04,425.15,424.61,425.02,4000.0,425.04,425.15,424.61,425.02,4000.0
2013-06-28 15:40:00,424.64,425.01,424.31,424.66,3500.0,424.64,425.01,424.31,424.66,3500.0
2013-06-28 15:45:00,424.81,425.6,424.38,425.08,5000.0,424.81,425.6,424.38,425.08,5000.0
2013-06-28 15:50:00,425.23,425.92,424.98,425.31,8800.0,425.23,425.92,424.98,425.31,8800.0
2013-06-28 15:55:00,425.18,425.42,423.28,423.68,42900.0,425.18,425.42,423.28,423.68,42900.0
2013-07-01 09:30:00,424.44,426.79,423.32,424.95,3800.0,424.44,426.79,423.32,424.95,3800.0
2013-07-01 09:35:00,426.59,426.96,425.84,425.84,400.0,426.59,426.96,425.84,425.84,400.0
2013-07-01 09:40:00,425.79,427.21,424.49,424.51,1700.0,425.79,427.21,424.49,424.51,1700.0
2013-07-01 09:45:00,425.17,426.77,425.16,426.77,600.0,425.17,426.77,425.16,426.77,600.0
2013-07-01 09:50:00,427.0,427.46,425.96,426.94,1400.0,427.0,427.46,425.96,426.94,1400.0
2013-07-01 09:55:00,428.05,428.11,426.89,426.89,1600.0,428.05,428.11,426.89,426.89,1600.0
2013-07-01 10:00:00,427.15,427.95,426.43,427.8,700.0,427.15,427.95,426.43,427.8,700.0
2013-07-01 10:05:00,428.76,428.84,427.45,427.45,800.0,428.76,428.84,427.45,427.45,800.0
2013-07-01 10:10:00,428.49,428.63,427.75,428.53,1700.0,428.49,428.63,427.75,428.53,1700.0
2013-07-01 10:15:00,428.57,428.57,428.38,428.38,500.0,428.57,428.57,428.38,428.38,500.0
2013-07-01 10:20:00,428.4,428.56,427.76,428.56,1800.0,428.4,428.56,427.76,428.56,1800.0
2013-07-01 10:25:00,427.62,427.7,426.11,427.05,800.0,427.62,427.7,426.11,427.05,800.0
2013-07-01 10:30:00,428.26,428.26,427.34,427.34,200.0,428.26,428.26,427.34,427.34,200.0
2013-07-01 10:35:00,428.21,428.21,427.83,427.83,400.0,428.21,428.21,427.83,427.83,400.0
2013-07-01 10:40:00,427.84,428.23,427.74,427.89,2500.0,427.84,428.23,427.74,427.89,2500.0
2013-07-01 10:45:00,427.61,427.61,427.02,427.02,1200.0,427.61,427.61,427.02,427.02,1200.0
2013-07-01 10:50:00,427.31,427.31,427.28,427.28,200.0,427.31,427.31,427.28,427.28,200.0
2013-07-01 10:55:00,427.08,427.46,427.08,427.08,900.0,427.08,427.46,427.08,427.08,900.0
2013-07-01 11:00:00,427.08,427.08,427.08,427.08,0.0,427.08,427.08,427.08,427.08,0.0
2013-07-01 11:05:00,427.59,427.94,427.42,427.94,1600.0,427.59,427.94,427.42,427.94,1600.0
2013-07-01 11:10:00,428.28,428.57,427.91,428.57,900.0,428.28,428.57,427.91,428.57,900.0
2013-07-01 11:15:00,428.1,428.19,428.05,428.19,600.0,428.1,428.19,428.05,428.19,600.0
2013-07-01 11:20:00,428.13,428.19,428.06,428.19,300.0,428.13,428.19,428.06,428.19,300.0
2013-07-01 11:25:00,427.84,427.95,426.97,426.97,1500.0,427.84,427.95,426.97,426.97,1500.0
2013-07-01 11:30:00,427.27,427.84,427.24,427.59,2300.0,427.27,427.84,427.24,427.59,2300.0
2013-07-01 11:35:00,428.22,428.22,427.97,427.97,700.0,428.22,428.22,427.97,427.97,700.0
2013-07-01 11:40:00,427.74,427.74,427.74,427.74,100.0,427.74,427.74,427.74,427.74,100.0
2013-07-01 11:45:00,428.03,428.03,427.43,427.43,800.0,428.03,428.03,427.43,427.43,800.0
2013-07-01 11:50:00,427.43,427.43,427.43,427.43,0.0,427.43,427.43,427.43,427.43,0.0
2013-07-01 11:55:00,427.64,427.8,427.5,427.57,2200.0,427.64,427.8,427.5,427.57,2200.0
2013-07-01 12:00:00,428.13,428.14,427.68,427.92,2200.0,428.13,428.14,427.68,427.92,2200.0
2013-07-01 12:05:00,428.0,428.0,427.41,427.61,1400.0,428.0,428.0,427.41,427.61,1400.0
2013-07-01 12:10:00,427.65,428.08,427.65,427.82,1100.0,427.65,428.08,427.65,427.82,1100.0
2013-07-01 12:15:00,428.1,428.1,427.88,427.88,1000.0,428.1,428.1,427.88,427.88,1000.0
2013-07-01 12:20:00,427.88,427.98,427.32,427.57,1600.0,427.88,427.98,427.32,427.57,1600.0
2013-07-01 12:25:00,427.77,427.77,426.9,427.14,1200.0,427.77,427.77,426.9,427.14,1200.0
2013-07-01 12:30:00,427.11,427.45,426.89,427.3,3000.0,427.11,427.45,426.89,427.3,3000.0
2013-07-01 12:35:00,427.56,427.68,427.1,427.34,1200.0,427.56,427.68,427.1,427.34,1200.0
2013-07-01 12:40:00,427.41,427.77,427.27,427.77,2100.0,427.41,427.77,427.27,427.77,2100.0
2013-07-01 12:45:00,427.64,427.65,427.54,427.54,500.0,427.64,427.65,427.54,427.54,500.0
2013-07-01 12:50:00,427.66,427.87,427.33,427.33,900.0,427.66,427.87,427.33,427.33,900.0
2013-07-01 12:55:00,427.5,427.54,427.38,427.54,600.0,427.5,427.54,427.38,427.54,600.0
2013-07-01 13:00:00,427.32,427.45,427.2,427.27,1600.0,427.32,427.45,427.2,427.27,1600.0
2013-07-01 13:05:00,427.16,427.16,426.86,426.99,4100.0,427.16,427.16,426.86,426.99,4100.0
2013-07-01 13:10:00,427.16,427.16,426.29,426.54,2500.0,427.16,427.16,426.29,426.54,2500.0
2013-07-01 13:15:00,426.41,426.6,426.09,426.09,700.0,426.41,426.6,426.09,426.09,700.0
2013-07-01 13:20:00,426.09,426.09,426.02,426.02,200.0,426.09,426.09,426.02,426.02,200.0
2013-07-01 13:25:00,425.53,426.36,425.53,426.36,1300.0,425.53,426.36,425.53,426.36,1300.0
2013-07-01 13:30:00,426.36,426.57,425.98,425.98,1600.0,426.36,426.57,425.98,425.98,1600.0
2013-07-01 13:35:00,425.96,426.35,425.96,426.24,1500.0,425.96,426.35,425.96,426.24,1500.0
2013-07-01 13:40:00,426.35,426.35,425.76,425.76,1100.0,426.35,426.35,425.76,425.76,1100.0
2013-07-01 13:45:00,425.95,425.95,425.65,425.65,500.0,425.95,425.95,425.65,425.65,500.0
2013-07-01 13:50:00,425.65,425.65,425.65,425.65,100.0,425.65,425.65,425.65,425.65,100.0
2013-07-01 13:55:00,425.36,425.36,425.36,425.36,100.0,425.36,425.36,425.36,425.36,100.0
2013-07-01 14:00:00,425.1,425.42,425.1,425.25,1700.0,425.1,425.42,425.1,425.25,1700.0
2013-07-01 14:05:00,425.55,425.83,425.55,425.66,700.0,425.55,425.83,425.55,425.66,700.0
2013-07-01 14:10:00,425.66,425.66,425.46,425.49,900.0,425.66,425.66,425.46,425.49,900.0
2013-07-01 14:15:00,425.2,425.2,424.9,425.03,800.0,425.2,425.2,424.9,425.03,800.0
2013-07-01 14:20:00,425.12,425.21,424.88,424.88,1200.0,425.12,425.21,424.88,424.88,1200.0
2013-07-01 14:25:00,425.13,425.14,423.47,424.61,3500.0,425.13,425.14,423.47,424.61,3500.0
2013-07-01 14:30:00,425.18,425.22,425.16,425.16,700.0,425.18,425.22,425.16,425.16,700.0
2013-07-01 14:35:00,424.87,424.87,424.87,424.87,100.0,424.87,424.87,424.87,424.87,100.0
2013-07-01 14:40:00,425.43,425.48,425.06,425.28,1800.0,425.43,425.48,425.06,425.28,1800.0
2013-07-01 14:45:00,425.3,425.56,425.21,425.27,1400.0,425.3,425.56,425.21,425.27,1400.0
2013-07-01 14:50:00,424.97,425.47,424.97,425.05,700.0,424.97,425.47,424.97,425.05,700.0
2013-07-01 14:55:00,425.48,425.89,425.26,425.71,2600.0,425.48,425.89,425.26,425.71,2600.0
2013-07-01 15:00:00,425.75,426.6,425.75,426.6,2700.0,425.75,426.6,425.75,426.6,2700.0
2013-07-01 15:05:00,426.56,426.61,426.22,426.37,2800.0,426.56,426.61,426.22,426.37,2800.0
2013-07-01 15:10:00,426.22,426.34,425.99,426.19,900.0,426.22,426.34,425.99,426.19,900.0
2013-07-01 15:15:00,426.19,426.37,426.19,426.27,1400.0,426.19,426.37,426.19,426.27,1400.0
2013-07-01 15:20:00,426.43,426.43,426.03,426.08,1300.0,426.43,426.43,426.03,426.08,1300.0
2013-07-01 15:25:00,426.23,426.23,425.48,425.48,1200.0,426.23,426.23,425.48,425.48,1200.0
2013-07-01 15:30:00,425.7,425.72,425.41,425.67,2100.0,425.7,425.72,425.41,425.67,2100.0
2013-07-01 15:35:00,425.7,425.7,425.29,425.37,2200.0,425.7,425.7,425.29,425.37,2200.0
2013-07-01 15:40:00,425.29,425.42,424.95,425.08,2300.0,425.29,425.42,424.95,425.08,2300.0
2013-07-01 15:45:00,425.38,425.39,425.03,425.24,2800.0,425.38,425.39,425.03,425.24,2800.0
2013-07-01 15:50:00,424.92,425.22,424.75,425.08,4500.0,424.92,425.22,424.75,425.08,4500.0
2013-07-01 15:55:00,425.22,425.76,425.13,425.18,5800.0,425.22,425.76,425.13,425.18,5800.0
2013-07-02 09:30:00,424.45,426.99,424.25,426.48,2500.0,424.45,426.99,424.25,426.48,2500.0
2013-07-02 09:35:00,426.23,426.41,425.85,425.85,900.0,426.23,426.41,425.85,425.85,900.0
2013-07-02 09:40:00,425.85,425.85,425.85,425.85,0.0,425.85,425.85,425.85,425.85,0.0
2013-07-02 09:45:00,426.6,426.68,426.23,426.43,700.0,426.6,426.68,426.23,426.43,700.0
2013-07-02 09:50:00,427.1,427.44,426.81,426.81,900.0,427.1,427.44,426.81,426.81,900.0
2013-07-02 09:55:00,427.19,427.2,425.34,425.35,1800.0,427.19,427.2,425.34,425.35,1800.0
2013-07-02 10:00:00,425.57,425.57,424.52,424.52,1000.0,425.57,425.57,424.52,424.52,1000.0
2013-07-02 10:05:00,424.11,425.17,423.31,424.76,1400.0,424.11,425.17,423.31,424.76,1400.0
2013-07-02 10:10:00,424.95,425.15,424.55,424.72,1600.0,424.95,425.15,424.55,424.72,1600.0
2013-07-02 10:15:00,424.5,424.5,424.5,424.5,100.0,424.5,424.5,424.5,424.5,100.0
2013-07-02 10:20:00,424.18,425.19,424.0,424.65,4400.0,424.18,425.19,424.0,424.65,4400.0
2013-07-02 10:25:00,424.63,424.63,424.38,424.38,300.0,424.63,424.63,424.38,424.38,300.0
2013-07-02 10:30:00,423.92,424.23,423.45,424.23,1200.0,423.92,424.23,423.45,424.23,1200.0
2013-07-02 10:35:00,424.26,424.26,424.26,424.26,100.0,424.26,424.26,424.26,424.26,100.0
2013-07-02 10:40:00,424.9,424.9,424.66,424.66,200.0,424.9,424.9,424.66,424.66,200.0
2013-07-02 10:45:00,425.19,425.19,424.19,424.63,1400.0,425.19,425.19,424.19,424.63,1400.0
2013-07-02 10:50:00,424.64,424.75,424.31,424.62,1800.0,424.64,424.75,424.31,424.62,1800.0
2013-07-02 10:55:00,425.04,425.04,424.21,424.21,200.0,425.04,425.04,424.21,424.21,200.0
2013-07-02 11:00:00,424.65,424.65,424.28,424.28,600.0,424.65,424.65,424.28,424.28,600.0
2013-07-02 11:05:00,424.18,425.29,424.18,425.13,1200.0,424.18,425.29,424.18,425.13,1200.0
2013-07-02 11:10:00,425.11,425.11,423.62,423.86,1700.0,425.11,425.11,423.62,423.86,1700.0
2013-07-02 11:15:00,423.88,424.29,423.88,424.22,800.0,423.88,424.29,423.88,424.22,800.0
2013-07-02 11:20:00,424.29,424.33,424.29,424.33,200.0,424.29,424.33,424.29,424.33,200.0
2013-07-02 11:25:00,423.94,425.4,423.87,425.17,2700.0,423.94,425.4,423.87,425.17,2700.0
2013-07-02 11:30:00,425.09,425.09,424.66,424.66,400.0,425.09,425.09,424.66,424.66,400.0
2013-07-02 11:35:00,424.88,425.3,424.88,425.3,1000.0,424.88,425.3,424.88,425.3,1000.0
2013-07-02 11:40:00,425.4,425.93,425.39,425.93,1200.0,425.4,425.93,425.39,425.93,1200.0
2013-07-02 11:45:00,425.93,426.4,425.93,426.28,1700.0,425.93,426.4,425.93,426.28,1700.0
2013-07-02 11:50:00,426.86,426.86,425.54,426.15,3400.0,426.86,426.86,425.54,426.15,3400.0
2013-07-02 11:55:00,425.87,425.87,425.87,425.87,100.0,425.87,425.87,425.87,425.87,100.0
2013-07-02 12:00:00,425.87,425.87,425.87,425.87,500.0,425.87,425.87,425.87,425.87,500.0
2013-07-02 12:05:00,426.09,426.09,425.73,425.89,9100.0,426.09,426.09,425.73,425.89,9100.0
2013-07-02 12:10:00,426.24,426.24,425.38,425.39,2500.0,426.24,426.24,425.38,425.39,2500.0
2013-07-02 12:15:00,425.39,425.78,425.09,425.44,1700.0,425.39,425.78,425.09,425.44,1700.0
2013-07-02 12:20:00,425.44,425.44,425.44,425.44,100.0,425.44,425.44,425.44,425.44,100.0
2013-07-02 12:25:00,425.82,425.82,425.46,425.46,500.0,425.82,425.82,425.46,425.46,500.0
2013-07-02 12:30:00,425.61,425.95,425.24,425.95,1800.0,425.61,425.95,425.24,425.95,1800.0
2013-07-02 12:35:00,425.99,426.72,425.88,426.04,2000.0,425.99,426.72,425.88,426.04,2000.0
2013-07-02 12:40:00,426.04,426.15,425.78,425.93,1700.0,426.04,426.15,425.78,425.93,1700.0
2013-07-02 12:45:00,426.29,426.29,425.69,426.17,3000.0,426.29,426.29,425.69,426.17,3000.0
2013-07-02 12:50:00,426.38,426.92,426.24,426.92,3500.0,426.38,426.92,426.24,426.92,3500.0
2013-07-02 12:55:00,427.27,427.59,427.0,427.16,2300.0,427.27,427.59,427.0,427.16,2300.0
2013-07-02 13:00:00,427.29,427.58,426.59,426.59,2900.0,427.29,427.58,426.59,426.59,2900.0
2013-07-02 13:05:00,426.88,426.88,426.61,426.61,200.0,426.88,426.88,426.61,426.61,200.0
2013-07-02 13:10:00,426.67,426.67,426.42,426.56,700.0,426.67,426.67,426.42,426.56,700.0
2013-07-02 13:15:00,426.01,426.35,426.01,426.35,400.0,426.01,426.35,426.01,426.35,400.0
2013-07-02 13:20:00,426.11,426.27,425.95,426.01,4800.0,426.11,426.27,425.95,426.01,4800.0
2013-07-02 13:25:00,426.29,426.29,425.83,425.83,200.0,426.29,426.29,425.83,425.83,200.0
2013-07-02 13:30:00,426.0,426.17,425.76,425.92,1700.0,426.0,426.17,425.76,425.92,1700.0
2013-07-02 13:35:00,425.94,425.94,425.33,425.77,2200.0,425.94,425.94,425.33,425.77,2200.0
2013-07-02 13:40:00,425.16,425.83,425.16,425.17,2900.0,425.16,425.83,425.16,425.17,2900.0
2013-07-02 13:45:00,425.57,425.57,425.22,425.41,700.0,425.57,425.57,425.22,425.41,700.0
2013-07-02 13:50:00,425.52,426.36,425.52,426.35,1500.0,425.52,426.36,425.52,426.35,1500.0
2013-07-02 13:55:00,426.28,426.28,425.17,425.91,3100.0,426.28,426.28,425.17,425.91,3100.0
2013-07-02 14:00:00,425.8,426.0,425.18,425.46,30400.0,425.8,426.0,425.18,425.46,30400.0
2013-07-02 14:05:00,425.36,425.64,422.08,423.74,25700.0,425.36,425.64,422.08,423.74,25700.0
2013-07-02 14:10:00,423.43,423.69,423.07,423.35,1400.0,423.43,423.69,423.07,423.35,1400.0
2013-07-02 14:15:00,423.28,423.49,422.92,422.92,2100.0,423.28,423.49,422.92,422.92,2100.0
2013-07-02 14:20:00,423.16,423.42,422.87,422.87,2500.0,423.16,423.42,422.87,422.87,2500.0
2013-07-02 14:25:00,423.05,423.18,422.56,422.76,2600.0,423.05,423.18,422.56,422.76,2600.0
2013-07-02 14:30:00,422.24,422.24,422.24,422.24,100.0,422.24,422.24,422.24,422.24,100.0
2013-07-02 14:35:00,422.72,423.35,422.66,422.95,1900.0,422.72,423.35,422.66,422.95,1900.0
2013-07-02 14:40:00,422.86,423.16,422.86,423.05,1400.0,422.86,423.16,422.86,423.05,1400.0
2013-07-02 14:45:00,423.01,423.34,422.8,423.3,1100.0,423.01,423.34,422.8,423.3,1100.0
2013-07-02 14:50:00,423.15,423.83,423.01,423.83,1000.0,423.15,423.83,423.01,423.83,1000.0
2013-07-02 14:55:00,423.57,423.57,423.01,423.01,1300.0,423.57,423.57,423.01,423.01,1300.0
2013-07-02 15:00:00,423.28,423.29,422.92,422.93,3200.0,423.28,423.29,422.92,422.93,3200.0
2013-07-02 15:05:00,422.99,423.63,422.92,423.39,3400.0,422.99,423.63,422.92,423.39,3400.0
2013-07-02 15:10:00,423.38,424.13,423.37,423.67,2900.0,423.38,424.13,423.37,423.67,2900.0
2013-07-02 15:15:00,423.65,423.82,423.65,423.81,900.0,423.65,423.82,423.65,423.81,900.0
2013-07-02 15:20:00,423.77,423.77,423.61,423.61,1100.0,423.77,423.77,423.61,423.61,1100.0
2013-07-02 15:25:00,423.55,423.86,423.53,423.86,900.0,423.55,423.86,423.53,423.86,900.0
2013-07-02 15:30:00,424.0,424.0,423.65,423.89,2400.0,424.0,424.0,423.65,423.89,2400.0
2013-07-02 15:35:00,424.0,424.25,423.86,424.13,1900.0,424.0,424.25,423.86,424.13,1900.0
2013-07-02 15:40:00,424.13,424.35,424.12,424.13,2100.0,424.13,424.35,424.12,424.13,2100.0
2013-07-02 15:45:00,424.25,424.42,423.64,423.65,2200.0,424.25,424.42,423.64,423.65,2200.0
2013-07-02 15:50:00,423.94,424.53,423.94,424.53,700.0,423.94,424.53,423.94,424.53,700.0
2013-07-02 15:55:00,424.52,424.67,423.92,423.92,8100.0,424.52,424.67,423.92,423.92,8100.0
2013-07-03 09:30:00,421.75,424.16,421.48,423.09,2400.0,421.75,424.16,421.48,423.09,2400.0
2013-07-03 09:35:00,422.34,424.41,422.34,424.41,900.0,422.34,424.41,422.34,424.41,900.0
2013-07-03 09:40:00,425.12,425.12,423.96,423.99,1300.0,425.12,425.12,423.96,423.99,1300.0
2013-07-03 09:45:00,424.96,424.96,423.62,423.62,1500.0,424.96,424.96,423.62,423.62,1500.0
2013-07-03 09:50:00,423.28,425.62,423.28,424.99,3200.0,423.28,425.62,423.28,424.99,3200.0
2013-07-03 09:55:00,425.15,426.01,424.51,424.57,4100.0,425.15,426.01,424.51,424.57,4100.0
2013-07-03 10:00:00,423.89,425.13,423.78,424.1,3500.0,423.89,425.13,423.78,424.1,3500.0
2013-07-03 10:05:00,424.41,424.68,424.1,424.68,1300.0,424.41,424.68,424.1,424.68,1300.0
2013-07-03 10:10:00,424.63,424.74,423.69,424.48,2000.0,424.63,424.74,423.69,424.48,2000.0
2013-07-03 10:15:00,424.6,425.07,424.6,425.01,700.0,424.6,425.07,424.6,425.01,700.0
2013-07-03 10:20:00,425.29,425.46,424.72,425.15,3100.0,425.29,425.46,424.72,425.15,3100.0
2013-07-03 10:25:00,425.14,425.17,424.34,425.17,900.0,425.14,425.17,424.34,425.17,900.0
2013-07-03 10:30:00,425.47,425.5,424.81,425.26,1700.0,425.47,425.5,424.81,425.26,1700.0
2013-07-03 10:35:00,425.66,426.03,425.35,425.7,3300.0,425.66,426.03,425.35,425.7,3300.0
2013-07-03 10:40:00,425.25,425.38,425.02,425.02,1500.0,425.25,425.38,425.02,425.02,1500.0
2013-07-03 10:45:00,425.02,425.47,424.8,425.47,1300.0,425.02,425.47,424.8,425.47,1300.0
2013-07-03 10:50:00,425.21,425.47,424.75,424.75,900.0,425.21,425.47,424.75,424.75,900.0
2013-07-03 10:55:00,424.66,425.18,424.55,425.0,1500.0,424.66,425.18,424.55,425.0,1500.0
2013-07-03 11:00:00,425.0,426.32,425.0,425.34,1700.0,425.0,426.32,425.0,425.34,1700.0
2013-07-03 11:05:00,425.52,425.56,424.96,424.96,1200.0,425.52,425.56,424.96,424.96,1200.0
2013-07-03 11:10:00,424.96,425.26,424.45,424.91,2400.0,424.96,425.26,424.45,424.91,2400.0
2013-07-03 11:15:00,424.96,425.42,424.91,425.42,1300.0,424.96,425.42,424.91,425.42,1300.0
2013-07-03 11:20:00,425.76,425.76,425.38,425.38,500.0,425.76,425.76,425.38,425.38,500.0
2013-07-03 11:25:00,425.41,425.48,425.41,425.48,600.0,425.41,425.48,425.41,425.48,600.0
2013-07-03 11:30:00,425.54,425.55,425.54,425.55,1000.0,425.54,425.55,425.54,425.55,1000.0
2013-07-03 11:35:00,425.44,425.46,424.57,424.57,1100.0,425.44,425.46,424.57,424.57,1100.0
2013-07-03 11:40:00,424.57,424.58,424.53,424.58,1100.0,424.57,424.58,424.53,424.58,1100.0
2013-07-03 11:45:00,424.35,424.35,423.95,423.95,700.0,424.35,424.35,423.95,423.95,700.0
2013-07-03 11:50:00,423.77,424.91,423.77,424.91,2700.0,423.77,424.91,423.77,424.91,2700.0
2013-07-03 11:55:00,424.92,425.51,424.92,425.51,700.0,424.92,425.51,424.92,425.51,700.0
2013-07-03 12:00:00,425.59,426.19,425.59,426.11,2500.0,425.59,426.19,425.59,426.11,2500.0
2013-07-03 12:05:00,426.12,426.96,426.12,426.73,11800.0,426.12,426.96,426.12,426.73,11800.0
2013-07-03 12:10:00,426.72,426.72,426.13,426.13,2000.0,426.72,426.72,426.13,426.13,2000.0
2013-07-03 12:15:00,426.39,426.39,425.97,426.02,3300.0,426.39,426.39,425.97,426.02,3300.0
2013-07-03 12:20:00,425.87,425.9,425.53,425.63,1700.0,425.87,425.9,425.53,425.63,1700.0
2013-07-03 12:25:00,425.17,425.38,425.0,425.0,2300.0,425.17,425.38,425.0,425.0,2300.0
2013-07-03 12:30:00,424.81,424.81,424.27,424.58,2500.0,424.81,424.81,424.27,424.58,2500.0
2013-07-03 12:35:00,424.57,424.57,424.01,424.11,2600.0,424.57,424.57,424.01,424.11,2600.0
2013-07-03 12:40:00,424.11,424.53,423.86,423.86,2200.0,424.11,424.53,423.86,423.86,2200.0
2013-07-03 12:45:00,424.2,424.47,423.91,424.47,1100.0,424.2,424.47,423.91,424.47,1100.0
2013-07-03 12:50:00,424.36,424.36,423.09,423.2,2900.0,424.36,424.36,423.09,423.2,2900.0
2013-07-03 12:55:00,423.37,423.64,423.28,423.38,5400.0,423.37,423.64,423.28,423.38,5400.0
2013-07-05 09:30:00,427.15,427.15,425.01,426.5,2000.0,427.15,427.15,425.01,426.5,2000.0
2013-07-05 09:35:00,425.0,425.23,423.55,424.71,2900.0,425.0,425.23,423.55,424.71,2900.0
2013-07-05 09:40:00,425.3,425.5,424.2,425.5,2700.0,425.3,425.5,424.2,425.5,2700.0
2013-07-05 09:45:00,425.43,426.35,425.01,426.29,2000.0,425.43,426.35,425.01,426.29,2000.0
2013-07-05 09:50:00,426.21,426.21,426.21,426.21,200.0,426.21,426.21,426.21,426.21,200.0
2013-07-05 09:55:00,426.26,426.26,425.16,425.16,900.0,426.26,426.26,425.16,425.16,900.0
2013-07-05 10:00:00,425.2,425.2,424.14,424.14,1700.0,425.2,425.2,424.14,424.14,1700.0
2013-07-05 10:05:00,424.07,425.2,424.07,424.54,4000.0,424.07,425.2,424.07,424.54,4000.0
2013-07-05 10:10:00,424.48,424.7,423.84,424.48,2600.0,424.48,424.7,423.84,424.48,2600.0
2013-07-05 10:15:00,423.9,424.25,423.48,424.25,2800.0,423.9,424.25,423.48,424.25,2800.0
2013-07-05 10:20:00,423.79,423.79,423.79,423.79,100.0,423.79,423.79,423.79,423.79,100.0
2013-07-05 10:25:00,424.85,424.85,422.71,422.71,1100.0,424.85,424.85,422.71,422.71,1100.0
2013-07-05 10:30:00,423.44,423.44,423.23,423.23,200.0,423.44,423.44,423.23,423.23,200.0
2013-07-05 10:35:00,423.64,423.64,423.14,423.14,400.0,423.64,423.64,423.14,423.14,400.0
2013-07-05 10:40:00,423.46,423.46,423.46,423.46,100.0,423.46,423.46,423.46,423.46,100.0
2013-07-05 10:45:00,423.04,423.21,423.04,423.21,200.0,423.04,423.21,423.04,423.21,200.0
2013-07-05 10:50:00,423.27,423.36,423.27,423.36,400.0,423.27,423.36,423.27,423.36,400.0
2013-07-05 10:55:00,423.5,423.5,423.5,423.5,200.0,423.5,423.5,423.5,423.5,200.0
2013-07-05 11:00:00,423.09,423.62,423.09,423.36,1600.0,423.09,423.62,423.09,423.36,1600.0
2013-07-05 11:05:00,423.16,424.73,423.15,424.73,5500.0,423.16,424.73,423.15,424.73,5500.0
2013-07-05 11:10:00,424.74,425.0,424.29,424.29,3800.0,424.74,425.0,424.29,424.29,3800.0
2013-07-05 11:15:00,424.77,424.77,424.27,424.52,1100.0,424.77,424.77,424.27,424.52,1100.0
2013-07-05 11:20:00,424.75,424.75,424.28,424.43,700.0,424.75,424.75,424.28,424.43,700.0
2013-07-05 11:25:00,424.21,424.49,423.93,424.43,1200.0,424.21,424.49,423.93,424.43,1200.0
2013-07-05 11:30:00,424.31,424.31,422.79,422.79,400.0,424.31,424.31,422.79,422.79,400.0
2013-07-05 11:35:00,423.35,423.75,423.07,423.75,1000.0,423.35,423.75,423.07,423.75,1000.0
2013-07-05 11:40:00,424.24,424.56,424.09,424.29,2000.0,424.24,424.56,424.09,424.29,2000.0
2013-07-05 11:45:00,424.67,424.67,424.59,424.59,200.0,424.67,424.67,424.59,424.59,200.0
2013-07-05 11:50:00,424.86,424.89,424.54,424.72,400.0,424.86,424.89,424.54,424.72,400.0
2013-07-05 11:55:00,424.85,424.85,424.85,424.85,100.0,424.85,424.85,424.85,424.85,100.0
2013-07-05 12:00:00,425.14,426.1,425.14,425.42,4100.0,425.14,426.1,425.14,425.42,4100.0
2013-07-05 12:05:00,426.37,426.42,425.84,426.39,2500.0,426.37,426.42,425.84,426.39,2500.0
2013-07-05 12:10:00,426.36,426.86,426.12,426.77,2600.0,426.36,426.86,426.12,426.77,2600.0
2013-07-05 12:15:00,426.54,427.12,426.53,426.86,3800.0,426.54,427.12,426.53,426.86,3800.0
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 12:25:00,426.7,426.7,426.7,426.7,0.0,426.7,426.7,426.7,426.7,0.0
2013-07-05 12:30:00,426.49,426.92,426.09,426.09,1400.0,426.49,426.92,426.09,426.09,1400.0
2013-07-05 12:35:00,426.31,426.31,426.26,426.26,300.0,426.31,426.31,426.26,426.26,300.0
2013-07-05 12:40:00,426.66,426.66,426.66,426.66,100.0,426.66,426.66,426.66,426.66,100.0
2013-07-05 12:45:00,426.58,426.65,426.58,426.65,200.0,426.58,426.65,426.58,426.65,200.0
2013-07-05 12:50:00,426.82,426.9,426.82,426.83,500.0,426.82,426.9,426.82,426.83,500.0
2013-07-05 12:55:00,426.75,427.36,426.75,427.08,500.0,426.75,427.36,426.75,427.08,500.0
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 13:05:00,427.08,427.08,427.08,427.08,0.0,427.08,427.08,427.08,427.08,0.0
2013-07-05 13:10:00,428.06,428.06,428.06,428.06,100.0,428.06,428.06,428.06,428.06,100.0
2013-07-05 13:15:00,427.67,427.67,427.67,427.67,100.0,427.67,427.67,427.67,427.67,100.0
2013-07-05 13:20:00,427.82,427.82,427.82,427.82,100.0,427.82,427.82,427.82,427.82,100.0
2013-07-05 13:25:00,427.87,428.26,427.87,428.02,1000.0,427.87,428.26,427.87,428.02,1000.0
2013-07-05 13:30:00,428.27,428.56,428.25,428.56,2000.0,428.27,428.56,428.25,428.56,2000.0
2013-07-05 13:35:00,428.36,428.64,428.01,428.48,1700.0,428.36,428.64,428.01,428.48,1700.0
2013-07-05 13:40:00,428.31,428.31,428.31,428.31,300.0,428.31,428.31,428.31,428.31,300.0
2013-07-05 13:45:00,428.32,428.91,428.0,428.91,1100.0,428.32,428.91,428.0,428.91,1100.0
2013-07-05 13:50:00,428.32,428.33,428.32,428.33,200.0,428.32,428.33,428.32,428.33,200.0
2013-07-05 13:55:00,428.04,428.19,427.73,427.73,500.0,428.04,428.19,427.73,427.73,500.0
2013-07-05 14:00:00,427.73,427.73,427.73,427.73,0.0,427.73,427.73,427.73,427.73,0.0
2013-07-05 14:05:00,428.69,428.69,428.03,428.03,400.0,428.69,428.69,428.03,428.03,400.0
2013-07-05 14:10:00,428.54,428.54,428.54,428.54,100.0,428.54,428.54,428.54,428.54,100.0
2013-07-05 14:15:00,428.76,428.98,428.64,428.97,1000.0,428.76,428.98,428.64,428.97,1000.0
2013-07-05 14:20:00,429.0,429.33,428.75,429.28,800.0,429.0,429.33,428.75,429.28,800.0
2013-07-05 14:25:00,429.39,430.0,429.06,430.0,900.0,429.39,430.0,429.06,430.0,900.0
2013-07-05 14:30:00,429.63,430.15,429.56,430.14,4200.0,429.63,430.15,429.56,430.14,4200.0
2013-07-05 14:35:00,430.04,430.15,429.46,429.93,9100.0,430.04,430.15,429.46,429.93,9100.0
2013-07-05 14:40:00,429.79,429.79,429.76,429.76,200.0,429.79,429.79,429.76,429.76,200.0
2013-07-05 14:45:00,429.37,430.0,429.37,430.0,600.0,429.37,430.0,429.37,430.0,600.0
2013-07-05 14:50:00,429.56,429.81,429.4,429.44,800.0,429.56,429.81,429.4,429.44,800.0
2013-07-05 14:55:00,430.13,430.13,429.32,429.4,1000.0,430.13,430.13,429.32,429.4,1000.0
2013-07-05 15:00:00,429.65,429.89,429.56,429.56,400.0,429.65,429.89,429.56,429.56,400.0
2013-07-05 15:05:00,429.41,429.93,429.41,429.93,600.0,429.41,429.93,429.41,429.93,600.0
2013-07-05 15:10:00,429.94,430.0,429.94,429.99,400.0,429.94,430.0,429.94,429.99,400.0
2013-07-05 15:15:00,429.96,429.96,428.99,429.25,2100.0,429.96,429.96,428.99,429.25,2100.0
2013-07-05 15:20:00,429.23,429.23,428.83,429.03,500.0,429.23,429.23,428.83,429.03,500.0
2013-07-05 15:25:00,428.06,428.06,428.06,428.06,100.0,428.06,428.06,428.06,428.06,100.0
2013-07-05 15:30:00,428.86,429.08,428.54,429.08,1900.0,428.86,429.08,428.54,429.08,1900.0
2013-07-05 15:35:00,429.04,429.04,427.77,427.91,4300.0,429.04,429.04,427.77,427.91,4300.0
2013-07-05 15:40:00,428.01,428.21,427.97,428.05,3700.0,428.01,428.21,427.97,428.05,3700.0
2013-07-05 15:45:00,427.86,428.01,427.69,427.83,2800.0,427.86,428.01,427.69,427.83,2800.0
2013-07-05 15:50:00,427.95,428.55,427.84,428.37,2300.0,427.95,428.55,427.84,428.37,2300.0
2013-07-05 15:55:00,428.11,428.71,428.03,428.69,6600.0,428.11,428.71,428.03,428.69,6600.0
2013-07-08 09:30:00,429.09,432.52,429.09,431.52,3800.0,429.09,432.52,429.09,431.52,3800.0
2013-07-08 09:35:00,430.79,433.85,430.79,433.85,3100.0,430.79,433.85,430.79,433.85,3100.0
2013-07-08 09:40:00,433.54,433.54,432.0,432.47,5200.0,433.54,433.54,432.0,432.47,5200.0
2013-07-08 09:45:00,432.74,432.86,432.14,432.64,5300.0,432.74,432.86,432.14,432.64,5300.0
2013-07-08 09:50:00,432.69,433.48,432.14,432.75,12600.0,432.69,433.48,432.14,432.75,12600.0
2013-07-08 09:55:00,432.57,433.84,432.42,433.55,3800.0,432.57,433.84,432.42,433.55,3800.0
2013-07-08 10:00:00,433.48,434.09,432.0,432.98,10100.0,433.48,434.09,432.0,432.98,10100.0
2013-07-08 10:05:00,432.98,433.06,432.41,433.0,6700.0,432.98,433.06,432.41,433.0,6700.0
2013-07-08 10:10:00,433.68,433.88,432.67,432.99,4200.0,433.68,433.88,432.67,432.99,4200.0
2013-07-08 10:15:00,433.15,433.82,432.68,433.82,1500.0,433.15,433.82,432.68,433.82,1500.0
2013-07-08 10:20:00,433.82,434.25,433.65,434.17,1900.0,433.82,434.25,433.65,434.17,1900.0
2013-07-08 10:25:00,434.2,434.2,432.91,432.91,2000.0,434.2,434.2,432.91,432.91,2000.0
2013-07-08 10:30:00,433.09,433.49,432.92,433.25,3100.0,433.09,433.49,432.92,433.25,3100.0
2013-07-08 10:35:00,433.5,433.5,432.49,432.49,8800.0,433.5,433.5,432.49,432.49,8800.0
2013-07-08 10:40:00,432.28,432.68,431.56,432.0,7200.0,432.28,432.68,431.56,432.0,7200.0
2013-07-08 10:45:00,432.46,432.78,431.61,432.78,1400.0,432.46,432.78,431.61,432.78,1400.0
2013-07-08 10:50:00,432.07,432.34,430.93,431.09,4300.0,432.07,432.34,430.93,431.09,4300.0
2013-07-08 10:55:00,431.09,431.57,430.3,430.66,3400.0,431.09,431.57,430.3,430.66,3400.0
2013-07-08 11:00:00,431.06,431.39,430.72,430.77,4000.0,431.06,431.39,430.72,430.77,4000.0
2013-07-08 11:05:00,430.88,431.74,430.83,431.44,3800.0,430.88,431.74,430.83,431.44,3800.0
2013-07-08 11:10:00,431.45,431.45,430.82,431.16,1100.0,431.45,431.45,430.82,431.16,1100.0
2013-07-08 11:15:00,431.01,432.06,430.84,431.74,10700.0,431.01,432.06,430.84,431.74,10700.0
2013-07-08 11:20:00,431.89,432.85,431.06,432.12,9400.0,431.89,432.85,431.06,432.12,9400.0
2013-07-08 11:25:00,432.08,432.43,431.56,432.43,4700.0,432.08,432.43,431.56,432.43,4700.0
2013-07-08 11:30:00,432.03,432.4,431.68,432.38,5000.0,432.03,432.4,431.68,432.38,5000.0
2013-07-08 11:35:00,431.82,432.19,431.63,431.82,3800.0,431.82,432.19,431.63,431.82,3800.0
2013-07-08 11:40:00,431.85,432.47,431.66,432.46,2200.0,431.85,432.47,431.66,432.46,2200.0
2013-07-08 11:45:00,432.04,432.52,432.01,432.04,2100.0,432.04,432.52,432.01,432.04,2100.0
2013-07-08 11:50:00,432.13,432.8,431.97,432.26,12900.0,432.13,432.8,431.97,432.26,12900.0
2013-07-08 11:55:00,431.47,432.26,431.47,431.88,2300.0,431.47,432.26,431.47,431.88,2300.0
2013-07-08 12:00:00,432.13,432.61,431.81,431.91,2400.0,432.13,432.61,431.81,431.91,2400.0
2013-07-08 12:05:00,431.6,432.14,431.38,432.14,2900.0,431.6,432.14,431.38,432.14,2900.0
2013-07-08 12:10:00,431.63,431.8,430.83,431.33,2000.0,431.63,431.8,430.83,431.33,2000.0
2013-07-08 12:15:00,431.89,432.39,431.65,431.66,1900.0,431.89,432.39,431.65,431.66,1900.0
2013-07-08 12:20:00,431.9,432.3,431.9,432.09,700.0,431.9,432.3,431.9,432.09,700.0
2013-07-08 12:25:00,432.11,432.17,431.61,431.69,800.0,432.11,432.17,431.61,431.69,800.0
2013-07-08 12:30:00,432.23,432.98,432.23,432.93,1400.0,432.23,432.98,432.23,432.93,1400.0
2013-07-08 12:35:00,433.17,433.17,433.08,433.09,800.0,433.17,433.17,433.08,433.09,800.0
2013-07-08 12:40:00,433.25,433.46,433.04,433.09,1900.0,433.25,433.46,433.04,433.09,1900.0
2013-07-08 12:45:00,433.1,433.17,432.81,432.81,1400.0,433.1,433.17,432.81,432.81,1400.0
2013-07-08 12:50:00,432.8,433.09,432.71,433.09,1300.0,432.8,433.09,432.71,433.09,1300.0
2013-07-08 12:55:00,433.24,433.39,432.97,433.27,1300.0,433.24,433.39,432.97,433.27,1300.0
2013-07-08 13:00:00,433.32,433.94,433.26,433.75,2900.0,433.32,433.94,433.26,433.75,2900.0
2013-07-08 13:05:00,433.91,434.05,433.91,434.05,800.0,433.91,434.05,433.91,434.05,800.0
2013-07-08 13:10:00,433.97,434.98,433.97,434.98,1900.0,433.97,434.98,433.97,434.98,1900.0
2013-07-08 13:15:00,434.74,434.92,434.44,434.44,1200.0,434.74,434.92,434.44,434.44,1200.0
2013-07-08 13:20:00,434.43,434.62,433.92,434.61,1700.0,434.43,434.62,433.92,434.61,1700.0
2013-07-08 13:25:00,434.63,434.94,434.59,434.75,1900.0,434.63,434.94,434.59,434.75,1900.0
2013-07-08 13:30:00,434.66,435.44,434.66,435.37,5800.0,434.66,435.44,434.66,435.37,5800.0
2013-07-08 13:35:00,435.36,436.14,435.32,436.0,4700.0,435.36,436.14,435.32,436.0,4700.0
2013-07-08 13:40:00,436.0,436.3,435.78,435.9,2800.0,436.0,436.3,435.78,435.9,2800.0
2013-07-08 13:45:00,436.04,437.04,436.02,437.04,2600.0,436.04,437.04,436.02,437.04,2600.0
2013-07-08 13:50:00,436.61,437.16,436.61,436.85,2000.0,436.61,437.16,436.61,436.85,2000.0
2013-07-08 13:55:00,436.97,437.19,436.88,437.0,4400.0,436.97,437.19,436.88,437.0,4400.0
2013-07-08 14:00:00,437.0,437.0,435.99,435.99,6000.0,437.0,437.0,435.99,435.99,6000.0
2013-07-08 14:05:00,436.14,436.56,436.02,436.42,2500.0,436.14,436.56,436.02,436.42,2500.0
2013-07-08 14:10:00,436.42,436.44,436.36,436.36,500.0,436.42,436.44,436.36,436.36,500.0
2013-07-08 14:15:00,436.42,436.5,436.12,436.38,900.0,436.42,436.5,436.12,436.38,900.0
2013-07-08 14:20:00,436.38,436.77,436.38,436.77,1300.0,436.38,436.77,436.38,436.77,1300.0
2013-07-08 14:25:00,436.99,436.99,436.44,436.94,1700.0,436.99,436.99,436.44,436.94,1700.0
2013-07-08 14:30:00,436.99,437.23,436.83,436.83,2200.0,436.99,437.23,436.83,436.83,2200.0
2013-07-08 14:35:00,436.83,437.11,436.7,436.74,1200.0,436.83,437.11,436.7,436.74,1200.0
2013-07-08 14:40:00,436.87,436.93,436.7,436.81,1100.0,436.87,436.93,436.7,436.81,1100.0
2013-07-08 14:45:00,436.94,436.94,436.09,436.09,2000.0,436.94,436.94,436.09,436.09,2000.0
2013-07-08 14:50:00,436.17,436.75,436.16,436.75,900.0,436.17,436.75,436.16,436.75,900.0
2013-07-08 14:55:00,436.59,437.0,436.59,436.96,1400.0,436.59,437.0,436.59,436.96,1400.0
2013-07-08 15:00:00,436.59,436.83,436.4,436.43,2500.0,436.59,436.83,436.4,436.43,2500.0
2013-07-08 15:05:00,436.62,436.62,435.3,435.33,3600.0,436.62,436.62,435.3,435.33,3600.0
2013-07-08 15:10:00,435.66,435.66,435.37,435.63,1500.0,435.66,435.66,435.37,435.63,1500.0
2013-07-08 15:15:00,435.63,435.8,435.24,435.24,1700.0,435.63,435.8,435.24,435.24,1700.0
2013-07-08 15:20:00,435.31,435.49,434.84,435.49,4700.0,435.31,435.49,434.84,435.49,4700.0
2013-07-08 15:25:00,435.44,435.93,435.44,435.73,2800.0,435.44,435.93,435.44,435.73,2800.0
2013-07-08 15:30:00,435.53,435.76,435.39,435.75,600.0,435.53,435.76,435.39,435.75,600.0
2013-07-08 15:35:00,435.76,436.04,435.7,435.7,1900.0,435.76,436.04,435.7,435.7,1900.0
2013-07-08 15:40:00,435.9,435.9,435.23,435.23,3200.0,435.9,435.9,435.23,435.23,3200.0
2013-07-08 15:45:00,435.15,435.15,434.77,434.93,3400.0,435.15,435.15,434.77,434.93,3400.0
2013-07-08 15:50:00,435.1,435.25,434.52,434.61,5000.0,435.1,435.25,434.52,434.61,5000.0
2013-07-08 15:55:00,434.6,435.0,434.54,434.98,8200.0,434.6,435.0,434.54,434.98,8200.0
2013-07-09 09:30:00,436.52,437.21,435.11,436.03,1600.0,436.52,437.21,435.11,436.03,1600.0
2013-07-09 09:35:00,436.08,436.26,435.33,435.41,2000.0,436.08,436.26,435.33,435.41,2000.0
2013-07-09 09:40:00,435.21,436.09,435.21,435.4,300.0,435.21,436.09,435.21,435.4,300.0
2013-07-09 09:45:00,435.46,435.48,434.75,435.0,1900.0,435.46,435.48,434.75,435.0,1900.0
2013-07-09 09:50:00,434.77,434.77,433.89,434.23,1500.0,434.77,434.77,433.89,434.23,1500.0
2013-07-09 09:55:00,434.38,434.38,432.02,432.02,2400.0,434.38,434.38,432.02,432.02,2400.0
2013-07-09 10:00:00,432.35,434.09,432.09,434.09,2700.0,432.35,434.09,432.09,434.09,2700.0
2013-07-09 10:05:00,433.84,434.51,433.45,433.45,1300.0,433.84,434.51,433.45,433.45,1300.0
2013-07-09 10:10:00,434.03,435.0,433.93,434.7,2300.0,434.03,435.0,433.93,434.7,2300.0
2013-07-09 10:15:00,434.44,434.63,433.07,433.07,2100.0,434.44,434.63,433.07,433.07,2100.0
2013-07-09 10:20:00,432.8,434.22,432.8,434.05,1500.0,432.8,434.22,432.8,434.05,1500.0
2013-07-09 10:25:00,433.88,433.88,433.42,433.42,300.0,433.88,433.88,433.42,433.42,300.0
2013-07-09 10:30:00,432.93,433.99,432.89,433.51,2300.0,432.93,433.99,432.89,433.51,2300.0
2013-07-09 10:35:00,433.24,434.32,433.24,433.86,1100.0,433.24,434.32,433.24,433.86,1100.0
2013-07-09 10:40:00,434.27,434.33,433.5,434.33,2100.0,434.27,434.33,433.5,434.33,2100.0
2013-07-09 10:45:00,434.59,434.59,434.29,434.29,1000.0,434.59,434.59,434.29,434.29,1000.0
2013-07-09 10:50:00,434.33,434.49,434.3,434.38,1500.0,434.33,434.49,434.3,434.38,1500.0
2013-07-09 10:55:00,434.31,434.96,433.93,434.96,1200.0,434.31,434.96,433.93,434.96,1200.0
2013-07-09 11:00:00,434.88,435.46,434.5,435.46,11700.0,434.88,435.46,434.5,435.46,11700.0
2013-07-09 11:05:00,435.24,435.81,435.04,435.3,2600.0,435.24,435.81,435.04,435.3,2600.0
2013-07-09 11:10:00,435.43,435.43,434.2,434.25,8500.0,435.43,435.43,434.2,434.25,8500.0
2013-07-09 11:15:00,434.16,434.45,433.87,433.96,3700.0,434.16,434.45,433.87,433.96,3700.0
2013-07-09 11:20:00,434.03,434.1,433.9,433.9,900.0,434.03,434.1,433.9,433.9,900.0
2013-07-09 11:25:00,433.49,433.52,433.0,433.06,2500.0,433.49,433.52,433.0,433.06,2500.0
2013-07-09 11:30:00,433.42,433.72,433.18,433.72,900.0,433.42,433.72,433.18,433.72,900.0
2013-07-09 11:35:00,433.39,433.5,433.17,433.35,1000.0,433.39,433.5,433.17,433.35,1000.0
2013-07-09 11:40:00,433.17,433.33,432.78,432.81,800.0,433.17,433.33,432.78,432.81,800.0
2013-07-09 11:45:00,432.85,433.06,432.38,432.77,1700.0,432.85,433.06,432.38,432.77,1700.0
2013-07-09 11:50:00,432.94,432.94,432.26,432.26,1400.0,432.94,432.94,432.26,432.26,1400.0
2013-07-09 11:55:00,432.24,432.43,432.0,432.28,2100.0,432.24,432.43,432.0,432.28,2100.0
2013-07-09 12:00:00,432.06,432.33,432.01,432.19,1300.0,432.06,432.33,432.01,432.19,1300.0
2013-07-09 12:05:00,432.03,432.72,432.03,432.37,700.0,432.03,432.72,432.03,432.37,700.0
2013-07-09 12:10:00,432.62,433.11,432.62,433.11,1400.0,432.62,433.11,432.62,433.11,1400.0
2013-07-09 12:15:00,432.87,433.47,432.87,433.47,3500.0,432.87,433.47,432.87,433.47,3500.0
2013-07-09 12:20:00,433.23,433.23,432.99,433.01,1300.0,433.23,433.23,432.99,433.01,1300.0
2013-07-09 12:25:00,433.01,433.4,433.01,433.4,800.0,433.01,433.4,433.01,433.4,800.0
2013-07-09 12:30:00,433.35,433.51,432.5,432.5,5400.0,433.35,433.51,432.5,432.5,5400.0
2013-07-09 12:35:00,432.6,433.21,432.01,433.21,3500.0,432.6,433.21,432.01,433.21,3500.0
2013-07-09 12:40:00,433.29,433.52,433.29,433.51,2300.0,433.29,433.52,433.29,433.51,2300.0
2013-07-09 12:45:00,433.27,433.5,433.15,433.49,1700.0,433.27,433.5,433.15,433.49,1700.0
2013-07-09 12:50:00,433.34,433.59,433.34,433.58,2300.0,433.34,433.59,433.34,433.58,2300.0
2013-07-09 12:55:00,433.53,433.67,433.2,433.33,2800.0,433.53,433.67,433.2,433.33,2800.0
2013-07-09 13:00:00,433.33,433.76,433.33,433.71,5500.0,433.33,433.76,433.33,433.71,5500.0
2013-07-09 13:05:00,433.5,433.55,433.21,433.36,3600.0,433.5,433.55,433.21,433.36,3600.0
2013-07-09 13:10:00,433.23,433.77,433.09,433.5,4600.0,433.23,433.77,433.09,433.5,4600.0
2013-07-09 13:15:00,433.5,433.65,433.5,433.5,2700.0,433.5,433.65,433.5,433.5,2700.0
2013-07-09 13:20:00,433.57,433.57,433.37,433.37,1700.0,433.57,433.57,433.37,433.37,1700.0
2013-07-09 13:25:00,433.37,433.48,432.38,432.43,2800.0,433.37,433.48,432.38,432.43,2800.0
2013-07-09 13:30:00,432.31,432.4,431.43,432.15,3100.0,432.31,432.4,431.43,432.15,3100.0
2013-07-09 13:35:00,432.39,432.39,432.38,432.39,500.0,432.39,432.39,432.38,432.39,500.0
2013-07-09 13:40:00,432.49,432.49,432.21,432.27,1400.0,432.49,432.49,432.21,432.27,1400.0
2013-07-09 13:45:00,432.39,433.18,432.39,433.18,900.0,432.39,433.18,432.39,433.18,900.0
2013-07-09 13:50:00,432.88,433.26,432.88,433.22,1000.0,432.88,433.26,432.88,433.22,1000.0
2013-07-09 13:55:00,433.11,433.11,432.62,432.62,1000.0,433.11,433.11,432.62,432.62,1000.0
2013-07-09 14:00:00,433.08,433.5,433.08,433.15,1300.0,433.08,433.5,433.08,433.15,1300.0
2013-07-09 14:05:00,433.33,434.19,433.25,433.69,3300.0,433.33,434.19,433.25,433.69,3300.0
2013-07-09 14:10:00,432.82,433.3,432.82,433.19,1200.0,432.82,433.3,432.82,433.19,1200.0
2013-07-09 14:15:00,433.19,433.3,433.15,433.29,900.0,433.19,433.3,433.15,433.29,900.0
2013-07-09 14:20:00,433.15,433.15,432.57,432.57,9200.0,433.15,433.15,432.57,432.57,9200.0
2013-07-09 14:25:00,432.57,433.18,432.57,433.18,1200.0,432.57,433.18,432.57,433.18,1200.0
2013-07-09 14:30:00,433.2,433.32,433.2,433.27,700.0,433.2,433.32,433.2,433.27,700.0
2013-07-09 14:35:00,433.16,433.67,433.12,433.12,4000.0,433.16,433.67,433.12,433.12,4000.0
2013-07-09 14:40:00,433.03,433.12,432.53,432.77,900.0,433.03,433.12,432.53,432.77,900.0
2013-07-09 14:45:00,433.04,433.3,433.04,433.3,300.0,433.04,433.3,433.04,433.3,300.0
2013-07-09 14:50:00,433.3,433.3,432.53,432.54,2000.0,433.3,433.3,432.53,432.54,2000.0
2013-07-09 14:55:00,432.37,432.99,432.37,432.4,2200.0,432.37,432.99,432.37,432.4,2200.0
2013-07-09 15:00:00,432.68,433.11,432.68,432.98,1100.0,432.68,433.11,432.68,432.98,1100.0
2013-07-09 15:05:00,432.74,433.11,432.74,433.09,1100.0,432.74,433.11,432.74,433.09,1100.0
2013-07-09 15:10:00,433.18,433.32,433.06,433.28,2100.0,433.18,433.32,433.06,433.28,2100.0
2013-07-09 15:15:00,433.22,433.77,433.21,433.77,3700.0,433.22,433.77,433.21,433.77,3700.0
2013-07-09 15:20:00,433.46,433.96,433.46,433.82,2600.0,433.46,433.96,433.46,433.82,2600.0
2013-07-09 15:25:00,433.92,434.38,433.85,434.35,5200.0,433.92,434.38,433.85,434.35,5200.0
2013-07-09 15:30:00,434.39,434.7,434.1,434.7,4600.0,434.39,434.7,434.1,434.7,4600.0
2013-07-09 15:35:00,434.81,435.2,434.52,435.2,3200.0,434.81,435.2,434.52,435.2,3200.0
2013-07-09 15:40:00,435.04,435.11,434.63,434.69,6500.0,435.04,435.11,434.63,434.69,6500.0
2013-07-09 15:45:00,434.75,434.87,434.05,434.49,8600.0,434.75,434.87,434.05,434.49,8600.0
2013-07-09 15:50:00,434.58,434.69,434.0,434.37,5300.0,434.58,434.69,434.0,434.37,5300.0
2013-07-09 15:55:00,434.34,434.6,434.1,434.54,6000.0,434.34,434.6,434.1,434.54,6000.0
2013-07-10 09:30:00,433.83,433.83,432.61,433.78,1400.0,433.83,433.83,432.61,433.78,1400.0
2013-07-10 09:35:00,433.22,433.22,432.05,432.05,500.0,433.22,433.22,432.05,432.05,500.0
2013-07-10 09:40:00,432.71,433.49,432.65,433.49,300.0,432.71,433.49,432.65,433.49,300.0
2013-07-10 09:45:00,432.82,432.82,432.6,432.6,200.0,432.82,432.82,432.6,432.6,200.0
2013-07-10 09:50:00,432.67,432.67,432.47,432.52,400.0,432.67,432.67,432.47,432.52,400.0
2013-07-10 09:55:00,432.26,433.79,432.22,433.79,1300.0,432.26,433.79,432.22,433.79,1300.0
2013-07-10 10:00:00,433.19,433.7,433.19,433.7,500.0,433.19,433.7,433.19,433.7,500.0
2013-07-10 10:05:00,433.47,433.8,433.47,433.58,900.0,433.47,433.8,433.47,433.58,900.0
2013-07-10 10:10:00,433.19,433.19,432.74,432.74,300.0,433.19,433.19,432.74,432.74,300.0
2013-07-10 10:15:00,432.79,432.89,432.27,432.27,1200.0,432.79,432.89,432.27,432.27,1200.0
2013-07-10 10:20:00,431.56,431.56,431.0,431.0,1500.0,431.56,431.56,431.0,431.0,1500.0
2013-07-10 10:25:00,431.31,431.31,430.78,430.78,1100.0,431.31,431.31,430.78,430.78,1100.0
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 10:35:00,430.6,430.6,430.6,430.6,0.0,430.6,430.6,430.6,430.6,0.0
2013-07-10 10:40:00,431.35,431.41,430.75,430.75,1300.0,431.35,431.41,430.75,430.75,1300.0
2013-07-10 10:45:00,430.35,430.42,430.1,430.36,600.0,430.35,430.42,430.1,430.36,600.0
2013-07-10 10:50:00,430.17,430.17,429.72,429.72,700.0,430.17,430.17,429.72,429.72,700.0
2013-07-10 10:55:00,429.82,429.82,429.76,429.76,300.0,429.82,429.82,429.76,429.76,300.0
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 11:05:00,430.3,430.3,430.3,430.3,0.0,430.3,430.3,430.3,430.3,0.0
2013-07-10 11:10:00,429.93,430.29,429.9,430.09,1600.0,429.93,430.29,429.9,430.09,1600.0
2013-07-10 11:15:00,430.17,430.26,429.95,429.95,1400.0,430.17,430.26,429.95,429.95,1400.0
2013-07-10 11:20:00,430.01,430.26,430.01,430.17,400.0,430.01,430.26,430.01,430.17,400.0
2013-07-10 11:25:00,430.1,430.1,429.63,429.65,1700.0,430.1,430.1,429.63,429.65,1700.0
2013-07-10 11:30:00,429.65,429.9,429.65,429.9,4800.0,429.65,429.9,429.65,429.9,4800.0
2013-07-10 11:35:00,430.25,430.32,430.25,430.32,500.0,430.25,430.32,430.25,430.32,500.0
2013-07-10 11:40:00,430.11,430.69,429.99,429.99,14700.0,430.11,430.69,429.99,429.99,14700.0
2013-07-10 11:45:00,430.05,430.05,429.25,429.25,900.0,430.05,430.05,429.25,429.25,900.0
2013-07-10 11:50:00,430.04,430.04,429.75,429.92,1000.0,430.04,430.04,429.75,429.92,1000.0
2013-07-10 11:55:00,429.98,430.3,429.98,430.12,1300.0,429.98,430.3,429.98,430.12,1300.0
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 12:05:00,429.68,429.68,429.68,429.68,0.0,429.68,429.68,429.68,429.68,0.0
2013-07-10 12:10:00,429.41,429.56,429.41,429.56,200.0,429.41,429.56,429.41,429.56,200.0
2013-07-10 12:15:00,429.26,429.54,428.88,429.54,3400.0,429.26,429.54,428.88,429.54,3400.0
2013-07-10 12:20:00,429.33,429.83,429.33,429.83,300.0,429.33,429.83,429.33,429.83,300.0
2013-07-10 12:25:00,429.85,429.85,429.5,429.5,300.0,429.85,429.85,429.5,429.5,300.0
2013-07-10 12:30:00,429.52,429.53,429.38,429.39,1000.0,429.52,429.53,429.38,429.39,1000.0
2013-07-10 12:35:00,429.13,429.13,429.13,429.13,100.0,429.13,429.13,429.13,429.13,100.0
2013-07-10 12:40:00,429.22,429.41,428.88,429.41,2900.0,429.22,429.41,428.88,429.41,2900.0
2013-07-10 12:45:00,429.59,429.59,429.59,429.59,100.0,429.59,429.59,429.59,429.59,100.0
2013-07-10 12:50:00,429.65,429.65,429.34,429.34,300.0,429.65,429.65,429.34,429.34,300.0
2013-07-10 12:55:00,429.31,429.31,429.27,429.27,200.0,429.31,429.31,429.27,429.27,200.0
2013-07-10 13:00:00,429.29,429.77,429.22,429.77,1500.0,429.29,429.77,429.22,429.77,1500.0
2013-07-10 13:05:00,429.87,430.35,429.77,430.29,2400.0,429.87,430.35,429.77,430.29,2400.0
2013-07-10 13:10:00,430.03,430.33,430.0,430.29,1100.0,430.03,430.33,430.0,430.29,1100.0
2013-07-10 13:15:00,430.0,430.21,430.0,430.21,1500.0,430.0,430.21,430.0,430.21,1500.0
2013-07-10 13:20:00,430.5,430.7,430.5,430.6,600.0,430.5,430.7,430.5,430.6,600.0
2013-07-10 13:25:00,430.6,430.6,430.55,430.6,500.0,430.6,430.6,430.55,430.6,500.0
2013-07-10 13:30:00,430.72,431.2,430.72,431.12,2100.0,430.72,431.2,430.72,431.12,2100.0
2013-07-10 13:35:00,430.88,431.25,430.88,431.25,1100.0,430.88,431.25,430.88,431.25,1100.0
2013-07-10 13:40:00,431.56,431.56,431.41,431.49,1400.0,431.56,431.56,431.41,431.49,1400.0
2013-07-10 13:45:00,431.46,431.9,431.44,431.82,1900.0,431.46,431.9,431.44,431.82,1900.0
2013-07-10 13:50:00,431.58,431.8,431.45,431.8,1100.0,431.58,431.8,431.45,431.8,1100.0
2013-07-10 13:55:00,431.49,431.7,431.38,431.7,1200.0,431.49,431.7,431.38,431.7,1200.0
2013-07-10 14:00:00,431.6,433.31,431.6,432.79,3300.0,431.6,433.31,431.6,432.79,3300.0
2013-07-10 14:05:00,432.79,432.79,431.98,432.03,1200.0,432.79,432.79,431.98,432.03,1200.0
2013-07-10 14:10:00,432.1,432.43,432.03,432.37,1000.0,432.1,432.43,432.03,432.37,1000.0
2013-07-10 14:15:00,432.38,432.62,432.28,432.62,900.0,432.38,432.62,432.28,432.62,900.0
2013-07-10 14:20:00,432.62,432.74,432.62,432.69,600.0,432.62,432.74,432.62,432.69,600.0
2013-07-10 14:25:00,432.58,432.58,432.49,432.49,600.0,432.58,432.58,432.49,432.49,600.0
2013-07-10 14:30:00,432.19,432.19,431.57,431.84,1900.0,432.19,432.19,431.57,431.84,1900.0
2013-07-10 14:35:00,432.19,432.19,431.48,431.71,1600.0,432.19,432.19,431.48,431.71,1600.0
2013-07-10 14:40:00,431.85,431.9,431.85,431.86,700.0,431.85,431.9,431.85,431.86,700.0
2013-07-10 14:45:00,431.86,431.86,431.61,431.61,400.0,431.86,431.86,431.61,431.61,400.0
2013-07-10 14:50:00,431.6,431.65,431.59,431.65,1300.0,431.6,431.65,431.59,431.65,1300.0
2013-07-10 14:55:00,431.94,432.17,431.77,432.15,500.0,431.94,432.17,431.77,432.15,500.0
2013-07-10 15:00:00,432.09,432.5,432.06,432.48,1600.0,432.09,432.5,432.06,432.48,1600.0
2013-07-10 15:05:00,432.26,432.26,431.95,431.95,500.0,432.26,432.26,431.95,431.95,500.0
2013-07-10 15:10:00,431.9,431.9,431.18,431.33,300.0,431.9,431.9,431.18,431.33,300.0
2013-07-10 15:15:00,431.35,431.89,431.35,431.5,1200.0,431.35,431.89,431.35,431.5,1200.0
2013-07-10 15:20:00,431.98,432.23,431.91,432.11,2400.0,431.98,432.23,431.91,432.11,2400.0
2013-07-10 15:25:00,432.03,432.13,431.63,431.63,3400.0,432.03,432.13,431.63,431.63,3400.0
2013-07-10 15:30:00,431.82,432.36,431.82,432.36,2800.0,431.82,432.36,431.82,432.36,2800.0
2013-07-10 15:35:00,432.78,433.01,432.53,432.66,3400.0,432.78,433.01,432.53,432.66,3400.0
2013-07-10 15:40:00,432.68,432.83,432.68,432.71,3600.0,432.68,432.83,432.68,432.71,3600.0
2013-07-10 15:45:00,433.17,433.9,433.14,433.62,7900.0,433.17,433.9,433.14,433.62,7900.0
2013-07-10 15:50:00,433.71,433.89,433.32,433.89,2500.0,433.71,433.89,433.32,433.89,2500.0
2013-07-10 15:55:00,433.61,433.98,433.32,433.48,5400.0,433.61,433.98,433.32,433.48,5400.0
2013-07-11 09:30:00,436.84,437.5,436.67,437.5,2700.0,436.84,437.5,436.67,437.5,2700.0
2013-07-11 09:35:00,436.6,439.12,435.95,439.12,7900.0,436.6,439.12,435.95,439.12,7900.0
2013-07-11 09:40:00,437.57,438.94,437.57,438.94,400.0,437.57,438.94,437.57,438.94,400.0
2013-07-11 09:45:00,438.63,438.63,437.0,437.68,1300.0,438.63,438.63,437.0,437.68,1300.0
2013-07-11 09:50:00,437.84,437.84,437.14,437.65,1300.0,437.84,437.84,437.14,437.65,1300.0
2013-07-11 09:55:00,437.16,437.82,437.13,437.59,400.0,437.16,437.82,437.13,437.59,400.0
2013-07-11 10:00:00,437.46,437.46,436.83,437.04,2400.0,437.46,437.46,436.83,437.04,2400.0
2013-07-11 10:05:00,436.84,436.89,436.46,436.46,400.0,436.84,436.89,436.46,436.46,400.0
2013-07-11 10:10:00,436.81,437.12,436.43,436.86,2000.0,436.81,437.12,436.43,436.86,2000.0
2013-07-11 10:15:00,436.55,436.83,436.55,436.63,500.0,436.55,436.83,436.55,436.63,500.0
2013-07-11 10:20:00,436.91,436.97,436.38,436.62,1400.0,436.91,436.97,436.38,436.62,1400.0
2013-07-11 10:25:00,436.9,437.56,436.8,436.86,3300.0,436.9,437.56,436.8,436.86,3300.0
2013-07-11 10:30:00,436.8,436.8,436.79,436.79,300.0,436.8,436.8,436.79,436.79,300.0
2013-07-11 10:35:00,436.65,436.65,436.14,436.37,800.0,436.65,436.65,436.14,436.37,800.0
2013-07-11 10:40:00,436.18,436.88,436.18,436.88,1100.0,436.18,436.88,436.18,436.88,1100.0
2013-07-11 10:45:00,436.98,437.79,436.98,437.02,33200.0,436.98,437.79,436.98,437.02,33200.0
2013-07-11 10:50:00,437.02,437.78,437.02,437.78,900.0,437.02,437.78,437.02,437.78,900.0
2013-07-11 10:55:00,438.18,438.43,438.03,438.1,1300.0,438.18,438.43,438.03,438.1,1300.0
2013-07-11 11:00:00,438.09,438.38,437.87,438.02,800.0,438.09,438.38,437.87,438.02,800.0
2013-07-11 11:05:00,438.19,438.56,438.04,438.22,2400.0,438.19,438.56,438.04,438.22,2400.0
2013-07-11 11:10:00,438.56,438.89,438.21,438.81,1200.0,438.56,438.89,438.21,438.81,1200.0
2013-07-11 11:15:00,438.9,439.08,438.8,439.07,600.0,438.9,439.08,438.8,439.07,600.0
2013-07-11 11:20:00,439.3,439.31,438.85,439.27,3200.0,439.3,439.31,438.85,439.27,3200.0
2013-07-11 11:25:00,439.35,439.44,439.35,439.44,600.0,439.35,439.44,439.35,439.44,600.0
2013-07-11 11:30:00,439.44,439.44,439.17,439.17,2800.0,439.44,439.44,439.17,439.17,2800.0
2013-07-11 11:35:00,439.25,439.25,438.67,438.78,2200.0,439.25,439.25,438.67,438.78,2200.0
2013-07-11 11:40:00,438.81,438.98,438.59,438.96,2100.0,438.81,438.98,438.59,438.96,2100.0
2013-07-11 11:45:00,438.71,438.77,438.24,438.24,3000.0,438.71,438.77,438.24,438.24,3000.0
2013-07-11 11:50:00,438.35,439.0,438.29,439.0,1600.0,438.35,439.0,438.29,439.0,1600.0
2013-07-11 11:55:00,439.13,439.13,438.54,438.54,1900.0,439.13,439.13,438.54,438.54,1900.0
2013-07-11 12:00:00,438.43,438.43,438.39,438.39,500.0,438.43,438.43,438.39,438.39,500.0
2013-07-11 12:05:00,438.39,438.39,438.39,438.39,200.0,438.39,438.39,438.39,438.39,200.0
2013-07-11 12:10:00,438.4,438.4,438.01,438.03,900.0,438.4,438.4,438.01,438.03,900.0
2013-07-11 12:15:00,437.97,438.0,437.69,437.88,1500.0,437.97,438.0,437.69,437.88,1500.0
2013-07-11 12:20:00,437.89,437.9,437.64,437.76,1100.0,437.89,437.9,437.64,437.76,1100.0
2013-07-11 12:25:00,437.9,438.02,437.82,437.98,2300.0,437.9,438.02,437.82,437.98,2300.0
2013-07-11 12:30:00,437.88,438.61,437.88,438.61,1400.0,437.88,438.61,437.88,438.61,1400.0
2013-07-11 12:35:00,438.8,438.8,438.42,438.76,1300.0,438.8,438.8,438.42,438.76,1300.0
2013-07-11 12:40:00,438.71,438.75,438.71,438.74,700.0,438.71,438.75,438.71,438.74,700.0
2013-07-11 12:45:00,438.72,438.72,438.63,438.69,900.0,438.72,438.72,438.63,438.69,900.0
2013-07-11 12:50:00,438.62,438.73,438.52,438.6,1800.0,438.62,438.73,438.52,438.6,1800.0
2013-07-11 12:55:00,438.65,439.35,438.65,439.32,2600.0,438.65,439.35,438.65,439.32,2600.0
2013-07-11 13:00:00,439.15,439.49,439.06,439.46,1900.0,439.15,439.49,439.06,439.46,1900.0
2013-07-11 13:05:00,439.27,439.4,439.27,439.32,600.0,439.27,439.4,439.27,439.32,600.0
2013-07-11 13:10:00,439.39,439.39,439.27,439.27,800.0,439.39,439.39,439.27,439.27,800.0
2013-07-11 13:15:00,439.16,439.24,439.04,439.24,900.0,439.16,439.24,439.04,439.24,900.0
2013-07-11 13:20:00,439.44,439.44,439.07,439.17,900.0,439.44,439.44,439.07,439.17,900.0
2013-07-11 13:25:00,439.17,439.32,439.17,439.32,800.0,439.17,439.32,439.17,439.32,800.0
2013-07-11 13:30:00,438.91,438.91,438.52,438.55,600.0,438.91,438.91,438.52,438.55,600.0
2013-07-11 13:35:00,438.59,438.65,437.92,438.21,4600.0,438.59,438.65,437.92,438.21,4600.0
2013-07-11 13:40:00,438.21,438.39,438.21,438.35,400.0,438.21,438.39,438.21,438.35,400.0
2013-07-11 13:45:00,438.34,438.35,437.9,438.05,6800.0,438.34,438.35,437.9,438.05,6800.0
2013-07-11 13:50:00,438.35,438.35,437.94,438.0,400.0,438.35,438.35,437.94,438.0,400.0
2013-07-11 13:55:00,438.27,438.27,437.97,437.97,700.0,438.27,438.27,437.97,437.97,700.0
2013-07-11 14:00:00,437.99,438.15,437.78,437.78,2200.0,437.99,438.15,437.78,437.78,2200.0
2013-07-11 14:05:00,438.13,438.2,437.94,438.06,2700.0,438.13,438.2,437.94,438.06,2700.0
2013-07-11 14:10:00,438.56,439.24,438.39,439.24,2000.0,438.56,439.24,438.39,439.24,2000.0
2013-07-11 14:15:00,439.24,439.24,438.61,439.2,2300.0,439.24,439.24,438.61,439.2,2300.0
2013-07-11 14:20:00,439.12,439.47,439.0,439.47,2500.0,439.12,439.47,439.0,439.47,2500.0
2013-07-11 14:25:00,439.49,439.77,439.38,439.72,1800.0,439.49,439.77,439.38,439.72,1800.0
2013-07-11 14:30:00,439.69,439.9,439.64,439.9,1100.0,439.69,439.9,439.64,439.9,1100.0
2013-07-11 14:35:00,439.84,440.2,439.84,440.2,3700.0,439.84,440.2,439.84,440.2,3700.0
2013-07-11 14:40:00,440.29,440.44,440.29,440.43,1500.0,440.29,440.44,440.29,440.43,1500.0
2013-07-11 14:45:00,440.48,440.48,440.18,440.18,600.0,440.48,440.48,440.18,440.18,600.0
2013-07-11 14:50:00,440.27,440.27,439.81,440.0,5500.0,440.27,440.27,439.81,440.0,5500.0
2013-07-11 14:55:00,440.0,440.05,439.72,440.05,1900.0,440.0,440.05,439.72,440.05,1900.0
2013-07-11 15:00:00,439.96,440.1,439.75,440.0,2000.0,439.96,440.1,439.75,440.0,2000.0
2013-07-11 15:05:00,439.91,440.1,439.91,439.92,1100.0,439.91,440.1,439.91,439.92,1100.0
2013-07-11 15:10:00,440.1,440.1,439.8,439.83,2100.0,440.1,440.1,439.8,439.83,2100.0
2013-07-11 15:15:00,439.79,440.05,439.79,440.05,1200.0,439.79,440.05,439.79,440.05,1200.0
2013-07-11 15:20:00,440.26,440.44,440.08,440.27,1900.0,440.26,440.44,440.08,440.27,1900.0
2013-07-11 15:25:00,440.28,441.01,440.27,440.63,3100.0,440.28,441.01,440.27,440.63,3100.0
2013-07-11 15:30:00,440.62,440.77,440.04,440.2,2700.0,440.62,440.77,440.04,440.2,2700.0
2013-07-11 15:35:00,440.2,440.34,440.08,440.16,2300.0,440.2,440.34,440.08,440.16,2300.0
2013-07-11 15:40:00,440.28,440.5,439.87,440.1,55100.0,440.28,440.5,439.87,440.1,55100.0
2013-07-11 15:45:00,440.33,440.49,440.05,440.06,5500.0,440.33,440.49,440.05,440.06,5500.0
2013-07-11 15:50:00,440.06,440.32,439.7,440.29,12500.0,440.06,440.32,439.7,440.29,12500.0
2013-07-11 15:55:00,440.29,441.18,440.15,440.99,9700.0,440.29,441.18,440.15,440.99,9700.0
2013-07-12 09:30:00,441.5,441.5,438.52,440.53,3100.0,441.5,441.5,438.52,440.53,3100.0
2013-07-12 09:35:00,439.59,439.74,439.48,439.74,500.0,439.59,439.74,439.48,439.74,500.0
2013-07-12 09:40:00,439.64,439.64,439.32,439.32,200.0,439.64,439.64,439.32,439.32,200.0
2013-07-12 09:45:00,438.76,439.78,438.61,439.78,1000.0,438.76,439.78,438.61,439.78,1000.0
2013-07-12 09:50:00,439.02,439.15,438.72,438.72,300.0,439.02,439.15,438.72,438.72,300.0
2013-07-12 09:55:00,439.35,439.35,439.35,439.35,100.0,439.35,439.35,439.35,439.35,100.0
2013-07-12 10:00:00,439.28,439.28,438.62,438.72,1600.0,439.28,439.28,438.62,438.72,1600.0
2013-07-12 10:05:00,438.47,438.94,438.07,438.07,2500.0,438.47,438.94,438.07,438.07,2500.0
2013-07-12 10:10:00,437.76,438.0,437.75,437.78,1100.0,437.76,438.0,437.75,437.78,1100.0
2013-07-12 10:15:00,437.48,437.75,437.38,437.43,1100.0,437.48,437.75,437.38,437.43,1100.0
2013-07-12 10:20:00,437.36,437.36,436.46,436.56,4200.0,437.36,437.36,436.46,436.56,4200.0
2013-07-12 10:25:00,436.7,436.7,436.57,436.57,300.0,436.7,436.7,436.57,436.57,300.0
2013-07-12 10:30:00,436.8,436.8,436.42,436.75,800.0,436.8,436.8,436.42,436.75,800.0
2013-07-12 10:35:00,436.73,437.64,436.73,437.49,1600.0,436.73,437.64,436.73,437.49,1600.0
2013-07-12 10:40:00,437.74,437.82,437.66,437.66,500.0,437.74,437.82,437.66,437.66,500.0
2013-07-12 10:45:00,437.83,438.59,437.75,438.59,2600.0,437.83,438.59,437.75,438.59,2600.0
2013-07-12 10:50:00,438.56,438.56,438.19,438.19,700.0,438.56,438.56,438.19,438.19,700.0
2013-07-12 10:55:00,438.95,438.98,438.42,438.53,2700.0,438.95,438.98,438.42,438.53,2700.0
2013-07-12 11:00:00,438.2,438.5,437.76,437.92,3500.0,438.2,438.5,437.76,437.92,3500.0
2013-07-12 11:05:00,437.61,438.69,437.59,438.69,1600.0,437.61,438.69,437.59,438.69,1600.0
2013-07-12 11:10:00,438.42,438.65,438.42,438.64,500.0,438.42,438.65,438.42,438.64,500.0
2013-07-12 11:15:00,438.67,438.67,438.35,438.35,300.0,438.67,438.67,438.35,438.35,300.0
2013-07-12 11:20:00,437.86,438.1,437.81,437.97,1100.0,437.86,438.1,437.81,437.97,1100.0
2013-07-12 11:25:00,438.2,438.23,438.2,438.23,200.0,438.2,438.23,438.2,438.23,200.0
2013-07-12 11:30:00,437.89,438.39,437.89,438.0,600.0,437.89,438.39,437.89,438.0,600.0
2013-07-12 11:35:00,438.48,438.48,438.48,438.48,100.0,438.48,438.48,438.48,438.48,100.0
2013-07-12 11:40:00,438.05,438.84,438.05,438.75,1000.0,438.05,438.84,438.05,438.75,1000.0
2013-07-12 11:45:00,438.75,438.94,438.46,438.46,700.0,438.75,438.94,438.46,438.46,700.0
2013-07-12 11:50:00,438.75,438.75,438.2,438.67,2000.0,438.75,438.75,438.2,438.67,2000.0
2013-07-12 11:55:00,439.03,439.03,439.03,439.03,100.0,439.03,439.03,439.03,439.03,100.0
2013-07-12 12:00:00,438.17,438.17,438.17,438.17,100.0,438.17,438.17,438.17,438.17,100.0
2013-07-12 12:05:00,438.81,438.81,438.52,438.52,300.0,438.81,438.81,438.52,438.52,300.0
2013-07-12 12:10:00,438.52,438.52,438.52,438.52,0.0,438.52,438.52,438.52,438.52,0.0
2013-07-12 12:15:00,438.52,438.52,438.52,438.52,100.0,438.52,438.52,438.52,438.52,100.0
2013-07-12 12:20:00,438.47,438.47,438.47,438.47,200.0,438.47,438.47,438.47,438.47,200.0
2013-07-12 12:25:00,438.83,439.15,438.34,438.72,1300.0,438.83,439.15,438.34,438.72,1300.0
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 12:35:00,438.69,438.69,438.69,438.69,0.0,438.69,438.69,438.69,438.69,0.0
2013-07-12 12:40:00,438.69,438.69,438.69,438.69,0.0,438.69,438.69,438.69,438.69,0.0
2013-07-12 12:45:00,438.76,438.76,438.76,438.76,100.0,438.76,438.76,438.76,438.76,100.0
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 12:55:00,438.91,438.91,438.91,438.91,0.0,438.91,438.91,438.91,438.91,0.0
2013-07-12 13:00:00,439.81,440.32,439.81,439.85,1400.0,439.81,440.32,439.81,439.85,1400.0
2013-07-12 13:05:00,439.85,439.93,439.85,439.93,200.0,439.85,439.93,439.85,439.93,200.0
2013-07-12 13:10:00,439.93,439.93,439.93,439.93,0.0,439.93,439.93,439.93,439.93,0.0
2013-07-12 13:15:00,439.89,439.89,439.89,439.89,100.0,439.89,439.89,439.89,439.89,100.0
2013-07-12 13:20:00,439.94,439.96,439.91,439.96,500.0,439.94,439.96,439.91,439.96,500.0
2013-07-12 13:25:00,439.58,439.58,439.04,439.04,900.0,439.58,439.58,439.04,439.04,900.0
2013-07-12 13:30:00,439.12,439.32,439.12,439.32,200.0,439.12,439.32,439.12,439.32,200.0
2013-07-12 13:35:00,439.14,439.14,439.14,439.14,100.0,439.14,439.14,439.14,439.14,100.0
2013-07-12 13:40:00,439.16,439.31,439.06,439.06,400.0,439.16,439.31,439.06,439.06,400.0
2013-07-12 13:45:00,439.28,439.28,439.28,439.28,500.0,439.28,439.28,439.28,439.28,500.0
2013-07-12 13:50:00,439.28,439.28,438.87,438.87,500.0,439.28,439.28,438.87,438.87,500.0
2013-07-12 13:55:00,438.74,438.74,438.74,438.74,100.0,438.74,438.74,438.74,438.74,100.0
2013-07-12 14:00:00,439.19,439.31,439.19,439.22,800.0,439.19,439.31,439.19,439.22,800.0
2013-07-12 14:05:00,439.19,439.19,439.18,439.18,500.0,439.19,439.19,439.18,439.18,500.0
2013-07-12 14:10:00,439.18,439.18,439.18,439.18,0.0,439.18,439.18,439.18,439.18,0.0
2013-07-12 14:15:00,439.33,439.48,439.3,439.32,700.0,439.33,439.48,439.3,439.32,700.0
2013-07-12 14:20:00,438.98,438.98,438.96,438.96,200.0,438.98,438.98,438.96,438.96,200.0
2013-07-12 14:25:00,439.27,439.27,439.22,439.23,400.0,439.27,439.27,439.22,439.23,400.0
2013-07-12 14:30:00,439.25,439.41,439.14,439.19,900.0,439.25,439.41,439.14,439.19,900.0
2013-07-12 14:35:00,439.19,439.4,438.81,438.81,700.0,439.19,439.4,438.81,438.81,700.0
2013-07-12 14:40:00,438.9,439.3,438.77,439.18,1800.0,438.9,439.3,438.77,439.18,1800.0
2013-07-12 14:45:00,439.73,439.73,439.3,439.6,900.0,439.73,439.73,439.3,439.6,900.0
2013-07-12 14:50:00,439.69,439.91,439.56,439.56,1300.0,439.69,439.91,439.56,439.56,1300.0
2013-07-12 14:55:00,439.79,439.81,439.26,439.26,800.0,439.79,439.81,439.26,439.26,800.0
2013-07-12 15:00:00,439.13,439.13,438.65,438.76,2400.0,439.13,439.13,438.65,438.76,2400.0
2013-07-12 15:05:00,438.8,439.22,438.8,438.98,1500.0,438.8,439.22,438.8,438.98,1500.0
2013-07-12 15:10:00,439.2,439.2,438.56,438.86,8100.0,439.2,439.2,438.56,438.86,8100.0
2013-07-12 15:15:00,438.71,438.88,438.71,438.83,700.0,438.71,438.88,438.71,438.83,700.0
2013-07-12 15:20:00,438.93,439.38,438.77,438.77,1300.0,438.93,439.38,438.77,438.77,1300.0
2013-07-12 15:25:00,438.93,438.93,438.52,438.92,5000.0,438.93,438.93,438.52,438.92,5000.0
2013-07-12 15:30:00,438.73,439.05,438.72,438.92,1700.0,438.73,439.05,438.72,438.92,1700.0
2013-07-12 15:35:00,438.99,439.4,438.9,439.0,3500.0,438.99,439.4,438.9,439.0,3500.0
2013-07-12 15:40:00,439.06,439.42,439.06,439.42,900.0,439.06,439.42,439.06,439.42,900.0
2013-07-12 15:45:00,439.16,439.61,439.16,439.53,2200.0,439.16,439.61,439.16,439.53,2200.0
2013-07-12 15:50:00,439.58,439.87,439.58,439.87,1100.0,439.58,439.87,439.58,439.87,1100.0
2013-07-12 15:55:00,439.88,439.88,439.01,439.01,5800.0,439.88,439.88,439.01,439.01,5800.0
2013-07-15 09:30:00,438.68,438.68,437.74,437.74,1300.0,438.68,438.68,437.74,437.74,1300.0
2013-07-15 09:35:00,438.08,439.32,436.61,437.06,10600.0,438.08,439.32,436.61,437.06,10600.0
2013-07-15 09:40:00,437.01,437.01,434.4,434.42,4100.0,437.01,437.01,434.4,434.42,4100.0
2013-07-15 09:45:00,435.36,436.09,435.11,436.09,2600.0,435.36,436.09,435.11,436.09,2600.0
2013-07-15 09:50:00,435.65,437.07,435.65,436.82,2300.0,435.65,437.07,435.65,436.82,2300.0
2013-07-15 09:55:00,436.73,437.16,436.43,437.14,1300.0,436.73,437.16,436.43,437.14,1300.0
2013-07-15 10:00:00,437.16,437.16,436.55,437.14,1000.0,437.16,437.16,436.55,437.14,1000.0
2013-07-15 10:05:00,436.75,437.64,436.75,437.61,2000.0,436.75,437.64,436.75,437.61,2000.0
2013-07-15 10:10:00,437.56,437.56,437.19,437.19,400.0,437.56,437.56,437.19,437.19,400.0
2013-07-15 10:15:00,437.52,437.52,437.52,437.52,200.0,437.52,437.52,437.52,437.52,200.0
2013-07-15 10:20:00,437.39,437.69,437.19,437.6,1000.0,437.39,437.69,437.19,437.6,1000.0
2013-07-15 10:25:00,437.21,437.63,437.21,437.63,200.0,437.21,437.63,437.21,437.63,200.0
2013-07-15 10:30:00,437.61,437.62,436.91,437.31,600.0,437.61,437.62,436.91,437.31,600.0
2013-07-15 10:35:00,437.28,437.38,437.02,437.36,1100.0,437.28,437.38,437.02,437.36,1100.0
2013-07-15 10:40:00,437.37,437.61,437.37,437.61,300.0,437.37,437.61,437.37,437.61,300.0
2013-07-15 10:45:00,437.65,437.65,437.42,437.42,200.0,437.65,437.65,437.42,437.42,200.0
2013-07-15 10:50:00,437.71,438.08,437.46,438.08,1600.0,437.71,438.08,437.46,438.08,1600.0
2013-07-15 10:55:00,438.0,438.0,438.0,438.0,100.0,438.0,438.0,438.0,438.0,100.0
2013-07-15 11:00:00,438.38,438.38,438.04,438.13,1100.0,438.38,438.38,438.04,438.13,1100.0
2013-07-15 11:05:00,438.12,438.12,438.01,438.06,900.0,438.12,438.12,438.01,438.06,900.0
2013-07-15 11:10:00,438.06,438.64,438.06,438.64,700.0,438.06,438.64,438.06,438.64,700.0
2013-07-15 11:15:00,438.75,438.75,438.36,438.75,400.0,438.75,438.75,438.36,438.75,400.0
2013-07-15 11:20:00,438.62,438.75,438.49,438.61,1500.0,438.62,438.75,438.49,438.61,1500.0
2013-07-15 11:25:00,438.5,438.74,438.2,438.2,2300.0,438.5,438.74,438.2,438.2,2300.0
2013-07-15 11:30:00,438.23,438.56,438.17,438.52,2100.0,438.23,438.56,438.17,438.52,2100.0
2013-07-15 11:35:00,438.45,438.67,437.99,438.45,1800.0,438.45,438.67,437.99,438.45,1800.0
2013-07-15 11:40:00,438.62,438.72,438.62,438.72,300.0,438.62,438.72,438.62,438.72,300.0
2013-07-15 11:45:00,438.57,438.57,438.44,438.44,500.0,438.57,438.57,438.44,438.44,500.0
2013-07-15 11:50:00,438.45,438.62,438.22,438.22,600.0,438.45,438.62,438.22,438.22,600.0
2013-07-15 11:55:00,438.56,438.56,438.17,438.42,700.0,438.56,438.56,438.17,438.42,700.0
2013-07-15 12:00:00,438.6,438.61,438.02,438.57,1800.0,438.6,438.61,438.02,438.57,1800.0
2013-07-15 12:05:00,438.46,439.92,438.31,438.68,4800.0,438.46,439.92,438.31,438.68,4800.0
2013-07-15 12:10:00,438.58,439.92,438.58,438.78,2100.0,438.58,439.92,438.58,438.78,2100.0
2013-07-15 12:15:00,438.78,438.93,438.04,438.46,2300.0,438.78,438.93,438.04,438.46,2300.0
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 12:25:00,438.24,438.24,438.24,438.24,0.0,438.24,438.24,438.24,438.24,0.0
2013-07-15 12:30:00,438.04,438.04,437.68,437.68,500.0,438.04,438.04,437.68,437.68,500.0
2013-07-15 12:35:00,437.87,438.14,437.87,437.98,1100.0,437.87,438.14,437.87,437.98,1100.0
2013-07-15 12:40:00,438.24,438.24,437.94,437.94,1000.0,438.24,438.24,437.94,437.94,1000.0
2013-07-15 12:45:00,438.05,438.08,437.71,437.93,2600.0,438.05,438.08,437.71,437.93,2600.0
2013-07-15 12:50:00,438.07,438.24,438.01,438.11,1400.0,438.07,438.24,438.01,438.11,1400.0
2013-07-15 12:55:00,438.11,438.31,438.11,438.31,700.0,438.11,438.31,438.11,438.31,700.0
2013-07-15 13:00:00,438.3,438.3,438.3,438.3,100.0,438.3,438.3,438.3,438.3,100.0
2013-07-15 13:05:00,438.25,438.25,438.1,438.21,400.0,438.25,438.25,438.1,438.21,400.0
2013-07-15 13:10:00,437.97,438.1,437.92,437.92,1100.0,437.97,438.1,437.92,437.92,1100.0
2013-07-15 13:15:00,437.91,438.22,437.87,438.21,1500.0,437.91,438.22,437.87,438.21,1500.0
2013-07-15 13:20:00,438.21,438.21,438.21,438.21,200.0,438.21,438.21,438.21,438.21,200.0
2013-07-15 13:25:00,438.21,438.23,438.21,438.23,200.0,438.21,438.23,438.21,438.23,200.0
2013-07-15 13:30:00,438.19,438.19,437.82,437.82,800.0,438.19,438.19,437.82,437.82,800.0
2013-07-15 13:35:00,438.0,438.01,437.77,438.01,600.0,438.0,438.01,437.77,438.01,600.0
2013-07-15 13:40:00,437.77,438.11,437.77,437.82,600.0,437.77,438.11,437.77,437.82,600.0
2013-07-15 13:45:00,437.76,438.31,437.76,438.26,3000.0,437.76,438.31,437.76,438.26,3000.0
2013-07-15 13:50:00,438.3,438.35,437.99,438.27,2100.0,438.3,438.35,437.99,438.27,2100.0
2013-07-15 13:55:00,438.16,438.43,438.16,438.4,400.0,438.16,438.43,438.16,438.4,400.0
2013-07-15 14:00:00,438.4,438.4,438.4,438.4,0.0,438.4,438.4,438.4,438.4,0.0
2013-07-15 14:05:00,438.35,438.65,438.15,438.15,1000.0,438.35,438.65,438.15,438.15,1000.0
2013-07-15 14:10:00,438.4,438.65,437.94,438.15,15500.0,438.4,438.65,437.94,438.15,15500.0
2013-07-15 14:15:00,438.16,438.16,437.86,437.86,1200.0,438.16,438.16,437.86,437.86,1200.0
2013-07-15 14:20:00,438.14,438.19,437.93,438.19,700.0,438.14,438.19,437.93,438.19,700.0
2013-07-15 14:25:00,438.17,438.22,437.52,437.62,3500.0,438.17,438.22,437.52,437.62,3500.0
2013-07-15 14:30:00,437.61,437.99,437.51,437.8,1900.0,437.61,437.99,437.51,437.8,1900.0
2013-07-15 14:35:00,437.95,438.06,437.47,437.68,1200.0,437.95,438.06,437.47,437.68,1200.0
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 14:45:00,438.25,438.25,438.25,438.25,0.0,438.25,438.25,438.25,438.25,0.0
2013-07-15 14:50:00,438.45,438.59,437.68,438.1,1300.0,438.45,438.59,437.68,438.1,1300.0
2013-07-15 14:55:00,437.88,437.88,437.79,437.87,300.0,437.88,437.88,437.79,437.87,300.0
2013-07-15 15:00:00,437.81,438.22,437.72,438.22,1700.0,437.81,438.22,437.72,438.22,1700.0
2013-07-15 15:05:00,438.2,438.26,437.96,438.03,1400.0,438.2,438.26,437.96,438.03,1400.0
2013-07-15 15:10:00,438.18,438.3,438.04,438.04,1700.0,438.18,438.3,438.04,438.04,1700.0
2013-07-15 15:15:00,438.18,438.56,438.18,438.32,900.0,438.18,438.56,438.18,438.32,900.0
2013-07-15 15:20:00,438.44,438.49,438.04,438.04,3300.0,438.44,438.49,438.04,438.04,3300.0
2013-07-15 15:25:00,438.11,438.34,438.11,438.34,200.0,438.11,438.34,438.11,438.34,200.0
2013-07-15 15:30:00,438.33,438.33,437.55,437.73,2600.0,438.33,438.33,437.55,437.73,2600.0
2013-07-15 15:35:00,437.76,438.02,437.5,437.84,1600.0,437.76,438.02,437.5,437.84,1600.0
2013-07-15 15:40:00,438.03,438.03,437.73,437.73,800.0,438.03,438.03,437.73,437.73,800.0
2013-07-15 15:45:00,438.11,438.11,437.59,437.59,3200.0,438.11,438.11,437.59,437.59,3200.0
2013-07-15 15:50:00,438.12,438.35,437.81,438.0,4000.0,438.12,438.35,437.81,438.0,4000.0
2013-07-15 15:55:00,438.0,438.1,437.76,437.98,5000.0,438.0,438.1,437.76,437.98,5000.0
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 09:35:00,437.61,437.61,437.61,437.61,0.0,437.61,437.61,437.61,437.61,0.0
2013-07-16 09:40:00,437.61,437.61,437.61,437.61,0.0,437.61,437.61,437.61,437.61,0.0
2013-07-16 09:45:00,436.88,436.88,436.88,436.88,100.0,436.88,436.88,436.88,436.88,100.0
2013-07-16 09:50:00,436.88,436.88,436.88,436.88,0.0,436.88,436.88,436.88,436.88,0.0
2013-07-16 09:55:00,437.96,437.96,437.43,437.43,900.0,437.96,437.96,437.43,437.43,900.0
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 10:05:00,436.97,436.97,436.97,436.97,0.0,436.97,436.97,436.97,436.97,0.0
2013-07-16 10:10:00,437.28,437.28,437.28,437.28,500.0,437.28,437.28,437.28,437.28,500.0
2013-07-16 10:15:00,437.18,437.18,437.15,437.15,200.0,437.18,437.18,437.15,437.15,200.0
2013-07-16 10:20:00,437.15,437.15,437.15,437.15,0.0,437.15,437.15,437.15,437.15,0.0
2013-07-16 10:25:00,437.14,437.14,437.14,437.14,100.0,437.14,437.14,437.14,437.14,100.0
2013-07-16 10:30:00,436.87,436.88,436.21,436.21,900.0,436.87,436.88,436.21,436.21,900.0
2013-07-16 10:35:00,436.72,436.72,436.34,436.7,2400.0,436.72,436.72,436.34,436.7,2400.0
2013-07-16 10:40:00,436.7,436.7,436.7,436.7,100.0,436.7,436.7,436.7,436.7,100.0
2013-07-16 10:45:00,436.83,437.37,436.44,437.37,2100.0,436.83,437.37,436.44,437.37,2100.0
2013-07-16 10:50:00,437.55,437.55,436.26,436.57,2100.0,437.55,437.55,436.26,436.57,2100.0
2013-07-16 10:55:00,436.4,436.4,436.4,436.4,100.0,436.4,436.4,436.4,436.4,100.0
2013-07-16 11:00:00,436.4,436.69,435.36,435.76,3600.0,436.4,436.69,435.36,435.76,3600.0
2013-07-16 11:05:00,435.33,436.21,435.33,435.82,2200.0,435.33,436.21,435.33,435.82,2200.0
2013-07-16 11:10:00,435.82,435.82,435.82,435.82,0.0,435.82,435.82,435.82,435.82,0.0
2013-07-16 11:15:00,436.2,436.36,435.89,436.35,2300.0,436.2,436.36,435.89,436.35,2300.0
2013-07-16 11:20:00,436.35,436.36,435.89,435.89,1500.0,436.35,436.36,435.89,435.89,1500.0
2013-07-16 11:25:00,435.89,435.9,435.49,435.8,1200.0,435.89,435.9,435.49,435.8,1200.0
2013-07-16 11:30:00,435.8,435.8,435.61,435.65,800.0,435.8,435.8,435.61,435.65,800.0
2013-07-16 11:35:00,435.65,435.81,435.43,435.43,4800.0,435.65,435.81,435.43,435.43,4800.0
2013-07-16 11:40:00,435.73,435.73,435.72,435.72,300.0,435.73,435.73,435.72,435.72,300.0
2013-07-16 11:45:00,435.75,435.75,435.51,435.51,600.0,435.75,435.75,435.51,435.51,600.0
2013-07-16 11:50:00,435.51,435.51,435.51,435.51,0.0,435.51,435.51,435.51,435.51,0.0
2013-07-16 11:55:00,435.59,435.6,435.38,435.39,1700.0,435.59,435.6,435.38,435.39,1700.0
2013-07-16 12:00:00,434.86,434.86,434.81,434.81,400.0,434.86,434.86,434.81,434.81,400.0
2013-07-16 12:05:00,434.96,435.31,434.85,435.23,3200.0,434.96,435.31,434.85,435.23,3200.0
2013-07-16 12:10:00,435.23,435.44,434.73,435.16,900.0,435.23,435.44,434.73,435.16,900.0
2013-07-16 12:15:00,434.85,435.38,434.85,435.18,4300.0,434.85,435.38,434.85,435.18,4300.0
2013-07-16 12:20:00,435.01,435.24,434.7,434.7,4000.0,435.01,435.24,434.7,434.7,4000.0
2013-07-16 12:25:00,435.12,435.12,434.81,434.91,11100.0,435.12,435.12,434.81,434.91,11100.0
2013-07-16 12:30:00,435.0,435.21,434.92,435.0,1500.0,435.0,435.21,434.92,435.0,1500.0
2013-07-16 12:35:00,434.82,434.83,434.42,434.43,1500.0,434.82,434.83,434.42,434.43,1500.0
2013-07-16 12:40:00,434.42,434.42,434.07,434.09,1100.0,434.42,434.42,434.07,434.09,1100.0
2013-07-16 12:45:00,434.1,434.55,434.1,434.44,4600.0,434.1,434.55,434.1,434.44,4600.0
2013-07-16 12:50:00,434.06,434.09,434.02,434.09,800.0,434.06,434.09,434.02,434.09,800.0
2013-07-16 12:55:00,434.04,434.07,433.63,434.07,900.0,434.04,434.07,433.63,434.07,900.0
2013-07-16 13:00:00,434.87,434.87,434.41,434.49,900.0,434.87,434.87,434.41,434.49,900.0
2013-07-16 13:05:00,434.49,434.49,434.49,434.49,100.0,434.49,434.49,434.49,434.49,100.0
2013-07-16 13:10:00,435.0,435.0,435.0,435.0,600.0,435.0,435.0,435.0,435.0,600.0
2013-07-16 13:15:00,434.91,434.91,434.55,434.59,1000.0,434.91,434.91,434.55,434.59,1000.0
2013-07-16 13:20:00,435.15,435.19,434.71,434.72,1700.0,435.15,435.19,434.71,434.72,1700.0
2013-07-16 13:25:00,434.86,434.86,434.78,434.78,300.0,434.86,434.86,434.78,434.78,300.0
2013-07-16 13:30:00,435.21,435.25,434.93,435.25,1300.0,435.21,435.25,434.93,435.25,1300.0
2013-07-16 13:35:00,435.25,435.25,435.03,435.22,500.0,435.25,435.25,435.03,435.22,500.0
2013-07-16 13:40:00,435.31,435.31,434.47,434.47,3700.0,435.31,435.31,434.47,434.47,3700.0
2013-07-16 13:45:00,434.66,434.69,434.38,434.69,800.0,434.66,434.69,434.38,434.69,800.0
2013-07-16 13:50:00,434.59,434.76,434.18,434.76,1100.0,434.59,434.76,434.18,434.76,1100.0
2013-07-16 13:55:00,435.15,435.6,435.15,435.6,600.0,435.15,435.6,435.15,435.6,600.0
2013-07-16 14:00:00,435.6,435.66,435.19,435.31,1000.0,435.6,435.66,435.19,435.31,1000.0
2013-07-16 14:05:00,435.44,435.45,434.73,434.83,2200.0,435.44,435.45,434.73,434.83,2200.0
2013-07-16 14:10:00,434.97,435.03,434.85,434.91,800.0,434.97,435.03,434.85,434.91,800.0
2013-07-16 14:15:00,434.35,435.23,434.35,434.76,14100.0,434.35,435.23,434.35,434.76,14100.0
2013-07-16 14:20:00,434.6,434.82,433.78,433.78,1600.0,434.6,434.82,433.78,433.78,1600.0
2013-07-16 14:25:00,434.04,434.05,434.04,434.05,300.0,434.04,434.05,434.04,434.05,300.0
2013-07-16 14:30:00,434.67,434.97,434.44,434.76,1900.0,434.67,434.97,434.44,434.76,1900.0
2013-07-16 14:35:00,434.82,435.3,434.82,435.01,2300.0,434.82,435.3,434.82,435.01,2300.0
2013-07-16 14:40:00,434.86,434.9,434.73,434.88,1200.0,434.86,434.9,434.73,434.88,1200.0
2013-07-16 14:45:00,434.88,435.14,434.35,434.35,1300.0,434.88,435.14,434.35,434.35,1300.0
2013-07-16 14:50:00,434.67,434.67,434.54,434.63,700.0,434.67,434.67,434.54,434.63,700.0
2013-07-16 14:55:00,434.64,434.79,434.41,434.41,1500.0,434.64,434.79,434.41,434.41,1500.0
2013-07-16 15:00:00,434.49,434.7,430.91,433.83,12900.0,434.49,434.7,430.91,433.83,12900.0
2013-07-16 15:05:00,433.82,433.82,432.65,433.24,5200.0,433.82,433.82,432.65,433.24,5200.0
2013-07-16 15:10:00,433.37,433.37,432.77,433.03,2300.0,433.37,433.37,432.77,433.03,2300.0
2013-07-16 15:15:00,432.95,433.01,432.95,432.99,700.0,432.95,433.01,432.95,432.99,700.0
2013-07-16 15:20:00,433.0,433.61,433.0,433.4,3300.0,433.0,433.61,433.0,433.4,3300.0
2013-07-16 15:25:00,433.62,434.16,433.62,434.11,12100.0,433.62,434.16,433.62,434.11,12100.0
2013-07-16 15:30:00,434.36,434.6,434.34,434.4,1800.0,434.36,434.6,434.34,434.4,1800.0
2013-07-16 15:35:00,434.45,435.28,434.44,435.14,2900.0,434.45,435.28,434.44,435.14,2900.0
2013-07-16 15:40:00,434.96,434.96,434.36,434.36,2400.0,434.96,434.96,434.36,434.36,2400.0
2013-07-16 15:45:00,434.17,435.06,434.06,434.8,3400.0,434.17,435.06,434.06,434.8,3400.0
2013-07-16 15:50:00,434.84,435.31,434.59,434.7,2800.0,434.84,435.31,434.59,434.7,2800.0
2013-07-16 15:55:00,434.68,434.84,433.68,433.82,14300.0,434.68,434.84,433.68,433.82,14300.0
2013-07-17 09:30:00,435.49,437.51,435.49,437.51,1500.0,435.49,437.51,435.49,437.51,1500.0
2013-07-17 09:35:00,436.05,437.56,436.05,437.48,800.0,436.05,437.56,436.05,437.48,800.0
2013-07-17 09:40:00,437.0,437.0,435.83,435.83,400.0,437.0,437.0,435.83,435.83,400.0
2013-07-17 09:45:00,435.95,437.0,435.95,437.0,200.0,435.95,437.0,435.95,437.0,200.0
2013-07-17 09:50:00,437.04,437.04,435.84,436.03,57200.0,437.04,437.04,435.84,436.03,57200.0
2013-07-17 09:55:00,436.41,436.41,435.22,435.77,600.0,436.41,436.41,435.22,435.77,600.0
2013-07-17 10:00:00,435.77,436.25,435.77,435.9,700.0,435.77,436.25,435.77,435.9,700.0
2013-07-17 10:05:00,435.93,435.99,435.93,435.99,200.0,435.93,435.99,435.93,435.99,200.0
2013-07-17 10:10:00,436.29,436.29,435.89,435.89,700.0,436.29,436.29,435.89,435.89,700.0
2013-07-17 10:15:00,436.29,436.29,435.0,435.03,1700.0,436.29,436.29,435.0,435.03,1700.0
2013-07-17 10:20:00,435.68,435.68,434.39,434.39,1600.0,435.68,435.68,434.39,434.39,1600.0
2013-07-17 10:25:00,434.5,434.72,434.13,434.45,900.0,434.5,434.72,434.13,434.45,900.0
2013-07-17 10:30:00,434.4,435.45,434.4,435.06,2700.0,434.4,435.45,434.4,435.06,2700.0
2013-07-17 10:35:00,435.1,435.19,434.68,434.68,1500.0,435.1,435.19,434.68,434.68,1500.0
2013-07-17 10:40:00,433.54,434.66,433.54,434.66,700.0,433.54,434.66,433.54,434.66,700.0
2013-07-17 10:45:00,434.18,434.63,434.18,434.63,200.0,434.18,434.63,434.18,434.63,200.0
2013-07-17 10:50:00,434.58,434.64,434.5,434.64,400.0,434.58,434.64,434.5,434.64,400.0
2013-07-17 10:55:00,434.34,434.34,433.79,433.86,10800.0,434.34,434.34,433.79,433.86,10800.0
2013-07-17 11:00:00,434.21,434.21,434.21,434.21,100.0,434.21,434.21,434.21,434.21,100.0
2013-07-17 11:05:00,434.26,434.49,433.78,433.92,2400.0,434.26,434.49,433.78,433.92,2400.0
2013-07-17 11:10:00,433.92,433.92,433.92,433.92,0.0,433.92,433.92,433.92,433.92,0.0
2013-07-17 11:15:00,434.14,434.14,434.09,434.09,300.0,434.14,434.14,434.09,434.09,300.0
2013-07-17 11:20:00,434.06,434.1,433.21,433.21,1100.0,434.06,434.1,433.21,433.21,1100.0
2013-07-17 11:25:00,432.67,433.16,432.67,433.16,1000.0,432.67,433.16,432.67,433.16,1000.0
2013-07-17 11:30:00,433.09,433.09,432.88,433.08,400.0,433.09,433.09,432.88,433.08,400.0
2013-07-17 11:35:00,433.15,433.3,433.06,433.09,1000.0,433.15,433.3,433.06,433.09,1000.0
2013-07-17 11:40:00,433.11,433.37,433.11,433.21,600.0,433.11,433.37,433.11,433.21,600.0
2013-07-17 11:45:00,433.12,433.4,432.93,433.15,1400.0,433.12,433.4,432.93,433.15,1400.0
2013-07-17 11:50:00,432.92,432.92,432.83,432.92,400.0,432.92,432.92,432.83,432.92,400.0
2013-07-17 11:55:00,433.0,433.01,433.0,433.01,200.0,433.0,433.01,433.0,433.01,200.0
2013-07-17 12:00:00,433.01,433.01,433.01,433.01,0.0,433.01,433.01,433.01,433.01,0.0
2013-07-17 12:05:00,433.32,433.32,433.08,433.08,200.0,433.32,433.32,433.08,433.08,200.0
2013-07-17 12:10:00,433.41,433.69,433.06,433.25,3400.0,433.41,433.69,433.06,433.25,3400.0
2013-07-17 12:15:00,433.5,434.16,433.5,433.87,1200.0,433.5,434.16,433.5,433.87,1200.0
2013-07-17 12:20:00,433.87,433.87,433.87,433.87,0.0,433.87,433.87,433.87,433.87,0.0
2013-07-17 12:25:00,434.27,434.27,433.85,433.85,700.0,434.27,434.27,433.85,433.85,700.0
2013-07-17 12:30:00,434.44,434.44,434.43,434.44,300.0,434.44,434.44,434.43,434.44,300.0
2013-07-17 12:35:00,434.44,434.54,433.85,433.92,1000.0,434.44,434.54,433.85,433.92,1000.0
2013-07-17 12:40:00,433.94,434.16,433.87,433.87,1300.0,433.94,434.16,433.87,433.87,1300.0
2013-07-17 12:45:00,433.87,434.15,433.85,433.85,1900.0,433.87,434.15,433.85,433.85,1900.0
2013-07-17 12:50:00,433.85,433.85,433.51,433.51,700.0,433.85,433.85,433.51,433.51,700.0
2013-07-17 12:55:00,433.65,433.75,433.28,433.46,1500.0,433.65,433.75,433.28,433.46,1500.0
2013-07-17 13:00:00,433.41,433.41,432.91,433.19,3000.0,433.41,433.41,432.91,433.19,3000.0
2013-07-17 13:05:00,433.7,433.72,433.1,433.51,1000.0,433.7,433.72,433.1,433.51,1000.0
2013-07-17 13:10:00,433.54,433.79,433.43,433.61,1500.0,433.54,433.79,433.43,433.61,1500.0
2013-07-17 13:15:00,433.61,433.61,433.44,433.48,800.0,433.61,433.61,433.44,433.48,800.0
2013-07-17 13:20:00,433.48,433.48,433.0,433.2,600.0,433.48,433.48,433.0,433.2,600.0
2013-07-17 13:25:00,433.2,433.2,433.01,433.01,500.0,433.2,433.2,433.01,433.01,500.0
2013-07-17 13:30:00,433.25,433.25,433.08,433.09,1400.0,433.25,433.25,433.08,433.09,1400.0
2013-07-17 13:35:00,433.13,433.19,432.53,432.53,1600.0,433.13,433.19,432.53,432.53,1600.0
2013-07-17 13:40:00,432.85,432.89,432.46,432.46,1500.0,432.85,432.89,432.46,432.46,1500.0
2013-07-17 13:45:00,432.46,432.94,432.31,432.94,1600.0,432.46,432.94,432.31,432.94,1600.0
2013-07-17 13:50:00,433.02,433.28,432.33,433.28,700.0,433.02,433.28,432.33,433.28,700.0
2013-07-17 13:55:00,433.28,433.28,432.45,432.48,2000.0,433.28,433.28,432.45,432.48,2000.0
2013-07-17 14:00:00,432.48,432.49,432.08,432.22,1700.0,432.48,432.49,432.08,432.22,1700.0
2013-07-17 14:05:00,432.22,432.23,432.22,432.23,800.0,432.22,432.23,432.22,432.23,800.0
2013-07-17 14:10:00,432.24,432.69,432.02,432.02,500.0,432.24,432.69,432.02,432.02,500.0
2013-07-17 14:15:00,432.46,432.46,431.94,431.95,1300.0,432.46,432.46,431.94,431.95,1300.0
2013-07-17 14:20:00,431.94,432.03,431.56,431.93,2200.0,431.94,432.03,431.56,431.93,2200.0
2013-07-17 14:25:00,431.93,431.98,431.7,431.7,2500.0,431.93,431.98,431.7,431.7,2500.0
2013-07-17 14:30:00,431.56,431.73,431.17,431.17,900.0,431.56,431.73,431.17,431.17,900.0
2013-07-17 14:35:00,431.25,431.28,430.7,430.86,4400.0,431.25,431.28,430.7,430.86,4400.0
2013-07-17 14:40:00,430.86,431.0,430.08,430.08,1800.0,430.86,431.0,430.08,430.08,1800.0
2013-07-17 14:45:00,430.34,430.34,429.64,429.92,3300.0,430.34,430.34,429.64,429.92,3300.0
2013-07-17 14:50:00,430.0,430.18,429.88,430.04,2600.0,430.0,430.18,429.88,430.04,2600.0
2013-07-17 14:55:00,430.36,430.36,430.11,430.33,1300.0,430.36,430.36,430.11,430.33,1300.0
2013-07-17 15:00:00,429.93,430.46,429.93,430.12,4800.0,429.93,430.46,429.93,430.12,4800.0
2013-07-17 15:05:00,430.46,430.46,430.01,430.02,1700.0,430.46,430.46,430.01,430.02,1700.0
2013-07-17 15:10:00,430.03,430.32,429.86,429.86,5500.0,430.03,430.32,429.86,429.86,5500.0
2013-07-17 15:15:00,430.0,430.12,429.92,429.92,1800.0,430.0,430.12,429.92,429.92,1800.0
2013-07-17 15:20:00,429.93,430.18,429.9,429.9,2000.0,429.93,430.18,429.9,429.9,2000.0
2013-07-17 15:25:00,429.9,430.12,429.85,429.94,2400.0,429.9,430.12,429.85,429.94,2400.0
2013-07-17 15:30:00,430.0,430.02,429.26,429.52,9400.0,430.0,430.02,429.26,429.52,9400.0
2013-07-17 15:35:00,429.71,430.07,429.71,429.82,6700.0,429.71,430.07,429.71,429.82,6700.0
2013-07-17 15:40:00,429.76,430.16,429.57,430.08,6800.0,429.76,430.16,429.57,430.08,6800.0
2013-07-17 15:45:00,430.08,430.2,429.99,430.02,5300.0,430.08,430.2,429.99,430.02,5300.0
2013-07-17 15:50:00,430.12,430.36,430.0,430.01,6000.0,430.12,430.36,430.0,430.01,6000.0
2013-07-17 15:55:00,430.08,430.28,429.62,429.62,9700.0,430.08,430.28,429.62,429.62,9700.0
2013-07-18 09:30:00,431.61,433.07,431.61,432.95,3000.0,431.61,433.07,431.61,432.95,3000.0
2013-07-18 09:35:00,432.64,433.96,432.14,433.17,3000.0,432.64,433.96,432.14,433.17,3000.0
2013-07-18 09:40:00,433.02,433.82,433.02,433.54,3800.0,433.02,433.82,433.02,433.54,3800.0
2013-07-18 09:45:00,433.53,433.84,433.26,433.84,4100.0,433.53,433.84,433.26,433.84,4100.0
2013-07-18 09:50:00,433.84,433.84,433.14,433.28,16200.0,433.84,433.84,433.14,433.28,16200.0
2013-07-18 09:55:00,433.5,434.14,433.31,434.11,2400.0,433.5,434.14,433.31,434.11,2400.0
2013-07-18 10:00:00,434.53,436.13,434.16,435.25,7000.0,434.53,436.13,434.16,435.25,7000.0
2013-07-18 10:05:00,435.19,435.91,435.19,435.43,3300.0,435.19,435.91,435.19,435.43,3300.0
2013-07-18 10:10:00,435.45,436.43,435.45,436.32,1700.0,435.45,436.43,435.45,436.32,1700.0
2013-07-18 10:15:00,435.8,436.12,435.72,435.72,1900.0,435.8,436.12,435.72,435.72,1900.0
2013-07-18 10:20:00,435.92,436.32,435.52,435.94,1800.0,435.92,436.32,435.52,435.94,1800.0
2013-07-18 10:25:00,435.94,436.32,435.33,435.33,9400.0,435.94,436.32,435.33,435.33,9400.0
2013-07-18 10:30:00,435.29,435.35,434.83,435.06,3200.0,435.29,435.35,434.83,435.06,3200.0
2013-07-18 10:35:00,435.01,435.17,434.72,435.01,1200.0,435.01,435.17,434.72,435.01,1200.0
2013-07-18 10:40:00,434.53,434.71,434.41,434.71,900.0,434.53,434.71,434.41,434.71,900.0
2013-07-18 10:45:00,434.33,434.36,434.33,434.36,500.0,434.33,434.36,434.33,434.36,500.0
2013-07-18 10:50:00,434.25,435.2,434.25,435.2,4300.0,434.25,435.2,434.25,435.2,4300.0
2013-07-18 10:55:00,435.23,435.39,434.94,435.04,2500.0,435.23,435.39,434.94,435.04,2500.0
2013-07-18 11:00:00,435.01,435.81,434.91,434.93,2600.0,435.01,435.81,434.91,434.93,2600.0
2013-07-18 11:05:00,435.04,435.06,434.85,435.06,500.0,435.04,435.06,434.85,435.06,500.0
2013-07-18 11:10:00,434.78,434.84,434.05,434.12,1300.0,434.78,434.84,434.05,434.12,1300.0
2013-07-18 11:15:00,434.11,434.18,433.75,433.75,1300.0,434.11,434.18,433.75,433.75,1300.0
2013-07-18 11:20:00,434.18,434.18,433.57,433.57,1200.0,434.18,434.18,433.57,433.57,1200.0
2013-07-18 11:25:00,433.58,433.58,433.0,433.29,1300.0,433.58,433.58,433.0,433.29,1300.0
2013-07-18 11:30:00,433.3,433.3,432.48,432.88,3000.0,433.3,433.3,432.48,432.88,3000.0
2013-07-18 11:35:00,432.32,433.54,432.32,433.19,2000.0,432.32,433.54,432.32,433.19,2000.0
2013-07-18 11:40:00,432.98,433.36,432.98,433.2,800.0,432.98,433.36,432.98,433.2,800.0
2013-07-18 11:45:00,433.01,433.1,432.49,432.49,1100.0,433.01,433.1,432.49,432.49,1100.0
2013-07-18 11:50:00,432.49,432.65,431.72,431.72,800.0,432.49,432.65,431.72,431.72,800.0
2013-07-18 11:55:00,431.96,431.96,431.4,431.4,1500.0,431.96,431.96,431.4,431.4,1500.0
2013-07-18 12:00:00,431.39,431.49,430.94,431.49,1800.0,431.39,431.49,430.94,431.49,1800.0
2013-07-18 12:05:00,431.26,431.28,430.99,431.0,400.0,431.26,431.28,430.99,431.0,400.0
2013-07-18 12:10:00,431.02,431.02,430.66,430.96,1100.0,431.02,431.02,430.66,430.96,1100.0
2013-07-18 12:15:00,430.68,430.73,430.68,430.72,300.0,430.68,430.73,430.68,430.72,300.0
2013-07-18 12:20:00,431.02,431.12,431.02,431.12,1000.0,431.02,431.12,431.02,431.12,1000.0
2013-07-18 12:25:00,431.06,431.06,430.36,430.68,2500.0,431.06,431.06,430.36,430.68,2500.0
2013-07-18 12:30:00,431.04,431.04,431.04,431.04,100.0,431.04,431.04,431.04,431.04,100.0
2013-07-18 12:35:00,431.3,431.45,430.87,430.87,900.0,431.3,431.45,430.87,430.87,900.0
2013-07-18 12:40:00,430.67,430.72,430.47,430.47,1100.0,430.67,430.72,430.47,430.47,1100.0
2013-07-18 12:45:00,430.68,430.68,430.68,430.68,200.0,430.68,430.68,430.68,430.68,200.0
2013-07-18 12:50:00,430.28,430.28,430.03,430.03,200.0,430.28,430.28,430.03,430.03,200.0
2013-07-18 12:55:00,430.54,430.75,430.54,430.75,200.0,430.54,430.75,430.54,430.75,200.0
2013-07-18 13:00:00,430.59,431.09,430.59,431.03,1500.0,430.59,431.09,430.59,431.03,1500.0
2013-07-18 13:05:00,430.74,431.18,430.26,430.31,900.0,430.74,431.18,430.26,430.31,900.0
2013-07-18 13:10:00,430.65,430.65,430.11,430.16,800.0,430.65,430.65,430.11,430.16,800.0
2013-07-18 13:15:00,430.48,430.54,429.75,429.75,1400.0,430.48,430.54,429.75,429.75,1400.0
2013-07-18 13:20:00,429.77,429.77,429.77,429.77,100.0,429.77,429.77,429.77,429.77,100.0
2013-07-18 13:25:00,429.93,430.07,429.58,429.58,1100.0,429.93,430.07,429.58,429.58,1100.0
2013-07-18 13:30:00,429.83,430.29,429.67,430.06,3200.0,429.83,430.29,429.67,430.06,3200.0
2013-07-18 13:35:00,430.14,430.63,430.14,430.37,2400.0,430.14,430.63,430.14,430.37,2400.0
2013-07-18 13:40:00,430.65,430.72,430.42,430.42,2200.0,430.65,430.72,430.42,430.42,2200.0
2013-07-18 13:45:00,430.58,431.91,430.42,431.91,22600.0,430.58,431.91,430.42,431.91,22600.0
2013-07-18 13:50:00,431.74,433.18,431.7,432.74,5400.0,431.74,433.18,431.7,432.74,5400.0
2013-07-18 13:55:00,432.74,433.35,432.41,433.13,3000.0,432.74,433.35,432.41,433.13,3000.0
2013-07-18 14:00:00,433.34,433.8,433.34,433.77,1200.0,433.34,433.8,433.34,433.77,1200.0
2013-07-18 14:05:00,433.77,434.34,433.72,433.85,1500.0,433.77,434.34,433.72,433.85,1500.0
2013-07-18 14:10:00,433.9,434.12,433.1,433.68,13800.0,433.9,434.12,433.1,433.68,13800.0
2013-07-18 14:15:00,433.81,434.74,433.81,434.5,1500.0,433.81,434.74,433.81,434.5,1500.0
2013-07-18 14:20:00,434.61,435.28,434.61,435.18,7100.0,434.61,435.28,434.61,435.18,7100.0
2013-07-18 14:25:00,435.18,435.18,434.88,435.0,1200.0,435.18,435.18,434.88,435.0,1200.0
2013-07-18 14:30:00,435.0,435.0,434.66,434.73,4000.0,435.0,435.0,434.66,434.73,4000.0
2013-07-18 14:35:00,434.33,435.12,434.13,435.0,2900.0,434.33,435.12,434.13,435.0,2900.0
2013-07-18 14:40:00,434.97,435.7,434.97,435.7,1600.0,434.97,435.7,434.97,435.7,1600.0
2013-07-18 14:45:00,435.71,435.71,435.28,435.41,2100.0,435.71,435.71,435.28,435.41,2100.0
2013-07-18 14:50:00,435.41,435.71,435.41,435.54,3800.0,435.41,435.71,435.41,435.54,3800.0
2013-07-18 14:55:00,435.43,435.67,435.05,435.05,3600.0,435.43,435.67,435.05,435.05,3600.0
2013-07-18 15:00:00,435.5,435.7,435.27,435.27,1800.0,435.5,435.7,435.27,435.27,1800.0
2013-07-18 15:05:00,435.42,435.66,435.42,435.45,3200.0,435.42,435.66,435.42,435.45,3200.0
2013-07-18 15:10:00,435.18,435.61,435.18,435.54,7800.0,435.18,435.61,435.18,435.54,7800.0
2013-07-18 15:15:00,435.48,435.85,435.48,435.82,4800.0,435.48,435.85,435.48,435.82,4800.0
2013-07-18 15:20:00,435.83,436.57,435.83,436.5,3600.0,435.83,436.57,435.83,436.5,3600.0
2013-07-18 15:25:00,436.55,436.69,436.45,436.48,3100.0,436.55,436.69,436.45,436.48,3100.0
2013-07-18 15:30:00,436.49,436.49,436.25,436.25,1700.0,436.49,436.49,436.25,436.25,1700.0
2013-07-18 15:35:00,436.36,436.36,436.03,436.03,2700.0,436.36,436.36,436.03,436.03,2700.0
2013-07-18 15:40:00,436.04,436.04,435.61,435.69,6000.0,436.04,436.04,435.61,435.69,6000.0
2013-07-18 15:45:00,435.77,436.36,435.77,436.17,6300.0,435.77,436.36,435.77,436.17,6300.0
2013-07-18 15:50:00,436.17,436.19,434.93,435.1,7600.0,436.17,436.19,434.93,435.1,7600.0
2013-07-18 15:55:00,435.17,435.52,435.0,435.28,10100.0,435.17,435.52,435.0,435.28,10100.0
2013-07-19 09:30:00,436.83,441.2,436.83,439.37,23900.0,436.83,441.2,436.83,439.37,23900.0
2013-07-19 09:35:00,438.66,438.67,438.5,438.5,300.0,438.66,438.67,438.5,438.5,300.0
2013-07-19 09:40:00,438.32,438.32,437.72,437.72,200.0,438.32,438.32,437.72,437.72,200.0
2013-07-19 09:45:00,437.71,439.26,437.61,437.85,6100.0,437.71,439.26,437.61,437.85,6100.0
2013-07-19 09:50:00,437.21,437.47,434.98,435.23,3600.0,437.21,437.47,434.98,435.23,3600.0
2013-07-19 09:55:00,435.21,436.98,435.2,436.4,2800.0,435.21,436.98,435.2,436.4,2800.0
2013-07-19 10:00:00,436.49,436.49,435.72,435.72,400.0,436.49,436.49,435.72,435.72,400.0
2013-07-19 10:05:00,436.4,436.48,435.75,436.05,1000.0,436.4,436.48,435.75,436.05,1000.0
2013-07-19 10:10:00,435.78,435.93,435.72,435.72,500.0,435.78,435.93,435.72,435.72,500.0
2013-07-19 10:15:00,435.49,435.83,435.15,435.67,1400.0,435.49,435.83,435.15,435.67,1400.0
2013-07-19 10:20:00,435.62,436.16,435.61,436.16,700.0,435.62,436.16,435.61,436.16,700.0
2013-07-19 10:25:00,436.3,436.3,436.27,436.27,200.0,436.3,436.3,436.27,436.27,200.0
2013-07-19 10:30:00,436.31,436.31,435.95,436.25,400.0,436.31,436.31,435.95,436.25,400.0
2013-07-19 10:35:00,436.25,436.25,435.5,435.51,1400.0,436.25,436.25,435.5,435.51,1400.0
2013-07-19 10:40:00,435.47,435.56,434.86,435.44,1600.0,435.47,435.56,434.86,435.44,1600.0
2013-07-19 10:45:00,435.55,435.55,435.49,435.52,1200.0,435.55,435.55,435.49,435.52,1200.0
2013-07-19 10:50:00,435.47,435.47,434.91,434.91,300.0,435.47,435.47,434.91,434.91,300.0
2013-07-19 10:55:00,434.67,435.47,434.67,435.47,2200.0,434.67,435.47,434.67,435.47,2200.0
2013-07-19 11:00:00,435.09,435.73,435.09,435.42,700.0,435.09,435.73,435.09,435.42,700.0
2013-07-19 11:05:00,435.47,435.91,435.47,435.91,1500.0,435.47,435.91,435.47,435.91,1500.0
2013-07-19 11:10:00,436.03,436.26,435.71,436.18,1500.0,436.03,436.26,435.71,436.18,1500.0
2013-07-19 11:15:00,436.23,436.23,435.33,436.01,600.0,436.23,436.23,435.33,436.01,600.0
2013-07-19 11:20:00,436.02,436.18,436.02,436.18,200.0,436.02,436.18,436.02,436.18,200.0
2013-07-19 11:25:00,436.19,436.55,435.92,436.55,1200.0,436.19,436.55,435.92,436.55,1200.0
2013-07-19 11:30:00,436.49,436.49,435.37,435.83,1800.0,436.49,436.49,435.37,435.83,1800.0
2013-07-19 11:35:00,435.28,435.78,435.25,435.74,800.0,435.28,435.78,435.25,435.74,800.0
2013-07-19 11:40:00,435.35,435.52,435.25,435.46,1000.0,435.35,435.52,435.25,435.46,1000.0
2013-07-19 11:45:00,435.26,435.4,434.77,434.8,1800.0,435.26,435.4,434.77,434.8,1800.0
2013-07-19 11:50:00,434.56,434.56,434.14,434.16,1500.0,434.56,434.56,434.14,434.16,1500.0
2013-07-19 11:55:00,434.28,434.47,434.11,434.44,1700.0,434.28,434.47,434.11,434.44,1700.0
2013-07-19 12:00:00,434.51,435.04,434.38,434.99,1000.0,434.51,435.04,434.38,434.99,1000.0
2013-07-19 12:05:00,435.11,435.77,434.96,435.71,1300.0,435.11,435.77,434.96,435.71,1300.0
2013-07-19 12:10:00,435.75,435.97,435.75,435.82,500.0,435.75,435.97,435.75,435.82,500.0
2013-07-19 12:15:00,435.07,436.49,435.07,436.49,1000.0,435.07,436.49,435.07,436.49,1000.0
2013-07-19 12:20:00,436.19,436.31,435.75,436.31,2300.0,436.19,436.31,435.75,436.31,2300.0
2013-07-19 12:25:00,436.27,436.88,436.27,436.84,600.0,436.27,436.88,436.27,436.84,600.0
2013-07-19 12:30:00,436.88,437.12,436.45,436.49,2600.0,436.88,437.12,436.45,436.49,2600.0
2013-07-19 12:35:00,436.57,436.77,436.44,436.77,2100.0,436.57,436.77,436.44,436.77,2100.0
2013-07-19 12:40:00,436.66,436.78,436.12,436.6,1600.0,436.66,436.78,436.12,436.6,1600.0
2013-07-19 12:45:00,436.59,436.59,436.59,436.59,400.0,436.59,436.59,436.59,436.59,400.0
2013-07-19 12:50:00,436.81,436.81,435.74,436.27,1300.0,436.81,436.81,435.74,436.27,1300.0
2013-07-19 12:55:00,436.2,436.28,435.89,436.07,1600.0,436.2,436.28,435.89,436.07,1600.0
2013-07-19 13:00:00,435.9,435.9,435.66,435.89,1700.0,435.9,435.9,435.66,435.89,1700.0
2013-07-19 13:05:00,435.89,435.98,435.35,435.71,2300.0,435.89,435.98,435.35,435.71,2300.0
2013-07-19 13:10:00,435.64,436.05,435.5,435.61,4200.0,435.64,436.05,435.5,435.61,4200.0
2013-07-19 13:15:00,435.76,436.31,435.76,436.31,1200.0,435.76,436.31,435.76,436.31,1200.0
2013-07-19 13:20:00,436.5,436.54,436.24,436.33,1100.0,436.5,436.54,436.24,436.33,1100.0
2013-07-19 13:25:00,436.35,436.4,436.24,436.24,800.0,436.35,436.4,436.24,436.24,800.0
2013-07-19 13:30:00,436.28,436.48,436.28,436.47,300.0,436.28,436.48,436.28,436.47,300.0
2013-07-19 13:35:00,436.34,436.48,436.05,436.05,2000.0,436.34,436.48,436.05,436.05,2000.0
2013-07-19 13:40:00,436.11,436.49,436.11,436.37,1600.0,436.11,436.49,436.11,436.37,1600.0
2013-07-19 13:45:00,436.34,436.35,436.14,436.35,600.0,436.34,436.35,436.14,436.35,600.0
2013-07-19 13:50:00,436.3,436.42,436.22,436.36,1500.0,436.3,436.42,436.22,436.36,1500.0
2013-07-19 13:55:00,436.33,436.38,436.28,436.33,700.0,436.33,436.38,436.28,436.33,700.0
2013-07-19 14:00:00,435.84,436.08,435.61,435.61,2500.0,435.84,436.08,435.61,435.61,2500.0
2013-07-19 14:05:00,435.98,435.98,435.18,435.37,2000.0,435.98,435.98,435.18,435.37,2000.0
2013-07-19 14:10:00,436.06,436.06,435.77,436.05,500.0,436.06,436.06,435.77,436.05,500.0
2013-07-19 14:15:00,436.08,436.08,435.72,435.77,1000.0,436.08,436.08,435.72,435.77,1000.0
2013-07-19 14:20:00,435.8,436.13,435.8,436.13,400.0,435.8,436.13,435.8,436.13,400.0
2013-07-19 14:25:00,435.91,436.33,435.44,435.52,3400.0,435.91,436.33,435.44,435.52,3400.0
2013-07-19 14:30:00,435.61,435.61,435.61,435.61,200.0,435.61,435.61,435.61,435.61,200.0
2013-07-19 14:35:00,435.61,435.78,435.61,435.78,700.0,435.61,435.78,435.61,435.78,700.0
2013-07-19 14:40:00,435.76,435.97,435.67,435.67,1200.0,435.76,435.97,435.67,435.67,1200.0
2013-07-19 14:45:00,436.11,436.25,435.96,436.02,600.0,436.11,436.25,435.96,436.02,600.0
2013-07-19 14:50:00,436.14,436.14,435.56,435.97,1500.0,436.14,436.14,435.56,435.97,1500.0
2013-07-19 14:55:00,435.99,436.2,435.77,435.95,1700.0,435.99,436.2,435.77,435.95,1700.0
2013-07-19 15:00:00,435.95,436.56,435.83,436.27,2400.0,435.95,436.56,435.83,436.27,2400.0
2013-07-19 15:05:00,436.33,436.36,436.04,436.04,1200.0,436.33,436.36,436.04,436.04,1200.0
2013-07-19 15:10:00,436.2,436.2,435.82,435.84,1100.0,436.2,436.2,435.82,435.84,1100.0
2013-07-19 15:15:00,435.68,435.84,435.66,435.66,2400.0,435.68,435.84,435.66,435.66,2400.0
2013-07-19 15:20:00,435.75,436.04,435.75,435.75,3100.0,435.75,436.04,435.75,435.75,3100.0
2013-07-19 15:25:00,435.87,436.31,435.65,435.65,11100.0,435.87,436.31,435.65,435.65,11100.0
2013-07-19 15:30:00,435.89,436.37,435.81,436.11,3500.0,435.89,436.37,435.81,436.11,3500.0
2013-07-19 15:35:00,435.8,436.03,435.62,435.65,800.0,435.8,436.03,435.62,435.65,800.0
2013-07-19 15:40:00,435.65,436.03,435.56,435.72,2000.0,435.65,436.03,435.56,435.72,2000.0
2013-07-19 15:45:00,435.95,436.0,435.29,435.29,4300.0,435.95,436.0,435.29,435.29,4300.0
2013-07-19 15:50:00,435.4,435.9,435.28,435.58,5400.0,435.4,435.9,435.28,435.58,5400.0
2013-07-19 15:55:00,436.01,436.02,435.44,435.52,3600.0,436.01,436.02,435.44,435.52,3600.0
2013-07-22 09:30:00,435.6,437.92,432.01,436.67,1800.0,435.6,437.92,432.01,436.67,1800.0
2013-07-22 09:35:00,436.49,437.78,436.14,436.86,800.0,436.49,437.78,436.14,436.86,800.0
2013-07-22 09:40:00,436.88,437.0,436.88,437.0,200.0,436.88,437.0,436.88,437.0,200.0
2013-07-22 09:45:00,437.01,437.01,436.78,437.01,600.0,437.01,437.01,436.78,437.01,600.0
2013-07-22 09:50:00,437.35,437.67,437.35,437.5,1100.0,437.35,437.67,437.35,437.5,1100.0
2013-07-22 09:55:00,437.5,437.75,435.68,436.36,1600.0,437.5,437.75,435.68,436.36,1600.0
2013-07-22 10:00:00,435.78,435.78,434.7,434.7,700.0,435.78,435.78,434.7,434.7,700.0
2013-07-22 10:05:00,434.68,436.6,434.68,435.91,1000.0,434.68,436.6,434.68,435.91,1000.0
2013-07-22 10:10:00,436.88,436.88,436.66,436.66,200.0,436.88,436.88,436.66,436.66,200.0
2013-07-22 10:15:00,436.54,436.6,435.99,435.99,1300.0,436.54,436.6,435.99,435.99,1300.0
2013-07-22 10:20:00,435.91,435.91,435.6,435.6,1500.0,435.91,435.91,435.6,435.6,1500.0
2013-07-22 10:25:00,435.44,435.73,435.11,435.11,800.0,435.44,435.73,435.11,435.11,800.0
2013-07-22 10:30:00,435.4,435.4,435.01,435.01,800.0,435.4,435.4,435.01,435.01,800.0
2013-07-22 10:35:00,434.9,434.9,434.44,434.44,200.0,434.9,434.9,434.44,434.44,200.0
2013-07-22 10:40:00,435.32,435.76,435.32,435.41,1200.0,435.32,435.76,435.32,435.41,1200.0
2013-07-22 10:45:00,435.85,435.96,435.48,435.75,1300.0,435.85,435.96,435.48,435.75,1300.0
2013-07-22 10:50:00,435.66,435.83,435.31,435.31,1400.0,435.66,435.83,435.31,435.31,1400.0
2013-07-22 10:55:00,435.66,435.66,435.52,435.52,300.0,435.66,435.66,435.52,435.52,300.0
2013-07-22 11:00:00,435.5,435.95,435.5,435.75,2700.0,435.5,435.95,435.5,435.75,2700.0
2013-07-22 11:05:00,435.7,435.7,435.68,435.68,300.0,435.7,435.7,435.68,435.68,300.0
2013-07-22 11:10:00,435.93,436.05,435.84,435.89,900.0,435.93,436.05,435.84,435.89,900.0
2013-07-22 11:15:00,436.01,436.11,434.93,435.58,3000.0,436.01,436.11,434.93,435.58,3000.0
2013-07-22 11:20:00,435.54,435.98,435.54,435.98,1400.0,435.54,435.98,435.54,435.98,1400.0
2013-07-22 11:25:00,435.9,436.06,435.75,435.97,1200.0,435.9,436.06,435.75,435.97,1200.0
2013-07-22 11:30:00,435.86,436.92,435.72,436.92,1000.0,435.86,436.92,435.72,436.92,1000.0
2013-07-22 11:35:00,436.83,436.93,436.79,436.79,500.0,436.83,436.93,436.79,436.79,500.0
2013-07-22 11:40:00,437.0,437.11,437.0,437.11,700.0,437.0,437.11,437.0,437.11,700.0
2013-07-22 11:45:00,436.71,436.89,436.2,436.23,500.0,436.71,436.89,436.2,436.23,500.0
2013-07-22 11:50:00,436.15,436.15,436.09,436.09,200.0,436.15,436.15,436.09,436.09,200.0
2013-07-22 11:55:00,436.08,436.08,436.08,436.08,300.0,436.08,436.08,436.08,436.08,300.0
2013-07-22 12:00:00,436.08,436.49,436.07,436.12,1000.0,436.08,436.49,436.07,436.12,1000.0
2013-07-22 12:05:00,436.55,436.94,436.55,436.94,1200.0,436.55,436.94,436.55,436.94,1200.0
2013-07-22 12:10:00,437.38,437.38,437.09,437.26,1000.0,437.38,437.38,437.09,437.26,1000.0
2013-07-22 12:15:00,437.28,437.29,437.0,437.23,1600.0,437.28,437.29,437.0,437.23,1600.0
2013-07-22 12:20:00,437.03,437.03,436.91,436.91,300.0,437.03,437.03,436.91,436.91,300.0
2013-07-22 12:25:00,437.1,437.96,437.1,437.95,1200.0,437.1,437.96,437.1,437.95,1200.0
2013-07-22 12:30:00,437.8,437.95,437.33,437.33,800.0,437.8,437.95,437.33,437.33,800.0
2013-07-22 12:35:00,437.7,438.01,437.7,437.98,800.0,437.7,438.01,437.7,437.98,800.0
2013-07-22 12:40:00,437.39,438.64,437.39,438.64,900.0,437.39,438.64,437.39,438.64,900.0
2013-07-22 12:45:00,438.34,438.34,437.65,437.65,200.0,438.34,438.34,437.65,437.65,200.0
2013-07-22 12:50:00,437.73,438.3,437.73,438.3,400.0,437.73,438.3,437.73,438.3,400.0
2013-07-22 12:55:00,438.26,438.26,437.77,437.77,1000.0,438.26,438.26,437.77,437.77,1000.0
2013-07-22 13:00:00,438.18,438.2,437.82,438.07,1400.0,438.18,438.2,437.82,438.07,1400.0
2013-07-22 13:05:00,438.19,438.52,438.07,438.25,800.0,438.19,438.52,438.07,438.25,800.0
2013-07-22 13:10:00,438.01,438.16,438.01,438.16,300.0,438.01,438.16,438.01,438.16,300.0
2013-07-22 13:15:00,438.16,438.36,437.49,438.04,2300.0,438.16,438.36,437.49,438.04,2300.0
2013-07-22 13:20:00,437.15,437.54,437.15,437.54,300.0,437.15,437.54,437.15,437.54,300.0
2013-07-22 13:25:00,437.83,437.92,437.33,437.33,700.0,437.83,437.92,437.33,437.33,700.0
2013-07-22 13:30:00,437.42,438.01,437.42,437.98,1100.0,437.42,438.01,437.42,437.98,1100.0
2013-07-22 13:35:00,438.27,438.27,437.12,437.12,700.0,438.27,438.27,437.12,437.12,700.0
2013-07-22 13:40:00,437.12,437.12,437.12,437.12,0.0,437.12,437.12,437.12,437.12,0.0
2013-07-22 13:45:00,437.81,437.97,437.6,437.85,2100.0,437.81,437.97,437.6,437.85,2100.0
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 13:55:00,437.67,437.67,437.67,437.67,0.0,437.67,437.67,437.67,437.67,0.0
2013-07-22 14:00:00,438.09,438.54,438.06,438.5,1100.0,438.09,438.54,438.06,438.5,1100.0
2013-07-22 14:05:00,438.81,439.23,438.57,439.23,1800.0,438.81,439.23,438.57,439.23,1800.0
2013-07-22 14:10:00,439.23,439.46,438.78,439.46,2700.0,439.23,439.46,438.78,439.46,2700.0
2013-07-22 14:15:00,439.14,439.15,438.96,439.12,800.0,439.14,439.15,438.96,439.12,800.0
2013-07-22 14:20:00,439.53,439.53,439.16,439.37,800.0,439.53,439.53,439.16,439.37,800.0
2013-07-22 14:25:00,439.21,439.47,439.03,439.33,2200.0,439.21,439.47,439.03,439.33,2200.0
2013-07-22 14:30:00,439.05,439.25,438.98,438.98,800.0,439.05,439.25,438.98,438.98,800.0
2013-07-22 14:35:00,439.08,439.08,438.06,438.49,1700.0,439.08,439.08,438.06,438.49,1700.0
2013-07-22 14:40:00,438.52,439.21,438.48,439.21,2100.0,438.52,439.21,438.48,439.21,2100.0
2013-07-22 14:45:00,439.4,439.54,439.1,439.1,700.0,439.4,439.54,439.1,439.1,700.0
2013-07-22 14:50:00,439.44,439.54,439.1,439.18,2200.0,439.44,439.54,439.1,439.18,2200.0
2013-07-22 14:55:00,439.35,439.35,438.73,439.21,2700.0,439.35,439.35,438.73,439.21,2700.0
2013-07-22 15:00:00,439.4,439.4,438.14,438.54,1900.0,439.4,439.4,438.14,438.54,1900.0
2013-07-22 15:05:00,438.46,438.59,438.21,438.23,1500.0,438.46,438.59,438.21,438.23,1500.0
2013-07-22 15:10:00,438.39,438.53,438.14,438.53,1000.0,438.39,438.53,438.14,438.53,1000.0
2013-07-22 15:15:00,438.47,438.47,438.19,438.19,600.0,438.47,438.47,438.19,438.19,600.0
2013-07-22 15:20:00,438.78,438.85,438.38,438.63,900.0,438.78,438.85,438.38,438.63,900.0
2013-07-22 15:25:00,438.46,438.77,438.46,438.47,500.0,438.46,438.77,438.46,438.47,500.0
2013-07-22 15:30:00,438.68,438.77,437.05,437.05,2800.0,438.68,438.77,437.05,437.05,2800.0
2013-07-22 15:35:00,437.68,438.2,437.26,437.65,2900.0,437.68,438.2,437.26,437.65,2900.0
2013-07-22 15:40:00,437.66,437.66,437.34,437.43,1500.0,437.66,437.66,437.34,437.43,1500.0
2013-07-22 15:45:00,437.44,437.44,436.83,437.08,5200.0,437.44,437.44,436.83,437.08,5200.0
2013-07-22 15:50:00,437.25,437.34,436.77,437.08,8600.0,437.25,437.34,436.77,437.08,8600.0
2013-07-22 15:55:00,437.35,437.74,437.21,437.66,4900.0,437.35,437.74,437.21,437.66,4900.0
2013-07-23 09:30:00,438.27,438.27,435.71,436.24,1100.0,438.27,438.27,435.71,436.24,1100.0
2013-07-23 09:35:00,436.5,439.64,436.5,437.9,600.0,436.5,439.64,436.5,437.9,600.0
2013-07-23 09:40:00,438.0,439.51,438.0,439.51,1000.0,438.0,439.51,438.0,439.51,1000.0
2013-07-23 09:45:00,439.32,439.58,439.25,439.58,900.0,439.32,439.58,439.25,439.58,900.0
2013-07-23 09:50:00,439.65,439.65,438.46,438.89,1700.0,439.65,439.65,438.46,438.89,1700.0
2013-07-23 09:55:00,438.35,438.35,438.35,438.35,100.0,438.35,438.35,438.35,438.35,100.0
2013-07-23 10:00:00,439.69,439.69,438.21,439.07,1900.0,439.69,439.69,438.21,439.07,1900.0
2013-07-23 10:05:00,439.26,439.87,439.26,439.87,800.0,439.26,439.87,439.26,439.87,800.0
2013-07-23 10:10:00,439.63,439.63,437.96,437.96,2400.0,439.63,439.63,437.96,437.96,2400.0
2013-07-23 10:15:00,438.84,438.84,438.25,438.46,500.0,438.84,438.84,438.25,438.46,500.0
2013-07-23 10:20:00,438.49,438.63,437.33,437.72,3100.0,438.49,438.63,437.33,437.72,3100.0
2013-07-23 10:25:00,437.48,438.08,436.84,437.5,1700.0,437.48,438.08,436.84,437.5,1700.0
2013-07-23 10:30:00,435.78,435.78,435.78,435.78,100.0,435.78,435.78,435.78,435.78,100.0
2013-07-23 10:35:00,436.43,436.43,436.43,436.43,100.0,436.43,436.43,436.43,436.43,100.0
2013-07-23 10:40:00,436.43,436.81,436.05,436.05,800.0,436.43,436.81,436.05,436.05,800.0
2013-07-23 10:45:00,436.73,437.95,436.58,436.77,1300.0,436.73,437.95,436.58,436.77,1300.0
2013-07-23 10:50:00,437.6,437.6,436.9,436.9,400.0,437.6,437.6,436.9,436.9,400.0
2013-07-23 10:55:00,437.24,437.71,437.13,437.71,700.0,437.24,437.71,437.13,437.71,700.0
2013-07-23 11:00:00,437.93,437.93,437.19,437.83,3100.0,437.93,437.93,437.19,437.83,3100.0
2013-07-23 11:05:00,438.38,438.39,437.96,437.96,700.0,438.38,438.39,437.96,437.96,700.0
2013-07-23 11:10:00,437.73,437.93,437.44,437.44,800.0,437.73,437.93,437.44,437.44,800.0
2013-07-23 11:15:00,437.48,437.48,437.48,437.48,100.0,437.48,437.48,437.48,437.48,100.0
2013-07-23 11:20:00,437.55,437.98,437.55,437.89,500.0,437.55,437.98,437.55,437.89,500.0
2013-07-23 11:25:00,437.86,437.86,436.75,437.62,800.0,437.86,437.86,436.75,437.62,800.0
2013-07-23 11:30:00,437.07,437.3,436.97,437.2,900.0,437.07,437.3,436.97,437.2,900.0
2013-07-23 11:35:00,437.3,437.3,436.33,436.65,600.0,437.3,437.3,436.33,436.65,600.0
2013-07-23 11:40:00,436.7,437.22,436.7,437.14,2300.0,436.7,437.22,436.7,437.14,2300.0
2013-07-23 11:45:00,437.17,437.7,437.09,437.09,1500.0,437.17,437.7,437.09,437.09,1500.0
2013-07-23 11:50:00,437.1,437.35,437.1,437.12,300.0,437.1,437.35,437.1,437.12,300.0
2013-07-23 11:55:00,437.51,437.53,437.1,437.15,800.0,437.51,437.53,437.1,437.15,800.0
2013-07-23 12:00:00,437.15,437.55,437.15,437.38,1100.0,437.15,437.55,437.15,437.38,1100.0
2013-07-23 12:05:00,437.38,437.54,437.11,437.13,1200.0,437.38,437.54,437.11,437.13,1200.0
2013-07-23 12:10:00,437.13,437.4,437.13,437.13,1000.0,437.13,437.4,437.13,437.13,1000.0
2013-07-23 12:15:00,437.13,437.73,437.13,437.5,700.0,437.13,437.73,437.13,437.5,700.0
2013-07-23 12:20:00,437.49,437.49,436.67,436.98,2700.0,437.49,437.49,436.67,436.98,2700.0
2013-07-23 12:25:00,436.86,436.87,436.49,436.57,2100.0,436.86,436.87,436.49,436.57,2100.0
2013-07-23 12:30:00,436.67,436.71,436.65,436.71,300.0,436.67,436.71,436.65,436.71,300.0
2013-07-23 12:35:00,436.65,437.0,436.65,437.0,1600.0,436.65,437.0,436.65,437.0,1600.0
2013-07-23 12:40:00,437.22,437.22,437.16,437.18,500.0,437.22,437.22,437.16,437.18,500.0
2013-07-23 12:45:00,437.45,437.57,437.37,437.55,2100.0,437.45,437.57,437.37,437.55,2100.0
2013-07-23 12:50:00,437.71,437.88,437.42,437.42,1300.0,437.71,437.88,437.42,437.42,1300.0
2013-07-23 12:55:00,437.92,437.92,437.72,437.72,400.0,437.92,437.92,437.72,437.72,400.0
2013-07-23 13:00:00,437.6,437.77,437.39,437.77,700.0,437.6,437.77,437.39,437.77,700.0
2013-07-23 13:05:00,437.73,437.73,437.68,437.68,300.0,437.73,437.73,437.68,437.68,300.0
2013-07-23 13:10:00,437.68,437.92,437.38,437.38,1200.0,437.68,437.92,437.38,437.38,1200.0
2013-07-23 13:15:00,437.92,437.92,437.5,437.67,500.0,437.92,437.92,437.5,437.67,500.0
2013-07-23 13:20:00,437.66,437.87,437.66,437.87,300.0,437.66,437.87,437.66,437.87,300.0
2013-07-23 13:25:00,437.79,437.79,437.49,437.66,700.0,437.79,437.79,437.49,437.66,700.0
2013-07-23 13:30:00,437.6,437.6,437.58,437.58,300.0,437.6,437.6,437.58,437.58,300.0
2013-07-23 13:35:00,437.94,437.94,437.61,437.62,1000.0,437.94,437.94,437.61,437.62,1000.0
2013-07-23 13:40:00,437.85,438.0,437.83,438.0,1400.0,437.85,438.0,437.83,438.0,1400.0
2013-07-23 13:45:00,437.97,437.98,437.68,437.88,1300.0,437.97,437.98,437.68,437.88,1300.0
2013-07-23 13:50:00,437.88,438.39,437.68,437.97,1600.0,437.88,438.39,437.68,437.97,1600.0
2013-07-23 13:55:00,438.0,438.42,438.0,438.02,1700.0,438.0,438.42,438.0,438.02,1700.0
2013-07-23 14:00:00,438.3,438.63,438.29,438.63,3000.0,438.3,438.63,438.29,438.63,3000.0
2013-07-23 14:05:00,438.63,438.96,438.56,438.56,1300.0,438.63,438.96,438.56,438.56,1300.0
2013-07-23 14:10:00,438.6,438.63,438.48,438.5,1500.0,438.6,438.63,438.48,438.5,1500.0
2013-07-23 14:15:00,438.57,438.57,438.48,438.53,1600.0,438.57,438.57,438.48,438.53,1600.0
2013-07-23 14:20:00,438.53,438.99,438.53,438.72,1900.0,438.53,438.99,438.53,438.72,1900.0
2013-07-23 14:25:00,438.84,439.0,438.84,438.85,2200.0,438.84,439.0,438.84,438.85,2200.0
2013-07-23 14:30:00,438.86,439.49,438.85,439.25,2400.0,438.86,439.49,438.85,439.25,2400.0
2013-07-23 14:35:00,439.38,439.69,439.38,439.69,2600.0,439.38,439.69,439.38,439.69,2600.0
2013-07-23 14:40:00,439.79,439.88,439.53,439.72,2500.0,439.79,439.88,439.53,439.72,2500.0
2013-07-23 14:45:00,439.76,439.89,439.76,439.89,200.0,439.76,439.89,439.76,439.89,200.0
2013-07-23 14:50:00,439.75,439.99,439.75,439.93,2400.0,439.75,439.99,439.75,439.93,2400.0
2013-07-23 14:55:00,439.93,439.93,439.59,439.74,600.0,439.93,439.93,439.59,439.74,600.0
2013-07-23 15:00:00,439.73,439.73,439.0,439.12,1000.0,439.73,439.73,439.0,439.12,1000.0
2013-07-23 15:05:00,439.41,439.48,439.0,439.35,1400.0,439.41,439.48,439.0,439.35,1400.0
2013-07-23 15:10:00,439.38,439.61,439.18,439.61,1100.0,439.38,439.61,439.18,439.61,1100.0
2013-07-23 15:15:00,439.61,439.61,439.34,439.43,1500.0,439.61,439.61,439.34,439.43,1500.0
2013-07-23 15:20:00,439.58,439.62,439.4,439.5,1800.0,439.58,439.62,439.4,439.5,1800.0
2013-07-23 15:25:00,439.62,439.91,439.49,439.56,4000.0,439.62,439.91,439.49,439.56,4000.0
2013-07-23 15:30:00,439.54,439.54,438.82,438.82,5700.0,439.54,439.54,438.82,438.82,5700.0
2013-07-23 15:35:00,438.85,439.31,438.85,439.21,2700.0,438.85,439.31,438.85,439.21,2700.0
2013-07-23 15:40:00,439.21,439.35,439.06,439.15,3500.0,439.21,439.35,439.06,439.15,3500.0
2013-07-23 15:45:00,439.03,439.18,438.65,438.65,2500.0,439.03,439.18,438.65,438.65,2500.0
2013-07-23 15:50:00,438.31,438.74,438.31,438.54,3900.0,438.31,438.74,438.31,438.54,3900.0
2013-07-23 15:55:00,438.65,438.75,438.07,438.09,8400.0,438.65,438.75,438.07,438.09,8400.0
2013-07-24 09:30:00,438.42,440.0,438.42,440.0,2800.0,438.42,440.0,438.42,440.0,2800.0
2013-07-24 09:35:00,439.88,439.88,439.05,439.06,700.0,439.88,439.88,439.05,439.06,700.0
2013-07-24 09:40:00,439.63,439.63,438.29,438.65,1700.0,439.63,439.63,438.29,438.65,1700.0
2013-07-24 09:45:00,438.42,439.25,438.24,438.99,1200.0,438.42,439.25,438.24,438.99,1200.0
2013-07-24 09:50:00,438.95,438.95,438.06,438.06,800.0,438.95,438.95,438.06,438.06,800.0
2013-07-24 09:55:00,438.1,438.59,438.1,438.59,400.0,438.1,438.59,438.1,438.59,400.0
2013-07-24 10:00:00,438.72,438.91,438.36,438.36,1400.0,438.72,438.91,438.36,438.36,1400.0
2013-07-24 10:05:00,438.4,438.4,438.03,438.03,2100.0,438.4,438.4,438.03,438.03,2100.0
2013-07-24 10:10:00,437.96,437.96,437.92,437.92,200.0,437.96,437.96,437.92,437.92,200.0
2013-07-24 10:15:00,437.36,437.67,437.28,437.51,1300.0,437.36,437.67,437.28,437.51,1300.0
2013-07-24 10:20:00,437.81,437.81,436.19,436.5,1600.0,437.81,437.81,436.19,436.5,1600.0
2013-07-24 10:25:00,436.49,436.49,434.95,434.95,500.0,436.49,436.49,434.95,434.95,500.0
2013-07-24 10:30:00,435.14,435.15,435.14,435.15,300.0,435.14,435.15,435.14,435.15,300.0
2013-07-24 10:35:00,435.42,435.67,435.4,435.55,800.0,435.42,435.67,435.4,435.55,800.0
2013-07-24 10:40:00,435.49,436.35,435.25,436.35,3000.0,435.49,436.35,435.25,436.35,3000.0
2013-07-24 10:45:00,436.34,437.99,436.2,437.06,3600.0,436.34,437.99,436.2,437.06,3600.0
2013-07-24 10:50:00,437.31,437.31,436.94,436.94,2300.0,437.31,437.31,436.94,436.94,2300.0
2013-07-24 10:55:00,437.14,437.21,436.27,436.83,1400.0,437.14,437.21,436.27,436.83,1400.0
2013-07-24 11:00:00,436.27,436.45,435.75,435.75,800.0,436.27,436.45,435.75,435.75,800.0
2013-07-24 11:05:00,435.5,435.83,435.5,435.75,900.0,435.5,435.83,435.5,435.75,900.0
2013-07-24 11:10:00,436.02,436.65,435.66,436.24,1900.0,436.02,436.65,435.66,436.24,1900.0
2013-07-24 11:15:00,436.67,437.08,436.28,436.33,5100.0,436.67,437.08,436.28,436.33,5100.0
2013-07-24 11:20:00,436.38,436.38,435.9,435.9,500.0,436.38,436.38,435.9,435.9,500.0
2013-07-24 11:25:00,435.95,435.95,435.76,435.76,300.0,435.95,435.95,435.76,435.76,300.0
2013-07-24 11:30:00,436.0,436.0,435.5,435.5,4000.0,436.0,436.0,435.5,435.5,4000.0
2013-07-24 11:35:00,435.76,436.43,435.76,435.9,1100.0,435.76,436.43,435.76,435.9,1100.0
2013-07-24 11:40:00,435.9,436.24,435.9,436.16,300.0,435.9,436.24,435.9,436.16,300.0
2013-07-24 11:45:00,435.9,436.02,435.67,435.92,1800.0,435.9,436.02,435.67,435.92,1800.0
2013-07-24 11:50:00,435.92,436.44,435.92,436.23,1000.0,435.92,436.44,435.92,436.23,1000.0
2013-07-24 11:55:00,436.0,436.3,436.0,436.04,1000.0,436.0,436.3,436.0,436.04,1000.0
2013-07-24 12:00:00,436.35,436.35,435.51,436.04,700.0,436.35,436.35,435.51,436.04,700.0
2013-07-24 12:05:00,436.07,436.07,435.66,435.66,1000.0,436.07,436.07,435.66,435.66,1000.0
2013-07-24 12:10:00,435.98,435.98,435.5,435.91,1900.0,435.98,435.98,435.5,435.91,1900.0
2013-07-24 12:15:00,435.9,436.49,435.89,435.96,1900.0,435.9,436.49,435.89,435.96,1900.0
2013-07-24 12:20:00,435.88,436.82,435.43,436.22,1700.0,435.88,436.82,435.43,436.22,1700.0
2013-07-24 12:25:00,436.64,436.64,435.5,435.5,300.0,436.64,436.64,435.5,435.5,300.0
2013-07-24 12:30:00,435.84,436.51,435.52,436.48,2300.0,435.84,436.51,435.52,436.48,2300.0
2013-07-24 12:35:00,436.07,436.07,435.5,435.5,700.0,436.07,436.07,435.5,435.5,700.0
2013-07-24 12:40:00,435.5,436.12,435.06,436.12,1900.0,435.5,436.12,435.06,436.12,1900.0
2013-07-24 12:45:00,435.32,435.5,434.95,435.08,1400.0,435.32,435.5,434.95,435.08,1400.0
2013-07-24 12:50:00,435.02,435.5,434.66,435.5,2400.0,435.02,435.5,434.66,435.5,2400.0
2013-07-24 12:55:00,435.37,435.5,435.08,435.45,600.0,435.37,435.5,435.08,435.45,600.0
2013-07-24 13:00:00,435.45,435.97,434.98,435.44,3400.0,435.45,435.97,434.98,435.44,3400.0
2013-07-24 13:05:00,435.44,435.44,435.36,435.36,300.0,435.44,435.44,435.36,435.36,300.0
2013-07-24 13:10:00,434.81,435.93,434.81,435.35,2500.0,434.81,435.93,434.81,435.35,2500.0
2013-07-24 13:15:00,435.21,435.83,434.88,434.88,2300.0,435.21,435.83,434.88,434.88,2300.0
2013-07-24 13:20:00,435.34,435.7,435.0,435.39,2000.0,435.34,435.7,435.0,435.39,2000.0
2013-07-24 13:25:00,435.14,435.5,435.14,435.2,1200.0,435.14,435.5,435.14,435.2,1200.0
2013-07-24 13:30:00,435.15,435.67,434.58,434.9,2600.0,435.15,435.67,434.58,434.9,2600.0
2013-07-24 13:35:00,434.9,435.5,434.29,435.5,3000.0,434.9,435.5,434.29,435.5,3000.0
2013-07-24 13:40:00,435.11,436.25,435.11,435.85,3000.0,435.11,436.25,435.11,435.85,3000.0
2013-07-24 13:45:00,435.74,435.74,435.12,435.12,900.0,435.74,435.74,435.12,435.12,900.0
2013-07-24 13:50:00,435.59,436.06,435.12,435.78,2500.0,435.59,436.06,435.12,435.78,2500.0
2013-07-24 13:55:00,435.5,435.81,435.41,435.81,1300.0,435.5,435.81,435.41,435.81,1300.0
2013-07-24 14:00:00,435.31,435.5,435.26,435.5,600.0,435.31,435.5,435.26,435.5,600.0
2013-07-24 14:05:00,435.5,436.31,435.5,435.73,2000.0,435.5,436.31,435.5,435.73,2000.0
2013-07-24 14:10:00,435.98,435.98,435.54,435.65,600.0,435.98,435.98,435.54,435.65,600.0
2013-07-24 14:15:00,435.95,436.17,435.28,435.99,28900.0,435.95,436.17,435.28,435.99,28900.0
2013-07-24 14:20:00,436.1,436.48,436.1,436.11,700.0,436.1,436.48,436.1,436.11,700.0
2013-07-24 14:25:00,435.82,436.52,435.82,436.45,1600.0,435.82,436.52,435.82,436.45,1600.0
2013-07-24 14:30:00,436.45,436.61,435.73,436.08,2100.0,436.45,436.61,435.73,436.08,2100.0
2013-07-24 14:35:00,435.95,436.41,435.95,436.33,700.0,435.95,436.41,435.95,436.33,700.0
2013-07-24 14:40:00,435.91,436.49,435.84,436.49,1200.0,435.91,436.49,435.84,436.49,1200.0
2013-07-24 14:45:00,436.49,436.49,435.92,436.46,1000.0,436.49,436.49,435.92,436.46,1000.0
2013-07-24 14:50:00,436.5,436.5,435.95,435.95,2600.0,436.5,436.5,435.95,435.95,2600.0
2013-07-24 14:55:00,436.18,436.18,435.78,436.12,6400.0,436.18,436.18,435.78,436.12,6400.0
2013-07-24 15:00:00,436.19,436.28,435.93,435.98,1200.0,436.19,436.28,435.93,435.98,1200.0
2013-07-24 15:05:00,435.97,435.98,435.71,435.98,1000.0,435.97,435.98,435.71,435.98,1000.0
2013-07-24 15:10:00,436.0,436.26,435.72,436.09,2300.0,436.0,436.26,435.72,436.09,2300.0
2013-07-24 15:15:00,435.99,435.99,435.81,435.81,800.0,435.99,435.99,435.81,435.81,800.0
2013-07-24 15:20:00,435.6,436.36,435.58,436.13,1600.0,435.6,436.36,435.58,436.13,1600.0
2013-07-24 15:25:00,435.8,435.86,435.63,435.63,300.0,435.8,435.86,435.63,435.63,300.0
2013-07-24 15:30:00,435.5,436.4,435.17,435.17,5300.0,435.5,436.4,435.17,435.17,5300.0
2013-07-24 15:35:00,435.45,436.05,435.35,436.05,1700.0,435.45,436.05,435.35,436.05,1700.0
2013-07-24 15:40:00,435.9,436.83,435.85,435.85,2300.0,435.9,436.83,435.85,435.85,2300.0
2013-07-24 15:45:00,435.81,435.81,435.5,435.5,1400.0,435.81,435.81,435.5,435.5,1400.0
2013-07-24 15:50:00,435.43,436.37,435.43,435.64,4600.0,435.43,436.37,435.43,435.64,4600.0
2013-07-24 15:55:00,435.81,436.49,435.75,436.31,4900.0,435.81,436.49,435.75,436.31,4900.0
2013-07-25 09:30:00,439.1,440.5,438.0,440.5,10300.0,439.1,440.5,438.0,440.5,10300.0
2013-07-25 09:35:00,440.0,440.39,438.74,438.74,2700.0,440.0,440.39,438.74,438.74,2700.0
2013-07-25 09:40:00,439.0,439.01,438.97,439.0,1800.0,439.0,439.01,438.97,439.0,1800.0
2013-07-25 09:45:00,439.0,439.01,438.32,438.99,2100.0,439.0,439.01,438.32,438.99,2100.0
2013-07-25 09:50:00,438.99,439.22,438.35,438.54,1400.0,438.99,439.22,438.35,438.54,1400.0
2013-07-25 09:55:00,438.5,438.5,438.0,438.17,6600.0,438.5,438.5,438.0,438.17,6600.0
2013-07-25 10:00:00,438.34,438.82,438.06,438.36,7300.0,438.34,438.82,438.06,438.36,7300.0
2013-07-25 10:05:00,438.36,438.36,438.0,438.0,3400.0,438.36,438.36,438.0,438.0,3400.0
2013-07-25 10:10:00,437.98,437.98,436.24,436.24,400.0,437.98,437.98,436.24,436.24,400.0
2013-07-25 10:15:00,436.37,436.96,435.68,435.69,15900.0,436.37,436.96,435.68,435.69,15900.0
2013-07-25 10:20:00,436.0,436.0,434.92,435.79,4500.0,436.0,436.0,434.92,435.79,4500.0
2013-07-25 10:25:00,435.5,435.67,434.87,434.87,2600.0,435.5,435.67,434.87,434.87,2600.0
2013-07-25 10:30:00,434.89,435.84,434.89,435.67,4800.0,434.89,435.84,434.89,435.67,4800.0
2013-07-25 10:35:00,435.34,435.55,434.9,435.34,4400.0,435.34,435.55,434.9,435.34,4400.0
2013-07-25 10:40:00,434.72,435.14,434.72,434.94,1300.0,434.72,435.14,434.72,434.94,1300.0
2013-07-25 10:45:00,435.5,435.66,434.68,435.66,5400.0,435.5,435.66,434.68,435.66,5400.0
2013-07-25 10:50:00,435.88,436.44,435.88,436.39,3500.0,435.88,436.44,435.88,436.39,3500.0
2013-07-25 10:55:00,436.39,436.89,436.39,436.58,2400.0,436.39,436.89,436.39,436.58,2400.0
2013-07-25 11:00:00,436.54,436.54,435.63,435.71,13700.0,436.54,436.54,435.63,435.71,13700.0
2013-07-25 11:05:00,436.05,436.05,435.5,435.66,2600.0,436.05,436.05,435.5,435.66,2600.0
2013-07-25 11:10:00,435.66,436.15,435.63,436.15,1700.0,435.66,436.15,435.63,436.15,1700.0
2013-07-25 11:15:00,435.76,436.29,435.75,436.29,5400.0,435.76,436.29,435.75,436.29,5400.0
2013-07-25 11:20:00,435.87,435.93,435.37,435.63,5000.0,435.87,435.93,435.37,435.63,5000.0
2013-07-25 11:25:00,435.66,436.09,435.41,435.58,1800.0,435.66,436.09,435.41,435.58,1800.0
2013-07-25 11:30:00,435.7,435.92,435.49,435.5,2400.0,435.7,435.92,435.49,435.5,2400.0
2013-07-25 11:35:00,435.65,435.74,434.27,434.37,2300.0,435.65,435.74,434.27,434.37,2300.0
2013-07-25 11:40:00,434.32,435.09,434.32,434.77,2100.0,434.32,435.09,434.32,434.77,2100.0
2013-07-25 11:45:00,434.58,434.58,434.58,434.58,100.0,434.58,434.58,434.58,434.58,100.0
2013-07-25 11:50:00,434.58,434.71,434.58,434.71,1000.0,434.58,434.71,434.58,434.71,1000.0
2013-07-25 11:55:00,434.71,435.21,434.71,434.83,1800.0,434.71,435.21,434.71,434.83,1800.0
2013-07-25 12:00:00,434.51,434.77,434.51,434.77,1100.0,434.51,434.77,434.51,434.77,1100.0
2013-07-25 12:05:00,434.78,435.0,434.78,435.0,600.0,434.78,435.0,434.78,435.0,600.0
2013-07-25 12:10:00,435.0,435.25,435.0,435.25,1100.0,435.0,435.25,435.0,435.25,1100.0
2013-07-25 12:15:00,434.69,435.45,434.34,435.45,7100.0,434.69,435.45,434.34,435.45,7100.0
2013-07-25 12:20:00,435.45,435.45,435.07,435.43,4700.0,435.45,435.45,435.07,435.43,4700.0
2013-07-25 12:25:00,435.43,436.24,435.43,435.92,2400.0,435.43,436.24,435.43,435.92,2400.0
2013-07-25 12:30:00,435.93,435.93,435.18,435.21,1800.0,435.93,435.93,435.18,435.21,1800.0
2013-07-25 12:35:00,435.2,436.29,435.2,435.56,1900.0,435.2,436.29,435.2,435.56,1900.0
2013-07-25 12:40:00,435.63,435.74,435.46,435.59,900.0,435.63,435.74,435.46,435.59,900.0
2013-07-25 12:45:00,435.99,436.87,435.99,436.43,1700.0,435.99,436.87,435.99,436.43,1700.0
2013-07-25 12:50:00,436.38,436.38,435.82,435.86,2000.0,436.38,436.38,435.82,435.86,2000.0
2013-07-25 12:55:00,435.53,436.62,435.5,436.11,2300.0,435.53,436.62,435.5,436.11,2300.0
2013-07-25 13:00:00,436.11,436.28,435.68,436.26,3600.0,436.11,436.28,435.68,436.26,3600.0
2013-07-25 13:05:00,436.43,436.6,435.5,435.76,2400.0,436.43,436.6,435.5,435.76,2400.0
2013-07-25 13:10:00,435.77,436.01,434.85,435.25,4300.0,435.77,436.01,434.85,435.25,4300.0
2013-07-25 13:15:00,435.4,435.84,435.2,435.2,1900.0,435.4,435.84,435.2,435.2,1900.0
2013-07-25 13:20:00,435.21,436.2,434.97,435.3,15100.0,435.21,436.2,434.97,435.3,15100.0
2013-07-25 13:25:00,435.05,435.3,434.59,434.59,20800.0,435.05,435.3,434.59,434.59,20800.0
2013-07-25 13:30:00,434.9,435.77,434.82,435.37,4400.0,434.9,435.77,434.82,435.37,4400.0
2013-07-25 13:35:00,435.18,435.24,434.72,435.24,1000.0,435.18,435.24,434.72,435.24,1000.0
2013-07-25 13:40:00,435.25,435.63,435.06,435.06,900.0,435.25,435.63,435.06,435.06,900.0
2013-07-25 13:45:00,435.4,436.05,434.98,435.75,3900.0,435.4,436.05,434.98,435.75,3900.0
2013-07-25 13:50:00,435.51,435.87,435.5,435.5,1000.0,435.51,435.87,435.5,435.5,1000.0
2013-07-25 13:55:00,435.77,435.86,435.55,435.59,600.0,435.77,435.86,435.55,435.59,600.0
2013-07-25 14:00:00,435.55,435.65,435.38,435.5,1700.0,435.55,435.65,435.38,435.5,1700.0
2013-07-25 14:05:00,435.5,436.08,435.47,435.56,1800.0,435.5,436.08,435.47,435.56,1800.0
2013-07-25 14:10:00,435.6,436.0,435.49,435.78,3000.0,435.6,436.0,435.49,435.78,3000.0
2013-07-25 14:15:00,435.78,435.78,435.4,435.63,1300.0,435.78,435.78,435.4,435.63,1300.0
2013-07-25 14:20:00,435.8,435.8,435.1,435.14,2200.0,435.8,435.8,435.1,435.14,2200.0
2013-07-25 14:25:00,434.96,435.85,434.96,435.85,1700.0,434.96,435.85,434.96,435.85,1700.0
2013-07-25 14:30:00,435.88,435.88,435.31,435.5,3800.0,435.88,435.88,435.31,435.5,3800.0
2013-07-25 14:35:00,435.5,435.96,435.46,435.96,3200.0,435.5,435.96,435.46,435.96,3200.0
2013-07-25 14:40:00,435.96,436.57,435.75,436.18,3200.0,435.96,436.57,435.75,436.18,3200.0
2013-07-25 14:45:00,435.96,436.22,435.75,435.8,3500.0,435.96,436.22,435.75,435.8,3500.0
2013-07-25 14:50:00,435.88,436.11,435.58,436.11,3100.0,435.88,436.11,435.58,436.11,3100.0
2013-07-25 14:55:00,435.87,436.0,435.5,435.92,2300.0,435.87,436.0,435.5,435.92,2300.0
2013-07-25 15:00:00,435.87,435.97,435.73,435.73,1200.0,435.87,435.97,435.73,435.73,1200.0
2013-07-25 15:05:00,435.9,436.23,435.69,436.23,2100.0,435.9,436.23,435.69,436.23,2100.0
2013-07-25 15:10:00,436.05,436.39,435.71,435.71,1600.0,436.05,436.39,435.71,435.71,1600.0
2013-07-25 15:15:00,436.0,436.71,435.84,436.25,5400.0,436.0,436.71,435.84,436.25,5400.0
2013-07-25 15:20:00,436.51,436.51,436.3,436.39,1800.0,436.51,436.51,436.3,436.39,1800.0
2013-07-25 15:25:00,436.42,436.74,436.26,436.28,2900.0,436.42,436.74,436.26,436.28,2900.0
2013-07-25 15:30:00,436.48,436.88,436.19,436.22,4000.0,436.48,436.88,436.19,436.22,4000.0
2013-07-25 15:35:00,436.06,437.14,436.02,436.4,5800.0,436.06,437.14,436.02,436.4,5800.0
2013-07-25 15:40:00,436.45,437.21,436.2,436.97,6500.0,436.45,437.21,436.2,436.97,6500.0
2013-07-25 15:45:00,436.82,436.85,436.22,436.53,4400.0,436.82,436.85,436.22,436.53,4400.0
2013-07-25 15:50:00,436.49,437.42,436.4,437.29,6900.0,436.49,437.42,436.4,437.29,6900.0
2013-07-25 15:55:00,437.22,438.14,437.0,438.14,17600.0,437.22,438.14,437.0,438.14,17600.0
2013-07-26 09:30:00,437.11,440.48,435.05,435.05,1900.0,437.11,440.48,435.05,435.05,1900.0
2013-07-26 09:35:00,439.6,439.6,437.49,437.62,500.0,439.6,439.6,437.49,437.62,500.0
2013-07-26 09:40:00,439.27,439.31,437.71,438.99,5700.0,439.27,439.31,437.71,438.99,5700.0
2013-07-26 09:45:00,438.73,440.1,438.46,439.97,9800.0,438.73,440.1,438.46,439.97,9800.0
2013-07-26 09:50:00,439.97,440.49,439.39,440.31,17300.0,439.97,440.49,439.39,440.31,17300.0
2013-07-26 09:55:00,439.9,440.46,439.55,439.9,6900.0,439.9,440.46,439.55,439.9,6900.0
2013-07-26 10:00:00,440.12,440.5,439.83,440.5,2200.0,440.12,440.5,439.83,440.5,2200.0
2013-07-26 10:05:00,440.5,440.75,440.0,440.0,5200.0,440.5,440.75,440.0,440.0,5200.0
2013-07-26 10:10:00,440.2,440.2,439.8,440.08,3300.0,440.2,440.2,439.8,440.08,3300.0
2013-07-26 10:15:00,440.33,440.33,440.01,440.22,2400.0,440.33,440.33,440.01,440.22,2400.0
2013-07-26 10:20:00,440.14,440.21,440.05,440.21,900.0,440.14,440.21,440.05,440.21,900.0
2013-07-26 10:25:00,440.07,440.29,439.77,439.77,600.0,440.07,440.29,439.77,439.77,600.0
2013-07-26 10:30:00,439.77,439.94,439.65,439.9,900.0,439.77,439.94,439.65,439.9,900.0
2013-07-26 10:35:00,439.92,439.92,439.4,439.45,900.0,439.92,439.92,439.4,439.45,900.0
2013-07-26 10:40:00,439.63,439.88,439.63,439.87,500.0,439.63,439.88,439.63,439.87,500.0
2013-07-26 10:45:00,440.01,440.02,439.17,439.23,800.0,440.01,440.02,439.17,439.23,800.0
2013-07-26 10:50:00,439.22,439.22,438.47,438.55,1100.0,439.22,439.22,438.47,438.55,1100.0
2013-07-26 10:55:00,438.42,438.91,438.17,438.36,2600.0,438.42,438.91,438.17,438.36,2600.0
2013-07-26 11:00:00,438.34,438.34,437.29,437.34,700.0,438.34,438.34,437.29,437.34,700.0
2013-07-26 11:05:00,438.19,438.87,438.19,438.87,900.0,438.19,438.87,438.19,438.87,900.0
2013-07-26 11:10:00,438.57,438.57,438.41,438.5,500.0,438.57,438.57,438.41,438.5,500.0
2013-07-26 11:15:00,438.49,438.49,438.48,438.48,300.0,438.49,438.49,438.48,438.48,300.0
2013-07-26 11:20:00,438.46,438.74,438.46,438.63,800.0,438.46,438.74,438.46,438.63,800.0
2013-07-26 11:25:00,438.36,438.39,437.97,437.97,600.0,438.36,438.39,437.97,437.97,600.0
2013-07-26 11:30:00,438.27,438.41,437.65,437.65,1000.0,438.27,438.41,437.65,437.65,1000.0
2013-07-26 11:35:00,437.69,438.42,437.64,438.24,1700.0,437.69,438.42,437.64,438.24,1700.0
2013-07-26 11:40:00,438.27,438.27,437.44,438.05,3100.0,438.27,438.27,437.44,438.05,3100.0
2013-07-26 11:45:00,437.85,438.46,437.76,438.38,2500.0,437.85,438.46,437.76,438.38,2500.0
2013-07-26 11:50:00,438.38,438.8,438.0,438.8,4100.0,438.38,438.8,438.0,438.8,4100.0
2013-07-26 11:55:00,438.8,439.24,437.41,437.91,5500.0,438.8,439.24,437.41,437.91,5500.0
2013-07-26 12:00:00,437.75,437.97,437.69,437.74,1000.0,437.75,437.97,437.69,437.74,1000.0
2013-07-26 12:05:00,437.37,438.73,437.37,438.04,3000.0,437.37,438.73,437.37,438.04,3000.0
2013-07-26 12:10:00,438.42,439.15,438.42,439.15,900.0,438.42,439.15,438.42,439.15,900.0
2013-07-26 12:15:00,438.9,439.31,437.73,438.16,2300.0,438.9,439.31,437.73,438.16,2300.0
2013-07-26 12:20:00,437.9,438.19,437.59,438.09,900.0,437.9,438.19,437.59,438.09,900.0
2013-07-26 12:25:00,438.0,438.69,438.0,438.69,1900.0,438.0,438.69,438.0,438.69,1900.0
2013-07-26 12:30:00,438.68,438.72,438.68,438.69,300.0,438.68,438.72,438.68,438.69,300.0
2013-07-26 12:35:00,438.0,438.65,438.0,438.32,800.0,438.0,438.65,438.0,438.32,800.0
2013-07-26 12:40:00,438.3,438.44,438.0,438.0,500.0,438.3,438.44,438.0,438.0,500.0
2013-07-26 12:45:00,438.12,438.12,438.12,438.12,200.0,438.12,438.12,438.12,438.12,200.0
2013-07-26 12:50:00,438.36,438.59,437.92,438.35,6300.0,438.36,438.59,437.92,438.35,6300.0
2013-07-26 12:55:00,438.52,438.9,438.52,438.52,1700.0,438.52,438.9,438.52,438.52,1700.0
2013-07-26 13:00:00,438.42,438.42,438.36,438.36,300.0,438.42,438.42,438.36,438.36,300.0
2013-07-26 13:05:00,437.94,438.21,437.94,438.21,300.0,437.94,438.21,437.94,438.21,300.0
2013-07-26 13:10:00,438.24,439.0,438.24,439.0,1400.0,438.24,439.0,438.24,439.0,1400.0
2013-07-26 13:15:00,439.12,439.12,438.04,438.3,2500.0,439.12,439.12,438.04,438.3,2500.0
2013-07-26 13:20:00,438.32,438.61,437.9,437.9,2000.0,438.32,438.61,437.9,437.9,2000.0
2013-07-26 13:25:00,438.45,438.45,438.2,438.2,500.0,438.45,438.45,438.2,438.2,500.0
2013-07-26 13:30:00,438.2,439.49,438.2,438.86,2300.0,438.2,439.49,438.2,438.86,2300.0
2013-07-26 13:35:00,438.89,438.89,438.17,438.17,2400.0,438.89,438.89,438.17,438.17,2400.0
2013-07-26 13:40:00,438.45,438.59,438.32,438.53,1000.0,438.45,438.59,438.32,438.53,1000.0
2013-07-26 13:45:00,438.48,438.48,438.04,438.04,300.0,438.48,438.48,438.04,438.04,300.0
2013-07-26 13:50:00,438.2,438.86,438.2,438.47,900.0,438.2,438.86,438.2,438.47,900.0
2013-07-26 13:55:00,438.42,438.42,437.67,438.01,1000.0,438.42,438.42,437.67,438.01,1000.0
2013-07-26 14:00:00,438.01,438.49,438.01,438.46,1400.0,438.01,438.49,438.01,438.46,1400.0
2013-07-26 14:05:00,438.44,439.17,438.05,438.05,3800.0,438.44,439.17,438.05,438.05,3800.0
2013-07-26 14:10:00,438.4,438.7,438.08,438.08,2000.0,438.4,438.7,438.08,438.08,2000.0
2013-07-26 14:15:00,438.1,438.45,438.01,438.18,1000.0,438.1,438.45,438.01,438.18,1000.0
2013-07-26 14:20:00,438.04,438.04,437.75,437.85,1600.0,438.04,438.04,437.75,437.85,1600.0
2013-07-26 14:25:00,438.09,438.11,437.61,438.11,1300.0,438.09,438.11,437.61,438.11,1300.0
2013-07-26 14:30:00,438.1,438.25,437.88,437.92,1300.0,438.1,438.25,437.88,437.92,1300.0
2013-07-26 14:35:00,438.11,438.11,437.92,438.04,700.0,438.11,438.11,437.92,438.04,700.0
2013-07-26 14:40:00,437.96,438.33,437.72,437.87,2100.0,437.96,438.33,437.72,437.87,2100.0
2013-07-26 14:45:00,437.97,438.35,437.67,438.1,1700.0,437.97,438.35,437.67,438.1,1700.0
2013-07-26 14:50:00,438.51,438.76,438.29,438.29,1400.0,438.51,438.76,438.29,438.29,1400.0
2013-07-26 14:55:00,438.4,438.74,438.04,438.74,2100.0,438.4,438.74,438.04,438.74,2100.0
2013-07-26 15:00:00,438.41,438.67,437.89,437.96,1300.0,438.41,438.67,437.89,437.96,1300.0
2013-07-26 15:05:00,437.96,438.92,437.96,438.37,1900.0,437.96,438.92,437.96,438.37,1900.0
2013-07-26 15:10:00,438.35,438.78,438.35,438.77,4900.0,438.35,438.78,438.35,438.77,4900.0
2013-07-26 15:15:00,438.53,438.99,438.36,438.36,1800.0,438.53,438.99,438.36,438.36,1800.0
2013-07-26 15:20:00,438.21,438.32,437.98,437.99,1100.0,438.21,438.32,437.98,437.99,1100.0
2013-07-26 15:25:00,438.0,438.32,438.0,438.0,1000.0,438.0,438.32,438.0,438.0,1000.0
2013-07-26 15:30:00,438.0,438.94,438.0,438.55,1700.0,438.0,438.94,438.0,438.55,1700.0
2013-07-26 15:35:00,438.75,438.89,438.67,438.82,1100.0,438.75,438.89,438.67,438.82,1100.0
2013-07-26 15:40:00,438.96,439.24,438.84,438.84,2600.0,438.96,439.24,438.84,438.84,2600.0
2013-07-26 15:45:00,438.94,439.23,438.9,439.09,4300.0,438.94,439.23,438.9,439.09,4300.0
2013-07-26 15:50:00,439.23,439.55,438.91,439.44,3800.0,439.23,439.55,438.91,439.44,3800.0
2013-07-26 15:55:00,439.58,440.28,439.29,439.49,15500.0,439.58,440.28,439.29,439.49,15500.0
2013-07-29 09:30:00,437.59,439.25,435.28,435.28,3100.0,437.59,439.25,435.28,435.28,3100.0
2013-07-29 09:35:00,436.8,439.25,436.8,438.48,1900.0,436.8,439.25,436.8,438.48,1900.0
2013-07-29 09:40:00,438.45,438.45,438.45,438.45,100.0,438.45,438.45,438.45,438.45,100.0
2013-07-29 09:45:00,438.17,438.98,438.17,438.95,1600.0,438.17,438.98,438.17,438.95,1600.0
2013-07-29 09:50:00,438.04,438.34,438.04,438.34,900.0,438.04,438.34,438.04,438.34,900.0
2013-07-29 09:55:00,438.52,439.25,438.34,438.78,2600.0,438.52,439.25,438.34,438.78,2600.0
2013-07-29 10:00:00,438.82,438.82,437.71,437.97,2100.0,438.82,438.82,437.71,437.97,2100.0
2013-07-29 10:05:00,438.0,438.85,437.99,438.81,3200.0,438.0,438.85,437.99,438.81,3200.0
2013-07-29 10:10:00,438.77,439.25,437.95,438.62,3900.0,438.77,439.25,437.95,438.62,3900.0
2013-07-29 10:15:00,438.67,438.67,438.47,438.51,1100.0,438.67,438.67,438.47,438.51,1100.0
2013-07-29 10:20:00,438.51,438.56,438.29,438.56,1400.0,438.51,438.56,438.29,438.56,1400.0
2013-07-29 10:25:00,438.25,438.53,438.14,438.53,1300.0,438.25,438.53,438.14,438.53,1300.0
2013-07-29 10:30:00,438.3,438.95,437.81,438.41,2800.0,438.3,438.95,437.81,438.41,2800.0
2013-07-29 10:35:00,438.69,439.24,438.46,439.24,1200.0,438.69,439.24,438.46,439.24,1200.0
2013-07-29 10:40:00,439.24,439.24,438.83,438.83,400.0,439.24,439.24,438.83,438.83,400.0
2013-07-29 10:45:00,438.86,439.12,438.44,438.52,1100.0,438.86,439.12,438.44,438.52,1100.0
2013-07-29 10:50:00,438.54,439.11,438.44,439.11,1600.0,438.54,439.11,438.44,439.11,1600.0
2013-07-29 10:55:00,439.25,439.58,439.06,439.58,1400.0,439.25,439.58,439.06,439.58,1400.0
2013-07-29 11:00:00,439.58,440.19,439.58,440.0,2800.0,439.58,440.19,439.58,440.0,2800.0
2013-07-29 11:05:00,439.68,439.68,439.0,439.02,900.0,439.68,439.68,439.0,439.02,900.0
2013-07-29 11:10:00,438.52,439.23,438.52,439.23,1100.0,438.52,439.23,438.52,439.23,1100.0
2013-07-29 11:15:00,439.16,439.16,438.53,438.53,800.0,439.16,439.16,438.53,438.53,800.0
2013-07-29 11:20:00,438.46,439.78,438.46,439.04,4300.0,438.46,439.78,438.46,439.04,4300.0
2013-07-29 11:25:00,438.82,439.42,438.82,439.3,1600.0,438.82,439.42,438.82,439.3,1600.0
2013-07-29 11:30:00,438.68,439.77,438.68,439.26,2300.0,438.68,439.77,438.68,439.26,2300.0
2013-07-29 11:35:00,439.21,439.21,439.21,439.21,300.0,439.21,439.21,439.21,439.21,300.0
2013-07-29 11:40:00,439.02,439.37,438.46,438.95,2500.0,439.02,439.37,438.46,438.95,2500.0
2013-07-29 11:45:00,438.78,439.39,438.38,439.25,2500.0,438.78,439.39,438.38,439.25,2500.0
2013-07-29 11:50:00,439.2,439.2,438.99,439.02,400.0,439.2,439.2,438.99,439.02,400.0
2013-07-29 11:55:00,439.02,439.08,438.25,438.25,1300.0,439.02,439.08,438.25,438.25,1300.0
2013-07-29 12:00:00,438.9,439.53,438.6,438.79,2300.0,438.9,439.53,438.6,438.79,2300.0
2013-07-29 12:05:00,438.93,439.25,438.93,439.06,1100.0,438.93,439.25,438.93,439.06,1100.0
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 12:15:00,439.29,439.29,439.29,439.29,0.0,439.29,439.29,439.29,439.29,0.0
2013-07-29 12:20:00,440.03,440.38,439.48,440.38,1100.0,440.03,440.38,439.48,440.38,1100.0
2013-07-29 12:25:00,440.0,440.02,439.89,439.89,1000.0,440.0,440.02,439.89,439.89,1000.0
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 12:35:00,439.83,439.83,439.83,439.83,0.0,439.83,439.83,439.83,439.83,0.0
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 12:45:00,440.53,440.53,440.53,440.53,0.0,440.53,440.53,440.53,440.53,0.0
2013-07-29 12:50:00,440.8,440.8,440.28,440.28,200.0,440.8,440.8,440.28,440.28,200.0
2013-07-29 12:55:00,440.8,440.88,440.35,440.35,700.0,440.8,440.88,440.35,440.35,700.0
2013-07-29 13:00:00,440.22,440.22,440.03,440.03,200.0,440.22,440.22,440.03,440.03,200.0
2013-07-29 13:05:00,440.54,440.59,440.54,440.59,200.0,440.54,440.59,440.54,440.59,200.0
2013-07-29 13:10:00,440.08,440.58,440.03,440.03,300.0,440.08,440.58,440.03,440.03,300.0
2013-07-29 13:15:00,440.86,440.86,440.61,440.7,900.0,440.86,440.86,440.61,440.7,900.0
2013-07-29 13:20:00,440.43,440.51,440.37,440.37,500.0,440.43,440.51,440.37,440.37,500.0
2013-07-29 13:25:00,440.37,440.49,440.23,440.26,1300.0,440.37,440.49,440.23,440.26,1300.0
2013-07-29 13:30:00,440.32,440.49,440.32,440.49,600.0,440.32,440.49,440.32,440.49,600.0
2013-07-29 13:35:00,440.06,440.06,440.05,440.05,300.0,440.06,440.06,440.05,440.05,300.0
2013-07-29 13:40:00,440.22,440.65,440.22,440.4,600.0,440.22,440.65,440.22,440.4,600.0
2013-07-29 13:45:00,440.41,440.64,440.36,440.64,400.0,440.41,440.64,440.36,440.64,400.0
2013-07-29 13:50:00,440.51,440.69,440.5,440.61,600.0,440.51,440.69,440.5,440.61,600.0
2013-07-29 13:55:00,440.5,440.5,440.37,440.43,1800.0,440.5,440.5,440.37,440.43,1800.0
2013-07-29 14:00:00,440.22,440.22,440.22,440.22,100.0,440.22,440.22,440.22,440.22,100.0
2013-07-29 14:05:00,440.27,440.27,440.27,440.27,100.0,440.27,440.27,440.27,440.27,100.0
2013-07-29 14:10:00,440.16,440.5,440.16,440.43,2000.0,440.16,440.5,440.16,440.43,2000.0
2013-07-29 14:15:00,440.36,440.49,440.36,440.49,700.0,440.36,440.49,440.36,440.49,700.0
2013-07-29 14:20:00,440.49,440.85,440.46,440.85,5800.0,440.49,440.85,440.46,440.85,5800.0
2013-07-29 14:25:00,440.64,440.64,440.64,440.64,100.0,440.64,440.64,440.64,440.64,100.0
2013-07-29 14:30:00,440.83,440.87,440.8,440.87,600.0,440.83,440.87,440.8,440.87,600.0
2013-07-29 14:35:00,440.96,440.98,440.63,440.95,900.0,440.96,440.98,440.63,440.95,900.0
2013-07-29 14:40:00,440.96,441.11,440.96,441.11,1900.0,440.96,441.11,440.96,441.11,1900.0
2013-07-29 14:45:00,441.32,441.36,441.31,441.36,300.0,441.32,441.36,441.31,441.36,300.0
2013-07-29 14:50:00,441.47,441.48,441.47,441.48,200.0,441.47,441.48,441.47,441.48,200.0
2013-07-29 14:55:00,441.39,441.39,441.22,441.27,600.0,441.39,441.39,441.22,441.27,600.0
2013-07-29 15:00:00,441.38,441.4,441.29,441.29,400.0,441.38,441.4,441.29,441.29,400.0
2013-07-29 15:05:00,441.29,441.29,441.19,441.19,400.0,441.29,441.29,441.19,441.19,400.0
2013-07-29 15:10:00,441.13,441.17,440.96,440.96,1900.0,441.13,441.17,440.96,440.96,1900.0
2013-07-29 15:15:00,440.75,440.75,440.75,440.75,200.0,440.75,440.75,440.75,440.75,200.0
2013-07-29 15:20:00,440.74,440.74,440.58,440.58,1100.0,440.74,440.74,440.58,440.58,1100.0
2013-07-29 15:25:00,440.51,440.58,440.41,440.47,1200.0,440.51,440.58,440.41,440.47,1200.0
2013-07-29 15:30:00,440.65,440.73,440.49,440.49,600.0,440.65,440.73,440.49,440.49,600.0
2013-07-29 15:35:00,440.56,440.58,440.25,440.37,1700.0,440.56,440.58,440.25,440.37,1700.0
2013-07-29 15:40:00,440.32,440.32,440.04,440.13,900.0,440.32,440.32,440.04,440.13,900.0
2013-07-29 15:45:00,440.07,440.64,440.01,440.64,4100.0,440.07,440.64,440.01,440.64,4100.0
2013-07-29 15:50:00,440.59,440.66,440.15,440.44,3900.0,440.59,440.66,440.15,440.44,3900.0
2013-07-29 15:55:00,440.44,441.13,440.16,441.05,12600.0,440.44,441.13,440.16,441.05,12600.0
2013-07-30 09:30:00,441.5,441.5,438.88,441.48,3300.0,441.5,441.5,438.88,441.48,3300.0
2013-07-30 09:35:00,441.3,441.5,441.3,441.5,300.0,441.3,441.5,441.3,441.5,300.0
2013-07-30 09:40:00,441.99,442.49,441.62,441.62,1700.0,441.99,442.49,441.62,441.62,1700.0
2013-07-30 09:45:00,442.5,442.5,441.94,441.94,900.0,442.5,442.5,441.94,441.94,900.0
2013-07-30 09:50:00,441.94,442.49,441.3,442.49,4000.0,441.94,442.49,441.3,442.49,4000.0
2013-07-30 09:55:00,442.5,443.11,441.99,442.59,4500.0,442.5,443.11,441.99,442.59,4500.0
2013-07-30 10:00:00,442.59,442.73,442.05,442.73,1300.0,442.59,442.73,442.05,442.73,1300.0
2013-07-30 10:05:00,443.02,443.14,442.94,442.94,800.0,443.02,443.14,442.94,442.94,800.0
2013-07-30 10:10:00,442.91,443.1,442.91,443.0,600.0,442.91,443.1,442.91,443.0,600.0
2013-07-30 10:15:00,443.08,443.5,442.63,443.07,1800.0,443.08,443.5,442.63,443.07,1800.0
2013-07-30 10:20:00,443.05,444.0,443.05,443.54,5000.0,443.05,444.0,443.05,443.54,5000.0
2013-07-30 10:25:00,443.54,443.63,443.54,443.63,500.0,443.54,443.63,443.54,443.63,500.0
2013-07-30 10:30:00,443.62,443.62,443.55,443.55,200.0,443.62,443.62,443.55,443.55,200.0
2013-07-30 10:35:00,443.54,444.41,443.54,444.29,4600.0,443.54,444.41,443.54,444.29,4600.0
2013-07-30 10:40:00,444.47,444.77,444.23,444.43,3400.0,444.47,444.77,444.23,444.43,3400.0
2013-07-30 10:45:00,444.43,444.56,443.66,444.56,2400.0,444.43,444.56,443.66,444.56,2400.0
2013-07-30 10:50:00,444.65,445.39,444.65,444.73,2700.0,444.65,445.39,444.65,444.73,2700.0
2013-07-30 10:55:00,445.16,445.16,444.73,444.73,500.0,445.16,445.16,444.73,444.73,500.0
2013-07-30 11:00:00,444.94,444.94,444.13,444.41,1300.0,444.94,444.94,444.13,444.41,1300.0
2013-07-30 11:05:00,444.42,445.05,444.29,444.71,2800.0,444.42,445.05,444.29,444.71,2800.0
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 11:15:00,445.01,445.01,445.01,445.01,0.0,445.01,445.01,445.01,445.01,0.0
2013-07-30 11:20:00,445.22,445.93,445.22,445.6,3400.0,445.22,445.93,445.22,445.6,3400.0
2013-07-30 11:25:00,445.88,445.92,445.66,445.92,600.0,445.88,445.92,445.66,445.92,600.0
2013-07-30 11:30:00,445.94,445.96,445.93,445.93,500.0,445.94,445.96,445.93,445.93,500.0
2013-07-30 11:35:00,445.91,446.34,445.91,446.34,1600.0,445.91,446.34,445.91,446.34,1600.0
2013-07-30 11:40:00,446.34,446.34,445.76,445.97,1000.0,446.34,446.34,445.76,445.97,1000.0
2013-07-30 11:45:00,446.18,446.18,446.18,446.18,300.0,446.18,446.18,446.18,446.18,300.0
2013-07-30 11:50:00,446.28,446.28,446.18,446.26,900.0,446.28,446.28,446.18,446.26,900.0
2013-07-30 11:55:00,445.81,445.82,445.73,445.73,800.0,445.81,445.82,445.73,445.73,800.0
2013-07-30 12:00:00,445.6,445.6,445.22,445.22,300.0,445.6,445.6,445.22,445.22,300.0
2013-07-30 12:05:00,444.88,445.04,444.55,444.55,1900.0,444.88,445.04,444.55,444.55,1900.0
2013-07-30 12:10:00,444.88,445.31,444.88,444.89,900.0,444.88,445.31,444.88,444.89,900.0
2013-07-30 12:15:00,444.4,444.78,444.09,444.37,1600.0,444.4,444.78,444.09,444.37,1600.0
2013-07-30 12:20:00,445.46,445.52,444.99,444.99,800.0,445.46,445.52,444.99,444.99,800.0
2013-07-30 12:25:00,444.53,444.75,444.18,444.75,3200.0,444.53,444.75,444.18,444.75,3200.0
2013-07-30 12:30:00,444.69,445.47,444.31,444.37,3100.0,444.69,445.47,444.31,444.37,3100.0
2013-07-30 12:35:00,444.75,444.95,444.75,444.95,200.0,444.75,444.95,444.75,444.95,200.0
2013-07-30 12:40:00,445.17,445.59,445.04,445.04,2000.0,445.17,445.59,445.04,445.04,2000.0
2013-07-30 12:45:00,444.65,445.28,444.53,445.28,800.0,444.65,445.28,444.53,445.28,800.0
2013-07-30 12:50:00,444.97,445.28,444.76,445.28,400.0,444.97,445.28,444.76,445.28,400.0
2013-07-30 12:55:00,444.87,444.95,444.67,444.67,700.0,444.87,444.95,444.67,444.67,700.0
2013-07-30 13:00:00,444.77,444.77,444.55,444.55,900.0,444.77,444.77,444.55,444.55,900.0
2013-07-30 13:05:00,444.82,444.93,444.81,444.93,500.0,444.82,444.93,444.81,444.93,500.0
2013-07-30 13:10:00,445.05,445.05,444.93,444.94,400.0,445.05,445.05,444.93,444.94,400.0
2013-07-30 13:15:00,444.94,445.0,444.31,444.89,4600.0,444.94,445.0,444.31,444.89,4600.0
2013-07-30 13:20:00,445.0,445.36,445.0,445.36,500.0,445.0,445.36,445.0,445.36,500.0
2013-07-30 13:25:00,445.23,445.23,444.59,444.59,1500.0,445.23,445.23,444.59,444.59,1500.0
2013-07-30 13:30:00,444.93,445.33,444.47,444.71,14000.0,444.93,445.33,444.47,444.71,14000.0
2013-07-30 13:35:00,444.24,444.24,444.24,444.24,100.0,444.24,444.24,444.24,444.24,100.0
2013-07-30 13:40:00,444.26,444.26,444.22,444.22,500.0,444.26,444.26,444.22,444.22,500.0
2013-07-30 13:45:00,444.11,444.11,443.68,444.02,1000.0,444.11,444.11,443.68,444.02,1000.0
2013-07-30 13:50:00,444.34,444.74,444.27,444.74,2300.0,444.34,444.74,444.27,444.74,2300.0
2013-07-30 13:55:00,444.77,444.77,444.77,444.77,400.0,444.77,444.77,444.77,444.77,400.0
2013-07-30 14:00:00,444.75,444.75,444.34,444.54,800.0,444.75,444.75,444.34,444.54,800.0
2013-07-30 14:05:00,444.59,445.04,444.59,444.73,1400.0,444.59,445.04,444.59,444.73,1400.0
2013-07-30 14:10:00,444.73,444.73,444.73,444.73,0.0,444.73,444.73,444.73,444.73,0.0
2013-07-30 14:15:00,445.0,445.09,444.77,444.87,2400.0,445.0,445.09,444.77,444.87,2400.0
2013-07-30 14:20:00,444.67,445.22,444.39,445.06,2400.0,444.67,445.22,444.39,445.06,2400.0
2013-07-30 14:25:00,444.75,444.96,444.75,444.95,800.0,444.75,444.96,444.75,444.95,800.0
2013-07-30 14:30:00,444.6,445.56,444.6,444.89,1800.0,444.6,445.56,444.6,444.89,1800.0
2013-07-30 14:35:00,445.22,445.58,444.97,445.19,2200.0,445.22,445.58,444.97,445.19,2200.0
2013-07-30 14:40:00,445.28,445.32,445.02,445.02,700.0,445.28,445.32,445.02,445.02,700.0
2013-07-30 14:45:00,444.88,445.35,444.88,445.17,700.0,444.88,445.35,444.88,445.17,700.0
2013-07-30 14:50:00,445.17,445.5,444.93,445.01,800.0,445.17,445.5,444.93,445.01,800.0
2013-07-30 14:55:00,445.05,445.18,444.51,444.51,1000.0,445.05,445.18,444.51,444.51,1000.0
2013-07-30 15:00:00,444.86,445.08,444.86,444.96,600.0,444.86,445.08,444.86,444.96,600.0
2013-07-30 15:05:00,445.43,446.25,445.31,445.51,2600.0,445.43,446.25,445.31,445.51,2600.0
2013-07-30 15:10:00,445.85,446.23,445.31,445.61,2800.0,445.85,446.23,445.31,445.61,2800.0
2013-07-30 15:15:00,445.93,446.19,445.5,445.5,2600.0,445.93,446.19,445.5,445.5,2600.0
2013-07-30 15:20:00,446.09,446.43,446.0,446.14,900.0,446.09,446.43,446.0,446.14,900.0
2013-07-30 15:25:00,446.39,446.39,445.68,445.69,2200.0,446.39,446.39,445.68,445.69,2200.0
2013-07-30 15:30:00,445.8,446.0,445.57,445.84,21600.0,445.8,446.0,445.57,445.84,21600.0
2013-07-30 15:35:00,445.85,446.29,445.85,446.09,4300.0,445.85,446.29,445.85,446.09,4300.0
2013-07-30 15:40:00,446.09,446.27,445.84,445.94,5500.0,446.09,446.27,445.84,445.94,5500.0
2013-07-30 15:45:00,446.02,446.35,445.84,445.91,8200.0,446.02,446.35,445.84,445.91,8200.0
2013-07-30 15:50:00,446.09,446.18,445.45,445.75,5900.0,446.09,446.18,445.45,445.75,5900.0
2013-07-30 15:55:00,445.71,445.74,444.69,444.7,18000.0,445.71,445.74,444.69,444.7,18000.0
2013-07-31 09:30:00,444.04,445.05,443.25,445.05,2200.0,444.04,445.05,443.25,445.05,2200.0
2013-07-31 09:35:00,446.0,446.45,446.0,446.45,700.0,446.0,446.45,446.0,446.45,700.0
2013-07-31 09:40:00,446.5,447.0,446.07,446.44,5300.0,446.5,447.0,446.07,446.44,5300.0
2013-07-31 09:45:00,447.0,447.49,446.54,447.0,1600.0,447.0,447.49,446.54,447.0,1600.0
2013-07-31 09:50:00,446.96,446.96,446.6,446.6,200.0,446.96,446.96,446.6,446.6,200.0
2013-07-31 09:55:00,446.51,447.06,446.51,446.79,400.0,446.51,447.06,446.51,446.79,400.0
2013-07-31 10:00:00,446.88,447.28,446.54,446.54,2200.0,446.88,447.28,446.54,446.54,2200.0
2013-07-31 10:05:00,446.75,447.23,446.75,446.8,900.0,446.75,447.23,446.75,446.8,900.0
2013-07-31 10:10:00,446.8,447.38,446.8,447.37,2900.0,446.8,447.38,446.8,447.37,2900.0
2013-07-31 10:15:00,447.49,447.91,447.16,447.91,3600.0,447.49,447.91,447.16,447.91,3600.0
2013-07-31 10:20:00,447.96,448.41,447.96,448.41,1800.0,447.96,448.41,447.96,448.41,1800.0
2013-07-31 10:25:00,448.35,448.87,448.27,448.87,3400.0,448.35,448.87,448.27,448.87,3400.0
2013-07-31 10:30:00,448.56,448.66,447.97,448.0,4100.0,448.56,448.66,447.97,448.0,4100.0
2013-07-31 10:35:00,447.97,448.68,447.97,448.44,1900.0,447.97,448.68,447.97,448.44,1900.0
2013-07-31 10:40:00,448.77,449.0,448.55,449.0,2400.0,448.77,449.0,448.55,449.0,2400.0
2013-07-31 10:45:00,449.0,449.3,448.93,448.93,3300.0,449.0,449.3,448.93,448.93,3300.0
2013-07-31 10:50:00,449.46,449.46,448.94,449.44,500.0,449.46,449.46,448.94,449.44,500.0
2013-07-31 10:55:00,449.12,449.48,448.96,449.41,1200.0,449.12,449.48,448.96,449.41,1200.0
2013-07-31 11:00:00,449.47,449.84,449.18,449.4,5500.0,449.47,449.84,449.18,449.4,5500.0
2013-07-31 11:05:00,449.41,450.23,449.41,450.09,5300.0,449.41,450.23,449.41,450.09,5300.0
2013-07-31 11:10:00,450.0,450.44,449.81,450.44,14500.0,450.0,450.44,449.81,450.44,14500.0
2013-07-31 11:15:00,450.29,450.77,450.24,450.49,4600.0,450.29,450.77,450.24,450.49,4600.0
2013-07-31 11:20:00,450.44,450.61,450.3,450.59,1400.0,450.44,450.61,450.3,450.59,1400.0
2013-07-31 11:25:00,450.67,450.67,450.17,450.65,1500.0,450.67,450.67,450.17,450.65,1500.0
2013-07-31 11:30:00,450.18,450.78,450.18,450.77,1400.0,450.18,450.78,450.18,450.77,1400.0
2013-07-31 11:35:00,450.56,450.99,450.46,450.46,2800.0,450.56,450.99,450.46,450.46,2800.0
2013-07-31 11:40:00,450.44,450.54,449.44,450.07,5300.0,450.44,450.54,449.44,450.07,5300.0
2013-07-31 11:45:00,449.81,450.28,449.81,450.01,1100.0,449.81,450.28,449.81,450.01,1100.0
2013-07-31 11:50:00,449.99,450.43,449.64,450.26,2600.0,449.99,450.43,449.64,450.26,2600.0
2013-07-31 11:55:00,450.1,450.1,449.24,449.39,2900.0,450.1,450.1,449.24,449.39,2900.0
2013-07-31 12:00:00,449.29,449.7,448.69,449.3,2800.0,449.29,449.7,448.69,449.3,2800.0
2013-07-31 12:05:00,449.12,449.25,448.89,449.25,500.0,449.12,449.25,448.89,449.25,500.0
2013-07-31 12:10:00,448.85,449.62,448.85,449.14,2500.0,448.85,449.62,448.85,449.14,2500.0
2013-07-31 12:15:00,448.84,449.12,448.69,449.12,400.0,448.84,449.12,448.69,449.12,400.0
2013-07-31 12:20:00,448.93,449.42,448.84,449.24,1900.0,448.93,449.42,448.84,449.24,1900.0
2013-07-31 12:25:00,449.04,449.05,448.57,448.57,1300.0,449.04,449.05,448.57,448.57,1300.0
2013-07-31 12:30:00,448.58,448.61,448.09,448.13,2200.0,448.58,448.61,448.09,448.13,2200.0
2013-07-31 12:35:00,448.1,448.34,448.04,448.34,600.0,448.1,448.34,448.04,448.34,600.0
2013-07-31 12:40:00,448.4,448.4,448.02,448.02,1200.0,448.4,448.4,448.02,448.02,1200.0
2013-07-31 12:45:00,448.13,448.68,448.13,448.68,500.0,448.13,448.68,448.13,448.68,500.0
2013-07-31 12:50:00,448.28,448.98,448.18,448.55,1300.0,448.28,448.98,448.18,448.55,1300.0
2013-07-31 12:55:00,448.69,448.7,448.45,448.68,700.0,448.69,448.7,448.45,448.68,700.0
2013-07-31 13:00:00,448.67,449.2,448.45,449.2,1300.0,448.67,449.2,448.45,449.2,1300.0
2013-07-31 13:05:00,449.04,449.06,448.48,448.95,1300.0,449.04,449.06,448.48,448.95,1300.0
2013-07-31 13:10:00,448.79,449.55,448.79,449.26,2400.0,448.79,449.55,448.79,449.26,2400.0
2013-07-31 13:15:00,449.29,449.44,449.11,449.11,1700.0,449.29,449.44,449.11,449.11,1700.0
2013-07-31 13:20:00,449.26,449.62,449.25,449.62,1300.0,449.26,449.62,449.25,449.62,1300.0
2013-07-31 13:25:00,449.62,450.31,449.47,450.07,3100.0,449.62,450.31,449.47,450.07,3100.0
2013-07-31 13:30:00,450.19,450.45,449.9,449.9,1700.0,450.19,450.45,449.9,449.9,1700.0
2013-07-31 13:35:00,450.24,450.36,449.89,450.35,1100.0,450.24,450.36,449.89,450.35,1100.0
2013-07-31 13:40:00,450.14,450.38,450.1,450.1,2100.0,450.14,450.38,450.1,450.1,2100.0
2013-07-31 13:45:00,450.1,450.82,450.1,450.49,3500.0,450.1,450.82,450.1,450.49,3500.0
2013-07-31 13:50:00,450.6,450.6,449.64,449.64,22300.0,450.6,450.6,449.64,449.64,22300.0
2013-07-31 13:55:00,449.78,450.1,449.38,449.85,3700.0,449.78,450.1,449.38,449.85,3700.0
2013-07-31 14:00:00,449.89,450.74,449.89,450.48,2500.0,449.89,450.74,449.89,450.48,2500.0
2013-07-31 14:05:00,450.93,450.93,450.29,450.77,2300.0,450.93,450.93,450.29,450.77,2300.0
2013-07-31 14:10:00,450.52,450.73,450.02,450.29,2100.0,450.52,450.73,450.02,450.29,2100.0
2013-07-31 14:15:00,450.19,450.23,449.33,450.0,7800.0,450.19,450.23,449.33,450.0,7800.0
2013-07-31 14:20:00,449.91,450.34,449.73,450.34,3000.0,449.91,450.34,449.73,450.34,3000.0
2013-07-31 14:25:00,450.67,451.0,450.59,451.0,3500.0,450.67,451.0,450.59,451.0,3500.0
2013-07-31 14:30:00,451.0,451.46,450.47,450.94,6200.0,451.0,451.46,450.47,450.94,6200.0
2013-07-31 14:35:00,451.44,451.44,451.31,451.36,1200.0,451.44,451.44,451.31,451.36,1200.0
2013-07-31 14:40:00,451.36,451.5,451.21,451.27,2300.0,451.36,451.5,451.21,451.27,2300.0
2013-07-31 14:45:00,451.49,451.56,451.32,451.56,2800.0,451.49,451.56,451.32,451.56,2800.0
2013-07-31 14:50:00,451.76,451.9,451.61,451.85,5500.0,451.76,451.9,451.61,451.85,5500.0
2013-07-31 14:55:00,451.61,451.96,451.61,451.96,2200.0,451.61,451.96,451.61,451.96,2200.0
2013-07-31 15:00:00,451.96,452.19,451.54,451.75,7200.0,451.96,452.19,451.54,451.75,7200.0
2013-07-31 15:05:00,451.84,452.04,451.16,451.34,5300.0,451.84,452.04,451.16,451.34,5300.0
2013-07-31 15:10:00,451.27,451.27,450.31,450.31,3700.0,451.27,451.27,450.31,450.31,3700.0
2013-07-31 15:15:00,450.5,450.89,450.5,450.67,2400.0,450.5,450.89,450.5,450.67,2400.0
2013-07-31 15:20:00,450.49,450.64,450.22,450.22,3400.0,450.49,450.64,450.22,450.22,3400.0
2013-07-31 15:25:00,450.16,450.6,449.96,450.59,5800.0,450.16,450.6,449.96,450.59,5800.0
2013-07-31 15:30:00,450.62,450.62,449.58,450.18,8600.0,450.62,450.62,449.58,450.18,8600.0
2013-07-31 15:35:00,450.18,450.78,450.03,450.2,4600.0,450.18,450.78,450.03,450.2,4600.0
2013-07-31 15:40:00,450.17,450.31,449.29,449.42,9600.0,450.17,450.31,449.29,449.42,9600.0
2013-07-31 15:45:00,449.52,449.53,448.16,448.88,9900.0,449.52,449.53,448.16,448.88,9900.0
2013-07-31 15:50:00,448.69,448.85,447.78,447.78,9900.0,448.69,448.85,447.78,447.78,9900.0
2013-07-31 15:55:00,447.77,448.45,447.59,447.76,24100.0,447.77,448.45,447.59,447.76,24100.0
2013-08-01 09:30:00,447.58,452.15,447.58,449.68,3100.0,447.58,452.15,447.58,449.68,3100.0
2013-08-01 09:35:00,451.06,451.06,449.81,449.92,4000.0,451.06,451.06,449.81,449.92,4000.0
2013-08-01 09:40:00,450.0,451.07,449.83,450.62,1100.0,450.0,451.07,449.83,450.62,1100.0
2013-08-01 09:45:00,450.34,451.13,450.0,450.0,3800.0,450.34,451.13,450.0,450.0,3800.0
2013-08-01 09:50:00,450.48,450.55,449.51,449.56,2500.0,450.48,450.55,449.51,449.56,2500.0
2013-08-01 09:55:00,450.15,450.54,449.74,450.32,3000.0,450.15,450.54,449.74,450.32,3000.0
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 10:05:00,449.97,449.97,449.97,449.97,0.0,449.97,449.97,449.97,449.97,0.0
2013-08-01 10:10:00,450.64,450.91,450.64,450.65,300.0,450.64,450.91,450.64,450.65,300.0
2013-08-01 10:15:00,450.76,450.88,450.45,450.47,3500.0,450.76,450.88,450.45,450.47,3500.0
2013-08-01 10:20:00,450.27,450.91,450.27,450.85,800.0,450.27,450.91,450.27,450.85,800.0
2013-08-01 10:25:00,450.75,450.91,450.64,450.65,1400.0,450.75,450.91,450.64,450.65,1400.0
2013-08-01 10:30:00,450.75,450.77,449.89,450.09,2800.0,450.75,450.77,449.89,450.09,2800.0
2013-08-01 10:35:00,450.21,450.33,449.91,450.33,2300.0,450.21,450.33,449.91,450.33,2300.0
2013-08-01 10:40:00,450.31,450.48,450.26,450.3,1700.0,450.31,450.48,450.26,450.3,1700.0
2013-08-01 10:45:00,449.98,450.27,449.61,449.91,1100.0,449.98,450.27,449.61,449.91,1100.0
2013-08-01 10:50:00,449.94,449.94,449.21,449.21,900.0,449.94,449.94,449.21,449.21,900.0
2013-08-01 10:55:00,449.62,449.62,449.23,449.34,900.0,449.62,449.62,449.23,449.34,900.0
2013-08-01 11:00:00,449.48,450.52,448.79,449.81,4500.0,449.48,450.52,448.79,449.81,4500.0
2013-08-01 11:05:00,449.88,450.14,449.49,449.93,13100.0,449.88,450.14,449.49,449.93,13100.0
2013-08-01 11:10:00,449.93,450.05,448.77,449.49,9900.0,449.93,450.05,448.77,449.49,9900.0
2013-08-01 11:15:00,449.31,449.48,447.7,448.4,4300.0,449.31,449.48,447.7,448.4,4300.0
2013-08-01 11:20:00,448.5,448.75,447.99,448.12,5000.0,448.5,448.75,447.99,448.12,5000.0
2013-08-01 11:25:00,448.09,448.34,447.69,447.69,1400.0,448.09,448.34,447.69,447.69,1400.0
2013-08-01 11:30:00,447.9,448.14,447.66,448.0,4900.0,447.9,448.14,447.66,448.0,4900.0
2013-08-01 11:35:00,448.19,448.19,447.53,447.53,1900.0,448.19,448.19,447.53,447.53,1900.0
2013-08-01 11:40:00,447.71,448.08,447.37,447.37,2500.0,447.71,448.08,447.37,447.37,2500.0
2013-08-01 11:45:00,447.57,447.68,447.37,447.68,1300.0,447.57,447.68,447.37,447.68,1300.0
2013-08-01 11:50:00,447.62,447.62,445.95,446.77,4900.0,447.62,447.62,445.95,446.77,4900.0
2013-08-01 11:55:00,446.92,447.5,446.92,447.37,1500.0,446.92,447.5,446.92,447.37,1500.0
2013-08-01 12:00:00,447.31,447.31,446.99,446.99,2000.0,447.31,447.31,446.99,446.99,2000.0
2013-08-01 12:05:00,446.73,446.73,446.73,446.73,100.0,446.73,446.73,446.73,446.73,100.0
2013-08-01 12:10:00,447.0,447.02,446.77,446.83,3200.0,447.0,447.02,446.77,446.83,3200.0
2013-08-01 12:15:00,446.95,447.37,446.95,447.01,2900.0,446.95,447.37,446.95,447.01,2900.0
2013-08-01 12:20:00,447.08,447.26,446.68,447.03,1800.0,447.08,447.26,446.68,447.03,1800.0
2013-08-01 12:25:00,446.96,446.96,446.9,446.9,200.0,446.96,446.96,446.9,446.9,200.0
2013-08-01 12:30:00,446.73,446.83,446.67,446.81,3600.0,446.73,446.83,446.67,446.81,3600.0
2013-08-01 12:35:00,446.8,446.99,446.67,446.81,7100.0,446.8,446.99,446.67,446.81,7100.0
2013-08-01 12:40:00,446.85,447.5,446.71,447.4,3300.0,446.85,447.5,446.71,447.4,3300.0
2013-08-01 12:45:00,447.28,447.28,446.92,447.02,1000.0,447.28,447.28,446.92,447.02,1000.0
2013-08-01 12:50:00,447.74,448.2,447.74,448.2,900.0,447.74,448.2,447.74,448.2,900.0
2013-08-01 12:55:00,448.14,448.25,448.08,448.08,500.0,448.14,448.25,448.08,448.08,500.0
2013-08-01 13:00:00,448.23,448.57,448.23,448.54,1100.0,448.23,448.57,448.23,448.54,1100.0
2013-08-01 13:05:00,448.34,448.55,448.31,448.55,1300.0,448.34,448.55,448.31,448.55,1300.0
2013-08-01 13:10:00,448.4,448.53,448.21,448.22,2600.0,448.4,448.53,448.21,448.22,2600.0
2013-08-01 13:15:00,448.18,448.45,447.91,447.91,2000.0,448.18,448.45,447.91,447.91,2000.0
2013-08-01 13:20:00,448.09,448.17,447.97,448.05,1000.0,448.09,448.17,447.97,448.05,1000.0
2013-08-01 13:25:00,448.05,448.05,447.76,447.76,1600.0,448.05,448.05,447.76,447.76,1600.0
2013-08-01 13:30:00,448.04,448.06,447.92,448.0,2900.0,448.04,448.06,447.92,448.0,2900.0
2013-08-01 13:35:00,447.8,448.05,447.8,448.05,2800.0,447.8,448.05,447.8,448.05,2800.0
2013-08-01 13:40:00,448.04,448.05,447.31,447.57,13900.0,448.04,448.05,447.31,447.57,13900.0
2013-08-01 13:45:00,447.72,447.72,447.72,447.72,600.0,447.72,447.72,447.72,447.72,600.0
2013-08-01 13:50:00,447.72,447.81,447.58,447.58,700.0,447.72,447.81,447.58,447.58,700.0
2013-08-01 13:55:00,447.7,447.79,447.35,447.63,4500.0,447.7,447.79,447.35,447.63,4500.0
2013-08-01 14:00:00,447.64,447.85,447.64,447.72,3100.0,447.64,447.85,447.64,447.72,3100.0
2013-08-01 14:05:00,447.73,447.81,447.55,447.59,5300.0,447.73,447.81,447.55,447.59,5300.0
2013-08-01 14:10:00,447.59,447.8,447.59,447.79,3200.0,447.59,447.8,447.59,447.79,3200.0
2013-08-01 14:15:00,447.78,447.85,447.2,447.56,12400.0,447.78,447.85,447.2,447.56,12400.0
2013-08-01 14:20:00,447.65,448.09,447.65,447.97,8200.0,447.65,448.09,447.65,447.97,8200.0
2013-08-01 14:25:00,447.84,448.17,447.78,448.07,600.0,447.84,448.17,447.78,448.07,600.0
2013-08-01 14:30:00,448.07,448.16,447.66,447.66,2600.0,448.07,448.16,447.66,447.66,2600.0
2013-08-01 14:35:00,447.66,447.88,447.5,447.86,1600.0,447.66,447.88,447.5,447.86,1600.0
2013-08-01 14:40:00,447.85,447.86,447.73,447.8,2800.0,447.85,447.86,447.73,447.8,2800.0
2013-08-01 14:45:00,447.78,447.78,447.65,447.65,300.0,447.78,447.78,447.65,447.65,300.0
2013-08-01 14:50:00,447.65,447.85,447.58,447.7,1900.0,447.65,447.85,447.58,447.7,1900.0
2013-08-01 14:55:00,447.87,447.87,447.67,447.86,1200.0,447.87,447.87,447.67,447.86,1200.0
2013-08-01 15:00:00,447.78,447.84,447.45,447.45,4000.0,447.78,447.84,447.45,447.45,4000.0
2013-08-01 15:05:00,447.44,448.06,447.43,447.71,5400.0,447.44,448.06,447.43,447.71,5400.0
2013-08-01 15:10:00,447.82,447.82,447.57,447.74,9300.0,447.82,447.82,447.57,447.74,9300.0
2013-08-01 15:15:00,447.74,447.74,447.51,447.65,3400.0,447.74,447.74,447.51,447.65,3400.0
2013-08-01 15:20:00,447.61,447.89,447.14,447.14,3900.0,447.61,447.89,447.14,447.14,3900.0
2013-08-01 15:25:00,447.1,447.7,447.1,447.63,2400.0,447.1,447.7,447.1,447.63,2400.0
2013-08-01 15:30:00,447.7,447.93,447.65,447.83,1700.0,447.7,447.93,447.65,447.83,1700.0
2013-08-01 15:35:00,447.76,447.76,447.45,447.45,6900.0,447.76,447.76,447.45,447.45,6900.0
2013-08-01 15:40:00,447.49,447.58,447.14,447.35,4600.0,447.49,447.58,447.14,447.35,4600.0
2013-08-01 15:45:00,447.39,447.43,447.12,447.34,10700.0,447.39,447.43,447.12,447.34,10700.0
2013-08-01 15:50:00,447.34,447.41,446.91,447.22,7600.0,447.34,447.41,446.91,447.22,7600.0
2013-08-01 15:55:00,447.29,448.08,447.02,447.94,9800.0,447.29,448.08,447.02,447.94,9800.0
2013-08-02 09:30:00,447.8,449.64,447.0,447.02,1400.0,447.8,449.64,447.0,447.02,1400.0
2013-08-02 09:35:00,447.04,447.04,446.05,446.05,1000.0,447.04,447.04,446.05,446.05,1000.0
2013-08-02 09:40:00,446.81,447.41,446.01,446.88,700.0,446.81,447.41,446.01,446.88,700.0
2013-08-02 09:45:00,446.87,446.91,446.87,446.87,400.0,446.87,446.91,446.87,446.87,400.0
2013-08-02 09:50:00,446.52,447.0,446.49,447.0,1100.0,446.52,447.0,446.49,447.0,1100.0
2013-08-02 09:55:00,447.01,447.38,446.59,447.27,1100.0,447.01,447.38,446.59,447.27,1100.0
2013-08-02 10:00:00,447.23,448.26,447.23,448.03,2600.0,447.23,448.26,447.23,448.03,2600.0
2013-08-02 10:05:00,448.22,448.28,446.68,447.52,1800.0,448.22,448.28,446.68,447.52,1800.0
2013-08-02 10:10:00,447.61,448.03,447.61,448.03,500.0,447.61,448.03,447.61,448.03,500.0
2013-08-02 10:15:00,447.59,447.69,446.78,446.78,1700.0,447.59,447.69,446.78,446.78,1700.0
2013-08-02 10:20:00,447.61,447.72,447.4,447.47,800.0,447.61,447.72,447.4,447.47,800.0
2013-08-02 10:25:00,447.73,447.73,446.77,447.09,2700.0,447.73,447.73,446.77,447.09,2700.0
2013-08-02 10:30:00,447.02,447.02,447.02,447.02,100.0,447.02,447.02,447.02,447.02,100.0
2013-08-02 10:35:00,447.24,448.03,446.76,447.08,77700.0,447.24,448.03,446.76,447.08,77700.0
2013-08-02 10:40:00,447.24,447.7,447.04,447.6,2600.0,447.24,447.7,447.04,447.6,2600.0
2013-08-02 10:45:00,447.28,447.36,447.05,447.36,700.0,447.28,447.36,447.05,447.36,700.0
2013-08-02 10:50:00,447.41,447.95,447.41,447.64,1700.0,447.41,447.95,447.41,447.64,1700.0
2013-08-02 10:55:00,447.47,447.53,446.78,447.53,1300.0,447.47,447.53,446.78,447.53,1300.0
2013-08-02 11:00:00,447.1,447.1,447.09,447.09,300.0,447.1,447.1,447.09,447.09,300.0
2013-08-02 11:05:00,447.11,447.34,446.77,447.34,2000.0,447.11,447.34,446.77,447.34,2000.0
2013-08-02 11:10:00,447.17,447.17,446.95,446.96,1000.0,447.17,447.17,446.95,446.96,1000.0
2013-08-02 11:15:00,446.79,446.79,446.56,446.56,300.0,446.79,446.79,446.56,446.56,300.0
2013-08-02 11:20:00,446.59,447.15,446.59,447.0,3500.0,446.59,447.15,446.59,447.0,3500.0
2013-08-02 11:25:00,447.02,447.15,446.88,446.88,1900.0,447.02,447.15,446.88,446.88,1900.0
2013-08-02 11:30:00,447.0,447.15,446.85,446.85,2100.0,447.0,447.15,446.85,446.85,2100.0
2013-08-02 11:35:00,446.8,447.06,446.8,446.91,1600.0,446.8,447.06,446.8,446.91,1600.0
2013-08-02 11:40:00,446.58,446.58,446.58,446.58,100.0,446.58,446.58,446.58,446.58,100.0
2013-08-02 11:45:00,447.0,447.21,446.87,447.0,18200.0,447.0,447.21,446.87,447.0,18200.0
2013-08-02 11:50:00,446.92,447.03,446.76,447.0,1600.0,446.92,447.03,446.76,447.0,1600.0
2013-08-02 11:55:00,447.0,447.02,446.96,446.98,900.0,447.0,447.02,446.96,446.98,900.0
2013-08-02 12:00:00,446.92,447.23,446.92,446.96,1500.0,446.92,447.23,446.92,446.96,1500.0
2013-08-02 12:05:00,446.97,447.28,446.97,447.23,700.0,446.97,447.28,446.97,447.23,700.0
2013-08-02 12:10:00,447.02,447.64,447.02,447.46,2000.0,447.02,447.64,447.02,447.46,2000.0
2013-08-02 12:15:00,447.43,447.73,446.84,446.84,3200.0,447.43,447.73,446.84,446.84,3200.0
2013-08-02 12:20:00,447.2,447.24,447.05,447.2,1800.0,447.2,447.24,447.05,447.2,1800.0
2013-08-02 12:25:00,447.34,447.37,446.91,447.2,2400.0,447.34,447.37,446.91,447.2,2400.0
2013-08-02 12:30:00,446.98,447.36,446.98,447.31,1800.0,446.98,447.36,446.98,447.31,1800.0
2013-08-02 12:35:00,447.3,447.57,446.92,447.13,5500.0,447.3,447.57,446.92,447.13,5500.0
2013-08-02 12:40:00,447.19,447.29,447.19,447.26,1200.0,447.19,447.29,447.19,447.26,1200.0
2013-08-02 12:45:00,447.14,447.4,447.14,447.31,3500.0,447.14,447.4,447.14,447.31,3500.0
2013-08-02 12:50:00,447.25,447.37,447.14,447.34,1700.0,447.25,447.37,447.14,447.34,1700.0
2013-08-02 12:55:00,447.24,447.41,447.1,447.23,3200.0,447.24,447.41,447.1,447.23,3200.0
2013-08-02 13:00:00,447.06,447.39,446.95,446.95,1800.0,447.06,447.39,446.95,446.95,1800.0
2013-08-02 13:05:00,446.96,447.42,446.96,447.42,1300.0,446.96,447.42,446.96,447.42,1300.0
2013-08-02 13:10:00,447.36,447.54,447.08,447.13,1900.0,447.36,447.54,447.08,447.13,1900.0
2013-08-02 13:15:00,447.2,447.66,447.2,447.5,1900.0,447.2,447.66,447.2,447.5,1900.0
2013-08-02 13:20:00,447.54,447.7,447.47,447.59,1900.0,447.54,447.7,447.47,447.59,1900.0
2013-08-02 13:25:00,447.6,447.74,447.51,447.74,2300.0,447.6,447.74,447.51,447.74,2300.0
2013-08-02 13:30:00,447.62,447.81,447.03,447.11,14200.0,447.62,447.81,447.03,447.11,14200.0
2013-08-02 13:35:00,447.21,447.29,446.63,446.63,9100.0,447.21,447.29,446.63,446.63,9100.0
2013-08-02 13:40:00,446.93,446.99,446.69,446.74,1900.0,446.93,446.99,446.69,446.74,1900.0
2013-08-02 13:45:00,446.73,446.91,446.46,446.91,1100.0,446.73,446.91,446.46,446.91,1100.0
2013-08-02 13:50:00,446.91,447.13,446.9,447.03,1400.0,446.91,447.13,446.9,447.03,1400.0
2013-08-02 13:55:00,447.45,447.66,447.33,447.37,1000.0,447.45,447.66,447.33,447.37,1000.0
2013-08-02 14:00:00,447.37,447.37,447.37,447.37,0.0,447.37,447.37,447.37,447.37,0.0
2013-08-02 14:05:00,447.49,448.2,447.49,448.04,1000.0,447.49,448.2,447.49,448.04,1000.0
2013-08-02 14:10:00,448.3,448.74,448.3,448.74,1200.0,448.3,448.74,448.3,448.74,1200.0
2013-08-02 14:15:00,449.02,449.29,449.02,449.29,800.0,449.02,449.29,449.02,449.29,800.0
2013-08-02 14:20:00,449.5,449.5,449.1,449.1,3100.0,449.5,449.5,449.1,449.1,3100.0
2013-08-02 14:25:00,449.43,449.55,449.07,449.46,1300.0,449.43,449.55,449.07,449.46,1300.0
2013-08-02 14:30:00,449.32,449.52,449.23,449.52,700.0,449.32,449.52,449.23,449.52,700.0
2013-08-02 14:35:00,449.52,449.52,448.86,449.28,1400.0,449.52,449.52,448.86,449.28,1400.0
2013-08-02 14:40:00,449.64,449.77,449.64,449.77,400.0,449.64,449.77,449.64,449.77,400.0
2013-08-02 14:45:00,449.94,450.03,446.3,447.93,23100.0,449.94,450.03,446.3,447.93,23100.0
2013-08-02 14:50:00,447.32,447.93,447.06,447.27,4400.0,447.32,447.93,447.06,447.27,4400.0
2013-08-02 14:55:00,447.09,447.44,447.09,447.44,2600.0,447.09,447.44,447.09,447.44,2600.0
2013-08-02 15:00:00,447.53,447.98,447.36,447.97,2400.0,447.53,447.98,447.36,447.97,2400.0
2013-08-02 15:05:00,447.99,448.01,447.59,447.59,1500.0,447.99,448.01,447.59,447.59,1500.0
2013-08-02 15:10:00,447.79,448.1,447.78,448.08,1800.0,447.79,448.1,447.78,448.08,1800.0
2013-08-02 15:15:00,448.26,448.28,447.78,447.8,2900.0,448.26,448.28,447.78,447.8,2900.0
2013-08-02 15:20:00,447.94,447.95,447.79,447.8,1400.0,447.94,447.95,447.79,447.8,1400.0
2013-08-02 15:25:00,447.8,448.3,447.8,448.22,2000.0,447.8,448.3,447.8,448.22,2000.0
2013-08-02 15:30:00,448.22,448.74,448.22,448.66,4400.0,448.22,448.74,448.22,448.66,4400.0
2013-08-02 15:35:00,449.01,449.07,448.5,448.5,1200.0,449.01,449.07,448.5,448.5,1200.0
2013-08-02 15:40:00,448.17,448.19,447.39,447.39,2900.0,448.17,448.19,447.39,447.39,2900.0
2013-08-02 15:45:00,447.57,447.94,447.4,447.94,3900.0,447.57,447.94,447.4,447.94,3900.0
2013-08-02 15:50:00,447.87,448.13,447.87,448.02,2800.0,447.87,448.13,447.87,448.02,2800.0
2013-08-02 15:55:00,447.99,448.2,447.99,448.11,4900.0,447.99,448.2,447.99,448.11,4900.0
2013-08-05 09:30:00,446.99,448.74,446.78,448.0,2100.0,446.99,448.74,446.78,448.0,2100.0
2013-08-05 09:35:00,448.15,448.27,448.02,448.02,300.0,448.15,448.27,448.02,448.02,300.0
2013-08-05 09:40:00,447.75,447.75,446.99,446.99,4800.0,447.75,447.75,446.99,446.99,4800.0
2013-08-05 09:45:00,446.16,446.9,446.16,446.48,1200.0,446.16,446.9,446.16,446.48,1200.0
2013-08-05 09:50:00,446.23,447.46,446.01,447.35,2600.0,446.23,447.46,446.01,447.35,2600.0
2013-08-05 09:55:00,447.35,447.36,446.54,446.85,5900.0,447.35,447.36,446.54,446.85,5900.0
2013-08-05 10:00:00,447.64,447.8,446.91,447.43,2700.0,447.64,447.8,446.91,447.43,2700.0
2013-08-05 10:05:00,447.43,447.47,447.27,447.38,500.0,447.43,447.47,447.27,447.38,500.0
2013-08-05 10:10:00,447.43,447.45,447.43,447.45,200.0,447.43,447.45,447.43,447.45,200.0
2013-08-05 10:15:00,448.01,448.07,447.53,447.53,2300.0,448.01,448.07,447.53,447.53,2300.0
2013-08-05 10:20:00,447.79,448.16,446.5,446.5,3700.0,447.79,448.16,446.5,446.5,3700.0
2013-08-05 10:25:00,446.66,447.2,446.66,446.81,1900.0,446.66,447.2,446.66,446.81,1900.0
2013-08-05 10:30:00,447.21,447.33,447.14,447.18,1800.0,447.21,447.33,447.14,447.18,1800.0
2013-08-05 10:35:00,447.36,447.95,447.29,447.34,4000.0,447.36,447.95,447.29,447.34,4000.0
2013-08-05 10:40:00,447.34,447.34,447.34,447.34,0.0,447.34,447.34,447.34,447.34,0.0
2013-08-05 10:45:00,447.58,447.6,446.88,447.6,4100.0,447.58,447.6,446.88,447.6,4100.0
2013-08-05 10:50:00,447.73,447.73,446.96,447.09,1900.0,447.73,447.73,446.96,447.09,1900.0
2013-08-05 10:55:00,447.56,447.56,447.11,447.29,2000.0,447.56,447.56,447.11,447.29,2000.0
2013-08-05 11:00:00,447.83,447.83,446.69,447.21,2800.0,447.83,447.83,446.69,447.21,2800.0
2013-08-05 11:05:00,447.57,447.57,447.08,447.1,2100.0,447.57,447.57,447.08,447.1,2100.0
2013-08-05 11:10:00,447.58,447.91,446.93,447.15,3100.0,447.58,447.91,446.93,447.15,3100.0
2013-08-05 11:15:00,447.58,447.58,447.5,447.58,900.0,447.58,447.58,447.5,447.58,900.0
2013-08-05 11:20:00,447.21,447.61,447.12,447.61,5100.0,447.21,447.61,447.12,447.61,5100.0
2013-08-05 11:25:00,447.62,447.78,447.19,447.52,2400.0,447.62,447.78,447.19,447.52,2400.0
2013-08-05 11:30:00,447.49,447.61,447.3,447.3,500.0,447.49,447.61,447.3,447.3,500.0
2013-08-05 11:35:00,447.56,447.73,447.11,447.34,2400.0,447.56,447.73,447.11,447.34,2400.0
2013-08-05 11:40:00,447.34,447.89,447.33,447.71,4400.0,447.34,447.89,447.33,447.71,4400.0
2013-08-05 11:45:00,447.63,448.05,447.04,448.05,5200.0,447.63,448.05,447.04,448.05,5200.0
2013-08-05 11:50:00,448.13,448.29,447.71,448.23,3200.0,448.13,448.29,447.71,448.23,3200.0
2013-08-05 11:55:00,448.33,448.36,448.33,448.36,400.0,448.33,448.36,448.33,448.36,400.0
2013-08-05 12:00:00,448.53,448.54,447.96,448.23,2700.0,448.53,448.54,447.96,448.23,2700.0
2013-08-05 12:05:00,448.11,448.15,447.54,448.0,3400.0,448.11,448.15,447.54,448.0,3400.0
2013-08-05 12:10:00,448.0,448.0,448.0,448.0,0.0,448.0,448.0,448.0,448.0,0.0
2013-08-05 12:15:00,448.39,448.47,448.38,448.47,400.0,448.39,448.47,448.38,448.47,400.0
2013-08-05 12:20:00,448.68,448.68,448.22,448.22,2500.0,448.68,448.68,448.22,448.22,2500.0
2013-08-05 12:25:00,448.3,448.36,447.75,448.13,2800.0,448.3,448.36,447.75,448.13,2800.0
2013-08-05 12:30:00,448.26,448.26,448.07,448.1,1200.0,448.26,448.26,448.07,448.1,1200.0
2013-08-05 12:35:00,447.93,448.47,447.93,448.05,3200.0,447.93,448.47,447.93,448.05,3200.0
2013-08-05 12:40:00,448.21,448.21,447.85,447.85,1300.0,448.21,448.21,447.85,447.85,1300.0
2013-08-05 12:45:00,447.85,447.85,447.58,447.58,300.0,447.85,447.85,447.58,447.58,300.0
2013-08-05 12:50:00,447.75,447.91,447.75,447.91,700.0,447.75,447.91,447.75,447.91,700.0
2013-08-05 12:55:00,447.77,447.77,447.6,447.6,200.0,447.77,447.77,447.6,447.6,200.0
2013-08-05 13:00:00,448.04,448.05,447.54,447.6,1700.0,448.04,448.05,447.54,447.6,1700.0
2013-08-05 13:05:00,447.4,448.05,447.4,447.68,1200.0,447.4,448.05,447.4,447.68,1200.0
2013-08-05 13:10:00,447.17,447.81,447.05,447.81,1200.0,447.17,447.81,447.05,447.81,1200.0
2013-08-05 13:15:00,447.91,447.91,447.11,447.11,3200.0,447.91,447.91,447.11,447.11,3200.0
2013-08-05 13:20:00,446.85,447.58,446.85,447.21,2000.0,446.85,447.58,446.85,447.21,2000.0
2013-08-05 13:25:00,447.19,447.46,447.14,447.31,700.0,447.19,447.46,447.14,447.31,700.0
2013-08-05 13:30:00,447.67,447.67,447.57,447.67,500.0,447.67,447.67,447.57,447.67,500.0
2013-08-05 13:35:00,447.8,447.92,447.8,447.86,1200.0,447.8,447.92,447.8,447.86,1200.0
2013-08-05 13:40:00,447.9,447.9,447.86,447.86,500.0,447.9,447.9,447.86,447.86,500.0
2013-08-05 13:45:00,447.86,447.87,447.76,447.76,700.0,447.86,447.87,447.76,447.76,700.0
2013-08-05 13:50:00,448.02,448.06,447.62,447.95,13500.0,448.02,448.06,447.62,447.95,13500.0
2013-08-05 13:55:00,447.89,448.01,447.89,447.89,500.0,447.89,448.01,447.89,447.89,500.0
2013-08-05 14:00:00,448.09,448.29,447.82,448.15,1900.0,448.09,448.29,447.82,448.15,1900.0
2013-08-05 14:05:00,448.26,448.62,448.24,448.61,1300.0,448.26,448.62,448.24,448.61,1300.0
2013-08-05 14:10:00,448.61,448.88,448.48,448.48,1300.0,448.61,448.88,448.48,448.48,1300.0
2013-08-05 14:15:00,448.74,449.0,448.74,448.91,2000.0,448.74,449.0,448.74,448.91,2000.0
2013-08-05 14:20:00,449.03,449.1,448.94,449.07,3600.0,449.03,449.1,448.94,449.07,3600.0
2013-08-05 14:25:00,449.24,449.24,449.07,449.07,700.0,449.24,449.24,449.07,449.07,700.0
2013-08-05 14:30:00,449.16,449.29,449.02,449.24,2600.0,449.16,449.29,449.02,449.24,2600.0
2013-08-05 14:35:00,449.25,449.26,449.25,449.26,700.0,449.25,449.26,449.25,449.26,700.0
2013-08-05 14:40:00,449.26,449.26,448.81,448.82,1100.0,449.26,449.26,448.81,448.82,1100.0
2013-08-05 14:45:00,448.81,448.81,448.32,448.42,2200.0,448.81,448.81,448.32,448.42,2200.0
2013-08-05 14:50:00,448.82,448.9,448.46,448.9,500.0,448.82,448.9,448.46,448.9,500.0
2013-08-05 14:55:00,448.5,448.51,448.5,448.51,300.0,448.5,448.51,448.5,448.51,300.0
2013-08-05 15:00:00,448.58,448.67,448.07,448.07,2100.0,448.58,448.67,448.07,448.07,2100.0
2013-08-05 15:05:00,448.12,448.12,447.77,447.92,500.0,448.12,448.12,447.77,447.92,500.0
2013-08-05 15:10:00,448.07,448.27,448.07,448.27,1600.0,448.07,448.27,448.07,448.27,1600.0
2013-08-05 15:15:00,448.34,448.63,448.3,448.49,1100.0,448.34,448.63,448.3,448.49,1100.0
2013-08-05 15:20:00,448.41,448.41,447.94,448.07,4800.0,448.41,448.41,447.94,448.07,4800.0
2013-08-05 15:25:00,448.07,448.43,447.95,448.43,2200.0,448.07,448.43,447.95,448.43,2200.0
2013-08-05 15:30:00,448.47,448.8,448.45,448.72,3600.0,448.47,448.8,448.45,448.72,3600.0
2013-08-05 15:35:00,448.68,448.7,448.39,448.39,900.0,448.68,448.7,448.39,448.39,900.0
2013-08-05 15:40:00,448.29,448.29,447.77,447.78,4200.0,448.29,448.29,447.77,447.78,4200.0
2013-08-05 15:45:00,447.87,448.03,447.7,447.87,5100.0,447.87,448.03,447.7,447.87,5100.0
2013-08-05 15:50:00,447.84,447.86,447.69,447.84,1000.0,447.84,447.86,447.69,447.84,1000.0
2013-08-05 15:55:00,447.63,448.25,447.51,448.19,5600.0,447.63,448.25,447.51,448.19,5600.0
2013-08-06 09:30:00,447.15,448.95,447.15,448.95,1000.0,447.15,448.95,447.15,448.95,1000.0
2013-08-06 09:35:00,447.89,449.2,446.88,446.89,4400.0,447.89,449.2,446.88,446.89,4400.0
2013-08-06 09:40:00,447.1,448.1,446.96,448.1,800.0,447.1,448.1,446.96,448.1,800.0
2013-08-06 09:45:00,449.22,449.22,447.88,447.88,900.0,449.22,449.22,447.88,447.88,900.0
2013-08-06 09:50:00,447.44,447.66,446.28,447.66,700.0,447.44,447.66,446.28,447.66,700.0
2013-08-06 09:55:00,446.35,446.35,446.31,446.31,400.0,446.35,446.35,446.31,446.31,400.0
2013-08-06 10:00:00,446.72,446.72,444.01,444.1,2300.0,446.72,446.72,444.01,444.1,2300.0
2013-08-06 10:05:00,444.4,445.24,444.4,444.52,1300.0,444.4,445.24,444.4,444.52,1300.0
2013-08-06 10:10:00,446.23,446.48,444.79,445.52,1800.0,446.23,446.48,444.79,445.52,1800.0
2013-08-06 10:15:00,446.27,446.58,445.15,446.36,2000.0,446.27,446.58,445.15,446.36,2000.0
2013-08-06 10:20:00,446.36,446.36,445.83,445.98,700.0,446.36,446.36,445.83,445.98,700.0
2013-08-06 10:25:00,445.88,445.97,445.43,445.5,900.0,445.88,445.97,445.43,445.5,900.0
2013-08-06 10:30:00,445.15,445.15,444.0,444.0,400.0,445.15,445.15,444.0,444.0,400.0
2013-08-06 10:35:00,443.95,444.12,442.95,442.95,3100.0,443.95,444.12,442.95,442.95,3100.0
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 10:45:00,443.26,443.26,443.26,443.26,0.0,443.26,443.26,443.26,443.26,0.0
2013-08-06 10:50:00,443.26,443.26,443.26,443.26,0.0,443.26,443.26,443.26,443.26,0.0
2013-08-06 10:55:00,443.64,443.93,442.91,443.1,3800.0,443.64,443.93,442.91,443.1,3800.0
2013-08-06 11:00:00,443.23,443.26,443.23,443.26,200.0,443.23,443.26,443.23,443.26,200.0
2013-08-06 11:05:00,443.3,443.59,443.3,443.53,600.0,443.3,443.59,443.3,443.53,600.0
2013-08-06 11:10:00,443.45,443.5,442.74,443.27,1600.0,443.45,443.5,442.74,443.27,1600.0
2013-08-06 11:15:00,442.76,443.42,442.6,442.6,700.0,442.76,443.42,442.6,442.6,700.0
2013-08-06 11:20:00,442.45,443.06,442.03,442.63,2600.0,442.45,443.06,442.03,442.63,2600.0
2013-08-06 11:25:00,442.81,442.81,442.49,442.52,1000.0,442.81,442.81,442.49,442.52,1000.0
2013-08-06 11:30:00,442.6,442.76,442.19,442.19,3300.0,442.6,442.76,442.19,442.19,3300.0
2013-08-06 11:35:00,442.31,442.31,441.91,442.13,1300.0,442.31,442.31,441.91,442.13,1300.0
2013-08-06 11:40:00,442.25,442.59,442.22,442.53,3200.0,442.25,442.59,442.22,442.53,3200.0
2013-08-06 11:45:00,442.61,442.81,442.11,442.17,4100.0,442.61,442.81,442.11,442.17,4100.0
2013-08-06 11:50:00,442.65,442.65,442.51,442.51,800.0,442.65,442.65,442.51,442.51,800.0
2013-08-06 11:55:00,442.43,442.8,441.8,441.8,7900.0,442.43,442.8,441.8,441.8,7900.0
2013-08-06 12:00:00,441.96,442.12,441.96,442.0,1300.0,441.96,442.12,441.96,442.0,1300.0
2013-08-06 12:05:00,442.05,442.05,440.95,440.95,2700.0,442.05,442.05,440.95,440.95,2700.0
2013-08-06 12:10:00,440.96,441.57,440.96,441.15,2700.0,440.96,441.57,440.96,441.15,2700.0
2013-08-06 12:15:00,441.22,441.36,440.56,440.89,7900.0,441.22,441.36,440.56,440.89,7900.0
2013-08-06 12:20:00,440.91,440.91,440.01,440.05,2700.0,440.91,440.91,440.01,440.05,2700.0
2013-08-06 12:25:00,440.33,440.4,439.61,439.65,6200.0,440.33,440.4,439.61,439.65,6200.0
2013-08-06 12:30:00,439.94,441.04,439.87,440.93,4200.0,439.94,441.04,439.87,440.93,4200.0
2013-08-06 12:35:00,440.99,440.99,440.39,440.92,2200.0,440.99,440.99,440.39,440.92,2200.0
2013-08-06 12:40:00,441.68,441.95,441.68,441.89,1100.0,441.68,441.95,441.68,441.89,1100.0
2013-08-06 12:45:00,441.43,441.78,441.43,441.68,1000.0,441.43,441.78,441.43,441.68,1000.0
2013-08-06 12:50:00,442.34,442.75,442.13,442.13,3300.0,442.34,442.75,442.13,442.13,3300.0
2013-08-06 12:55:00,442.19,442.19,441.05,441.87,6300.0,442.19,442.19,441.05,441.87,6300.0
2013-08-06 13:00:00,441.75,441.75,440.87,441.2,1600.0,441.75,441.75,440.87,441.2,1600.0
2013-08-06 13:05:00,441.27,441.27,440.35,440.44,4500.0,441.27,441.27,440.35,440.44,4500.0
2013-08-06 13:10:00,440.23,440.82,440.07,440.25,3900.0,440.23,440.82,440.07,440.25,3900.0
2013-08-06 13:15:00,440.25,440.56,440.22,440.27,3700.0,440.25,440.56,440.22,440.27,3700.0
2013-08-06 13:20:00,440.57,440.64,440.23,440.58,4900.0,440.57,440.64,440.23,440.58,4900.0
2013-08-06 13:25:00,440.75,440.99,440.1,440.3,26600.0,440.75,440.99,440.1,440.3,26600.0
2013-08-06 13:30:00,440.46,440.46,439.74,439.79,18300.0,440.46,440.46,439.74,439.79,18300.0
2013-08-06 13:35:00,440.04,440.31,440.02,440.1,1400.0,440.04,440.31,440.02,440.1,1400.0
2013-08-06 13:40:00,440.1,440.86,439.51,439.92,5200.0,440.1,440.86,439.51,439.92,5200.0
2013-08-06 13:45:00,440.02,440.2,439.34,440.05,21600.0,440.02,440.2,439.34,440.05,21600.0
2013-08-06 13:50:00,440.14,440.95,440.03,440.95,1200.0,440.14,440.95,440.03,440.95,1200.0
2013-08-06 13:55:00,441.16,441.83,441.15,441.75,2600.0,441.16,441.83,441.15,441.75,2600.0
2013-08-06 14:00:00,441.83,442.41,441.83,442.4,1200.0,441.83,442.41,441.83,442.4,1200.0
2013-08-06 14:05:00,442.45,442.79,442.4,442.59,2500.0,442.45,442.79,442.4,442.59,2500.0
2013-08-06 14:10:00,442.78,442.8,442.39,442.39,1000.0,442.78,442.8,442.39,442.39,1000.0
2013-08-06 14:15:00,442.42,442.99,442.42,442.99,2100.0,442.42,442.99,442.42,442.99,2100.0
2013-08-06 14:20:00,442.97,443.54,442.97,443.54,1800.0,442.97,443.54,442.97,443.54,1800.0
2013-08-06 14:25:00,443.54,444.0,443.21,443.21,4100.0,443.54,444.0,443.21,443.21,4100.0
2013-08-06 14:30:00,443.5,443.7,443.32,443.41,1400.0,443.5,443.7,443.32,443.41,1400.0
2013-08-06 14:35:00,443.36,443.62,443.36,443.46,700.0,443.36,443.62,443.36,443.46,700.0
2013-08-06 14:40:00,443.9,443.9,443.51,443.67,2500.0,443.9,443.9,443.51,443.67,2500.0
2013-08-06 14:45:00,443.58,443.88,443.38,443.65,1300.0,443.58,443.88,443.38,443.65,1300.0
2013-08-06 14:50:00,443.7,444.08,443.7,444.03,1200.0,443.7,444.08,443.7,444.03,1200.0
2013-08-06 14:55:00,444.47,444.47,444.2,444.34,1100.0,444.47,444.47,444.2,444.34,1100.0
2013-08-06 15:00:00,444.32,444.32,443.87,443.88,2600.0,444.32,444.32,443.87,443.88,2600.0
2013-08-06 15:05:00,444.01,444.38,443.8,443.96,3200.0,444.01,444.38,443.8,443.96,3200.0
2013-08-06 15:10:00,444.2,444.36,444.08,444.34,2600.0,444.2,444.36,444.08,444.34,2600.0
2013-08-06 15:15:00,444.34,444.34,444.13,444.16,2200.0,444.34,444.34,444.13,444.16,2200.0
2013-08-06 15:20:00,444.16,444.16,443.63,444.03,3900.0,444.16,444.16,443.63,444.03,3900.0
2013-08-06 15:25:00,444.17,444.42,444.16,444.41,5400.0,444.17,444.42,444.16,444.41,5400.0
2013-08-06 15:30:00,444.42,444.81,444.41,444.44,4200.0,444.42,444.81,444.41,444.44,4200.0
2013-08-06 15:35:00,444.51,444.92,444.41,444.83,2600.0,444.51,444.92,444.41,444.83,2600.0
2013-08-06 15:40:00,444.85,445.22,444.85,445.15,1400.0,444.85,445.22,444.85,445.15,1400.0
2013-08-06 15:45:00,445.03,445.09,444.44,444.61,3600.0,445.03,445.09,444.44,444.61,3600.0
2013-08-06 15:50:00,444.55,444.63,444.16,444.61,3500.0,444.55,444.63,444.16,444.61,3500.0
2013-08-06 15:55:00,444.55,445.01,444.45,444.92,5000.0,444.55,445.01,444.45,444.92,5000.0
2013-08-07 09:30:00,435.18,436.08,432.08,435.73,33100.0,435.18,436.08,432.08,435.73,33100.0
2013-08-07 09:35:00,435.86,435.86,434.08,435.05,5500.0,435.86,435.86,434.08,435.05,5500.0
2013-08-07 09:40:00,435.44,437.82,434.77,437.19,10900.0,435.44,437.82,434.77,437.19,10900.0
2013-08-07 09:45:00,436.67,437.67,435.5,436.6,6000.0,436.67,437.67,435.5,436.6,6000.0
2013-08-07 09:50:00,436.6,436.6,434.85,435.6,7400.0,436.6,436.6,434.85,435.6,7400.0
2013-08-07 09:55:00,435.6,436.29,434.61,435.11,9200.0,435.6,436.29,434.61,435.11,9200.0
2013-08-07 10:00:00,435.02,435.71,434.2,434.79,4700.0,435.02,435.71,434.2,434.79,4700.0
2013-08-07 10:05:00,434.44,434.44,434.23,434.27,1200.0,434.44,434.44,434.23,434.27,1200.0
2013-08-07 10:10:00,434.78,435.18,434.32,434.32,3100.0,434.78,435.18,434.32,434.32,3100.0
2013-08-07 10:15:00,434.77,435.07,434.62,435.07,2800.0,434.77,435.07,434.62,435.07,2800.0
2013-08-07 10:20:00,435.07,436.33,435.07,435.8,7400.0,435.07,436.33,435.07,435.8,7400.0
2013-08-07 10:25:00,435.78,436.62,435.78,436.3,6000.0,435.78,436.62,435.78,436.3,6000.0
2013-08-07 10:30:00,436.06,436.22,435.67,435.94,7700.0,436.06,436.22,435.67,435.94,7700.0
2013-08-07 10:35:00,435.86,435.86,435.22,435.22,1600.0,435.86,435.86,435.22,435.22,1600.0
2013-08-07 10:40:00,435.23,435.24,434.53,434.95,7500.0,435.23,435.24,434.53,434.95,7500.0
2013-08-07 10:45:00,435.02,435.43,435.02,435.02,1400.0,435.02,435.43,435.02,435.02,1400.0
2013-08-07 10:50:00,435.08,436.0,434.92,436.0,3500.0,435.08,436.0,434.92,436.0,3500.0
2013-08-07 10:55:00,435.96,436.74,435.96,436.68,2200.0,435.96,436.74,435.96,436.68,2200.0
2013-08-07 11:00:00,436.69,437.69,436.65,437.24,4200.0,436.69,437.69,436.65,437.24,4200.0
2013-08-07 11:05:00,437.23,437.23,436.87,437.22,2900.0,437.23,437.23,436.87,437.22,2900.0
2013-08-07 11:10:00,437.23,437.5,437.04,437.5,14100.0,437.23,437.5,437.04,437.5,14100.0
2013-08-07 11:15:00,437.83,437.83,436.86,436.99,2100.0,437.83,437.83,436.86,436.99,2100.0
2013-08-07 11:20:00,436.89,436.89,436.64,436.71,2000.0,436.89,436.89,436.64,436.71,2000.0
2013-08-07 11:25:00,436.71,436.9,436.46,436.66,1800.0,436.71,436.9,436.46,436.66,1800.0
2013-08-07 11:30:00,436.43,436.65,436.43,436.53,1200.0,436.43,436.65,436.43,436.53,1200.0
2013-08-07 11:35:00,436.46,436.74,435.92,436.0,7500.0,436.46,436.74,435.92,436.0,7500.0
2013-08-07 11:40:00,436.03,436.33,436.0,436.0,2400.0,436.03,436.33,436.0,436.0,2400.0
2013-08-07 11:45:00,436.0,436.21,435.48,436.21,2500.0,436.0,436.21,435.48,436.21,2500.0
2013-08-07 11:50:00,436.19,436.34,436.0,436.14,3100.0,436.19,436.34,436.0,436.14,3100.0
2013-08-07 11:55:00,436.13,436.25,436.05,436.25,1500.0,436.13,436.25,436.05,436.25,1500.0
2013-08-07 12:00:00,436.24,436.46,436.13,436.46,1900.0,436.24,436.46,436.13,436.46,1900.0
2013-08-07 12:05:00,436.6,437.08,436.48,436.75,2300.0,436.6,437.08,436.48,436.75,2300.0
2013-08-07 12:10:00,437.04,437.04,436.97,436.97,500.0,437.04,437.04,436.97,436.97,500.0
2013-08-07 12:15:00,436.92,436.99,436.75,436.79,3500.0,436.92,436.99,436.75,436.79,3500.0
2013-08-07 12:20:00,436.86,436.86,436.44,436.54,800.0,436.86,436.86,436.44,436.54,800.0
2013-08-07 12:25:00,436.59,436.83,436.59,436.74,1800.0,436.59,436.83,436.59,436.74,1800.0
2013-08-07 12:30:00,436.62,436.62,436.51,436.59,1000.0,436.62,436.62,436.51,436.59,1000.0
2013-08-07 12:35:00,436.68,436.68,436.63,436.65,800.0,436.68,436.68,436.63,436.65,800.0
2013-08-07 12:40:00,437.15,437.15,437.0,437.0,300.0,437.15,437.15,437.0,437.0,300.0
2013-08-07 12:45:00,437.13,437.13,436.96,436.96,600.0,437.13,437.13,436.96,436.96,600.0
2013-08-07 12:50:00,437.11,437.11,436.45,436.7,2600.0,437.11,437.11,436.45,436.7,2600.0
2013-08-07 12:55:00,436.56,436.72,436.54,436.56,1000.0,436.56,436.72,436.54,436.56,1000.0
2013-08-07 13:00:00,436.44,436.73,436.44,436.7,1400.0,436.44,436.73,436.44,436.7,1400.0
2013-08-07 13:05:00,436.72,436.87,436.44,436.7,2000.0,436.72,436.87,436.44,436.7,2000.0
2013-08-07 13:10:00,437.14,437.14,436.56,436.56,600.0,437.14,437.14,436.56,436.56,600.0
2013-08-07 13:15:00,436.74,436.74,436.46,436.58,1200.0,436.74,436.74,436.46,436.58,1200.0
2013-08-07 13:20:00,436.74,436.74,436.4,436.4,1800.0,436.74,436.74,436.4,436.4,1800.0
2013-08-07 13:25:00,436.35,436.76,436.22,436.32,4300.0,436.35,436.76,436.22,436.32,4300.0
2013-08-07 13:30:00,436.43,436.57,436.31,436.34,1200.0,436.43,436.57,436.31,436.34,1200.0
2013-08-07 13:35:00,436.33,436.52,436.27,436.51,1800.0,436.33,436.52,436.27,436.51,1800.0
2013-08-07 13:40:00,436.46,436.64,436.4,436.58,1100.0,436.46,436.64,436.4,436.58,1100.0
2013-08-07 13:45:00,436.38,436.38,436.05,436.18,1000.0,436.38,436.38,436.05,436.18,1000.0
2013-08-07 13:50:00,436.28,436.63,436.25,436.51,3600.0,436.28,436.63,436.25,436.51,3600.0
2013-08-07 13:55:00,436.33,436.87,436.33,436.86,1700.0,436.33,436.87,436.33,436.86,1700.0
2013-08-07 14:00:00,436.93,436.93,436.71,436.71,1200.0,436.93,436.93,436.71,436.71,1200.0
2013-08-07 14:05:00,436.82,436.84,436.29,436.31,1900.0,436.82,436.84,436.29,436.31,1900.0
2013-08-07 14:10:00,436.3,436.69,436.3,436.37,2300.0,436.3,436.69,436.3,436.37,2300.0
2013-08-07 14:15:00,436.37,436.79,436.31,436.79,1700.0,436.37,436.79,436.31,436.79,1700.0
2013-08-07 14:20:00,436.61,436.65,436.05,436.05,2000.0,436.61,436.65,436.05,436.05,2000.0
2013-08-07 14:25:00,436.23,436.7,436.23,436.5,2200.0,436.23,436.7,436.23,436.5,2200.0
2013-08-07 14:30:00,436.09,436.6,436.09,436.15,3900.0,436.09,436.6,436.09,436.15,3900.0
2013-08-07 14:35:00,436.28,436.7,436.28,436.49,2400.0,436.28,436.7,436.28,436.49,2400.0
2013-08-07 14:40:00,436.4,436.54,436.27,436.54,1700.0,436.4,436.54,436.27,436.54,1700.0
2013-08-07 14:45:00,436.19,436.22,435.72,435.84,3400.0,436.19,436.22,435.72,435.84,3400.0
2013-08-07 14:50:00,435.97,436.02,435.82,435.82,2100.0,435.97,436.02,435.82,435.82,2100.0
2013-08-07 14:55:00,435.85,436.27,435.77,436.01,2700.0,435.85,436.27,435.77,436.01,2700.0
2013-08-07 15:00:00,436.02,436.36,435.93,436.11,1900.0,436.02,436.36,435.93,436.11,1900.0
2013-08-07 15:05:00,435.83,436.13,435.38,435.38,5100.0,435.83,436.13,435.38,435.38,5100.0
2013-08-07 15:10:00,435.64,435.97,435.12,435.89,7800.0,435.64,435.97,435.12,435.89,7800.0
2013-08-07 15:15:00,436.0,436.27,435.84,436.25,6700.0,436.0,436.27,435.84,436.25,6700.0
2013-08-07 15:20:00,436.49,436.69,436.25,436.39,4300.0,436.49,436.69,436.25,436.39,4300.0
2013-08-07 15:25:00,436.48,436.56,435.59,436.08,3800.0,436.48,436.56,435.59,436.08,3800.0
2013-08-07 15:30:00,435.9,436.15,435.72,436.15,3200.0,435.9,436.15,435.72,436.15,3200.0
2013-08-07 15:35:00,436.05,436.06,435.78,435.91,5100.0,436.05,436.06,435.78,435.91,5100.0
2013-08-07 15:40:00,435.68,435.85,435.24,435.24,6000.0,435.68,435.85,435.24,435.24,6000.0
2013-08-07 15:45:00,435.23,435.77,434.87,435.77,7100.0,435.23,435.77,434.87,435.77,7100.0
2013-08-07 15:50:00,435.48,435.73,435.33,435.34,8800.0,435.48,435.73,435.33,435.34,8800.0
2013-08-07 15:55:00,435.24,435.5,434.85,435.04,17600.0,435.24,435.5,434.85,435.04,17600.0
2013-08-08 09:30:00,436.23,437.11,433.97,434.88,6000.0,436.23,437.11,433.97,434.88,6000.0
2013-08-08 09:35:00,434.74,434.8,431.96,431.96,13400.0,434.74,434.8,431.96,431.96,13400.0
2013-08-08 09:40:00,432.64,432.81,431.17,431.17,4100.0,432.64,432.81,431.17,431.17,4100.0
2013-08-08 09:45:00,431.9,432.17,428.5,430.66,13600.0,431.9,432.17,428.5,430.66,13600.0
2013-08-08 09:50:00,430.66,431.0,430.25,430.54,2900.0,430.66,431.0,430.25,430.54,2900.0
2013-08-08 09:55:00,430.55,430.97,429.0,429.59,4500.0,430.55,430.97,429.0,429.59,4500.0
2013-08-08 10:00:00,429.59,430.2,428.62,429.14,2000.0,429.59,430.2,428.62,429.14,2000.0
2013-08-08 10:05:00,429.17,430.54,428.78,429.95,7800.0,429.17,430.54,428.78,429.95,7800.0
2013-08-08 10:10:00,429.95,430.29,428.39,428.8,6300.0,429.95,430.29,428.39,428.8,6300.0
2013-08-08 10:15:00,428.82,429.12,427.45,427.83,7500.0,428.82,429.12,427.45,427.83,7500.0
2013-08-08 10:20:00,427.19,427.43,426.64,427.09,5100.0,427.19,427.43,426.64,427.09,5100.0
2013-08-08 10:25:00,427.56,427.56,426.17,426.17,6000.0,427.56,427.56,426.17,426.17,6000.0
2013-08-08 10:30:00,426.37,427.03,426.12,426.85,1800.0,426.37,427.03,426.12,426.85,1800.0
2013-08-08 10:35:00,426.85,426.86,426.26,426.59,4100.0,426.85,426.86,426.26,426.59,4100.0
2013-08-08 10:40:00,426.92,426.97,425.0,425.0,11000.0,426.92,426.97,425.0,425.0,11000.0
2013-08-08 10:45:00,424.88,424.97,424.43,424.61,9100.0,424.88,424.97,424.43,424.61,9100.0
2013-08-08 10:50:00,424.87,425.72,424.8,425.52,5600.0,424.87,425.72,424.8,425.52,5600.0
2013-08-08 10:55:00,425.59,425.87,425.27,425.69,6700.0,425.59,425.87,425.27,425.69,6700.0
2013-08-08 11:00:00,425.6,425.66,425.1,425.6,6500.0,425.6,425.66,425.1,425.6,6500.0
2013-08-08 11:05:00,426.02,426.02,425.58,425.58,800.0,426.02,426.02,425.58,425.58,800.0
2013-08-08 11:10:00,425.89,425.93,425.53,425.58,2300.0,425.89,425.93,425.53,425.58,2300.0
2013-08-08 11:15:00,425.93,425.97,425.59,425.95,2600.0,425.93,425.97,425.59,425.95,2600.0
2013-08-08 11:20:00,426.19,426.8,426.03,426.42,6700.0,426.19,426.8,426.03,426.42,6700.0
2013-08-08 11:25:00,426.59,426.69,426.36,426.59,4900.0,426.59,426.69,426.36,426.59,4900.0
2013-08-08 11:30:00,426.59,426.74,426.45,426.45,3900.0,426.59,426.74,426.45,426.45,3900.0
2013-08-08 11:35:00,426.36,426.61,426.35,426.46,1900.0,426.36,426.61,426.35,426.46,1900.0
2013-08-08 11:40:00,426.64,426.66,426.25,426.33,6100.0,426.64,426.66,426.25,426.33,6100.0
2013-08-08 11:45:00,426.26,426.55,425.95,426.34,5600.0,426.26,426.55,425.95,426.34,5600.0
2013-08-08 11:50:00,426.5,426.85,426.36,426.6,2400.0,426.5,426.85,426.36,426.6,2400.0
2013-08-08 11:55:00,426.6,426.86,426.56,426.86,1200.0,426.6,426.86,426.56,426.86,1200.0
2013-08-08 12:00:00,426.6,426.88,426.55,426.59,8400.0,426.6,426.88,426.55,426.59,8400.0
2013-08-08 12:05:00,426.43,426.48,426.11,426.16,1200.0,426.43,426.48,426.11,426.16,1200.0
2013-08-08 12:10:00,426.65,426.65,426.18,426.37,1000.0,426.65,426.65,426.18,426.37,1000.0
2013-08-08 12:15:00,426.49,427.48,426.14,427.48,7100.0,426.49,427.48,426.14,427.48,7100.0
2013-08-08 12:20:00,427.68,428.63,427.68,428.63,2800.0,427.68,428.63,427.68,428.63,2800.0
2013-08-08 12:25:00,428.81,429.09,428.56,428.7,1500.0,428.81,429.09,428.56,428.7,1500.0
2013-08-08 12:30:00,428.7,429.14,428.69,428.8,2200.0,428.7,429.14,428.69,428.8,2200.0
2013-08-08 12:35:00,428.7,429.34,428.58,428.63,6600.0,428.7,429.34,428.58,428.63,6600.0
2013-08-08 12:40:00,428.94,429.28,428.93,429.25,2200.0,428.94,429.28,428.93,429.25,2200.0
2013-08-08 12:45:00,429.0,429.34,428.93,429.06,1300.0,429.0,429.34,428.93,429.06,1300.0
2013-08-08 12:50:00,428.95,429.62,428.92,429.62,2200.0,428.95,429.62,428.92,429.62,2200.0
2013-08-08 12:55:00,429.82,429.83,429.49,429.49,1700.0,429.82,429.83,429.49,429.49,1700.0
2013-08-08 13:00:00,429.48,429.99,428.97,429.99,2100.0,429.48,429.99,428.97,429.99,2100.0
2013-08-08 13:05:00,430.23,431.35,430.23,430.83,3700.0,430.23,431.35,430.23,430.83,3700.0
2013-08-08 13:10:00,430.57,431.26,430.56,430.79,2000.0,430.57,431.26,430.56,430.79,2000.0
2013-08-08 13:15:00,430.49,431.1,430.49,431.02,1700.0,430.49,431.1,430.49,431.02,1700.0
2013-08-08 13:20:00,430.9,430.92,430.22,430.25,6100.0,430.9,430.92,430.22,430.25,6100.0
2013-08-08 13:25:00,430.08,430.74,430.07,430.27,7400.0,430.08,430.74,430.07,430.27,7400.0
2013-08-08 13:30:00,430.23,430.6,430.15,430.15,5400.0,430.23,430.6,430.15,430.15,5400.0
2013-08-08 13:35:00,430.45,430.45,429.7,430.29,5500.0,430.45,430.45,429.7,430.29,5500.0
2013-08-08 13:40:00,430.48,430.5,429.77,430.31,4800.0,430.48,430.5,429.77,430.31,4800.0
2013-08-08 13:45:00,430.8,430.8,430.09,430.09,1800.0,430.8,430.8,430.09,430.09,1800.0
2013-08-08 13:50:00,430.4,430.76,429.9,430.06,12800.0,430.4,430.76,429.9,430.06,12800.0
2013-08-08 13:55:00,430.06,430.16,430.06,430.16,900.0,430.06,430.16,430.06,430.16,900.0
2013-08-08 14:00:00,430.05,430.41,429.74,430.22,5700.0,430.05,430.41,429.74,430.22,5700.0
2013-08-08 14:05:00,430.44,430.77,430.1,430.43,4600.0,430.44,430.77,430.1,430.43,4600.0
2013-08-08 14:10:00,430.62,430.85,430.12,430.85,4500.0,430.62,430.85,430.12,430.85,4500.0
2013-08-08 14:15:00,430.74,431.01,430.51,430.58,4300.0,430.74,431.01,430.51,430.58,4300.0
2013-08-08 14:20:00,430.36,430.92,430.06,430.43,5400.0,430.36,430.92,430.06,430.43,5400.0
2013-08-08 14:25:00,430.34,430.34,430.1,430.14,900.0,430.34,430.34,430.1,430.14,900.0
2013-08-08 14:30:00,430.5,430.78,430.08,430.08,5700.0,430.5,430.78,430.08,430.08,5700.0
2013-08-08 14:35:00,430.02,430.6,430.02,430.6,3000.0,430.02,430.6,430.02,430.6,3000.0
2013-08-08 14:40:00,430.69,430.91,430.69,430.72,1600.0,430.69,430.91,430.69,430.72,1600.0
2013-08-08 14:45:00,430.72,430.8,430.53,430.73,2900.0,430.72,430.8,430.53,430.73,2900.0
2013-08-08 14:50:00,430.75,430.76,430.34,430.64,3200.0,430.75,430.76,430.34,430.64,3200.0
2013-08-08 14:55:00,430.83,431.06,430.44,430.76,4100.0,430.83,431.06,430.44,430.76,4100.0
2013-08-08 15:00:00,430.76,430.83,430.17,430.21,4800.0,430.76,430.83,430.17,430.21,4800.0
2013-08-08 15:05:00,430.44,430.85,430.26,430.39,6400.0,430.44,430.85,430.26,430.39,6400.0
2013-08-08 15:10:00,430.42,430.7,430.29,430.58,3200.0,430.42,430.7,430.29,430.58,3200.0
2013-08-08 15:15:00,430.74,430.74,430.31,430.58,2800.0,430.74,430.74,430.31,430.58,2800.0
2013-08-08 15:20:00,430.57,430.79,430.18,430.22,6900.0,430.57,430.79,430.18,430.22,6900.0
2013-08-08 15:25:00,430.56,430.69,430.23,430.23,5500.0,430.56,430.69,430.23,430.23,5500.0
2013-08-08 15:30:00,430.38,430.43,429.92,430.17,7800.0,430.38,430.43,429.92,430.17,7800.0
2013-08-08 15:35:00,430.17,430.17,429.65,429.86,6300.0,430.17,430.17,429.65,429.86,6300.0
2013-08-08 15:40:00,429.47,429.87,429.25,429.41,8300.0,429.47,429.87,429.25,429.41,8300.0
2013-08-08 15:45:00,429.5,429.55,429.21,429.39,7200.0,429.5,429.55,429.21,429.39,7200.0
2013-08-08 15:50:00,429.4,429.54,429.13,429.19,15300.0,429.4,429.54,429.13,429.19,15300.0
2013-08-08 15:55:00,429.08,429.24,428.52,428.89,13700.0,429.08,429.24,428.52,428.89,13700.0
2013-08-09 09:30:00,428.94,428.94,424.77,427.42,4100.0,428.94,428.94,424.77,427.42,4100.0
2013-08-09 09:35:00,427.23,430.21,427.23,430.21,3500.0,427.23,430.21,427.23,430.21,3500.0
2013-08-09 09:40:00,430.23,432.04,430.23,430.97,6000.0,430.23,432.04,430.23,430.97,6000.0
2013-08-09 09:45:00,431.78,431.91,430.86,431.03,4900.0,431.78,431.91,430.86,431.03,4900.0
2013-08-09 09:50:00,431.07,431.98,430.54,431.35,4000.0,431.07,431.98,430.54,431.35,4000.0
2013-08-09 09:55:00,431.36,431.63,430.64,430.64,2600.0,431.36,431.63,430.64,430.64,2600.0
2013-08-09 10:00:00,430.53,430.88,428.36,430.12,2500.0,430.53,430.88,428.36,430.12,2500.0
2013-08-09 10:05:00,430.21,430.35,429.77,430.02,1700.0,430.21,430.35,429.77,430.02,1700.0
2013-08-09 10:10:00,430.16,430.64,429.97,430.35,2700.0,430.16,430.64,429.97,430.35,2700.0
2013-08-09 10:15:00,430.35,430.68,429.05,429.56,3100.0,430.35,430.68,429.05,429.56,3100.0
2013-08-09 10:20:00,429.49,429.73,428.87,429.51,2700.0,429.49,429.73,428.87,429.51,2700.0
2013-08-09 10:25:00,428.97,430.04,428.97,429.44,3300.0,428.97,430.04,428.97,429.44,3300.0
2013-08-09 10:30:00,429.03,429.59,428.73,429.45,2700.0,429.03,429.59,428.73,429.45,2700.0
2013-08-09 10:35:00,429.35,429.45,429.12,429.45,800.0,429.35,429.45,429.12,429.45,800.0
2013-08-09 10:40:00,429.45,430.37,429.12,429.12,4800.0,429.45,430.37,429.12,429.12,4800.0
2013-08-09 10:45:00,429.44,429.56,429.23,429.51,1900.0,429.44,429.56,429.23,429.51,1900.0
2013-08-09 10:50:00,429.5,429.71,429.37,429.37,700.0,429.5,429.71,429.37,429.37,700.0
2013-08-09 10:55:00,429.36,429.67,429.36,429.67,400.0,429.36,429.67,429.36,429.67,400.0
2013-08-09 11:00:00,429.7,430.05,428.94,429.13,4600.0,429.7,430.05,428.94,429.13,4600.0
2013-08-09 11:05:00,429.05,429.68,428.74,429.58,2100.0,429.05,429.68,428.74,429.58,2100.0
2013-08-09 11:10:00,429.31,429.61,429.0,429.0,2100.0,429.31,429.61,429.0,429.0,2100.0
2013-08-09 11:15:00,428.85,429.56,428.81,429.17,2000.0,428.85,429.56,428.81,429.17,2000.0
2013-08-09 11:20:00,429.17,429.17,428.62,428.67,1100.0,429.17,429.17,428.62,428.67,1100.0
2013-08-09 11:25:00,428.48,428.88,428.31,428.6,2300.0,428.48,428.88,428.31,428.6,2300.0
2013-08-09 11:30:00,428.67,429.19,428.44,429.19,2700.0,428.67,429.19,428.44,429.19,2700.0
2013-08-09 11:35:00,428.82,429.7,428.82,429.69,4600.0,428.82,429.7,428.82,429.69,4600.0
2013-08-09 11:40:00,429.64,429.83,428.89,429.59,4700.0,429.64,429.83,428.89,429.59,4700.0
2013-08-09 11:45:00,429.49,429.95,429.34,429.83,2300.0,429.49,429.95,429.34,429.83,2300.0
2013-08-09 11:50:00,430.03,430.36,429.75,430.06,2400.0,430.03,430.36,429.75,430.06,2400.0
2013-08-09 11:55:00,430.06,430.11,429.83,429.83,2100.0,430.06,430.11,429.83,429.83,2100.0
2013-08-09 12:00:00,429.83,429.83,429.83,429.83,700.0,429.83,429.83,429.83,429.83,700.0
2013-08-09 12:05:00,430.17,430.17,429.25,429.77,2000.0,430.17,430.17,429.25,429.77,2000.0
2013-08-09 12:10:00,429.97,430.76,429.92,430.41,2700.0,429.97,430.76,429.92,430.41,2700.0
2013-08-09 12:15:00,430.81,430.99,430.65,430.65,2600.0,430.81,430.99,430.65,430.65,2600.0
2013-08-09 12:20:00,430.91,431.31,430.91,431.05,2400.0,430.91,431.31,430.91,431.05,2400.0
2013-08-09 12:25:00,431.05,431.24,431.05,431.06,1200.0,431.05,431.24,431.05,431.06,1200.0
2013-08-09 12:30:00,431.12,431.21,430.85,431.03,1200.0,431.12,431.21,430.85,431.03,1200.0
2013-08-09 12:35:00,430.99,431.23,430.85,431.14,2300.0,430.99,431.23,430.85,431.14,2300.0
2013-08-09 12:40:00,431.05,431.15,430.82,431.01,700.0,431.05,431.15,430.82,431.01,700.0
2013-08-09 12:45:00,430.83,431.36,430.83,431.28,2200.0,430.83,431.36,430.83,431.28,2200.0
2013-08-09 12:50:00,431.21,431.21,430.97,430.97,500.0,431.21,431.21,430.97,430.97,500.0
2013-08-09 12:55:00,431.16,431.23,430.94,431.03,1400.0,431.16,431.23,430.94,431.03,1400.0
2013-08-09 13:00:00,430.84,430.89,430.84,430.89,300.0,430.84,430.89,430.84,430.89,300.0
2013-08-09 13:05:00,431.02,431.16,430.97,430.97,1200.0,431.02,431.16,430.97,430.97,1200.0
2013-08-09 13:10:00,430.77,431.0,430.73,431.0,600.0,430.77,431.0,430.73,431.0,600.0
2013-08-09 13:15:00,431.0,431.13,431.0,431.13,500.0,431.0,431.13,431.0,431.13,500.0
2013-08-09 13:20:00,431.17,431.55,430.97,431.19,2800.0,431.17,431.55,430.97,431.19,2800.0
2013-08-09 13:25:00,431.14,431.37,430.43,431.37,2900.0,431.14,431.37,430.43,431.37,2900.0
2013-08-09 13:30:00,431.37,431.42,430.72,431.27,2400.0,431.37,431.42,430.72,431.27,2400.0
2013-08-09 13:35:00,431.16,431.16,431.16,431.16,200.0,431.16,431.16,431.16,431.16,200.0
2013-08-09 13:40:00,431.16,431.16,431.16,431.16,300.0,431.16,431.16,431.16,431.16,300.0
2013-08-09 13:45:00,430.81,431.26,430.81,430.92,1500.0,430.81,431.26,430.81,430.92,1500.0
2013-08-09 13:50:00,431.3,431.63,431.17,431.17,2800.0,431.3,431.63,431.17,431.17,2800.0
2013-08-09 13:55:00,431.21,431.21,431.21,431.21,100.0,431.21,431.21,431.21,431.21,100.0
2013-08-09 14:00:00,431.19,431.39,430.9,430.9,3700.0,431.19,431.39,430.9,430.9,3700.0
2013-08-09 14:05:00,430.66,430.66,430.08,430.2,3200.0,430.66,430.66,430.08,430.2,3200.0
2013-08-09 14:10:00,430.21,431.06,430.21,430.81,4800.0,430.21,431.06,430.21,430.81,4800.0
2013-08-09 14:15:00,430.66,430.66,430.13,430.15,1600.0,430.66,430.66,430.13,430.15,1600.0
2013-08-09 14:20:00,430.55,430.93,430.29,430.29,4600.0,430.55,430.93,430.29,430.29,4600.0
2013-08-09 14:25:00,430.69,431.08,430.32,430.32,3400.0,430.69,431.08,430.32,430.32,3400.0
2013-08-09 14:30:00,430.32,430.58,429.62,430.07,4400.0,430.32,430.58,429.62,430.07,4400.0
2013-08-09 14:35:00,429.67,430.1,429.67,429.76,2800.0,429.67,430.1,429.67,429.76,2800.0
2013-08-09 14:40:00,429.66,430.16,429.66,430.1,4500.0,429.66,430.16,429.66,430.1,4500.0
2013-08-09 14:45:00,430.18,430.18,429.51,429.92,3100.0,430.18,430.18,429.51,429.92,3100.0
2013-08-09 14:50:00,429.69,430.1,429.69,429.97,1700.0,429.69,430.1,429.69,429.97,1700.0
2013-08-09 14:55:00,429.81,430.17,429.67,429.67,2600.0,429.81,430.17,429.67,429.67,2600.0
2013-08-09 15:00:00,429.65,430.62,428.99,430.37,11100.0,429.65,430.62,428.99,430.37,11100.0
2013-08-09 15:05:00,430.59,430.6,429.71,429.92,6600.0,430.59,430.6,429.71,429.92,6600.0
2013-08-09 15:10:00,429.67,430.35,429.63,430.27,1300.0,429.67,430.35,429.63,430.27,1300.0
2013-08-09 15:15:00,430.3,430.58,429.99,430.36,5100.0,430.3,430.58,429.99,430.36,5100.0
2013-08-09 15:20:00,430.46,430.58,429.97,430.55,2600.0,430.46,430.58,429.97,430.55,2600.0
2013-08-09 15:25:00,430.66,431.04,429.86,429.88,1700.0,430.66,431.04,429.86,429.88,1700.0
2013-08-09 15:30:00,429.92,430.21,429.54,429.86,3100.0,429.92,430.21,429.54,429.86,3100.0
2013-08-09 15:35:00,429.84,430.26,429.54,429.82,2200.0,429.84,430.26,429.54,429.82,2200.0
2013-08-09 15:40:00,430.21,430.43,429.9,430.27,4400.0,430.21,430.43,429.9,430.27,4400.0
2013-08-09 15:45:00,430.34,430.4,429.66,429.86,4600.0,430.34,430.4,429.66,429.86,4600.0
2013-08-09 15:50:00,429.89,430.12,429.34,429.44,6200.0,429.89,430.12,429.34,429.44,6200.0
2013-08-09 15:55:00,429.56,429.97,428.98,429.01,10200.0,429.56,429.97,428.98,429.01,10200.0
2013-08-12 09:30:00,428.22,428.22,425.83,426.29,1400.0,428.22,428.22,425.83,426.29,1400.0
2013-08-12 09:35:00,426.58,426.71,426.06,426.61,800.0,426.58,426.71,426.06,426.61,800.0
2013-08-12 09:40:00,426.61,429.26,425.42,428.94,4900.0,426.61,429.26,425.42,428.94,4900.0
2013-08-12 09:45:00,428.35,428.76,426.34,427.12,4400.0,428.35,428.76,426.34,427.12,4400.0
2013-08-12 09:50:00,427.15,428.16,426.58,427.29,2800.0,427.15,428.16,426.58,427.29,2800.0
2013-08-12 09:55:00,427.18,429.48,426.67,429.48,2600.0,427.18,429.48,426.67,429.48,2600.0
2013-08-12 10:00:00,428.64,429.87,427.62,427.82,6300.0,428.64,429.87,427.62,427.82,6300.0
2013-08-12 10:05:00,427.99,428.5,427.85,428.09,2800.0,427.99,428.5,427.85,428.09,2800.0
2013-08-12 10:10:00,428.23,429.6,427.91,428.98,6700.0,428.23,429.6,427.91,428.98,6700.0
2013-08-12 10:15:00,428.96,428.96,427.96,428.29,5600.0,428.96,428.96,427.96,428.29,5600.0
2013-08-12 10:20:00,428.63,429.21,428.5,428.84,2100.0,428.63,429.21,428.5,428.84,2100.0
2013-08-12 10:25:00,428.53,428.85,428.17,428.17,700.0,428.53,428.85,428.17,428.17,700.0
2013-08-12 10:30:00,428.47,428.79,427.99,428.2,5600.0,428.47,428.79,427.99,428.2,5600.0
2013-08-12 10:35:00,428.61,428.61,428.21,428.57,2400.0,428.61,428.61,428.21,428.57,2400.0
2013-08-12 10:40:00,428.34,428.52,427.87,428.52,1600.0,428.34,428.52,427.87,428.52,1600.0
2013-08-12 10:45:00,428.7,428.7,428.1,428.19,3800.0,428.7,428.7,428.1,428.19,3800.0
2013-08-12 10:50:00,428.12,428.23,426.75,427.72,6400.0,428.12,428.23,426.75,427.72,6400.0
2013-08-12 10:55:00,427.8,428.26,427.34,428.16,1700.0,427.8,428.26,427.34,428.16,1700.0
2013-08-12 11:00:00,428.18,428.24,427.49,427.82,4900.0,428.18,428.24,427.49,427.82,4900.0
2013-08-12 11:05:00,427.71,428.48,427.71,428.18,4100.0,427.71,428.48,427.71,428.18,4100.0
2013-08-12 11:10:00,427.96,428.45,427.48,427.55,6600.0,427.96,428.45,427.48,427.55,6600.0
2013-08-12 11:15:00,427.69,428.26,427.69,427.89,2100.0,427.69,428.26,427.69,427.89,2100.0
2013-08-12 11:20:00,428.03,428.26,427.62,427.62,3700.0,428.03,428.26,427.62,427.62,3700.0
2013-08-12 11:25:00,427.63,428.04,427.52,428.04,2800.0,427.63,428.04,427.52,428.04,2800.0
2013-08-12 11:30:00,427.54,427.8,427.4,427.59,1700.0,427.54,427.8,427.4,427.59,1700.0
2013-08-12 11:35:00,427.27,427.62,427.06,427.52,3300.0,427.27,427.62,427.06,427.52,3300.0
2013-08-12 11:40:00,427.52,428.11,427.3,427.55,1200.0,427.52,428.11,427.3,427.55,1200.0
2013-08-12 11:45:00,427.55,427.59,427.1,427.31,3000.0,427.55,427.59,427.1,427.31,3000.0
2013-08-12 11:50:00,427.28,427.59,427.01,427.4,3600.0,427.28,427.59,427.01,427.4,3600.0
2013-08-12 11:55:00,427.01,427.07,426.44,427.05,1800.0,427.01,427.07,426.44,427.05,1800.0
2013-08-12 12:00:00,427.0,427.19,426.48,426.82,3300.0,427.0,427.19,426.48,426.82,3300.0
2013-08-12 12:05:00,426.67,427.05,426.55,426.93,5600.0,426.67,427.05,426.55,426.93,5600.0
2013-08-12 12:10:00,426.89,426.89,426.33,426.41,1300.0,426.89,426.89,426.33,426.41,1300.0
2013-08-12 12:15:00,426.56,427.01,426.48,426.65,2700.0,426.56,427.01,426.48,426.65,2700.0
2013-08-12 12:20:00,426.67,426.8,426.33,426.4,800.0,426.67,426.8,426.33,426.4,800.0
2013-08-12 12:25:00,426.4,426.5,425.09,425.57,2600.0,426.4,426.5,425.09,425.57,2600.0
2013-08-12 12:30:00,425.55,425.85,424.78,425.75,1300.0,425.55,425.85,424.78,425.75,1300.0
2013-08-12 12:35:00,425.93,425.93,425.4,425.69,2000.0,425.93,425.93,425.4,425.69,2000.0
2013-08-12 12:40:00,425.71,426.08,425.71,426.01,3000.0,425.71,426.08,425.71,426.01,3000.0
2013-08-12 12:45:00,426.07,426.27,426.06,426.27,800.0,426.07,426.27,426.06,426.27,800.0
2013-08-12 12:50:00,426.21,426.79,425.83,426.31,4900.0,426.21,426.79,425.83,426.31,4900.0
2013-08-12 12:55:00,426.61,426.84,426.4,426.5,7600.0,426.61,426.84,426.4,426.5,7600.0
2013-08-12 13:00:00,426.78,426.96,426.1,426.77,5200.0,426.78,426.96,426.1,426.77,5200.0
2013-08-12 13:05:00,426.59,426.85,426.48,426.48,1000.0,426.59,426.85,426.48,426.48,1000.0
2013-08-12 13:10:00,426.46,426.78,425.81,426.48,2800.0,426.46,426.78,425.81,426.48,2800.0
2013-08-12 13:15:00,426.39,426.39,425.9,425.99,3900.0,426.39,426.39,425.9,425.99,3900.0
2013-08-12 13:20:00,426.36,426.36,425.87,425.87,1500.0,426.36,426.36,425.87,425.87,1500.0
2013-08-12 13:25:00,426.2,426.49,426.16,426.36,1900.0,426.2,426.49,426.16,426.36,1900.0
2013-08-12 13:30:00,426.51,426.51,426.11,426.38,1800.0,426.51,426.51,426.11,426.38,1800.0
2013-08-12 13:35:00,426.46,426.46,425.97,425.97,1300.0,426.46,426.46,425.97,425.97,1300.0
2013-08-12 13:40:00,426.03,426.3,426.03,426.21,2000.0,426.03,426.3,426.03,426.21,2000.0
2013-08-12 13:45:00,426.16,426.27,425.37,425.37,3900.0,426.16,426.27,425.37,425.37,3900.0
2013-08-12 13:50:00,425.8,425.8,425.22,425.25,2700.0,425.8,425.8,425.22,425.25,2700.0
2013-08-12 13:55:00,425.45,425.61,424.88,425.02,4900.0,425.45,425.61,424.88,425.02,4900.0
2013-08-12 14:00:00,425.0,425.25,424.97,425.03,2800.0,425.0,425.25,424.97,425.03,2800.0
2013-08-12 14:05:00,425.03,425.53,424.99,425.53,2300.0,425.03,425.53,424.99,425.53,2300.0
2013-08-12 14:10:00,425.45,425.45,424.97,424.97,3300.0,425.45,425.45,424.97,424.97,3300.0
2013-08-12 14:15:00,425.2,425.2,424.73,424.9,3600.0,425.2,425.2,424.73,424.9,3600.0
2013-08-12 14:20:00,424.58,425.1,424.58,424.92,6200.0,424.58,425.1,424.58,424.92,6200.0
2013-08-12 14:25:00,424.85,425.04,424.85,425.04,800.0,424.85,425.04,424.85,425.04,800.0
2013-08-12 14:30:00,425.04,425.04,424.45,424.82,4400.0,425.04,425.04,424.45,424.82,4400.0
2013-08-12 14:35:00,424.85,425.46,424.85,425.46,3800.0,424.85,425.46,424.85,425.46,3800.0
2013-08-12 14:40:00,425.35,425.35,424.61,424.74,5300.0,425.35,425.35,424.61,424.74,5300.0
2013-08-12 14:45:00,424.75,425.51,424.72,425.47,4400.0,424.75,425.51,424.72,425.47,4400.0
2013-08-12 14:50:00,425.46,425.75,425.27,425.63,4800.0,425.46,425.75,425.27,425.63,4800.0
2013-08-12 14:55:00,425.66,426.16,425.54,426.05,3400.0,425.66,426.16,425.54,426.05,3400.0
2013-08-12 15:00:00,426.15,426.37,425.86,426.28,6700.0,426.15,426.37,425.86,426.28,6700.0
2013-08-12 15:05:00,426.35,426.56,426.06,426.14,4000.0,426.35,426.56,426.06,426.14,4000.0
2013-08-12 15:10:00,426.18,426.37,425.93,426.05,2300.0,426.18,426.37,425.93,426.05,2300.0
2013-08-12 15:15:00,426.07,426.07,425.31,425.31,2300.0,426.07,426.07,425.31,425.31,2300.0
2013-08-12 15:20:00,425.42,425.78,425.14,425.43,3600.0,425.42,425.78,425.14,425.43,3600.0
2013-08-12 15:25:00,425.65,425.81,425.2,425.75,6800.0,425.65,425.81,425.2,425.75,6800.0
2013-08-12 15:30:00,425.84,426.2,425.69,425.97,5900.0,425.84,426.2,425.69,425.97,5900.0
2013-08-12 15:35:00,426.0,426.2,425.89,426.01,5100.0,426.0,426.2,425.89,426.01,5100.0
2013-08-12 15:40:00,426.21,426.23,425.67,425.68,6100.0,426.21,426.23,425.67,425.68,6100.0
2013-08-12 15:45:00,425.91,425.97,425.2,425.31,10400.0,425.91,425.97,425.2,425.31,10400.0
2013-08-12 15:50:00,425.18,426.05,425.16,425.33,10100.0,425.18,426.05,425.16,425.33,10100.0
2013-08-12 15:55:00,425.49,425.76,425.32,425.45,13800.0,425.49,425.76,425.32,425.45,13800.0
2013-08-13 09:30:00,426.41,428.22,425.4,428.22,4200.0,426.41,428.22,425.4,428.22,4200.0
2013-08-13 09:35:00,427.83,429.46,427.83,428.77,3400.0,427.83,429.46,427.83,428.77,3400.0
2013-08-13 09:40:00,428.73,429.75,428.08,428.96,3700.0,428.73,429.75,428.08,428.96,3700.0
2013-08-13 09:45:00,428.24,430.24,428.24,429.91,1700.0,428.24,430.24,428.24,429.91,1700.0
2013-08-13 09:50:00,429.91,430.11,428.96,428.96,3000.0,429.91,430.11,428.96,428.96,3000.0
2013-08-13 09:55:00,428.99,430.67,428.99,430.67,1900.0,428.99,430.67,428.99,430.67,1900.0
2013-08-13 10:00:00,430.21,430.81,428.79,428.8,5600.0,430.21,430.81,428.79,428.8,5600.0
2013-08-13 10:05:00,429.05,430.06,428.44,429.36,3500.0,429.05,430.06,428.44,429.36,3500.0
2013-08-13 10:10:00,428.97,429.63,428.97,429.63,1600.0,428.97,429.63,428.97,429.63,1600.0
2013-08-13 10:15:00,429.35,429.76,428.7,429.44,2700.0,429.35,429.76,428.7,429.44,2700.0
2013-08-13 10:20:00,428.56,429.14,428.56,429.14,900.0,428.56,429.14,428.56,429.14,900.0
2013-08-13 10:25:00,429.18,430.77,429.18,430.76,4100.0,429.18,430.77,429.18,430.76,4100.0
2013-08-13 10:30:00,430.52,430.81,429.89,430.12,2700.0,430.52,430.81,429.89,430.12,2700.0
2013-08-13 10:35:00,430.17,432.51,430.15,432.29,6000.0,430.17,432.51,430.15,432.29,6000.0
2013-08-13 10:40:00,431.94,432.29,431.48,432.0,3100.0,431.94,432.29,431.48,432.0,3100.0
2013-08-13 10:45:00,432.01,433.62,432.01,432.34,6800.0,432.01,433.62,432.01,432.34,6800.0
2013-08-13 10:50:00,431.85,432.34,431.85,432.04,700.0,431.85,432.34,431.85,432.04,700.0
2013-08-13 10:55:00,431.63,432.25,430.5,431.77,5000.0,431.63,432.25,430.5,431.77,5000.0
2013-08-13 11:00:00,431.55,432.19,431.26,431.89,2200.0,431.55,432.19,431.26,431.89,2200.0
2013-08-13 11:05:00,431.74,432.33,431.66,431.67,1700.0,431.74,432.33,431.66,431.67,1700.0
2013-08-13 11:10:00,431.53,431.92,431.31,431.8,8300.0,431.53,431.92,431.31,431.8,8300.0
2013-08-13 11:15:00,431.79,432.23,431.54,432.12,2200.0,431.79,432.23,431.54,432.12,2200.0
2013-08-13 11:20:00,432.18,433.05,431.2,431.2,6400.0,432.18,433.05,431.2,431.2,6400.0
2013-08-13 11:25:00,431.79,431.88,431.0,431.0,3000.0,431.79,431.88,431.0,431.0,3000.0
2013-08-13 11:30:00,431.31,432.35,431.23,432.09,3500.0,431.31,432.35,431.23,432.09,3500.0
2013-08-13 11:35:00,432.04,432.33,431.4,431.68,2600.0,432.04,432.33,431.4,431.68,2600.0
2013-08-13 11:40:00,431.72,431.93,431.0,431.3,2900.0,431.72,431.93,431.0,431.3,2900.0
2013-08-13 11:45:00,431.59,431.64,431.03,431.29,2500.0,431.59,431.64,431.03,431.29,2500.0
2013-08-13 11:50:00,431.44,431.45,430.85,430.85,1600.0,431.44,431.45,430.85,430.85,1600.0
2013-08-13 11:55:00,430.79,431.62,430.76,431.19,5200.0,430.79,431.62,430.76,431.19,5200.0
2013-08-13 12:00:00,431.04,431.26,431.0,431.24,4400.0,431.04,431.26,431.0,431.24,4400.0
2013-08-13 12:05:00,431.05,431.78,431.05,431.53,5900.0,431.05,431.78,431.05,431.53,5900.0
2013-08-13 12:10:00,431.9,432.53,431.9,432.26,2700.0,431.9,432.53,431.9,432.26,2700.0
2013-08-13 12:15:00,432.13,433.16,431.78,433.16,3000.0,432.13,433.16,431.78,433.16,3000.0
2013-08-13 12:20:00,432.9,432.9,432.33,432.52,6200.0,432.9,432.9,432.33,432.52,6200.0
2013-08-13 12:25:00,432.52,432.95,432.31,432.57,5900.0,432.52,432.95,432.31,432.57,5900.0
2013-08-13 12:30:00,432.7,433.34,432.7,433.34,3200.0,432.7,433.34,432.7,433.34,3200.0
2013-08-13 12:35:00,433.07,433.64,432.85,433.48,2900.0,433.07,433.64,432.85,433.48,2900.0
2013-08-13 12:40:00,433.71,433.74,432.78,433.21,5000.0,433.71,433.74,432.78,433.21,5000.0
2013-08-13 12:45:00,433.29,433.33,432.75,432.97,3200.0,433.29,433.33,432.75,432.97,3200.0
2013-08-13 12:50:00,433.31,433.61,432.79,433.19,4200.0,433.31,433.61,432.79,433.19,4200.0
2013-08-13 12:55:00,433.02,433.3,432.96,433.24,1700.0,433.02,433.3,432.96,433.24,1700.0
2013-08-13 13:00:00,433.18,433.5,432.76,433.27,5600.0,433.18,433.5,432.76,433.27,5600.0
2013-08-13 13:05:00,433.21,433.61,433.21,433.56,2000.0,433.21,433.61,433.21,433.56,2000.0
2013-08-13 13:10:00,433.56,434.0,433.46,433.85,2300.0,433.56,434.0,433.46,433.85,2300.0
2013-08-13 13:15:00,434.28,434.32,434.03,434.04,1900.0,434.28,434.32,434.03,434.04,1900.0
2013-08-13 13:20:00,434.13,434.23,433.98,433.98,1700.0,434.13,434.23,433.98,433.98,1700.0
2013-08-13 13:25:00,433.86,434.47,433.8,434.06,3500.0,433.86,434.47,433.8,434.06,3500.0
2013-08-13 13:30:00,434.26,434.39,433.91,434.29,3300.0,434.26,434.39,433.91,434.29,3300.0
2013-08-13 13:35:00,434.19,434.23,433.75,433.89,2700.0,434.19,434.23,433.75,433.89,2700.0
2013-08-13 13:40:00,434.05,434.06,434.02,434.06,500.0,434.05,434.06,434.02,434.06,500.0
2013-08-13 13:45:00,434.3,434.79,434.3,434.62,3600.0,434.3,434.79,434.3,434.62,3600.0
2013-08-13 13:50:00,434.59,434.63,434.43,434.57,2500.0,434.59,434.63,434.43,434.57,2500.0
2013-08-13 13:55:00,434.52,434.91,434.5,434.91,1700.0,434.52,434.91,434.5,434.91,1700.0
2013-08-13 14:00:00,434.68,435.0,434.65,434.65,3300.0,434.68,435.0,434.65,434.65,3300.0
2013-08-13 14:05:00,434.9,434.98,434.67,434.69,2100.0,434.9,434.98,434.67,434.69,2100.0
2013-08-13 14:10:00,434.8,434.96,434.41,434.74,1400.0,434.8,434.96,434.41,434.74,1400.0
2013-08-13 14:15:00,434.9,435.22,434.74,435.18,2600.0,434.9,435.22,434.74,435.18,2600.0
2013-08-13 14:20:00,435.17,435.77,435.08,435.59,3500.0,435.17,435.77,435.08,435.59,3500.0
2013-08-13 14:25:00,435.6,435.6,435.18,435.22,2800.0,435.6,435.6,435.18,435.22,2800.0
2013-08-13 14:30:00,435.42,435.73,434.98,435.61,7200.0,435.42,435.73,434.98,435.61,7200.0
2013-08-13 14:35:00,435.64,435.64,435.18,435.56,2600.0,435.64,435.64,435.18,435.56,2600.0
2013-08-13 14:40:00,435.53,435.9,435.36,435.66,2000.0,435.53,435.9,435.36,435.66,2000.0
2013-08-13 14:45:00,435.77,435.95,435.45,435.45,2200.0,435.77,435.95,435.45,435.45,2200.0
2013-08-13 14:50:00,435.65,435.83,435.45,435.82,2400.0,435.65,435.83,435.45,435.82,2400.0
2013-08-13 14:55:00,435.69,435.69,435.44,435.68,2600.0,435.69,435.69,435.44,435.68,2600.0
2013-08-13 15:00:00,435.68,435.83,435.52,435.83,2100.0,435.68,435.83,435.52,435.83,2100.0
2013-08-13 15:05:00,435.83,435.99,435.67,435.74,2500.0,435.83,435.99,435.67,435.74,2500.0
2013-08-13 15:10:00,435.72,435.89,435.63,435.69,1600.0,435.72,435.89,435.63,435.69,1600.0
2013-08-13 15:15:00,435.77,436.0,435.77,436.0,3200.0,435.77,436.0,435.77,436.0,3200.0
2013-08-13 15:20:00,435.91,435.97,435.6,435.82,2800.0,435.91,435.97,435.6,435.82,2800.0
2013-08-13 15:25:00,435.99,436.0,435.67,435.67,2900.0,435.99,436.0,435.67,435.67,2900.0
2013-08-13 15:30:00,435.64,435.64,435.28,435.28,2900.0,435.64,435.64,435.28,435.28,2900.0
2013-08-13 15:35:00,435.29,435.29,434.59,434.67,3900.0,435.29,435.29,434.59,434.67,3900.0
2013-08-13 15:40:00,434.5,434.95,434.5,434.91,3300.0,434.5,434.95,434.5,434.91,3300.0
2013-08-13 15:45:00,434.56,434.85,434.5,434.5,4800.0,434.56,434.85,434.5,434.5,4800.0
2013-08-13 15:50:00,434.5,434.85,434.37,434.47,10500.0,434.5,434.85,434.37,434.47,10500.0
2013-08-13 15:55:00,434.57,434.57,433.56,433.64,24900.0,434.57,434.57,433.56,433.64,24900.0
2013-08-14 09:30:00,432.23,435.72,432.23,434.75,1700.0,432.23,435.72,432.23,434.75,1700.0
2013-08-14 09:35:00,434.38,436.31,434.01,434.01,2400.0,434.38,436.31,434.01,434.01,2400.0
2013-08-14 09:40:00,434.13,434.42,433.45,433.45,1500.0,434.13,434.42,433.45,433.45,1500.0
2013-08-14 09:45:00,433.88,433.95,432.91,433.95,2700.0,433.88,433.95,432.91,433.95,2700.0
2013-08-14 09:50:00,433.65,434.09,433.48,433.53,2000.0,433.65,434.09,433.48,433.53,2000.0
2013-08-14 09:55:00,433.53,433.81,432.89,432.9,5000.0,433.53,433.81,432.89,432.9,5000.0
2013-08-14 10:00:00,432.91,434.09,432.91,433.53,2500.0,432.91,434.09,432.91,433.53,2500.0
2013-08-14 10:05:00,433.54,433.79,432.43,432.88,6700.0,433.54,433.79,432.43,432.88,6700.0
2013-08-14 10:10:00,432.75,432.95,431.71,432.01,2600.0,432.75,432.95,431.71,432.01,2600.0
2013-08-14 10:15:00,432.13,432.51,431.93,432.27,2000.0,432.13,432.51,431.93,432.27,2000.0
2013-08-14 10:20:00,432.48,432.48,432.18,432.18,500.0,432.48,432.48,432.18,432.18,500.0
2013-08-14 10:25:00,432.69,432.69,431.57,431.57,2200.0,432.69,432.69,431.57,431.57,2200.0
2013-08-14 10:30:00,431.57,431.64,431.01,431.09,3000.0,431.57,431.64,431.01,431.09,3000.0
2013-08-14 10:35:00,431.12,431.17,430.67,431.17,5300.0,431.12,431.17,430.67,431.17,5300.0
2013-08-14 10:40:00,430.88,431.31,430.69,430.99,4100.0,430.88,431.31,430.69,430.99,4100.0
2013-08-14 10:45:00,431.07,431.34,430.85,431.15,2000.0,431.07,431.34,430.85,431.15,2000.0
2013-08-14 10:50:00,431.44,431.45,431.05,431.25,2100.0,431.44,431.45,431.05,431.25,2100.0
2013-08-14 10:55:00,431.11,431.79,431.11,431.73,6200.0,431.11,431.79,431.11,431.73,6200.0
2013-08-14 11:00:00,431.71,431.71,430.83,430.83,6900.0,431.71,431.71,430.83,430.83,6900.0
2013-08-14 11:05:00,431.06,431.39,431.01,431.22,2700.0,431.06,431.39,431.01,431.22,2700.0
2013-08-14 11:10:00,431.14,431.46,430.87,431.0,5800.0,431.14,431.46,430.87,431.0,5800.0
2013-08-14 11:15:00,431.19,431.63,430.91,431.02,4000.0,431.19,431.63,430.91,431.02,4000.0
2013-08-14 11:20:00,431.08,431.49,430.98,430.98,1300.0,431.08,431.49,430.98,430.98,1300.0
2013-08-14 11:25:00,431.32,431.32,431.22,431.22,200.0,431.32,431.32,431.22,431.22,200.0
2013-08-14 11:30:00,431.31,431.8,431.18,431.35,6500.0,431.31,431.8,431.18,431.35,6500.0
2013-08-14 11:35:00,431.47,431.65,431.27,431.45,1900.0,431.47,431.65,431.27,431.45,1900.0
2013-08-14 11:40:00,431.45,431.53,431.2,431.4,1500.0,431.45,431.53,431.2,431.4,1500.0
2013-08-14 11:45:00,431.11,431.13,431.05,431.08,1300.0,431.11,431.13,431.05,431.08,1300.0
2013-08-14 11:50:00,431.45,431.53,430.99,430.99,2200.0,431.45,431.53,430.99,430.99,2200.0
2013-08-14 11:55:00,430.99,431.43,430.99,431.0,2300.0,430.99,431.43,430.99,431.0,2300.0
2013-08-14 12:00:00,431.11,431.47,430.92,431.04,4000.0,431.11,431.47,430.92,431.04,4000.0
2013-08-14 12:05:00,431.04,431.27,431.04,431.04,600.0,431.04,431.27,431.04,431.04,600.0
2013-08-14 12:10:00,431.04,431.29,431.04,431.28,2100.0,431.04,431.29,431.04,431.28,2100.0
2013-08-14 12:15:00,431.28,431.44,431.12,431.14,1900.0,431.28,431.44,431.12,431.14,1900.0
2013-08-14 12:20:00,431.09,431.15,430.24,430.24,4300.0,431.09,431.15,430.24,430.24,4300.0
2013-08-14 12:25:00,430.5,431.49,430.35,431.38,4700.0,430.5,431.49,430.35,431.38,4700.0
2013-08-14 12:30:00,431.1,431.36,431.02,431.05,2600.0,431.1,431.36,431.02,431.05,2600.0
2013-08-14 12:35:00,431.05,431.36,430.95,430.95,2700.0,431.05,431.36,430.95,430.95,2700.0
2013-08-14 12:40:00,431.04,431.28,430.75,430.88,2500.0,431.04,431.28,430.75,430.88,2500.0
2013-08-14 12:45:00,430.75,431.13,430.2,430.58,4800.0,430.75,431.13,430.2,430.58,4800.0
2013-08-14 12:50:00,430.66,430.66,430.66,430.66,400.0,430.66,430.66,430.66,430.66,400.0
2013-08-14 12:55:00,430.64,431.16,430.64,430.92,2000.0,430.64,431.16,430.64,430.92,2000.0
2013-08-14 13:00:00,430.55,431.03,430.33,430.99,2500.0,430.55,431.03,430.33,430.99,2500.0
2013-08-14 13:05:00,430.94,431.28,430.8,431.06,3500.0,430.94,431.28,430.8,431.06,3500.0
2013-08-14 13:10:00,430.83,431.4,430.83,431.23,700.0,430.83,431.4,430.83,431.23,700.0
2013-08-14 13:15:00,430.95,431.24,430.95,431.15,2100.0,430.95,431.24,430.95,431.15,2100.0
2013-08-14 13:20:00,431.17,431.38,431.02,431.38,3100.0,431.17,431.38,431.02,431.38,3100.0
2013-08-14 13:25:00,431.35,431.35,430.54,430.74,2300.0,431.35,431.35,430.54,430.74,2300.0
2013-08-14 13:30:00,430.84,431.04,430.37,430.98,2500.0,430.84,431.04,430.37,430.98,2500.0
2013-08-14 13:35:00,430.72,431.25,430.54,430.91,1100.0,430.72,431.25,430.54,430.91,1100.0
2013-08-14 13:40:00,430.94,431.18,430.87,430.9,2000.0,430.94,431.18,430.87,430.9,2000.0
2013-08-14 13:45:00,430.9,431.03,430.04,430.43,6100.0,430.9,431.03,430.04,430.43,6100.0
2013-08-14 13:50:00,430.44,430.72,430.19,430.58,3000.0,430.44,430.72,430.19,430.58,3000.0
2013-08-14 13:55:00,430.54,430.54,430.4,430.4,400.0,430.54,430.54,430.4,430.4,400.0
2013-08-14 14:00:00,430.44,430.86,430.43,430.43,2700.0,430.44,430.86,430.43,430.43,2700.0
2013-08-14 14:05:00,430.63,430.76,430.43,430.76,4200.0,430.63,430.76,430.43,430.76,4200.0
2013-08-14 14:10:00,430.76,430.87,430.42,430.58,1600.0,430.76,430.87,430.42,430.58,1600.0
2013-08-14 14:15:00,430.68,430.75,430.39,430.39,2700.0,430.68,430.75,430.39,430.39,2700.0
2013-08-14 14:20:00,430.2,430.6,430.2,430.53,3600.0,430.2,430.6,430.2,430.53,3600.0
2013-08-14 14:25:00,430.42,430.57,430.15,430.27,1000.0,430.42,430.57,430.15,430.27,1000.0
2013-08-14 14:30:00,430.41,430.43,429.95,430.08,2400.0,430.41,430.43,429.95,430.08,2400.0
2013-08-14 14:35:00,430.19,430.41,430.01,430.4,2800.0,430.19,430.41,430.01,430.4,2800.0
2013-08-14 14:40:00,430.4,430.45,429.99,430.04,2800.0,430.4,430.45,429.99,430.04,2800.0
2013-08-14 14:45:00,430.3,430.83,430.24,430.78,2200.0,430.3,430.83,430.24,430.78,2200.0
2013-08-14 14:50:00,430.79,430.88,430.23,430.23,4100.0,430.79,430.88,430.23,430.23,4100.0
2013-08-14 14:55:00,430.28,430.69,430.28,430.34,1600.0,430.28,430.69,430.28,430.34,1600.0
2013-08-14 15:00:00,430.33,430.33,429.86,430.17,1500.0,430.33,430.33,429.86,430.17,1500.0
2013-08-14 15:05:00,430.18,430.25,429.67,429.7,4600.0,430.18,430.25,429.67,429.7,4600.0
2013-08-14 15:10:00,429.98,430.22,429.7,430.01,4700.0,429.98,430.22,429.7,430.01,4700.0
2013-08-14 15:15:00,429.91,430.09,429.56,429.78,3600.0,429.91,430.09,429.56,429.78,3600.0
2013-08-14 15:20:00,429.72,429.81,429.53,429.7,2600.0,429.72,429.81,429.53,429.7,2600.0
2013-08-14 15:25:00,429.54,429.8,429.51,429.57,2300.0,429.54,429.8,429.51,429.57,2300.0
2013-08-14 15:30:00,429.51,429.79,429.12,429.3,3500.0,429.51,429.79,429.12,429.3,3500.0
2013-08-14 15:35:00,429.05,429.44,428.89,429.23,3000.0,429.05,429.44,428.89,429.23,3000.0
2013-08-14 15:40:00,429.09,429.22,428.83,428.92,2800.0,429.09,429.22,428.83,428.92,2800.0
2013-08-14 15:45:00,429.24,429.31,428.69,428.82,3300.0,429.24,429.31,428.69,428.82,3300.0
2013-08-14 15:50:00,428.94,429.78,428.81,428.9,5800.0,428.94,429.78,428.81,428.9,5800.0
2013-08-14 15:55:00,428.95,429.06,428.05,428.29,15100.0,428.95,429.06,428.05,428.29,15100.0
2013-08-15 09:30:00,427.01,427.99,426.15,427.17,2800.0,427.01,427.99,426.15,427.17,2800.0
2013-08-15 09:35:00,427.17,427.17,426.38,426.39,700.0,427.17,427.17,426.38,426.39,700.0
2013-08-15 09:40:00,426.39,427.28,425.85,425.85,1100.0,426.39,427.28,425.85,425.85,1100.0
2013-08-15 09:45:00,425.91,425.91,424.73,424.73,800.0,425.91,425.91,424.73,424.73,800.0
2013-08-15 09:50:00,424.36,424.36,423.28,423.28,400.0,424.36,424.36,423.28,423.28,400.0
2013-08-15 09:55:00,424.02,424.51,423.39,424.49,3100.0,424.02,424.51,423.39,424.49,3100.0
2013-08-15 10:00:00,424.61,424.93,423.87,423.97,2500.0,424.61,424.93,423.87,423.97,2500.0
2013-08-15 10:05:00,424.28,424.96,423.68,423.68,2800.0,424.28,424.96,423.68,423.68,2800.0
2013-08-15 10:10:00,423.71,423.94,423.0,423.8,2200.0,423.71,423.94,423.0,423.8,2200.0
2013-08-15 10:15:00,423.69,423.94,423.24,423.66,1400.0,423.69,423.94,423.24,423.66,1400.0
2013-08-15 10:20:00,423.57,424.58,423.52,423.77,4900.0,423.57,424.58,423.52,423.77,4900.0
2013-08-15 10:25:00,423.77,424.47,423.77,424.37,2300.0,423.77,424.47,423.77,424.37,2300.0
2013-08-15 10:30:00,424.3,424.78,424.14,424.53,3700.0,424.3,424.78,424.14,424.53,3700.0
2013-08-15 10:35:00,424.35,424.75,424.23,424.75,1500.0,424.35,424.75,424.23,424.75,1500.0
2013-08-15 10:40:00,424.47,424.47,424.18,424.25,600.0,424.47,424.47,424.18,424.25,600.0
2013-08-15 10:45:00,424.46,424.55,424.15,424.51,1500.0,424.46,424.55,424.15,424.51,1500.0
2013-08-15 10:50:00,424.22,424.44,423.92,424.22,1300.0,424.22,424.44,423.92,424.22,1300.0
2013-08-15 10:55:00,423.94,424.17,423.04,423.64,3900.0,423.94,424.17,423.04,423.64,3900.0
2013-08-15 11:00:00,423.75,424.17,423.56,423.61,1500.0,423.75,424.17,423.56,423.61,1500.0
2013-08-15 11:05:00,423.31,423.81,423.19,423.5,1900.0,423.31,423.81,423.19,423.5,1900.0
2013-08-15 11:10:00,423.49,423.49,422.85,423.31,1900.0,423.49,423.49,422.85,423.31,1900.0
2013-08-15 11:15:00,423.3,423.3,422.89,423.19,600.0,423.3,423.3,422.89,423.19,600.0
2013-08-15 11:20:00,422.81,423.56,422.57,423.56,1600.0,422.81,423.56,422.57,423.56,1600.0
2013-08-15 11:25:00,423.25,423.64,423.01,423.01,1400.0,423.25,423.64,423.01,423.01,1400.0
2013-08-15 11:30:00,422.69,423.0,422.69,423.0,700.0,422.69,423.0,422.69,423.0,700.0
2013-08-15 11:35:00,423.1,423.34,422.92,423.14,2600.0,423.1,423.34,422.92,423.14,2600.0
2013-08-15 11:40:00,422.59,422.86,422.59,422.61,500.0,422.59,422.86,422.59,422.61,500.0
2013-08-15 11:45:00,422.67,422.74,422.57,422.64,500.0,422.67,422.74,422.57,422.64,500.0
2013-08-15 11:50:00,423.0,423.25,422.65,422.69,1000.0,423.0,423.25,422.65,422.69,1000.0
2013-08-15 11:55:00,422.6,422.6,422.51,422.51,600.0,422.6,422.6,422.51,422.51,600.0
2013-08-15 12:00:00,422.93,423.0,422.6,422.6,900.0,422.93,423.0,422.6,422.6,900.0
2013-08-15 12:05:00,422.6,422.6,421.95,422.14,4600.0,422.6,422.6,421.95,422.14,4600.0
2013-08-15 12:10:00,422.14,423.12,422.14,422.9,5400.0,422.14,423.12,422.14,422.9,5400.0
2013-08-15 12:15:00,423.0,423.0,422.71,422.71,500.0,423.0,423.0,422.71,422.71,500.0
2013-08-15 12:20:00,423.0,423.0,422.64,422.64,900.0,423.0,423.0,422.64,422.64,900.0
2013-08-15 12:25:00,422.65,422.68,422.13,422.68,2700.0,422.65,422.68,422.13,422.68,2700.0
2013-08-15 12:30:00,422.84,423.38,422.84,422.87,1600.0,422.84,423.38,422.84,422.87,1600.0
2013-08-15 12:35:00,422.87,423.09,422.74,423.09,900.0,422.87,423.09,422.74,423.09,900.0
2013-08-15 12:40:00,423.02,423.04,422.8,422.89,1400.0,423.02,423.04,422.8,422.89,1400.0
2013-08-15 12:45:00,422.59,422.9,422.59,422.76,1500.0,422.59,422.9,422.59,422.76,1500.0
2013-08-15 12:50:00,422.39,422.76,422.35,422.71,800.0,422.39,422.76,422.35,422.71,800.0
2013-08-15 12:55:00,422.81,422.81,422.12,422.3,1600.0,422.81,422.81,422.12,422.3,1600.0
2013-08-15 13:00:00,422.33,422.33,422.23,422.23,300.0,422.33,422.33,422.23,422.23,300.0
2013-08-15 13:05:00,421.89,421.89,421.62,421.62,900.0,421.89,421.89,421.62,421.62,900.0
2013-08-15 13:10:00,421.87,421.87,421.3,421.63,2800.0,421.87,421.87,421.3,421.63,2800.0
2013-08-15 13:15:00,421.46,421.79,421.29,421.55,2700.0,421.46,421.79,421.29,421.55,2700.0
2013-08-15 13:20:00,421.51,421.51,420.83,420.83,1000.0,421.51,421.51,420.83,420.83,1000.0
2013-08-15 13:25:00,421.06,421.06,420.69,420.7,1600.0,421.06,421.06,420.69,420.7,1600.0
2013-08-15 13:30:00,420.78,421.18,420.78,420.83,1400.0,420.78,421.18,420.78,420.83,1400.0
2013-08-15 13:35:00,420.75,421.17,420.75,420.84,1100.0,420.75,421.17,420.75,420.84,1100.0
2013-08-15 13:40:00,420.84,420.84,420.65,420.65,600.0,420.84,420.84,420.65,420.65,600.0
2013-08-15 13:45:00,420.59,420.85,420.56,420.57,900.0,420.59,420.85,420.56,420.57,900.0
2013-08-15 13:50:00,420.65,420.83,419.81,420.18,4300.0,420.65,420.83,419.81,420.18,4300.0
2013-08-15 13:55:00,420.37,420.59,420.06,420.35,3400.0,420.37,420.59,420.06,420.35,3400.0
2013-08-15 14:00:00,420.39,420.39,419.87,419.87,500.0,420.39,420.39,419.87,419.87,500.0
2013-08-15 14:05:00,420.12,420.5,420.12,420.17,4300.0,420.12,420.5,420.12,420.17,4300.0
2013-08-15 14:10:00,419.96,420.08,419.79,419.93,3500.0,419.96,420.08,419.79,419.93,3500.0
2013-08-15 14:15:00,419.78,419.8,419.55,419.66,700.0,419.78,419.8,419.55,419.66,700.0
2013-08-15 14:20:00,419.65,420.27,419.3,420.24,4700.0,419.65,420.27,419.3,420.24,4700.0
2013-08-15 14:25:00,420.29,420.64,420.29,420.48,1300.0,420.29,420.64,420.29,420.48,1300.0
2013-08-15 14:30:00,420.66,420.94,420.42,420.42,4600.0,420.66,420.94,420.42,420.42,4600.0
2013-08-15 14:35:00,420.67,421.02,420.17,420.17,3700.0,420.67,421.02,420.17,420.17,3700.0
2013-08-15 14:40:00,420.48,420.69,420.33,420.62,1800.0,420.48,420.69,420.33,420.62,1800.0
2013-08-15 14:45:00,420.74,420.74,419.57,419.57,4500.0,420.74,420.74,419.57,419.57,4500.0
2013-08-15 14:50:00,419.7,420.05,419.3,419.93,3000.0,419.7,420.05,419.3,419.93,3000.0
2013-08-15 14:55:00,420.01,420.84,420.0,420.67,3800.0,420.01,420.84,420.0,420.67,3800.0
2013-08-15 15:00:00,420.65,420.66,420.2,420.34,2300.0,420.65,420.66,420.2,420.34,2300.0
2013-08-15 15:05:00,420.58,420.62,420.37,420.61,1400.0,420.58,420.62,420.37,420.61,1400.0
2013-08-15 15:10:00,420.63,420.8,419.78,419.78,11900.0,420.63,420.8,419.78,419.78,11900.0
2013-08-15 15:15:00,420.01,420.2,419.65,419.76,7300.0,420.01,420.2,419.65,419.76,7300.0
2013-08-15 15:20:00,420.16,420.62,420.16,420.62,2800.0,420.16,420.62,420.16,420.62,2800.0
2013-08-15 15:25:00,420.5,420.7,420.4,420.4,1700.0,420.5,420.7,420.4,420.4,1700.0
2013-08-15 15:30:00,420.62,420.68,420.55,420.66,900.0,420.62,420.68,420.55,420.66,900.0
2013-08-15 15:35:00,420.46,420.7,420.46,420.67,2600.0,420.46,420.7,420.46,420.67,2600.0
2013-08-15 15:40:00,420.54,420.79,420.32,420.45,3700.0,420.54,420.79,420.32,420.45,3700.0
2013-08-15 15:45:00,420.67,420.8,420.35,420.35,3300.0,420.67,420.8,420.35,420.35,3300.0
2013-08-15 15:50:00,420.46,420.83,420.25,420.44,5700.0,420.46,420.83,420.25,420.44,5700.0
2013-08-15 15:55:00,420.45,420.79,419.66,419.84,15200.0,420.45,420.79,419.66,419.84,15200.0
2013-08-16 09:30:00,420.0,420.0,417.18,417.44,20800.0,420.0,420.0,417.18,417.44,20800.0
2013-08-16 09:35:00,417.51,419.26,417.51,419.03,3800.0,417.51,419.26,417.51,419.03,3800.0
2013-08-16 09:40:00,419.59,419.94,418.48,419.94,1900.0,419.59,419.94,418.48,419.94,1900.0
2013-08-16 09:45:00,420.0,420.34,419.64,420.15,5300.0,420.0,420.34,419.64,420.15,5300.0
2013-08-16 09:50:00,420.0,421.72,420.0,421.35,2000.0,420.0,421.72,420.0,421.35,2000.0
2013-08-16 09:55:00,421.44,421.82,420.26,421.22,2700.0,421.44,421.82,420.26,421.22,2700.0
2013-08-16 10:00:00,420.5,420.88,419.48,420.7,3800.0,420.5,420.88,419.48,420.7,3800.0
2013-08-16 10:05:00,421.26,421.75,420.75,420.86,3600.0,421.26,421.75,420.75,420.86,3600.0
2013-08-16 10:10:00,420.69,421.07,420.53,420.71,2800.0,420.69,421.07,420.53,420.71,2800.0
2013-08-16 10:15:00,420.88,420.88,419.79,420.6,3900.0,420.88,420.88,419.79,420.6,3900.0
2013-08-16 10:20:00,420.64,420.91,420.16,420.23,4600.0,420.64,420.91,420.16,420.23,4600.0
2013-08-16 10:25:00,420.11,420.44,419.29,420.2,7400.0,420.11,420.44,419.29,420.2,7400.0
2013-08-16 10:30:00,420.02,420.57,419.54,420.15,3800.0,420.02,420.57,419.54,420.15,3800.0
2013-08-16 10:35:00,420.6,421.06,420.21,420.61,4500.0,420.6,421.06,420.21,420.61,4500.0
2013-08-16 10:40:00,420.6,420.65,419.84,420.22,4500.0,420.6,420.65,419.84,420.22,4500.0
2013-08-16 10:45:00,420.06,420.5,419.89,420.29,3100.0,420.06,420.5,419.89,420.29,3100.0
2013-08-16 10:50:00,420.82,420.82,420.0,420.08,3000.0,420.82,420.82,420.0,420.08,3000.0
2013-08-16 10:55:00,420.0,420.0,418.42,418.74,7700.0,420.0,420.0,418.42,418.74,7700.0
2013-08-16 11:00:00,419.35,419.52,419.14,419.44,5300.0,419.35,419.52,419.14,419.44,5300.0
2013-08-16 11:05:00,419.28,419.48,418.86,418.99,6100.0,419.28,419.48,418.86,418.99,6100.0
2013-08-16 11:10:00,418.99,419.49,418.81,419.33,2100.0,418.99,419.49,418.81,419.33,2100.0
2013-08-16 11:15:00,419.11,419.48,419.01,419.01,3600.0,419.11,419.48,419.01,419.01,3600.0
2013-08-16 11:20:00,419.41,419.41,418.63,419.25,3100.0,419.41,419.41,418.63,419.25,3100.0
2013-08-16 11:25:00,419.05,419.05,418.55,418.55,600.0,419.05,419.05,418.55,418.55,600.0
2013-08-16 11:30:00,419.28,419.28,418.58,418.71,3400.0,419.28,419.28,418.58,418.71,3400.0
2013-08-16 11:35:00,418.97,419.28,418.97,419.23,2100.0,418.97,419.28,418.97,419.23,2100.0
2013-08-16 11:40:00,419.29,419.59,419.29,419.46,1300.0,419.29,419.59,419.29,419.46,1300.0
2013-08-16 11:45:00,419.81,419.97,419.52,419.97,700.0,419.81,419.97,419.52,419.97,700.0
2013-08-16 11:50:00,419.97,420.21,419.75,419.75,1300.0,419.97,420.21,419.75,419.75,1300.0
2013-08-16 11:55:00,419.74,420.22,419.74,419.92,3100.0,419.74,420.22,419.74,419.92,3100.0
2013-08-16 12:00:00,419.98,420.28,419.98,420.0,1400.0,419.98,420.28,419.98,420.0,1400.0
2013-08-16 12:05:00,420.0,420.45,420.0,420.11,1500.0,420.0,420.45,420.0,420.11,1500.0
2013-08-16 12:10:00,420.55,421.0,420.21,420.54,1200.0,420.55,421.0,420.21,420.54,1200.0
2013-08-16 12:15:00,420.89,421.23,420.77,421.16,1400.0,420.89,421.23,420.77,421.16,1400.0
2013-08-16 12:20:00,421.0,421.01,420.58,420.58,2100.0,421.0,421.01,420.58,420.58,2100.0
2013-08-16 12:25:00,420.71,420.92,420.55,420.61,4200.0,420.71,420.92,420.55,420.61,4200.0
2013-08-16 12:30:00,420.72,420.78,420.58,420.64,800.0,420.72,420.78,420.58,420.64,800.0
2013-08-16 12:35:00,420.63,420.69,420.23,420.48,1100.0,420.63,420.69,420.23,420.48,1100.0
2013-08-16 12:40:00,420.27,420.72,420.27,420.72,200.0,420.27,420.72,420.27,420.72,200.0
2013-08-16 12:45:00,420.69,420.69,420.34,420.34,1200.0,420.69,420.69,420.34,420.34,1200.0
2013-08-16 12:50:00,420.44,420.6,420.14,420.21,3900.0,420.44,420.6,420.14,420.21,3900.0
2013-08-16 12:55:00,420.51,420.51,420.51,420.51,100.0,420.51,420.51,420.51,420.51,100.0
2013-08-16 13:00:00,420.25,420.43,419.95,419.95,1700.0,420.25,420.43,419.95,419.95,1700.0
2013-08-16 13:05:00,419.91,419.91,419.2,419.65,1700.0,419.91,419.91,419.2,419.65,1700.0
2013-08-16 13:10:00,419.65,419.65,419.34,419.47,1100.0,419.65,419.65,419.34,419.47,1100.0
2013-08-16 13:15:00,419.52,419.55,419.2,419.2,600.0,419.52,419.55,419.2,419.2,600.0
2013-08-16 13:20:00,419.22,419.49,419.22,419.49,200.0,419.22,419.49,419.22,419.49,200.0
2013-08-16 13:25:00,419.77,420.01,419.64,419.98,2500.0,419.77,420.01,419.64,419.98,2500.0
2013-08-16 13:30:00,420.16,420.4,420.16,420.4,500.0,420.16,420.4,420.16,420.4,500.0
2013-08-16 13:35:00,420.35,420.46,420.04,420.27,2700.0,420.35,420.46,420.04,420.27,2700.0
2013-08-16 13:40:00,420.07,420.07,419.5,420.0,6900.0,420.07,420.07,419.5,420.0,6900.0
2013-08-16 13:45:00,420.05,420.34,419.92,420.34,2000.0,420.05,420.34,419.92,420.34,2000.0
2013-08-16 13:50:00,420.4,420.4,420.0,420.11,1200.0,420.4,420.4,420.0,420.11,1200.0
2013-08-16 13:55:00,420.14,420.39,420.13,420.13,700.0,420.14,420.39,420.13,420.13,700.0
2013-08-16 14:00:00,420.14,420.62,420.01,420.01,4700.0,420.14,420.62,420.01,420.01,4700.0
2013-08-16 14:05:00,419.76,419.95,419.62,419.62,1700.0,419.76,419.95,419.62,419.62,1700.0
2013-08-16 14:10:00,419.77,420.34,419.77,419.85,4400.0,419.77,420.34,419.77,419.85,4400.0
2013-08-16 14:15:00,419.46,420.01,419.46,419.85,1600.0,419.46,420.01,419.46,419.85,1600.0
2013-08-16 14:20:00,420.14,420.28,420.0,420.28,1800.0,420.14,420.28,420.0,420.28,1800.0
2013-08-16 14:25:00,420.27,420.37,419.81,420.37,1800.0,420.27,420.37,419.81,420.37,1800.0
2013-08-16 14:30:00,420.37,420.37,419.7,419.91,5400.0,420.37,420.37,419.7,419.91,5400.0
2013-08-16 14:35:00,419.91,420.04,419.72,420.0,1500.0,419.91,420.04,419.72,420.0,1500.0
2013-08-16 14:40:00,420.07,420.34,419.95,419.95,2400.0,420.07,420.34,419.95,419.95,2400.0
2013-08-16 14:45:00,420.02,420.32,419.97,420.32,3200.0,420.02,420.32,419.97,420.32,3200.0
2013-08-16 14:50:00,420.18,420.3,419.9,419.93,4100.0,420.18,420.3,419.9,419.93,4100.0
2013-08-16 14:55:00,419.93,420.14,419.46,420.1,3300.0,419.93,420.14,419.46,420.1,3300.0
2013-08-16 15:00:00,420.21,420.4,420.01,420.35,2100.0,420.21,420.4,420.01,420.35,2100.0
2013-08-16 15:05:00,420.36,420.53,420.1,420.1,4000.0,420.36,420.53,420.1,420.1,4000.0
2013-08-16 15:10:00,420.25,420.37,420.01,420.01,1900.0,420.25,420.37,420.01,420.01,1900.0
2013-08-16 15:15:00,420.31,420.36,419.67,419.67,3400.0,420.31,420.36,419.67,419.67,3400.0
2013-08-16 15:20:00,419.64,420.19,419.64,420.0,4300.0,419.64,420.19,419.64,420.0,4300.0
2013-08-16 15:25:00,420.02,420.02,419.76,419.91,1700.0,420.02,420.02,419.76,419.91,1700.0
2013-08-16 15:30:00,420.18,420.18,419.75,419.98,2700.0,420.18,420.18,419.75,419.98,2700.0
2013-08-16 15:35:00,419.99,420.05,419.76,419.9,4000.0,419.99,420.05,419.76,419.9,4000.0
2013-08-16 15:40:00,419.87,420.24,419.71,419.72,4400.0,419.87,420.24,419.71,419.72,4400.0
2013-08-16 15:45:00,420.07,420.18,419.19,419.42,7600.0,420.07,420.18,419.19,419.42,7600.0
2013-08-16 15:50:00,419.32,419.55,419.05,419.28,5200.0,419.32,419.55,419.05,419.28,5200.0
2013-08-16 15:55:00,419.31,419.78,416.27,416.52,43800.0,419.31,419.78,416.27,416.52,43800.0
2013-08-19 09:30:00,417.22,419.7,415.53,417.57,5700.0,417.22,419.7,415.53,417.57,5700.0
2013-08-19 09:35:00,417.65,418.2,416.78,416.78,4400.0,417.65,418.2,416.78,416.78,4400.0
2013-08-19 09:40:00,417.32,417.89,417.06,417.44,1800.0,417.32,417.89,417.06,417.44,1800.0
2013-08-19 09:45:00,417.44,418.54,416.61,418.44,4100.0,417.44,418.54,416.61,418.44,4100.0
2013-08-19 09:50:00,418.42,418.47,417.3,418.0,2200.0,418.42,418.47,417.3,418.0,2200.0
2013-08-19 09:55:00,418.84,420.4,418.68,420.4,4800.0,418.84,420.4,418.68,420.4,4800.0
2013-08-19 10:00:00,420.4,421.47,420.04,420.63,3100.0,420.4,421.47,420.04,420.63,3100.0
2013-08-19 10:05:00,420.37,422.01,420.37,421.9,5800.0,420.37,422.01,420.37,421.9,5800.0
2013-08-19 10:10:00,421.13,421.52,420.76,421.32,2400.0,421.13,421.52,420.76,421.32,2400.0
2013-08-19 10:15:00,421.31,422.81,421.31,421.66,3900.0,421.31,422.81,421.31,421.66,3900.0
2013-08-19 10:20:00,421.67,422.12,421.27,422.12,5400.0,421.67,422.12,421.27,422.12,5400.0
2013-08-19 10:25:00,421.94,422.39,421.86,422.39,2500.0,421.94,422.39,421.86,422.39,2500.0
2013-08-19 10:30:00,422.4,423.3,421.93,423.3,5100.0,422.4,423.3,421.93,423.3,5100.0
2013-08-19 10:35:00,423.35,423.47,422.82,423.47,2300.0,423.35,423.47,422.82,423.47,2300.0
2013-08-19 10:40:00,423.36,423.41,423.05,423.09,1700.0,423.36,423.41,423.05,423.09,1700.0
2013-08-19 10:45:00,423.2,424.04,423.2,424.04,1500.0,423.2,424.04,423.2,424.04,1500.0
2013-08-19 10:50:00,424.04,424.58,422.86,424.58,6000.0,424.04,424.58,422.86,424.58,6000.0
2013-08-19 10:55:00,424.75,424.75,423.3,423.3,2200.0,424.75,424.75,423.3,423.3,2200.0
2013-08-19 11:00:00,423.3,423.88,423.27,423.27,3000.0,423.3,423.88,423.27,423.27,3000.0
2013-08-19 11:05:00,423.0,423.76,423.0,423.44,2800.0,423.0,423.76,423.0,423.44,2800.0
2013-08-19 11:10:00,423.68,423.69,423.07,423.27,2200.0,423.68,423.69,423.07,423.27,2200.0
2013-08-19 11:15:00,423.2,423.39,423.08,423.31,3400.0,423.2,423.39,423.08,423.31,3400.0
2013-08-19 11:20:00,423.14,423.42,423.14,423.39,1500.0,423.14,423.42,423.14,423.39,1500.0
2013-08-19 11:25:00,422.93,423.42,422.93,423.42,900.0,422.93,423.42,422.93,423.42,900.0
2013-08-19 11:30:00,423.36,423.61,423.2,423.2,1600.0,423.36,423.61,423.2,423.2,1600.0
2013-08-19 11:35:00,423.59,423.87,422.34,422.62,14300.0,423.59,423.87,422.34,422.62,14300.0
2013-08-19 11:40:00,422.86,422.86,422.49,422.67,1000.0,422.86,422.86,422.49,422.67,1000.0
2013-08-19 11:45:00,422.98,422.98,421.08,422.11,8900.0,422.98,422.98,421.08,422.11,8900.0
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 11:55:00,422.12,422.12,422.12,422.12,0.0,422.12,422.12,422.12,422.12,0.0
2013-08-19 12:00:00,422.35,422.52,421.64,422.52,2500.0,422.35,422.52,421.64,422.52,2500.0
2013-08-19 12:05:00,422.3,422.68,422.3,422.35,1500.0,422.3,422.68,422.3,422.35,1500.0
2013-08-19 12:10:00,422.42,422.61,422.17,422.54,2500.0,422.42,422.61,422.17,422.54,2500.0
2013-08-19 12:15:00,423.08,423.48,422.78,422.98,3700.0,423.08,423.48,422.78,422.98,3700.0
2013-08-19 12:20:00,422.97,423.48,422.86,422.96,3200.0,422.97,423.48,422.86,422.96,3200.0
2013-08-19 12:25:00,423.16,423.58,423.12,423.43,1500.0,423.16,423.58,423.12,423.43,1500.0
2013-08-19 12:30:00,423.23,423.43,422.99,423.4,2400.0,423.23,423.43,422.99,423.4,2400.0
2013-08-19 12:35:00,423.24,423.24,422.51,422.8,1700.0,423.24,423.24,422.51,422.8,1700.0
2013-08-19 12:40:00,422.8,423.23,422.71,423.04,2200.0,422.8,423.23,422.71,423.04,2200.0
2013-08-19 12:45:00,423.43,423.43,422.99,423.03,1800.0,423.43,423.43,422.99,423.03,1800.0
2013-08-19 12:50:00,423.09,423.41,423.09,423.34,1700.0,423.09,423.41,423.09,423.34,1700.0
2013-08-19 12:55:00,423.38,423.61,422.95,423.26,2500.0,423.38,423.61,422.95,423.26,2500.0
2013-08-19 13:00:00,423.26,423.31,423.26,423.29,500.0,423.26,423.31,423.26,423.29,500.0
2013-08-19 13:05:00,423.29,423.29,423.03,423.12,1600.0,423.29,423.29,423.03,423.12,1600.0
2013-08-19 13:10:00,423.13,423.42,423.13,423.15,800.0,423.13,423.42,423.13,423.15,800.0
2013-08-19 13:15:00,423.38,423.38,422.81,423.07,2800.0,423.38,423.38,422.81,423.07,2800.0
2013-08-19 13:20:00,423.18,423.18,422.76,422.76,3200.0,423.18,423.18,422.76,422.76,3200.0
2013-08-19 13:25:00,422.86,422.93,422.0,422.49,6100.0,422.86,422.93,422.0,422.49,6100.0
2013-08-19 13:30:00,422.49,422.74,422.23,422.34,2100.0,422.49,422.74,422.23,422.34,2100.0
2013-08-19 13:35:00,422.33,422.53,422.33,422.51,900.0,422.33,422.53,422.33,422.51,900.0
2013-08-19 13:40:00,422.52,422.52,422.41,422.41,1100.0,422.52,422.52,422.41,422.41,1100.0
2013-08-19 13:45:00,422.23,422.88,422.23,422.7,1100.0,422.23,422.88,422.23,422.7,1100.0
2013-08-19 13:50:00,422.63,422.64,422.36,422.49,2100.0,422.63,422.64,422.36,422.49,2100.0
2013-08-19 13:55:00,422.47,422.89,422.41,422.41,800.0,422.47,422.89,422.41,422.41,800.0
2013-08-19 14:00:00,422.55,422.66,422.45,422.57,1300.0,422.55,422.66,422.45,422.57,1300.0
2013-08-19 14:05:00,422.57,422.9,422.55,422.79,1300.0,422.57,422.9,422.55,422.79,1300.0
2013-08-19 14:10:00,422.79,422.91,422.39,422.83,1200.0,422.79,422.91,422.39,422.83,1200.0
2013-08-19 14:15:00,422.54,423.26,422.51,423.26,2800.0,422.54,423.26,422.51,423.26,2800.0
2013-08-19 14:20:00,423.26,423.26,422.48,422.73,2100.0,423.26,423.26,422.48,422.73,2100.0
2013-08-19 14:25:00,422.56,423.0,422.56,422.73,1400.0,422.56,423.0,422.56,422.73,1400.0
2013-08-19 14:30:00,422.74,422.74,422.19,422.3,2100.0,422.74,422.74,422.19,422.3,2100.0
2013-08-19 14:35:00,422.38,422.44,422.15,422.29,900.0,422.38,422.44,422.15,422.29,900.0
2013-08-19 14:40:00,422.26,422.66,422.24,422.66,1600.0,422.26,422.66,422.24,422.66,1600.0
2013-08-19 14:45:00,422.56,422.87,422.44,422.68,3000.0,422.56,422.87,422.44,422.68,3000.0
2013-08-19 14:50:00,422.8,422.8,422.5,422.56,1800.0,422.8,422.8,422.5,422.56,1800.0
2013-08-19 14:55:00,422.56,422.69,422.56,422.69,800.0,422.56,422.69,422.56,422.69,800.0
2013-08-19 15:00:00,422.69,422.75,422.09,422.66,2500.0,422.69,422.75,422.09,422.66,2500.0
2013-08-19 15:05:00,422.24,422.54,422.24,422.53,1500.0,422.24,422.54,422.24,422.53,1500.0
2013-08-19 15:10:00,422.12,422.37,422.12,422.31,800.0,422.12,422.37,422.12,422.31,800.0
2013-08-19 15:15:00,422.31,422.88,422.31,422.49,1900.0,422.31,422.88,422.31,422.49,1900.0
2013-08-19 15:20:00,422.38,422.52,422.17,422.4,2200.0,422.38,422.52,422.17,422.4,2200.0
2013-08-19 15:25:00,422.35,422.48,422.13,422.14,1700.0,422.35,422.48,422.13,422.14,1700.0
2013-08-19 15:30:00,422.13,422.13,421.35,421.37,3800.0,422.13,422.13,421.35,421.37,3800.0
2013-08-19 15:35:00,421.39,421.79,421.13,421.13,3900.0,421.39,421.79,421.13,421.13,3900.0
2013-08-19 15:40:00,421.28,421.77,421.1,421.21,5600.0,421.28,421.77,421.1,421.21,5600.0
2013-08-19 15:45:00,421.06,421.49,421.02,421.25,4600.0,421.06,421.49,421.02,421.25,4600.0
2013-08-19 15:50:00,421.16,421.75,420.65,420.81,8000.0,421.16,421.75,420.65,420.81,8000.0
2013-08-19 15:55:00,420.72,420.82,420.4,420.55,11500.0,420.72,420.82,420.4,420.55,11500.0
2013-08-20 09:30:00,420.76,421.05,419.59,419.59,1600.0,420.76,421.05,419.59,419.59,1600.0
2013-08-20 09:35:00,422.04,422.39,421.94,422.13,1700.0,422.04,422.39,421.94,422.13,1700.0
2013-08-20 09:40:00,422.75,422.76,421.82,421.82,1400.0,422.75,422.76,421.82,421.82,1400.0
2013-08-20 09:45:00,421.88,423.2,421.88,423.2,1700.0,421.88,423.2,421.88,423.2,1700.0
2013-08-20 09:50:00,423.2,423.96,422.57,423.96,2100.0,423.2,423.96,422.57,423.96,2100.0
2013-08-20 09:55:00,424.15,425.26,423.29,424.1,3200.0,424.15,425.26,423.29,424.1,3200.0
2013-08-20 10:00:00,424.7,425.03,423.26,423.7,2200.0,424.7,425.03,423.26,423.7,2200.0
2013-08-20 10:05:00,424.48,424.75,422.88,423.0,3900.0,424.48,424.75,422.88,423.0,3900.0
2013-08-20 10:10:00,422.88,423.69,422.82,422.82,1500.0,422.88,423.69,422.82,422.82,1500.0
2013-08-20 10:15:00,422.46,422.7,421.96,422.41,3100.0,422.46,422.7,421.96,422.41,3100.0
2013-08-20 10:20:00,422.64,423.18,422.64,422.8,2000.0,422.64,423.18,422.64,422.8,2000.0
2013-08-20 10:25:00,423.02,423.89,422.89,423.89,3300.0,423.02,423.89,422.89,423.89,3300.0
2013-08-20 10:30:00,423.61,423.62,422.85,423.27,2400.0,423.61,423.62,422.85,423.27,2400.0
2013-08-20 10:35:00,423.82,424.19,423.57,423.57,1300.0,423.82,424.19,423.57,423.57,1300.0
2013-08-20 10:40:00,423.6,424.37,423.6,424.31,1400.0,423.6,424.37,423.6,424.31,1400.0
2013-08-20 10:45:00,424.04,424.57,423.75,424.57,1000.0,424.04,424.57,423.75,424.57,1000.0
2013-08-20 10:50:00,424.36,424.88,424.36,424.69,1100.0,424.36,424.88,424.36,424.69,1100.0
2013-08-20 10:55:00,424.8,425.62,424.75,425.62,3500.0,424.8,425.62,424.75,425.62,3500.0
2013-08-20 11:00:00,425.62,425.65,425.04,425.22,1400.0,425.62,425.65,425.04,425.22,1400.0
2013-08-20 11:05:00,425.22,425.61,425.22,425.61,1200.0,425.22,425.61,425.22,425.61,1200.0
2013-08-20 11:10:00,425.34,425.34,424.84,425.05,5600.0,425.34,425.34,424.84,425.05,5600.0
2013-08-20 11:15:00,425.38,425.45,425.07,425.07,800.0,425.38,425.45,425.07,425.07,800.0
2013-08-20 11:20:00,425.53,425.73,425.14,425.44,2700.0,425.53,425.73,425.14,425.44,2700.0
2013-08-20 11:25:00,425.96,425.96,425.13,425.13,600.0,425.96,425.96,425.13,425.13,600.0
2013-08-20 11:30:00,425.2,425.71,425.13,425.7,1100.0,425.2,425.71,425.13,425.7,1100.0
2013-08-20 11:35:00,425.94,425.94,425.4,425.4,2100.0,425.94,425.94,425.4,425.4,2100.0
2013-08-20 11:40:00,425.4,425.69,425.34,425.34,5300.0,425.4,425.69,425.34,425.34,5300.0
2013-08-20 11:45:00,425.15,425.98,425.15,425.7,2400.0,425.15,425.98,425.15,425.7,2400.0
2013-08-20 11:50:00,425.67,425.7,425.42,425.42,800.0,425.67,425.7,425.42,425.42,800.0
2013-08-20 11:55:00,425.63,425.66,425.41,425.55,1100.0,425.63,425.66,425.41,425.55,1100.0
2013-08-20 12:00:00,425.63,425.68,425.29,425.55,800.0,425.63,425.68,425.29,425.55,800.0
2013-08-20 12:05:00,425.55,425.69,425.13,425.14,2500.0,425.55,425.69,425.13,425.14,2500.0
2013-08-20 12:10:00,425.38,425.38,425.33,425.33,600.0,425.38,425.38,425.33,425.33,600.0
2013-08-20 12:15:00,425.41,425.41,425.39,425.41,700.0,425.41,425.41,425.39,425.41,700.0
2013-08-20 12:20:00,425.41,425.41,425.11,425.11,600.0,425.41,425.41,425.11,425.11,600.0
2013-08-20 12:25:00,425.26,425.26,424.62,424.62,3700.0,425.26,425.26,424.62,424.62,3700.0
2013-08-20 12:30:00,424.93,424.93,424.92,424.92,500.0,424.93,424.93,424.92,424.92,500.0
2013-08-20 12:35:00,424.36,424.72,424.36,424.72,300.0,424.36,424.72,424.36,424.72,300.0
2013-08-20 12:40:00,424.71,425.32,424.71,425.0,1400.0,424.71,425.32,424.71,425.0,1400.0
2013-08-20 12:45:00,425.29,425.34,425.29,425.34,400.0,425.29,425.34,425.29,425.34,400.0
2013-08-20 12:50:00,425.35,425.52,425.34,425.51,700.0,425.35,425.52,425.34,425.51,700.0
2013-08-20 12:55:00,425.55,425.74,425.55,425.55,400.0,425.55,425.74,425.55,425.55,400.0
2013-08-20 13:00:00,425.55,425.81,425.38,425.38,1600.0,425.55,425.81,425.38,425.38,1600.0
2013-08-20 13:05:00,425.38,425.38,425.36,425.36,200.0,425.38,425.38,425.36,425.36,200.0
2013-08-20 13:10:00,425.33,425.59,425.33,425.5,1200.0,425.33,425.59,425.33,425.5,1200.0
2013-08-20 13:15:00,425.68,425.68,424.67,424.7,2200.0,425.68,425.68,424.67,424.7,2200.0
2013-08-20 13:20:00,424.68,425.32,424.68,425.21,1400.0,424.68,425.32,424.68,425.21,1400.0
2013-08-20 13:25:00,425.32,425.68,425.16,425.16,900.0,425.32,425.68,425.16,425.16,900.0
2013-08-20 13:30:00,425.39,425.83,425.32,425.73,2000.0,425.39,425.83,425.32,425.73,2000.0
2013-08-20 13:35:00,425.73,426.09,425.73,426.04,2000.0,425.73,426.09,425.73,426.04,2000.0
2013-08-20 13:40:00,426.05,426.05,425.87,425.87,400.0,426.05,426.05,425.87,425.87,400.0
2013-08-20 13:45:00,425.91,426.39,425.88,426.18,2800.0,425.91,426.39,425.88,426.18,2800.0
2013-08-20 13:50:00,426.18,426.18,425.73,425.94,1000.0,426.18,426.18,425.73,425.94,1000.0
2013-08-20 13:55:00,425.94,426.17,425.94,426.17,400.0,425.94,426.17,425.94,426.17,400.0
2013-08-20 14:00:00,425.97,426.41,425.97,426.38,1300.0,425.97,426.41,425.97,426.38,1300.0
2013-08-20 14:05:00,426.05,426.16,426.05,426.16,600.0,426.05,426.16,426.05,426.16,600.0
2013-08-20 14:10:00,426.18,426.81,426.14,426.71,2600.0,426.18,426.81,426.14,426.71,2600.0
2013-08-20 14:15:00,426.81,426.88,426.38,426.38,1200.0,426.81,426.88,426.38,426.38,1200.0
2013-08-20 14:20:00,426.24,426.24,425.88,425.88,600.0,426.24,426.24,425.88,425.88,600.0
2013-08-20 14:25:00,426.11,426.86,426.09,426.71,2500.0,426.11,426.86,426.09,426.71,2500.0
2013-08-20 14:30:00,426.49,426.69,426.33,426.37,1600.0,426.49,426.69,426.33,426.37,1600.0
2013-08-20 14:35:00,426.21,426.32,425.4,425.47,4400.0,426.21,426.32,425.4,425.47,4400.0
2013-08-20 14:40:00,425.59,426.75,425.5,426.75,1200.0,425.59,426.75,425.5,426.75,1200.0
2013-08-20 14:45:00,426.73,426.73,425.99,426.5,1800.0,426.73,426.73,425.99,426.5,1800.0
2013-08-20 14:50:00,426.79,426.79,426.39,426.39,1100.0,426.79,426.79,426.39,426.39,1100.0
2013-08-20 14:55:00,426.39,426.58,426.19,426.22,700.0,426.39,426.58,426.19,426.22,700.0
2013-08-20 15:00:00,426.49,426.49,425.96,426.37,2900.0,426.49,426.49,425.96,426.37,2900.0
2013-08-20 15:05:00,426.41,426.53,426.36,426.38,900.0,426.41,426.53,426.36,426.38,900.0
2013-08-20 15:10:00,426.49,426.52,426.16,426.36,2000.0,426.49,426.52,426.16,426.36,2000.0
2013-08-20 15:15:00,426.4,426.46,425.83,426.06,3500.0,426.4,426.46,425.83,426.06,3500.0
2013-08-20 15:20:00,425.87,426.05,425.87,426.0,2300.0,425.87,426.05,425.87,426.0,2300.0
2013-08-20 15:25:00,426.1,426.25,426.03,426.18,1400.0,426.1,426.25,426.03,426.18,1400.0
2013-08-20 15:30:00,426.28,426.36,425.93,425.93,1200.0,426.28,426.36,425.93,425.93,1200.0
2013-08-20 15:35:00,425.87,425.87,425.43,425.52,2500.0,425.87,425.87,425.43,425.52,2500.0
2013-08-20 15:40:00,425.55,425.88,425.41,425.88,2000.0,425.55,425.88,425.41,425.88,2000.0
2013-08-20 15:45:00,426.07,426.14,425.07,425.26,3500.0,426.07,426.14,425.07,425.26,3500.0
2013-08-20 15:50:00,425.16,425.33,424.75,424.85,8900.0,425.16,425.33,424.75,424.85,8900.0
2013-08-20 15:55:00,424.91,426.04,424.83,425.39,43600.0,424.91,426.04,424.83,425.39,43600.0
2013-08-21 09:30:00,422.83,423.74,421.83,423.74,1900.0,422.83,423.74,421.83,423.74,1900.0
2013-08-21 09:35:00,423.74,423.75,422.01,423.49,1300.0,423.74,423.75,422.01,423.49,1300.0
2013-08-21 09:40:00,423.49,423.56,423.43,423.56,1200.0,423.49,423.56,423.43,423.56,1200.0
2013-08-21 09:45:00,423.46,423.73,423.01,423.1,3700.0,423.46,423.73,423.01,423.1,3700.0
2013-08-21 09:50:00,423.22,423.62,422.39,423.19,2100.0,423.22,423.62,422.39,423.19,2100.0
2013-08-21 09:55:00,423.19,423.22,422.16,422.99,2100.0,423.19,423.22,422.16,422.99,2100.0
2013-08-21 10:00:00,422.99,423.3,422.72,423.28,1700.0,422.99,423.3,422.72,423.28,1700.0
2013-08-21 10:05:00,423.29,423.37,422.52,422.95,1100.0,423.29,423.37,422.52,422.95,1100.0
2013-08-21 10:10:00,422.96,422.96,422.39,422.46,1400.0,422.96,422.96,422.39,422.46,1400.0
2013-08-21 10:15:00,421.87,422.0,421.2,422.0,1600.0,421.87,422.0,421.2,422.0,1600.0
2013-08-21 10:20:00,422.51,422.55,422.05,422.26,2700.0,422.51,422.55,422.05,422.26,2700.0
2013-08-21 10:25:00,422.29,422.44,422.08,422.44,1100.0,422.29,422.44,422.08,422.44,1100.0
2013-08-21 10:30:00,422.11,422.11,422.09,422.09,800.0,422.11,422.11,422.09,422.09,800.0
2013-08-21 10:35:00,422.09,423.04,422.09,423.04,2400.0,422.09,423.04,422.09,423.04,2400.0
2013-08-21 10:40:00,423.04,423.23,423.04,423.04,600.0,423.04,423.23,423.04,423.04,600.0
2013-08-21 10:45:00,423.04,423.04,422.84,422.84,1100.0,423.04,423.04,422.84,422.84,1100.0
2013-08-21 10:50:00,422.96,423.28,422.72,423.16,1000.0,422.96,423.28,422.72,423.16,1000.0
2013-08-21 10:55:00,423.16,423.16,422.96,422.96,400.0,423.16,423.16,422.96,422.96,400.0
2013-08-21 11:00:00,422.7,422.98,422.7,422.87,1000.0,422.7,422.98,422.7,422.87,1000.0
2013-08-21 11:05:00,422.92,423.03,422.83,422.83,1600.0,422.92,423.03,422.83,422.83,1600.0
2013-08-21 11:10:00,423.28,423.28,422.94,422.98,600.0,423.28,423.28,422.94,422.98,600.0
2013-08-21 11:15:00,422.96,423.43,422.96,423.41,900.0,422.96,423.43,422.96,423.41,900.0
2013-08-21 11:20:00,422.87,423.01,422.7,422.7,500.0,422.87,423.01,422.7,422.7,500.0
2013-08-21 11:25:00,422.5,422.75,422.2,422.2,1100.0,422.5,422.75,422.2,422.2,1100.0
2013-08-21 11:30:00,422.72,422.72,422.15,422.6,2000.0,422.72,422.72,422.15,422.6,2000.0
2013-08-21 11:35:00,422.65,422.94,422.14,422.14,2500.0,422.65,422.94,422.14,422.14,2500.0
2013-08-21 11:40:00,422.49,422.55,421.88,422.28,1800.0,422.49,422.55,421.88,422.28,1800.0
2013-08-21 11:45:00,422.33,422.62,422.06,422.1,1800.0,422.33,422.62,422.06,422.1,1800.0
2013-08-21 11:50:00,421.98,421.98,421.55,421.63,1100.0,421.98,421.98,421.55,421.63,1100.0
2013-08-21 11:55:00,421.63,421.74,421.59,421.74,1300.0,421.63,421.74,421.59,421.74,1300.0
2013-08-21 12:00:00,421.89,421.89,421.79,421.79,500.0,421.89,421.89,421.79,421.79,500.0
2013-08-21 12:05:00,421.93,422.01,421.64,421.64,1300.0,421.93,422.01,421.64,421.64,1300.0
2013-08-21 12:10:00,421.64,421.64,421.64,421.64,100.0,421.64,421.64,421.64,421.64,100.0
2013-08-21 12:15:00,421.5,421.94,421.5,421.89,1000.0,421.5,421.94,421.5,421.89,1000.0
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 12:25:00,422.15,422.15,422.15,422.15,0.0,422.15,422.15,422.15,422.15,0.0
2013-08-21 12:30:00,422.38,422.38,422.38,422.38,300.0,422.38,422.38,422.38,422.38,300.0
2013-08-21 12:35:00,422.02,422.02,421.52,421.7,800.0,422.02,422.02,421.52,421.7,800.0
2013-08-21 12:40:00,421.7,421.75,421.33,421.36,900.0,421.7,421.75,421.33,421.36,900.0
2013-08-21 12:45:00,421.4,421.4,420.99,420.99,300.0,421.4,421.4,420.99,420.99,300.0
2013-08-21 12:50:00,421.07,421.09,420.91,421.03,2400.0,421.07,421.09,420.91,421.03,2400.0
2013-08-21 12:55:00,420.97,420.97,420.67,420.93,1500.0,420.97,420.97,420.67,420.93,1500.0
2013-08-21 13:00:00,421.21,421.5,421.14,421.2,3400.0,421.21,421.5,421.14,421.2,3400.0
2013-08-21 13:05:00,421.2,421.2,421.2,421.2,100.0,421.2,421.2,421.2,421.2,100.0
2013-08-21 13:10:00,421.35,421.67,421.19,421.6,1300.0,421.35,421.67,421.19,421.6,1300.0
2013-08-21 13:15:00,421.44,422.25,421.44,422.0,2600.0,421.44,422.25,421.44,422.0,2600.0
2013-08-21 13:20:00,421.69,421.7,421.58,421.69,1000.0,421.69,421.7,421.58,421.69,1000.0
2013-08-21 13:25:00,421.48,421.52,421.24,421.25,800.0,421.48,421.52,421.24,421.25,800.0
2013-08-21 13:30:00,421.25,421.25,420.97,421.16,1900.0,421.25,421.25,420.97,421.16,1900.0
2013-08-21 13:35:00,421.54,421.54,421.28,421.29,600.0,421.54,421.54,421.28,421.29,600.0
2013-08-21 13:40:00,421.36,421.71,421.36,421.71,800.0,421.36,421.71,421.36,421.71,800.0
2013-08-21 13:45:00,421.94,421.99,421.69,421.69,700.0,421.94,421.99,421.69,421.69,700.0
2013-08-21 13:50:00,421.97,421.97,421.56,421.79,1400.0,421.97,421.97,421.56,421.79,1400.0
2013-08-21 13:55:00,421.74,421.92,421.46,421.92,1700.0,421.74,421.92,421.46,421.92,1700.0
2013-08-21 14:00:00,421.96,421.96,420.76,420.8,4900.0,421.96,421.96,420.76,420.8,4900.0
2013-08-21 14:05:00,420.64,420.67,419.96,420.41,1700.0,420.64,420.67,419.96,420.41,1700.0
2013-08-21 14:10:00,420.99,421.43,420.34,420.34,2600.0,420.99,421.43,420.34,420.34,2600.0
2013-08-21 14:15:00,421.2,421.46,420.93,421.31,700.0,421.2,421.46,420.93,421.31,700.0
2013-08-21 14:20:00,420.77,420.77,420.14,420.14,800.0,420.77,420.77,420.14,420.14,800.0
2013-08-21 14:25:00,420.59,421.28,420.59,421.04,3200.0,420.59,421.28,420.59,421.04,3200.0
2013-08-21 14:30:00,421.01,421.86,421.01,421.83,1500.0,421.01,421.86,421.01,421.83,1500.0
2013-08-21 14:35:00,422.06,422.85,422.06,422.52,2500.0,422.06,422.85,422.06,422.52,2500.0
2013-08-21 14:40:00,422.52,423.16,422.2,422.59,1600.0,422.52,423.16,422.2,422.59,1600.0
2013-08-21 14:45:00,423.03,423.03,422.61,422.83,1300.0,423.03,423.03,422.61,422.83,1300.0
2013-08-21 14:50:00,422.86,423.06,422.49,422.49,1800.0,422.86,423.06,422.49,422.49,1800.0
2013-08-21 14:55:00,422.61,423.09,422.29,422.91,1500.0,422.61,423.09,422.29,422.91,1500.0
2013-08-21 15:00:00,422.77,422.77,422.0,422.0,2300.0,422.77,422.77,422.0,422.0,2300.0
2013-08-21 15:05:00,421.92,421.94,421.53,421.84,1200.0,421.92,421.94,421.53,421.84,1200.0
2013-08-21 15:10:00,421.87,422.33,421.87,421.87,700.0,421.87,422.33,421.87,421.87,700.0
2013-08-21 15:15:00,421.88,421.9,421.59,421.59,1000.0,421.88,421.9,421.59,421.59,1000.0
2013-08-21 15:20:00,421.52,421.86,421.24,421.86,1200.0,421.52,421.86,421.24,421.86,1200.0
2013-08-21 15:25:00,421.36,421.76,421.24,421.65,1000.0,421.36,421.76,421.24,421.65,1000.0
2013-08-21 15:30:00,421.35,421.7,421.29,421.7,800.0,421.35,421.7,421.29,421.7,800.0
2013-08-21 15:35:00,421.65,421.65,421.07,421.42,2000.0,421.65,421.65,421.07,421.42,2000.0
2013-08-21 15:40:00,421.33,421.33,420.49,420.58,2500.0,421.33,421.33,420.49,420.58,2500.0
2013-08-21 15:45:00,420.57,420.64,420.06,420.19,4500.0,420.57,420.64,420.06,420.19,4500.0
2013-08-21 15:50:00,420.2,420.81,420.09,420.27,5700.0,420.2,420.81,420.09,420.27,5700.0
2013-08-21 15:55:00,420.35,420.79,419.41,419.41,23600.0,420.35,420.79,419.41,419.41,23600.0
2013-08-22 09:30:00,420.47,421.8,420.47,421.62,1400.0,420.47,421.8,420.47,421.62,1400.0
2013-08-22 09:35:00,421.61,423.76,421.59,422.36,3200.0,421.61,423.76,421.59,422.36,3200.0
2013-08-22 09:40:00,422.36,423.94,422.36,423.28,600.0,422.36,423.94,422.36,423.28,600.0
2013-08-22 09:45:00,423.32,423.32,422.09,422.14,1100.0,423.32,423.32,422.09,422.14,1100.0
2013-08-22 09:50:00,421.96,422.56,421.86,422.3,1600.0,421.96,422.56,421.86,422.3,1600.0
2013-08-22 09:55:00,421.5,421.75,420.25,420.84,1000.0,421.5,421.75,420.25,420.84,1000.0
2013-08-22 10:00:00,421.0,421.99,420.25,421.0,2500.0,421.0,421.99,420.25,421.0,2500.0
2013-08-22 10:05:00,420.81,421.06,419.67,419.67,1400.0,420.81,421.06,419.67,419.67,1400.0
2013-08-22 10:10:00,419.36,420.35,419.18,420.35,900.0,419.36,420.35,419.18,420.35,900.0
2013-08-22 10:15:00,420.03,420.92,420.03,420.74,800.0,420.03,420.92,420.03,420.74,800.0
2013-08-22 10:20:00,420.81,421.19,420.25,420.38,4300.0,420.81,421.19,420.25,420.38,4300.0
2013-08-22 10:25:00,420.63,420.63,420.63,420.63,400.0,420.63,420.63,420.63,420.63,400.0
2013-08-22 10:30:00,420.53,420.63,420.53,420.63,300.0,420.53,420.63,420.53,420.63,300.0
2013-08-22 10:35:00,420.85,421.54,420.69,421.29,2500.0,420.85,421.54,420.69,421.29,2500.0
2013-08-22 10:40:00,421.59,422.98,421.59,422.77,7400.0,421.59,422.98,421.59,422.77,7400.0
2013-08-22 10:45:00,422.77,422.88,422.6,422.87,1800.0,422.77,422.88,422.6,422.87,1800.0
2013-08-22 10:50:00,422.59,422.88,422.12,422.12,1200.0,422.59,422.88,422.12,422.12,1200.0
2013-08-22 10:55:00,422.09,422.09,421.72,421.73,500.0,422.09,422.09,421.72,421.73,500.0
2013-08-22 11:00:00,421.68,421.73,421.5,421.65,600.0,421.68,421.73,421.5,421.65,600.0
2013-08-22 11:05:00,421.68,421.68,420.83,420.93,2000.0,421.68,421.68,420.83,420.93,2000.0
2013-08-22 11:10:00,421.49,422.16,421.49,422.16,2400.0,421.49,422.16,421.49,422.16,2400.0
2013-08-22 11:15:00,421.9,422.04,421.86,421.86,500.0,421.9,422.04,421.86,421.86,500.0
2013-08-22 11:20:00,421.84,422.1,421.59,421.62,1200.0,421.84,422.1,421.59,421.62,1200.0
2013-08-22 11:25:00,421.66,421.85,421.24,421.35,1800.0,421.66,421.85,421.24,421.35,1800.0
2013-08-22 11:30:00,421.02,421.34,420.76,421.1,2200.0,421.02,421.34,420.76,421.1,2200.0
2013-08-22 11:35:00,421.62,421.62,421.11,421.14,700.0,421.62,421.62,421.11,421.14,700.0
2013-08-22 11:40:00,421.09,421.45,420.8,421.2,1800.0,421.09,421.45,420.8,421.2,1800.0
2013-08-22 11:45:00,421.2,421.2,421.2,421.2,100.0,421.2,421.2,421.2,421.2,100.0
2013-08-22 11:50:00,421.2,421.2,421.2,421.2,0.0,421.2,421.2,421.2,421.2,0.0
2013-08-22 11:55:00,421.93,421.93,421.44,421.52,1800.0,421.93,421.93,421.44,421.52,1800.0
2013-08-22 12:00:00,421.66,422.27,421.66,422.27,500.0,421.66,422.27,421.66,422.27,500.0
2013-08-22 12:05:00,422.07,422.4,422.07,422.26,1100.0,422.07,422.4,422.07,422.26,1100.0
2013-08-22 12:10:00,422.09,422.09,422.04,422.04,600.0,422.09,422.09,422.04,422.04,600.0
2013-08-22 12:15:00,422.02,422.65,422.02,422.65,2500.0,422.02,422.65,422.02,422.65,2500.0
2013-08-22 12:20:00,422.5,422.5,422.5,422.5,100.0,422.5,422.5,422.5,422.5,100.0
2013-08-22 12:25:00,422.06,422.11,421.5,421.5,400.0,422.06,422.11,421.5,421.5,400.0
2013-08-22 12:30:00,422.33,422.68,422.1,422.1,800.0,422.33,422.68,422.1,422.1,800.0
2013-08-22 12:35:00,422.1,422.1,422.1,422.1,100.0,422.1,422.1,422.1,422.1,100.0
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 12:45:00,422.1,422.1,422.1,422.1,0.0,422.1,422.1,422.1,422.1,0.0
2013-08-22 12:50:00,422.04,422.04,422.04,422.04,100.0,422.04,422.04,422.04,422.04,100.0
2013-08-22 12:55:00,422.36,422.36,421.25,422.04,900.0,422.36,422.36,421.25,422.04,900.0
2013-08-22 13:00:00,421.86,422.18,421.86,422.18,300.0,421.86,422.18,421.86,422.18,300.0
2013-08-22 13:05:00,422.18,422.18,422.18,422.18,100.0,422.18,422.18,422.18,422.18,100.0
2013-08-22 13:10:00,422.18,422.18,422.18,422.18,0.0,422.18,422.18,422.18,422.18,0.0
2013-08-22 13:15:00,422.18,422.18,422.18,422.18,100.0,422.18,422.18,422.18,422.18,100.0
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 13:25:00,422.18,422.18,422.18,422.18,0.0,422.18,422.18,422.18,422.18,0.0
2013-08-22 13:30:00,422.31,422.9,422.31,422.49,1000.0,422.31,422.9,422.31,422.49,1000.0
2013-08-22 13:35:00,422.72,422.78,422.72,422.78,400.0,422.72,422.78,422.72,422.78,400.0
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 13:45:00,422.76,422.76,422.76,422.76,0.0,422.76,422.76,422.76,422.76,0.0
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 13:55:00,422.96,422.96,422.96,422.96,0.0,422.96,422.96,422.96,422.96,0.0
2013-08-22 14:00:00,422.96,422.96,422.96,422.96,0.0,422.96,422.96,422.96,422.96,0.0
2013-08-22 14:05:00,422.96,422.96,422.96,422.96,0.0,422.96,422.96,422.96,422.96,0.0
2013-08-22 14:10:00,423.29,423.29,423.29,423.29,100.0,423.29,423.29,423.29,423.29,100.0
2013-08-22 14:15:00,422.98,422.98,422.98,422.98,100.0,422.98,422.98,422.98,422.98,100.0
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 14:25:00,422.25,422.25,422.25,422.25,0.0,422.25,422.25,422.25,422.25,0.0
2013-08-22 14:30:00,422.25,422.25,422.25,422.25,0.0,422.25,422.25,422.25,422.25,0.0
2013-08-22 14:35:00,422.25,422.25,422.25,422.25,100.0,422.25,422.25,422.25,422.25,100.0
2013-08-22 14:40:00,422.87,423.05,422.87,423.05,200.0,422.87,423.05,422.87,423.05,200.0
2013-08-22 14:45:00,422.25,422.25,422.0,422.0,300.0,422.25,422.25,422.0,422.0,300.0
2013-08-22 14:50:00,422.0,422.0,422.0,422.0,0.0,422.0,422.0,422.0,422.0,0.0
2013-08-22 14:55:00,421.92,421.92,421.1,421.1,600.0,421.92,421.92,421.1,421.1,600.0
2013-08-22 15:00:00,420.56,420.56,420.56,420.56,100.0,420.56,420.56,420.56,420.56,100.0
2013-08-22 15:05:00,420.76,420.76,420.76,420.76,100.0,420.76,420.76,420.76,420.76,100.0
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 15:15:00,421.05,421.05,421.05,421.05,0.0,421.05,421.05,421.05,421.05,0.0
2013-08-22 15:20:00,421.7,421.7,421.7,421.7,100.0,421.7,421.7,421.7,421.7,100.0
2013-08-22 15:25:00,421.41,421.96,421.41,421.96,600.0,421.41,421.96,421.41,421.96,600.0
2013-08-22 15:30:00,421.97,421.98,421.81,421.96,1800.0,421.97,421.98,421.81,421.96,1800.0
2013-08-22 15:35:00,421.96,422.46,421.66,421.81,2700.0,421.96,422.46,421.66,421.81,2700.0
2013-08-22 15:40:00,421.69,422.19,421.69,421.93,1900.0,421.69,422.19,421.69,421.93,1900.0
2013-08-22 15:45:00,422.43,422.56,422.0,422.0,2500.0,422.43,422.56,422.0,422.0,2500.0
2013-08-22 15:50:00,422.01,422.12,421.72,421.9,3700.0,422.01,422.12,421.72,421.9,3700.0
2013-08-22 15:55:00,422.01,422.06,421.11,421.29,13000.0,422.01,422.06,421.11,421.29,13000.0
2013-08-23 09:30:00,423.34,423.5,421.42,421.42,4800.0,423.34,423.5,421.42,421.42,4800.0
2013-08-23 09:35:00,423.23,423.23,422.1,423.17,1200.0,423.23,423.23,422.1,423.17,1200.0
2013-08-23 09:40:00,423.1,423.1,421.28,422.63,600.0,423.1,423.1,421.28,422.63,600.0
2013-08-23 09:45:00,422.05,422.63,421.47,422.63,2400.0,422.05,422.63,421.47,422.63,2400.0
2013-08-23 09:50:00,422.41,422.55,421.0,421.87,1800.0,422.41,422.55,421.0,421.87,1800.0
2013-08-23 09:55:00,421.63,421.65,420.42,421.31,2800.0,421.63,421.65,420.42,421.31,2800.0
2013-08-23 10:00:00,420.69,420.79,419.06,419.55,1900.0,420.69,420.79,419.06,419.55,1900.0
2013-08-23 10:05:00,419.07,420.36,419.07,420.36,1000.0,419.07,420.36,419.07,420.36,1000.0
2013-08-23 10:10:00,420.03,420.39,419.97,419.97,800.0,420.03,420.39,419.97,419.97,800.0
2013-08-23 10:15:00,420.14,420.14,419.72,420.1,900.0,420.14,420.14,419.72,420.1,900.0
2013-08-23 10:20:00,419.45,419.62,419.45,419.62,800.0,419.45,419.62,419.45,419.62,800.0
2013-08-23 10:25:00,419.11,419.64,418.8,419.64,1100.0,419.11,419.64,418.8,419.64,1100.0
2013-08-23 10:30:00,419.83,419.83,419.83,419.83,100.0,419.83,419.83,419.83,419.83,100.0
2013-08-23 10:35:00,420.3,420.99,420.07,420.99,800.0,420.3,420.99,420.07,420.99,800.0
2013-08-23 10:40:00,420.58,421.0,420.32,420.79,3700.0,420.58,421.0,420.32,420.79,3700.0
2013-08-23 10:45:00,420.78,421.0,420.77,420.91,1400.0,420.78,421.0,420.77,420.91,1400.0
2013-08-23 10:50:00,420.89,421.36,420.89,421.16,1100.0,420.89,421.36,420.89,421.16,1100.0
2013-08-23 10:55:00,421.18,422.27,421.18,421.75,2200.0,421.18,422.27,421.18,421.75,2200.0
2013-08-23 11:00:00,422.06,422.06,421.59,422.02,1100.0,422.06,422.06,421.59,422.02,1100.0
2013-08-23 11:05:00,421.86,421.95,421.42,421.95,2100.0,421.86,421.95,421.42,421.95,2100.0
2013-08-23 11:10:00,422.12,422.2,421.52,421.52,300.0,422.12,422.2,421.52,421.52,300.0
2013-08-23 11:15:00,421.99,421.99,421.99,421.99,100.0,421.99,421.99,421.99,421.99,100.0
2013-08-23 11:20:00,422.14,422.19,421.94,422.19,900.0,422.14,422.19,421.94,422.19,900.0
2013-08-23 11:25:00,421.86,421.86,421.86,421.86,100.0,421.86,421.86,421.86,421.86,100.0
2013-08-23 11:30:00,421.77,422.11,421.77,421.78,900.0,421.77,422.11,421.77,421.78,900.0
2013-08-23 11:35:00,421.73,422.28,421.73,422.28,500.0,421.73,422.28,421.73,422.28,500.0
2013-08-23 11:40:00,421.81,422.67,421.81,422.25,800.0,421.81,422.67,421.81,422.25,800.0
2013-08-23 11:45:00,422.51,422.61,422.28,422.61,300.0,422.51,422.61,422.28,422.61,300.0
2013-08-23 11:50:00,422.44,422.64,422.16,422.47,1000.0,422.44,422.64,422.16,422.47,1000.0
2013-08-23 11:55:00,422.47,422.62,422.11,422.15,500.0,422.47,422.62,422.11,422.15,500.0
2013-08-23 12:00:00,422.12,422.64,422.12,422.17,900.0,422.12,422.64,422.12,422.17,900.0
2013-08-23 12:05:00,422.14,422.75,422.11,422.35,1200.0,422.14,422.75,422.11,422.35,1200.0
2013-08-23 12:10:00,422.13,422.2,421.88,421.88,300.0,422.13,422.2,421.88,421.88,300.0
2013-08-23 12:15:00,421.95,422.02,421.57,421.57,1000.0,421.95,422.02,421.57,421.57,1000.0
2013-08-23 12:20:00,421.9,422.76,421.9,422.76,1600.0,421.9,422.76,421.9,422.76,1600.0
2013-08-23 12:25:00,422.57,422.73,422.29,422.29,600.0,422.57,422.73,422.29,422.29,600.0
2013-08-23 12:30:00,422.12,422.64,422.0,422.0,1000.0,422.12,422.64,422.0,422.0,1000.0
2013-08-23 12:35:00,422.25,422.79,422.18,422.79,400.0,422.25,422.79,422.18,422.79,400.0
2013-08-23 12:40:00,422.73,422.79,422.17,422.17,1800.0,422.73,422.79,422.17,422.17,1800.0
2013-08-23 12:45:00,422.17,422.42,422.0,422.03,500.0,422.17,422.42,422.0,422.03,500.0
2013-08-23 12:50:00,422.1,422.29,422.03,422.17,500.0,422.1,422.29,422.03,422.17,500.0
2013-08-23 12:55:00,422.53,422.79,422.17,422.79,1300.0,422.53,422.79,422.17,422.79,1300.0
2013-08-23 13:00:00,422.34,422.37,422.34,422.37,300.0,422.34,422.37,422.34,422.37,300.0
2013-08-23 13:05:00,422.33,422.34,422.1,422.32,1500.0,422.33,422.34,422.1,422.32,1500.0
2013-08-23 13:10:00,422.17,422.3,421.56,421.91,1500.0,422.17,422.3,421.56,421.91,1500.0
2013-08-23 13:15:00,422.1,422.3,421.72,422.29,900.0,422.1,422.3,421.72,422.29,900.0
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 13:25:00,421.85,421.85,421.85,421.85,0.0,421.85,421.85,421.85,421.85,0.0
2013-08-23 13:30:00,421.81,421.95,421.45,421.55,1100.0,421.81,421.95,421.45,421.55,1100.0
2013-08-23 13:35:00,421.49,422.0,421.49,421.99,1000.0,421.49,422.0,421.49,421.99,1000.0
2013-08-23 13:40:00,421.99,422.34,421.99,422.33,1500.0,421.99,422.34,421.99,422.33,1500.0
2013-08-23 13:45:00,421.9,422.33,421.9,422.07,900.0,421.9,422.33,421.9,422.07,900.0
2013-08-23 13:50:00,422.41,422.41,422.08,422.1,900.0,422.41,422.41,422.08,422.1,900.0
2013-08-23 13:55:00,422.08,422.17,422.0,422.13,1600.0,422.08,422.17,422.0,422.13,1600.0
2013-08-23 14:00:00,422.05,422.33,421.94,422.11,1400.0,422.05,422.33,421.94,422.11,1400.0
2013-08-23 14:05:00,422.37,422.65,422.01,422.11,900.0,422.37,422.65,422.01,422.11,900.0
2013-08-23 14:10:00,422.07,422.62,422.07,422.62,200.0,422.07,422.62,422.07,422.62,200.0
2013-08-23 14:15:00,422.13,422.75,422.12,422.51,6400.0,422.13,422.75,422.12,422.51,6400.0
2013-08-23 14:20:00,422.47,422.47,422.18,422.18,1200.0,422.47,422.47,422.18,422.18,1200.0
2013-08-23 14:25:00,422.53,422.56,422.16,422.16,500.0,422.53,422.56,422.16,422.16,500.0
2013-08-23 14:30:00,422.49,422.55,422.26,422.26,1300.0,422.49,422.55,422.26,422.26,1300.0
2013-08-23 14:35:00,422.55,422.79,422.24,422.35,2300.0,422.55,422.79,422.24,422.35,2300.0
2013-08-23 14:40:00,422.0,422.0,422.0,422.0,200.0,422.0,422.0,422.0,422.0,200.0
2013-08-23 14:45:00,422.33,422.33,422.02,422.27,500.0,422.33,422.33,422.02,422.27,500.0
2013-08-23 14:50:00,422.21,422.73,422.19,422.38,3200.0,422.21,422.73,422.19,422.38,3200.0
2013-08-23 14:55:00,422.38,422.51,422.04,422.04,2600.0,422.38,422.51,422.04,422.04,2600.0
2013-08-23 15:00:00,422.31,422.36,422.0,422.36,1500.0,422.31,422.36,422.0,422.36,1500.0
2013-08-23 15:05:00,422.0,422.45,421.96,422.45,2100.0,422.0,422.45,421.96,422.45,2100.0
2013-08-23 15:10:00,422.46,422.51,422.05,422.05,1000.0,422.46,422.51,422.05,422.05,1000.0
2013-08-23 15:15:00,422.0,422.31,421.93,422.08,1000.0,422.0,422.31,421.93,422.08,1000.0
2013-08-23 15:20:00,422.25,422.76,422.25,422.62,2700.0,422.25,422.76,422.25,422.62,2700.0
2013-08-23 15:25:00,422.7,422.83,422.45,422.83,1000.0,422.7,422.83,422.45,422.83,1000.0
2013-08-23 15:30:00,422.83,422.89,422.11,422.11,2700.0,422.83,422.89,422.11,422.11,2700.0
2013-08-23 15:35:00,422.13,422.46,422.07,422.28,2900.0,422.13,422.46,422.07,422.28,2900.0
2013-08-23 15:40:00,422.49,422.72,422.39,422.72,2300.0,422.49,422.72,422.39,422.72,2300.0
2013-08-23 15:45:00,422.5,422.79,422.4,422.78,7300.0,422.5,422.79,422.4,422.78,7300.0
2013-08-23 15:50:00,422.77,422.86,422.37,422.51,6300.0,422.77,422.86,422.37,422.51,6300.0
2013-08-23 15:55:00,422.62,422.71,422.11,422.17,8400.0,422.62,422.71,422.11,422.17,8400.0
2013-08-26 09:30:00,422.87,422.98,420.86,421.94,10300.0,422.87,422.98,420.86,421.94,10300.0
2013-08-26 09:35:00,421.8,423.89,421.8,423.23,1700.0,421.8,423.89,421.8,423.23,1700.0
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 09:45:00,423.02,423.02,423.02,423.02,0.0,423.02,423.02,423.02,423.02,0.0
2013-08-26 09:50:00,422.44,423.1,419.13,419.17,3800.0,422.44,423.1,419.13,419.17,3800.0
2013-08-26 09:55:00,420.05,420.05,417.02,417.3,8400.0,420.05,420.05,417.02,417.3,8400.0
2013-08-26 10:00:00,417.77,420.09,417.77,420.09,2100.0,417.77,420.09,417.77,420.09,2100.0
2013-08-26 10:05:00,419.78,421.85,419.4,421.85,1700.0,419.78,421.85,419.4,421.85,1700.0
2013-08-26 10:10:00,422.05,422.9,422.02,422.72,1400.0,422.05,422.9,422.02,422.72,1400.0
2013-08-26 10:15:00,423.25,423.25,421.98,422.4,4300.0,423.25,423.25,421.98,422.4,4300.0
2013-08-26 10:20:00,422.39,423.36,422.39,422.9,4400.0,422.39,423.36,422.39,422.9,4400.0
2013-08-26 10:25:00,423.18,423.18,422.67,422.67,700.0,423.18,423.18,422.67,422.67,700.0
2013-08-26 10:30:00,422.11,422.92,422.11,422.64,1200.0,422.11,422.92,422.11,422.64,1200.0
2013-08-26 10:35:00,422.64,423.24,422.53,422.83,2500.0,422.64,423.24,422.53,422.83,2500.0
2013-08-26 10:40:00,423.02,423.42,422.73,423.42,500.0,423.02,423.42,422.73,423.42,500.0
2013-08-26 10:45:00,422.72,423.53,422.7,423.53,2500.0,422.72,423.53,422.7,423.53,2500.0
2013-08-26 10:50:00,423.36,423.36,423.17,423.33,300.0,423.36,423.36,423.17,423.33,300.0
2013-08-26 10:55:00,423.6,424.04,423.51,423.52,2300.0,423.6,424.04,423.51,423.52,2300.0
2013-08-26 11:00:00,424.1,424.14,423.63,424.04,1900.0,424.1,424.14,423.63,424.04,1900.0
2013-08-26 11:05:00,424.01,424.06,423.69,423.69,300.0,424.01,424.06,423.69,423.69,300.0
2013-08-26 11:10:00,424.02,424.1,423.44,423.6,1300.0,424.02,424.1,423.44,423.6,1300.0
2013-08-26 11:15:00,424.08,424.09,423.6,423.65,1000.0,424.08,424.09,423.6,423.65,1000.0
2013-08-26 11:20:00,424.06,424.1,422.93,422.93,1700.0,424.06,424.1,422.93,422.93,1700.0
2013-08-26 11:25:00,422.71,423.81,422.65,423.55,1900.0,422.71,423.81,422.65,423.55,1900.0
2013-08-26 11:30:00,423.69,423.98,423.38,423.5,1200.0,423.69,423.98,423.38,423.5,1200.0
2013-08-26 11:35:00,423.7,423.7,423.57,423.57,300.0,423.7,423.7,423.57,423.57,300.0
2013-08-26 11:40:00,423.74,423.89,423.5,423.5,800.0,423.74,423.89,423.5,423.5,800.0
2013-08-26 11:45:00,423.27,423.5,422.94,423.06,2700.0,423.27,423.5,422.94,423.06,2700.0
2013-08-26 11:50:00,423.06,423.06,423.06,423.06,0.0,423.06,423.06,423.06,423.06,0.0
2013-08-26 11:55:00,423.24,423.41,423.08,423.41,900.0,423.24,423.41,423.08,423.41,900.0
2013-08-26 12:00:00,423.21,423.21,422.96,422.96,400.0,423.21,423.21,422.96,422.96,400.0
2013-08-26 12:05:00,422.74,423.28,422.71,422.72,2000.0,422.74,423.28,422.71,422.72,2000.0
2013-08-26 12:10:00,422.78,422.96,422.48,422.96,400.0,422.78,422.96,422.48,422.96,400.0
2013-08-26 12:15:00,423.0,423.0,422.93,422.93,300.0,423.0,423.0,422.93,422.93,300.0
2013-08-26 12:20:00,423.27,423.57,422.19,423.0,5100.0,423.27,423.57,422.19,423.0,5100.0
2013-08-26 12:25:00,423.03,423.03,422.58,422.87,900.0,423.03,423.03,422.58,422.87,900.0
2013-08-26 12:30:00,423.29,423.35,422.92,422.92,300.0,423.29,423.35,422.92,422.92,300.0
2013-08-26 12:35:00,423.33,423.72,423.28,423.28,1300.0,423.33,423.72,423.28,423.28,1300.0
2013-08-26 12:40:00,423.12,423.65,423.12,423.5,1000.0,423.12,423.65,423.12,423.5,1000.0
2013-08-26 12:45:00,424.0,424.0,423.58,423.58,400.0,424.0,424.0,423.58,423.58,400.0
2013-08-26 12:50:00,423.65,424.2,423.65,423.73,800.0,423.65,424.2,423.65,423.73,800.0
2013-08-26 12:55:00,423.46,423.48,423.38,423.38,900.0,423.46,423.48,423.38,423.38,900.0
2013-08-26 13:00:00,423.4,423.61,423.4,423.52,1300.0,423.4,423.61,423.4,423.52,1300.0
2013-08-26 13:05:00,424.21,424.21,423.9,423.9,1400.0,424.21,424.21,423.9,423.9,1400.0
2013-08-26 13:10:00,424.0,424.0,423.62,423.66,800.0,424.0,424.0,423.62,423.66,800.0
2013-08-26 13:15:00,423.78,423.78,423.78,423.78,100.0,423.78,423.78,423.78,423.78,100.0
2013-08-26 13:20:00,424.0,424.0,423.41,423.41,500.0,424.0,424.0,423.41,423.41,500.0
2013-08-26 13:25:00,423.66,423.71,422.75,422.75,1100.0,423.66,423.71,422.75,422.75,1100.0
2013-08-26 13:30:00,422.8,423.65,422.8,423.34,300.0,422.8,423.65,422.8,423.34,300.0
2013-08-26 13:35:00,423.1,423.57,423.1,423.4,1500.0,423.1,423.57,423.1,423.4,1500.0
2013-08-26 13:40:00,423.23,423.55,422.89,423.43,1500.0,423.23,423.55,422.89,423.43,1500.0
2013-08-26 13:45:00,423.43,423.44,423.15,423.44,1100.0,423.43,423.44,423.15,423.44,1100.0
2013-08-26 13:50:00,423.51,423.52,423.08,423.31,1200.0,423.51,423.52,423.08,423.31,1200.0
2013-08-26 13:55:00,423.3,423.6,423.3,423.36,1400.0,423.3,423.6,423.3,423.36,1400.0
2013-08-26 14:00:00,423.12,423.99,423.12,423.12,6200.0,423.12,423.99,423.12,423.12,6200.0
2013-08-26 14:05:00,423.74,423.74,422.87,423.48,1100.0,423.74,423.74,422.87,423.48,1100.0
2013-08-26 14:10:00,423.46,423.9,423.44,423.62,1000.0,423.46,423.9,423.44,423.62,1000.0
2013-08-26 14:15:00,423.5,423.5,422.93,422.93,300.0,423.5,423.5,422.93,422.93,300.0
2013-08-26 14:20:00,423.4,423.82,422.61,422.89,2900.0,423.4,423.82,422.61,422.89,2900.0
2013-08-26 14:25:00,422.91,423.18,422.83,423.14,2500.0,422.91,423.18,422.83,423.14,2500.0
2013-08-26 14:30:00,423.17,423.6,422.91,423.33,2000.0,423.17,423.6,422.91,423.33,2000.0
2013-08-26 14:35:00,423.03,423.08,421.73,422.68,2000.0,423.03,423.08,421.73,422.68,2000.0
2013-08-26 14:40:00,422.58,423.56,422.58,423.17,4200.0,422.58,423.56,422.58,423.17,4200.0
2013-08-26 14:45:00,423.37,423.75,423.25,423.55,2100.0,423.37,423.75,423.25,423.55,2100.0
2013-08-26 14:50:00,423.75,423.77,423.21,423.59,500.0,423.75,423.77,423.21,423.59,500.0
2013-08-26 14:55:00,423.8,424.03,423.41,423.58,2800.0,423.8,424.03,423.41,423.58,2800.0
2013-08-26 15:00:00,423.61,423.97,423.08,423.31,2700.0,423.61,423.97,423.08,423.31,2700.0
2013-08-26 15:05:00,423.57,423.93,423.24,423.59,5700.0,423.57,423.93,423.24,423.59,5700.0
2013-08-26 15:10:00,423.59,423.6,422.3,422.56,3200.0,423.59,423.6,422.3,422.56,3200.0
2013-08-26 15:15:00,422.76,422.98,422.47,422.87,1500.0,422.76,422.98,422.47,422.87,1500.0
2013-08-26 15:20:00,422.43,422.62,422.0,422.27,2300.0,422.43,422.62,422.0,422.27,2300.0
2013-08-26 15:25:00,422.27,422.43,421.66,422.41,3200.0,422.27,422.43,421.66,422.41,3200.0
2013-08-26 15:30:00,422.29,422.76,422.0,422.74,28500.0,422.29,422.76,422.0,422.74,28500.0
2013-08-26 15:35:00,422.76,422.8,422.44,422.59,3100.0,422.76,422.8,422.44,422.59,3100.0
2013-08-26 15:40:00,422.71,422.71,422.38,422.58,2400.0,422.71,422.71,422.38,422.58,2400.0
2013-08-26 15:45:00,422.69,422.69,422.33,422.5,900.0,422.69,422.69,422.33,422.5,900.0
2013-08-26 15:50:00,422.47,422.53,421.81,421.97,1800.0,422.47,422.53,421.81,421.97,1800.0
2013-08-26 15:55:00,421.94,422.2,421.39,421.42,12600.0,421.94,422.2,421.39,421.42,12600.0
2013-08-27 09:30:00,418.79,420.44,418.5,419.19,3100.0,418.79,420.44,418.5,419.19,3100.0
2013-08-27 09:35:00,419.99,420.0,418.58,419.87,12900.0,419.99,420.0,418.58,419.87,12900.0
2013-08-27 09:40:00,419.88,419.88,419.01,419.16,1000.0,419.88,419.88,419.01,419.16,1000.0
2013-08-27 09:45:00,419.15,419.57,418.84,418.84,1600.0,419.15,419.57,418.84,418.84,1600.0
2013-08-27 09:50:00,419.52,419.52,419.52,419.52,100.0,419.52,419.52,419.52,419.52,100.0
2013-08-27 09:55:00,418.52,419.44,418.52,419.44,1600.0,418.52,419.44,418.52,419.44,1600.0
2013-08-27 10:00:00,418.74,419.14,418.72,418.72,500.0,418.74,419.14,418.72,418.72,500.0
2013-08-27 10:05:00,418.93,418.93,418.55,418.55,500.0,418.93,418.93,418.55,418.55,500.0
2013-08-27 10:10:00,418.39,418.39,418.37,418.37,300.0,418.39,418.39,418.37,418.37,300.0
2013-08-27 10:15:00,418.45,418.71,418.18,418.71,1100.0,418.45,418.71,418.18,418.71,1100.0
2013-08-27 10:20:00,418.5,418.91,418.34,418.81,2000.0,418.5,418.91,418.34,418.81,2000.0
2013-08-27 10:25:00,419.0,419.0,418.51,418.51,300.0,419.0,419.0,418.51,418.51,300.0
2013-08-27 10:30:00,418.68,418.68,418.55,418.55,200.0,418.68,418.68,418.55,418.55,200.0
2013-08-27 10:35:00,418.5,419.19,418.41,418.44,5700.0,418.5,419.19,418.41,418.44,5700.0
2013-08-27 10:40:00,418.44,419.39,418.44,419.01,2100.0,418.44,419.39,418.44,419.01,2100.0
2013-08-27 10:45:00,419.04,419.04,418.39,418.39,1000.0,419.04,419.04,418.39,418.39,1000.0
2013-08-27 10:50:00,418.18,418.47,418.1,418.1,300.0,418.18,418.47,418.1,418.1,300.0
2013-08-27 10:55:00,418.69,419.45,418.68,419.4,1400.0,418.69,419.45,418.68,419.4,1400.0
2013-08-27 11:00:00,419.28,419.28,418.95,419.0,1600.0,419.28,419.28,418.95,419.0,1600.0
2013-08-27 11:05:00,419.0,419.0,418.54,418.81,1500.0,419.0,419.0,418.54,418.81,1500.0
2013-08-27 11:10:00,419.0,419.0,418.64,418.72,700.0,419.0,419.0,418.64,418.72,700.0
2013-08-27 11:15:00,418.9,419.0,418.55,418.99,1800.0,418.9,419.0,418.55,418.99,1800.0
2013-08-27 11:20:00,419.0,419.0,418.72,418.99,900.0,419.0,419.0,418.72,418.99,900.0
2013-08-27 11:25:00,419.0,419.0,418.51,418.67,4500.0,419.0,419.0,418.51,418.67,4500.0
2013-08-27 11:30:00,418.83,418.83,418.7,418.7,500.0,418.83,418.83,418.7,418.7,500.0
2013-08-27 11:35:00,419.0,419.0,419.0,419.0,100.0,419.0,419.0,419.0,419.0,100.0
2013-08-27 11:40:00,419.0,419.0,418.4,418.85,800.0,419.0,419.0,418.4,418.85,800.0
2013-08-27 11:45:00,418.62,418.71,418.62,418.71,200.0,418.62,418.71,418.62,418.71,200.0
2013-08-27 11:50:00,418.6,418.9,418.6,418.9,300.0,418.6,418.9,418.6,418.9,300.0
2013-08-27 11:55:00,418.58,418.84,418.4,418.84,54600.0,418.58,418.84,418.4,418.84,54600.0
2013-08-27 12:00:00,418.87,418.87,418.46,418.66,900.0,418.87,418.87,418.46,418.66,900.0
2013-08-27 12:05:00,418.8,418.96,418.51,418.87,1800.0,418.8,418.96,418.51,418.87,1800.0
2013-08-27 12:10:00,418.7,419.0,418.62,418.89,2500.0,418.7,419.0,418.62,418.89,2500.0
2013-08-27 12:15:00,418.61,418.97,418.47,418.8,700.0,418.61,418.97,418.47,418.8,700.0
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 12:25:00,418.91,418.91,418.91,418.91,0.0,418.91,418.91,418.91,418.91,0.0
2013-08-27 12:30:00,419.05,419.13,418.8,418.8,1500.0,419.05,419.13,418.8,418.8,1500.0
2013-08-27 12:35:00,418.67,418.98,418.5,418.66,1400.0,418.67,418.98,418.5,418.66,1400.0
2013-08-27 12:40:00,418.97,419.0,418.52,419.0,1900.0,418.97,419.0,418.52,419.0,1900.0
2013-08-27 12:45:00,418.99,419.26,418.68,418.68,300.0,418.99,419.26,418.68,418.68,300.0
2013-08-27 12:50:00,419.0,419.04,419.0,419.03,1000.0,419.0,419.04,419.0,419.03,1000.0
2013-08-27 12:55:00,419.1,419.1,418.52,418.82,1300.0,419.1,419.1,418.52,418.82,1300.0
2013-08-27 13:00:00,418.81,418.92,418.54,418.75,1200.0,418.81,418.92,418.54,418.75,1200.0
2013-08-27 13:05:00,418.89,419.03,418.89,419.03,300.0,418.89,419.03,418.89,419.03,300.0
2013-08-27 13:10:00,418.71,418.71,418.71,418.71,100.0,418.71,418.71,418.71,418.71,100.0
2013-08-27 13:15:00,418.6,418.84,418.42,418.6,2600.0,418.6,418.84,418.42,418.6,2600.0
2013-08-27 13:20:00,418.53,418.73,418.19,418.49,2000.0,418.53,418.73,418.19,418.49,2000.0
2013-08-27 13:25:00,418.49,418.81,418.06,418.45,3400.0,418.49,418.81,418.06,418.45,3400.0
2013-08-27 13:30:00,418.19,418.9,418.19,418.67,1600.0,418.19,418.9,418.19,418.67,1600.0
2013-08-27 13:35:00,418.67,418.9,418.64,418.64,1200.0,418.67,418.9,418.64,418.64,1200.0
2013-08-27 13:40:00,418.82,418.94,418.57,418.84,2400.0,418.82,418.94,418.57,418.84,2400.0
2013-08-27 13:45:00,418.86,419.06,418.69,418.76,1400.0,418.86,419.06,418.69,418.76,1400.0
2013-08-27 13:50:00,419.08,419.24,418.66,418.98,2000.0,419.08,419.24,418.66,418.98,2000.0
2013-08-27 13:55:00,418.98,419.08,418.6,419.08,2700.0,418.98,419.08,418.6,419.08,2700.0
2013-08-27 14:00:00,418.96,419.09,418.68,418.92,2400.0,418.96,419.09,418.68,418.92,2400.0
2013-08-27 14:05:00,418.79,418.9,418.67,418.85,3100.0,418.79,418.9,418.67,418.85,3100.0
2013-08-27 14:10:00,418.9,418.95,418.61,418.85,1100.0,418.9,418.95,418.61,418.85,1100.0
2013-08-27 14:15:00,418.27,418.9,418.27,418.88,1100.0,418.27,418.9,418.27,418.88,1100.0
2013-08-27 14:20:00,418.95,418.95,418.41,418.72,9100.0,418.95,418.95,418.41,418.72,9100.0
2013-08-27 14:25:00,418.43,418.92,418.22,418.53,2600.0,418.43,418.92,418.22,418.53,2600.0
2013-08-27 14:30:00,418.81,418.95,418.51,418.54,4800.0,418.81,418.95,418.51,418.54,4800.0
2013-08-27 14:35:00,418.52,418.81,418.38,418.52,2000.0,418.52,418.81,418.38,418.52,2000.0
2013-08-27 14:40:00,418.66,419.1,418.66,418.79,1600.0,418.66,419.1,418.66,418.79,1600.0
2013-08-27 14:45:00,419.05,419.22,418.76,418.76,2000.0,419.05,419.22,418.76,418.76,2000.0
2013-08-27 14:50:00,418.66,418.98,418.6,418.76,700.0,418.66,418.98,418.6,418.76,700.0
2013-08-27 14:55:00,419.05,419.2,418.67,418.67,3800.0,419.05,419.2,418.67,418.67,3800.0
2013-08-27 15:00:00,418.68,418.68,418.52,418.52,1400.0,418.68,418.68,418.52,418.52,1400.0
2013-08-27 15:05:00,418.8,418.83,418.5,418.55,1600.0,418.8,418.83,418.5,418.55,1600.0
2013-08-27 15:10:00,418.84,418.84,418.07,418.17,2600.0,418.84,418.84,418.07,418.17,2600.0
2013-08-27 15:15:00,418.33,418.39,418.04,418.32,3300.0,418.33,418.39,418.04,418.32,3300.0
2013-08-27 15:20:00,418.18,418.44,418.1,418.23,3100.0,418.18,418.44,418.1,418.23,3100.0
2013-08-27 15:25:00,418.15,419.09,418.15,419.09,8000.0,418.15,419.09,418.15,419.09,8000.0
2013-08-27 15:30:00,418.96,418.96,418.6,418.72,2300.0,418.96,418.96,418.6,418.72,2300.0
2013-08-27 15:35:00,418.68,419.04,418.6,418.78,3200.0,418.68,419.04,418.6,418.78,3200.0
2013-08-27 15:40:00,418.71,419.16,418.66,418.95,6000.0,418.71,419.16,418.66,418.95,6000.0
2013-08-27 15:45:00,418.99,419.88,418.99,419.48,5200.0,418.99,419.88,418.99,419.48,5200.0
2013-08-27 15:50:00,419.56,419.63,419.06,419.06,4400.0,419.56,419.63,419.06,419.06,4400.0
2013-08-27 15:55:00,419.16,419.43,418.78,418.83,9200.0,419.16,419.43,418.78,418.83,9200.0
2013-08-28 09:30:00,418.19,420.6,418.12,418.75,1900.0,418.19,420.6,418.12,418.75,1900.0
2013-08-28 09:35:00,418.35,418.35,418.35,418.35,100.0,418.35,418.35,418.35,418.35,100.0
2013-08-28 09:40:00,418.9,418.9,418.11,418.24,1300.0,418.9,418.9,418.11,418.24,1300.0
2013-08-28 09:45:00,418.36,418.36,418.36,418.36,100.0,418.36,418.36,418.36,418.36,100.0
2013-08-28 09:50:00,419.22,419.22,418.5,418.5,300.0,419.22,419.22,418.5,418.5,300.0
2013-08-28 09:55:00,418.41,418.48,416.05,416.32,9200.0,418.41,418.48,416.05,416.32,9200.0
2013-08-28 10:00:00,417.14,418.43,416.99,418.11,3200.0,417.14,418.43,416.99,418.11,3200.0
2013-08-28 10:05:00,418.1,418.1,417.83,417.93,300.0,418.1,418.1,417.83,417.93,300.0
2013-08-28 10:10:00,418.07,418.78,417.84,417.84,4000.0,418.07,418.78,417.84,417.84,4000.0
2013-08-28 10:15:00,418.12,418.15,418.07,418.15,800.0,418.12,418.15,418.07,418.15,800.0
2013-08-28 10:20:00,418.53,418.53,417.82,418.28,600.0,418.53,418.53,417.82,418.28,600.0
2013-08-28 10:25:00,418.18,418.76,418.18,418.72,1900.0,418.18,418.76,418.18,418.72,1900.0
2013-08-28 10:30:00,418.73,418.93,418.73,418.91,500.0,418.73,418.93,418.73,418.91,500.0
2013-08-28 10:35:00,418.98,419.37,418.76,418.79,900.0,418.98,419.37,418.76,418.79,900.0
2013-08-28 10:40:00,418.7,418.87,418.6,418.75,1400.0,418.7,418.87,418.6,418.75,1400.0
2013-08-28 10:45:00,418.71,418.99,417.76,417.77,2400.0,418.71,418.99,417.76,417.77,2400.0
2013-08-28 10:50:00,418.03,418.35,417.69,418.35,3400.0,418.03,418.35,417.69,418.35,3400.0
2013-08-28 10:55:00,418.28,419.09,418.28,418.93,7600.0,418.28,419.09,418.28,418.93,7600.0
2013-08-28 11:00:00,418.66,418.66,418.32,418.65,2200.0,418.66,418.66,418.32,418.65,2200.0
2013-08-28 11:05:00,418.3,418.93,418.3,418.88,1600.0,418.3,418.93,418.3,418.88,1600.0
2013-08-28 11:10:00,418.89,418.99,418.75,418.9,700.0,418.89,418.99,418.75,418.9,700.0
2013-08-28 11:15:00,418.8,418.8,418.15,418.15,1600.0,418.8,418.8,418.15,418.15,1600.0
2013-08-28 11:20:00,418.55,418.64,418.46,418.48,700.0,418.55,418.64,418.46,418.48,700.0
2013-08-28 11:25:00,418.63,418.74,418.63,418.74,200.0,418.63,418.74,418.63,418.74,200.0
2013-08-28 11:30:00,418.53,418.53,418.4,418.53,600.0,418.53,418.53,418.4,418.53,600.0
2013-08-28 11:35:00,418.75,418.75,418.75,418.75,100.0,418.75,418.75,418.75,418.75,100.0
2013-08-28 11:40:00,418.8,419.36,418.8,419.36,600.0,418.8,419.36,418.8,419.36,600.0
2013-08-28 11:45:00,419.01,419.26,418.95,419.26,600.0,419.01,419.26,418.95,419.26,600.0
2013-08-28 11:50:00,419.98,419.99,419.98,419.99,300.0,419.98,419.99,419.98,419.99,300.0
2013-08-28 11:55:00,419.81,420.12,419.65,420.12,2900.0,419.81,420.12,419.65,420.12,2900.0
2013-08-28 12:00:00,420.12,420.12,420.12,420.12,0.0,420.12,420.12,420.12,420.12,0.0
2013-08-28 12:05:00,420.15,420.41,420.15,420.41,200.0,420.15,420.41,420.15,420.41,200.0
2013-08-28 12:10:00,420.24,420.4,420.24,420.28,600.0,420.24,420.4,420.24,420.28,600.0
2013-08-28 12:15:00,420.4,420.59,419.96,420.11,5900.0,420.4,420.59,419.96,420.11,5900.0
2013-08-28 12:20:00,420.16,420.21,419.99,419.99,1400.0,420.16,420.21,419.99,419.99,1400.0
2013-08-28 12:25:00,420.1,421.12,420.1,420.3,2600.0,420.1,421.12,420.1,420.3,2600.0
2013-08-28 12:30:00,420.56,420.56,420.16,420.28,2800.0,420.56,420.56,420.16,420.28,2800.0
2013-08-28 12:35:00,420.33,420.33,420.19,420.19,300.0,420.33,420.33,420.19,420.19,300.0
2013-08-28 12:40:00,420.36,420.5,420.36,420.5,500.0,420.36,420.5,420.36,420.5,500.0
2013-08-28 12:45:00,420.42,420.43,420.22,420.28,600.0,420.42,420.43,420.22,420.28,600.0
2013-08-28 12:50:00,420.44,421.14,420.44,421.03,1600.0,420.44,421.14,420.44,421.03,1600.0
2013-08-28 12:55:00,421.13,421.17,421.06,421.17,1000.0,421.13,421.17,421.06,421.17,1000.0
2013-08-28 13:00:00,421.08,421.08,420.79,420.79,700.0,421.08,421.08,420.79,420.79,700.0
2013-08-28 13:05:00,421.25,421.48,420.86,421.42,1900.0,421.25,421.48,420.86,421.42,1900.0
2013-08-28 13:10:00,421.35,421.85,421.11,421.75,5700.0,421.35,421.85,421.11,421.75,5700.0
2013-08-28 13:15:00,421.74,421.83,421.44,421.69,3800.0,421.74,421.83,421.44,421.69,3800.0
2013-08-28 13:20:00,421.48,421.48,421.47,421.47,300.0,421.48,421.48,421.47,421.47,300.0
2013-08-28 13:25:00,421.2,421.2,421.2,421.2,100.0,421.2,421.2,421.2,421.2,100.0
2013-08-28 13:30:00,421.38,421.43,421.34,421.34,700.0,421.38,421.43,421.34,421.34,700.0
2013-08-28 13:35:00,421.26,421.35,421.14,421.25,1400.0,421.26,421.35,421.14,421.25,1400.0
2013-08-28 13:40:00,421.39,421.42,421.39,421.41,600.0,421.39,421.42,421.39,421.41,600.0
2013-08-28 13:45:00,421.28,421.28,421.04,421.18,1200.0,421.28,421.28,421.04,421.18,1200.0
2013-08-28 13:50:00,420.98,420.98,420.87,420.87,500.0,420.98,420.98,420.87,420.87,500.0
2013-08-28 13:55:00,420.69,420.78,420.43,420.6,3700.0,420.69,420.78,420.43,420.6,3700.0
2013-08-28 14:00:00,420.78,420.78,420.73,420.78,300.0,420.78,420.78,420.73,420.78,300.0
2013-08-28 14:05:00,420.63,420.63,420.19,420.19,2400.0,420.63,420.63,420.19,420.19,2400.0
2013-08-28 14:10:00,420.11,420.25,419.98,420.11,1700.0,420.11,420.25,419.98,420.11,1700.0
2013-08-28 14:15:00,419.84,420.03,419.73,419.73,700.0,419.84,420.03,419.73,419.73,700.0
2013-08-28 14:20:00,420.1,420.1,419.88,419.89,300.0,420.1,420.1,419.88,419.89,300.0
2013-08-28 14:25:00,419.95,419.95,419.95,419.95,100.0,419.95,419.95,419.95,419.95,100.0
2013-08-28 14:30:00,419.94,419.94,419.7,419.7,200.0,419.94,419.94,419.7,419.7,200.0
2013-08-28 14:35:00,420.02,420.02,419.74,419.74,1000.0,420.02,420.02,419.74,419.74,1000.0
2013-08-28 14:40:00,419.81,419.84,419.81,419.82,500.0,419.81,419.84,419.81,419.82,500.0
2013-08-28 14:45:00,419.89,420.2,419.87,420.2,800.0,419.89,420.2,419.87,420.2,800.0
2013-08-28 14:50:00,419.93,420.2,419.93,420.01,1200.0,419.93,420.2,419.93,420.01,1200.0
2013-08-28 14:55:00,420.02,420.26,419.96,419.96,1000.0,420.02,420.26,419.96,419.96,1000.0
2013-08-28 15:00:00,419.89,420.35,419.83,420.35,3100.0,419.89,420.35,419.83,420.35,3100.0
2013-08-28 15:05:00,420.31,420.68,420.19,420.46,1600.0,420.31,420.68,420.19,420.46,1600.0
2013-08-28 15:10:00,420.54,421.26,420.54,420.69,600.0,420.54,421.26,420.54,420.69,600.0
2013-08-28 15:15:00,420.78,421.0,420.47,420.94,2000.0,420.78,421.0,420.47,420.94,2000.0
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 15:25:00,420.82,420.82,420.82,420.82,0.0,420.82,420.82,420.82,420.82,0.0
2013-08-28 15:30:00,421.09,421.09,420.6,420.76,1400.0,421.09,421.09,420.6,420.76,1400.0
2013-08-28 15:35:00,420.72,420.77,420.34,420.46,4900.0,420.72,420.77,420.34,420.46,4900.0
2013-08-28 15:40:00,420.44,420.44,419.98,420.03,1300.0,420.44,420.44,419.98,420.03,1300.0
2013-08-28 15:45:00,420.06,420.39,419.6,420.08,3400.0,420.06,420.39,419.6,420.08,3400.0
2013-08-28 15:50:00,420.38,420.52,419.88,420.1,6300.0,420.38,420.52,419.88,420.1,6300.0
2013-08-28 15:55:00,420.04,420.34,419.84,420.01,8400.0,420.04,420.34,419.84,420.01,8400.0
2013-08-29 09:30:00,418.01,420.54,417.84,419.82,3000.0,418.01,420.54,417.84,419.82,3000.0
2013-08-29 09:35:00,419.57,420.83,419.57,420.83,900.0,419.57,420.83,419.57,420.83,900.0
2013-08-29 09:40:00,421.23,421.23,420.38,420.4,2300.0,421.23,421.23,420.38,420.4,2300.0
2013-08-29 09:45:00,420.4,421.32,419.98,420.48,1000.0,420.4,421.32,419.98,420.48,1000.0
2013-08-29 09:50:00,420.64,420.64,420.64,420.64,200.0,420.64,420.64,420.64,420.64,200.0
2013-08-29 09:55:00,421.0,421.05,420.17,420.29,400.0,421.0,421.05,420.17,420.29,400.0
2013-08-29 10:00:00,419.78,420.0,418.84,419.68,600.0,419.78,420.0,418.84,419.68,600.0
2013-08-29 10:05:00,419.48,420.69,419.48,420.35,2100.0,419.48,420.69,419.48,420.35,2100.0
2013-08-29 10:10:00,420.9,420.99,420.36,420.99,1100.0,420.9,420.99,420.36,420.99,1100.0
2013-08-29 10:15:00,420.56,420.59,420.32,420.51,600.0,420.56,420.59,420.32,420.51,600.0
2013-08-29 10:20:00,420.7,420.7,420.7,420.7,300.0,420.7,420.7,420.7,420.7,300.0
2013-08-29 10:25:00,420.22,420.44,420.01,420.14,1200.0,420.22,420.44,420.01,420.14,1200.0
2013-08-29 10:30:00,419.85,420.69,419.85,420.69,500.0,419.85,420.69,419.85,420.69,500.0
2013-08-29 10:35:00,420.5,421.86,420.5,421.86,1300.0,420.5,421.86,420.5,421.86,1300.0
2013-08-29 10:40:00,421.43,421.88,421.43,421.77,1600.0,421.43,421.88,421.43,421.77,1600.0
2013-08-29 10:45:00,421.83,422.02,421.62,421.62,1600.0,421.83,422.02,421.62,421.62,1600.0
2013-08-29 10:50:00,421.42,422.02,421.21,421.62,2400.0,421.42,422.02,421.21,421.62,2400.0
2013-08-29 10:55:00,421.31,421.63,421.31,421.46,300.0,421.31,421.63,421.31,421.46,300.0
2013-08-29 11:00:00,421.74,421.9,421.35,421.79,900.0,421.74,421.9,421.35,421.79,900.0
2013-08-29 11:05:00,421.81,422.23,421.62,421.62,2000.0,421.81,422.23,421.62,421.62,2000.0
2013-08-29 11:10:00,422.22,422.22,422.22,422.22,100.0,422.22,422.22,422.22,422.22,100.0
2013-08-29 11:15:00,421.93,421.93,421.93,421.93,100.0,421.93,421.93,421.93,421.93,100.0
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 11:25:00,422.62,422.62,422.62,422.62,0.0,422.62,422.62,422.62,422.62,0.0
2013-08-29 11:30:00,422.56,422.67,422.23,422.42,1700.0,422.56,422.67,422.23,422.42,1700.0
2013-08-29 11:35:00,422.37,422.66,422.1,422.66,400.0,422.37,422.66,422.1,422.66,400.0
2013-08-29 11:40:00,422.63,422.63,422.25,422.39,1100.0,422.63,422.63,422.25,422.39,1100.0
2013-08-29 11:45:00,422.55,422.55,422.54,422.54,1100.0,422.55,422.55,422.54,422.54,1100.0
2013-08-29 11:50:00,422.67,422.81,422.67,422.81,300.0,422.67,422.81,422.67,422.81,300.0
2013-08-29 11:55:00,422.54,422.81,422.52,422.8,1100.0,422.54,422.81,422.52,422.8,1100.0
2013-08-29 12:00:00,422.81,422.84,422.49,422.8,4600.0,422.81,422.84,422.49,422.8,4600.0
2013-08-29 12:05:00,422.68,422.85,422.5,422.5,1300.0,422.68,422.85,422.5,422.5,1300.0
2013-08-29 12:10:00,422.42,422.77,422.42,422.77,900.0,422.42,422.77,422.42,422.77,900.0
2013-08-29 12:15:00,422.77,422.77,422.43,422.55,1100.0,422.77,422.77,422.43,422.55,1100.0
2013-08-29 12:20:00,422.93,422.93,422.49,422.49,700.0,422.93,422.93,422.49,422.49,700.0
2013-08-29 12:25:00,422.9,422.9,422.29,422.35,2400.0,422.9,422.9,422.29,422.35,2400.0
2013-08-29 12:30:00,422.08,422.08,422.07,422.07,200.0,422.08,422.08,422.07,422.07,200.0
2013-08-29 12:35:00,421.88,422.19,421.67,421.67,1700.0,421.88,422.19,421.67,421.67,1700.0
2013-08-29 12:40:00,421.5,421.5,421.5,421.5,100.0,421.5,421.5,421.5,421.5,100.0
2013-08-29 12:45:00,421.68,422.05,421.66,422.05,1100.0,421.68,422.05,421.66,422.05,1100.0
2013-08-29 12:50:00,422.04,422.04,421.81,421.81,200.0,422.04,422.04,421.81,421.81,200.0
2013-08-29 12:55:00,421.84,422.29,421.84,422.09,500.0,421.84,422.29,421.84,422.09,500.0
2013-08-29 13:00:00,422.31,422.31,422.07,422.07,900.0,422.31,422.31,422.07,422.07,900.0
2013-08-29 13:05:00,422.36,422.37,422.36,422.37,300.0,422.36,422.37,422.36,422.37,300.0
2013-08-29 13:10:00,422.48,422.73,422.47,422.47,400.0,422.48,422.73,422.47,422.47,400.0
2013-08-29 13:15:00,422.2,422.47,422.15,422.15,1100.0,422.2,422.47,422.15,422.15,1100.0
2013-08-29 13:20:00,421.78,422.29,421.78,421.89,600.0,421.78,422.29,421.78,421.89,600.0
2013-08-29 13:25:00,422.01,422.39,421.93,422.39,1000.0,422.01,422.39,421.93,422.39,1000.0
2013-08-29 13:30:00,421.93,422.16,421.92,421.93,500.0,421.93,422.16,421.92,421.93,500.0
2013-08-29 13:35:00,421.71,421.74,421.5,421.74,900.0,421.71,421.74,421.5,421.74,900.0
2013-08-29 13:40:00,421.86,422.14,421.84,422.14,1000.0,421.86,422.14,421.84,422.14,1000.0
2013-08-29 13:45:00,422.34,422.34,422.34,422.34,100.0,422.34,422.34,422.34,422.34,100.0
2013-08-29 13:50:00,422.36,422.39,421.62,422.02,1000.0,422.36,422.39,421.62,422.02,1000.0
2013-08-29 13:55:00,421.6,422.01,421.6,422.01,600.0,421.6,422.01,421.6,422.01,600.0
2013-08-29 14:00:00,421.66,422.42,421.66,422.42,1100.0,421.66,422.42,421.66,422.42,1100.0
2013-08-29 14:05:00,422.54,422.86,422.54,422.76,400.0,422.54,422.86,422.54,422.76,400.0
2013-08-29 14:10:00,422.73,422.73,422.36,422.36,1100.0,422.73,422.73,422.36,422.36,1100.0
2013-08-29 14:15:00,422.44,422.51,422.14,422.15,1500.0,422.44,422.51,422.14,422.15,1500.0
2013-08-29 14:20:00,422.42,422.47,422.18,422.18,1900.0,422.42,422.47,422.18,422.18,1900.0
2013-08-29 14:25:00,422.22,422.44,422.17,422.41,2500.0,422.22,422.44,422.17,422.41,2500.0
2013-08-29 14:30:00,422.62,422.62,422.25,422.45,1000.0,422.62,422.62,422.25,422.45,1000.0
2013-08-29 14:35:00,422.52,422.53,422.27,422.27,2100.0,422.52,422.53,422.27,422.27,2100.0
2013-08-29 14:40:00,422.5,422.5,422.14,422.14,900.0,422.5,422.5,422.14,422.14,900.0
2013-08-29 14:45:00,422.5,422.5,422.5,422.5,100.0,422.5,422.5,422.5,422.5,100.0
2013-08-29 14:50:00,422.52,422.52,422.19,422.19,1100.0,422.52,422.52,422.19,422.19,1100.0
2013-08-29 14:55:00,422.09,422.25,422.09,422.25,1000.0,422.09,422.25,422.09,422.25,1000.0
2013-08-29 15:00:00,422.53,422.53,422.06,422.07,900.0,422.53,422.53,422.06,422.07,900.0
2013-08-29 15:05:00,421.9,422.06,421.85,421.86,1000.0,421.9,422.06,421.85,421.86,1000.0
2013-08-29 15:10:00,421.97,422.06,421.97,422.06,600.0,421.97,422.06,421.97,422.06,600.0
2013-08-29 15:15:00,422.03,422.47,422.03,422.11,1400.0,422.03,422.47,422.03,422.11,1400.0
2013-08-29 15:20:00,421.76,421.91,421.67,421.88,900.0,421.76,421.91,421.67,421.88,900.0
2013-08-29 15:25:00,421.92,421.92,421.68,421.85,4000.0,421.92,421.92,421.68,421.85,4000.0
2013-08-29 15:30:00,421.85,421.85,421.11,421.18,2200.0,421.85,421.85,421.11,421.18,2200.0
2013-08-29 15:35:00,420.84,421.5,420.84,421.46,1600.0,420.84,421.5,420.84,421.46,1600.0
2013-08-29 15:40:00,421.46,422.0,421.46,422.0,1400.0,421.46,422.0,421.46,422.0,1400.0
2013-08-29 15:45:00,421.71,422.09,421.57,422.09,1100.0,421.71,422.09,421.57,422.09,1100.0
2013-08-29 15:50:00,422.0,422.32,421.88,422.09,3500.0,422.0,422.32,421.88,422.09,3500.0
2013-08-29 15:55:00,422.18,422.34,421.49,421.88,8400.0,422.18,422.34,421.49,421.88,8400.0
2013-08-30 09:30:00,419.45,420.82,419.45,420.54,1800.0,419.45,420.82,419.45,420.54,1800.0
2013-08-30 09:35:00,419.7,420.66,419.7,420.66,200.0,419.7,420.66,419.7,420.66,200.0
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 09:45:00,420.37,420.37,420.37,420.37,0.0,420.37,420.37,420.37,420.37,0.0
2013-08-30 09:50:00,419.52,419.52,419.52,419.52,100.0,419.52,419.52,419.52,419.52,100.0
2013-08-30 09:55:00,419.59,419.62,419.47,419.47,1400.0,419.59,419.62,419.47,419.47,1400.0
2013-08-30 10:00:00,419.45,419.94,419.15,419.64,2600.0,419.45,419.94,419.15,419.64,2600.0
2013-08-30 10:05:00,419.96,419.96,419.06,419.06,1700.0,419.96,419.96,419.06,419.06,1700.0
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 10:15:00,419.29,419.29,419.29,419.29,0.0,419.29,419.29,419.29,419.29,0.0
2013-08-30 10:20:00,419.57,419.57,419.31,419.31,600.0,419.57,419.57,419.31,419.31,600.0
2013-08-30 10:25:00,419.07,419.51,418.85,418.85,2100.0,419.07,419.51,418.85,418.85,2100.0
2013-08-30 10:30:00,419.4,419.55,418.85,419.34,1900.0,419.4,419.55,418.85,419.34,1900.0
2013-08-30 10:35:00,419.46,419.46,418.27,418.27,900.0,419.46,419.46,418.27,418.27,900.0
2013-08-30 10:40:00,418.17,418.17,418.17,418.17,100.0,418.17,418.17,418.17,418.17,100.0
2013-08-30 10:45:00,418.2,418.2,418.01,418.17,800.0,418.2,418.2,418.01,418.17,800.0
2013-08-30 10:50:00,418.02,418.37,417.58,418.15,1800.0,418.02,418.37,417.58,418.15,1800.0
2013-08-30 10:55:00,418.15,418.77,417.63,418.47,2500.0,418.15,418.77,417.63,418.47,2500.0
2013-08-30 11:00:00,418.29,418.46,417.97,418.07,1300.0,418.29,418.46,417.97,418.07,1300.0
2013-08-30 11:05:00,418.52,418.74,418.21,418.28,1200.0,418.52,418.74,418.21,418.28,1200.0
2013-08-30 11:10:00,418.3,418.72,418.14,418.47,1400.0,418.3,418.72,418.14,418.47,1400.0
2013-08-30 11:15:00,418.23,418.23,417.92,417.92,300.0,418.23,418.23,417.92,417.92,300.0
2013-08-30 11:20:00,417.92,417.92,417.82,417.82,400.0,417.92,417.92,417.82,417.82,400.0
2013-08-30 11:25:00,417.83,418.28,417.76,417.86,600.0,417.83,418.28,417.76,417.86,600.0
2013-08-30 11:30:00,417.76,417.76,417.29,417.29,1300.0,417.76,417.76,417.29,417.29,1300.0
2013-08-30 11:35:00,417.1,417.8,416.05,417.78,13300.0,417.1,417.8,416.05,417.78,13300.0
2013-08-30 11:40:00,417.8,418.29,416.92,417.91,12500.0,417.8,418.29,416.92,417.91,12500.0
2013-08-30 11:45:00,417.71,417.91,417.43,417.43,900.0,417.71,417.91,417.43,417.43,900.0
2013-08-30 11:50:00,417.44,417.44,416.95,417.07,1300.0,417.44,417.44,416.95,417.07,1300.0
2013-08-30 11:55:00,417.35,417.35,416.62,416.62,1200.0,417.35,417.35,416.62,416.62,1200.0
2013-08-30 12:00:00,416.82,417.2,416.6,417.2,1000.0,416.82,417.2,416.6,417.2,1000.0
2013-08-30 12:05:00,417.11,417.39,416.98,417.39,300.0,417.11,417.39,416.98,417.39,300.0
2013-08-30 12:10:00,416.98,417.5,416.98,417.13,600.0,416.98,417.5,416.98,417.13,600.0
2013-08-30 12:15:00,417.41,417.88,417.32,417.81,2600.0,417.41,417.88,417.32,417.81,2600.0
2013-08-30 12:20:00,417.92,417.92,417.25,417.25,900.0,417.92,417.92,417.25,417.25,900.0
2013-08-30 12:25:00,417.09,417.19,417.09,417.19,200.0,417.09,417.19,417.09,417.19,200.0
2013-08-30 12:30:00,417.76,417.76,417.35,417.63,500.0,417.76,417.76,417.35,417.63,500.0
2013-08-30 12:35:00,417.75,417.84,417.2,417.77,2600.0,417.75,417.84,417.2,417.77,2600.0
2013-08-30 12:40:00,417.24,417.24,417.18,417.18,200.0,417.24,417.24,417.18,417.18,200.0
2013-08-30 12:45:00,417.71,418.0,417.71,418.0,500.0,417.71,418.0,417.71,418.0,500.0
2013-08-30 12:50:00,418.0,418.0,417.77,417.78,400.0,418.0,418.0,417.77,417.78,400.0
2013-08-30 12:55:00,417.96,417.97,417.72,417.94,1200.0,417.96,417.97,417.72,417.94,1200.0
2013-08-30 13:00:00,417.73,418.12,417.51,417.57,3400.0,417.73,418.12,417.51,417.57,3400.0
2013-08-30 13:05:00,417.55,417.76,416.87,417.27,1700.0,417.55,417.76,416.87,417.27,1700.0
2013-08-30 13:10:00,417.14,417.75,417.06,417.75,1900.0,417.14,417.75,417.06,417.75,1900.0
2013-08-30 13:15:00,417.99,418.36,416.9,416.95,1800.0,417.99,418.36,416.9,416.95,1800.0
2013-08-30 13:20:00,417.36,417.36,417.22,417.22,400.0,417.36,417.36,417.22,417.22,400.0
2013-08-30 13:25:00,417.91,417.91,417.91,417.91,100.0,417.91,417.91,417.91,417.91,100.0
2013-08-30 13:30:00,418.0,418.42,418.0,418.17,700.0,418.0,418.42,418.0,418.17,700.0
2013-08-30 13:35:00,418.26,418.51,418.25,418.25,400.0,418.26,418.51,418.25,418.25,400.0
2013-08-30 13:40:00,418.25,418.25,418.25,418.25,0.0,418.25,418.25,418.25,418.25,0.0
2013-08-30 13:45:00,418.52,418.63,418.4,418.61,600.0,418.52,418.63,418.4,418.61,600.0
2013-08-30 13:50:00,418.82,418.85,418.17,418.55,1200.0,418.82,418.85,418.17,418.55,1200.0
2013-08-30 13:55:00,418.14,418.68,417.81,417.81,600.0,418.14,418.68,417.81,417.81,600.0
2013-08-30 14:00:00,417.8,418.0,417.53,417.53,1000.0,417.8,418.0,417.53,417.53,1000.0
2013-08-30 14:05:00,417.96,418.25,417.78,418.25,900.0,417.96,418.25,417.78,418.25,900.0
2013-08-30 14:10:00,418.11,418.71,417.53,417.87,2900.0,418.11,418.71,417.53,417.87,2900.0
2013-08-30 14:15:00,417.98,418.17,417.87,417.93,3200.0,417.98,418.17,417.87,417.93,3200.0
2013-08-30 14:20:00,418.36,418.58,418.09,418.14,1500.0,418.36,418.58,418.09,418.14,1500.0
2013-08-30 14:25:00,418.13,418.53,418.07,418.08,3700.0,418.13,418.53,418.07,418.08,3700.0
2013-08-30 14:30:00,418.07,418.31,418.07,418.13,1000.0,418.07,418.31,418.07,418.13,1000.0
2013-08-30 14:35:00,418.21,418.22,418.0,418.0,5000.0,418.21,418.22,418.0,418.0,5000.0
2013-08-30 14:40:00,417.86,417.86,417.71,417.71,200.0,417.86,417.86,417.71,417.71,200.0
2013-08-30 14:45:00,417.78,417.78,417.78,417.78,100.0,417.78,417.78,417.78,417.78,100.0
2013-08-30 14:50:00,417.81,417.81,417.64,417.64,300.0,417.81,417.81,417.64,417.64,300.0
2013-08-30 14:55:00,417.85,418.22,417.71,417.79,2400.0,417.85,418.22,417.71,417.79,2400.0
2013-08-30 15:00:00,418.0,418.0,417.48,417.79,1600.0,418.0,418.0,417.48,417.79,1600.0
2013-08-30 15:05:00,417.82,417.82,417.38,417.5,2500.0,417.82,417.82,417.38,417.5,2500.0
2013-08-30 15:10:00,417.67,417.8,417.32,417.8,4100.0,417.67,417.8,417.32,417.8,4100.0
2013-08-30 15:15:00,417.97,418.0,417.62,417.89,1900.0,417.97,418.0,417.62,417.89,1900.0
2013-08-30 15:20:00,417.93,418.0,417.7,417.93,2500.0,417.93,418.0,417.7,417.93,2500.0
2013-08-30 15:25:00,417.6,418.35,417.57,418.35,3100.0,417.6,418.35,417.57,418.35,3100.0
2013-08-30 15:30:00,418.21,418.44,417.79,417.87,2800.0,418.21,418.44,417.79,417.87,2800.0
2013-08-30 15:35:00,418.13,418.71,417.79,418.71,2000.0,418.13,418.71,417.79,418.71,2000.0
2013-08-30 15:40:00,418.48,418.48,418.06,418.18,2100.0,418.48,418.48,418.06,418.18,2100.0
2013-08-30 15:45:00,418.31,418.85,418.26,418.61,4900.0,418.31,418.85,418.26,418.61,4900.0
2013-08-30 15:50:00,418.27,418.6,417.88,418.06,5300.0,418.27,418.6,417.88,418.06,5300.0
2013-08-30 15:55:00,418.33,420.06,418.04,419.54,21300.0,418.33,420.06,418.04,419.54,21300.0
2013-09-03 09:30:00,421.45,423.01,420.52,422.65,7900.0,421.45,423.01,420.52,422.65,7900.0
2013-09-03 09:35:00,423.89,423.89,421.52,422.82,4100.0,423.89,423.89,421.52,422.82,4100.0
2013-09-03 09:40:00,422.8,422.8,421.56,421.99,1300.0,422.8,422.8,421.56,421.99,1300.0
2013-09-03 09:45:00,420.75,421.89,420.75,420.79,2500.0,420.75,421.89,420.75,420.79,2500.0
2013-09-03 09:50:00,421.53,421.54,420.91,421.54,900.0,421.53,421.54,420.91,421.54,900.0
2013-09-03 09:55:00,420.92,420.92,420.75,420.81,500.0,420.92,420.92,420.75,420.81,500.0
2013-09-03 10:00:00,420.74,420.74,419.98,420.24,2400.0,420.74,420.74,419.98,420.24,2400.0
2013-09-03 10:05:00,421.2,421.36,420.09,420.85,5400.0,421.2,421.36,420.09,420.85,5400.0
2013-09-03 10:10:00,421.41,421.62,421.06,421.38,700.0,421.41,421.62,421.06,421.38,700.0
2013-09-03 10:15:00,421.71,421.71,421.44,421.44,300.0,421.71,421.71,421.44,421.44,300.0
2013-09-03 10:20:00,421.86,421.86,420.53,420.53,1900.0,421.86,421.86,420.53,420.53,1900.0
2013-09-03 10:25:00,421.13,422.19,421.13,422.19,1400.0,421.13,422.19,421.13,422.19,1400.0
2013-09-03 10:30:00,422.19,422.31,421.52,421.52,1800.0,422.19,422.31,421.52,421.52,1800.0
2013-09-03 10:35:00,421.77,422.1,421.5,422.1,2100.0,421.77,422.1,421.5,422.1,2100.0
2013-09-03 10:40:00,421.96,422.46,421.93,422.15,2200.0,421.96,422.46,421.93,422.15,2200.0
2013-09-03 10:45:00,422.7,422.87,422.32,422.87,900.0,422.7,422.87,422.32,422.87,900.0
2013-09-03 10:50:00,422.33,422.48,421.95,421.95,800.0,422.33,422.48,421.95,421.95,800.0
2013-09-03 10:55:00,422.06,422.69,421.96,422.31,5700.0,422.06,422.69,421.96,422.31,5700.0
2013-09-03 11:00:00,422.6,422.6,422.21,422.21,1200.0,422.6,422.6,422.21,422.21,1200.0
2013-09-03 11:05:00,422.28,422.29,421.85,422.0,1600.0,422.28,422.29,421.85,422.0,1600.0
2013-09-03 11:10:00,422.1,422.51,422.1,422.35,1200.0,422.1,422.51,422.1,422.35,1200.0
2013-09-03 11:15:00,422.17,422.56,421.81,421.85,1300.0,422.17,422.56,421.81,421.85,1300.0
2013-09-03 11:20:00,421.64,422.0,421.64,421.92,2100.0,421.64,422.0,421.64,421.92,2100.0
2013-09-03 11:25:00,421.46,422.21,421.45,422.02,8500.0,421.46,422.21,421.45,422.02,8500.0
2013-09-03 11:30:00,421.87,422.45,421.86,422.45,700.0,421.87,422.45,421.86,422.45,700.0
2013-09-03 11:35:00,422.04,422.36,421.83,422.02,1900.0,422.04,422.36,421.83,422.02,1900.0
2013-09-03 11:40:00,422.5,422.5,421.63,421.63,800.0,422.5,422.5,421.63,421.63,800.0
2013-09-03 11:45:00,421.29,422.55,421.25,422.16,2100.0,421.29,422.55,421.25,422.16,2100.0
2013-09-03 11:50:00,422.46,422.56,422.0,422.04,1100.0,422.46,422.56,422.0,422.04,1100.0
2013-09-03 11:55:00,421.88,421.93,421.79,421.79,700.0,421.88,421.93,421.79,421.79,700.0
2013-09-03 12:00:00,421.69,422.03,421.69,422.03,1000.0,421.69,422.03,421.69,422.03,1000.0
2013-09-03 12:05:00,421.85,422.83,421.83,422.23,3300.0,421.85,422.83,421.83,422.23,3300.0
2013-09-03 12:10:00,422.32,422.32,421.99,422.07,1200.0,422.32,422.32,421.99,422.07,1200.0
2013-09-03 12:15:00,422.04,422.04,421.38,421.58,800.0,422.04,422.04,421.38,421.58,800.0
2013-09-03 12:20:00,421.59,422.03,421.01,421.65,1500.0,421.59,422.03,421.01,421.65,1500.0
2013-09-03 12:25:00,421.63,421.63,421.58,421.58,200.0,421.63,421.63,421.58,421.58,200.0
2013-09-03 12:30:00,421.67,421.67,421.15,421.15,700.0,421.67,421.67,421.15,421.15,700.0
2013-09-03 12:35:00,421.35,421.36,421.23,421.23,500.0,421.35,421.36,421.23,421.23,500.0
2013-09-03 12:40:00,421.67,421.72,421.61,421.72,400.0,421.67,421.72,421.61,421.72,400.0
2013-09-03 12:45:00,421.3,421.69,421.3,421.35,500.0,421.3,421.69,421.3,421.35,500.0
2013-09-03 12:50:00,421.48,421.48,421.15,421.25,1800.0,421.48,421.48,421.15,421.25,1800.0
2013-09-03 12:55:00,421.2,421.2,421.19,421.19,200.0,421.2,421.2,421.19,421.19,200.0
2013-09-03 13:00:00,421.39,421.39,420.89,421.22,700.0,421.39,421.39,420.89,421.22,700.0
2013-09-03 13:05:00,421.16,421.26,420.8,420.8,1100.0,421.16,421.26,420.8,420.8,1100.0
2013-09-03 13:10:00,420.82,421.32,420.31,420.31,1400.0,420.82,421.32,420.31,420.31,1400.0
2013-09-03 13:15:00,420.71,420.71,420.37,420.37,300.0,420.71,420.71,420.37,420.37,300.0
2013-09-03 13:20:00,419.96,420.37,419.86,420.24,2800.0,419.96,420.37,419.86,420.24,2800.0
2013-09-03 13:25:00,420.15,420.71,420.08,420.08,1100.0,420.15,420.71,420.08,420.08,1100.0
2013-09-03 13:30:00,420.43,420.43,420.43,420.43,200.0,420.43,420.43,420.43,420.43,200.0
2013-09-03 13:35:00,420.32,420.55,420.25,420.55,400.0,420.32,420.55,420.25,420.55,400.0
2013-09-03 13:40:00,420.25,420.69,420.25,420.69,500.0,420.25,420.69,420.25,420.69,500.0
2013-09-03 13:45:00,420.58,420.58,420.58,420.58,100.0,420.58,420.58,420.58,420.58,100.0
2013-09-03 13:50:00,420.45,420.45,419.89,419.89,500.0,420.45,420.45,419.89,419.89,500.0
2013-09-03 13:55:00,419.78,420.14,419.59,419.97,1600.0,419.78,420.14,419.59,419.97,1600.0
2013-09-03 14:00:00,419.9,419.92,419.9,419.9,700.0,419.9,419.92,419.9,419.9,700.0
2013-09-03 14:05:00,419.9,419.9,419.36,419.47,300.0,419.9,419.9,419.36,419.47,300.0
2013-09-03 14:10:00,420.02,420.38,419.83,420.23,700.0,420.02,420.38,419.83,420.23,700.0
2013-09-03 14:15:00,420.26,420.31,419.96,419.96,500.0,420.26,420.31,419.96,419.96,500.0
2013-09-03 14:20:00,419.28,419.29,419.16,419.16,1300.0,419.28,419.29,419.16,419.16,1300.0
2013-09-03 14:25:00,419.39,419.84,419.3,419.82,900.0,419.39,419.84,419.3,419.82,900.0
2013-09-03 14:30:00,420.2,420.31,419.83,419.83,1400.0,420.2,420.31,419.83,419.83,1400.0
2013-09-03 14:35:00,419.41,419.59,419.15,419.21,1300.0,419.41,419.59,419.15,419.21,1300.0
2013-09-03 14:40:00,419.02,419.4,419.0,419.19,2400.0,419.02,419.4,419.0,419.19,2400.0
2013-09-03 14:45:00,419.35,420.12,419.35,419.61,1000.0,419.35,420.12,419.35,419.61,1000.0
2013-09-03 14:50:00,419.57,419.88,419.57,419.87,900.0,419.57,419.88,419.57,419.87,900.0
2013-09-03 14:55:00,420.1,420.2,419.99,419.99,800.0,420.1,420.2,419.99,419.99,800.0
2013-09-03 15:00:00,420.1,420.34,419.82,420.18,2100.0,420.1,420.34,419.82,420.18,2100.0
2013-09-03 15:05:00,420.69,421.4,420.34,421.4,1500.0,420.69,421.4,420.34,421.4,1500.0
2013-09-03 15:10:00,421.51,421.59,420.59,421.16,2100.0,421.51,421.59,420.59,421.16,2100.0
2013-09-03 15:15:00,421.17,421.53,420.83,421.29,2200.0,421.17,421.53,420.83,421.29,2200.0
2013-09-03 15:20:00,421.1,421.1,420.27,420.84,1200.0,421.1,421.1,420.27,420.84,1200.0
2013-09-03 15:25:00,420.4,421.02,420.36,420.63,1600.0,420.4,421.02,420.36,420.63,1600.0
2013-09-03 15:30:00,420.67,421.37,420.67,421.05,1700.0,420.67,421.37,420.67,421.05,1700.0
2013-09-03 15:35:00,421.31,421.59,420.95,421.32,2900.0,421.31,421.59,420.95,421.32,2900.0
2013-09-03 15:40:00,421.25,421.25,420.68,420.98,1600.0,421.25,421.25,420.68,420.98,1600.0
2013-09-03 15:45:00,420.65,420.8,419.93,419.93,4000.0,420.65,420.8,419.93,419.93,4000.0
2013-09-03 15:50:00,419.62,420.34,419.62,420.13,6500.0,419.62,420.34,419.62,420.13,6500.0
2013-09-03 15:55:00,420.17,420.45,419.81,420.03,7900.0,420.17,420.45,419.81,420.03,7900.0
2013-09-04 09:30:00,419.97,420.06,419.97,420.06,1200.0,419.97,420.06,419.97,420.06,1200.0
2013-09-04 09:35:00,419.01,419.01,419.01,419.01,400.0,419.01,419.01,419.01,419.01,400.0
2013-09-04 09:40:00,419.35,419.35,419.35,419.35,100.0,419.35,419.35,419.35,419.35,100.0
2013-09-04 09:45:00,419.64,420.39,419.35,420.0,1600.0,419.64,420.39,419.35,420.0,1600.0
2013-09-04 09:50:00,419.98,421.13,419.98,420.81,1400.0,419.98,421.13,419.98,420.81,1400.0
2013-09-04 09:55:00,420.65,420.74,420.65,420.74,300.0,420.65,420.74,420.65,420.74,300.0
2013-09-04 10:00:00,421.05,422.32,421.05,422.02,1700.0,421.05,422.32,421.05,422.02,1700.0
2013-09-04 10:05:00,421.99,421.99,421.99,421.99,200.0,421.99,421.99,421.99,421.99,200.0
2013-09-04 10:10:00,422.23,422.79,422.05,422.45,1500.0,422.23,422.79,422.05,422.45,1500.0
2013-09-04 10:15:00,422.2,422.44,421.51,421.68,1600.0,422.2,422.44,421.51,421.68,1600.0
2013-09-04 10:20:00,422.13,422.42,422.13,422.22,300.0,422.13,422.42,422.13,422.22,300.0
2013-09-04 10:25:00,422.27,422.75,422.27,422.75,400.0,422.27,422.75,422.27,422.75,400.0
2013-09-04 10:30:00,422.66,422.84,421.26,422.02,2900.0,422.66,422.84,421.26,422.02,2900.0
2013-09-04 10:35:00,421.99,421.99,421.99,421.99,100.0,421.99,421.99,421.99,421.99,100.0
2013-09-04 10:40:00,421.73,422.39,421.73,421.94,300.0,421.73,422.39,421.73,421.94,300.0
2013-09-04 10:45:00,422.15,422.15,421.77,421.77,900.0,422.15,422.15,421.77,421.77,900.0
2013-09-04 10:50:00,422.32,422.32,422.32,422.32,100.0,422.32,422.32,422.32,422.32,100.0
2013-09-04 10:55:00,422.32,422.32,421.79,421.79,1100.0,422.32,422.32,421.79,421.79,1100.0
2013-09-04 11:00:00,421.95,422.27,421.9,422.13,1300.0,421.95,422.27,421.9,422.13,1300.0
2013-09-04 11:05:00,422.47,422.91,422.4,422.55,2700.0,422.47,422.91,422.4,422.55,2700.0
2013-09-04 11:10:00,422.45,422.73,422.42,422.73,700.0,422.45,422.73,422.42,422.73,700.0
2013-09-04 11:15:00,422.5,422.73,422.17,422.22,1400.0,422.5,422.73,422.17,422.22,1400.0
2013-09-04 11:20:00,422.22,422.78,422.19,422.62,1000.0,422.22,422.78,422.19,422.62,1000.0
2013-09-04 11:25:00,422.88,422.88,421.98,422.11,3200.0,422.88,422.88,421.98,422.11,3200.0
2013-09-04 11:30:00,422.13,422.71,422.13,422.58,1600.0,422.13,422.71,422.13,422.58,1600.0
2013-09-04 11:35:00,422.7,422.87,422.55,422.87,1000.0,422.7,422.87,422.55,422.87,1000.0
2013-09-04 11:40:00,422.8,423.55,422.67,423.35,3300.0,422.8,423.55,422.67,423.35,3300.0
2013-09-04 11:45:00,423.25,423.67,423.25,423.66,1700.0,423.25,423.67,423.25,423.66,1700.0
2013-09-04 11:50:00,423.61,423.78,423.44,423.44,4200.0,423.61,423.78,423.44,423.44,4200.0
2013-09-04 11:55:00,423.79,423.79,423.38,423.79,1100.0,423.79,423.79,423.38,423.79,1100.0
2013-09-04 12:00:00,423.5,423.6,423.5,423.6,200.0,423.5,423.6,423.5,423.6,200.0
2013-09-04 12:05:00,423.72,423.72,423.02,423.16,2300.0,423.72,423.72,423.02,423.16,2300.0
2013-09-04 12:10:00,423.29,423.5,423.24,423.5,800.0,423.29,423.5,423.24,423.5,800.0
2013-09-04 12:15:00,423.56,423.66,423.33,423.59,1500.0,423.56,423.66,423.33,423.59,1500.0
2013-09-04 12:20:00,423.47,423.58,423.33,423.33,2000.0,423.47,423.58,423.33,423.33,2000.0
2013-09-04 12:25:00,423.36,423.36,422.97,422.97,1100.0,423.36,423.36,422.97,422.97,1100.0
2013-09-04 12:30:00,423.08,423.3,423.08,423.14,400.0,423.08,423.3,423.08,423.14,400.0
2013-09-04 12:35:00,423.3,423.48,423.3,423.38,500.0,423.3,423.48,423.3,423.38,500.0
2013-09-04 12:40:00,423.58,423.6,423.44,423.56,600.0,423.58,423.6,423.44,423.56,600.0
2013-09-04 12:45:00,423.64,423.79,423.64,423.79,300.0,423.64,423.79,423.64,423.79,300.0
2013-09-04 12:50:00,423.79,423.85,423.48,423.85,900.0,423.79,423.85,423.48,423.85,900.0
2013-09-04 12:55:00,423.88,423.88,423.08,423.77,3600.0,423.88,423.88,423.08,423.77,3600.0
2013-09-04 13:00:00,423.44,423.76,423.44,423.76,700.0,423.44,423.76,423.44,423.76,700.0
2013-09-04 13:05:00,423.77,423.77,423.43,423.6,800.0,423.77,423.77,423.43,423.6,800.0
2013-09-04 13:10:00,423.7,423.7,423.49,423.49,400.0,423.7,423.7,423.49,423.49,400.0
2013-09-04 13:15:00,423.6,423.6,423.32,423.6,400.0,423.6,423.6,423.32,423.6,400.0
2013-09-04 13:20:00,423.84,423.98,423.84,423.98,200.0,423.84,423.98,423.84,423.98,200.0
2013-09-04 13:25:00,424.12,424.12,423.93,423.93,900.0,424.12,424.12,423.93,423.93,900.0
2013-09-04 13:30:00,423.7,424.09,423.7,423.86,1600.0,423.7,424.09,423.7,423.86,1600.0
2013-09-04 13:35:00,424.11,424.15,424.11,424.15,200.0,424.11,424.15,424.11,424.15,200.0
2013-09-04 13:40:00,423.92,424.14,423.62,423.62,700.0,423.92,424.14,423.62,423.62,700.0
2013-09-04 13:45:00,423.62,424.0,423.58,424.0,1200.0,423.62,424.0,423.58,424.0,1200.0
2013-09-04 13:50:00,424.16,424.16,423.74,423.76,1800.0,424.16,424.16,423.74,423.76,1800.0
2013-09-04 13:55:00,423.73,423.77,423.73,423.77,400.0,423.73,423.77,423.73,423.77,400.0
2013-09-04 14:00:00,423.99,424.04,423.99,424.04,700.0,423.99,424.04,423.99,424.04,700.0
2013-09-04 14:05:00,423.98,424.14,423.85,423.85,700.0,423.98,424.14,423.85,423.85,700.0
2013-09-04 14:10:00,423.78,424.09,423.7,424.09,1300.0,423.78,424.09,423.7,424.09,1300.0
2013-09-04 14:15:00,423.98,424.14,423.82,423.87,2300.0,423.98,424.14,423.82,423.87,2300.0
2013-09-04 14:20:00,424.1,424.1,423.91,423.96,3700.0,424.1,424.1,423.91,423.96,3700.0
2013-09-04 14:25:00,424.08,424.15,423.83,423.83,2300.0,424.08,424.15,423.83,423.83,2300.0
2013-09-04 14:30:00,423.7,424.15,423.33,423.85,6900.0,423.7,424.15,423.33,423.85,6900.0
2013-09-04 14:35:00,423.99,424.05,423.88,423.92,3200.0,423.99,424.05,423.88,423.92,3200.0
2013-09-04 14:40:00,423.92,424.03,423.72,423.77,3600.0,423.92,424.03,423.72,423.77,3600.0
2013-09-04 14:45:00,423.92,423.92,423.2,423.23,3000.0,423.92,423.92,423.2,423.23,3000.0
2013-09-04 14:50:00,423.26,423.59,422.96,422.96,1600.0,423.26,423.59,422.96,422.96,1600.0
2013-09-04 14:55:00,423.29,423.42,423.2,423.23,1500.0,423.29,423.42,423.2,423.23,1500.0
2013-09-04 15:00:00,423.23,423.23,423.23,423.23,0.0,423.23,423.23,423.23,423.23,0.0
2013-09-04 15:05:00,423.13,423.13,422.53,423.02,2400.0,423.13,423.13,422.53,423.02,2400.0
2013-09-04 15:10:00,423.24,423.24,423.0,423.13,500.0,423.24,423.24,423.0,423.13,500.0
2013-09-04 15:15:00,423.24,423.39,422.87,422.87,2000.0,423.24,423.39,422.87,422.87,2000.0
2013-09-04 15:20:00,423.34,423.6,423.01,423.3,3300.0,423.34,423.6,423.01,423.3,3300.0
2013-09-04 15:25:00,423.25,423.46,422.57,422.57,1800.0,423.25,423.46,422.57,422.57,1800.0
2013-09-04 15:30:00,422.56,422.98,422.45,422.67,3400.0,422.56,422.98,422.45,422.67,3400.0
2013-09-04 15:35:00,422.72,422.77,422.05,422.49,2000.0,422.72,422.77,422.05,422.49,2000.0
2013-09-04 15:40:00,422.34,422.88,422.34,422.79,4900.0,422.34,422.88,422.34,422.79,4900.0
2013-09-04 15:45:00,422.88,423.37,422.56,422.56,2500.0,422.88,423.37,422.56,422.56,2500.0
2013-09-04 15:50:00,422.79,423.16,422.26,422.5,4300.0,422.79,423.16,422.26,422.5,4300.0
2013-09-04 15:55:00,422.5,422.78,422.23,422.76,5900.0,422.5,422.78,422.23,422.76,5900.0
2013-09-05 09:30:00,423.38,423.38,419.79,421.62,3500.0,423.38,423.38,419.79,421.62,3500.0
2013-09-05 09:35:00,422.2,422.72,422.2,422.72,900.0,422.2,422.72,422.2,422.72,900.0
2013-09-05 09:40:00,422.68,423.42,422.52,422.52,2100.0,422.68,423.42,422.52,422.52,2100.0
2013-09-05 09:45:00,422.42,423.3,422.42,423.3,2600.0,422.42,423.3,422.42,423.3,2600.0
2013-09-05 09:50:00,422.92,423.25,421.79,421.79,2000.0,422.92,423.25,421.79,421.79,2000.0
2013-09-05 09:55:00,421.79,421.93,421.39,421.41,1500.0,421.79,421.93,421.39,421.41,1500.0
2013-09-05 10:00:00,421.66,421.8,421.23,421.23,3500.0,421.66,421.8,421.23,421.23,3500.0
2013-09-05 10:05:00,421.31,422.25,421.31,421.56,3900.0,421.31,422.25,421.31,421.56,3900.0
2013-09-05 10:10:00,421.35,421.79,420.82,421.74,4300.0,421.35,421.79,420.82,421.74,4300.0
2013-09-05 10:15:00,422.12,422.28,421.51,421.51,800.0,422.12,422.28,421.51,421.51,800.0
2013-09-05 10:20:00,421.82,421.83,421.26,421.83,400.0,421.82,421.83,421.26,421.83,400.0
2013-09-05 10:25:00,421.66,421.96,421.41,421.41,2400.0,421.66,421.96,421.41,421.41,2400.0
2013-09-05 10:30:00,421.53,421.71,420.96,420.96,3300.0,421.53,421.71,420.96,420.96,3300.0
2013-09-05 10:35:00,421.02,421.37,421.02,421.21,800.0,421.02,421.37,421.02,421.21,800.0
2013-09-05 10:40:00,421.21,421.43,421.02,421.17,1700.0,421.21,421.43,421.02,421.17,1700.0
2013-09-05 10:45:00,421.14,421.14,420.61,420.61,700.0,421.14,421.14,420.61,420.61,700.0
2013-09-05 10:50:00,420.02,420.97,420.02,420.89,2000.0,420.02,420.97,420.02,420.89,2000.0
2013-09-05 10:55:00,420.73,420.76,420.1,420.29,1200.0,420.73,420.76,420.1,420.29,1200.0
2013-09-05 11:00:00,420.1,420.84,419.99,420.84,2200.0,420.1,420.84,419.99,420.84,2200.0
2013-09-05 11:05:00,420.66,421.26,420.66,421.21,300.0,420.66,421.26,420.66,421.21,300.0
2013-09-05 11:10:00,420.9,421.03,420.85,420.85,800.0,420.9,421.03,420.85,420.85,800.0
2013-09-05 11:15:00,420.79,420.79,420.53,420.53,300.0,420.79,420.79,420.53,420.53,300.0
2013-09-05 11:20:00,420.41,420.53,419.98,420.21,1300.0,420.41,420.53,419.98,420.21,1300.0
2013-09-05 11:25:00,420.09,420.46,419.85,420.21,1200.0,420.09,420.46,419.85,420.21,1200.0
2013-09-05 11:30:00,420.37,420.97,420.17,420.5,5000.0,420.37,420.97,420.17,420.5,5000.0
2013-09-05 11:35:00,420.51,420.89,420.09,420.32,2400.0,420.51,420.89,420.09,420.32,2400.0
2013-09-05 11:40:00,420.26,420.41,420.26,420.34,500.0,420.26,420.41,420.26,420.34,500.0
2013-09-05 11:45:00,420.17,420.44,420.17,420.35,500.0,420.17,420.44,420.17,420.35,500.0
2013-09-05 11:50:00,420.33,420.37,419.79,420.37,2800.0,420.33,420.37,419.79,420.37,2800.0
2013-09-05 11:55:00,420.37,420.37,419.98,420.29,1500.0,420.37,420.37,419.98,420.29,1500.0
2013-09-05 12:00:00,420.31,420.31,420.09,420.09,800.0,420.31,420.31,420.09,420.09,800.0
2013-09-05 12:05:00,420.02,420.02,419.32,419.66,3800.0,420.02,420.02,419.32,419.66,3800.0
2013-09-05 12:10:00,419.38,419.52,419.38,419.52,300.0,419.38,419.52,419.38,419.52,300.0
2013-09-05 12:15:00,419.52,419.52,419.37,419.42,400.0,419.52,419.52,419.37,419.42,400.0
2013-09-05 12:20:00,419.25,419.28,418.4,418.6,3100.0,419.25,419.28,418.4,418.6,3100.0
2013-09-05 12:25:00,418.42,418.67,418.0,418.67,3900.0,418.42,418.67,418.0,418.67,3900.0
2013-09-05 12:30:00,418.42,419.0,418.42,418.85,1500.0,418.42,419.0,418.42,418.85,1500.0
2013-09-05 12:35:00,419.0,419.0,418.69,418.69,700.0,419.0,419.0,418.69,418.69,700.0
2013-09-05 12:40:00,418.8,418.8,418.5,418.74,1700.0,418.8,418.8,418.5,418.74,1700.0
2013-09-05 12:45:00,419.0,419.52,418.47,418.66,2700.0,419.0,419.52,418.47,418.66,2700.0
2013-09-05 12:50:00,418.44,419.0,418.44,419.0,2200.0,418.44,419.0,418.44,419.0,2200.0
2013-09-05 12:55:00,418.93,419.55,418.8,419.0,3200.0,418.93,419.55,418.8,419.0,3200.0
2013-09-05 13:00:00,419.0,419.21,419.0,419.21,200.0,419.0,419.21,419.0,419.21,200.0
2013-09-05 13:05:00,419.51,419.64,419.23,419.3,1100.0,419.51,419.64,419.23,419.3,1100.0
2013-09-05 13:10:00,419.29,419.29,418.79,419.01,1300.0,419.29,419.29,418.79,419.01,1300.0
2013-09-05 13:15:00,418.83,419.31,418.68,419.17,1900.0,418.83,419.31,418.68,419.17,1900.0
2013-09-05 13:20:00,419.18,419.58,419.18,419.58,500.0,419.18,419.58,419.18,419.58,500.0
2013-09-05 13:25:00,419.39,419.49,419.19,419.42,1500.0,419.39,419.49,419.19,419.42,1500.0
2013-09-05 13:30:00,419.68,419.68,419.39,419.39,700.0,419.68,419.68,419.39,419.39,700.0
2013-09-05 13:35:00,419.23,419.44,419.17,419.28,500.0,419.23,419.44,419.17,419.28,500.0
2013-09-05 13:40:00,419.26,419.26,419.26,419.26,100.0,419.26,419.26,419.26,419.26,100.0
2013-09-05 13:45:00,419.64,419.64,418.85,419.18,2400.0,419.64,419.64,418.85,419.18,2400.0
2013-09-05 13:50:00,419.19,419.45,419.08,419.39,3200.0,419.19,419.45,419.08,419.39,3200.0
2013-09-05 13:55:00,419.27,419.27,419.0,419.04,700.0,419.27,419.27,419.0,419.04,700.0
2013-09-05 14:00:00,419.14,419.35,419.14,419.2,1400.0,419.14,419.35,419.14,419.2,1400.0
2013-09-05 14:05:00,418.61,419.1,418.61,419.1,1100.0,418.61,419.1,418.61,419.1,1100.0
2013-09-05 14:10:00,419.13,419.25,419.02,419.21,1500.0,419.13,419.25,419.02,419.21,1500.0
2013-09-05 14:15:00,419.34,419.34,419.22,419.22,200.0,419.34,419.34,419.22,419.22,200.0
2013-09-05 14:20:00,419.27,419.37,419.13,419.31,1200.0,419.27,419.37,419.13,419.31,1200.0
2013-09-05 14:25:00,419.27,419.27,419.02,419.23,400.0,419.27,419.27,419.02,419.23,400.0
2013-09-05 14:30:00,419.3,419.45,419.13,419.38,1100.0,419.3,419.45,419.13,419.38,1100.0
2013-09-05 14:35:00,419.38,420.04,419.23,420.0,4600.0,419.38,420.04,419.23,420.0,4600.0
2013-09-05 14:40:00,419.76,419.87,419.56,419.56,1300.0,419.76,419.87,419.56,419.56,1300.0
2013-09-05 14:45:00,419.27,420.0,419.27,420.0,1600.0,419.27,420.0,419.27,420.0,1600.0
2013-09-05 14:50:00,420.0,420.54,420.0,420.54,600.0,420.0,420.54,420.0,420.54,600.0
2013-09-05 14:55:00,420.38,420.38,420.1,420.19,700.0,420.38,420.38,420.1,420.19,700.0
2013-09-05 15:00:00,420.31,420.31,420.15,420.15,300.0,420.31,420.31,420.15,420.15,300.0
2013-09-05 15:05:00,420.13,420.63,420.13,420.63,1300.0,420.13,420.63,420.13,420.63,1300.0
2013-09-05 15:10:00,420.63,420.63,420.23,420.34,1700.0,420.63,420.63,420.23,420.34,1700.0
2013-09-05 15:15:00,420.15,420.59,420.15,420.59,1800.0,420.15,420.59,420.15,420.59,1800.0
2013-09-05 15:20:00,420.59,420.7,420.14,420.14,1600.0,420.59,420.7,420.14,420.14,1600.0
2013-09-05 15:25:00,420.23,420.42,419.98,420.02,3000.0,420.23,420.42,419.98,420.02,3000.0
2013-09-05 15:30:00,420.02,420.17,419.67,420.14,30100.0,420.02,420.17,419.67,420.14,30100.0
2013-09-05 15:35:00,420.15,420.15,419.59,419.74,4100.0,420.15,420.15,419.59,419.74,4100.0
2013-09-05 15:40:00,419.94,420.11,419.73,419.92,1800.0,419.94,420.11,419.73,419.92,1800.0
2013-09-05 15:45:00,419.9,420.4,419.86,420.27,3600.0,419.9,420.4,419.86,420.27,3600.0
2013-09-05 15:50:00,420.37,420.38,419.53,419.72,4200.0,420.37,420.38,419.53,419.72,4200.0
2013-09-05 15:55:00,419.88,419.88,419.51,419.85,6500.0,419.88,419.88,419.51,419.85,6500.0
2013-09-06 09:30:00,420.36,424.27,420.36,422.59,1700.0,420.36,424.27,420.36,422.59,1700.0
2013-09-06 09:35:00,422.25,422.64,421.5,421.5,1900.0,422.25,422.64,421.5,421.5,1900.0
2013-09-06 09:40:00,421.47,421.47,418.7,418.7,300.0,421.47,421.47,418.7,418.7,300.0
2013-09-06 09:45:00,417.97,417.98,416.09,416.54,3600.0,417.97,417.98,416.09,416.54,3600.0
2013-09-06 09:50:00,417.55,417.55,416.44,416.44,600.0,417.55,417.55,416.44,416.44,600.0
2013-09-06 09:55:00,416.05,416.05,416.05,416.05,100.0,416.05,416.05,416.05,416.05,100.0
2013-09-06 10:00:00,416.05,416.05,416.0,416.0,900.0,416.05,416.05,416.0,416.0,900.0
2013-09-06 10:05:00,417.1,418.03,417.1,418.03,400.0,417.1,418.03,417.1,418.03,400.0
2013-09-06 10:10:00,416.73,418.59,416.73,417.86,1400.0,416.73,418.59,416.73,417.86,1400.0
2013-09-06 10:15:00,418.14,418.77,417.69,418.77,1300.0,418.14,418.77,417.69,418.77,1300.0
2013-09-06 10:20:00,418.87,419.1,418.54,418.54,1200.0,418.87,419.1,418.54,418.54,1200.0
2013-09-06 10:25:00,419.1,419.1,419.1,419.1,100.0,419.1,419.1,419.1,419.1,100.0
2013-09-06 10:30:00,419.91,420.16,419.46,420.16,300.0,419.91,420.16,419.46,420.16,300.0
2013-09-06 10:35:00,420.26,420.26,419.53,419.84,1200.0,420.26,420.26,419.53,419.84,1200.0
2013-09-06 10:40:00,419.84,420.5,419.4,420.44,2900.0,419.84,420.5,419.4,420.44,2900.0
2013-09-06 10:45:00,419.71,419.71,419.7,419.71,700.0,419.71,419.71,419.7,419.71,700.0
2013-09-06 10:50:00,420.09,420.09,419.37,419.37,1300.0,420.09,420.09,419.37,419.37,1300.0
2013-09-06 10:55:00,419.58,420.26,419.58,420.26,1800.0,419.58,420.26,419.58,420.26,1800.0
2013-09-06 11:00:00,420.5,420.84,420.0,420.0,4400.0,420.5,420.84,420.0,420.0,4400.0
2013-09-06 11:05:00,419.98,420.07,419.79,419.88,1300.0,419.98,420.07,419.79,419.88,1300.0
2013-09-06 11:10:00,420.19,420.19,419.92,419.93,400.0,420.19,420.19,419.92,419.93,400.0
2013-09-06 11:15:00,420.24,420.24,419.8,419.82,800.0,420.24,420.24,419.8,419.82,800.0
2013-09-06 11:20:00,420.1,420.1,419.85,419.85,400.0,420.1,420.1,419.85,419.85,400.0
2013-09-06 11:25:00,420.06,420.47,419.96,420.47,600.0,420.06,420.47,419.96,420.47,600.0
2013-09-06 11:30:00,420.04,420.46,420.04,420.35,400.0,420.04,420.46,420.04,420.35,400.0
2013-09-06 11:35:00,420.08,420.26,420.04,420.04,400.0,420.08,420.26,420.04,420.04,400.0
2013-09-06 11:40:00,420.17,420.17,420.17,420.17,100.0,420.17,420.17,420.17,420.17,100.0
2013-09-06 11:45:00,420.16,420.16,420.0,420.0,200.0,420.16,420.16,420.0,420.0,200.0
2013-09-06 11:50:00,419.88,420.16,419.88,420.16,200.0,419.88,420.16,419.88,420.16,200.0
2013-09-06 11:55:00,419.95,419.95,419.95,419.95,100.0,419.95,419.95,419.95,419.95,100.0
2013-09-06 12:00:00,419.86,419.87,419.86,419.87,600.0,419.86,419.87,419.86,419.87,600.0
2013-09-06 12:05:00,420.01,420.01,420.01,420.01,100.0,420.01,420.01,420.01,420.01,100.0
2013-09-06 12:10:00,420.12,420.12,420.12,420.12,100.0,420.12,420.12,420.12,420.12,100.0
2013-09-06 12:15:00,420.12,420.12,420.02,420.11,300.0,420.12,420.12,420.02,420.11,300.0
2013-09-06 12:20:00,419.79,419.86,419.79,419.86,300.0,419.79,419.86,419.79,419.86,300.0
2013-09-06 12:25:00,419.84,420.05,419.84,419.87,600.0,419.84,420.05,419.84,419.87,600.0
2013-09-06 12:30:00,419.99,420.14,419.74,419.74,1300.0,419.99,420.14,419.74,419.74,1300.0
2013-09-06 12:35:00,420.05,420.05,419.62,420.04,300.0,420.05,420.05,419.62,420.04,300.0
2013-09-06 12:40:00,419.88,419.88,419.54,419.79,11700.0,419.88,419.88,419.54,419.79,11700.0
2013-09-06 12:45:00,419.79,419.79,419.79,419.79,100.0,419.79,419.79,419.79,419.79,100.0
2013-09-06 12:50:00,419.61,419.61,419.45,419.61,800.0,419.61,419.61,419.45,419.61,800.0
2013-09-06 12:55:00,419.68,419.69,419.64,419.69,700.0,419.68,419.69,419.64,419.69,700.0
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 13:05:00,420.1,420.1,420.1,420.1,0.0,420.1,420.1,420.1,420.1,0.0
2013-09-06 13:10:00,420.1,420.1,420.1,420.1,0.0,420.1,420.1,420.1,420.1,0.0
2013-09-06 13:15:00,420.19,420.19,419.97,419.97,200.0,420.19,420.19,419.97,419.97,200.0
2013-09-06 13:20:00,420.19,420.19,419.91,419.98,800.0,420.19,420.19,419.91,419.98,800.0
2013-09-06 13:25:00,419.96,420.43,419.96,420.19,1900.0,419.96,420.43,419.96,420.19,1900.0
2013-09-06 13:30:00,420.28,420.28,420.23,420.26,400.0,420.28,420.28,420.23,420.26,400.0
2013-09-06 13:35:00,420.45,420.45,419.94,419.94,200.0,420.45,420.45,419.94,419.94,200.0
2013-09-06 13:40:00,420.16,420.46,420.16,420.18,900.0,420.16,420.46,420.16,420.18,900.0
2013-09-06 13:45:00,420.44,421.19,420.02,420.02,3000.0,420.44,421.19,420.02,420.02,3000.0
2013-09-06 13:50:00,420.44,420.92,420.41,420.45,3000.0,420.44,420.92,420.41,420.45,3000.0
2013-09-06 13:55:00,420.48,420.48,419.88,420.0,1500.0,420.48,420.48,419.88,420.0,1500.0
2013-09-06 14:00:00,420.0,420.0,419.92,419.92,1000.0,420.0,420.0,419.92,419.92,1000.0
2013-09-06 14:05:00,420.43,420.75,420.34,420.37,1100.0,420.43,420.75,420.34,420.37,1100.0
2013-09-06 14:10:00,420.3,420.48,419.9,419.92,1800.0,420.3,420.48,419.9,419.92,1800.0
2013-09-06 14:15:00,420.25,420.72,420.25,420.72,300.0,420.25,420.72,420.25,420.72,300.0
2013-09-06 14:20:00,420.71,420.71,420.19,420.54,1800.0,420.71,420.71,420.19,420.54,1800.0
2013-09-06 14:25:00,420.86,420.86,420.86,420.86,100.0,420.86,420.86,420.86,420.86,100.0
2013-09-06 14:30:00,420.88,420.88,419.93,420.1,1900.0,420.88,420.88,419.93,420.1,1900.0
2013-09-06 14:35:00,420.16,420.16,420.16,420.16,100.0,420.16,420.16,420.16,420.16,100.0
2013-09-06 14:40:00,420.15,420.15,419.81,420.04,1300.0,420.15,420.15,419.81,420.04,1300.0
2013-09-06 14:45:00,419.72,419.72,419.72,419.72,100.0,419.72,419.72,419.72,419.72,100.0
2013-09-06 14:50:00,419.61,420.0,417.94,417.94,1800.0,419.61,420.0,417.94,417.94,1800.0
2013-09-06 14:55:00,418.77,420.78,418.77,419.59,2600.0,418.77,420.78,418.77,419.59,2600.0
2013-09-06 15:00:00,419.9,419.91,418.83,419.51,700.0,419.9,419.91,418.83,419.51,700.0
2013-09-06 15:05:00,419.59,419.59,418.66,418.87,300.0,419.59,419.59,418.66,418.87,300.0
2013-09-06 15:10:00,418.33,418.62,418.01,418.1,800.0,418.33,418.62,418.01,418.1,800.0
2013-09-06 15:15:00,418.6,418.91,418.5,418.5,1800.0,418.6,418.91,418.5,418.5,1800.0
2013-09-06 15:20:00,418.96,419.02,418.76,418.76,700.0,418.96,419.02,418.76,418.76,700.0
2013-09-06 15:25:00,418.9,418.9,418.62,418.72,1800.0,418.9,418.9,418.62,418.72,1800.0
2013-09-06 15:30:00,418.61,418.89,418.5,418.57,1700.0,418.61,418.89,418.5,418.57,1700.0
2013-09-06 15:35:00,418.51,418.51,417.85,418.19,3400.0,418.51,418.51,417.85,418.19,3400.0
2013-09-06 15:40:00,418.6,418.89,418.59,418.73,1000.0,418.6,418.89,418.59,418.73,1000.0
2013-09-06 15:45:00,418.56,418.56,417.78,417.85,6300.0,418.56,418.56,417.78,417.85,6300.0
2013-09-06 15:50:00,417.82,418.06,417.4,417.42,3600.0,417.82,418.06,417.4,417.42,3600.0
2013-09-06 15:55:00,417.66,417.7,417.12,417.7,5800.0,417.66,417.7,417.12,417.7,5800.0
2013-09-09 09:30:00,417.99,421.9,417.99,420.32,2600.0,417.99,421.9,417.99,420.32,2600.0
2013-09-09 09:35:00,420.45,421.05,420.12,421.05,800.0,420.45,421.05,420.12,421.05,800.0
2013-09-09 09:40:00,420.5,420.9,419.73,420.01,900.0,420.5,420.9,419.73,420.01,900.0
2013-09-09 09:45:00,419.63,420.14,419.63,420.14,1600.0,419.63,420.14,419.63,420.14,1600.0
2013-09-09 09:50:00,420.61,420.61,419.21,419.43,1300.0,420.61,420.61,419.21,419.43,1300.0
2013-09-09 09:55:00,419.43,419.94,419.42,419.94,300.0,419.43,419.94,419.42,419.94,300.0
2013-09-09 10:00:00,419.9,420.29,419.18,419.78,1500.0,419.9,420.29,419.18,419.78,1500.0
2013-09-09 10:05:00,419.51,419.97,419.23,419.45,1000.0,419.51,419.97,419.23,419.45,1000.0
2013-09-09 10:10:00,419.49,419.7,419.19,419.19,1200.0,419.49,419.7,419.19,419.19,1200.0
2013-09-09 10:15:00,419.17,419.73,419.17,419.39,800.0,419.17,419.73,419.17,419.39,800.0
2013-09-09 10:20:00,419.53,419.53,419.49,419.49,300.0,419.53,419.53,419.49,419.49,300.0
2013-09-09 10:25:00,419.43,419.43,419.17,419.17,900.0,419.43,419.43,419.17,419.17,900.0
2013-09-09 10:30:00,419.22,419.47,418.76,419.4,1200.0,419.22,419.47,418.76,419.4,1200.0
2013-09-09 10:35:00,419.44,419.45,419.29,419.29,1000.0,419.44,419.45,419.29,419.29,1000.0
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 10:45:00,419.8,419.8,419.8,419.8,0.0,419.8,419.8,419.8,419.8,0.0
2013-09-09 10:50:00,420.09,420.13,419.86,420.0,1000.0,420.09,420.13,419.86,420.0,1000.0
2013-09-09 10:55:00,419.69,419.69,419.69,419.69,100.0,419.69,419.69,419.69,419.69,100.0
2013-09-09 11:00:00,419.64,419.92,419.64,419.87,800.0,419.64,419.92,419.64,419.87,800.0
2013-09-09 11:05:00,419.59,420.17,419.59,420.17,800.0,419.59,420.17,419.59,420.17,800.0
2013-09-09 11:10:00,420.03,420.03,419.96,419.96,400.0,420.03,420.03,419.96,419.96,400.0
2013-09-09 11:15:00,420.05,420.12,419.97,420.12,400.0,420.05,420.12,419.97,420.12,400.0
2013-09-09 11:20:00,420.12,420.12,420.12,420.12,0.0,420.12,420.12,420.12,420.12,0.0
2013-09-09 11:25:00,419.86,419.86,419.81,419.81,1100.0,419.86,419.86,419.81,419.81,1100.0
2013-09-09 11:30:00,419.84,419.84,419.82,419.83,700.0,419.84,419.84,419.82,419.83,700.0
2013-09-09 11:35:00,420.17,420.17,419.07,419.39,3300.0,420.17,420.17,419.07,419.39,3300.0
2013-09-09 11:40:00,419.53,419.84,419.47,419.51,1100.0,419.53,419.84,419.47,419.51,1100.0
2013-09-09 11:45:00,419.54,419.54,419.3,419.31,700.0,419.54,419.54,419.3,419.31,700.0
2013-09-09 11:50:00,419.37,419.37,419.3,419.34,600.0,419.37,419.37,419.3,419.34,600.0
2013-09-09 11:55:00,419.34,419.34,418.91,418.91,1700.0,419.34,419.34,418.91,418.91,1700.0
2013-09-09 12:00:00,419.0,419.0,418.17,418.17,4300.0,419.0,419.0,418.17,418.17,4300.0
2013-09-09 12:05:00,418.02,418.34,418.02,418.34,1300.0,418.02,418.34,418.02,418.34,1300.0
2013-09-09 12:10:00,418.65,419.0,418.49,418.57,2700.0,418.65,419.0,418.49,418.57,2700.0
2013-09-09 12:15:00,418.65,418.65,418.25,418.25,3300.0,418.65,418.65,418.25,418.25,3300.0
2013-09-09 12:20:00,418.25,418.25,418.25,418.25,0.0,418.25,418.25,418.25,418.25,0.0
2013-09-09 12:25:00,418.83,418.83,418.83,418.83,100.0,418.83,418.83,418.83,418.83,100.0
2013-09-09 12:30:00,418.68,418.68,418.31,418.45,1300.0,418.68,418.68,418.31,418.45,1300.0
2013-09-09 12:35:00,418.94,418.94,418.53,418.53,300.0,418.94,418.94,418.53,418.53,300.0
2013-09-09 12:40:00,418.29,418.49,418.29,418.49,1000.0,418.29,418.49,418.29,418.49,1000.0
2013-09-09 12:45:00,418.38,418.38,418.1,418.16,400.0,418.38,418.38,418.1,418.16,400.0
2013-09-09 12:50:00,417.99,418.25,417.84,418.01,900.0,417.99,418.25,417.84,418.01,900.0
2013-09-09 12:55:00,417.67,418.24,417.67,418.0,400.0,417.67,418.24,417.67,418.0,400.0
2013-09-09 13:00:00,417.99,418.2,417.49,418.2,700.0,417.99,418.2,417.49,418.2,700.0
2013-09-09 13:05:00,418.46,418.67,418.3,418.67,400.0,418.46,418.67,418.3,418.67,400.0
2013-09-09 13:10:00,418.23,418.37,418.18,418.31,700.0,418.23,418.37,418.18,418.31,700.0
2013-09-09 13:15:00,418.45,418.59,417.99,418.5,900.0,418.45,418.59,417.99,418.5,900.0
2013-09-09 13:20:00,418.23,418.81,418.23,418.4,2800.0,418.23,418.81,418.23,418.4,2800.0
2013-09-09 13:25:00,418.72,418.72,418.19,418.19,600.0,418.72,418.72,418.19,418.19,600.0
2013-09-09 13:30:00,418.19,418.19,418.19,418.19,0.0,418.19,418.19,418.19,418.19,0.0
2013-09-09 13:35:00,418.76,418.76,418.35,418.41,2200.0,418.76,418.76,418.35,418.41,2200.0
2013-09-09 13:40:00,418.32,418.42,418.06,418.06,900.0,418.32,418.42,418.06,418.06,900.0
2013-09-09 13:45:00,418.32,418.72,418.32,418.47,3600.0,418.32,418.72,418.32,418.47,3600.0
2013-09-09 13:50:00,418.55,418.68,418.24,418.3,1300.0,418.55,418.68,418.24,418.3,1300.0
2013-09-09 13:55:00,418.59,418.59,418.19,418.33,900.0,418.59,418.59,418.19,418.33,900.0
2013-09-09 14:00:00,418.42,418.61,418.32,418.44,3800.0,418.42,418.61,418.32,418.44,3800.0
2013-09-09 14:05:00,418.44,418.67,417.56,417.78,4400.0,418.44,418.67,417.56,417.78,4400.0
2013-09-09 14:10:00,417.87,417.87,417.52,417.52,900.0,417.87,417.87,417.52,417.52,900.0
2013-09-09 14:15:00,417.52,418.34,417.52,418.33,2200.0,417.52,418.34,417.52,418.33,2200.0
2013-09-09 14:20:00,418.45,418.59,418.01,418.09,1900.0,418.45,418.59,418.01,418.09,1900.0
2013-09-09 14:25:00,418.12,418.16,417.83,417.89,2900.0,418.12,418.16,417.83,417.89,2900.0
2013-09-09 14:30:00,417.89,417.89,417.69,417.89,2900.0,417.89,417.89,417.69,417.89,2900.0
2013-09-09 14:35:00,417.83,417.83,417.6,417.6,3200.0,417.83,417.83,417.6,417.6,3200.0
2013-09-09 14:40:00,417.41,417.69,417.33,417.65,2100.0,417.41,417.69,417.33,417.65,2100.0
2013-09-09 14:45:00,417.54,417.68,417.38,417.39,1200.0,417.54,417.68,417.38,417.39,1200.0
2013-09-09 14:50:00,417.55,417.78,417.46,417.66,1700.0,417.55,417.78,417.46,417.66,1700.0
2013-09-09 14:55:00,417.96,418.0,417.85,417.96,1400.0,417.96,418.0,417.85,417.96,1400.0
2013-09-09 15:00:00,417.93,417.93,417.92,417.93,700.0,417.93,417.93,417.92,417.93,700.0
2013-09-09 15:05:00,417.98,418.1,417.83,418.1,2500.0,417.98,418.1,417.83,418.1,2500.0
2013-09-09 15:10:00,418.1,418.42,418.05,418.2,1200.0,418.1,418.42,418.05,418.2,1200.0
2013-09-09 15:15:00,418.43,418.5,418.21,418.21,3000.0,418.43,418.5,418.21,418.21,3000.0
2013-09-09 15:20:00,418.21,418.34,417.77,417.77,1500.0,418.21,418.34,417.77,417.77,1500.0
2013-09-09 15:25:00,417.84,418.24,417.84,418.07,1500.0,417.84,418.24,417.84,418.07,1500.0
2013-09-09 15:30:00,418.13,418.35,417.74,418.13,4100.0,418.13,418.35,417.74,418.13,4100.0
2013-09-09 15:35:00,418.13,418.13,417.69,417.76,4800.0,418.13,418.13,417.69,417.76,4800.0
2013-09-09 15:40:00,417.91,417.95,417.57,417.68,3200.0,417.91,417.95,417.57,417.68,3200.0
2013-09-09 15:45:00,417.76,417.77,417.28,417.28,7600.0,417.76,417.77,417.28,417.28,7600.0
2013-09-09 15:50:00,417.22,417.5,417.0,417.03,5100.0,417.22,417.5,417.0,417.03,5100.0
2013-09-09 15:55:00,417.1,417.26,416.44,416.47,21500.0,417.1,417.26,416.44,416.47,21500.0
2013-09-10 09:30:00,417.54,417.85,415.18,417.53,2700.0,417.54,417.85,415.18,417.53,2700.0
2013-09-10 09:35:00,416.98,418.06,416.85,417.86,7100.0,416.98,418.06,416.85,417.86,7100.0
2013-09-10 09:40:00,417.78,419.0,417.7,418.37,2500.0,417.78,419.0,417.7,418.37,2500.0
2013-09-10 09:45:00,418.39,419.4,418.39,419.37,1300.0,418.39,419.4,418.39,419.37,1300.0
2013-09-10 09:50:00,419.33,421.4,419.22,421.26,6200.0,419.33,421.4,419.22,421.26,6200.0
2013-09-10 09:55:00,421.25,423.04,421.25,422.4,6700.0,421.25,423.04,421.25,422.4,6700.0
2013-09-10 10:00:00,422.52,423.09,422.52,422.92,3900.0,422.52,423.09,422.52,422.92,3900.0
2013-09-10 10:05:00,422.38,423.36,422.38,422.78,2200.0,422.38,423.36,422.38,422.78,2200.0
2013-09-10 10:10:00,422.94,422.94,422.08,422.08,5700.0,422.94,422.94,422.08,422.08,5700.0
2013-09-10 10:15:00,422.0,422.11,420.97,421.22,3400.0,422.0,422.11,420.97,421.22,3400.0
2013-09-10 10:20:00,421.25,422.06,421.25,421.81,800.0,421.25,422.06,421.25,421.81,800.0
2013-09-10 10:25:00,421.63,421.67,421.16,421.16,1300.0,421.63,421.67,421.16,421.16,1300.0
2013-09-10 10:30:00,421.35,421.9,421.35,421.48,500.0,421.35,421.9,421.35,421.48,500.0
2013-09-10 10:35:00,421.66,421.66,421.66,421.66,100.0,421.66,421.66,421.66,421.66,100.0
2013-09-10 10:40:00,421.66,422.11,421.66,422.11,1900.0,421.66,422.11,421.66,422.11,1900.0
2013-09-10 10:45:00,422.02,422.02,421.67,421.67,1200.0,422.02,422.02,421.67,421.67,1200.0
2013-09-10 10:50:00,422.08,422.08,422.08,422.08,100.0,422.08,422.08,422.08,422.08,100.0
2013-09-10 10:55:00,422.08,422.18,421.47,421.47,2000.0,422.08,422.18,421.47,421.47,2000.0
2013-09-10 11:00:00,421.56,422.1,421.55,422.1,2000.0,421.56,422.1,421.55,422.1,2000.0
2013-09-10 11:05:00,421.98,422.15,421.74,422.11,1800.0,421.98,422.15,421.74,422.11,1800.0
2013-09-10 11:10:00,422.15,422.26,422.13,422.17,1400.0,422.15,422.26,422.13,422.17,1400.0
2013-09-10 11:15:00,422.33,422.37,422.26,422.26,1300.0,422.33,422.37,422.26,422.26,1300.0
2013-09-10 11:20:00,422.27,422.58,422.26,422.53,600.0,422.27,422.58,422.26,422.53,600.0
2013-09-10 11:25:00,422.81,422.81,422.3,422.42,4500.0,422.81,422.81,422.3,422.42,4500.0
2013-09-10 11:30:00,422.36,422.38,422.14,422.14,700.0,422.36,422.38,422.14,422.14,700.0
2013-09-10 11:35:00,421.99,422.15,421.96,422.0,600.0,421.99,422.15,421.96,422.0,600.0
2013-09-10 11:40:00,421.55,421.55,421.0,421.0,1800.0,421.55,421.55,421.0,421.0,1800.0
2013-09-10 11:45:00,420.77,420.78,420.42,420.46,800.0,420.77,420.78,420.42,420.46,800.0
2013-09-10 11:50:00,420.8,421.22,420.65,421.22,1500.0,420.8,421.22,420.65,421.22,1500.0
2013-09-10 11:55:00,421.22,421.29,421.18,421.29,1100.0,421.22,421.29,421.18,421.29,1100.0
2013-09-10 12:00:00,421.69,421.69,421.67,421.69,500.0,421.69,421.69,421.67,421.69,500.0
2013-09-10 12:05:00,421.55,422.11,421.55,422.01,1200.0,421.55,422.11,421.55,422.01,1200.0
2013-09-10 12:10:00,422.01,422.08,421.96,422.08,600.0,422.01,422.08,421.96,422.08,600.0
2013-09-10 12:15:00,422.08,422.08,421.84,421.84,600.0,422.08,422.08,421.84,421.84,600.0
2013-09-10 12:20:00,421.59,421.67,421.53,421.56,1100.0,421.59,421.67,421.53,421.56,1100.0
2013-09-10 12:25:00,421.45,421.74,421.45,421.56,600.0,421.45,421.74,421.45,421.56,600.0
2013-09-10 12:30:00,421.68,421.96,421.68,421.94,1200.0,421.68,421.96,421.68,421.94,1200.0
2013-09-10 12:35:00,421.92,422.18,421.92,422.02,800.0,421.92,422.18,421.92,422.02,800.0
2013-09-10 12:40:00,422.19,422.48,422.19,422.3,2200.0,422.19,422.48,422.19,422.3,2200.0
2013-09-10 12:45:00,422.24,422.24,421.52,421.52,800.0,422.24,422.24,421.52,421.52,800.0
2013-09-10 12:50:00,421.45,421.54,421.45,421.49,300.0,421.45,421.54,421.45,421.49,300.0
2013-09-10 12:55:00,421.81,422.12,421.48,421.87,2100.0,421.81,422.12,421.48,421.87,2100.0
2013-09-10 13:00:00,421.5,421.84,421.5,421.6,400.0,421.5,421.84,421.5,421.6,400.0
2013-09-10 13:05:00,421.69,421.85,421.63,421.85,900.0,421.69,421.85,421.63,421.85,900.0
2013-09-10 13:10:00,421.83,421.85,421.17,421.17,1300.0,421.83,421.85,421.17,421.17,1300.0
2013-09-10 13:15:00,421.19,421.41,421.19,421.41,1000.0,421.19,421.41,421.19,421.41,1000.0
2013-09-10 13:20:00,421.19,421.79,421.19,421.44,2100.0,421.19,421.79,421.19,421.44,2100.0
2013-09-10 13:25:00,421.37,421.47,421.33,421.47,600.0,421.37,421.47,421.33,421.47,600.0
2013-09-10 13:30:00,421.62,421.62,421.62,421.62,100.0,421.62,421.62,421.62,421.62,100.0
2013-09-10 13:35:00,421.44,421.44,421.16,421.16,700.0,421.44,421.44,421.16,421.16,700.0
2013-09-10 13:40:00,421.14,421.14,421.04,421.07,400.0,421.14,421.14,421.04,421.07,400.0
2013-09-10 13:45:00,421.05,421.61,421.05,421.61,1900.0,421.05,421.61,421.05,421.61,1900.0
2013-09-10 13:50:00,421.77,421.92,421.77,421.92,700.0,421.77,421.92,421.77,421.92,700.0
2013-09-10 13:55:00,421.87,421.94,421.66,421.78,800.0,421.87,421.94,421.66,421.78,800.0
2013-09-10 14:00:00,421.9,421.94,421.9,421.94,400.0,421.9,421.94,421.9,421.94,400.0
2013-09-10 14:05:00,421.95,422.16,421.87,422.16,1800.0,421.95,422.16,421.87,422.16,1800.0
2013-09-10 14:10:00,421.88,422.08,421.63,422.08,3300.0,421.88,422.08,421.63,422.08,3300.0
2013-09-10 14:15:00,421.93,422.36,421.93,422.36,1200.0,421.93,422.36,421.93,422.36,1200.0
2013-09-10 14:20:00,422.2,422.36,422.15,422.15,700.0,422.2,422.36,422.15,422.15,700.0
2013-09-10 14:25:00,422.14,422.14,421.79,422.0,1200.0,422.14,422.14,421.79,422.0,1200.0
2013-09-10 14:30:00,421.92,422.08,421.68,421.76,2700.0,421.92,422.08,421.68,421.76,2700.0
2013-09-10 14:35:00,421.9,421.93,421.79,421.85,2100.0,421.9,421.93,421.79,421.85,2100.0
2013-09-10 14:40:00,421.75,421.75,421.6,421.6,900.0,421.75,421.75,421.6,421.6,900.0
2013-09-10 14:45:00,421.53,421.93,421.53,421.81,2100.0,421.53,421.93,421.53,421.81,2100.0
2013-09-10 14:50:00,421.75,421.75,421.47,421.52,2700.0,421.75,421.75,421.47,421.52,2700.0
2013-09-10 14:55:00,421.39,421.66,421.39,421.66,2100.0,421.39,421.66,421.39,421.66,2100.0
2013-09-10 15:00:00,421.63,421.63,421.48,421.48,1000.0,421.63,421.63,421.48,421.48,1000.0
2013-09-10 15:05:00,421.5,421.67,421.06,421.06,4300.0,421.5,421.67,421.06,421.06,4300.0
2013-09-10 15:10:00,421.15,421.17,420.31,420.49,3600.0,421.15,421.17,420.31,420.49,3600.0
2013-09-10 15:15:00,420.4,420.42,419.96,419.96,3300.0,420.4,420.42,419.96,419.96,3300.0
2013-09-10 15:20:00,420.08,420.5,419.96,420.5,4200.0,420.08,420.5,419.96,420.5,4200.0
2013-09-10 15:25:00,420.42,420.58,420.23,420.23,4200.0,420.42,420.58,420.23,420.23,4200.0
2013-09-10 15:30:00,420.09,420.13,419.77,420.02,4300.0,420.09,420.13,419.77,420.02,4300.0
2013-09-10 15:35:00,419.85,420.01,419.34,419.39,4600.0,419.85,420.01,419.34,419.39,4600.0
2013-09-10 15:40:00,419.53,419.54,419.1,419.17,3000.0,419.53,419.54,419.1,419.17,3000.0
2013-09-10 15:45:00,419.26,419.75,419.13,419.35,10500.0,419.26,419.75,419.13,419.35,10500.0
2013-09-10 15:50:00,419.21,419.53,419.07,419.1,6700.0,419.21,419.53,419.07,419.1,6700.0
2013-09-10 15:55:00,419.25,419.93,419.1,419.92,9000.0,419.25,419.93,419.1,419.92,9000.0
2013-09-11 09:30:00,421.21,423.1,419.4,421.28,4400.0,421.21,423.1,419.4,421.28,4400.0
2013-09-11 09:35:00,421.69,422.12,419.61,421.69,4000.0,421.69,422.12,419.61,421.69,4000.0
2013-09-11 09:40:00,421.28,422.62,421.0,422.47,3600.0,421.28,422.62,421.0,422.47,3600.0
2013-09-11 09:45:00,422.47,422.95,422.3,422.95,2200.0,422.47,422.95,422.3,422.95,2200.0
2013-09-11 09:50:00,423.09,425.18,422.8,424.82,9100.0,423.09,425.18,422.8,424.82,9100.0
2013-09-11 09:55:00,424.88,425.05,421.35,421.35,4900.0,424.88,425.05,421.35,421.35,4900.0
2013-09-11 10:00:00,422.18,423.89,422.18,423.78,4000.0,422.18,423.89,422.18,423.78,4000.0
2013-09-11 10:05:00,423.91,424.02,422.62,422.87,4600.0,423.91,424.02,422.62,422.87,4600.0
2013-09-11 10:10:00,423.25,423.36,422.91,423.06,1700.0,423.25,423.36,422.91,423.06,1700.0
2013-09-11 10:15:00,422.72,422.89,421.72,422.75,2900.0,422.72,422.89,421.72,422.75,2900.0
2013-09-11 10:20:00,422.4,422.65,422.4,422.47,1500.0,422.4,422.65,422.4,422.47,1500.0
2013-09-11 10:25:00,422.5,422.66,422.06,422.66,1800.0,422.5,422.66,422.06,422.66,1800.0
2013-09-11 10:30:00,422.55,423.34,422.04,422.29,13300.0,422.55,423.34,422.04,422.29,13300.0
2013-09-11 10:35:00,422.01,422.39,422.01,422.39,500.0,422.01,422.39,422.01,422.39,500.0
2013-09-11 10:40:00,422.49,422.49,421.99,421.99,900.0,422.49,422.49,421.99,421.99,900.0
2013-09-11 10:45:00,421.75,421.75,421.39,421.6,1800.0,421.75,421.75,421.39,421.6,1800.0
2013-09-11 10:50:00,421.71,421.94,421.67,421.94,300.0,421.71,421.94,421.67,421.94,300.0
2013-09-11 10:55:00,421.75,421.75,421.16,421.54,1200.0,421.75,421.75,421.16,421.54,1200.0
2013-09-11 11:00:00,421.53,421.53,421.3,421.49,3800.0,421.53,421.53,421.3,421.49,3800.0
2013-09-11 11:05:00,421.24,421.49,420.68,421.33,9500.0,421.24,421.49,420.68,421.33,9500.0
2013-09-11 11:10:00,421.48,421.76,421.18,421.61,4300.0,421.48,421.76,421.18,421.61,4300.0
2013-09-11 11:15:00,421.7,421.78,421.18,421.35,2800.0,421.7,421.78,421.18,421.35,2800.0
2013-09-11 11:20:00,421.33,421.6,420.83,420.83,2000.0,421.33,421.6,420.83,420.83,2000.0
2013-09-11 11:25:00,421.09,421.35,421.09,421.1,1000.0,421.09,421.35,421.09,421.1,1000.0
2013-09-11 11:30:00,421.24,422.03,421.2,421.51,2700.0,421.24,422.03,421.2,421.51,2700.0
2013-09-11 11:35:00,421.7,421.7,421.3,421.7,2200.0,421.7,421.7,421.3,421.7,2200.0
2013-09-11 11:40:00,421.68,421.68,421.41,421.41,600.0,421.68,421.68,421.41,421.41,600.0
2013-09-11 11:45:00,421.41,421.55,421.41,421.55,200.0,421.41,421.55,421.41,421.55,200.0
2013-09-11 11:50:00,421.41,421.41,420.94,420.94,600.0,421.41,421.41,420.94,420.94,600.0
2013-09-11 11:55:00,421.15,421.15,420.98,421.03,400.0,421.15,421.15,420.98,421.03,400.0
2013-09-11 12:00:00,421.38,421.77,421.25,421.42,5900.0,421.38,421.77,421.25,421.42,5900.0
2013-09-11 12:05:00,421.42,421.84,421.42,421.7,1800.0,421.42,421.84,421.42,421.7,1800.0
2013-09-11 12:10:00,421.69,421.7,421.69,421.7,200.0,421.69,421.7,421.69,421.7,200.0
2013-09-11 12:15:00,421.9,422.03,421.62,421.96,1100.0,421.9,422.03,421.62,421.96,1100.0
2013-09-11 12:20:00,421.73,421.73,421.38,421.63,700.0,421.73,421.73,421.38,421.63,700.0
2013-09-11 12:25:00,421.5,421.75,421.39,421.74,3400.0,421.5,421.75,421.39,421.74,3400.0
2013-09-11 12:30:00,421.59,421.78,421.48,421.78,2700.0,421.59,421.78,421.48,421.78,2700.0
2013-09-11 12:35:00,421.86,421.99,421.84,421.97,1800.0,421.86,421.99,421.84,421.97,1800.0
2013-09-11 12:40:00,421.97,421.97,421.32,421.32,800.0,421.97,421.97,421.32,421.32,800.0
2013-09-11 12:45:00,421.47,421.92,421.45,421.68,1400.0,421.47,421.92,421.45,421.68,1400.0
2013-09-11 12:50:00,421.5,421.83,421.25,421.66,9700.0,421.5,421.83,421.25,421.66,9700.0
2013-09-11 12:55:00,421.66,421.84,421.47,421.61,5700.0,421.66,421.84,421.47,421.61,5700.0
2013-09-11 13:00:00,421.6,421.64,421.39,421.5,3100.0,421.6,421.64,421.39,421.5,3100.0
2013-09-11 13:05:00,421.56,421.61,421.03,421.03,1600.0,421.56,421.61,421.03,421.03,1600.0
2013-09-11 13:10:00,421.09,421.21,420.92,420.92,700.0,421.09,421.21,420.92,420.92,700.0
2013-09-11 13:15:00,421.1,421.19,420.96,421.07,1800.0,421.1,421.19,420.96,421.07,1800.0
2013-09-11 13:20:00,420.98,420.98,420.64,420.95,900.0,420.98,420.98,420.64,420.95,900.0
2013-09-11 13:25:00,420.86,420.99,420.68,420.99,1000.0,420.86,420.99,420.68,420.99,1000.0
2013-09-11 13:30:00,421.12,421.53,421.09,421.28,1700.0,421.12,421.53,421.09,421.28,1700.0
2013-09-11 13:35:00,421.28,421.35,421.12,421.2,700.0,421.28,421.35,421.12,421.2,700.0
2013-09-11 13:40:00,421.2,421.47,421.11,421.47,1100.0,421.2,421.47,421.11,421.47,1100.0
2013-09-11 13:45:00,421.33,421.47,420.99,421.11,3200.0,421.33,421.47,420.99,421.11,3200.0
2013-09-11 13:50:00,421.02,421.16,420.65,420.65,3500.0,421.02,421.16,420.65,420.65,3500.0
2013-09-11 13:55:00,420.66,420.66,419.8,420.01,2200.0,420.66,420.66,419.8,420.01,2200.0
2013-09-11 14:00:00,420.05,420.12,419.75,420.12,2900.0,420.05,420.12,419.75,420.12,2900.0
2013-09-11 14:05:00,420.25,420.25,420.0,420.0,1500.0,420.25,420.25,420.0,420.0,1500.0
2013-09-11 14:10:00,419.99,419.99,419.7,419.81,900.0,419.99,419.99,419.7,419.81,900.0
2013-09-11 14:15:00,419.94,420.09,419.8,420.09,800.0,419.94,420.09,419.8,420.09,800.0
2013-09-11 14:20:00,420.09,420.09,419.87,419.89,400.0,420.09,420.09,419.87,419.89,400.0
2013-09-11 14:25:00,419.98,420.31,419.98,420.18,1800.0,419.98,420.31,419.98,420.18,1800.0
2013-09-11 14:30:00,420.42,420.42,420.18,420.18,500.0,420.42,420.42,420.18,420.18,500.0
2013-09-11 14:35:00,420.29,420.38,420.1,420.1,1000.0,420.29,420.38,420.1,420.1,1000.0
2013-09-11 14:40:00,420.01,420.23,419.67,419.67,700.0,420.01,420.23,419.67,419.67,700.0
2013-09-11 14:45:00,419.82,419.83,419.22,419.83,3000.0,419.82,419.83,419.22,419.83,3000.0
2013-09-11 14:50:00,419.58,420.11,419.58,420.11,1000.0,419.58,420.11,419.58,420.11,1000.0
2013-09-11 14:55:00,419.82,419.82,419.75,419.75,800.0,419.82,419.82,419.75,419.75,800.0
2013-09-11 15:00:00,420.14,420.28,419.83,419.83,1800.0,420.14,420.28,419.83,419.83,1800.0
2013-09-11 15:05:00,419.91,420.25,419.65,420.16,4200.0,419.91,420.25,419.65,420.16,4200.0
2013-09-11 15:10:00,420.16,420.23,420.02,420.02,2500.0,420.16,420.23,420.02,420.02,2500.0
2013-09-11 15:15:00,420.31,420.31,419.88,419.88,800.0,420.31,420.31,419.88,419.88,800.0
2013-09-11 15:20:00,419.8,420.18,419.8,419.93,500.0,419.8,420.18,419.8,419.93,500.0
2013-09-11 15:25:00,419.99,420.46,419.99,420.14,1200.0,419.99,420.46,419.99,420.14,1200.0
2013-09-11 15:30:00,420.14,420.17,420.0,420.11,1500.0,420.14,420.17,420.0,420.11,1500.0
2013-09-11 15:35:00,419.96,420.19,419.96,419.97,2800.0,419.96,420.19,419.96,419.97,2800.0
2013-09-11 15:40:00,419.98,420.24,419.98,420.01,3100.0,419.98,420.24,419.98,420.01,3100.0
2013-09-11 15:45:00,420.12,420.36,420.05,420.36,1800.0,420.12,420.36,420.05,420.36,1800.0
2013-09-11 15:50:00,420.43,420.74,420.27,420.55,3600.0,420.43,420.74,420.27,420.55,3600.0
2013-09-11 15:55:00,420.43,420.77,420.26,420.43,11100.0,420.43,420.77,420.26,420.43,11100.0
2013-09-12 09:30:00,420.6,422.19,419.2,421.77,1000.0,420.6,422.19,419.2,421.77,1000.0
2013-09-12 09:35:00,419.7,421.68,419.7,420.31,1000.0,419.7,421.68,419.7,420.31,1000.0
2013-09-12 09:40:00,421.56,422.0,420.5,422.0,1000.0,421.56,422.0,420.5,422.0,1000.0
2013-09-12 09:45:00,422.21,422.21,420.54,421.0,4100.0,422.21,422.21,420.54,421.0,4100.0
2013-09-12 09:50:00,420.86,420.94,420.58,420.58,600.0,420.86,420.94,420.58,420.58,600.0
2013-09-12 09:55:00,420.85,420.85,420.85,420.85,200.0,420.85,420.85,420.85,420.85,200.0
2013-09-12 10:00:00,420.66,421.03,419.57,420.29,2800.0,420.66,421.03,419.57,420.29,2800.0
2013-09-12 10:05:00,420.36,420.69,420.36,420.69,600.0,420.36,420.69,420.36,420.69,600.0
2013-09-12 10:10:00,420.47,420.9,420.41,420.7,1700.0,420.47,420.9,420.41,420.7,1700.0
2013-09-12 10:15:00,420.73,420.73,419.65,419.85,4300.0,420.73,420.73,419.65,419.85,4300.0
2013-09-12 10:20:00,419.81,420.31,419.66,419.84,3400.0,419.81,420.31,419.66,419.84,3400.0
2013-09-12 10:25:00,419.81,419.81,419.0,419.75,3700.0,419.81,419.81,419.0,419.75,3700.0
2013-09-12 10:30:00,419.73,420.0,419.73,419.77,800.0,419.73,420.0,419.73,419.77,800.0
2013-09-12 10:35:00,419.55,419.72,419.14,419.72,2500.0,419.55,419.72,419.14,419.72,2500.0
2013-09-12 10:40:00,419.53,419.95,419.51,419.51,300.0,419.53,419.95,419.51,419.51,300.0
2013-09-12 10:45:00,419.72,419.83,419.52,419.83,400.0,419.72,419.83,419.52,419.83,400.0
2013-09-12 10:50:00,419.48,419.48,419.25,419.25,1000.0,419.48,419.48,419.25,419.25,1000.0
2013-09-12 10:55:00,419.17,419.84,419.17,419.26,2100.0,419.17,419.84,419.17,419.26,2100.0
2013-09-12 11:00:00,419.27,419.27,418.92,418.92,1300.0,419.27,419.27,418.92,418.92,1300.0
2013-09-12 11:05:00,418.91,418.91,418.28,418.55,6000.0,418.91,418.91,418.28,418.55,6000.0
2013-09-12 11:10:00,418.87,418.87,418.87,418.87,100.0,418.87,418.87,418.87,418.87,100.0
2013-09-12 11:15:00,418.33,418.39,418.31,418.31,500.0,418.33,418.39,418.31,418.31,500.0
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 11:25:00,418.47,418.47,418.47,418.47,0.0,418.47,418.47,418.47,418.47,0.0
2013-09-12 11:30:00,418.34,418.34,417.51,417.91,2200.0,418.34,418.34,417.51,417.91,2200.0
2013-09-12 11:35:00,417.86,417.91,417.33,417.33,2200.0,417.86,417.91,417.33,417.33,2200.0
2013-09-12 11:40:00,417.12,417.42,417.0,417.13,2400.0,417.12,417.42,417.0,417.13,2400.0
2013-09-12 11:45:00,417.49,417.49,416.96,417.14,2900.0,417.49,417.49,416.96,417.14,2900.0
2013-09-12 11:50:00,416.93,417.05,416.72,416.83,4300.0,416.93,417.05,416.72,416.83,4300.0
2013-09-12 11:55:00,416.78,417.23,416.67,417.15,2600.0,416.78,417.23,416.67,417.15,2600.0
2013-09-12 12:00:00,417.27,417.27,417.14,417.14,200.0,417.27,417.27,417.14,417.14,200.0
2013-09-12 12:05:00,417.01,417.01,416.63,416.63,2100.0,417.01,417.01,416.63,416.63,2100.0
2013-09-12 12:10:00,416.67,417.05,416.0,416.34,4800.0,416.67,417.05,416.0,416.34,4800.0
2013-09-12 12:15:00,416.16,416.55,415.93,416.42,4700.0,416.16,416.55,415.93,416.42,4700.0
2013-09-12 12:20:00,416.2,416.2,415.89,415.91,2100.0,416.2,416.2,415.89,415.91,2100.0
2013-09-12 12:25:00,415.6,416.7,415.6,416.47,5800.0,415.6,416.7,415.6,416.47,5800.0
2013-09-12 12:30:00,416.35,416.84,416.19,416.84,1300.0,416.35,416.84,416.19,416.84,1300.0
2013-09-12 12:35:00,416.89,417.41,416.89,417.3,2500.0,416.89,417.41,416.89,417.3,2500.0
2013-09-12 12:40:00,417.29,417.29,416.79,416.79,3000.0,417.29,417.29,416.79,416.79,3000.0
2013-09-12 12:45:00,417.12,417.13,416.9,417.13,1100.0,417.12,417.13,416.9,417.13,1100.0
2013-09-12 12:50:00,417.03,417.16,417.03,417.16,400.0,417.03,417.16,417.03,417.16,400.0
2013-09-12 12:55:00,417.27,417.3,417.15,417.16,1600.0,417.27,417.3,417.15,417.16,1600.0
2013-09-12 13:00:00,417.09,417.16,417.09,417.16,300.0,417.09,417.16,417.09,417.16,300.0
2013-09-12 13:05:00,417.2,417.32,416.62,416.62,2400.0,417.2,417.32,416.62,416.62,2400.0
2013-09-12 13:10:00,417.05,417.16,416.68,416.93,700.0,417.05,417.16,416.68,416.93,700.0
2013-09-12 13:15:00,417.15,417.68,417.15,417.62,900.0,417.15,417.68,417.15,417.62,900.0
2013-09-12 13:20:00,417.5,417.56,417.42,417.48,1100.0,417.5,417.56,417.42,417.48,1100.0
2013-09-12 13:25:00,417.51,417.68,417.46,417.68,900.0,417.51,417.68,417.46,417.68,900.0
2013-09-12 13:30:00,417.62,417.62,417.57,417.57,300.0,417.62,417.62,417.57,417.57,300.0
2013-09-12 13:35:00,417.47,417.72,417.36,417.72,1000.0,417.47,417.72,417.36,417.72,1000.0
2013-09-12 13:40:00,417.74,417.74,417.65,417.72,500.0,417.74,417.74,417.65,417.72,500.0
2013-09-12 13:45:00,417.55,417.55,417.5,417.55,400.0,417.55,417.55,417.5,417.55,400.0
2013-09-12 13:50:00,417.76,417.8,417.55,417.66,1000.0,417.76,417.8,417.55,417.66,1000.0
2013-09-12 13:55:00,417.84,417.87,417.84,417.87,200.0,417.84,417.87,417.84,417.87,200.0
2013-09-12 14:00:00,417.98,417.98,417.7,417.7,600.0,417.98,417.98,417.7,417.7,600.0
2013-09-12 14:05:00,418.05,418.21,417.86,417.86,500.0,418.05,418.21,417.86,417.86,500.0
2013-09-12 14:10:00,418.05,418.05,417.7,417.95,1500.0,418.05,418.05,417.7,417.95,1500.0
2013-09-12 14:15:00,417.84,417.85,417.23,417.25,1700.0,417.84,417.85,417.23,417.25,1700.0
2013-09-12 14:20:00,417.39,417.39,417.17,417.17,1100.0,417.39,417.39,417.17,417.17,1100.0
2013-09-12 14:25:00,417.19,417.22,417.19,417.22,300.0,417.19,417.22,417.19,417.22,300.0
2013-09-12 14:30:00,417.32,417.33,417.09,417.09,1600.0,417.32,417.33,417.09,417.09,1600.0
2013-09-12 14:35:00,416.98,416.98,416.33,416.5,1600.0,416.98,416.98,416.33,416.5,1600.0
2013-09-12 14:40:00,416.48,416.54,416.44,416.51,1500.0,416.48,416.54,416.44,416.51,1500.0
2013-09-12 14:45:00,416.52,416.88,416.52,416.88,2100.0,416.52,416.88,416.52,416.88,2100.0
2013-09-12 14:50:00,416.81,417.03,416.8,417.03,700.0,416.81,417.03,416.8,417.03,700.0
2013-09-12 14:55:00,417.03,417.36,417.03,417.14,1400.0,417.03,417.36,417.03,417.14,1400.0
2013-09-12 15:00:00,417.02,417.12,417.02,417.12,200.0,417.02,417.12,417.02,417.12,200.0
2013-09-12 15:05:00,417.05,417.49,416.88,416.88,2600.0,417.05,417.49,416.88,416.88,2600.0
2013-09-12 15:10:00,416.82,417.04,416.58,416.58,2000.0,416.82,417.04,416.58,416.58,2000.0
2013-09-12 15:15:00,416.82,416.82,416.27,416.52,3600.0,416.82,416.82,416.27,416.52,3600.0
2013-09-12 15:20:00,416.8,417.1,416.74,417.1,1000.0,416.8,417.1,416.74,417.1,1000.0
2013-09-12 15:25:00,417.03,417.3,417.03,417.3,1000.0,417.03,417.3,417.03,417.3,1000.0
2013-09-12 15:30:00,417.32,417.45,416.95,416.95,2000.0,417.32,417.45,416.95,416.95,2000.0
2013-09-12 15:35:00,417.13,417.68,417.13,417.68,1500.0,417.13,417.68,417.13,417.68,1500.0
2013-09-12 15:40:00,417.52,417.52,416.86,417.29,4000.0,417.52,417.52,416.86,417.29,4000.0
2013-09-12 15:45:00,416.88,417.27,416.66,416.96,5700.0,416.88,417.27,416.66,416.96,5700.0
2013-09-12 15:50:00,416.97,417.19,416.88,417.05,3800.0,416.97,417.19,416.88,417.05,3800.0
2013-09-12 15:55:00,417.04,417.37,416.92,416.94,8900.0,417.04,417.37,416.92,416.94,8900.0
2013-09-13 09:30:00,417.59,418.0,416.0,416.0,3000.0,417.59,418.0,416.0,416.0,3000.0
2013-09-13 09:35:00,417.78,417.78,416.4,416.4,1000.0,417.78,417.78,416.4,416.4,1000.0
2013-09-13 09:40:00,416.02,416.65,416.02,416.65,200.0,416.02,416.65,416.02,416.65,200.0
2013-09-13 09:45:00,416.99,418.08,416.73,417.45,6600.0,416.99,418.08,416.73,417.45,6600.0
2013-09-13 09:50:00,417.67,417.9,416.39,417.14,10700.0,417.67,417.9,416.39,417.14,10700.0
2013-09-13 09:55:00,417.04,417.18,416.04,416.21,5500.0,417.04,417.18,416.04,416.21,5500.0
2013-09-13 10:00:00,416.38,417.33,415.7,415.7,5000.0,416.38,417.33,415.7,415.7,5000.0
2013-09-13 10:05:00,415.52,415.73,415.25,415.68,2400.0,415.52,415.73,415.25,415.68,2400.0
2013-09-13 10:10:00,415.77,415.78,414.79,415.3,4200.0,415.77,415.78,414.79,415.3,4200.0
2013-09-13 10:15:00,414.81,414.96,413.58,413.92,11400.0,414.81,414.96,413.58,413.92,11400.0
2013-09-13 10:20:00,414.0,414.76,413.87,414.38,4300.0,414.0,414.76,413.87,414.38,4300.0
2013-09-13 10:25:00,414.19,415.14,414.19,414.41,2700.0,414.19,415.14,414.19,414.41,2700.0
2013-09-13 10:30:00,415.24,416.03,414.85,416.0,4900.0,415.24,416.03,414.85,416.0,4900.0
2013-09-13 10:35:00,416.28,416.77,416.14,416.31,9600.0,416.28,416.77,416.14,416.31,9600.0
2013-09-13 10:40:00,416.7,417.76,416.7,417.69,6600.0,416.7,417.76,416.7,417.69,6600.0
2013-09-13 10:45:00,417.45,417.45,416.92,417.05,3400.0,417.45,417.45,416.92,417.05,3400.0
2013-09-13 10:50:00,417.19,417.42,416.85,417.42,500.0,417.19,417.42,416.85,417.42,500.0
2013-09-13 10:55:00,417.18,417.7,416.85,417.7,3800.0,417.18,417.7,416.85,417.7,3800.0
2013-09-13 11:00:00,417.61,417.61,416.67,416.67,4700.0,417.61,417.61,416.67,416.67,4700.0
2013-09-13 11:05:00,416.92,417.02,416.83,416.96,800.0,416.92,417.02,416.83,416.96,800.0
2013-09-13 11:10:00,416.81,417.12,416.81,417.04,300.0,416.81,417.12,416.81,417.04,300.0
2013-09-13 11:15:00,417.19,417.32,416.9,416.99,4600.0,417.19,417.32,416.9,416.99,4600.0
2013-09-13 11:20:00,416.99,417.04,416.78,416.78,4900.0,416.99,417.04,416.78,416.78,4900.0
2013-09-13 11:25:00,416.78,416.97,416.2,416.54,4900.0,416.78,416.97,416.2,416.54,4900.0
2013-09-13 11:30:00,416.47,416.51,416.27,416.39,2100.0,416.47,416.51,416.27,416.39,2100.0
2013-09-13 11:35:00,416.18,417.18,416.12,416.78,1400.0,416.18,417.18,416.12,416.78,1400.0
2013-09-13 11:40:00,416.72,416.87,416.36,416.36,1600.0,416.72,416.87,416.36,416.36,1600.0
2013-09-13 11:45:00,416.7,416.87,416.63,416.65,1600.0,416.7,416.87,416.63,416.65,1600.0
2013-09-13 11:50:00,416.53,416.53,416.17,416.21,1900.0,416.53,416.53,416.17,416.21,1900.0
2013-09-13 11:55:00,416.41,416.64,416.41,416.55,4800.0,416.41,416.64,416.41,416.55,4800.0
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 12:05:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2013-09-13 12:10:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2013-09-13 12:15:00,416.92,417.06,416.74,417.06,1300.0,416.92,417.06,416.74,417.06,1300.0
2013-09-13 12:20:00,417.14,417.14,416.76,416.76,600.0,417.14,417.14,416.76,416.76,600.0
2013-09-13 12:25:00,417.02,417.13,416.95,417.02,1000.0,417.02,417.13,416.95,417.02,1000.0
2013-09-13 12:30:00,417.35,417.35,416.81,416.81,1700.0,417.35,417.35,416.81,416.81,1700.0
2013-09-13 12:35:00,417.07,417.07,416.89,416.89,300.0,417.07,417.07,416.89,416.89,300.0
2013-09-13 12:40:00,416.95,417.08,416.94,417.0,1100.0,416.95,417.08,416.94,417.0,1100.0
2013-09-13 12:45:00,416.95,417.19,416.95,417.19,300.0,416.95,417.19,416.95,417.19,300.0
2013-09-13 12:50:00,417.27,417.41,416.98,417.41,1500.0,417.27,417.41,416.98,417.41,1500.0
2013-09-13 12:55:00,417.51,417.67,417.4,417.67,800.0,417.51,417.67,417.4,417.67,800.0
2013-09-13 13:00:00,417.49,417.69,417.43,417.68,500.0,417.49,417.69,417.43,417.68,500.0
2013-09-13 13:05:00,417.84,417.84,417.84,417.84,100.0,417.84,417.84,417.84,417.84,100.0
2013-09-13 13:10:00,417.73,417.75,417.72,417.74,400.0,417.73,417.75,417.72,417.74,400.0
2013-09-13 13:15:00,417.58,417.76,417.15,417.15,800.0,417.58,417.76,417.15,417.15,800.0
2013-09-13 13:20:00,417.2,417.45,417.11,417.2,2100.0,417.2,417.45,417.11,417.2,2100.0
2013-09-13 13:25:00,417.25,417.25,416.83,416.86,39300.0,417.25,417.25,416.83,416.86,39300.0
2013-09-13 13:30:00,416.83,416.87,416.66,416.66,700.0,416.83,416.87,416.66,416.66,700.0
2013-09-13 13:35:00,416.66,416.66,415.93,415.93,4200.0,416.66,416.66,415.93,415.93,4200.0
2013-09-13 13:40:00,415.78,416.2,415.78,415.81,3900.0,415.78,416.2,415.78,415.81,3900.0
2013-09-13 13:45:00,415.81,416.14,415.73,416.0,5200.0,415.81,416.14,415.73,416.0,5200.0
2013-09-13 13:50:00,416.0,416.16,415.89,416.16,4300.0,416.0,416.16,415.89,416.16,4300.0
2013-09-13 13:55:00,416.41,416.66,416.12,416.28,5100.0,416.41,416.66,416.12,416.28,5100.0
2013-09-13 14:00:00,416.28,416.59,416.02,416.03,5300.0,416.28,416.59,416.02,416.03,5300.0
2013-09-13 14:05:00,416.63,416.63,416.11,416.21,1400.0,416.63,416.63,416.11,416.21,1400.0
2013-09-13 14:10:00,416.04,416.34,416.0,416.11,1000.0,416.04,416.34,416.0,416.11,1000.0
2013-09-13 14:15:00,416.26,416.27,416.0,416.0,4000.0,416.26,416.27,416.0,416.0,4000.0
2013-09-13 14:20:00,415.91,416.0,415.89,415.89,600.0,415.91,416.0,415.89,415.89,600.0
2013-09-13 14:25:00,415.7,415.95,415.7,415.95,500.0,415.7,415.95,415.7,415.95,500.0
2013-09-13 14:30:00,415.79,416.4,415.79,416.4,2000.0,415.79,416.4,415.79,416.4,2000.0
2013-09-13 14:35:00,416.2,416.3,416.14,416.28,2300.0,416.2,416.3,416.14,416.28,2300.0
2013-09-13 14:40:00,416.2,416.22,416.1,416.1,1300.0,416.2,416.22,416.1,416.1,1300.0
2013-09-13 14:45:00,416.39,416.39,416.04,416.04,1500.0,416.39,416.39,416.04,416.04,1500.0
2013-09-13 14:50:00,416.12,416.14,416.09,416.09,800.0,416.12,416.14,416.09,416.09,800.0
2013-09-13 14:55:00,416.06,416.08,416.03,416.05,1000.0,416.06,416.08,416.03,416.05,1000.0
2013-09-13 15:00:00,416.19,416.19,416.04,416.1,1200.0,416.19,416.19,416.04,416.1,1200.0
2013-09-13 15:05:00,416.23,416.23,416.04,416.04,1500.0,416.23,416.23,416.04,416.04,1500.0
2013-09-13 15:10:00,416.04,416.19,415.87,416.0,3900.0,416.04,416.19,415.87,416.0,3900.0
2013-09-13 15:15:00,416.12,416.16,415.95,415.97,2500.0,416.12,416.16,415.95,415.97,2500.0
2013-09-13 15:20:00,416.0,416.27,416.0,416.27,300.0,416.0,416.27,416.0,416.27,300.0
2013-09-13 15:25:00,416.18,416.25,415.85,416.13,4700.0,416.18,416.25,415.85,416.13,4700.0
2013-09-13 15:30:00,416.0,416.24,415.94,415.94,3900.0,416.0,416.24,415.94,415.94,3900.0
2013-09-13 15:35:00,415.98,416.05,415.79,415.79,1700.0,415.98,416.05,415.79,415.79,1700.0
2013-09-13 15:40:00,415.93,416.02,415.91,415.93,2700.0,415.93,416.02,415.91,415.93,2700.0
2013-09-13 15:45:00,416.0,416.1,415.95,416.03,2400.0,416.0,416.1,415.95,416.03,2400.0
2013-09-13 15:50:00,415.98,416.0,415.45,415.45,6300.0,415.98,416.0,415.45,415.45,6300.0
2013-09-13 15:55:00,415.41,415.94,415.39,415.5,10200.0,415.41,415.94,415.39,415.5,10200.0
2013-09-16 09:30:00,418.12,420.96,417.08,420.91,5100.0,418.12,420.96,417.08,420.91,5100.0
2013-09-16 09:35:00,419.97,420.97,418.5,419.77,5100.0,419.97,420.97,418.5,419.77,5100.0
2013-09-16 09:40:00,419.77,419.78,418.79,419.78,5600.0,419.77,419.78,418.79,419.78,5600.0
2013-09-16 09:45:00,419.04,419.77,417.7,419.68,3700.0,419.04,419.77,417.7,419.68,3700.0
2013-09-16 09:50:00,418.61,419.71,417.01,417.5,2500.0,418.61,419.71,417.01,417.5,2500.0
2013-09-16 09:55:00,417.43,417.45,415.88,416.99,3500.0,417.43,417.45,415.88,416.99,3500.0
2013-09-16 10:00:00,417.7,418.73,416.0,417.04,5600.0,417.7,418.73,416.0,417.04,5600.0
2013-09-16 10:05:00,417.39,417.82,417.3,417.42,1500.0,417.39,417.82,417.3,417.42,1500.0
2013-09-16 10:10:00,417.62,417.68,414.94,414.99,46200.0,417.62,417.68,414.94,414.99,46200.0
2013-09-16 10:15:00,415.28,417.05,415.22,416.48,6800.0,415.28,417.05,415.22,416.48,6800.0
2013-09-16 10:20:00,415.64,416.31,415.32,416.16,4200.0,415.64,416.31,415.32,416.16,4200.0
2013-09-16 10:25:00,416.2,416.96,415.76,415.95,5300.0,416.2,416.96,415.76,415.95,5300.0
2013-09-16 10:30:00,415.99,416.5,415.99,416.19,1600.0,415.99,416.5,415.99,416.19,1600.0
2013-09-16 10:35:00,416.28,416.28,415.08,415.88,3300.0,416.28,416.28,415.08,415.88,3300.0
2013-09-16 10:40:00,415.88,415.88,414.48,414.48,4300.0,415.88,415.88,414.48,414.48,4300.0
2013-09-16 10:45:00,414.94,415.49,414.79,415.49,2500.0,414.94,415.49,414.79,415.49,2500.0
2013-09-16 10:50:00,415.66,415.66,414.72,415.1,3600.0,415.66,415.66,414.72,415.1,3600.0
2013-09-16 10:55:00,415.15,415.38,414.04,415.38,2800.0,415.15,415.38,414.04,415.38,2800.0
2013-09-16 11:00:00,415.31,415.55,414.74,415.09,2900.0,415.31,415.55,414.74,415.09,2900.0
2013-09-16 11:05:00,415.4,415.56,414.69,414.95,3000.0,415.4,415.56,414.69,414.95,3000.0
2013-09-16 11:10:00,415.12,415.61,414.91,414.91,2300.0,415.12,415.61,414.91,414.91,2300.0
2013-09-16 11:15:00,414.91,415.23,414.71,415.08,1300.0,414.91,415.23,414.71,415.08,1300.0
2013-09-16 11:20:00,415.2,415.67,415.18,415.63,1400.0,415.2,415.67,415.18,415.63,1400.0
2013-09-16 11:25:00,415.76,416.16,415.63,416.16,4600.0,415.76,416.16,415.63,416.16,4600.0
2013-09-16 11:30:00,415.9,415.9,415.9,415.9,100.0,415.9,415.9,415.9,415.9,100.0
2013-09-16 11:35:00,415.65,416.13,415.65,415.71,800.0,415.65,416.13,415.65,415.71,800.0
2013-09-16 11:40:00,415.82,415.84,415.47,415.47,1400.0,415.82,415.84,415.47,415.47,1400.0
2013-09-16 11:45:00,415.54,415.88,415.09,415.27,2700.0,415.54,415.88,415.09,415.27,2700.0
2013-09-16 11:50:00,415.26,415.63,415.1,415.22,2500.0,415.26,415.63,415.1,415.22,2500.0
2013-09-16 11:55:00,415.17,415.45,414.85,415.37,2700.0,415.17,415.45,414.85,415.37,2700.0
2013-09-16 12:00:00,415.37,415.37,414.9,414.91,1200.0,415.37,415.37,414.9,414.91,1200.0
2013-09-16 12:05:00,415.14,415.28,415.0,415.11,1200.0,415.14,415.28,415.0,415.11,1200.0
2013-09-16 12:10:00,415.33,415.4,415.12,415.32,2400.0,415.33,415.4,415.12,415.32,2400.0
2013-09-16 12:15:00,415.41,415.41,415.25,415.27,2100.0,415.41,415.41,415.25,415.27,2100.0
2013-09-16 12:20:00,415.33,415.43,414.89,415.1,1600.0,415.33,415.43,414.89,415.1,1600.0
2013-09-16 12:25:00,414.89,415.13,414.89,414.89,900.0,414.89,415.13,414.89,414.89,900.0
2013-09-16 12:30:00,414.89,414.96,414.52,414.95,1800.0,414.89,414.96,414.52,414.95,1800.0
2013-09-16 12:35:00,414.93,415.25,414.92,415.06,1900.0,414.93,415.25,414.92,415.06,1900.0
2013-09-16 12:40:00,415.14,415.14,414.93,415.01,1700.0,415.14,415.14,414.93,415.01,1700.0
2013-09-16 12:45:00,414.99,414.99,414.85,414.85,500.0,414.99,414.99,414.85,414.85,500.0
2013-09-16 12:50:00,414.92,414.99,414.52,414.65,1900.0,414.92,414.99,414.52,414.65,1900.0
2013-09-16 12:55:00,414.9,414.9,414.51,414.51,1000.0,414.9,414.9,414.51,414.51,1000.0
2013-09-16 13:00:00,414.48,414.48,414.27,414.38,2000.0,414.48,414.48,414.27,414.38,2000.0
2013-09-16 13:05:00,414.41,414.65,414.11,414.17,1600.0,414.41,414.65,414.11,414.17,1600.0
2013-09-16 13:10:00,414.17,414.42,414.04,414.07,1300.0,414.17,414.42,414.04,414.07,1300.0
2013-09-16 13:15:00,414.05,414.74,414.05,414.74,3200.0,414.05,414.74,414.05,414.74,3200.0
2013-09-16 13:20:00,414.52,414.73,414.36,414.73,3200.0,414.52,414.73,414.36,414.73,3200.0
2013-09-16 13:25:00,414.78,414.87,414.16,414.25,6600.0,414.78,414.87,414.16,414.25,6600.0
2013-09-16 13:30:00,414.24,414.29,414.0,414.19,1200.0,414.24,414.29,414.0,414.19,1200.0
2013-09-16 13:35:00,414.2,414.23,413.67,413.67,2900.0,414.2,414.23,413.67,413.67,2900.0
2013-09-16 13:40:00,413.66,413.77,412.58,412.9,3500.0,413.66,413.77,412.58,412.9,3500.0
2013-09-16 13:45:00,412.62,413.4,412.62,412.78,3000.0,412.62,413.4,412.62,412.78,3000.0
2013-09-16 13:50:00,413.0,413.44,412.63,412.91,4000.0,413.0,413.44,412.63,412.91,4000.0
2013-09-16 13:55:00,412.78,413.5,412.75,413.24,4800.0,412.78,413.5,412.75,413.24,4800.0
2013-09-16 14:00:00,412.83,413.54,412.83,413.2,2200.0,412.83,413.54,412.83,413.2,2200.0
2013-09-16 14:05:00,413.03,413.39,412.8,413.07,2800.0,413.03,413.39,412.8,413.07,2800.0
2013-09-16 14:10:00,413.31,413.45,412.91,413.4,4200.0,413.31,413.45,412.91,413.4,4200.0
2013-09-16 14:15:00,413.21,413.56,412.58,412.97,7300.0,413.21,413.56,412.58,412.97,7300.0
2013-09-16 14:20:00,412.83,413.44,412.68,412.88,5800.0,412.83,413.44,412.68,412.88,5800.0
2013-09-16 14:25:00,413.02,413.02,412.47,412.76,3300.0,413.02,413.02,412.47,412.76,3300.0
2013-09-16 14:30:00,412.7,412.76,412.2,412.25,3100.0,412.7,412.76,412.2,412.25,3100.0
2013-09-16 14:35:00,412.43,412.52,412.21,412.41,38200.0,412.43,412.52,412.21,412.41,38200.0
2013-09-16 14:40:00,412.67,412.67,412.28,412.4,8200.0,412.67,412.67,412.28,412.4,8200.0
2013-09-16 14:45:00,412.42,412.56,412.28,412.33,10400.0,412.42,412.56,412.28,412.33,10400.0
2013-09-16 14:50:00,412.3,412.39,412.06,412.35,12000.0,412.3,412.39,412.06,412.35,12000.0
2013-09-16 14:55:00,412.3,412.34,412.13,412.28,5300.0,412.3,412.34,412.13,412.28,5300.0
2013-09-16 15:00:00,412.34,412.42,412.03,412.12,10600.0,412.34,412.42,412.03,412.12,10600.0
2013-09-16 15:05:00,412.11,412.31,412.02,412.31,25500.0,412.11,412.31,412.02,412.31,25500.0
2013-09-16 15:10:00,412.16,412.32,411.83,411.99,9700.0,412.16,412.32,411.83,411.99,9700.0
2013-09-16 15:15:00,412.12,412.63,411.89,412.18,14700.0,412.12,412.63,411.89,412.18,14700.0
2013-09-16 15:20:00,412.04,412.36,412.0,412.29,17600.0,412.04,412.36,412.0,412.29,17600.0
2013-09-16 15:25:00,412.24,412.35,411.97,412.26,11700.0,412.24,412.35,411.97,412.26,11700.0
2013-09-16 15:30:00,412.3,412.47,412.01,412.39,5300.0,412.3,412.47,412.01,412.39,5300.0
2013-09-16 15:35:00,412.4,412.66,412.02,412.3,13600.0,412.4,412.66,412.02,412.3,13600.0
2013-09-16 15:40:00,412.38,412.57,412.05,412.1,6400.0,412.38,412.57,412.05,412.1,6400.0
2013-09-16 15:45:00,412.14,412.21,411.37,411.58,11100.0,412.14,412.21,411.37,411.58,11100.0
2013-09-16 15:50:00,411.58,412.31,411.58,412.01,10300.0,411.58,412.31,411.58,412.01,10300.0
2013-09-16 15:55:00,412.11,412.26,411.27,411.34,34900.0,412.11,412.26,411.27,411.34,34900.0
2013-09-17 09:30:00,411.29,413.36,409.36,412.51,9200.0,411.29,413.36,409.36,412.51,9200.0
2013-09-17 09:35:00,413.08,413.19,411.39,411.39,7800.0,413.08,413.19,411.39,411.39,7800.0
2013-09-17 09:40:00,411.8,412.39,411.8,411.82,8200.0,411.8,412.39,411.8,411.82,8200.0
2013-09-17 09:45:00,412.26,412.26,411.68,411.98,2700.0,412.26,412.26,411.68,411.98,2700.0
2013-09-17 09:50:00,411.99,412.27,411.65,412.01,6300.0,411.99,412.27,411.65,412.01,6300.0
2013-09-17 09:55:00,411.81,412.28,411.69,411.69,5200.0,411.81,412.28,411.69,411.69,5200.0
2013-09-17 10:00:00,411.69,412.09,411.49,412.0,4200.0,411.69,412.09,411.49,412.0,4200.0
2013-09-17 10:05:00,412.15,412.44,411.64,411.73,8800.0,412.15,412.44,411.64,411.73,8800.0
2013-09-17 10:10:00,411.89,412.0,411.62,411.73,2300.0,411.89,412.0,411.62,411.73,2300.0
2013-09-17 10:15:00,412.13,412.13,411.71,412.06,3300.0,412.13,412.13,411.71,412.06,3300.0
2013-09-17 10:20:00,412.0,412.92,412.0,412.41,3000.0,412.0,412.92,412.0,412.41,3000.0
2013-09-17 10:25:00,412.6,412.6,411.75,411.76,5700.0,412.6,412.6,411.75,411.76,5700.0
2013-09-17 10:30:00,411.77,412.1,411.76,412.08,1000.0,411.77,412.1,411.76,412.08,1000.0
2013-09-17 10:35:00,411.76,412.11,411.55,411.76,3900.0,411.76,412.11,411.55,411.76,3900.0
2013-09-17 10:40:00,411.6,412.21,411.6,411.8,4400.0,411.6,412.21,411.6,411.8,4400.0
2013-09-17 10:45:00,411.86,412.16,411.86,412.11,2600.0,411.86,412.16,411.86,412.11,2600.0
2013-09-17 10:50:00,412.24,412.4,411.96,412.18,3800.0,412.24,412.4,411.96,412.18,3800.0
2013-09-17 10:55:00,412.05,412.62,411.89,412.49,5000.0,412.05,412.62,411.89,412.49,5000.0
2013-09-17 11:00:00,412.08,412.5,411.99,412.08,6700.0,412.08,412.5,411.99,412.08,6700.0
2013-09-17 11:05:00,412.09,412.29,411.95,411.95,3800.0,412.09,412.29,411.95,411.95,3800.0
2013-09-17 11:10:00,412.17,412.37,411.92,411.92,1700.0,412.17,412.37,411.92,411.92,1700.0
2013-09-17 11:15:00,411.95,412.4,411.95,412.14,4700.0,411.95,412.4,411.95,412.14,4700.0
2013-09-17 11:20:00,412.4,412.6,412.03,412.04,6600.0,412.4,412.6,412.03,412.04,6600.0
2013-09-17 11:25:00,412.25,412.38,412.04,412.07,2600.0,412.25,412.38,412.04,412.07,2600.0
2013-09-17 11:30:00,412.1,412.53,412.1,412.36,1300.0,412.1,412.53,412.1,412.36,1300.0
2013-09-17 11:35:00,412.2,412.91,412.12,412.15,5800.0,412.2,412.91,412.12,412.15,5800.0
2013-09-17 11:40:00,412.41,412.41,412.14,412.22,2500.0,412.41,412.41,412.14,412.22,2500.0
2013-09-17 11:45:00,412.65,412.74,412.1,412.74,2600.0,412.65,412.74,412.1,412.74,2600.0
2013-09-17 11:50:00,412.74,412.91,412.32,412.32,2500.0,412.74,412.91,412.32,412.32,2500.0
2013-09-17 11:55:00,412.44,412.69,412.34,412.34,6500.0,412.44,412.69,412.34,412.34,6500.0
2013-09-17 12:00:00,412.44,412.51,412.22,412.22,2000.0,412.44,412.51,412.22,412.22,2000.0
2013-09-17 12:05:00,412.22,412.48,412.15,412.22,1700.0,412.22,412.48,412.15,412.22,1700.0
2013-09-17 12:10:00,412.27,412.94,412.27,412.87,4300.0,412.27,412.94,412.27,412.87,4300.0
2013-09-17 12:15:00,412.75,412.93,412.64,412.7,3000.0,412.75,412.93,412.64,412.7,3000.0
2013-09-17 12:20:00,412.65,412.88,412.42,412.88,400.0,412.65,412.88,412.42,412.88,400.0
2013-09-17 12:25:00,413.08,413.17,412.5,412.81,7800.0,413.08,413.17,412.5,412.81,7800.0
2013-09-17 12:30:00,413.05,413.96,412.99,413.93,1800.0,413.05,413.96,412.99,413.93,1800.0
2013-09-17 12:35:00,413.8,414.21,413.38,413.73,5000.0,413.8,414.21,413.38,413.73,5000.0
2013-09-17 12:40:00,414.07,414.38,414.03,414.23,600.0,414.07,414.38,414.03,414.23,600.0
2013-09-17 12:45:00,414.12,415.01,414.1,414.15,11800.0,414.12,415.01,414.1,414.15,11800.0
2013-09-17 12:50:00,414.32,414.54,414.17,414.41,4000.0,414.32,414.54,414.17,414.41,4000.0
2013-09-17 12:55:00,414.49,414.49,414.25,414.25,2400.0,414.49,414.49,414.25,414.25,2400.0
2013-09-17 13:00:00,414.31,414.57,414.13,414.25,7900.0,414.31,414.57,414.13,414.25,7900.0
2013-09-17 13:05:00,414.26,414.35,413.98,414.11,2900.0,414.26,414.35,413.98,414.11,2900.0
2013-09-17 13:10:00,414.08,414.1,413.8,413.9,1500.0,414.08,414.1,413.8,413.9,1500.0
2013-09-17 13:15:00,413.76,413.9,413.33,413.9,1200.0,413.76,413.9,413.33,413.9,1200.0
2013-09-17 13:20:00,413.93,414.3,413.93,414.3,1500.0,413.93,414.3,413.93,414.3,1500.0
2013-09-17 13:25:00,414.38,414.56,414.19,414.19,3500.0,414.38,414.56,414.19,414.19,3500.0
2013-09-17 13:30:00,414.19,414.56,414.14,414.48,3700.0,414.19,414.56,414.14,414.48,3700.0
2013-09-17 13:35:00,414.18,414.38,414.13,414.13,700.0,414.18,414.38,414.13,414.13,700.0
2013-09-17 13:40:00,414.59,414.8,413.75,414.2,6400.0,414.59,414.8,413.75,414.2,6400.0
2013-09-17 13:45:00,414.01,415.2,414.01,415.2,5400.0,414.01,415.2,414.01,415.2,5400.0
2013-09-17 13:50:00,415.2,416.28,415.1,416.13,5700.0,415.2,416.28,415.1,416.13,5700.0
2013-09-17 13:55:00,416.03,416.5,415.73,416.5,4200.0,416.03,416.5,415.73,416.5,4200.0
2013-09-17 14:00:00,416.5,416.62,415.8,416.02,6100.0,416.5,416.62,415.8,416.02,6100.0
2013-09-17 14:05:00,416.07,416.14,415.75,415.93,5700.0,416.07,416.14,415.75,415.93,5700.0
2013-09-17 14:10:00,416.0,416.14,415.94,416.04,3500.0,416.0,416.14,415.94,416.04,3500.0
2013-09-17 14:15:00,416.13,416.81,416.13,416.81,1800.0,416.13,416.81,416.13,416.81,1800.0
2013-09-17 14:20:00,416.77,417.26,416.72,416.85,8800.0,416.77,417.26,416.72,416.85,8800.0
2013-09-17 14:25:00,416.96,417.24,416.44,417.0,8900.0,416.96,417.24,416.44,417.0,8900.0
2013-09-17 14:30:00,416.9,417.52,416.9,417.38,11600.0,416.9,417.52,416.9,417.38,11600.0
2013-09-17 14:35:00,417.43,417.5,416.87,417.31,24200.0,417.43,417.5,416.87,417.31,24200.0
2013-09-17 14:40:00,417.22,417.54,417.0,417.54,2800.0,417.22,417.54,417.0,417.54,2800.0
2013-09-17 14:45:00,417.79,417.96,417.24,417.34,4200.0,417.79,417.96,417.24,417.34,4200.0
2013-09-17 14:50:00,417.32,417.54,417.32,417.41,3000.0,417.32,417.54,417.32,417.41,3000.0
2013-09-17 14:55:00,417.41,417.63,417.23,417.27,5400.0,417.41,417.63,417.23,417.27,5400.0
2013-09-17 15:00:00,417.63,418.13,417.57,417.57,6400.0,417.63,418.13,417.57,417.57,6400.0
2013-09-17 15:05:00,417.6,417.6,416.8,416.8,5000.0,417.6,417.6,416.8,416.8,5000.0
2013-09-17 15:10:00,417.03,417.28,416.94,417.17,5600.0,417.03,417.28,416.94,417.17,5600.0
2013-09-17 15:15:00,417.12,417.42,417.07,417.34,2900.0,417.12,417.42,417.07,417.34,2900.0
2013-09-17 15:20:00,417.59,417.8,417.49,417.5,2300.0,417.59,417.8,417.49,417.5,2300.0
2013-09-17 15:25:00,417.62,417.81,417.57,417.68,2000.0,417.62,417.81,417.57,417.68,2000.0
2013-09-17 15:30:00,417.61,417.94,417.59,417.94,2800.0,417.61,417.94,417.59,417.94,2800.0
2013-09-17 15:35:00,417.93,417.96,417.67,417.92,3000.0,417.93,417.96,417.67,417.92,3000.0
2013-09-17 15:40:00,417.91,418.41,417.7,418.36,5400.0,417.91,418.41,417.7,418.36,5400.0
2013-09-17 15:45:00,418.35,418.5,418.11,418.23,10300.0,418.35,418.5,418.11,418.23,10300.0
2013-09-17 15:50:00,418.2,418.25,417.71,417.71,8100.0,418.2,418.25,417.71,417.71,8100.0
2013-09-17 15:55:00,417.71,418.43,417.64,418.41,15400.0,417.71,418.43,417.64,418.41,15400.0
2013-09-18 09:30:00,419.66,421.88,419.41,420.25,8100.0,419.66,421.88,419.41,420.25,8100.0
2013-09-18 09:35:00,419.8,420.44,419.76,420.04,6800.0,419.8,420.44,419.76,420.04,6800.0
2013-09-18 09:40:00,420.17,420.17,419.67,419.79,800.0,420.17,420.17,419.67,419.79,800.0
2013-09-18 09:45:00,419.8,420.31,419.74,420.31,2800.0,419.8,420.31,419.74,420.31,2800.0
2013-09-18 09:50:00,420.05,420.46,419.79,420.11,1200.0,420.05,420.46,419.79,420.11,1200.0
2013-09-18 09:55:00,420.07,420.07,417.75,419.29,3900.0,420.07,420.07,417.75,419.29,3900.0
2013-09-18 10:00:00,418.93,419.76,418.76,419.28,3400.0,418.93,419.76,418.76,419.28,3400.0
2013-09-18 10:05:00,419.19,420.36,419.14,420.22,3300.0,419.19,420.36,419.14,420.22,3300.0
2013-09-18 10:10:00,420.22,420.52,419.86,420.21,2000.0,420.22,420.52,419.86,420.21,2000.0
2013-09-18 10:15:00,420.21,420.96,420.1,420.95,5200.0,420.21,420.96,420.1,420.95,5200.0
2013-09-18 10:20:00,420.96,421.44,420.63,421.4,3500.0,420.96,421.44,420.63,421.4,3500.0
2013-09-18 10:25:00,421.08,421.24,420.61,420.64,1500.0,421.08,421.24,420.61,420.64,1500.0
2013-09-18 10:30:00,421.0,421.45,421.0,421.15,3000.0,421.0,421.45,421.0,421.15,3000.0
2013-09-18 10:35:00,421.15,421.24,421.13,421.15,1700.0,421.15,421.24,421.13,421.15,1700.0
2013-09-18 10:40:00,421.14,421.29,421.02,421.16,2500.0,421.14,421.29,421.02,421.16,2500.0
2013-09-18 10:45:00,421.16,421.16,420.1,420.88,3300.0,421.16,421.16,420.1,420.88,3300.0
2013-09-18 10:50:00,420.59,421.19,420.45,420.94,3100.0,420.59,421.19,420.45,420.94,3100.0
2013-09-18 10:55:00,420.63,420.79,420.37,420.37,3700.0,420.63,420.79,420.37,420.37,3700.0
2013-09-18 11:00:00,420.61,420.73,420.29,420.44,5200.0,420.61,420.73,420.29,420.44,5200.0
2013-09-18 11:05:00,420.46,420.46,419.92,420.16,1700.0,420.46,420.46,419.92,420.16,1700.0
2013-09-18 11:10:00,420.11,420.18,419.56,419.91,2500.0,420.11,420.18,419.56,419.91,2500.0
2013-09-18 11:15:00,420.09,420.09,419.22,419.37,2900.0,420.09,420.09,419.22,419.37,2900.0
2013-09-18 11:20:00,419.4,419.89,419.32,419.32,3000.0,419.4,419.89,419.32,419.32,3000.0
2013-09-18 11:25:00,419.72,420.44,419.72,420.44,3700.0,419.72,420.44,419.72,420.44,3700.0
2013-09-18 11:30:00,420.16,420.43,419.91,420.43,2700.0,420.16,420.43,419.91,420.43,2700.0
2013-09-18 11:35:00,420.48,420.82,420.48,420.49,1700.0,420.48,420.82,420.48,420.49,1700.0
2013-09-18 11:40:00,420.43,420.43,419.97,419.97,600.0,420.43,420.43,419.97,419.97,600.0
2013-09-18 11:45:00,420.11,420.23,419.74,419.74,2300.0,420.11,420.23,419.74,419.74,2300.0
2013-09-18 11:50:00,419.81,419.81,419.06,419.35,3900.0,419.81,419.81,419.06,419.35,3900.0
2013-09-18 11:55:00,419.01,419.43,418.88,418.92,3000.0,419.01,419.43,418.88,418.92,3000.0
2013-09-18 12:00:00,418.6,418.9,418.6,418.9,1200.0,418.6,418.9,418.6,418.9,1200.0
2013-09-18 12:05:00,419.17,419.37,419.17,419.25,600.0,419.17,419.37,419.17,419.25,600.0
2013-09-18 12:10:00,419.26,419.26,418.39,418.41,3000.0,419.26,419.26,418.39,418.41,3000.0
2013-09-18 12:15:00,418.16,418.49,417.81,417.81,2100.0,418.16,418.49,417.81,417.81,2100.0
2013-09-18 12:20:00,417.66,417.98,417.34,417.98,2400.0,417.66,417.98,417.34,417.98,2400.0
2013-09-18 12:25:00,418.39,418.39,417.36,417.73,4800.0,418.39,418.39,417.36,417.73,4800.0
2013-09-18 12:30:00,417.65,417.65,417.53,417.53,200.0,417.65,417.65,417.53,417.53,200.0
2013-09-18 12:35:00,417.61,417.82,417.43,417.76,3200.0,417.61,417.82,417.43,417.76,3200.0
2013-09-18 12:40:00,417.54,418.35,417.54,418.15,1200.0,417.54,418.35,417.54,418.15,1200.0
2013-09-18 12:45:00,418.07,418.14,417.64,417.82,3700.0,418.07,418.14,417.64,417.82,3700.0
2013-09-18 12:50:00,417.85,418.14,417.84,418.14,1400.0,417.85,418.14,417.84,418.14,1400.0
2013-09-18 12:55:00,417.83,418.09,417.59,417.59,3400.0,417.83,418.09,417.59,417.59,3400.0
2013-09-18 13:00:00,417.74,417.99,417.17,417.75,2200.0,417.74,417.99,417.17,417.75,2200.0
2013-09-18 13:05:00,417.52,417.52,416.9,417.38,3400.0,417.52,417.52,416.9,417.38,3400.0
2013-09-18 13:10:00,417.44,417.64,416.99,417.01,3800.0,417.44,417.64,416.99,417.01,3800.0
2013-09-18 13:15:00,417.12,417.12,416.85,416.85,500.0,417.12,417.12,416.85,416.85,500.0
2013-09-18 13:20:00,416.79,417.15,416.79,417.15,200.0,416.79,417.15,416.79,417.15,200.0
2013-09-18 13:25:00,417.31,417.97,417.31,417.84,2000.0,417.31,417.97,417.31,417.84,2000.0
2013-09-18 13:30:00,417.64,417.81,417.57,417.57,700.0,417.64,417.81,417.57,417.57,700.0
2013-09-18 13:35:00,417.45,417.75,417.44,417.5,2500.0,417.45,417.75,417.44,417.5,2500.0
2013-09-18 13:40:00,417.26,417.38,417.17,417.17,400.0,417.26,417.38,417.17,417.17,400.0
2013-09-18 13:45:00,417.17,417.18,417.17,417.18,200.0,417.17,417.18,417.17,417.18,200.0
2013-09-18 13:50:00,417.7,417.83,417.67,417.67,500.0,417.7,417.83,417.67,417.67,500.0
2013-09-18 13:55:00,418.2,418.55,418.18,418.55,700.0,418.2,418.55,418.18,418.55,700.0
2013-09-18 14:00:00,418.65,421.69,418.61,421.26,13800.0,418.65,421.69,418.61,421.26,13800.0
2013-09-18 14:05:00,421.24,421.81,421.1,421.46,9200.0,421.24,421.81,421.1,421.46,9200.0
2013-09-18 14:10:00,421.31,422.59,421.25,421.9,8700.0,421.31,422.59,421.25,421.9,8700.0
2013-09-18 14:15:00,421.89,422.28,421.82,421.82,1000.0,421.89,422.28,421.82,421.82,1000.0
2013-09-18 14:20:00,422.06,422.07,421.48,421.7,9200.0,422.06,422.07,421.48,421.7,9200.0
2013-09-18 14:25:00,421.7,421.79,421.16,421.57,1700.0,421.7,421.79,421.16,421.57,1700.0
2013-09-18 14:30:00,421.2,421.6,421.2,421.4,5000.0,421.2,421.6,421.2,421.4,5000.0
2013-09-18 14:35:00,421.78,421.87,421.49,421.71,3600.0,421.78,421.87,421.49,421.71,3600.0
2013-09-18 14:40:00,421.62,421.99,421.61,421.96,1900.0,421.62,421.99,421.61,421.96,1900.0
2013-09-18 14:45:00,422.02,422.35,421.81,422.08,3800.0,422.02,422.35,421.81,422.08,3800.0
2013-09-18 14:50:00,422.08,422.24,421.98,422.16,6400.0,422.08,422.24,421.98,422.16,6400.0
2013-09-18 14:55:00,422.16,422.93,421.81,422.93,2800.0,422.16,422.93,421.81,422.93,2800.0
2013-09-18 15:00:00,423.22,423.5,422.63,422.72,4500.0,423.22,423.5,422.63,422.72,4500.0
2013-09-18 15:05:00,422.54,422.78,422.19,422.21,4900.0,422.54,422.78,422.19,422.21,4900.0
2013-09-18 15:10:00,422.19,422.37,421.77,421.77,3600.0,422.19,422.37,421.77,421.77,3600.0
2013-09-18 15:15:00,421.76,422.07,421.01,421.42,4100.0,421.76,422.07,421.01,421.42,4100.0
2013-09-18 15:20:00,421.26,422.1,421.08,422.1,11700.0,421.26,422.1,421.08,422.1,11700.0
2013-09-18 15:25:00,422.15,422.44,420.92,421.15,5300.0,422.15,422.44,420.92,421.15,5300.0
2013-09-18 15:30:00,421.09,421.97,420.84,420.94,8200.0,421.09,421.97,420.84,420.94,8200.0
2013-09-18 15:35:00,421.0,421.24,420.38,420.55,20200.0,421.0,421.24,420.38,420.55,20200.0
2013-09-18 15:40:00,420.49,420.49,419.48,419.64,15400.0,420.49,420.49,419.48,419.64,15400.0
2013-09-18 15:45:00,419.72,420.14,418.67,418.81,16800.0,419.72,420.14,418.67,418.81,16800.0
2013-09-18 15:50:00,418.86,420.19,418.85,419.76,18100.0,418.86,420.19,418.85,419.76,18100.0
2013-09-18 15:55:00,419.88,420.44,419.55,420.44,32600.0,419.88,420.44,419.55,420.44,32600.0
2013-09-19 09:30:00,421.99,423.38,420.63,421.57,2600.0,421.99,423.38,420.63,421.57,2600.0
2013-09-19 09:35:00,421.7,422.54,420.44,420.44,2900.0,421.7,422.54,420.44,420.44,2900.0
2013-09-19 09:40:00,421.79,421.79,420.52,421.0,2700.0,421.79,421.79,420.52,421.0,2700.0
2013-09-19 09:45:00,421.19,421.22,420.08,420.08,3500.0,421.19,421.22,420.08,420.08,3500.0
2013-09-19 09:50:00,420.51,421.06,420.48,420.86,1700.0,420.51,421.06,420.48,420.86,1700.0
2013-09-19 09:55:00,421.0,421.04,420.11,420.21,1700.0,421.0,421.04,420.11,420.21,1700.0
2013-09-19 10:00:00,420.47,421.32,420.46,420.71,2200.0,420.47,421.32,420.46,420.71,2200.0
2013-09-19 10:05:00,420.72,421.03,420.27,420.84,1300.0,420.72,421.03,420.27,420.84,1300.0
2013-09-19 10:10:00,420.6,420.6,420.6,420.6,100.0,420.6,420.6,420.6,420.6,100.0
2013-09-19 10:15:00,420.36,420.51,420.19,420.28,2700.0,420.36,420.51,420.19,420.28,2700.0
2013-09-19 10:20:00,420.03,420.73,419.58,420.02,3900.0,420.03,420.73,419.58,420.02,3900.0
2013-09-19 10:25:00,419.99,419.99,419.49,419.49,600.0,419.99,419.99,419.49,419.49,600.0
2013-09-19 10:30:00,419.81,419.81,419.23,419.43,700.0,419.81,419.81,419.23,419.43,700.0
2013-09-19 10:35:00,419.19,419.4,419.19,419.4,200.0,419.19,419.4,419.19,419.4,200.0
2013-09-19 10:40:00,419.55,420.03,419.16,420.03,1500.0,419.55,420.03,419.16,420.03,1500.0
2013-09-19 10:45:00,419.97,421.12,419.04,419.05,3800.0,419.97,421.12,419.04,419.05,3800.0
2013-09-19 10:50:00,419.39,419.63,419.14,419.63,1200.0,419.39,419.63,419.14,419.63,1200.0
2013-09-19 10:55:00,419.93,420.04,419.58,419.58,1300.0,419.93,420.04,419.58,419.58,1300.0
2013-09-19 11:00:00,419.55,419.7,419.23,419.69,3600.0,419.55,419.7,419.23,419.69,3600.0
2013-09-19 11:05:00,419.88,420.29,419.09,419.5,4000.0,419.88,420.29,419.09,419.5,4000.0
2013-09-19 11:10:00,419.76,419.76,419.05,419.05,1600.0,419.76,419.76,419.05,419.05,1600.0
2013-09-19 11:15:00,418.98,418.98,418.82,418.83,1100.0,418.98,418.98,418.82,418.83,1100.0
2013-09-19 11:20:00,419.21,419.37,418.97,419.37,500.0,419.21,419.37,418.97,419.37,500.0
2013-09-19 11:25:00,419.06,419.64,418.93,419.3,7400.0,419.06,419.64,418.93,419.3,7400.0
2013-09-19 11:30:00,419.61,419.69,417.9,418.85,3700.0,419.61,419.69,417.9,418.85,3700.0
2013-09-19 11:35:00,418.44,418.89,418.39,418.51,800.0,418.44,418.89,418.39,418.51,800.0
2013-09-19 11:40:00,418.86,419.35,418.6,419.32,1600.0,418.86,419.35,418.6,419.32,1600.0
2013-09-19 11:45:00,419.43,419.63,418.97,419.28,2200.0,419.43,419.63,418.97,419.28,2200.0
2013-09-19 11:50:00,419.52,419.63,419.13,419.48,700.0,419.52,419.63,419.13,419.48,700.0
2013-09-19 11:55:00,418.98,419.47,418.98,419.05,600.0,418.98,419.47,418.98,419.05,600.0
2013-09-19 12:00:00,419.22,419.72,418.88,419.72,2000.0,419.22,419.72,418.88,419.72,2000.0
2013-09-19 12:05:00,419.55,420.3,419.55,420.25,14200.0,419.55,420.3,419.55,420.25,14200.0
2013-09-19 12:10:00,420.25,421.0,420.25,420.78,2800.0,420.25,421.0,420.25,420.78,2800.0
2013-09-19 12:15:00,421.0,421.38,420.65,421.05,3900.0,421.0,421.38,420.65,421.05,3900.0
2013-09-19 12:20:00,420.75,421.06,420.05,420.13,10900.0,420.75,421.06,420.05,420.13,10900.0
2013-09-19 12:25:00,420.5,420.6,420.31,420.6,6000.0,420.5,420.6,420.31,420.6,6000.0
2013-09-19 12:30:00,420.5,420.6,420.11,420.36,6200.0,420.5,420.6,420.11,420.36,6200.0
2013-09-19 12:35:00,420.38,420.86,420.17,420.78,6200.0,420.38,420.86,420.17,420.78,6200.0
2013-09-19 12:40:00,420.8,421.0,420.4,420.63,2700.0,420.8,421.0,420.4,420.63,2700.0
2013-09-19 12:45:00,420.66,421.17,420.56,420.61,3100.0,420.66,421.17,420.56,420.61,3100.0
2013-09-19 12:50:00,420.56,421.07,420.54,420.54,700.0,420.56,421.07,420.54,420.54,700.0
2013-09-19 12:55:00,420.77,420.8,420.53,420.53,700.0,420.77,420.8,420.53,420.53,700.0
2013-09-19 13:00:00,420.68,420.92,420.43,420.87,1900.0,420.68,420.92,420.43,420.87,1900.0
2013-09-19 13:05:00,420.77,420.9,420.48,420.9,1400.0,420.77,420.9,420.48,420.9,1400.0
2013-09-19 13:10:00,420.85,421.12,420.56,420.66,5100.0,420.85,421.12,420.56,420.66,5100.0
2013-09-19 13:15:00,420.95,420.95,419.52,420.06,4700.0,420.95,420.95,419.52,420.06,4700.0
2013-09-19 13:20:00,420.46,420.7,420.46,420.46,300.0,420.46,420.7,420.46,420.46,300.0
2013-09-19 13:25:00,420.44,420.46,420.19,420.19,600.0,420.44,420.46,420.19,420.19,600.0
2013-09-19 13:30:00,420.12,420.6,420.12,420.38,300.0,420.12,420.6,420.12,420.38,300.0
2013-09-19 13:35:00,420.38,421.02,420.37,421.02,2400.0,420.38,421.02,420.37,421.02,2400.0
2013-09-19 13:40:00,421.19,421.23,420.7,420.7,1300.0,421.19,421.23,420.7,420.7,1300.0
2013-09-19 13:45:00,420.62,420.62,419.93,420.51,2900.0,420.62,420.62,419.93,420.51,2900.0
2013-09-19 13:50:00,420.67,420.67,420.32,420.37,2300.0,420.67,420.67,420.32,420.37,2300.0
2013-09-19 13:55:00,420.16,420.86,420.03,420.37,2300.0,420.16,420.86,420.03,420.37,2300.0
2013-09-19 14:00:00,420.73,421.04,420.21,420.66,2500.0,420.73,421.04,420.21,420.66,2500.0
2013-09-19 14:05:00,421.04,421.45,420.66,421.4,4700.0,421.04,421.45,420.66,421.4,4700.0
2013-09-19 14:10:00,421.5,422.01,421.38,422.0,2300.0,421.5,422.01,421.38,422.0,2300.0
2013-09-19 14:15:00,421.84,421.86,420.87,421.63,5900.0,421.84,421.86,420.87,421.63,5900.0
2013-09-19 14:20:00,421.63,421.63,421.63,421.63,0.0,421.63,421.63,421.63,421.63,0.0
2013-09-19 14:25:00,421.85,421.89,421.49,421.8,2300.0,421.85,421.89,421.49,421.8,2300.0
2013-09-19 14:30:00,421.64,421.67,421.44,421.63,900.0,421.64,421.67,421.44,421.63,900.0
2013-09-19 14:35:00,421.63,421.99,421.63,421.97,4400.0,421.63,421.99,421.63,421.97,4400.0
2013-09-19 14:40:00,421.97,422.11,421.78,421.83,3700.0,421.97,422.11,421.78,421.83,3700.0
2013-09-19 14:45:00,421.81,422.17,421.81,422.07,1200.0,421.81,422.17,421.81,422.07,1200.0
2013-09-19 14:50:00,422.17,422.17,421.67,421.83,3300.0,422.17,422.17,421.67,421.83,3300.0
2013-09-19 14:55:00,422.0,422.27,421.82,422.27,1500.0,422.0,422.27,421.82,422.27,1500.0
2013-09-19 15:00:00,422.27,422.35,422.0,422.35,1800.0,422.27,422.35,422.0,422.35,1800.0
2013-09-19 15:05:00,422.28,422.73,422.1,422.73,2600.0,422.28,422.73,422.1,422.73,2600.0
2013-09-19 15:10:00,422.61,422.76,422.45,422.74,2600.0,422.61,422.76,422.45,422.74,2600.0
2013-09-19 15:15:00,422.72,422.8,422.49,422.57,3600.0,422.72,422.8,422.49,422.57,3600.0
2013-09-19 15:20:00,422.55,422.96,422.55,422.96,1800.0,422.55,422.96,422.55,422.96,1800.0
2013-09-19 15:25:00,422.76,422.76,422.37,422.4,1600.0,422.76,422.76,422.37,422.4,1600.0
2013-09-19 15:30:00,422.29,422.79,422.29,422.79,1900.0,422.29,422.79,422.29,422.79,1900.0
2013-09-19 15:35:00,422.76,422.97,422.76,422.84,1900.0,422.76,422.97,422.76,422.84,1900.0
2013-09-19 15:40:00,422.76,423.42,422.76,423.28,7900.0,422.76,423.42,422.76,423.28,7900.0
2013-09-19 15:45:00,423.29,423.42,422.63,422.86,5100.0,423.29,423.42,422.63,422.86,5100.0
2013-09-19 15:50:00,422.59,422.85,422.34,422.6,6300.0,422.59,422.85,422.34,422.6,6300.0
2013-09-19 15:55:00,422.6,422.79,422.41,422.54,21700.0,422.6,422.79,422.41,422.54,21700.0
2013-09-20 09:30:00,422.98,422.98,417.0,421.45,44800.0,422.98,422.98,417.0,421.45,44800.0
2013-09-20 09:35:00,421.18,422.61,421.03,422.61,3200.0,421.18,422.61,421.03,422.61,3200.0
2013-09-20 09:40:00,422.88,422.88,422.88,422.88,100.0,422.88,422.88,422.88,422.88,100.0
2013-09-20 09:45:00,422.39,422.9,421.34,421.34,2700.0,422.39,422.9,421.34,421.34,2700.0
2013-09-20 09:50:00,422.22,422.66,421.4,422.66,3700.0,422.22,422.66,421.4,422.66,3700.0
2013-09-20 09:55:00,422.22,422.98,422.22,422.67,3600.0,422.22,422.98,422.22,422.67,3600.0
2013-09-20 10:00:00,423.0,423.29,422.6,423.1,8200.0,423.0,423.29,422.6,423.1,8200.0
2013-09-20 10:05:00,423.0,423.5,422.7,423.09,7800.0,423.0,423.5,422.7,423.09,7800.0
2013-09-20 10:10:00,423.38,423.38,422.6,423.21,6300.0,423.38,423.38,422.6,423.21,6300.0
2013-09-20 10:15:00,422.7,422.86,422.6,422.6,2000.0,422.7,422.86,422.6,422.6,2000.0
2013-09-20 10:20:00,422.49,422.82,421.43,422.7,29100.0,422.49,422.82,421.43,422.7,29100.0
2013-09-20 10:25:00,422.42,423.11,422.4,422.54,10800.0,422.42,423.11,422.4,422.54,10800.0
2013-09-20 10:30:00,422.55,422.94,422.48,422.87,1700.0,422.55,422.94,422.48,422.87,1700.0
2013-09-20 10:35:00,422.67,422.98,422.5,422.89,5800.0,422.67,422.98,422.5,422.89,5800.0
2013-09-20 10:40:00,422.8,422.88,422.55,422.55,1700.0,422.8,422.88,422.55,422.55,1700.0
2013-09-20 10:45:00,422.54,422.96,422.53,422.96,1800.0,422.54,422.96,422.53,422.96,1800.0
2013-09-20 10:50:00,422.96,423.35,422.48,422.48,3500.0,422.96,423.35,422.48,422.48,3500.0
2013-09-20 10:55:00,422.56,423.14,422.48,422.97,3000.0,422.56,423.14,422.48,422.97,3000.0
2013-09-20 11:00:00,422.97,423.12,422.79,422.82,3000.0,422.97,423.12,422.79,422.82,3000.0
2013-09-20 11:05:00,422.82,422.9,422.82,422.82,800.0,422.82,422.9,422.82,422.82,800.0
2013-09-20 11:10:00,422.67,422.67,422.48,422.58,2100.0,422.67,422.67,422.48,422.58,2100.0
2013-09-20 11:15:00,422.58,422.8,422.48,422.76,3900.0,422.58,422.8,422.48,422.76,3900.0
2013-09-20 11:20:00,422.78,422.79,422.48,422.5,7400.0,422.78,422.79,422.48,422.5,7400.0
2013-09-20 11:25:00,422.48,422.77,422.45,422.7,3900.0,422.48,422.77,422.45,422.7,3900.0
2013-09-20 11:30:00,422.67,423.44,422.67,422.92,2000.0,422.67,423.44,422.67,422.92,2000.0
2013-09-20 11:35:00,422.72,422.88,422.22,422.43,2200.0,422.72,422.88,422.22,422.43,2200.0
2013-09-20 11:40:00,422.39,422.41,422.12,422.12,5400.0,422.39,422.41,422.12,422.12,5400.0
2013-09-20 11:45:00,421.89,421.96,421.3,421.68,2400.0,421.89,421.96,421.3,421.68,2400.0
2013-09-20 11:50:00,421.52,421.54,421.27,421.54,2000.0,421.52,421.54,421.27,421.54,2000.0
2013-09-20 11:55:00,421.55,421.87,421.36,421.4,2100.0,421.55,421.87,421.36,421.4,2100.0
2013-09-20 12:00:00,421.35,421.35,421.35,421.35,100.0,421.35,421.35,421.35,421.35,100.0
2013-09-20 12:05:00,421.35,421.9,421.29,421.65,5200.0,421.35,421.9,421.29,421.65,5200.0
2013-09-20 12:10:00,421.36,421.47,421.36,421.45,600.0,421.36,421.47,421.36,421.45,600.0
2013-09-20 12:15:00,421.29,421.42,420.81,421.09,1600.0,421.29,421.42,420.81,421.09,1600.0
2013-09-20 12:20:00,421.41,421.41,421.11,421.26,400.0,421.41,421.41,421.11,421.26,400.0
2013-09-20 12:25:00,421.28,422.06,421.28,422.06,1500.0,421.28,422.06,421.28,422.06,1500.0
2013-09-20 12:30:00,421.7,421.7,420.93,421.28,3400.0,421.7,421.7,420.93,421.28,3400.0
2013-09-20 12:35:00,421.16,421.87,420.79,421.38,3300.0,421.16,421.87,420.79,421.38,3300.0
2013-09-20 12:40:00,421.12,421.84,421.01,421.51,2600.0,421.12,421.84,421.01,421.51,2600.0
2013-09-20 12:45:00,421.5,422.18,421.5,421.58,1500.0,421.5,422.18,421.5,421.58,1500.0
2013-09-20 12:50:00,421.76,422.14,421.76,421.99,1100.0,421.76,422.14,421.76,421.99,1100.0
2013-09-20 12:55:00,422.05,422.86,422.05,422.86,1100.0,422.05,422.86,422.05,422.86,1100.0
2013-09-20 13:00:00,422.83,422.83,422.31,422.42,2500.0,422.83,422.83,422.31,422.42,2500.0
2013-09-20 13:05:00,422.14,422.35,421.55,421.55,18300.0,422.14,422.35,421.55,421.55,18300.0
2013-09-20 13:10:00,421.55,421.6,420.28,421.6,28200.0,421.55,421.6,420.28,421.6,28200.0
2013-09-20 13:15:00,421.5,421.5,418.37,419.05,36800.0,421.5,421.5,418.37,419.05,36800.0
2013-09-20 13:20:00,419.22,419.36,418.96,419.03,7400.0,419.22,419.36,418.96,419.03,7400.0
2013-09-20 13:25:00,418.83,418.83,418.55,418.55,2000.0,418.83,418.83,418.55,418.55,2000.0
2013-09-20 13:30:00,418.56,419.1,418.24,418.85,11000.0,418.56,419.1,418.24,418.85,11000.0
2013-09-20 13:35:00,419.31,419.35,417.75,418.26,24900.0,419.31,419.35,417.75,418.26,24900.0
2013-09-20 13:40:00,418.09,418.21,417.97,418.06,3500.0,418.09,418.21,417.97,418.06,3500.0
2013-09-20 13:45:00,418.18,418.7,418.07,418.46,5800.0,418.18,418.7,418.07,418.46,5800.0
2013-09-20 13:50:00,418.46,418.61,418.1,418.3,7300.0,418.46,418.61,418.1,418.3,7300.0
2013-09-20 13:55:00,418.17,418.24,417.19,417.39,8800.0,418.17,418.24,417.19,417.39,8800.0
2013-09-20 14:00:00,417.15,417.46,416.06,416.55,14200.0,417.15,417.46,416.06,416.55,14200.0
2013-09-20 14:05:00,416.53,417.32,415.93,416.57,18300.0,416.53,417.32,415.93,416.57,18300.0
2013-09-20 14:10:00,416.16,416.34,414.19,415.48,10100.0,416.16,416.34,414.19,415.48,10100.0
2013-09-20 14:15:00,415.48,415.48,413.17,413.18,30500.0,415.48,415.48,413.17,413.18,30500.0
2013-09-20 14:20:00,413.18,413.71,412.0,413.65,18200.0,413.18,413.71,412.0,413.65,18200.0
2013-09-20 14:25:00,413.47,414.87,413.31,414.87,10300.0,413.47,414.87,413.31,414.87,10300.0
2013-09-20 14:30:00,414.88,416.43,414.33,416.43,15000.0,414.88,416.43,414.33,416.43,15000.0
2013-09-20 14:35:00,416.59,416.59,415.25,415.41,3600.0,416.59,416.59,415.25,415.41,3600.0
2013-09-20 14:40:00,415.11,417.33,415.07,416.52,7600.0,415.11,417.33,415.07,416.52,7600.0
2013-09-20 14:45:00,416.55,417.71,416.55,417.12,2300.0,416.55,417.71,416.55,417.12,2300.0
2013-09-20 14:50:00,417.19,418.47,416.64,417.04,5100.0,417.19,418.47,416.64,417.04,5100.0
2013-09-20 14:55:00,418.1,418.51,417.52,418.24,2800.0,418.1,418.51,417.52,418.24,2800.0
2013-09-20 15:00:00,417.88,418.88,417.61,418.87,4600.0,417.88,418.88,417.61,418.87,4600.0
2013-09-20 15:05:00,418.23,418.85,418.23,418.71,5400.0,418.23,418.85,418.23,418.71,5400.0
2013-09-20 15:10:00,418.79,419.41,418.04,418.47,10600.0,418.79,419.41,418.04,418.47,10600.0
2013-09-20 15:15:00,418.45,418.83,418.3,418.51,6000.0,418.45,418.83,418.3,418.51,6000.0
2013-09-20 15:20:00,418.51,418.74,418.04,418.3,5300.0,418.51,418.74,418.04,418.3,5300.0
2013-09-20 15:25:00,418.22,418.32,417.59,417.59,7200.0,418.22,418.32,417.59,417.59,7200.0
2013-09-20 15:30:00,417.8,417.88,417.5,417.5,7500.0,417.8,417.88,417.5,417.5,7500.0
2013-09-20 15:35:00,417.5,418.43,417.5,418.2,6200.0,417.5,418.43,417.5,418.2,6200.0
2013-09-20 15:40:00,418.33,419.28,418.18,418.99,9700.0,418.33,419.28,418.18,418.99,9700.0
2013-09-20 15:45:00,418.99,419.52,418.66,419.27,12700.0,418.99,419.52,418.66,419.27,12700.0
2013-09-20 15:50:00,419.21,420.11,419.12,420.06,19900.0,419.21,420.11,419.12,420.06,19900.0
2013-09-20 15:55:00,420.07,420.11,419.46,419.71,33000.0,420.07,420.11,419.46,419.71,33000.0
2013-09-23 09:30:00,418.92,421.7,418.92,421.7,7200.0,418.92,421.7,418.92,421.7,7200.0
2013-09-23 09:35:00,421.54,421.54,418.53,419.2,10600.0,421.54,421.54,418.53,419.2,10600.0
2013-09-23 09:40:00,419.19,419.2,417.37,418.3,8700.0,419.19,419.2,417.37,418.3,8700.0
2013-09-23 09:45:00,417.81,418.61,417.68,418.03,8000.0,417.81,418.61,417.68,418.03,8000.0
2013-09-23 09:50:00,418.17,418.22,417.05,417.49,2300.0,418.17,418.22,417.05,417.49,2300.0
2013-09-23 09:55:00,417.54,417.81,416.53,417.14,8200.0,417.54,417.81,416.53,417.14,8200.0
2013-09-23 10:00:00,417.14,417.71,415.89,416.36,3100.0,417.14,417.71,415.89,416.36,3100.0
2013-09-23 10:05:00,416.36,417.07,416.13,416.4,2100.0,416.36,417.07,416.13,416.4,2100.0
2013-09-23 10:10:00,416.4,417.61,416.4,417.28,1700.0,416.4,417.61,416.4,417.28,1700.0
2013-09-23 10:15:00,417.91,418.69,417.71,417.93,1500.0,417.91,418.69,417.71,417.93,1500.0
2013-09-23 10:20:00,418.69,418.69,417.75,417.92,700.0,418.69,418.69,417.75,417.92,700.0
2013-09-23 10:25:00,418.0,418.0,416.53,416.53,1300.0,418.0,418.0,416.53,416.53,1300.0
2013-09-23 10:30:00,416.56,417.14,416.16,417.0,4000.0,416.56,417.14,416.16,417.0,4000.0
2013-09-23 10:35:00,417.5,417.76,417.03,417.12,3500.0,417.5,417.76,417.03,417.12,3500.0
2013-09-23 10:40:00,417.71,417.74,416.93,416.93,300.0,417.71,417.74,416.93,416.93,300.0
2013-09-23 10:45:00,417.12,417.31,416.98,417.26,1300.0,417.12,417.31,416.98,417.26,1300.0
2013-09-23 10:50:00,417.12,417.29,417.12,417.29,2400.0,417.12,417.29,417.12,417.29,2400.0
2013-09-23 10:55:00,417.12,417.46,416.78,417.34,7600.0,417.12,417.46,416.78,417.34,7600.0
2013-09-23 11:00:00,417.37,417.45,417.32,417.32,800.0,417.37,417.45,417.32,417.32,800.0
2013-09-23 11:05:00,417.12,417.47,417.12,417.12,1800.0,417.12,417.47,417.12,417.12,1800.0
2013-09-23 11:10:00,417.28,417.31,417.07,417.27,6200.0,417.28,417.31,417.07,417.27,6200.0
2013-09-23 11:15:00,417.35,417.74,417.12,417.46,2600.0,417.35,417.74,417.12,417.46,2600.0
2013-09-23 11:20:00,417.58,417.72,417.23,417.27,1300.0,417.58,417.72,417.23,417.27,1300.0
2013-09-23 11:25:00,417.26,417.74,417.26,417.74,2200.0,417.26,417.74,417.26,417.74,2200.0
2013-09-23 11:30:00,417.66,417.68,417.07,417.07,2300.0,417.66,417.68,417.07,417.07,2300.0
2013-09-23 11:35:00,417.26,417.27,417.26,417.27,200.0,417.26,417.27,417.26,417.27,200.0
2013-09-23 11:40:00,417.27,417.3,416.99,417.15,1000.0,417.27,417.3,416.99,417.15,1000.0
2013-09-23 11:45:00,417.13,417.22,416.99,417.16,2000.0,417.13,417.22,416.99,417.16,2000.0
2013-09-23 11:50:00,417.24,417.27,416.57,416.98,2000.0,417.24,417.27,416.57,416.98,2000.0
2013-09-23 11:55:00,417.34,417.39,416.88,417.07,7200.0,417.34,417.39,416.88,417.07,7200.0
2013-09-23 12:00:00,417.04,417.6,417.04,417.49,800.0,417.04,417.6,417.04,417.49,800.0
2013-09-23 12:05:00,417.7,417.79,417.33,417.79,1200.0,417.7,417.79,417.33,417.79,1200.0
2013-09-23 12:10:00,417.89,418.75,417.8,418.69,3500.0,417.89,418.75,417.8,418.69,3500.0
2013-09-23 12:15:00,418.75,418.75,417.55,418.31,3000.0,418.75,418.75,417.55,418.31,3000.0
2013-09-23 12:20:00,418.02,418.56,418.02,418.25,600.0,418.02,418.56,418.02,418.25,600.0
2013-09-23 12:25:00,418.39,418.39,418.15,418.15,200.0,418.39,418.39,418.15,418.15,200.0
2013-09-23 12:30:00,418.57,418.57,417.99,418.22,600.0,418.57,418.57,417.99,418.22,600.0
2013-09-23 12:35:00,418.2,418.48,418.07,418.32,800.0,418.2,418.48,418.07,418.32,800.0
2013-09-23 12:40:00,418.64,418.69,418.26,418.26,1200.0,418.64,418.69,418.26,418.26,1200.0
2013-09-23 12:45:00,418.25,418.73,418.22,418.73,2400.0,418.25,418.73,418.22,418.73,2400.0
2013-09-23 12:50:00,418.57,418.83,418.57,418.83,800.0,418.57,418.83,418.57,418.83,800.0
2013-09-23 12:55:00,418.96,419.0,418.77,419.0,1200.0,418.96,419.0,418.77,419.0,1200.0
2013-09-23 13:00:00,419.03,419.17,419.01,419.1,1000.0,419.03,419.17,419.01,419.1,1000.0
2013-09-23 13:05:00,419.1,419.2,419.02,419.02,600.0,419.1,419.2,419.02,419.02,600.0
2013-09-23 13:10:00,419.2,419.23,418.72,418.72,1000.0,419.2,419.23,418.72,418.72,1000.0
2013-09-23 13:15:00,418.75,419.06,418.31,418.76,5800.0,418.75,419.06,418.31,418.76,5800.0
2013-09-23 13:20:00,418.95,418.95,418.79,418.79,300.0,418.95,418.95,418.79,418.79,300.0
2013-09-23 13:25:00,418.83,418.98,418.83,418.98,400.0,418.83,418.98,418.83,418.98,400.0
2013-09-23 13:30:00,419.14,419.14,418.8,419.11,1400.0,419.14,419.14,418.8,419.11,1400.0
2013-09-23 13:35:00,419.04,419.04,419.04,419.04,100.0,419.04,419.04,419.04,419.04,100.0
2013-09-23 13:40:00,419.03,419.16,419.03,419.09,1100.0,419.03,419.16,419.03,419.09,1100.0
2013-09-23 13:45:00,419.11,419.11,418.79,418.79,500.0,419.11,419.11,418.79,418.79,500.0
2013-09-23 13:50:00,419.22,419.57,419.13,419.51,2200.0,419.22,419.57,419.13,419.51,2200.0
2013-09-23 13:55:00,419.5,419.51,419.47,419.51,500.0,419.5,419.51,419.47,419.51,500.0
2013-09-23 14:00:00,419.7,419.7,419.11,419.62,5100.0,419.7,419.7,419.11,419.62,5100.0
2013-09-23 14:05:00,419.65,419.8,419.34,419.8,800.0,419.65,419.8,419.34,419.8,800.0
2013-09-23 14:10:00,419.76,419.85,419.69,419.69,1000.0,419.76,419.85,419.69,419.69,1000.0
2013-09-23 14:15:00,419.65,419.65,419.5,419.5,1200.0,419.65,419.65,419.5,419.5,1200.0
2013-09-23 14:20:00,419.38,419.44,419.14,419.4,1100.0,419.38,419.44,419.14,419.4,1100.0
2013-09-23 14:25:00,419.22,419.22,418.49,418.65,1000.0,419.22,419.22,418.49,418.65,1000.0
2013-09-23 14:30:00,418.48,418.9,418.48,418.84,1100.0,418.48,418.9,418.48,418.84,1100.0
2013-09-23 14:35:00,418.91,419.32,418.64,418.64,2000.0,418.91,419.32,418.64,418.64,2000.0
2013-09-23 14:40:00,418.71,418.71,418.55,418.66,400.0,418.71,418.71,418.55,418.66,400.0
2013-09-23 14:45:00,418.65,418.69,418.55,418.63,800.0,418.65,418.69,418.55,418.63,800.0
2013-09-23 14:50:00,418.58,418.76,418.47,418.76,5500.0,418.58,418.76,418.47,418.76,5500.0
2013-09-23 14:55:00,418.76,418.78,418.33,418.54,2800.0,418.76,418.78,418.33,418.54,2800.0
2013-09-23 15:00:00,418.62,418.62,418.62,418.62,100.0,418.62,418.62,418.62,418.62,100.0
2013-09-23 15:05:00,418.61,418.7,418.52,418.63,3100.0,418.61,418.7,418.52,418.63,3100.0
2013-09-23 15:10:00,418.63,418.65,418.4,418.4,1600.0,418.63,418.65,418.4,418.4,1600.0
2013-09-23 15:15:00,418.57,418.6,418.3,418.38,1200.0,418.57,418.6,418.3,418.38,1200.0
2013-09-23 15:20:00,418.39,418.63,418.33,418.51,2800.0,418.39,418.63,418.33,418.51,2800.0
2013-09-23 15:25:00,418.44,418.45,417.89,417.89,2400.0,418.44,418.45,417.89,417.89,2400.0
2013-09-23 15:30:00,417.85,418.65,417.85,418.53,4000.0,417.85,418.65,417.85,418.53,4000.0
2013-09-23 15:35:00,418.68,418.89,418.66,418.86,1200.0,418.68,418.89,418.66,418.86,1200.0
2013-09-23 15:40:00,418.72,418.9,418.43,418.6,2700.0,418.72,418.9,418.43,418.6,2700.0
2013-09-23 15:45:00,418.44,418.59,417.95,418.59,4600.0,418.44,418.59,417.95,418.59,4600.0
2013-09-23 15:50:00,418.32,418.36,418.03,418.06,2500.0,418.32,418.36,418.03,418.06,2500.0
2013-09-23 15:55:00,417.97,418.02,417.77,417.83,7600.0,417.97,418.02,417.77,417.83,7600.0
2013-09-24 09:30:00,416.64,418.4,415.33,417.2,4300.0,416.64,418.4,415.33,417.2,4300.0
2013-09-24 09:35:00,417.81,418.64,417.06,417.41,7000.0,417.81,418.64,417.06,417.41,7000.0
2013-09-24 09:40:00,417.25,418.31,416.64,417.22,11200.0,417.25,418.31,416.64,417.22,11200.0
2013-09-24 09:45:00,416.91,417.04,415.0,415.0,6400.0,416.91,417.04,415.0,415.0,6400.0
2013-09-24 09:50:00,415.36,415.44,414.23,415.0,1100.0,415.36,415.44,414.23,415.0,1100.0
2013-09-24 09:55:00,414.65,415.95,414.29,415.3,6500.0,414.65,415.95,414.29,415.3,6500.0
2013-09-24 10:00:00,415.93,415.93,414.78,414.79,5600.0,415.93,415.93,414.78,414.79,5600.0
2013-09-24 10:05:00,414.78,416.81,414.78,416.09,7400.0,414.78,416.81,414.78,416.09,7400.0
2013-09-24 10:10:00,416.23,416.31,415.53,415.53,2300.0,416.23,416.31,415.53,415.53,2300.0
2013-09-24 10:15:00,415.79,415.79,414.24,414.75,4300.0,415.79,415.79,414.24,414.75,4300.0
2013-09-24 10:20:00,414.12,415.07,414.12,414.39,3700.0,414.12,415.07,414.12,414.39,3700.0
2013-09-24 10:25:00,414.7,415.24,414.64,414.64,1000.0,414.7,415.24,414.64,414.64,1000.0
2013-09-24 10:30:00,415.18,415.61,414.6,414.78,3200.0,415.18,415.61,414.6,414.78,3200.0
2013-09-24 10:35:00,414.81,415.55,414.09,414.39,6900.0,414.81,415.55,414.09,414.39,6900.0
2013-09-24 10:40:00,414.0,414.65,413.71,414.33,1200.0,414.0,414.65,413.71,414.33,1200.0
2013-09-24 10:45:00,414.14,415.78,414.14,414.95,2800.0,414.14,415.78,414.14,414.95,2800.0
2013-09-24 10:50:00,414.87,415.67,414.87,415.55,2400.0,414.87,415.67,414.87,415.55,2400.0
2013-09-24 10:55:00,415.06,415.35,414.71,414.77,1600.0,415.06,415.35,414.71,414.77,1600.0
2013-09-24 11:00:00,414.75,415.17,414.52,414.89,3700.0,414.75,415.17,414.52,414.89,3700.0
2013-09-24 11:05:00,415.08,415.47,414.67,415.47,7800.0,415.08,415.47,414.67,415.47,7800.0
2013-09-24 11:10:00,415.36,415.45,415.0,415.0,11700.0,415.36,415.45,415.0,415.0,11700.0
2013-09-24 11:15:00,415.0,415.58,414.95,415.0,5100.0,415.0,415.58,414.95,415.0,5100.0
2013-09-24 11:20:00,414.94,415.04,414.53,415.0,4400.0,414.94,415.04,414.53,415.0,4400.0
2013-09-24 11:25:00,414.78,414.94,414.48,414.55,1500.0,414.78,414.94,414.48,414.55,1500.0
2013-09-24 11:30:00,414.68,414.99,414.56,414.65,2000.0,414.68,414.99,414.56,414.65,2000.0
2013-09-24 11:35:00,414.9,414.9,414.33,414.35,9100.0,414.9,414.9,414.33,414.35,9100.0
2013-09-24 11:40:00,414.33,414.51,413.77,414.24,9000.0,414.33,414.51,413.77,414.24,9000.0
2013-09-24 11:45:00,414.37,414.37,413.72,413.72,14700.0,414.37,414.37,413.72,413.72,14700.0
2013-09-24 11:50:00,413.99,414.06,413.96,414.0,1000.0,413.99,414.06,413.96,414.0,1000.0
2013-09-24 11:55:00,413.97,414.33,413.8,414.12,5100.0,413.97,414.33,413.8,414.12,5100.0
2013-09-24 12:00:00,414.01,414.5,413.46,414.14,17200.0,414.01,414.5,413.46,414.14,17200.0
2013-09-24 12:05:00,414.14,414.21,413.5,414.04,8800.0,414.14,414.21,413.5,414.04,8800.0
2013-09-24 12:10:00,413.8,414.32,413.54,414.12,10800.0,413.8,414.32,413.54,414.12,10800.0
2013-09-24 12:15:00,414.2,414.31,413.94,413.94,9800.0,414.2,414.31,413.94,413.94,9800.0
2013-09-24 12:20:00,413.89,414.31,413.89,414.14,700.0,413.89,414.31,413.89,414.14,700.0
2013-09-24 12:25:00,414.23,414.36,414.01,414.21,5300.0,414.23,414.36,414.01,414.21,5300.0
2013-09-24 12:30:00,414.37,414.52,414.23,414.23,2800.0,414.37,414.52,414.23,414.23,2800.0
2013-09-24 12:35:00,414.27,414.27,414.26,414.26,300.0,414.27,414.27,414.26,414.26,300.0
2013-09-24 12:40:00,414.25,414.46,413.83,414.04,3200.0,414.25,414.46,413.83,414.04,3200.0
2013-09-24 12:45:00,414.04,415.0,413.68,414.13,8500.0,414.04,415.0,413.68,414.13,8500.0
2013-09-24 12:50:00,414.82,414.84,414.14,414.6,1300.0,414.82,414.84,414.14,414.6,1300.0
2013-09-24 12:55:00,414.22,414.9,413.88,414.2,2700.0,414.22,414.9,413.88,414.2,2700.0
2013-09-24 13:00:00,414.03,414.25,413.53,413.53,2700.0,414.03,414.25,413.53,413.53,2700.0
2013-09-24 13:05:00,413.84,414.25,413.36,413.36,4400.0,413.84,414.25,413.36,413.36,4400.0
2013-09-24 13:10:00,413.44,413.51,412.75,413.08,5900.0,413.44,413.51,412.75,413.08,5900.0
2013-09-24 13:15:00,412.69,413.11,412.27,412.49,11500.0,412.69,413.11,412.27,412.49,11500.0
2013-09-24 13:20:00,412.48,412.52,411.49,411.6,12700.0,412.48,412.52,411.49,411.6,12700.0
2013-09-24 13:25:00,411.95,412.11,411.45,411.75,8400.0,411.95,412.11,411.45,411.75,8400.0
2013-09-24 13:30:00,411.41,411.96,411.11,411.36,11500.0,411.41,411.96,411.11,411.36,11500.0
2013-09-24 13:35:00,411.28,411.89,410.85,411.0,7100.0,411.28,411.89,410.85,411.0,7100.0
2013-09-24 13:40:00,411.0,411.14,408.9,409.99,17400.0,411.0,411.14,408.9,409.99,17400.0
2013-09-24 13:45:00,409.77,410.0,409.09,409.66,5200.0,409.77,410.0,409.09,409.66,5200.0
2013-09-24 13:50:00,409.97,410.19,409.75,410.19,16900.0,409.97,410.19,409.75,410.19,16900.0
2013-09-24 13:55:00,410.19,411.68,410.12,411.68,8700.0,410.19,411.68,410.12,411.68,8700.0
2013-09-24 14:00:00,411.71,412.4,411.29,411.94,10800.0,411.71,412.4,411.29,411.94,10800.0
2013-09-24 14:05:00,411.47,412.4,411.47,412.4,3700.0,411.47,412.4,411.47,412.4,3700.0
2013-09-24 14:10:00,412.3,412.8,412.29,412.6,9600.0,412.3,412.8,412.29,412.6,9600.0
2013-09-24 14:15:00,412.53,412.58,411.67,411.68,6900.0,412.53,412.58,411.67,411.68,6900.0
2013-09-24 14:20:00,412.1,412.17,411.6,411.6,3600.0,412.1,412.17,411.6,411.6,3600.0
2013-09-24 14:25:00,411.36,411.85,411.1,411.5,5600.0,411.36,411.85,411.1,411.5,5600.0
2013-09-24 14:30:00,411.22,411.97,411.22,411.47,2800.0,411.22,411.97,411.22,411.47,2800.0
2013-09-24 14:35:00,411.68,411.68,411.17,411.6,2900.0,411.68,411.68,411.17,411.6,2900.0
2013-09-24 14:40:00,411.69,412.03,411.56,411.68,3400.0,411.69,412.03,411.56,411.68,3400.0
2013-09-24 14:45:00,411.97,412.21,411.97,412.03,3200.0,411.97,412.21,411.97,412.03,3200.0
2013-09-24 14:50:00,412.03,413.09,411.53,413.09,9700.0,412.03,413.09,411.53,413.09,9700.0
2013-09-24 14:55:00,413.06,413.06,412.36,412.61,9100.0,413.06,413.06,412.36,412.61,9100.0
2013-09-24 15:00:00,412.66,413.01,412.38,413.01,3100.0,412.66,413.01,412.38,413.01,3100.0
2013-09-24 15:05:00,413.11,413.11,412.37,412.45,10600.0,413.11,413.11,412.37,412.45,10600.0
2013-09-24 15:10:00,412.42,412.93,411.87,412.76,4900.0,412.42,412.93,411.87,412.76,4900.0
2013-09-24 15:15:00,412.92,412.99,412.54,412.61,1000.0,412.92,412.99,412.54,412.61,1000.0
2013-09-24 15:20:00,412.62,413.49,412.16,413.4,6300.0,412.62,413.49,412.16,413.4,6300.0
2013-09-24 15:25:00,413.09,413.14,412.42,412.59,3500.0,413.09,413.14,412.42,412.59,3500.0
2013-09-24 15:30:00,412.59,412.6,412.33,412.59,1800.0,412.59,412.6,412.33,412.59,1800.0
2013-09-24 15:35:00,412.5,412.5,412.2,412.42,5000.0,412.5,412.5,412.2,412.42,5000.0
2013-09-24 15:40:00,412.4,412.8,412.03,412.54,4900.0,412.4,412.8,412.03,412.54,4900.0
2013-09-24 15:45:00,412.98,413.46,412.57,412.8,7200.0,412.98,413.46,412.57,412.8,7200.0
2013-09-24 15:50:00,412.76,413.53,412.52,413.23,11000.0,412.76,413.53,412.52,413.23,11000.0
2013-09-24 15:55:00,413.34,415.23,413.25,414.7,30000.0,413.34,415.23,413.25,414.7,30000.0
2013-09-25 09:30:00,416.56,419.28,413.45,414.12,21800.0,416.56,419.28,413.45,414.12,21800.0
2013-09-25 09:35:00,413.83,414.38,410.0,412.75,23100.0,413.83,414.38,410.0,412.75,23100.0
2013-09-25 09:40:00,411.28,415.09,411.28,413.35,7100.0,411.28,415.09,411.28,413.35,7100.0
2013-09-25 09:45:00,413.24,413.84,411.85,413.0,11200.0,413.24,413.84,411.85,413.0,11200.0
2013-09-25 09:50:00,413.29,414.47,412.6,413.47,7400.0,413.29,414.47,412.6,413.47,7400.0
2013-09-25 09:55:00,412.93,414.0,411.24,414.0,6900.0,412.93,414.0,411.24,414.0,6900.0
2013-09-25 10:00:00,414.0,416.38,412.71,415.07,6800.0,414.0,416.38,412.71,415.07,6800.0
2013-09-25 10:05:00,415.0,415.91,414.24,414.75,10000.0,415.0,415.91,414.24,414.75,10000.0
2013-09-25 10:10:00,414.85,415.47,413.5,414.6,5700.0,414.85,415.47,413.5,414.6,5700.0
2013-09-25 10:15:00,415.41,415.41,414.0,414.99,2600.0,415.41,415.41,414.0,414.99,2600.0
2013-09-25 10:20:00,414.92,415.76,414.84,415.57,6900.0,414.92,415.76,414.84,415.57,6900.0
2013-09-25 10:25:00,415.61,416.99,415.41,416.11,2100.0,415.61,416.99,415.41,416.11,2100.0
2013-09-25 10:30:00,416.3,416.52,415.49,416.11,5100.0,416.3,416.52,415.49,416.11,5100.0
2013-09-25 10:35:00,416.01,416.01,415.61,416.0,2200.0,416.01,416.01,415.61,416.0,2200.0
2013-09-25 10:40:00,416.0,416.16,415.82,416.05,1500.0,416.0,416.16,415.82,416.05,1500.0
2013-09-25 10:45:00,415.78,416.64,415.75,415.84,3500.0,415.78,416.64,415.75,415.84,3500.0
2013-09-25 10:50:00,416.63,416.63,415.9,416.25,9600.0,416.63,416.63,415.9,416.25,9600.0
2013-09-25 10:55:00,416.45,416.86,416.09,416.32,5800.0,416.45,416.86,416.09,416.32,5800.0
2013-09-25 11:00:00,416.3,416.95,415.66,416.48,10900.0,416.3,416.95,415.66,416.48,10900.0
2013-09-25 11:05:00,416.04,416.82,416.0,416.35,6700.0,416.04,416.82,416.0,416.35,6700.0
2013-09-25 11:10:00,416.0,417.02,416.0,416.11,6100.0,416.0,417.02,416.0,416.11,6100.0
2013-09-25 11:15:00,416.79,418.19,416.07,417.82,8900.0,416.79,418.19,416.07,417.82,8900.0
2013-09-25 11:20:00,417.82,419.3,417.47,419.3,7100.0,417.82,419.3,417.47,419.3,7100.0
2013-09-25 11:25:00,419.08,421.29,418.15,421.2,12000.0,419.08,421.29,418.15,421.2,12000.0
2013-09-25 11:30:00,421.22,422.97,419.31,422.13,24900.0,421.22,422.97,419.31,422.13,24900.0
2013-09-25 11:35:00,422.63,424.75,422.2,422.44,10600.0,422.63,424.75,422.2,422.44,10600.0
2013-09-25 11:40:00,422.53,424.63,421.88,423.12,11000.0,422.53,424.63,421.88,423.12,11000.0
2013-09-25 11:45:00,423.65,424.86,423.12,424.03,11900.0,423.65,424.86,423.12,424.03,11900.0
2013-09-25 11:50:00,424.47,424.57,423.12,423.82,7600.0,424.47,424.57,423.12,423.82,7600.0
2013-09-25 11:55:00,423.56,424.38,423.55,423.79,4200.0,423.56,424.38,423.55,423.79,4200.0
2013-09-25 12:00:00,423.95,423.97,423.02,423.63,4300.0,423.95,423.97,423.02,423.63,4300.0
2013-09-25 12:05:00,423.55,423.66,422.23,422.69,6200.0,423.55,423.66,422.23,422.69,6200.0
2013-09-25 12:10:00,422.58,423.4,422.25,423.0,8200.0,422.58,423.4,422.25,423.0,8200.0
2013-09-25 12:15:00,423.15,423.63,423.0,423.51,4600.0,423.15,423.63,423.0,423.51,4600.0
2013-09-25 12:20:00,423.52,423.59,422.06,422.6,8900.0,423.52,423.59,422.06,422.6,8900.0
2013-09-25 12:25:00,422.64,423.19,421.99,422.06,16400.0,422.64,423.19,421.99,422.06,16400.0
2013-09-25 12:30:00,422.3,422.59,421.32,421.84,10200.0,422.3,422.59,421.32,421.84,10200.0
2013-09-25 12:35:00,422.06,423.43,422.06,422.88,5800.0,422.06,423.43,422.06,422.88,5800.0
2013-09-25 12:40:00,422.66,422.66,420.34,421.38,4300.0,422.66,422.66,420.34,421.38,4300.0
2013-09-25 12:45:00,421.5,422.48,421.5,421.67,6000.0,421.5,422.48,421.5,421.67,6000.0
2013-09-25 12:50:00,421.29,422.19,421.29,422.19,3400.0,421.29,422.19,421.29,422.19,3400.0
2013-09-25 12:55:00,422.43,422.62,421.53,422.48,8200.0,422.43,422.62,421.53,422.48,8200.0
2013-09-25 13:00:00,422.55,423.03,422.44,423.03,4000.0,422.55,423.03,422.44,423.03,4000.0
2013-09-25 13:05:00,423.03,423.03,421.84,422.04,5600.0,423.03,423.03,421.84,422.04,5600.0
2013-09-25 13:10:00,422.02,422.47,421.55,422.47,6100.0,422.02,422.47,421.55,422.47,6100.0
2013-09-25 13:15:00,422.3,423.57,422.3,423.28,5900.0,422.3,423.57,422.3,423.28,5900.0
2013-09-25 13:20:00,423.04,423.79,422.64,423.75,4200.0,423.04,423.79,422.64,423.75,4200.0
2013-09-25 13:25:00,423.6,424.66,423.41,423.85,2800.0,423.6,424.66,423.41,423.85,2800.0
2013-09-25 13:30:00,423.78,423.78,421.4,421.62,7500.0,423.78,423.78,421.4,421.62,7500.0
2013-09-25 13:35:00,421.39,422.4,421.18,421.65,8100.0,421.39,422.4,421.18,421.65,8100.0
2013-09-25 13:40:00,422.37,422.37,421.05,421.05,6200.0,422.37,422.37,421.05,421.05,6200.0
2013-09-25 13:45:00,421.24,421.28,420.04,420.04,12500.0,421.24,421.28,420.04,420.04,12500.0
2013-09-25 13:50:00,420.03,421.59,420.03,420.89,12900.0,420.03,421.59,420.03,420.89,12900.0
2013-09-25 13:55:00,421.03,423.33,421.03,423.33,9500.0,421.03,423.33,421.03,423.33,9500.0
2013-09-25 14:00:00,423.78,425.5,423.35,425.33,14900.0,423.78,425.5,423.35,425.33,14900.0
2013-09-25 14:05:00,425.19,426.42,424.41,425.45,13400.0,425.19,426.42,424.41,425.45,13400.0
2013-09-25 14:10:00,425.62,426.37,425.34,425.98,9900.0,425.62,426.37,425.34,425.98,9900.0
2013-09-25 14:15:00,426.12,426.67,425.55,426.0,11600.0,426.12,426.67,425.55,426.0,11600.0
2013-09-25 14:20:00,425.74,426.54,425.74,425.84,9300.0,425.74,426.54,425.74,425.84,9300.0
2013-09-25 14:25:00,425.84,425.84,425.2,425.41,2900.0,425.84,425.84,425.2,425.41,2900.0
2013-09-25 14:30:00,425.38,425.41,423.67,424.42,8000.0,425.38,425.41,423.67,424.42,8000.0
2013-09-25 14:35:00,424.22,425.03,424.22,424.87,2900.0,424.22,425.03,424.22,424.87,2900.0
2013-09-25 14:40:00,424.41,424.86,424.14,424.14,3900.0,424.41,424.86,424.14,424.14,3900.0
2013-09-25 14:45:00,424.33,425.5,424.25,425.5,3200.0,424.33,425.5,424.25,425.5,3200.0
2013-09-25 14:50:00,425.33,425.87,425.11,425.55,9700.0,425.33,425.87,425.11,425.55,9700.0
2013-09-25 14:55:00,425.57,425.96,425.24,425.47,4000.0,425.57,425.96,425.24,425.47,4000.0
2013-09-25 15:00:00,425.53,426.08,425.13,426.0,11000.0,425.53,426.08,425.13,426.0,11000.0
2013-09-25 15:05:00,425.98,427.11,425.98,426.3,7200.0,425.98,427.11,425.98,426.3,7200.0
2013-09-25 15:10:00,426.61,427.22,426.1,426.14,5900.0,426.61,427.22,426.1,426.14,5900.0
2013-09-25 15:15:00,426.26,426.86,426.0,426.66,8600.0,426.26,426.86,426.0,426.66,8600.0
2013-09-25 15:20:00,426.88,428.05,426.7,427.71,21300.0,426.88,428.05,426.7,427.71,21300.0
2013-09-25 15:25:00,427.6,427.6,426.48,426.62,27900.0,427.6,427.6,426.48,426.62,27900.0
2013-09-25 15:30:00,426.58,427.31,425.64,426.01,30800.0,426.58,427.31,425.64,426.01,30800.0
2013-09-25 15:35:00,425.82,426.37,425.38,426.16,22800.0,425.82,426.37,425.38,426.16,22800.0
2013-09-25 15:40:00,426.19,426.5,425.43,425.7,35800.0,426.19,426.5,425.43,425.7,35800.0
2013-09-25 15:45:00,425.7,425.75,424.41,424.95,29900.0,425.7,425.75,424.41,424.95,29900.0
2013-09-25 15:50:00,425.31,425.46,423.49,425.31,31800.0,425.31,425.46,423.49,425.31,31800.0
2013-09-25 15:55:00,425.31,426.0,423.76,425.73,28200.0,425.31,426.0,423.76,425.73,28200.0
2013-09-26 09:30:00,424.88,425.5,421.84,423.63,7900.0,424.88,425.5,421.84,423.63,7900.0
2013-09-26 09:35:00,424.1,425.74,423.04,424.66,7900.0,424.1,425.74,423.04,424.66,7900.0
2013-09-26 09:40:00,424.0,425.26,421.58,423.06,10300.0,424.0,425.26,421.58,423.06,10300.0
2013-09-26 09:45:00,423.19,424.88,423.19,423.9,4300.0,423.19,424.88,423.19,423.9,4300.0
2013-09-26 09:50:00,423.85,425.99,423.85,424.13,3200.0,423.85,425.99,423.85,424.13,3200.0
2013-09-26 09:55:00,424.09,425.94,423.39,423.39,1500.0,424.09,425.94,423.39,423.39,1500.0
2013-09-26 10:00:00,424.13,424.98,423.88,424.4,3100.0,424.13,424.98,423.88,424.4,3100.0
2013-09-26 10:05:00,424.39,424.58,423.69,424.0,4900.0,424.39,424.58,423.69,424.0,4900.0
2013-09-26 10:10:00,423.71,424.98,423.5,423.59,5700.0,423.71,424.98,423.5,423.59,5700.0
2013-09-26 10:15:00,423.88,424.47,423.46,423.79,3500.0,423.88,424.47,423.46,423.79,3500.0
2013-09-26 10:20:00,423.45,424.12,423.43,423.63,1800.0,423.45,424.12,423.43,423.63,1800.0
2013-09-26 10:25:00,423.46,424.0,423.13,423.93,3000.0,423.46,424.0,423.13,423.93,3000.0
2013-09-26 10:30:00,424.09,424.09,422.83,423.52,5600.0,424.09,424.09,422.83,423.52,5600.0
2013-09-26 10:35:00,423.18,423.18,422.52,422.93,1800.0,423.18,423.18,422.52,422.93,1800.0
2013-09-26 10:40:00,422.52,423.49,422.52,422.89,4300.0,422.52,423.49,422.52,422.89,4300.0
2013-09-26 10:45:00,422.86,423.42,422.51,423.12,9200.0,422.86,423.42,422.51,423.12,9200.0
2013-09-26 10:50:00,423.43,423.43,422.72,422.72,1500.0,423.43,423.43,422.72,422.72,1500.0
2013-09-26 10:55:00,422.75,422.9,422.39,422.53,4400.0,422.75,422.9,422.39,422.53,4400.0
2013-09-26 11:00:00,422.4,422.4,422.11,422.25,2200.0,422.4,422.4,422.11,422.25,2200.0
2013-09-26 11:05:00,422.18,423.29,421.97,422.94,9000.0,422.18,423.29,421.97,422.94,9000.0
2013-09-26 11:10:00,422.62,422.71,422.11,422.11,5300.0,422.62,422.71,422.11,422.11,5300.0
2013-09-26 11:15:00,422.4,422.8,421.71,421.72,2900.0,422.4,422.8,421.71,421.72,2900.0
2013-09-26 11:20:00,421.66,421.72,420.46,421.07,13700.0,421.66,421.72,420.46,421.07,13700.0
2013-09-26 11:25:00,421.07,421.57,421.06,421.57,1100.0,421.07,421.57,421.06,421.57,1100.0
2013-09-26 11:30:00,421.99,421.99,421.31,421.34,2000.0,421.99,421.99,421.31,421.34,2000.0
2013-09-26 11:35:00,421.33,421.65,420.97,421.02,3800.0,421.33,421.65,420.97,421.02,3800.0
2013-09-26 11:40:00,420.81,421.25,420.81,421.25,1500.0,420.81,421.25,420.81,421.25,1500.0
2013-09-26 11:45:00,421.25,421.98,421.09,421.09,3200.0,421.25,421.98,421.09,421.09,3200.0
2013-09-26 11:50:00,421.3,421.9,420.85,421.55,1400.0,421.3,421.9,420.85,421.55,1400.0
2013-09-26 11:55:00,421.2,421.62,420.7,421.42,3600.0,421.2,421.62,420.7,421.42,3600.0
2013-09-26 12:00:00,421.73,421.83,421.04,421.04,2600.0,421.73,421.83,421.04,421.04,2600.0
2013-09-26 12:05:00,420.99,421.61,420.91,421.61,4000.0,420.99,421.61,420.91,421.61,4000.0
2013-09-26 12:10:00,421.52,422.48,421.31,421.73,10100.0,421.52,422.48,421.31,421.73,10100.0
2013-09-26 12:15:00,421.55,422.02,421.31,421.31,1900.0,421.55,422.02,421.31,421.31,1900.0
2013-09-26 12:20:00,421.57,421.89,421.06,421.42,2200.0,421.57,421.89,421.06,421.42,2200.0
2013-09-26 12:25:00,421.07,421.52,421.07,421.08,3600.0,421.07,421.52,421.07,421.08,3600.0
2013-09-26 12:30:00,421.08,421.69,421.08,421.45,3700.0,421.08,421.69,421.08,421.45,3700.0
2013-09-26 12:35:00,421.38,421.45,421.04,421.42,5700.0,421.38,421.45,421.04,421.42,5700.0
2013-09-26 12:40:00,421.4,421.84,421.23,421.44,2600.0,421.4,421.84,421.23,421.44,2600.0
2013-09-26 12:45:00,421.57,421.93,421.36,421.7,1800.0,421.57,421.93,421.36,421.7,1800.0
2013-09-26 12:50:00,421.7,421.7,421.35,421.42,1200.0,421.7,421.7,421.35,421.42,1200.0
2013-09-26 12:55:00,421.27,421.82,421.17,421.41,6200.0,421.27,421.82,421.17,421.41,6200.0
2013-09-26 13:00:00,421.5,422.01,421.23,421.68,5900.0,421.5,422.01,421.23,421.68,5900.0
2013-09-26 13:05:00,421.78,421.8,421.59,421.8,700.0,421.78,421.8,421.59,421.8,700.0
2013-09-26 13:10:00,422.05,422.22,421.48,421.75,5300.0,422.05,422.22,421.48,421.75,5300.0
2013-09-26 13:15:00,421.86,421.86,421.52,421.55,1200.0,421.86,421.86,421.52,421.55,1200.0
2013-09-26 13:20:00,421.66,422.24,421.42,421.45,3700.0,421.66,422.24,421.42,421.45,3700.0
2013-09-26 13:25:00,421.42,421.65,421.29,421.55,4800.0,421.42,421.65,421.29,421.55,4800.0
2013-09-26 13:30:00,421.82,422.02,421.66,421.7,1500.0,421.82,422.02,421.66,421.7,1500.0
2013-09-26 13:35:00,421.69,421.7,421.26,421.31,3300.0,421.69,421.7,421.26,421.31,3300.0
2013-09-26 13:40:00,421.32,421.8,421.32,421.48,2100.0,421.32,421.8,421.32,421.48,2100.0
2013-09-26 13:45:00,421.52,421.7,421.44,421.55,3000.0,421.52,421.7,421.44,421.55,3000.0
2013-09-26 13:50:00,421.56,422.04,421.35,421.47,2000.0,421.56,422.04,421.35,421.47,2000.0
2013-09-26 13:55:00,421.53,422.08,421.46,421.64,6200.0,421.53,422.08,421.46,421.64,6200.0
2013-09-26 14:00:00,421.64,421.79,421.5,421.69,1900.0,421.64,421.79,421.5,421.69,1900.0
2013-09-26 14:05:00,421.69,422.18,421.29,421.83,5700.0,421.69,422.18,421.29,421.83,5700.0
2013-09-26 14:10:00,421.82,422.34,421.34,422.28,4600.0,421.82,422.34,421.34,422.28,4600.0
2013-09-26 14:15:00,422.18,422.28,421.56,422.13,5700.0,422.18,422.28,421.56,422.13,5700.0
2013-09-26 14:20:00,422.16,422.4,421.66,422.25,3700.0,422.16,422.4,421.66,422.25,3700.0
2013-09-26 14:25:00,422.29,423.15,422.29,423.15,6100.0,422.29,423.15,422.29,423.15,6100.0
2013-09-26 14:30:00,422.93,423.55,422.52,422.52,6700.0,422.93,423.55,422.52,422.52,6700.0
2013-09-26 14:35:00,422.53,422.95,422.42,422.49,2300.0,422.53,422.95,422.42,422.49,2300.0
2013-09-26 14:40:00,422.49,422.67,421.93,422.45,4800.0,422.49,422.67,421.93,422.45,4800.0
2013-09-26 14:45:00,422.51,422.51,421.47,421.47,2000.0,422.51,422.51,421.47,421.47,2000.0
2013-09-26 14:50:00,421.83,422.32,421.57,422.0,2600.0,421.83,422.32,421.57,422.0,2600.0
2013-09-26 14:55:00,421.96,422.47,421.56,421.85,26700.0,421.96,422.47,421.56,421.85,26700.0
2013-09-26 15:00:00,421.89,422.5,421.82,422.02,3600.0,421.89,422.5,421.82,422.02,3600.0
2013-09-26 15:05:00,422.43,422.47,421.85,422.37,5800.0,422.43,422.47,421.85,422.37,5800.0
2013-09-26 15:10:00,422.37,422.37,421.72,421.72,3600.0,422.37,422.37,421.72,421.72,3600.0
2013-09-26 15:15:00,421.97,422.3,421.75,422.11,6300.0,421.97,422.3,421.75,422.11,6300.0
2013-09-26 15:20:00,422.1,422.23,421.87,422.09,9300.0,422.1,422.23,421.87,422.09,9300.0
2013-09-26 15:25:00,422.08,422.21,421.72,422.09,3600.0,422.08,422.21,421.72,422.09,3600.0
2013-09-26 15:30:00,422.09,422.09,420.1,420.65,18200.0,422.09,422.09,420.1,420.65,18200.0
2013-09-26 15:35:00,420.61,420.65,420.22,420.43,5500.0,420.61,420.65,420.22,420.43,5500.0
2013-09-26 15:40:00,420.63,421.27,420.43,420.93,14800.0,420.63,421.27,420.43,420.93,14800.0
2013-09-26 15:45:00,420.86,421.25,420.49,420.62,6300.0,420.86,421.25,420.49,420.62,6300.0
2013-09-26 15:50:00,420.7,420.86,420.36,420.6,8000.0,420.7,420.86,420.36,420.6,8000.0
2013-09-26 15:55:00,420.57,421.85,420.37,421.74,9400.0,420.57,421.85,420.37,421.74,9400.0
2013-09-27 09:30:00,419.9,421.44,418.35,419.01,7400.0,419.9,421.44,418.35,419.01,7400.0
2013-09-27 09:35:00,420.13,420.13,418.73,419.12,4300.0,420.13,420.13,418.73,419.12,4300.0
2013-09-27 09:40:00,418.89,419.82,418.42,419.06,15300.0,418.89,419.82,418.42,419.06,15300.0
2013-09-27 09:45:00,419.23,419.41,419.0,419.07,2600.0,419.23,419.41,419.0,419.07,2600.0
2013-09-27 09:50:00,419.26,419.43,419.1,419.25,900.0,419.26,419.43,419.1,419.25,900.0
2013-09-27 09:55:00,419.13,419.9,419.09,419.18,2300.0,419.13,419.9,419.09,419.18,2300.0
2013-09-27 10:00:00,418.98,419.21,418.64,419.21,5500.0,418.98,419.21,418.64,419.21,5500.0
2013-09-27 10:05:00,419.0,419.3,418.96,419.27,1500.0,419.0,419.3,418.96,419.27,1500.0
2013-09-27 10:10:00,419.15,419.88,419.06,419.18,4600.0,419.15,419.88,419.06,419.18,4600.0
2013-09-27 10:15:00,419.52,419.52,419.0,419.03,1600.0,419.52,419.52,419.0,419.03,1600.0
2013-09-27 10:20:00,418.8,419.31,418.74,418.84,1500.0,418.8,419.31,418.74,418.84,1500.0
2013-09-27 10:25:00,418.83,419.11,418.78,418.82,900.0,418.83,419.11,418.78,418.82,900.0
2013-09-27 10:30:00,418.83,419.38,418.78,419.0,18400.0,418.83,419.38,418.78,419.0,18400.0
2013-09-27 10:35:00,419.05,420.39,419.02,419.89,21500.0,419.05,420.39,419.02,419.89,21500.0
2013-09-27 10:40:00,419.75,420.15,418.98,419.32,19200.0,419.75,420.15,418.98,419.32,19200.0
2013-09-27 10:45:00,419.62,419.62,418.97,419.14,11000.0,419.62,419.62,418.97,419.14,11000.0
2013-09-27 10:50:00,419.25,419.29,418.87,419.19,2600.0,419.25,419.29,418.87,419.19,2600.0
2013-09-27 10:55:00,419.02,419.42,419.01,419.37,1700.0,419.02,419.42,419.01,419.37,1700.0
2013-09-27 11:00:00,419.36,419.5,419.04,419.41,2700.0,419.36,419.5,419.04,419.41,2700.0
2013-09-27 11:05:00,419.11,419.44,418.95,418.95,7800.0,419.11,419.44,418.95,418.95,7800.0
2013-09-27 11:10:00,418.93,418.93,418.56,418.56,1700.0,418.93,418.93,418.56,418.56,1700.0
2013-09-27 11:15:00,418.51,418.51,418.14,418.35,600.0,418.51,418.51,418.14,418.35,600.0
2013-09-27 11:20:00,418.05,419.06,418.05,418.8,16800.0,418.05,419.06,418.05,418.8,16800.0
2013-09-27 11:25:00,418.45,418.83,417.91,418.52,10000.0,418.45,418.83,417.91,418.52,10000.0
2013-09-27 11:30:00,418.42,418.74,418.04,418.74,3100.0,418.42,418.74,418.04,418.74,3100.0
2013-09-27 11:35:00,418.78,419.15,418.78,418.91,7700.0,418.78,419.15,418.78,418.91,7700.0
2013-09-27 11:40:00,418.85,418.85,418.57,418.59,400.0,418.85,418.85,418.57,418.59,400.0
2013-09-27 11:45:00,418.79,418.96,418.62,418.96,1200.0,418.79,418.96,418.62,418.96,1200.0
2013-09-27 11:50:00,418.79,419.19,418.76,419.18,1200.0,418.79,419.19,418.76,419.18,1200.0
2013-09-27 11:55:00,419.15,419.9,418.9,419.45,5400.0,419.15,419.9,418.9,419.45,5400.0
2013-09-27 12:00:00,419.3,419.34,419.3,419.34,200.0,419.3,419.34,419.3,419.34,200.0
2013-09-27 12:05:00,419.49,419.61,419.41,419.58,1300.0,419.49,419.61,419.41,419.58,1300.0
2013-09-27 12:10:00,419.41,420.48,419.41,420.48,4300.0,419.41,420.48,419.41,420.48,4300.0
2013-09-27 12:15:00,420.48,420.94,420.33,420.94,1800.0,420.48,420.94,420.33,420.94,1800.0
2013-09-27 12:20:00,421.13,421.31,421.13,421.31,300.0,421.13,421.31,421.13,421.31,300.0
2013-09-27 12:25:00,421.3,421.31,420.6,420.91,3600.0,421.3,421.31,420.6,420.91,3600.0
2013-09-27 12:30:00,420.66,421.0,420.62,420.92,1600.0,420.66,421.0,420.62,420.92,1600.0
2013-09-27 12:35:00,421.09,421.12,420.43,420.43,3400.0,421.09,421.12,420.43,420.43,3400.0
2013-09-27 12:40:00,420.43,420.43,420.43,420.43,0.0,420.43,420.43,420.43,420.43,0.0
2013-09-27 12:45:00,420.99,420.99,420.88,420.92,500.0,420.99,420.99,420.88,420.92,500.0
2013-09-27 12:50:00,420.92,421.09,420.56,421.09,1000.0,420.92,421.09,420.56,421.09,1000.0
2013-09-27 12:55:00,421.32,421.32,420.96,421.05,1600.0,421.32,421.32,420.96,421.05,1600.0
2013-09-27 13:00:00,421.23,421.46,420.96,420.96,2500.0,421.23,421.46,420.96,420.96,2500.0
2013-09-27 13:05:00,420.72,420.92,420.64,420.91,1300.0,420.72,420.92,420.64,420.91,1300.0
2013-09-27 13:10:00,420.66,420.92,420.4,420.81,800.0,420.66,420.92,420.4,420.81,800.0
2013-09-27 13:15:00,420.92,421.44,420.92,421.44,1400.0,420.92,421.44,420.92,421.44,1400.0
2013-09-27 13:20:00,421.46,421.63,421.46,421.63,900.0,421.46,421.63,421.46,421.63,900.0
2013-09-27 13:25:00,421.63,422.03,421.35,422.03,2700.0,421.63,422.03,421.35,422.03,2700.0
2013-09-27 13:30:00,422.33,422.33,421.86,422.0,3100.0,422.33,422.33,421.86,422.0,3100.0
2013-09-27 13:35:00,421.94,422.25,421.94,422.25,900.0,421.94,422.25,421.94,422.25,900.0
2013-09-27 13:40:00,422.24,422.7,422.24,422.7,2100.0,422.24,422.7,422.24,422.7,2100.0
2013-09-27 13:45:00,422.72,422.79,422.66,422.77,800.0,422.72,422.79,422.66,422.77,800.0
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 13:55:00,422.42,422.42,422.42,422.42,0.0,422.42,422.42,422.42,422.42,0.0
2013-09-27 14:00:00,422.48,422.65,422.29,422.31,600.0,422.48,422.65,422.29,422.31,600.0
2013-09-27 14:05:00,422.49,422.5,422.02,422.1,4100.0,422.49,422.5,422.02,422.1,4100.0
2013-09-27 14:10:00,422.05,422.34,421.38,422.17,6400.0,422.05,422.34,421.38,422.17,6400.0
2013-09-27 14:15:00,421.93,422.3,421.72,421.86,8600.0,421.93,422.3,421.72,421.86,8600.0
2013-09-27 14:20:00,421.84,422.56,421.79,422.56,4200.0,421.84,422.56,421.79,422.56,4200.0
2013-09-27 14:25:00,422.5,422.65,422.5,422.65,600.0,422.5,422.65,422.5,422.65,600.0
2013-09-27 14:30:00,422.71,422.74,422.52,422.64,1600.0,422.71,422.74,422.52,422.64,1600.0
2013-09-27 14:35:00,422.5,422.69,422.34,422.69,1200.0,422.5,422.69,422.34,422.69,1200.0
2013-09-27 14:40:00,422.74,422.74,422.62,422.74,500.0,422.74,422.74,422.62,422.74,500.0
2013-09-27 14:45:00,422.71,422.82,422.5,422.51,3500.0,422.71,422.82,422.5,422.51,3500.0
2013-09-27 14:50:00,422.61,422.62,422.48,422.6,400.0,422.61,422.62,422.48,422.6,400.0
2013-09-27 14:55:00,422.32,422.56,421.85,421.85,1900.0,422.32,422.56,421.85,421.85,1900.0
2013-09-27 15:00:00,422.0,422.0,421.85,422.0,1300.0,422.0,422.0,421.85,422.0,1300.0
2013-09-27 15:05:00,421.86,422.12,421.85,421.99,9200.0,421.86,422.12,421.85,421.99,9200.0
2013-09-27 15:10:00,422.01,422.6,422.01,422.36,3800.0,422.01,422.6,422.01,422.36,3800.0
2013-09-27 15:15:00,422.36,422.49,422.23,422.49,800.0,422.36,422.49,422.23,422.49,800.0
2013-09-27 15:20:00,422.45,422.93,422.41,422.89,1800.0,422.45,422.93,422.41,422.89,1800.0
2013-09-27 15:25:00,422.55,422.82,422.39,422.39,2200.0,422.55,422.82,422.39,422.39,2200.0
2013-09-27 15:30:00,422.39,422.71,422.35,422.71,1000.0,422.39,422.71,422.35,422.71,1000.0
2013-09-27 15:35:00,422.63,422.7,422.35,422.51,4700.0,422.63,422.7,422.35,422.51,4700.0
2013-09-27 15:40:00,422.34,422.53,422.04,422.04,1000.0,422.34,422.53,422.04,422.04,1000.0
2013-09-27 15:45:00,422.32,422.72,422.09,422.09,9700.0,422.32,422.72,422.09,422.09,9700.0
2013-09-27 15:50:00,422.3,422.89,422.17,422.77,5500.0,422.3,422.89,422.17,422.77,5500.0
2013-09-27 15:55:00,422.79,423.34,422.57,422.57,12900.0,422.79,423.34,422.57,422.57,12900.0
2013-09-30 09:30:00,418.89,418.89,417.42,418.85,5200.0,418.89,418.89,417.42,418.85,5200.0
2013-09-30 09:35:00,418.66,421.98,418.66,420.55,2700.0,418.66,421.98,418.66,420.55,2700.0
2013-09-30 09:40:00,420.64,421.99,419.02,419.5,4300.0,420.64,421.99,419.02,419.5,4300.0
2013-09-30 09:45:00,420.55,420.61,420.5,420.61,400.0,420.55,420.61,420.5,420.61,400.0
2013-09-30 09:50:00,420.13,420.88,419.02,420.25,2400.0,420.13,420.88,419.02,420.25,2400.0
2013-09-30 09:55:00,420.09,421.09,419.69,420.73,1300.0,420.09,421.09,419.69,420.73,1300.0
2013-09-30 10:00:00,420.71,421.48,420.1,421.47,800.0,420.71,421.48,420.1,421.47,800.0
2013-09-30 10:05:00,420.48,420.48,420.47,420.47,200.0,420.48,420.48,420.47,420.47,200.0
2013-09-30 10:10:00,420.63,421.04,420.04,420.4,3100.0,420.63,421.04,420.04,420.4,3100.0
2013-09-30 10:15:00,420.03,421.83,420.03,421.83,2800.0,420.03,421.83,420.03,421.83,2800.0
2013-09-30 10:20:00,421.3,422.43,421.3,422.4,2100.0,421.3,422.43,421.3,422.4,2100.0
2013-09-30 10:25:00,421.98,422.7,421.86,422.58,1000.0,421.98,422.7,421.86,422.58,1000.0
2013-09-30 10:30:00,422.5,423.33,422.24,423.33,2900.0,422.5,423.33,422.24,423.33,2900.0
2013-09-30 10:35:00,423.39,423.66,421.38,421.65,6400.0,423.39,423.66,421.38,421.65,6400.0
2013-09-30 10:40:00,421.53,422.44,421.53,421.7,2600.0,421.53,422.44,421.53,421.7,2600.0
2013-09-30 10:45:00,422.38,422.38,421.94,421.94,1400.0,422.38,422.38,421.94,421.94,1400.0
2013-09-30 10:50:00,422.01,422.09,421.17,421.17,1600.0,422.01,422.09,421.17,421.17,1600.0
2013-09-30 10:55:00,421.54,421.87,421.39,421.61,1700.0,421.54,421.87,421.39,421.61,1700.0
2013-09-30 11:00:00,421.93,422.44,421.93,422.32,700.0,421.93,422.44,421.93,422.32,700.0
2013-09-30 11:05:00,422.85,423.48,422.52,422.54,3000.0,422.85,423.48,422.52,422.54,3000.0
2013-09-30 11:10:00,422.62,422.89,422.31,422.32,3100.0,422.62,422.89,422.31,422.32,3100.0
2013-09-30 11:15:00,422.45,423.08,422.45,422.9,1300.0,422.45,423.08,422.45,422.9,1300.0
2013-09-30 11:20:00,423.7,423.95,423.31,423.95,500.0,423.7,423.95,423.31,423.95,500.0
2013-09-30 11:25:00,423.33,424.41,423.31,424.41,1500.0,423.33,424.41,423.31,424.41,1500.0
2013-09-30 11:30:00,424.31,424.31,423.58,423.75,4400.0,424.31,424.31,423.58,423.75,4400.0
2013-09-30 11:35:00,423.7,424.0,423.57,423.57,1100.0,423.7,424.0,423.57,423.57,1100.0
2013-09-30 11:40:00,423.57,424.2,423.57,423.87,3700.0,423.57,424.2,423.57,423.87,3700.0
2013-09-30 11:45:00,423.83,423.87,423.39,423.41,12000.0,423.83,423.87,423.39,423.41,12000.0
2013-09-30 11:50:00,423.41,423.46,423.04,423.04,7100.0,423.41,423.46,423.04,423.04,7100.0
2013-09-30 11:55:00,422.99,423.18,422.7,422.81,21800.0,422.99,423.18,422.7,422.81,21800.0
2013-09-30 12:00:00,422.8,423.0,422.4,423.0,7800.0,422.8,423.0,422.4,423.0,7800.0
2013-09-30 12:05:00,422.83,423.78,422.66,423.5,4100.0,422.83,423.78,422.66,423.5,4100.0
2013-09-30 12:10:00,423.64,423.79,423.25,423.37,3200.0,423.64,423.79,423.25,423.37,3200.0
2013-09-30 12:15:00,422.98,423.21,422.41,422.41,1500.0,422.98,423.21,422.41,422.41,1500.0
2013-09-30 12:20:00,422.55,423.02,422.55,423.02,800.0,422.55,423.02,422.55,423.02,800.0
2013-09-30 12:25:00,422.77,423.08,422.77,422.79,400.0,422.77,423.08,422.77,422.79,400.0
2013-09-30 12:30:00,422.9,423.15,422.9,423.06,1000.0,422.9,423.15,422.9,423.06,1000.0
2013-09-30 12:35:00,423.16,423.16,423.13,423.13,200.0,423.16,423.16,423.13,423.13,200.0
2013-09-30 12:40:00,423.24,423.75,423.24,423.75,1100.0,423.24,423.75,423.24,423.75,1100.0
2013-09-30 12:45:00,423.57,423.88,423.56,423.68,1900.0,423.57,423.88,423.56,423.68,1900.0
2013-09-30 12:50:00,423.55,423.79,423.33,423.37,2300.0,423.55,423.79,423.33,423.37,2300.0
2013-09-30 12:55:00,423.37,423.49,422.92,423.34,1500.0,423.37,423.49,422.92,423.34,1500.0
2013-09-30 13:00:00,423.36,423.55,423.25,423.48,1600.0,423.36,423.55,423.25,423.48,1600.0
2013-09-30 13:05:00,423.25,423.43,422.41,422.93,4500.0,423.25,423.43,422.41,422.93,4500.0
2013-09-30 13:10:00,422.82,422.82,421.81,421.85,4100.0,422.82,422.82,421.81,421.85,4100.0
2013-09-30 13:15:00,422.06,422.92,421.83,422.92,2900.0,422.06,422.92,421.83,422.92,2900.0
2013-09-30 13:20:00,423.05,423.05,422.4,422.4,1300.0,423.05,423.05,422.4,422.4,1300.0
2013-09-30 13:25:00,422.79,423.55,422.79,423.55,1200.0,422.79,423.55,422.79,423.55,1200.0
2013-09-30 13:30:00,423.37,423.37,422.95,423.1,3300.0,423.37,423.37,422.95,423.1,3300.0
2013-09-30 13:35:00,422.98,423.43,422.3,422.45,4100.0,422.98,423.43,422.3,422.45,4100.0
2013-09-30 13:40:00,422.35,423.1,422.19,423.1,2100.0,422.35,423.1,422.19,423.1,2100.0
2013-09-30 13:45:00,423.05,423.05,422.73,422.85,2700.0,423.05,423.05,422.73,422.85,2700.0
2013-09-30 13:50:00,423.3,423.32,422.74,422.75,3300.0,423.3,423.32,422.74,422.75,3300.0
2013-09-30 13:55:00,422.5,422.5,421.13,422.12,4900.0,422.5,422.5,421.13,422.12,4900.0
2013-09-30 14:00:00,422.09,422.38,421.92,422.12,1100.0,422.09,422.38,421.92,422.12,1100.0
2013-09-30 14:05:00,422.57,422.77,422.44,422.67,1200.0,422.57,422.77,422.44,422.67,1200.0
2013-09-30 14:10:00,422.93,423.05,422.28,422.55,2300.0,422.93,423.05,422.28,422.55,2300.0
2013-09-30 14:15:00,422.31,422.41,421.94,422.32,1100.0,422.31,422.41,421.94,422.32,1100.0
2013-09-30 14:20:00,422.3,422.56,422.3,422.5,800.0,422.3,422.56,422.3,422.5,800.0
2013-09-30 14:25:00,422.21,422.75,422.2,422.2,1800.0,422.21,422.75,422.2,422.2,1800.0
2013-09-30 14:30:00,422.56,423.17,422.15,422.75,1500.0,422.56,423.17,422.15,422.75,1500.0
2013-09-30 14:35:00,422.66,422.7,422.29,422.51,3500.0,422.66,422.7,422.29,422.51,3500.0
2013-09-30 14:40:00,422.52,422.52,422.01,422.45,1800.0,422.52,422.52,422.01,422.45,1800.0
2013-09-30 14:45:00,422.59,422.75,422.3,422.71,4000.0,422.59,422.75,422.3,422.71,4000.0
2013-09-30 14:50:00,422.64,422.73,422.24,422.25,2400.0,422.64,422.73,422.24,422.25,2400.0
2013-09-30 14:55:00,422.27,422.58,422.15,422.58,2800.0,422.27,422.58,422.15,422.58,2800.0
2013-09-30 15:00:00,422.75,422.75,422.17,422.32,6700.0,422.75,422.75,422.17,422.32,6700.0
2013-09-30 15:05:00,422.32,422.32,421.89,422.32,1600.0,422.32,422.32,421.89,422.32,1600.0
2013-09-30 15:10:00,422.22,422.27,421.53,421.73,3300.0,422.22,422.27,421.53,421.73,3300.0
2013-09-30 15:15:00,421.62,421.94,421.5,421.94,2100.0,421.62,421.94,421.5,421.94,2100.0
2013-09-30 15:20:00,422.09,422.14,421.5,421.61,4000.0,422.09,422.14,421.5,421.61,4000.0
2013-09-30 15:25:00,421.88,421.88,421.23,421.35,3900.0,421.88,421.88,421.23,421.35,3900.0
2013-09-30 15:30:00,421.51,421.58,420.82,421.42,8000.0,421.51,421.58,420.82,421.42,8000.0
2013-09-30 15:35:00,421.58,421.94,421.3,421.82,5900.0,421.58,421.94,421.3,421.82,5900.0
2013-09-30 15:40:00,421.57,422.21,421.55,422.21,5000.0,421.57,422.21,421.55,422.21,5000.0
2013-09-30 15:45:00,421.97,422.55,421.26,421.39,5600.0,421.97,422.55,421.26,421.39,5600.0
2013-09-30 15:50:00,421.15,421.82,421.15,421.71,5400.0,421.15,421.82,421.15,421.71,5400.0
2013-09-30 15:55:00,421.78,422.63,421.69,422.55,10400.0,421.78,422.63,421.69,422.55,10400.0
2013-10-01 09:30:00,421.86,422.65,421.77,421.77,2600.0,421.86,422.65,421.77,421.77,2600.0
2013-10-01 09:35:00,422.65,422.65,422.01,422.1,2000.0,422.65,422.65,422.01,422.1,2000.0
2013-10-01 09:40:00,422.91,423.09,422.72,422.75,700.0,422.91,423.09,422.72,422.75,700.0
2013-10-01 09:45:00,423.82,423.82,422.88,423.5,900.0,423.82,423.82,422.88,423.5,900.0
2013-10-01 09:50:00,423.04,423.64,422.95,423.63,3400.0,423.04,423.64,422.95,423.63,3400.0
2013-10-01 09:55:00,423.49,423.64,423.0,423.35,2200.0,423.49,423.64,423.0,423.35,2200.0
2013-10-01 10:00:00,423.5,423.72,422.87,423.0,8700.0,423.5,423.72,422.87,423.0,8700.0
2013-10-01 10:05:00,423.36,423.36,423.36,423.36,200.0,423.36,423.36,423.36,423.36,200.0
2013-10-01 10:10:00,422.83,423.63,422.83,423.49,8800.0,422.83,423.63,422.83,423.49,8800.0
2013-10-01 10:15:00,423.5,423.6,423.29,423.6,3300.0,423.5,423.6,423.29,423.6,3300.0
2013-10-01 10:20:00,423.7,425.0,423.7,424.55,3500.0,423.7,425.0,423.7,424.55,3500.0
2013-10-01 10:25:00,424.69,424.8,424.37,424.39,3100.0,424.69,424.8,424.37,424.39,3100.0
2013-10-01 10:30:00,424.96,425.48,424.1,424.79,7900.0,424.96,425.48,424.1,424.79,7900.0
2013-10-01 10:35:00,424.59,424.8,424.56,424.62,2300.0,424.59,424.8,424.56,424.62,2300.0
2013-10-01 10:40:00,424.88,425.48,424.88,425.12,3000.0,424.88,425.48,424.88,425.12,3000.0
2013-10-01 10:45:00,425.32,425.49,424.24,424.76,4800.0,425.32,425.49,424.24,424.76,4800.0
2013-10-01 10:50:00,424.68,425.44,423.94,425.4,4900.0,424.68,425.44,423.94,425.4,4900.0
2013-10-01 10:55:00,425.2,425.56,424.48,424.48,2500.0,425.2,425.56,424.48,424.48,2500.0
2013-10-01 11:00:00,425.0,425.07,424.36,424.36,1300.0,425.0,425.07,424.36,424.36,1300.0
2013-10-01 11:05:00,424.51,424.92,424.21,424.21,4800.0,424.51,424.92,424.21,424.21,4800.0
2013-10-01 11:10:00,424.53,425.05,424.14,424.72,3200.0,424.53,425.05,424.14,424.72,3200.0
2013-10-01 11:15:00,424.74,424.89,424.33,424.6,1900.0,424.74,424.89,424.33,424.6,1900.0
2013-10-01 11:20:00,424.86,425.22,424.26,425.17,3200.0,424.86,425.22,424.26,425.17,3200.0
2013-10-01 11:25:00,424.98,425.22,424.83,424.9,2500.0,424.98,425.22,424.83,424.9,2500.0
2013-10-01 11:30:00,425.35,425.61,424.89,425.3,1400.0,425.35,425.61,424.89,425.3,1400.0
2013-10-01 11:35:00,425.86,425.86,425.0,425.12,3700.0,425.86,425.86,425.0,425.12,3700.0
2013-10-01 11:40:00,425.15,425.15,425.01,425.01,300.0,425.15,425.15,425.01,425.01,300.0
2013-10-01 11:45:00,425.19,425.8,425.13,425.13,3400.0,425.19,425.8,425.13,425.13,3400.0
2013-10-01 11:50:00,425.49,425.49,424.45,424.89,7300.0,425.49,425.49,424.45,424.89,7300.0
2013-10-01 11:55:00,425.0,425.42,425.0,425.05,1200.0,425.0,425.42,425.0,425.05,1200.0
2013-10-01 12:00:00,425.29,425.52,425.29,425.52,500.0,425.29,425.52,425.29,425.52,500.0
2013-10-01 12:05:00,425.39,425.58,425.38,425.5,1000.0,425.39,425.58,425.38,425.5,1000.0
2013-10-01 12:10:00,425.6,425.66,425.43,425.45,1000.0,425.6,425.66,425.43,425.45,1000.0
2013-10-01 12:15:00,425.5,425.5,424.82,425.0,2400.0,425.5,425.5,424.82,425.0,2400.0
2013-10-01 12:20:00,425.18,425.43,424.9,424.91,4600.0,425.18,425.43,424.9,424.91,4600.0
2013-10-01 12:25:00,425.44,425.74,425.01,425.5,1300.0,425.44,425.74,425.01,425.5,1300.0
2013-10-01 12:30:00,425.49,425.49,424.93,424.93,1000.0,425.49,425.49,424.93,424.93,1000.0
2013-10-01 12:35:00,424.93,425.19,424.74,424.92,4200.0,424.93,425.19,424.74,424.92,4200.0
2013-10-01 12:40:00,424.92,424.92,424.92,424.92,0.0,424.92,424.92,424.92,424.92,0.0
2013-10-01 12:45:00,425.13,425.72,424.86,425.72,1800.0,425.13,425.72,424.86,425.72,1800.0
2013-10-01 12:50:00,425.85,425.85,425.39,425.74,600.0,425.85,425.85,425.39,425.74,600.0
2013-10-01 12:55:00,425.5,425.5,424.68,424.85,2200.0,425.5,425.5,424.68,424.85,2200.0
2013-10-01 13:00:00,424.85,425.32,424.48,424.73,4300.0,424.85,425.32,424.48,424.73,4300.0
2013-10-01 13:05:00,424.7,425.19,424.7,424.81,1800.0,424.7,425.19,424.7,424.81,1800.0
2013-10-01 13:10:00,425.07,425.26,424.67,425.21,4700.0,425.07,425.26,424.67,425.21,4700.0
2013-10-01 13:15:00,425.29,425.29,425.02,425.18,300.0,425.29,425.29,425.02,425.18,300.0
2013-10-01 13:20:00,424.9,424.9,424.89,424.89,200.0,424.9,424.9,424.89,424.89,200.0
2013-10-01 13:25:00,424.94,425.56,424.94,425.43,1500.0,424.94,425.56,424.94,425.43,1500.0
2013-10-01 13:30:00,425.43,425.43,425.43,425.43,0.0,425.43,425.43,425.43,425.43,0.0
2013-10-01 13:35:00,425.29,425.47,425.23,425.23,600.0,425.29,425.47,425.23,425.23,600.0
2013-10-01 13:40:00,425.44,425.61,425.12,425.6,1800.0,425.44,425.61,425.12,425.6,1800.0
2013-10-01 13:45:00,425.66,426.08,425.1,425.22,8800.0,425.66,426.08,425.1,425.22,8800.0
2013-10-01 13:50:00,425.39,425.5,425.28,425.47,600.0,425.39,425.5,425.28,425.47,600.0
2013-10-01 13:55:00,425.52,425.64,425.23,425.23,1400.0,425.52,425.64,425.23,425.23,1400.0
2013-10-01 14:00:00,425.18,425.44,425.14,425.44,1600.0,425.18,425.44,425.14,425.44,1600.0
2013-10-01 14:05:00,425.44,426.02,425.32,425.32,5400.0,425.44,426.02,425.32,425.32,5400.0
2013-10-01 14:10:00,425.56,425.64,425.33,425.33,900.0,425.56,425.64,425.33,425.33,900.0
2013-10-01 14:15:00,425.22,425.59,424.71,425.06,4100.0,425.22,425.59,424.71,425.06,4100.0
2013-10-01 14:20:00,425.48,425.99,425.05,425.71,4900.0,425.48,425.99,425.05,425.71,4900.0
2013-10-01 14:25:00,425.66,425.66,424.57,424.93,6100.0,425.66,425.66,424.57,424.93,6100.0
2013-10-01 14:30:00,424.92,425.4,424.89,425.4,1900.0,424.92,425.4,424.89,425.4,1900.0
2013-10-01 14:35:00,424.92,425.1,424.89,425.1,1000.0,424.92,425.1,424.89,425.1,1000.0
2013-10-01 14:40:00,425.09,425.09,424.71,424.81,1500.0,425.09,425.09,424.71,424.81,1500.0
2013-10-01 14:45:00,424.81,424.86,424.33,424.57,2100.0,424.81,424.86,424.33,424.57,2100.0
2013-10-01 14:50:00,424.43,424.58,424.31,424.52,2100.0,424.43,424.58,424.31,424.52,2100.0
2013-10-01 14:55:00,424.56,424.79,424.47,424.79,1500.0,424.56,424.79,424.47,424.79,1500.0
2013-10-01 15:00:00,424.7,424.79,424.7,424.75,600.0,424.7,424.79,424.7,424.75,600.0
2013-10-01 15:05:00,424.57,424.75,423.98,424.12,3300.0,424.57,424.75,423.98,424.12,3300.0
2013-10-01 15:10:00,424.25,424.47,424.14,424.35,2000.0,424.25,424.47,424.14,424.35,2000.0
2013-10-01 15:15:00,424.27,424.36,424.07,424.36,1200.0,424.27,424.36,424.07,424.36,1200.0
2013-10-01 15:20:00,424.17,424.27,423.93,424.27,800.0,424.17,424.27,423.93,424.27,800.0
2013-10-01 15:25:00,424.31,424.67,424.08,424.59,3000.0,424.31,424.67,424.08,424.59,3000.0
2013-10-01 15:30:00,424.45,425.37,424.45,425.07,5100.0,424.45,425.37,424.45,425.07,5100.0
2013-10-01 15:35:00,425.21,425.98,425.17,425.55,10300.0,425.21,425.98,425.17,425.55,10300.0
2013-10-01 15:40:00,425.22,425.77,425.22,425.72,3400.0,425.22,425.77,425.22,425.72,3400.0
2013-10-01 15:45:00,426.06,426.06,425.53,425.84,6000.0,426.06,426.06,425.53,425.84,6000.0
2013-10-01 15:50:00,425.72,425.86,424.77,425.21,6600.0,425.72,425.86,424.77,425.21,6600.0
2013-10-01 15:55:00,425.05,425.21,424.7,425.12,5700.0,425.05,425.21,424.7,425.12,5700.0
2013-10-02 09:30:00,423.0,425.24,423.0,423.31,2200.0,423.0,425.24,423.0,423.31,2200.0
2013-10-02 09:35:00,423.82,423.82,422.4,422.4,1000.0,423.82,423.82,422.4,422.4,1000.0
2013-10-02 09:40:00,421.29,421.9,421.23,421.23,500.0,421.29,421.9,421.23,421.23,500.0
2013-10-02 09:45:00,421.25,421.37,420.72,421.14,1800.0,421.25,421.37,420.72,421.14,1800.0
2013-10-02 09:50:00,421.18,421.9,421.18,421.9,1300.0,421.18,421.9,421.18,421.9,1300.0
2013-10-02 09:55:00,422.11,422.75,421.11,422.48,2100.0,422.11,422.75,421.11,422.48,2100.0
2013-10-02 10:00:00,422.84,422.84,420.99,420.99,2800.0,422.84,422.84,420.99,420.99,2800.0
2013-10-02 10:05:00,420.7,420.7,419.83,420.18,2700.0,420.7,420.7,419.83,420.18,2700.0
2013-10-02 10:10:00,420.06,420.5,419.8,419.8,2200.0,420.06,420.5,419.8,419.8,2200.0
2013-10-02 10:15:00,419.92,420.58,419.76,420.29,1200.0,419.92,420.58,419.76,420.29,1200.0
2013-10-02 10:20:00,420.28,420.58,419.88,420.55,1300.0,420.28,420.58,419.88,420.55,1300.0
2013-10-02 10:25:00,419.99,420.61,419.99,420.57,1200.0,419.99,420.61,419.99,420.57,1200.0
2013-10-02 10:30:00,420.33,421.75,420.18,421.75,3000.0,420.33,421.75,420.18,421.75,3000.0
2013-10-02 10:35:00,421.66,422.32,421.65,422.32,2000.0,421.66,422.32,421.65,422.32,2000.0
2013-10-02 10:40:00,422.18,422.33,422.18,422.24,400.0,422.18,422.33,422.18,422.24,400.0
2013-10-02 10:45:00,422.32,422.34,421.66,421.66,2800.0,422.32,422.34,421.66,421.66,2800.0
2013-10-02 10:50:00,422.05,422.07,421.59,421.59,2400.0,422.05,422.07,421.59,421.59,2400.0
2013-10-02 10:55:00,421.81,422.2,421.66,422.05,1700.0,421.81,422.2,421.66,422.05,1700.0
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 11:05:00,421.89,421.89,421.89,421.89,0.0,421.89,421.89,421.89,421.89,0.0
2013-10-02 11:10:00,421.31,421.92,421.31,421.91,1400.0,421.31,421.92,421.31,421.91,1400.0
2013-10-02 11:15:00,421.63,421.87,421.5,421.5,2200.0,421.63,421.87,421.5,421.5,2200.0
2013-10-02 11:20:00,421.59,421.91,421.01,421.01,2400.0,421.59,421.91,421.01,421.01,2400.0
2013-10-02 11:25:00,420.98,422.15,420.94,421.83,2200.0,420.98,422.15,420.94,421.83,2200.0
2013-10-02 11:30:00,422.24,422.49,421.95,421.95,3500.0,422.24,422.49,421.95,421.95,3500.0
2013-10-02 11:35:00,421.53,422.44,421.53,422.39,6800.0,421.53,422.44,421.53,422.39,6800.0
2013-10-02 11:40:00,422.31,422.77,421.99,422.53,9900.0,422.31,422.77,421.99,422.53,9900.0
2013-10-02 11:45:00,422.54,422.87,422.54,422.69,600.0,422.54,422.87,422.54,422.69,600.0
2013-10-02 11:50:00,422.69,423.43,422.66,423.43,2400.0,422.69,423.43,422.66,423.43,2400.0
2013-10-02 11:55:00,423.48,423.48,423.29,423.39,1100.0,423.48,423.48,423.29,423.39,1100.0
2013-10-02 12:00:00,423.36,423.36,422.56,423.08,4000.0,423.36,423.36,422.56,423.08,4000.0
2013-10-02 12:05:00,422.73,423.29,422.73,423.29,1200.0,422.73,423.29,422.73,423.29,1200.0
2013-10-02 12:10:00,423.39,423.39,423.19,423.19,200.0,423.39,423.39,423.19,423.19,200.0
2013-10-02 12:15:00,423.65,423.87,423.61,423.87,800.0,423.65,423.87,423.61,423.87,800.0
2013-10-02 12:20:00,423.89,424.44,423.82,424.38,2100.0,423.89,424.44,423.82,424.38,2100.0
2013-10-02 12:25:00,424.36,424.36,423.77,423.9,3900.0,424.36,424.36,423.77,423.9,3900.0
2013-10-02 12:30:00,424.36,424.73,424.3,424.3,900.0,424.36,424.73,424.3,424.3,900.0
2013-10-02 12:35:00,424.33,424.84,424.33,424.84,1900.0,424.33,424.84,424.33,424.84,1900.0
2013-10-02 12:40:00,424.88,425.4,424.42,425.4,5500.0,424.88,425.4,424.42,425.4,5500.0
2013-10-02 12:45:00,425.02,425.42,424.98,425.11,3300.0,425.02,425.42,424.98,425.11,3300.0
2013-10-02 12:50:00,424.9,425.0,424.9,425.0,200.0,424.9,425.0,424.9,425.0,200.0
2013-10-02 12:55:00,424.88,425.26,424.88,424.89,2100.0,424.88,425.26,424.88,424.89,2100.0
2013-10-02 13:00:00,424.84,425.55,424.84,425.37,900.0,424.84,425.55,424.84,425.37,900.0
2013-10-02 13:05:00,425.36,425.52,425.14,425.31,900.0,425.36,425.52,425.14,425.31,900.0
2013-10-02 13:10:00,425.63,425.63,424.65,425.24,2100.0,425.63,425.63,424.65,425.24,2100.0
2013-10-02 13:15:00,424.61,424.83,424.45,424.83,1800.0,424.61,424.83,424.45,424.83,1800.0
2013-10-02 13:20:00,424.76,424.98,424.56,424.98,2500.0,424.76,424.98,424.56,424.98,2500.0
2013-10-02 13:25:00,425.13,425.55,425.13,425.51,1300.0,425.13,425.55,425.13,425.51,1300.0
2013-10-02 13:30:00,425.57,425.58,424.92,425.04,2900.0,425.57,425.58,424.92,425.04,2900.0
2013-10-02 13:35:00,425.4,425.4,424.87,425.27,700.0,425.4,425.4,424.87,425.27,700.0
2013-10-02 13:40:00,425.17,425.37,424.62,424.78,2100.0,425.17,425.37,424.62,424.78,2100.0
2013-10-02 13:45:00,424.78,425.4,424.6,425.4,2400.0,424.78,425.4,424.6,425.4,2400.0
2013-10-02 13:50:00,425.57,425.57,425.34,425.42,2100.0,425.57,425.57,425.34,425.42,2100.0
2013-10-02 13:55:00,425.34,425.34,424.59,424.59,1400.0,425.34,425.34,424.59,424.59,1400.0
2013-10-02 14:00:00,424.7,425.0,424.6,425.0,1100.0,424.7,425.0,424.6,425.0,1100.0
2013-10-02 14:05:00,424.76,424.76,424.46,424.61,1000.0,424.76,424.76,424.46,424.61,1000.0
2013-10-02 14:10:00,424.5,424.51,423.6,423.67,1800.0,424.5,424.51,423.6,423.67,1800.0
2013-10-02 14:15:00,423.8,423.82,423.36,423.54,1700.0,423.8,423.82,423.36,423.54,1700.0
2013-10-02 14:20:00,423.59,423.75,423.36,423.47,3500.0,423.59,423.75,423.36,423.47,3500.0
2013-10-02 14:25:00,423.35,423.66,423.04,423.04,600.0,423.35,423.66,423.04,423.04,600.0
2013-10-02 14:30:00,423.44,423.44,423.01,423.14,2500.0,423.44,423.44,423.01,423.14,2500.0
2013-10-02 14:35:00,423.21,423.21,422.9,422.9,1300.0,423.21,423.21,422.9,422.9,1300.0
2013-10-02 14:40:00,422.77,422.97,422.77,422.84,800.0,422.77,422.97,422.77,422.84,800.0
2013-10-02 14:45:00,422.9,423.09,422.83,422.83,1200.0,422.9,423.09,422.83,422.83,1200.0
2013-10-02 14:50:00,422.76,422.89,422.57,422.57,1700.0,422.76,422.89,422.57,422.57,1700.0
2013-10-02 14:55:00,422.61,422.98,422.52,422.93,3700.0,422.61,422.98,422.52,422.93,3700.0
2013-10-02 15:00:00,423.22,423.22,422.67,422.67,1200.0,423.22,423.22,422.67,422.67,1200.0
2013-10-02 15:05:00,422.8,423.03,422.8,423.03,600.0,422.8,423.03,422.8,423.03,600.0
2013-10-02 15:10:00,422.88,423.07,422.71,422.83,1100.0,422.88,423.07,422.71,422.83,1100.0
2013-10-02 15:15:00,422.73,422.81,422.48,422.48,2400.0,422.73,422.81,422.48,422.48,2400.0
2013-10-02 15:20:00,422.35,422.62,422.13,422.55,2300.0,422.35,422.62,422.13,422.55,2300.0
2013-10-02 15:25:00,422.77,423.2,422.73,423.2,1000.0,422.77,423.2,422.73,423.2,1000.0
2013-10-02 15:30:00,423.2,423.54,423.07,423.19,1900.0,423.2,423.54,423.07,423.19,1900.0
2013-10-02 15:35:00,423.09,423.18,423.06,423.18,2200.0,423.09,423.18,423.06,423.18,2200.0
2013-10-02 15:40:00,423.05,423.07,422.87,422.96,2700.0,423.05,423.07,422.87,422.96,2700.0
2013-10-02 15:45:00,422.94,422.94,422.29,422.29,5100.0,422.94,422.94,422.29,422.29,5100.0
2013-10-02 15:50:00,422.29,422.54,422.19,422.19,4200.0,422.29,422.54,422.19,422.19,4200.0
2013-10-02 15:55:00,422.17,422.89,422.07,422.84,12500.0,422.17,422.89,422.07,422.84,12500.0
2013-10-03 09:30:00,422.38,426.31,422.38,423.84,1700.0,422.38,426.31,422.38,423.84,1700.0
2013-10-03 09:35:00,423.35,423.44,423.02,423.44,500.0,423.35,423.44,423.02,423.44,500.0
2013-10-03 09:40:00,423.24,425.18,423.24,425.0,300.0,423.24,425.18,423.24,425.0,300.0
2013-10-03 09:45:00,423.79,424.95,423.61,423.61,800.0,423.79,424.95,423.61,423.61,800.0
2013-10-03 09:50:00,422.96,424.03,422.96,424.02,1000.0,422.96,424.03,422.96,424.02,1000.0
2013-10-03 09:55:00,423.61,424.08,423.25,423.25,1000.0,423.61,424.08,423.25,423.25,1000.0
2013-10-03 10:00:00,423.14,423.84,423.04,423.04,10800.0,423.14,423.84,423.04,423.04,10800.0
2013-10-03 10:05:00,422.5,422.5,421.42,421.94,3400.0,422.5,422.5,421.42,421.94,3400.0
2013-10-03 10:10:00,421.63,422.03,421.44,422.03,1700.0,421.63,422.03,421.44,422.03,1700.0
2013-10-03 10:15:00,422.07,422.93,421.99,422.93,1900.0,422.07,422.93,421.99,422.93,1900.0
2013-10-03 10:20:00,423.1,423.1,421.57,421.94,4900.0,423.1,423.1,421.57,421.94,4900.0
2013-10-03 10:25:00,422.0,422.04,421.34,421.41,9200.0,422.0,422.04,421.34,421.41,9200.0
2013-10-03 10:30:00,421.52,422.34,420.48,422.34,3400.0,421.52,422.34,420.48,422.34,3400.0
2013-10-03 10:35:00,421.84,422.56,421.83,422.48,2000.0,421.84,422.56,421.83,422.48,2000.0
2013-10-03 10:40:00,422.53,422.57,422.12,422.24,900.0,422.53,422.57,422.12,422.24,900.0
2013-10-03 10:45:00,422.14,422.28,421.71,422.28,600.0,422.14,422.28,421.71,422.28,600.0
2013-10-03 10:50:00,422.25,422.25,422.25,422.25,100.0,422.25,422.25,422.25,422.25,100.0
2013-10-03 10:55:00,422.19,422.29,421.76,422.24,900.0,422.19,422.29,421.76,422.24,900.0
2013-10-03 11:00:00,422.02,422.21,421.39,421.76,3600.0,422.02,422.21,421.39,421.76,3600.0
2013-10-03 11:05:00,421.75,422.86,421.75,422.52,2500.0,421.75,422.86,421.75,422.52,2500.0
2013-10-03 11:10:00,422.82,422.82,421.33,422.54,4200.0,422.82,422.82,421.33,422.54,4200.0
2013-10-03 11:15:00,422.24,422.67,422.24,422.41,1000.0,422.24,422.67,422.24,422.41,1000.0
2013-10-03 11:20:00,421.81,422.15,421.81,421.91,900.0,421.81,422.15,421.81,421.91,900.0
2013-10-03 11:25:00,421.78,421.92,420.62,420.62,2400.0,421.78,421.92,420.62,420.62,2400.0
2013-10-03 11:30:00,420.96,422.0,420.25,420.41,17700.0,420.96,422.0,420.25,420.41,17700.0
2013-10-03 11:35:00,420.03,420.37,420.01,420.1,900.0,420.03,420.37,420.01,420.1,900.0
2013-10-03 11:40:00,419.99,419.99,419.74,419.95,1300.0,419.99,419.99,419.74,419.95,1300.0
2013-10-03 11:45:00,419.99,420.11,419.85,419.93,900.0,419.99,420.11,419.85,419.93,900.0
2013-10-03 11:50:00,420.04,420.17,419.65,419.91,3600.0,420.04,420.17,419.65,419.91,3600.0
2013-10-03 11:55:00,419.66,420.03,418.98,419.23,2600.0,419.66,420.03,418.98,419.23,2600.0
2013-10-03 12:00:00,419.48,419.48,418.99,418.99,800.0,419.48,419.48,418.99,418.99,800.0
2013-10-03 12:05:00,419.3,419.33,419.16,419.16,1400.0,419.3,419.33,419.16,419.16,1400.0
2013-10-03 12:10:00,419.5,419.5,418.46,418.95,2100.0,419.5,419.5,418.46,418.95,2100.0
2013-10-03 12:15:00,418.92,419.9,418.92,419.56,3900.0,418.92,419.9,418.92,419.56,3900.0
2013-10-03 12:20:00,419.57,419.57,418.77,418.82,2000.0,419.57,419.57,418.77,418.82,2000.0
2013-10-03 12:25:00,418.93,419.5,418.82,419.42,6300.0,418.93,419.5,418.82,419.42,6300.0
2013-10-03 12:30:00,419.41,419.95,419.41,419.77,2800.0,419.41,419.95,419.41,419.77,2800.0
2013-10-03 12:35:00,419.51,420.07,419.51,419.98,2300.0,419.51,420.07,419.51,419.98,2300.0
2013-10-03 12:40:00,419.38,419.38,418.92,419.25,700.0,419.38,419.38,418.92,419.25,700.0
2013-10-03 12:45:00,419.41,419.92,419.41,419.79,3000.0,419.41,419.92,419.41,419.79,3000.0
2013-10-03 12:50:00,420.29,420.44,419.76,419.81,1200.0,420.29,420.44,419.76,419.81,1200.0
2013-10-03 12:55:00,419.83,420.2,419.58,419.83,1800.0,419.83,420.2,419.58,419.83,1800.0
2013-10-03 13:00:00,419.95,419.95,419.63,419.64,2300.0,419.95,419.95,419.63,419.64,2300.0
2013-10-03 13:05:00,419.64,420.06,419.64,420.06,800.0,419.64,420.06,419.64,420.06,800.0
2013-10-03 13:10:00,420.08,420.2,419.5,419.88,4200.0,420.08,420.2,419.5,419.88,4200.0
2013-10-03 13:15:00,419.59,419.63,419.44,419.63,900.0,419.59,419.63,419.44,419.63,900.0
2013-10-03 13:20:00,419.67,419.75,419.51,419.68,1800.0,419.67,419.75,419.51,419.68,1800.0
2013-10-03 13:25:00,419.97,420.36,419.82,420.36,2300.0,419.97,420.36,419.82,420.36,2300.0
2013-10-03 13:30:00,420.8,420.91,420.42,420.42,3200.0,420.8,420.91,420.42,420.42,3200.0
2013-10-03 13:35:00,420.42,420.42,419.95,420.06,1200.0,420.42,420.42,419.95,420.06,1200.0
2013-10-03 13:40:00,420.06,420.77,420.01,420.27,2100.0,420.06,420.77,420.01,420.27,2100.0
2013-10-03 13:45:00,420.29,420.62,420.2,420.62,16900.0,420.29,420.62,420.2,420.62,16900.0
2013-10-03 13:50:00,420.74,420.86,420.03,420.42,4400.0,420.74,420.86,420.03,420.42,4400.0
2013-10-03 13:55:00,420.61,421.31,420.36,420.56,12900.0,420.61,421.31,420.36,420.56,12900.0
2013-10-03 14:00:00,420.83,421.22,420.73,420.95,2100.0,420.83,421.22,420.73,420.95,2100.0
2013-10-03 14:05:00,420.95,420.95,420.59,420.63,1700.0,420.95,420.95,420.59,420.63,1700.0
2013-10-03 14:10:00,420.63,420.76,420.4,420.76,2100.0,420.63,420.76,420.4,420.76,2100.0
2013-10-03 14:15:00,420.88,420.93,420.4,420.4,2600.0,420.88,420.93,420.4,420.4,2600.0
2013-10-03 14:20:00,420.33,420.39,419.93,419.93,3900.0,420.33,420.39,419.93,419.93,3900.0
2013-10-03 14:25:00,419.99,420.41,419.85,420.41,3700.0,419.99,420.41,419.85,420.41,3700.0
2013-10-03 14:30:00,420.42,420.64,420.15,420.15,2300.0,420.42,420.64,420.15,420.15,2300.0
2013-10-03 14:35:00,420.03,420.73,419.63,419.8,4100.0,420.03,420.73,419.63,419.8,4100.0
2013-10-03 14:40:00,420.11,420.52,419.81,420.47,3000.0,420.11,420.52,419.81,420.47,3000.0
2013-10-03 14:45:00,419.96,420.41,419.95,419.99,1800.0,419.96,420.41,419.95,419.99,1800.0
2013-10-03 14:50:00,420.1,420.82,420.1,420.16,2700.0,420.1,420.82,420.1,420.16,2700.0
2013-10-03 14:55:00,420.16,420.26,419.82,419.82,2600.0,420.16,420.26,419.82,419.82,2600.0
2013-10-03 15:00:00,419.75,420.29,419.63,420.08,12500.0,419.75,420.29,419.63,420.08,12500.0
2013-10-03 15:05:00,420.14,420.2,419.4,419.65,18200.0,420.14,420.2,419.4,419.65,18200.0
2013-10-03 15:10:00,419.75,420.01,419.28,419.77,12600.0,419.75,420.01,419.28,419.77,12600.0
2013-10-03 15:15:00,419.62,419.62,419.15,419.2,8200.0,419.62,419.62,419.15,419.2,8200.0
2013-10-03 15:20:00,419.38,419.77,418.77,418.93,9100.0,419.38,419.77,418.77,418.93,9100.0
2013-10-03 15:25:00,418.95,419.27,418.88,419.27,5100.0,418.95,419.27,418.88,419.27,5100.0
2013-10-03 15:30:00,419.21,419.26,418.94,419.26,4600.0,419.21,419.26,418.94,419.26,4600.0
2013-10-03 15:35:00,419.3,419.66,418.82,419.58,7700.0,419.3,419.66,418.82,419.58,7700.0
2013-10-03 15:40:00,419.58,419.58,418.51,419.11,6400.0,419.58,419.58,418.51,419.11,6400.0
2013-10-03 15:45:00,419.11,419.24,418.25,418.51,8700.0,419.11,419.24,418.25,418.51,8700.0
2013-10-03 15:50:00,418.52,419.32,418.52,418.77,6100.0,418.52,419.32,418.52,418.77,6100.0
2013-10-03 15:55:00,418.76,418.77,417.96,418.1,10500.0,418.76,418.77,417.96,418.1,10500.0
2013-10-04 09:30:00,419.28,419.28,417.48,418.84,4100.0,419.28,419.28,417.48,418.84,4100.0
2013-10-04 09:35:00,418.28,418.28,417.01,417.78,600.0,418.28,418.28,417.01,417.78,600.0
2013-10-04 09:40:00,417.83,417.83,417.2,417.2,800.0,417.83,417.83,417.2,417.2,800.0
2013-10-04 09:45:00,417.26,418.19,417.26,418.19,3000.0,417.26,418.19,417.26,418.19,3000.0
2013-10-04 09:50:00,418.39,418.5,417.58,417.77,3000.0,418.39,418.5,417.58,417.77,3000.0
2013-10-04 09:55:00,418.11,418.49,417.56,417.57,9800.0,418.11,418.49,417.56,417.57,9800.0
2013-10-04 10:00:00,417.55,418.25,417.04,417.47,3200.0,417.55,418.25,417.04,417.47,3200.0
2013-10-04 10:05:00,418.1,418.3,417.53,418.3,400.0,418.1,418.3,417.53,418.3,400.0
2013-10-04 10:10:00,419.01,419.01,418.51,418.59,800.0,419.01,419.01,418.51,418.59,800.0
2013-10-04 10:15:00,418.79,419.43,418.63,419.42,6700.0,418.79,419.43,418.63,419.42,6700.0
2013-10-04 10:20:00,419.04,419.1,418.76,419.08,4300.0,419.04,419.1,418.76,419.08,4300.0
2013-10-04 10:25:00,419.37,419.76,419.34,419.36,2000.0,419.37,419.76,419.34,419.36,2000.0
2013-10-04 10:30:00,419.38,419.54,419.24,419.24,2900.0,419.38,419.54,419.24,419.24,2900.0
2013-10-04 10:35:00,419.63,419.83,419.3,419.3,1700.0,419.63,419.83,419.3,419.3,1700.0
2013-10-04 10:40:00,419.5,419.6,419.3,419.34,2100.0,419.5,419.6,419.3,419.34,2100.0
2013-10-04 10:45:00,419.58,419.58,419.24,419.24,500.0,419.58,419.58,419.24,419.24,500.0
2013-10-04 10:50:00,419.5,419.85,419.2,419.85,1600.0,419.5,419.85,419.2,419.85,1600.0
2013-10-04 10:55:00,419.89,420.28,419.43,420.11,1700.0,419.89,420.28,419.43,420.11,1700.0
2013-10-04 11:00:00,420.35,420.7,420.17,420.64,2000.0,420.35,420.7,420.17,420.64,2000.0
2013-10-04 11:05:00,420.64,420.76,419.91,419.91,4800.0,420.64,420.76,419.91,419.91,4800.0
2013-10-04 11:10:00,419.93,420.62,419.93,420.35,3600.0,419.93,420.62,419.93,420.35,3600.0
2013-10-04 11:15:00,420.35,420.78,420.07,420.75,3500.0,420.35,420.78,420.07,420.75,3500.0
2013-10-04 11:20:00,420.78,421.52,420.43,420.43,8200.0,420.78,421.52,420.43,420.43,8200.0
2013-10-04 11:25:00,420.39,421.23,420.39,421.04,1600.0,420.39,421.23,420.39,421.04,1600.0
2013-10-04 11:30:00,420.98,421.71,420.98,421.65,3000.0,420.98,421.71,420.98,421.65,3000.0
2013-10-04 11:35:00,421.71,421.71,421.0,421.04,2200.0,421.71,421.71,421.0,421.04,2200.0
2013-10-04 11:40:00,421.17,421.17,420.94,420.95,1100.0,421.17,421.17,420.94,420.95,1100.0
2013-10-04 11:45:00,420.77,421.44,420.77,421.32,3000.0,420.77,421.44,420.77,421.32,3000.0
2013-10-04 11:50:00,421.31,421.64,421.15,421.16,2100.0,421.31,421.64,421.15,421.16,2100.0
2013-10-04 11:55:00,421.38,421.8,420.79,421.19,2400.0,421.38,421.8,420.79,421.19,2400.0
2013-10-04 12:00:00,421.22,421.43,421.1,421.23,2000.0,421.22,421.43,421.1,421.23,2000.0
2013-10-04 12:05:00,421.1,421.84,421.1,421.67,5400.0,421.1,421.84,421.1,421.67,5400.0
2013-10-04 12:10:00,421.92,421.98,421.77,421.77,1300.0,421.92,421.98,421.77,421.77,1300.0
2013-10-04 12:15:00,421.99,422.42,421.77,422.04,2600.0,421.99,422.42,421.77,422.04,2600.0
2013-10-04 12:20:00,422.42,422.42,422.12,422.35,1000.0,422.42,422.42,422.12,422.35,1000.0
2013-10-04 12:25:00,422.36,422.67,422.14,422.38,2800.0,422.36,422.67,422.14,422.38,2800.0
2013-10-04 12:30:00,422.64,422.65,422.15,422.4,1000.0,422.64,422.65,422.15,422.4,1000.0
2013-10-04 12:35:00,422.5,422.67,422.27,422.43,1600.0,422.5,422.67,422.27,422.43,1600.0
2013-10-04 12:40:00,422.43,422.65,422.29,422.5,1100.0,422.43,422.65,422.29,422.5,1100.0
2013-10-04 12:45:00,422.49,422.79,422.14,422.78,2600.0,422.49,422.79,422.14,422.78,2600.0
2013-10-04 12:50:00,422.82,422.82,422.46,422.71,3200.0,422.82,422.82,422.46,422.71,3200.0
2013-10-04 12:55:00,422.67,422.79,422.52,422.79,800.0,422.67,422.79,422.52,422.79,800.0
2013-10-04 13:00:00,422.82,423.11,422.53,422.64,5300.0,422.82,423.11,422.53,422.64,5300.0
2013-10-04 13:05:00,422.76,423.78,422.76,423.77,4900.0,422.76,423.78,422.76,423.77,4900.0
2013-10-04 13:10:00,423.77,423.86,422.88,422.88,3600.0,423.77,423.86,422.88,422.88,3600.0
2013-10-04 13:15:00,422.7,423.06,422.67,423.0,1200.0,422.7,423.06,422.67,423.0,1200.0
2013-10-04 13:20:00,422.96,423.07,422.62,423.05,1600.0,422.96,423.07,422.62,423.05,1600.0
2013-10-04 13:25:00,422.85,422.85,422.14,422.28,2000.0,422.85,422.85,422.14,422.28,2000.0
2013-10-04 13:30:00,422.22,422.23,421.65,421.65,1000.0,422.22,422.23,421.65,421.65,1000.0
2013-10-04 13:35:00,421.91,422.53,421.91,422.23,1500.0,421.91,422.53,421.91,422.23,1500.0
2013-10-04 13:40:00,422.41,422.44,421.91,422.26,2100.0,422.41,422.44,421.91,422.26,2100.0
2013-10-04 13:45:00,422.26,422.26,421.96,422.16,1300.0,422.26,422.26,421.96,422.16,1300.0
2013-10-04 13:50:00,421.75,421.92,421.75,421.75,800.0,421.75,421.92,421.75,421.75,800.0
2013-10-04 13:55:00,422.09,422.16,421.83,422.14,3100.0,422.09,422.16,421.83,422.14,3100.0
2013-10-04 14:00:00,422.26,422.87,420.85,422.71,4300.0,422.26,422.87,420.85,422.71,4300.0
2013-10-04 14:05:00,422.39,422.6,422.2,422.26,2000.0,422.39,422.6,422.2,422.26,2000.0
2013-10-04 14:10:00,422.19,423.19,422.19,422.74,3300.0,422.19,423.19,422.19,422.74,3300.0
2013-10-04 14:15:00,422.74,422.74,422.04,422.04,2000.0,422.74,422.74,422.04,422.04,2000.0
2013-10-04 14:20:00,422.11,422.2,421.68,421.68,900.0,422.11,422.2,421.68,421.68,900.0
2013-10-04 14:25:00,422.07,422.07,421.24,421.43,2100.0,422.07,422.07,421.24,421.43,2100.0
2013-10-04 14:30:00,421.53,422.69,421.53,421.98,1800.0,421.53,422.69,421.53,421.98,1800.0
2013-10-04 14:35:00,421.98,421.98,421.64,421.64,1600.0,421.98,421.98,421.64,421.64,1600.0
2013-10-04 14:40:00,421.84,422.06,421.56,421.58,2100.0,421.84,422.06,421.56,421.58,2100.0
2013-10-04 14:45:00,421.76,422.03,421.73,421.89,1200.0,421.76,422.03,421.73,421.89,1200.0
2013-10-04 14:50:00,422.16,422.42,422.16,422.2,1000.0,422.16,422.42,422.16,422.2,1000.0
2013-10-04 14:55:00,422.26,422.38,421.76,421.85,3400.0,422.26,422.38,421.76,421.85,3400.0
2013-10-04 15:00:00,422.0,422.55,421.91,421.91,1800.0,422.0,422.55,421.91,421.91,1800.0
2013-10-04 15:05:00,421.98,421.98,421.93,421.98,1200.0,421.98,421.98,421.93,421.98,1200.0
2013-10-04 15:10:00,422.07,422.24,421.93,422.24,600.0,422.07,422.24,421.93,422.24,600.0
2013-10-04 15:15:00,422.24,422.26,421.94,421.95,2900.0,422.24,422.26,421.94,421.95,2900.0
2013-10-04 15:20:00,421.95,422.02,421.72,421.86,2900.0,421.95,422.02,421.72,421.86,2900.0
2013-10-04 15:25:00,421.96,422.31,421.96,422.21,2100.0,421.96,422.31,421.96,422.21,2100.0
2013-10-04 15:30:00,422.36,422.36,421.77,421.77,2600.0,422.36,422.36,421.77,421.77,2600.0
2013-10-04 15:35:00,421.83,422.46,421.76,421.87,3700.0,421.83,422.46,421.76,421.87,3700.0
2013-10-04 15:40:00,422.06,422.1,421.76,421.92,4600.0,422.06,422.1,421.76,421.92,4600.0
2013-10-04 15:45:00,421.88,422.19,421.56,421.8,8100.0,421.88,422.19,421.56,421.8,8100.0
2013-10-04 15:50:00,421.97,422.13,421.6,421.93,4900.0,421.97,422.13,421.6,421.93,4900.0
2013-10-04 15:55:00,421.57,421.85,421.45,421.66,8000.0,421.57,421.85,421.45,421.66,8000.0
2013-10-07 09:30:00,419.14,423.39,419.14,419.6,1500.0,419.14,423.39,419.14,419.6,1500.0
2013-10-07 09:35:00,421.02,421.02,419.42,419.42,1100.0,421.02,421.02,419.42,419.42,1100.0
2013-10-07 09:40:00,419.3,419.37,418.19,418.19,2100.0,419.3,419.37,418.19,418.19,2100.0
2013-10-07 09:45:00,418.55,418.55,417.9,417.93,2500.0,418.55,418.55,417.9,417.93,2500.0
2013-10-07 09:50:00,418.15,419.49,418.15,419.1,2700.0,418.15,419.49,418.15,419.1,2700.0
2013-10-07 09:55:00,419.8,419.8,418.9,418.9,3800.0,419.8,419.8,418.9,418.9,3800.0
2013-10-07 10:00:00,418.81,419.44,417.94,417.94,1700.0,418.81,419.44,417.94,417.94,1700.0
2013-10-07 10:05:00,418.4,419.57,418.24,419.5,2100.0,418.4,419.57,418.24,419.5,2100.0
2013-10-07 10:10:00,419.51,419.71,419.3,419.45,1000.0,419.51,419.71,419.3,419.45,1000.0
2013-10-07 10:15:00,419.72,419.79,419.44,419.44,600.0,419.72,419.79,419.44,419.44,600.0
2013-10-07 10:20:00,419.12,419.7,418.9,418.9,1000.0,419.12,419.7,418.9,418.9,1000.0
2013-10-07 10:25:00,419.41,419.92,419.19,419.19,1700.0,419.41,419.92,419.19,419.19,1700.0
2013-10-07 10:30:00,419.38,419.53,419.14,419.53,1500.0,419.38,419.53,419.14,419.53,1500.0
2013-10-07 10:35:00,419.22,419.83,419.12,419.17,1400.0,419.22,419.83,419.12,419.17,1400.0
2013-10-07 10:40:00,419.5,419.5,419.5,419.5,100.0,419.5,419.5,419.5,419.5,100.0
2013-10-07 10:45:00,419.65,419.65,419.65,419.65,100.0,419.65,419.65,419.65,419.65,100.0
2013-10-07 10:50:00,419.55,419.72,419.55,419.72,200.0,419.55,419.72,419.55,419.72,200.0
2013-10-07 10:55:00,419.87,420.76,419.84,420.26,3600.0,419.87,420.76,419.84,420.26,3600.0
2013-10-07 11:00:00,420.24,420.36,419.42,419.42,1500.0,420.24,420.36,419.42,419.42,1500.0
2013-10-07 11:05:00,419.5,419.5,419.44,419.47,600.0,419.5,419.5,419.44,419.47,600.0
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 11:15:00,419.52,419.52,419.52,419.52,0.0,419.52,419.52,419.52,419.52,0.0
2013-10-07 11:20:00,419.52,419.52,419.52,419.52,0.0,419.52,419.52,419.52,419.52,0.0
2013-10-07 11:25:00,419.59,419.87,419.57,419.69,1600.0,419.59,419.87,419.57,419.69,1600.0
2013-10-07 11:30:00,420.08,420.39,420.08,420.3,1000.0,420.08,420.39,420.08,420.3,1000.0
2013-10-07 11:35:00,420.28,420.39,419.54,419.54,2600.0,420.28,420.39,419.54,419.54,2600.0
2013-10-07 11:40:00,419.62,420.05,419.62,419.93,600.0,419.62,420.05,419.62,419.93,600.0
2013-10-07 11:45:00,419.93,420.84,419.93,420.46,800.0,419.93,420.84,419.93,420.46,800.0
2013-10-07 11:50:00,420.57,421.03,420.45,420.92,4000.0,420.57,421.03,420.45,420.92,4000.0
2013-10-07 11:55:00,420.77,420.96,420.71,420.93,1300.0,420.77,420.96,420.71,420.93,1300.0
2013-10-07 12:00:00,420.93,420.99,420.6,420.96,2400.0,420.93,420.99,420.6,420.96,2400.0
2013-10-07 12:05:00,420.83,420.95,420.39,420.39,2900.0,420.83,420.95,420.39,420.39,2900.0
2013-10-07 12:10:00,420.44,420.59,420.38,420.54,3000.0,420.44,420.59,420.38,420.54,3000.0
2013-10-07 12:15:00,420.9,421.13,420.41,420.98,6300.0,420.9,421.13,420.41,420.98,6300.0
2013-10-07 12:20:00,420.73,420.77,420.34,420.61,1100.0,420.73,420.77,420.34,420.61,1100.0
2013-10-07 12:25:00,420.74,420.75,420.33,420.33,1200.0,420.74,420.75,420.33,420.33,1200.0
2013-10-07 12:30:00,420.73,420.73,419.24,420.16,4500.0,420.73,420.73,419.24,420.16,4500.0
2013-10-07 12:35:00,420.64,420.64,419.97,419.99,1600.0,420.64,420.64,419.97,419.99,1600.0
2013-10-07 12:40:00,420.29,420.29,420.23,420.24,700.0,420.29,420.29,420.23,420.24,700.0
2013-10-07 12:45:00,420.23,420.43,419.73,420.01,1700.0,420.23,420.43,419.73,420.01,1700.0
2013-10-07 12:50:00,420.33,420.43,420.01,420.23,1900.0,420.33,420.43,420.01,420.23,1900.0
2013-10-07 12:55:00,420.23,420.24,420.23,420.23,700.0,420.23,420.24,420.23,420.23,700.0
2013-10-07 13:00:00,420.09,420.23,419.69,419.96,1300.0,420.09,420.23,419.69,419.96,1300.0
2013-10-07 13:05:00,420.35,420.59,420.0,420.0,2200.0,420.35,420.59,420.0,420.0,2200.0
2013-10-07 13:10:00,421.01,421.02,420.48,420.84,2200.0,421.01,421.02,420.48,420.84,2200.0
2013-10-07 13:15:00,420.87,421.5,420.48,420.53,3200.0,420.87,421.5,420.48,420.53,3200.0
2013-10-07 13:20:00,420.77,421.28,420.77,420.82,1300.0,420.77,421.28,420.77,420.82,1300.0
2013-10-07 13:25:00,421.01,421.05,420.96,421.05,1700.0,421.01,421.05,420.96,421.05,1700.0
2013-10-07 13:30:00,421.05,421.56,421.05,421.11,1600.0,421.05,421.56,421.05,421.11,1600.0
2013-10-07 13:35:00,420.99,421.29,420.95,421.24,2800.0,420.99,421.29,420.95,421.24,2800.0
2013-10-07 13:40:00,421.29,421.49,421.26,421.28,1300.0,421.29,421.49,421.26,421.28,1300.0
2013-10-07 13:45:00,421.36,421.83,421.36,421.6,1900.0,421.36,421.83,421.36,421.6,1900.0
2013-10-07 13:50:00,421.6,421.6,421.17,421.46,1100.0,421.6,421.6,421.17,421.46,1100.0
2013-10-07 13:55:00,421.75,421.75,421.16,421.38,1300.0,421.75,421.75,421.16,421.38,1300.0
2013-10-07 14:00:00,421.82,422.37,421.77,422.14,3000.0,421.82,422.37,421.77,422.14,3000.0
2013-10-07 14:05:00,422.24,422.34,421.82,421.82,1200.0,422.24,422.34,421.82,421.82,1200.0
2013-10-07 14:10:00,422.1,422.31,421.81,422.31,1800.0,422.1,422.31,421.81,422.31,1800.0
2013-10-07 14:15:00,422.18,422.19,421.69,422.07,2500.0,422.18,422.19,421.69,422.07,2500.0
2013-10-07 14:20:00,422.18,422.18,421.83,422.03,1100.0,422.18,422.18,421.83,422.03,1100.0
2013-10-07 14:25:00,422.14,422.35,421.79,421.98,3300.0,422.14,422.35,421.79,421.98,3300.0
2013-10-07 14:30:00,421.98,421.98,421.6,421.67,1100.0,421.98,421.98,421.6,421.67,1100.0
2013-10-07 14:35:00,422.15,422.29,421.82,421.82,3800.0,422.15,422.29,421.82,421.82,3800.0
2013-10-07 14:40:00,422.25,422.25,421.4,421.9,2200.0,422.25,422.25,421.4,421.9,2200.0
2013-10-07 14:45:00,421.89,422.05,421.89,422.0,1000.0,421.89,422.05,421.89,422.0,1000.0
2013-10-07 14:50:00,422.02,422.17,421.47,422.08,2000.0,422.02,422.17,421.47,422.08,2000.0
2013-10-07 14:55:00,422.14,422.37,422.08,422.17,2000.0,422.14,422.37,422.08,422.17,2000.0
2013-10-07 15:00:00,422.17,422.35,421.96,422.31,3400.0,422.17,422.35,421.96,422.31,3400.0
2013-10-07 15:05:00,422.4,422.43,422.21,422.3,1700.0,422.4,422.43,422.21,422.3,1700.0
2013-10-07 15:10:00,422.51,422.76,422.4,422.56,1800.0,422.51,422.76,422.4,422.56,1800.0
2013-10-07 15:15:00,422.57,422.8,422.55,422.56,2800.0,422.57,422.8,422.55,422.56,2800.0
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 15:25:00,421.67,421.67,421.67,421.67,0.0,421.67,421.67,421.67,421.67,0.0
2013-10-07 15:30:00,421.67,421.82,421.34,421.65,4700.0,421.67,421.82,421.34,421.65,4700.0
2013-10-07 15:35:00,421.43,421.87,421.3,421.53,3800.0,421.43,421.87,421.3,421.53,3800.0
2013-10-07 15:40:00,421.56,421.7,421.29,421.29,4400.0,421.56,421.7,421.29,421.29,4400.0
2013-10-07 15:45:00,421.39,421.45,420.85,421.28,7100.0,421.39,421.45,420.85,421.28,7100.0
2013-10-07 15:50:00,420.9,420.92,420.17,420.47,4500.0,420.9,420.92,420.17,420.47,4500.0
2013-10-07 15:55:00,420.4,420.55,419.82,419.83,11200.0,420.4,420.55,419.82,419.83,11200.0
2013-10-08 09:30:00,420.77,420.77,418.6,418.6,1500.0,420.77,420.77,418.6,418.6,1500.0
2013-10-08 09:35:00,418.89,418.89,418.48,418.6,400.0,418.89,418.89,418.48,418.6,400.0
2013-10-08 09:40:00,418.47,419.54,417.16,418.68,1800.0,418.47,419.54,417.16,418.68,1800.0
2013-10-08 09:45:00,417.93,421.56,417.93,418.68,1100.0,417.93,421.56,417.93,418.68,1100.0
2013-10-08 09:50:00,418.68,418.68,416.39,417.32,4400.0,418.68,418.68,416.39,417.32,4400.0
2013-10-08 09:55:00,416.9,418.19,416.9,417.61,4400.0,416.9,418.19,416.9,417.61,4400.0
2013-10-08 10:00:00,418.45,418.84,417.8,418.0,1400.0,418.45,418.84,417.8,418.0,1400.0
2013-10-08 10:05:00,418.75,418.8,417.84,417.84,2800.0,418.75,418.8,417.84,417.84,2800.0
2013-10-08 10:10:00,417.84,418.06,417.8,417.8,1300.0,417.84,418.06,417.8,417.8,1300.0
2013-10-08 10:15:00,417.8,418.32,417.8,418.01,1600.0,417.8,418.32,417.8,418.01,1600.0
2013-10-08 10:20:00,418.01,418.77,418.01,418.5,2100.0,418.01,418.77,418.01,418.5,2100.0
2013-10-08 10:25:00,418.81,419.52,418.34,419.21,3300.0,418.81,419.52,418.34,419.21,3300.0
2013-10-08 10:30:00,419.34,419.34,418.92,418.92,1800.0,419.34,419.34,418.92,418.92,1800.0
2013-10-08 10:35:00,418.98,419.48,418.75,419.31,5000.0,418.98,419.48,418.75,419.31,5000.0
2013-10-08 10:40:00,419.3,419.37,418.46,419.15,2300.0,419.3,419.37,418.46,419.15,2300.0
2013-10-08 10:45:00,418.81,419.5,418.06,418.57,3500.0,418.81,419.5,418.06,418.57,3500.0
2013-10-08 10:50:00,418.0,418.22,417.46,418.22,2800.0,418.0,418.22,417.46,418.22,2800.0
2013-10-08 10:55:00,418.28,418.28,417.5,417.52,2200.0,418.28,418.28,417.5,417.52,2200.0
2013-10-08 11:00:00,417.52,417.52,416.51,417.06,4900.0,417.52,417.52,416.51,417.06,4900.0
2013-10-08 11:05:00,417.1,417.35,416.78,417.35,3500.0,417.1,417.35,416.78,417.35,3500.0
2013-10-08 11:10:00,417.66,417.86,417.25,417.34,20100.0,417.66,417.86,417.25,417.34,20100.0
2013-10-08 11:15:00,417.5,417.5,416.54,416.54,2700.0,417.5,417.5,416.54,416.54,2700.0
2013-10-08 11:20:00,416.85,416.93,416.04,416.37,2100.0,416.85,416.93,416.04,416.37,2100.0
2013-10-08 11:25:00,416.02,416.51,416.02,416.03,1100.0,416.02,416.51,416.02,416.03,1100.0
2013-10-08 11:30:00,416.02,416.33,415.29,415.29,4300.0,416.02,416.33,415.29,415.29,4300.0
2013-10-08 11:35:00,415.25,416.09,415.25,415.41,2800.0,415.25,416.09,415.25,415.41,2800.0
2013-10-08 11:40:00,415.32,415.72,415.0,415.0,2200.0,415.32,415.72,415.0,415.0,2200.0
2013-10-08 11:45:00,415.04,415.04,414.38,414.38,2700.0,415.04,415.04,414.38,414.38,2700.0
2013-10-08 11:50:00,414.75,415.67,414.52,415.12,9100.0,414.75,415.67,414.52,415.12,9100.0
2013-10-08 11:55:00,415.12,415.39,414.95,414.95,2900.0,415.12,415.39,414.95,414.95,2900.0
2013-10-08 12:00:00,414.95,415.21,414.57,414.6,2400.0,414.95,415.21,414.57,414.6,2400.0
2013-10-08 12:05:00,415.04,415.04,414.65,414.65,1400.0,415.04,415.04,414.65,414.65,1400.0
2013-10-08 12:10:00,414.96,415.35,414.81,414.87,6100.0,414.96,415.35,414.81,414.87,6100.0
2013-10-08 12:15:00,415.0,415.14,414.56,414.56,3200.0,415.0,415.14,414.56,414.56,3200.0
2013-10-08 12:20:00,414.56,415.48,414.26,415.13,6900.0,414.56,415.48,414.26,415.13,6900.0
2013-10-08 12:25:00,415.16,415.52,414.29,415.52,6500.0,415.16,415.52,414.29,415.52,6500.0
2013-10-08 12:30:00,415.19,415.36,414.16,414.38,3000.0,415.19,415.36,414.16,414.38,3000.0
2013-10-08 12:35:00,414.58,415.25,414.58,415.08,900.0,414.58,415.25,414.58,415.08,900.0
2013-10-08 12:40:00,414.99,415.28,414.5,415.28,2000.0,414.99,415.28,414.5,415.28,2000.0
2013-10-08 12:45:00,415.71,415.79,415.17,415.17,1600.0,415.71,415.79,415.17,415.17,1600.0
2013-10-08 12:50:00,415.52,415.59,414.02,414.38,3600.0,415.52,415.59,414.02,414.38,3600.0
2013-10-08 12:55:00,415.06,415.72,415.06,415.72,800.0,415.06,415.72,415.06,415.72,800.0
2013-10-08 13:00:00,415.2,415.75,414.99,415.47,2600.0,415.2,415.75,414.99,415.47,2600.0
2013-10-08 13:05:00,415.6,415.6,414.63,414.63,900.0,415.6,415.6,414.63,414.63,900.0
2013-10-08 13:10:00,414.97,415.65,414.96,415.43,1400.0,414.97,415.65,414.96,415.43,1400.0
2013-10-08 13:15:00,415.58,415.68,415.18,415.64,2300.0,415.58,415.68,415.18,415.64,2300.0
2013-10-08 13:20:00,415.4,415.58,414.67,415.34,4200.0,415.4,415.58,414.67,415.34,4200.0
2013-10-08 13:25:00,415.12,415.97,415.12,415.93,2500.0,415.12,415.97,415.12,415.93,2500.0
2013-10-08 13:30:00,416.34,416.39,415.39,415.4,2000.0,416.34,416.39,415.39,415.4,2000.0
2013-10-08 13:35:00,415.51,416.05,415.33,416.05,2000.0,415.51,416.05,415.33,416.05,2000.0
2013-10-08 13:40:00,415.85,416.05,415.36,415.46,2700.0,415.85,416.05,415.36,415.46,2700.0
2013-10-08 13:45:00,415.6,415.72,415.18,415.2,3400.0,415.6,415.72,415.18,415.2,3400.0
2013-10-08 13:50:00,415.35,415.79,415.17,415.54,2600.0,415.35,415.79,415.17,415.54,2600.0
2013-10-08 13:55:00,415.64,416.07,415.63,415.67,1800.0,415.64,416.07,415.63,415.67,1800.0
2013-10-08 14:00:00,415.65,415.66,414.91,415.54,3500.0,415.65,415.66,414.91,415.54,3500.0
2013-10-08 14:05:00,415.5,415.76,415.15,415.37,1700.0,415.5,415.76,415.15,415.37,1700.0
2013-10-08 14:10:00,415.62,415.82,415.44,415.64,1000.0,415.62,415.82,415.44,415.64,1000.0
2013-10-08 14:15:00,415.52,415.7,414.97,415.39,4500.0,415.52,415.7,414.97,415.39,4500.0
2013-10-08 14:20:00,415.54,415.97,415.43,415.93,4400.0,415.54,415.97,415.43,415.93,4400.0
2013-10-08 14:25:00,415.81,416.4,415.81,415.81,3900.0,415.81,416.4,415.81,415.81,3900.0
2013-10-08 14:30:00,416.17,416.33,415.87,416.15,1800.0,416.17,416.33,415.87,416.15,1800.0
2013-10-08 14:35:00,416.16,416.69,415.85,416.22,4100.0,416.16,416.69,415.85,416.22,4100.0
2013-10-08 14:40:00,416.33,416.57,416.27,416.45,1600.0,416.33,416.57,416.27,416.45,1600.0
2013-10-08 14:45:00,416.21,416.75,415.83,416.32,4300.0,416.21,416.75,415.83,416.32,4300.0
2013-10-08 14:50:00,416.35,416.65,416.01,416.65,2300.0,416.35,416.65,416.01,416.65,2300.0
2013-10-08 14:55:00,416.46,416.92,416.31,416.7,4200.0,416.46,416.92,416.31,416.7,4200.0
2013-10-08 15:00:00,416.69,416.98,416.48,416.57,4500.0,416.69,416.98,416.48,416.57,4500.0
2013-10-08 15:05:00,416.57,416.95,416.57,416.6,4100.0,416.57,416.95,416.57,416.6,4100.0
2013-10-08 15:10:00,416.49,416.68,416.25,416.68,4200.0,416.49,416.68,416.25,416.68,4200.0
2013-10-08 15:15:00,416.65,416.99,416.5,416.85,4700.0,416.65,416.99,416.5,416.85,4700.0
2013-10-08 15:20:00,417.0,417.01,416.64,416.87,6000.0,417.0,417.01,416.64,416.87,6000.0
2013-10-08 15:25:00,417.08,417.78,416.72,417.15,7000.0,417.08,417.78,416.72,417.15,7000.0
2013-10-08 15:30:00,417.34,417.46,416.88,416.93,3900.0,417.34,417.46,416.88,416.93,3900.0
2013-10-08 15:35:00,417.03,417.76,416.83,417.45,5400.0,417.03,417.76,416.83,417.45,5400.0
2013-10-08 15:40:00,417.32,417.53,416.92,417.15,4900.0,417.32,417.53,416.92,417.15,4900.0
2013-10-08 15:45:00,416.94,417.2,416.54,417.19,11500.0,416.94,417.2,416.54,417.19,11500.0
2013-10-08 15:50:00,416.96,417.39,416.37,416.61,9000.0,416.96,417.39,416.37,416.61,9000.0
2013-10-08 15:55:00,416.52,416.79,415.43,415.5,11400.0,416.52,416.79,415.43,415.5,11400.0
2013-10-09 09:30:00,415.75,415.75,415.75,415.75,2000.0,415.75,415.75,415.75,415.75,2000.0
2013-10-09 09:35:00,415.44,415.44,414.75,414.75,1700.0,415.44,415.44,414.75,414.75,1700.0
2013-10-09 09:40:00,414.71,415.38,413.49,414.69,2100.0,414.71,415.38,413.49,414.69,2100.0
2013-10-09 09:45:00,413.46,414.69,413.46,414.43,1200.0,413.46,414.69,413.46,414.43,1200.0
2013-10-09 09:50:00,413.52,414.33,413.32,413.32,1300.0,413.52,414.33,413.32,413.32,1300.0
2013-10-09 09:55:00,413.91,415.19,413.49,414.92,3300.0,413.91,415.19,413.49,414.92,3300.0
2013-10-09 10:00:00,414.9,414.9,414.08,414.33,6900.0,414.9,414.9,414.08,414.33,6900.0
2013-10-09 10:05:00,414.73,416.54,414.53,415.63,5600.0,414.73,416.54,414.53,415.63,5600.0
2013-10-09 10:10:00,415.53,415.89,414.65,415.26,6000.0,415.53,415.89,414.65,415.26,6000.0
2013-10-09 10:15:00,415.45,416.24,415.45,415.79,3900.0,415.45,416.24,415.45,415.79,3900.0
2013-10-09 10:20:00,415.41,415.81,414.86,415.77,2900.0,415.41,415.81,414.86,415.77,2900.0
2013-10-09 10:25:00,416.24,416.3,415.91,415.92,900.0,416.24,416.3,415.91,415.92,900.0
2013-10-09 10:30:00,415.44,415.97,415.44,415.77,900.0,415.44,415.97,415.44,415.77,900.0
2013-10-09 10:35:00,415.58,415.77,415.14,415.59,2500.0,415.58,415.77,415.14,415.59,2500.0
2013-10-09 10:40:00,415.48,415.73,415.2,415.65,1300.0,415.48,415.73,415.2,415.65,1300.0
2013-10-09 10:45:00,415.0,415.72,414.67,415.31,3000.0,415.0,415.72,414.67,415.31,3000.0
2013-10-09 10:50:00,415.39,415.48,414.73,414.91,1500.0,415.39,415.48,414.73,414.91,1500.0
2013-10-09 10:55:00,415.01,415.01,414.43,414.6,3700.0,415.01,415.01,414.43,414.6,3700.0
2013-10-09 11:00:00,414.91,415.03,414.63,415.03,1200.0,414.91,415.03,414.63,415.03,1200.0
2013-10-09 11:05:00,415.25,415.25,414.8,414.8,1000.0,415.25,415.25,414.8,414.8,1000.0
2013-10-09 11:10:00,414.65,415.14,414.51,415.01,2200.0,414.65,415.14,414.51,415.01,2200.0
2013-10-09 11:15:00,415.05,415.08,414.69,414.86,2200.0,415.05,415.08,414.69,414.86,2200.0
2013-10-09 11:20:00,414.63,414.88,414.47,414.7,4600.0,414.63,414.88,414.47,414.7,4600.0
2013-10-09 11:25:00,414.91,415.21,414.47,414.5,1500.0,414.91,415.21,414.47,414.5,1500.0
2013-10-09 11:30:00,414.87,415.26,414.55,414.83,7900.0,414.87,415.26,414.55,414.83,7900.0
2013-10-09 11:35:00,414.99,415.21,414.43,414.95,7900.0,414.99,415.21,414.43,414.95,7900.0
2013-10-09 11:40:00,414.95,414.95,414.6,414.63,2000.0,414.95,414.95,414.6,414.63,2000.0
2013-10-09 11:45:00,414.63,415.03,414.63,414.99,600.0,414.63,415.03,414.63,414.99,600.0
2013-10-09 11:50:00,415.0,415.35,414.33,415.0,4000.0,415.0,415.35,414.33,415.0,4000.0
2013-10-09 11:55:00,415.14,415.25,415.0,415.0,600.0,415.14,415.25,415.0,415.0,600.0
2013-10-09 12:00:00,415.25,415.35,415.03,415.14,1300.0,415.25,415.35,415.03,415.14,1300.0
2013-10-09 12:05:00,414.95,414.97,414.88,414.88,2700.0,414.95,414.97,414.88,414.88,2700.0
2013-10-09 12:10:00,415.1,415.64,415.1,415.3,1600.0,415.1,415.64,415.1,415.3,1600.0
2013-10-09 12:15:00,415.16,415.16,414.96,415.02,600.0,415.16,415.16,414.96,415.02,600.0
2013-10-09 12:20:00,414.99,415.47,414.99,415.47,900.0,414.99,415.47,414.99,415.47,900.0
2013-10-09 12:25:00,415.09,415.44,415.09,415.25,1000.0,415.09,415.44,415.09,415.25,1000.0
2013-10-09 12:30:00,415.25,415.25,415.25,415.25,400.0,415.25,415.25,415.25,415.25,400.0
2013-10-09 12:35:00,415.27,415.43,415.01,415.02,3400.0,415.27,415.43,415.01,415.02,3400.0
2013-10-09 12:40:00,415.02,415.32,414.99,414.99,2100.0,415.02,415.32,414.99,414.99,2100.0
2013-10-09 12:45:00,415.17,415.34,415.0,415.2,4000.0,415.17,415.34,415.0,415.2,4000.0
2013-10-09 12:50:00,415.14,415.32,415.11,415.23,1100.0,415.14,415.32,415.11,415.23,1100.0
2013-10-09 12:55:00,415.0,415.31,415.0,415.21,1900.0,415.0,415.31,415.0,415.21,1900.0
2013-10-09 13:00:00,415.0,415.25,415.0,415.25,900.0,415.0,415.25,415.0,415.25,900.0
2013-10-09 13:05:00,415.21,415.28,415.09,415.1,1100.0,415.21,415.28,415.09,415.1,1100.0
2013-10-09 13:10:00,415.0,415.63,415.0,415.44,3400.0,415.0,415.63,415.0,415.44,3400.0
2013-10-09 13:15:00,415.55,415.79,415.41,415.7,1000.0,415.55,415.79,415.41,415.7,1000.0
2013-10-09 13:20:00,415.92,416.75,415.87,416.5,2500.0,415.92,416.75,415.87,416.5,2500.0
2013-10-09 13:25:00,416.82,416.83,416.45,416.67,1800.0,416.82,416.83,416.45,416.67,1800.0
2013-10-09 13:30:00,416.56,416.74,416.46,416.46,1000.0,416.56,416.74,416.46,416.46,1000.0
2013-10-09 13:35:00,416.5,416.5,416.17,416.17,1000.0,416.5,416.5,416.17,416.17,1000.0
2013-10-09 13:40:00,416.16,416.47,416.16,416.47,2000.0,416.16,416.47,416.16,416.47,2000.0
2013-10-09 13:45:00,416.34,416.54,415.82,416.17,1300.0,416.34,416.54,415.82,416.17,1300.0
2013-10-09 13:50:00,415.96,416.79,415.9,416.79,2400.0,415.96,416.79,415.9,416.79,2400.0
2013-10-09 13:55:00,416.66,416.76,416.44,416.58,1400.0,416.66,416.76,416.44,416.58,1400.0
2013-10-09 14:00:00,416.64,417.0,416.18,416.78,4000.0,416.64,417.0,416.18,416.78,4000.0
2013-10-09 14:05:00,416.66,417.33,416.5,417.29,1300.0,416.66,417.33,416.5,417.29,1300.0
2013-10-09 14:10:00,417.62,417.62,416.73,417.33,1900.0,417.62,417.62,416.73,417.33,1900.0
2013-10-09 14:15:00,417.4,417.4,416.49,416.66,3600.0,417.4,417.4,416.49,416.66,3600.0
2013-10-09 14:20:00,416.66,417.02,416.3,416.33,4000.0,416.66,417.02,416.3,416.33,4000.0
2013-10-09 14:25:00,416.67,417.14,416.15,417.14,8400.0,416.67,417.14,416.15,417.14,8400.0
2013-10-09 14:30:00,416.88,417.22,416.14,416.99,4700.0,416.88,417.22,416.14,416.99,4700.0
2013-10-09 14:35:00,416.79,417.0,416.66,416.94,2000.0,416.79,417.0,416.66,416.94,2000.0
2013-10-09 14:40:00,416.94,417.07,416.55,416.69,3800.0,416.94,417.07,416.55,416.69,3800.0
2013-10-09 14:45:00,416.76,417.11,416.59,417.08,1800.0,416.76,417.11,416.59,417.08,1800.0
2013-10-09 14:50:00,417.06,417.43,416.63,416.74,4700.0,417.06,417.43,416.63,416.74,4700.0
2013-10-09 14:55:00,416.55,417.41,416.55,417.17,1700.0,416.55,417.41,416.55,417.17,1700.0
2013-10-09 15:00:00,417.12,417.5,416.84,416.93,1500.0,417.12,417.5,416.84,416.93,1500.0
2013-10-09 15:05:00,416.91,417.48,416.72,417.29,6700.0,416.91,417.48,416.72,417.29,6700.0
2013-10-09 15:10:00,417.07,417.26,416.53,416.73,7300.0,417.07,417.26,416.53,416.73,7300.0
2013-10-09 15:15:00,416.69,417.06,416.45,416.45,4900.0,416.69,417.06,416.45,416.45,4900.0
2013-10-09 15:20:00,416.57,416.87,416.21,416.47,10600.0,416.57,416.87,416.21,416.47,10600.0
2013-10-09 15:25:00,416.63,416.63,416.27,416.4,3900.0,416.63,416.63,416.27,416.4,3900.0
2013-10-09 15:30:00,416.5,416.88,416.45,416.74,1900.0,416.5,416.88,416.45,416.74,1900.0
2013-10-09 15:35:00,416.92,416.92,416.43,416.64,6300.0,416.92,416.92,416.43,416.64,6300.0
2013-10-09 15:40:00,416.62,416.64,415.97,416.22,4000.0,416.62,416.64,415.97,416.22,4000.0
2013-10-09 15:45:00,416.36,416.36,415.3,415.77,7300.0,416.36,416.36,415.3,415.77,7300.0
2013-10-09 15:50:00,415.61,416.07,415.13,415.53,8600.0,415.61,416.07,415.13,415.53,8600.0
2013-10-09 15:55:00,415.47,415.6,415.06,415.31,15300.0,415.47,415.6,415.06,415.31,15300.0
2013-10-10 09:30:00,419.3,420.17,417.42,419.64,2500.0,419.3,420.17,417.42,419.64,2500.0
2013-10-10 09:35:00,418.89,418.92,418.89,418.91,400.0,418.89,418.92,418.89,418.91,400.0
2013-10-10 09:40:00,419.09,419.52,418.33,418.34,2600.0,419.09,419.52,418.33,418.34,2600.0
2013-10-10 09:45:00,419.06,420.38,418.81,419.1,2800.0,419.06,420.38,418.81,419.1,2800.0
2013-10-10 09:50:00,418.87,419.79,418.87,419.27,1900.0,418.87,419.79,418.87,419.27,1900.0
2013-10-10 09:55:00,419.78,419.86,419.08,419.08,900.0,419.78,419.86,419.08,419.08,900.0
2013-10-10 10:00:00,419.61,419.61,418.48,418.89,3500.0,419.61,419.61,418.48,418.89,3500.0
2013-10-10 10:05:00,418.89,419.31,418.68,418.75,800.0,418.89,419.31,418.68,418.75,800.0
2013-10-10 10:10:00,419.01,419.07,418.41,418.58,2200.0,419.01,419.07,418.41,418.58,2200.0
2013-10-10 10:15:00,418.87,418.87,418.41,418.5,1500.0,418.87,418.87,418.41,418.5,1500.0
2013-10-10 10:20:00,418.37,418.5,418.32,418.5,400.0,418.37,418.5,418.32,418.5,400.0
2013-10-10 10:25:00,418.43,418.44,418.39,418.44,300.0,418.43,418.44,418.39,418.44,300.0
2013-10-10 10:30:00,418.06,418.76,417.97,418.51,4800.0,418.06,418.76,417.97,418.51,4800.0
2013-10-10 10:35:00,418.73,418.84,418.36,418.36,600.0,418.73,418.84,418.36,418.36,600.0
2013-10-10 10:40:00,418.86,419.11,418.86,419.11,600.0,418.86,419.11,418.86,419.11,600.0
2013-10-10 10:45:00,418.82,419.06,418.44,419.04,1200.0,418.82,419.06,418.44,419.04,1200.0
2013-10-10 10:50:00,418.42,419.01,418.36,418.69,600.0,418.42,419.01,418.36,418.69,600.0
2013-10-10 10:55:00,418.66,418.81,418.06,418.3,1600.0,418.66,418.81,418.06,418.3,1600.0
2013-10-10 11:00:00,418.3,418.51,418.13,418.49,800.0,418.3,418.51,418.13,418.49,800.0
2013-10-10 11:05:00,418.51,418.51,418.14,418.18,3300.0,418.51,418.51,418.14,418.18,3300.0
2013-10-10 11:10:00,418.16,418.3,418.15,418.28,1300.0,418.16,418.3,418.15,418.28,1300.0
2013-10-10 11:15:00,418.06,418.69,418.06,418.36,2800.0,418.06,418.69,418.06,418.36,2800.0
2013-10-10 11:20:00,418.53,418.9,418.38,418.38,3000.0,418.53,418.9,418.38,418.38,3000.0
2013-10-10 11:25:00,418.48,418.9,418.48,418.53,3300.0,418.48,418.9,418.48,418.53,3300.0
2013-10-10 11:30:00,418.46,419.21,418.32,419.17,5700.0,418.46,419.21,418.32,419.17,5700.0
2013-10-10 11:35:00,419.15,419.24,419.05,419.12,900.0,419.15,419.24,419.05,419.12,900.0
2013-10-10 11:40:00,419.58,419.76,419.36,419.75,400.0,419.58,419.76,419.36,419.75,400.0
2013-10-10 11:45:00,419.38,419.82,419.38,419.57,700.0,419.38,419.82,419.38,419.57,700.0
2013-10-10 11:50:00,419.53,419.53,419.19,419.34,2300.0,419.53,419.53,419.19,419.34,2300.0
2013-10-10 11:55:00,419.18,419.54,419.18,419.46,1300.0,419.18,419.54,419.18,419.46,1300.0
2013-10-10 12:00:00,419.54,419.7,419.5,419.7,1200.0,419.54,419.7,419.5,419.7,1200.0
2013-10-10 12:05:00,419.56,419.58,419.14,419.32,3800.0,419.56,419.58,419.14,419.32,3800.0
2013-10-10 12:10:00,419.5,419.5,419.5,419.5,100.0,419.5,419.5,419.5,419.5,100.0
2013-10-10 12:15:00,419.52,419.64,419.23,419.23,2400.0,419.52,419.64,419.23,419.23,2400.0
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 12:25:00,419.44,419.44,419.44,419.44,0.0,419.44,419.44,419.44,419.44,0.0
2013-10-10 12:30:00,419.68,419.87,419.57,419.72,1900.0,419.68,419.87,419.57,419.72,1900.0
2013-10-10 12:35:00,419.84,419.89,419.41,419.89,3000.0,419.84,419.89,419.41,419.89,3000.0
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 12:45:00,419.75,419.75,419.75,419.75,0.0,419.75,419.75,419.75,419.75,0.0
2013-10-10 12:50:00,420.0,420.0,419.69,419.86,2500.0,420.0,420.0,419.69,419.86,2500.0
2013-10-10 12:55:00,419.8,419.8,419.56,419.7,500.0,419.8,419.8,419.56,419.7,500.0
2013-10-10 13:00:00,419.83,419.83,419.49,419.67,900.0,419.83,419.83,419.49,419.67,900.0
2013-10-10 13:05:00,419.53,419.64,419.46,419.55,2000.0,419.53,419.64,419.46,419.55,2000.0
2013-10-10 13:10:00,419.63,419.76,419.52,419.64,1900.0,419.63,419.76,419.52,419.64,1900.0
2013-10-10 13:15:00,419.49,419.49,419.28,419.28,2200.0,419.49,419.49,419.28,419.28,2200.0
2013-10-10 13:20:00,419.26,419.29,419.17,419.29,800.0,419.26,419.29,419.17,419.29,800.0
2013-10-10 13:25:00,419.23,419.23,419.2,419.2,200.0,419.23,419.23,419.2,419.2,200.0
2013-10-10 13:30:00,419.25,419.63,419.2,419.46,2700.0,419.25,419.63,419.2,419.46,2700.0
2013-10-10 13:35:00,419.4,419.64,419.4,419.64,1200.0,419.4,419.64,419.4,419.64,1200.0
2013-10-10 13:40:00,419.76,419.76,419.58,419.69,600.0,419.76,419.76,419.58,419.69,600.0
2013-10-10 13:45:00,419.73,419.77,419.72,419.77,1300.0,419.73,419.77,419.72,419.77,1300.0
2013-10-10 13:50:00,419.69,419.69,419.48,419.57,1300.0,419.69,419.69,419.48,419.57,1300.0
2013-10-10 13:55:00,419.83,419.85,419.76,419.76,1100.0,419.83,419.85,419.76,419.76,1100.0
2013-10-10 14:00:00,419.62,419.62,419.28,419.28,800.0,419.62,419.62,419.28,419.28,800.0
2013-10-10 14:05:00,419.36,419.36,419.28,419.28,400.0,419.36,419.36,419.28,419.28,400.0
2013-10-10 14:10:00,419.58,419.67,419.5,419.67,600.0,419.58,419.67,419.5,419.67,600.0
2013-10-10 14:15:00,419.36,419.38,419.15,419.15,4600.0,419.36,419.38,419.15,419.15,4600.0
2013-10-10 14:20:00,419.15,419.66,419.0,419.0,8400.0,419.15,419.66,419.0,419.0,8400.0
2013-10-10 14:25:00,419.0,419.33,419.0,419.05,4600.0,419.0,419.33,419.0,419.05,4600.0
2013-10-10 14:30:00,419.02,419.31,419.0,419.27,2900.0,419.02,419.31,419.0,419.27,2900.0
2013-10-10 14:35:00,419.38,419.77,419.23,419.34,3900.0,419.38,419.77,419.23,419.34,3900.0
2013-10-10 14:40:00,419.46,419.67,419.34,419.65,2000.0,419.46,419.67,419.34,419.65,2000.0
2013-10-10 14:45:00,419.6,419.66,419.26,419.6,3600.0,419.6,419.66,419.26,419.6,3600.0
2013-10-10 14:50:00,419.69,419.69,419.39,419.47,1600.0,419.69,419.69,419.39,419.47,1600.0
2013-10-10 14:55:00,419.48,419.61,419.46,419.48,900.0,419.48,419.61,419.46,419.48,900.0
2013-10-10 15:00:00,419.66,420.29,419.54,419.97,21000.0,419.66,420.29,419.54,419.97,21000.0
2013-10-10 15:05:00,419.98,420.55,419.88,420.35,2000.0,419.98,420.55,419.88,420.35,2000.0
2013-10-10 15:10:00,420.29,420.94,420.27,420.94,5500.0,420.29,420.94,420.27,420.94,5500.0
2013-10-10 15:15:00,420.87,421.13,420.71,420.78,2900.0,420.87,421.13,420.71,420.78,2900.0
2013-10-10 15:20:00,421.19,421.19,420.7,420.81,3900.0,421.19,421.19,420.7,420.81,3900.0
2013-10-10 15:25:00,420.89,421.05,420.28,420.63,7400.0,420.89,421.05,420.28,420.63,7400.0
2013-10-10 15:30:00,420.68,420.73,420.35,420.47,3900.0,420.68,420.73,420.35,420.47,3900.0
2013-10-10 15:35:00,420.47,420.69,420.21,420.52,7900.0,420.47,420.69,420.21,420.52,7900.0
2013-10-10 15:40:00,420.71,420.89,420.44,420.47,7400.0,420.71,420.89,420.44,420.47,7400.0
2013-10-10 15:45:00,420.28,420.54,420.19,420.34,5800.0,420.28,420.54,420.19,420.34,5800.0
2013-10-10 15:50:00,420.23,420.5,420.05,420.23,9000.0,420.23,420.5,420.05,420.23,9000.0
2013-10-10 15:55:00,420.4,420.64,419.86,420.56,13600.0,420.4,420.64,419.86,420.56,13600.0
2013-10-11 09:30:00,420.45,421.3,419.78,420.4,5900.0,420.45,421.3,419.78,420.4,5900.0
2013-10-11 09:35:00,420.5,420.5,418.96,419.69,1900.0,420.5,420.5,418.96,419.69,1900.0
2013-10-11 09:40:00,419.94,419.94,419.91,419.91,400.0,419.94,419.94,419.91,419.91,400.0
2013-10-11 09:45:00,420.28,421.9,420.28,421.43,1100.0,420.28,421.9,420.28,421.43,1100.0
2013-10-11 09:50:00,421.03,421.88,419.68,419.7,4100.0,421.03,421.88,419.68,419.7,4100.0
2013-10-11 09:55:00,419.6,420.57,419.24,419.35,3000.0,419.6,420.57,419.24,419.35,3000.0
2013-10-11 10:00:00,419.93,421.08,419.76,420.66,3400.0,419.93,421.08,419.76,420.66,3400.0
2013-10-11 10:05:00,420.31,420.72,420.09,420.4,1900.0,420.31,420.72,420.09,420.4,1900.0
2013-10-11 10:10:00,420.73,420.98,420.3,420.5,3000.0,420.73,420.98,420.3,420.5,3000.0
2013-10-11 10:15:00,420.93,421.02,420.68,420.86,1000.0,420.93,421.02,420.68,420.86,1000.0
2013-10-11 10:20:00,420.75,420.75,420.33,420.33,1300.0,420.75,420.75,420.33,420.33,1300.0
2013-10-11 10:25:00,420.25,420.25,419.94,419.94,800.0,420.25,420.25,419.94,419.94,800.0
2013-10-11 10:30:00,419.95,420.04,419.53,420.04,900.0,419.95,420.04,419.53,420.04,900.0
2013-10-11 10:35:00,420.03,420.75,419.9,420.47,4400.0,420.03,420.75,419.9,420.47,4400.0
2013-10-11 10:40:00,420.51,420.54,420.5,420.5,500.0,420.51,420.54,420.5,420.5,500.0
2013-10-11 10:45:00,420.45,420.51,420.22,420.22,700.0,420.45,420.51,420.22,420.22,700.0
2013-10-11 10:50:00,420.5,420.5,420.5,420.5,100.0,420.5,420.5,420.5,420.5,100.0
2013-10-11 10:55:00,420.71,421.37,420.71,421.3,3400.0,420.71,421.37,420.71,421.3,3400.0
2013-10-11 11:00:00,420.87,421.3,420.87,421.18,1600.0,420.87,421.3,420.87,421.18,1600.0
2013-10-11 11:05:00,421.29,421.56,421.19,421.52,3900.0,421.29,421.56,421.19,421.52,3900.0
2013-10-11 11:10:00,421.45,421.83,421.45,421.56,1400.0,421.45,421.83,421.45,421.56,1400.0
2013-10-11 11:15:00,421.51,421.51,421.4,421.4,500.0,421.51,421.51,421.4,421.4,500.0
2013-10-11 11:20:00,421.6,422.12,421.6,421.83,2300.0,421.6,422.12,421.6,421.83,2300.0
2013-10-11 11:25:00,421.97,421.97,421.8,421.8,1100.0,421.97,421.97,421.8,421.8,1100.0
2013-10-11 11:30:00,421.77,422.02,421.73,422.02,600.0,421.77,422.02,421.73,422.02,600.0
2013-10-11 11:35:00,422.51,422.83,422.3,422.3,1500.0,422.51,422.83,422.3,422.3,1500.0
2013-10-11 11:40:00,422.3,422.38,422.16,422.16,500.0,422.3,422.38,422.16,422.16,500.0
2013-10-11 11:45:00,422.03,422.44,422.03,422.44,1000.0,422.03,422.44,422.03,422.44,1000.0
2013-10-11 11:50:00,422.44,422.44,421.98,422.19,2000.0,422.44,422.44,421.98,422.19,2000.0
2013-10-11 11:55:00,422.41,422.46,422.41,422.46,400.0,422.41,422.46,422.41,422.46,400.0
2013-10-11 12:00:00,422.67,423.45,422.67,423.08,4000.0,422.67,423.45,422.67,423.08,4000.0
2013-10-11 12:05:00,423.07,423.17,423.02,423.17,1100.0,423.07,423.17,423.02,423.17,1100.0
2013-10-11 12:10:00,423.54,423.54,423.22,423.22,900.0,423.54,423.54,423.22,423.22,900.0
2013-10-11 12:15:00,423.72,423.83,423.53,423.65,1600.0,423.72,423.83,423.53,423.65,1600.0
2013-10-11 12:20:00,423.63,423.63,423.63,423.63,200.0,423.63,423.63,423.63,423.63,200.0
2013-10-11 12:25:00,423.62,423.62,423.29,423.41,1500.0,423.62,423.62,423.29,423.41,1500.0
2013-10-11 12:30:00,423.82,423.91,423.57,423.57,900.0,423.82,423.91,423.57,423.57,900.0
2013-10-11 12:35:00,423.57,423.81,423.31,423.72,800.0,423.57,423.81,423.31,423.72,800.0
2013-10-11 12:40:00,423.67,423.8,423.4,423.63,1300.0,423.67,423.8,423.4,423.63,1300.0
2013-10-11 12:45:00,423.58,423.74,423.36,423.43,1500.0,423.58,423.74,423.36,423.43,1500.0
2013-10-11 12:50:00,423.6,423.88,423.6,423.86,700.0,423.6,423.88,423.6,423.86,700.0
2013-10-11 12:55:00,423.86,423.91,423.68,423.89,600.0,423.86,423.91,423.68,423.89,600.0
2013-10-11 13:00:00,423.9,424.36,423.76,424.3,4100.0,423.9,424.36,423.76,424.3,4100.0
2013-10-11 13:05:00,424.13,424.84,424.13,424.71,3000.0,424.13,424.84,424.13,424.71,3000.0
2013-10-11 13:10:00,424.57,424.81,424.22,424.66,1100.0,424.57,424.81,424.22,424.66,1100.0
2013-10-11 13:15:00,424.5,424.66,424.0,424.11,4200.0,424.5,424.66,424.0,424.11,4200.0
2013-10-11 13:20:00,423.98,424.33,423.86,424.33,2500.0,423.98,424.33,423.86,424.33,2500.0
2013-10-11 13:25:00,424.21,424.21,424.0,424.18,1200.0,424.21,424.21,424.0,424.18,1200.0
2013-10-11 13:30:00,424.16,424.16,424.13,424.13,300.0,424.16,424.16,424.13,424.13,300.0
2013-10-11 13:35:00,424.25,424.26,424.1,424.12,1000.0,424.25,424.26,424.1,424.12,1000.0
2013-10-11 13:40:00,424.38,424.38,424.16,424.16,800.0,424.38,424.38,424.16,424.16,800.0
2013-10-11 13:45:00,424.03,424.03,423.89,423.91,400.0,424.03,424.03,423.89,423.91,400.0
2013-10-11 13:50:00,424.0,424.35,423.85,423.99,2500.0,424.0,424.35,423.85,423.99,2500.0
2013-10-11 13:55:00,424.04,424.38,424.04,424.18,1200.0,424.04,424.38,424.04,424.18,1200.0
2013-10-11 14:00:00,424.39,424.39,424.0,424.38,1900.0,424.39,424.39,424.0,424.38,1900.0
2013-10-11 14:05:00,424.38,424.38,424.1,424.24,600.0,424.38,424.38,424.1,424.24,600.0
2013-10-11 14:10:00,424.25,424.25,424.23,424.23,300.0,424.25,424.25,424.23,424.23,300.0
2013-10-11 14:15:00,424.23,424.39,424.14,424.23,800.0,424.23,424.39,424.14,424.23,800.0
2013-10-11 14:20:00,424.39,424.39,424.09,424.35,3400.0,424.39,424.39,424.09,424.35,3400.0
2013-10-11 14:25:00,424.35,424.73,424.35,424.43,1400.0,424.35,424.73,424.35,424.43,1400.0
2013-10-11 14:30:00,424.57,424.57,424.29,424.3,2600.0,424.57,424.57,424.29,424.3,2600.0
2013-10-11 14:35:00,424.11,424.25,424.11,424.24,800.0,424.11,424.25,424.11,424.24,800.0
2013-10-11 14:40:00,424.25,424.25,424.0,424.0,900.0,424.25,424.25,424.0,424.0,900.0
2013-10-11 14:45:00,424.18,424.32,424.18,424.31,1400.0,424.18,424.32,424.18,424.31,1400.0
2013-10-11 14:50:00,424.33,424.63,424.29,424.52,1800.0,424.33,424.63,424.29,424.52,1800.0
2013-10-11 14:55:00,424.49,424.51,424.04,424.12,2300.0,424.49,424.51,424.04,424.12,2300.0
2013-10-11 15:00:00,424.17,424.36,424.11,424.11,1600.0,424.17,424.36,424.11,424.11,1600.0
2013-10-11 15:05:00,424.39,424.61,424.39,424.61,400.0,424.39,424.61,424.39,424.61,400.0
2013-10-11 15:10:00,424.64,424.76,424.25,424.25,2100.0,424.64,424.76,424.25,424.25,2100.0
2013-10-11 15:15:00,424.42,424.63,424.28,424.28,1700.0,424.42,424.63,424.28,424.28,1700.0
2013-10-11 15:20:00,424.42,425.0,424.37,425.0,3000.0,424.42,425.0,424.37,425.0,3000.0
2013-10-11 15:25:00,424.99,425.46,424.8,425.24,3500.0,424.99,425.46,424.8,425.24,3500.0
2013-10-11 15:30:00,425.43,425.43,424.82,424.82,6000.0,425.43,425.43,424.82,424.82,6000.0
2013-10-11 15:35:00,424.82,424.83,424.29,424.29,2400.0,424.82,424.83,424.29,424.29,2400.0
2013-10-11 15:40:00,424.59,424.97,424.59,424.94,2500.0,424.59,424.97,424.59,424.94,2500.0
2013-10-11 15:45:00,424.78,424.94,424.42,424.42,4000.0,424.78,424.94,424.42,424.42,4000.0
2013-10-11 15:50:00,424.73,424.73,424.25,424.63,4600.0,424.73,424.73,424.25,424.63,4600.0
2013-10-11 15:55:00,424.63,424.98,424.36,424.66,17100.0,424.63,424.98,424.36,424.66,17100.0
2013-10-14 09:30:00,422.32,422.48,422.12,422.12,1700.0,422.32,422.48,422.12,422.12,1700.0
2013-10-14 09:35:00,422.8,422.8,422.33,422.33,400.0,422.8,422.8,422.33,422.33,400.0
2013-10-14 09:40:00,422.19,422.85,422.19,422.85,700.0,422.19,422.85,422.19,422.85,700.0
2013-10-14 09:45:00,423.57,424.21,422.84,424.06,600.0,423.57,424.21,422.84,424.06,600.0
2013-10-14 09:50:00,424.18,424.56,424.18,424.23,2000.0,424.18,424.56,424.18,424.23,2000.0
2013-10-14 09:55:00,424.4,424.54,422.64,422.64,3300.0,424.4,424.54,422.64,422.64,3300.0
2013-10-14 10:00:00,423.22,423.93,422.71,423.93,1400.0,423.22,423.93,422.71,423.93,1400.0
2013-10-14 10:05:00,423.7,423.7,422.81,422.81,700.0,423.7,423.7,422.81,422.81,700.0
2013-10-14 10:10:00,422.75,423.57,422.69,423.57,2800.0,422.75,423.57,422.69,423.57,2800.0
2013-10-14 10:15:00,423.11,423.73,423.0,423.16,800.0,423.11,423.73,423.0,423.16,800.0
2013-10-14 10:20:00,423.07,423.76,423.07,423.76,400.0,423.07,423.76,423.07,423.76,400.0
2013-10-14 10:25:00,423.82,423.87,423.44,423.87,500.0,423.82,423.87,423.44,423.87,500.0
2013-10-14 10:30:00,423.87,423.87,423.87,423.87,100.0,423.87,423.87,423.87,423.87,100.0
2013-10-14 10:35:00,423.5,423.89,423.46,423.62,800.0,423.5,423.89,423.46,423.62,800.0
2013-10-14 10:40:00,423.58,423.58,422.88,423.36,3000.0,423.58,423.58,422.88,423.36,3000.0
2013-10-14 10:45:00,423.18,423.31,422.75,423.22,1000.0,423.18,423.31,422.75,423.22,1000.0
2013-10-14 10:50:00,423.32,423.32,421.89,421.93,3200.0,423.32,423.32,421.89,421.93,3200.0
2013-10-14 10:55:00,421.89,421.89,421.88,421.88,700.0,421.89,421.89,421.88,421.88,700.0
2013-10-14 11:00:00,422.2,422.61,421.78,422.57,1200.0,422.2,422.61,421.78,422.57,1200.0
2013-10-14 11:05:00,422.93,423.48,422.87,423.12,2200.0,422.93,423.48,422.87,423.12,2200.0
2013-10-14 11:10:00,423.26,423.97,423.26,423.97,200.0,423.26,423.97,423.26,423.97,200.0
2013-10-14 11:15:00,424.02,424.02,424.02,424.02,100.0,424.02,424.02,424.02,424.02,100.0
2013-10-14 11:20:00,424.07,424.54,424.02,424.54,1800.0,424.07,424.54,424.02,424.54,1800.0
2013-10-14 11:25:00,424.46,424.56,423.85,424.12,1700.0,424.46,424.56,423.85,424.12,1700.0
2013-10-14 11:30:00,424.56,424.56,424.34,424.34,300.0,424.56,424.56,424.34,424.34,300.0
2013-10-14 11:35:00,424.63,424.83,424.23,424.75,1500.0,424.63,424.83,424.23,424.75,1500.0
2013-10-14 11:40:00,424.95,425.17,424.49,424.49,1900.0,424.95,425.17,424.49,424.49,1900.0
2013-10-14 11:45:00,424.75,425.16,424.52,425.15,800.0,424.75,425.16,424.52,425.15,800.0
2013-10-14 11:50:00,425.12,425.53,424.96,425.53,1800.0,425.12,425.53,424.96,425.53,1800.0
2013-10-14 11:55:00,425.49,425.98,425.49,425.78,1900.0,425.49,425.98,425.49,425.78,1900.0
2013-10-14 12:00:00,425.98,425.98,425.64,425.64,700.0,425.98,425.98,425.64,425.64,700.0
2013-10-14 12:05:00,425.38,425.51,424.82,424.9,1700.0,425.38,425.51,424.82,424.9,1700.0
2013-10-14 12:10:00,425.03,425.03,424.93,424.97,700.0,425.03,425.03,424.93,424.97,700.0
2013-10-14 12:15:00,425.0,425.06,424.84,424.94,1100.0,425.0,425.06,424.84,424.94,1100.0
2013-10-14 12:20:00,424.97,424.97,424.72,424.72,500.0,424.97,424.97,424.72,424.72,500.0
2013-10-14 12:25:00,424.97,425.59,424.88,424.92,4500.0,424.97,425.59,424.88,424.92,4500.0
2013-10-14 12:30:00,425.09,425.58,425.09,425.53,1500.0,425.09,425.58,425.09,425.53,1500.0
2013-10-14 12:35:00,425.86,426.36,425.61,425.99,10800.0,425.86,426.36,425.61,425.99,10800.0
2013-10-14 12:40:00,426.08,426.31,426.08,426.26,700.0,426.08,426.31,426.08,426.26,700.0
2013-10-14 12:45:00,426.19,426.26,426.19,426.26,800.0,426.19,426.26,426.19,426.26,800.0
2013-10-14 12:50:00,426.26,426.43,426.2,426.43,400.0,426.26,426.43,426.2,426.43,400.0
2013-10-14 12:55:00,426.05,426.05,426.01,426.03,1600.0,426.05,426.05,426.01,426.03,1600.0
2013-10-14 13:00:00,426.47,426.56,426.3,426.53,700.0,426.47,426.56,426.3,426.53,700.0
2013-10-14 13:05:00,426.71,426.71,426.71,426.71,100.0,426.71,426.71,426.71,426.71,100.0
2013-10-14 13:10:00,426.87,426.94,426.85,426.94,300.0,426.87,426.94,426.85,426.94,300.0
2013-10-14 13:15:00,426.83,427.14,426.82,427.05,2800.0,426.83,427.14,426.82,427.05,2800.0
2013-10-14 13:20:00,426.99,426.99,426.81,426.81,1500.0,426.99,426.99,426.81,426.81,1500.0
2013-10-14 13:25:00,426.77,426.77,426.7,426.7,400.0,426.77,426.77,426.7,426.7,400.0
2013-10-14 13:30:00,426.6,427.2,426.47,426.86,1100.0,426.6,427.2,426.47,426.86,1100.0
2013-10-14 13:35:00,426.55,426.73,426.16,426.48,4100.0,426.55,426.73,426.16,426.48,4100.0
2013-10-14 13:40:00,426.51,427.3,426.51,426.54,2100.0,426.51,427.3,426.51,426.54,2100.0
2013-10-14 13:45:00,426.8,426.93,426.29,426.51,900.0,426.8,426.93,426.29,426.51,900.0
2013-10-14 13:50:00,426.44,426.44,425.33,425.33,1200.0,426.44,426.44,425.33,425.33,1200.0
2013-10-14 13:55:00,425.93,426.61,425.89,426.42,1800.0,425.93,426.61,425.89,426.42,1800.0
2013-10-14 14:00:00,426.0,426.41,426.0,426.41,3800.0,426.0,426.41,426.0,426.41,3800.0
2013-10-14 14:05:00,426.79,427.42,426.79,426.83,2200.0,426.79,427.42,426.79,426.83,2200.0
2013-10-14 14:10:00,426.73,426.73,426.35,426.57,400.0,426.73,426.73,426.35,426.57,400.0
2013-10-14 14:15:00,426.49,426.69,426.49,426.57,600.0,426.49,426.69,426.49,426.57,600.0
2013-10-14 14:20:00,427.16,427.16,427.01,427.04,500.0,427.16,427.16,427.01,427.04,500.0
2013-10-14 14:25:00,426.58,426.81,426.58,426.81,400.0,426.58,426.81,426.58,426.81,400.0
2013-10-14 14:30:00,426.98,427.27,426.95,427.22,2200.0,426.98,427.27,426.95,427.22,2200.0
2013-10-14 14:35:00,427.03,427.03,426.92,426.92,500.0,427.03,427.03,426.92,426.92,500.0
2013-10-14 14:40:00,426.68,426.74,426.25,426.47,1700.0,426.68,426.74,426.25,426.47,1700.0
2013-10-14 14:45:00,426.7,426.78,426.49,426.54,500.0,426.7,426.78,426.49,426.54,500.0
2013-10-14 14:50:00,426.83,426.86,426.28,426.42,1800.0,426.83,426.86,426.28,426.42,1800.0
2013-10-14 14:55:00,426.48,426.48,426.17,426.35,1300.0,426.48,426.48,426.17,426.35,1300.0
2013-10-14 15:00:00,426.19,426.43,426.17,426.43,700.0,426.19,426.43,426.17,426.43,700.0
2013-10-14 15:05:00,426.75,427.11,426.75,426.98,1900.0,426.75,427.11,426.75,426.98,1900.0
2013-10-14 15:10:00,426.95,427.21,426.95,427.21,2500.0,426.95,427.21,426.95,427.21,2500.0
2013-10-14 15:15:00,426.95,426.95,426.8,426.8,700.0,426.95,426.95,426.8,426.8,700.0
2013-10-14 15:20:00,426.8,426.94,426.51,426.51,2800.0,426.8,426.94,426.51,426.51,2800.0
2013-10-14 15:25:00,426.7,426.75,426.57,426.58,2100.0,426.7,426.75,426.57,426.58,2100.0
2013-10-14 15:30:00,426.99,426.99,426.99,426.99,100.0,426.99,426.99,426.99,426.99,100.0
2013-10-14 15:35:00,426.98,427.26,426.75,426.75,3100.0,426.98,427.26,426.75,426.75,3100.0
2013-10-14 15:40:00,426.85,427.04,426.79,426.92,1100.0,426.85,427.04,426.79,426.92,1100.0
2013-10-14 15:45:00,426.81,426.81,425.95,426.0,5400.0,426.81,426.81,425.95,426.0,5400.0
2013-10-14 15:50:00,425.79,426.42,425.72,426.34,6400.0,425.79,426.42,425.72,426.34,6400.0
2013-10-14 15:55:00,426.25,426.42,425.95,426.18,10500.0,426.25,426.42,425.95,426.18,10500.0
2013-10-15 09:30:00,425.0,427.39,424.33,426.01,2600.0,425.0,427.39,424.33,426.01,2600.0
2013-10-15 09:35:00,426.06,426.93,424.2,425.62,2400.0,426.06,426.93,424.2,425.62,2400.0
2013-10-15 09:40:00,424.12,424.12,421.6,421.6,2900.0,424.12,424.12,421.6,421.6,2900.0
2013-10-15 09:45:00,422.15,422.88,421.12,421.38,3900.0,422.15,422.88,421.12,421.38,3900.0
2013-10-15 09:50:00,421.79,422.34,421.47,421.5,6800.0,421.79,422.34,421.47,421.5,6800.0
2013-10-15 09:55:00,422.02,422.02,421.02,421.39,2100.0,422.02,422.02,421.02,421.39,2100.0
2013-10-15 10:00:00,421.31,421.71,421.09,421.1,3000.0,421.31,421.71,421.09,421.1,3000.0
2013-10-15 10:05:00,421.03,422.6,421.01,421.83,3000.0,421.03,422.6,421.01,421.83,3000.0
2013-10-15 10:10:00,422.0,422.6,421.82,422.08,7100.0,422.0,422.6,421.82,422.08,7100.0
2013-10-15 10:15:00,422.45,422.45,421.73,422.08,4500.0,422.45,422.45,421.73,422.08,4500.0
2013-10-15 10:20:00,422.03,422.83,421.9,422.31,5800.0,422.03,422.83,421.9,422.31,5800.0
2013-10-15 10:25:00,422.28,422.35,421.76,422.35,1100.0,422.28,422.35,421.76,422.35,1100.0
2013-10-15 10:30:00,422.06,422.23,421.75,422.03,1500.0,422.06,422.23,421.75,422.03,1500.0
2013-10-15 10:35:00,421.75,422.32,421.75,422.06,1500.0,421.75,422.32,421.75,422.06,1500.0
2013-10-15 10:40:00,422.22,422.36,420.75,421.15,3800.0,422.22,422.36,420.75,421.15,3800.0
2013-10-15 10:45:00,421.68,421.68,421.05,421.24,600.0,421.68,421.68,421.05,421.24,600.0
2013-10-15 10:50:00,420.79,420.87,420.46,420.46,2100.0,420.79,420.87,420.46,420.46,2100.0
2013-10-15 10:55:00,420.46,420.95,420.12,420.84,4000.0,420.46,420.95,420.12,420.84,4000.0
2013-10-15 11:00:00,420.85,420.94,420.82,420.94,600.0,420.85,420.94,420.82,420.94,600.0
2013-10-15 11:05:00,420.87,422.0,420.87,421.35,2500.0,420.87,422.0,420.87,421.35,2500.0
2013-10-15 11:10:00,421.16,422.5,420.99,422.5,2500.0,421.16,422.5,420.99,422.5,2500.0
2013-10-15 11:15:00,422.0,422.08,421.72,421.96,2000.0,422.0,422.08,421.72,421.96,2000.0
2013-10-15 11:20:00,422.09,422.59,422.0,422.5,1000.0,422.09,422.59,422.0,422.5,1000.0
2013-10-15 11:25:00,422.42,422.6,422.32,422.32,3300.0,422.42,422.6,422.32,422.32,3300.0
2013-10-15 11:30:00,422.28,422.82,421.91,422.69,22800.0,422.28,422.82,421.91,422.69,22800.0
2013-10-15 11:35:00,422.54,422.99,422.25,422.65,31400.0,422.54,422.99,422.25,422.65,31400.0
2013-10-15 11:40:00,422.65,423.06,422.51,422.88,26800.0,422.65,423.06,422.51,422.88,26800.0
2013-10-15 11:45:00,422.71,422.91,422.65,422.91,900.0,422.71,422.91,422.65,422.91,900.0
2013-10-15 11:50:00,423.21,423.6,423.0,423.47,2200.0,423.21,423.6,423.0,423.47,2200.0
2013-10-15 11:55:00,423.44,423.44,422.76,422.82,1900.0,423.44,423.44,422.76,422.82,1900.0
2013-10-15 12:00:00,423.15,423.15,422.46,422.93,3500.0,423.15,423.15,422.46,422.93,3500.0
2013-10-15 12:05:00,423.07,423.87,423.07,423.27,2600.0,423.07,423.87,423.07,423.27,2600.0
2013-10-15 12:10:00,423.34,423.34,422.5,422.5,800.0,423.34,423.34,422.5,422.5,800.0
2013-10-15 12:15:00,422.26,422.45,422.25,422.32,2100.0,422.26,422.45,422.25,422.32,2100.0
2013-10-15 12:20:00,422.33,422.72,422.33,422.72,1600.0,422.33,422.72,422.33,422.72,1600.0
2013-10-15 12:25:00,422.67,422.98,422.56,422.56,1600.0,422.67,422.98,422.56,422.56,1600.0
2013-10-15 12:30:00,422.54,422.95,421.76,422.45,3300.0,422.54,422.95,421.76,422.45,3300.0
2013-10-15 12:35:00,422.46,422.55,422.23,422.47,3200.0,422.46,422.55,422.23,422.47,3200.0
2013-10-15 12:40:00,422.26,422.76,422.15,422.69,2600.0,422.26,422.76,422.15,422.69,2600.0
2013-10-15 12:45:00,423.07,423.23,422.44,422.44,1300.0,423.07,423.23,422.44,422.44,1300.0
2013-10-15 12:50:00,422.26,422.54,422.11,422.44,3100.0,422.26,422.54,422.11,422.44,3100.0
2013-10-15 12:55:00,422.43,422.45,422.42,422.45,700.0,422.43,422.45,422.42,422.45,700.0
2013-10-15 13:00:00,422.35,422.35,422.18,422.18,900.0,422.35,422.35,422.18,422.18,900.0
2013-10-15 13:05:00,422.39,422.45,422.39,422.45,600.0,422.39,422.45,422.39,422.45,600.0
2013-10-15 13:10:00,422.26,422.79,422.22,422.79,2900.0,422.26,422.79,422.22,422.79,2900.0
2013-10-15 13:15:00,422.49,422.49,421.81,421.89,1200.0,422.49,422.49,421.81,421.89,1200.0
2013-10-15 13:20:00,421.64,421.64,421.51,421.51,200.0,421.64,421.64,421.51,421.51,200.0
2013-10-15 13:25:00,421.62,421.84,421.56,421.56,1200.0,421.62,421.84,421.56,421.56,1200.0
2013-10-15 13:30:00,421.61,421.62,421.46,421.46,900.0,421.61,421.62,421.46,421.46,900.0
2013-10-15 13:35:00,421.45,421.48,421.45,421.47,700.0,421.45,421.48,421.45,421.47,700.0
2013-10-15 13:40:00,421.61,421.61,421.06,421.38,1500.0,421.61,421.61,421.06,421.38,1500.0
2013-10-15 13:45:00,421.46,421.88,421.12,421.88,7400.0,421.46,421.88,421.12,421.88,7400.0
2013-10-15 13:50:00,421.93,421.98,421.57,421.95,17900.0,421.93,421.98,421.57,421.95,17900.0
2013-10-15 13:55:00,422.08,422.08,421.65,421.65,700.0,422.08,422.08,421.65,421.65,700.0
2013-10-15 14:00:00,422.07,422.27,422.07,422.27,300.0,422.07,422.27,422.07,422.27,300.0
2013-10-15 14:05:00,422.22,422.45,422.01,422.01,900.0,422.22,422.45,422.01,422.01,900.0
2013-10-15 14:10:00,421.97,421.97,421.6,421.94,1100.0,421.97,421.97,421.6,421.94,1100.0
2013-10-15 14:15:00,422.14,422.14,421.74,421.8,800.0,422.14,422.14,421.74,421.8,800.0
2013-10-15 14:20:00,421.83,422.01,421.39,421.56,2700.0,421.83,422.01,421.39,421.56,2700.0
2013-10-15 14:25:00,421.39,421.39,421.08,421.11,700.0,421.39,421.39,421.08,421.11,700.0
2013-10-15 14:30:00,421.25,421.25,420.75,420.75,1000.0,421.25,421.25,420.75,420.75,1000.0
2013-10-15 14:35:00,420.79,420.96,420.03,420.96,2100.0,420.79,420.96,420.03,420.96,2100.0
2013-10-15 14:40:00,420.91,420.91,420.45,420.48,1100.0,420.91,420.91,420.45,420.48,1100.0
2013-10-15 14:45:00,420.4,420.41,419.4,419.41,5100.0,420.4,420.41,419.4,419.41,5100.0
2013-10-15 14:50:00,419.95,420.47,419.76,420.37,3100.0,419.95,420.47,419.76,420.37,3100.0
2013-10-15 14:55:00,420.26,420.7,420.1,420.7,1900.0,420.26,420.7,420.1,420.7,1900.0
2013-10-15 15:00:00,420.84,420.88,420.52,420.52,1400.0,420.84,420.88,420.52,420.52,1400.0
2013-10-15 15:05:00,420.57,421.99,420.57,421.99,2000.0,420.57,421.99,420.57,421.99,2000.0
2013-10-15 15:10:00,421.66,422.03,421.3,421.78,1200.0,421.66,422.03,421.3,421.78,1200.0
2013-10-15 15:15:00,421.52,421.57,421.0,421.16,2300.0,421.52,421.57,421.0,421.16,2300.0
2013-10-15 15:20:00,421.31,421.31,420.65,421.07,3200.0,421.31,421.31,420.65,421.07,3200.0
2013-10-15 15:25:00,421.05,421.69,421.05,421.05,2500.0,421.05,421.69,421.05,421.05,2500.0
2013-10-15 15:30:00,421.08,421.09,420.59,420.89,2000.0,421.08,421.09,420.59,420.89,2000.0
2013-10-15 15:35:00,420.83,420.84,420.53,420.53,3600.0,420.83,420.84,420.53,420.53,3600.0
2013-10-15 15:40:00,420.59,420.85,420.0,420.0,2800.0,420.59,420.85,420.0,420.0,2800.0
2013-10-15 15:45:00,420.27,420.42,420.01,420.42,2300.0,420.27,420.42,420.01,420.42,2300.0
2013-10-15 15:50:00,420.38,420.38,420.06,420.37,4300.0,420.38,420.38,420.06,420.37,4300.0
2013-10-15 15:55:00,420.47,420.98,420.32,420.53,14700.0,420.47,420.98,420.32,420.53,14700.0
2013-10-16 09:30:00,426.23,432.0,426.23,427.01,2000.0,426.23,432.0,426.23,427.01,2000.0
2013-10-16 09:35:00,427.25,428.61,424.63,425.5,30500.0,427.25,428.61,424.63,425.5,30500.0
2013-10-16 09:40:00,425.71,426.57,422.53,422.53,10700.0,425.71,426.57,422.53,422.53,10700.0
2013-10-16 09:45:00,423.95,425.49,422.63,424.31,15400.0,423.95,425.49,422.63,424.31,15400.0
2013-10-16 09:50:00,424.9,425.5,424.45,424.9,2000.0,424.9,425.5,424.45,424.9,2000.0
2013-10-16 09:55:00,424.9,425.33,423.89,425.11,9400.0,424.9,425.33,423.89,425.11,9400.0
2013-10-16 10:00:00,425.31,425.37,424.77,425.0,2300.0,425.31,425.37,424.77,425.0,2300.0
2013-10-16 10:05:00,425.14,425.26,424.52,425.26,2400.0,425.14,425.26,424.52,425.26,2400.0
2013-10-16 10:10:00,425.76,426.04,424.56,425.17,7000.0,425.76,426.04,424.56,425.17,7000.0
2013-10-16 10:15:00,425.6,426.26,424.48,425.03,9700.0,425.6,426.26,424.48,425.03,9700.0
2013-10-16 10:20:00,425.0,425.13,424.02,424.5,1200.0,425.0,425.13,424.02,424.5,1200.0
2013-10-16 10:25:00,424.37,425.01,424.18,424.18,1100.0,424.37,425.01,424.18,424.18,1100.0
2013-10-16 10:30:00,424.78,424.78,423.51,423.81,1700.0,424.78,424.78,423.51,423.81,1700.0
2013-10-16 10:35:00,424.13,424.28,422.99,423.29,3600.0,424.13,424.28,422.99,423.29,3600.0
2013-10-16 10:40:00,423.36,423.54,423.0,423.0,800.0,423.36,423.54,423.0,423.0,800.0
2013-10-16 10:45:00,423.0,423.44,422.8,423.44,2600.0,423.0,423.44,422.8,423.44,2600.0
2013-10-16 10:50:00,423.57,424.05,423.57,424.04,2000.0,423.57,424.05,423.57,424.04,2000.0
2013-10-16 10:55:00,424.37,424.75,423.94,424.19,5000.0,424.37,424.75,423.94,424.19,5000.0
2013-10-16 11:00:00,424.48,424.72,424.15,424.72,700.0,424.48,424.72,424.15,424.72,700.0
2013-10-16 11:05:00,424.1,424.18,423.8,423.87,1500.0,424.1,424.18,423.8,423.87,1500.0
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 11:15:00,424.75,424.75,424.75,424.75,0.0,424.75,424.75,424.75,424.75,0.0
2013-10-16 11:20:00,423.75,423.75,423.75,423.75,200.0,423.75,423.75,423.75,423.75,200.0
2013-10-16 11:25:00,424.05,424.38,423.65,423.65,3100.0,424.05,424.38,423.65,423.65,3100.0
2013-10-16 11:30:00,423.14,424.01,423.05,423.64,3400.0,423.14,424.01,423.05,423.64,3400.0
2013-10-16 11:35:00,424.1,424.18,423.61,423.9,16700.0,424.1,424.18,423.61,423.9,16700.0
2013-10-16 11:40:00,423.51,424.21,423.51,423.96,700.0,423.51,424.21,423.51,423.96,700.0
2013-10-16 11:45:00,424.05,424.1,423.49,424.1,4000.0,424.05,424.1,423.49,424.1,4000.0
2013-10-16 11:50:00,423.64,424.29,423.64,423.95,1600.0,423.64,424.29,423.64,423.95,1600.0
2013-10-16 11:55:00,424.3,424.3,422.94,423.82,3300.0,424.3,424.3,422.94,423.82,3300.0
2013-10-16 12:00:00,424.56,424.58,423.85,423.87,800.0,424.56,424.58,423.85,423.87,800.0
2013-10-16 12:05:00,423.8,423.84,423.01,423.01,2400.0,423.8,423.84,423.01,423.01,2400.0
2013-10-16 12:10:00,423.01,423.01,423.01,423.01,0.0,423.01,423.01,423.01,423.01,0.0
2013-10-16 12:15:00,423.05,423.88,423.05,423.88,500.0,423.05,423.88,423.05,423.88,500.0
2013-10-16 12:20:00,423.87,423.87,422.7,422.88,2000.0,423.87,423.87,422.7,422.88,2000.0
2013-10-16 12:25:00,422.96,423.44,422.96,423.07,1200.0,422.96,423.44,422.96,423.07,1200.0
2013-10-16 12:30:00,422.82,423.65,422.82,423.65,2100.0,422.82,423.65,422.82,423.65,2100.0
2013-10-16 12:35:00,423.52,423.61,423.16,423.47,1700.0,423.52,423.61,423.16,423.47,1700.0
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 12:45:00,423.49,423.49,423.49,423.49,0.0,423.49,423.49,423.49,423.49,0.0
2013-10-16 12:50:00,423.49,423.49,423.49,423.49,0.0,423.49,423.49,423.49,423.49,0.0
2013-10-16 12:55:00,423.31,423.31,423.31,423.31,100.0,423.31,423.31,423.31,423.31,100.0
2013-10-16 13:00:00,423.5,423.56,423.19,423.22,800.0,423.5,423.56,423.19,423.22,800.0
2013-10-16 13:05:00,423.52,423.61,423.22,423.5,1700.0,423.52,423.61,423.22,423.5,1700.0
2013-10-16 13:10:00,423.22,423.5,422.78,422.78,2000.0,423.22,423.5,422.78,422.78,2000.0
2013-10-16 13:15:00,423.14,423.57,422.86,422.99,2200.0,423.14,423.57,422.86,422.99,2200.0
2013-10-16 13:20:00,423.23,423.23,423.13,423.13,200.0,423.23,423.23,423.13,423.13,200.0
2013-10-16 13:25:00,423.34,424.05,423.15,423.54,2800.0,423.34,424.05,423.15,423.54,2800.0
2013-10-16 13:30:00,423.61,423.61,423.09,423.34,1200.0,423.61,423.61,423.09,423.34,1200.0
2013-10-16 13:35:00,423.42,423.82,423.05,423.18,3500.0,423.42,423.82,423.05,423.18,3500.0
2013-10-16 13:40:00,423.24,423.24,422.77,422.89,600.0,423.24,423.24,422.77,422.89,600.0
2013-10-16 13:45:00,423.39,423.51,423.01,423.17,2300.0,423.39,423.51,423.01,423.17,2300.0
2013-10-16 13:50:00,423.21,423.21,422.58,422.89,1800.0,423.21,423.21,422.58,422.89,1800.0
2013-10-16 13:55:00,423.07,423.07,422.5,422.59,1400.0,423.07,423.07,422.5,422.59,1400.0
2013-10-16 14:00:00,423.27,423.5,422.85,423.0,3200.0,423.27,423.5,422.85,423.0,3200.0
2013-10-16 14:05:00,423.06,423.24,422.72,422.93,1000.0,423.06,423.24,422.72,422.93,1000.0
2013-10-16 14:10:00,422.88,423.08,422.57,422.91,2900.0,422.88,423.08,422.57,422.91,2900.0
2013-10-16 14:15:00,422.98,422.98,422.9,422.97,600.0,422.98,422.98,422.9,422.97,600.0
2013-10-16 14:20:00,423.21,423.21,422.91,423.16,1100.0,423.21,423.21,422.91,423.16,1100.0
2013-10-16 14:25:00,423.01,423.08,422.75,422.84,3300.0,423.01,423.08,422.75,422.84,3300.0
2013-10-16 14:30:00,422.95,422.96,422.95,422.95,1100.0,422.95,422.96,422.95,422.95,1100.0
2013-10-16 14:35:00,422.96,422.96,422.77,422.77,200.0,422.96,422.96,422.77,422.77,200.0
2013-10-16 14:40:00,422.92,423.4,422.84,423.4,3600.0,422.92,423.4,422.84,423.4,3600.0
2013-10-16 14:45:00,423.47,423.5,423.0,423.5,4100.0,423.47,423.5,423.0,423.5,4100.0
2013-10-16 14:50:00,423.48,423.78,423.16,423.39,900.0,423.48,423.78,423.16,423.39,900.0
2013-10-16 14:55:00,423.8,424.06,423.42,423.55,7000.0,423.8,424.06,423.42,423.55,7000.0
2013-10-16 15:00:00,423.51,423.74,423.03,423.05,4600.0,423.51,423.74,423.03,423.05,4600.0
2013-10-16 15:05:00,423.06,423.78,423.06,423.44,4400.0,423.06,423.78,423.06,423.44,4400.0
2013-10-16 15:10:00,423.1,423.49,423.1,423.28,3500.0,423.1,423.49,423.1,423.28,3500.0
2013-10-16 15:15:00,423.59,423.97,423.42,423.68,10000.0,423.59,423.97,423.42,423.68,10000.0
2013-10-16 15:20:00,423.51,423.71,423.3,423.5,6800.0,423.51,423.71,423.3,423.5,6800.0
2013-10-16 15:25:00,423.47,423.68,423.33,423.56,5300.0,423.47,423.68,423.33,423.56,5300.0
2013-10-16 15:30:00,423.4,423.74,423.36,423.58,7700.0,423.4,423.74,423.36,423.58,7700.0
2013-10-16 15:35:00,423.4,423.68,423.35,423.54,5400.0,423.4,423.68,423.35,423.54,5400.0
2013-10-16 15:40:00,423.4,423.67,423.38,423.46,7800.0,423.4,423.67,423.38,423.46,7800.0
2013-10-16 15:45:00,423.45,423.88,423.32,423.55,9800.0,423.45,423.88,423.32,423.55,9800.0
2013-10-16 15:50:00,423.56,423.98,423.39,423.58,11700.0,423.56,423.98,423.39,423.58,11700.0
2013-10-16 15:55:00,423.63,424.89,423.43,424.42,49100.0,423.63,424.89,423.43,424.42,49100.0
2013-10-17 09:30:00,422.57,424.47,421.62,422.95,2400.0,422.57,424.47,421.62,422.95,2400.0
2013-10-17 09:35:00,423.3,423.31,422.63,422.63,600.0,423.3,423.31,422.63,422.63,600.0
2013-10-17 09:40:00,423.28,423.3,423.0,423.0,800.0,423.28,423.3,423.0,423.0,800.0
2013-10-17 09:45:00,422.87,423.49,422.26,422.97,1700.0,422.87,423.49,422.26,422.97,1700.0
2013-10-17 09:50:00,422.97,422.97,422.97,422.97,0.0,422.97,422.97,422.97,422.97,0.0
2013-10-17 09:55:00,423.3,423.43,423.3,423.43,200.0,423.3,423.43,423.3,423.43,200.0
2013-10-17 10:00:00,423.47,423.49,422.49,422.93,1800.0,423.47,423.49,422.49,422.93,1800.0
2013-10-17 10:05:00,423.23,423.91,423.23,423.33,1200.0,423.23,423.91,423.23,423.33,1200.0
2013-10-17 10:10:00,423.43,424.06,423.43,424.06,1300.0,423.43,424.06,423.43,424.06,1300.0
2013-10-17 10:15:00,423.79,424.03,423.66,424.03,500.0,423.79,424.03,423.66,424.03,500.0
2013-10-17 10:20:00,423.7,423.7,423.5,423.5,500.0,423.7,423.7,423.5,423.5,500.0
2013-10-17 10:25:00,423.59,424.24,423.55,423.95,3500.0,423.59,424.24,423.55,423.95,3500.0
2013-10-17 10:30:00,424.49,424.49,423.81,424.36,1000.0,424.49,424.49,423.81,424.36,1000.0
2013-10-17 10:35:00,424.35,424.43,424.09,424.38,900.0,424.35,424.43,424.09,424.38,900.0
2013-10-17 10:40:00,424.25,424.79,424.23,424.75,500.0,424.25,424.79,424.23,424.75,500.0
2013-10-17 10:45:00,424.79,424.86,424.4,424.4,500.0,424.79,424.86,424.4,424.4,500.0
2013-10-17 10:50:00,424.59,425.11,424.4,424.96,400.0,424.59,425.11,424.4,424.96,400.0
2013-10-17 10:55:00,425.07,425.07,424.69,424.73,500.0,425.07,425.07,424.69,424.73,500.0
2013-10-17 11:00:00,425.06,425.62,424.78,425.0,3200.0,425.06,425.62,424.78,425.0,3200.0
2013-10-17 11:05:00,424.93,425.29,424.92,425.29,3100.0,424.93,425.29,424.92,425.29,3100.0
2013-10-17 11:10:00,425.09,425.49,424.92,425.27,2300.0,425.09,425.49,424.92,425.27,2300.0
2013-10-17 11:15:00,425.01,425.48,425.01,425.2,2300.0,425.01,425.48,425.01,425.2,2300.0
2013-10-17 11:20:00,425.42,425.96,425.42,425.96,1800.0,425.42,425.96,425.42,425.96,1800.0
2013-10-17 11:25:00,425.77,425.79,425.55,425.79,1800.0,425.77,425.79,425.55,425.79,1800.0
2013-10-17 11:30:00,426.0,426.0,425.66,425.76,4700.0,426.0,426.0,425.66,425.76,4700.0
2013-10-17 11:35:00,425.87,425.97,425.62,425.62,2000.0,425.87,425.97,425.62,425.62,2000.0
2013-10-17 11:40:00,425.42,425.52,425.3,425.5,700.0,425.42,425.52,425.3,425.5,700.0
2013-10-17 11:45:00,425.28,425.5,425.26,425.26,800.0,425.28,425.5,425.26,425.26,800.0
2013-10-17 11:50:00,425.5,425.88,425.43,425.88,700.0,425.5,425.88,425.43,425.88,700.0
2013-10-17 11:55:00,425.77,425.77,425.37,425.37,600.0,425.77,425.77,425.37,425.37,600.0
2013-10-17 12:00:00,425.42,425.83,425.23,425.83,1000.0,425.42,425.83,425.23,425.83,1000.0
2013-10-17 12:05:00,425.49,425.64,425.42,425.52,700.0,425.49,425.64,425.42,425.52,700.0
2013-10-17 12:10:00,425.09,425.47,425.09,425.47,2200.0,425.09,425.47,425.09,425.47,2200.0
2013-10-17 12:15:00,425.53,425.56,425.32,425.33,2700.0,425.53,425.56,425.32,425.33,2700.0
2013-10-17 12:20:00,425.44,425.96,425.38,425.96,2600.0,425.44,425.96,425.38,425.96,2600.0
2013-10-17 12:25:00,425.98,425.98,425.66,425.77,2100.0,425.98,425.98,425.66,425.77,2100.0
2013-10-17 12:30:00,425.82,425.88,425.71,425.8,900.0,425.82,425.88,425.71,425.8,900.0
2013-10-17 12:35:00,425.78,425.96,425.76,425.8,3900.0,425.78,425.96,425.76,425.8,3900.0
2013-10-17 12:40:00,425.98,426.4,425.9,426.36,3400.0,425.98,426.4,425.9,426.36,3400.0
2013-10-17 12:45:00,426.39,426.74,426.28,426.74,2000.0,426.39,426.74,426.28,426.74,2000.0
2013-10-17 12:50:00,426.93,427.48,426.93,427.46,2400.0,426.93,427.48,426.93,427.46,2400.0
2013-10-17 12:55:00,427.16,427.44,426.97,427.44,9000.0,427.16,427.44,426.97,427.44,9000.0
2013-10-17 13:00:00,427.41,427.71,426.96,427.71,40200.0,427.41,427.71,426.96,427.71,40200.0
2013-10-17 13:05:00,427.72,428.28,427.72,428.19,4100.0,427.72,428.28,427.72,428.19,4100.0
2013-10-17 13:10:00,427.88,428.37,427.88,427.92,2900.0,427.88,428.37,427.88,427.92,2900.0
2013-10-17 13:15:00,427.95,427.95,427.71,427.71,900.0,427.95,427.95,427.71,427.71,900.0
2013-10-17 13:20:00,427.72,428.17,427.72,428.14,1400.0,427.72,428.17,427.72,428.14,1400.0
2013-10-17 13:25:00,428.41,428.6,428.32,428.32,2200.0,428.41,428.6,428.32,428.32,2200.0
2013-10-17 13:30:00,428.32,428.32,428.31,428.31,600.0,428.32,428.32,428.31,428.31,600.0
2013-10-17 13:35:00,428.31,428.67,428.3,428.65,800.0,428.31,428.67,428.3,428.65,800.0
2013-10-17 13:40:00,428.73,428.73,428.73,428.73,400.0,428.73,428.73,428.73,428.73,400.0
2013-10-17 13:45:00,428.78,428.87,428.32,428.32,2500.0,428.78,428.87,428.32,428.32,2500.0
2013-10-17 13:50:00,427.94,428.29,427.64,428.18,2700.0,427.94,428.29,427.64,428.18,2700.0
2013-10-17 13:55:00,428.19,428.19,427.83,427.83,1600.0,428.19,428.19,427.83,427.83,1600.0
2013-10-17 14:00:00,427.52,428.02,427.52,427.79,700.0,427.52,428.02,427.52,427.79,700.0
2013-10-17 14:05:00,427.67,427.69,427.66,427.67,800.0,427.67,427.69,427.66,427.67,800.0
2013-10-17 14:10:00,427.87,428.01,427.76,427.9,2000.0,427.87,428.01,427.76,427.9,2000.0
2013-10-17 14:15:00,428.12,428.2,427.93,427.97,1200.0,428.12,428.2,427.93,427.97,1200.0
2013-10-17 14:20:00,427.9,428.85,427.83,428.85,1900.0,427.9,428.85,427.83,428.85,1900.0
2013-10-17 14:25:00,428.86,428.86,428.49,428.65,1600.0,428.86,428.86,428.49,428.65,1600.0
2013-10-17 14:30:00,428.65,428.75,428.5,428.75,2100.0,428.65,428.75,428.5,428.75,2100.0
2013-10-17 14:35:00,428.75,428.85,428.49,428.85,2300.0,428.75,428.85,428.49,428.85,2300.0
2013-10-17 14:40:00,428.83,428.87,428.65,428.86,3200.0,428.83,428.87,428.65,428.86,3200.0
2013-10-17 14:45:00,428.75,428.88,428.7,428.88,1200.0,428.75,428.88,428.7,428.88,1200.0
2013-10-17 14:50:00,428.79,428.93,428.79,428.93,800.0,428.79,428.93,428.79,428.93,800.0
2013-10-17 14:55:00,428.93,429.22,428.93,429.19,4600.0,428.93,429.22,428.93,429.19,4600.0
2013-10-17 15:00:00,429.22,429.34,428.86,428.87,4300.0,429.22,429.34,428.86,428.87,4300.0
2013-10-17 15:05:00,428.93,429.45,428.91,429.45,1400.0,428.93,429.45,428.91,429.45,1400.0
2013-10-17 15:10:00,429.38,429.39,429.22,429.22,1800.0,429.38,429.39,429.22,429.22,1800.0
2013-10-17 15:15:00,429.21,429.36,428.92,428.92,6700.0,429.21,429.36,428.92,428.92,6700.0
2013-10-17 15:20:00,428.81,428.81,428.36,428.36,3600.0,428.81,428.81,428.36,428.36,3600.0
2013-10-17 15:25:00,428.54,428.75,428.54,428.65,1900.0,428.54,428.75,428.54,428.65,1900.0
2013-10-17 15:30:00,428.69,428.77,428.69,428.76,1000.0,428.69,428.77,428.69,428.76,1000.0
2013-10-17 15:35:00,428.77,429.06,428.6,428.92,8500.0,428.77,429.06,428.6,428.92,8500.0
2013-10-17 15:40:00,428.84,429.63,428.77,429.13,8300.0,428.84,429.63,428.77,429.13,8300.0
2013-10-17 15:45:00,429.2,429.72,428.97,429.24,7000.0,429.2,429.72,428.97,429.24,7000.0
2013-10-17 15:50:00,429.27,429.71,428.87,429.01,8100.0,429.27,429.71,428.87,429.01,8100.0
2013-10-17 15:55:00,428.97,429.55,428.92,428.92,8000.0,428.97,429.55,428.92,428.92,8000.0
2013-10-18 09:30:00,431.07,432.42,429.89,432.42,18600.0,431.07,432.42,429.89,432.42,18600.0
2013-10-18 09:35:00,432.28,432.8,431.35,432.34,1700.0,432.28,432.8,431.35,432.34,1700.0
2013-10-18 09:40:00,432.73,432.96,431.44,431.85,3200.0,432.73,432.96,431.44,431.85,3200.0
2013-10-18 09:45:00,431.5,432.13,431.5,432.06,2100.0,431.5,432.13,431.5,432.06,2100.0
2013-10-18 09:50:00,432.22,433.1,432.18,433.1,6200.0,432.22,433.1,432.18,433.1,6200.0
2013-10-18 09:55:00,433.42,433.42,431.86,431.86,6200.0,433.42,433.42,431.86,431.86,6200.0
2013-10-18 10:00:00,431.8,432.68,431.37,431.69,3800.0,431.8,432.68,431.37,431.69,3800.0
2013-10-18 10:05:00,431.25,431.97,431.2,431.65,2000.0,431.25,431.97,431.2,431.65,2000.0
2013-10-18 10:10:00,431.39,431.44,430.43,430.43,800.0,431.39,431.44,430.43,430.43,800.0
2013-10-18 10:15:00,430.3,430.87,430.3,430.78,1100.0,430.3,430.87,430.3,430.78,1100.0
2013-10-18 10:20:00,430.64,430.73,430.16,430.23,4100.0,430.64,430.73,430.16,430.23,4100.0
2013-10-18 10:25:00,430.3,430.71,429.81,430.0,23000.0,430.3,430.71,429.81,430.0,23000.0
2013-10-18 10:30:00,429.9,430.37,429.34,429.34,3200.0,429.9,430.37,429.34,429.34,3200.0
2013-10-18 10:35:00,429.18,429.3,428.97,429.3,2600.0,429.18,429.3,428.97,429.3,2600.0
2013-10-18 10:40:00,428.9,429.73,428.67,429.08,3600.0,428.9,429.73,428.67,429.08,3600.0
2013-10-18 10:45:00,429.04,429.38,429.04,429.38,400.0,429.04,429.38,429.04,429.38,400.0
2013-10-18 10:50:00,429.34,429.34,429.34,429.34,100.0,429.34,429.34,429.34,429.34,100.0
2013-10-18 10:55:00,429.17,429.39,428.84,429.08,3600.0,429.17,429.39,428.84,429.08,3600.0
2013-10-18 11:00:00,428.97,429.11,428.56,428.56,6300.0,428.97,429.11,428.56,428.56,6300.0
2013-10-18 11:05:00,428.46,428.64,428.27,428.3,1400.0,428.46,428.64,428.27,428.3,1400.0
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 11:15:00,428.29,428.29,428.29,428.29,0.0,428.29,428.29,428.29,428.29,0.0
2013-10-18 11:20:00,427.87,428.09,427.46,427.57,2200.0,427.87,428.09,427.46,427.57,2200.0
2013-10-18 11:25:00,427.93,428.59,427.9,428.17,2100.0,427.93,428.59,427.9,428.17,2100.0
2013-10-18 11:30:00,428.44,428.53,428.44,428.53,200.0,428.44,428.53,428.44,428.53,200.0
2013-10-18 11:35:00,428.56,428.71,428.56,428.71,300.0,428.56,428.71,428.56,428.71,300.0
2013-10-18 11:40:00,428.44,428.44,428.07,428.07,200.0,428.44,428.44,428.07,428.07,200.0
2013-10-18 11:45:00,428.08,428.08,428.08,428.08,100.0,428.08,428.08,428.08,428.08,100.0
2013-10-18 11:50:00,427.68,427.97,427.25,427.25,600.0,427.68,427.97,427.25,427.25,600.0
2013-10-18 11:55:00,427.25,427.68,427.25,427.43,2800.0,427.25,427.68,427.25,427.43,2800.0
2013-10-18 12:00:00,427.34,427.52,427.34,427.52,800.0,427.34,427.52,427.34,427.52,800.0
2013-10-18 12:05:00,427.69,427.69,427.69,427.69,200.0,427.69,427.69,427.69,427.69,200.0
2013-10-18 12:10:00,427.45,427.84,427.45,427.76,1000.0,427.45,427.84,427.45,427.76,1000.0
2013-10-18 12:15:00,427.66,428.04,427.32,427.68,600.0,427.66,428.04,427.32,427.68,600.0
2013-10-18 12:20:00,427.68,427.68,427.68,427.68,0.0,427.68,427.68,427.68,427.68,0.0
2013-10-18 12:25:00,427.34,427.83,427.17,427.17,1500.0,427.34,427.83,427.17,427.17,1500.0
2013-10-18 12:30:00,427.6,427.6,427.0,427.32,1000.0,427.6,427.6,427.0,427.32,1000.0
2013-10-18 12:35:00,427.05,427.97,427.05,427.91,2400.0,427.05,427.97,427.05,427.91,2400.0
2013-10-18 12:40:00,427.43,427.6,427.43,427.6,400.0,427.43,427.6,427.43,427.6,400.0
2013-10-18 12:45:00,427.63,428.0,427.63,427.97,700.0,427.63,428.0,427.63,427.97,700.0
2013-10-18 12:50:00,427.93,428.24,427.9,428.02,1700.0,427.93,428.24,427.9,428.02,1700.0
2013-10-18 12:55:00,428.21,428.21,428.04,428.04,600.0,428.21,428.21,428.04,428.04,600.0
2013-10-18 13:00:00,427.92,428.1,427.87,427.91,1100.0,427.92,428.1,427.87,427.91,1100.0
2013-10-18 13:05:00,427.96,428.21,427.75,428.03,1100.0,427.96,428.21,427.75,428.03,1100.0
2013-10-18 13:10:00,428.38,428.38,428.38,428.38,200.0,428.38,428.38,428.38,428.38,200.0
2013-10-18 13:15:00,428.37,428.74,428.15,428.7,800.0,428.37,428.74,428.15,428.7,800.0
2013-10-18 13:20:00,428.47,428.6,428.47,428.57,1200.0,428.47,428.6,428.47,428.57,1200.0
2013-10-18 13:25:00,428.61,428.88,428.42,428.88,600.0,428.61,428.88,428.42,428.88,600.0
2013-10-18 13:30:00,428.84,428.94,428.66,428.66,2400.0,428.84,428.94,428.66,428.66,2400.0
2013-10-18 13:35:00,428.69,429.0,428.57,428.61,3700.0,428.69,429.0,428.57,428.61,3700.0
2013-10-18 13:40:00,428.7,429.1,428.59,428.7,3500.0,428.7,429.1,428.59,428.7,3500.0
2013-10-18 13:45:00,428.7,428.7,428.27,428.45,3700.0,428.7,428.7,428.27,428.45,3700.0
2013-10-18 13:50:00,428.58,428.97,428.5,428.92,7200.0,428.58,428.97,428.5,428.92,7200.0
2013-10-18 13:55:00,428.76,429.59,428.76,429.1,4600.0,428.76,429.59,428.76,429.1,4600.0
2013-10-18 14:00:00,429.48,429.48,428.94,428.94,1300.0,429.48,429.48,428.94,428.94,1300.0
2013-10-18 14:05:00,428.73,428.73,428.73,428.73,100.0,428.73,428.73,428.73,428.73,100.0
2013-10-18 14:10:00,428.72,429.13,428.5,428.51,13900.0,428.72,429.13,428.5,428.51,13900.0
2013-10-18 14:15:00,428.51,429.15,428.51,428.88,21700.0,428.51,429.15,428.51,428.88,21700.0
2013-10-18 14:20:00,428.89,429.15,428.43,428.81,24000.0,428.89,429.15,428.43,428.81,24000.0
2013-10-18 14:25:00,428.9,429.11,428.9,429.11,1100.0,428.9,429.11,428.9,429.11,1100.0
2013-10-18 14:30:00,429.1,429.64,428.92,429.64,1900.0,429.1,429.64,428.92,429.64,1900.0
2013-10-18 14:35:00,429.48,429.77,429.48,429.57,400.0,429.48,429.77,429.48,429.57,400.0
2013-10-18 14:40:00,429.91,430.14,429.88,429.88,300.0,429.91,430.14,429.88,429.88,300.0
2013-10-18 14:45:00,430.08,430.08,429.85,429.85,2900.0,430.08,430.08,429.85,429.85,2900.0
2013-10-18 14:50:00,429.91,430.09,429.81,430.09,700.0,429.91,430.09,429.81,430.09,700.0
2013-10-18 14:55:00,429.96,430.45,429.86,430.0,4500.0,429.96,430.45,429.86,430.0,4500.0
2013-10-18 15:00:00,430.14,430.34,430.04,430.34,900.0,430.14,430.34,430.04,430.34,900.0
2013-10-18 15:05:00,430.33,430.54,430.31,430.51,3000.0,430.33,430.54,430.31,430.51,3000.0
2013-10-18 15:10:00,430.59,430.59,430.4,430.42,900.0,430.59,430.59,430.4,430.42,900.0
2013-10-18 15:15:00,430.48,430.51,430.22,430.22,2900.0,430.48,430.51,430.22,430.22,2900.0
2013-10-18 15:20:00,430.21,430.25,430.16,430.21,1500.0,430.21,430.25,430.16,430.21,1500.0
2013-10-18 15:25:00,430.2,430.68,430.2,430.55,3700.0,430.2,430.68,430.2,430.55,3700.0
2013-10-18 15:30:00,430.79,430.9,430.67,430.74,2500.0,430.79,430.9,430.67,430.74,2500.0
2013-10-18 15:35:00,430.84,431.34,430.84,431.21,3400.0,430.84,431.34,430.84,431.21,3400.0
2013-10-18 15:40:00,431.35,431.53,431.34,431.5,5000.0,431.35,431.53,431.34,431.5,5000.0
2013-10-18 15:45:00,431.51,431.56,431.27,431.46,4600.0,431.51,431.56,431.27,431.46,4600.0
2013-10-18 15:50:00,431.44,431.56,431.29,431.56,4300.0,431.44,431.56,431.29,431.56,4300.0
2013-10-18 15:55:00,431.66,431.75,431.35,431.75,16800.0,431.66,431.75,431.35,431.75,16800.0
2013-10-21 09:30:00,431.02,432.71,430.74,430.86,6500.0,431.02,432.71,430.74,430.86,6500.0
2013-10-21 09:35:00,430.86,430.86,430.54,430.55,1300.0,430.86,430.86,430.54,430.55,1300.0
2013-10-21 09:40:00,430.54,430.78,430.5,430.5,1000.0,430.54,430.78,430.5,430.5,1000.0
2013-10-21 09:45:00,430.67,431.58,430.67,431.25,2200.0,430.67,431.58,430.67,431.25,2200.0
2013-10-21 09:50:00,431.0,431.17,430.68,431.03,2500.0,431.0,431.17,430.68,431.03,2500.0
2013-10-21 09:55:00,431.41,431.77,431.19,431.77,700.0,431.41,431.77,431.19,431.77,700.0
2013-10-21 10:00:00,431.58,432.18,431.48,431.92,4400.0,431.58,432.18,431.48,431.92,4400.0
2013-10-21 10:05:00,431.99,432.08,430.87,430.87,9100.0,431.99,432.08,430.87,430.87,9100.0
2013-10-21 10:10:00,430.95,431.0,430.61,430.74,3400.0,430.95,431.0,430.61,430.74,3400.0
2013-10-21 10:15:00,430.74,430.75,430.21,430.62,2400.0,430.74,430.75,430.21,430.62,2400.0
2013-10-21 10:20:00,430.61,430.91,430.61,430.8,1000.0,430.61,430.91,430.61,430.8,1000.0
2013-10-21 10:25:00,431.18,431.18,430.68,430.68,1600.0,431.18,431.18,430.68,430.68,1600.0
2013-10-21 10:30:00,430.99,431.0,430.35,430.75,3500.0,430.99,431.0,430.35,430.75,3500.0
2013-10-21 10:35:00,430.78,431.25,430.78,431.24,1100.0,430.78,431.25,430.78,431.24,1100.0
2013-10-21 10:40:00,431.1,431.1,430.65,430.97,4600.0,431.1,431.1,430.65,430.97,4600.0
2013-10-21 10:45:00,431.0,431.45,430.39,431.45,1300.0,431.0,431.45,430.39,431.45,1300.0
2013-10-21 10:50:00,431.05,431.52,430.99,430.99,500.0,431.05,431.52,430.99,430.99,500.0
2013-10-21 10:55:00,431.15,431.22,431.15,431.22,300.0,431.15,431.22,431.15,431.22,300.0
2013-10-21 11:00:00,431.24,431.48,431.24,431.35,700.0,431.24,431.48,431.24,431.35,700.0
2013-10-21 11:05:00,431.49,431.55,431.48,431.55,400.0,431.49,431.55,431.48,431.55,400.0
2013-10-21 11:10:00,431.5,431.52,431.28,431.52,1000.0,431.5,431.52,431.28,431.52,1000.0
2013-10-21 11:15:00,431.29,431.93,431.29,431.93,1800.0,431.29,431.93,431.29,431.93,1800.0
2013-10-21 11:20:00,431.12,431.98,431.12,431.98,600.0,431.12,431.98,431.12,431.98,600.0
2013-10-21 11:25:00,431.99,431.99,431.99,431.99,200.0,431.99,431.99,431.99,431.99,200.0
2013-10-21 11:30:00,432.05,432.32,431.36,432.11,1000.0,432.05,432.32,431.36,432.11,1000.0
2013-10-21 11:35:00,432.07,432.08,432.0,432.0,300.0,432.07,432.08,432.0,432.0,300.0
2013-10-21 11:40:00,432.0,432.06,431.53,432.0,2700.0,432.0,432.06,431.53,432.0,2700.0
2013-10-21 11:45:00,431.91,432.54,431.62,432.3,13500.0,431.91,432.54,431.62,432.3,13500.0
2013-10-21 11:50:00,432.15,432.59,432.11,432.44,3500.0,432.15,432.59,432.11,432.44,3500.0
2013-10-21 11:55:00,432.45,432.63,432.34,432.53,600.0,432.45,432.63,432.34,432.53,600.0
2013-10-21 12:00:00,432.77,432.88,432.77,432.8,400.0,432.77,432.88,432.77,432.8,400.0
2013-10-21 12:05:00,432.81,433.1,432.79,433.08,800.0,432.81,433.1,432.79,433.08,800.0
2013-10-21 12:10:00,432.91,433.85,432.91,433.67,12800.0,432.91,433.85,432.91,433.67,12800.0
2013-10-21 12:15:00,433.81,434.26,433.48,433.89,9200.0,433.81,434.26,433.48,433.89,9200.0
2013-10-21 12:20:00,433.6,434.15,433.6,434.12,800.0,433.6,434.15,433.6,434.12,800.0
2013-10-21 12:25:00,434.72,434.72,434.37,434.5,500.0,434.72,434.72,434.37,434.5,500.0
2013-10-21 12:30:00,434.7,434.91,434.55,434.9,600.0,434.7,434.91,434.55,434.9,600.0
2013-10-21 12:35:00,434.8,434.83,434.5,434.53,1200.0,434.8,434.83,434.5,434.53,1200.0
2013-10-21 12:40:00,434.64,434.83,434.51,434.67,2400.0,434.64,434.83,434.51,434.67,2400.0
2013-10-21 12:45:00,434.82,434.82,434.57,434.57,200.0,434.82,434.82,434.57,434.57,200.0
2013-10-21 12:50:00,434.56,434.82,434.53,434.82,800.0,434.56,434.82,434.53,434.82,800.0
2013-10-21 12:55:00,434.83,434.98,434.76,434.79,1300.0,434.83,434.98,434.76,434.79,1300.0
2013-10-21 13:00:00,434.93,434.93,434.52,434.91,1000.0,434.93,434.93,434.52,434.91,1000.0
2013-10-21 13:05:00,434.91,435.08,434.91,435.08,2100.0,434.91,435.08,434.91,435.08,2100.0
2013-10-21 13:10:00,434.79,434.91,434.69,434.85,800.0,434.79,434.91,434.69,434.85,800.0
2013-10-21 13:15:00,434.98,435.03,434.97,435.03,500.0,434.98,435.03,434.97,435.03,500.0
2013-10-21 13:20:00,434.97,434.97,434.73,434.94,800.0,434.97,434.97,434.73,434.94,800.0
2013-10-21 13:25:00,434.94,435.07,434.73,434.87,1600.0,434.94,435.07,434.73,434.87,1600.0
2013-10-21 13:30:00,434.84,434.97,434.68,434.68,25100.0,434.84,434.97,434.68,434.68,25100.0
2013-10-21 13:35:00,434.7,434.79,434.57,434.65,2500.0,434.7,434.79,434.57,434.65,2500.0
2013-10-21 13:40:00,434.65,434.65,434.31,434.31,3200.0,434.65,434.65,434.31,434.31,3200.0
2013-10-21 13:45:00,434.32,434.53,434.26,434.53,600.0,434.32,434.53,434.26,434.53,600.0
2013-10-21 13:50:00,434.35,434.35,434.1,434.1,2900.0,434.35,434.35,434.1,434.1,2900.0
2013-10-21 13:55:00,434.09,434.09,433.84,433.91,900.0,434.09,434.09,433.84,433.91,900.0
2013-10-21 14:00:00,434.09,434.09,433.67,433.8,2100.0,434.09,434.09,433.67,433.8,2100.0
2013-10-21 14:05:00,433.66,433.83,433.55,433.6,1400.0,433.66,433.83,433.55,433.6,1400.0
2013-10-21 14:10:00,433.55,433.58,433.34,433.57,4800.0,433.55,433.58,433.34,433.57,4800.0
2013-10-21 14:15:00,433.67,433.7,433.27,433.46,500.0,433.67,433.7,433.27,433.46,500.0
2013-10-21 14:20:00,433.37,433.37,432.87,433.12,2900.0,433.37,433.37,432.87,433.12,2900.0
2013-10-21 14:25:00,432.85,433.08,432.8,432.99,600.0,432.85,433.08,432.8,432.99,600.0
2013-10-21 14:30:00,433.27,433.27,432.98,433.03,1600.0,433.27,433.27,432.98,433.03,1600.0
2013-10-21 14:35:00,433.0,433.34,432.99,433.21,2000.0,433.0,433.34,432.99,433.21,2000.0
2013-10-21 14:40:00,433.15,433.18,432.89,433.11,1400.0,433.15,433.18,432.89,433.11,1400.0
2013-10-21 14:45:00,433.04,433.18,433.04,433.18,900.0,433.04,433.18,433.04,433.18,900.0
2013-10-21 14:50:00,433.16,433.72,433.08,433.51,7700.0,433.16,433.72,433.08,433.51,7700.0
2013-10-21 14:55:00,433.54,433.99,433.4,433.5,3200.0,433.54,433.99,433.4,433.5,3200.0
2013-10-21 15:00:00,433.49,434.0,433.32,433.74,2600.0,433.49,434.0,433.32,433.74,2600.0
2013-10-21 15:05:00,433.75,434.2,433.75,434.12,3400.0,433.75,434.2,433.75,434.12,3400.0
2013-10-21 15:10:00,433.93,434.13,433.78,434.13,2200.0,433.93,434.13,433.78,434.13,2200.0
2013-10-21 15:15:00,434.02,434.18,434.02,434.18,1300.0,434.02,434.18,434.02,434.18,1300.0
2013-10-21 15:20:00,434.3,434.48,433.94,434.28,4900.0,434.3,434.48,433.94,434.28,4900.0
2013-10-21 15:25:00,434.21,434.26,434.02,434.04,1600.0,434.21,434.26,434.02,434.04,1600.0
2013-10-21 15:30:00,434.17,434.49,433.82,434.36,5000.0,434.17,434.49,433.82,434.36,5000.0
2013-10-21 15:35:00,434.42,434.76,434.25,434.62,3300.0,434.42,434.76,434.25,434.62,3300.0
2013-10-21 15:40:00,434.62,434.83,434.37,434.82,4600.0,434.62,434.83,434.37,434.82,4600.0
2013-10-21 15:45:00,434.75,435.12,434.59,435.12,3700.0,434.75,435.12,434.59,435.12,3700.0
2013-10-21 15:50:00,435.12,435.2,434.49,434.62,5300.0,435.12,435.2,434.49,434.62,5300.0
2013-10-21 15:55:00,434.54,434.93,434.5,434.73,7100.0,434.54,434.93,434.5,434.73,7100.0
2013-10-22 09:30:00,436.01,437.0,436.01,436.44,1200.0,436.01,437.0,436.01,436.44,1200.0
2013-10-22 09:35:00,437.17,437.17,437.17,437.17,100.0,437.17,437.17,437.17,437.17,100.0
2013-10-22 09:40:00,437.3,437.3,435.52,435.52,300.0,437.3,437.3,435.52,435.52,300.0
2013-10-22 09:45:00,435.65,436.99,435.65,436.41,1100.0,435.65,436.99,435.65,436.41,1100.0
2013-10-22 09:50:00,436.94,436.94,436.28,436.75,700.0,436.94,436.94,436.28,436.75,700.0
2013-10-22 09:55:00,436.79,437.23,436.65,436.91,1700.0,436.79,437.23,436.65,436.91,1700.0
2013-10-22 10:00:00,436.46,437.45,436.14,436.76,2300.0,436.46,437.45,436.14,436.76,2300.0
2013-10-22 10:05:00,436.81,436.96,436.55,436.96,1900.0,436.81,436.96,436.55,436.96,1900.0
2013-10-22 10:10:00,437.23,437.41,437.23,437.41,800.0,437.23,437.41,437.23,437.41,800.0
2013-10-22 10:15:00,437.01,437.35,436.76,436.76,1100.0,437.01,437.35,436.76,436.76,1100.0
2013-10-22 10:20:00,437.18,437.25,436.99,437.23,1100.0,437.18,437.25,436.99,437.23,1100.0
2013-10-22 10:25:00,437.03,437.03,436.52,436.52,1100.0,437.03,437.03,436.52,436.52,1100.0
2013-10-22 10:30:00,436.61,436.83,436.13,436.13,800.0,436.61,436.83,436.13,436.13,800.0
2013-10-22 10:35:00,436.53,436.8,436.12,436.12,2200.0,436.53,436.8,436.12,436.12,2200.0
2013-10-22 10:40:00,436.26,436.26,435.55,435.91,900.0,436.26,436.26,435.55,435.91,900.0
2013-10-22 10:45:00,435.57,435.66,435.1,435.45,1500.0,435.57,435.66,435.1,435.45,1500.0
2013-10-22 10:50:00,435.39,435.49,434.96,435.38,1700.0,435.39,435.49,434.96,435.38,1700.0
2013-10-22 10:55:00,434.9,435.63,434.2,435.63,2600.0,434.9,435.63,434.2,435.63,2600.0
2013-10-22 11:00:00,435.36,435.56,435.05,435.56,900.0,435.36,435.56,435.05,435.56,900.0
2013-10-22 11:05:00,435.56,435.82,435.55,435.8,1100.0,435.56,435.82,435.55,435.8,1100.0
2013-10-22 11:10:00,435.83,435.92,435.41,435.72,2600.0,435.83,435.92,435.41,435.72,2600.0
2013-10-22 11:15:00,435.57,435.57,435.09,435.29,500.0,435.57,435.57,435.09,435.29,500.0
2013-10-22 11:20:00,435.65,435.65,434.83,434.99,4100.0,435.65,435.65,434.83,434.99,4100.0
2013-10-22 11:25:00,434.97,435.44,434.85,435.28,1200.0,434.97,435.44,434.85,435.28,1200.0
2013-10-22 11:30:00,435.47,435.55,434.97,435.35,1700.0,435.47,435.55,434.97,435.35,1700.0
2013-10-22 11:35:00,435.35,436.14,435.22,435.86,4300.0,435.35,436.14,435.22,435.86,4300.0
2013-10-22 11:40:00,436.02,436.02,435.65,435.87,700.0,436.02,436.02,435.65,435.87,700.0
2013-10-22 11:45:00,435.83,436.19,435.57,436.19,2000.0,435.83,436.19,435.57,436.19,2000.0
2013-10-22 11:50:00,435.83,436.56,435.83,436.56,800.0,435.83,436.56,435.83,436.56,800.0
2013-10-22 11:55:00,436.66,436.86,436.64,436.86,600.0,436.66,436.86,436.64,436.86,600.0
2013-10-22 12:00:00,436.96,436.96,435.68,436.31,3600.0,436.96,436.96,435.68,436.31,3600.0
2013-10-22 12:05:00,436.23,436.23,436.23,436.23,100.0,436.23,436.23,436.23,436.23,100.0
2013-10-22 12:10:00,436.39,436.74,436.39,436.53,800.0,436.39,436.74,436.39,436.53,800.0
2013-10-22 12:15:00,436.11,436.41,436.11,436.34,700.0,436.11,436.41,436.11,436.34,700.0
2013-10-22 12:20:00,436.23,436.23,435.63,435.63,900.0,436.23,436.23,435.63,435.63,900.0
2013-10-22 12:25:00,436.01,436.01,435.77,435.77,300.0,436.01,436.01,435.77,435.77,300.0
2013-10-22 12:30:00,435.17,435.67,434.99,434.99,1600.0,435.17,435.67,434.99,434.99,1600.0
2013-10-22 12:35:00,435.2,435.74,434.74,435.0,1200.0,435.2,435.74,434.74,435.0,1200.0
2013-10-22 12:40:00,435.0,435.0,434.34,434.34,300.0,435.0,435.0,434.34,434.34,300.0
2013-10-22 12:45:00,434.63,434.95,434.63,434.78,800.0,434.63,434.95,434.63,434.78,800.0
2013-10-22 12:50:00,434.82,435.0,434.79,435.0,400.0,434.82,435.0,434.79,435.0,400.0
2013-10-22 12:55:00,434.72,435.3,434.64,435.13,18300.0,434.72,435.3,434.64,435.13,18300.0
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 13:05:00,435.43,435.43,435.43,435.43,0.0,435.43,435.43,435.43,435.43,0.0
2013-10-22 13:10:00,436.05,436.05,435.81,436.02,500.0,436.05,436.05,435.81,436.02,500.0
2013-10-22 13:15:00,435.95,435.95,435.94,435.94,200.0,435.95,435.95,435.94,435.94,200.0
2013-10-22 13:20:00,435.93,435.95,435.72,435.72,1800.0,435.93,435.95,435.72,435.72,1800.0
2013-10-22 13:25:00,435.76,436.4,435.7,436.4,400.0,435.76,436.4,435.7,436.4,400.0
2013-10-22 13:30:00,436.32,436.32,436.02,436.02,200.0,436.32,436.32,436.02,436.02,200.0
2013-10-22 13:35:00,435.77,435.77,435.77,435.77,100.0,435.77,435.77,435.77,435.77,100.0
2013-10-22 13:40:00,436.04,436.04,435.7,435.73,600.0,436.04,436.04,435.7,435.73,600.0
2013-10-22 13:45:00,435.72,435.72,434.95,435.06,1200.0,435.72,435.72,434.95,435.06,1200.0
2013-10-22 13:50:00,435.39,435.39,435.39,435.39,100.0,435.39,435.39,435.39,435.39,100.0
2013-10-22 13:55:00,435.78,435.78,435.78,435.78,100.0,435.78,435.78,435.78,435.78,100.0
2013-10-22 14:00:00,436.23,436.23,436.1,436.1,200.0,436.23,436.23,436.1,436.1,200.0
2013-10-22 14:05:00,435.91,436.09,435.87,435.99,600.0,435.91,436.09,435.87,435.99,600.0
2013-10-22 14:10:00,435.97,436.07,435.9,436.07,300.0,435.97,436.07,435.9,436.07,300.0
2013-10-22 14:15:00,435.85,435.89,435.76,435.89,700.0,435.85,435.89,435.76,435.89,700.0
2013-10-22 14:20:00,435.68,435.83,435.48,435.65,1700.0,435.68,435.83,435.48,435.65,1700.0
2013-10-22 14:25:00,435.7,435.72,435.68,435.68,600.0,435.7,435.72,435.68,435.68,600.0
2013-10-22 14:30:00,435.83,435.83,435.55,435.65,1500.0,435.83,435.83,435.55,435.65,1500.0
2013-10-22 14:35:00,435.35,435.62,435.35,435.62,200.0,435.35,435.62,435.35,435.62,200.0
2013-10-22 14:40:00,435.6,435.6,435.6,435.6,300.0,435.6,435.6,435.6,435.6,300.0
2013-10-22 14:45:00,435.8,436.36,435.78,436.36,1400.0,435.8,436.36,435.78,436.36,1400.0
2013-10-22 14:50:00,436.18,436.29,435.96,436.08,1200.0,436.18,436.29,435.96,436.08,1200.0
2013-10-22 14:55:00,435.89,435.9,435.89,435.9,200.0,435.89,435.9,435.89,435.9,200.0
2013-10-22 15:00:00,436.04,436.04,435.93,435.93,200.0,436.04,436.04,435.93,435.93,200.0
2013-10-22 15:05:00,436.32,436.42,436.29,436.38,600.0,436.32,436.42,436.29,436.38,600.0
2013-10-22 15:10:00,436.38,436.43,435.91,436.24,2400.0,436.38,436.43,435.91,436.24,2400.0
2013-10-22 15:15:00,436.4,436.42,435.9,436.16,600.0,436.4,436.42,435.9,436.16,600.0
2013-10-22 15:20:00,436.1,436.18,435.91,436.18,1900.0,436.1,436.18,435.91,436.18,1900.0
2013-10-22 15:25:00,436.17,436.29,435.94,436.24,1200.0,436.17,436.29,435.94,436.24,1200.0
2013-10-22 15:30:00,436.18,436.24,435.68,435.68,3300.0,436.18,436.24,435.68,435.68,3300.0
2013-10-22 15:35:00,435.56,435.91,435.41,435.7,3500.0,435.56,435.91,435.41,435.7,3500.0
2013-10-22 15:40:00,435.7,436.06,435.69,435.78,1700.0,435.7,436.06,435.69,435.78,1700.0
2013-10-22 15:45:00,435.65,435.93,435.3,435.59,5200.0,435.65,435.93,435.3,435.59,5200.0
2013-10-22 15:50:00,435.75,436.18,435.6,435.91,2900.0,435.75,436.18,435.6,435.91,2900.0
2013-10-22 15:55:00,436.11,436.12,435.36,435.91,27300.0,436.11,436.12,435.36,435.91,27300.0
2013-10-23 09:30:00,437.49,437.5,435.55,435.55,8300.0,437.49,437.5,435.55,435.55,8300.0
2013-10-23 09:35:00,435.18,436.22,434.39,434.39,1100.0,435.18,436.22,434.39,434.39,1100.0
2013-10-23 09:40:00,434.46,435.39,434.46,435.39,500.0,434.46,435.39,434.46,435.39,500.0
2013-10-23 09:45:00,434.4,435.67,434.4,434.47,800.0,434.4,435.67,434.4,434.47,800.0
2013-10-23 09:50:00,435.19,435.19,434.21,434.71,1900.0,435.19,435.19,434.21,434.71,1900.0
2013-10-23 09:55:00,434.7,434.98,434.42,434.78,1300.0,434.7,434.98,434.42,434.78,1300.0
2013-10-23 10:00:00,434.14,434.97,434.14,434.96,900.0,434.14,434.97,434.14,434.96,900.0
2013-10-23 10:05:00,435.18,435.18,434.84,435.08,400.0,435.18,435.18,434.84,435.08,400.0
2013-10-23 10:10:00,435.15,435.6,434.79,435.25,1500.0,435.15,435.6,434.79,435.25,1500.0
2013-10-23 10:15:00,435.78,435.78,435.2,435.25,1200.0,435.78,435.78,435.2,435.25,1200.0
2013-10-23 10:20:00,434.99,435.41,434.16,434.5,5700.0,434.99,435.41,434.16,434.5,5700.0
2013-10-23 10:25:00,434.11,434.46,433.25,433.37,2500.0,434.11,434.46,433.25,433.37,2500.0
2013-10-23 10:30:00,433.2,433.33,433.14,433.33,1100.0,433.2,433.33,433.14,433.33,1100.0
2013-10-23 10:35:00,433.39,433.81,432.83,433.14,3800.0,433.39,433.81,432.83,433.14,3800.0
2013-10-23 10:40:00,433.09,433.3,432.86,433.05,700.0,433.09,433.3,432.86,433.05,700.0
2013-10-23 10:45:00,432.84,433.15,432.16,432.36,1200.0,432.84,433.15,432.16,432.36,1200.0
2013-10-23 10:50:00,431.88,432.0,431.64,432.0,1800.0,431.88,432.0,431.64,432.0,1800.0
2013-10-23 10:55:00,432.0,432.0,431.53,432.0,1800.0,432.0,432.0,431.53,432.0,1800.0
2013-10-23 11:00:00,431.99,432.06,431.88,432.0,2400.0,431.99,432.06,431.88,432.0,2400.0
2013-10-23 11:05:00,432.0,432.14,431.74,432.14,1800.0,432.0,432.14,431.74,432.14,1800.0
2013-10-23 11:10:00,432.35,432.37,431.72,432.32,3000.0,432.35,432.37,431.72,432.32,3000.0
2013-10-23 11:15:00,432.14,432.69,431.94,432.51,3000.0,432.14,432.69,431.94,432.51,3000.0
2013-10-23 11:20:00,432.14,433.51,432.11,433.51,3300.0,432.14,433.51,432.11,433.51,3300.0
2013-10-23 11:25:00,433.37,433.73,433.34,433.34,800.0,433.37,433.73,433.34,433.34,800.0
2013-10-23 11:30:00,433.86,433.88,433.2,433.42,700.0,433.86,433.88,433.2,433.42,700.0
2013-10-23 11:35:00,433.6,433.86,433.31,433.31,1000.0,433.6,433.86,433.31,433.31,1000.0
2013-10-23 11:40:00,433.68,433.81,433.56,433.59,900.0,433.68,433.81,433.56,433.59,900.0
2013-10-23 11:45:00,433.52,433.52,433.34,433.34,300.0,433.52,433.52,433.34,433.34,300.0
2013-10-23 11:50:00,433.35,433.51,432.64,432.64,1600.0,433.35,433.51,432.64,432.64,1600.0
2013-10-23 11:55:00,432.71,433.12,432.71,432.96,1100.0,432.71,433.12,432.71,432.96,1100.0
2013-10-23 12:00:00,433.13,433.13,432.7,432.7,500.0,433.13,433.13,432.7,432.7,500.0
2013-10-23 12:05:00,433.02,433.02,432.1,432.1,600.0,433.02,433.02,432.1,432.1,600.0
2013-10-23 12:10:00,432.01,432.24,431.76,431.76,1200.0,432.01,432.24,431.76,431.76,1200.0
2013-10-23 12:15:00,432.11,432.9,432.04,432.9,1300.0,432.11,432.9,432.04,432.9,1300.0
2013-10-23 12:20:00,432.52,432.69,432.07,432.69,900.0,432.52,432.69,432.07,432.69,900.0
2013-10-23 12:25:00,432.33,432.33,432.02,432.02,300.0,432.33,432.33,432.02,432.02,300.0
2013-10-23 12:30:00,432.08,432.08,431.85,431.94,700.0,432.08,432.08,431.85,431.94,700.0
2013-10-23 12:35:00,431.85,432.4,431.6,431.7,19200.0,431.85,432.4,431.6,431.7,19200.0
2013-10-23 12:40:00,432.0,432.41,431.9,432.22,2100.0,432.0,432.41,431.9,432.22,2100.0
2013-10-23 12:45:00,432.65,432.67,432.06,432.08,1000.0,432.65,432.67,432.06,432.08,1000.0
2013-10-23 12:50:00,432.12,432.2,432.06,432.06,1600.0,432.12,432.2,432.06,432.06,1600.0
2013-10-23 12:55:00,432.08,432.53,432.0,432.4,2200.0,432.08,432.53,432.0,432.4,2200.0
2013-10-23 13:00:00,432.53,432.81,432.21,432.21,1400.0,432.53,432.81,432.21,432.21,1400.0
2013-10-23 13:05:00,432.71,432.9,432.3,432.3,1300.0,432.71,432.9,432.3,432.3,1300.0
2013-10-23 13:10:00,432.28,432.28,431.74,431.74,3100.0,432.28,432.28,431.74,431.74,3100.0
2013-10-23 13:15:00,431.98,431.98,431.57,431.58,1600.0,431.98,431.98,431.57,431.58,1600.0
2013-10-23 13:20:00,431.85,431.91,431.12,431.12,2400.0,431.85,431.91,431.12,431.12,2400.0
2013-10-23 13:25:00,431.08,431.9,430.96,431.04,3400.0,431.08,431.9,430.96,431.04,3400.0
2013-10-23 13:30:00,430.86,431.18,430.85,430.85,1200.0,430.86,431.18,430.85,430.85,1200.0
2013-10-23 13:35:00,431.36,431.68,430.97,430.97,800.0,431.36,431.68,430.97,430.97,800.0
2013-10-23 13:40:00,430.85,430.85,430.56,430.67,800.0,430.85,430.85,430.56,430.67,800.0
2013-10-23 13:45:00,430.94,431.17,430.47,431.17,600.0,430.94,431.17,430.47,431.17,600.0
2013-10-23 13:50:00,430.56,431.8,430.54,431.8,4300.0,430.56,431.8,430.54,431.8,4300.0
2013-10-23 13:55:00,432.0,432.19,431.43,432.06,2600.0,432.0,432.19,431.43,432.06,2600.0
2013-10-23 14:00:00,432.16,432.31,431.72,431.95,1100.0,432.16,432.31,431.72,431.95,1100.0
2013-10-23 14:05:00,432.0,432.34,431.76,432.34,1400.0,432.0,432.34,431.76,432.34,1400.0
2013-10-23 14:10:00,432.12,432.82,432.0,432.82,3600.0,432.12,432.82,432.0,432.82,3600.0
2013-10-23 14:15:00,432.98,433.35,432.78,433.13,4700.0,432.98,433.35,432.78,433.13,4700.0
2013-10-23 14:20:00,433.27,433.8,432.95,432.95,4200.0,433.27,433.8,432.95,432.95,4200.0
2013-10-23 14:25:00,432.69,433.05,432.69,433.05,600.0,432.69,433.05,432.69,433.05,600.0
2013-10-23 14:30:00,433.35,433.44,433.08,433.08,1100.0,433.35,433.44,433.08,433.08,1100.0
2013-10-23 14:35:00,433.28,433.28,432.51,432.82,1600.0,433.28,433.28,432.51,432.82,1600.0
2013-10-23 14:40:00,432.5,432.86,432.47,432.75,2500.0,432.5,432.86,432.47,432.75,2500.0
2013-10-23 14:45:00,433.24,433.24,432.55,432.92,1000.0,433.24,433.24,432.55,432.92,1000.0
2013-10-23 14:50:00,432.97,433.27,432.78,432.85,2500.0,432.97,433.27,432.78,432.85,2500.0
2013-10-23 14:55:00,432.83,433.27,432.83,432.91,1000.0,432.83,433.27,432.83,432.91,1000.0
2013-10-23 15:00:00,432.74,433.25,432.72,433.0,1900.0,432.74,433.25,432.72,433.0,1900.0
2013-10-23 15:05:00,433.15,433.73,433.08,433.09,1000.0,433.15,433.73,433.08,433.09,1000.0
2013-10-23 15:10:00,433.11,433.67,433.1,433.35,2400.0,433.11,433.67,433.1,433.35,2400.0
2013-10-23 15:15:00,432.94,432.97,432.53,432.53,1300.0,432.94,432.97,432.53,432.53,1300.0
2013-10-23 15:20:00,432.47,432.77,432.28,432.31,1700.0,432.47,432.77,432.28,432.31,1700.0
2013-10-23 15:25:00,432.31,432.64,432.31,432.42,3800.0,432.31,432.64,432.31,432.42,3800.0
2013-10-23 15:30:00,432.43,433.09,432.43,432.96,5200.0,432.43,433.09,432.43,432.96,5200.0
2013-10-23 15:35:00,433.01,433.17,432.51,432.75,6100.0,433.01,433.17,432.51,432.75,6100.0
2013-10-23 15:40:00,432.65,433.18,432.49,433.18,3200.0,432.65,433.18,432.49,433.18,3200.0
2013-10-23 15:45:00,433.16,433.21,432.75,432.75,4700.0,433.16,433.21,432.75,432.75,4700.0
2013-10-23 15:50:00,432.77,432.99,432.47,432.76,3000.0,432.77,432.99,432.47,432.76,3000.0
2013-10-23 15:55:00,432.9,433.08,432.37,432.5,8800.0,432.9,433.08,432.37,432.5,8800.0
2013-10-24 09:30:00,424.45,428.01,422.12,425.0,20000.0,424.45,428.01,422.12,425.0,20000.0
2013-10-24 09:35:00,425.21,426.0,423.7,423.7,8300.0,425.21,426.0,423.7,423.7,8300.0
2013-10-24 09:40:00,424.47,424.98,423.01,423.26,7400.0,424.47,424.98,423.01,423.26,7400.0
2013-10-24 09:45:00,423.35,424.34,423.21,423.98,10200.0,423.35,424.34,423.21,423.98,10200.0
2013-10-24 09:50:00,423.59,423.99,423.2,423.31,6500.0,423.59,423.99,423.2,423.31,6500.0
2013-10-24 09:55:00,423.4,424.56,423.4,424.02,8300.0,423.4,424.56,423.4,424.02,8300.0
2013-10-24 10:00:00,424.27,424.8,423.8,424.36,3900.0,424.27,424.8,423.8,424.36,3900.0
2013-10-24 10:05:00,423.94,425.74,423.94,425.39,5500.0,423.94,425.74,423.94,425.39,5500.0
2013-10-24 10:10:00,425.72,425.72,424.96,425.25,2300.0,425.72,425.72,424.96,425.25,2300.0
2013-10-24 10:15:00,425.26,425.69,425.01,425.32,6000.0,425.26,425.69,425.01,425.32,6000.0
2013-10-24 10:20:00,425.56,425.84,425.39,425.39,1600.0,425.56,425.84,425.39,425.39,1600.0
2013-10-24 10:25:00,425.39,425.43,424.65,424.73,4800.0,425.39,425.43,424.65,424.73,4800.0
2013-10-24 10:30:00,424.94,425.05,424.67,425.0,5900.0,424.94,425.05,424.67,425.0,5900.0
2013-10-24 10:35:00,425.07,426.29,425.07,426.21,7300.0,425.07,426.29,425.07,426.21,7300.0
2013-10-24 10:40:00,426.38,426.52,425.93,425.97,2500.0,426.38,426.52,425.93,425.97,2500.0
2013-10-24 10:45:00,425.86,426.51,425.86,425.95,3800.0,425.86,426.51,425.86,425.95,3800.0
2013-10-24 10:50:00,425.71,426.11,425.71,425.72,600.0,425.71,426.11,425.71,425.72,600.0
2013-10-24 10:55:00,425.71,426.18,425.71,425.97,600.0,425.71,426.18,425.71,425.97,600.0
2013-10-24 11:00:00,426.75,426.75,426.28,426.35,2100.0,426.75,426.75,426.28,426.35,2100.0
2013-10-24 11:05:00,426.69,426.72,426.34,426.36,1600.0,426.69,426.72,426.34,426.36,1600.0
2013-10-24 11:10:00,426.64,427.18,426.47,427.0,4200.0,426.64,427.18,426.47,427.0,4200.0
2013-10-24 11:15:00,426.98,427.22,426.46,426.46,3300.0,426.98,427.22,426.46,426.46,3300.0
2013-10-24 11:20:00,426.89,427.44,426.89,427.22,2400.0,426.89,427.44,426.89,427.22,2400.0
2013-10-24 11:25:00,427.46,427.9,427.33,427.33,1600.0,427.46,427.9,427.33,427.33,1600.0
2013-10-24 11:30:00,427.68,427.86,427.46,427.46,2200.0,427.68,427.86,427.46,427.46,2200.0
2013-10-24 11:35:00,427.46,428.33,427.46,428.33,2100.0,427.46,428.33,427.46,428.33,2100.0
2013-10-24 11:40:00,428.55,428.56,428.32,428.55,600.0,428.55,428.56,428.32,428.55,600.0
2013-10-24 11:45:00,428.43,429.37,428.43,429.37,2400.0,428.43,429.37,428.43,429.37,2400.0
2013-10-24 11:50:00,428.95,429.43,428.93,429.13,1700.0,428.95,429.43,428.93,429.13,1700.0
2013-10-24 11:55:00,429.53,429.7,428.11,428.61,3700.0,429.53,429.7,428.11,428.61,3700.0
2013-10-24 12:00:00,428.86,429.12,427.56,427.56,21800.0,428.86,429.12,427.56,427.56,21800.0
2013-10-24 12:05:00,427.82,428.51,427.74,427.79,21800.0,427.82,428.51,427.74,427.79,21800.0
2013-10-24 12:10:00,427.81,428.38,427.55,428.34,900.0,427.81,428.38,427.55,428.34,900.0
2013-10-24 12:15:00,428.65,428.65,427.6,427.65,6000.0,428.65,428.65,427.6,427.65,6000.0
2013-10-24 12:20:00,428.12,428.15,427.97,428.12,1300.0,428.12,428.15,427.97,428.12,1300.0
2013-10-24 12:25:00,428.48,429.11,428.48,429.11,2100.0,428.48,429.11,428.48,429.11,2100.0
2013-10-24 12:30:00,429.52,429.72,428.95,429.0,2300.0,429.52,429.72,428.95,429.0,2300.0
2013-10-24 12:35:00,429.0,429.68,428.74,429.68,1800.0,429.0,429.68,428.74,429.68,1800.0
2013-10-24 12:40:00,429.67,429.8,429.42,429.76,2000.0,429.67,429.8,429.42,429.76,2000.0
2013-10-24 12:45:00,429.47,430.26,429.47,430.19,2500.0,429.47,430.26,429.47,430.19,2500.0
2013-10-24 12:50:00,430.2,430.56,430.19,430.47,1900.0,430.2,430.56,430.19,430.47,1900.0
2013-10-24 12:55:00,430.62,431.8,430.62,431.72,2000.0,430.62,431.8,430.62,431.72,2000.0
2013-10-24 13:00:00,431.72,432.28,431.66,431.66,2300.0,431.72,432.28,431.66,431.66,2300.0
2013-10-24 13:05:00,431.53,431.56,431.0,431.12,3000.0,431.53,431.56,431.0,431.12,3000.0
2013-10-24 13:10:00,431.58,431.58,431.11,431.45,900.0,431.58,431.58,431.11,431.45,900.0
2013-10-24 13:15:00,431.5,431.54,431.03,431.15,2800.0,431.5,431.54,431.03,431.15,2800.0
2013-10-24 13:20:00,431.19,431.63,431.19,431.31,700.0,431.19,431.63,431.19,431.31,700.0
2013-10-24 13:25:00,431.54,431.56,430.56,430.8,3500.0,431.54,431.56,430.56,430.8,3500.0
2013-10-24 13:30:00,430.65,430.87,430.41,430.52,4900.0,430.65,430.87,430.41,430.52,4900.0
2013-10-24 13:35:00,430.59,430.62,430.21,430.62,4400.0,430.59,430.62,430.21,430.62,4400.0
2013-10-24 13:40:00,430.62,430.88,429.63,429.86,5700.0,430.62,430.88,429.63,429.86,5700.0
2013-10-24 13:45:00,430.28,430.54,430.24,430.47,2800.0,430.28,430.54,430.24,430.47,2800.0
2013-10-24 13:50:00,430.59,430.59,430.27,430.58,400.0,430.59,430.59,430.27,430.58,400.0
2013-10-24 13:55:00,430.51,430.53,430.3,430.49,4600.0,430.51,430.53,430.3,430.49,4600.0
2013-10-24 14:00:00,430.0,430.06,429.78,430.06,4400.0,430.0,430.06,429.78,430.06,4400.0
2013-10-24 14:05:00,429.83,430.15,429.83,429.88,800.0,429.83,430.15,429.83,429.88,800.0
2013-10-24 14:10:00,430.02,430.15,430.02,430.15,700.0,430.02,430.15,430.02,430.15,700.0
2013-10-24 14:15:00,430.1,430.19,429.51,429.55,8700.0,430.1,430.19,429.51,429.55,8700.0
2013-10-24 14:20:00,429.5,429.6,429.21,429.23,3900.0,429.5,429.6,429.21,429.23,3900.0
2013-10-24 14:25:00,429.21,429.4,428.99,428.99,1300.0,429.21,429.4,428.99,428.99,1300.0
2013-10-24 14:30:00,429.1,429.1,428.23,428.29,2300.0,429.1,429.1,428.23,428.29,2300.0
2013-10-24 14:35:00,428.48,428.69,428.46,428.69,2400.0,428.48,428.69,428.46,428.69,2400.0
2013-10-24 14:40:00,428.79,429.21,428.77,428.77,2900.0,428.79,429.21,428.77,428.77,2900.0
2013-10-24 14:45:00,428.63,428.63,428.09,428.24,2600.0,428.63,428.63,428.09,428.24,2600.0
2013-10-24 14:50:00,428.49,428.68,428.06,428.06,2000.0,428.49,428.68,428.06,428.06,2000.0
2013-10-24 14:55:00,428.28,428.53,428.28,428.53,2000.0,428.28,428.53,428.28,428.53,2000.0
2013-10-24 15:00:00,428.47,428.58,428.3,428.3,1400.0,428.47,428.58,428.3,428.3,1400.0
2013-10-24 15:05:00,428.57,428.72,428.39,428.58,3700.0,428.57,428.72,428.39,428.58,3700.0
2013-10-24 15:10:00,428.68,428.68,428.13,428.54,8600.0,428.68,428.68,428.13,428.54,8600.0
2013-10-24 15:15:00,428.36,428.36,427.79,428.02,2500.0,428.36,428.36,427.79,428.02,2500.0
2013-10-24 15:20:00,428.2,428.27,427.75,427.75,3400.0,428.2,428.27,427.75,427.75,3400.0
2013-10-24 15:25:00,427.74,427.98,427.57,427.57,1900.0,427.74,427.98,427.57,427.57,1900.0
2013-10-24 15:30:00,427.58,427.87,427.58,427.6,3700.0,427.58,427.87,427.58,427.6,3700.0
2013-10-24 15:35:00,427.73,427.8,427.03,427.09,5000.0,427.73,427.8,427.03,427.09,5000.0
2013-10-24 15:40:00,427.2,427.2,426.88,426.88,4000.0,427.2,427.2,426.88,426.88,4000.0
2013-10-24 15:45:00,426.81,426.95,426.63,426.78,6300.0,426.81,426.95,426.63,426.78,6300.0
2013-10-24 15:50:00,426.98,427.87,426.93,427.82,7300.0,426.98,427.87,426.93,427.82,7300.0
2013-10-24 15:55:00,427.72,427.72,426.99,427.16,15100.0,427.72,427.72,426.99,427.16,15100.0
2013-10-25 09:30:00,427.64,429.11,427.13,427.31,2500.0,427.64,429.11,427.13,427.31,2500.0
2013-10-25 09:35:00,426.81,426.81,425.88,426.02,2700.0,426.81,426.81,425.88,426.02,2700.0
2013-10-25 09:40:00,426.11,427.5,426.11,426.73,1700.0,426.11,427.5,426.11,426.73,1700.0
2013-10-25 09:45:00,426.25,426.8,425.5,425.64,1600.0,426.25,426.8,425.5,425.64,1600.0
2013-10-25 09:50:00,425.66,426.23,424.98,425.16,2200.0,425.66,426.23,424.98,425.16,2200.0
2013-10-25 09:55:00,425.2,426.76,425.15,426.76,2900.0,425.2,426.76,425.15,426.76,2900.0
2013-10-25 10:00:00,427.15,427.15,426.15,426.45,600.0,427.15,427.15,426.15,426.45,600.0
2013-10-25 10:05:00,426.18,426.18,425.68,426.18,1300.0,426.18,426.18,425.68,426.18,1300.0
2013-10-25 10:10:00,426.13,426.34,425.54,426.34,1100.0,426.13,426.34,425.54,426.34,1100.0
2013-10-25 10:15:00,425.97,425.97,425.73,425.73,800.0,425.97,425.97,425.73,425.73,800.0
2013-10-25 10:20:00,425.79,425.79,425.55,425.55,600.0,425.79,425.79,425.55,425.55,600.0
2013-10-25 10:25:00,425.58,425.93,425.16,425.9,3700.0,425.58,425.93,425.16,425.9,3700.0
2013-10-25 10:30:00,425.55,426.6,425.3,425.42,1700.0,425.55,426.6,425.3,425.42,1700.0
2013-10-25 10:35:00,425.7,426.04,425.46,425.46,300.0,425.7,426.04,425.46,425.46,300.0
2013-10-25 10:40:00,426.26,426.62,425.8,425.8,2500.0,426.26,426.62,425.8,425.8,2500.0
2013-10-25 10:45:00,425.76,425.96,425.76,425.86,400.0,425.76,425.96,425.76,425.86,400.0
2013-10-25 10:50:00,425.98,426.93,425.98,426.93,1400.0,425.98,426.93,425.98,426.93,1400.0
2013-10-25 10:55:00,427.22,427.45,426.93,427.02,800.0,427.22,427.45,426.93,427.02,800.0
2013-10-25 11:00:00,427.18,427.18,426.67,426.72,1900.0,427.18,427.18,426.67,426.72,1900.0
2013-10-25 11:05:00,426.99,427.15,426.66,426.66,1700.0,426.99,427.15,426.66,426.66,1700.0
2013-10-25 11:10:00,426.66,427.58,426.19,427.43,1700.0,426.66,427.58,426.19,427.43,1700.0
2013-10-25 11:15:00,427.01,427.08,427.01,427.08,200.0,427.01,427.08,427.01,427.08,200.0
2013-10-25 11:20:00,427.49,427.49,427.19,427.19,200.0,427.49,427.49,427.19,427.19,200.0
2013-10-25 11:25:00,427.27,427.27,427.16,427.16,300.0,427.27,427.27,427.16,427.16,300.0
2013-10-25 11:30:00,427.45,428.13,427.42,428.13,1700.0,427.45,428.13,427.42,428.13,1700.0
2013-10-25 11:35:00,427.95,427.95,427.03,427.18,1400.0,427.95,427.95,427.03,427.18,1400.0
2013-10-25 11:40:00,426.91,426.92,426.91,426.92,200.0,426.91,426.92,426.91,426.92,200.0
2013-10-25 11:45:00,427.65,427.67,427.18,427.18,900.0,427.65,427.67,427.18,427.18,900.0
2013-10-25 11:50:00,427.18,427.29,427.18,427.29,200.0,427.18,427.29,427.18,427.29,200.0
2013-10-25 11:55:00,427.74,427.98,427.54,427.82,1800.0,427.74,427.98,427.54,427.82,1800.0
2013-10-25 12:00:00,427.82,427.85,427.13,427.13,1000.0,427.82,427.85,427.13,427.13,1000.0
2013-10-25 12:05:00,427.08,427.29,426.96,427.24,1800.0,427.08,427.29,426.96,427.24,1800.0
2013-10-25 12:10:00,427.08,427.08,426.75,426.75,600.0,427.08,427.08,426.75,426.75,600.0
2013-10-25 12:15:00,426.81,427.36,426.81,427.36,1300.0,426.81,427.36,426.81,427.36,1300.0
2013-10-25 12:20:00,427.63,427.9,427.16,427.44,1300.0,427.63,427.9,427.16,427.44,1300.0
2013-10-25 12:25:00,427.27,427.73,427.26,427.61,1400.0,427.27,427.73,427.26,427.61,1400.0
2013-10-25 12:30:00,427.71,427.92,427.71,427.92,1000.0,427.71,427.92,427.71,427.92,1000.0
2013-10-25 12:35:00,427.92,428.15,427.82,427.9,1100.0,427.92,428.15,427.82,427.9,1100.0
2013-10-25 12:40:00,427.68,427.87,427.68,427.86,300.0,427.68,427.87,427.68,427.86,300.0
2013-10-25 12:45:00,428.22,428.39,428.13,428.13,400.0,428.22,428.39,428.13,428.13,400.0
2013-10-25 12:50:00,428.57,428.58,428.45,428.58,300.0,428.57,428.58,428.45,428.58,300.0
2013-10-25 12:55:00,428.4,428.4,427.67,427.98,1900.0,428.4,428.4,427.67,427.98,1900.0
2013-10-25 13:00:00,428.02,428.23,427.58,427.59,1400.0,428.02,428.23,427.58,427.59,1400.0
2013-10-25 13:05:00,428.11,428.11,427.53,427.81,12900.0,428.11,428.11,427.53,427.81,12900.0
2013-10-25 13:10:00,427.93,427.98,427.28,427.28,10000.0,427.93,427.98,427.28,427.28,10000.0
2013-10-25 13:15:00,427.7,427.72,427.7,427.72,300.0,427.7,427.72,427.7,427.72,300.0
2013-10-25 13:20:00,427.67,427.67,427.32,427.32,300.0,427.67,427.67,427.32,427.32,300.0
2013-10-25 13:25:00,427.43,427.93,427.33,427.77,1900.0,427.43,427.93,427.33,427.77,1900.0
2013-10-25 13:30:00,427.7,427.7,427.7,427.7,300.0,427.7,427.7,427.7,427.7,300.0
2013-10-25 13:35:00,427.86,427.86,427.47,427.57,400.0,427.86,427.86,427.47,427.57,400.0
2013-10-25 13:40:00,427.76,427.99,427.45,427.45,1000.0,427.76,427.99,427.45,427.45,1000.0
2013-10-25 13:45:00,427.49,427.53,427.49,427.53,300.0,427.49,427.53,427.49,427.53,300.0
2013-10-25 13:50:00,427.55,427.85,427.55,427.84,700.0,427.55,427.85,427.55,427.84,700.0
2013-10-25 13:55:00,427.84,428.1,427.84,428.1,500.0,427.84,428.1,427.84,428.1,500.0
2013-10-25 14:00:00,428.09,428.25,427.86,428.23,2600.0,428.09,428.25,427.86,428.23,2600.0
2013-10-25 14:05:00,427.86,428.05,427.66,427.7,2100.0,427.86,428.05,427.66,427.7,2100.0
2013-10-25 14:10:00,427.66,428.07,427.66,427.89,700.0,427.66,428.07,427.66,427.89,700.0
2013-10-25 14:15:00,427.86,427.92,427.86,427.92,200.0,427.86,427.92,427.86,427.92,200.0
2013-10-25 14:20:00,427.8,428.15,427.8,428.14,800.0,427.8,428.15,427.8,428.14,800.0
2013-10-25 14:25:00,428.14,428.45,428.04,428.04,600.0,428.14,428.45,428.04,428.04,600.0
2013-10-25 14:30:00,428.21,428.28,427.77,427.77,900.0,428.21,428.28,427.77,427.77,900.0
2013-10-25 14:35:00,427.64,428.21,427.56,427.97,22500.0,427.64,428.21,427.56,427.97,22500.0
2013-10-25 14:40:00,427.91,428.48,427.91,428.47,38600.0,427.91,428.48,427.91,428.47,38600.0
2013-10-25 14:45:00,428.44,428.85,428.26,428.62,37100.0,428.44,428.85,428.26,428.62,37100.0
2013-10-25 14:50:00,428.7,429.17,428.62,429.17,19900.0,428.7,429.17,428.62,429.17,19900.0
2013-10-25 14:55:00,429.21,429.23,428.67,428.67,19100.0,429.21,429.23,428.67,428.67,19100.0
2013-10-25 15:00:00,428.87,429.09,428.52,428.57,13000.0,428.87,429.09,428.52,428.57,13000.0
2013-10-25 15:05:00,428.57,428.58,427.77,427.9,2200.0,428.57,428.58,427.77,427.9,2200.0
2013-10-25 15:10:00,428.14,428.37,428.05,428.25,2100.0,428.14,428.37,428.05,428.25,2100.0
2013-10-25 15:15:00,428.29,428.39,428.09,428.12,700.0,428.29,428.39,428.09,428.12,700.0
2013-10-25 15:20:00,428.13,428.37,427.84,427.84,2400.0,428.13,428.37,427.84,427.84,2400.0
2013-10-25 15:25:00,428.24,428.46,428.21,428.22,1700.0,428.24,428.46,428.21,428.22,1700.0
2013-10-25 15:30:00,428.17,428.45,428.17,428.39,600.0,428.17,428.45,428.17,428.39,600.0
2013-10-25 15:35:00,428.54,428.83,428.38,428.38,5400.0,428.54,428.83,428.38,428.38,5400.0
2013-10-25 15:40:00,428.39,428.84,428.38,428.79,2200.0,428.39,428.84,428.38,428.79,2200.0
2013-10-25 15:45:00,429.04,429.2,428.82,429.2,3300.0,429.04,429.2,428.82,429.2,3300.0
2013-10-25 15:50:00,429.15,429.22,428.83,428.89,5200.0,429.15,429.22,428.83,428.89,5200.0
2013-10-25 15:55:00,428.91,429.43,428.72,429.42,8300.0,428.91,429.43,428.72,429.42,8300.0
2013-10-28 09:30:00,430.68,430.68,429.16,429.35,2800.0,430.68,430.68,429.16,429.35,2800.0
2013-10-28 09:35:00,429.27,430.3,429.24,429.95,1500.0,429.27,430.3,429.24,429.95,1500.0
2013-10-28 09:40:00,430.18,430.25,430.18,430.25,700.0,430.18,430.25,430.18,430.25,700.0
2013-10-28 09:45:00,430.25,430.4,430.16,430.16,2700.0,430.25,430.4,430.16,430.16,2700.0
2013-10-28 09:50:00,429.89,430.29,429.33,429.71,1700.0,429.89,430.29,429.33,429.71,1700.0
2013-10-28 09:55:00,429.61,429.74,429.35,429.39,1400.0,429.61,429.74,429.35,429.39,1400.0
2013-10-28 10:00:00,429.39,429.61,428.97,429.61,1300.0,429.39,429.61,428.97,429.61,1300.0
2013-10-28 10:05:00,429.75,430.5,429.57,429.57,1500.0,429.75,430.5,429.57,429.57,1500.0
2013-10-28 10:10:00,429.92,430.41,429.88,429.88,700.0,429.92,430.41,429.88,429.88,700.0
2013-10-28 10:15:00,430.2,430.87,430.2,430.66,1400.0,430.2,430.87,430.2,430.66,1400.0
2013-10-28 10:20:00,430.66,430.66,430.12,430.29,600.0,430.66,430.66,430.12,430.29,600.0
2013-10-28 10:25:00,430.56,430.6,430.14,430.14,1500.0,430.56,430.6,430.14,430.14,1500.0
2013-10-28 10:30:00,429.93,429.95,429.41,429.53,900.0,429.93,429.95,429.41,429.53,900.0
2013-10-28 10:35:00,429.53,430.27,429.53,430.18,2300.0,429.53,430.27,429.53,430.18,2300.0
2013-10-28 10:40:00,430.2,430.2,429.33,429.56,1100.0,430.2,430.2,429.33,429.56,1100.0
2013-10-28 10:45:00,429.62,429.63,429.53,429.53,600.0,429.62,429.63,429.53,429.53,600.0
2013-10-28 10:50:00,429.41,429.83,429.04,429.04,800.0,429.41,429.83,429.04,429.04,800.0
2013-10-28 10:55:00,428.86,429.05,428.55,428.59,1700.0,428.86,429.05,428.55,428.59,1700.0
2013-10-28 11:00:00,428.81,429.39,428.66,429.07,1800.0,428.81,429.39,428.66,429.07,1800.0
2013-10-28 11:05:00,429.29,429.29,429.1,429.1,1100.0,429.29,429.29,429.1,429.1,1100.0
2013-10-28 11:10:00,429.07,429.07,428.57,428.72,700.0,429.07,429.07,428.57,428.72,700.0
2013-10-28 11:15:00,429.11,429.31,429.11,429.31,1000.0,429.11,429.31,429.11,429.31,1000.0
2013-10-28 11:20:00,429.25,429.25,428.49,429.14,1000.0,429.25,429.25,428.49,429.14,1000.0
2013-10-28 11:25:00,429.38,430.0,429.38,430.0,1200.0,429.38,430.0,429.38,430.0,1200.0
2013-10-28 11:30:00,430.2,430.2,429.47,429.47,900.0,430.2,430.2,429.47,429.47,900.0
2013-10-28 11:35:00,429.67,429.9,429.66,429.9,1000.0,429.67,429.9,429.66,429.9,1000.0
2013-10-28 11:40:00,429.97,430.13,429.93,430.13,1400.0,429.97,430.13,429.93,430.13,1400.0
2013-10-28 11:45:00,430.19,430.43,430.19,430.43,600.0,430.19,430.43,430.19,430.43,600.0
2013-10-28 11:50:00,430.66,430.66,430.06,430.46,1400.0,430.66,430.66,430.06,430.46,1400.0
2013-10-28 11:55:00,430.46,430.72,430.23,430.46,12300.0,430.46,430.72,430.23,430.46,12300.0
2013-10-28 12:00:00,430.51,430.98,430.51,430.53,13800.0,430.51,430.98,430.51,430.53,13800.0
2013-10-28 12:05:00,430.43,430.73,430.38,430.73,500.0,430.43,430.73,430.38,430.73,500.0
2013-10-28 12:10:00,430.79,431.14,430.79,431.14,600.0,430.79,431.14,430.79,431.14,600.0
2013-10-28 12:15:00,431.06,431.44,431.06,431.44,200.0,431.06,431.44,431.06,431.44,200.0
2013-10-28 12:20:00,431.65,431.69,431.52,431.69,900.0,431.65,431.69,431.52,431.69,900.0
2013-10-28 12:25:00,431.61,431.8,431.11,431.11,600.0,431.61,431.8,431.11,431.11,600.0
2013-10-28 12:30:00,431.75,431.75,431.38,431.62,2200.0,431.75,431.75,431.38,431.62,2200.0
2013-10-28 12:35:00,431.59,431.59,431.23,431.59,500.0,431.59,431.59,431.23,431.59,500.0
2013-10-28 12:40:00,431.87,432.11,431.72,431.97,2200.0,431.87,432.11,431.72,431.97,2200.0
2013-10-28 12:45:00,431.95,432.68,431.95,432.38,1500.0,431.95,432.68,431.95,432.38,1500.0
2013-10-28 12:50:00,432.48,432.71,432.48,432.67,700.0,432.48,432.71,432.48,432.67,700.0
2013-10-28 12:55:00,432.65,432.69,432.45,432.45,1300.0,432.65,432.69,432.45,432.45,1300.0
2013-10-28 13:00:00,432.71,432.74,432.44,432.54,1000.0,432.71,432.74,432.44,432.54,1000.0
2013-10-28 13:05:00,432.56,432.56,432.34,432.34,500.0,432.56,432.56,432.34,432.34,500.0
2013-10-28 13:10:00,432.33,432.46,431.49,431.85,2500.0,432.33,432.46,431.49,431.85,2500.0
2013-10-28 13:15:00,431.78,431.78,431.39,431.39,900.0,431.78,431.78,431.39,431.39,900.0
2013-10-28 13:20:00,431.29,431.58,431.15,431.58,1800.0,431.29,431.58,431.15,431.58,1800.0
2013-10-28 13:25:00,431.64,431.64,431.1,431.1,300.0,431.64,431.64,431.1,431.1,300.0
2013-10-28 13:30:00,431.28,431.75,431.02,431.02,900.0,431.28,431.75,431.02,431.02,900.0
2013-10-28 13:35:00,431.41,431.41,431.41,431.41,200.0,431.41,431.41,431.41,431.41,200.0
2013-10-28 13:40:00,431.58,431.72,431.27,431.59,500.0,431.58,431.72,431.27,431.59,500.0
2013-10-28 13:45:00,431.39,431.42,430.7,430.89,1800.0,431.39,431.42,430.7,430.89,1800.0
2013-10-28 13:50:00,431.18,431.56,430.82,431.4,2100.0,431.18,431.56,430.82,431.4,2100.0
2013-10-28 13:55:00,431.4,431.41,431.13,431.13,500.0,431.4,431.41,431.13,431.13,500.0
2013-10-28 14:00:00,431.4,431.4,430.81,431.15,600.0,431.4,431.4,430.81,431.15,600.0
2013-10-28 14:05:00,431.3,431.62,431.3,431.32,300.0,431.3,431.62,431.3,431.32,300.0
2013-10-28 14:10:00,431.49,431.65,430.74,431.65,1700.0,431.49,431.65,430.74,431.65,1700.0
2013-10-28 14:15:00,431.57,431.57,431.32,431.35,700.0,431.57,431.57,431.32,431.35,700.0
2013-10-28 14:20:00,431.17,431.2,431.07,431.2,600.0,431.17,431.2,431.07,431.2,600.0
2013-10-28 14:25:00,431.21,431.49,431.2,431.29,600.0,431.21,431.49,431.2,431.29,600.0
2013-10-28 14:30:00,431.49,431.49,431.33,431.43,600.0,431.49,431.49,431.33,431.43,600.0
2013-10-28 14:35:00,431.38,431.38,430.9,430.9,900.0,431.38,431.38,430.9,430.9,900.0
2013-10-28 14:40:00,431.09,431.62,430.97,431.4,1800.0,431.09,431.62,430.97,431.4,1800.0
2013-10-28 14:45:00,431.45,431.52,431.4,431.52,700.0,431.45,431.52,431.4,431.52,700.0
2013-10-28 14:50:00,431.31,431.59,431.3,431.3,1200.0,431.31,431.59,431.3,431.3,1200.0
2013-10-28 14:55:00,431.72,431.72,431.37,431.67,1000.0,431.72,431.72,431.37,431.67,1000.0
2013-10-28 15:00:00,431.68,431.72,431.4,431.4,500.0,431.68,431.72,431.4,431.4,500.0
2013-10-28 15:05:00,431.25,431.48,431.21,431.21,1600.0,431.25,431.48,431.21,431.21,1600.0
2013-10-28 15:10:00,431.21,431.27,430.89,431.27,4700.0,431.21,431.27,430.89,431.27,4700.0
2013-10-28 15:15:00,431.27,431.31,430.91,431.04,2600.0,431.27,431.31,430.91,431.04,2600.0
2013-10-28 15:20:00,431.04,431.45,430.94,431.45,2300.0,431.04,431.45,430.94,431.45,2300.0
2013-10-28 15:25:00,431.45,431.6,431.13,431.6,2300.0,431.45,431.6,431.13,431.6,2300.0
2013-10-28 15:30:00,431.45,431.67,431.19,431.37,4400.0,431.45,431.67,431.19,431.37,4400.0
2013-10-28 15:35:00,431.37,431.51,431.24,431.51,4200.0,431.37,431.51,431.24,431.51,4200.0
2013-10-28 15:40:00,431.45,431.49,431.25,431.28,2100.0,431.45,431.49,431.25,431.28,2100.0
2013-10-28 15:45:00,431.23,431.25,430.08,430.28,3300.0,431.23,431.25,430.08,430.28,3300.0
2013-10-28 15:50:00,430.07,430.68,430.06,430.21,5800.0,430.07,430.68,430.06,430.21,5800.0
2013-10-28 15:55:00,430.04,430.53,429.82,430.19,17200.0,430.04,430.53,429.82,430.19,17200.0
2013-10-29 09:30:00,431.06,432.55,428.13,430.07,2200.0,431.06,432.55,428.13,430.07,2200.0
2013-10-29 09:35:00,432.46,432.46,430.37,431.59,1000.0,432.46,432.46,430.37,431.59,1000.0
2013-10-29 09:40:00,431.26,431.26,431.26,431.26,100.0,431.26,431.26,431.26,431.26,100.0
2013-10-29 09:45:00,431.51,431.88,431.4,431.6,2700.0,431.51,431.88,431.4,431.6,2700.0
2013-10-29 09:50:00,431.48,431.61,430.8,431.2,3200.0,431.48,431.61,430.8,431.2,3200.0
2013-10-29 09:55:00,432.05,432.24,431.53,432.01,1000.0,432.05,432.24,431.53,432.01,1000.0
2013-10-29 10:00:00,431.87,432.8,431.86,432.8,800.0,431.87,432.8,431.86,432.8,800.0
2013-10-29 10:05:00,431.85,431.85,430.56,430.62,1500.0,431.85,431.85,430.56,430.62,1500.0
2013-10-29 10:10:00,430.65,431.24,430.27,430.28,5100.0,430.65,431.24,430.27,430.28,5100.0
2013-10-29 10:15:00,430.27,430.94,429.53,430.55,1800.0,430.27,430.94,429.53,430.55,1800.0
2013-10-29 10:20:00,431.01,431.07,430.53,430.72,2300.0,431.01,431.07,430.53,430.72,2300.0
2013-10-29 10:25:00,430.8,430.8,430.37,430.4,2200.0,430.8,430.8,430.37,430.4,2200.0
2013-10-29 10:30:00,430.56,430.56,430.28,430.28,2300.0,430.56,430.56,430.28,430.28,2300.0
2013-10-29 10:35:00,430.74,431.16,430.2,430.2,1900.0,430.74,431.16,430.2,430.2,1900.0
2013-10-29 10:40:00,430.2,430.2,429.74,429.97,1000.0,430.2,430.2,429.74,429.97,1000.0
2013-10-29 10:45:00,430.3,430.3,429.99,430.16,800.0,430.3,430.3,429.99,430.16,800.0
2013-10-29 10:50:00,430.16,430.16,428.84,428.84,3900.0,430.16,430.16,428.84,428.84,3900.0
2013-10-29 10:55:00,428.83,429.11,428.67,429.11,1600.0,428.83,429.11,428.67,429.11,1600.0
2013-10-29 11:00:00,429.11,429.33,428.85,428.97,2300.0,429.11,429.33,428.85,428.97,2300.0
2013-10-29 11:05:00,429.11,429.41,429.0,429.11,8400.0,429.11,429.41,429.0,429.11,8400.0
2013-10-29 11:10:00,429.1,429.19,429.1,429.19,3300.0,429.1,429.19,429.1,429.19,3300.0
2013-10-29 11:15:00,429.19,429.46,429.19,429.41,1200.0,429.19,429.46,429.19,429.41,1200.0
2013-10-29 11:20:00,429.41,429.41,429.41,429.41,0.0,429.41,429.41,429.41,429.41,0.0
2013-10-29 11:25:00,429.76,430.09,429.76,430.08,3100.0,429.76,430.09,429.76,430.08,3100.0
2013-10-29 11:30:00,430.14,430.21,430.06,430.16,1600.0,430.14,430.21,430.06,430.16,1600.0
2013-10-29 11:35:00,430.02,430.02,429.58,429.7,4300.0,430.02,430.02,429.58,429.7,4300.0
2013-10-29 11:40:00,429.55,429.67,429.55,429.65,1100.0,429.55,429.67,429.55,429.65,1100.0
2013-10-29 11:45:00,429.65,430.21,429.65,430.19,1300.0,429.65,430.21,429.65,430.19,1300.0
2013-10-29 11:50:00,430.19,430.6,430.14,430.3,1200.0,430.19,430.6,430.14,430.3,1200.0
2013-10-29 11:55:00,430.66,430.75,429.68,429.68,3500.0,430.66,430.75,429.68,429.68,3500.0
2013-10-29 12:00:00,429.59,430.35,429.59,430.21,1200.0,429.59,430.35,429.59,430.21,1200.0
2013-10-29 12:05:00,430.45,430.67,430.33,430.63,2000.0,430.45,430.67,430.33,430.63,2000.0
2013-10-29 12:10:00,430.63,430.63,430.37,430.37,200.0,430.63,430.63,430.37,430.37,200.0
2013-10-29 12:15:00,430.52,431.28,429.69,430.16,3900.0,430.52,431.28,429.69,430.16,3900.0
2013-10-29 12:20:00,430.11,430.28,429.65,430.28,2100.0,430.11,430.28,429.65,430.28,2100.0
2013-10-29 12:25:00,430.55,430.82,430.12,430.43,1500.0,430.55,430.82,430.12,430.43,1500.0
2013-10-29 12:30:00,430.91,430.91,430.4,430.61,15400.0,430.91,430.91,430.4,430.61,15400.0
2013-10-29 12:35:00,430.61,430.61,430.36,430.36,800.0,430.61,430.61,430.36,430.36,800.0
2013-10-29 12:40:00,430.37,430.37,429.98,430.0,1800.0,430.37,430.37,429.98,430.0,1800.0
2013-10-29 12:45:00,430.0,430.29,430.0,430.15,500.0,430.0,430.29,430.0,430.15,500.0
2013-10-29 12:50:00,430.15,430.89,430.05,430.36,2400.0,430.15,430.89,430.05,430.36,2400.0
2013-10-29 12:55:00,430.55,430.66,430.32,430.39,2300.0,430.55,430.66,430.32,430.39,2300.0
2013-10-29 13:00:00,430.4,430.73,430.35,430.41,2600.0,430.4,430.73,430.35,430.41,2600.0
2013-10-29 13:05:00,430.41,430.56,430.13,430.13,1200.0,430.41,430.56,430.13,430.13,1200.0
2013-10-29 13:10:00,430.65,430.65,430.43,430.43,500.0,430.65,430.65,430.43,430.43,500.0
2013-10-29 13:15:00,430.42,430.45,430.13,430.13,1300.0,430.42,430.45,430.13,430.13,1300.0
2013-10-29 13:20:00,430.15,430.2,430.15,430.15,1200.0,430.15,430.2,430.15,430.15,1200.0
2013-10-29 13:25:00,430.15,430.15,430.15,430.15,800.0,430.15,430.15,430.15,430.15,800.0
2013-10-29 13:30:00,430.24,430.24,429.8,429.8,2700.0,430.24,430.24,429.8,429.8,2700.0
2013-10-29 13:35:00,429.98,430.21,429.95,430.13,2300.0,429.98,430.21,429.95,430.13,2300.0
2013-10-29 13:40:00,430.29,430.33,430.21,430.33,1800.0,430.29,430.33,430.21,430.33,1800.0
2013-10-29 13:45:00,430.32,430.36,430.25,430.36,1500.0,430.32,430.36,430.25,430.36,1500.0
2013-10-29 13:50:00,430.35,430.49,430.1,430.1,1000.0,430.35,430.49,430.1,430.1,1000.0
2013-10-29 13:55:00,429.99,430.24,429.99,430.05,1300.0,429.99,430.24,429.99,430.05,1300.0
2013-10-29 14:00:00,430.05,430.24,429.93,430.06,1100.0,430.05,430.24,429.93,430.06,1100.0
2013-10-29 14:05:00,430.31,430.43,429.99,430.1,1700.0,430.31,430.43,429.99,430.1,1700.0
2013-10-29 14:10:00,430.1,430.1,429.88,429.88,1100.0,430.1,430.1,429.88,429.88,1100.0
2013-10-29 14:15:00,429.88,429.92,429.75,429.75,800.0,429.88,429.92,429.75,429.75,800.0
2013-10-29 14:20:00,429.76,429.76,429.71,429.71,700.0,429.76,429.76,429.71,429.71,700.0
2013-10-29 14:25:00,429.83,430.1,429.83,429.92,3700.0,429.83,430.1,429.83,429.92,3700.0
2013-10-29 14:30:00,429.97,429.97,429.97,429.97,100.0,429.97,429.97,429.97,429.97,100.0
2013-10-29 14:35:00,430.17,430.17,429.95,429.95,3200.0,430.17,430.17,429.95,429.95,3200.0
2013-10-29 14:40:00,429.97,429.97,429.95,429.95,300.0,429.97,429.97,429.95,429.95,300.0
2013-10-29 14:45:00,430.06,430.34,429.96,429.96,5900.0,430.06,430.34,429.96,429.96,5900.0
2013-10-29 14:50:00,430.0,430.01,429.74,429.99,7100.0,430.0,430.01,429.74,429.99,7100.0
2013-10-29 14:55:00,429.73,429.73,429.47,429.52,700.0,429.73,429.73,429.47,429.52,700.0
2013-10-29 15:00:00,429.72,430.11,429.72,430.01,2900.0,429.72,430.11,429.72,430.01,2900.0
2013-10-29 15:05:00,429.95,430.03,429.9,429.9,1200.0,429.95,430.03,429.9,429.9,1200.0
2013-10-29 15:10:00,429.8,429.8,429.48,429.48,800.0,429.8,429.8,429.48,429.48,800.0
2013-10-29 15:15:00,429.59,429.83,429.55,429.62,2900.0,429.59,429.83,429.55,429.62,2900.0
2013-10-29 15:20:00,429.62,429.78,429.21,429.21,3700.0,429.62,429.78,429.21,429.21,3700.0
2013-10-29 15:25:00,429.25,429.78,429.25,429.78,3700.0,429.25,429.78,429.25,429.78,3700.0
2013-10-29 15:30:00,429.77,430.05,429.46,429.7,4900.0,429.77,430.05,429.46,429.7,4900.0
2013-10-29 15:35:00,429.7,429.88,429.48,429.88,3000.0,429.7,429.88,429.48,429.88,3000.0
2013-10-29 15:40:00,429.9,430.24,429.9,429.91,4300.0,429.9,430.24,429.9,429.91,4300.0
2013-10-29 15:45:00,430.23,430.38,429.87,430.18,4900.0,430.23,430.38,429.87,430.18,4900.0
2013-10-29 15:50:00,430.15,430.29,429.86,430.2,3100.0,430.15,430.29,429.86,430.2,3100.0
2013-10-29 15:55:00,430.36,430.5,429.99,430.41,8900.0,430.36,430.5,429.99,430.41,8900.0
2013-10-30 09:30:00,431.3,431.3,429.04,429.04,1900.0,431.3,431.3,429.04,429.04,1900.0
2013-10-30 09:35:00,431.23,431.23,431.21,431.21,600.0,431.23,431.23,431.21,431.21,600.0
2013-10-30 09:40:00,429.24,429.24,429.14,429.2,300.0,429.24,429.24,429.14,429.2,300.0
2013-10-30 09:45:00,429.73,430.19,429.31,430.19,1000.0,429.73,430.19,429.31,430.19,1000.0
2013-10-30 09:50:00,431.39,431.39,430.65,430.86,700.0,431.39,431.39,430.65,430.86,700.0
2013-10-30 09:55:00,430.85,430.85,430.55,430.55,500.0,430.85,430.85,430.55,430.55,500.0
2013-10-30 10:00:00,430.67,430.67,429.83,429.83,1000.0,430.67,430.67,429.83,429.83,1000.0
2013-10-30 10:05:00,429.44,430.39,429.1,429.81,2500.0,429.44,430.39,429.1,429.81,2500.0
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 10:15:00,429.25,429.25,429.25,429.25,0.0,429.25,429.25,429.25,429.25,0.0
2013-10-30 10:20:00,430.12,430.77,429.55,430.42,4100.0,430.12,430.77,429.55,430.42,4100.0
2013-10-30 10:25:00,430.43,430.62,430.01,430.12,1600.0,430.43,430.62,430.01,430.12,1600.0
2013-10-30 10:30:00,430.25,430.58,429.65,429.65,1800.0,430.25,430.58,429.65,429.65,1800.0
2013-10-30 10:35:00,429.77,431.01,429.61,430.36,1600.0,429.77,431.01,429.61,430.36,1600.0
2013-10-30 10:40:00,430.36,431.03,430.12,430.97,1300.0,430.36,431.03,430.12,430.97,1300.0
2013-10-30 10:45:00,430.68,430.68,430.46,430.47,300.0,430.68,430.68,430.46,430.47,300.0
2013-10-30 10:50:00,430.99,433.19,430.99,431.55,8900.0,430.99,433.19,430.99,431.55,8900.0
2013-10-30 10:55:00,431.01,431.68,431.0,431.41,800.0,431.01,431.68,431.0,431.41,800.0
2013-10-30 11:00:00,431.41,432.16,431.36,432.16,1500.0,431.41,432.16,431.36,432.16,1500.0
2013-10-30 11:05:00,432.27,432.67,432.27,432.66,800.0,432.27,432.67,432.27,432.66,800.0
2013-10-30 11:10:00,432.52,432.84,432.5,432.84,2100.0,432.52,432.84,432.5,432.84,2100.0
2013-10-30 11:15:00,432.8,432.8,432.32,432.8,900.0,432.8,432.8,432.32,432.8,900.0
2013-10-30 11:20:00,432.79,433.15,432.74,433.11,2000.0,432.79,433.15,432.74,433.11,2000.0
2013-10-30 11:25:00,433.11,433.79,432.98,433.38,3000.0,433.11,433.79,432.98,433.38,3000.0
2013-10-30 11:30:00,433.13,433.24,432.83,433.2,2000.0,433.13,433.24,432.83,433.2,2000.0
2013-10-30 11:35:00,432.87,433.46,432.7,432.73,3100.0,432.87,433.46,432.7,432.73,3100.0
2013-10-30 11:40:00,432.46,432.71,431.58,431.76,4700.0,432.46,432.71,431.58,431.76,4700.0
2013-10-30 11:45:00,431.73,432.72,431.63,432.72,2700.0,431.73,432.72,431.63,432.72,2700.0
2013-10-30 11:50:00,432.63,432.63,432.18,432.42,700.0,432.63,432.63,432.18,432.42,700.0
2013-10-30 11:55:00,432.77,432.77,432.13,432.18,2500.0,432.77,432.77,432.13,432.18,2500.0
2013-10-30 12:00:00,432.09,432.36,432.09,432.36,1300.0,432.09,432.36,432.09,432.36,1300.0
2013-10-30 12:05:00,433.05,433.28,432.69,433.25,1600.0,433.05,433.28,432.69,433.25,1600.0
2013-10-30 12:10:00,433.2,434.0,433.2,433.7,3400.0,433.2,434.0,433.2,433.7,3400.0
2013-10-30 12:15:00,433.59,433.59,433.23,433.23,3600.0,433.59,433.59,433.23,433.23,3600.0
2013-10-30 12:20:00,433.23,433.44,432.46,432.97,4200.0,433.23,433.44,432.46,432.97,4200.0
2013-10-30 12:25:00,432.96,433.65,432.92,433.46,1900.0,432.96,433.65,432.92,433.46,1900.0
2013-10-30 12:30:00,433.41,433.43,433.39,433.39,800.0,433.41,433.43,433.39,433.39,800.0
2013-10-30 12:35:00,433.37,433.44,433.05,433.44,2000.0,433.37,433.44,433.05,433.44,2000.0
2013-10-30 12:40:00,433.44,433.44,433.29,433.29,400.0,433.44,433.44,433.29,433.29,400.0
2013-10-30 12:45:00,432.94,433.27,432.9,433.27,1500.0,432.94,433.27,432.9,433.27,1500.0
2013-10-30 12:50:00,433.25,433.78,433.25,433.78,800.0,433.25,433.78,433.25,433.78,800.0
2013-10-30 12:55:00,433.72,433.72,433.23,433.42,2100.0,433.72,433.72,433.23,433.42,2100.0
2013-10-30 13:00:00,433.42,433.97,433.35,433.9,1300.0,433.42,433.97,433.35,433.9,1300.0
2013-10-30 13:05:00,433.71,434.24,433.64,433.92,11200.0,433.71,434.24,433.64,433.92,11200.0
2013-10-30 13:10:00,433.75,433.8,432.91,433.36,15900.0,433.75,433.8,432.91,433.36,15900.0
2013-10-30 13:15:00,433.19,433.19,432.5,432.78,9000.0,433.19,433.19,432.5,432.78,9000.0
2013-10-30 13:20:00,432.78,432.78,432.4,432.4,900.0,432.78,432.78,432.4,432.4,900.0
2013-10-30 13:25:00,432.61,432.61,432.42,432.42,600.0,432.61,432.61,432.42,432.42,600.0
2013-10-30 13:30:00,432.42,432.42,431.64,431.64,2000.0,432.42,432.42,431.64,431.64,2000.0
2013-10-30 13:35:00,431.93,432.2,431.93,432.2,1100.0,431.93,432.2,431.93,432.2,1100.0
2013-10-30 13:40:00,432.19,432.32,432.19,432.23,800.0,432.19,432.32,432.19,432.23,800.0
2013-10-30 13:45:00,432.18,432.18,432.17,432.17,500.0,432.18,432.18,432.17,432.17,500.0
2013-10-30 13:50:00,432.1,432.13,432.06,432.13,600.0,432.1,432.13,432.06,432.13,600.0
2013-10-30 13:55:00,432.26,432.27,431.87,431.87,600.0,432.26,432.27,431.87,431.87,600.0
2013-10-30 14:00:00,431.86,432.57,431.16,431.73,2300.0,431.86,432.57,431.16,431.73,2300.0
2013-10-30 14:05:00,432.34,432.66,431.58,431.94,1200.0,432.34,432.66,431.58,431.94,1200.0
2013-10-30 14:10:00,431.65,432.56,431.65,432.24,2400.0,431.65,432.56,431.65,432.24,2400.0
2013-10-30 14:15:00,432.23,432.34,431.2,431.2,3100.0,432.23,432.34,431.2,431.2,3100.0
2013-10-30 14:20:00,431.45,431.45,430.5,430.5,1300.0,431.45,431.45,430.5,430.5,1300.0
2013-10-30 14:25:00,430.21,430.21,428.92,429.03,1000.0,430.21,430.21,428.92,429.03,1000.0
2013-10-30 14:30:00,429.36,429.69,429.36,429.69,700.0,429.36,429.69,429.36,429.69,700.0
2013-10-30 14:35:00,431.03,431.03,430.96,430.96,800.0,431.03,431.03,430.96,430.96,800.0
2013-10-30 14:40:00,430.99,430.99,430.23,430.23,1300.0,430.99,430.99,430.23,430.23,1300.0
2013-10-30 14:45:00,430.64,431.31,430.2,430.92,1700.0,430.64,431.31,430.2,430.92,1700.0
2013-10-30 14:50:00,430.92,431.08,430.09,430.95,2700.0,430.92,431.08,430.09,430.95,2700.0
2013-10-30 14:55:00,431.31,431.31,430.85,431.08,2100.0,431.31,431.31,430.85,431.08,2100.0
2013-10-30 15:00:00,431.08,431.59,430.98,431.14,1800.0,431.08,431.59,430.98,431.14,1800.0
2013-10-30 15:05:00,430.82,430.88,430.29,430.39,1900.0,430.82,430.88,430.29,430.39,1900.0
2013-10-30 15:10:00,430.07,430.15,429.94,430.11,1100.0,430.07,430.15,429.94,430.11,1100.0
2013-10-30 15:15:00,430.0,430.64,429.94,430.61,3100.0,430.0,430.64,429.94,430.61,3100.0
2013-10-30 15:20:00,430.62,431.24,430.54,431.14,3000.0,430.62,431.24,430.54,431.14,3000.0
2013-10-30 15:25:00,431.06,431.21,430.67,431.21,4200.0,431.06,431.21,430.67,431.21,4200.0
2013-10-30 15:30:00,431.12,431.25,430.64,430.81,6500.0,431.12,431.25,430.64,430.81,6500.0
2013-10-30 15:35:00,430.82,431.1,430.51,430.94,6500.0,430.82,431.1,430.51,430.94,6500.0
2013-10-30 15:40:00,430.96,431.44,430.76,430.82,3100.0,430.96,431.44,430.76,430.82,3100.0
2013-10-30 15:45:00,430.81,431.25,430.0,430.11,8700.0,430.81,431.25,430.0,430.11,8700.0
2013-10-30 15:50:00,430.11,430.35,429.94,430.21,4800.0,430.11,430.35,429.94,430.21,4800.0
2013-10-30 15:55:00,430.03,430.51,429.91,429.98,8400.0,430.03,430.51,429.91,429.98,8400.0
2013-10-31 09:30:00,430.86,431.59,428.63,429.18,1900.0,430.86,431.59,428.63,429.18,1900.0
2013-10-31 09:35:00,429.3,431.0,429.3,431.0,400.0,429.3,431.0,429.3,431.0,400.0
2013-10-31 09:40:00,429.97,432.01,429.46,431.25,2100.0,429.97,432.01,429.46,431.25,2100.0
2013-10-31 09:45:00,431.63,431.8,431.63,431.8,200.0,431.63,431.8,431.63,431.8,200.0
2013-10-31 09:50:00,431.76,431.76,429.94,430.25,3000.0,431.76,431.76,429.94,430.25,3000.0
2013-10-31 09:55:00,429.84,430.68,429.79,429.79,1700.0,429.84,430.68,429.79,429.79,1700.0
2013-10-31 10:00:00,430.66,430.66,430.07,430.07,500.0,430.66,430.66,430.07,430.07,500.0
2013-10-31 10:05:00,429.99,430.23,429.81,430.19,900.0,429.99,430.23,429.81,430.19,900.0
2013-10-31 10:10:00,430.22,431.11,429.99,431.11,1500.0,430.22,431.11,429.99,431.11,1500.0
2013-10-31 10:15:00,431.22,431.22,430.43,430.97,2400.0,431.22,431.22,430.43,430.97,2400.0
2013-10-31 10:20:00,430.85,430.99,430.41,430.96,1100.0,430.85,430.99,430.41,430.96,1100.0
2013-10-31 10:25:00,431.36,431.54,431.23,431.54,300.0,431.36,431.54,431.23,431.54,300.0
2013-10-31 10:30:00,431.48,432.19,431.41,431.41,1700.0,431.48,432.19,431.41,431.41,1700.0
2013-10-31 10:35:00,431.13,431.13,430.27,430.45,2300.0,431.13,431.13,430.27,430.45,2300.0
2013-10-31 10:40:00,431.0,431.31,431.0,431.31,500.0,431.0,431.31,431.0,431.31,500.0
2013-10-31 10:45:00,431.67,431.67,431.38,431.38,300.0,431.67,431.67,431.38,431.38,300.0
2013-10-31 10:50:00,431.96,431.96,431.96,431.96,100.0,431.96,431.96,431.96,431.96,100.0
2013-10-31 10:55:00,431.14,431.58,431.14,431.55,500.0,431.14,431.58,431.14,431.55,500.0
2013-10-31 11:00:00,431.65,432.19,431.65,432.19,1600.0,431.65,432.19,431.65,432.19,1600.0
2013-10-31 11:05:00,432.23,432.44,431.97,432.44,1700.0,432.23,432.44,431.97,432.44,1700.0
2013-10-31 11:10:00,432.42,432.65,432.34,432.65,900.0,432.42,432.65,432.34,432.65,900.0
2013-10-31 11:15:00,432.68,433.12,432.54,432.77,1900.0,432.68,433.12,432.54,432.77,1900.0
2013-10-31 11:20:00,432.34,432.52,432.33,432.52,1200.0,432.34,432.52,432.33,432.52,1200.0
2013-10-31 11:25:00,432.0,432.14,431.74,431.76,1500.0,432.0,432.14,431.74,431.76,1500.0
2013-10-31 11:30:00,431.87,432.05,431.87,432.05,200.0,431.87,432.05,431.87,432.05,200.0
2013-10-31 11:35:00,431.83,431.98,431.58,431.87,700.0,431.83,431.98,431.58,431.87,700.0
2013-10-31 11:40:00,431.84,432.34,431.83,432.22,1000.0,431.84,432.34,431.83,432.22,1000.0
2013-10-31 11:45:00,432.21,432.23,431.93,431.93,500.0,432.21,432.23,431.93,431.93,500.0
2013-10-31 11:50:00,432.06,432.44,432.06,432.09,1400.0,432.06,432.44,432.06,432.09,1400.0
2013-10-31 11:55:00,431.59,431.96,431.46,431.46,600.0,431.59,431.96,431.46,431.46,600.0
2013-10-31 12:00:00,431.55,431.55,431.33,431.33,200.0,431.55,431.55,431.33,431.33,200.0
2013-10-31 12:05:00,431.53,432.05,431.39,431.39,900.0,431.53,432.05,431.39,431.39,900.0
2013-10-31 12:10:00,431.47,431.65,431.47,431.62,500.0,431.47,431.65,431.47,431.62,500.0
2013-10-31 12:15:00,431.35,432.0,431.35,432.0,1000.0,431.35,432.0,431.35,432.0,1000.0
2013-10-31 12:20:00,431.69,431.69,431.62,431.62,200.0,431.69,431.69,431.62,431.62,200.0
2013-10-31 12:25:00,431.4,432.18,431.31,432.15,2000.0,431.4,432.18,431.31,432.15,2000.0
2013-10-31 12:30:00,431.71,431.88,431.33,431.33,3100.0,431.71,431.88,431.33,431.33,3100.0
2013-10-31 12:35:00,431.47,431.47,431.0,431.34,1500.0,431.47,431.47,431.0,431.34,1500.0
2013-10-31 12:40:00,431.34,431.34,431.22,431.24,500.0,431.34,431.34,431.22,431.24,500.0
2013-10-31 12:45:00,431.37,431.68,431.24,431.6,1200.0,431.37,431.68,431.24,431.6,1200.0
2013-10-31 12:50:00,431.31,431.31,431.31,431.31,100.0,431.31,431.31,431.31,431.31,100.0
2013-10-31 12:55:00,431.24,431.24,431.15,431.15,900.0,431.24,431.24,431.15,431.15,900.0
2013-10-31 13:00:00,431.28,431.28,431.04,431.04,1300.0,431.28,431.28,431.04,431.04,1300.0
2013-10-31 13:05:00,431.0,431.18,430.7,431.12,2900.0,431.0,431.18,430.7,431.12,2900.0
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 13:15:00,431.16,431.16,431.16,431.16,0.0,431.16,431.16,431.16,431.16,0.0
2013-10-31 13:20:00,431.0,431.0,430.69,430.97,1200.0,431.0,431.0,430.69,430.97,1200.0
2013-10-31 13:25:00,430.68,431.1,430.67,431.1,1200.0,430.68,431.1,430.67,431.1,1200.0
2013-10-31 13:30:00,430.97,430.97,430.97,430.97,100.0,430.97,430.97,430.97,430.97,100.0
2013-10-31 13:35:00,431.0,431.0,431.0,431.0,200.0,431.0,431.0,431.0,431.0,200.0
2013-10-31 13:40:00,431.09,431.09,430.79,430.82,1500.0,431.09,431.09,430.79,430.82,1500.0
2013-10-31 13:45:00,430.92,431.03,430.88,430.88,800.0,430.92,431.03,430.88,430.88,800.0
2013-10-31 13:50:00,430.92,431.02,430.25,430.42,8000.0,430.92,431.02,430.25,430.42,8000.0
2013-10-31 13:55:00,430.45,430.65,430.04,430.25,10200.0,430.45,430.65,430.04,430.25,10200.0
2013-10-31 14:00:00,430.25,430.26,430.25,430.25,800.0,430.25,430.26,430.25,430.25,800.0
2013-10-31 14:05:00,430.25,430.38,430.25,430.38,700.0,430.25,430.38,430.25,430.38,700.0
2013-10-31 14:10:00,430.38,430.69,430.38,430.68,1800.0,430.38,430.69,430.38,430.68,1800.0
2013-10-31 14:15:00,430.68,430.81,430.5,430.54,5300.0,430.68,430.81,430.5,430.54,5300.0
2013-10-31 14:20:00,430.54,430.54,430.27,430.53,1500.0,430.54,430.54,430.27,430.53,1500.0
2013-10-31 14:25:00,430.53,430.76,430.41,430.66,2200.0,430.53,430.76,430.41,430.66,2200.0
2013-10-31 14:30:00,430.64,430.79,430.58,430.59,1500.0,430.64,430.79,430.58,430.59,1500.0
2013-10-31 14:35:00,430.59,431.12,430.59,431.12,4100.0,430.59,431.12,430.59,431.12,4100.0
2013-10-31 14:40:00,431.13,431.65,431.13,431.65,2800.0,431.13,431.65,431.13,431.65,2800.0
2013-10-31 14:45:00,431.67,432.0,431.37,432.0,4100.0,431.67,432.0,431.37,432.0,4100.0
2013-10-31 14:50:00,432.14,433.13,432.14,433.13,5900.0,432.14,433.13,432.14,433.13,5900.0
2013-10-31 14:55:00,433.07,433.09,432.83,432.83,5000.0,433.07,433.09,432.83,432.83,5000.0
2013-10-31 15:00:00,432.83,433.1,432.69,433.1,6900.0,432.83,433.1,432.69,433.1,6900.0
2013-10-31 15:05:00,433.18,433.6,432.8,433.6,5500.0,433.18,433.6,432.8,433.6,5500.0
2013-10-31 15:10:00,433.6,433.75,433.34,433.52,2500.0,433.6,433.75,433.34,433.52,2500.0
2013-10-31 15:15:00,433.52,433.97,433.37,433.9,4900.0,433.52,433.97,433.37,433.9,4900.0
2013-10-31 15:20:00,433.88,434.12,433.48,433.84,4900.0,433.88,434.12,433.48,433.84,4900.0
2013-10-31 15:25:00,434.06,434.26,433.82,434.26,7000.0,434.06,434.26,433.82,434.26,7000.0
2013-10-31 15:30:00,434.0,434.12,433.84,433.96,3300.0,434.0,434.12,433.84,433.96,3300.0
2013-10-31 15:35:00,433.83,434.23,433.83,434.01,4200.0,433.83,434.23,433.83,434.01,4200.0
2013-10-31 15:40:00,434.1,434.64,434.1,434.58,5100.0,434.1,434.64,434.1,434.58,5100.0
2013-10-31 15:45:00,434.53,434.71,434.22,434.53,6300.0,434.53,434.71,434.22,434.53,6300.0
2013-10-31 15:50:00,434.35,435.01,434.16,434.73,20100.0,434.35,435.01,434.16,434.73,20100.0
2013-10-31 15:55:00,434.73,435.05,434.51,434.51,23200.0,434.73,435.05,434.51,434.51,23200.0
2013-11-01 09:30:00,436.01,436.85,434.42,435.97,2000.0,436.01,436.85,434.42,435.97,2000.0
2013-11-01 09:35:00,436.04,436.77,436.04,436.12,600.0,436.04,436.77,436.04,436.12,600.0
2013-11-01 09:40:00,437.48,437.94,437.36,437.94,600.0,437.48,437.94,437.36,437.94,600.0
2013-11-01 09:45:00,437.22,437.22,435.7,436.23,1600.0,437.22,437.22,435.7,436.23,1600.0
2013-11-01 09:50:00,435.88,436.63,435.8,436.56,1300.0,435.88,436.63,435.8,436.56,1300.0
2013-11-01 09:55:00,436.56,436.56,432.62,434.09,11000.0,436.56,436.56,432.62,434.09,11000.0
2013-11-01 10:00:00,433.79,435.01,433.79,435.01,2200.0,433.79,435.01,433.79,435.01,2200.0
2013-11-01 10:05:00,435.01,436.93,434.66,434.66,5500.0,435.01,436.93,434.66,434.66,5500.0
2013-11-01 10:10:00,435.09,435.09,433.75,433.78,2800.0,435.09,435.09,433.75,433.78,2800.0
2013-11-01 10:15:00,433.66,434.2,433.33,433.65,2400.0,433.66,434.2,433.33,433.65,2400.0
2013-11-01 10:20:00,433.68,434.19,433.68,434.19,200.0,433.68,434.19,433.68,434.19,200.0
2013-11-01 10:25:00,433.84,433.84,432.81,432.82,800.0,433.84,433.84,432.81,432.82,800.0
2013-11-01 10:30:00,432.88,433.11,432.45,432.61,1200.0,432.88,433.11,432.45,432.61,1200.0
2013-11-01 10:35:00,433.1,434.04,432.87,433.55,1500.0,433.1,434.04,432.87,433.55,1500.0
2013-11-01 10:40:00,434.14,434.14,433.81,433.81,200.0,434.14,434.14,433.81,433.81,200.0
2013-11-01 10:45:00,433.23,433.38,432.27,432.99,3100.0,433.23,433.38,432.27,432.99,3100.0
2013-11-01 10:50:00,433.1,433.1,432.45,432.45,600.0,433.1,433.1,432.45,432.45,600.0
2013-11-01 10:55:00,432.47,433.3,432.47,432.5,1300.0,432.47,433.3,432.47,432.5,1300.0
2013-11-01 11:00:00,433.19,433.19,431.9,431.9,3300.0,433.19,433.19,431.9,431.9,3300.0
2013-11-01 11:05:00,431.88,431.88,431.64,431.64,600.0,431.88,431.88,431.64,431.64,600.0
2013-11-01 11:10:00,431.32,431.32,430.86,430.86,200.0,431.32,431.32,430.86,430.86,200.0
2013-11-01 11:15:00,430.69,430.97,430.0,430.9,2400.0,430.69,430.97,430.0,430.9,2400.0
2013-11-01 11:20:00,430.53,431.44,430.49,431.44,500.0,430.53,431.44,430.49,431.44,500.0
2013-11-01 11:25:00,431.24,431.94,431.24,431.94,800.0,431.24,431.94,431.24,431.94,800.0
2013-11-01 11:30:00,431.84,431.94,431.84,431.94,500.0,431.84,431.94,431.84,431.94,500.0
2013-11-01 11:35:00,432.16,432.18,431.29,431.93,1500.0,432.16,432.18,431.29,431.93,1500.0
2013-11-01 11:40:00,432.01,432.37,431.7,431.7,600.0,432.01,432.37,431.7,431.7,600.0
2013-11-01 11:45:00,432.14,432.14,432.14,432.14,100.0,432.14,432.14,432.14,432.14,100.0
2013-11-01 11:50:00,432.18,432.4,431.56,431.56,2700.0,432.18,432.4,431.56,431.56,2700.0
2013-11-01 11:55:00,431.43,431.65,431.35,431.4,1300.0,431.43,431.65,431.35,431.4,1300.0
2013-11-01 12:00:00,431.26,431.57,430.96,431.56,1300.0,431.26,431.57,430.96,431.56,1300.0
2013-11-01 12:05:00,431.71,431.71,431.5,431.54,900.0,431.71,431.71,431.5,431.54,900.0
2013-11-01 12:10:00,431.57,431.57,431.24,431.24,200.0,431.57,431.57,431.24,431.24,200.0
2013-11-01 12:15:00,431.36,431.37,431.03,431.03,700.0,431.36,431.37,431.03,431.03,700.0
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 12:25:00,431.55,431.55,431.55,431.55,0.0,431.55,431.55,431.55,431.55,0.0
2013-11-01 12:30:00,431.74,431.87,431.74,431.84,1300.0,431.74,431.87,431.74,431.84,1300.0
2013-11-01 12:35:00,432.36,432.4,431.71,432.18,10900.0,432.36,432.4,431.71,432.18,10900.0
2013-11-01 12:40:00,432.31,432.31,432.31,432.31,200.0,432.31,432.31,432.31,432.31,200.0
2013-11-01 12:45:00,432.68,432.68,432.68,432.68,100.0,432.68,432.68,432.68,432.68,100.0
2013-11-01 12:50:00,432.66,432.66,432.43,432.43,200.0,432.66,432.66,432.43,432.43,200.0
2013-11-01 12:55:00,432.47,432.48,432.47,432.48,500.0,432.47,432.48,432.47,432.48,500.0
2013-11-01 13:00:00,432.78,432.78,432.4,432.4,200.0,432.78,432.78,432.4,432.4,200.0
2013-11-01 13:05:00,432.35,432.35,432.17,432.17,600.0,432.35,432.35,432.17,432.17,600.0
2013-11-01 13:10:00,432.08,432.34,431.72,431.95,1500.0,432.08,432.34,431.72,431.95,1500.0
2013-11-01 13:15:00,431.7,432.31,431.7,432.31,300.0,431.7,432.31,431.7,432.31,300.0
2013-11-01 13:20:00,431.52,431.83,431.52,431.83,300.0,431.52,431.83,431.52,431.83,300.0
2013-11-01 13:25:00,431.69,431.71,431.69,431.71,600.0,431.69,431.71,431.69,431.71,600.0
2013-11-01 13:30:00,432.47,432.47,432.42,432.42,200.0,432.47,432.47,432.42,432.42,200.0
2013-11-01 13:35:00,432.45,432.77,432.45,432.77,200.0,432.45,432.77,432.45,432.77,200.0
2013-11-01 13:40:00,432.6,432.6,432.6,432.6,100.0,432.6,432.6,432.6,432.6,100.0
2013-11-01 13:45:00,433.07,433.07,433.0,433.0,1400.0,433.07,433.07,433.0,433.0,1400.0
2013-11-01 13:50:00,433.0,433.04,433.0,433.02,700.0,433.0,433.04,433.0,433.02,700.0
2013-11-01 13:55:00,433.02,433.27,433.0,433.27,1100.0,433.02,433.27,433.0,433.27,1100.0
2013-11-01 14:00:00,433.37,433.56,433.37,433.56,500.0,433.37,433.56,433.37,433.56,500.0
2013-11-01 14:05:00,433.56,433.6,433.25,433.38,2100.0,433.56,433.6,433.25,433.38,2100.0
2013-11-01 14:10:00,433.49,433.6,433.21,433.6,1400.0,433.49,433.6,433.21,433.6,1400.0
2013-11-01 14:15:00,433.6,433.91,433.22,433.33,2800.0,433.6,433.91,433.22,433.33,2800.0
2013-11-01 14:20:00,433.66,433.96,433.66,433.96,800.0,433.66,433.96,433.66,433.96,800.0
2013-11-01 14:25:00,433.97,433.97,433.74,433.74,1500.0,433.97,433.97,433.74,433.74,1500.0
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 14:35:00,433.82,433.82,433.82,433.82,0.0,433.82,433.82,433.82,433.82,0.0
2013-11-01 14:40:00,434.17,434.79,434.07,434.79,3000.0,434.17,434.79,434.07,434.79,3000.0
2013-11-01 14:45:00,434.67,434.71,434.6,434.66,500.0,434.67,434.71,434.6,434.66,500.0
2013-11-01 14:50:00,434.76,434.76,434.35,434.49,700.0,434.76,434.76,434.35,434.49,700.0
2013-11-01 14:55:00,434.39,434.73,434.39,434.69,1400.0,434.39,434.73,434.39,434.69,1400.0
2013-11-01 15:00:00,434.72,434.87,434.65,434.87,500.0,434.72,434.87,434.65,434.87,500.0
2013-11-01 15:05:00,434.94,435.07,434.9,434.91,2500.0,434.94,435.07,434.9,434.91,2500.0
2013-11-01 15:10:00,434.7,434.97,434.7,434.73,900.0,434.7,434.97,434.7,434.73,900.0
2013-11-01 15:15:00,435.04,435.09,434.77,434.97,3800.0,435.04,435.09,434.77,434.97,3800.0
2013-11-01 15:20:00,434.8,435.05,434.77,435.05,1800.0,434.8,435.05,434.77,435.05,1800.0
2013-11-01 15:25:00,435.07,435.07,434.62,435.01,7100.0,435.07,435.07,434.62,435.01,7100.0
2013-11-01 15:30:00,434.89,435.1,434.88,435.1,1400.0,434.89,435.1,434.88,435.1,1400.0
2013-11-01 15:35:00,435.32,435.32,435.05,435.06,3100.0,435.32,435.32,435.05,435.06,3100.0
2013-11-01 15:40:00,435.06,435.23,434.96,435.23,4700.0,435.06,435.23,434.96,435.23,4700.0
2013-11-01 15:45:00,435.48,435.64,435.22,435.22,3500.0,435.48,435.64,435.22,435.22,3500.0
2013-11-01 15:50:00,435.23,435.38,435.19,435.29,4400.0,435.23,435.38,435.19,435.29,4400.0
2013-11-01 15:55:00,435.46,435.48,434.72,435.14,8100.0,435.46,435.48,434.72,435.14,8100.0
2013-11-04 09:30:00,434.96,434.96,434.8,434.8,1400.0,434.96,434.96,434.8,434.8,1400.0
2013-11-04 09:35:00,435.83,435.83,434.58,434.58,300.0,435.83,435.83,434.58,434.58,300.0
2013-11-04 09:40:00,434.46,434.46,434.46,434.46,100.0,434.46,434.46,434.46,434.46,100.0
2013-11-04 09:45:00,434.66,434.88,433.58,434.3,1000.0,434.66,434.88,433.58,434.3,1000.0
2013-11-04 09:50:00,433.8,434.94,433.76,434.94,700.0,433.8,434.94,433.76,434.94,700.0
2013-11-04 09:55:00,433.57,434.87,433.57,434.11,1000.0,433.57,434.87,433.57,434.11,1000.0
2013-11-04 10:00:00,435.05,435.41,435.05,435.37,400.0,435.05,435.41,435.05,435.37,400.0
2013-11-04 10:05:00,435.39,435.4,435.35,435.36,1000.0,435.39,435.4,435.35,435.36,1000.0
2013-11-04 10:10:00,435.28,435.28,435.03,435.09,1600.0,435.28,435.28,435.03,435.09,1600.0
2013-11-04 10:15:00,435.09,435.32,435.08,435.13,700.0,435.09,435.32,435.08,435.13,700.0
2013-11-04 10:20:00,434.92,435.12,434.01,434.49,1800.0,434.92,435.12,434.01,434.49,1800.0
2013-11-04 10:25:00,434.51,434.74,434.51,434.61,2500.0,434.51,434.74,434.51,434.61,2500.0
2013-11-04 10:30:00,434.92,435.13,434.66,435.13,1300.0,434.92,435.13,434.66,435.13,1300.0
2013-11-04 10:35:00,435.13,435.22,435.09,435.22,700.0,435.13,435.22,435.09,435.22,700.0
2013-11-04 10:40:00,435.22,435.26,434.99,435.26,1000.0,435.22,435.26,434.99,435.26,1000.0
2013-11-04 10:45:00,435.36,435.79,435.18,435.72,1700.0,435.36,435.79,435.18,435.72,1700.0
2013-11-04 10:50:00,435.85,436.02,435.21,435.82,4200.0,435.85,436.02,435.21,435.82,4200.0
2013-11-04 10:55:00,436.07,436.25,435.85,436.04,1400.0,436.07,436.25,435.85,436.04,1400.0
2013-11-04 11:00:00,435.69,436.19,435.48,436.19,1100.0,435.69,436.19,435.48,436.19,1100.0
2013-11-04 11:05:00,436.18,436.18,436.1,436.1,900.0,436.18,436.18,436.1,436.1,900.0
2013-11-04 11:10:00,436.1,436.41,436.03,436.37,1500.0,436.1,436.41,436.03,436.37,1500.0
2013-11-04 11:15:00,436.55,436.75,436.27,436.32,1000.0,436.55,436.75,436.27,436.32,1000.0
2013-11-04 11:20:00,436.65,436.68,436.39,436.68,1600.0,436.65,436.68,436.39,436.68,1600.0
2013-11-04 11:25:00,436.25,436.51,435.95,435.95,1100.0,436.25,436.51,435.95,435.95,1100.0
2013-11-04 11:30:00,436.3,436.61,436.13,436.61,3000.0,436.3,436.61,436.13,436.61,3000.0
2013-11-04 11:35:00,436.6,437.03,436.57,436.57,1500.0,436.6,437.03,436.57,436.57,1500.0
2013-11-04 11:40:00,436.93,437.23,436.71,437.23,1700.0,436.93,437.23,436.71,437.23,1700.0
2013-11-04 11:45:00,437.16,437.6,437.16,437.44,1300.0,437.16,437.6,437.16,437.44,1300.0
2013-11-04 11:50:00,437.68,438.04,437.51,437.51,17800.0,437.68,438.04,437.51,437.51,17800.0
2013-11-04 11:55:00,437.51,438.01,437.51,437.57,5500.0,437.51,438.01,437.51,437.57,5500.0
2013-11-04 12:00:00,437.59,438.2,437.59,438.15,5700.0,437.59,438.2,437.59,438.15,5700.0
2013-11-04 12:05:00,438.14,438.34,437.94,438.2,1700.0,438.14,438.34,437.94,438.2,1700.0
2013-11-04 12:10:00,438.2,438.49,438.2,438.49,1000.0,438.2,438.49,438.2,438.49,1000.0
2013-11-04 12:15:00,438.49,438.49,438.28,438.35,1000.0,438.49,438.49,438.28,438.35,1000.0
2013-11-04 12:20:00,438.65,438.82,438.62,438.75,1000.0,438.65,438.82,438.62,438.75,1000.0
2013-11-04 12:25:00,438.49,438.49,438.49,438.49,100.0,438.49,438.49,438.49,438.49,100.0
2013-11-04 12:30:00,438.53,439.0,438.53,438.93,2200.0,438.53,439.0,438.53,438.93,2200.0
2013-11-04 12:35:00,438.77,439.18,438.77,439.01,2400.0,438.77,439.18,438.77,439.01,2400.0
2013-11-04 12:40:00,439.29,439.64,439.13,439.5,700.0,439.29,439.64,439.13,439.5,700.0
2013-11-04 12:45:00,439.49,439.49,438.44,438.49,3300.0,439.49,439.49,438.44,438.49,3300.0
2013-11-04 12:50:00,438.49,438.52,438.01,438.35,1400.0,438.49,438.52,438.01,438.35,1400.0
2013-11-04 12:55:00,438.15,438.45,437.77,437.77,3100.0,438.15,438.45,437.77,437.77,3100.0
2013-11-04 13:00:00,437.9,437.9,437.69,437.77,600.0,437.9,437.9,437.69,437.77,600.0
2013-11-04 13:05:00,437.59,438.29,437.59,437.71,1200.0,437.59,438.29,437.59,437.71,1200.0
2013-11-04 13:10:00,437.66,437.66,437.35,437.35,300.0,437.66,437.66,437.35,437.35,300.0
2013-11-04 13:15:00,437.35,437.35,436.95,436.95,1100.0,437.35,437.35,436.95,436.95,1100.0
2013-11-04 13:20:00,436.76,436.76,436.0,436.0,1500.0,436.76,436.76,436.0,436.0,1500.0
2013-11-04 13:25:00,436.33,436.6,436.32,436.6,1000.0,436.33,436.6,436.32,436.6,1000.0
2013-11-04 13:30:00,436.6,436.7,436.44,436.7,500.0,436.6,436.7,436.44,436.7,500.0
2013-11-04 13:35:00,436.7,436.7,436.16,436.16,500.0,436.7,436.7,436.16,436.16,500.0
2013-11-04 13:40:00,436.26,436.72,436.26,436.64,1400.0,436.26,436.72,436.26,436.64,1400.0
2013-11-04 13:45:00,436.64,436.64,436.36,436.4,2400.0,436.64,436.64,436.36,436.4,2400.0
2013-11-04 13:50:00,436.41,436.61,436.41,436.55,2100.0,436.41,436.61,436.41,436.55,2100.0
2013-11-04 13:55:00,436.58,437.09,436.58,436.75,1500.0,436.58,437.09,436.58,436.75,1500.0
2013-11-04 14:00:00,436.74,436.74,436.28,436.28,1900.0,436.74,436.74,436.28,436.28,1900.0
2013-11-04 14:05:00,436.48,436.48,436.15,436.24,2500.0,436.48,436.48,436.15,436.24,2500.0
2013-11-04 14:10:00,436.24,436.39,436.2,436.39,600.0,436.24,436.39,436.2,436.39,600.0
2013-11-04 14:15:00,436.39,436.83,436.39,436.66,2000.0,436.39,436.83,436.39,436.66,2000.0
2013-11-04 14:20:00,436.66,436.88,436.43,436.88,900.0,436.66,436.88,436.43,436.88,900.0
2013-11-04 14:25:00,436.98,436.99,436.37,436.37,800.0,436.98,436.99,436.37,436.37,800.0
2013-11-04 14:30:00,436.38,436.46,436.23,436.23,1100.0,436.38,436.46,436.23,436.23,1100.0
2013-11-04 14:35:00,436.3,436.67,436.19,436.67,3600.0,436.3,436.67,436.19,436.67,3600.0
2013-11-04 14:40:00,436.67,436.67,436.11,436.47,2600.0,436.67,436.67,436.11,436.47,2600.0
2013-11-04 14:45:00,436.29,436.56,436.23,436.5,3400.0,436.29,436.56,436.23,436.5,3400.0
2013-11-04 14:50:00,436.49,436.69,436.49,436.61,2300.0,436.49,436.69,436.49,436.61,2300.0
2013-11-04 14:55:00,436.61,436.78,435.96,436.08,1800.0,436.61,436.78,435.96,436.08,1800.0
2013-11-04 15:00:00,436.1,436.56,436.1,436.18,2500.0,436.1,436.56,436.1,436.18,2500.0
2013-11-04 15:05:00,436.18,436.53,435.89,436.36,2900.0,436.18,436.53,435.89,436.36,2900.0
2013-11-04 15:10:00,436.06,436.56,436.06,436.54,1700.0,436.06,436.56,436.06,436.54,1700.0
2013-11-04 15:15:00,436.48,436.48,436.26,436.48,1300.0,436.48,436.48,436.26,436.48,1300.0
2013-11-04 15:20:00,436.47,436.5,435.95,436.13,3300.0,436.47,436.5,435.95,436.13,3300.0
2013-11-04 15:25:00,436.19,436.49,436.19,436.47,1300.0,436.19,436.49,436.19,436.47,1300.0
2013-11-04 15:30:00,436.41,436.56,436.31,436.56,1600.0,436.41,436.56,436.31,436.56,1600.0
2013-11-04 15:35:00,436.57,436.77,436.38,436.73,2700.0,436.57,436.77,436.38,436.73,2700.0
2013-11-04 15:40:00,436.76,437.17,436.76,436.97,2300.0,436.76,437.17,436.76,436.97,2300.0
2013-11-04 15:45:00,436.99,437.05,436.75,436.75,3200.0,436.99,437.05,436.75,436.75,3200.0
2013-11-04 15:50:00,437.02,437.16,436.47,436.47,2600.0,437.02,437.16,436.47,436.47,2600.0
2013-11-04 15:55:00,436.41,436.99,436.29,436.55,7100.0,436.41,436.99,436.29,436.55,7100.0
2013-11-05 09:30:00,438.19,438.19,434.47,434.88,8200.0,438.19,438.19,434.47,434.88,8200.0
2013-11-05 09:35:00,434.48,436.18,433.92,436.01,5200.0,434.48,436.18,433.92,436.01,5200.0
2013-11-05 09:40:00,435.38,435.38,434.17,434.17,2200.0,435.38,435.38,434.17,434.17,2200.0
2013-11-05 09:45:00,434.18,434.18,434.17,434.17,200.0,434.18,434.18,434.17,434.17,200.0
2013-11-05 09:50:00,433.89,434.3,433.89,434.3,600.0,433.89,434.3,433.89,434.3,600.0
2013-11-05 09:55:00,433.58,433.7,432.55,433.68,2500.0,433.58,433.7,432.55,433.68,2500.0
2013-11-05 10:00:00,433.31,434.93,433.31,433.86,700.0,433.31,434.93,433.31,433.86,700.0
2013-11-05 10:05:00,434.42,434.42,433.78,434.29,1000.0,434.42,434.42,433.78,434.29,1000.0
2013-11-05 10:10:00,434.75,434.75,434.32,434.32,700.0,434.75,434.75,434.32,434.32,700.0
2013-11-05 10:15:00,434.57,434.94,434.31,434.87,2900.0,434.57,434.94,434.31,434.87,2900.0
2013-11-05 10:20:00,434.38,434.78,434.01,434.43,3200.0,434.38,434.78,434.01,434.43,3200.0
2013-11-05 10:25:00,434.94,434.94,434.65,434.94,1000.0,434.94,434.94,434.65,434.94,1000.0
2013-11-05 10:30:00,434.94,434.94,434.82,434.93,1700.0,434.94,434.94,434.82,434.93,1700.0
2013-11-05 10:35:00,434.64,434.68,434.23,434.62,3000.0,434.64,434.68,434.23,434.62,3000.0
2013-11-05 10:40:00,434.56,435.68,434.56,435.34,2200.0,434.56,435.68,434.56,435.34,2200.0
2013-11-05 10:45:00,435.45,435.45,435.45,435.45,100.0,435.45,435.45,435.45,435.45,100.0
2013-11-05 10:50:00,435.59,436.8,435.59,436.8,1900.0,435.59,436.8,435.59,436.8,1900.0
2013-11-05 10:55:00,437.29,439.47,437.26,438.71,7100.0,437.29,439.47,437.26,438.71,7100.0
2013-11-05 11:00:00,438.63,439.34,438.63,439.34,2400.0,438.63,439.34,438.63,439.34,2400.0
2013-11-05 11:05:00,439.69,439.8,439.37,439.75,800.0,439.69,439.8,439.37,439.75,800.0
2013-11-05 11:10:00,439.32,439.32,439.28,439.31,700.0,439.32,439.32,439.28,439.31,700.0
2013-11-05 11:15:00,439.13,439.43,439.13,439.43,200.0,439.13,439.43,439.13,439.43,200.0
2013-11-05 11:20:00,439.22,439.66,439.12,439.27,700.0,439.22,439.66,439.12,439.27,700.0
2013-11-05 11:25:00,439.22,440.86,439.22,440.39,3800.0,439.22,440.86,439.22,440.39,3800.0
2013-11-05 11:30:00,440.22,440.4,439.58,440.02,3100.0,440.22,440.4,439.58,440.02,3100.0
2013-11-05 11:35:00,440.07,440.5,440.07,440.3,1500.0,440.07,440.5,440.07,440.3,1500.0
2013-11-05 11:40:00,439.94,440.07,439.94,440.01,300.0,439.94,440.07,439.94,440.01,300.0
2013-11-05 11:45:00,439.93,440.5,439.86,440.5,2900.0,439.93,440.5,439.86,440.5,2900.0
2013-11-05 11:50:00,440.35,440.54,439.93,440.54,1700.0,440.35,440.54,439.93,440.54,1700.0
2013-11-05 11:55:00,440.51,440.51,440.44,440.47,400.0,440.51,440.51,440.44,440.47,400.0
2013-11-05 12:00:00,440.55,440.55,440.3,440.31,300.0,440.55,440.55,440.3,440.31,300.0
2013-11-05 12:05:00,440.45,441.13,440.45,440.83,1500.0,440.45,441.13,440.45,440.83,1500.0
2013-11-05 12:10:00,440.78,440.78,440.78,440.78,100.0,440.78,440.78,440.78,440.78,100.0
2013-11-05 12:15:00,440.82,441.2,440.82,441.2,400.0,440.82,441.2,440.82,441.2,400.0
2013-11-05 12:20:00,441.72,442.11,441.09,442.0,1200.0,441.72,442.11,441.09,442.0,1200.0
2013-11-05 12:25:00,442.0,442.0,441.51,441.76,1800.0,442.0,442.0,441.51,441.76,1800.0
2013-11-05 12:30:00,441.78,441.78,441.13,441.22,3000.0,441.78,441.78,441.13,441.22,3000.0
2013-11-05 12:35:00,441.22,441.5,441.15,441.41,1600.0,441.22,441.5,441.15,441.41,1600.0
2013-11-05 12:40:00,441.41,441.47,441.33,441.41,1300.0,441.41,441.47,441.33,441.41,1300.0
2013-11-05 12:45:00,441.5,441.73,441.32,441.6,1400.0,441.5,441.73,441.32,441.6,1400.0
2013-11-05 12:50:00,441.59,441.85,440.85,441.07,1600.0,441.59,441.85,440.85,441.07,1600.0
2013-11-05 12:55:00,441.81,441.81,441.67,441.67,600.0,441.81,441.81,441.67,441.67,600.0
2013-11-05 13:00:00,441.74,441.92,441.62,441.92,2400.0,441.74,441.92,441.62,441.92,2400.0
2013-11-05 13:05:00,441.92,441.93,441.37,441.9,1100.0,441.92,441.93,441.37,441.9,1100.0
2013-11-05 13:10:00,441.94,442.13,441.78,442.13,2300.0,441.94,442.13,441.78,442.13,2300.0
2013-11-05 13:15:00,442.25,442.25,442.19,442.19,700.0,442.25,442.25,442.19,442.19,700.0
2013-11-05 13:20:00,442.19,442.21,441.46,441.84,2400.0,442.19,442.21,441.46,441.84,2400.0
2013-11-05 13:25:00,442.05,442.2,441.55,442.05,20200.0,442.05,442.2,441.55,442.05,20200.0
2013-11-05 13:30:00,442.05,442.2,441.32,442.18,2400.0,442.05,442.2,441.32,442.18,2400.0
2013-11-05 13:35:00,442.18,442.18,441.92,441.92,500.0,442.18,442.18,441.92,441.92,500.0
2013-11-05 13:40:00,442.29,442.34,442.11,442.34,2000.0,442.29,442.34,442.11,442.34,2000.0
2013-11-05 13:45:00,442.39,442.39,441.95,442.25,1300.0,442.39,442.39,441.95,442.25,1300.0
2013-11-05 13:50:00,442.26,442.35,442.25,442.28,1100.0,442.26,442.35,442.25,442.28,1100.0
2013-11-05 13:55:00,442.28,442.42,442.25,442.41,1300.0,442.28,442.42,442.25,442.41,1300.0
2013-11-05 14:00:00,442.23,442.35,441.99,442.25,2300.0,442.23,442.35,441.99,442.25,2300.0
2013-11-05 14:05:00,442.02,442.41,442.02,442.41,200.0,442.02,442.41,442.02,442.41,200.0
2013-11-05 14:10:00,442.37,442.91,442.27,442.66,2900.0,442.37,442.91,442.27,442.66,2900.0
2013-11-05 14:15:00,442.78,442.78,442.37,442.76,1500.0,442.78,442.78,442.37,442.76,1500.0
2013-11-05 14:20:00,442.73,442.84,442.73,442.78,1000.0,442.73,442.84,442.73,442.78,1000.0
2013-11-05 14:25:00,442.93,442.98,442.64,442.97,900.0,442.93,442.98,442.64,442.97,900.0
2013-11-05 14:30:00,442.97,442.98,442.49,442.49,2700.0,442.97,442.98,442.49,442.49,2700.0
2013-11-05 14:35:00,442.45,442.97,442.44,442.97,1600.0,442.45,442.97,442.44,442.97,1600.0
2013-11-05 14:40:00,442.8,442.97,442.59,442.83,2500.0,442.8,442.97,442.59,442.83,2500.0
2013-11-05 14:45:00,442.84,442.93,442.43,442.83,1200.0,442.84,442.93,442.43,442.83,1200.0
2013-11-05 14:50:00,442.71,442.72,442.71,442.72,300.0,442.71,442.72,442.71,442.72,300.0
2013-11-05 14:55:00,442.7,442.7,442.0,442.3,2900.0,442.7,442.7,442.0,442.3,2900.0
2013-11-05 15:00:00,442.48,442.55,441.56,441.74,5400.0,442.48,442.55,441.56,441.74,5400.0
2013-11-05 15:05:00,442.17,442.3,441.71,442.3,3200.0,442.17,442.3,441.71,442.3,3200.0
2013-11-05 15:10:00,442.29,442.29,441.94,441.94,2300.0,442.29,442.29,441.94,441.94,2300.0
2013-11-05 15:15:00,441.98,442.21,441.71,441.96,4000.0,441.98,442.21,441.71,441.96,4000.0
2013-11-05 15:20:00,441.96,442.18,441.7,442.0,4400.0,441.96,442.18,441.7,442.0,4400.0
2013-11-05 15:25:00,441.87,442.13,441.73,441.94,3400.0,441.87,442.13,441.73,441.94,3400.0
2013-11-05 15:30:00,441.95,442.15,441.88,442.0,4700.0,441.95,442.15,441.88,442.0,4700.0
2013-11-05 15:35:00,442.04,442.31,441.7,442.26,5900.0,442.04,442.31,441.7,442.26,5900.0
2013-11-05 15:40:00,442.2,442.36,442.13,442.36,4400.0,442.2,442.36,442.13,442.36,4400.0
2013-11-05 15:45:00,442.41,442.68,441.97,442.21,6400.0,442.41,442.68,441.97,442.21,6400.0
2013-11-05 15:50:00,442.12,442.21,441.86,441.97,6400.0,442.12,442.21,441.86,441.97,6400.0
2013-11-05 15:55:00,442.05,442.11,441.51,442.05,12600.0,442.05,442.11,441.51,442.05,12600.0
2013-11-06 09:30:00,444.31,444.32,442.31,443.36,3900.0,444.31,444.32,442.31,443.36,3900.0
2013-11-06 09:35:00,443.0,443.59,443.0,443.37,1400.0,443.0,443.59,443.0,443.37,1400.0
2013-11-06 09:40:00,443.63,443.63,442.89,442.89,1100.0,443.63,443.63,442.89,442.89,1100.0
2013-11-06 09:45:00,442.93,442.93,441.11,442.18,1400.0,442.93,442.93,441.11,442.18,1400.0
2013-11-06 09:50:00,442.09,442.59,441.64,442.07,600.0,442.09,442.59,441.64,442.07,600.0
2013-11-06 09:55:00,441.77,441.98,441.77,441.98,200.0,441.77,441.98,441.77,441.98,200.0
2013-11-06 10:00:00,442.57,443.5,442.35,443.41,2300.0,442.57,443.5,442.35,443.41,2300.0
2013-11-06 10:05:00,443.17,443.17,442.6,443.12,2400.0,443.17,443.17,442.6,443.12,2400.0
2013-11-06 10:10:00,443.04,443.22,442.3,442.56,18400.0,443.04,443.22,442.3,442.56,18400.0
2013-11-06 10:15:00,442.5,443.3,442.29,443.29,2000.0,442.5,443.3,442.29,443.29,2000.0
2013-11-06 10:20:00,442.73,443.37,442.73,442.85,1100.0,442.73,443.37,442.73,442.85,1100.0
2013-11-06 10:25:00,443.37,443.37,442.59,442.62,1300.0,443.37,443.37,442.59,442.62,1300.0
2013-11-06 10:30:00,443.26,443.31,442.59,443.07,3800.0,443.26,443.31,442.59,443.07,3800.0
2013-11-06 10:35:00,442.58,443.19,442.58,442.92,600.0,442.58,443.19,442.58,442.92,600.0
2013-11-06 10:40:00,442.69,443.37,442.69,443.24,1700.0,442.69,443.37,442.69,443.24,1700.0
2013-11-06 10:45:00,443.31,443.35,443.3,443.35,1200.0,443.31,443.35,443.3,443.35,1200.0
2013-11-06 10:50:00,443.42,443.42,442.74,443.29,2000.0,443.42,443.42,442.74,443.29,2000.0
2013-11-06 10:55:00,443.29,443.81,443.01,443.07,3900.0,443.29,443.81,443.01,443.07,3900.0
2013-11-06 11:00:00,443.09,444.27,443.09,444.27,3600.0,443.09,444.27,443.09,444.27,3600.0
2013-11-06 11:05:00,444.27,445.07,444.27,444.79,5400.0,444.27,445.07,444.27,444.79,5400.0
2013-11-06 11:10:00,444.65,445.78,444.65,445.56,2700.0,444.65,445.78,444.65,445.56,2700.0
2013-11-06 11:15:00,446.0,446.02,445.57,445.62,2800.0,446.0,446.02,445.57,445.62,2800.0
2013-11-06 11:20:00,445.24,445.91,445.14,445.69,2300.0,445.24,445.91,445.14,445.69,2300.0
2013-11-06 11:25:00,445.65,445.99,445.12,445.58,4100.0,445.65,445.99,445.12,445.58,4100.0
2013-11-06 11:30:00,445.78,446.0,445.47,445.54,1600.0,445.78,446.0,445.47,445.54,1600.0
2013-11-06 11:35:00,445.56,445.87,445.18,445.48,4700.0,445.56,445.87,445.18,445.48,4700.0
2013-11-06 11:40:00,445.5,447.24,445.47,446.9,9100.0,445.5,447.24,445.47,446.9,9100.0
2013-11-06 11:45:00,446.89,446.89,445.82,445.82,1600.0,446.89,446.89,445.82,445.82,1600.0
2013-11-06 11:50:00,445.8,445.87,445.48,445.87,2800.0,445.8,445.87,445.48,445.87,2800.0
2013-11-06 11:55:00,445.37,445.44,445.05,445.05,600.0,445.37,445.44,445.05,445.05,600.0
2013-11-06 12:00:00,445.39,445.84,445.33,445.56,1800.0,445.39,445.84,445.33,445.56,1800.0
2013-11-06 12:05:00,445.56,445.91,445.13,445.85,2400.0,445.56,445.91,445.13,445.85,2400.0
2013-11-06 12:10:00,445.34,445.98,445.34,445.98,300.0,445.34,445.98,445.34,445.98,300.0
2013-11-06 12:15:00,445.98,446.45,445.69,445.97,900.0,445.98,446.45,445.69,445.97,900.0
2013-11-06 12:20:00,445.72,446.25,445.34,445.68,1800.0,445.72,446.25,445.34,445.68,1800.0
2013-11-06 12:25:00,445.36,445.36,444.88,445.06,1800.0,445.36,445.36,444.88,445.06,1800.0
2013-11-06 12:30:00,444.97,445.08,444.97,444.97,1100.0,444.97,445.08,444.97,444.97,1100.0
2013-11-06 12:35:00,445.0,445.36,445.0,445.36,500.0,445.0,445.36,445.0,445.36,500.0
2013-11-06 12:40:00,445.04,445.36,445.04,445.09,300.0,445.04,445.36,445.04,445.09,300.0
2013-11-06 12:45:00,445.62,446.2,445.4,445.6,2800.0,445.62,446.2,445.4,445.6,2800.0
2013-11-06 12:50:00,445.76,445.76,445.75,445.75,200.0,445.76,445.76,445.75,445.75,200.0
2013-11-06 12:55:00,445.46,446.28,445.46,445.66,1800.0,445.46,446.28,445.46,445.66,1800.0
2013-11-06 13:00:00,445.65,446.6,445.65,446.28,1100.0,445.65,446.6,445.65,446.28,1100.0
2013-11-06 13:05:00,446.76,446.76,445.69,446.17,4600.0,446.76,446.76,445.69,446.17,4600.0
2013-11-06 13:10:00,446.04,447.03,446.04,446.27,1700.0,446.04,447.03,446.04,446.27,1700.0
2013-11-06 13:15:00,446.83,446.83,446.12,446.8,1100.0,446.83,446.83,446.12,446.8,1100.0
2013-11-06 13:20:00,446.34,447.09,446.34,447.09,1300.0,446.34,447.09,446.34,447.09,1300.0
2013-11-06 13:25:00,447.07,447.69,446.85,447.59,2200.0,447.07,447.69,446.85,447.59,2200.0
2013-11-06 13:30:00,446.55,447.16,446.55,447.16,1700.0,446.55,447.16,446.55,447.16,1700.0
2013-11-06 13:35:00,446.62,447.11,446.62,446.89,600.0,446.62,447.11,446.62,446.89,600.0
2013-11-06 13:40:00,447.11,447.24,446.61,446.75,1600.0,447.11,447.24,446.61,446.75,1600.0
2013-11-06 13:45:00,447.01,447.23,446.67,447.02,2200.0,447.01,447.23,446.67,447.02,2200.0
2013-11-06 13:50:00,447.52,447.54,447.08,447.43,1100.0,447.52,447.54,447.08,447.43,1100.0
2013-11-06 13:55:00,447.4,447.69,447.09,447.52,3300.0,447.4,447.69,447.09,447.52,3300.0
2013-11-06 14:00:00,447.52,447.57,446.89,446.89,2400.0,447.52,447.57,446.89,446.89,2400.0
2013-11-06 14:05:00,446.98,447.1,446.97,447.0,900.0,446.98,447.1,446.97,447.0,900.0
2013-11-06 14:10:00,447.01,447.01,446.09,446.09,2300.0,447.01,447.01,446.09,446.09,2300.0
2013-11-06 14:15:00,446.09,446.43,446.09,446.35,2100.0,446.09,446.43,446.09,446.35,2100.0
2013-11-06 14:20:00,446.41,446.41,445.37,445.59,6700.0,446.41,446.41,445.37,445.59,6700.0
2013-11-06 14:25:00,445.78,446.55,445.76,446.51,3600.0,445.78,446.55,445.76,446.51,3600.0
2013-11-06 14:30:00,446.55,446.76,446.38,446.62,2200.0,446.55,446.76,446.38,446.62,2200.0
2013-11-06 14:35:00,446.55,446.55,446.35,446.52,400.0,446.55,446.55,446.35,446.52,400.0
2013-11-06 14:40:00,446.53,446.85,446.13,446.84,2800.0,446.53,446.85,446.13,446.84,2800.0
2013-11-06 14:45:00,446.43,447.18,446.43,447.18,3300.0,446.43,447.18,446.43,447.18,3300.0
2013-11-06 14:50:00,447.18,447.18,446.66,446.66,2500.0,447.18,447.18,446.66,446.66,2500.0
2013-11-06 14:55:00,446.64,447.12,446.28,446.62,4200.0,446.64,447.12,446.28,446.62,4200.0
2013-11-06 15:00:00,446.52,446.81,446.47,446.81,2900.0,446.52,446.81,446.47,446.81,2900.0
2013-11-06 15:05:00,446.58,446.7,446.41,446.41,1200.0,446.58,446.7,446.41,446.41,1200.0
2013-11-06 15:10:00,446.41,447.26,446.41,446.76,10200.0,446.41,447.26,446.41,446.76,10200.0
2013-11-06 15:15:00,446.7,447.23,446.19,447.22,4100.0,446.7,447.23,446.19,447.22,4100.0
2013-11-06 15:20:00,447.31,447.59,446.83,447.2,2300.0,447.31,447.59,446.83,447.2,2300.0
2013-11-06 15:25:00,447.64,447.67,446.97,447.19,6500.0,447.64,447.67,446.97,447.19,6500.0
2013-11-06 15:30:00,447.23,447.6,447.23,447.54,4500.0,447.23,447.6,447.23,447.54,4500.0
2013-11-06 15:35:00,447.68,447.8,447.27,447.8,7400.0,447.68,447.8,447.27,447.8,7400.0
2013-11-06 15:40:00,447.68,447.8,447.29,447.8,4300.0,447.68,447.8,447.29,447.8,4300.0
2013-11-06 15:45:00,447.8,447.8,447.22,447.49,3900.0,447.8,447.8,447.22,447.49,3900.0
2013-11-06 15:50:00,447.49,447.49,447.04,447.28,4700.0,447.49,447.49,447.04,447.28,4700.0
2013-11-06 15:55:00,447.28,447.8,447.01,447.6,7900.0,447.28,447.8,447.01,447.6,7900.0
2013-11-07 09:30:00,447.0,447.0,445.32,445.61,5300.0,447.0,447.0,445.32,445.61,5300.0
2013-11-07 09:35:00,445.62,446.37,445.62,446.16,1500.0,445.62,446.37,445.62,446.16,1500.0
2013-11-07 09:40:00,446.21,446.55,445.88,445.9,1500.0,446.21,446.55,445.88,445.9,1500.0
2013-11-07 09:45:00,445.96,447.1,445.96,447.1,1600.0,445.96,447.1,445.96,447.1,1600.0
2013-11-07 09:50:00,446.34,447.03,446.13,446.13,1900.0,446.34,447.03,446.13,446.13,1900.0
2013-11-07 09:55:00,446.09,448.02,446.09,447.82,3700.0,446.09,448.02,446.09,447.82,3700.0
2013-11-07 10:00:00,447.0,447.89,446.68,447.89,2100.0,447.0,447.89,446.68,447.89,2100.0
2013-11-07 10:05:00,447.53,447.7,447.53,447.7,200.0,447.53,447.7,447.53,447.7,200.0
2013-11-07 10:10:00,447.27,447.86,447.24,447.58,3600.0,447.27,447.86,447.24,447.58,3600.0
2013-11-07 10:15:00,447.6,447.84,446.85,447.0,3100.0,447.6,447.84,446.85,447.0,3100.0
2013-11-07 10:20:00,446.5,447.76,446.5,447.29,3800.0,446.5,447.76,446.5,447.29,3800.0
2013-11-07 10:25:00,447.3,448.3,447.28,447.54,2600.0,447.3,448.3,447.28,447.54,2600.0
2013-11-07 10:30:00,447.33,447.85,445.93,446.51,4600.0,447.33,447.85,445.93,446.51,4600.0
2013-11-07 10:35:00,446.14,446.46,444.48,444.52,8700.0,446.14,446.46,444.48,444.52,8700.0
2013-11-07 10:40:00,444.52,446.55,444.52,445.23,10000.0,444.52,446.55,444.52,445.23,10000.0
2013-11-07 10:45:00,444.85,445.05,444.6,444.91,3500.0,444.85,445.05,444.6,444.91,3500.0
2013-11-07 10:50:00,444.61,445.35,444.61,445.11,4600.0,444.61,445.35,444.61,445.11,4600.0
2013-11-07 10:55:00,445.16,445.19,443.98,443.99,4100.0,445.16,445.19,443.98,443.99,4100.0
2013-11-07 11:00:00,444.23,444.77,444.06,444.33,6200.0,444.23,444.77,444.06,444.33,6200.0
2013-11-07 11:05:00,444.41,444.84,444.41,444.8,2400.0,444.41,444.84,444.41,444.8,2400.0
2013-11-07 11:10:00,444.77,445.17,443.23,443.66,2900.0,444.77,445.17,443.23,443.66,2900.0
2013-11-07 11:15:00,443.77,444.02,443.5,443.66,1300.0,443.77,444.02,443.5,443.66,1300.0
2013-11-07 11:20:00,444.01,444.59,443.99,444.5,3900.0,444.01,444.59,443.99,444.5,3900.0
2013-11-07 11:25:00,444.85,444.93,444.21,444.61,2600.0,444.85,444.93,444.21,444.61,2600.0
2013-11-07 11:30:00,444.83,445.3,444.71,445.3,3800.0,444.83,445.3,444.71,445.3,3800.0
2013-11-07 11:35:00,445.67,445.67,445.05,445.23,2200.0,445.67,445.67,445.05,445.23,2200.0
2013-11-07 11:40:00,445.05,445.05,444.07,445.04,1500.0,445.05,445.05,444.07,445.04,1500.0
2013-11-07 11:45:00,445.52,445.98,445.52,445.77,600.0,445.52,445.98,445.52,445.77,600.0
2013-11-07 11:50:00,445.87,446.0,445.87,446.0,300.0,445.87,446.0,445.87,446.0,300.0
2013-11-07 11:55:00,446.0,446.0,446.0,446.0,200.0,446.0,446.0,446.0,446.0,200.0
2013-11-07 12:00:00,445.51,445.84,445.51,445.84,500.0,445.51,445.84,445.51,445.84,500.0
2013-11-07 12:05:00,446.08,446.5,446.0,446.44,2200.0,446.08,446.5,446.0,446.44,2200.0
2013-11-07 12:10:00,445.88,446.01,445.88,446.01,200.0,445.88,446.01,445.88,446.01,200.0
2013-11-07 12:15:00,445.69,445.9,445.69,445.8,500.0,445.69,445.9,445.69,445.8,500.0
2013-11-07 12:20:00,445.86,445.86,445.82,445.82,200.0,445.86,445.86,445.82,445.82,200.0
2013-11-07 12:25:00,446.14,446.24,446.13,446.19,600.0,446.14,446.24,446.13,446.19,600.0
2013-11-07 12:30:00,445.76,445.89,445.61,445.61,700.0,445.76,445.89,445.61,445.61,700.0
2013-11-07 12:35:00,445.38,445.38,445.28,445.28,300.0,445.38,445.38,445.28,445.28,300.0
2013-11-07 12:40:00,444.61,445.98,444.61,445.98,1000.0,444.61,445.98,444.61,445.98,1000.0
2013-11-07 12:45:00,446.11,446.11,445.99,445.99,800.0,446.11,446.11,445.99,445.99,800.0
2013-11-07 12:50:00,446.19,446.48,445.83,445.83,9500.0,446.19,446.48,445.83,445.83,9500.0
2013-11-07 12:55:00,445.67,445.71,445.25,445.25,1000.0,445.67,445.71,445.25,445.25,1000.0
2013-11-07 13:00:00,444.82,445.24,444.78,444.91,900.0,444.82,445.24,444.78,444.91,900.0
2013-11-07 13:05:00,444.9,444.94,444.9,444.94,200.0,444.9,444.94,444.9,444.94,200.0
2013-11-07 13:10:00,445.07,445.6,445.07,445.41,300.0,445.07,445.6,445.07,445.41,300.0
2013-11-07 13:15:00,445.87,445.87,445.74,445.84,700.0,445.87,445.87,445.74,445.84,700.0
2013-11-07 13:20:00,445.94,446.11,444.98,445.09,1400.0,445.94,446.11,444.98,445.09,1400.0
2013-11-07 13:25:00,445.23,445.51,445.23,445.39,600.0,445.23,445.51,445.23,445.39,600.0
2013-11-07 13:30:00,445.51,445.51,445.51,445.51,100.0,445.51,445.51,445.51,445.51,100.0
2013-11-07 13:35:00,445.32,445.45,444.97,445.35,3900.0,445.32,445.45,444.97,445.35,3900.0
2013-11-07 13:40:00,445.29,445.48,444.97,445.46,3000.0,445.29,445.48,444.97,445.46,3000.0
2013-11-07 13:45:00,445.34,445.35,444.65,444.75,2400.0,445.34,445.35,444.65,444.75,2400.0
2013-11-07 13:50:00,445.11,445.11,444.75,445.1,700.0,445.11,445.11,444.75,445.1,700.0
2013-11-07 13:55:00,444.98,445.3,444.96,444.96,3400.0,444.98,445.3,444.96,444.96,3400.0
2013-11-07 14:00:00,445.08,445.12,444.02,444.03,3200.0,445.08,445.12,444.02,444.03,3200.0
2013-11-07 14:05:00,444.16,444.48,444.16,444.48,1600.0,444.16,444.48,444.16,444.48,1600.0
2013-11-07 14:10:00,444.52,444.57,444.32,444.37,2900.0,444.52,444.57,444.32,444.37,2900.0
2013-11-07 14:15:00,444.07,444.67,443.94,444.67,4300.0,444.07,444.67,443.94,444.67,4300.0
2013-11-07 14:20:00,444.95,445.19,444.59,445.19,1900.0,444.95,445.19,444.59,445.19,1900.0
2013-11-07 14:25:00,445.41,445.41,444.68,445.09,1900.0,445.41,445.41,444.68,445.09,1900.0
2013-11-07 14:30:00,444.71,445.09,444.29,444.98,3600.0,444.71,445.09,444.29,444.98,3600.0
2013-11-07 14:35:00,444.76,445.17,444.69,444.69,2700.0,444.76,445.17,444.69,444.69,2700.0
2013-11-07 14:40:00,444.74,445.36,444.74,445.08,2100.0,444.74,445.36,444.74,445.08,2100.0
2013-11-07 14:45:00,445.24,446.19,445.24,445.65,1500.0,445.24,446.19,445.24,445.65,1500.0
2013-11-07 14:50:00,445.32,446.45,445.32,446.39,2600.0,445.32,446.45,445.32,446.39,2600.0
2013-11-07 14:55:00,446.25,446.63,446.16,446.58,1500.0,446.25,446.63,446.16,446.58,1500.0
2013-11-07 15:00:00,446.48,446.91,446.3,446.37,3500.0,446.48,446.91,446.3,446.37,3500.0
2013-11-07 15:05:00,446.25,446.39,445.86,446.09,2000.0,446.25,446.39,445.86,446.09,2000.0
2013-11-07 15:10:00,445.94,446.2,445.75,445.84,5200.0,445.94,446.2,445.75,445.84,5200.0
2013-11-07 15:15:00,445.68,445.87,445.42,445.42,2300.0,445.68,445.87,445.42,445.42,2300.0
2013-11-07 15:20:00,445.4,445.66,445.31,445.42,4800.0,445.4,445.66,445.31,445.42,4800.0
2013-11-07 15:25:00,445.4,445.62,444.76,444.77,4400.0,445.4,445.62,444.76,444.77,4400.0
2013-11-07 15:30:00,444.74,444.75,444.57,444.64,2900.0,444.74,444.75,444.57,444.64,2900.0
2013-11-07 15:35:00,444.4,444.89,444.08,444.87,3900.0,444.4,444.89,444.08,444.87,3900.0
2013-11-07 15:40:00,444.87,444.88,444.71,444.71,3300.0,444.87,444.88,444.71,444.71,3300.0
2013-11-07 15:45:00,444.7,445.26,444.43,444.64,7800.0,444.7,445.26,444.43,444.64,7800.0
2013-11-07 15:50:00,444.61,445.04,444.33,444.35,7500.0,444.61,445.04,444.33,444.35,7500.0
2013-11-07 15:55:00,444.4,444.58,443.47,443.62,21500.0,444.4,444.58,443.47,443.62,21500.0
2013-11-08 09:30:00,443.58,444.31,442.41,443.64,2300.0,443.58,444.31,442.41,443.64,2300.0
2013-11-08 09:35:00,442.98,442.98,442.98,442.98,100.0,442.98,442.98,442.98,442.98,100.0
2013-11-08 09:40:00,442.63,443.37,442.24,443.37,1900.0,442.63,443.37,442.24,443.37,1900.0
2013-11-08 09:45:00,442.86,442.86,442.86,442.86,100.0,442.86,442.86,442.86,442.86,100.0
2013-11-08 09:50:00,442.77,443.39,442.39,442.53,5100.0,442.77,443.39,442.39,442.53,5100.0
2013-11-08 09:55:00,442.0,443.56,440.24,440.96,9000.0,442.0,443.56,440.24,440.96,9000.0
2013-11-08 10:00:00,440.96,440.96,440.96,440.96,0.0,440.96,440.96,440.96,440.96,0.0
2013-11-08 10:05:00,441.13,442.46,440.82,441.97,3000.0,441.13,442.46,440.82,441.97,3000.0
2013-11-08 10:10:00,442.17,442.2,440.88,441.88,3000.0,442.17,442.2,440.88,441.88,3000.0
2013-11-08 10:15:00,441.87,442.4,441.78,442.26,2000.0,441.87,442.4,441.78,442.26,2000.0
2013-11-08 10:20:00,441.76,442.26,441.76,442.26,800.0,441.76,442.26,441.76,442.26,800.0
2013-11-08 10:25:00,442.33,442.36,441.76,441.82,900.0,442.33,442.36,441.76,441.82,900.0
2013-11-08 10:30:00,442.22,443.34,441.95,442.32,3400.0,442.22,443.34,441.95,442.32,3400.0
2013-11-08 10:35:00,442.03,443.33,441.94,443.33,4700.0,442.03,443.33,441.94,443.33,4700.0
2013-11-08 10:40:00,443.75,444.18,443.32,444.18,2900.0,443.75,444.18,443.32,444.18,2900.0
2013-11-08 10:45:00,443.98,444.43,443.69,444.43,1800.0,443.98,444.43,443.69,444.43,1800.0
2013-11-08 10:50:00,444.8,444.99,444.7,444.79,1400.0,444.8,444.99,444.7,444.79,1400.0
2013-11-08 10:55:00,444.99,445.81,444.99,445.73,3000.0,444.99,445.81,444.99,445.73,3000.0
2013-11-08 11:00:00,445.69,445.99,445.38,445.76,2300.0,445.69,445.99,445.38,445.76,2300.0
2013-11-08 11:05:00,445.52,445.83,445.11,445.28,4100.0,445.52,445.83,445.11,445.28,4100.0
2013-11-08 11:10:00,445.29,445.75,445.29,445.3,1900.0,445.29,445.75,445.29,445.3,1900.0
2013-11-08 11:15:00,445.0,445.95,444.78,445.95,2800.0,445.0,445.95,444.78,445.95,2800.0
2013-11-08 11:20:00,445.81,445.88,445.4,445.5,1600.0,445.81,445.88,445.4,445.5,1600.0
2013-11-08 11:25:00,445.0,445.67,445.0,445.56,22400.0,445.0,445.67,445.0,445.56,22400.0
2013-11-08 11:30:00,445.56,446.0,445.29,445.29,4200.0,445.56,446.0,445.29,445.29,4200.0
2013-11-08 11:35:00,445.32,446.38,445.32,445.83,1500.0,445.32,446.38,445.32,445.83,1500.0
2013-11-08 11:40:00,445.82,446.09,445.58,445.86,1000.0,445.82,446.09,445.58,445.86,1000.0
2013-11-08 11:45:00,446.09,446.67,445.93,446.23,3900.0,446.09,446.67,445.93,446.23,3900.0
2013-11-08 11:50:00,446.2,446.2,445.84,445.92,1900.0,446.2,446.2,445.84,445.92,1900.0
2013-11-08 11:55:00,445.87,446.16,445.73,445.78,2000.0,445.87,446.16,445.73,445.78,2000.0
2013-11-08 12:00:00,445.73,446.3,445.45,446.15,4600.0,445.73,446.3,445.45,446.15,4600.0
2013-11-08 12:05:00,446.15,446.15,446.07,446.07,1000.0,446.15,446.15,446.07,446.07,1000.0
2013-11-08 12:10:00,446.02,446.22,445.91,445.96,4700.0,446.02,446.22,445.91,445.96,4700.0
2013-11-08 12:15:00,445.98,446.23,445.87,446.08,1300.0,445.98,446.23,445.87,446.08,1300.0
2013-11-08 12:20:00,446.4,446.4,445.76,446.0,3700.0,446.4,446.4,445.76,446.0,3700.0
2013-11-08 12:25:00,446.61,446.61,446.41,446.41,200.0,446.61,446.61,446.41,446.41,200.0
2013-11-08 12:30:00,446.37,446.66,446.22,446.59,3400.0,446.37,446.66,446.22,446.59,3400.0
2013-11-08 12:35:00,446.81,446.81,445.94,446.33,2500.0,446.81,446.81,445.94,446.33,2500.0
2013-11-08 12:40:00,446.31,446.94,446.31,446.46,1900.0,446.31,446.94,446.31,446.46,1900.0
2013-11-08 12:45:00,446.41,446.55,446.41,446.48,800.0,446.41,446.55,446.41,446.48,800.0
2013-11-08 12:50:00,446.61,446.63,446.47,446.47,300.0,446.61,446.63,446.47,446.47,300.0
2013-11-08 12:55:00,446.46,446.88,446.38,446.88,2400.0,446.46,446.88,446.38,446.88,2400.0
2013-11-08 13:00:00,446.52,447.08,446.52,446.86,2000.0,446.52,447.08,446.52,446.86,2000.0
2013-11-08 13:05:00,446.84,446.85,446.16,446.16,1100.0,446.84,446.85,446.16,446.16,1100.0
2013-11-08 13:10:00,446.38,446.49,445.84,446.49,1500.0,446.38,446.49,445.84,446.49,1500.0
2013-11-08 13:15:00,446.26,447.07,446.26,446.68,2100.0,446.26,447.07,446.26,446.68,2100.0
2013-11-08 13:20:00,446.56,447.21,446.56,447.04,2200.0,446.56,447.21,446.56,447.04,2200.0
2013-11-08 13:25:00,447.27,447.44,446.95,447.44,1300.0,447.27,447.44,446.95,447.44,1300.0
2013-11-08 13:30:00,447.38,447.41,447.0,447.14,1800.0,447.38,447.41,447.0,447.14,1800.0
2013-11-08 13:35:00,447.15,447.89,447.15,447.89,3900.0,447.15,447.89,447.15,447.89,3900.0
2013-11-08 13:40:00,447.95,448.11,447.72,448.11,2600.0,447.95,448.11,447.72,448.11,2600.0
2013-11-08 13:45:00,448.03,448.47,447.74,448.47,1200.0,448.03,448.47,447.74,448.47,1200.0
2013-11-08 13:50:00,448.02,448.12,447.52,447.88,3000.0,448.02,448.12,447.52,447.88,3000.0
2013-11-08 13:55:00,447.24,447.66,447.24,447.66,300.0,447.24,447.66,447.24,447.66,300.0
2013-11-08 14:00:00,447.66,448.62,447.66,448.62,4100.0,447.66,448.62,447.66,448.62,4100.0
2013-11-08 14:05:00,448.55,448.98,447.81,448.65,2900.0,448.55,448.98,447.81,448.65,2900.0
2013-11-08 14:10:00,448.64,448.96,448.25,448.66,3900.0,448.64,448.96,448.25,448.66,3900.0
2013-11-08 14:15:00,448.24,448.66,448.09,448.34,700.0,448.24,448.66,448.09,448.34,700.0
2013-11-08 14:20:00,448.34,448.41,448.21,448.21,1400.0,448.34,448.41,448.21,448.21,1400.0
2013-11-08 14:25:00,448.42,448.42,448.36,448.36,200.0,448.42,448.42,448.36,448.36,200.0
2013-11-08 14:30:00,448.27,448.27,447.68,448.15,3300.0,448.27,448.27,447.68,448.15,3300.0
2013-11-08 14:35:00,447.88,447.93,447.52,447.59,1600.0,447.88,447.93,447.52,447.59,1600.0
2013-11-08 14:40:00,447.63,448.47,447.57,447.57,3300.0,447.63,448.47,447.57,447.57,3300.0
2013-11-08 14:45:00,447.93,448.44,447.91,448.44,700.0,447.93,448.44,447.91,448.44,700.0
2013-11-08 14:50:00,448.05,448.27,447.51,447.51,900.0,448.05,448.27,447.51,447.51,900.0
2013-11-08 14:55:00,447.74,447.74,447.55,447.55,1300.0,447.74,447.74,447.55,447.55,1300.0
2013-11-08 15:00:00,447.63,447.76,446.86,446.86,1800.0,447.63,447.76,446.86,446.86,1800.0
2013-11-08 15:05:00,446.42,447.11,446.42,446.71,2400.0,446.42,447.11,446.42,446.71,2400.0
2013-11-08 15:10:00,446.92,447.23,446.92,447.18,1300.0,446.92,447.23,446.92,447.18,1300.0
2013-11-08 15:15:00,446.94,447.19,446.89,447.01,3000.0,446.94,447.19,446.89,447.01,3000.0
2013-11-08 15:20:00,447.24,447.78,447.0,447.78,2400.0,447.24,447.78,447.0,447.78,2400.0
2013-11-08 15:25:00,447.61,448.62,447.57,448.18,7400.0,447.61,448.62,447.57,448.18,7400.0
2013-11-08 15:30:00,448.17,448.42,448.05,448.41,3500.0,448.17,448.42,448.05,448.41,3500.0
2013-11-08 15:35:00,448.33,448.83,448.17,448.69,5000.0,448.33,448.83,448.17,448.69,5000.0
2013-11-08 15:40:00,448.63,449.12,448.44,449.11,6100.0,448.63,449.12,448.44,449.11,6100.0
2013-11-08 15:45:00,448.86,448.86,448.26,448.26,4600.0,448.86,448.86,448.26,448.26,4600.0
2013-11-08 15:50:00,448.47,448.47,447.82,447.94,4100.0,448.47,448.47,447.82,447.94,4100.0
2013-11-08 15:55:00,447.91,448.77,447.8,448.59,8600.0,447.91,448.77,447.8,448.59,8600.0
2013-11-11 09:30:00,443.61,447.93,440.5,445.81,9300.0,443.61,447.93,440.5,445.81,9300.0
2013-11-11 09:35:00,445.78,446.23,445.55,445.55,300.0,445.78,446.23,445.55,445.55,300.0
2013-11-11 09:40:00,446.19,446.56,445.84,446.21,1200.0,446.19,446.56,445.84,446.21,1200.0
2013-11-11 09:45:00,445.89,446.58,445.47,446.41,3300.0,445.89,446.58,445.47,446.41,3300.0
2013-11-11 09:50:00,446.52,447.0,446.3,446.62,1200.0,446.52,447.0,446.3,446.62,1200.0
2013-11-11 09:55:00,446.58,446.62,445.79,445.8,1600.0,446.58,446.62,445.79,445.8,1600.0
2013-11-11 10:00:00,446.42,447.4,446.18,447.38,1600.0,446.42,447.4,446.18,447.38,1600.0
2013-11-11 10:05:00,447.73,448.24,447.55,447.73,1600.0,447.73,448.24,447.55,447.73,1600.0
2013-11-11 10:10:00,447.76,447.79,446.83,447.59,1800.0,447.76,447.79,446.83,447.59,1800.0
2013-11-11 10:15:00,447.64,449.52,447.15,449.52,11100.0,447.64,449.52,447.15,449.52,11100.0
2013-11-11 10:20:00,449.52,449.52,448.34,448.79,4700.0,449.52,449.52,448.34,448.79,4700.0
2013-11-11 10:25:00,449.48,449.48,448.25,448.6,2100.0,449.48,449.48,448.25,448.6,2100.0
2013-11-11 10:30:00,449.0,449.08,448.56,448.87,2100.0,449.0,449.08,448.56,448.87,2100.0
2013-11-11 10:35:00,448.85,448.85,448.05,448.59,3500.0,448.85,448.85,448.05,448.59,3500.0
2013-11-11 10:40:00,448.54,448.54,448.19,448.19,1300.0,448.54,448.54,448.19,448.19,1300.0
2013-11-11 10:45:00,448.12,448.12,448.11,448.11,900.0,448.12,448.12,448.11,448.11,900.0
2013-11-11 10:50:00,448.11,448.19,447.93,448.04,1400.0,448.11,448.19,447.93,448.04,1400.0
2013-11-11 10:55:00,448.05,448.89,447.91,448.48,5100.0,448.05,448.89,447.91,448.48,5100.0
2013-11-11 11:00:00,448.51,448.86,448.23,448.23,1100.0,448.51,448.86,448.23,448.23,1100.0
2013-11-11 11:05:00,448.41,448.41,448.21,448.23,1700.0,448.41,448.41,448.21,448.23,1700.0
2013-11-11 11:10:00,448.38,448.38,448.38,448.38,100.0,448.38,448.38,448.38,448.38,100.0
2013-11-11 11:15:00,448.1,448.61,448.1,448.6,600.0,448.1,448.61,448.1,448.6,600.0
2013-11-11 11:20:00,448.47,448.55,448.3,448.54,800.0,448.47,448.55,448.3,448.54,800.0
2013-11-11 11:25:00,448.39,448.99,448.34,448.99,2400.0,448.39,448.99,448.34,448.99,2400.0
2013-11-11 11:30:00,448.97,448.97,448.56,448.56,700.0,448.97,448.97,448.56,448.56,700.0
2013-11-11 11:35:00,448.56,448.56,448.3,448.3,200.0,448.56,448.56,448.3,448.3,200.0
2013-11-11 11:40:00,448.3,449.01,448.22,448.79,2800.0,448.3,449.01,448.22,448.79,2800.0
2013-11-11 11:45:00,448.84,449.34,448.81,449.34,600.0,448.84,449.34,448.81,449.34,600.0
2013-11-11 11:50:00,449.8,449.8,449.39,449.39,200.0,449.8,449.8,449.39,449.39,200.0
2013-11-11 11:55:00,449.73,449.73,449.55,449.55,700.0,449.73,449.73,449.55,449.55,700.0
2013-11-11 12:00:00,449.44,449.44,448.87,448.87,300.0,449.44,449.44,448.87,448.87,300.0
2013-11-11 12:05:00,449.05,449.05,448.54,448.54,700.0,449.05,449.05,448.54,448.54,700.0
2013-11-11 12:10:00,448.53,448.53,447.83,447.83,2100.0,448.53,448.53,447.83,447.83,2100.0
2013-11-11 12:15:00,448.0,448.0,447.95,447.95,200.0,448.0,448.0,447.95,447.95,200.0
2013-11-11 12:20:00,447.97,447.97,447.97,447.97,500.0,447.97,447.97,447.97,447.97,500.0
2013-11-11 12:25:00,448.36,448.45,447.83,448.22,6300.0,448.36,448.45,447.83,448.22,6300.0
2013-11-11 12:30:00,448.13,448.13,448.13,448.13,100.0,448.13,448.13,448.13,448.13,100.0
2013-11-11 12:35:00,448.05,448.52,447.88,448.5,1000.0,448.05,448.52,447.88,448.5,1000.0
2013-11-11 12:40:00,448.25,448.25,447.98,447.98,300.0,448.25,448.25,447.98,447.98,300.0
2013-11-11 12:45:00,448.01,448.53,448.01,448.32,1200.0,448.01,448.53,448.01,448.32,1200.0
2013-11-11 12:50:00,448.32,448.9,448.32,448.9,700.0,448.32,448.9,448.32,448.9,700.0
2013-11-11 12:55:00,449.04,449.17,448.66,448.66,500.0,449.04,449.17,448.66,448.66,500.0
2013-11-11 13:00:00,448.72,448.72,448.66,448.66,200.0,448.72,448.72,448.66,448.66,200.0
2013-11-11 13:05:00,448.64,448.66,448.3,448.62,1200.0,448.64,448.66,448.3,448.62,1200.0
2013-11-11 13:10:00,448.64,448.7,448.11,448.29,700.0,448.64,448.7,448.11,448.29,700.0
2013-11-11 13:15:00,448.53,448.99,448.38,448.4,1500.0,448.53,448.99,448.38,448.4,1500.0
2013-11-11 13:20:00,448.41,448.41,448.17,448.32,800.0,448.41,448.41,448.17,448.32,800.0
2013-11-11 13:25:00,448.34,449.0,448.28,449.0,800.0,448.34,449.0,448.28,449.0,800.0
2013-11-11 13:30:00,449.5,449.5,449.03,449.03,400.0,449.5,449.5,449.03,449.03,400.0
2013-11-11 13:35:00,449.03,449.22,449.03,449.22,400.0,449.03,449.22,449.03,449.22,400.0
2013-11-11 13:40:00,448.84,448.84,448.84,448.84,100.0,448.84,448.84,448.84,448.84,100.0
2013-11-11 13:45:00,449.15,449.15,449.15,449.15,200.0,449.15,449.15,449.15,449.15,200.0
2013-11-11 13:50:00,449.05,449.35,448.86,448.86,1300.0,449.05,449.35,448.86,448.86,1300.0
2013-11-11 13:55:00,448.59,448.76,448.57,448.57,1000.0,448.59,448.76,448.57,448.57,1000.0
2013-11-11 14:00:00,448.55,448.56,448.37,448.38,800.0,448.55,448.56,448.37,448.38,800.0
2013-11-11 14:05:00,448.21,448.21,447.98,447.98,400.0,448.21,448.21,447.98,447.98,400.0
2013-11-11 14:10:00,447.97,447.97,447.93,447.93,200.0,447.97,447.97,447.93,447.93,200.0
2013-11-11 14:15:00,448.06,448.6,448.02,448.2,2200.0,448.06,448.6,448.02,448.2,2200.0
2013-11-11 14:20:00,448.2,448.32,447.91,448.32,300.0,448.2,448.32,447.91,448.32,300.0
2013-11-11 14:25:00,448.16,448.17,448.12,448.15,900.0,448.16,448.17,448.12,448.15,900.0
2013-11-11 14:30:00,448.4,448.4,448.11,448.2,700.0,448.4,448.4,448.11,448.2,700.0
2013-11-11 14:35:00,448.18,448.24,448.17,448.24,1700.0,448.18,448.24,448.17,448.24,1700.0
2013-11-11 14:40:00,448.25,448.48,447.93,448.18,3500.0,448.25,448.48,447.93,448.18,3500.0
2013-11-11 14:45:00,448.38,448.66,448.09,448.09,2200.0,448.38,448.66,448.09,448.09,2200.0
2013-11-11 14:50:00,448.13,448.6,447.97,448.58,3100.0,448.13,448.6,447.97,448.58,3100.0
2013-11-11 14:55:00,448.81,448.88,448.48,448.88,5700.0,448.81,448.88,448.48,448.88,5700.0
2013-11-11 15:00:00,448.67,449.34,448.19,448.26,6000.0,448.67,449.34,448.19,448.26,6000.0
2013-11-11 15:05:00,448.26,448.52,448.11,448.17,3700.0,448.26,448.52,448.11,448.17,3700.0
2013-11-11 15:10:00,447.72,447.8,447.39,447.67,4800.0,447.72,447.8,447.39,447.67,4800.0
2013-11-11 15:15:00,447.8,448.07,447.27,447.32,4000.0,447.8,448.07,447.27,447.32,4000.0
2013-11-11 15:20:00,447.49,447.68,447.34,447.49,2000.0,447.49,447.68,447.34,447.49,2000.0
2013-11-11 15:25:00,447.68,447.68,447.61,447.67,1600.0,447.68,447.68,447.61,447.67,1600.0
2013-11-11 15:30:00,448.01,448.06,447.48,447.48,7500.0,448.01,448.06,447.48,447.48,7500.0
2013-11-11 15:35:00,447.55,447.6,447.45,447.48,2300.0,447.55,447.6,447.45,447.48,2300.0
2013-11-11 15:40:00,447.54,447.63,447.4,447.63,4400.0,447.54,447.63,447.4,447.63,4400.0
2013-11-11 15:45:00,447.6,448.26,447.39,447.39,2600.0,447.6,448.26,447.39,447.39,2600.0
2013-11-11 15:50:00,447.74,448.22,447.53,448.08,2600.0,447.74,448.22,447.53,448.08,2600.0
2013-11-11 15:55:00,448.24,448.24,447.49,447.58,7500.0,448.24,448.24,447.49,447.58,7500.0
2013-11-12 09:30:00,448.13,448.39,444.87,447.85,5400.0,448.13,448.39,444.87,447.85,5400.0
2013-11-12 09:35:00,448.0,448.0,448.0,448.0,200.0,448.0,448.0,448.0,448.0,200.0
2013-11-12 09:40:00,448.0,449.79,448.0,448.34,11900.0,448.0,449.79,448.0,448.34,11900.0
2013-11-12 09:45:00,449.47,449.77,449.35,449.35,10900.0,449.47,449.77,449.35,449.35,10900.0
2013-11-12 09:50:00,449.33,449.33,448.06,448.33,1900.0,449.33,449.33,448.06,448.33,1900.0
2013-11-12 09:55:00,448.02,448.03,447.36,447.91,3300.0,448.02,448.03,447.36,447.91,3300.0
2013-11-12 10:00:00,447.86,448.25,447.56,448.25,9500.0,447.86,448.25,447.56,448.25,9500.0
2013-11-12 10:05:00,448.51,448.54,448.51,448.54,200.0,448.51,448.54,448.51,448.54,200.0
2013-11-12 10:10:00,448.6,448.84,447.79,448.06,4100.0,448.6,448.84,447.79,448.06,4100.0
2013-11-12 10:15:00,448.06,449.75,448.06,449.68,4400.0,448.06,449.75,448.06,449.68,4400.0
2013-11-12 10:20:00,449.79,450.73,449.79,450.66,3100.0,449.79,450.73,449.79,450.66,3100.0
2013-11-12 10:25:00,450.66,450.66,450.39,450.52,6300.0,450.66,450.66,450.39,450.52,6300.0
2013-11-12 10:30:00,450.51,450.98,450.24,450.66,2100.0,450.51,450.98,450.24,450.66,2100.0
2013-11-12 10:35:00,450.12,450.64,450.0,450.47,2300.0,450.12,450.64,450.0,450.47,2300.0
2013-11-12 10:40:00,450.64,450.86,450.34,450.86,1800.0,450.64,450.86,450.34,450.86,1800.0
2013-11-12 10:45:00,450.78,450.86,450.43,450.43,1200.0,450.78,450.86,450.43,450.43,1200.0
2013-11-12 10:50:00,450.27,450.27,450.09,450.09,800.0,450.27,450.27,450.09,450.09,800.0
2013-11-12 10:55:00,450.13,450.61,449.62,449.62,2500.0,450.13,450.61,449.62,449.62,2500.0
2013-11-12 11:00:00,449.82,450.78,449.82,450.38,4700.0,449.82,450.78,449.82,450.38,4700.0
2013-11-12 11:05:00,450.63,450.63,450.09,450.09,1200.0,450.63,450.63,450.09,450.09,1200.0
2013-11-12 11:10:00,450.05,450.6,449.73,450.46,16700.0,450.05,450.6,449.73,450.46,16700.0
2013-11-12 11:15:00,450.32,450.32,449.9,449.95,3300.0,450.32,450.32,449.9,449.95,3300.0
2013-11-12 11:20:00,450.05,450.05,449.79,449.79,2100.0,450.05,450.05,449.79,449.79,2100.0
2013-11-12 11:25:00,450.37,451.25,450.26,451.25,3500.0,450.37,451.25,450.26,451.25,3500.0
2013-11-12 11:30:00,451.1,451.19,450.53,451.19,1700.0,451.1,451.19,450.53,451.19,1700.0
2013-11-12 11:35:00,451.21,451.21,450.45,450.7,7200.0,451.21,451.21,450.45,450.7,7200.0
2013-11-12 11:40:00,450.68,451.07,450.36,450.77,5000.0,450.68,451.07,450.36,450.77,5000.0
2013-11-12 11:45:00,450.54,450.82,450.23,450.33,3300.0,450.54,450.82,450.23,450.33,3300.0
2013-11-12 11:50:00,450.11,450.11,450.11,450.11,100.0,450.11,450.11,450.11,450.11,100.0
2013-11-12 11:55:00,450.06,450.79,450.06,450.42,500.0,450.06,450.79,450.06,450.42,500.0
2013-11-12 12:00:00,450.31,450.55,450.17,450.48,4900.0,450.31,450.55,450.17,450.48,4900.0
2013-11-12 12:05:00,450.59,450.71,449.65,449.65,17000.0,450.59,450.71,449.65,449.65,17000.0
2013-11-12 12:10:00,449.8,450.0,449.78,449.91,1800.0,449.8,450.0,449.78,449.91,1800.0
2013-11-12 12:15:00,449.92,450.63,449.92,450.63,1800.0,449.92,450.63,449.92,450.63,1800.0
2013-11-12 12:20:00,450.62,450.91,450.62,450.91,200.0,450.62,450.91,450.62,450.91,200.0
2013-11-12 12:25:00,450.27,450.27,449.73,449.73,2100.0,450.27,450.27,449.73,449.73,2100.0
2013-11-12 12:30:00,449.76,449.97,449.23,449.23,1100.0,449.76,449.97,449.23,449.23,1100.0
2013-11-12 12:35:00,449.91,450.02,449.52,450.02,3200.0,449.91,450.02,449.52,450.02,3200.0
2013-11-12 12:40:00,450.02,450.02,450.02,450.02,0.0,450.02,450.02,450.02,450.02,0.0
2013-11-12 12:45:00,450.64,450.64,450.61,450.61,400.0,450.64,450.64,450.61,450.61,400.0
2013-11-12 12:50:00,450.81,450.81,450.32,450.32,300.0,450.81,450.81,450.32,450.32,300.0
2013-11-12 12:55:00,450.33,450.33,449.8,450.24,2700.0,450.33,450.33,449.8,450.24,2700.0
2013-11-12 13:00:00,450.24,450.24,450.24,450.24,0.0,450.24,450.24,450.24,450.24,0.0
2013-11-12 13:05:00,450.51,450.51,450.19,450.33,1500.0,450.51,450.51,450.19,450.33,1500.0
2013-11-12 13:10:00,450.08,450.09,450.08,450.08,500.0,450.08,450.09,450.08,450.08,500.0
2013-11-12 13:15:00,450.19,450.54,450.06,450.13,2700.0,450.19,450.54,450.06,450.13,2700.0
2013-11-12 13:20:00,450.0,450.5,450.0,450.45,900.0,450.0,450.5,450.0,450.45,900.0
2013-11-12 13:25:00,450.57,450.57,449.73,449.73,1000.0,450.57,450.57,449.73,449.73,1000.0
2013-11-12 13:30:00,450.0,450.16,449.8,450.0,1800.0,450.0,450.16,449.8,450.0,1800.0
2013-11-12 13:35:00,450.0,450.44,450.0,450.44,4400.0,450.0,450.44,450.0,450.44,4400.0
2013-11-12 13:40:00,450.15,450.15,450.13,450.13,200.0,450.15,450.15,450.13,450.13,200.0
2013-11-12 13:45:00,450.14,450.55,450.14,450.37,1400.0,450.14,450.55,450.14,450.37,1400.0
2013-11-12 13:50:00,450.41,450.41,450.29,450.3,700.0,450.41,450.41,450.29,450.3,700.0
2013-11-12 13:55:00,450.56,450.68,450.46,450.51,1500.0,450.56,450.68,450.46,450.51,1500.0
2013-11-12 14:00:00,450.77,450.77,450.57,450.57,600.0,450.77,450.77,450.57,450.57,600.0
2013-11-12 14:05:00,450.53,450.53,450.07,450.25,1500.0,450.53,450.53,450.07,450.25,1500.0
2013-11-12 14:10:00,450.02,450.1,450.02,450.1,200.0,450.02,450.1,450.02,450.1,200.0
2013-11-12 14:15:00,450.27,450.27,449.97,450.23,1300.0,450.27,450.27,449.97,450.23,1300.0
2013-11-12 14:20:00,450.15,450.15,449.93,450.05,600.0,450.15,450.15,449.93,450.05,600.0
2013-11-12 14:25:00,450.03,450.03,449.4,449.56,3300.0,450.03,450.03,449.4,449.56,3300.0
2013-11-12 14:30:00,449.53,450.34,449.53,449.97,5400.0,449.53,450.34,449.53,449.97,5400.0
2013-11-12 14:35:00,450.44,450.63,450.25,450.38,700.0,450.44,450.63,450.25,450.38,700.0
2013-11-12 14:40:00,450.67,450.67,450.49,450.5,700.0,450.67,450.67,450.49,450.5,700.0
2013-11-12 14:45:00,450.96,450.96,450.42,450.86,700.0,450.96,450.96,450.42,450.86,700.0
2013-11-12 14:50:00,450.79,450.94,450.6,450.89,1000.0,450.79,450.94,450.6,450.89,1000.0
2013-11-12 14:55:00,450.6,450.87,450.51,450.51,700.0,450.6,450.87,450.51,450.51,700.0
2013-11-12 15:00:00,450.66,450.66,450.38,450.38,900.0,450.66,450.66,450.38,450.38,900.0
2013-11-12 15:05:00,450.84,450.84,450.51,450.59,900.0,450.84,450.84,450.51,450.59,900.0
2013-11-12 15:10:00,450.5,450.63,450.5,450.63,1600.0,450.5,450.63,450.5,450.63,1600.0
2013-11-12 15:15:00,450.7,450.8,450.62,450.62,700.0,450.7,450.8,450.62,450.62,700.0
2013-11-12 15:20:00,450.45,450.69,450.43,450.43,2700.0,450.45,450.69,450.43,450.43,2700.0
2013-11-12 15:25:00,450.56,450.63,450.32,450.32,400.0,450.56,450.63,450.32,450.32,400.0
2013-11-12 15:30:00,450.42,450.57,450.38,450.39,900.0,450.42,450.57,450.38,450.39,900.0
2013-11-12 15:35:00,450.42,450.49,450.34,450.38,1100.0,450.42,450.49,450.34,450.38,1100.0
2013-11-12 15:40:00,450.26,450.73,450.26,450.52,2900.0,450.26,450.73,450.26,450.52,2900.0
2013-11-12 15:45:00,450.38,450.61,449.95,449.99,2600.0,450.38,450.61,449.95,449.99,2600.0
2013-11-12 15:50:00,449.82,450.1,449.69,450.02,4700.0,449.82,450.1,449.69,450.02,4700.0
2013-11-12 15:55:00,450.0,451.34,449.99,451.18,19400.0,450.0,451.34,449.99,451.18,19400.0
2013-11-13 09:30:00,450.57,451.76,450.57,451.76,1300.0,450.57,451.76,450.57,451.76,1300.0
2013-11-13 09:35:00,451.68,452.25,451.33,452.14,4100.0,451.68,452.25,451.33,452.14,4100.0
2013-11-13 09:40:00,451.56,451.97,451.56,451.97,200.0,451.56,451.97,451.56,451.97,200.0
2013-11-13 09:45:00,451.54,452.5,451.54,452.47,3000.0,451.54,452.5,451.54,452.47,3000.0
2013-11-13 09:50:00,452.5,453.0,452.42,452.75,1500.0,452.5,453.0,452.42,452.75,1500.0
2013-11-13 09:55:00,452.75,453.5,452.29,452.78,5600.0,452.75,453.5,452.29,452.78,5600.0
2013-11-13 10:00:00,453.5,454.25,453.08,453.08,5100.0,453.5,454.25,453.08,453.08,5100.0
2013-11-13 10:05:00,453.74,453.74,452.79,452.79,1600.0,453.74,453.74,452.79,452.79,1600.0
2013-11-13 10:10:00,453.51,453.51,452.86,453.05,1100.0,453.51,453.51,452.86,453.05,1100.0
2013-11-13 10:15:00,452.81,453.25,452.79,452.8,1500.0,452.81,453.25,452.79,452.8,1500.0
2013-11-13 10:20:00,453.08,453.49,452.95,453.49,2200.0,453.08,453.49,452.95,453.49,2200.0
2013-11-13 10:25:00,453.51,454.2,453.43,453.69,1300.0,453.51,454.2,453.43,453.69,1300.0
2013-11-13 10:30:00,454.0,454.25,453.1,453.16,1700.0,454.0,454.25,453.1,453.16,1700.0
2013-11-13 10:35:00,453.3,453.33,453.29,453.29,1900.0,453.3,453.33,453.29,453.29,1900.0
2013-11-13 10:40:00,453.3,453.3,453.3,453.3,100.0,453.3,453.3,453.3,453.3,100.0
2013-11-13 10:45:00,453.34,453.41,453.13,453.38,600.0,453.34,453.41,453.13,453.38,600.0
2013-11-13 10:50:00,453.61,454.24,453.29,453.77,4000.0,453.61,454.24,453.29,453.77,4000.0
2013-11-13 10:55:00,453.95,454.11,453.65,453.76,3200.0,453.95,454.11,453.65,453.76,3200.0
2013-11-13 11:00:00,453.75,453.78,453.43,453.43,1600.0,453.75,453.78,453.43,453.43,1600.0
2013-11-13 11:05:00,453.75,453.8,453.75,453.8,400.0,453.75,453.8,453.75,453.8,400.0
2013-11-13 11:10:00,453.73,453.99,453.15,453.96,2200.0,453.73,453.99,453.15,453.96,2200.0
2013-11-13 11:15:00,453.91,453.91,453.53,453.53,600.0,453.91,453.91,453.53,453.53,600.0
2013-11-13 11:20:00,453.78,454.25,453.72,454.14,3000.0,453.78,454.25,453.72,454.14,3000.0
2013-11-13 11:25:00,454.13,454.4,453.85,453.85,2700.0,454.13,454.4,453.85,453.85,2700.0
2013-11-13 11:30:00,453.96,454.4,453.96,454.31,2200.0,453.96,454.4,453.96,454.31,2200.0
2013-11-13 11:35:00,454.29,454.29,454.13,454.26,600.0,454.29,454.29,454.13,454.26,600.0
2013-11-13 11:40:00,454.26,454.43,454.23,454.23,800.0,454.26,454.43,454.23,454.23,800.0
2013-11-13 11:45:00,454.01,454.19,454.01,454.19,500.0,454.01,454.19,454.01,454.19,500.0
2013-11-13 11:50:00,454.21,454.55,454.09,454.41,24100.0,454.21,454.55,454.09,454.41,24100.0
2013-11-13 11:55:00,454.3,455.0,454.3,454.9,2000.0,454.3,455.0,454.3,454.9,2000.0
2013-11-13 12:00:00,455.07,455.24,454.68,455.11,3300.0,455.07,455.24,454.68,455.11,3300.0
2013-11-13 12:05:00,455.07,455.07,454.68,454.68,500.0,455.07,455.07,454.68,454.68,500.0
2013-11-13 12:10:00,454.84,455.09,454.84,454.94,600.0,454.84,455.09,454.84,454.94,600.0
2013-11-13 12:15:00,454.96,455.31,454.96,455.23,2100.0,454.96,455.31,454.96,455.23,2100.0
2013-11-13 12:20:00,455.45,455.78,455.45,455.78,1200.0,455.45,455.78,455.45,455.78,1200.0
2013-11-13 12:25:00,455.79,455.79,455.77,455.77,600.0,455.79,455.79,455.77,455.77,600.0
2013-11-13 12:30:00,455.84,455.86,455.57,455.76,900.0,455.84,455.86,455.57,455.76,900.0
2013-11-13 12:35:00,455.74,455.74,455.36,455.59,500.0,455.74,455.74,455.36,455.59,500.0
2013-11-13 12:40:00,455.59,455.71,455.57,455.57,600.0,455.59,455.71,455.57,455.57,600.0
2013-11-13 12:45:00,455.22,455.88,455.22,455.88,900.0,455.22,455.88,455.22,455.88,900.0
2013-11-13 12:50:00,455.86,455.89,455.86,455.87,300.0,455.86,455.89,455.86,455.87,300.0
2013-11-13 12:55:00,456.13,456.25,456.0,456.25,1000.0,456.13,456.25,456.0,456.25,1000.0
2013-11-13 13:00:00,456.05,456.16,455.99,456.06,1800.0,456.05,456.16,455.99,456.06,1800.0
2013-11-13 13:05:00,456.06,456.06,456.06,456.06,100.0,456.06,456.06,456.06,456.06,100.0
2013-11-13 13:10:00,456.06,456.06,455.83,456.0,500.0,456.06,456.06,455.83,456.0,500.0
2013-11-13 13:15:00,456.23,456.23,455.94,456.11,500.0,456.23,456.23,455.94,456.11,500.0
2013-11-13 13:20:00,456.11,456.44,456.11,456.27,2200.0,456.11,456.44,456.11,456.27,2200.0
2013-11-13 13:25:00,456.44,456.94,456.29,456.94,2700.0,456.44,456.94,456.29,456.94,2700.0
2013-11-13 13:30:00,456.75,456.75,456.63,456.65,2000.0,456.75,456.75,456.63,456.65,2000.0
2013-11-13 13:35:00,456.52,456.52,456.16,456.16,600.0,456.52,456.52,456.16,456.16,600.0
2013-11-13 13:40:00,456.18,456.18,456.03,456.13,500.0,456.18,456.18,456.03,456.13,500.0
2013-11-13 13:45:00,456.42,456.9,456.39,456.82,2000.0,456.42,456.9,456.39,456.82,2000.0
2013-11-13 13:50:00,456.52,456.56,456.5,456.5,300.0,456.52,456.56,456.5,456.5,300.0
2013-11-13 13:55:00,456.29,456.37,456.29,456.37,400.0,456.29,456.37,456.29,456.37,400.0
2013-11-13 14:00:00,456.34,456.39,456.34,456.39,500.0,456.34,456.39,456.34,456.39,500.0
2013-11-13 14:05:00,456.65,456.65,456.39,456.39,800.0,456.65,456.65,456.39,456.39,800.0
2013-11-13 14:10:00,456.06,456.33,456.06,456.33,1200.0,456.06,456.33,456.06,456.33,1200.0
2013-11-13 14:15:00,456.33,456.73,456.33,456.73,400.0,456.33,456.73,456.33,456.73,400.0
2013-11-13 14:20:00,456.34,456.51,456.14,456.51,1400.0,456.34,456.51,456.14,456.51,1400.0
2013-11-13 14:25:00,456.27,456.52,456.27,456.5,500.0,456.27,456.52,456.27,456.5,500.0
2013-11-13 14:30:00,456.25,456.26,456.08,456.16,600.0,456.25,456.26,456.08,456.16,600.0
2013-11-13 14:35:00,455.85,455.85,455.49,455.84,400.0,455.85,455.85,455.49,455.84,400.0
2013-11-13 14:40:00,455.75,455.75,455.31,455.52,300.0,455.75,455.75,455.31,455.52,300.0
2013-11-13 14:45:00,455.57,455.57,454.9,454.9,1300.0,455.57,455.57,454.9,454.9,1300.0
2013-11-13 14:50:00,454.86,455.49,454.86,455.3,1300.0,454.86,455.49,454.86,455.3,1300.0
2013-11-13 14:55:00,455.33,455.49,454.84,454.84,1600.0,455.33,455.49,454.84,454.84,1600.0
2013-11-13 15:00:00,454.91,454.91,454.83,454.83,200.0,454.91,454.91,454.83,454.83,200.0
2013-11-13 15:05:00,454.84,455.13,454.83,455.09,1600.0,454.84,455.13,454.83,455.09,1600.0
2013-11-13 15:10:00,455.36,455.83,455.36,455.64,1600.0,455.36,455.83,455.36,455.64,1600.0
2013-11-13 15:15:00,455.45,455.64,455.2,455.63,1100.0,455.45,455.64,455.2,455.63,1100.0
2013-11-13 15:20:00,455.58,455.72,455.3,455.72,2700.0,455.58,455.72,455.3,455.72,2700.0
2013-11-13 15:25:00,455.64,456.21,455.63,456.11,3400.0,455.64,456.21,455.63,456.11,3400.0
2013-11-13 15:30:00,456.06,456.18,455.94,456.04,2100.0,456.06,456.18,455.94,456.04,2100.0
2013-11-13 15:35:00,456.42,456.67,456.2,456.2,2600.0,456.42,456.67,456.2,456.2,2600.0
2013-11-13 15:40:00,456.08,456.69,456.08,456.59,3600.0,456.08,456.69,456.08,456.59,3600.0
2013-11-13 15:45:00,456.59,456.84,456.56,456.65,1900.0,456.59,456.84,456.56,456.65,1900.0
2013-11-13 15:50:00,456.67,456.78,456.2,456.52,3800.0,456.67,456.78,456.2,456.52,3800.0
2013-11-13 15:55:00,456.62,456.85,456.44,456.83,7100.0,456.62,456.85,456.44,456.83,7100.0
2013-11-14 09:30:00,457.5,457.5,455.95,456.44,3800.0,457.5,457.5,455.95,456.44,3800.0
2013-11-14 09:35:00,456.72,457.5,456.72,457.28,2300.0,456.72,457.5,456.72,457.28,2300.0
2013-11-14 09:40:00,457.48,458.21,457.48,457.93,4500.0,457.48,458.21,457.48,457.93,4500.0
2013-11-14 09:45:00,457.65,458.08,457.37,458.08,400.0,457.65,458.08,457.37,458.08,400.0
2013-11-14 09:50:00,457.46,457.49,457.34,457.46,400.0,457.46,457.49,457.34,457.46,400.0
2013-11-14 09:55:00,457.4,457.4,457.01,457.07,1300.0,457.4,457.4,457.01,457.07,1300.0
2013-11-14 10:00:00,456.77,456.93,456.23,456.4,2900.0,456.77,456.93,456.23,456.4,2900.0
2013-11-14 10:05:00,456.03,456.88,456.03,456.88,500.0,456.03,456.88,456.03,456.88,500.0
2013-11-14 10:10:00,456.8,457.14,456.8,457.01,1900.0,456.8,457.14,456.8,457.01,1900.0
2013-11-14 10:15:00,456.96,457.21,456.42,456.64,3800.0,456.96,457.21,456.42,456.64,3800.0
2013-11-14 10:20:00,456.49,456.65,456.15,456.62,1400.0,456.49,456.65,456.15,456.62,1400.0
2013-11-14 10:25:00,456.93,456.99,455.96,455.96,2200.0,456.93,456.99,455.96,455.96,2200.0
2013-11-14 10:30:00,456.43,457.18,456.39,457.18,2500.0,456.43,457.18,456.39,457.18,2500.0
2013-11-14 10:35:00,456.78,457.02,456.37,457.02,1500.0,456.78,457.02,456.37,457.02,1500.0
2013-11-14 10:40:00,456.67,456.67,456.67,456.67,100.0,456.67,456.67,456.67,456.67,100.0
2013-11-14 10:45:00,456.7,457.09,456.7,456.75,1100.0,456.7,457.09,456.7,456.75,1100.0
2013-11-14 10:50:00,456.53,456.53,456.32,456.35,900.0,456.53,456.53,456.32,456.35,900.0
2013-11-14 10:55:00,456.35,456.58,456.18,456.39,1200.0,456.35,456.58,456.18,456.39,1200.0
2013-11-14 11:00:00,456.11,456.28,456.11,456.28,200.0,456.11,456.28,456.11,456.28,200.0
2013-11-14 11:05:00,456.76,457.11,456.44,456.44,3900.0,456.76,457.11,456.44,456.44,3900.0
2013-11-14 11:10:00,456.52,456.82,456.52,456.82,800.0,456.52,456.82,456.52,456.82,800.0
2013-11-14 11:15:00,456.82,457.0,456.78,457.0,900.0,456.82,457.0,456.78,457.0,900.0
2013-11-14 11:20:00,457.1,457.44,456.76,456.97,6800.0,457.1,457.44,456.76,456.97,6800.0
2013-11-14 11:25:00,457.33,457.83,457.32,457.83,1800.0,457.33,457.83,457.32,457.83,1800.0
2013-11-14 11:30:00,458.03,458.1,457.1,457.1,4000.0,458.03,458.1,457.1,457.1,4000.0
2013-11-14 11:35:00,457.08,457.08,456.3,456.65,1800.0,457.08,457.08,456.3,456.65,1800.0
2013-11-14 11:40:00,456.45,457.36,456.45,457.36,1100.0,456.45,457.36,456.45,457.36,1100.0
2013-11-14 11:45:00,457.35,457.38,457.33,457.38,300.0,457.35,457.38,457.33,457.38,300.0
2013-11-14 11:50:00,456.98,456.98,456.98,456.98,100.0,456.98,456.98,456.98,456.98,100.0
2013-11-14 11:55:00,457.34,457.83,457.19,457.24,4000.0,457.34,457.83,457.19,457.24,4000.0
2013-11-14 12:00:00,457.39,457.39,457.28,457.28,300.0,457.39,457.39,457.28,457.28,300.0
2013-11-14 12:05:00,457.36,457.55,457.32,457.55,700.0,457.36,457.55,457.32,457.55,700.0
2013-11-14 12:10:00,457.55,457.55,457.11,457.44,400.0,457.55,457.55,457.11,457.44,400.0
2013-11-14 12:15:00,457.42,457.64,457.42,457.54,900.0,457.42,457.64,457.42,457.54,900.0
2013-11-14 12:20:00,457.62,457.94,457.62,457.69,4100.0,457.62,457.94,457.62,457.69,4100.0
2013-11-14 12:25:00,457.68,457.74,457.57,457.57,500.0,457.68,457.74,457.57,457.57,500.0
2013-11-14 12:30:00,457.91,458.06,457.25,457.33,16400.0,457.91,458.06,457.25,457.33,16400.0
2013-11-14 12:35:00,457.16,457.42,457.16,457.42,300.0,457.16,457.42,457.16,457.42,300.0
2013-11-14 12:40:00,457.41,457.43,457.13,457.35,1200.0,457.41,457.43,457.13,457.35,1200.0
2013-11-14 12:45:00,457.17,457.44,456.83,457.44,900.0,457.17,457.44,456.83,457.44,900.0
2013-11-14 12:50:00,457.15,457.15,456.8,456.8,200.0,457.15,457.15,456.8,456.8,200.0
2013-11-14 12:55:00,456.93,457.1,456.93,457.1,300.0,456.93,457.1,456.93,457.1,300.0
2013-11-14 13:00:00,457.18,457.63,457.18,457.56,800.0,457.18,457.63,457.18,457.56,800.0
2013-11-14 13:05:00,457.78,457.94,457.63,457.8,800.0,457.78,457.94,457.63,457.8,800.0
2013-11-14 13:10:00,457.75,457.75,457.7,457.7,300.0,457.75,457.75,457.7,457.7,300.0
2013-11-14 13:15:00,457.29,457.69,457.29,457.69,600.0,457.29,457.69,457.29,457.69,600.0
2013-11-14 13:20:00,457.61,457.61,457.53,457.54,800.0,457.61,457.61,457.53,457.54,800.0
2013-11-14 13:25:00,457.28,457.46,457.28,457.46,200.0,457.28,457.46,457.28,457.46,200.0
2013-11-14 13:30:00,457.32,457.58,457.32,457.45,300.0,457.32,457.58,457.32,457.45,300.0
2013-11-14 13:35:00,457.81,457.86,457.81,457.86,500.0,457.81,457.86,457.81,457.86,500.0
2013-11-14 13:40:00,457.82,457.83,457.82,457.83,200.0,457.82,457.83,457.82,457.83,200.0
2013-11-14 13:45:00,457.83,457.83,457.83,457.83,200.0,457.83,457.83,457.83,457.83,200.0
2013-11-14 13:50:00,457.83,458.0,457.65,457.95,1800.0,457.83,458.0,457.65,457.95,1800.0
2013-11-14 13:55:00,457.86,458.0,457.81,457.92,1200.0,457.86,458.0,457.81,457.92,1200.0
2013-11-14 14:00:00,457.88,457.88,457.68,457.7,900.0,457.88,457.88,457.68,457.7,900.0
2013-11-14 14:05:00,457.87,457.88,457.72,457.88,400.0,457.87,457.88,457.72,457.88,400.0
2013-11-14 14:10:00,457.83,458.0,457.83,457.94,500.0,457.83,458.0,457.83,457.94,500.0
2013-11-14 14:15:00,458.25,458.28,457.98,457.98,1500.0,458.25,458.28,457.98,457.98,1500.0
2013-11-14 14:20:00,458.14,458.34,458.02,458.32,2600.0,458.14,458.34,458.02,458.32,2600.0
2013-11-14 14:25:00,458.34,458.34,458.19,458.28,1000.0,458.34,458.34,458.19,458.28,1000.0
2013-11-14 14:30:00,458.5,458.5,457.96,458.14,1400.0,458.5,458.5,457.96,458.14,1400.0
2013-11-14 14:35:00,458.19,458.25,457.9,458.1,1200.0,458.19,458.25,457.9,458.1,1200.0
2013-11-14 14:40:00,458.3,458.5,458.12,458.12,3500.0,458.3,458.5,458.12,458.12,3500.0
2013-11-14 14:45:00,458.12,458.48,457.95,458.34,800.0,458.12,458.48,457.95,458.34,800.0
2013-11-14 14:50:00,458.34,458.48,458.07,458.48,3000.0,458.34,458.48,458.07,458.48,3000.0
2013-11-14 14:55:00,458.3,458.53,458.2,458.2,3700.0,458.3,458.53,458.2,458.2,3700.0
2013-11-14 15:00:00,458.21,458.21,457.92,458.14,2400.0,458.21,458.21,457.92,458.14,2400.0
2013-11-14 15:05:00,457.99,458.04,457.99,458.02,600.0,457.99,458.04,457.99,458.02,600.0
2013-11-14 15:10:00,458.04,458.6,458.02,458.33,1700.0,458.04,458.6,458.02,458.33,1700.0
2013-11-14 15:15:00,458.28,458.41,458.1,458.28,2400.0,458.28,458.41,458.1,458.28,2400.0
2013-11-14 15:20:00,458.27,458.48,458.19,458.3,3800.0,458.27,458.48,458.19,458.3,3800.0
2013-11-14 15:25:00,458.44,458.44,458.39,458.44,400.0,458.44,458.44,458.39,458.44,400.0
2013-11-14 15:30:00,458.52,458.65,458.42,458.5,4300.0,458.52,458.65,458.42,458.5,4300.0
2013-11-14 15:35:00,458.44,458.8,458.44,458.72,2400.0,458.44,458.8,458.44,458.72,2400.0
2013-11-14 15:40:00,458.76,458.88,458.52,458.77,6100.0,458.76,458.88,458.52,458.77,6100.0
2013-11-14 15:45:00,458.64,458.74,458.45,458.63,3700.0,458.64,458.74,458.45,458.63,3700.0
2013-11-14 15:50:00,458.82,458.82,458.4,458.46,3200.0,458.82,458.82,458.4,458.46,3200.0
2013-11-14 15:55:00,458.54,458.96,458.33,458.33,7100.0,458.54,458.96,458.33,458.33,7100.0
2013-11-15 09:30:00,455.93,459.25,455.93,458.01,14600.0,455.93,459.25,455.93,458.01,14600.0
2013-11-15 09:35:00,458.5,458.5,458.21,458.21,300.0,458.5,458.5,458.21,458.21,300.0
2013-11-15 09:40:00,457.46,458.22,457.46,457.86,700.0,457.46,458.22,457.46,457.86,700.0
2013-11-15 09:45:00,458.29,458.29,457.53,457.53,300.0,458.29,458.29,457.53,457.53,300.0
2013-11-15 09:50:00,458.34,459.16,458.34,458.43,1000.0,458.34,459.16,458.34,458.43,1000.0
2013-11-15 09:55:00,458.43,459.56,458.43,459.0,1800.0,458.43,459.56,458.43,459.0,1800.0
2013-11-15 10:00:00,459.0,459.01,458.39,458.69,500.0,459.0,459.01,458.39,458.69,500.0
2013-11-15 10:05:00,459.09,459.09,458.97,459.0,500.0,459.09,459.09,458.97,459.0,500.0
2013-11-15 10:10:00,459.0,459.47,458.83,459.47,2000.0,459.0,459.47,458.83,459.47,2000.0
2013-11-15 10:15:00,459.64,459.95,458.9,459.49,3800.0,459.64,459.95,458.9,459.49,3800.0
2013-11-15 10:20:00,459.73,460.41,459.73,460.18,2400.0,459.73,460.41,459.73,460.18,2400.0
2013-11-15 10:25:00,460.19,460.4,460.08,460.4,2200.0,460.19,460.4,460.08,460.4,2200.0
2013-11-15 10:30:00,460.32,460.32,460.18,460.26,900.0,460.32,460.32,460.18,460.26,900.0
2013-11-15 10:35:00,460.14,460.34,460.14,460.34,300.0,460.14,460.34,460.14,460.34,300.0
2013-11-15 10:40:00,460.83,460.83,460.35,460.75,600.0,460.83,460.83,460.35,460.75,600.0
2013-11-15 10:45:00,460.73,460.91,460.73,460.75,1100.0,460.73,460.91,460.73,460.75,1100.0
2013-11-15 10:50:00,460.97,461.01,460.69,461.01,900.0,460.97,461.01,460.69,461.01,900.0
2013-11-15 10:55:00,460.61,460.96,460.61,460.96,900.0,460.61,460.96,460.61,460.96,900.0
2013-11-15 11:00:00,461.09,461.21,461.09,461.21,500.0,461.09,461.21,461.09,461.21,500.0
2013-11-15 11:05:00,461.21,462.18,461.21,461.92,1800.0,461.21,462.18,461.21,461.92,1800.0
2013-11-15 11:10:00,461.92,462.54,461.77,462.51,1600.0,461.92,462.54,461.77,462.51,1600.0
2013-11-15 11:15:00,462.03,462.51,462.03,462.51,200.0,462.03,462.51,462.03,462.51,200.0
2013-11-15 11:20:00,462.5,462.67,462.28,462.35,1100.0,462.5,462.67,462.28,462.35,1100.0
2013-11-15 11:25:00,462.37,462.55,462.04,462.08,900.0,462.37,462.55,462.04,462.08,900.0
2013-11-15 11:30:00,461.52,461.56,461.17,461.39,1000.0,461.52,461.56,461.17,461.39,1000.0
2013-11-15 11:35:00,461.61,461.86,460.89,460.89,3800.0,461.61,461.86,460.89,460.89,3800.0
2013-11-15 11:40:00,460.62,461.52,460.62,461.5,500.0,460.62,461.52,460.62,461.5,500.0
2013-11-15 11:45:00,461.5,461.5,461.5,461.5,100.0,461.5,461.5,461.5,461.5,100.0
2013-11-15 11:50:00,461.45,461.52,461.18,461.52,400.0,461.45,461.52,461.18,461.52,400.0
2013-11-15 11:55:00,461.22,461.22,461.22,461.22,100.0,461.22,461.22,461.22,461.22,100.0
2013-11-15 12:00:00,461.6,461.6,461.6,461.6,200.0,461.6,461.6,461.6,461.6,200.0
2013-11-15 12:05:00,461.23,461.46,460.83,460.83,900.0,461.23,461.46,460.83,460.83,900.0
2013-11-15 12:10:00,460.83,460.83,460.83,460.83,0.0,460.83,460.83,460.83,460.83,0.0
2013-11-15 12:15:00,461.12,461.25,460.89,461.1,2400.0,461.12,461.25,460.89,461.1,2400.0
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 12:25:00,461.0,461.0,461.0,461.0,0.0,461.0,461.0,461.0,461.0,0.0
2013-11-15 12:30:00,461.4,461.4,461.32,461.39,800.0,461.4,461.4,461.32,461.39,800.0
2013-11-15 12:35:00,461.55,461.77,461.55,461.76,600.0,461.55,461.77,461.55,461.76,600.0
2013-11-15 12:40:00,461.88,461.88,461.88,461.88,100.0,461.88,461.88,461.88,461.88,100.0
2013-11-15 12:45:00,461.62,461.62,461.62,461.62,100.0,461.62,461.62,461.62,461.62,100.0
2013-11-15 12:50:00,461.62,461.62,461.62,461.62,0.0,461.62,461.62,461.62,461.62,0.0
2013-11-15 12:55:00,461.81,461.83,461.81,461.83,200.0,461.81,461.83,461.81,461.83,200.0
2013-11-15 13:00:00,461.83,461.83,461.7,461.7,200.0,461.83,461.83,461.7,461.7,200.0
2013-11-15 13:05:00,461.6,461.69,461.44,461.45,800.0,461.6,461.69,461.44,461.45,800.0
2013-11-15 13:10:00,461.41,461.41,461.41,461.41,200.0,461.41,461.41,461.41,461.41,200.0
2013-11-15 13:15:00,461.79,461.79,461.4,461.59,9600.0,461.79,461.79,461.4,461.59,9600.0
2013-11-15 13:20:00,461.71,462.34,461.71,462.34,7800.0,461.71,462.34,461.71,462.34,7800.0
2013-11-15 13:25:00,462.93,462.93,462.45,462.45,200.0,462.93,462.93,462.45,462.45,200.0
2013-11-15 13:30:00,462.54,462.68,462.52,462.68,1000.0,462.54,462.68,462.52,462.68,1000.0
2013-11-15 13:35:00,462.74,463.21,462.74,463.21,400.0,462.74,463.21,462.74,463.21,400.0
2013-11-15 13:40:00,463.19,463.19,463.02,463.02,300.0,463.19,463.19,463.02,463.02,300.0
2013-11-15 13:45:00,463.3,463.55,463.3,463.49,1100.0,463.3,463.55,463.3,463.49,1100.0
2013-11-15 13:50:00,463.5,463.53,463.5,463.53,300.0,463.5,463.53,463.5,463.53,300.0
2013-11-15 13:55:00,463.55,463.55,463.22,463.33,1400.0,463.55,463.55,463.22,463.33,1400.0
2013-11-15 14:00:00,463.06,463.45,463.06,463.45,200.0,463.06,463.45,463.06,463.45,200.0
2013-11-15 14:05:00,463.03,463.03,463.03,463.03,200.0,463.03,463.03,463.03,463.03,200.0
2013-11-15 14:10:00,463.25,463.63,463.25,463.56,1800.0,463.25,463.63,463.25,463.56,1800.0
2013-11-15 14:15:00,463.7,464.05,463.63,463.89,900.0,463.7,464.05,463.63,463.89,900.0
2013-11-15 14:20:00,464.01,464.21,463.91,464.2,4200.0,464.01,464.21,463.91,464.2,4200.0
2013-11-15 14:25:00,464.2,464.29,464.08,464.29,800.0,464.2,464.29,464.08,464.29,800.0
2013-11-15 14:30:00,464.22,464.51,463.99,464.5,900.0,464.22,464.51,463.99,464.5,900.0
2013-11-15 14:35:00,464.52,464.52,463.82,463.82,1500.0,464.52,464.52,463.82,463.82,1500.0
2013-11-15 14:40:00,464.41,464.41,463.96,464.18,1700.0,464.41,464.41,463.96,464.18,1700.0
2013-11-15 14:45:00,464.27,464.27,463.68,463.68,2200.0,464.27,464.27,463.68,463.68,2200.0
2013-11-15 14:50:00,463.69,463.69,463.34,463.34,1600.0,463.69,463.69,463.34,463.34,1600.0
2013-11-15 14:55:00,463.32,464.44,463.3,464.44,5000.0,463.32,464.44,463.3,464.44,5000.0
2013-11-15 15:00:00,464.36,464.59,464.22,464.59,1100.0,464.36,464.59,464.22,464.59,1100.0
2013-11-15 15:05:00,464.59,465.7,464.59,465.45,5300.0,464.59,465.7,464.59,465.45,5300.0
2013-11-15 15:10:00,465.15,465.42,465.08,465.08,3200.0,465.15,465.42,465.08,465.08,3200.0
2013-11-15 15:15:00,464.95,465.17,464.71,464.84,2300.0,464.95,465.17,464.71,464.84,2300.0
2013-11-15 15:20:00,464.78,465.0,464.59,464.6,3500.0,464.78,465.0,464.59,464.6,3500.0
2013-11-15 15:25:00,464.55,464.66,464.33,464.59,2800.0,464.55,464.66,464.33,464.59,2800.0
2013-11-15 15:30:00,464.41,465.28,464.41,465.11,6200.0,464.41,465.28,464.41,465.11,6200.0
2013-11-15 15:35:00,464.94,465.7,464.94,465.21,4100.0,464.94,465.7,464.94,465.21,4100.0
2013-11-15 15:40:00,465.16,465.17,464.79,465.03,2700.0,465.16,465.17,464.79,465.03,2700.0
2013-11-15 15:45:00,464.87,464.89,464.13,464.13,6000.0,464.87,464.89,464.13,464.13,6000.0
2013-11-15 15:50:00,464.34,464.45,463.97,464.34,7100.0,464.34,464.45,463.97,464.34,7100.0
2013-11-15 15:55:00,464.23,464.82,464.11,464.39,16400.0,464.23,464.82,464.11,464.39,16400.0
2013-11-18 09:30:00,465.0,465.14,464.01,464.01,4600.0,465.0,465.14,464.01,464.01,4600.0
2013-11-18 09:35:00,463.91,465.04,463.71,464.12,3600.0,463.91,465.04,463.71,464.12,3600.0
2013-11-18 09:40:00,464.88,464.88,464.02,464.02,400.0,464.88,464.88,464.02,464.02,400.0
2013-11-18 09:45:00,464.01,464.01,461.99,463.56,2300.0,464.01,464.01,461.99,463.56,2300.0
2013-11-18 09:50:00,463.53,463.53,462.54,462.54,1400.0,463.53,463.53,462.54,462.54,1400.0
2013-11-18 09:55:00,462.12,463.14,461.38,461.38,1300.0,462.12,463.14,461.38,461.38,1300.0
2013-11-18 10:00:00,461.83,461.83,460.62,461.02,1500.0,461.83,461.83,460.62,461.02,1500.0
2013-11-18 10:05:00,461.41,461.41,461.02,461.02,600.0,461.41,461.41,461.02,461.02,600.0
2013-11-18 10:10:00,461.1,461.24,460.33,460.8,4900.0,461.1,461.24,460.33,460.8,4900.0
2013-11-18 10:15:00,461.15,461.15,460.8,460.8,1500.0,461.15,461.15,460.8,460.8,1500.0
2013-11-18 10:20:00,460.86,461.24,460.85,460.85,1400.0,460.86,461.24,460.85,460.85,1400.0
2013-11-18 10:25:00,461.18,461.18,460.33,460.46,1200.0,461.18,461.18,460.33,460.46,1200.0
2013-11-18 10:30:00,460.41,461.16,460.2,460.42,1800.0,460.41,461.16,460.2,460.42,1800.0
2013-11-18 10:35:00,461.23,461.23,460.88,460.88,700.0,461.23,461.23,460.88,460.88,700.0
2013-11-18 10:40:00,461.13,461.17,460.4,460.52,2000.0,461.13,461.17,460.4,460.52,2000.0
2013-11-18 10:45:00,460.19,460.81,459.69,460.26,5600.0,460.19,460.81,459.69,460.26,5600.0
2013-11-18 10:50:00,460.37,460.37,459.99,459.99,1000.0,460.37,460.37,459.99,459.99,1000.0
2013-11-18 10:55:00,459.99,460.33,459.98,460.07,1300.0,459.99,460.33,459.98,460.07,1300.0
2013-11-18 11:00:00,460.02,460.26,459.68,459.83,2400.0,460.02,460.26,459.68,459.83,2400.0
2013-11-18 11:05:00,459.79,460.05,459.7,459.7,600.0,459.79,460.05,459.7,459.7,600.0
2013-11-18 11:10:00,459.47,459.94,459.32,459.32,800.0,459.47,459.94,459.32,459.32,800.0
2013-11-18 11:15:00,459.34,459.76,459.15,459.15,2000.0,459.34,459.76,459.15,459.15,2000.0
2013-11-18 11:20:00,459.14,459.29,458.91,459.29,900.0,459.14,459.29,458.91,459.29,900.0
2013-11-18 11:25:00,459.29,459.46,459.04,459.29,6300.0,459.29,459.46,459.04,459.29,6300.0
2013-11-18 11:30:00,459.41,459.5,459.04,459.23,2200.0,459.41,459.5,459.04,459.23,2200.0
2013-11-18 11:35:00,459.24,459.8,458.91,459.52,4800.0,459.24,459.8,458.91,459.52,4800.0
2013-11-18 11:40:00,459.59,460.18,458.94,459.41,2900.0,459.59,460.18,458.94,459.41,2900.0
2013-11-18 11:45:00,459.41,459.94,459.41,459.43,500.0,459.41,459.94,459.41,459.43,500.0
2013-11-18 11:50:00,459.53,460.1,459.52,459.54,1000.0,459.53,460.1,459.52,459.54,1000.0
2013-11-18 11:55:00,460.1,460.13,459.43,459.46,1800.0,460.1,460.13,459.43,459.46,1800.0
2013-11-18 12:00:00,459.48,460.06,459.03,459.03,3800.0,459.48,460.06,459.03,459.03,3800.0
2013-11-18 12:05:00,459.31,459.71,459.31,459.5,2000.0,459.31,459.71,459.31,459.5,2000.0
2013-11-18 12:10:00,459.52,459.65,459.29,459.65,500.0,459.52,459.65,459.29,459.65,500.0
2013-11-18 12:15:00,459.73,459.73,459.25,459.25,200.0,459.73,459.73,459.25,459.25,200.0
2013-11-18 12:20:00,459.77,460.1,459.71,460.1,400.0,459.77,460.1,459.71,460.1,400.0
2013-11-18 12:25:00,459.94,460.6,459.94,460.6,1400.0,459.94,460.6,459.94,460.6,1400.0
2013-11-18 12:30:00,460.79,460.79,460.43,460.73,500.0,460.79,460.79,460.43,460.73,500.0
2013-11-18 12:35:00,460.3,460.3,460.3,460.3,100.0,460.3,460.3,460.3,460.3,100.0
2013-11-18 12:40:00,460.07,460.07,460.07,460.07,100.0,460.07,460.07,460.07,460.07,100.0
2013-11-18 12:45:00,460.21,460.39,460.21,460.38,300.0,460.21,460.39,460.21,460.38,300.0
2013-11-18 12:50:00,460.53,460.53,460.53,460.53,100.0,460.53,460.53,460.53,460.53,100.0
2013-11-18 12:55:00,460.07,460.55,460.02,460.55,500.0,460.07,460.55,460.02,460.55,500.0
2013-11-18 13:00:00,460.12,460.63,460.12,460.47,2500.0,460.12,460.63,460.12,460.47,2500.0
2013-11-18 13:05:00,460.92,461.12,460.88,461.11,800.0,460.92,461.12,460.88,461.11,800.0
2013-11-18 13:10:00,460.88,461.0,460.88,460.99,600.0,460.88,461.0,460.88,460.99,600.0
2013-11-18 13:15:00,461.2,461.26,461.2,461.26,200.0,461.2,461.26,461.2,461.26,200.0
2013-11-18 13:20:00,461.08,461.24,461.08,461.24,300.0,461.08,461.24,461.08,461.24,300.0
2013-11-18 13:25:00,461.04,461.82,461.01,461.36,14900.0,461.04,461.82,461.01,461.36,14900.0
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 13:35:00,461.13,461.13,461.13,461.13,0.0,461.13,461.13,461.13,461.13,0.0
2013-11-18 13:40:00,461.13,461.73,461.13,461.73,800.0,461.13,461.73,461.13,461.73,800.0
2013-11-18 13:45:00,461.25,461.25,460.93,460.93,300.0,461.25,461.25,460.93,460.93,300.0
2013-11-18 13:50:00,460.92,461.11,460.58,460.58,600.0,460.92,461.11,460.58,460.58,600.0
2013-11-18 13:55:00,460.71,460.71,460.05,460.17,2200.0,460.71,460.71,460.05,460.17,2200.0
2013-11-18 14:00:00,460.24,460.24,459.8,460.12,3200.0,460.24,460.24,459.8,460.12,3200.0
2013-11-18 14:05:00,460.12,460.32,459.76,460.02,800.0,460.12,460.32,459.76,460.02,800.0
2013-11-18 14:10:00,460.0,460.0,459.84,459.84,300.0,460.0,460.0,459.84,459.84,300.0
2013-11-18 14:15:00,459.87,460.4,459.87,460.26,1300.0,459.87,460.4,459.87,460.26,1300.0
2013-11-18 14:20:00,460.4,460.4,460.16,460.3,700.0,460.4,460.4,460.16,460.3,700.0
2013-11-18 14:25:00,460.27,460.55,460.27,460.27,700.0,460.27,460.55,460.27,460.27,700.0
2013-11-18 14:30:00,460.06,460.07,459.84,459.84,700.0,460.06,460.07,459.84,459.84,700.0
2013-11-18 14:35:00,460.04,460.04,460.04,460.04,100.0,460.04,460.04,460.04,460.04,100.0
2013-11-18 14:40:00,460.04,460.04,459.93,459.93,400.0,460.04,460.04,459.93,459.93,400.0
2013-11-18 14:45:00,459.8,459.84,459.8,459.84,300.0,459.8,459.84,459.8,459.84,300.0
2013-11-18 14:50:00,459.89,460.26,459.74,460.15,1500.0,459.89,460.26,459.74,460.15,1500.0
2013-11-18 14:55:00,460.19,460.7,460.17,460.22,2800.0,460.19,460.7,460.17,460.22,2800.0
2013-11-18 15:00:00,460.36,460.51,460.17,460.17,800.0,460.36,460.51,460.17,460.17,800.0
2013-11-18 15:05:00,460.16,460.3,460.14,460.27,2500.0,460.16,460.3,460.14,460.27,2500.0
2013-11-18 15:10:00,459.78,459.95,459.29,459.35,4900.0,459.78,459.95,459.29,459.35,4900.0
2013-11-18 15:15:00,459.21,459.9,459.21,459.62,1400.0,459.21,459.9,459.21,459.62,1400.0
2013-11-18 15:20:00,459.64,459.95,459.64,459.71,1900.0,459.64,459.95,459.64,459.71,1900.0
2013-11-18 15:25:00,459.46,459.46,458.7,458.83,3100.0,459.46,459.46,458.7,458.83,3100.0
2013-11-18 15:30:00,458.85,459.35,458.68,459.35,3700.0,458.85,459.35,458.68,459.35,3700.0
2013-11-18 15:35:00,459.31,459.31,458.83,459.12,6000.0,459.31,459.31,458.83,459.12,6000.0
2013-11-18 15:40:00,459.15,459.35,458.55,459.31,3100.0,459.15,459.35,458.55,459.31,3100.0
2013-11-18 15:45:00,459.48,459.52,459.01,459.04,17700.0,459.48,459.52,459.01,459.04,17700.0
2013-11-18 15:50:00,459.03,459.04,458.46,458.75,13400.0,459.03,459.04,458.46,458.75,13400.0
2013-11-18 15:55:00,458.76,459.84,458.76,459.66,11100.0,458.76,459.84,458.76,459.66,11100.0
2013-11-19 09:30:00,458.55,459.21,458.55,459.21,2200.0,458.55,459.21,458.55,459.21,2200.0
2013-11-19 09:35:00,460.07,460.07,458.91,458.99,800.0,460.07,460.07,458.91,458.99,800.0
2013-11-19 09:40:00,458.86,458.86,458.24,458.24,900.0,458.86,458.86,458.24,458.24,900.0
2013-11-19 09:45:00,457.94,457.94,457.43,457.69,1000.0,457.94,457.94,457.43,457.69,1000.0
2013-11-19 09:50:00,457.71,458.04,457.56,457.93,3300.0,457.71,458.04,457.56,457.93,3300.0
2013-11-19 09:55:00,458.04,459.52,458.04,458.8,2100.0,458.04,459.52,458.04,458.8,2100.0
2013-11-19 10:00:00,458.58,461.0,458.58,461.0,5800.0,458.58,461.0,458.58,461.0,5800.0
2013-11-19 10:05:00,461.06,461.37,460.49,461.25,4300.0,461.06,461.37,460.49,461.25,4300.0
2013-11-19 10:10:00,461.25,461.49,461.25,461.38,2000.0,461.25,461.49,461.25,461.38,2000.0
2013-11-19 10:15:00,461.36,461.81,461.36,461.81,2000.0,461.36,461.81,461.36,461.81,2000.0
2013-11-19 10:20:00,462.12,462.46,461.91,461.91,1300.0,462.12,462.46,461.91,461.91,1300.0
2013-11-19 10:25:00,462.83,462.89,462.14,462.34,1400.0,462.83,462.89,462.14,462.34,1400.0
2013-11-19 10:30:00,461.72,462.73,461.72,462.7,2200.0,461.72,462.73,461.72,462.7,2200.0
2013-11-19 10:35:00,462.78,463.99,462.78,463.89,2500.0,462.78,463.99,462.78,463.89,2500.0
2013-11-19 10:40:00,463.89,463.89,463.89,463.89,0.0,463.89,463.89,463.89,463.89,0.0
2013-11-19 10:45:00,463.74,463.87,463.54,463.85,900.0,463.74,463.87,463.54,463.85,900.0
2013-11-19 10:50:00,463.82,464.15,463.61,464.05,700.0,463.82,464.15,463.61,464.05,700.0
2013-11-19 10:55:00,464.16,464.39,464.1,464.39,700.0,464.16,464.39,464.1,464.39,700.0
2013-11-19 11:00:00,463.84,464.28,463.84,464.15,1200.0,463.84,464.28,463.84,464.15,1200.0
2013-11-19 11:05:00,464.15,464.4,464.15,464.4,600.0,464.15,464.4,464.15,464.4,600.0
2013-11-19 11:10:00,464.36,464.65,464.36,464.65,600.0,464.36,464.65,464.36,464.65,600.0
2013-11-19 11:15:00,464.42,464.47,464.42,464.44,400.0,464.42,464.47,464.42,464.44,400.0
2013-11-19 11:20:00,464.49,464.99,464.08,464.45,2500.0,464.49,464.99,464.08,464.45,2500.0
2013-11-19 11:25:00,463.95,464.59,463.95,464.45,500.0,463.95,464.59,463.95,464.45,500.0
2013-11-19 11:30:00,464.44,464.84,464.22,464.77,1400.0,464.44,464.84,464.22,464.77,1400.0
2013-11-19 11:35:00,464.68,464.71,464.1,464.7,1500.0,464.68,464.71,464.1,464.7,1500.0
2013-11-19 11:40:00,464.4,464.49,464.15,464.48,2500.0,464.4,464.49,464.15,464.48,2500.0
2013-11-19 11:45:00,464.57,464.76,464.21,464.58,900.0,464.57,464.76,464.21,464.58,900.0
2013-11-19 11:50:00,464.66,464.68,464.04,464.68,700.0,464.66,464.68,464.04,464.68,700.0
2013-11-19 11:55:00,464.38,464.75,464.33,464.75,500.0,464.38,464.75,464.33,464.75,500.0
2013-11-19 12:00:00,464.39,464.39,464.39,464.39,100.0,464.39,464.39,464.39,464.39,100.0
2013-11-19 12:05:00,464.7,465.0,464.57,465.0,1100.0,464.7,465.0,464.57,465.0,1100.0
2013-11-19 12:10:00,464.91,465.1,464.71,464.97,1100.0,464.91,465.1,464.71,464.97,1100.0
2013-11-19 12:15:00,465.02,465.02,464.66,464.66,1000.0,465.02,465.02,464.66,464.66,1000.0
2013-11-19 12:20:00,464.98,465.15,464.98,465.15,800.0,464.98,465.15,464.98,465.15,800.0
2013-11-19 12:25:00,465.22,465.23,464.96,465.18,900.0,465.22,465.23,464.96,465.18,900.0
2013-11-19 12:30:00,465.14,465.21,464.75,464.98,2000.0,465.14,465.21,464.75,464.98,2000.0
2013-11-19 12:35:00,465.19,465.19,464.34,465.0,5100.0,465.19,465.19,464.34,465.0,5100.0
2013-11-19 12:40:00,464.36,465.0,464.36,465.0,300.0,464.36,465.0,464.36,465.0,300.0
2013-11-19 12:45:00,464.4,465.23,464.4,465.21,22200.0,464.4,465.23,464.4,465.21,22200.0
2013-11-19 12:50:00,465.17,465.25,464.99,465.25,8700.0,465.17,465.25,464.99,465.25,8700.0
2013-11-19 12:55:00,464.84,465.16,464.78,465.16,500.0,464.84,465.16,464.78,465.16,500.0
2013-11-19 13:00:00,465.18,465.18,465.0,465.08,2800.0,465.18,465.18,465.0,465.08,2800.0
2013-11-19 13:05:00,464.99,465.21,464.75,464.9,5000.0,464.99,465.21,464.75,464.9,5000.0
2013-11-19 13:10:00,464.61,464.87,464.26,464.76,2800.0,464.61,464.87,464.26,464.76,2800.0
2013-11-19 13:15:00,464.34,464.48,464.26,464.26,600.0,464.34,464.48,464.26,464.26,600.0
2013-11-19 13:20:00,464.16,464.57,464.16,464.53,1100.0,464.16,464.57,464.16,464.53,1100.0
2013-11-19 13:25:00,464.31,464.57,464.26,464.4,5000.0,464.31,464.57,464.26,464.4,5000.0
2013-11-19 13:30:00,464.39,464.64,464.21,464.5,3700.0,464.39,464.64,464.21,464.5,3700.0
2013-11-19 13:35:00,464.42,464.74,464.42,464.65,500.0,464.42,464.74,464.42,464.65,500.0
2013-11-19 13:40:00,464.49,464.67,464.49,464.67,400.0,464.49,464.67,464.49,464.67,400.0
2013-11-19 13:45:00,464.5,465.0,464.5,464.95,600.0,464.5,465.0,464.5,464.95,600.0
2013-11-19 13:50:00,464.71,465.18,464.49,465.18,2000.0,464.71,465.18,464.49,465.18,2000.0
2013-11-19 13:55:00,465.16,465.16,464.81,465.04,2000.0,465.16,465.16,464.81,465.04,2000.0
2013-11-19 14:00:00,464.98,465.06,464.54,464.95,500.0,464.98,465.06,464.54,464.95,500.0
2013-11-19 14:05:00,464.92,465.01,464.69,464.83,1600.0,464.92,465.01,464.69,464.83,1600.0
2013-11-19 14:10:00,465.16,465.21,464.63,465.21,600.0,465.16,465.21,464.63,465.21,600.0
2013-11-19 14:15:00,465.13,465.13,464.45,464.81,900.0,465.13,465.13,464.45,464.81,900.0
2013-11-19 14:20:00,464.5,464.51,464.36,464.37,1400.0,464.5,464.51,464.36,464.37,1400.0
2013-11-19 14:25:00,464.3,464.84,464.1,464.84,5800.0,464.3,464.84,464.1,464.84,5800.0
2013-11-19 14:30:00,464.23,464.78,464.23,464.53,1300.0,464.23,464.78,464.23,464.53,1300.0
2013-11-19 14:35:00,464.78,465.18,464.78,465.18,500.0,464.78,465.18,464.78,465.18,500.0
2013-11-19 14:40:00,464.73,464.73,464.7,464.7,200.0,464.73,464.73,464.7,464.7,200.0
2013-11-19 14:45:00,465.14,465.14,464.71,464.79,4300.0,465.14,465.14,464.71,464.79,4300.0
2013-11-19 14:50:00,464.55,464.55,464.55,464.55,100.0,464.55,464.55,464.55,464.55,100.0
2013-11-19 14:55:00,464.45,464.45,464.07,464.07,400.0,464.45,464.45,464.07,464.07,400.0
2013-11-19 15:00:00,464.23,464.58,464.0,464.55,3100.0,464.23,464.58,464.0,464.55,3100.0
2013-11-19 15:05:00,464.59,464.7,464.5,464.5,1200.0,464.59,464.7,464.5,464.5,1200.0
2013-11-19 15:10:00,464.75,465.04,464.51,464.99,1300.0,464.75,465.04,464.51,464.99,1300.0
2013-11-19 15:15:00,465.05,465.5,464.99,465.45,1600.0,465.05,465.5,464.99,465.45,1600.0
2013-11-19 15:20:00,465.5,465.5,464.98,465.05,1500.0,465.5,465.5,464.98,465.05,1500.0
2013-11-19 15:25:00,465.19,465.38,464.92,465.0,2900.0,465.19,465.38,464.92,465.0,2900.0
2013-11-19 15:30:00,464.92,464.97,464.38,464.38,4200.0,464.92,464.97,464.38,464.38,4200.0
2013-11-19 15:35:00,464.35,464.52,464.15,464.48,700.0,464.35,464.52,464.15,464.48,700.0
2013-11-19 15:40:00,464.19,464.19,463.84,463.92,3900.0,464.19,464.19,463.84,463.92,3900.0
2013-11-19 15:45:00,463.85,463.87,463.63,463.87,3000.0,463.85,463.87,463.63,463.87,3000.0
2013-11-19 15:50:00,464.03,464.05,463.65,463.85,7700.0,464.03,464.05,463.65,463.85,7700.0
2013-11-19 15:55:00,463.92,464.33,463.72,463.84,8300.0,463.92,464.33,463.72,463.84,8300.0
2013-11-20 09:30:00,464.56,467.87,463.62,464.38,2300.0,464.56,467.87,463.62,464.38,2300.0
2013-11-20 09:35:00,463.91,464.0,463.46,463.46,500.0,463.91,464.0,463.46,463.46,500.0
2013-11-20 09:40:00,462.51,462.6,462.5,462.6,500.0,462.51,462.6,462.5,462.6,500.0
2013-11-20 09:45:00,462.38,462.46,461.29,462.25,800.0,462.38,462.46,461.29,462.25,800.0
2013-11-20 09:50:00,462.29,463.07,462.25,462.73,2700.0,462.29,463.07,462.25,462.73,2700.0
2013-11-20 09:55:00,462.73,462.95,462.21,462.21,600.0,462.73,462.95,462.21,462.21,600.0
2013-11-20 10:00:00,462.05,462.6,461.57,461.57,400.0,462.05,462.6,461.57,461.57,400.0
2013-11-20 10:05:00,462.01,462.05,461.14,461.38,700.0,462.01,462.05,461.14,461.38,700.0
2013-11-20 10:10:00,461.37,462.87,461.37,462.57,1900.0,461.37,462.87,461.37,462.57,1900.0
2013-11-20 10:15:00,462.49,462.75,462.15,462.73,2500.0,462.49,462.75,462.15,462.73,2500.0
2013-11-20 10:20:00,463.12,464.0,463.11,464.0,2400.0,463.12,464.0,463.11,464.0,2400.0
2013-11-20 10:25:00,463.81,463.81,462.76,462.76,600.0,463.81,463.81,462.76,462.76,600.0
2013-11-20 10:30:00,462.47,462.72,462.45,462.45,300.0,462.47,462.72,462.45,462.45,300.0
2013-11-20 10:35:00,462.86,462.86,462.04,462.82,1000.0,462.86,462.86,462.04,462.82,1000.0
2013-11-20 10:40:00,462.53,462.53,462.33,462.48,700.0,462.53,462.53,462.33,462.48,700.0
2013-11-20 10:45:00,461.96,462.69,461.9,462.69,2600.0,461.96,462.69,461.9,462.69,2600.0
2013-11-20 10:50:00,462.95,462.95,462.51,462.51,500.0,462.95,462.95,462.51,462.51,500.0
2013-11-20 10:55:00,462.37,462.47,461.9,462.38,500.0,462.37,462.47,461.9,462.38,500.0
2013-11-20 11:00:00,462.44,462.44,462.44,462.44,100.0,462.44,462.44,462.44,462.44,100.0
2013-11-20 11:05:00,462.38,462.8,462.15,462.5,1700.0,462.38,462.8,462.15,462.5,1700.0
2013-11-20 11:10:00,462.38,462.81,462.23,462.36,1400.0,462.38,462.81,462.23,462.36,1400.0
2013-11-20 11:15:00,462.1,462.1,461.72,461.72,1200.0,462.1,462.1,461.72,461.72,1200.0
2013-11-20 11:20:00,461.96,462.85,461.96,462.79,1200.0,461.96,462.85,461.96,462.79,1200.0
2013-11-20 11:25:00,462.91,462.91,462.76,462.76,400.0,462.91,462.91,462.76,462.76,400.0
2013-11-20 11:30:00,462.77,463.09,462.77,463.09,1700.0,462.77,463.09,462.77,463.09,1700.0
2013-11-20 11:35:00,462.96,462.96,462.9,462.9,300.0,462.96,462.96,462.9,462.9,300.0
2013-11-20 11:40:00,462.96,462.96,462.96,462.96,100.0,462.96,462.96,462.96,462.96,100.0
2013-11-20 11:45:00,462.87,462.93,462.75,462.93,1000.0,462.87,462.93,462.75,462.93,1000.0
2013-11-20 11:50:00,462.94,463.05,462.94,462.96,700.0,462.94,463.05,462.94,462.96,700.0
2013-11-20 11:55:00,463.22,463.22,462.7,463.01,900.0,463.22,463.22,462.7,463.01,900.0
2013-11-20 12:00:00,463.02,463.09,463.0,463.09,600.0,463.02,463.09,463.0,463.09,600.0
2013-11-20 12:05:00,462.78,462.78,462.78,462.78,100.0,462.78,462.78,462.78,462.78,100.0
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 12:15:00,462.99,462.99,462.99,462.99,0.0,462.99,462.99,462.99,462.99,0.0
2013-11-20 12:20:00,463.09,463.09,463.09,463.09,200.0,463.09,463.09,463.09,463.09,200.0
2013-11-20 12:25:00,462.52,462.56,461.47,461.47,1700.0,462.52,462.56,461.47,461.47,1700.0
2013-11-20 12:30:00,461.52,462.1,461.52,461.58,300.0,461.52,462.1,461.52,461.58,300.0
2013-11-20 12:35:00,461.85,462.11,461.83,462.11,1300.0,461.85,462.11,461.83,462.11,1300.0
2013-11-20 12:40:00,462.03,462.06,461.82,462.06,600.0,462.03,462.06,461.82,462.06,600.0
2013-11-20 12:45:00,462.06,462.11,462.06,462.11,1000.0,462.06,462.11,462.06,462.11,1000.0
2013-11-20 12:50:00,462.77,462.8,462.65,462.8,400.0,462.77,462.8,462.65,462.8,400.0
2013-11-20 12:55:00,462.62,462.62,462.62,462.62,100.0,462.62,462.62,462.62,462.62,100.0
2013-11-20 13:00:00,462.62,462.62,462.62,462.62,0.0,462.62,462.62,462.62,462.62,0.0
2013-11-20 13:05:00,462.51,462.51,462.49,462.49,300.0,462.51,462.51,462.49,462.49,300.0
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 13:15:00,462.37,462.37,462.37,462.37,0.0,462.37,462.37,462.37,462.37,0.0
2013-11-20 13:20:00,461.87,461.88,461.87,461.88,300.0,461.87,461.88,461.87,461.88,300.0
2013-11-20 13:25:00,462.32,462.32,462.32,462.32,700.0,462.32,462.32,462.32,462.32,700.0
2013-11-20 13:30:00,462.32,462.32,461.96,461.99,800.0,462.32,462.32,461.96,461.99,800.0
2013-11-20 13:35:00,462.17,462.17,462.17,462.17,100.0,462.17,462.17,462.17,462.17,100.0
2013-11-20 13:40:00,462.29,462.29,462.29,462.29,100.0,462.29,462.29,462.29,462.29,100.0
2013-11-20 13:45:00,462.07,462.07,462.07,462.07,100.0,462.07,462.07,462.07,462.07,100.0
2013-11-20 13:50:00,462.25,462.25,462.25,462.25,200.0,462.25,462.25,462.25,462.25,200.0
2013-11-20 13:55:00,462.08,462.08,462.06,462.06,300.0,462.08,462.08,462.06,462.06,300.0
2013-11-20 14:00:00,462.04,462.04,461.0,461.94,1500.0,462.04,462.04,461.0,461.94,1500.0
2013-11-20 14:05:00,461.56,461.88,461.56,461.62,300.0,461.56,461.88,461.56,461.62,300.0
2013-11-20 14:10:00,461.56,461.93,459.95,460.25,3300.0,461.56,461.93,459.95,460.25,3300.0
2013-11-20 14:15:00,460.28,461.43,460.28,461.43,2000.0,460.28,461.43,460.28,461.43,2000.0
2013-11-20 14:20:00,461.54,461.95,461.52,461.57,400.0,461.54,461.95,461.52,461.57,400.0
2013-11-20 14:25:00,462.27,462.36,462.27,462.36,300.0,462.27,462.36,462.27,462.36,300.0
2013-11-20 14:30:00,461.92,462.53,461.92,462.49,400.0,461.92,462.53,461.92,462.49,400.0
2013-11-20 14:35:00,462.29,462.29,461.69,461.78,1200.0,462.29,462.29,461.69,461.78,1200.0
2013-11-20 14:40:00,460.96,461.27,460.59,460.61,2600.0,460.96,461.27,460.59,460.61,2600.0
2013-11-20 14:45:00,461.01,461.26,460.92,461.26,900.0,461.01,461.26,460.92,461.26,900.0
2013-11-20 14:50:00,461.17,461.51,461.06,461.06,1300.0,461.17,461.51,461.06,461.06,1300.0
2013-11-20 14:55:00,461.12,461.61,461.06,461.31,1100.0,461.12,461.61,461.06,461.31,1100.0
2013-11-20 15:00:00,460.79,460.79,460.75,460.75,200.0,460.79,460.79,460.75,460.75,200.0
2013-11-20 15:05:00,460.69,460.92,460.31,460.31,2000.0,460.69,460.92,460.31,460.31,2000.0
2013-11-20 15:10:00,460.54,460.81,460.23,460.76,6800.0,460.54,460.81,460.23,460.76,6800.0
2013-11-20 15:15:00,460.85,461.63,460.8,461.6,2000.0,460.85,461.63,460.8,461.6,2000.0
2013-11-20 15:20:00,461.63,462.14,461.25,461.82,2500.0,461.63,462.14,461.25,461.82,2500.0
2013-11-20 15:25:00,461.9,461.91,461.47,461.5,1800.0,461.9,461.91,461.47,461.5,1800.0
2013-11-20 15:30:00,461.48,461.48,461.03,461.03,500.0,461.48,461.48,461.03,461.03,500.0
2013-11-20 15:35:00,461.09,461.26,460.89,461.07,1900.0,461.09,461.26,460.89,461.07,1900.0
2013-11-20 15:40:00,461.47,461.74,460.88,460.88,2200.0,461.47,461.74,460.88,460.88,2200.0
2013-11-20 15:45:00,461.24,461.36,460.69,460.77,7000.0,461.24,461.36,460.69,460.77,7000.0
2013-11-20 15:50:00,461.05,461.07,460.66,460.75,3000.0,461.05,461.07,460.66,460.75,3000.0
2013-11-20 15:55:00,460.75,461.95,460.73,461.64,7100.0,460.75,461.95,460.73,461.64,7100.0
2013-11-21 09:30:00,463.71,464.11,460.71,460.79,1600.0,463.71,464.11,460.71,460.79,1600.0
2013-11-21 09:35:00,461.89,464.13,461.71,463.17,7500.0,461.89,464.13,461.71,463.17,7500.0
2013-11-21 09:40:00,463.49,464.07,463.22,463.22,2300.0,463.49,464.07,463.22,463.22,2300.0
2013-11-21 09:45:00,464.01,464.01,463.35,463.65,2100.0,464.01,464.01,463.35,463.65,2100.0
2013-11-21 09:50:00,463.65,463.65,463.65,463.65,0.0,463.65,463.65,463.65,463.65,0.0
2013-11-21 09:55:00,464.57,464.85,463.84,464.75,1000.0,464.57,464.85,463.84,464.75,1000.0
2013-11-21 10:00:00,464.39,466.12,464.39,465.98,1300.0,464.39,466.12,464.39,465.98,1300.0
2013-11-21 10:05:00,466.0,466.0,466.0,466.0,100.0,466.0,466.0,466.0,466.0,100.0
2013-11-21 10:10:00,466.0,466.0,465.71,465.77,700.0,466.0,466.0,465.71,465.77,700.0
2013-11-21 10:15:00,466.18,466.46,466.18,466.46,400.0,466.18,466.46,466.18,466.46,400.0
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 10:25:00,466.29,466.29,466.29,466.29,0.0,466.29,466.29,466.29,466.29,0.0
2013-11-21 10:30:00,466.33,466.53,465.89,466.53,900.0,466.33,466.53,465.89,466.53,900.0
2013-11-21 10:35:00,466.31,466.52,466.22,466.39,2500.0,466.31,466.52,466.22,466.39,2500.0
2013-11-21 10:40:00,466.3,466.56,466.29,466.45,2700.0,466.3,466.56,466.29,466.45,2700.0
2013-11-21 10:45:00,466.46,466.62,466.28,466.51,2600.0,466.46,466.62,466.28,466.51,2600.0
2013-11-21 10:50:00,466.53,466.62,466.15,466.15,800.0,466.53,466.62,466.15,466.15,800.0
2013-11-21 10:55:00,466.36,466.38,466.07,466.07,900.0,466.36,466.38,466.07,466.07,900.0
2013-11-21 11:00:00,465.78,466.27,465.78,466.18,4700.0,465.78,466.27,465.78,466.18,4700.0
2013-11-21 11:05:00,466.23,466.3,465.8,465.97,4400.0,466.23,466.3,465.8,465.97,4400.0
2013-11-21 11:10:00,465.98,466.3,465.95,466.29,1500.0,465.98,466.3,465.95,466.29,1500.0
2013-11-21 11:15:00,466.14,466.41,465.94,466.23,2700.0,466.14,466.41,465.94,466.23,2700.0
2013-11-21 11:20:00,465.91,465.94,465.91,465.94,200.0,465.91,465.94,465.91,465.94,200.0
2013-11-21 11:25:00,465.95,466.31,465.94,465.94,600.0,465.95,466.31,465.94,465.94,600.0
2013-11-21 11:30:00,466.02,466.19,465.86,466.07,1700.0,466.02,466.19,465.86,466.07,1700.0
2013-11-21 11:35:00,465.93,465.97,465.81,465.81,800.0,465.93,465.97,465.81,465.81,800.0
2013-11-21 11:40:00,465.71,465.71,465.71,465.71,200.0,465.71,465.71,465.71,465.71,200.0
2013-11-21 11:45:00,465.9,466.1,465.75,466.04,1700.0,465.9,466.1,465.75,466.04,1700.0
2013-11-21 11:50:00,466.09,466.25,465.93,466.25,800.0,466.09,466.25,465.93,466.25,800.0
2013-11-21 11:55:00,466.39,466.39,465.82,466.32,300.0,466.39,466.39,465.82,466.32,300.0
2013-11-21 12:00:00,466.46,466.46,465.41,465.41,1000.0,466.46,466.46,465.41,465.41,1000.0
2013-11-21 12:05:00,466.08,466.08,466.08,466.08,100.0,466.08,466.08,466.08,466.08,100.0
2013-11-21 12:10:00,465.75,466.11,465.75,466.11,200.0,465.75,466.11,465.75,466.11,200.0
2013-11-21 12:15:00,466.25,466.62,466.09,466.58,500.0,466.25,466.62,466.09,466.58,500.0
2013-11-21 12:20:00,466.35,466.87,466.27,466.73,2300.0,466.35,466.87,466.27,466.73,2300.0
2013-11-21 12:25:00,466.8,467.21,466.75,467.21,1700.0,466.8,467.21,466.75,467.21,1700.0
2013-11-21 12:30:00,467.3,467.39,467.15,467.39,700.0,467.3,467.39,467.15,467.39,700.0
2013-11-21 12:35:00,467.76,467.76,467.76,467.76,100.0,467.76,467.76,467.76,467.76,100.0
2013-11-21 12:40:00,467.41,467.78,467.37,467.78,500.0,467.41,467.78,467.37,467.78,500.0
2013-11-21 12:45:00,467.81,467.81,467.38,467.38,700.0,467.81,467.81,467.38,467.38,700.0
2013-11-21 12:50:00,467.36,468.54,467.26,468.52,2700.0,467.36,468.54,467.26,468.52,2700.0
2013-11-21 12:55:00,468.08,468.08,467.83,467.83,200.0,468.08,468.08,467.83,467.83,200.0
2013-11-21 13:00:00,468.0,468.12,467.71,467.79,700.0,468.0,468.12,467.71,467.79,700.0
2013-11-21 13:05:00,467.77,468.1,467.75,468.1,1000.0,467.77,468.1,467.75,468.1,1000.0
2013-11-21 13:10:00,467.84,467.92,467.48,467.59,1300.0,467.84,467.92,467.48,467.59,1300.0
2013-11-21 13:15:00,467.83,467.83,467.83,467.83,100.0,467.83,467.83,467.83,467.83,100.0
2013-11-21 13:20:00,467.87,468.26,467.78,468.05,2700.0,467.87,468.26,467.78,468.05,2700.0
2013-11-21 13:25:00,468.23,468.31,467.95,467.95,300.0,468.23,468.31,467.95,467.95,300.0
2013-11-21 13:30:00,468.09,468.15,468.07,468.07,400.0,468.09,468.15,468.07,468.07,400.0
2013-11-21 13:35:00,467.99,467.99,467.87,467.87,500.0,467.99,467.99,467.87,467.87,500.0
2013-11-21 13:40:00,467.91,468.34,467.59,468.34,4300.0,467.91,468.34,467.59,468.34,4300.0
2013-11-21 13:45:00,468.51,468.85,468.32,468.57,2600.0,468.51,468.85,468.32,468.57,2600.0
2013-11-21 13:50:00,468.67,468.76,468.54,468.63,900.0,468.67,468.76,468.54,468.63,900.0
2013-11-21 13:55:00,468.64,468.8,468.62,468.8,1600.0,468.64,468.8,468.62,468.8,1600.0
2013-11-21 14:00:00,468.86,469.07,468.78,468.93,2600.0,468.86,469.07,468.78,468.93,2600.0
2013-11-21 14:05:00,468.78,469.06,468.78,468.91,1900.0,468.78,469.06,468.78,468.91,1900.0
2013-11-21 14:10:00,468.56,468.89,468.52,468.52,1600.0,468.56,468.89,468.52,468.52,1600.0
2013-11-21 14:15:00,468.46,469.5,468.46,469.2,4000.0,468.46,469.5,468.46,469.2,4000.0
2013-11-21 14:20:00,469.49,469.49,469.24,469.36,700.0,469.49,469.49,469.24,469.36,700.0
2013-11-21 14:25:00,469.3,469.43,468.71,468.79,2800.0,469.3,469.43,468.71,468.79,2800.0
2013-11-21 14:30:00,469.07,469.36,469.04,469.06,700.0,469.07,469.36,469.04,469.06,700.0
2013-11-21 14:35:00,469.06,469.2,468.49,469.16,2200.0,469.06,469.2,468.49,469.16,2200.0
2013-11-21 14:40:00,469.29,469.5,469.13,469.37,1300.0,469.29,469.5,469.13,469.37,1300.0
2013-11-21 14:45:00,469.21,469.22,469.18,469.22,400.0,469.21,469.22,469.18,469.22,400.0
2013-11-21 14:50:00,468.78,469.47,468.78,469.47,400.0,468.78,469.47,468.78,469.47,400.0
2013-11-21 14:55:00,469.61,469.61,469.11,469.42,600.0,469.61,469.61,469.11,469.42,600.0
2013-11-21 15:00:00,469.12,469.12,468.9,468.9,1200.0,469.12,469.12,468.9,468.9,1200.0
2013-11-21 15:05:00,468.68,468.69,468.43,468.43,600.0,468.68,468.69,468.43,468.43,600.0
2013-11-21 15:10:00,468.26,468.56,468.16,468.16,1800.0,468.26,468.56,468.16,468.16,1800.0
2013-11-21 15:15:00,468.19,468.68,468.19,468.65,1700.0,468.19,468.68,468.19,468.65,1700.0
2013-11-21 15:20:00,468.61,468.67,468.51,468.67,900.0,468.61,468.67,468.51,468.67,900.0
2013-11-21 15:25:00,468.61,468.7,468.47,468.58,2200.0,468.61,468.7,468.47,468.58,2200.0
2013-11-21 15:30:00,468.54,468.78,468.5,468.74,900.0,468.54,468.78,468.5,468.74,900.0
2013-11-21 15:35:00,468.66,468.79,468.46,468.57,2200.0,468.66,468.79,468.46,468.57,2200.0
2013-11-21 15:40:00,468.59,468.81,468.32,468.78,2800.0,468.59,468.81,468.32,468.78,2800.0
2013-11-21 15:45:00,468.82,469.07,468.71,469.0,5400.0,468.82,469.07,468.71,469.0,5400.0
2013-11-21 15:50:00,469.04,469.31,468.82,468.95,4600.0,469.04,469.31,468.82,468.95,4600.0
2013-11-21 15:55:00,469.15,469.5,468.94,469.37,6700.0,469.15,469.5,468.94,469.37,6700.0
2013-11-22 09:30:00,467.45,469.42,466.76,468.5,5400.0,467.45,469.42,466.76,468.5,5400.0
2013-11-22 09:35:00,468.41,468.41,467.82,467.82,400.0,468.41,468.41,467.82,467.82,400.0
2013-11-22 09:40:00,467.21,469.27,467.17,469.27,1400.0,467.21,469.27,467.17,469.27,1400.0
2013-11-22 09:45:00,467.65,467.65,467.65,467.65,100.0,467.65,467.65,467.65,467.65,100.0
2013-11-22 09:50:00,467.91,469.07,467.78,467.84,600.0,467.91,469.07,467.78,467.84,600.0
2013-11-22 09:55:00,468.0,468.39,468.0,468.39,200.0,468.0,468.39,468.0,468.39,200.0
2013-11-22 10:00:00,467.65,468.38,467.19,467.25,3700.0,467.65,468.38,467.19,467.25,3700.0
2013-11-22 10:05:00,467.44,467.7,467.17,467.43,1700.0,467.44,467.7,467.17,467.43,1700.0
2013-11-22 10:10:00,467.43,468.62,467.43,468.54,1400.0,467.43,468.62,467.43,468.54,1400.0
2013-11-22 10:15:00,468.78,469.09,468.41,468.98,1500.0,468.78,469.09,468.41,468.98,1500.0
2013-11-22 10:20:00,468.44,469.06,467.48,467.48,3100.0,468.44,469.06,467.48,467.48,3100.0
2013-11-22 10:25:00,467.77,467.78,466.97,467.49,3000.0,467.77,467.78,466.97,467.49,3000.0
2013-11-22 10:30:00,467.24,467.5,466.99,467.33,1600.0,467.24,467.5,466.99,467.33,1600.0
2013-11-22 10:35:00,467.46,468.22,467.09,467.09,4000.0,467.46,468.22,467.09,467.09,4000.0
2013-11-22 10:40:00,467.18,467.18,467.16,467.16,400.0,467.18,467.18,467.16,467.16,400.0
2013-11-22 10:45:00,466.96,467.11,466.42,467.11,700.0,466.96,467.11,466.42,467.11,700.0
2013-11-22 10:50:00,466.9,466.9,466.5,466.5,800.0,466.9,466.9,466.5,466.5,800.0
2013-11-22 10:55:00,466.84,466.91,466.82,466.82,700.0,466.84,466.91,466.82,466.82,700.0
2013-11-22 11:00:00,466.56,467.89,466.56,467.89,1200.0,466.56,467.89,466.56,467.89,1200.0
2013-11-22 11:05:00,467.97,467.97,466.85,466.99,3400.0,467.97,467.97,466.85,466.99,3400.0
2013-11-22 11:10:00,467.13,467.86,467.13,467.66,2000.0,467.13,467.86,467.13,467.66,2000.0
2013-11-22 11:15:00,467.57,467.91,467.57,467.91,600.0,467.57,467.91,467.57,467.91,600.0
2013-11-22 11:20:00,467.94,467.94,467.64,467.94,900.0,467.94,467.94,467.64,467.94,900.0
2013-11-22 11:25:00,467.96,468.31,467.54,467.57,3100.0,467.96,468.31,467.54,467.57,3100.0
2013-11-22 11:30:00,467.46,467.84,467.35,467.45,4900.0,467.46,467.84,467.35,467.45,4900.0
2013-11-22 11:35:00,467.63,467.63,466.93,467.2,1500.0,467.63,467.63,466.93,467.2,1500.0
2013-11-22 11:40:00,466.76,467.4,466.76,467.4,1300.0,466.76,467.4,466.76,467.4,1300.0
2013-11-22 11:45:00,467.2,467.2,467.01,467.14,3700.0,467.2,467.2,467.01,467.14,3700.0
2013-11-22 11:50:00,466.99,467.23,466.99,467.02,500.0,466.99,467.23,466.99,467.02,500.0
2013-11-22 11:55:00,467.06,467.7,466.89,467.0,1100.0,467.06,467.7,466.89,467.0,1100.0
2013-11-22 12:00:00,466.99,467.3,466.71,466.95,1000.0,466.99,467.3,466.71,466.95,1000.0
2013-11-22 12:05:00,466.76,466.93,466.76,466.77,400.0,466.76,466.93,466.76,466.77,400.0
2013-11-22 12:10:00,467.08,467.09,466.83,467.08,1200.0,467.08,467.09,466.83,467.08,1200.0
2013-11-22 12:15:00,466.86,467.21,466.85,466.87,800.0,466.86,467.21,466.85,466.87,800.0
2013-11-22 12:20:00,467.22,467.26,466.86,467.08,700.0,467.22,467.26,466.86,467.08,700.0
2013-11-22 12:25:00,466.94,467.04,466.75,466.75,500.0,466.94,467.04,466.75,466.75,500.0
2013-11-22 12:30:00,466.87,466.96,466.47,466.47,900.0,466.87,466.96,466.47,466.47,900.0
2013-11-22 12:35:00,466.43,466.73,466.43,466.73,400.0,466.43,466.73,466.43,466.73,400.0
2013-11-22 12:40:00,466.74,466.85,466.45,466.85,1500.0,466.74,466.85,466.45,466.85,1500.0
2013-11-22 12:45:00,467.52,467.6,467.0,467.09,2800.0,467.52,467.6,467.0,467.09,2800.0
2013-11-22 12:50:00,467.11,467.63,467.11,467.62,300.0,467.11,467.63,467.11,467.62,300.0
2013-11-22 12:55:00,467.63,467.63,467.62,467.62,200.0,467.63,467.63,467.62,467.62,200.0
2013-11-22 13:00:00,467.79,467.81,467.29,467.48,3300.0,467.79,467.81,467.29,467.48,3300.0
2013-11-22 13:05:00,467.55,467.58,467.39,467.39,600.0,467.55,467.58,467.39,467.39,600.0
2013-11-22 13:10:00,467.54,467.78,467.43,467.43,2100.0,467.54,467.78,467.43,467.43,2100.0
2013-11-22 13:15:00,467.56,467.56,467.09,467.21,300.0,467.56,467.56,467.09,467.21,300.0
2013-11-22 13:20:00,467.17,467.28,467.05,467.28,900.0,467.17,467.28,467.05,467.28,900.0
2013-11-22 13:25:00,467.72,467.72,467.21,467.51,400.0,467.72,467.72,467.21,467.51,400.0
2013-11-22 13:30:00,467.58,467.7,467.4,467.53,1100.0,467.58,467.7,467.4,467.53,1100.0
2013-11-22 13:35:00,467.37,467.37,467.02,467.17,700.0,467.37,467.37,467.02,467.17,700.0
2013-11-22 13:40:00,467.31,467.56,467.03,467.31,4700.0,467.31,467.56,467.03,467.31,4700.0
2013-11-22 13:45:00,467.15,467.62,467.15,467.62,1100.0,467.15,467.62,467.15,467.62,1100.0
2013-11-22 13:50:00,467.59,467.97,467.59,467.97,4000.0,467.59,467.97,467.59,467.97,4000.0
2013-11-22 13:55:00,468.15,468.15,467.77,467.77,500.0,468.15,468.15,467.77,467.77,500.0
2013-11-22 14:00:00,467.78,468.05,467.62,467.77,1000.0,467.78,468.05,467.62,467.77,1000.0
2013-11-22 14:05:00,467.92,468.35,467.91,467.91,1000.0,467.92,468.35,467.91,467.91,1000.0
2013-11-22 14:10:00,468.02,468.32,467.85,468.32,900.0,468.02,468.32,467.85,468.32,900.0
2013-11-22 14:15:00,468.26,468.58,468.11,468.58,500.0,468.26,468.58,468.11,468.58,500.0
2013-11-22 14:20:00,468.38,468.77,468.37,468.57,1000.0,468.38,468.77,468.37,468.57,1000.0
2013-11-22 14:25:00,468.34,468.75,468.33,468.33,2200.0,468.34,468.75,468.33,468.33,2200.0
2013-11-22 14:30:00,468.34,468.34,467.65,468.05,1700.0,468.34,468.34,467.65,468.05,1700.0
2013-11-22 14:35:00,468.13,468.4,467.76,468.4,1100.0,468.13,468.4,467.76,468.4,1100.0
2013-11-22 14:40:00,468.04,468.22,468.04,468.22,400.0,468.04,468.22,468.04,468.22,400.0
2013-11-22 14:45:00,468.58,468.58,468.13,468.17,900.0,468.58,468.58,468.13,468.17,900.0
2013-11-22 14:50:00,468.29,468.37,467.87,467.87,1600.0,468.29,468.37,467.87,467.87,1600.0
2013-11-22 14:55:00,467.73,468.03,467.6,467.71,4100.0,467.73,468.03,467.6,467.71,4100.0
2013-11-22 15:00:00,467.77,468.0,467.52,467.52,13100.0,467.77,468.0,467.52,467.52,13100.0
2013-11-22 15:05:00,467.71,467.83,467.64,467.64,2300.0,467.71,467.83,467.64,467.64,2300.0
2013-11-22 15:10:00,467.65,467.69,467.37,467.69,1000.0,467.65,467.69,467.37,467.69,1000.0
2013-11-22 15:15:00,467.72,467.87,467.57,467.71,2200.0,467.72,467.87,467.57,467.71,2200.0
2013-11-22 15:20:00,467.71,468.09,467.55,467.55,6300.0,467.71,468.09,467.55,467.55,6300.0
2013-11-22 15:25:00,467.56,467.56,466.94,466.94,2800.0,467.56,467.56,466.94,466.94,2800.0
2013-11-22 15:30:00,466.8,467.1,466.66,466.93,6800.0,466.8,467.1,466.66,466.93,6800.0
2013-11-22 15:35:00,467.0,467.42,466.89,467.19,3700.0,467.0,467.42,466.89,467.19,3700.0
2013-11-22 15:40:00,467.21,467.38,466.67,466.75,5500.0,467.21,467.38,466.67,466.75,5500.0
2013-11-22 15:45:00,466.87,467.69,466.56,466.56,5600.0,466.87,467.69,466.56,466.56,5600.0
2013-11-22 15:50:00,466.56,467.41,466.53,467.07,7800.0,466.56,467.41,466.53,467.07,7800.0
2013-11-22 15:55:00,466.96,467.75,466.83,467.69,20700.0,466.96,467.75,466.83,467.69,20700.0
2013-11-25 09:30:00,466.77,469.88,466.2,468.89,2500.0,466.77,469.88,466.2,468.89,2500.0
2013-11-25 09:35:00,469.14,470.47,467.31,467.42,1900.0,469.14,470.47,467.31,467.42,1900.0
2013-11-25 09:40:00,467.57,468.86,467.57,468.86,900.0,467.57,468.86,467.57,468.86,900.0
2013-11-25 09:45:00,468.35,469.0,468.29,468.9,1200.0,468.35,469.0,468.29,468.9,1200.0
2013-11-25 09:50:00,468.31,468.87,468.31,468.79,1000.0,468.31,468.87,468.31,468.79,1000.0
2013-11-25 09:55:00,468.8,470.18,468.4,470.18,4400.0,468.8,470.18,468.4,470.18,4400.0
2013-11-25 10:00:00,469.13,469.13,468.27,468.27,900.0,469.13,469.13,468.27,468.27,900.0
2013-11-25 10:05:00,468.39,468.39,467.57,468.28,2600.0,468.39,468.39,467.57,468.28,2600.0
2013-11-25 10:10:00,467.91,468.48,467.91,468.48,600.0,467.91,468.48,467.91,468.48,600.0
2013-11-25 10:15:00,468.32,468.32,467.46,467.49,1800.0,468.32,468.32,467.46,467.49,1800.0
2013-11-25 10:20:00,467.46,467.84,467.19,467.41,5900.0,467.46,467.84,467.19,467.41,5900.0
2013-11-25 10:25:00,467.41,468.18,467.08,468.03,3000.0,467.41,468.18,467.08,468.03,3000.0
2013-11-25 10:30:00,468.06,468.54,468.06,468.22,700.0,468.06,468.54,468.06,468.22,700.0
2013-11-25 10:35:00,468.57,469.71,468.57,469.12,4100.0,468.57,469.71,468.57,469.12,4100.0
2013-11-25 10:40:00,469.12,469.46,468.95,469.15,2800.0,469.12,469.46,468.95,469.15,2800.0
2013-11-25 10:45:00,469.56,469.56,468.82,468.82,500.0,469.56,469.56,468.82,468.82,500.0
2013-11-25 10:50:00,468.9,468.9,468.9,468.9,100.0,468.9,468.9,468.9,468.9,100.0
2013-11-25 10:55:00,468.51,468.67,468.22,468.48,1700.0,468.51,468.67,468.22,468.48,1700.0
2013-11-25 11:00:00,468.35,468.39,468.2,468.2,300.0,468.35,468.39,468.2,468.2,300.0
2013-11-25 11:05:00,468.16,468.48,467.99,468.47,1300.0,468.16,468.48,467.99,468.47,1300.0
2013-11-25 11:10:00,468.49,468.57,468.15,468.15,1500.0,468.49,468.57,468.15,468.15,1500.0
2013-11-25 11:15:00,468.08,469.02,468.08,468.82,2800.0,468.08,469.02,468.08,468.82,2800.0
2013-11-25 11:20:00,468.82,468.82,468.82,468.82,0.0,468.82,468.82,468.82,468.82,0.0
2013-11-25 11:25:00,468.66,468.94,468.44,468.44,1700.0,468.66,468.94,468.44,468.44,1700.0
2013-11-25 11:30:00,468.5,468.7,468.34,468.34,1000.0,468.5,468.7,468.34,468.34,1000.0
2013-11-25 11:35:00,468.19,468.26,468.19,468.26,300.0,468.19,468.26,468.19,468.26,300.0
2013-11-25 11:40:00,468.07,468.3,467.96,467.96,300.0,468.07,468.3,467.96,467.96,300.0
2013-11-25 11:45:00,467.72,467.77,467.72,467.77,200.0,467.72,467.77,467.72,467.77,200.0
2013-11-25 11:50:00,467.84,468.42,467.84,468.28,1200.0,467.84,468.42,467.84,468.28,1200.0
2013-11-25 11:55:00,467.82,468.02,467.7,468.02,400.0,467.82,468.02,467.7,468.02,400.0
2013-11-25 12:00:00,467.98,468.92,467.98,468.35,1800.0,467.98,468.92,467.98,468.35,1800.0
2013-11-25 12:05:00,468.37,468.37,468.36,468.36,300.0,468.37,468.37,468.36,468.36,300.0
2013-11-25 12:10:00,467.8,467.8,467.66,467.66,800.0,467.8,467.8,467.66,467.66,800.0
2013-11-25 12:15:00,467.35,468.43,467.35,467.91,4500.0,467.35,468.43,467.35,467.91,4500.0
2013-11-25 12:20:00,467.88,467.92,467.88,467.92,400.0,467.88,467.92,467.88,467.92,400.0
2013-11-25 12:25:00,467.96,468.64,467.96,468.39,2700.0,467.96,468.64,467.96,468.39,2700.0
2013-11-25 12:30:00,468.04,468.05,468.04,468.05,200.0,468.04,468.05,468.04,468.05,200.0
2013-11-25 12:35:00,468.01,468.07,467.52,467.65,4000.0,468.01,468.07,467.52,467.65,4000.0
2013-11-25 12:40:00,467.6,468.24,467.6,467.63,900.0,467.6,468.24,467.6,467.63,900.0
2013-11-25 12:45:00,467.69,467.73,467.36,467.73,1900.0,467.69,467.73,467.36,467.73,1900.0
2013-11-25 12:50:00,467.4,467.48,467.4,467.48,200.0,467.4,467.48,467.4,467.48,200.0
2013-11-25 12:55:00,467.41,467.42,467.36,467.36,1500.0,467.41,467.42,467.36,467.36,1500.0
2013-11-25 13:00:00,467.29,467.34,467.13,467.13,1600.0,467.29,467.34,467.13,467.13,1600.0
2013-11-25 13:05:00,467.1,467.1,466.81,466.88,1400.0,467.1,467.1,466.81,466.88,1400.0
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 13:15:00,467.57,467.57,467.57,467.57,0.0,467.57,467.57,467.57,467.57,0.0
2013-11-25 13:20:00,467.49,467.99,467.49,467.55,1400.0,467.49,467.99,467.49,467.55,1400.0
2013-11-25 13:25:00,467.32,467.67,467.11,467.59,1400.0,467.32,467.67,467.11,467.59,1400.0
2013-11-25 13:30:00,467.88,468.16,467.53,467.89,1000.0,467.88,468.16,467.53,467.89,1000.0
2013-11-25 13:35:00,468.09,468.21,467.79,468.04,2000.0,468.09,468.21,467.79,468.04,2000.0
2013-11-25 13:40:00,467.87,467.87,467.81,467.81,300.0,467.87,467.87,467.81,467.81,300.0
2013-11-25 13:45:00,467.9,467.9,467.72,467.85,300.0,467.9,467.9,467.72,467.85,300.0
2013-11-25 13:50:00,467.64,467.68,467.33,467.33,500.0,467.64,467.68,467.33,467.33,500.0
2013-11-25 13:55:00,467.28,467.66,467.28,467.66,1800.0,467.28,467.66,467.28,467.66,1800.0
2013-11-25 14:00:00,467.94,467.94,467.69,467.72,400.0,467.94,467.94,467.69,467.72,400.0
2013-11-25 14:05:00,467.78,467.89,467.57,467.87,600.0,467.78,467.89,467.57,467.87,600.0
2013-11-25 14:10:00,467.78,468.32,467.78,467.95,1500.0,467.78,468.32,467.78,467.95,1500.0
2013-11-25 14:15:00,467.61,467.72,467.61,467.72,300.0,467.61,467.72,467.61,467.72,300.0
2013-11-25 14:20:00,467.57,467.71,467.53,467.65,900.0,467.57,467.71,467.53,467.65,900.0
2013-11-25 14:25:00,467.56,467.77,467.39,467.4,1000.0,467.56,467.77,467.39,467.4,1000.0
2013-11-25 14:30:00,467.48,467.78,467.33,467.33,600.0,467.48,467.78,467.33,467.33,600.0
2013-11-25 14:35:00,467.52,467.7,467.42,467.5,1800.0,467.52,467.7,467.42,467.5,1800.0
2013-11-25 14:40:00,467.31,467.31,467.31,467.31,100.0,467.31,467.31,467.31,467.31,100.0
2013-11-25 14:45:00,467.03,467.03,466.96,466.98,300.0,467.03,467.03,466.96,466.98,300.0
2013-11-25 14:50:00,466.63,467.06,466.63,466.91,1000.0,466.63,467.06,466.63,466.91,1000.0
2013-11-25 14:55:00,467.15,467.19,467.06,467.06,400.0,467.15,467.19,467.06,467.06,400.0
2013-11-25 15:00:00,467.1,467.1,467.1,467.1,500.0,467.1,467.1,467.1,467.1,500.0
2013-11-25 15:05:00,467.17,467.26,467.03,467.26,800.0,467.17,467.26,467.03,467.26,800.0
2013-11-25 15:10:00,466.81,466.89,466.81,466.89,300.0,466.81,466.89,466.81,466.89,300.0
2013-11-25 15:15:00,466.89,466.92,466.17,466.31,6400.0,466.89,466.92,466.17,466.31,6400.0
2013-11-25 15:20:00,465.98,466.16,465.98,466.16,600.0,465.98,466.16,465.98,466.16,600.0
2013-11-25 15:25:00,466.17,466.52,466.15,466.43,900.0,466.17,466.52,466.15,466.43,900.0
2013-11-25 15:30:00,466.38,466.38,465.9,465.9,1800.0,466.38,466.38,465.9,465.9,1800.0
2013-11-25 15:35:00,465.85,465.86,465.11,465.48,4200.0,465.85,465.86,465.11,465.48,4200.0
2013-11-25 15:40:00,465.69,465.69,465.3,465.62,2500.0,465.69,465.69,465.3,465.62,2500.0
2013-11-25 15:45:00,465.52,465.64,465.22,465.31,5000.0,465.52,465.64,465.22,465.31,5000.0
2013-11-25 15:50:00,465.31,465.49,465.02,465.06,5000.0,465.31,465.49,465.02,465.06,5000.0
2013-11-25 15:55:00,465.08,465.78,465.01,465.78,11500.0,465.08,465.78,465.01,465.78,11500.0
2013-11-26 09:30:00,461.2,462.0,459.68,460.9,14800.0,461.2,462.0,459.68,460.9,14800.0
2013-11-26 09:35:00,459.94,462.95,459.86,461.48,6500.0,459.94,462.95,459.86,461.48,6500.0
2013-11-26 09:40:00,462.52,463.36,461.77,462.69,6800.0,462.52,463.36,461.77,462.69,6800.0
2013-11-26 09:45:00,462.52,462.64,462.49,462.64,1900.0,462.52,462.64,462.49,462.64,1900.0
2013-11-26 09:50:00,462.65,463.24,462.62,462.62,2600.0,462.65,463.24,462.62,462.62,2600.0
2013-11-26 09:55:00,462.47,462.52,461.52,461.65,3300.0,462.47,462.52,461.52,461.65,3300.0
2013-11-26 10:00:00,461.69,462.34,461.41,461.41,3300.0,461.69,462.34,461.41,461.41,3300.0
2013-11-26 10:05:00,461.63,462.44,460.95,461.76,4100.0,461.63,462.44,460.95,461.76,4100.0
2013-11-26 10:10:00,461.46,461.74,460.79,460.96,3300.0,461.46,461.74,460.79,460.96,3300.0
2013-11-26 10:15:00,461.3,461.3,460.71,460.71,2600.0,461.3,461.3,460.71,460.71,2600.0
2013-11-26 10:20:00,461.22,461.22,460.5,461.16,2700.0,461.22,461.22,460.5,461.16,2700.0
2013-11-26 10:25:00,460.83,460.83,459.67,459.91,3100.0,460.83,460.83,459.67,459.91,3100.0
2013-11-26 10:30:00,459.81,460.3,459.34,459.41,6700.0,459.81,460.3,459.34,459.41,6700.0
2013-11-26 10:35:00,459.67,459.82,459.14,459.31,2300.0,459.67,459.82,459.14,459.31,2300.0
2013-11-26 10:40:00,459.34,459.91,459.0,459.07,1400.0,459.34,459.91,459.0,459.07,1400.0
2013-11-26 10:45:00,459.95,459.95,459.24,459.24,1600.0,459.95,459.95,459.24,459.24,1600.0
2013-11-26 10:50:00,459.24,459.85,459.0,459.0,2100.0,459.24,459.85,459.0,459.0,2100.0
2013-11-26 10:55:00,459.0,459.0,458.8,458.8,800.0,459.0,459.0,458.8,458.8,800.0
2013-11-26 11:00:00,458.72,458.9,458.2,458.2,1800.0,458.72,458.9,458.2,458.2,1800.0
2013-11-26 11:05:00,458.34,459.06,457.0,457.32,16400.0,458.34,459.06,457.0,457.32,16400.0
2013-11-26 11:10:00,457.55,458.04,457.26,457.55,20500.0,457.55,458.04,457.26,457.55,20500.0
2013-11-26 11:15:00,457.4,458.87,457.38,458.59,6600.0,457.4,458.87,457.38,458.59,6600.0
2013-11-26 11:20:00,458.36,458.77,458.1,458.38,4000.0,458.36,458.77,458.1,458.38,4000.0
2013-11-26 11:25:00,458.77,459.09,457.62,457.62,2600.0,458.77,459.09,457.62,457.62,2600.0
2013-11-26 11:30:00,457.83,458.42,457.23,457.97,2900.0,457.83,458.42,457.23,457.97,2900.0
2013-11-26 11:35:00,458.17,458.21,457.74,457.74,1300.0,458.17,458.21,457.74,457.74,1300.0
2013-11-26 11:40:00,457.96,458.5,457.96,458.04,2300.0,457.96,458.5,457.96,458.04,2300.0
2013-11-26 11:45:00,458.07,458.46,457.95,458.01,2100.0,458.07,458.46,457.95,458.01,2100.0
2013-11-26 11:50:00,458.04,458.45,457.9,457.97,2900.0,458.04,458.45,457.9,457.97,2900.0
2013-11-26 11:55:00,458.06,458.46,458.06,458.36,1200.0,458.06,458.46,458.06,458.36,1200.0
2013-11-26 12:00:00,458.47,458.65,458.27,458.49,5100.0,458.47,458.65,458.27,458.49,5100.0
2013-11-26 12:05:00,458.78,458.82,458.21,458.56,2000.0,458.78,458.82,458.21,458.56,2000.0
2013-11-26 12:10:00,458.72,458.72,458.46,458.55,1200.0,458.72,458.72,458.46,458.55,1200.0
2013-11-26 12:15:00,458.61,459.38,458.61,458.93,3500.0,458.61,459.38,458.61,458.93,3500.0
2013-11-26 12:20:00,458.69,459.18,458.67,458.73,1500.0,458.69,459.18,458.67,458.73,1500.0
2013-11-26 12:25:00,458.79,458.79,458.78,458.79,300.0,458.79,458.79,458.78,458.79,300.0
2013-11-26 12:30:00,458.92,458.92,458.92,458.92,200.0,458.92,458.92,458.92,458.92,200.0
2013-11-26 12:35:00,459.19,459.37,459.05,459.22,3200.0,459.19,459.37,459.05,459.22,3200.0
2013-11-26 12:40:00,459.21,459.37,459.05,459.05,900.0,459.21,459.37,459.05,459.05,900.0
2013-11-26 12:45:00,458.91,458.91,458.91,458.91,200.0,458.91,458.91,458.91,458.91,200.0
2013-11-26 12:50:00,458.98,459.37,458.98,459.1,1000.0,458.98,459.37,458.98,459.1,1000.0
2013-11-26 12:55:00,459.05,459.14,458.93,458.93,600.0,459.05,459.14,458.93,458.93,600.0
2013-11-26 13:00:00,459.12,459.27,457.23,457.94,4600.0,459.12,459.27,457.23,457.94,4600.0
2013-11-26 13:05:00,457.67,458.81,457.67,458.44,3700.0,457.67,458.81,457.67,458.44,3700.0
2013-11-26 13:10:00,458.5,459.36,458.5,459.24,2100.0,458.5,459.36,458.5,459.24,2100.0
2013-11-26 13:15:00,459.1,459.25,458.93,459.21,1600.0,459.1,459.25,458.93,459.21,1600.0
2013-11-26 13:20:00,459.13,459.39,459.1,459.12,2700.0,459.13,459.39,459.1,459.12,2700.0
2013-11-26 13:25:00,459.34,459.34,459.12,459.14,2300.0,459.34,459.34,459.12,459.14,2300.0
2013-11-26 13:30:00,459.23,459.37,459.05,459.27,2800.0,459.23,459.37,459.05,459.27,2800.0
2013-11-26 13:35:00,459.03,459.39,457.36,458.0,5900.0,459.03,459.39,457.36,458.0,5900.0
2013-11-26 13:40:00,457.95,458.28,457.86,457.88,4900.0,457.95,458.28,457.86,457.88,4900.0
2013-11-26 13:45:00,457.83,458.15,457.83,458.15,1400.0,457.83,458.15,457.83,458.15,1400.0
2013-11-26 13:50:00,458.41,459.0,458.41,458.92,700.0,458.41,459.0,458.41,458.92,700.0
2013-11-26 13:55:00,458.78,459.11,458.78,459.0,1200.0,458.78,459.11,458.78,459.0,1200.0
2013-11-26 14:00:00,458.99,459.2,458.92,458.98,2100.0,458.99,459.2,458.92,458.98,2100.0
2013-11-26 14:05:00,458.98,459.12,458.89,458.98,1100.0,458.98,459.12,458.89,458.98,1100.0
2013-11-26 14:10:00,458.97,459.22,458.58,459.1,2700.0,458.97,459.22,458.58,459.1,2700.0
2013-11-26 14:15:00,458.89,459.11,458.58,459.11,3300.0,458.89,459.11,458.58,459.11,3300.0
2013-11-26 14:20:00,459.13,459.48,459.1,459.25,1900.0,459.13,459.48,459.1,459.25,1900.0
2013-11-26 14:25:00,459.24,459.48,459.15,459.23,2500.0,459.24,459.48,459.15,459.23,2500.0
2013-11-26 14:30:00,459.23,459.78,459.16,459.59,3000.0,459.23,459.78,459.16,459.59,3000.0
2013-11-26 14:35:00,459.33,459.61,459.25,459.6,2000.0,459.33,459.61,459.25,459.6,2000.0
2013-11-26 14:40:00,459.61,459.9,459.39,459.39,1900.0,459.61,459.9,459.39,459.39,1900.0
2013-11-26 14:45:00,459.39,459.76,459.39,459.6,1000.0,459.39,459.76,459.39,459.6,1000.0
2013-11-26 14:50:00,459.42,459.93,459.42,459.89,1300.0,459.42,459.93,459.42,459.89,1300.0
2013-11-26 14:55:00,459.99,460.02,459.87,459.87,2600.0,459.99,460.02,459.87,459.87,2600.0
2013-11-26 15:00:00,459.91,459.91,459.76,459.86,800.0,459.91,459.91,459.76,459.86,800.0
2013-11-26 15:05:00,459.93,460.15,459.81,459.95,5800.0,459.93,460.15,459.81,459.95,5800.0
2013-11-26 15:10:00,460.0,460.05,458.6,459.16,10300.0,460.0,460.05,458.6,459.16,10300.0
2013-11-26 15:15:00,459.08,459.82,459.08,459.82,1800.0,459.08,459.82,459.08,459.82,1800.0
2013-11-26 15:20:00,459.78,460.22,459.2,459.27,7000.0,459.78,460.22,459.2,459.27,7000.0
2013-11-26 15:25:00,459.31,459.43,459.03,459.43,1400.0,459.31,459.43,459.03,459.43,1400.0
2013-11-26 15:30:00,459.58,459.83,459.43,459.43,3900.0,459.58,459.83,459.43,459.43,3900.0
2013-11-26 15:35:00,459.46,460.04,459.2,459.87,5100.0,459.46,460.04,459.2,459.87,5100.0
2013-11-26 15:40:00,459.88,460.03,459.64,459.75,5000.0,459.88,460.03,459.64,459.75,5000.0
2013-11-26 15:45:00,459.81,459.94,458.56,458.56,4900.0,459.81,459.94,458.56,458.56,4900.0
2013-11-26 15:50:00,458.68,459.36,458.27,458.54,9600.0,458.68,459.36,458.27,458.54,9600.0
2013-11-26 15:55:00,458.54,458.54,457.11,457.56,30100.0,458.54,458.54,457.11,457.56,30100.0
2013-11-27 09:30:00,458.86,462.33,458.43,458.43,3200.0,458.86,462.33,458.43,458.43,3200.0
2013-11-27 09:35:00,458.47,459.67,458.24,459.01,2800.0,458.47,459.67,458.24,459.01,2800.0
2013-11-27 09:40:00,459.02,459.6,458.95,458.97,2400.0,459.02,459.6,458.95,458.97,2400.0
2013-11-27 09:45:00,459.02,459.02,458.91,458.97,1100.0,459.02,459.02,458.91,458.97,1100.0
2013-11-27 09:50:00,459.82,459.97,458.96,459.97,4600.0,459.82,459.97,458.96,459.97,4600.0
2013-11-27 09:55:00,459.38,459.38,459.03,459.08,3300.0,459.38,459.38,459.03,459.08,3300.0
2013-11-27 10:00:00,459.08,459.63,459.08,459.58,2700.0,459.08,459.63,459.08,459.58,2700.0
2013-11-27 10:05:00,459.61,459.61,458.92,459.39,1100.0,459.61,459.61,458.92,459.39,1100.0
2013-11-27 10:10:00,459.4,459.97,458.21,459.97,6600.0,459.4,459.97,458.21,459.97,6600.0
2013-11-27 10:15:00,459.74,459.74,458.25,458.25,1800.0,459.74,459.74,458.25,458.25,1800.0
2013-11-27 10:20:00,458.84,458.94,457.33,458.75,1300.0,458.84,458.94,457.33,458.75,1300.0
2013-11-27 10:25:00,458.96,459.49,458.81,459.31,5900.0,458.96,459.49,458.81,459.31,5900.0
2013-11-27 10:30:00,459.38,459.41,459.1,459.23,900.0,459.38,459.41,459.1,459.23,900.0
2013-11-27 10:35:00,459.36,459.58,459.35,459.44,2300.0,459.36,459.58,459.35,459.44,2300.0
2013-11-27 10:40:00,459.41,459.43,458.99,459.28,1500.0,459.41,459.43,458.99,459.28,1500.0
2013-11-27 10:45:00,459.32,459.37,459.2,459.2,500.0,459.32,459.37,459.2,459.2,500.0
2013-11-27 10:50:00,459.58,459.58,458.97,459.0,3000.0,459.58,459.58,458.97,459.0,3000.0
2013-11-27 10:55:00,459.0,459.23,458.83,459.23,2800.0,459.0,459.23,458.83,459.23,2800.0
2013-11-27 11:00:00,459.0,459.0,458.78,459.0,1000.0,459.0,459.0,458.78,459.0,1000.0
2013-11-27 11:05:00,458.78,459.03,458.66,458.66,1700.0,458.78,459.03,458.66,458.66,1700.0
2013-11-27 11:10:00,458.86,459.0,458.7,458.79,500.0,458.86,459.0,458.7,458.79,500.0
2013-11-27 11:15:00,458.86,458.91,458.85,458.88,800.0,458.86,458.91,458.85,458.88,800.0
2013-11-27 11:20:00,459.09,459.45,458.91,459.11,3400.0,459.09,459.45,458.91,459.11,3400.0
2013-11-27 11:25:00,459.05,459.44,459.05,459.16,1800.0,459.05,459.44,459.05,459.16,1800.0
2013-11-27 11:30:00,459.29,459.3,458.49,458.61,2100.0,459.29,459.3,458.49,458.61,2100.0
2013-11-27 11:35:00,458.72,459.09,458.72,458.8,1200.0,458.72,459.09,458.72,458.8,1200.0
2013-11-27 11:40:00,458.8,458.8,458.5,458.72,600.0,458.8,458.8,458.5,458.72,600.0
2013-11-27 11:45:00,458.53,458.66,458.34,458.36,1200.0,458.53,458.66,458.34,458.36,1200.0
2013-11-27 11:50:00,458.5,458.5,458.15,458.28,4700.0,458.5,458.5,458.15,458.28,4700.0
2013-11-27 11:55:00,458.47,458.47,457.99,458.36,19100.0,458.47,458.47,457.99,458.36,19100.0
2013-11-27 12:00:00,458.32,458.34,457.86,457.95,14400.0,458.32,458.34,457.86,457.95,14400.0
2013-11-27 12:05:00,457.97,458.15,457.97,458.03,400.0,457.97,458.15,457.97,458.03,400.0
2013-11-27 12:10:00,458.3,458.67,458.3,458.67,1800.0,458.3,458.67,458.3,458.67,1800.0
2013-11-27 12:15:00,458.72,458.98,458.59,458.74,2100.0,458.72,458.98,458.59,458.74,2100.0
2013-11-27 12:20:00,458.99,459.41,458.91,458.94,4200.0,458.99,459.41,458.91,458.94,4200.0
2013-11-27 12:25:00,458.94,458.95,458.07,458.5,6000.0,458.94,458.95,458.07,458.5,6000.0
2013-11-27 12:30:00,458.62,458.62,458.0,458.17,5800.0,458.62,458.62,458.0,458.17,5800.0
2013-11-27 12:35:00,458.4,458.75,458.3,458.3,1400.0,458.4,458.75,458.3,458.3,1400.0
2013-11-27 12:40:00,458.34,458.34,457.98,458.16,2200.0,458.34,458.34,457.98,458.16,2200.0
2013-11-27 12:45:00,458.33,458.5,458.18,458.33,400.0,458.33,458.5,458.18,458.33,400.0
2013-11-27 12:50:00,458.16,458.42,458.0,458.03,1800.0,458.16,458.42,458.0,458.03,1800.0
2013-11-27 12:55:00,458.0,458.15,457.57,457.76,7900.0,458.0,458.15,457.57,457.76,7900.0
2013-11-27 13:00:00,457.76,457.76,457.28,457.3,2600.0,457.76,457.76,457.28,457.3,2600.0
2013-11-27 13:05:00,456.99,457.75,456.99,457.73,3500.0,456.99,457.75,456.99,457.73,3500.0
2013-11-27 13:10:00,457.63,457.63,456.88,456.99,3700.0,457.63,457.63,456.88,456.99,3700.0
2013-11-27 13:15:00,457.23,457.23,457.06,457.06,300.0,457.23,457.23,457.06,457.06,300.0
2013-11-27 13:20:00,457.39,457.46,457.08,457.46,500.0,457.39,457.46,457.08,457.46,500.0
2013-11-27 13:25:00,457.64,457.99,457.45,457.89,5300.0,457.64,457.99,457.45,457.89,5300.0
2013-11-27 13:30:00,457.88,457.88,457.26,457.5,10600.0,457.88,457.88,457.26,457.5,10600.0
2013-11-27 13:35:00,457.5,457.7,457.43,457.7,1300.0,457.5,457.7,457.43,457.7,1300.0
2013-11-27 13:40:00,457.6,457.77,457.6,457.68,1000.0,457.6,457.77,457.6,457.68,1000.0
2013-11-27 13:45:00,457.78,457.9,457.37,457.57,1600.0,457.78,457.9,457.37,457.57,1600.0
2013-11-27 13:50:00,457.13,457.84,457.13,457.56,1500.0,457.13,457.84,457.13,457.56,1500.0
2013-11-27 13:55:00,457.77,458.25,457.77,457.77,4000.0,457.77,458.25,457.77,457.77,4000.0
2013-11-27 14:00:00,457.65,457.75,457.12,457.12,1300.0,457.65,457.75,457.12,457.12,1300.0
2013-11-27 14:05:00,457.47,457.47,457.36,457.36,200.0,457.47,457.47,457.36,457.36,200.0
2013-11-27 14:10:00,457.57,457.75,457.57,457.75,1300.0,457.57,457.75,457.57,457.75,1300.0
2013-11-27 14:15:00,457.75,457.75,457.75,457.75,1700.0,457.75,457.75,457.75,457.75,1700.0
2013-11-27 14:20:00,458.16,458.79,458.16,458.79,700.0,458.16,458.79,458.16,458.79,700.0
2013-11-27 14:25:00,459.09,459.39,458.94,459.39,1000.0,459.09,459.39,458.94,459.39,1000.0
2013-11-27 14:30:00,459.39,459.88,459.39,459.88,900.0,459.39,459.88,459.39,459.88,900.0
2013-11-27 14:35:00,459.8,460.07,459.77,460.07,2400.0,459.8,460.07,459.77,460.07,2400.0
2013-11-27 14:40:00,460.07,460.07,459.76,459.78,1600.0,460.07,460.07,459.76,459.78,1600.0
2013-11-27 14:45:00,459.86,459.86,457.88,458.35,10200.0,459.86,459.86,457.88,458.35,10200.0
2013-11-27 14:50:00,458.35,458.53,457.87,458.53,2300.0,458.35,458.53,457.87,458.53,2300.0
2013-11-27 14:55:00,458.49,458.49,457.85,458.14,2600.0,458.49,458.49,457.85,458.14,2600.0
2013-11-27 15:00:00,458.68,458.68,458.25,458.39,1900.0,458.68,458.68,458.25,458.39,1900.0
2013-11-27 15:05:00,458.41,458.41,458.22,458.22,2200.0,458.41,458.41,458.22,458.22,2200.0
2013-11-27 15:10:00,458.23,458.28,457.81,457.82,3000.0,458.23,458.28,457.81,457.82,3000.0
2013-11-27 15:15:00,457.91,458.4,457.91,458.04,2700.0,457.91,458.4,457.91,458.04,2700.0
2013-11-27 15:20:00,458.03,458.25,458.03,458.11,2500.0,458.03,458.25,458.03,458.11,2500.0
2013-11-27 15:25:00,458.11,458.39,457.94,458.08,5500.0,458.11,458.39,457.94,458.08,5500.0
2013-11-27 15:30:00,458.41,458.41,457.73,457.73,1900.0,458.41,458.41,457.73,457.73,1900.0
2013-11-27 15:35:00,457.81,458.38,457.55,458.38,800.0,457.81,458.38,457.55,458.38,800.0
2013-11-27 15:40:00,458.04,458.33,457.97,457.97,6300.0,458.04,458.33,457.97,457.97,6300.0
2013-11-27 15:45:00,458.33,458.37,457.84,458.14,3300.0,458.33,458.37,457.84,458.14,3300.0
2013-11-27 15:50:00,458.4,458.84,458.14,458.84,3800.0,458.4,458.84,458.14,458.84,3800.0
2013-11-27 15:55:00,459.17,459.17,458.56,458.67,6900.0,459.17,459.17,458.56,458.67,6900.0
2013-11-29 09:30:00,459.11,463.71,459.11,462.07,1400.0,459.11,463.71,459.11,462.07,1400.0
2013-11-29 09:35:00,461.4,461.4,459.38,460.21,5000.0,461.4,461.4,459.38,460.21,5000.0
2013-11-29 09:40:00,460.21,460.72,459.38,459.38,2900.0,460.21,460.72,459.38,459.38,2900.0
2013-11-29 09:45:00,458.89,459.54,458.28,459.22,1200.0,458.89,459.54,458.28,459.22,1200.0
2013-11-29 09:50:00,459.26,459.93,458.76,459.93,3800.0,459.26,459.93,458.76,459.93,3800.0
2013-11-29 09:55:00,459.6,460.02,459.35,460.0,1200.0,459.6,460.02,459.35,460.0,1200.0
2013-11-29 10:00:00,459.72,460.0,459.16,459.58,1100.0,459.72,460.0,459.16,459.58,1100.0
2013-11-29 10:05:00,459.64,460.04,459.33,459.76,2500.0,459.64,460.04,459.33,459.76,2500.0
2013-11-29 10:10:00,459.85,460.55,459.43,460.55,3100.0,459.85,460.55,459.43,460.55,3100.0
2013-11-29 10:15:00,460.49,460.66,459.89,459.89,2500.0,460.49,460.66,459.89,459.89,2500.0
2013-11-29 10:20:00,461.01,461.01,460.61,460.61,400.0,461.01,461.01,460.61,460.61,400.0
2013-11-29 10:25:00,460.9,460.91,460.47,460.5,1000.0,460.9,460.91,460.47,460.5,1000.0
2013-11-29 10:30:00,460.42,460.66,460.07,460.55,1000.0,460.42,460.66,460.07,460.55,1000.0
2013-11-29 10:35:00,460.4,460.97,460.16,460.29,3200.0,460.4,460.97,460.16,460.29,3200.0
2013-11-29 10:40:00,460.39,460.51,459.93,459.93,2200.0,460.39,460.51,459.93,459.93,2200.0
2013-11-29 10:45:00,459.99,460.54,459.99,460.01,1200.0,459.99,460.54,459.99,460.01,1200.0
2013-11-29 10:50:00,460.14,460.29,459.74,459.74,1400.0,460.14,460.29,459.74,459.74,1400.0
2013-11-29 10:55:00,460.08,460.15,459.79,459.98,1200.0,460.08,460.15,459.79,459.98,1200.0
2013-11-29 11:00:00,460.29,460.49,459.9,459.9,2500.0,460.29,460.49,459.9,459.9,2500.0
2013-11-29 11:05:00,459.95,460.0,459.59,460.0,1800.0,459.95,460.0,459.59,460.0,1800.0
2013-11-29 11:10:00,460.34,460.38,459.38,460.31,1900.0,460.34,460.38,459.38,460.31,1900.0
2013-11-29 11:15:00,460.01,460.83,460.01,460.42,2200.0,460.01,460.83,460.01,460.42,2200.0
2013-11-29 11:20:00,460.65,460.82,459.25,460.46,3100.0,460.65,460.82,459.25,460.46,3100.0
2013-11-29 11:25:00,460.27,460.66,460.02,460.49,4700.0,460.27,460.66,460.02,460.49,4700.0
2013-11-29 11:30:00,460.44,460.55,460.07,460.21,17400.0,460.44,460.55,460.07,460.21,17400.0
2013-11-29 11:35:00,460.22,460.36,459.95,459.95,16500.0,460.22,460.36,459.95,459.95,16500.0
2013-11-29 11:40:00,460.24,460.79,460.24,460.77,2100.0,460.24,460.79,460.24,460.77,2100.0
2013-11-29 11:45:00,460.79,461.13,460.59,461.11,3000.0,460.79,461.13,460.59,461.11,3000.0
2013-11-29 11:50:00,461.39,462.09,461.16,461.96,1100.0,461.39,462.09,461.16,461.96,1100.0
2013-11-29 11:55:00,461.92,462.31,461.92,462.0,2200.0,461.92,462.31,461.92,462.0,2200.0
2013-11-29 12:00:00,462.15,462.26,461.81,462.0,2700.0,462.15,462.26,461.81,462.0,2700.0
2013-11-29 12:05:00,461.93,462.26,461.76,462.24,2000.0,461.93,462.26,461.76,462.24,2000.0
2013-11-29 12:10:00,462.0,462.24,461.32,461.35,4200.0,462.0,462.24,461.32,461.35,4200.0
2013-11-29 12:15:00,461.35,461.71,460.97,461.62,4600.0,461.35,461.71,460.97,461.62,4600.0
2013-11-29 12:20:00,461.52,461.77,461.03,461.7,5300.0,461.52,461.77,461.03,461.7,5300.0
2013-11-29 12:25:00,461.64,461.72,461.54,461.62,3500.0,461.64,461.72,461.54,461.62,3500.0
2013-11-29 12:30:00,461.56,462.11,461.36,461.85,3700.0,461.56,462.11,461.36,461.85,3700.0
2013-11-29 12:35:00,462.07,462.1,461.68,461.88,2000.0,462.07,462.1,461.68,461.88,2000.0
2013-11-29 12:40:00,461.83,462.05,461.66,462.05,4700.0,461.83,462.05,461.66,462.05,4700.0
2013-11-29 12:45:00,461.82,462.22,461.64,461.64,3100.0,461.82,462.22,461.64,461.64,3100.0
2013-11-29 12:50:00,462.03,462.03,461.08,461.83,3300.0,462.03,462.03,461.08,461.83,3300.0
2013-11-29 12:55:00,461.84,461.92,461.41,461.41,7400.0,461.84,461.92,461.41,461.41,7400.0
2013-12-02 09:30:00,460.52,461.59,459.08,459.08,1700.0,460.52,461.59,459.08,459.08,1700.0
2013-12-02 09:35:00,460.07,461.3,460.06,461.3,1500.0,460.07,461.3,460.06,461.3,1500.0
2013-12-02 09:40:00,459.85,461.09,459.85,460.95,300.0,459.85,461.09,459.85,460.95,300.0
2013-12-02 09:45:00,461.54,461.54,459.54,459.67,2900.0,461.54,461.54,459.54,459.67,2900.0
2013-12-02 09:50:00,460.43,460.43,459.36,460.19,1300.0,460.43,460.43,459.36,460.19,1300.0
2013-12-02 09:55:00,459.47,459.76,459.04,459.76,8800.0,459.47,459.76,459.04,459.76,8800.0
2013-12-02 10:00:00,459.43,459.75,459.43,459.44,300.0,459.43,459.75,459.43,459.44,300.0
2013-12-02 10:05:00,459.7,461.3,459.7,460.29,1900.0,459.7,461.3,459.7,460.29,1900.0
2013-12-02 10:10:00,460.85,461.68,460.85,460.87,2000.0,460.85,461.68,460.85,460.87,2000.0
2013-12-02 10:15:00,460.7,461.29,459.73,460.09,3200.0,460.7,461.29,459.73,460.09,3200.0
2013-12-02 10:20:00,460.09,461.34,460.09,460.86,2800.0,460.09,461.34,460.09,460.86,2800.0
2013-12-02 10:25:00,460.5,460.72,459.98,460.72,1400.0,460.5,460.72,459.98,460.72,1400.0
2013-12-02 10:30:00,460.38,460.9,460.38,460.9,1000.0,460.38,460.9,460.38,460.9,1000.0
2013-12-02 10:35:00,460.84,460.85,459.76,460.44,7000.0,460.84,460.85,459.76,460.44,7000.0
2013-12-02 10:40:00,460.93,460.97,460.5,460.9,400.0,460.93,460.97,460.5,460.9,400.0
2013-12-02 10:45:00,460.75,461.13,460.0,460.3,1900.0,460.75,461.13,460.0,460.3,1900.0
2013-12-02 10:50:00,460.3,460.3,460.3,460.3,0.0,460.3,460.3,460.3,460.3,0.0
2013-12-02 10:55:00,460.79,460.88,460.21,460.37,1500.0,460.79,460.88,460.21,460.37,1500.0
2013-12-02 11:00:00,460.78,461.3,460.6,460.85,3100.0,460.78,461.3,460.6,460.85,3100.0
2013-12-02 11:05:00,460.88,461.0,460.88,461.0,200.0,460.88,461.0,460.88,461.0,200.0
2013-12-02 11:10:00,460.95,461.68,460.95,461.68,700.0,460.95,461.68,460.95,461.68,700.0
2013-12-02 11:15:00,461.26,461.26,461.26,461.26,100.0,461.26,461.26,461.26,461.26,100.0
2013-12-02 11:20:00,461.03,461.68,461.03,461.68,400.0,461.03,461.68,461.03,461.68,400.0
2013-12-02 11:25:00,461.9,462.06,461.88,461.88,500.0,461.9,462.06,461.88,461.88,500.0
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 11:35:00,462.12,462.12,462.12,462.12,0.0,462.12,462.12,462.12,462.12,0.0
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 11:45:00,461.07,461.07,461.07,461.07,0.0,461.07,461.07,461.07,461.07,0.0
2013-12-02 11:50:00,461.73,461.73,461.31,461.31,500.0,461.73,461.73,461.31,461.31,500.0
2013-12-02 11:55:00,461.7,462.72,461.7,462.72,1600.0,461.7,462.72,461.7,462.72,1600.0
2013-12-02 12:00:00,462.63,462.63,462.56,462.56,1000.0,462.63,462.63,462.56,462.56,1000.0
2013-12-02 12:05:00,462.62,462.67,461.87,462.2,900.0,462.62,462.67,461.87,462.2,900.0
2013-12-02 12:10:00,461.9,462.43,461.9,462.43,4000.0,461.9,462.43,461.9,462.43,4000.0
2013-12-02 12:15:00,462.44,462.44,461.89,461.98,1400.0,462.44,462.44,461.89,461.98,1400.0
2013-12-02 12:20:00,461.98,462.66,461.98,462.61,8100.0,461.98,462.66,461.98,462.61,8100.0
2013-12-02 12:25:00,462.3,462.71,462.19,462.57,7600.0,462.3,462.71,462.19,462.57,7600.0
2013-12-02 12:30:00,462.56,462.99,462.56,462.84,3700.0,462.56,462.99,462.56,462.84,3700.0
2013-12-02 12:35:00,462.61,462.61,462.61,462.61,100.0,462.61,462.61,462.61,462.61,100.0
2013-12-02 12:40:00,462.61,462.61,462.61,462.61,0.0,462.61,462.61,462.61,462.61,0.0
2013-12-02 12:45:00,462.95,463.3,462.95,463.3,900.0,462.95,463.3,462.95,463.3,900.0
2013-12-02 12:50:00,463.46,463.53,463.28,463.28,700.0,463.46,463.53,463.28,463.28,700.0
2013-12-02 12:55:00,463.41,463.47,462.89,463.37,2800.0,463.41,463.47,462.89,463.37,2800.0
2013-12-02 13:00:00,463.37,463.37,463.37,463.37,0.0,463.37,463.37,463.37,463.37,0.0
2013-12-02 13:05:00,462.94,462.94,462.44,462.44,300.0,462.94,462.94,462.44,462.44,300.0
2013-12-02 13:10:00,463.2,463.26,462.9,463.26,4400.0,463.2,463.26,462.9,463.26,4400.0
2013-12-02 13:15:00,463.07,463.07,462.92,462.92,200.0,463.07,463.07,462.92,462.92,200.0
2013-12-02 13:20:00,463.48,463.49,463.0,463.08,800.0,463.48,463.49,463.0,463.08,800.0
2013-12-02 13:25:00,462.68,463.03,462.67,462.67,3800.0,462.68,463.03,462.67,462.67,3800.0
2013-12-02 13:30:00,462.61,463.0,461.97,462.84,5500.0,462.61,463.0,461.97,462.84,5500.0
2013-12-02 13:35:00,462.77,462.79,462.21,462.79,1000.0,462.77,462.79,462.21,462.79,1000.0
2013-12-02 13:40:00,462.79,462.79,462.79,462.79,0.0,462.79,462.79,462.79,462.79,0.0
2013-12-02 13:45:00,462.05,462.05,461.19,461.84,1100.0,462.05,462.05,461.19,461.84,1100.0
2013-12-02 13:50:00,462.03,462.22,462.03,462.22,200.0,462.03,462.22,462.03,462.22,200.0
2013-12-02 13:55:00,462.44,462.44,461.74,461.75,1800.0,462.44,462.44,461.74,461.75,1800.0
2013-12-02 14:00:00,461.75,461.75,461.75,461.75,0.0,461.75,461.75,461.75,461.75,0.0
2013-12-02 14:05:00,461.38,461.45,461.38,461.45,300.0,461.38,461.45,461.38,461.45,300.0
2013-12-02 14:10:00,462.05,462.05,461.21,461.5,300.0,462.05,462.05,461.21,461.5,300.0
2013-12-02 14:15:00,461.17,461.5,461.01,461.09,700.0,461.17,461.5,461.01,461.09,700.0
2013-12-02 14:20:00,460.55,461.09,459.99,459.99,5500.0,460.55,461.09,459.99,459.99,5500.0
2013-12-02 14:25:00,460.05,460.16,460.0,460.16,300.0,460.05,460.16,460.0,460.16,300.0
2013-12-02 14:30:00,460.51,461.79,460.51,460.92,1100.0,460.51,461.79,460.51,460.92,1100.0
2013-12-02 14:35:00,461.32,462.02,461.26,461.27,4900.0,461.32,462.02,461.26,461.27,4900.0
2013-12-02 14:40:00,461.27,461.34,459.31,460.03,6300.0,461.27,461.34,459.31,460.03,6300.0
2013-12-02 14:45:00,460.11,460.37,460.1,460.18,600.0,460.11,460.37,460.1,460.18,600.0
2013-12-02 14:50:00,460.43,460.43,460.17,460.17,300.0,460.43,460.43,460.17,460.17,300.0
2013-12-02 14:55:00,460.53,461.07,460.2,460.95,1500.0,460.53,461.07,460.2,460.95,1500.0
2013-12-02 15:00:00,460.97,460.97,460.45,460.88,800.0,460.97,460.97,460.45,460.88,800.0
2013-12-02 15:05:00,460.46,460.63,460.46,460.63,400.0,460.46,460.63,460.46,460.63,400.0
2013-12-02 15:10:00,460.72,460.77,460.52,460.52,800.0,460.72,460.77,460.52,460.52,800.0
2013-12-02 15:15:00,460.69,461.18,460.69,461.08,700.0,460.69,461.18,460.69,461.08,700.0
2013-12-02 15:20:00,460.79,461.08,460.79,461.08,600.0,460.79,461.08,460.79,461.08,600.0
2013-12-02 15:25:00,460.79,460.97,460.31,460.31,2100.0,460.79,460.97,460.31,460.31,2100.0
2013-12-02 15:30:00,460.08,460.12,459.84,460.0,800.0,460.08,460.12,459.84,460.0,800.0
2013-12-02 15:35:00,459.96,460.26,459.96,460.26,700.0,459.96,460.26,459.96,460.26,700.0
2013-12-02 15:40:00,460.4,460.47,459.36,459.43,3700.0,460.4,460.47,459.36,459.43,3700.0
2013-12-02 15:45:00,459.22,459.74,459.0,459.43,4100.0,459.22,459.74,459.0,459.43,4100.0
2013-12-02 15:50:00,459.33,459.71,459.29,459.71,3100.0,459.33,459.71,459.29,459.71,3100.0
2013-12-02 15:55:00,459.83,460.02,459.1,459.68,8600.0,459.83,460.02,459.1,459.68,8600.0
2013-12-03 09:30:00,457.61,459.85,456.01,457.87,2500.0,457.61,459.85,456.01,457.87,2500.0
2013-12-03 09:35:00,457.55,457.55,456.22,456.23,800.0,457.55,457.55,456.22,456.23,800.0
2013-12-03 09:40:00,456.67,458.29,455.41,458.29,2600.0,456.67,458.29,455.41,458.29,2600.0
2013-12-03 09:45:00,458.43,459.6,458.43,458.62,1600.0,458.43,459.6,458.43,458.62,1600.0
2013-12-03 09:50:00,459.01,459.7,459.01,459.27,500.0,459.01,459.7,459.01,459.27,500.0
2013-12-03 09:55:00,459.19,459.19,458.04,458.04,600.0,459.19,459.19,458.04,458.04,600.0
2013-12-03 10:00:00,458.78,459.27,458.2,458.84,1100.0,458.78,459.27,458.2,458.84,1100.0
2013-12-03 10:05:00,459.38,459.67,458.94,459.57,1100.0,459.38,459.67,458.94,459.57,1100.0
2013-12-03 10:10:00,459.63,460.0,459.24,459.24,1900.0,459.63,460.0,459.24,459.24,1900.0
2013-12-03 10:15:00,458.85,459.72,458.75,459.57,600.0,458.85,459.72,458.75,459.57,600.0
2013-12-03 10:20:00,459.35,459.39,458.75,458.75,900.0,459.35,459.39,458.75,458.75,900.0
2013-12-03 10:25:00,458.89,458.92,458.81,458.81,700.0,458.89,458.92,458.81,458.81,700.0
2013-12-03 10:30:00,458.84,458.84,458.48,458.48,500.0,458.84,458.84,458.48,458.48,500.0
2013-12-03 10:35:00,458.53,459.38,458.53,459.06,1400.0,458.53,459.38,458.53,459.06,1400.0
2013-12-03 10:40:00,458.73,458.73,458.31,458.32,1300.0,458.73,458.73,458.31,458.32,1300.0
2013-12-03 10:45:00,458.32,458.39,458.16,458.33,900.0,458.32,458.39,458.16,458.33,900.0
2013-12-03 10:50:00,458.29,458.29,458.29,458.29,100.0,458.29,458.29,458.29,458.29,100.0
2013-12-03 10:55:00,458.57,458.8,458.38,458.7,1700.0,458.57,458.8,458.38,458.7,1700.0
2013-12-03 11:00:00,458.71,458.71,458.2,458.2,1400.0,458.71,458.71,458.2,458.2,1400.0
2013-12-03 11:05:00,458.16,458.31,458.11,458.15,600.0,458.16,458.31,458.11,458.15,600.0
2013-12-03 11:10:00,458.52,458.65,458.11,458.25,1200.0,458.52,458.65,458.11,458.25,1200.0
2013-12-03 11:15:00,458.22,458.22,457.62,457.62,1200.0,458.22,458.22,457.62,457.62,1200.0
2013-12-03 11:20:00,457.38,457.65,457.35,457.65,900.0,457.38,457.65,457.35,457.65,900.0
2013-12-03 11:25:00,457.56,457.66,457.04,457.04,1200.0,457.56,457.66,457.04,457.04,1200.0
2013-12-03 11:30:00,456.97,457.2,456.93,457.2,1000.0,456.97,457.2,456.93,457.2,1000.0
2013-12-03 11:35:00,456.88,457.07,456.68,457.07,1800.0,456.88,457.07,456.68,457.07,1800.0
2013-12-03 11:40:00,456.95,457.05,456.84,457.01,500.0,456.95,457.05,456.84,457.01,500.0
2013-12-03 11:45:00,456.9,457.42,456.76,456.76,1300.0,456.9,457.42,456.76,456.76,1300.0
2013-12-03 11:50:00,457.19,457.24,456.83,457.05,1000.0,457.19,457.24,456.83,457.05,1000.0
2013-12-03 11:55:00,457.06,457.94,457.06,457.81,3600.0,457.06,457.94,457.06,457.81,3600.0
2013-12-03 12:00:00,458.13,458.16,457.16,457.47,25600.0,458.13,458.16,457.16,457.47,25600.0
2013-12-03 12:05:00,457.39,457.58,457.23,457.39,800.0,457.39,457.58,457.23,457.39,800.0
2013-12-03 12:10:00,457.24,457.24,456.94,456.94,2200.0,457.24,457.24,456.94,456.94,2200.0
2013-12-03 12:15:00,457.07,457.19,456.91,457.19,1600.0,457.07,457.19,456.91,457.19,1600.0
2013-12-03 12:20:00,456.88,456.88,456.59,456.73,1200.0,456.88,456.88,456.59,456.73,1200.0
2013-12-03 12:25:00,456.88,457.15,456.87,457.15,1600.0,456.88,457.15,456.87,457.15,1600.0
2013-12-03 12:30:00,457.07,457.08,456.57,456.74,2400.0,457.07,457.08,456.57,456.74,2400.0
2013-12-03 12:35:00,456.75,456.92,456.65,456.92,1000.0,456.75,456.92,456.65,456.92,1000.0
2013-12-03 12:40:00,456.89,456.9,456.76,456.76,600.0,456.89,456.9,456.76,456.76,600.0
2013-12-03 12:45:00,456.82,456.9,456.55,456.62,1900.0,456.82,456.9,456.55,456.62,1900.0
2013-12-03 12:50:00,456.81,456.93,456.79,456.9,1000.0,456.81,456.93,456.79,456.9,1000.0
2013-12-03 12:55:00,456.84,457.02,456.84,456.91,1400.0,456.84,457.02,456.84,456.91,1400.0
2013-12-03 13:00:00,456.91,457.19,456.86,457.0,1800.0,456.91,457.19,456.86,457.0,1800.0
2013-12-03 13:05:00,456.75,457.21,456.68,457.0,1500.0,456.75,457.21,456.68,457.0,1500.0
2013-12-03 13:10:00,456.84,457.1,456.84,456.95,1100.0,456.84,457.1,456.84,456.95,1100.0
2013-12-03 13:15:00,456.99,457.02,456.99,457.02,500.0,456.99,457.02,456.99,457.02,500.0
2013-12-03 13:20:00,457.19,457.4,457.08,457.4,1100.0,457.19,457.4,457.08,457.4,1100.0
2013-12-03 13:25:00,457.1,457.31,457.0,457.0,11200.0,457.1,457.31,457.0,457.0,11200.0
2013-12-03 13:30:00,457.09,457.68,457.01,457.68,1200.0,457.09,457.68,457.01,457.68,1200.0
2013-12-03 13:35:00,457.67,458.18,457.67,457.94,700.0,457.67,458.18,457.67,457.94,700.0
2013-12-03 13:40:00,457.94,458.0,457.48,457.66,1800.0,457.94,458.0,457.48,457.66,1800.0
2013-12-03 13:45:00,457.64,457.68,457.18,457.57,900.0,457.64,457.68,457.18,457.57,900.0
2013-12-03 13:50:00,457.61,458.13,457.57,458.13,1300.0,457.61,458.13,457.57,458.13,1300.0
2013-12-03 13:55:00,458.08,458.5,458.08,458.5,300.0,458.08,458.5,458.08,458.5,300.0
2013-12-03 14:00:00,458.53,458.99,458.39,458.89,6100.0,458.53,458.99,458.39,458.89,6100.0
2013-12-03 14:05:00,458.61,459.44,458.52,458.81,4300.0,458.61,459.44,458.52,458.81,4300.0
2013-12-03 14:10:00,458.6,458.6,458.57,458.57,200.0,458.6,458.6,458.57,458.57,200.0
2013-12-03 14:15:00,458.72,458.75,458.1,458.13,1100.0,458.72,458.75,458.1,458.13,1100.0
2013-12-03 14:20:00,458.35,458.55,458.19,458.44,800.0,458.35,458.55,458.19,458.44,800.0
2013-12-03 14:25:00,458.44,458.6,458.16,458.39,2800.0,458.44,458.6,458.16,458.39,2800.0
2013-12-03 14:30:00,458.39,458.74,458.39,458.74,1600.0,458.39,458.74,458.39,458.74,1600.0
2013-12-03 14:35:00,458.53,459.03,458.53,459.03,1200.0,458.53,459.03,458.53,459.03,1200.0
2013-12-03 14:40:00,459.02,459.31,459.02,459.13,500.0,459.02,459.31,459.02,459.13,500.0
2013-12-03 14:45:00,459.85,459.85,459.61,459.61,900.0,459.85,459.85,459.61,459.61,900.0
2013-12-03 14:50:00,459.78,459.99,459.56,459.91,3400.0,459.78,459.99,459.56,459.91,3400.0
2013-12-03 14:55:00,459.75,459.98,459.64,459.72,1200.0,459.75,459.98,459.64,459.72,1200.0
2013-12-03 15:00:00,459.81,459.99,459.77,459.77,1900.0,459.81,459.99,459.77,459.77,1900.0
2013-12-03 15:05:00,459.78,460.14,459.66,460.14,4200.0,459.78,460.14,459.66,460.14,4200.0
2013-12-03 15:10:00,459.94,459.95,459.81,459.88,2300.0,459.94,459.95,459.81,459.88,2300.0
2013-12-03 15:15:00,459.89,460.33,459.89,460.14,1100.0,459.89,460.33,459.89,460.14,1100.0
2013-12-03 15:20:00,459.99,460.31,459.98,460.02,2300.0,459.99,460.31,459.98,460.02,2300.0
2013-12-03 15:25:00,459.9,459.98,459.69,459.81,1100.0,459.9,459.98,459.69,459.81,1100.0
2013-12-03 15:30:00,459.9,460.68,459.75,460.51,4500.0,459.9,460.68,459.75,460.51,4500.0
2013-12-03 15:35:00,460.51,460.83,460.51,460.72,3000.0,460.51,460.83,460.51,460.72,3000.0
2013-12-03 15:40:00,460.65,460.68,460.16,460.6,3600.0,460.65,460.68,460.16,460.6,3600.0
2013-12-03 15:45:00,460.46,461.09,460.33,461.09,4800.0,460.46,461.09,460.33,461.09,4800.0
2013-12-03 15:50:00,461.15,461.64,460.98,461.14,7800.0,461.15,461.64,460.98,461.14,7800.0
2013-12-03 15:55:00,460.98,461.17,460.5,460.51,15000.0,460.98,461.17,460.5,460.51,15000.0
2013-12-04 09:30:00,460.21,460.63,456.06,457.06,2900.0,460.21,460.63,456.06,457.06,2900.0
2013-12-04 09:35:00,457.29,457.41,456.2,456.2,1200.0,457.29,457.41,456.2,456.2,1200.0
2013-12-04 09:40:00,457.58,458.16,456.82,456.82,6400.0,457.58,458.16,456.82,456.82,6400.0
2013-12-04 09:45:00,457.31,457.98,456.98,457.26,3700.0,457.31,457.98,456.98,457.26,3700.0
2013-12-04 09:50:00,457.62,458.01,457.22,457.26,2000.0,457.62,458.01,457.22,457.26,2000.0
2013-12-04 09:55:00,457.56,459.61,457.21,459.43,9000.0,457.56,459.61,457.21,459.43,9000.0
2013-12-04 10:00:00,459.73,461.19,459.73,461.0,4600.0,459.73,461.19,459.73,461.0,4600.0
2013-12-04 10:05:00,461.85,461.88,461.06,461.67,3200.0,461.85,461.88,461.06,461.67,3200.0
2013-12-04 10:10:00,461.67,462.8,460.76,461.06,6200.0,461.67,462.8,460.76,461.06,6200.0
2013-12-04 10:15:00,461.38,461.78,461.2,461.78,800.0,461.38,461.78,461.2,461.78,800.0
2013-12-04 10:20:00,461.84,461.84,461.84,461.84,100.0,461.84,461.84,461.84,461.84,100.0
2013-12-04 10:25:00,462.16,462.16,462.11,462.11,200.0,462.16,462.16,462.11,462.11,200.0
2013-12-04 10:30:00,462.33,462.33,461.88,461.93,900.0,462.33,462.33,461.88,461.93,900.0
2013-12-04 10:35:00,461.88,461.88,460.98,461.17,2500.0,461.88,461.88,460.98,461.17,2500.0
2013-12-04 10:40:00,460.84,461.35,460.84,461.35,400.0,460.84,461.35,460.84,461.35,400.0
2013-12-04 10:45:00,461.03,461.21,461.03,461.21,300.0,461.03,461.21,461.03,461.21,300.0
2013-12-04 10:50:00,461.03,461.03,460.62,460.62,400.0,461.03,461.03,460.62,460.62,400.0
2013-12-04 10:55:00,460.4,460.62,460.4,460.62,1100.0,460.4,460.62,460.4,460.62,1100.0
2013-12-04 11:00:00,460.98,461.03,459.97,459.97,1000.0,460.98,461.03,459.97,459.97,1000.0
2013-12-04 11:05:00,459.75,460.14,459.72,460.14,2300.0,459.75,460.14,459.72,460.14,2300.0
2013-12-04 11:10:00,460.49,460.55,459.58,460.29,5300.0,460.49,460.55,459.58,460.29,5300.0
2013-12-04 11:15:00,460.17,460.19,458.47,459.54,4200.0,460.17,460.19,458.47,459.54,4200.0
2013-12-04 11:20:00,459.43,459.66,457.8,458.2,5600.0,459.43,459.66,457.8,458.2,5600.0
2013-12-04 11:25:00,457.86,458.84,457.71,458.28,1600.0,457.86,458.84,457.71,458.28,1600.0
2013-12-04 11:30:00,458.27,459.05,457.53,458.15,5100.0,458.27,459.05,457.53,458.15,5100.0
2013-12-04 11:35:00,458.0,458.0,457.59,457.82,1500.0,458.0,458.0,457.59,457.82,1500.0
2013-12-04 11:40:00,458.09,458.9,457.98,458.6,5500.0,458.09,458.9,457.98,458.6,5500.0
2013-12-04 11:45:00,458.28,458.6,457.43,457.84,4200.0,458.28,458.6,457.43,457.84,4200.0
2013-12-04 11:50:00,457.87,458.55,457.87,458.36,1200.0,457.87,458.55,457.87,458.36,1200.0
2013-12-04 11:55:00,457.98,458.69,457.98,458.41,1300.0,457.98,458.69,457.98,458.41,1300.0
2013-12-04 12:00:00,458.38,458.38,456.84,457.3,1500.0,458.38,458.38,456.84,457.3,1500.0
2013-12-04 12:05:00,457.8,457.87,457.23,457.67,5400.0,457.8,457.87,457.23,457.67,5400.0
2013-12-04 12:10:00,457.73,457.93,457.6,457.6,1900.0,457.73,457.93,457.6,457.6,1900.0
2013-12-04 12:15:00,457.54,457.54,456.88,457.12,1600.0,457.54,457.54,456.88,457.12,1600.0
2013-12-04 12:20:00,457.46,457.56,456.95,457.3,3400.0,457.46,457.56,456.95,457.3,3400.0
2013-12-04 12:25:00,456.72,457.55,456.71,457.55,2200.0,456.72,457.55,456.71,457.55,2200.0
2013-12-04 12:30:00,457.49,457.66,457.49,457.66,200.0,457.49,457.66,457.49,457.66,200.0
2013-12-04 12:35:00,457.44,457.44,457.42,457.42,300.0,457.44,457.44,457.42,457.42,300.0
2013-12-04 12:40:00,457.29,457.29,456.58,457.0,500.0,457.29,457.29,456.58,457.0,500.0
2013-12-04 12:45:00,456.95,457.6,456.95,457.6,1200.0,456.95,457.6,456.95,457.6,1200.0
2013-12-04 12:50:00,457.15,457.47,457.15,457.44,1200.0,457.15,457.47,457.15,457.44,1200.0
2013-12-04 12:55:00,457.32,457.55,457.32,457.46,600.0,457.32,457.55,457.32,457.46,600.0
2013-12-04 13:00:00,457.45,457.93,457.14,457.93,2300.0,457.45,457.93,457.14,457.93,2300.0
2013-12-04 13:05:00,457.87,458.0,457.87,458.0,400.0,457.87,458.0,457.87,458.0,400.0
2013-12-04 13:10:00,457.49,457.49,457.26,457.26,1300.0,457.49,457.49,457.26,457.26,1300.0
2013-12-04 13:15:00,457.27,457.39,457.27,457.39,200.0,457.27,457.39,457.27,457.39,200.0
2013-12-04 13:20:00,457.13,457.49,456.84,457.13,5100.0,457.13,457.49,456.84,457.13,5100.0
2013-12-04 13:25:00,456.82,456.82,456.82,456.82,200.0,456.82,456.82,456.82,456.82,200.0
2013-12-04 13:30:00,455.89,456.0,455.27,455.41,1500.0,455.89,456.0,455.27,455.41,1500.0
2013-12-04 13:35:00,455.52,456.18,455.52,456.18,1400.0,455.52,456.18,455.52,456.18,1400.0
2013-12-04 13:40:00,456.02,456.02,455.21,455.65,2300.0,456.02,456.02,455.21,455.65,2300.0
2013-12-04 13:45:00,455.71,455.81,455.66,455.69,1300.0,455.71,455.81,455.66,455.69,1300.0
2013-12-04 13:50:00,455.9,456.1,455.46,456.1,500.0,455.9,456.1,455.46,456.1,500.0
2013-12-04 13:55:00,456.03,456.07,455.57,455.57,600.0,456.03,456.07,455.57,455.57,600.0
2013-12-04 14:00:00,455.69,456.16,455.51,455.9,800.0,455.69,456.16,455.51,455.9,800.0
2013-12-04 14:05:00,456.13,456.17,455.65,455.65,900.0,456.13,456.17,455.65,455.65,900.0
2013-12-04 14:10:00,455.65,456.53,455.65,456.53,1100.0,455.65,456.53,455.65,456.53,1100.0
2013-12-04 14:15:00,455.9,456.64,455.66,456.17,1700.0,455.9,456.64,455.66,456.17,1700.0
2013-12-04 14:20:00,456.26,456.44,456.26,456.29,400.0,456.26,456.44,456.26,456.29,400.0
2013-12-04 14:25:00,456.06,456.07,456.06,456.07,200.0,456.06,456.07,456.06,456.07,200.0
2013-12-04 14:30:00,456.25,456.25,455.86,455.86,400.0,456.25,456.25,455.86,455.86,400.0
2013-12-04 14:35:00,455.93,455.96,455.49,455.82,600.0,455.93,455.96,455.49,455.82,600.0
2013-12-04 14:40:00,455.99,456.16,455.69,455.95,900.0,455.99,456.16,455.69,455.95,900.0
2013-12-04 14:45:00,455.8,455.91,455.51,455.7,1600.0,455.8,455.91,455.51,455.7,1600.0
2013-12-04 14:50:00,455.61,455.94,455.61,455.86,900.0,455.61,455.94,455.61,455.86,900.0
2013-12-04 14:55:00,455.49,455.63,454.88,455.12,3400.0,455.49,455.63,454.88,455.12,3400.0
2013-12-04 15:00:00,455.23,456.19,455.06,455.71,5100.0,455.23,456.19,455.06,455.71,5100.0
2013-12-04 15:05:00,455.32,455.64,455.32,455.64,600.0,455.32,455.64,455.32,455.64,600.0
2013-12-04 15:10:00,455.26,455.64,455.21,455.4,2100.0,455.26,455.64,455.21,455.4,2100.0
2013-12-04 15:15:00,455.5,456.44,455.35,456.44,4600.0,455.5,456.44,455.35,456.44,4600.0
2013-12-04 15:20:00,456.41,456.62,456.19,456.37,900.0,456.41,456.62,456.19,456.37,900.0
2013-12-04 15:25:00,456.21,456.21,455.85,455.91,1500.0,456.21,456.21,455.85,455.91,1500.0
2013-12-04 15:30:00,455.96,456.34,455.46,456.34,5000.0,455.96,456.34,455.46,456.34,5000.0
2013-12-04 15:35:00,456.44,456.63,456.4,456.54,1800.0,456.44,456.63,456.4,456.54,1800.0
2013-12-04 15:40:00,456.46,456.59,456.19,456.59,3100.0,456.46,456.59,456.19,456.59,3100.0
2013-12-04 15:45:00,456.6,456.63,455.87,456.14,5900.0,456.6,456.63,455.87,456.14,5900.0
2013-12-04 15:50:00,456.18,456.95,455.83,456.83,7700.0,456.18,456.95,455.83,456.83,7700.0
2013-12-04 15:55:00,456.82,456.82,455.86,456.07,8500.0,456.82,456.82,455.86,456.07,8500.0
2013-12-05 09:30:00,459.99,460.39,457.36,460.39,6500.0,459.99,460.39,457.36,460.39,6500.0
2013-12-05 09:35:00,459.99,460.93,459.99,460.93,200.0,459.99,460.93,459.99,460.93,200.0
2013-12-05 09:40:00,460.49,460.49,460.1,460.3,400.0,460.49,460.49,460.1,460.3,400.0
2013-12-05 09:45:00,460.07,460.19,459.56,459.87,1900.0,460.07,460.19,459.56,459.87,1900.0
2013-12-05 09:50:00,460.23,460.79,460.0,460.79,2000.0,460.23,460.79,460.0,460.79,2000.0
2013-12-05 09:55:00,460.61,461.81,460.61,461.79,1200.0,460.61,461.81,460.61,461.79,1200.0
2013-12-05 10:00:00,461.72,461.95,461.57,461.95,1900.0,461.72,461.95,461.57,461.95,1900.0
2013-12-05 10:05:00,462.22,463.19,462.08,462.63,5400.0,462.22,463.19,462.08,462.63,5400.0
2013-12-05 10:10:00,462.14,462.14,459.93,461.76,2000.0,462.14,462.14,459.93,461.76,2000.0
2013-12-05 10:15:00,461.9,461.9,461.55,461.55,400.0,461.9,461.9,461.55,461.55,400.0
2013-12-05 10:20:00,461.55,461.55,461.55,461.55,0.0,461.55,461.55,461.55,461.55,0.0
2013-12-05 10:25:00,461.29,461.6,460.41,460.52,2500.0,461.29,461.6,460.41,460.52,2500.0
2013-12-05 10:30:00,461.73,461.73,461.73,461.73,200.0,461.73,461.73,461.73,461.73,200.0
2013-12-05 10:35:00,461.78,461.78,461.78,461.78,100.0,461.78,461.78,461.78,461.78,100.0
2013-12-05 10:40:00,461.96,461.96,461.23,461.23,1200.0,461.96,461.96,461.23,461.23,1200.0
2013-12-05 10:45:00,460.9,460.92,460.9,460.92,200.0,460.9,460.92,460.9,460.92,200.0
2013-12-05 10:50:00,461.35,461.65,461.18,461.65,1000.0,461.35,461.65,461.18,461.65,1000.0
2013-12-05 10:55:00,461.56,461.86,460.42,460.43,6400.0,461.56,461.86,460.42,460.43,6400.0
2013-12-05 11:00:00,460.73,461.34,460.02,460.6,3500.0,460.73,461.34,460.02,460.6,3500.0
2013-12-05 11:05:00,461.2,461.2,460.6,460.74,1500.0,461.2,461.2,460.6,460.74,1500.0
2013-12-05 11:10:00,460.52,460.52,459.71,460.0,1400.0,460.52,460.52,459.71,460.0,1400.0
2013-12-05 11:15:00,460.38,460.6,460.38,460.55,1200.0,460.38,460.6,460.38,460.55,1200.0
2013-12-05 11:20:00,460.55,461.08,460.15,460.84,2900.0,460.55,461.08,460.15,460.84,2900.0
2013-12-05 11:25:00,460.61,460.82,459.95,460.8,7000.0,460.61,460.82,459.95,460.8,7000.0
2013-12-05 11:30:00,460.8,461.21,460.24,460.81,6900.0,460.8,461.21,460.24,460.81,6900.0
2013-12-05 11:35:00,460.2,460.6,459.8,459.92,3100.0,460.2,460.6,459.8,459.92,3100.0
2013-12-05 11:40:00,460.02,460.4,459.0,460.17,10200.0,460.02,460.4,459.0,460.17,10200.0
2013-12-05 11:45:00,460.07,460.17,459.34,459.56,9500.0,460.07,460.17,459.34,459.56,9500.0
2013-12-05 11:50:00,459.46,459.68,459.0,459.62,6700.0,459.46,459.68,459.0,459.62,6700.0
2013-12-05 11:55:00,459.88,459.98,459.83,459.98,400.0,459.88,459.98,459.83,459.98,400.0
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 12:05:00,460.96,460.96,460.96,460.96,0.0,460.96,460.96,460.96,460.96,0.0
2013-12-05 12:10:00,460.96,460.96,460.67,460.67,200.0,460.96,460.96,460.67,460.67,200.0
2013-12-05 12:15:00,460.67,460.67,460.28,460.48,1500.0,460.67,460.67,460.28,460.48,1500.0
2013-12-05 12:20:00,460.72,461.06,460.72,461.06,600.0,460.72,461.06,460.72,461.06,600.0
2013-12-05 12:25:00,460.62,460.62,460.02,460.02,200.0,460.62,460.62,460.02,460.02,200.0
2013-12-05 12:30:00,460.79,460.83,460.5,460.5,300.0,460.79,460.83,460.5,460.5,300.0
2013-12-05 12:35:00,460.41,460.41,460.21,460.21,200.0,460.41,460.41,460.21,460.21,200.0
2013-12-05 12:40:00,460.54,460.81,460.34,460.81,2200.0,460.54,460.81,460.34,460.81,2200.0
2013-12-05 12:45:00,460.42,460.42,460.4,460.4,200.0,460.42,460.42,460.4,460.4,200.0
2013-12-05 12:50:00,460.69,461.05,460.6,461.05,600.0,460.69,461.05,460.6,461.05,600.0
2013-12-05 12:55:00,460.87,461.25,460.87,461.25,300.0,460.87,461.25,460.87,461.25,300.0
2013-12-05 13:00:00,461.07,461.07,460.8,460.8,900.0,461.07,461.07,460.8,460.8,900.0
2013-12-05 13:05:00,461.05,461.11,460.79,460.98,1800.0,461.05,461.11,460.79,460.98,1800.0
2013-12-05 13:10:00,460.98,461.2,460.38,460.38,9600.0,460.98,461.2,460.38,460.38,9600.0
2013-12-05 13:15:00,460.69,461.09,460.67,460.7,5000.0,460.69,461.09,460.67,460.7,5000.0
2013-12-05 13:20:00,460.68,460.99,460.68,460.99,900.0,460.68,460.99,460.68,460.99,900.0
2013-12-05 13:25:00,460.4,460.4,460.36,460.36,200.0,460.4,460.4,460.36,460.36,200.0
2013-12-05 13:30:00,460.12,460.6,460.12,460.5,1100.0,460.12,460.6,460.12,460.5,1100.0
2013-12-05 13:35:00,460.62,460.79,460.56,460.61,800.0,460.62,460.79,460.56,460.61,800.0
2013-12-05 13:40:00,460.71,460.72,460.13,460.38,1700.0,460.71,460.72,460.13,460.38,1700.0
2013-12-05 13:45:00,460.44,460.74,460.44,460.74,400.0,460.44,460.74,460.44,460.74,400.0
2013-12-05 13:50:00,460.38,460.49,460.38,460.49,300.0,460.38,460.49,460.38,460.49,300.0
2013-12-05 13:55:00,460.42,460.42,460.2,460.35,1300.0,460.42,460.42,460.2,460.35,1300.0
2013-12-05 14:00:00,460.11,460.65,460.11,460.38,900.0,460.11,460.65,460.11,460.38,900.0
2013-12-05 14:05:00,460.49,460.57,459.95,459.95,2300.0,460.49,460.57,459.95,459.95,2300.0
2013-12-05 14:10:00,460.02,460.03,459.81,459.81,1700.0,460.02,460.03,459.81,459.81,1700.0
2013-12-05 14:15:00,459.75,459.95,459.54,459.81,2300.0,459.75,459.95,459.54,459.81,2300.0
2013-12-05 14:20:00,459.71,459.77,459.69,459.69,1700.0,459.71,459.77,459.69,459.69,1700.0
2013-12-05 14:25:00,459.53,459.53,459.38,459.42,400.0,459.53,459.53,459.38,459.42,400.0
2013-12-05 14:30:00,459.63,459.99,459.58,459.85,1200.0,459.63,459.99,459.58,459.85,1200.0
2013-12-05 14:35:00,460.0,460.28,459.99,460.12,4200.0,460.0,460.28,459.99,460.12,4200.0
2013-12-05 14:40:00,460.0,460.38,460.0,460.11,1400.0,460.0,460.38,460.0,460.11,1400.0
2013-12-05 14:45:00,460.11,460.16,459.75,459.8,2600.0,460.11,460.16,459.75,459.8,2600.0
2013-12-05 14:50:00,459.72,459.8,459.33,459.33,1000.0,459.72,459.8,459.33,459.33,1000.0
2013-12-05 14:55:00,459.37,459.81,459.35,459.81,1100.0,459.37,459.81,459.35,459.81,1100.0
2013-12-05 15:00:00,459.67,460.14,459.67,459.92,3100.0,459.67,460.14,459.67,459.92,3100.0
2013-12-05 15:05:00,459.93,460.36,459.93,459.99,3200.0,459.93,460.36,459.93,459.99,3200.0
2013-12-05 15:10:00,459.99,460.48,459.99,460.48,4500.0,459.99,460.48,459.99,460.48,4500.0
2013-12-05 15:15:00,460.26,460.53,460.16,460.16,2400.0,460.26,460.53,460.16,460.16,2400.0
2013-12-05 15:20:00,460.27,460.59,460.27,460.34,4200.0,460.27,460.59,460.27,460.34,4200.0
2013-12-05 15:25:00,460.18,461.15,460.18,461.15,1300.0,460.18,461.15,460.18,461.15,1300.0
2013-12-05 15:30:00,461.09,461.09,460.02,460.73,4600.0,461.09,461.09,460.02,460.73,4600.0
2013-12-05 15:35:00,460.69,460.84,460.11,460.48,4500.0,460.69,460.84,460.11,460.48,4500.0
2013-12-05 15:40:00,460.53,460.67,459.7,460.01,7200.0,460.53,460.67,459.7,460.01,7200.0
2013-12-05 15:45:00,459.77,460.2,459.47,459.65,5700.0,459.77,460.2,459.47,459.65,5700.0
2013-12-05 15:50:00,459.9,459.9,459.18,459.81,9100.0,459.9,459.9,459.18,459.81,9100.0
2013-12-05 15:55:00,459.77,460.19,459.35,459.99,12100.0,459.77,460.19,459.35,459.99,12100.0
2013-12-06 09:30:00,462.63,463.0,461.06,461.06,2700.0,462.63,463.0,461.06,461.06,2700.0
2013-12-06 09:35:00,461.0,462.68,461.0,462.68,2300.0,461.0,462.68,461.0,462.68,2300.0
2013-12-06 09:40:00,462.9,464.1,462.9,463.72,4000.0,462.9,464.1,462.9,463.72,4000.0
2013-12-06 09:45:00,462.73,462.73,460.83,462.37,1900.0,462.73,462.73,460.83,462.37,1900.0
2013-12-06 09:50:00,461.41,461.41,461.41,461.41,200.0,461.41,461.41,461.41,461.41,200.0
2013-12-06 09:55:00,462.0,462.79,461.79,462.73,1600.0,462.0,462.79,461.79,462.73,1600.0
2013-12-06 10:00:00,462.79,462.85,462.35,462.79,900.0,462.79,462.85,462.35,462.79,900.0
2013-12-06 10:05:00,462.78,462.78,462.3,462.35,400.0,462.78,462.78,462.3,462.35,400.0
2013-12-06 10:10:00,462.05,462.37,461.96,462.23,400.0,462.05,462.37,461.96,462.23,400.0
2013-12-06 10:15:00,462.35,462.4,460.81,461.1,4100.0,462.35,462.4,460.81,461.1,4100.0
2013-12-06 10:20:00,461.48,461.8,461.07,461.5,1900.0,461.48,461.8,461.07,461.5,1900.0
2013-12-06 10:25:00,461.22,461.95,461.2,461.95,4300.0,461.22,461.95,461.2,461.95,4300.0
2013-12-06 10:30:00,460.99,461.49,460.99,461.49,300.0,460.99,461.49,460.99,461.49,300.0
2013-12-06 10:35:00,461.94,461.94,461.06,461.07,600.0,461.94,461.94,461.06,461.07,600.0
2013-12-06 10:40:00,461.43,461.43,460.94,460.94,200.0,461.43,461.43,460.94,460.94,200.0
2013-12-06 10:45:00,461.05,461.81,461.02,461.81,1100.0,461.05,461.81,461.02,461.81,1100.0
2013-12-06 10:50:00,461.49,461.53,460.92,461.17,2800.0,461.49,461.53,460.92,461.17,2800.0
2013-12-06 10:55:00,461.18,461.56,460.99,460.99,600.0,461.18,461.56,460.99,460.99,600.0
2013-12-06 11:00:00,461.27,461.27,460.89,460.89,600.0,461.27,461.27,460.89,460.89,600.0
2013-12-06 11:05:00,461.03,461.61,460.96,460.96,1400.0,461.03,461.61,460.96,460.96,1400.0
2013-12-06 11:10:00,461.13,461.25,460.03,460.64,2600.0,461.13,461.25,460.03,460.64,2600.0
2013-12-06 11:15:00,460.77,461.31,460.13,460.25,5000.0,460.77,461.31,460.13,460.25,5000.0
2013-12-06 11:20:00,460.13,460.56,460.0,460.02,1900.0,460.13,460.56,460.0,460.02,1900.0
2013-12-06 11:25:00,459.56,460.02,459.56,460.02,400.0,459.56,460.02,459.56,460.02,400.0
2013-12-06 11:30:00,460.02,460.52,459.92,459.92,10700.0,460.02,460.52,459.92,459.92,10700.0
2013-12-06 11:35:00,460.05,460.24,459.54,459.72,2200.0,460.05,460.24,459.54,459.72,2200.0
2013-12-06 11:40:00,459.72,459.72,459.72,459.72,0.0,459.72,459.72,459.72,459.72,0.0
2013-12-06 11:45:00,460.15,460.18,459.91,460.0,1000.0,460.15,460.18,459.91,460.0,1000.0
2013-12-06 11:50:00,460.14,460.45,459.41,459.47,2300.0,460.14,460.45,459.41,459.47,2300.0
2013-12-06 11:55:00,460.05,460.36,459.66,459.66,400.0,460.05,460.36,459.66,459.66,400.0
2013-12-06 12:00:00,459.45,460.31,459.45,460.01,600.0,459.45,460.31,459.45,460.01,600.0
2013-12-06 12:05:00,459.68,459.68,459.68,459.68,100.0,459.68,459.68,459.68,459.68,100.0
2013-12-06 12:10:00,459.93,460.43,459.93,460.25,2100.0,459.93,460.43,459.93,460.25,2100.0
2013-12-06 12:15:00,460.12,460.64,460.0,460.27,3400.0,460.12,460.64,460.0,460.27,3400.0
2013-12-06 12:20:00,460.0,460.56,460.0,460.41,2700.0,460.0,460.56,460.0,460.41,2700.0
2013-12-06 12:25:00,460.01,460.53,459.89,459.92,2200.0,460.01,460.53,459.89,459.92,2200.0
2013-12-06 12:30:00,460.06,460.06,460.06,460.06,100.0,460.06,460.06,460.06,460.06,100.0
2013-12-06 12:35:00,459.93,460.41,459.93,460.0,1500.0,459.93,460.41,459.93,460.0,1500.0
2013-12-06 12:40:00,460.37,460.7,460.02,460.69,3900.0,460.37,460.7,460.02,460.69,3900.0
2013-12-06 12:45:00,460.63,460.91,460.3,460.32,600.0,460.63,460.91,460.3,460.32,600.0
2013-12-06 12:50:00,460.31,460.31,460.01,460.04,1100.0,460.31,460.31,460.01,460.04,1100.0
2013-12-06 12:55:00,460.16,460.91,459.91,460.54,3300.0,460.16,460.91,459.91,460.54,3300.0
2013-12-06 13:00:00,460.0,460.71,460.0,460.68,6000.0,460.0,460.71,460.0,460.68,6000.0
2013-12-06 13:05:00,460.33,460.35,460.0,460.1,3200.0,460.33,460.35,460.0,460.1,3200.0
2013-12-06 13:10:00,459.83,459.93,459.83,459.93,200.0,459.83,459.93,459.83,459.93,200.0
2013-12-06 13:15:00,460.05,460.28,459.96,460.02,2500.0,460.05,460.28,459.96,460.02,2500.0
2013-12-06 13:20:00,460.29,460.29,460.0,460.0,400.0,460.29,460.29,460.0,460.0,400.0
2013-12-06 13:25:00,460.04,460.22,459.99,460.01,3700.0,460.04,460.22,459.99,460.01,3700.0
2013-12-06 13:30:00,460.0,460.9,460.0,460.81,4900.0,460.0,460.9,460.0,460.81,4900.0
2013-12-06 13:35:00,460.65,461.97,460.65,461.12,1700.0,460.65,461.97,460.65,461.12,1700.0
2013-12-06 13:40:00,461.12,461.58,461.12,461.55,1200.0,461.12,461.58,461.12,461.55,1200.0
2013-12-06 13:45:00,461.59,461.98,461.54,461.93,1100.0,461.59,461.98,461.54,461.93,1100.0
2013-12-06 13:50:00,461.75,461.94,461.75,461.94,400.0,461.75,461.94,461.75,461.94,400.0
2013-12-06 13:55:00,461.94,462.25,461.73,461.78,1900.0,461.94,462.25,461.73,461.78,1900.0
2013-12-06 14:00:00,461.71,462.52,461.71,462.04,1400.0,461.71,462.52,461.71,462.04,1400.0
2013-12-06 14:05:00,462.16,462.23,461.77,461.94,900.0,462.16,462.23,461.77,461.94,900.0
2013-12-06 14:10:00,462.3,462.3,461.61,461.61,1000.0,462.3,462.3,461.61,461.61,1000.0
2013-12-06 14:15:00,461.49,461.49,461.49,461.49,100.0,461.49,461.49,461.49,461.49,100.0
2013-12-06 14:20:00,461.71,461.71,460.97,460.97,1400.0,461.71,461.71,460.97,460.97,1400.0
2013-12-06 14:25:00,461.13,461.32,460.89,461.03,900.0,461.13,461.32,460.89,461.03,900.0
2013-12-06 14:30:00,460.96,461.21,460.79,460.79,800.0,460.96,461.21,460.79,460.79,800.0
2013-12-06 14:35:00,460.74,461.06,460.68,460.68,800.0,460.74,461.06,460.68,460.68,800.0
2013-12-06 14:40:00,460.64,460.98,460.47,460.98,2000.0,460.64,460.98,460.47,460.98,2000.0
2013-12-06 14:45:00,461.1,461.3,460.81,460.98,1500.0,461.1,461.3,460.81,460.98,1500.0
2013-12-06 14:50:00,460.94,461.17,460.84,460.84,900.0,460.94,461.17,460.84,460.84,900.0
2013-12-06 14:55:00,460.69,460.88,460.35,460.88,8200.0,460.69,460.88,460.35,460.88,8200.0
2013-12-06 15:00:00,461.03,461.09,460.78,460.87,1200.0,461.03,461.09,460.78,460.87,1200.0
2013-12-06 15:05:00,460.75,461.12,460.75,461.12,2400.0,460.75,461.12,460.75,461.12,2400.0
2013-12-06 15:10:00,461.09,461.2,460.82,460.9,3400.0,461.09,461.2,460.82,460.9,3400.0
2013-12-06 15:15:00,460.85,461.18,460.85,460.98,4000.0,460.85,461.18,460.85,460.98,4000.0
2013-12-06 15:20:00,460.98,461.02,460.84,460.84,4900.0,460.98,461.02,460.84,460.84,4900.0
2013-12-06 15:25:00,460.87,461.0,460.35,460.35,4000.0,460.87,461.0,460.35,460.35,4000.0
2013-12-06 15:30:00,460.47,460.71,460.26,460.52,6800.0,460.47,460.71,460.26,460.52,6800.0
2013-12-06 15:35:00,460.48,460.48,459.68,459.68,3900.0,460.48,460.48,459.68,459.68,3900.0
2013-12-06 15:40:00,459.57,459.92,459.19,459.31,4400.0,459.57,459.92,459.19,459.31,4400.0
2013-12-06 15:45:00,459.03,459.6,458.87,459.35,12500.0,459.03,459.6,458.87,459.35,12500.0
2013-12-06 15:50:00,459.36,460.29,459.25,460.27,13600.0,459.36,460.29,459.25,460.27,13600.0
2013-12-06 15:55:00,460.02,460.03,459.47,459.61,17000.0,460.02,460.03,459.47,459.61,17000.0
2013-12-09 09:30:00,456.88,459.79,456.03,458.51,12500.0,456.88,459.79,456.03,458.51,12500.0
2013-12-09 09:35:00,458.51,459.68,457.73,459.48,5200.0,458.51,459.68,457.73,459.48,5200.0
2013-12-09 09:40:00,459.46,459.87,458.66,459.28,3400.0,459.46,459.87,458.66,459.28,3400.0
2013-12-09 09:45:00,459.28,461.12,459.14,459.69,9200.0,459.28,461.12,459.14,459.69,9200.0
2013-12-09 09:50:00,459.69,461.2,459.18,460.4,4600.0,459.69,461.2,459.18,460.4,4600.0
2013-12-09 09:55:00,460.46,460.51,459.73,460.0,12400.0,460.46,460.51,459.73,460.0,12400.0
2013-12-09 10:00:00,460.01,461.13,459.96,461.13,4500.0,460.01,461.13,459.96,461.13,4500.0
2013-12-09 10:05:00,461.13,462.73,461.13,461.87,6900.0,461.13,462.73,461.13,461.87,6900.0
2013-12-09 10:10:00,461.51,461.82,461.17,461.49,2500.0,461.51,461.82,461.17,461.49,2500.0
2013-12-09 10:15:00,461.27,461.82,460.78,461.24,5600.0,461.27,461.82,460.78,461.24,5600.0
2013-12-09 10:20:00,461.8,462.1,460.89,460.89,20400.0,461.8,462.1,460.89,460.89,20400.0
2013-12-09 10:25:00,460.94,461.73,460.16,461.69,15100.0,460.94,461.73,460.16,461.69,15100.0
2013-12-09 10:30:00,461.08,461.77,461.08,461.69,2900.0,461.08,461.77,461.08,461.69,2900.0
2013-12-09 10:35:00,461.74,461.77,461.16,461.76,3800.0,461.74,461.77,461.16,461.76,3800.0
2013-12-09 10:40:00,461.31,461.76,460.61,461.2,8900.0,461.31,461.76,460.61,461.2,8900.0
2013-12-09 10:45:00,461.2,461.2,460.18,460.19,5200.0,461.2,461.2,460.18,460.19,5200.0
2013-12-09 10:50:00,460.48,460.56,459.95,459.98,5700.0,460.48,460.56,459.95,459.98,5700.0
2013-12-09 10:55:00,459.98,460.29,459.01,459.21,6200.0,459.98,460.29,459.01,459.21,6200.0
2013-12-09 11:00:00,459.21,459.51,458.67,458.67,5500.0,459.21,459.51,458.67,458.67,5500.0
2013-12-09 11:05:00,458.75,460.5,458.61,459.4,9400.0,458.75,460.5,458.61,459.4,9400.0
2013-12-09 11:10:00,459.43,460.15,459.14,460.14,2600.0,459.43,460.15,459.14,460.14,2600.0
2013-12-09 11:15:00,459.43,460.13,459.0,459.32,12600.0,459.43,460.13,459.0,459.32,12600.0
2013-12-09 11:20:00,459.32,460.0,459.09,459.34,5900.0,459.32,460.0,459.09,459.34,5900.0
2013-12-09 11:25:00,459.39,459.81,459.04,459.06,3800.0,459.39,459.81,459.04,459.06,3800.0
2013-12-09 11:30:00,459.61,459.63,459.0,459.0,4800.0,459.61,459.63,459.0,459.0,4800.0
2013-12-09 11:35:00,459.01,459.26,458.91,459.22,1400.0,459.01,459.26,458.91,459.22,1400.0
2013-12-09 11:40:00,459.26,459.26,458.39,458.42,4200.0,459.26,459.26,458.39,458.42,4200.0
2013-12-09 11:45:00,458.64,459.77,458.51,458.79,9600.0,458.64,459.77,458.51,458.79,9600.0
2013-12-09 11:50:00,459.12,459.53,458.72,458.73,4300.0,459.12,459.53,458.72,458.73,4300.0
2013-12-09 11:55:00,458.05,459.04,458.02,458.5,3100.0,458.05,459.04,458.02,458.5,3100.0
2013-12-09 12:00:00,458.43,459.02,458.43,458.96,2900.0,458.43,459.02,458.43,458.96,2900.0
2013-12-09 12:05:00,458.67,458.95,458.33,458.85,3800.0,458.67,458.95,458.33,458.85,3800.0
2013-12-09 12:10:00,458.84,459.07,457.94,457.94,2900.0,458.84,459.07,457.94,457.94,2900.0
2013-12-09 12:15:00,458.12,459.29,458.11,458.59,5300.0,458.12,459.29,458.11,458.59,5300.0
2013-12-09 12:20:00,458.76,459.44,458.2,458.59,5300.0,458.76,459.44,458.2,458.59,5300.0
2013-12-09 12:25:00,459.1,459.1,457.34,458.2,5100.0,459.1,459.1,457.34,458.2,5100.0
2013-12-09 12:30:00,458.18,458.18,457.53,457.56,1400.0,458.18,458.18,457.53,457.56,1400.0
2013-12-09 12:35:00,457.57,458.06,457.57,457.76,4400.0,457.57,458.06,457.57,457.76,4400.0
2013-12-09 12:40:00,458.05,458.05,457.5,457.62,3200.0,458.05,458.05,457.5,457.62,3200.0
2013-12-09 12:45:00,457.86,458.15,457.62,457.99,6300.0,457.86,458.15,457.62,457.99,6300.0
2013-12-09 12:50:00,458.08,458.13,457.68,457.98,4600.0,458.08,458.13,457.68,457.98,4600.0
2013-12-09 12:55:00,458.06,458.39,457.96,458.3,5000.0,458.06,458.39,457.96,458.3,5000.0
2013-12-09 13:00:00,458.28,458.28,457.96,457.96,4000.0,458.28,458.28,457.96,457.96,4000.0
2013-12-09 13:05:00,457.96,458.13,457.65,457.94,10100.0,457.96,458.13,457.65,457.94,10100.0
2013-12-09 13:10:00,457.94,458.14,457.64,457.64,4400.0,457.94,458.14,457.64,457.64,4400.0
2013-12-09 13:15:00,457.94,458.22,457.74,457.74,900.0,457.94,458.22,457.74,457.74,900.0
2013-12-09 13:20:00,458.16,458.42,457.81,458.41,5800.0,458.16,458.42,457.81,458.41,5800.0
2013-12-09 13:25:00,458.35,458.37,457.88,458.06,10400.0,458.35,458.37,457.88,458.06,10400.0
2013-12-09 13:30:00,458.04,458.06,457.87,457.96,17400.0,458.04,458.06,457.87,457.96,17400.0
2013-12-09 13:35:00,458.05,458.49,457.75,458.1,20500.0,458.05,458.49,457.75,458.1,20500.0
2013-12-09 13:40:00,458.11,458.45,457.75,458.04,10200.0,458.11,458.45,457.75,458.04,10200.0
2013-12-09 13:45:00,458.02,458.28,457.75,458.1,15900.0,458.02,458.28,457.75,458.1,15900.0
2013-12-09 13:50:00,458.01,458.26,457.12,457.12,16900.0,458.01,458.26,457.12,457.12,16900.0
2013-12-09 13:55:00,457.12,457.57,456.87,457.15,6900.0,457.12,457.57,456.87,457.15,6900.0
2013-12-09 14:00:00,457.42,457.86,457.2,457.3,4500.0,457.42,457.86,457.2,457.3,4500.0
2013-12-09 14:05:00,457.47,457.6,456.99,456.99,2000.0,457.47,457.6,456.99,456.99,2000.0
2013-12-09 14:10:00,457.03,457.54,456.99,457.54,6400.0,457.03,457.54,456.99,457.54,6400.0
2013-12-09 14:15:00,457.69,457.7,457.44,457.68,5600.0,457.69,457.7,457.44,457.68,5600.0
2013-12-09 14:20:00,457.45,458.12,456.76,457.06,9500.0,457.45,458.12,456.76,457.06,9500.0
2013-12-09 14:25:00,456.86,457.36,456.86,457.34,6100.0,456.86,457.36,456.86,457.34,6100.0
2013-12-09 14:30:00,457.15,457.37,456.7,457.27,6800.0,457.15,457.37,456.7,457.27,6800.0
2013-12-09 14:35:00,456.86,457.38,456.86,456.94,7400.0,456.86,457.38,456.86,456.94,7400.0
2013-12-09 14:40:00,456.94,457.94,456.94,457.54,4400.0,456.94,457.94,456.94,457.54,4400.0
2013-12-09 14:45:00,457.39,457.52,456.78,457.45,7900.0,457.39,457.52,456.78,457.45,7900.0
2013-12-09 14:50:00,457.31,457.35,456.87,457.06,4900.0,457.31,457.35,456.87,457.06,4900.0
2013-12-09 14:55:00,457.06,457.25,456.78,457.1,5100.0,457.06,457.25,456.78,457.1,5100.0
2013-12-09 15:00:00,456.88,457.38,456.77,457.08,6600.0,456.88,457.38,456.77,457.08,6600.0
2013-12-09 15:05:00,457.07,457.16,456.58,456.9,8300.0,457.07,457.16,456.58,456.9,8300.0
2013-12-09 15:10:00,456.91,457.05,456.47,456.47,5800.0,456.91,457.05,456.47,456.47,5800.0
2013-12-09 15:15:00,456.72,456.72,456.27,456.56,11900.0,456.72,456.72,456.27,456.56,11900.0
2013-12-09 15:20:00,456.31,456.5,456.13,456.4,11200.0,456.31,456.5,456.13,456.4,11200.0
2013-12-09 15:25:00,456.48,456.6,456.17,456.41,16200.0,456.48,456.6,456.17,456.41,16200.0
2013-12-09 15:30:00,456.31,456.66,456.27,456.44,14900.0,456.31,456.66,456.27,456.44,14900.0
2013-12-09 15:35:00,456.44,456.57,456.13,456.37,14900.0,456.44,456.57,456.13,456.37,14900.0
2013-12-09 15:40:00,456.25,456.71,456.03,456.55,21600.0,456.25,456.71,456.03,456.55,21600.0
2013-12-09 15:45:00,456.53,457.78,456.46,457.67,24000.0,456.53,457.78,456.46,457.67,24000.0
2013-12-09 15:50:00,457.6,458.2,457.16,458.15,29900.0,457.6,458.2,457.16,458.15,29900.0
2013-12-09 15:55:00,458.0,458.2,457.31,457.77,55100.0,458.0,458.2,457.31,457.77,55100.0
2013-12-10 09:30:00,461.1,467.77,461.1,463.88,43800.0,461.1,467.77,461.1,463.88,43800.0
2013-12-10 09:35:00,463.5,468.99,463.18,468.38,48100.0,463.5,468.99,463.18,468.38,48100.0
2013-12-10 09:40:00,468.78,472.27,464.66,466.41,31900.0,468.78,472.27,464.66,466.41,31900.0
2013-12-10 09:45:00,467.49,469.68,465.59,468.12,16800.0,467.49,469.68,465.59,468.12,16800.0
2013-12-10 09:50:00,469.27,471.65,466.12,471.65,20100.0,469.27,471.65,466.12,471.65,20100.0
2013-12-10 09:55:00,470.21,478.53,468.7,477.55,27700.0,470.21,478.53,468.7,477.55,27700.0
2013-12-10 10:00:00,477.56,484.16,477.56,478.56,38200.0,477.56,484.16,477.56,478.56,38200.0
2013-12-10 10:05:00,479.08,479.49,474.21,475.45,17400.0,479.08,479.49,474.21,475.45,17400.0
2013-12-10 10:10:00,474.18,476.5,472.62,475.71,22700.0,474.18,476.5,472.62,475.71,22700.0
2013-12-10 10:15:00,476.28,476.99,471.89,476.99,19900.0,476.28,476.99,471.89,476.99,19900.0
2013-12-10 10:20:00,475.52,476.0,473.23,474.73,12300.0,475.52,476.0,473.23,474.73,12300.0
2013-12-10 10:25:00,475.95,475.95,471.88,474.41,16300.0,475.95,475.95,471.88,474.41,16300.0
2013-12-10 10:30:00,474.43,476.54,473.5,475.44,18200.0,474.43,476.54,473.5,475.44,18200.0
2013-12-10 10:35:00,474.65,478.36,474.65,477.49,13700.0,474.65,478.36,474.65,477.49,13700.0
2013-12-10 10:40:00,476.93,479.06,476.63,476.94,15800.0,476.93,479.06,476.63,476.94,15800.0
2013-12-10 10:45:00,476.59,478.34,475.6,477.69,6700.0,476.59,478.34,475.6,477.69,6700.0
2013-12-10 10:50:00,478.14,478.14,475.0,476.17,5300.0,478.14,478.14,475.0,476.17,5300.0
2013-12-10 10:55:00,477.0,478.16,475.69,477.19,15400.0,477.0,478.16,475.69,477.19,15400.0
2013-12-10 11:00:00,477.0,477.06,474.11,474.37,9500.0,477.0,477.06,474.11,474.37,9500.0
2013-12-10 11:05:00,475.29,477.73,474.51,476.61,8900.0,475.29,477.73,474.51,476.61,8900.0
2013-12-10 11:10:00,476.61,477.52,474.95,475.4,7000.0,476.61,477.52,474.95,475.4,7000.0
2013-12-10 11:15:00,475.18,477.08,475.18,476.2,11000.0,475.18,477.08,475.18,476.2,11000.0
2013-12-10 11:20:00,476.21,476.36,475.58,476.21,13700.0,476.21,476.36,475.58,476.21,13700.0
2013-12-10 11:25:00,476.23,476.37,474.02,474.5,14300.0,476.23,476.37,474.02,474.5,14300.0
2013-12-10 11:30:00,475.0,475.28,472.56,473.12,16900.0,475.0,475.28,472.56,473.12,16900.0
2013-12-10 11:35:00,473.43,475.03,472.54,473.66,7200.0,473.43,475.03,472.54,473.66,7200.0
2013-12-10 11:40:00,474.07,475.99,473.56,475.0,10000.0,474.07,475.99,473.56,475.0,10000.0
2013-12-10 11:45:00,474.44,475.55,474.24,475.55,7500.0,474.44,475.55,474.24,475.55,7500.0
2013-12-10 11:50:00,475.55,476.13,474.55,474.69,11500.0,475.55,476.13,474.55,474.69,11500.0
2013-12-10 11:55:00,474.8,475.75,473.88,474.88,8900.0,474.8,475.75,473.88,474.88,8900.0
2013-12-10 12:00:00,474.51,475.39,474.51,474.95,9800.0,474.51,475.39,474.51,474.95,9800.0
2013-12-10 12:05:00,474.98,475.15,474.04,474.83,14700.0,474.98,475.15,474.04,474.83,14700.0
2013-12-10 12:10:00,474.83,474.96,473.98,474.93,13000.0,474.83,474.96,473.98,474.93,13000.0
2013-12-10 12:15:00,474.98,475.63,474.55,474.6,12900.0,474.98,475.63,474.55,474.6,12900.0
2013-12-10 12:20:00,474.96,475.61,474.84,475.61,4900.0,474.96,475.61,474.84,475.61,4900.0
2013-12-10 12:25:00,475.61,476.0,475.12,475.79,7000.0,475.61,476.0,475.12,475.79,7000.0
2013-12-10 12:30:00,475.66,475.8,474.9,475.32,14800.0,475.66,475.8,474.9,475.32,14800.0
2013-12-10 12:35:00,475.06,475.54,474.55,474.55,10500.0,475.06,475.54,474.55,474.55,10500.0
2013-12-10 12:40:00,474.88,475.45,474.47,475.1,6900.0,474.88,475.45,474.47,475.1,6900.0
2013-12-10 12:45:00,475.1,475.26,474.66,474.68,4400.0,475.1,475.26,474.66,474.68,4400.0
2013-12-10 12:50:00,475.37,475.41,474.57,474.67,1600.0,475.37,475.41,474.57,474.67,1600.0
2013-12-10 12:55:00,474.97,475.33,474.33,474.53,6600.0,474.97,475.33,474.33,474.53,6600.0
2013-12-10 13:00:00,474.79,475.19,474.63,474.68,4800.0,474.79,475.19,474.63,474.68,4800.0
2013-12-10 13:05:00,475.23,475.33,474.49,474.98,9900.0,475.23,475.33,474.49,474.98,9900.0
2013-12-10 13:10:00,474.82,475.06,473.93,474.26,5800.0,474.82,475.06,473.93,474.26,5800.0
2013-12-10 13:15:00,474.5,474.5,473.04,474.26,7000.0,474.5,474.5,473.04,474.26,7000.0
2013-12-10 13:20:00,474.32,474.6,474.13,474.6,2200.0,474.32,474.6,474.13,474.6,2200.0
2013-12-10 13:25:00,474.6,475.8,473.56,475.8,14800.0,474.6,475.8,473.56,475.8,14800.0
2013-12-10 13:30:00,475.99,476.83,475.75,476.39,5200.0,475.99,476.83,475.75,476.39,5200.0
2013-12-10 13:35:00,476.75,476.77,475.98,476.14,4800.0,476.75,476.77,475.98,476.14,4800.0
2013-12-10 13:40:00,476.15,476.15,474.57,475.53,6100.0,476.15,476.15,474.57,475.53,6100.0
2013-12-10 13:45:00,475.94,476.05,469.93,470.5,43800.0,475.94,476.05,469.93,470.5,43800.0
2013-12-10 13:50:00,470.83,473.14,467.61,472.08,51400.0,470.83,473.14,467.61,472.08,51400.0
2013-12-10 13:55:00,471.77,472.13,470.12,471.29,25200.0,471.77,472.13,470.12,471.29,25200.0
2013-12-10 14:00:00,471.29,471.93,470.37,470.39,9700.0,471.29,471.93,470.37,470.39,9700.0
2013-12-10 14:05:00,470.48,470.8,469.36,470.46,12200.0,470.48,470.8,469.36,470.46,12200.0
2013-12-10 14:10:00,470.05,470.55,469.6,469.85,7600.0,470.05,470.55,469.6,469.85,7600.0
2013-12-10 14:15:00,469.85,471.75,469.85,471.3,13200.0,469.85,471.75,469.85,471.3,13200.0
2013-12-10 14:20:00,471.24,471.72,469.16,469.6,18500.0,471.24,471.72,469.16,469.6,18500.0
2013-12-10 14:25:00,469.61,470.57,468.0,468.22,12500.0,469.61,470.57,468.0,468.22,12500.0
2013-12-10 14:30:00,469.14,469.48,466.42,468.37,17400.0,469.14,469.48,466.42,468.37,17400.0
2013-12-10 14:35:00,468.08,469.18,467.93,468.87,6200.0,468.08,469.18,467.93,468.87,6200.0
2013-12-10 14:40:00,469.24,469.59,468.19,468.81,15500.0,469.24,469.59,468.19,468.81,15500.0
2013-12-10 14:45:00,468.72,470.54,468.02,469.06,12000.0,468.72,470.54,468.02,469.06,12000.0
2013-12-10 14:50:00,469.25,470.35,469.01,469.92,10000.0,469.25,470.35,469.01,469.92,10000.0
2013-12-10 14:55:00,469.8,471.76,469.07,471.74,6700.0,469.8,471.76,469.07,471.74,6700.0
2013-12-10 15:00:00,471.99,472.56,469.19,469.76,15600.0,471.99,472.56,469.19,469.76,15600.0
2013-12-10 15:05:00,470.41,471.98,469.66,470.95,10400.0,470.41,471.98,469.66,470.95,10400.0
2013-12-10 15:10:00,470.63,472.19,470.61,471.87,7400.0,470.63,472.19,470.61,471.87,7400.0
2013-12-10 15:15:00,472.2,472.2,471.5,472.01,9300.0,472.2,472.2,471.5,472.01,9300.0
2013-12-10 15:20:00,471.92,472.6,471.8,471.87,12900.0,471.92,472.6,471.8,471.87,12900.0
2013-12-10 15:25:00,471.87,471.87,470.98,471.76,21200.0,471.87,471.87,470.98,471.76,21200.0
2013-12-10 15:30:00,471.7,472.47,471.63,471.99,14200.0,471.7,472.47,471.63,471.99,14200.0
2013-12-10 15:35:00,472.0,472.56,471.3,472.55,19200.0,472.0,472.56,471.3,472.55,19200.0
2013-12-10 15:40:00,472.6,472.66,471.3,471.35,18900.0,472.6,472.66,471.3,471.35,18900.0
2013-12-10 15:45:00,471.71,471.82,470.45,470.69,22200.0,471.71,471.82,470.45,470.69,22200.0
2013-12-10 15:50:00,470.81,471.97,468.49,468.84,47800.0,470.81,471.97,468.49,468.84,47800.0
2013-12-10 15:55:00,469.0,472.0,468.79,471.73,54400.0,469.0,472.0,468.79,471.73,54400.0
2013-12-11 09:30:00,470.86,474.14,470.02,474.14,13800.0,470.86,474.14,470.02,474.14,13800.0
2013-12-11 09:35:00,474.0,474.05,471.5,471.51,10300.0,474.0,474.05,471.5,471.51,10300.0
2013-12-11 09:40:00,472.11,472.64,470.33,471.18,11500.0,472.11,472.64,470.33,471.18,11500.0
2013-12-11 09:45:00,470.53,471.44,469.0,470.11,9300.0,470.53,471.44,469.0,470.11,9300.0
2013-12-11 09:50:00,469.69,470.4,469.0,469.93,5300.0,469.69,470.4,469.0,469.93,5300.0
2013-12-11 09:55:00,469.9,470.1,467.99,467.99,12800.0,469.9,470.1,467.99,467.99,12800.0
2013-12-11 10:00:00,468.53,468.83,466.49,468.24,7700.0,468.53,468.83,466.49,468.24,7700.0
2013-12-11 10:05:00,467.9,468.6,466.75,467.5,6800.0,467.9,468.6,466.75,467.5,6800.0
2013-12-11 10:10:00,467.5,469.1,466.77,468.42,4100.0,467.5,469.1,466.77,468.42,4100.0
2013-12-11 10:15:00,468.45,470.08,467.55,467.62,9000.0,468.45,470.08,467.55,467.62,9000.0
2013-12-11 10:20:00,468.16,470.74,468.16,468.38,9800.0,468.16,470.74,468.16,468.38,9800.0
2013-12-11 10:25:00,468.39,468.91,467.52,467.52,7300.0,468.39,468.91,467.52,467.52,7300.0
2013-12-11 10:30:00,468.2,469.47,468.13,469.2,5300.0,468.2,469.47,468.13,469.2,5300.0
2013-12-11 10:35:00,469.16,470.55,467.62,467.62,13900.0,469.16,470.55,467.62,467.62,13900.0
2013-12-11 10:40:00,467.9,468.4,466.17,467.74,18100.0,467.9,468.4,466.17,467.74,18100.0
2013-12-11 10:45:00,468.38,469.19,467.68,468.18,35400.0,468.38,469.19,467.68,468.18,35400.0
2013-12-11 10:50:00,468.0,469.39,467.73,468.71,4900.0,468.0,469.39,467.73,468.71,4900.0
2013-12-11 10:55:00,468.37,470.09,467.73,468.42,6900.0,468.37,470.09,467.73,468.42,6900.0
2013-12-11 11:00:00,469.02,469.02,467.74,468.28,1900.0,469.02,469.02,467.74,468.28,1900.0
2013-12-11 11:05:00,468.49,469.14,468.16,468.16,4200.0,468.49,469.14,468.16,468.16,4200.0
2013-12-11 11:10:00,468.26,468.95,467.73,467.73,6200.0,468.26,468.95,467.73,467.73,6200.0
2013-12-11 11:15:00,468.0,468.39,466.2,467.81,14000.0,468.0,468.39,466.2,467.81,14000.0
2013-12-11 11:20:00,467.98,468.69,466.6,468.45,3100.0,467.98,468.69,466.6,468.45,3100.0
2013-12-11 11:25:00,467.64,468.79,467.64,468.62,5600.0,467.64,468.79,467.64,468.62,5600.0
2013-12-11 11:30:00,466.95,467.95,466.94,467.95,7200.0,466.95,467.95,466.94,467.95,7200.0
2013-12-11 11:35:00,467.88,468.15,466.7,467.44,12600.0,467.88,468.15,466.7,467.44,12600.0
2013-12-11 11:40:00,466.89,467.62,466.89,467.24,1400.0,466.89,467.62,466.89,467.24,1400.0
2013-12-11 11:45:00,467.3,467.92,466.93,467.07,7000.0,467.3,467.92,466.93,467.07,7000.0
2013-12-11 11:50:00,467.42,467.84,466.93,467.7,5200.0,467.42,467.84,466.93,467.7,5200.0
2013-12-11 11:55:00,467.7,469.05,467.7,468.45,2200.0,467.7,469.05,467.7,468.45,2200.0
2013-12-11 12:00:00,468.43,469.03,467.8,468.0,7200.0,468.43,469.03,467.8,468.0,7200.0
2013-12-11 12:05:00,467.49,467.67,467.01,467.4,2700.0,467.49,467.67,467.01,467.4,2700.0
2013-12-11 12:10:00,467.5,468.0,466.4,467.48,6900.0,467.5,468.0,466.4,467.48,6900.0
2013-12-11 12:15:00,467.26,467.46,467.1,467.32,2500.0,467.26,467.46,467.1,467.32,2500.0
2013-12-11 12:20:00,467.68,468.31,467.0,467.83,12500.0,467.68,468.31,467.0,467.83,12500.0
2013-12-11 12:25:00,467.27,468.3,467.27,467.74,5300.0,467.27,468.3,467.27,467.74,5300.0
2013-12-11 12:30:00,467.4,468.29,467.4,467.99,2000.0,467.4,468.29,467.4,467.99,2000.0
2013-12-11 12:35:00,468.23,468.3,467.32,467.32,6100.0,468.23,468.3,467.32,467.32,6100.0
2013-12-11 12:40:00,467.88,467.94,467.32,467.92,1500.0,467.88,467.94,467.32,467.92,1500.0
2013-12-11 12:45:00,467.91,468.87,467.43,467.87,6700.0,467.91,468.87,467.43,467.87,6700.0
2013-12-11 12:50:00,467.46,468.29,467.44,467.73,10300.0,467.46,468.29,467.44,467.73,10300.0
2013-12-11 12:55:00,467.66,467.98,467.54,467.78,3500.0,467.66,467.98,467.54,467.78,3500.0
2013-12-11 13:00:00,468.05,468.62,467.59,468.62,5300.0,468.05,468.62,467.59,468.62,5300.0
2013-12-11 13:05:00,468.59,468.8,468.06,468.44,4100.0,468.59,468.8,468.06,468.44,4100.0
2013-12-11 13:10:00,468.13,469.66,468.13,469.32,5600.0,468.13,469.66,468.13,469.32,5600.0
2013-12-11 13:15:00,469.04,469.19,468.12,468.54,5900.0,469.04,469.19,468.12,468.54,5900.0
2013-12-11 13:20:00,468.93,468.93,468.21,468.71,2900.0,468.93,468.93,468.21,468.71,2900.0
2013-12-11 13:25:00,468.78,468.78,466.89,468.01,19100.0,468.78,468.78,466.89,468.01,19100.0
2013-12-11 13:30:00,468.15,468.67,467.82,468.61,3200.0,468.15,468.67,467.82,468.61,3200.0
2013-12-11 13:35:00,468.61,468.99,467.97,468.63,13300.0,468.61,468.99,467.97,468.63,13300.0
2013-12-11 13:40:00,468.86,469.03,468.28,468.7,3000.0,468.86,469.03,468.28,468.7,3000.0
2013-12-11 13:45:00,468.73,469.02,467.53,468.14,15800.0,468.73,469.02,467.53,468.14,15800.0
2013-12-11 13:50:00,467.99,469.2,467.99,468.32,11700.0,467.99,469.2,467.99,468.32,11700.0
2013-12-11 13:55:00,468.09,468.77,468.03,468.71,2900.0,468.09,468.77,468.03,468.71,2900.0
2013-12-11 14:00:00,468.87,469.04,468.17,468.17,20000.0,468.87,469.04,468.17,468.17,20000.0
2013-12-11 14:05:00,467.89,468.25,467.73,468.2,4800.0,467.89,468.25,467.73,468.2,4800.0
2013-12-11 14:10:00,468.0,468.65,468.0,468.38,1700.0,468.0,468.65,468.0,468.38,1700.0
2013-12-11 14:15:00,468.13,468.35,467.21,467.92,7300.0,468.13,468.35,467.21,467.92,7300.0
2013-12-11 14:20:00,467.91,468.65,467.75,468.46,4800.0,467.91,468.65,467.75,468.46,4800.0
2013-12-11 14:25:00,468.47,468.62,467.99,468.29,8600.0,468.47,468.62,467.99,468.29,8600.0
2013-12-11 14:30:00,468.38,468.41,467.65,467.7,3400.0,468.38,468.41,467.65,467.7,3400.0
2013-12-11 14:35:00,467.7,467.78,467.49,467.61,3200.0,467.7,467.78,467.49,467.61,3200.0
2013-12-11 14:40:00,467.75,467.87,467.51,467.8,3600.0,467.75,467.87,467.51,467.8,3600.0
2013-12-11 14:45:00,467.87,468.26,467.82,468.12,5400.0,467.87,468.26,467.82,468.12,5400.0
2013-12-11 14:50:00,468.17,468.26,467.47,467.64,7400.0,468.17,468.26,467.47,467.64,7400.0
2013-12-11 14:55:00,467.56,467.78,466.86,467.11,8400.0,467.56,467.78,466.86,467.11,8400.0
2013-12-11 15:00:00,467.21,467.47,467.1,467.41,5000.0,467.21,467.47,467.1,467.41,5000.0
2013-12-11 15:05:00,467.43,467.95,467.31,467.37,26400.0,467.43,467.95,467.31,467.37,26400.0
2013-12-11 15:10:00,467.4,467.98,467.06,467.44,15300.0,467.4,467.98,467.06,467.44,15300.0
2013-12-11 15:15:00,467.06,467.54,467.06,467.39,4200.0,467.06,467.54,467.06,467.39,4200.0
2013-12-11 15:20:00,467.44,467.99,467.27,467.77,8600.0,467.44,467.99,467.27,467.77,8600.0
2013-12-11 15:25:00,467.96,467.98,467.53,467.72,7700.0,467.96,467.98,467.53,467.72,7700.0
2013-12-11 15:30:00,467.4,468.07,467.3,467.42,11300.0,467.4,468.07,467.3,467.42,11300.0
2013-12-11 15:35:00,467.53,467.95,466.77,467.13,12800.0,467.53,467.95,466.77,467.13,12800.0
2013-12-11 15:40:00,466.89,467.96,466.89,467.96,14700.0,466.89,467.96,466.89,467.96,14700.0
2013-12-11 15:45:00,467.79,467.92,467.23,467.74,17600.0,467.79,467.92,467.23,467.74,17600.0
2013-12-11 15:50:00,467.87,467.96,467.13,467.28,21500.0,467.87,467.96,467.13,467.28,21500.0
2013-12-11 15:55:00,467.26,468.22,467.25,467.73,34400.0,467.26,468.22,467.25,467.73,34400.0
2013-12-12 09:30:00,466.38,469.42,466.32,466.77,5900.0,466.38,469.42,466.32,466.77,5900.0
2013-12-12 09:35:00,466.17,466.98,464.01,466.08,8400.0,466.17,466.98,464.01,466.08,8400.0
2013-12-12 09:40:00,466.2,466.2,464.22,464.22,1900.0,466.2,466.2,464.22,464.22,1900.0
2013-12-12 09:45:00,465.12,465.82,464.07,464.07,9600.0,465.12,465.82,464.07,464.07,9600.0
2013-12-12 09:50:00,464.01,464.56,463.35,464.29,7300.0,464.01,464.56,463.35,464.29,7300.0
2013-12-12 09:55:00,463.97,465.42,463.35,464.86,8900.0,463.97,465.42,463.35,464.86,8900.0
2013-12-12 10:00:00,464.82,465.79,464.78,465.77,5000.0,464.82,465.79,464.78,465.77,5000.0
2013-12-12 10:05:00,465.05,465.68,464.12,465.21,4700.0,465.05,465.68,464.12,465.21,4700.0
2013-12-12 10:10:00,464.26,465.3,464.26,465.3,3600.0,464.26,465.3,464.26,465.3,3600.0
2013-12-12 10:15:00,465.39,466.87,464.85,465.99,6200.0,465.39,466.87,464.85,465.99,6200.0
2013-12-12 10:20:00,466.54,466.83,466.02,466.71,2200.0,466.54,466.83,466.02,466.71,2200.0
2013-12-12 10:25:00,466.73,467.94,466.7,467.42,9800.0,466.73,467.94,466.7,467.42,9800.0
2013-12-12 10:30:00,466.88,467.57,466.83,467.15,2200.0,466.88,467.57,466.83,467.15,2200.0
2013-12-12 10:35:00,467.14,467.69,466.69,467.43,5300.0,467.14,467.69,466.69,467.43,5300.0
2013-12-12 10:40:00,467.27,467.41,466.7,466.84,2400.0,467.27,467.41,466.7,466.84,2400.0
2013-12-12 10:45:00,467.25,467.4,466.46,467.4,1900.0,467.25,467.4,466.46,467.4,1900.0
2013-12-12 10:50:00,466.86,467.49,465.85,465.9,6900.0,466.86,467.49,465.85,465.9,6900.0
2013-12-12 10:55:00,466.07,466.48,464.77,465.81,5800.0,466.07,466.48,464.77,465.81,5800.0
2013-12-12 11:00:00,466.04,466.1,465.15,465.77,1700.0,466.04,466.1,465.15,465.77,1700.0
2013-12-12 11:05:00,465.8,466.66,465.15,465.5,12100.0,465.8,466.66,465.15,465.5,12100.0
2013-12-12 11:10:00,465.59,466.46,465.5,466.41,4700.0,465.59,466.46,465.5,466.41,4700.0
2013-12-12 11:15:00,466.52,466.69,465.86,466.46,2200.0,466.52,466.69,465.86,466.46,2200.0
2013-12-12 11:20:00,467.03,467.35,466.34,467.28,2500.0,467.03,467.35,466.34,467.28,2500.0
2013-12-12 11:25:00,466.35,467.09,465.74,466.55,6300.0,466.35,467.09,465.74,466.55,6300.0
2013-12-12 11:30:00,465.88,466.75,465.88,466.23,8500.0,465.88,466.75,465.88,466.23,8500.0
2013-12-12 11:35:00,466.27,466.64,465.74,466.44,15300.0,466.27,466.64,465.74,466.44,15300.0
2013-12-12 11:40:00,466.52,467.12,466.3,466.73,3500.0,466.52,467.12,466.3,466.73,3500.0
2013-12-12 11:45:00,466.91,466.94,466.65,466.65,500.0,466.91,466.94,466.65,466.65,500.0
2013-12-12 11:50:00,467.0,467.0,466.21,466.75,2500.0,467.0,467.0,466.21,466.75,2500.0
2013-12-12 11:55:00,467.13,467.17,466.33,466.9,1700.0,467.13,467.17,466.33,466.9,1700.0
2013-12-12 12:00:00,467.18,467.23,466.5,467.0,5400.0,467.18,467.23,466.5,467.0,5400.0
2013-12-12 12:05:00,466.88,467.16,466.5,466.5,2400.0,466.88,467.16,466.5,466.5,2400.0
2013-12-12 12:10:00,466.91,467.1,466.5,466.5,1500.0,466.91,467.1,466.5,466.5,1500.0
2013-12-12 12:15:00,466.93,467.24,466.5,467.24,700.0,466.93,467.24,466.5,467.24,700.0
2013-12-12 12:20:00,467.1,467.48,466.56,467.42,3600.0,467.1,467.48,466.56,467.42,3600.0
2013-12-12 12:25:00,466.74,467.0,466.23,466.24,7100.0,466.74,467.0,466.23,466.24,7100.0
2013-12-12 12:30:00,466.56,466.57,465.83,466.03,4600.0,466.56,466.57,465.83,466.03,4600.0
2013-12-12 12:35:00,465.62,466.53,465.53,465.53,7500.0,465.62,466.53,465.53,465.53,7500.0
2013-12-12 12:40:00,466.22,466.52,465.75,465.8,3700.0,466.22,466.52,465.75,465.8,3700.0
2013-12-12 12:45:00,465.76,466.41,465.51,465.71,3900.0,465.76,466.41,465.51,465.71,3900.0
2013-12-12 12:50:00,465.9,465.98,465.55,465.98,1300.0,465.9,465.98,465.55,465.98,1300.0
2013-12-12 12:55:00,465.87,466.06,465.5,465.62,3200.0,465.87,466.06,465.5,465.62,3200.0
2013-12-12 13:00:00,465.26,466.22,465.26,466.04,5000.0,465.26,466.22,465.26,466.04,5000.0
2013-12-12 13:05:00,466.19,466.19,465.4,465.4,2100.0,466.19,466.19,465.4,465.4,2100.0
2013-12-12 13:10:00,465.4,465.92,465.4,465.92,2200.0,465.4,465.92,465.4,465.92,2200.0
2013-12-12 13:15:00,465.8,465.92,465.4,465.75,2900.0,465.8,465.92,465.4,465.75,2900.0
2013-12-12 13:20:00,465.92,466.04,465.47,465.96,2400.0,465.92,466.04,465.47,465.96,2400.0
2013-12-12 13:25:00,465.99,466.06,465.29,465.78,3900.0,465.99,466.06,465.29,465.78,3900.0
2013-12-12 13:30:00,465.8,466.01,465.4,465.4,3100.0,465.8,466.01,465.4,465.4,3100.0
2013-12-12 13:35:00,465.82,466.11,465.71,465.92,3000.0,465.82,466.11,465.71,465.92,3000.0
2013-12-12 13:40:00,465.73,466.11,465.44,465.68,1400.0,465.73,466.11,465.44,465.68,1400.0
2013-12-12 13:45:00,465.5,466.14,465.5,466.14,3600.0,465.5,466.14,465.5,466.14,3600.0
2013-12-12 13:50:00,466.1,466.13,465.76,465.87,3000.0,466.1,466.13,465.76,465.87,3000.0
2013-12-12 13:55:00,465.99,466.83,465.99,466.23,4400.0,465.99,466.83,465.99,466.23,4400.0
2013-12-12 14:00:00,466.49,466.98,466.49,466.7,2200.0,466.49,466.98,466.49,466.7,2200.0
2013-12-12 14:05:00,466.85,467.7,466.72,467.7,6100.0,466.85,467.7,466.72,467.7,6100.0
2013-12-12 14:10:00,467.49,468.39,467.49,467.74,2900.0,467.49,468.39,467.49,467.74,2900.0
2013-12-12 14:15:00,467.59,468.24,467.28,468.15,3200.0,467.59,468.24,467.28,468.15,3200.0
2013-12-12 14:20:00,467.92,468.19,467.68,468.07,3400.0,467.92,468.19,467.68,468.07,3400.0
2013-12-12 14:25:00,467.91,468.19,467.84,467.86,1300.0,467.91,468.19,467.84,467.86,1300.0
2013-12-12 14:30:00,467.88,468.0,467.5,467.83,5000.0,467.88,468.0,467.5,467.83,5000.0
2013-12-12 14:35:00,467.78,468.04,467.37,467.98,8400.0,467.78,468.04,467.37,467.98,8400.0
2013-12-12 14:40:00,467.61,467.72,467.26,467.64,6900.0,467.61,467.72,467.26,467.64,6900.0
2013-12-12 14:45:00,467.56,467.56,467.0,467.18,4700.0,467.56,467.56,467.0,467.18,4700.0
2013-12-12 14:50:00,466.97,467.88,466.97,467.88,7600.0,466.97,467.88,466.97,467.88,7600.0
2013-12-12 14:55:00,467.84,468.13,467.55,467.71,2100.0,467.84,468.13,467.55,467.71,2100.0
2013-12-12 15:00:00,467.78,468.02,467.5,467.81,2000.0,467.78,468.02,467.5,467.81,2000.0
2013-12-12 15:05:00,467.5,467.77,466.96,467.45,8400.0,467.5,467.77,466.96,467.45,8400.0
2013-12-12 15:10:00,467.31,467.41,466.97,467.28,4900.0,467.31,467.41,466.97,467.28,4900.0
2013-12-12 15:15:00,467.18,467.31,466.96,467.06,4800.0,467.18,467.31,466.96,467.06,4800.0
2013-12-12 15:20:00,466.96,467.71,466.96,467.08,11500.0,466.96,467.71,466.96,467.08,11500.0
2013-12-12 15:25:00,467.33,467.36,466.82,467.06,6900.0,467.33,467.36,466.82,467.06,6900.0
2013-12-12 15:30:00,467.01,467.34,466.82,467.28,7500.0,467.01,467.34,466.82,467.28,7500.0
2013-12-12 15:35:00,467.28,467.3,466.72,466.98,8800.0,467.28,467.3,466.72,466.98,8800.0
2013-12-12 15:40:00,466.72,467.19,466.58,466.68,15500.0,466.72,467.19,466.58,466.68,15500.0
2013-12-12 15:45:00,466.48,467.0,466.36,466.67,10300.0,466.48,467.0,466.36,466.67,10300.0
2013-12-12 15:50:00,466.71,466.72,465.66,466.09,17100.0,466.71,466.72,465.66,466.09,17100.0
2013-12-12 15:55:00,466.14,466.31,465.52,465.95,25800.0,466.14,466.31,465.52,465.95,25800.0
2013-12-13 09:30:00,466.29,468.99,464.41,466.42,3200.0,466.29,468.99,464.41,466.42,3200.0
2013-12-13 09:35:00,467.35,470.77,467.35,470.0,3000.0,467.35,470.77,467.35,470.0,3000.0
2013-12-13 09:40:00,469.24,469.84,465.78,467.46,7400.0,469.24,469.84,465.78,467.46,7400.0
2013-12-13 09:45:00,467.0,467.0,465.25,465.51,2800.0,467.0,467.0,465.25,465.51,2800.0
2013-12-13 09:50:00,465.63,466.25,465.15,466.19,4900.0,465.63,466.25,465.15,466.19,4900.0
2013-12-13 09:55:00,466.41,466.41,465.0,465.19,4300.0,466.41,466.41,465.0,465.19,4300.0
2013-12-13 10:00:00,465.3,466.09,465.3,465.57,2400.0,465.3,466.09,465.3,465.57,2400.0
2013-12-13 10:05:00,465.94,466.85,465.72,466.11,3900.0,465.94,466.85,465.72,466.11,3900.0
2013-12-13 10:10:00,465.93,466.39,465.49,465.6,2900.0,465.93,466.39,465.49,465.6,2900.0
2013-12-13 10:15:00,465.6,465.87,464.8,465.16,4700.0,465.6,465.87,464.8,465.16,4700.0
2013-12-13 10:20:00,465.51,465.68,464.77,465.15,4000.0,465.51,465.68,464.77,465.15,4000.0
2013-12-13 10:25:00,465.46,465.46,464.9,465.22,2800.0,465.46,465.46,464.9,465.22,2800.0
2013-12-13 10:30:00,465.49,466.38,464.82,466.38,2900.0,465.49,466.38,464.82,466.38,2900.0
2013-12-13 10:35:00,466.0,466.0,465.09,465.47,4300.0,466.0,466.0,465.09,465.47,4300.0
2013-12-13 10:40:00,465.81,466.03,465.01,465.49,3100.0,465.81,466.03,465.01,465.49,3100.0
2013-12-13 10:45:00,465.5,465.5,464.75,465.01,1600.0,465.5,465.5,464.75,465.01,1600.0
2013-12-13 10:50:00,464.85,465.44,464.75,465.44,3100.0,464.85,465.44,464.75,465.44,3100.0
2013-12-13 10:55:00,465.3,466.34,465.07,465.07,4300.0,465.3,466.34,465.07,465.07,4300.0
2013-12-13 11:00:00,465.64,465.86,465.21,465.86,2200.0,465.64,465.86,465.21,465.86,2200.0
2013-12-13 11:05:00,465.8,466.2,465.36,465.69,1600.0,465.8,466.2,465.36,465.69,1600.0
2013-12-13 11:10:00,466.23,466.23,465.31,465.96,4400.0,466.23,466.23,465.31,465.96,4400.0
2013-12-13 11:15:00,465.74,466.3,465.19,465.65,4600.0,465.74,466.3,465.19,465.65,4600.0
2013-12-13 11:20:00,466.22,466.28,465.46,465.56,2500.0,466.22,466.28,465.46,465.56,2500.0
2013-12-13 11:25:00,465.71,466.24,465.71,466.24,3200.0,465.71,466.24,465.71,466.24,3200.0
2013-12-13 11:30:00,466.38,466.39,465.93,465.97,1600.0,466.38,466.39,465.93,465.97,1600.0
2013-12-13 11:35:00,466.7,467.29,465.97,466.91,2300.0,466.7,467.29,465.97,466.91,2300.0
2013-12-13 11:40:00,467.0,467.54,466.87,467.25,2100.0,467.0,467.54,466.87,467.25,2100.0
2013-12-13 11:45:00,467.36,467.49,466.21,466.48,4200.0,467.36,467.49,466.21,466.48,4200.0
2013-12-13 11:50:00,467.14,467.14,466.44,466.82,3100.0,467.14,467.14,466.44,466.82,3100.0
2013-12-13 11:55:00,466.76,466.87,466.43,466.8,2600.0,466.76,466.87,466.43,466.8,2600.0
2013-12-13 12:00:00,466.07,466.73,466.07,466.09,1400.0,466.07,466.73,466.07,466.09,1400.0
2013-12-13 12:05:00,466.12,466.73,465.71,466.29,2800.0,466.12,466.73,465.71,466.29,2800.0
2013-12-13 12:10:00,465.9,466.53,465.89,466.27,600.0,465.9,466.53,465.89,466.27,600.0
2013-12-13 12:15:00,466.1,466.1,465.28,465.28,3200.0,466.1,466.1,465.28,465.28,3200.0
2013-12-13 12:20:00,465.43,466.08,465.37,465.77,2100.0,465.43,466.08,465.37,465.77,2100.0
2013-12-13 12:25:00,465.99,466.08,465.45,465.52,1500.0,465.99,466.08,465.45,465.52,1500.0
2013-12-13 12:30:00,465.62,465.97,464.85,465.68,5200.0,465.62,465.97,464.85,465.68,5200.0
2013-12-13 12:35:00,465.28,465.55,465.15,465.39,1800.0,465.28,465.55,465.15,465.39,1800.0
2013-12-13 12:40:00,464.86,465.13,464.46,465.13,4000.0,464.86,465.13,464.46,465.13,4000.0
2013-12-13 12:45:00,465.11,465.72,464.76,465.67,3200.0,465.11,465.72,464.76,465.67,3200.0
2013-12-13 12:50:00,465.29,465.29,464.13,464.8,2200.0,465.29,465.29,464.13,464.8,2200.0
2013-12-13 12:55:00,465.26,465.35,464.71,465.12,2600.0,465.26,465.35,464.71,465.12,2600.0
2013-12-13 13:00:00,465.11,465.49,464.81,465.33,1900.0,465.11,465.49,464.81,465.33,1900.0
2013-12-13 13:05:00,464.76,465.12,464.39,464.39,2000.0,464.76,465.12,464.39,464.39,2000.0
2013-12-13 13:10:00,464.95,464.95,464.95,464.95,100.0,464.95,464.95,464.95,464.95,100.0
2013-12-13 13:15:00,464.89,465.39,464.46,465.0,2800.0,464.89,465.39,464.46,465.0,2800.0
2013-12-13 13:20:00,465.33,465.55,464.7,465.19,1900.0,465.33,465.55,464.7,465.19,1900.0
2013-12-13 13:25:00,464.76,465.5,464.76,465.49,2200.0,464.76,465.5,464.76,465.49,2200.0
2013-12-13 13:30:00,465.55,466.35,465.36,466.32,1800.0,465.55,466.35,465.36,466.32,1800.0
2013-12-13 13:35:00,466.45,466.92,465.72,466.92,3100.0,466.45,466.92,465.72,466.92,3100.0
2013-12-13 13:40:00,466.81,467.42,466.05,466.49,3500.0,466.81,467.42,466.05,466.49,3500.0
2013-12-13 13:45:00,466.82,466.82,465.53,465.69,2700.0,466.82,466.82,465.53,465.69,2700.0
2013-12-13 13:50:00,465.99,466.32,465.53,466.32,4600.0,465.99,466.32,465.53,466.32,4600.0
2013-12-13 13:55:00,465.86,466.17,465.56,465.87,900.0,465.86,466.17,465.56,465.87,900.0
2013-12-13 14:00:00,466.05,466.42,465.6,465.67,2400.0,466.05,466.42,465.6,465.67,2400.0
2013-12-13 14:05:00,465.66,465.66,465.12,465.39,3400.0,465.66,465.66,465.12,465.39,3400.0
2013-12-13 14:10:00,465.42,465.62,465.12,465.36,1000.0,465.42,465.62,465.12,465.36,1000.0
2013-12-13 14:15:00,465.53,465.53,464.77,464.98,4800.0,465.53,465.53,464.77,464.98,4800.0
2013-12-13 14:20:00,464.55,465.01,464.55,464.92,2800.0,464.55,465.01,464.55,464.92,2800.0
2013-12-13 14:25:00,464.65,464.94,464.34,464.68,3100.0,464.65,464.94,464.34,464.68,3100.0
2013-12-13 14:30:00,464.28,464.4,463.85,463.85,3200.0,464.28,464.4,463.85,463.85,3200.0
2013-12-13 14:35:00,463.89,464.7,463.89,464.02,3800.0,463.89,464.7,463.89,464.02,3800.0
2013-12-13 14:40:00,464.48,464.52,464.02,464.02,4000.0,464.48,464.52,464.02,464.02,4000.0
2013-12-13 14:45:00,464.27,464.51,464.05,464.29,1100.0,464.27,464.51,464.05,464.29,1100.0
2013-12-13 14:50:00,464.45,464.78,464.05,464.5,5300.0,464.45,464.78,464.05,464.5,5300.0
2013-12-13 14:55:00,464.74,465.48,464.5,464.93,5900.0,464.74,465.48,464.5,464.93,5900.0
2013-12-13 15:00:00,464.95,465.31,464.76,465.02,2400.0,464.95,465.31,464.76,465.02,2400.0
2013-12-13 15:05:00,464.82,465.06,464.63,464.84,3800.0,464.82,465.06,464.63,464.84,3800.0
2013-12-13 15:10:00,464.65,465.22,464.55,465.22,4400.0,464.65,465.22,464.55,465.22,4400.0
2013-12-13 15:15:00,465.02,465.51,464.8,465.49,5900.0,465.02,465.51,464.8,465.49,5900.0
2013-12-13 15:20:00,465.48,465.5,465.0,465.0,4200.0,465.48,465.5,465.0,465.0,4200.0
2013-12-13 15:25:00,465.0,465.67,465.0,465.37,5600.0,465.0,465.67,465.0,465.37,5600.0
2013-12-13 15:30:00,465.45,465.63,465.0,465.33,6500.0,465.45,465.63,465.0,465.33,6500.0
2013-12-13 15:35:00,465.33,465.58,465.04,465.52,8700.0,465.33,465.58,465.04,465.52,8700.0
2013-12-13 15:40:00,465.42,465.61,465.1,465.32,4800.0,465.42,465.61,465.1,465.32,4800.0
2013-12-13 15:45:00,465.52,465.61,465.1,465.22,35200.0,465.52,465.61,465.1,465.22,35200.0
2013-12-13 15:50:00,465.3,465.54,465.1,465.24,6700.0,465.3,465.54,465.1,465.24,6700.0
2013-12-13 15:55:00,465.1,465.4,465.1,465.2,24900.0,465.1,465.4,465.1,465.2,24900.0
2013-12-16 09:30:00,466.27,469.76,465.5,467.02,9000.0,466.27,469.76,465.5,467.02,9000.0
2013-12-16 09:35:00,468.15,468.32,466.25,467.17,3000.0,468.15,468.32,466.25,467.17,3000.0
2013-12-16 09:40:00,466.26,467.75,464.86,467.6,9700.0,466.26,467.75,464.86,467.6,9700.0
2013-12-16 09:45:00,467.96,468.76,467.9,468.68,3000.0,467.96,468.76,467.9,468.68,3000.0
2013-12-16 09:50:00,468.11,469.78,467.1,467.97,10400.0,468.11,469.78,467.1,467.97,10400.0
2013-12-16 09:55:00,467.97,468.44,466.79,467.17,2500.0,467.97,468.44,466.79,467.17,2500.0
2013-12-16 10:00:00,467.92,468.39,466.54,468.21,2800.0,467.92,468.39,466.54,468.21,2800.0
2013-12-16 10:05:00,467.43,467.97,466.33,466.34,5200.0,467.43,467.97,466.33,466.34,5200.0
2013-12-16 10:10:00,466.34,466.89,464.9,465.85,17500.0,466.34,466.89,464.9,465.85,17500.0
2013-12-16 10:15:00,465.03,465.85,464.39,464.42,7500.0,465.03,465.85,464.39,464.42,7500.0
2013-12-16 10:20:00,464.75,465.62,464.48,465.27,3500.0,464.75,465.62,464.48,465.27,3500.0
2013-12-16 10:25:00,465.32,465.74,464.76,465.48,6800.0,465.32,465.74,464.76,465.48,6800.0
2013-12-16 10:30:00,465.48,465.48,464.48,465.0,14300.0,465.48,465.48,464.48,465.0,14300.0
2013-12-16 10:35:00,465.01,465.88,464.7,464.8,6300.0,465.01,465.88,464.7,464.8,6300.0
2013-12-16 10:40:00,465.42,465.42,464.54,464.91,3600.0,465.42,465.42,464.54,464.91,3600.0
2013-12-16 10:45:00,465.02,465.56,464.85,465.28,2900.0,465.02,465.56,464.85,465.28,2900.0
2013-12-16 10:50:00,465.29,465.37,464.19,464.79,6900.0,465.29,465.37,464.19,464.79,6900.0
2013-12-16 10:55:00,465.03,465.43,464.24,464.75,3400.0,465.03,465.43,464.24,464.75,3400.0
2013-12-16 11:00:00,465.0,465.16,464.36,464.59,3600.0,465.0,465.16,464.36,464.59,3600.0
2013-12-16 11:05:00,464.8,465.17,464.41,464.77,9600.0,464.8,465.17,464.41,464.77,9600.0
2013-12-16 11:10:00,465.1,465.48,464.9,464.95,2700.0,465.1,465.48,464.9,464.95,2700.0
2013-12-16 11:15:00,465.2,465.33,464.82,464.84,1500.0,465.2,465.33,464.82,464.84,1500.0
2013-12-16 11:20:00,464.88,465.31,464.38,465.07,6000.0,464.88,465.31,464.38,465.07,6000.0
2013-12-16 11:25:00,464.95,465.27,464.77,465.03,6000.0,464.95,465.27,464.77,465.03,6000.0
2013-12-16 11:30:00,465.35,465.5,464.84,465.5,4100.0,465.35,465.5,464.84,465.5,4100.0
2013-12-16 11:35:00,465.13,465.43,464.66,464.66,3200.0,465.13,465.43,464.66,464.66,3200.0
2013-12-16 11:40:00,464.85,465.36,464.47,465.14,7800.0,464.85,465.36,464.47,465.14,7800.0
2013-12-16 11:45:00,465.13,465.13,464.71,465.0,2500.0,465.13,465.13,464.71,465.0,2500.0
2013-12-16 11:50:00,464.95,465.37,464.95,465.35,1900.0,464.95,465.37,464.95,465.35,1900.0
2013-12-16 11:55:00,465.63,465.67,465.23,465.27,4800.0,465.63,465.67,465.23,465.27,4800.0
2013-12-16 12:00:00,465.32,465.98,465.16,465.56,5100.0,465.32,465.98,465.16,465.56,5100.0
2013-12-16 12:05:00,465.7,465.98,465.25,465.98,1600.0,465.7,465.98,465.25,465.98,1600.0
2013-12-16 12:10:00,465.93,465.93,465.48,465.78,500.0,465.93,465.93,465.48,465.78,500.0
2013-12-16 12:15:00,465.54,466.07,465.44,465.85,8700.0,465.54,466.07,465.44,465.85,8700.0
2013-12-16 12:20:00,466.2,466.47,465.63,466.47,13600.0,466.2,466.47,465.63,466.47,13600.0
2013-12-16 12:25:00,466.67,466.68,466.19,466.21,3100.0,466.67,466.68,466.19,466.21,3100.0
2013-12-16 12:30:00,466.16,466.72,466.06,466.72,3100.0,466.16,466.72,466.06,466.72,3100.0
2013-12-16 12:35:00,466.63,466.79,466.02,466.22,7900.0,466.63,466.79,466.02,466.22,7900.0
2013-12-16 12:40:00,466.33,466.72,465.86,466.28,5500.0,466.33,466.72,465.86,466.28,5500.0
2013-12-16 12:45:00,466.25,466.45,465.67,465.67,3200.0,466.25,466.45,465.67,465.67,3200.0
2013-12-16 12:50:00,465.64,466.14,465.36,465.36,3600.0,465.64,466.14,465.36,465.36,3600.0
2013-12-16 12:55:00,465.94,465.94,465.04,465.39,6300.0,465.94,465.94,465.04,465.39,6300.0
2013-12-16 13:00:00,465.47,465.49,464.8,465.12,2700.0,465.47,465.49,464.8,465.12,2700.0
2013-12-16 13:05:00,464.95,465.34,464.19,464.75,4400.0,464.95,465.34,464.19,464.75,4400.0
2013-12-16 13:10:00,464.73,465.18,464.41,464.89,3600.0,464.73,465.18,464.41,464.89,3600.0
2013-12-16 13:15:00,464.9,464.9,464.42,464.74,1600.0,464.9,464.9,464.42,464.74,1600.0
2013-12-16 13:20:00,464.74,464.97,464.25,464.26,2700.0,464.74,464.97,464.25,464.26,2700.0
2013-12-16 13:25:00,464.73,464.73,464.37,464.38,400.0,464.73,464.73,464.37,464.38,400.0
2013-12-16 13:30:00,464.44,465.05,464.43,464.64,4900.0,464.44,465.05,464.43,464.64,4900.0
2013-12-16 13:35:00,464.32,464.5,464.24,464.44,2600.0,464.32,464.5,464.24,464.44,2600.0
2013-12-16 13:40:00,464.49,464.91,464.16,464.82,1600.0,464.49,464.91,464.16,464.82,1600.0
2013-12-16 13:45:00,464.39,464.79,464.39,464.42,1600.0,464.39,464.79,464.39,464.42,1600.0
2013-12-16 13:50:00,464.85,465.16,464.56,464.66,3600.0,464.85,465.16,464.56,464.66,3600.0
2013-12-16 13:55:00,464.46,465.06,464.35,464.35,1700.0,464.46,465.06,464.35,464.35,1700.0
2013-12-16 14:00:00,464.14,464.57,464.14,464.24,2000.0,464.14,464.57,464.14,464.24,2000.0
2013-12-16 14:05:00,464.24,464.49,464.01,464.1,2300.0,464.24,464.49,464.01,464.1,2300.0
2013-12-16 14:10:00,464.02,464.23,463.67,463.8,2200.0,464.02,464.23,463.67,463.8,2200.0
2013-12-16 14:15:00,463.77,464.18,463.77,463.81,900.0,463.77,464.18,463.77,463.81,900.0
2013-12-16 14:20:00,463.8,464.08,463.78,463.82,2800.0,463.8,464.08,463.78,463.82,2800.0
2013-12-16 14:25:00,463.83,464.35,463.82,464.35,6000.0,463.83,464.35,463.82,464.35,6000.0
2013-12-16 14:30:00,464.26,464.42,464.17,464.17,2100.0,464.26,464.42,464.17,464.17,2100.0
2013-12-16 14:35:00,464.29,464.44,464.17,464.39,1500.0,464.29,464.44,464.17,464.39,1500.0
2013-12-16 14:40:00,464.44,464.81,464.44,464.65,3200.0,464.44,464.81,464.44,464.65,3200.0
2013-12-16 14:45:00,464.52,464.64,464.26,464.26,3300.0,464.52,464.64,464.26,464.26,3300.0
2013-12-16 14:50:00,464.26,464.59,464.22,464.26,2700.0,464.26,464.59,464.22,464.26,2700.0
2013-12-16 14:55:00,464.23,464.47,464.08,464.29,3800.0,464.23,464.47,464.08,464.29,3800.0
2013-12-16 15:00:00,464.48,464.81,464.14,464.14,3100.0,464.48,464.81,464.14,464.14,3100.0
2013-12-16 15:05:00,464.31,464.74,464.31,464.74,2700.0,464.31,464.74,464.31,464.74,2700.0
2013-12-16 15:10:00,464.74,464.91,464.65,464.85,2500.0,464.74,464.91,464.65,464.85,2500.0
2013-12-16 15:15:00,464.9,464.9,464.34,464.35,3600.0,464.9,464.9,464.34,464.35,3600.0
2013-12-16 15:20:00,464.65,464.91,464.25,464.25,4100.0,464.65,464.91,464.25,464.25,4100.0
2013-12-16 15:25:00,464.12,464.44,464.1,464.1,1500.0,464.12,464.44,464.1,464.1,1500.0
2013-12-16 15:30:00,464.1,464.32,464.09,464.13,3100.0,464.1,464.32,464.09,464.13,3100.0
2013-12-16 15:35:00,464.11,464.6,464.11,464.58,5900.0,464.11,464.6,464.11,464.58,5900.0
2013-12-16 15:40:00,464.52,465.01,464.41,465.01,5100.0,464.52,465.01,464.41,465.01,5100.0
2013-12-16 15:45:00,465.01,465.21,464.52,464.53,12400.0,465.01,465.21,464.52,464.53,12400.0
2013-12-16 15:50:00,464.58,464.9,464.56,464.63,10700.0,464.58,464.9,464.56,464.63,10700.0
2013-12-16 15:55:00,464.63,464.76,463.8,463.99,23600.0,464.63,464.76,463.8,463.99,23600.0
2013-12-17 09:30:00,463.77,467.36,463.54,466.87,7300.0,463.77,467.36,463.54,466.87,7300.0
2013-12-17 09:35:00,466.81,466.81,463.55,463.56,3000.0,466.81,466.81,463.55,463.56,3000.0
2013-12-17 09:40:00,464.86,465.22,463.65,464.87,700.0,464.86,465.22,463.65,464.87,700.0
2013-12-17 09:45:00,464.5,464.74,463.8,464.62,3500.0,464.5,464.74,463.8,464.62,3500.0
2013-12-17 09:50:00,464.61,465.43,464.04,464.74,8600.0,464.61,465.43,464.04,464.74,8600.0
2013-12-17 09:55:00,464.87,465.4,464.13,464.96,2800.0,464.87,465.4,464.13,464.96,2800.0
2013-12-17 10:00:00,464.28,466.96,464.28,466.58,14900.0,464.28,466.96,464.28,466.58,14900.0
2013-12-17 10:05:00,466.2,466.91,465.23,465.23,3900.0,466.2,466.91,465.23,465.23,3900.0
2013-12-17 10:10:00,465.05,465.05,465.05,465.05,100.0,465.05,465.05,465.05,465.05,100.0
2013-12-17 10:15:00,464.96,465.87,464.96,465.71,1700.0,464.96,465.87,464.96,465.71,1700.0
2013-12-17 10:20:00,465.13,465.76,465.06,465.42,700.0,465.13,465.76,465.06,465.42,700.0
2013-12-17 10:25:00,465.38,465.82,464.91,465.58,3800.0,465.38,465.82,464.91,465.58,3800.0
2013-12-17 10:30:00,465.11,466.79,464.83,466.07,13900.0,465.11,466.79,464.83,466.07,13900.0
2013-12-17 10:35:00,465.88,466.31,465.83,466.03,2500.0,465.88,466.31,465.83,466.03,2500.0
2013-12-17 10:40:00,465.74,466.31,464.78,466.0,8300.0,465.74,466.31,464.78,466.0,8300.0
2013-12-17 10:45:00,465.7,465.96,464.32,465.28,11000.0,465.7,465.96,464.32,465.28,11000.0
2013-12-17 10:50:00,464.67,465.48,463.75,465.09,6100.0,464.67,465.48,463.75,465.09,6100.0
2013-12-17 10:55:00,464.8,465.29,464.04,464.39,8300.0,464.8,465.29,464.04,464.39,8300.0
2013-12-17 11:00:00,464.39,464.8,464.06,464.64,6000.0,464.39,464.8,464.06,464.64,6000.0
2013-12-17 11:05:00,464.6,464.83,463.83,464.26,10200.0,464.6,464.83,463.83,464.26,10200.0
2013-12-17 11:10:00,464.35,464.69,463.37,464.54,11100.0,464.35,464.69,463.37,464.54,11100.0
2013-12-17 11:15:00,463.94,464.23,463.39,463.78,5400.0,463.94,464.23,463.39,463.78,5400.0
2013-12-17 11:20:00,463.62,463.83,462.31,462.62,15800.0,463.62,463.83,462.31,462.62,15800.0
2013-12-17 11:25:00,462.46,463.38,462.0,462.01,5200.0,462.46,463.38,462.0,462.01,5200.0
2013-12-17 11:30:00,461.89,462.55,461.76,461.91,4400.0,461.89,462.55,461.76,461.91,4400.0
2013-12-17 11:35:00,461.91,462.27,461.14,461.97,7700.0,461.91,462.27,461.14,461.97,7700.0
2013-12-17 11:40:00,462.18,462.18,461.15,461.49,2900.0,462.18,462.18,461.15,461.49,2900.0
2013-12-17 11:45:00,461.21,462.23,461.14,461.71,3700.0,461.21,462.23,461.14,461.71,3700.0
2013-12-17 11:50:00,462.56,463.18,461.92,462.67,7700.0,462.56,463.18,461.92,462.67,7700.0
2013-12-17 11:55:00,462.74,463.19,461.23,461.92,3100.0,462.74,463.19,461.23,461.92,3100.0
2013-12-17 12:00:00,461.58,462.48,461.58,461.88,15400.0,461.58,462.48,461.58,461.88,15400.0
2013-12-17 12:05:00,461.9,461.92,461.28,461.28,5300.0,461.9,461.92,461.28,461.28,5300.0
2013-12-17 12:10:00,461.7,461.96,461.36,461.81,6600.0,461.7,461.96,461.36,461.81,6600.0
2013-12-17 12:15:00,461.89,462.1,461.75,462.1,2400.0,461.89,462.1,461.75,462.1,2400.0
2013-12-17 12:20:00,461.91,462.23,461.88,462.16,2100.0,461.91,462.23,461.88,462.16,2100.0
2013-12-17 12:25:00,462.01,462.23,461.8,461.88,1600.0,462.01,462.23,461.8,461.88,1600.0
2013-12-17 12:30:00,461.88,462.06,461.52,462.06,6800.0,461.88,462.06,461.52,462.06,6800.0
2013-12-17 12:35:00,462.06,462.06,461.76,461.76,1300.0,462.06,462.06,461.76,461.76,1300.0
2013-12-17 12:40:00,462.07,462.25,461.78,461.78,1100.0,462.07,462.25,461.78,461.78,1100.0
2013-12-17 12:45:00,461.81,461.81,461.81,461.81,100.0,461.81,461.81,461.81,461.81,100.0
2013-12-17 12:50:00,461.91,462.31,461.48,461.52,9300.0,461.91,462.31,461.48,461.52,9300.0
2013-12-17 12:55:00,462.21,462.53,461.71,462.06,2600.0,462.21,462.53,461.71,462.06,2600.0
2013-12-17 13:00:00,462.14,462.5,462.12,462.5,300.0,462.14,462.5,462.12,462.5,300.0
2013-12-17 13:05:00,462.53,462.73,462.29,462.3,700.0,462.53,462.73,462.29,462.3,700.0
2013-12-17 13:10:00,462.73,463.09,462.11,462.71,6100.0,462.73,463.09,462.11,462.71,6100.0
2013-12-17 13:15:00,462.64,464.3,462.64,464.3,4000.0,462.64,464.3,462.64,464.3,4000.0
2013-12-17 13:20:00,464.0,464.27,463.19,463.47,3100.0,464.0,464.27,463.19,463.47,3100.0
2013-12-17 13:25:00,463.24,464.2,463.23,463.69,3600.0,463.24,464.2,463.23,463.69,3600.0
2013-12-17 13:30:00,464.16,464.16,463.56,463.76,900.0,464.16,464.16,463.56,463.76,900.0
2013-12-17 13:35:00,463.77,463.77,463.45,463.47,2100.0,463.77,463.77,463.45,463.47,2100.0
2013-12-17 13:40:00,463.54,463.62,463.03,463.03,1300.0,463.54,463.62,463.03,463.03,1300.0
2013-12-17 13:45:00,463.24,463.35,462.34,462.71,6100.0,463.24,463.35,462.34,462.71,6100.0
2013-12-17 13:50:00,462.84,463.45,462.45,462.58,4300.0,462.84,463.45,462.45,462.58,4300.0
2013-12-17 13:55:00,462.64,463.29,462.48,462.94,1900.0,462.64,463.29,462.48,462.94,1900.0
2013-12-17 14:00:00,463.09,463.34,463.01,463.34,1300.0,463.09,463.34,463.01,463.34,1300.0
2013-12-17 14:05:00,463.14,463.66,462.94,463.3,3200.0,463.14,463.66,462.94,463.3,3200.0
2013-12-17 14:10:00,463.66,463.91,463.19,463.23,4600.0,463.66,463.91,463.19,463.23,4600.0
2013-12-17 14:15:00,463.75,463.75,463.08,463.19,600.0,463.75,463.75,463.08,463.19,600.0
2013-12-17 14:20:00,463.19,463.67,462.98,462.98,1000.0,463.19,463.67,462.98,462.98,1000.0
2013-12-17 14:25:00,463.06,463.18,462.73,462.91,2100.0,463.06,463.18,462.73,462.91,2100.0
2013-12-17 14:30:00,463.38,463.38,462.94,463.38,1100.0,463.38,463.38,462.94,463.38,1100.0
2013-12-17 14:35:00,463.38,463.38,462.72,462.91,3900.0,463.38,463.38,462.72,462.91,3900.0
2013-12-17 14:40:00,462.85,462.89,462.47,462.58,1200.0,462.85,462.89,462.47,462.58,1200.0
2013-12-17 14:45:00,462.53,462.85,462.53,462.85,1100.0,462.53,462.85,462.53,462.85,1100.0
2013-12-17 14:50:00,462.62,462.73,462.33,462.73,1900.0,462.62,462.73,462.33,462.73,1900.0
2013-12-17 14:55:00,462.24,462.47,462.2,462.23,1400.0,462.24,462.47,462.2,462.23,1400.0
2013-12-17 15:00:00,462.2,462.67,462.2,462.37,2000.0,462.2,462.67,462.2,462.37,2000.0
2013-12-17 15:05:00,462.51,462.63,462.19,462.38,2900.0,462.51,462.63,462.19,462.38,2900.0
2013-12-17 15:10:00,462.59,462.59,462.06,462.38,7300.0,462.59,462.59,462.06,462.38,7300.0
2013-12-17 15:15:00,462.6,462.63,462.41,462.63,1800.0,462.6,462.63,462.41,462.63,1800.0
2013-12-17 15:20:00,462.63,463.26,462.63,462.81,5000.0,462.63,463.26,462.63,462.81,5000.0
2013-12-17 15:25:00,462.81,462.98,462.51,462.53,1800.0,462.81,462.98,462.51,462.53,1800.0
2013-12-17 15:30:00,462.54,462.72,462.15,462.52,5700.0,462.54,462.72,462.15,462.52,5700.0
2013-12-17 15:35:00,462.53,462.55,462.04,462.19,4000.0,462.53,462.55,462.04,462.19,4000.0
2013-12-17 15:40:00,462.35,462.35,461.54,461.69,7300.0,462.35,462.35,461.54,461.69,7300.0
2013-12-17 15:45:00,461.69,462.17,461.5,461.82,10200.0,461.69,462.17,461.5,461.82,10200.0
2013-12-17 15:50:00,462.11,462.16,461.5,461.85,11400.0,462.11,462.16,461.5,461.85,11400.0
2013-12-17 15:55:00,461.76,462.39,461.76,461.77,23300.0,461.76,462.39,461.76,461.77,23300.0
2013-12-18 09:30:00,464.75,465.89,461.16,462.8,4800.0,464.75,465.89,461.16,462.8,4800.0
2013-12-18 09:35:00,464.15,465.93,463.78,464.78,6100.0,464.15,465.93,463.78,464.78,6100.0
2013-12-18 09:40:00,465.34,465.34,463.01,464.4,9000.0,465.34,465.34,463.01,464.4,9000.0
2013-12-18 09:45:00,464.23,464.78,463.57,464.7,6200.0,464.23,464.78,463.57,464.7,6200.0
2013-12-18 09:50:00,464.83,465.07,463.65,464.49,1500.0,464.83,465.07,463.65,464.49,1500.0
2013-12-18 09:55:00,464.48,465.0,463.66,464.61,8000.0,464.48,465.0,463.66,464.61,8000.0
2013-12-18 10:00:00,465.33,465.33,464.21,464.4,1800.0,465.33,465.33,464.21,464.4,1800.0
2013-12-18 10:05:00,464.25,464.6,463.4,463.88,6800.0,464.25,464.6,463.4,463.88,6800.0
2013-12-18 10:10:00,463.89,464.39,463.44,464.39,5300.0,463.89,464.39,463.44,464.39,5300.0
2013-12-18 10:15:00,464.53,464.74,463.27,463.27,2600.0,464.53,464.74,463.27,463.27,2600.0
2013-12-18 10:20:00,464.01,464.11,462.92,463.92,7400.0,464.01,464.11,462.92,463.92,7400.0
2013-12-18 10:25:00,464.24,464.27,463.37,464.16,2600.0,464.24,464.27,463.37,464.16,2600.0
2013-12-18 10:30:00,463.31,463.89,463.22,463.89,400.0,463.31,463.89,463.22,463.89,400.0
2013-12-18 10:35:00,463.28,464.01,463.27,464.01,5400.0,463.28,464.01,463.27,464.01,5400.0
2013-12-18 10:40:00,464.06,464.27,463.66,463.95,1200.0,464.06,464.27,463.66,463.95,1200.0
2013-12-18 10:45:00,463.89,463.89,463.76,463.76,300.0,463.89,463.89,463.76,463.76,300.0
2013-12-18 10:50:00,463.01,463.3,462.35,462.97,4200.0,463.01,463.3,462.35,462.97,4200.0
2013-12-18 10:55:00,463.1,464.09,462.97,463.03,3500.0,463.1,464.09,462.97,463.03,3500.0
2013-12-18 11:00:00,463.03,463.91,463.03,463.91,1100.0,463.03,463.91,463.03,463.91,1100.0
2013-12-18 11:05:00,463.5,463.93,463.03,463.92,10300.0,463.5,463.93,463.03,463.92,10300.0
2013-12-18 11:10:00,463.93,464.19,463.51,463.96,5100.0,463.93,464.19,463.51,463.96,5100.0
2013-12-18 11:15:00,463.95,464.13,463.4,464.0,1700.0,463.95,464.13,463.4,464.0,1700.0
2013-12-18 11:20:00,464.17,464.82,463.58,464.28,4000.0,464.17,464.82,463.58,464.28,4000.0
2013-12-18 11:25:00,463.64,463.91,463.61,463.71,800.0,463.64,463.91,463.61,463.71,800.0
2013-12-18 11:30:00,463.7,464.67,463.61,464.25,3600.0,463.7,464.67,463.61,464.25,3600.0
2013-12-18 11:35:00,463.9,464.18,463.87,463.9,1200.0,463.9,464.18,463.87,463.9,1200.0
2013-12-18 11:40:00,463.86,464.18,463.51,463.86,2300.0,463.86,464.18,463.51,463.86,2300.0
2013-12-18 11:45:00,463.51,464.01,463.51,463.99,1700.0,463.51,464.01,463.51,463.99,1700.0
2013-12-18 11:50:00,464.01,464.64,463.51,464.18,26400.0,464.01,464.64,463.51,464.18,26400.0
2013-12-18 11:55:00,464.13,464.25,463.61,464.14,10200.0,464.13,464.25,463.61,464.14,10200.0
2013-12-18 12:00:00,463.81,464.59,463.81,464.59,2600.0,463.81,464.59,463.81,464.59,2600.0
2013-12-18 12:05:00,464.64,464.76,464.13,464.24,2300.0,464.64,464.76,464.13,464.24,2300.0
2013-12-18 12:10:00,464.95,465.19,464.63,464.64,3300.0,464.95,465.19,464.63,464.64,3300.0
2013-12-18 12:15:00,464.55,464.93,464.55,464.61,300.0,464.55,464.93,464.55,464.61,300.0
2013-12-18 12:20:00,464.93,465.17,464.69,464.71,3400.0,464.93,465.17,464.69,464.71,3400.0
2013-12-18 12:25:00,465.1,465.31,464.7,465.31,3100.0,465.1,465.31,464.7,465.31,3100.0
2013-12-18 12:30:00,465.31,465.31,464.96,465.31,500.0,465.31,465.31,464.96,465.31,500.0
2013-12-18 12:35:00,465.31,465.31,464.78,464.78,1100.0,465.31,465.31,464.78,464.78,1100.0
2013-12-18 12:40:00,464.99,465.25,464.61,464.61,2600.0,464.99,465.25,464.61,464.61,2600.0
2013-12-18 12:45:00,464.87,464.87,463.93,464.11,1800.0,464.87,464.87,463.93,464.11,1800.0
2013-12-18 12:50:00,464.14,465.0,463.89,465.0,5500.0,464.14,465.0,463.89,465.0,5500.0
2013-12-18 12:55:00,465.2,465.28,464.12,465.01,10100.0,465.2,465.28,464.12,465.01,10100.0
2013-12-18 13:00:00,465.0,465.02,463.86,465.02,8800.0,465.0,465.02,463.86,465.02,8800.0
2013-12-18 13:05:00,464.9,465.0,464.34,464.81,2900.0,464.9,465.0,464.34,464.81,2900.0
2013-12-18 13:10:00,464.81,464.81,463.45,463.74,2700.0,464.81,464.81,463.45,463.74,2700.0
2013-12-18 13:15:00,463.86,464.49,463.52,464.49,4400.0,463.86,464.49,463.52,464.49,4400.0
2013-12-18 13:20:00,464.27,464.59,464.08,464.5,2500.0,464.27,464.59,464.08,464.5,2500.0
2013-12-18 13:25:00,464.14,464.88,464.1,464.52,1200.0,464.14,464.88,464.1,464.52,1200.0
2013-12-18 13:30:00,464.76,464.88,464.53,464.88,1000.0,464.76,464.88,464.53,464.88,1000.0
2013-12-18 13:35:00,464.87,465.0,464.53,464.86,4300.0,464.87,465.0,464.53,464.86,4300.0
2013-12-18 13:40:00,464.94,464.94,464.41,464.73,4800.0,464.94,464.94,464.41,464.73,4800.0
2013-12-18 13:45:00,464.67,465.03,464.47,464.57,6300.0,464.67,465.03,464.47,464.57,6300.0
2013-12-18 13:50:00,464.75,465.04,464.41,464.75,4000.0,464.75,465.04,464.41,464.75,4000.0
2013-12-18 13:55:00,464.75,464.95,464.1,464.95,3800.0,464.75,464.95,464.1,464.95,3800.0
2013-12-18 14:00:00,464.06,465.1,462.47,465.1,9000.0,464.06,465.1,462.47,465.1,9000.0
2013-12-18 14:05:00,465.43,468.84,464.87,468.59,8100.0,465.43,468.84,464.87,468.59,8100.0
2013-12-18 14:10:00,468.59,468.59,467.41,467.75,7100.0,468.59,468.59,467.41,467.75,7100.0
2013-12-18 14:15:00,467.51,467.94,466.48,467.13,8700.0,467.51,467.94,466.48,467.13,8700.0
2013-12-18 14:20:00,467.63,468.73,467.06,468.6,3900.0,467.63,468.73,467.06,468.6,3900.0
2013-12-18 14:25:00,468.6,469.06,467.42,467.42,6600.0,468.6,469.06,467.42,467.42,6600.0
2013-12-18 14:30:00,467.84,468.23,467.37,468.12,6500.0,467.84,468.23,467.37,468.12,6500.0
2013-12-18 14:35:00,468.5,470.36,468.16,469.06,16900.0,468.5,470.36,468.16,469.06,16900.0
2013-12-18 14:40:00,470.12,470.12,469.17,469.31,4600.0,470.12,470.12,469.17,469.31,4600.0
2013-12-18 14:45:00,469.31,469.62,469.01,469.3,5700.0,469.31,469.62,469.01,469.3,5700.0
2013-12-18 14:50:00,469.44,469.57,468.97,469.05,2800.0,469.44,469.57,468.97,469.05,2800.0
2013-12-18 14:55:00,469.06,470.02,469.06,470.02,7100.0,469.06,470.02,469.06,470.02,7100.0
2013-12-18 15:00:00,469.78,470.0,468.74,469.27,11100.0,469.78,470.0,468.74,469.27,11100.0
2013-12-18 15:05:00,469.04,469.97,469.04,469.97,6100.0,469.04,469.97,469.04,469.97,6100.0
2013-12-18 15:10:00,470.02,470.92,469.97,470.89,8900.0,470.02,470.92,469.97,470.89,8900.0
2013-12-18 15:15:00,470.64,471.33,470.39,471.14,5900.0,470.64,471.33,470.39,471.14,5900.0
2013-12-18 15:20:00,470.75,471.14,470.16,470.67,5400.0,470.75,471.14,470.16,470.67,5400.0
2013-12-18 15:25:00,470.22,470.62,469.24,469.6,7300.0,470.22,470.62,469.24,469.6,7300.0
2013-12-18 15:30:00,469.55,469.88,469.25,469.37,11200.0,469.55,469.88,469.25,469.37,11200.0
2013-12-18 15:35:00,469.36,470.13,469.36,469.81,18900.0,469.36,470.13,469.36,469.81,18900.0
2013-12-18 15:40:00,469.81,469.95,469.3,469.81,18800.0,469.81,469.95,469.3,469.81,18800.0
2013-12-18 15:45:00,469.82,470.13,469.56,469.58,9500.0,469.82,470.13,469.56,469.58,9500.0
2013-12-18 15:50:00,469.78,469.78,469.31,469.44,12400.0,469.78,469.78,469.31,469.44,12400.0
2013-12-18 15:55:00,469.28,470.7,469.23,470.56,29800.0,469.28,470.7,469.23,470.56,29800.0
2013-12-19 09:30:00,471.24,474.99,471.21,472.25,6600.0,471.24,474.99,471.21,472.25,6600.0
2013-12-19 09:35:00,472.13,472.58,470.48,471.88,6500.0,472.13,472.58,470.48,471.88,6500.0
2013-12-19 09:40:00,472.57,472.57,469.91,471.11,5200.0,472.57,472.57,469.91,471.11,5200.0
2013-12-19 09:45:00,471.15,471.15,469.67,470.47,6200.0,471.15,471.15,469.67,470.47,6200.0
2013-12-19 09:50:00,471.34,471.34,469.7,469.86,3000.0,471.34,471.34,469.7,469.86,3000.0
2013-12-19 09:55:00,470.36,470.36,469.04,469.04,3100.0,470.36,470.36,469.04,469.04,3100.0
2013-12-19 10:00:00,469.46,470.16,468.46,470.01,8500.0,469.46,470.16,468.46,470.01,8500.0
2013-12-19 10:05:00,470.02,470.02,468.54,469.13,3400.0,470.02,470.02,468.54,469.13,3400.0
2013-12-19 10:10:00,468.78,469.29,467.77,467.77,4100.0,468.78,469.29,467.77,467.77,4100.0
2013-12-19 10:15:00,468.46,469.31,467.54,467.75,8100.0,468.46,469.31,467.54,467.75,8100.0
2013-12-19 10:20:00,468.67,468.67,467.47,467.47,1800.0,468.67,468.67,467.47,467.47,1800.0
2013-12-19 10:25:00,468.04,469.47,468.04,468.67,2700.0,468.04,469.47,468.04,468.67,2700.0
2013-12-19 10:30:00,468.79,469.37,468.52,469.35,1900.0,468.79,469.37,468.52,469.35,1900.0
2013-12-19 10:35:00,468.48,470.07,467.4,470.07,12600.0,468.48,470.07,467.4,470.07,12600.0
2013-12-19 10:40:00,469.27,470.27,468.2,470.27,5900.0,469.27,470.27,468.2,470.27,5900.0
2013-12-19 10:45:00,470.09,470.6,469.6,470.6,8500.0,470.09,470.6,469.6,470.6,8500.0
2013-12-19 10:50:00,470.23,470.59,469.17,469.17,7500.0,470.23,470.59,469.17,469.17,7500.0
2013-12-19 10:55:00,469.73,470.38,468.84,470.03,3500.0,469.73,470.38,468.84,470.03,3500.0
2013-12-19 11:00:00,469.4,470.83,469.4,470.52,4500.0,469.4,470.83,469.4,470.52,4500.0
2013-12-19 11:05:00,469.68,470.59,469.68,470.04,1700.0,469.68,470.59,469.68,470.04,1700.0
2013-12-19 11:10:00,470.04,470.78,469.73,470.59,4100.0,470.04,470.78,469.73,470.59,4100.0
2013-12-19 11:15:00,470.64,471.2,469.95,470.91,7500.0,470.64,471.2,469.95,470.91,7500.0
2013-12-19 11:20:00,470.39,470.85,469.93,470.7,1800.0,470.39,470.85,469.93,470.7,1800.0
2013-12-19 11:25:00,470.0,470.7,469.94,470.38,3200.0,470.0,470.7,469.94,470.38,3200.0
2013-12-19 11:30:00,470.66,471.4,470.64,471.4,5100.0,470.66,471.4,470.64,471.4,5100.0
2013-12-19 11:35:00,470.72,471.39,470.67,471.12,2600.0,470.72,471.39,470.67,471.12,2600.0
2013-12-19 11:40:00,470.91,471.25,470.63,470.63,1800.0,470.91,471.25,470.63,470.63,1800.0
2013-12-19 11:45:00,470.62,471.59,470.62,471.21,14200.0,470.62,471.59,470.62,471.21,14200.0
2013-12-19 11:50:00,471.26,471.69,470.57,471.49,13400.0,471.26,471.69,470.57,471.49,13400.0
2013-12-19 11:55:00,470.86,471.92,470.86,471.92,2200.0,470.86,471.92,470.86,471.92,2200.0
2013-12-19 12:00:00,472.01,472.19,471.44,472.18,2200.0,472.01,472.19,471.44,472.18,2200.0
2013-12-19 12:05:00,472.15,472.15,471.14,471.15,3900.0,472.15,472.15,471.14,471.15,3900.0
2013-12-19 12:10:00,471.1,471.36,470.86,471.36,3000.0,471.1,471.36,470.86,471.36,3000.0
2013-12-19 12:15:00,471.43,471.43,470.86,470.86,1400.0,471.43,471.43,470.86,470.86,1400.0
2013-12-19 12:20:00,471.36,471.4,470.86,471.11,1400.0,471.36,471.4,470.86,471.11,1400.0
2013-12-19 12:25:00,470.86,470.99,470.33,470.54,12100.0,470.86,470.99,470.33,470.54,12100.0
2013-12-19 12:30:00,470.54,471.25,470.46,471.16,10900.0,470.54,471.25,470.46,471.16,10900.0
2013-12-19 12:35:00,471.75,471.94,470.96,471.44,2600.0,471.75,471.94,470.96,471.44,2600.0
2013-12-19 12:40:00,470.78,471.46,470.71,471.46,2000.0,470.78,471.46,470.71,471.46,2000.0
2013-12-19 12:45:00,471.46,471.76,471.07,471.76,400.0,471.46,471.76,471.07,471.76,400.0
2013-12-19 12:50:00,471.16,471.85,471.05,471.05,900.0,471.16,471.85,471.05,471.05,900.0
2013-12-19 12:55:00,471.44,471.84,471.05,471.49,1300.0,471.44,471.84,471.05,471.49,1300.0
2013-12-19 13:00:00,471.14,471.48,471.14,471.34,600.0,471.14,471.48,471.14,471.34,600.0
2013-12-19 13:05:00,471.12,471.51,471.09,471.23,3900.0,471.12,471.51,471.09,471.23,3900.0
2013-12-19 13:10:00,471.23,471.35,470.91,471.03,6900.0,471.23,471.35,470.91,471.03,6900.0
2013-12-19 13:15:00,471.47,471.47,470.71,471.14,4400.0,471.47,471.47,470.71,471.14,4400.0
2013-12-19 13:20:00,470.71,471.03,470.71,470.72,400.0,470.71,471.03,470.71,470.72,400.0
2013-12-19 13:25:00,470.72,470.99,470.71,470.94,4400.0,470.72,470.99,470.71,470.94,4400.0
2013-12-19 13:30:00,471.01,471.07,470.74,470.74,1800.0,471.01,471.07,470.74,470.74,1800.0
2013-12-19 13:35:00,470.65,471.03,470.62,470.67,700.0,470.65,471.03,470.62,470.67,700.0
2013-12-19 13:40:00,470.81,471.03,470.63,471.03,1000.0,470.81,471.03,470.63,471.03,1000.0
2013-12-19 13:45:00,470.67,471.03,470.57,470.59,2500.0,470.67,471.03,470.57,470.59,2500.0
2013-12-19 13:50:00,470.94,470.94,470.45,470.62,1800.0,470.94,470.94,470.45,470.62,1800.0
2013-12-19 13:55:00,470.38,471.21,470.18,471.21,5500.0,470.38,471.21,470.18,471.21,5500.0
2013-12-19 14:00:00,470.89,471.21,470.33,470.33,3200.0,470.89,471.21,470.33,470.33,3200.0
2013-12-19 14:05:00,471.02,471.21,470.33,471.21,3400.0,471.02,471.21,470.33,471.21,3400.0
2013-12-19 14:10:00,471.21,471.3,470.36,471.3,800.0,471.21,471.3,470.36,471.3,800.0
2013-12-19 14:15:00,470.95,471.27,470.41,470.8,4400.0,470.95,471.27,470.41,470.8,4400.0
2013-12-19 14:20:00,471.23,471.24,470.76,470.8,2400.0,471.23,471.24,470.76,470.8,2400.0
2013-12-19 14:25:00,471.2,471.74,470.91,471.43,5100.0,471.2,471.74,470.91,471.43,5100.0
2013-12-19 14:30:00,471.74,471.74,471.06,471.61,5400.0,471.74,471.74,471.06,471.61,5400.0
2013-12-19 14:35:00,471.56,471.6,471.07,471.28,1500.0,471.56,471.6,471.07,471.28,1500.0
2013-12-19 14:40:00,471.47,471.62,471.26,471.61,2600.0,471.47,471.62,471.26,471.61,2600.0
2013-12-19 14:45:00,471.42,471.62,470.78,471.34,8800.0,471.42,471.62,470.78,471.34,8800.0
2013-12-19 14:50:00,471.66,471.91,470.79,471.91,3800.0,471.66,471.91,470.79,471.91,3800.0
2013-12-19 14:55:00,471.85,472.17,471.46,472.17,5000.0,471.85,472.17,471.46,472.17,5000.0
2013-12-19 15:00:00,472.0,472.15,471.61,472.11,3100.0,472.0,472.15,471.61,472.11,3100.0
2013-12-19 15:05:00,472.11,473.33,471.83,472.26,9500.0,472.11,473.33,471.83,472.26,9500.0
2013-12-19 15:10:00,472.71,472.76,472.26,472.64,2000.0,472.71,472.76,472.26,472.64,2000.0
2013-12-19 15:15:00,472.31,472.62,472.17,472.23,5900.0,472.31,472.62,472.17,472.23,5900.0
2013-12-19 15:20:00,472.11,472.31,471.66,471.66,3900.0,472.11,472.31,471.66,471.66,3900.0
2013-12-19 15:25:00,471.87,471.97,471.47,471.68,2700.0,471.87,471.97,471.47,471.68,2700.0
2013-12-19 15:30:00,471.6,471.85,471.47,471.57,7200.0,471.6,471.85,471.47,471.57,7200.0
2013-12-19 15:35:00,471.64,472.1,471.47,471.91,8400.0,471.64,472.1,471.47,471.91,8400.0
2013-12-19 15:40:00,472.1,472.13,471.6,471.6,8000.0,472.1,472.13,471.6,471.6,8000.0
2013-12-19 15:45:00,471.37,471.77,470.59,470.94,12700.0,471.37,471.77,470.59,470.94,12700.0
2013-12-19 15:50:00,470.8,471.17,470.5,470.64,14900.0,470.8,471.17,470.5,470.64,14900.0
2013-12-19 15:55:00,470.5,471.12,470.34,470.93,25200.0,470.5,471.12,470.34,470.93,25200.0
2013-12-20 09:30:00,472.39,474.7,467.66,474.7,40600.0,472.39,474.7,467.66,474.7,40600.0
2013-12-20 09:35:00,474.4,474.4,472.23,473.69,5400.0,474.4,474.4,472.23,473.69,5400.0
2013-12-20 09:40:00,473.23,473.67,472.68,473.46,3700.0,473.23,473.67,472.68,473.46,3700.0
2013-12-20 09:45:00,473.47,473.6,472.8,473.07,3000.0,473.47,473.6,472.8,473.07,3000.0
2013-12-20 09:50:00,473.15,473.53,472.74,472.85,4000.0,473.15,473.53,472.74,472.85,4000.0
2013-12-20 09:55:00,472.8,473.4,472.76,472.76,1800.0,472.8,473.4,472.76,472.76,1800.0
2013-12-20 10:00:00,472.76,473.08,471.89,472.6,6800.0,472.76,473.08,471.89,472.6,6800.0
2013-12-20 10:05:00,472.64,472.79,472.31,472.6,2900.0,472.64,472.79,472.31,472.6,2900.0
2013-12-20 10:10:00,472.66,472.66,471.94,472.47,2300.0,472.66,472.66,471.94,472.47,2300.0
2013-12-20 10:15:00,472.44,472.48,471.94,472.12,5200.0,472.44,472.48,471.94,472.12,5200.0
2013-12-20 10:20:00,472.13,472.67,472.07,472.65,3500.0,472.13,472.67,472.07,472.65,3500.0
2013-12-20 10:25:00,472.52,473.11,472.5,472.84,6500.0,472.52,473.11,472.5,472.84,6500.0
2013-12-20 10:30:00,472.89,473.0,472.55,473.0,2700.0,472.89,473.0,472.55,473.0,2700.0
2013-12-20 10:35:00,472.84,473.2,472.83,473.07,7000.0,472.84,473.2,472.83,473.07,7000.0
2013-12-20 10:40:00,472.66,473.46,472.66,473.28,3600.0,472.66,473.46,472.66,473.28,3600.0
2013-12-20 10:45:00,472.94,473.39,472.86,472.98,2400.0,472.94,473.39,472.86,472.98,2400.0
2013-12-20 10:50:00,473.0,473.45,473.0,473.01,2100.0,473.0,473.45,473.0,473.01,2100.0
2013-12-20 10:55:00,473.02,473.12,472.38,472.49,8200.0,473.02,473.12,472.38,472.49,8200.0
2013-12-20 11:00:00,472.39,472.82,472.01,472.3,2700.0,472.39,472.82,472.01,472.3,2700.0
2013-12-20 11:05:00,472.22,472.89,471.94,472.46,8500.0,472.22,472.89,471.94,472.46,8500.0
2013-12-20 11:10:00,472.6,473.03,472.53,472.79,3500.0,472.6,473.03,472.53,472.79,3500.0
2013-12-20 11:15:00,472.36,473.13,472.36,473.13,13700.0,472.36,473.13,472.36,473.13,13700.0
2013-12-20 11:20:00,472.8,473.13,472.38,472.81,12100.0,472.8,473.13,472.38,472.81,12100.0
2013-12-20 11:25:00,472.39,472.87,472.34,472.44,4400.0,472.39,472.87,472.34,472.44,4400.0
2013-12-20 11:30:00,472.48,473.1,472.3,472.89,7300.0,472.48,473.1,472.3,472.89,7300.0
2013-12-20 11:35:00,472.73,472.9,472.3,472.3,3600.0,472.73,472.9,472.3,472.3,3600.0
2013-12-20 11:40:00,472.29,472.64,472.28,472.28,7500.0,472.29,472.64,472.28,472.28,7500.0
2013-12-20 11:45:00,472.56,472.98,472.28,472.8,4000.0,472.56,472.98,472.28,472.8,4000.0
2013-12-20 11:50:00,472.48,472.85,472.2,472.38,4600.0,472.48,472.85,472.2,472.38,4600.0
2013-12-20 11:55:00,472.22,472.89,472.22,472.89,5600.0,472.22,472.89,472.22,472.89,5600.0
2013-12-20 12:00:00,472.61,472.92,472.57,472.92,1300.0,472.61,472.92,472.57,472.92,1300.0
2013-12-20 12:05:00,472.99,472.99,472.25,472.51,5000.0,472.99,472.99,472.25,472.51,5000.0
2013-12-20 12:10:00,472.32,472.82,472.32,472.41,2600.0,472.32,472.82,472.32,472.41,2600.0
2013-12-20 12:15:00,472.54,473.1,472.45,472.9,8800.0,472.54,473.1,472.45,472.9,8800.0
2013-12-20 12:20:00,472.89,473.01,472.56,472.94,3900.0,472.89,473.01,472.56,472.94,3900.0
2013-12-20 12:25:00,472.99,473.22,472.74,473.2,3700.0,472.99,473.22,472.74,473.2,3700.0
2013-12-20 12:30:00,473.06,473.18,472.73,472.88,1700.0,473.06,473.18,472.73,472.88,1700.0
2013-12-20 12:35:00,472.8,473.22,472.75,472.92,1900.0,472.8,473.22,472.75,472.92,1900.0
2013-12-20 12:40:00,473.18,473.19,472.74,472.84,5200.0,473.18,473.19,472.74,472.84,5200.0
2013-12-20 12:45:00,472.77,473.06,472.56,472.99,7200.0,472.77,473.06,472.56,472.99,7200.0
2013-12-20 12:50:00,472.88,473.05,472.21,472.8,4100.0,472.88,473.05,472.21,472.8,4100.0
2013-12-20 12:55:00,472.65,472.83,472.36,472.36,1500.0,472.65,472.83,472.36,472.36,1500.0
2013-12-20 13:00:00,472.35,472.87,472.35,472.84,6100.0,472.35,472.87,472.35,472.84,6100.0
2013-12-20 13:05:00,472.62,472.79,472.21,472.45,5500.0,472.62,472.79,472.21,472.45,5500.0
2013-12-20 13:10:00,472.46,472.83,472.45,472.83,2300.0,472.46,472.83,472.45,472.83,2300.0
2013-12-20 13:15:00,472.5,473.06,472.45,472.49,4600.0,472.5,473.06,472.45,472.49,4600.0
2013-12-20 13:20:00,472.62,472.93,472.57,472.93,3400.0,472.62,472.93,472.57,472.93,3400.0
2013-12-20 13:25:00,472.93,472.93,472.41,472.61,3900.0,472.93,472.93,472.41,472.61,3900.0
2013-12-20 13:30:00,472.61,472.61,472.06,472.36,5900.0,472.61,472.61,472.06,472.36,5900.0
2013-12-20 13:35:00,472.46,472.46,472.03,472.03,3200.0,472.46,472.46,472.03,472.03,3200.0
2013-12-20 13:40:00,472.37,472.45,471.93,471.94,2400.0,472.37,472.45,471.93,471.94,2400.0
2013-12-20 13:45:00,471.94,473.14,471.94,473.14,7600.0,471.94,473.14,471.94,473.14,7600.0
2013-12-20 13:50:00,472.56,473.3,472.56,473.3,2400.0,472.56,473.3,472.56,473.3,2400.0
2013-12-20 13:55:00,473.2,473.61,472.87,473.25,8100.0,473.2,473.61,472.87,473.25,8100.0
2013-12-20 14:00:00,473.29,473.52,472.83,473.06,2300.0,473.29,473.52,472.83,473.06,2300.0
2013-12-20 14:05:00,473.12,473.7,472.97,473.7,5800.0,473.12,473.7,472.97,473.7,5800.0
2013-12-20 14:10:00,473.51,473.66,473.3,473.3,2500.0,473.51,473.66,473.3,473.3,2500.0
2013-12-20 14:15:00,473.57,473.7,473.35,473.52,3000.0,473.57,473.7,473.35,473.52,3000.0
2013-12-20 14:20:00,473.3,473.66,473.3,473.32,2900.0,473.3,473.66,473.3,473.32,2900.0
2013-12-20 14:25:00,473.61,473.67,473.32,473.64,5300.0,473.61,473.67,473.32,473.64,5300.0
2013-12-20 14:30:00,473.46,473.7,473.24,473.61,5500.0,473.46,473.7,473.24,473.61,5500.0
2013-12-20 14:35:00,473.31,473.68,473.31,473.56,3600.0,473.31,473.68,473.31,473.56,3600.0
2013-12-20 14:40:00,473.56,473.8,473.45,473.68,2700.0,473.56,473.8,473.45,473.68,2700.0
2013-12-20 14:45:00,473.68,473.76,473.19,473.29,12700.0,473.68,473.76,473.19,473.29,12700.0
2013-12-20 14:50:00,473.29,473.87,473.29,473.43,3300.0,473.29,473.87,473.29,473.43,3300.0
2013-12-20 14:55:00,473.44,473.74,473.14,473.44,4800.0,473.44,473.74,473.14,473.44,4800.0
2013-12-20 15:00:00,473.43,473.69,473.21,473.24,5600.0,473.43,473.69,473.21,473.24,5600.0
2013-12-20 15:05:00,473.3,473.34,473.11,473.12,4300.0,473.3,473.34,473.11,473.12,4300.0
2013-12-20 15:10:00,473.11,473.21,472.86,473.0,10600.0,473.11,473.21,472.86,473.0,10600.0
2013-12-20 15:15:00,472.92,473.36,472.92,472.98,11900.0,472.92,473.36,472.92,472.98,11900.0
2013-12-20 15:20:00,472.95,473.11,472.75,473.06,8400.0,472.95,473.11,472.75,473.06,8400.0
2013-12-20 15:25:00,473.23,473.23,472.87,473.17,4200.0,473.23,473.23,472.87,473.17,4200.0
2013-12-20 15:30:00,473.13,473.17,472.75,472.97,13300.0,473.13,473.17,472.75,472.97,13300.0
2013-12-20 15:35:00,472.88,473.2,472.76,473.08,9500.0,472.88,473.2,472.76,473.08,9500.0
2013-12-20 15:40:00,473.07,473.75,473.01,473.15,19200.0,473.07,473.75,473.01,473.15,19200.0
2013-12-20 15:45:00,473.11,473.3,473.11,473.14,14200.0,473.11,473.3,473.11,473.14,14200.0
2013-12-20 15:50:00,473.27,473.27,472.97,473.11,26700.0,473.27,473.27,472.97,473.11,26700.0
2013-12-20 15:55:00,472.9,473.1,472.24,473.08,45400.0,472.9,473.1,472.24,473.08,45400.0
2013-12-23 09:30:00,464.28,478.79,464.28,471.49,8700.0,464.28,478.79,464.28,471.49,8700.0
2013-12-23 09:35:00,472.23,474.07,469.66,470.12,8100.0,472.23,474.07,469.66,470.12,8100.0
2013-12-23 09:40:00,470.89,471.37,470.02,470.93,4900.0,470.89,471.37,470.02,470.93,4900.0
2013-12-23 09:45:00,471.29,471.29,469.29,469.33,5200.0,471.29,471.29,469.29,469.33,5200.0
2013-12-23 09:50:00,470.11,470.16,469.36,470.16,3300.0,470.11,470.16,469.36,470.16,3300.0
2013-12-23 09:55:00,470.09,470.16,469.59,470.16,800.0,470.09,470.16,469.59,470.16,800.0
2013-12-23 10:00:00,470.09,470.09,469.56,469.56,7900.0,470.09,470.09,469.56,469.56,7900.0
2013-12-23 10:05:00,470.0,470.0,469.53,469.8,2200.0,470.0,470.0,469.53,469.8,2200.0
2013-12-23 10:10:00,469.8,470.59,469.54,470.12,8700.0,469.8,470.59,469.54,470.12,8700.0
2013-12-23 10:15:00,470.13,470.92,470.03,470.73,4300.0,470.13,470.92,470.03,470.73,4300.0
2013-12-23 10:20:00,470.78,471.35,470.41,471.35,3600.0,470.78,471.35,470.41,471.35,3600.0
2013-12-23 10:25:00,471.35,471.52,470.46,470.79,5200.0,471.35,471.52,470.46,470.79,5200.0
2013-12-23 10:30:00,471.0,471.08,470.36,470.46,3300.0,471.0,471.08,470.36,470.46,3300.0
2013-12-23 10:35:00,470.37,470.68,469.48,470.01,4500.0,470.37,470.68,469.48,470.01,4500.0
2013-12-23 10:40:00,470.37,471.36,470.18,471.36,3500.0,470.37,471.36,470.18,471.36,3500.0
2013-12-23 10:45:00,470.75,471.28,470.51,470.68,3800.0,470.75,471.28,470.51,470.68,3800.0
2013-12-23 10:50:00,471.24,471.24,470.7,470.86,1000.0,471.24,471.24,470.7,470.86,1000.0
2013-12-23 10:55:00,470.96,470.96,470.54,470.72,3400.0,470.96,470.96,470.54,470.72,3400.0
2013-12-23 11:00:00,471.03,471.06,470.76,470.96,2700.0,471.03,471.06,470.76,470.96,2700.0
2013-12-23 11:05:00,470.77,471.0,470.7,471.0,2700.0,470.77,471.0,470.7,471.0,2700.0
2013-12-23 11:10:00,470.93,470.94,470.6,470.6,1100.0,470.93,470.94,470.6,470.6,1100.0
2013-12-23 11:15:00,470.6,471.26,470.6,470.89,4200.0,470.6,471.26,470.6,470.89,4200.0
2013-12-23 11:20:00,470.86,471.17,470.7,471.13,1300.0,470.86,471.17,470.7,471.13,1300.0
2013-12-23 11:25:00,470.93,471.09,470.71,471.06,1200.0,470.93,471.09,470.71,471.06,1200.0
2013-12-23 11:30:00,470.89,471.16,470.74,471.16,2100.0,470.89,471.16,470.74,471.16,2100.0
2013-12-23 11:35:00,471.17,471.32,470.81,471.24,2700.0,471.17,471.32,470.81,471.24,2700.0
2013-12-23 11:40:00,471.18,471.68,471.18,471.68,1900.0,471.18,471.68,471.18,471.68,1900.0
2013-12-23 11:45:00,471.68,471.68,471.13,471.48,1000.0,471.68,471.68,471.13,471.48,1000.0
2013-12-23 11:50:00,471.5,472.55,471.34,472.0,6000.0,471.5,472.55,471.34,472.0,6000.0
2013-12-23 11:55:00,472.0,473.17,471.98,472.7,7600.0,472.0,473.17,471.98,472.7,7600.0
2013-12-23 12:00:00,472.74,472.76,472.26,472.76,700.0,472.74,472.76,472.26,472.76,700.0
2013-12-23 12:05:00,472.43,473.2,472.43,473.04,6300.0,472.43,473.2,472.43,473.04,6300.0
2013-12-23 12:10:00,473.13,473.79,472.74,473.79,10500.0,473.13,473.79,472.74,473.79,10500.0
2013-12-23 12:15:00,474.05,474.1,473.36,473.91,3400.0,474.05,474.1,473.36,473.91,3400.0
2013-12-23 12:20:00,473.77,473.82,473.29,473.29,3200.0,473.77,473.82,473.29,473.29,3200.0
2013-12-23 12:25:00,473.42,474.14,473.42,473.47,2400.0,473.42,474.14,473.42,473.47,2400.0
2013-12-23 12:30:00,473.41,473.97,473.41,473.68,1500.0,473.41,473.97,473.41,473.68,1500.0
2013-12-23 12:35:00,473.79,474.34,473.58,473.95,3100.0,473.79,474.34,473.58,473.95,3100.0
2013-12-23 12:40:00,473.9,474.2,473.47,473.47,4000.0,473.9,474.2,473.47,473.47,4000.0
2013-12-23 12:45:00,473.47,473.72,472.29,473.29,5500.0,473.47,473.72,472.29,473.29,5500.0
2013-12-23 12:50:00,473.44,473.44,472.32,472.57,3200.0,473.44,473.44,472.32,472.57,3200.0
2013-12-23 12:55:00,472.65,473.06,472.49,472.49,1500.0,472.65,473.06,472.49,472.49,1500.0
2013-12-23 13:00:00,472.83,473.06,472.54,472.68,1100.0,472.83,473.06,472.54,472.68,1100.0
2013-12-23 13:05:00,472.79,473.1,472.6,472.6,1700.0,472.79,473.1,472.6,472.6,1700.0
2013-12-23 13:10:00,473.07,473.07,472.53,472.53,2700.0,473.07,473.07,472.53,472.53,2700.0
2013-12-23 13:15:00,472.55,473.1,472.11,473.1,12600.0,472.55,473.1,472.11,473.1,12600.0
2013-12-23 13:20:00,473.1,473.6,472.57,473.11,2800.0,473.1,473.6,472.57,473.11,2800.0
2013-12-23 13:25:00,473.1,473.52,472.92,473.52,2200.0,473.1,473.52,472.92,473.52,2200.0
2013-12-23 13:30:00,473.08,473.48,472.36,472.9,6100.0,473.08,473.48,472.36,472.9,6100.0
2013-12-23 13:35:00,473.08,473.11,472.16,472.16,2200.0,473.08,473.11,472.16,472.16,2200.0
2013-12-23 13:40:00,472.04,472.61,472.04,472.04,2900.0,472.04,472.61,472.04,472.04,2900.0
2013-12-23 13:45:00,472.59,472.59,471.56,471.81,8100.0,472.59,472.59,471.56,471.81,8100.0
2013-12-23 13:50:00,471.75,472.59,471.13,471.75,3500.0,471.75,472.59,471.13,471.75,3500.0
2013-12-23 13:55:00,471.95,473.01,471.93,472.23,6500.0,471.95,473.01,471.93,472.23,6500.0
2013-12-23 14:00:00,472.23,472.75,471.83,472.12,6400.0,472.23,472.75,471.83,472.12,6400.0
2013-12-23 14:05:00,473.12,473.12,471.85,472.63,3300.0,473.12,473.12,471.85,472.63,3300.0
2013-12-23 14:10:00,472.26,472.27,471.71,471.72,3200.0,472.26,472.27,471.71,471.72,3200.0
2013-12-23 14:15:00,471.95,472.4,471.91,471.91,4900.0,471.95,472.4,471.91,471.91,4900.0
2013-12-23 14:20:00,472.08,472.21,471.61,471.81,3900.0,472.08,472.21,471.61,471.81,3900.0
2013-12-23 14:25:00,471.86,471.86,470.74,471.18,4700.0,471.86,471.86,470.74,471.18,4700.0
2013-12-23 14:30:00,470.71,471.46,470.71,471.44,3700.0,470.71,471.46,470.71,471.44,3700.0
2013-12-23 14:35:00,471.14,471.48,471.14,471.48,1200.0,471.14,471.48,471.14,471.48,1200.0
2013-12-23 14:40:00,471.48,471.69,471.24,471.45,5500.0,471.48,471.69,471.24,471.45,5500.0
2013-12-23 14:45:00,471.67,472.03,471.52,471.52,1900.0,471.67,472.03,471.52,471.52,1900.0
2013-12-23 14:50:00,471.68,471.73,471.41,471.73,5400.0,471.68,471.73,471.41,471.73,5400.0
2013-12-23 14:55:00,471.75,471.75,471.14,471.29,5800.0,471.75,471.75,471.14,471.29,5800.0
2013-12-23 15:00:00,471.36,471.59,471.24,471.47,1600.0,471.36,471.59,471.24,471.47,1600.0
2013-12-23 15:05:00,471.45,471.47,471.14,471.14,3700.0,471.45,471.47,471.14,471.14,3700.0
2013-12-23 15:10:00,471.3,471.31,471.04,471.3,2800.0,471.3,471.31,471.04,471.3,2800.0
2013-12-23 15:15:00,471.17,471.3,471.0,471.08,7800.0,471.17,471.3,471.0,471.08,7800.0
2013-12-23 15:20:00,471.22,471.44,471.0,471.15,6100.0,471.22,471.44,471.0,471.15,6100.0
2013-12-23 15:25:00,471.13,471.39,471.08,471.28,4200.0,471.13,471.39,471.08,471.28,4200.0
2013-12-23 15:30:00,471.11,471.48,471.11,471.31,3300.0,471.11,471.48,471.11,471.31,3300.0
2013-12-23 15:35:00,471.28,471.73,471.22,471.44,10000.0,471.28,471.73,471.22,471.44,10000.0
2013-12-23 15:40:00,471.38,471.89,471.35,471.89,10700.0,471.38,471.89,471.35,471.89,10700.0
2013-12-23 15:45:00,471.86,472.46,471.67,472.28,17200.0,471.86,472.46,471.67,472.28,17200.0
2013-12-23 15:50:00,472.29,472.45,472.03,472.27,8900.0,472.29,472.45,472.03,472.27,8900.0
2013-12-23 15:55:00,472.24,472.91,472.18,472.54,34100.0,472.24,472.91,472.18,472.54,34100.0
2013-12-24 09:30:00,479.95,479.95,470.85,474.69,2200.0,479.95,479.95,470.85,474.69,2200.0
2013-12-24 09:35:00,474.3,474.3,471.08,471.08,1000.0,474.3,474.3,471.08,471.08,1000.0
2013-12-24 09:40:00,471.22,473.85,471.22,472.97,1800.0,471.22,473.85,471.22,472.97,1800.0
2013-12-24 09:45:00,473.31,473.31,471.4,471.4,600.0,473.31,473.31,471.4,471.4,600.0
2013-12-24 09:50:00,473.4,473.4,472.1,472.1,400.0,473.4,473.4,472.1,472.1,400.0
2013-12-24 09:55:00,473.34,473.38,472.22,473.35,1000.0,473.34,473.38,472.22,473.35,1000.0
2013-12-24 10:00:00,472.42,474.3,472.42,474.3,2600.0,472.42,474.3,472.42,474.3,2600.0
2013-12-24 10:05:00,474.3,475.0,473.75,474.99,2500.0,474.3,475.0,473.75,474.99,2500.0
2013-12-24 10:10:00,474.45,476.08,473.92,475.0,2500.0,474.45,476.08,473.92,475.0,2500.0
2013-12-24 10:15:00,475.0,475.67,474.28,475.36,3600.0,475.0,475.67,474.28,475.36,3600.0
2013-12-24 10:20:00,475.28,475.43,474.38,474.51,500.0,475.28,475.43,474.38,474.51,500.0
2013-12-24 10:25:00,474.64,475.26,474.63,474.92,1900.0,474.64,475.26,474.63,474.92,1900.0
2013-12-24 10:30:00,474.86,475.24,474.85,474.97,1600.0,474.86,475.24,474.85,474.97,1600.0
2013-12-24 10:35:00,475.22,475.22,474.36,474.94,2900.0,475.22,475.22,474.36,474.94,2900.0
2013-12-24 10:40:00,474.79,474.81,474.65,474.65,700.0,474.79,474.81,474.65,474.65,700.0
2013-12-24 10:45:00,475.14,476.08,475.0,476.08,3500.0,475.14,476.08,475.0,476.08,3500.0
2013-12-24 10:50:00,476.07,476.08,475.12,476.07,800.0,476.07,476.08,475.12,476.07,800.0
2013-12-24 10:55:00,475.12,476.49,475.12,476.49,1200.0,475.12,476.49,475.12,476.49,1200.0
2013-12-24 11:00:00,476.49,476.49,475.61,475.61,1000.0,476.49,476.49,475.61,475.61,1000.0
2013-12-24 11:05:00,476.17,476.48,475.65,476.42,2400.0,476.17,476.48,475.65,476.42,2400.0
2013-12-24 11:10:00,476.11,476.69,475.5,476.67,2200.0,476.11,476.69,475.5,476.67,2200.0
2013-12-24 11:15:00,476.65,477.47,476.63,477.05,3500.0,476.65,477.47,476.63,477.05,3500.0
2013-12-24 11:20:00,477.42,477.42,475.78,476.37,4600.0,477.42,477.42,475.78,476.37,4600.0
2013-12-24 11:25:00,476.37,477.05,476.32,476.32,2800.0,476.37,477.05,476.32,476.32,2800.0
2013-12-24 11:30:00,476.22,477.3,476.22,476.8,4000.0,476.22,477.3,476.22,476.8,4000.0
2013-12-24 11:35:00,476.76,477.39,476.17,476.17,2500.0,476.76,477.39,476.17,476.17,2500.0
2013-12-24 11:40:00,476.03,476.03,474.93,475.49,4100.0,476.03,476.03,474.93,475.49,4100.0
2013-12-24 11:45:00,475.76,475.87,475.05,475.75,2400.0,475.76,475.87,475.05,475.75,2400.0
2013-12-24 11:50:00,476.4,476.4,474.25,475.32,17100.0,476.4,476.4,474.25,475.32,17100.0
2013-12-24 11:55:00,475.3,475.36,474.28,475.04,10000.0,475.3,475.36,474.28,475.04,10000.0
2013-12-24 12:00:00,474.29,475.69,474.29,474.93,3400.0,474.29,475.69,474.29,474.93,3400.0
2013-12-24 12:05:00,475.3,475.48,474.25,474.25,1500.0,475.3,475.48,474.25,474.25,1500.0
2013-12-24 12:10:00,474.46,475.63,474.46,475.09,4800.0,474.46,475.63,474.46,475.09,4800.0
2013-12-24 12:15:00,475.2,475.35,474.66,474.66,3000.0,475.2,475.35,474.66,474.66,3000.0
2013-12-24 12:20:00,475.0,475.38,474.65,475.18,3000.0,475.0,475.38,474.65,475.18,3000.0
2013-12-24 12:25:00,475.12,475.64,474.81,475.64,700.0,475.12,475.64,474.81,475.64,700.0
2013-12-24 12:30:00,475.49,475.75,474.85,475.73,2200.0,475.49,475.75,474.85,475.73,2200.0
2013-12-24 12:35:00,474.86,475.73,474.86,475.05,2000.0,474.86,475.73,474.86,475.05,2000.0
2013-12-24 12:40:00,475.36,475.67,474.86,474.86,6700.0,475.36,475.67,474.86,474.86,6700.0
2013-12-24 12:45:00,474.96,475.3,474.11,475.01,5700.0,474.96,475.3,474.11,475.01,5700.0
2013-12-24 12:50:00,475.0,475.39,474.85,475.0,4000.0,475.0,475.39,474.85,475.0,4000.0
2013-12-24 12:55:00,475.25,475.6,475.0,475.56,7300.0,475.25,475.6,475.0,475.56,7300.0
2013-12-26 09:30:00,479.95,479.95,473.59,475.02,2800.0,479.95,479.95,473.59,475.02,2800.0
2013-12-26 09:35:00,477.03,477.05,474.52,474.52,400.0,477.03,477.05,474.52,474.52,400.0
2013-12-26 09:40:00,476.99,476.99,474.37,474.37,1100.0,476.99,476.99,474.37,474.37,1100.0
2013-12-26 09:45:00,476.59,476.59,474.56,474.9,1300.0,476.59,476.59,474.56,474.9,1300.0
2013-12-26 09:50:00,475.0,475.78,474.91,474.91,2000.0,475.0,475.78,474.91,474.91,2000.0
2013-12-26 09:55:00,474.95,475.26,474.79,474.79,1800.0,474.95,475.26,474.79,474.79,1800.0
2013-12-26 10:00:00,474.79,476.11,474.79,476.11,4100.0,474.79,476.11,474.79,476.11,4100.0
2013-12-26 10:05:00,476.07,476.11,474.46,474.74,5800.0,476.07,476.11,474.46,474.74,5800.0
2013-12-26 10:10:00,474.73,475.52,474.58,475.5,4100.0,474.73,475.52,474.58,475.5,4100.0
2013-12-26 10:15:00,475.59,475.62,475.02,475.3,700.0,475.59,475.62,475.02,475.3,700.0
2013-12-26 10:20:00,475.56,475.56,475.05,475.46,1000.0,475.56,475.56,475.05,475.46,1000.0
2013-12-26 10:25:00,475.11,475.84,475.04,475.83,3100.0,475.11,475.84,475.04,475.83,3100.0
2013-12-26 10:30:00,475.57,475.84,475.3,475.81,1400.0,475.57,475.84,475.3,475.81,1400.0
2013-12-26 10:35:00,475.83,475.83,475.56,475.78,300.0,475.83,475.83,475.56,475.78,300.0
2013-12-26 10:40:00,475.84,475.88,475.31,475.82,1300.0,475.84,475.88,475.31,475.82,1300.0
2013-12-26 10:45:00,475.82,476.02,475.56,475.67,2500.0,475.82,476.02,475.56,475.67,2500.0
2013-12-26 10:50:00,475.96,475.99,475.34,475.85,800.0,475.96,475.99,475.34,475.85,800.0
2013-12-26 10:55:00,475.85,475.94,475.23,475.72,3100.0,475.85,475.94,475.23,475.72,3100.0
2013-12-26 11:00:00,475.94,475.94,475.4,475.8,1300.0,475.94,475.94,475.4,475.8,1300.0
2013-12-26 11:05:00,475.85,475.85,475.5,475.82,1300.0,475.85,475.85,475.5,475.82,1300.0
2013-12-26 11:10:00,475.46,475.77,475.46,475.59,1800.0,475.46,475.77,475.46,475.59,1800.0
2013-12-26 11:15:00,475.41,475.74,475.41,475.42,900.0,475.41,475.74,475.41,475.42,900.0
2013-12-26 11:20:00,475.6,475.92,475.45,475.91,1800.0,475.6,475.92,475.45,475.91,1800.0
2013-12-26 11:25:00,475.68,476.11,475.68,476.0,2000.0,475.68,476.11,475.68,476.0,2000.0
2013-12-26 11:30:00,476.11,476.37,475.65,476.37,2700.0,476.11,476.37,475.65,476.37,2700.0
2013-12-26 11:35:00,476.09,476.89,476.0,476.84,600.0,476.09,476.89,476.0,476.84,600.0
2013-12-26 11:40:00,476.25,476.75,476.17,476.75,400.0,476.25,476.75,476.17,476.75,400.0
2013-12-26 11:45:00,476.18,476.73,476.14,476.69,1300.0,476.18,476.73,476.14,476.69,1300.0
2013-12-26 11:50:00,476.21,476.69,475.86,476.62,4900.0,476.21,476.69,475.86,476.62,4900.0
2013-12-26 11:55:00,476.68,476.69,476.13,476.6,600.0,476.68,476.69,476.13,476.6,600.0
2013-12-26 12:00:00,476.68,476.9,476.3,476.35,4300.0,476.68,476.9,476.3,476.35,4300.0
2013-12-26 12:05:00,476.3,476.68,476.3,476.68,300.0,476.3,476.68,476.3,476.68,300.0
2013-12-26 12:10:00,476.48,476.65,476.3,476.3,1800.0,476.48,476.65,476.3,476.3,1800.0
2013-12-26 12:15:00,476.3,476.4,475.54,476.4,4500.0,476.3,476.4,475.54,476.4,4500.0
2013-12-26 12:20:00,476.4,476.71,476.0,476.0,2900.0,476.4,476.71,476.0,476.0,2900.0
2013-12-26 12:25:00,476.07,476.39,475.96,476.0,3800.0,476.07,476.39,475.96,476.0,3800.0
2013-12-26 12:30:00,476.01,476.63,476.0,476.19,1100.0,476.01,476.63,476.0,476.19,1100.0
2013-12-26 12:35:00,476.62,476.62,476.0,476.52,500.0,476.62,476.62,476.0,476.52,500.0
2013-12-26 12:40:00,476.0,476.88,476.0,476.88,6200.0,476.0,476.88,476.0,476.88,6200.0
2013-12-26 12:45:00,476.97,477.0,476.42,476.42,800.0,476.97,477.0,476.42,476.42,800.0
2013-12-26 12:50:00,476.41,476.95,476.41,476.85,1100.0,476.41,476.95,476.41,476.85,1100.0
2013-12-26 12:55:00,476.85,477.06,476.85,477.04,700.0,476.85,477.06,476.85,477.04,700.0
2013-12-26 13:00:00,477.06,477.34,476.58,477.04,900.0,477.06,477.34,476.58,477.04,900.0
2013-12-26 13:05:00,477.05,477.05,476.82,477.05,600.0,477.05,477.05,476.82,477.05,600.0
2013-12-26 13:10:00,477.05,477.28,476.81,477.28,2700.0,477.05,477.28,476.81,477.28,2700.0
2013-12-26 13:15:00,477.3,477.31,476.7,476.7,300.0,477.3,477.31,476.7,476.7,300.0
2013-12-26 13:20:00,477.25,477.3,477.25,477.27,500.0,477.25,477.3,477.25,477.27,500.0
2013-12-26 13:25:00,477.23,477.23,476.47,476.9,2000.0,477.23,477.23,476.47,476.9,2000.0
2013-12-26 13:30:00,476.44,476.81,476.44,476.64,3400.0,476.44,476.81,476.44,476.64,3400.0
2013-12-26 13:35:00,476.8,476.99,476.8,476.95,600.0,476.8,476.99,476.8,476.95,600.0
2013-12-26 13:40:00,476.95,477.19,476.71,477.09,1900.0,476.95,477.19,476.71,477.09,1900.0
2013-12-26 13:45:00,477.05,477.08,476.66,476.67,1700.0,477.05,477.08,476.66,476.67,1700.0
2013-12-26 13:50:00,477.02,477.05,476.67,477.01,3600.0,477.02,477.05,476.67,477.01,3600.0
2013-12-26 13:55:00,476.99,477.22,476.69,476.69,2800.0,476.99,477.22,476.69,476.69,2800.0
2013-12-26 14:00:00,476.69,476.69,476.69,476.69,0.0,476.69,476.69,476.69,476.69,0.0
2013-12-26 14:05:00,476.83,476.97,476.58,476.65,4700.0,476.83,476.97,476.58,476.65,4700.0
2013-12-26 14:10:00,476.65,476.71,476.65,476.71,800.0,476.65,476.71,476.65,476.71,800.0
2013-12-26 14:15:00,476.65,476.65,476.4,476.54,2700.0,476.65,476.65,476.4,476.54,2700.0
2013-12-26 14:20:00,476.54,476.54,476.14,476.45,1600.0,476.54,476.54,476.14,476.45,1600.0
2013-12-26 14:25:00,476.38,476.6,476.1,476.48,3400.0,476.38,476.6,476.1,476.48,3400.0
2013-12-26 14:30:00,476.62,476.77,476.36,476.77,1800.0,476.62,476.77,476.36,476.77,1800.0
2013-12-26 14:35:00,476.75,476.75,476.31,476.49,2000.0,476.75,476.75,476.31,476.49,2000.0
2013-12-26 14:40:00,476.41,476.62,476.16,476.57,9000.0,476.41,476.62,476.16,476.57,9000.0
2013-12-26 14:45:00,476.57,476.57,476.06,476.57,5000.0,476.57,476.57,476.06,476.57,5000.0
2013-12-26 14:50:00,476.55,476.6,476.21,476.21,600.0,476.55,476.6,476.21,476.21,600.0
2013-12-26 14:55:00,476.58,476.58,476.21,476.52,1300.0,476.58,476.58,476.21,476.52,1300.0
2013-12-26 15:00:00,476.11,476.48,475.95,476.0,1600.0,476.11,476.48,475.95,476.0,1600.0
2013-12-26 15:05:00,475.63,476.05,475.63,475.7,1000.0,475.63,476.05,475.63,475.7,1000.0
2013-12-26 15:10:00,475.77,476.25,475.5,476.25,4800.0,475.77,476.25,475.5,476.25,4800.0
2013-12-26 15:15:00,475.73,476.21,475.49,475.49,1900.0,475.73,476.21,475.49,475.49,1900.0
2013-12-26 15:20:00,475.94,475.94,475.5,475.74,1900.0,475.94,475.94,475.5,475.74,1900.0
2013-12-26 15:25:00,475.76,476.21,475.76,476.11,7800.0,475.76,476.21,475.76,476.11,7800.0
2013-12-26 15:30:00,476.28,476.44,476.08,476.42,4700.0,476.28,476.44,476.08,476.42,4700.0
2013-12-26 15:35:00,476.1,476.8,476.01,476.75,9600.0,476.1,476.8,476.01,476.75,9600.0
2013-12-26 15:40:00,476.94,477.17,476.74,477.05,9300.0,476.94,477.17,476.74,477.05,9300.0
2013-12-26 15:45:00,477.12,477.25,476.91,477.0,3900.0,477.12,477.25,476.91,477.0,3900.0
2013-12-26 15:50:00,477.0,477.29,476.91,477.28,14700.0,477.0,477.29,476.91,477.28,14700.0
2013-12-26 15:55:00,477.15,477.26,476.5,476.84,16600.0,477.15,477.26,476.5,476.84,16600.0
2013-12-27 09:30:00,475.38,478.38,474.85,477.0,5700.0,475.38,478.38,474.85,477.0,5700.0
2013-12-27 09:35:00,476.85,477.45,475.81,476.21,800.0,476.85,477.45,475.81,476.21,800.0
2013-12-27 09:40:00,477.45,478.8,477.03,478.67,3100.0,477.45,478.8,477.03,478.67,3100.0
2013-12-27 09:45:00,478.09,479.0,477.56,477.97,6700.0,478.09,479.0,477.56,477.97,6700.0
2013-12-27 09:50:00,478.05,478.84,477.88,478.29,4700.0,478.05,478.84,477.88,478.29,4700.0
2013-12-27 09:55:00,478.69,478.69,476.64,477.68,4700.0,478.69,478.69,476.64,477.68,4700.0
2013-12-27 10:00:00,477.62,478.54,477.59,478.28,1700.0,477.62,478.54,477.59,478.28,1700.0
2013-12-27 10:05:00,477.82,478.13,477.81,477.93,700.0,477.82,478.13,477.81,477.93,700.0
2013-12-27 10:10:00,477.23,478.17,477.23,477.81,3600.0,477.23,478.17,477.23,477.81,3600.0
2013-12-27 10:15:00,478.0,478.32,477.05,478.32,2900.0,478.0,478.32,477.05,478.32,2900.0
2013-12-27 10:20:00,478.01,478.49,477.65,477.75,5200.0,478.01,478.49,477.65,477.75,5200.0
2013-12-27 10:25:00,477.91,478.12,477.75,477.85,1400.0,477.91,478.12,477.75,477.85,1400.0
2013-12-27 10:30:00,477.9,478.1,477.83,477.83,1100.0,477.9,478.1,477.83,477.83,1100.0
2013-12-27 10:35:00,477.9,478.09,477.55,477.86,2900.0,477.9,478.09,477.55,477.86,2900.0
2013-12-27 10:40:00,477.58,478.09,477.55,478.09,5400.0,477.58,478.09,477.55,478.09,5400.0
2013-12-27 10:45:00,478.05,478.05,477.75,478.03,4300.0,478.05,478.05,477.75,478.03,4300.0
2013-12-27 10:50:00,478.05,478.17,477.95,478.17,3300.0,478.05,478.17,477.95,478.17,3300.0
2013-12-27 10:55:00,477.83,478.17,477.78,478.16,2100.0,477.83,478.17,477.78,478.16,2100.0
2013-12-27 11:00:00,478.17,478.51,477.75,478.51,8700.0,478.17,478.51,477.75,478.51,8700.0
2013-12-27 11:05:00,478.31,478.38,477.75,478.09,3200.0,478.31,478.38,477.75,478.09,3200.0
2013-12-27 11:10:00,478.09,478.52,478.06,478.47,5500.0,478.09,478.52,478.06,478.47,5500.0
2013-12-27 11:15:00,478.22,478.43,478.02,478.02,1600.0,478.22,478.43,478.02,478.02,1600.0
2013-12-27 11:20:00,478.02,478.52,477.82,478.16,5100.0,478.02,478.52,477.82,478.16,5100.0
2013-12-27 11:25:00,478.0,478.09,477.5,477.8,1900.0,478.0,478.09,477.5,477.8,1900.0
2013-12-27 11:30:00,477.8,478.28,477.8,478.24,2200.0,477.8,478.28,477.8,478.24,2200.0
2013-12-27 11:35:00,477.86,478.11,477.3,477.69,2100.0,477.86,478.11,477.3,477.69,2100.0
2013-12-27 11:40:00,477.68,477.79,476.7,476.7,7400.0,477.68,477.79,476.7,476.7,7400.0
2013-12-27 11:45:00,477.1,477.55,476.99,477.28,3200.0,477.1,477.55,476.99,477.28,3200.0
2013-12-27 11:50:00,477.04,477.29,476.56,476.56,2400.0,477.04,477.29,476.56,476.56,2400.0
2013-12-27 11:55:00,476.57,476.9,476.54,476.64,2800.0,476.57,476.9,476.54,476.64,2800.0
2013-12-27 12:00:00,475.93,476.97,475.93,476.51,5200.0,475.93,476.97,475.93,476.51,5200.0
2013-12-27 12:05:00,475.96,476.61,475.81,476.25,4100.0,475.96,476.61,475.81,476.25,4100.0
2013-12-27 12:10:00,476.86,476.86,476.12,476.65,500.0,476.86,476.86,476.12,476.65,500.0
2013-12-27 12:15:00,476.76,476.78,476.36,476.68,700.0,476.76,476.78,476.36,476.68,700.0
2013-12-27 12:20:00,476.26,477.09,476.23,476.24,1500.0,476.26,477.09,476.23,476.24,1500.0
2013-12-27 12:25:00,476.23,476.32,475.9,476.0,1600.0,476.23,476.32,475.9,476.0,1600.0
2013-12-27 12:30:00,476.0,476.54,476.0,476.09,1500.0,476.0,476.54,476.0,476.09,1500.0
2013-12-27 12:35:00,476.16,476.31,475.58,476.01,4500.0,476.16,476.31,475.58,476.01,4500.0
2013-12-27 12:40:00,476.06,476.06,475.48,475.81,900.0,476.06,476.06,475.48,475.81,900.0
2013-12-27 12:45:00,475.78,476.5,475.44,475.67,3000.0,475.78,476.5,475.44,475.67,3000.0
2013-12-27 12:50:00,475.52,475.68,474.4,475.16,5600.0,475.52,475.68,474.4,475.16,5600.0
2013-12-27 12:55:00,474.72,475.5,474.72,475.5,1200.0,474.72,475.5,474.72,475.5,1200.0
2013-12-27 13:00:00,475.5,475.5,474.98,475.46,1000.0,475.5,475.5,474.98,475.46,1000.0
2013-12-27 13:05:00,474.98,475.4,474.91,475.16,1400.0,474.98,475.4,474.91,475.16,1400.0
2013-12-27 13:10:00,475.16,475.16,474.66,475.1,4000.0,475.16,475.16,474.66,475.1,4000.0
2013-12-27 13:15:00,474.87,475.77,474.15,474.97,3400.0,474.87,475.77,474.15,474.97,3400.0
2013-12-27 13:20:00,474.77,475.53,474.48,475.53,1400.0,474.77,475.53,474.48,475.53,1400.0
2013-12-27 13:25:00,475.36,475.41,475.21,475.21,600.0,475.36,475.41,475.21,475.21,600.0
2013-12-27 13:30:00,475.18,475.18,474.03,474.03,2000.0,475.18,475.18,474.03,474.03,2000.0
2013-12-27 13:35:00,474.78,474.84,474.76,474.76,400.0,474.78,474.84,474.76,474.76,400.0
2013-12-27 13:40:00,474.4,474.59,473.95,474.49,2400.0,474.4,474.59,473.95,474.49,2400.0
2013-12-27 13:45:00,474.41,474.41,474.06,474.09,800.0,474.41,474.41,474.06,474.09,800.0
2013-12-27 13:50:00,474.04,474.9,473.91,474.45,4600.0,474.04,474.9,473.91,474.45,4600.0
2013-12-27 13:55:00,474.65,474.71,473.9,474.53,1100.0,474.65,474.71,473.9,474.53,1100.0
2013-12-27 14:00:00,474.62,474.62,474.36,474.36,1800.0,474.62,474.62,474.36,474.36,1800.0
2013-12-27 14:05:00,474.54,475.43,474.23,475.43,4000.0,474.54,475.43,474.23,475.43,4000.0
2013-12-27 14:10:00,474.42,475.02,474.42,474.84,400.0,474.42,475.02,474.42,474.84,400.0
2013-12-27 14:15:00,474.84,475.07,474.49,474.9,3800.0,474.84,475.07,474.49,474.9,3800.0
2013-12-27 14:20:00,475.02,475.55,475.01,475.05,3500.0,475.02,475.55,475.01,475.05,3500.0
2013-12-27 14:25:00,474.79,476.0,474.79,475.99,1500.0,474.79,476.0,474.79,475.99,1500.0
2013-12-27 14:30:00,475.42,476.02,475.42,475.8,2400.0,475.42,476.02,475.42,475.8,2400.0
2013-12-27 14:35:00,475.75,475.8,475.22,475.76,1000.0,475.75,475.8,475.22,475.76,1000.0
2013-12-27 14:40:00,475.48,476.05,475.48,476.03,2400.0,475.48,476.05,475.48,476.03,2400.0
2013-12-27 14:45:00,476.01,476.28,475.53,475.96,2800.0,476.01,476.28,475.53,475.96,2800.0
2013-12-27 14:50:00,475.8,475.93,475.78,475.84,700.0,475.8,475.93,475.78,475.84,700.0
2013-12-27 14:55:00,475.93,475.93,475.41,475.46,1200.0,475.93,475.93,475.41,475.46,1200.0
2013-12-27 15:00:00,475.52,475.88,475.48,475.73,1500.0,475.52,475.88,475.48,475.73,1500.0
2013-12-27 15:05:00,475.86,475.86,475.47,475.47,400.0,475.86,475.86,475.47,475.47,400.0
2013-12-27 15:10:00,475.84,475.84,475.43,475.43,1200.0,475.84,475.84,475.43,475.43,1200.0
2013-12-27 15:15:00,475.61,476.05,475.58,476.05,4300.0,475.61,476.05,475.58,476.05,4300.0
2013-12-27 15:20:00,475.95,475.95,475.79,475.84,2400.0,475.95,475.95,475.79,475.84,2400.0
2013-12-27 15:25:00,475.85,476.49,475.74,476.49,5400.0,475.85,476.49,475.74,476.49,5400.0
2013-12-27 15:30:00,476.5,476.5,475.67,475.95,6800.0,476.5,476.5,475.67,475.95,6800.0
2013-12-27 15:35:00,475.96,476.35,475.8,476.23,7100.0,475.96,476.35,475.8,476.23,7100.0
2013-12-27 15:40:00,476.32,476.61,476.09,476.33,4600.0,476.32,476.61,476.09,476.33,4600.0
2013-12-27 15:45:00,476.32,477.27,476.19,477.27,9700.0,476.32,477.27,476.19,477.27,9700.0
2013-12-27 15:50:00,477.1,477.51,476.33,476.45,31300.0,477.1,477.51,476.33,476.45,31300.0
2013-12-27 15:55:00,476.43,477.04,476.4,476.85,13700.0,476.43,477.04,476.4,476.85,13700.0
2013-12-30 09:30:00,476.83,478.33,475.35,477.72,4400.0,476.83,478.33,475.35,477.72,4400.0
2013-12-30 09:35:00,477.03,478.5,476.28,478.5,1700.0,477.03,478.5,476.28,478.5,1700.0
2013-12-30 09:40:00,478.28,478.28,475.92,476.21,5100.0,478.28,478.28,475.92,476.21,5100.0
2013-12-30 09:45:00,476.51,477.05,475.5,475.94,4300.0,476.51,477.05,475.5,475.94,4300.0
2013-12-30 09:50:00,475.5,476.0,475.0,475.87,4000.0,475.5,476.0,475.0,475.87,4000.0
2013-12-30 09:55:00,475.93,476.23,475.5,475.5,1000.0,475.93,476.23,475.5,475.5,1000.0
2013-12-30 10:00:00,475.5,476.19,475.5,475.75,2200.0,475.5,476.19,475.5,475.75,2200.0
2013-12-30 10:05:00,476.08,476.08,475.0,475.21,4100.0,476.08,476.08,475.0,475.21,4100.0
2013-12-30 10:10:00,474.94,475.41,474.83,475.31,2400.0,474.94,475.41,474.83,475.31,2400.0
2013-12-30 10:15:00,475.35,475.48,474.58,475.2,8200.0,475.35,475.48,474.58,475.2,8200.0
2013-12-30 10:20:00,475.3,475.84,474.73,475.0,2300.0,475.3,475.84,474.73,475.0,2300.0
2013-12-30 10:25:00,474.53,475.37,474.53,475.35,3100.0,474.53,475.37,474.53,475.35,3100.0
2013-12-30 10:30:00,474.87,475.79,474.67,475.79,3800.0,474.87,475.79,474.67,475.79,3800.0
2013-12-30 10:35:00,475.72,475.73,475.72,475.73,200.0,475.72,475.73,475.72,475.73,200.0
2013-12-30 10:40:00,475.65,475.69,474.99,474.99,4800.0,475.65,475.69,474.99,474.99,4800.0
2013-12-30 10:45:00,474.97,476.19,474.8,476.19,6400.0,474.97,476.19,474.8,476.19,6400.0
2013-12-30 10:50:00,476.21,476.21,475.16,475.87,1000.0,476.21,476.21,475.16,475.87,1000.0
2013-12-30 10:55:00,475.77,475.77,475.07,475.71,1800.0,475.77,475.77,475.07,475.71,1800.0
2013-12-30 11:00:00,475.79,475.85,475.17,475.25,1800.0,475.79,475.85,475.17,475.25,1800.0
2013-12-30 11:05:00,475.8,476.68,475.32,475.51,4500.0,475.8,476.68,475.32,475.51,4500.0
2013-12-30 11:10:00,475.9,476.62,475.67,476.12,3500.0,475.9,476.62,475.67,476.12,3500.0
2013-12-30 11:15:00,476.08,476.83,476.07,476.83,1700.0,476.08,476.83,476.07,476.83,1700.0
2013-12-30 11:20:00,476.8,476.82,476.07,476.22,3500.0,476.8,476.82,476.07,476.22,3500.0
2013-12-30 11:25:00,476.04,477.23,475.76,477.23,8600.0,476.04,477.23,475.76,477.23,8600.0
2013-12-30 11:30:00,476.62,477.7,476.62,477.46,5100.0,476.62,477.7,476.62,477.46,5100.0
2013-12-30 11:35:00,477.48,478.1,477.4,477.4,2900.0,477.48,478.1,477.4,477.4,2900.0
2013-12-30 11:40:00,477.48,478.07,477.48,477.56,800.0,477.48,478.07,477.48,477.56,800.0
2013-12-30 11:45:00,478.07,478.07,477.57,477.58,1000.0,478.07,478.07,477.57,477.58,1000.0
2013-12-30 11:50:00,477.6,478.19,477.58,478.19,4300.0,477.6,478.19,477.58,478.19,4300.0
2013-12-30 11:55:00,478.19,478.19,477.85,477.9,3300.0,478.19,478.19,477.85,477.9,3300.0
2013-12-30 12:00:00,477.75,478.55,477.63,478.41,6600.0,477.75,478.55,477.63,478.41,6600.0
2013-12-30 12:05:00,477.91,478.43,477.91,477.99,700.0,477.91,478.43,477.91,477.99,700.0
2013-12-30 12:10:00,478.04,478.44,477.8,477.8,1300.0,478.04,478.44,477.8,477.8,1300.0
2013-12-30 12:15:00,478.08,478.11,477.69,478.07,1200.0,478.08,478.11,477.69,478.07,1200.0
2013-12-30 12:20:00,477.69,478.06,477.68,477.98,1400.0,477.69,478.06,477.68,477.98,1400.0
2013-12-30 12:25:00,477.95,478.44,477.71,478.25,4900.0,477.95,478.44,477.71,478.25,4900.0
2013-12-30 12:30:00,478.25,478.41,477.77,477.98,18200.0,478.25,478.41,477.77,477.98,18200.0
2013-12-30 12:35:00,477.98,478.4,477.98,478.4,3700.0,477.98,478.4,477.98,478.4,3700.0
2013-12-30 12:40:00,478.17,478.21,477.95,478.0,2400.0,478.17,478.21,477.95,478.0,2400.0
2013-12-30 12:45:00,478.0,478.0,477.95,478.0,2400.0,478.0,478.0,477.95,478.0,2400.0
2013-12-30 12:50:00,478.18,478.49,477.95,478.49,4800.0,478.18,478.49,477.95,478.49,4800.0
2013-12-30 12:55:00,478.12,478.49,478.12,478.16,1300.0,478.12,478.49,478.12,478.16,1300.0
2013-12-30 13:00:00,478.49,478.49,478.19,478.44,400.0,478.49,478.49,478.19,478.44,400.0
2013-12-30 13:05:00,478.4,478.4,478.04,478.1,5400.0,478.4,478.4,478.04,478.1,5400.0
2013-12-30 13:10:00,478.1,478.61,478.0,478.45,5300.0,478.1,478.61,478.0,478.45,5300.0
2013-12-30 13:15:00,478.43,478.64,477.73,478.55,4800.0,478.43,478.64,477.73,478.55,4800.0
2013-12-30 13:20:00,478.29,478.62,477.78,478.24,2200.0,478.29,478.62,477.78,478.24,2200.0
2013-12-30 13:25:00,478.24,478.24,478.1,478.1,800.0,478.24,478.24,478.1,478.1,800.0
2013-12-30 13:30:00,478.22,478.53,478.03,478.03,600.0,478.22,478.53,478.03,478.03,600.0
2013-12-30 13:35:00,478.05,478.54,478.05,478.54,1100.0,478.05,478.54,478.05,478.54,1100.0
2013-12-30 13:40:00,478.46,478.54,478.14,478.14,500.0,478.46,478.54,478.14,478.14,500.0
2013-12-30 13:45:00,478.17,478.5,478.01,478.1,8800.0,478.17,478.5,478.01,478.1,8800.0
2013-12-30 13:50:00,478.37,478.49,478.24,478.49,700.0,478.37,478.49,478.24,478.49,700.0
2013-12-30 13:55:00,478.22,478.25,477.77,478.08,1400.0,478.22,478.25,477.77,478.08,1400.0
2013-12-30 14:00:00,478.1,478.32,477.97,478.1,5600.0,478.1,478.32,477.97,478.1,5600.0
2013-12-30 14:05:00,478.45,478.64,478.1,478.49,2000.0,478.45,478.64,478.1,478.49,2000.0
2013-12-30 14:10:00,478.1,478.49,478.1,478.49,900.0,478.1,478.49,478.1,478.49,900.0
2013-12-30 14:15:00,478.4,478.68,478.22,478.68,3500.0,478.4,478.68,478.22,478.68,3500.0
2013-12-30 14:20:00,478.27,478.9,478.27,478.42,2600.0,478.27,478.9,478.27,478.42,2600.0
2013-12-30 14:25:00,478.63,478.95,478.47,478.95,2200.0,478.63,478.95,478.47,478.95,2200.0
2013-12-30 14:30:00,478.95,479.0,478.55,478.93,2400.0,478.95,479.0,478.55,478.93,2400.0
2013-12-30 14:35:00,478.9,479.02,478.71,479.0,1500.0,478.9,479.02,478.71,479.0,1500.0
2013-12-30 14:40:00,479.03,479.46,478.97,479.34,3400.0,479.03,479.46,478.97,479.34,3400.0
2013-12-30 14:45:00,479.34,479.44,479.09,479.09,1200.0,479.34,479.44,479.09,479.09,1200.0
2013-12-30 14:50:00,479.39,479.68,479.13,479.18,3700.0,479.39,479.68,479.13,479.18,3700.0
2013-12-30 14:55:00,479.36,479.51,479.17,479.17,4400.0,479.36,479.51,479.17,479.17,4400.0
2013-12-30 15:00:00,479.2,479.38,479.0,479.19,2900.0,479.2,479.38,479.0,479.19,2900.0
2013-12-30 15:05:00,479.07,479.46,478.96,479.3,3200.0,479.07,479.46,478.96,479.3,3200.0
2013-12-30 15:10:00,479.23,479.45,478.98,479.22,1700.0,479.23,479.45,478.98,479.22,1700.0
2013-12-30 15:15:00,479.11,479.11,478.4,478.45,2900.0,479.11,479.11,478.4,478.45,2900.0
2013-12-30 15:20:00,478.75,478.84,478.46,478.67,4700.0,478.75,478.84,478.46,478.67,4700.0
2013-12-30 15:25:00,478.64,479.23,478.63,478.9,5900.0,478.64,479.23,478.63,478.9,5900.0
2013-12-30 15:30:00,479.1,479.35,478.87,478.94,11100.0,479.1,479.35,478.87,478.94,11100.0
2013-12-30 15:35:00,479.05,479.08,478.73,478.74,3400.0,479.05,479.08,478.73,478.74,3400.0
2013-12-30 15:40:00,478.98,479.38,478.76,479.04,10600.0,478.98,479.38,478.76,479.04,10600.0
2013-12-30 15:45:00,479.21,479.46,479.09,479.45,4900.0,479.21,479.46,479.09,479.45,4900.0
2013-12-30 15:50:00,479.45,479.65,479.29,479.45,9500.0,479.45,479.65,479.29,479.45,9500.0
2013-12-30 15:55:00,479.43,479.68,478.95,479.61,26400.0,479.43,479.68,478.95,479.61,26400.0
2013-12-31 09:30:00,483.8,484.16,477.14,480.93,8600.0,483.8,484.16,477.14,480.93,8600.0
2013-12-31 09:35:00,480.74,480.93,479.45,480.92,1000.0,480.74,480.93,479.45,480.92,1000.0
2013-12-31 09:40:00,480.91,482.1,479.51,482.05,3100.0,480.91,482.1,479.51,482.05,3100.0
2013-12-31 09:45:00,482.05,483.68,482.05,482.85,3800.0,482.05,483.68,482.05,482.85,3800.0
2013-12-31 09:50:00,482.0,483.37,480.77,482.97,6500.0,482.0,483.37,480.77,482.97,6500.0
2013-12-31 09:55:00,482.11,482.93,481.91,482.8,2500.0,482.11,482.93,481.91,482.8,2500.0
2013-12-31 10:00:00,482.85,482.85,482.59,482.77,1500.0,482.85,482.85,482.59,482.77,1500.0
2013-12-31 10:05:00,482.04,482.4,480.62,481.06,4000.0,482.04,482.4,480.62,481.06,4000.0
2013-12-31 10:10:00,481.07,482.47,480.62,481.67,5300.0,481.07,482.47,480.62,481.67,5300.0
2013-12-31 10:15:00,481.34,481.61,481.08,481.29,1000.0,481.34,481.61,481.08,481.29,1000.0
2013-12-31 10:20:00,481.25,482.24,480.97,481.55,5200.0,481.25,482.24,480.97,481.55,5200.0
2013-12-31 10:25:00,481.59,482.19,481.31,482.19,2700.0,481.59,482.19,481.31,482.19,2700.0
2013-12-31 10:30:00,482.23,482.26,481.44,482.0,1100.0,482.23,482.26,481.44,482.0,1100.0
2013-12-31 10:35:00,482.17,482.17,481.6,482.0,1600.0,482.17,482.17,481.6,482.0,1600.0
2013-12-31 10:40:00,482.01,482.49,481.77,482.49,2200.0,482.01,482.49,481.77,482.49,2200.0
2013-12-31 10:45:00,482.15,482.5,481.93,481.93,2700.0,482.15,482.5,481.93,481.93,2700.0
2013-12-31 10:50:00,482.21,482.21,481.48,482.08,6700.0,482.21,482.21,481.48,482.08,6700.0
2013-12-31 10:55:00,482.07,482.38,481.8,482.19,2600.0,482.07,482.38,481.8,482.19,2600.0
2013-12-31 11:00:00,482.16,482.57,481.73,481.83,1600.0,482.16,482.57,481.73,481.83,1600.0
2013-12-31 11:05:00,481.75,482.36,481.75,482.36,200.0,481.75,482.36,481.75,482.36,200.0
2013-12-31 11:10:00,482.35,482.35,481.71,482.0,12300.0,482.35,482.35,481.71,482.0,12300.0
2013-12-31 11:15:00,481.84,481.84,481.05,481.52,5100.0,481.84,481.84,481.05,481.52,5100.0
2013-12-31 11:20:00,481.32,481.53,480.97,480.97,6200.0,481.32,481.53,480.97,480.97,6200.0
2013-12-31 11:25:00,481.1,481.2,480.5,480.76,3900.0,481.1,481.2,480.5,480.76,3900.0
2013-12-31 11:30:00,480.58,481.22,480.49,480.74,7500.0,480.58,481.22,480.49,480.74,7500.0
2013-12-31 11:35:00,480.8,481.01,480.45,481.01,400.0,480.8,481.01,480.45,481.01,400.0
2013-12-31 11:40:00,481.07,481.07,480.4,480.45,5100.0,481.07,481.07,480.4,480.45,5100.0
2013-12-31 11:45:00,480.83,480.89,480.47,480.7,700.0,480.83,480.89,480.47,480.7,700.0
2013-12-31 11:50:00,480.55,480.86,480.34,480.59,2700.0,480.55,480.86,480.34,480.59,2700.0
2013-12-31 11:55:00,480.32,480.58,480.03,480.48,1700.0,480.32,480.58,480.03,480.48,1700.0
2013-12-31 12:00:00,480.48,480.5,479.94,480.13,1000.0,480.48,480.5,479.94,480.13,1000.0
2013-12-31 12:05:00,480.22,480.22,479.5,479.5,1700.0,480.22,480.22,479.5,479.5,1700.0
2013-12-31 12:10:00,479.51,479.77,479.32,479.77,3000.0,479.51,479.77,479.32,479.77,3000.0
2013-12-31 12:15:00,479.44,479.77,479.2,479.2,2600.0,479.44,479.77,479.2,479.2,2600.0
2013-12-31 12:20:00,479.07,479.4,478.81,479.23,800.0,479.07,479.4,478.81,479.23,800.0
2013-12-31 12:25:00,478.89,479.32,478.4,478.4,1300.0,478.89,479.32,478.4,478.4,1300.0
2013-12-31 12:30:00,478.4,479.03,478.4,478.79,2700.0,478.4,479.03,478.4,478.79,2700.0
2013-12-31 12:35:00,478.79,479.22,478.52,478.66,10300.0,478.79,479.22,478.52,478.66,10300.0
2013-12-31 12:40:00,478.64,478.66,477.39,477.47,6800.0,478.64,478.66,477.39,477.47,6800.0
2013-12-31 12:45:00,477.84,478.28,477.54,478.28,6700.0,477.84,478.28,477.54,478.28,6700.0
2013-12-31 12:50:00,478.28,478.28,478.07,478.07,600.0,478.28,478.28,478.07,478.07,600.0
2013-12-31 12:55:00,478.11,478.49,477.96,478.49,1300.0,478.11,478.49,477.96,478.49,1300.0
2013-12-31 13:00:00,478.69,478.69,478.17,478.17,2800.0,478.69,478.69,478.17,478.17,2800.0
2013-12-31 13:05:00,478.38,478.5,477.91,478.44,1500.0,478.38,478.5,477.91,478.44,1500.0
2013-12-31 13:10:00,477.82,477.82,477.82,477.82,200.0,477.82,477.82,477.82,477.82,200.0
2013-12-31 13:15:00,478.14,478.14,477.82,478.07,1600.0,478.14,478.14,477.82,478.07,1600.0
2013-12-31 13:20:00,478.11,478.11,477.64,477.64,1500.0,478.11,478.11,477.64,477.64,1500.0
2013-12-31 13:25:00,477.63,477.75,477.41,477.75,2300.0,477.63,477.75,477.41,477.75,2300.0
2013-12-31 13:30:00,477.92,478.19,477.59,478.19,900.0,477.92,478.19,477.59,478.19,900.0
2013-12-31 13:35:00,478.19,478.19,477.59,478.19,700.0,478.19,478.19,477.59,478.19,700.0
2013-12-31 13:40:00,478.19,478.19,477.75,478.19,500.0,478.19,478.19,477.75,478.19,500.0
2013-12-31 13:45:00,478.19,478.19,477.6,477.6,600.0,478.19,478.19,477.6,477.6,600.0
2013-12-31 13:50:00,477.8,477.95,477.42,477.42,1800.0,477.8,477.95,477.42,477.42,1800.0
2013-12-31 13:55:00,477.63,477.65,476.94,477.0,2000.0,477.63,477.65,476.94,477.0,2000.0
2013-12-31 14:00:00,477.35,477.51,477.09,477.09,2300.0,477.35,477.51,477.09,477.09,2300.0
2013-12-31 14:05:00,477.13,477.76,477.08,477.76,3800.0,477.13,477.76,477.08,477.76,3800.0
2013-12-31 14:10:00,477.59,477.68,476.9,477.68,700.0,477.59,477.68,476.9,477.68,700.0
2013-12-31 14:15:00,477.09,477.61,476.9,476.9,1100.0,477.09,477.61,476.9,476.9,1100.0
2013-12-31 14:20:00,476.91,477.5,476.91,477.31,700.0,476.91,477.5,476.91,477.31,700.0
2013-12-31 14:25:00,477.35,477.35,476.0,476.59,5700.0,477.35,477.35,476.0,476.59,5700.0
2013-12-31 14:30:00,476.12,476.55,475.89,475.89,2900.0,476.12,476.55,475.89,475.89,2900.0
2013-12-31 14:35:00,476.27,476.27,475.76,475.76,1200.0,476.27,476.27,475.76,475.76,1200.0
2013-12-31 14:40:00,475.97,476.04,475.75,476.0,4000.0,475.97,476.04,475.75,476.0,4000.0
2013-12-31 14:45:00,476.01,476.2,475.8,475.8,2000.0,476.01,476.2,475.8,475.8,2000.0
2013-12-31 14:50:00,476.0,476.29,475.85,476.13,3500.0,476.0,476.29,475.85,476.13,3500.0
2013-12-31 14:55:00,476.29,476.53,476.29,476.53,1800.0,476.29,476.53,476.29,476.53,1800.0
2013-12-31 15:00:00,476.58,476.73,476.25,476.68,1100.0,476.58,476.73,476.25,476.68,1100.0
2013-12-31 15:05:00,476.64,476.69,476.15,476.15,2600.0,476.64,476.69,476.15,476.15,2600.0
2013-12-31 15:10:00,476.44,476.44,475.93,476.21,3200.0,476.44,476.44,475.93,476.21,3200.0
2013-12-31 15:15:00,476.01,476.66,475.99,476.29,2600.0,476.01,476.66,475.99,476.29,2600.0
2013-12-31 15:20:00,476.34,476.63,476.03,476.63,3900.0,476.34,476.63,476.03,476.63,3900.0
2013-12-31 15:25:00,476.58,476.65,476.24,476.27,2400.0,476.58,476.65,476.24,476.27,2400.0
2013-12-31 15:30:00,476.65,476.87,476.38,476.82,2500.0,476.65,476.87,476.38,476.82,2500.0
2013-12-31 15:35:00,476.83,477.3,476.62,477.3,1700.0,476.83,477.3,476.62,477.3,1700.0
2013-12-31 15:40:00,477.31,477.87,477.28,477.86,4600.0,477.31,477.87,477.28,477.86,4600.0
2013-12-31 15:45:00,477.88,478.2,477.85,478.15,6900.0,477.88,478.2,477.85,478.15,6900.0
2013-12-31 15:50:00,478.23,478.31,477.38,477.67,7200.0,478.23,478.31,477.38,477.67,7200.0
2013-12-31 15:55:00,477.82,478.08,477.32,478.0,14000.0,477.82,478.08,477.32,478.0,14000.0
2014-01-02 09:30:00,477.67,479.43,476.02,477.34,2400.0,477.67,479.43,476.02,477.34,2400.0
2014-01-02 09:35:00,477.95,479.11,476.95,478.11,2900.0,477.95,479.11,476.95,478.11,2900.0
2014-01-02 09:40:00,478.11,478.29,476.94,477.08,700.0,478.11,478.29,476.94,477.08,700.0
2014-01-02 09:45:00,478.04,478.42,477.52,477.89,3400.0,478.04,478.42,477.52,477.89,3400.0
2014-01-02 09:50:00,477.89,478.47,477.78,478.21,2500.0,477.89,478.47,477.78,478.21,2500.0
2014-01-02 09:55:00,477.9,478.3,475.97,477.11,14800.0,477.9,478.3,475.97,477.11,14800.0
2014-01-02 10:00:00,476.98,478.31,476.43,476.56,7100.0,476.98,478.31,476.43,476.56,7100.0
2014-01-02 10:05:00,477.31,478.48,477.02,477.7,5700.0,477.31,478.48,477.02,477.7,5700.0
2014-01-02 10:10:00,478.01,479.19,477.35,478.95,2600.0,478.01,479.19,477.35,478.95,2600.0
2014-01-02 10:15:00,478.1,479.7,478.1,478.46,4200.0,478.1,479.7,478.1,478.46,4200.0
2014-01-02 10:20:00,478.55,478.64,477.84,478.64,3800.0,478.55,478.64,477.84,478.64,3800.0
2014-01-02 10:25:00,478.1,478.61,477.56,478.61,900.0,478.1,478.61,477.56,478.61,900.0
2014-01-02 10:30:00,478.08,479.15,477.92,478.65,1400.0,478.08,479.15,477.92,478.65,1400.0
2014-01-02 10:35:00,478.11,479.23,478.11,478.83,3000.0,478.11,479.23,478.11,478.83,3000.0
2014-01-02 10:40:00,479.33,479.53,477.23,477.23,4700.0,479.33,479.53,477.23,477.23,4700.0
2014-01-02 10:45:00,477.81,478.78,477.02,477.9,5200.0,477.81,478.78,477.02,477.9,5200.0
2014-01-02 10:50:00,477.42,478.26,476.25,477.65,3800.0,477.42,478.26,476.25,477.65,3800.0
2014-01-02 10:55:00,477.63,477.98,476.01,476.73,5800.0,477.63,477.98,476.01,476.73,5800.0
2014-01-02 11:00:00,477.31,477.31,476.14,476.97,1600.0,477.31,477.31,476.14,476.97,1600.0
2014-01-02 11:05:00,476.76,478.19,476.16,477.45,4800.0,476.76,478.19,476.16,477.45,4800.0
2014-01-02 11:10:00,477.22,478.06,477.05,477.58,2300.0,477.22,478.06,477.05,477.58,2300.0
2014-01-02 11:15:00,477.81,477.81,476.77,476.77,1600.0,477.81,477.81,476.77,476.77,1600.0
2014-01-02 11:20:00,477.21,477.27,476.7,477.14,2000.0,477.21,477.27,476.7,477.14,2000.0
2014-01-02 11:25:00,476.98,477.23,476.17,476.73,1800.0,476.98,477.23,476.17,476.73,1800.0
2014-01-02 11:30:00,476.76,477.33,476.11,477.1,2300.0,476.76,477.33,476.11,477.1,2300.0
2014-01-02 11:35:00,476.72,477.33,472.89,472.89,10000.0,476.72,477.33,472.89,472.89,10000.0
2014-01-02 11:40:00,472.89,475.88,472.4,475.11,6200.0,472.89,475.88,472.4,475.11,6200.0
2014-01-02 11:45:00,475.07,475.12,474.02,474.7,1100.0,475.07,475.12,474.02,474.7,1100.0
2014-01-02 11:50:00,473.87,474.53,473.21,474.22,3300.0,473.87,474.53,473.21,474.22,3300.0
2014-01-02 11:55:00,474.73,474.73,473.29,473.67,2600.0,474.73,474.73,473.29,473.67,2600.0
2014-01-02 12:00:00,472.78,474.35,472.78,474.35,600.0,472.78,474.35,472.78,474.35,600.0
2014-01-02 12:05:00,474.23,474.81,473.92,474.62,3700.0,474.23,474.81,473.92,474.62,3700.0
2014-01-02 12:10:00,473.92,475.23,472.66,473.36,7000.0,473.92,475.23,472.66,473.36,7000.0
2014-01-02 12:15:00,473.41,474.17,473.41,474.17,2400.0,473.41,474.17,473.41,474.17,2400.0
2014-01-02 12:20:00,474.13,474.79,473.0,473.49,3700.0,474.13,474.79,473.0,473.49,3700.0
2014-01-02 12:25:00,474.32,474.33,473.1,473.93,1800.0,474.32,474.33,473.1,473.93,1800.0
2014-01-02 12:30:00,473.94,473.99,473.87,473.96,900.0,473.94,473.99,473.87,473.96,900.0
2014-01-02 12:35:00,474.68,474.71,473.97,474.34,500.0,474.68,474.71,473.97,474.34,500.0
2014-01-02 12:40:00,474.53,474.53,473.93,473.93,1600.0,474.53,474.53,473.93,473.93,1600.0
2014-01-02 12:45:00,473.4,474.2,473.1,473.66,3600.0,473.4,474.2,473.1,473.66,3600.0
2014-01-02 12:50:00,473.58,474.2,473.17,474.02,3600.0,473.58,474.2,473.17,474.02,3600.0
2014-01-02 12:55:00,473.7,474.37,473.18,473.35,2700.0,473.7,474.37,473.18,473.35,2700.0
2014-01-02 13:00:00,474.08,474.92,473.41,474.02,3400.0,474.08,474.92,473.41,474.02,3400.0
2014-01-02 13:05:00,473.72,474.32,473.51,474.14,1000.0,473.72,474.32,473.51,474.14,1000.0
2014-01-02 13:10:00,473.96,474.08,473.17,474.08,1500.0,473.96,474.08,473.17,474.08,1500.0
2014-01-02 13:15:00,473.74,474.11,473.01,473.01,1200.0,473.74,474.11,473.01,473.01,1200.0
2014-01-02 13:20:00,473.01,473.8,473.01,473.68,1400.0,473.01,473.8,473.01,473.68,1400.0
2014-01-02 13:25:00,473.87,473.87,473.24,473.72,1200.0,473.87,473.87,473.24,473.72,1200.0
2014-01-02 13:30:00,473.48,473.67,473.04,473.08,3000.0,473.48,473.67,473.04,473.08,3000.0
2014-01-02 13:35:00,473.66,473.67,473.28,473.28,800.0,473.66,473.67,473.28,473.28,800.0
2014-01-02 13:40:00,473.06,473.06,473.0,473.0,300.0,473.06,473.06,473.0,473.0,300.0
2014-01-02 13:45:00,473.57,473.66,473.0,473.57,1800.0,473.57,473.66,473.0,473.57,1800.0
2014-01-02 13:50:00,473.64,473.65,473.32,473.54,1200.0,473.64,473.65,473.32,473.54,1200.0
2014-01-02 13:55:00,473.53,473.65,473.39,473.39,2900.0,473.53,473.65,473.39,473.39,2900.0
2014-01-02 14:00:00,473.66,474.33,473.55,473.73,2900.0,473.66,474.33,473.55,473.73,2900.0
2014-01-02 14:05:00,474.45,474.7,473.79,474.54,1600.0,474.45,474.7,473.79,474.54,1600.0
2014-01-02 14:10:00,474.05,474.85,474.0,474.02,1400.0,474.05,474.85,474.0,474.02,1400.0
2014-01-02 14:15:00,474.07,474.52,473.92,474.44,3000.0,474.07,474.52,473.92,474.44,3000.0
2014-01-02 14:20:00,474.34,474.59,473.96,474.08,900.0,474.34,474.59,473.96,474.08,900.0
2014-01-02 14:25:00,474.58,475.13,474.08,475.13,1600.0,474.58,475.13,474.08,475.13,1600.0
2014-01-02 14:30:00,474.53,474.96,474.23,474.29,2100.0,474.53,474.96,474.23,474.29,2100.0
2014-01-02 14:35:00,474.51,474.75,474.31,474.71,800.0,474.51,474.75,474.31,474.71,800.0
2014-01-02 14:40:00,474.31,475.03,474.31,475.03,1600.0,474.31,475.03,474.31,475.03,1600.0
2014-01-02 14:45:00,475.0,475.32,474.55,475.0,2500.0,475.0,475.32,474.55,475.0,2500.0
2014-01-02 14:50:00,474.82,475.4,474.6,474.6,3700.0,474.82,475.4,474.6,474.6,3700.0
2014-01-02 14:55:00,474.71,475.39,474.66,475.39,1600.0,474.71,475.39,474.66,475.39,1600.0
2014-01-02 15:00:00,474.74,475.36,474.6,475.17,2000.0,474.74,475.36,474.6,475.17,2000.0
2014-01-02 15:05:00,474.79,475.14,474.78,475.13,400.0,474.79,475.14,474.78,475.13,400.0
2014-01-02 15:10:00,475.13,475.2,474.85,475.15,800.0,475.13,475.2,474.85,475.15,800.0
2014-01-02 15:15:00,475.06,475.27,474.87,474.89,4300.0,475.06,475.27,474.87,474.89,4300.0
2014-01-02 15:20:00,475.3,475.3,475.0,475.0,1100.0,475.3,475.3,475.0,475.0,1100.0
2014-01-02 15:25:00,475.0,475.12,474.59,474.59,6900.0,475.0,475.12,474.59,474.59,6900.0
2014-01-02 15:30:00,474.31,474.65,474.23,474.25,2000.0,474.31,474.65,474.23,474.25,2000.0
2014-01-02 15:35:00,474.59,474.59,473.72,474.28,2400.0,474.59,474.59,473.72,474.28,2400.0
2014-01-02 15:40:00,474.26,474.58,474.13,474.58,4400.0,474.26,474.58,474.13,474.58,4400.0
2014-01-02 15:45:00,474.56,475.04,474.38,474.66,5700.0,474.56,475.04,474.38,474.66,5700.0
2014-01-02 15:50:00,474.66,474.96,473.92,474.81,7200.0,474.66,474.96,473.92,474.81,7200.0
2014-01-02 15:55:00,474.69,474.85,474.09,474.36,19400.0,474.69,474.85,474.09,474.36,19400.0
2014-01-03 09:30:00,472.26,475.99,472.26,474.59,2300.0,472.26,475.99,472.26,474.59,2300.0
2014-01-03 09:35:00,475.91,477.97,475.66,476.45,2200.0,475.91,477.97,475.66,476.45,2200.0
2014-01-03 09:40:00,477.81,477.99,476.63,476.85,1700.0,477.81,477.99,476.63,476.85,1700.0
2014-01-03 09:45:00,476.86,477.41,475.73,475.95,3800.0,476.86,477.41,475.73,475.95,3800.0
2014-01-03 09:50:00,476.69,477.0,475.84,476.47,900.0,476.69,477.0,475.84,476.47,900.0
2014-01-03 09:55:00,476.95,476.95,475.84,476.05,900.0,476.95,476.95,475.84,476.05,900.0
2014-01-03 10:00:00,475.9,477.0,475.9,476.95,1500.0,475.9,477.0,475.9,476.95,1500.0
2014-01-03 10:05:00,475.9,476.71,475.78,476.22,3100.0,475.9,476.71,475.78,476.22,3100.0
2014-01-03 10:10:00,476.45,476.75,475.69,475.93,1400.0,476.45,476.75,475.69,475.93,1400.0
2014-01-03 10:15:00,475.94,476.89,475.94,476.89,6600.0,475.94,476.89,475.94,476.89,6600.0
2014-01-03 10:20:00,477.32,477.6,476.3,477.35,1600.0,477.32,477.6,476.3,477.35,1600.0
2014-01-03 10:25:00,477.26,478.26,477.23,477.75,2000.0,477.26,478.26,477.23,477.75,2000.0
2014-01-03 10:30:00,477.73,478.25,477.64,477.83,2300.0,477.73,478.25,477.64,477.83,2300.0
2014-01-03 10:35:00,478.2,478.57,477.61,477.61,1700.0,478.2,478.57,477.61,477.61,1700.0
2014-01-03 10:40:00,478.51,478.92,477.93,478.3,1700.0,478.51,478.92,477.93,478.3,1700.0
2014-01-03 10:45:00,478.04,478.44,477.72,477.72,3600.0,478.04,478.44,477.72,477.72,3600.0
2014-01-03 10:50:00,477.74,478.26,477.49,477.62,3100.0,477.74,478.26,477.49,477.62,3100.0
2014-01-03 10:55:00,477.83,478.39,477.17,477.97,1700.0,477.83,478.39,477.17,477.97,1700.0
2014-01-03 11:00:00,477.44,477.97,477.17,477.22,1500.0,477.44,477.97,477.17,477.22,1500.0
2014-01-03 11:05:00,477.21,477.21,477.17,477.17,1000.0,477.21,477.21,477.17,477.17,1000.0
2014-01-03 11:10:00,477.47,477.65,476.52,477.12,3200.0,477.47,477.65,476.52,477.12,3200.0
2014-01-03 11:15:00,476.61,477.06,476.48,476.7,2200.0,476.61,477.06,476.48,476.7,2200.0
2014-01-03 11:20:00,476.03,477.23,476.03,477.14,2700.0,476.03,477.23,476.03,477.14,2700.0
2014-01-03 11:25:00,477.14,477.19,476.07,476.07,1900.0,477.14,477.19,476.07,476.07,1900.0
2014-01-03 11:30:00,476.16,476.18,476.06,476.06,1600.0,476.16,476.18,476.06,476.06,1600.0
2014-01-03 11:35:00,476.06,476.91,475.49,476.03,5100.0,476.06,476.91,475.49,476.03,5100.0
2014-01-03 11:40:00,476.65,476.87,475.97,476.67,3300.0,476.65,476.87,475.97,476.67,3300.0
2014-01-03 11:45:00,476.74,477.56,476.41,477.45,4900.0,476.74,477.56,476.41,477.45,4900.0
2014-01-03 11:50:00,476.36,477.22,476.36,476.67,7800.0,476.36,477.22,476.36,476.67,7800.0
2014-01-03 11:55:00,476.45,476.62,476.1,476.12,500.0,476.45,476.62,476.1,476.12,500.0
2014-01-03 12:00:00,476.32,476.47,476.12,476.31,1200.0,476.32,476.47,476.12,476.31,1200.0
2014-01-03 12:05:00,476.13,476.42,476.13,476.3,1100.0,476.13,476.42,476.13,476.3,1100.0
2014-01-03 12:10:00,476.43,476.76,476.32,476.63,2500.0,476.43,476.76,476.32,476.63,2500.0
2014-01-03 12:15:00,476.95,477.29,476.95,477.02,1500.0,476.95,477.29,476.95,477.02,1500.0
2014-01-03 12:20:00,477.48,478.05,477.48,477.81,1600.0,477.48,478.05,477.48,477.81,1600.0
2014-01-03 12:25:00,478.45,478.45,477.49,477.54,3700.0,478.45,478.45,477.49,477.54,3700.0
2014-01-03 12:30:00,476.89,477.34,476.63,476.86,500.0,476.89,477.34,476.63,476.86,500.0
2014-01-03 12:35:00,477.57,477.79,476.64,477.78,1300.0,477.57,477.79,476.64,477.78,1300.0
2014-01-03 12:40:00,477.51,477.73,476.85,477.33,3000.0,477.51,477.73,476.85,477.33,3000.0
2014-01-03 12:45:00,477.31,477.53,477.31,477.53,300.0,477.31,477.53,477.31,477.53,300.0
2014-01-03 12:50:00,477.2,477.48,476.84,477.48,700.0,477.2,477.48,476.84,477.48,700.0
2014-01-03 12:55:00,476.61,477.7,476.61,477.7,300.0,476.61,477.7,476.61,477.7,300.0
2014-01-03 13:00:00,476.63,477.69,476.63,477.36,1000.0,476.63,477.69,476.63,477.36,1000.0
2014-01-03 13:05:00,477.31,477.57,476.82,476.82,1000.0,477.31,477.57,476.82,476.82,1000.0
2014-01-03 13:10:00,477.53,477.74,476.87,477.6,1000.0,477.53,477.74,476.87,477.6,1000.0
2014-01-03 13:15:00,477.21,477.83,477.08,477.69,5600.0,477.21,477.83,477.08,477.69,5600.0
2014-01-03 13:20:00,477.17,477.58,477.17,477.54,400.0,477.17,477.58,477.17,477.54,400.0
2014-01-03 13:25:00,477.63,477.67,477.12,477.63,800.0,477.63,477.67,477.12,477.63,800.0
2014-01-03 13:30:00,477.6,477.63,477.24,477.32,1600.0,477.6,477.63,477.24,477.32,1600.0
2014-01-03 13:35:00,477.61,477.65,477.31,477.31,2600.0,477.61,477.65,477.31,477.31,2600.0
2014-01-03 13:40:00,477.25,477.34,476.84,476.84,1400.0,477.25,477.34,476.84,476.84,1400.0
2014-01-03 13:45:00,476.88,477.31,476.78,476.78,4500.0,476.88,477.31,476.78,476.78,4500.0
2014-01-03 13:50:00,476.71,477.16,476.7,476.7,600.0,476.71,477.16,476.7,476.7,600.0
2014-01-03 13:55:00,476.75,477.32,476.7,477.32,1500.0,476.75,477.32,476.7,477.32,1500.0
2014-01-03 14:00:00,477.66,477.66,477.06,477.62,500.0,477.66,477.66,477.06,477.62,500.0
2014-01-03 14:05:00,477.02,477.88,476.89,477.88,6800.0,477.02,477.88,476.89,477.88,6800.0
2014-01-03 14:10:00,477.77,477.83,477.31,477.74,1100.0,477.77,477.83,477.31,477.74,1100.0
2014-01-03 14:15:00,477.79,477.79,477.44,477.75,4300.0,477.79,477.79,477.44,477.75,4300.0
2014-01-03 14:20:00,477.76,477.8,477.51,477.63,7100.0,477.76,477.8,477.51,477.63,7100.0
2014-01-03 14:25:00,477.16,477.67,477.03,477.67,900.0,477.16,477.67,477.03,477.67,900.0
2014-01-03 14:30:00,477.6,477.63,477.04,477.08,900.0,477.6,477.63,477.04,477.08,900.0
2014-01-03 14:35:00,477.05,477.8,477.05,477.79,3500.0,477.05,477.8,477.05,477.79,3500.0
2014-01-03 14:40:00,477.54,477.87,477.3,477.33,3500.0,477.54,477.87,477.3,477.33,3500.0
2014-01-03 14:45:00,477.45,478.06,477.44,478.01,1100.0,477.45,478.06,477.44,478.01,1100.0
2014-01-03 14:50:00,477.82,478.08,477.57,478.02,1400.0,477.82,478.08,477.57,478.02,1400.0
2014-01-03 14:55:00,477.69,478.06,477.03,477.03,5000.0,477.69,478.06,477.03,477.03,5000.0
2014-01-03 15:00:00,477.03,477.73,477.02,477.13,1500.0,477.03,477.73,477.02,477.13,1500.0
2014-01-03 15:05:00,477.13,477.57,477.06,477.42,2000.0,477.13,477.57,477.06,477.42,2000.0
2014-01-03 15:10:00,477.41,478.52,477.41,478.51,3700.0,477.41,478.52,477.41,478.51,3700.0
2014-01-03 15:15:00,477.88,478.58,477.58,477.65,3200.0,477.88,478.58,477.58,477.65,3200.0
2014-01-03 15:20:00,477.91,478.2,477.58,478.08,2600.0,477.91,478.2,477.58,478.08,2600.0
2014-01-03 15:25:00,477.96,478.04,477.24,477.3,6900.0,477.96,478.04,477.24,477.3,6900.0
2014-01-03 15:30:00,477.32,478.2,477.03,477.19,16000.0,477.32,478.2,477.03,477.19,16000.0
2014-01-03 15:35:00,477.59,478.12,477.05,477.44,11800.0,477.59,478.12,477.05,477.44,11800.0
2014-01-03 15:40:00,477.38,477.57,476.58,477.17,11700.0,477.38,477.57,476.58,477.17,11700.0
2014-01-03 15:45:00,476.89,477.07,476.73,476.88,6000.0,476.89,477.07,476.73,476.88,6000.0
2014-01-03 15:50:00,476.43,476.82,475.82,475.92,29300.0,476.43,476.82,475.82,475.92,29300.0
2014-01-03 15:55:00,475.91,476.12,475.6,475.75,26000.0,475.91,476.12,475.6,475.75,26000.0
2014-01-06 09:30:00,478.51,479.88,475.28,479.56,2900.0,478.51,479.88,475.28,479.56,2900.0
2014-01-06 09:35:00,478.81,479.43,476.81,479.3,2800.0,478.81,479.43,476.81,479.3,2800.0
2014-01-06 09:40:00,479.42,479.44,478.15,479.31,1100.0,479.42,479.44,478.15,479.31,1100.0
2014-01-06 09:45:00,478.14,479.28,477.69,478.12,6600.0,478.14,479.28,477.69,478.12,6600.0
2014-01-06 09:50:00,477.82,479.31,477.82,479.22,1800.0,477.82,479.31,477.82,479.22,1800.0
2014-01-06 09:55:00,479.2,479.96,479.2,479.96,1800.0,479.2,479.96,479.2,479.96,1800.0
2014-01-06 10:00:00,479.97,479.97,478.68,478.68,6000.0,479.97,479.97,478.68,478.68,6000.0
2014-01-06 10:05:00,478.2,479.57,478.2,479.16,2500.0,478.2,479.57,478.2,479.16,2500.0
2014-01-06 10:10:00,479.7,479.93,478.34,479.58,2000.0,479.7,479.93,478.34,479.58,2000.0
2014-01-06 10:15:00,478.42,480.51,478.42,479.85,12100.0,478.42,480.51,478.42,479.85,12100.0
2014-01-06 10:20:00,480.6,481.4,479.96,480.55,8600.0,480.6,481.4,479.96,480.55,8600.0
2014-01-06 10:25:00,480.55,482.4,480.3,481.97,8100.0,480.55,482.4,480.3,481.97,8100.0
2014-01-06 10:30:00,481.94,482.4,481.7,482.38,8600.0,481.94,482.4,481.7,482.38,8600.0
2014-01-06 10:35:00,482.34,482.34,481.46,481.85,6600.0,482.34,482.34,481.46,481.85,6600.0
2014-01-06 10:40:00,481.86,482.74,481.7,482.19,6900.0,481.86,482.74,481.7,482.19,6900.0
2014-01-06 10:45:00,482.69,482.85,482.09,482.77,4200.0,482.69,482.85,482.09,482.77,4200.0
2014-01-06 10:50:00,482.35,483.0,482.35,482.7,5300.0,482.35,483.0,482.35,482.7,5300.0
2014-01-06 10:55:00,483.0,483.3,482.62,482.89,6800.0,483.0,483.3,482.62,482.89,6800.0
2014-01-06 11:00:00,483.08,483.3,482.64,483.3,4500.0,483.08,483.3,482.64,483.3,4500.0
2014-01-06 11:05:00,483.29,483.29,482.66,483.11,5700.0,483.29,483.29,482.66,483.11,5700.0
2014-01-06 11:10:00,482.96,483.09,482.5,482.55,6500.0,482.96,483.09,482.5,482.55,6500.0
2014-01-06 11:15:00,482.44,482.66,481.35,481.35,9200.0,482.44,482.66,481.35,481.35,9200.0
2014-01-06 11:20:00,481.68,482.7,481.35,481.82,8600.0,481.68,482.7,481.35,481.82,8600.0
2014-01-06 11:25:00,481.03,482.77,481.03,482.32,7400.0,481.03,482.77,481.03,482.32,7400.0
2014-01-06 11:30:00,482.8,482.8,482.12,482.16,1900.0,482.8,482.8,482.12,482.16,1900.0
2014-01-06 11:35:00,482.71,482.71,482.23,482.53,3600.0,482.71,482.71,482.23,482.53,3600.0
2014-01-06 11:40:00,482.52,482.87,482.34,482.65,3100.0,482.52,482.87,482.34,482.65,3100.0
2014-01-06 11:45:00,482.34,482.87,481.84,482.3,7900.0,482.34,482.87,481.84,482.3,7900.0
2014-01-06 11:50:00,482.52,482.52,481.48,481.48,900.0,482.52,482.52,481.48,481.48,900.0
2014-01-06 11:55:00,482.31,482.71,482.06,482.67,4500.0,482.31,482.71,482.06,482.67,4500.0
2014-01-06 12:00:00,482.47,482.64,481.31,481.7,8000.0,482.47,482.64,481.31,481.7,8000.0
2014-01-06 12:05:00,481.85,482.25,481.33,481.54,3600.0,481.85,482.25,481.33,481.54,3600.0
2014-01-06 12:10:00,481.55,481.8,481.0,481.37,1800.0,481.55,481.8,481.0,481.37,1800.0
2014-01-06 12:15:00,481.35,481.35,480.59,480.74,3400.0,481.35,481.35,480.59,480.74,3400.0
2014-01-06 12:20:00,480.79,480.82,480.0,480.21,3400.0,480.79,480.82,480.0,480.21,3400.0
2014-01-06 12:25:00,479.67,480.62,479.66,480.21,2900.0,479.67,480.62,479.66,480.21,2900.0
2014-01-06 12:30:00,479.8,480.54,479.79,479.84,5000.0,479.8,480.54,479.79,479.84,5000.0
2014-01-06 12:35:00,480.16,480.31,479.75,479.84,2400.0,480.16,480.31,479.75,479.84,2400.0
2014-01-06 12:40:00,479.46,479.96,479.06,479.58,5400.0,479.46,479.96,479.06,479.58,5400.0
2014-01-06 12:45:00,479.58,479.71,478.25,478.25,7200.0,479.58,479.71,478.25,478.25,7200.0
2014-01-06 12:50:00,479.32,479.6,478.25,479.6,3800.0,479.32,479.6,478.25,479.6,3800.0
2014-01-06 12:55:00,479.57,480.36,479.47,479.66,3900.0,479.57,480.36,479.47,479.66,3900.0
2014-01-06 13:00:00,479.8,480.66,478.69,478.69,5900.0,479.8,480.66,478.69,478.69,5900.0
2014-01-06 13:05:00,478.78,479.12,478.78,479.07,900.0,478.78,479.12,478.78,479.07,900.0
2014-01-06 13:10:00,478.8,479.36,478.8,479.27,2100.0,478.8,479.36,478.8,479.27,2100.0
2014-01-06 13:15:00,478.83,479.25,478.82,478.84,1800.0,478.83,479.25,478.82,478.84,1800.0
2014-01-06 13:20:00,478.83,479.29,478.83,479.29,2700.0,478.83,479.29,478.83,479.29,2700.0
2014-01-06 13:25:00,479.21,479.34,478.81,478.81,2400.0,479.21,479.34,478.81,478.81,2400.0
2014-01-06 13:30:00,479.23,479.25,478.3,478.54,3500.0,479.23,479.25,478.3,478.54,3500.0
2014-01-06 13:35:00,478.32,478.63,478.07,478.46,1500.0,478.32,478.63,478.07,478.46,1500.0
2014-01-06 13:40:00,478.43,478.88,478.16,478.47,3600.0,478.43,478.88,478.16,478.47,3600.0
2014-01-06 13:45:00,478.22,478.45,478.22,478.45,1000.0,478.22,478.45,478.22,478.45,1000.0
2014-01-06 13:50:00,478.45,479.59,478.45,479.41,3500.0,478.45,479.59,478.45,479.41,3500.0
2014-01-06 13:55:00,479.56,480.06,478.85,478.85,4400.0,479.56,480.06,478.85,478.85,4400.0
2014-01-06 14:00:00,479.05,479.44,478.72,478.96,2700.0,479.05,479.44,478.72,478.96,2700.0
2014-01-06 14:05:00,479.17,479.73,479.05,479.05,1000.0,479.17,479.73,479.05,479.05,1000.0
2014-01-06 14:10:00,479.13,479.66,479.08,479.49,900.0,479.13,479.66,479.08,479.49,900.0
2014-01-06 14:15:00,479.5,479.76,479.25,479.25,1000.0,479.5,479.76,479.25,479.25,1000.0
2014-01-06 14:20:00,479.6,479.74,479.25,479.69,2100.0,479.6,479.74,479.25,479.69,2100.0
2014-01-06 14:25:00,479.69,479.69,478.44,478.89,4700.0,479.69,479.69,478.44,478.89,4700.0
2014-01-06 14:30:00,478.89,479.39,478.69,479.02,3300.0,478.89,479.39,478.69,479.02,3300.0
2014-01-06 14:35:00,479.36,479.61,479.21,479.59,900.0,479.36,479.61,479.21,479.59,900.0
2014-01-06 14:40:00,479.62,479.62,479.21,479.21,600.0,479.62,479.62,479.21,479.21,600.0
2014-01-06 14:45:00,479.21,479.84,479.21,479.3,6100.0,479.21,479.84,479.21,479.3,6100.0
2014-01-06 14:50:00,479.78,479.99,479.34,479.96,1700.0,479.78,479.99,479.34,479.96,1700.0
2014-01-06 14:55:00,479.93,479.93,479.48,479.88,1400.0,479.93,479.93,479.48,479.88,1400.0
2014-01-06 15:00:00,479.86,479.91,479.02,479.12,5500.0,479.86,479.91,479.02,479.12,5500.0
2014-01-06 15:05:00,479.11,479.33,478.83,479.25,3000.0,479.11,479.33,478.83,479.25,3000.0
2014-01-06 15:10:00,478.83,479.45,478.83,479.45,6600.0,478.83,479.45,478.83,479.45,6600.0
2014-01-06 15:15:00,479.39,479.73,479.0,479.0,9800.0,479.39,479.73,479.0,479.0,9800.0
2014-01-06 15:20:00,479.22,479.88,478.91,479.71,4300.0,479.22,479.88,478.91,479.71,4300.0
2014-01-06 15:25:00,479.71,479.76,479.44,479.5,4300.0,479.71,479.76,479.44,479.5,4300.0
2014-01-06 15:30:00,479.59,479.69,478.6,478.6,10400.0,479.59,479.69,478.6,478.6,10400.0
2014-01-06 15:35:00,478.59,478.78,477.8,478.13,8400.0,478.59,478.78,477.8,478.13,8400.0
2014-01-06 15:40:00,478.15,478.84,477.97,478.66,4800.0,478.15,478.84,477.97,478.66,4800.0
2014-01-06 15:45:00,478.24,478.95,478.0,478.1,25500.0,478.24,478.95,478.0,478.1,25500.0
2014-01-06 15:50:00,478.49,479.28,477.88,479.11,73500.0,478.49,479.28,477.88,479.11,73500.0
2014-01-06 15:55:00,478.58,479.15,478.43,478.57,23100.0,478.58,479.15,478.43,478.57,23100.0
2014-01-07 09:30:00,479.09,480.44,478.72,480.44,9400.0,479.09,480.44,478.72,480.44,9400.0
2014-01-07 09:35:00,480.43,481.97,479.04,480.23,20200.0,480.43,481.97,479.04,480.23,20200.0
2014-01-07 09:40:00,480.23,480.47,477.74,480.46,9100.0,480.23,480.47,477.74,480.46,9100.0
2014-01-07 09:45:00,479.28,481.03,479.28,480.55,3400.0,479.28,481.03,479.28,480.55,3400.0
2014-01-07 09:50:00,480.63,482.0,480.63,481.25,7500.0,480.63,482.0,480.63,481.25,7500.0
2014-01-07 09:55:00,481.24,483.02,480.91,481.65,15100.0,481.24,483.02,480.91,481.65,15100.0
2014-01-07 10:00:00,481.67,482.33,481.66,481.66,3000.0,481.67,482.33,481.66,481.66,3000.0
2014-01-07 10:05:00,482.18,482.76,481.7,482.5,4100.0,482.18,482.76,481.7,482.5,4100.0
2014-01-07 10:10:00,482.5,483.9,482.49,483.55,17300.0,482.5,483.9,482.49,483.55,17300.0
2014-01-07 10:15:00,483.54,483.84,483.06,483.62,6500.0,483.54,483.84,483.06,483.62,6500.0
2014-01-07 10:20:00,483.47,484.13,483.37,483.72,7300.0,483.47,484.13,483.37,483.72,7300.0
2014-01-07 10:25:00,484.39,484.39,483.46,483.81,2200.0,484.39,484.39,483.46,483.81,2200.0
2014-01-07 10:30:00,483.54,484.05,483.54,484.05,1700.0,483.54,484.05,483.54,484.05,1700.0
2014-01-07 10:35:00,484.05,484.4,483.55,484.4,7800.0,484.05,484.4,483.55,484.4,7800.0
2014-01-07 10:40:00,484.64,485.0,484.18,485.0,4000.0,484.64,485.0,484.18,485.0,4000.0
2014-01-07 10:45:00,485.28,485.9,484.71,485.9,8300.0,485.28,485.9,484.71,485.9,8300.0
2014-01-07 10:50:00,485.85,486.3,484.62,485.25,15400.0,485.85,486.3,484.62,485.25,15400.0
2014-01-07 10:55:00,485.49,486.33,485.44,486.01,9300.0,485.49,486.33,485.44,486.01,9300.0
2014-01-07 11:00:00,486.01,486.1,485.03,485.03,7800.0,486.01,486.1,485.03,485.03,7800.0
2014-01-07 11:05:00,485.35,486.19,485.03,486.19,5700.0,485.35,486.19,485.03,486.19,5700.0
2014-01-07 11:10:00,486.28,486.39,484.98,485.98,16100.0,486.28,486.39,484.98,485.98,16100.0
2014-01-07 11:15:00,485.39,486.05,485.27,485.4,10300.0,485.39,486.05,485.27,485.4,10300.0
2014-01-07 11:20:00,485.4,486.4,484.92,485.72,8400.0,485.4,486.4,484.92,485.72,8400.0
2014-01-07 11:25:00,485.97,485.97,484.7,484.93,5400.0,485.97,485.97,484.7,484.93,5400.0
2014-01-07 11:30:00,484.56,485.31,484.54,484.74,2600.0,484.56,485.31,484.54,484.74,2600.0
2014-01-07 11:35:00,484.75,485.85,484.75,484.99,8300.0,484.75,485.85,484.75,484.99,8300.0
2014-01-07 11:40:00,485.15,485.81,484.95,485.8,2500.0,485.15,485.81,484.95,485.8,2500.0
2014-01-07 11:45:00,484.93,485.52,484.68,484.68,2200.0,484.93,485.52,484.68,484.68,2200.0
2014-01-07 11:50:00,484.67,485.42,484.5,484.91,6900.0,484.67,485.42,484.5,484.91,6900.0
2014-01-07 11:55:00,485.19,485.19,484.2,484.92,4600.0,485.19,485.19,484.2,484.92,4600.0
2014-01-07 12:00:00,484.69,484.95,484.33,484.44,1800.0,484.69,484.95,484.33,484.44,1800.0
2014-01-07 12:05:00,484.44,484.91,484.44,484.5,5200.0,484.44,484.91,484.44,484.5,5200.0
2014-01-07 12:10:00,484.81,484.81,483.87,483.99,3100.0,484.81,484.81,483.87,483.99,3100.0
2014-01-07 12:15:00,484.03,484.65,483.18,484.52,18600.0,484.03,484.65,483.18,484.52,18600.0
2014-01-07 12:20:00,484.48,485.0,483.64,484.32,4800.0,484.48,485.0,483.64,484.32,4800.0
2014-01-07 12:25:00,484.1,485.12,483.7,484.02,6400.0,484.1,485.12,483.7,484.02,6400.0
2014-01-07 12:30:00,484.59,484.63,484.09,484.09,300.0,484.59,484.63,484.09,484.09,300.0
2014-01-07 12:35:00,484.17,484.28,483.35,483.39,6700.0,484.17,484.28,483.35,483.39,6700.0
2014-01-07 12:40:00,483.49,484.51,483.49,484.15,4200.0,483.49,484.51,483.49,484.15,4200.0
2014-01-07 12:45:00,483.98,484.87,483.97,484.66,4700.0,483.98,484.87,483.97,484.66,4700.0
2014-01-07 12:50:00,484.63,484.63,483.13,483.5,2900.0,484.63,484.63,483.13,483.5,2900.0
2014-01-07 12:55:00,483.73,484.77,483.73,484.75,3900.0,483.73,484.77,483.73,484.75,3900.0
2014-01-07 13:00:00,484.75,484.76,484.17,484.68,900.0,484.75,484.76,484.17,484.68,900.0
2014-01-07 13:05:00,484.53,485.07,484.21,484.63,3100.0,484.53,485.07,484.21,484.63,3100.0
2014-01-07 13:10:00,484.55,485.05,484.2,484.5,4500.0,484.55,485.05,484.2,484.5,4500.0
2014-01-07 13:15:00,484.46,484.79,484.46,484.79,400.0,484.46,484.79,484.46,484.79,400.0
2014-01-07 13:20:00,484.77,484.77,484.25,484.32,600.0,484.77,484.77,484.25,484.32,600.0
2014-01-07 13:25:00,484.32,484.78,483.95,484.27,4600.0,484.32,484.78,483.95,484.27,4600.0
2014-01-07 13:30:00,483.84,484.13,483.52,483.97,6800.0,483.84,484.13,483.52,483.97,6800.0
2014-01-07 13:35:00,484.12,484.14,483.59,483.61,7700.0,484.12,484.14,483.59,483.61,7700.0
2014-01-07 13:40:00,483.66,483.68,483.45,483.47,2900.0,483.66,483.68,483.45,483.47,2900.0
2014-01-07 13:45:00,483.25,483.52,482.69,482.89,3800.0,483.25,483.52,482.69,482.89,3800.0
2014-01-07 13:50:00,482.9,483.83,482.68,483.28,8300.0,482.9,483.83,482.68,483.28,8300.0
2014-01-07 13:55:00,483.18,483.27,482.86,483.04,2400.0,483.18,483.27,482.86,483.04,2400.0
2014-01-07 14:00:00,482.88,483.16,482.13,482.42,6700.0,482.88,483.16,482.13,482.42,6700.0
2014-01-07 14:05:00,482.38,482.7,481.48,481.48,2900.0,482.38,482.7,481.48,481.48,2900.0
2014-01-07 14:10:00,481.47,482.9,481.38,482.57,19600.0,481.47,482.9,481.38,482.57,19600.0
2014-01-07 14:15:00,482.66,482.68,481.84,482.47,7200.0,482.66,482.68,481.84,482.47,7200.0
2014-01-07 14:20:00,482.7,482.7,482.13,482.58,6400.0,482.7,482.7,482.13,482.58,6400.0
2014-01-07 14:25:00,482.37,483.05,482.22,482.6,8800.0,482.37,483.05,482.22,482.6,8800.0
2014-01-07 14:30:00,482.77,483.58,482.12,483.47,11400.0,482.77,483.58,482.12,483.47,11400.0
2014-01-07 14:35:00,483.43,483.65,482.42,482.82,4800.0,483.43,483.65,482.42,482.82,4800.0
2014-01-07 14:40:00,482.85,483.89,482.85,483.89,6400.0,482.85,483.89,482.85,483.89,6400.0
2014-01-07 14:45:00,483.48,483.48,482.61,483.11,10600.0,483.48,483.48,482.61,483.11,10600.0
2014-01-07 14:50:00,483.03,483.33,482.13,482.73,7100.0,483.03,483.33,482.13,482.73,7100.0
2014-01-07 14:55:00,482.91,483.49,482.66,483.25,6400.0,482.91,483.49,482.66,483.25,6400.0
2014-01-07 15:00:00,483.25,483.99,483.25,483.99,4200.0,483.25,483.99,483.25,483.99,4200.0
2014-01-07 15:05:00,483.7,484.58,483.41,484.03,7600.0,483.7,484.58,483.41,484.03,7600.0
2014-01-07 15:10:00,484.03,484.28,483.79,484.04,11000.0,484.03,484.28,483.79,484.04,11000.0
2014-01-07 15:15:00,484.04,484.63,483.72,484.29,9400.0,484.04,484.63,483.72,484.29,9400.0
2014-01-07 15:20:00,484.6,484.64,483.91,483.93,4900.0,484.6,484.64,483.91,483.93,4900.0
2014-01-07 15:25:00,484.07,484.67,484.0,484.64,10900.0,484.07,484.67,484.0,484.64,10900.0
2014-01-07 15:30:00,484.64,484.94,483.94,484.73,8000.0,484.64,484.94,483.94,484.73,8000.0
2014-01-07 15:35:00,484.73,484.87,484.14,484.77,8900.0,484.73,484.87,484.14,484.77,8900.0
2014-01-07 15:40:00,484.78,484.93,484.18,484.53,12700.0,484.78,484.93,484.18,484.53,12700.0
2014-01-07 15:45:00,484.46,484.86,483.99,484.48,10200.0,484.46,484.86,483.99,484.48,10200.0
2014-01-07 15:50:00,484.33,484.85,483.84,483.88,17300.0,484.33,484.85,483.84,483.88,17300.0
2014-01-07 15:55:00,483.84,484.0,483.36,483.44,28600.0,483.84,484.0,483.36,483.44,28600.0
2014-01-08 09:30:00,483.59,484.99,481.69,483.59,2200.0,483.59,484.99,481.69,483.59,2200.0
2014-01-08 09:35:00,484.19,484.19,482.98,483.97,1400.0,484.19,484.19,482.98,483.97,1400.0
2014-01-08 09:40:00,483.09,484.43,483.02,483.96,3200.0,483.09,484.43,483.02,483.96,3200.0
2014-01-08 09:45:00,483.96,484.47,482.36,483.39,5100.0,483.96,484.47,482.36,483.39,5100.0
2014-01-08 09:50:00,482.71,483.72,482.23,482.23,5000.0,482.71,483.72,482.23,482.23,5000.0
2014-01-08 09:55:00,482.68,484.7,482.32,484.47,10400.0,482.68,484.7,482.32,484.47,10400.0
2014-01-08 10:00:00,484.47,484.48,483.11,484.36,1800.0,484.47,484.48,483.11,484.36,1800.0
2014-01-08 10:05:00,484.1,485.36,483.51,484.1,7500.0,484.1,485.36,483.51,484.1,7500.0
2014-01-08 10:10:00,484.16,485.62,484.08,485.06,4600.0,484.16,485.62,484.08,485.06,4600.0
2014-01-08 10:15:00,485.19,485.5,484.52,484.56,2200.0,485.19,485.5,484.52,484.56,2200.0
2014-01-08 10:20:00,484.58,485.58,484.54,485.4,700.0,484.58,485.58,484.54,485.4,700.0
2014-01-08 10:25:00,485.33,485.33,484.12,485.22,900.0,485.33,485.33,484.12,485.22,900.0
2014-01-08 10:30:00,484.98,486.4,484.98,486.34,6100.0,484.98,486.4,484.98,486.34,6100.0
2014-01-08 10:35:00,486.0,486.0,485.2,485.69,3400.0,486.0,486.0,485.2,485.69,3400.0
2014-01-08 10:40:00,485.69,485.85,484.89,485.11,3400.0,485.69,485.85,484.89,485.11,3400.0
2014-01-08 10:45:00,485.34,485.85,484.5,484.5,3600.0,485.34,485.85,484.5,484.5,3600.0
2014-01-08 10:50:00,485.0,485.76,484.15,485.52,1200.0,485.0,485.76,484.15,485.52,1200.0
2014-01-08 10:55:00,484.91,485.46,484.26,484.33,700.0,484.91,485.46,484.26,484.33,700.0
2014-01-08 11:00:00,484.34,485.42,484.34,485.22,3400.0,484.34,485.42,484.34,485.22,3400.0
2014-01-08 11:05:00,485.32,485.53,484.54,484.55,2400.0,485.32,485.53,484.54,484.55,2400.0
2014-01-08 11:10:00,485.31,485.53,484.65,485.53,3800.0,485.31,485.53,484.65,485.53,3800.0
2014-01-08 11:15:00,485.71,485.74,484.76,485.74,900.0,485.71,485.74,484.76,485.74,900.0
2014-01-08 11:20:00,485.74,485.94,484.83,485.81,2200.0,485.74,485.94,484.83,485.81,2200.0
2014-01-08 11:25:00,484.99,486.0,484.98,485.1,3300.0,484.99,486.0,484.98,485.1,3300.0
2014-01-08 11:30:00,484.99,485.68,484.95,485.55,2600.0,484.99,485.68,484.95,485.55,2600.0
2014-01-08 11:35:00,485.55,486.0,484.96,485.19,2100.0,485.55,486.0,484.96,485.19,2100.0
2014-01-08 11:40:00,485.76,485.99,485.17,485.97,1400.0,485.76,485.99,485.17,485.97,1400.0
2014-01-08 11:45:00,485.06,485.89,485.06,485.89,2700.0,485.06,485.89,485.06,485.89,2700.0
2014-01-08 11:50:00,485.99,485.99,485.27,485.99,1000.0,485.99,485.99,485.27,485.99,1000.0
2014-01-08 11:55:00,485.99,486.19,485.32,485.35,3300.0,485.99,486.19,485.32,485.35,3300.0
2014-01-08 12:00:00,486.12,486.12,485.42,485.42,2200.0,486.12,486.12,485.42,485.42,2200.0
2014-01-08 12:05:00,485.65,485.65,485.05,485.55,3600.0,485.65,485.65,485.05,485.55,3600.0
2014-01-08 12:10:00,485.11,485.92,485.11,485.4,3900.0,485.11,485.92,485.11,485.4,3900.0
2014-01-08 12:15:00,485.7,485.7,485.33,485.34,900.0,485.7,485.7,485.33,485.34,900.0
2014-01-08 12:20:00,485.36,485.98,485.36,485.94,1900.0,485.36,485.98,485.36,485.94,1900.0
2014-01-08 12:25:00,485.72,486.3,485.72,486.01,3700.0,485.72,486.3,485.72,486.01,3700.0
2014-01-08 12:30:00,486.1,486.1,485.34,485.62,3300.0,486.1,486.1,485.34,485.62,3300.0
2014-01-08 12:35:00,485.35,485.88,485.33,485.73,2300.0,485.35,485.88,485.33,485.73,2300.0
2014-01-08 12:40:00,485.67,485.93,485.33,485.9,3400.0,485.67,485.93,485.33,485.9,3400.0
2014-01-08 12:45:00,485.89,486.12,485.55,485.55,2400.0,485.89,486.12,485.55,485.55,2400.0
2014-01-08 12:50:00,485.68,485.8,485.49,485.73,1300.0,485.68,485.8,485.49,485.73,1300.0
2014-01-08 12:55:00,485.55,486.33,484.98,485.88,6200.0,485.55,486.33,484.98,485.88,6200.0
2014-01-08 13:00:00,485.88,485.91,485.02,485.75,3100.0,485.88,485.91,485.02,485.75,3100.0
2014-01-08 13:05:00,485.86,486.38,485.6,486.38,2300.0,485.86,486.38,485.6,486.38,2300.0
2014-01-08 13:10:00,486.4,486.4,485.84,486.2,2400.0,486.4,486.4,485.84,486.2,2400.0
2014-01-08 13:15:00,485.94,486.12,485.42,486.1,3400.0,485.94,486.12,485.42,486.1,3400.0
2014-01-08 13:20:00,486.12,486.65,485.93,485.97,4700.0,486.12,486.65,485.93,485.97,4700.0
2014-01-08 13:25:00,485.93,486.32,485.38,485.96,4800.0,485.93,486.32,485.38,485.96,4800.0
2014-01-08 13:30:00,485.68,486.41,485.67,486.04,4200.0,485.68,486.41,485.67,486.04,4200.0
2014-01-08 13:35:00,486.14,486.14,485.3,485.3,2800.0,486.14,486.14,485.3,485.3,2800.0
2014-01-08 13:40:00,485.9,486.79,485.87,486.42,3600.0,485.9,486.79,485.87,486.42,3600.0
2014-01-08 13:45:00,486.06,486.75,486.06,486.65,4900.0,486.06,486.75,486.06,486.65,4900.0
2014-01-08 13:50:00,486.02,486.9,486.02,486.9,2300.0,486.02,486.9,486.02,486.9,2300.0
2014-01-08 13:55:00,486.9,486.9,486.35,486.35,1700.0,486.9,486.9,486.35,486.35,1700.0
2014-01-08 14:00:00,486.05,487.39,485.81,487.38,9900.0,486.05,487.39,485.81,487.38,9900.0
2014-01-08 14:05:00,487.05,487.07,486.2,486.21,7000.0,487.05,487.07,486.2,486.21,7000.0
2014-01-08 14:10:00,486.74,486.9,486.21,486.47,3700.0,486.74,486.9,486.21,486.47,3700.0
2014-01-08 14:15:00,486.84,487.39,486.47,486.8,5100.0,486.84,487.39,486.47,486.8,5100.0
2014-01-08 14:20:00,487.11,487.4,486.87,487.25,5100.0,487.11,487.4,486.87,487.25,5100.0
2014-01-08 14:25:00,487.26,487.38,486.9,487.38,3600.0,487.26,487.38,486.9,487.38,3600.0
2014-01-08 14:30:00,487.25,487.9,486.9,487.59,9100.0,487.25,487.9,486.9,487.59,9100.0
2014-01-08 14:35:00,487.59,487.88,487.08,487.4,8300.0,487.59,487.88,487.08,487.4,8300.0
2014-01-08 14:40:00,487.41,487.8,487.25,487.28,8200.0,487.41,487.8,487.25,487.28,8200.0
2014-01-08 14:45:00,487.24,488.29,487.24,487.49,8800.0,487.24,488.29,487.24,487.49,8800.0
2014-01-08 14:50:00,487.98,488.39,487.73,488.01,4100.0,487.98,488.39,487.73,488.01,4100.0
2014-01-08 14:55:00,487.93,488.39,487.45,488.12,6900.0,487.93,488.39,487.45,488.12,6900.0
2014-01-08 15:00:00,487.78,488.29,487.77,488.18,3400.0,487.78,488.29,487.77,488.18,3400.0
2014-01-08 15:05:00,488.18,488.33,487.47,487.88,6100.0,488.18,488.33,487.47,487.88,6100.0
2014-01-08 15:10:00,487.55,487.97,487.47,487.9,4600.0,487.55,487.97,487.47,487.9,4600.0
2014-01-08 15:15:00,487.81,487.98,487.49,487.84,6500.0,487.81,487.98,487.49,487.84,6500.0
2014-01-08 15:20:00,487.5,487.94,487.04,487.49,8600.0,487.5,487.94,487.04,487.49,8600.0
2014-01-08 15:25:00,487.2,487.32,486.81,486.95,10100.0,487.2,487.32,486.81,486.95,10100.0
2014-01-08 15:30:00,487.08,487.85,486.93,487.55,17400.0,487.08,487.85,486.93,487.55,17400.0
2014-01-08 15:35:00,487.44,488.01,487.22,488.01,12800.0,487.44,488.01,487.22,488.01,12800.0
2014-01-08 15:40:00,487.96,488.11,487.48,488.0,16600.0,487.96,488.11,487.48,488.0,16600.0
2014-01-08 15:45:00,487.87,488.4,487.67,488.15,14100.0,487.87,488.4,487.67,488.15,14100.0
2014-01-08 15:50:00,488.28,488.38,487.7,488.38,20200.0,488.28,488.38,487.7,488.38,20200.0
2014-01-08 15:55:00,488.03,488.6,487.99,488.5,51700.0,488.03,488.6,487.99,488.5,51700.0
2014-01-09 09:30:00,489.26,489.4,487.28,488.92,4400.0,489.26,489.4,487.28,488.92,4400.0
2014-01-09 09:35:00,488.93,488.93,486.92,487.3,3900.0,488.93,488.93,486.92,487.3,3900.0
2014-01-09 09:40:00,487.82,488.53,486.44,488.03,11700.0,487.82,488.53,486.44,488.03,11700.0
2014-01-09 09:45:00,487.52,489.29,487.52,488.11,2400.0,487.52,489.29,487.52,488.11,2400.0
2014-01-09 09:50:00,489.39,489.39,488.17,488.86,5600.0,489.39,489.39,488.17,488.86,5600.0
2014-01-09 09:55:00,488.94,489.4,488.61,489.37,5300.0,488.94,489.4,488.61,489.37,5300.0
2014-01-09 10:00:00,488.72,489.8,488.72,489.56,7300.0,488.72,489.8,488.72,489.56,7300.0
2014-01-09 10:05:00,489.49,489.9,488.99,489.65,4600.0,489.49,489.9,488.99,489.65,4600.0
2014-01-09 10:10:00,489.86,489.89,489.1,489.83,2600.0,489.86,489.89,489.1,489.83,2600.0
2014-01-09 10:15:00,489.73,489.9,488.87,488.87,9200.0,489.73,489.9,488.87,488.87,9200.0
2014-01-09 10:20:00,488.91,489.76,488.91,489.05,2700.0,488.91,489.76,488.91,489.05,2700.0
2014-01-09 10:25:00,489.87,489.88,489.07,489.09,2300.0,489.87,489.88,489.07,489.09,2300.0
2014-01-09 10:30:00,489.11,489.62,489.1,489.54,6200.0,489.11,489.62,489.1,489.54,6200.0
2014-01-09 10:35:00,489.55,489.9,489.27,489.9,2200.0,489.55,489.9,489.27,489.9,2200.0
2014-01-09 10:40:00,489.28,489.83,489.28,489.83,2000.0,489.28,489.83,489.28,489.83,2000.0
2014-01-09 10:45:00,489.29,489.9,489.29,489.82,5100.0,489.29,489.9,489.29,489.82,5100.0
2014-01-09 10:50:00,489.78,489.85,488.69,488.9,8600.0,489.78,489.85,488.69,488.9,8600.0
2014-01-09 10:55:00,488.98,489.41,488.32,489.33,10900.0,488.98,489.41,488.32,489.33,10900.0
2014-01-09 11:00:00,489.27,489.62,488.76,489.07,6500.0,489.27,489.62,488.76,489.07,6500.0
2014-01-09 11:05:00,489.05,489.32,488.56,488.96,8000.0,489.05,489.32,488.56,488.96,8000.0
2014-01-09 11:10:00,488.77,489.32,488.72,489.22,3300.0,488.77,489.32,488.72,489.22,3300.0
2014-01-09 11:15:00,489.28,489.28,488.72,489.25,2100.0,489.28,489.28,488.72,489.25,2100.0
2014-01-09 11:20:00,488.72,489.36,488.72,489.24,2200.0,488.72,489.36,488.72,489.24,2200.0
2014-01-09 11:25:00,489.45,489.62,488.76,489.61,3800.0,489.45,489.62,488.76,489.61,3800.0
2014-01-09 11:30:00,489.6,489.6,489.01,489.17,4300.0,489.6,489.6,489.01,489.17,4300.0
2014-01-09 11:35:00,489.17,489.57,489.02,489.39,4900.0,489.17,489.57,489.02,489.39,4900.0
2014-01-09 11:40:00,489.31,489.78,489.3,489.3,7400.0,489.31,489.78,489.3,489.3,7400.0
2014-01-09 11:45:00,489.46,489.67,489.1,489.67,5100.0,489.46,489.67,489.1,489.67,5100.0
2014-01-09 11:50:00,489.25,489.8,489.19,489.34,1700.0,489.25,489.8,489.19,489.34,1700.0
2014-01-09 11:55:00,489.59,489.64,489.18,489.64,2800.0,489.59,489.64,489.18,489.64,2800.0
2014-01-09 12:00:00,489.64,489.69,489.01,489.01,2500.0,489.64,489.69,489.01,489.01,2500.0
2014-01-09 12:05:00,489.5,489.83,489.28,489.45,14400.0,489.5,489.83,489.28,489.45,14400.0
2014-01-09 12:10:00,489.47,489.72,489.22,489.28,3000.0,489.47,489.72,489.22,489.28,3000.0
2014-01-09 12:15:00,489.23,489.76,489.2,489.59,7600.0,489.23,489.76,489.2,489.59,7600.0
2014-01-09 12:20:00,489.88,490.39,489.54,490.2,10700.0,489.88,490.39,489.54,490.2,10700.0
2014-01-09 12:25:00,490.19,490.87,489.96,490.64,12100.0,490.19,490.87,489.96,490.64,12100.0
2014-01-09 12:30:00,490.36,491.8,490.02,491.63,10800.0,490.36,491.8,490.02,491.63,10800.0
2014-01-09 12:35:00,491.62,491.9,490.97,491.84,5500.0,491.62,491.9,490.97,491.84,5500.0
2014-01-09 12:40:00,491.76,491.9,491.21,491.53,3400.0,491.76,491.9,491.21,491.53,3400.0
2014-01-09 12:45:00,491.83,492.03,491.67,492.03,3900.0,491.83,492.03,491.67,492.03,3900.0
2014-01-09 12:50:00,492.03,492.39,491.88,492.28,5100.0,492.03,492.39,491.88,492.28,5100.0
2014-01-09 12:55:00,491.85,492.47,491.6,492.47,5200.0,491.85,492.47,491.6,492.47,5200.0
2014-01-09 13:00:00,492.5,492.84,492.17,492.65,5600.0,492.5,492.84,492.17,492.65,5600.0
2014-01-09 13:05:00,492.72,492.77,492.18,492.39,10800.0,492.72,492.77,492.18,492.39,10800.0
2014-01-09 13:10:00,492.59,492.88,492.06,492.77,11900.0,492.59,492.88,492.06,492.77,11900.0
2014-01-09 13:15:00,492.54,492.89,492.35,492.73,4700.0,492.54,492.89,492.35,492.73,4700.0
2014-01-09 13:20:00,492.72,492.87,492.29,492.76,4500.0,492.72,492.87,492.29,492.76,4500.0
2014-01-09 13:25:00,492.76,492.9,492.06,492.68,3800.0,492.76,492.9,492.06,492.68,3800.0
2014-01-09 13:30:00,492.74,492.9,492.51,492.6,3000.0,492.74,492.9,492.51,492.6,3000.0
2014-01-09 13:35:00,492.76,492.77,492.41,492.75,2400.0,492.76,492.77,492.41,492.75,2400.0
2014-01-09 13:40:00,492.75,493.11,492.75,493.11,5600.0,492.75,493.11,492.75,493.11,5600.0
2014-01-09 13:45:00,492.84,493.1,492.26,492.88,10200.0,492.84,493.1,492.26,492.88,10200.0
2014-01-09 13:50:00,493.0,493.36,492.69,492.69,5800.0,493.0,493.36,492.69,492.69,5800.0
2014-01-09 13:55:00,492.98,493.22,492.75,492.91,3600.0,492.98,493.22,492.75,492.91,3600.0
2014-01-09 14:00:00,493.33,493.33,492.28,492.85,5300.0,493.33,493.33,492.28,492.85,5300.0
2014-01-09 14:05:00,492.74,493.05,492.16,492.85,7600.0,492.74,493.05,492.16,492.85,7600.0
2014-01-09 14:10:00,492.92,493.15,492.03,492.5,9400.0,492.92,493.15,492.03,492.5,9400.0
2014-01-09 14:15:00,492.29,492.29,491.6,491.79,6400.0,492.29,492.29,491.6,491.79,6400.0
2014-01-09 14:20:00,491.55,492.97,491.28,492.97,9400.0,491.55,492.97,491.28,492.97,9400.0
2014-01-09 14:25:00,492.35,492.47,491.29,491.7,8800.0,492.35,492.47,491.29,491.7,8800.0
2014-01-09 14:30:00,491.29,491.82,488.89,490.83,22800.0,491.29,491.82,488.89,490.83,22800.0
2014-01-09 14:35:00,490.56,491.39,489.66,490.92,8700.0,490.56,491.39,489.66,490.92,8700.0
2014-01-09 14:40:00,490.45,491.52,490.45,491.49,4600.0,490.45,491.52,490.45,491.49,4600.0
2014-01-09 14:45:00,491.5,491.96,491.18,491.22,3100.0,491.5,491.96,491.18,491.22,3100.0
2014-01-09 14:50:00,490.96,491.66,490.62,491.66,1900.0,490.96,491.66,490.62,491.66,1900.0
2014-01-09 14:55:00,491.21,491.34,490.47,490.62,3300.0,491.21,491.34,490.47,490.62,3300.0
2014-01-09 15:00:00,490.64,491.66,490.5,491.32,5800.0,490.64,491.66,490.5,491.32,5800.0
2014-01-09 15:05:00,491.3,491.79,491.01,491.69,4400.0,491.3,491.79,491.01,491.69,4400.0
2014-01-09 15:10:00,491.79,492.2,491.54,491.56,9700.0,491.79,492.2,491.54,491.56,9700.0
2014-01-09 15:15:00,491.77,492.12,491.57,491.89,10400.0,491.77,492.12,491.57,491.89,10400.0
2014-01-09 15:20:00,491.58,492.04,491.5,491.6,6100.0,491.58,492.04,491.5,491.6,6100.0
2014-01-09 15:25:00,491.77,492.09,491.56,491.65,7800.0,491.77,492.09,491.56,491.65,7800.0
2014-01-09 15:30:00,491.5,491.63,490.74,491.32,12600.0,491.5,491.63,490.74,491.32,12600.0
2014-01-09 15:35:00,491.14,491.42,490.83,491.25,5900.0,491.14,491.42,490.83,491.25,5900.0
2014-01-09 15:40:00,491.25,491.92,491.24,491.81,9700.0,491.25,491.92,491.24,491.81,9700.0
2014-01-09 15:45:00,491.69,491.77,490.97,491.25,15900.0,491.69,491.77,490.97,491.25,15900.0
2014-01-09 15:50:00,491.48,491.83,491.21,491.53,22400.0,491.48,491.83,491.21,491.53,22400.0
2014-01-09 15:55:00,491.52,492.56,491.47,492.38,38100.0,491.52,492.56,491.47,492.38,38100.0
2014-01-10 09:30:00,492.99,493.25,490.01,493.24,5300.0,492.99,493.25,490.01,493.24,5300.0
2014-01-10 09:35:00,493.2,493.2,491.95,492.08,1400.0,493.2,493.2,491.95,492.08,1400.0
2014-01-10 09:40:00,492.08,492.96,491.2,492.61,7900.0,492.08,492.96,491.2,492.61,7900.0
2014-01-10 09:45:00,492.73,492.73,490.12,491.44,47300.0,492.73,492.73,490.12,491.44,47300.0
2014-01-10 09:50:00,491.5,492.07,490.31,491.53,7900.0,491.5,492.07,490.31,491.53,7900.0
2014-01-10 09:55:00,491.69,491.73,490.6,491.55,4700.0,491.69,491.73,490.6,491.55,4700.0
2014-01-10 10:00:00,491.47,491.54,490.52,490.52,3900.0,491.47,491.54,490.52,490.52,3900.0
2014-01-10 10:05:00,490.53,490.94,490.26,490.81,6000.0,490.53,490.94,490.26,490.81,6000.0
2014-01-10 10:10:00,490.9,491.02,490.2,490.2,1100.0,490.9,491.02,490.2,490.2,1100.0
2014-01-10 10:15:00,490.25,491.02,490.24,490.83,7100.0,490.25,491.02,490.24,490.83,7100.0
2014-01-10 10:20:00,490.5,491.4,490.34,490.77,10600.0,490.5,491.4,490.34,490.77,10600.0
2014-01-10 10:25:00,490.74,490.74,489.25,489.25,5100.0,490.74,490.74,489.25,489.25,5100.0
2014-01-10 10:30:00,489.74,490.74,489.23,490.15,5400.0,489.74,490.74,489.23,490.15,5400.0
2014-01-10 10:35:00,490.42,490.42,489.63,490.14,1800.0,490.42,490.42,489.63,490.14,1800.0
2014-01-10 10:40:00,490.06,490.49,489.52,489.86,6300.0,490.06,490.49,489.52,489.86,6300.0
2014-01-10 10:45:00,490.1,490.48,489.99,490.36,2500.0,490.1,490.48,489.99,490.36,2500.0
2014-01-10 10:50:00,490.35,490.52,489.85,490.49,4900.0,490.35,490.52,489.85,490.49,4900.0
2014-01-10 10:55:00,490.17,490.46,489.9,490.13,1100.0,490.17,490.46,489.9,490.13,1100.0
2014-01-10 11:00:00,489.88,490.17,489.46,489.46,6400.0,489.88,490.17,489.46,489.46,6400.0
2014-01-10 11:05:00,489.5,489.87,488.82,489.17,7400.0,489.5,489.87,488.82,489.17,7400.0
2014-01-10 11:10:00,489.5,489.72,488.89,489.25,9900.0,489.5,489.72,488.89,489.25,9900.0
2014-01-10 11:15:00,489.49,490.0,489.13,489.25,5000.0,489.49,490.0,489.13,489.25,5000.0
2014-01-10 11:20:00,489.24,489.79,489.24,489.72,4700.0,489.24,489.79,489.24,489.72,4700.0
2014-01-10 11:25:00,489.71,490.49,489.16,490.49,13500.0,489.71,490.49,489.16,490.49,13500.0
2014-01-10 11:30:00,490.53,490.53,489.65,489.9,3100.0,490.53,490.53,489.65,489.9,3100.0
2014-01-10 11:35:00,489.62,490.35,489.62,490.15,3100.0,489.62,490.35,489.62,490.15,3100.0
2014-01-10 11:40:00,490.03,490.8,489.79,490.8,2900.0,490.03,490.8,489.79,490.8,2900.0
2014-01-10 11:45:00,490.81,490.93,490.29,490.64,11800.0,490.81,490.93,490.29,490.64,11800.0
2014-01-10 11:50:00,490.64,490.72,490.02,490.02,3300.0,490.64,490.72,490.02,490.02,3300.0
2014-01-10 11:55:00,490.29,490.57,489.78,489.78,5700.0,490.29,490.57,489.78,489.78,5700.0
2014-01-10 12:00:00,489.91,490.4,489.69,489.75,2000.0,489.91,490.4,489.69,489.75,2000.0
2014-01-10 12:05:00,489.75,490.63,489.75,490.35,5300.0,489.75,490.63,489.75,490.35,5300.0
2014-01-10 12:10:00,490.34,490.39,489.78,490.39,9600.0,490.34,490.39,489.78,490.39,9600.0
2014-01-10 12:15:00,490.2,490.79,490.01,490.13,4900.0,490.2,490.79,490.01,490.13,4900.0
2014-01-10 12:20:00,490.13,490.8,490.02,490.38,5000.0,490.13,490.8,490.02,490.38,5000.0
2014-01-10 12:25:00,490.36,490.76,489.94,489.94,2500.0,490.36,490.76,489.94,489.94,2500.0
2014-01-10 12:30:00,490.14,490.53,490.09,490.53,1000.0,490.14,490.53,490.09,490.53,1000.0
2014-01-10 12:35:00,490.43,490.48,490.05,490.05,4300.0,490.43,490.48,490.05,490.05,4300.0
2014-01-10 12:40:00,490.06,491.13,490.06,490.93,7200.0,490.06,491.13,490.06,490.93,7200.0
2014-01-10 12:45:00,490.93,491.33,490.51,490.51,4200.0,490.93,491.33,490.51,490.51,4200.0
2014-01-10 12:50:00,490.85,490.89,490.4,490.73,3500.0,490.85,490.89,490.4,490.73,3500.0
2014-01-10 12:55:00,490.73,490.73,490.18,490.71,1900.0,490.73,490.73,490.18,490.71,1900.0
2014-01-10 13:00:00,490.71,490.76,490.1,490.1,700.0,490.71,490.76,490.1,490.1,700.0
2014-01-10 13:05:00,490.31,490.79,490.29,490.31,9300.0,490.31,490.79,490.29,490.31,9300.0
2014-01-10 13:10:00,490.29,490.56,489.78,490.04,9900.0,490.29,490.56,489.78,490.04,9900.0
2014-01-10 13:15:00,490.29,490.29,489.64,489.64,2600.0,490.29,490.29,489.64,489.64,2600.0
2014-01-10 13:20:00,489.55,490.23,489.55,489.97,2500.0,489.55,490.23,489.55,489.97,2500.0
2014-01-10 13:25:00,489.92,489.97,489.55,489.56,3000.0,489.92,489.97,489.55,489.56,3000.0
2014-01-10 13:30:00,489.69,490.24,489.61,489.83,2900.0,489.69,490.24,489.61,489.83,2900.0
2014-01-10 13:35:00,489.81,489.83,489.81,489.82,400.0,489.81,489.83,489.81,489.82,400.0
2014-01-10 13:40:00,490.0,490.0,489.68,489.91,2700.0,490.0,490.0,489.68,489.91,2700.0
2014-01-10 13:45:00,489.9,490.13,489.66,489.66,3700.0,489.9,490.13,489.66,489.66,3700.0
2014-01-10 13:50:00,489.6,489.75,489.59,489.59,1900.0,489.6,489.75,489.59,489.59,1900.0
2014-01-10 13:55:00,489.59,489.75,489.4,489.43,4700.0,489.59,489.75,489.4,489.43,4700.0
2014-01-10 14:00:00,489.41,489.74,489.32,489.44,3400.0,489.41,489.74,489.32,489.44,3400.0
2014-01-10 14:05:00,489.47,490.31,489.44,489.77,5800.0,489.47,490.31,489.44,489.77,5800.0
2014-01-10 14:10:00,489.89,490.12,489.51,489.73,4700.0,489.89,490.12,489.51,489.73,4700.0
2014-01-10 14:15:00,490.08,490.08,489.61,490.05,1300.0,490.08,490.08,489.61,490.05,1300.0
2014-01-10 14:20:00,490.06,490.29,489.81,490.07,3800.0,490.06,490.29,489.81,490.07,3800.0
2014-01-10 14:25:00,489.68,490.04,489.21,489.6,5000.0,489.68,490.04,489.21,489.6,5000.0
2014-01-10 14:30:00,489.58,490.39,489.5,490.34,6500.0,489.58,490.39,489.5,490.34,6500.0
2014-01-10 14:35:00,490.48,491.27,490.46,491.2,4100.0,490.48,491.27,490.46,491.2,4100.0
2014-01-10 14:40:00,490.65,491.75,490.65,491.1,3100.0,490.65,491.75,490.65,491.1,3100.0
2014-01-10 14:45:00,490.65,490.99,490.19,490.5,4500.0,490.65,490.99,490.19,490.5,4500.0
2014-01-10 14:50:00,490.2,490.51,490.02,490.51,1700.0,490.2,490.51,490.02,490.51,1700.0
2014-01-10 14:55:00,489.92,490.29,489.92,490.01,2700.0,489.92,490.29,489.92,490.01,2700.0
2014-01-10 15:00:00,490.23,490.91,490.01,490.91,7600.0,490.23,490.91,490.01,490.91,7600.0
2014-01-10 15:05:00,490.9,491.04,490.81,491.03,1700.0,490.9,491.04,490.81,491.03,1700.0
2014-01-10 15:10:00,490.92,491.24,490.92,491.2,3600.0,490.92,491.24,490.92,491.2,3600.0
2014-01-10 15:15:00,491.4,491.44,490.62,490.64,3900.0,491.4,491.44,490.62,490.64,3900.0
2014-01-10 15:20:00,490.64,490.82,490.42,490.65,10100.0,490.64,490.82,490.42,490.65,10100.0
2014-01-10 15:25:00,490.79,490.79,489.91,490.19,5600.0,490.79,490.79,489.91,490.19,5600.0
2014-01-10 15:30:00,490.19,490.66,490.08,490.2,9900.0,490.19,490.66,490.08,490.2,9900.0
2014-01-10 15:35:00,490.18,490.6,490.06,490.36,8300.0,490.18,490.6,490.06,490.36,8300.0
2014-01-10 15:40:00,490.19,490.43,489.76,489.98,5000.0,490.19,490.43,489.76,489.98,5000.0
2014-01-10 15:45:00,489.99,490.33,489.7,489.85,13500.0,489.99,490.33,489.7,489.85,13500.0
2014-01-10 15:50:00,489.94,490.79,489.91,490.01,23600.0,489.94,490.79,489.91,490.01,23600.0
2014-01-10 15:55:00,490.15,490.28,489.78,490.0,43200.0,490.15,490.28,489.78,490.0,43200.0
2014-01-13 09:30:00,490.19,490.48,488.4,489.97,3600.0,490.19,490.48,488.4,489.97,3600.0
2014-01-13 09:35:00,488.4,490.87,488.09,490.86,3300.0,488.4,490.87,488.09,490.86,3300.0
2014-01-13 09:40:00,490.86,490.86,490.86,490.86,0.0,490.86,490.86,490.86,490.86,0.0
2014-01-13 09:45:00,491.2,491.2,491.0,491.0,200.0,491.2,491.2,491.0,491.0,200.0
2014-01-13 09:50:00,491.0,491.97,491.0,491.11,1000.0,491.0,491.97,491.0,491.11,1000.0
2014-01-13 09:55:00,491.11,491.65,490.89,491.65,1300.0,491.11,491.65,490.89,491.65,1300.0
2014-01-13 10:00:00,491.75,491.75,491.6,491.75,700.0,491.75,491.75,491.6,491.75,700.0
2014-01-13 10:05:00,491.75,492.27,491.42,492.02,3100.0,491.75,492.27,491.42,492.02,3100.0
2014-01-13 10:10:00,491.66,492.19,491.66,491.8,1400.0,491.66,492.19,491.66,491.8,1400.0
2014-01-13 10:15:00,492.1,492.8,491.74,492.75,6600.0,492.1,492.8,491.74,492.75,6600.0
2014-01-13 10:20:00,492.06,493.1,492.05,492.59,4900.0,492.06,493.1,492.05,492.59,4900.0
2014-01-13 10:25:00,492.59,492.59,492.07,492.57,1200.0,492.59,492.59,492.07,492.57,1200.0
2014-01-13 10:30:00,492.56,492.73,492.24,492.24,1100.0,492.56,492.73,492.24,492.24,1100.0
2014-01-13 10:35:00,492.64,493.07,492.57,493.07,500.0,492.64,493.07,492.57,493.07,500.0
2014-01-13 10:40:00,492.91,494.26,492.91,493.8,12000.0,492.91,494.26,492.91,493.8,12000.0
2014-01-13 10:45:00,494.09,494.09,493.4,493.69,1400.0,494.09,494.09,493.4,493.69,1400.0
2014-01-13 10:50:00,493.93,493.95,493.54,493.92,600.0,493.93,493.95,493.54,493.92,600.0
2014-01-13 10:55:00,493.55,493.55,493.55,493.55,100.0,493.55,493.55,493.55,493.55,100.0
2014-01-13 11:00:00,493.56,493.99,493.27,493.77,6200.0,493.56,493.99,493.27,493.77,6200.0
2014-01-13 11:05:00,493.99,494.43,493.65,494.0,11300.0,493.99,494.43,493.65,494.0,11300.0
2014-01-13 11:10:00,494.04,495.0,494.04,494.84,3100.0,494.04,495.0,494.04,494.84,3100.0
2014-01-13 11:15:00,494.22,494.65,494.22,494.63,1000.0,494.22,494.65,494.22,494.63,1000.0
2014-01-13 11:20:00,494.78,494.78,494.24,494.24,1500.0,494.78,494.78,494.24,494.24,1500.0
2014-01-13 11:25:00,494.0,494.49,493.75,493.99,3600.0,494.0,494.49,493.75,493.99,3600.0
2014-01-13 11:30:00,493.99,494.42,493.65,494.2,4500.0,493.99,494.42,493.65,494.2,4500.0
2014-01-13 11:35:00,494.33,494.33,494.17,494.17,400.0,494.33,494.33,494.17,494.17,400.0
2014-01-13 11:40:00,494.41,494.45,493.96,493.96,1200.0,494.41,494.45,493.96,493.96,1200.0
2014-01-13 11:45:00,493.96,494.15,493.75,494.15,7000.0,493.96,494.15,493.75,494.15,7000.0
2014-01-13 11:50:00,494.0,494.32,493.97,494.06,2900.0,494.0,494.32,493.97,494.06,2900.0
2014-01-13 11:55:00,494.12,494.42,493.76,493.76,800.0,494.12,494.42,493.76,493.76,800.0
2014-01-13 12:00:00,494.32,494.32,493.9,493.9,600.0,494.32,494.32,493.9,493.9,600.0
2014-01-13 12:05:00,493.99,494.1,493.75,493.77,3700.0,493.99,494.1,493.75,493.77,3700.0
2014-01-13 12:10:00,493.69,493.87,493.35,493.4,12500.0,493.69,493.87,493.35,493.4,12500.0
2014-01-13 12:15:00,493.39,493.64,493.39,493.64,500.0,493.39,493.64,493.39,493.64,500.0
2014-01-13 12:20:00,493.46,493.46,493.12,493.12,700.0,493.46,493.46,493.12,493.12,700.0
2014-01-13 12:25:00,493.0,493.0,492.31,492.63,3000.0,493.0,493.0,492.31,492.63,3000.0
2014-01-13 12:30:00,492.29,492.64,492.17,492.64,3000.0,492.29,492.64,492.17,492.64,3000.0
2014-01-13 12:35:00,492.29,493.1,491.81,491.81,11800.0,492.29,493.1,491.81,491.81,11800.0
2014-01-13 12:40:00,491.81,492.4,491.67,492.09,3300.0,491.81,492.4,491.67,492.09,3300.0
2014-01-13 12:45:00,491.97,492.0,491.7,491.7,500.0,491.97,492.0,491.7,491.7,500.0
2014-01-13 12:50:00,491.76,492.12,491.53,491.55,1400.0,491.76,492.12,491.53,491.55,1400.0
2014-01-13 12:55:00,491.18,491.61,491.01,491.09,1300.0,491.18,491.61,491.01,491.09,1300.0
2014-01-13 13:00:00,491.1,491.81,490.55,491.36,3200.0,491.1,491.81,490.55,491.36,3200.0
2014-01-13 13:05:00,491.76,492.56,491.21,492.56,3300.0,491.76,492.56,491.21,492.56,3300.0
2014-01-13 13:10:00,492.86,492.86,491.31,491.33,3400.0,492.86,492.86,491.31,491.33,3400.0
2014-01-13 13:15:00,491.09,491.73,490.69,491.05,23400.0,491.09,491.73,490.69,491.05,23400.0
2014-01-13 13:20:00,491.55,491.57,490.7,490.7,24800.0,491.55,491.57,490.7,490.7,24800.0
2014-01-13 13:25:00,490.66,490.97,490.15,490.15,10700.0,490.66,490.97,490.15,490.15,10700.0
2014-01-13 13:30:00,490.05,490.39,489.29,490.04,9700.0,490.05,490.39,489.29,490.04,9700.0
2014-01-13 13:35:00,490.07,490.1,488.89,489.05,7800.0,490.07,490.1,488.89,489.05,7800.0
2014-01-13 13:40:00,488.76,489.06,488.2,488.52,5100.0,488.76,489.06,488.2,488.52,5100.0
2014-01-13 13:45:00,488.45,488.45,487.83,488.25,1500.0,488.45,488.45,487.83,488.25,1500.0
2014-01-13 13:50:00,488.38,488.38,488.22,488.22,400.0,488.38,488.38,488.22,488.22,400.0
2014-01-13 13:55:00,488.65,488.79,488.34,488.76,1300.0,488.65,488.79,488.34,488.76,1300.0
2014-01-13 14:00:00,488.87,488.91,488.57,488.6,2500.0,488.87,488.91,488.57,488.6,2500.0
2014-01-13 14:05:00,488.47,488.47,488.41,488.41,200.0,488.47,488.47,488.41,488.41,200.0
2014-01-13 14:10:00,488.29,488.47,488.29,488.47,1900.0,488.29,488.47,488.29,488.47,1900.0
2014-01-13 14:15:00,488.33,488.33,487.65,488.05,800.0,488.33,488.33,487.65,488.05,800.0
2014-01-13 14:20:00,487.99,488.26,486.62,486.91,6000.0,487.99,488.26,486.62,486.91,6000.0
2014-01-13 14:25:00,486.52,487.06,486.52,486.99,1000.0,486.52,487.06,486.52,486.99,1000.0
2014-01-13 14:30:00,487.07,488.92,487.07,488.12,7100.0,487.07,488.92,487.07,488.12,7100.0
2014-01-13 14:35:00,488.41,488.79,488.24,488.59,1600.0,488.41,488.79,488.24,488.59,1600.0
2014-01-13 14:40:00,488.52,488.74,488.52,488.74,1000.0,488.52,488.74,488.52,488.74,1000.0
2014-01-13 14:45:00,488.59,488.76,487.96,487.96,3300.0,488.59,488.76,487.96,487.96,3300.0
2014-01-13 14:50:00,488.03,488.05,487.46,487.65,1300.0,488.03,488.05,487.46,487.65,1300.0
2014-01-13 14:55:00,487.79,487.97,487.74,487.77,1800.0,487.79,487.97,487.74,487.77,1800.0
2014-01-13 15:00:00,487.78,487.78,486.92,487.31,5600.0,487.78,487.78,486.92,487.31,5600.0
2014-01-13 15:05:00,486.71,486.71,486.44,486.55,1500.0,486.71,486.71,486.44,486.55,1500.0
2014-01-13 15:10:00,486.86,486.93,486.72,486.89,2400.0,486.86,486.93,486.72,486.89,2400.0
2014-01-13 15:15:00,486.9,487.16,486.17,486.75,7300.0,486.9,487.16,486.17,486.75,7300.0
2014-01-13 15:20:00,486.84,487.14,486.3,486.3,5600.0,486.84,487.14,486.3,486.3,5600.0
2014-01-13 15:25:00,485.96,487.13,485.91,487.13,2700.0,485.96,487.13,485.91,487.13,2700.0
2014-01-13 15:30:00,486.64,486.68,486.27,486.37,2700.0,486.64,486.68,486.27,486.37,2700.0
2014-01-13 15:35:00,486.38,486.38,485.7,486.07,1500.0,486.38,486.38,485.7,486.07,1500.0
2014-01-13 15:40:00,486.1,486.25,485.53,485.67,5900.0,486.1,486.25,485.53,485.67,5900.0
2014-01-13 15:45:00,485.67,486.1,485.54,486.1,2900.0,485.67,486.1,485.54,486.1,2900.0
2014-01-13 15:50:00,485.98,487.13,485.76,485.86,31800.0,485.98,487.13,485.76,485.86,31800.0
2014-01-13 15:55:00,486.31,486.35,485.69,486.35,6900.0,486.31,486.35,485.69,486.35,6900.0
2014-01-14 09:30:00,498.24,498.24,498.24,498.24,100.0,498.24,498.24,498.24,498.24,100.0
2014-01-14 09:35:00,492.5,493.0,488.03,492.97,9100.0,492.5,493.0,488.03,492.97,9100.0
2014-01-14 09:40:00,492.97,492.97,489.55,490.89,4100.0,492.97,492.97,489.55,490.89,4100.0
2014-01-14 09:45:00,490.79,490.79,487.3,489.07,6100.0,490.79,490.79,487.3,489.07,6100.0
2014-01-14 09:50:00,488.34,488.94,488.27,488.27,900.0,488.34,488.94,488.27,488.27,900.0
2014-01-14 09:55:00,488.84,490.88,488.44,490.34,3100.0,488.84,490.88,488.44,490.34,3100.0
2014-01-14 10:00:00,489.62,490.58,488.79,490.34,9100.0,489.62,490.58,488.79,490.34,9100.0
2014-01-14 10:05:00,489.56,489.96,489.1,489.6,2100.0,489.56,489.96,489.1,489.6,2100.0
2014-01-14 10:10:00,489.44,490.53,489.19,490.19,3500.0,489.44,490.53,489.19,490.19,3500.0
2014-01-14 10:15:00,490.15,491.08,489.89,489.91,6600.0,490.15,491.08,489.89,489.91,6600.0
2014-01-14 10:20:00,490.79,492.5,490.6,491.7,6100.0,490.79,492.5,490.6,491.7,6100.0
2014-01-14 10:25:00,490.81,491.6,490.5,490.99,2200.0,490.81,491.6,490.5,490.99,2200.0
2014-01-14 10:30:00,490.69,491.21,489.83,490.04,6700.0,490.69,491.21,489.83,490.04,6700.0
2014-01-14 10:35:00,489.84,489.84,489.84,489.84,100.0,489.84,489.84,489.84,489.84,100.0
2014-01-14 10:40:00,490.57,491.18,490.0,491.18,2900.0,490.57,491.18,490.0,491.18,2900.0
2014-01-14 10:45:00,491.05,491.07,490.82,491.0,500.0,491.05,491.07,490.82,491.0,500.0
2014-01-14 10:50:00,490.98,491.53,490.8,491.53,3200.0,490.98,491.53,490.8,491.53,3200.0
2014-01-14 10:55:00,491.82,492.25,491.4,492.06,2300.0,491.82,492.25,491.4,492.06,2300.0
2014-01-14 11:00:00,492.25,492.56,491.3,491.74,4800.0,492.25,492.56,491.3,491.74,4800.0
2014-01-14 11:05:00,491.75,492.17,491.75,492.17,500.0,491.75,492.17,491.75,492.17,500.0
2014-01-14 11:10:00,492.42,492.42,492.42,492.42,100.0,492.42,492.42,492.42,492.42,100.0
2014-01-14 11:15:00,492.71,493.06,492.45,493.03,3900.0,492.71,493.06,492.45,493.03,3900.0
2014-01-14 11:20:00,493.41,494.02,493.4,493.77,1800.0,493.41,494.02,493.4,493.77,1800.0
2014-01-14 11:25:00,493.5,493.8,493.1,493.28,3200.0,493.5,493.8,493.1,493.28,3200.0
2014-01-14 11:30:00,493.3,493.7,492.89,493.01,2600.0,493.3,493.7,492.89,493.01,2600.0
2014-01-14 11:35:00,492.87,492.87,491.91,492.54,3700.0,492.87,492.87,491.91,492.54,3700.0
2014-01-14 11:40:00,492.58,492.58,490.66,492.1,4300.0,492.58,492.58,490.66,492.1,4300.0
2014-01-14 11:45:00,491.92,492.14,491.76,491.93,900.0,491.92,492.14,491.76,491.93,900.0
2014-01-14 11:50:00,491.73,491.73,490.83,490.83,2800.0,491.73,491.73,490.83,490.83,2800.0
2014-01-14 11:55:00,491.42,491.64,490.9,491.32,4100.0,491.42,491.64,490.9,491.32,4100.0
2014-01-14 12:00:00,491.8,492.44,490.84,491.71,5000.0,491.8,492.44,490.84,491.71,5000.0
2014-01-14 12:05:00,491.9,492.23,490.92,491.46,5400.0,491.9,492.23,490.92,491.46,5400.0
2014-01-14 12:10:00,490.73,491.99,490.73,491.54,1700.0,490.73,491.99,490.73,491.54,1700.0
2014-01-14 12:15:00,491.69,491.69,491.69,491.69,300.0,491.69,491.69,491.69,491.69,300.0
2014-01-14 12:20:00,491.68,492.74,491.68,492.54,4200.0,491.68,492.74,491.68,492.54,4200.0
2014-01-14 12:25:00,492.37,492.4,491.79,491.94,2500.0,492.37,492.4,491.79,491.94,2500.0
2014-01-14 12:30:00,491.68,491.68,490.98,491.31,1200.0,491.68,491.68,490.98,491.31,1200.0
2014-01-14 12:35:00,491.46,491.81,491.46,491.8,900.0,491.46,491.81,491.46,491.8,900.0
2014-01-14 12:40:00,491.5,491.94,491.5,491.52,900.0,491.5,491.94,491.5,491.52,900.0
2014-01-14 12:45:00,491.79,491.79,491.4,491.4,300.0,491.79,491.79,491.4,491.4,300.0
2014-01-14 12:50:00,491.22,491.66,491.11,491.11,1000.0,491.22,491.66,491.11,491.11,1000.0
2014-01-14 12:55:00,491.09,491.65,491.09,491.63,1800.0,491.09,491.65,491.09,491.63,1800.0
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 13:05:00,491.74,491.74,491.74,491.74,0.0,491.74,491.74,491.74,491.74,0.0
2014-01-14 13:10:00,491.58,492.41,491.58,492.13,2800.0,491.58,492.41,491.58,492.13,2800.0
2014-01-14 13:15:00,491.91,492.44,491.51,492.19,3000.0,491.91,492.44,491.51,492.19,3000.0
2014-01-14 13:20:00,492.12,493.38,492.12,492.42,3100.0,492.12,493.38,492.12,492.42,3100.0
2014-01-14 13:25:00,492.47,492.59,492.47,492.59,300.0,492.47,492.59,492.47,492.59,300.0
2014-01-14 13:30:00,492.31,492.59,492.11,492.11,600.0,492.31,492.59,492.11,492.11,600.0
2014-01-14 13:35:00,492.1,492.35,491.85,492.16,2200.0,492.1,492.35,491.85,492.16,2200.0
2014-01-14 13:40:00,492.52,492.53,491.61,492.33,2500.0,492.52,492.53,491.61,492.33,2500.0
2014-01-14 13:45:00,492.23,492.23,491.71,491.89,800.0,492.23,492.23,491.71,491.89,800.0
2014-01-14 13:50:00,491.57,492.16,491.57,491.77,1500.0,491.57,492.16,491.57,491.77,1500.0
2014-01-14 13:55:00,491.52,491.88,491.47,491.72,2000.0,491.52,491.88,491.47,491.72,2000.0
2014-01-14 14:00:00,491.94,492.2,491.64,491.64,800.0,491.94,492.2,491.64,491.64,800.0
2014-01-14 14:05:00,492.24,492.25,491.93,492.25,1300.0,492.24,492.25,491.93,492.25,1300.0
2014-01-14 14:10:00,491.61,492.52,491.61,492.52,700.0,491.61,492.52,491.61,492.52,700.0
2014-01-14 14:15:00,492.06,492.44,491.56,491.9,2000.0,492.06,492.44,491.56,491.9,2000.0
2014-01-14 14:20:00,491.94,492.59,491.91,492.59,1100.0,491.94,492.59,491.91,492.59,1100.0
2014-01-14 14:25:00,492.59,493.72,492.59,493.18,2900.0,492.59,493.72,492.59,493.18,2900.0
2014-01-14 14:30:00,493.11,493.14,492.74,492.74,500.0,493.11,493.14,492.74,492.74,500.0
2014-01-14 14:35:00,493.13,493.48,492.89,493.48,1600.0,493.13,493.48,492.89,493.48,1600.0
2014-01-14 14:40:00,493.4,493.4,493.04,493.05,700.0,493.4,493.4,493.04,493.05,700.0
2014-01-14 14:45:00,493.34,494.05,493.34,493.57,2200.0,493.34,494.05,493.34,493.57,2200.0
2014-01-14 14:50:00,493.59,493.62,493.59,493.6,900.0,493.59,493.62,493.59,493.6,900.0
2014-01-14 14:55:00,493.18,493.31,492.99,493.11,2000.0,493.18,493.31,492.99,493.11,2000.0
2014-01-14 15:00:00,492.92,493.4,492.91,492.91,1700.0,492.92,493.4,492.91,492.91,1700.0
2014-01-14 15:05:00,493.37,493.37,493.06,493.34,1200.0,493.37,493.37,493.06,493.34,1200.0
2014-01-14 15:10:00,493.06,493.82,492.87,493.56,3100.0,493.06,493.82,492.87,493.56,3100.0
2014-01-14 15:15:00,493.43,493.76,493.24,493.67,2900.0,493.43,493.76,493.24,493.67,2900.0
2014-01-14 15:20:00,493.07,494.08,493.03,493.83,10000.0,493.07,494.08,493.03,493.83,10000.0
2014-01-14 15:25:00,493.58,494.18,493.58,494.18,3500.0,493.58,494.18,493.58,494.18,3500.0
2014-01-14 15:30:00,494.41,494.78,494.2,494.26,6900.0,494.41,494.78,494.2,494.26,6900.0
2014-01-14 15:35:00,494.56,495.0,494.14,495.0,4400.0,494.56,495.0,494.14,495.0,4400.0
2014-01-14 15:40:00,494.67,494.84,493.48,493.75,7600.0,494.67,494.84,493.48,493.75,7600.0
2014-01-14 15:45:00,493.81,494.06,493.25,494.04,6200.0,493.81,494.06,493.25,494.04,6200.0
2014-01-14 15:50:00,494.0,494.09,493.36,494.05,5900.0,494.0,494.09,493.36,494.05,5900.0
2014-01-14 15:55:00,494.04,495.92,494.04,495.64,42500.0,494.04,495.92,494.04,495.64,42500.0
2014-01-15 09:30:00,497.0,497.96,493.82,497.96,9600.0,497.0,497.96,493.82,497.96,9600.0
2014-01-15 09:35:00,497.96,498.38,497.28,497.28,2000.0,497.96,498.38,497.28,497.28,2000.0
2014-01-15 09:40:00,496.17,497.0,496.17,496.71,500.0,496.17,497.0,496.17,496.71,500.0
2014-01-15 09:45:00,496.71,497.24,496.34,496.47,2500.0,496.71,497.24,496.34,496.47,2500.0
2014-01-15 09:50:00,495.16,497.01,493.81,495.09,2200.0,495.16,497.01,493.81,495.09,2200.0
2014-01-15 09:55:00,493.58,494.72,492.3,492.77,800.0,493.58,494.72,492.3,492.77,800.0
2014-01-15 10:00:00,492.9,494.43,492.63,493.0,1800.0,492.9,494.43,492.63,493.0,1800.0
2014-01-15 10:05:00,493.57,493.61,492.63,493.3,400.0,493.57,493.61,492.63,493.3,400.0
2014-01-15 10:10:00,493.32,494.91,493.26,494.1,3500.0,493.32,494.91,493.26,494.1,3500.0
2014-01-15 10:15:00,494.03,494.05,493.49,493.63,1100.0,494.03,494.05,493.49,493.63,1100.0
2014-01-15 10:20:00,493.61,493.61,493.11,493.44,700.0,493.61,493.61,493.11,493.44,700.0
2014-01-15 10:25:00,493.5,493.5,493.03,493.03,300.0,493.5,493.5,493.03,493.03,300.0
2014-01-15 10:30:00,494.06,494.06,494.06,494.06,100.0,494.06,494.06,494.06,494.06,100.0
2014-01-15 10:35:00,493.61,495.07,493.61,495.07,400.0,493.61,495.07,493.61,495.07,400.0
2014-01-15 10:40:00,494.42,494.98,494.15,494.41,1300.0,494.42,494.98,494.15,494.41,1300.0
2014-01-15 10:45:00,494.52,494.59,493.86,494.49,1200.0,494.52,494.59,493.86,494.49,1200.0
2014-01-15 10:50:00,494.84,495.04,494.44,494.44,700.0,494.84,495.04,494.44,494.44,700.0
2014-01-15 10:55:00,494.43,495.18,494.43,495.18,300.0,494.43,495.18,494.43,495.18,300.0
2014-01-15 11:00:00,495.2,495.53,494.76,495.51,900.0,495.2,495.53,494.76,495.51,900.0
2014-01-15 11:05:00,495.01,495.01,495.01,495.01,100.0,495.01,495.01,495.01,495.01,100.0
2014-01-15 11:10:00,495.33,495.39,494.99,495.17,2000.0,495.33,495.39,494.99,495.17,2000.0
2014-01-15 11:15:00,495.17,495.56,495.17,495.56,800.0,495.17,495.56,495.17,495.56,800.0
2014-01-15 11:20:00,495.35,495.65,494.99,495.65,1600.0,495.35,495.65,494.99,495.65,1600.0
2014-01-15 11:25:00,495.13,495.45,494.85,495.04,1500.0,495.13,495.45,494.85,495.04,1500.0
2014-01-15 11:30:00,495.11,495.94,494.92,495.36,3500.0,495.11,495.94,494.92,495.36,3500.0
2014-01-15 11:35:00,495.13,495.66,495.04,495.04,900.0,495.13,495.66,495.04,495.04,900.0
2014-01-15 11:40:00,494.76,495.92,494.76,495.92,800.0,494.76,495.92,494.76,495.92,800.0
2014-01-15 11:45:00,495.87,496.29,495.87,496.05,1200.0,495.87,496.29,495.87,496.05,1200.0
2014-01-15 11:50:00,495.81,495.88,495.58,495.58,1500.0,495.81,495.88,495.58,495.58,1500.0
2014-01-15 11:55:00,495.65,496.2,495.65,496.2,1600.0,495.65,496.2,495.65,496.2,1600.0
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 12:05:00,496.21,496.21,496.21,496.21,0.0,496.21,496.21,496.21,496.21,0.0
2014-01-15 12:10:00,496.13,496.49,495.92,496.15,1500.0,496.13,496.49,495.92,496.15,1500.0
2014-01-15 12:15:00,496.49,496.79,495.99,496.56,4500.0,496.49,496.79,495.99,496.56,4500.0
2014-01-15 12:20:00,496.38,496.39,496.38,496.39,300.0,496.38,496.39,496.38,496.39,300.0
2014-01-15 12:25:00,496.03,496.03,495.8,495.83,500.0,496.03,496.03,495.8,495.83,500.0
2014-01-15 12:30:00,496.19,496.19,495.77,496.03,700.0,496.19,496.19,495.77,496.03,700.0
2014-01-15 12:35:00,495.81,495.92,495.81,495.92,400.0,495.81,495.92,495.81,495.92,400.0
2014-01-15 12:40:00,495.7,495.7,495.32,495.58,1700.0,495.7,495.7,495.32,495.58,1700.0
2014-01-15 12:45:00,495.88,496.05,495.15,496.02,1700.0,495.88,496.05,495.15,496.02,1700.0
2014-01-15 12:50:00,496.02,496.38,495.67,496.38,900.0,496.02,496.38,495.67,496.38,900.0
2014-01-15 12:55:00,495.87,495.99,494.99,494.99,2400.0,495.87,495.99,494.99,494.99,2400.0
2014-01-15 13:00:00,495.43,495.44,494.64,494.64,700.0,495.43,495.44,494.64,494.64,700.0
2014-01-15 13:05:00,494.49,495.67,494.49,495.35,4700.0,494.49,495.67,494.49,495.35,4700.0
2014-01-15 13:10:00,495.25,495.33,495.01,495.01,300.0,495.25,495.33,495.01,495.01,300.0
2014-01-15 13:15:00,494.96,495.02,494.42,494.65,4100.0,494.96,495.02,494.42,494.65,4100.0
2014-01-15 13:20:00,494.77,494.77,494.36,494.54,1600.0,494.77,494.77,494.36,494.54,1600.0
2014-01-15 13:25:00,494.28,494.62,493.88,494.17,3000.0,494.28,494.62,493.88,494.17,3000.0
2014-01-15 13:30:00,494.17,494.68,494.05,494.16,1000.0,494.17,494.68,494.05,494.16,1000.0
2014-01-15 13:35:00,493.69,493.9,493.69,493.9,200.0,493.69,493.9,493.69,493.9,200.0
2014-01-15 13:40:00,493.56,494.48,493.56,494.21,1500.0,493.56,494.48,493.56,494.21,1500.0
2014-01-15 13:45:00,494.41,494.96,494.32,494.79,1200.0,494.41,494.96,494.32,494.79,1200.0
2014-01-15 13:50:00,494.72,494.87,494.11,494.56,2900.0,494.72,494.87,494.11,494.56,2900.0
2014-01-15 13:55:00,495.0,495.0,493.99,494.58,1600.0,495.0,495.0,493.99,494.58,1600.0
2014-01-15 14:00:00,494.92,494.92,494.34,494.84,1600.0,494.92,494.92,494.34,494.84,1600.0
2014-01-15 14:05:00,494.84,494.84,494.44,494.44,200.0,494.84,494.84,494.44,494.44,200.0
2014-01-15 14:10:00,494.71,494.71,494.59,494.59,500.0,494.71,494.71,494.59,494.59,500.0
2014-01-15 14:15:00,494.56,494.97,494.55,494.61,1100.0,494.56,494.97,494.55,494.61,1100.0
2014-01-15 14:20:00,494.97,495.18,494.83,495.17,700.0,494.97,495.18,494.83,495.17,700.0
2014-01-15 14:25:00,495.29,495.53,495.25,495.26,1600.0,495.29,495.53,495.25,495.26,1600.0
2014-01-15 14:30:00,495.47,495.53,495.47,495.49,600.0,495.47,495.53,495.47,495.49,600.0
2014-01-15 14:35:00,495.26,495.26,494.82,494.85,1600.0,495.26,495.26,494.82,494.85,1600.0
2014-01-15 14:40:00,494.67,494.79,494.67,494.68,900.0,494.67,494.79,494.67,494.68,900.0
2014-01-15 14:45:00,495.15,495.46,495.09,495.34,1300.0,495.15,495.46,495.09,495.34,1300.0
2014-01-15 14:50:00,495.57,495.57,494.78,495.2,1500.0,495.57,495.57,494.78,495.2,1500.0
2014-01-15 14:55:00,495.05,495.11,494.76,495.11,700.0,495.05,495.11,494.76,495.11,700.0
2014-01-15 15:00:00,495.0,495.0,494.59,494.74,500.0,495.0,495.0,494.59,494.74,500.0
2014-01-15 15:05:00,494.82,495.11,494.61,494.8,2200.0,494.82,495.11,494.61,494.8,2200.0
2014-01-15 15:10:00,494.97,495.61,494.97,495.54,2300.0,494.97,495.61,494.97,495.54,2300.0
2014-01-15 15:15:00,495.54,495.86,495.23,495.36,4200.0,495.54,495.86,495.23,495.36,4200.0
2014-01-15 15:20:00,494.99,495.56,494.77,495.55,3500.0,494.99,495.56,494.77,495.55,3500.0
2014-01-15 15:25:00,495.56,495.84,495.39,495.44,1900.0,495.56,495.84,495.39,495.44,1900.0
2014-01-15 15:30:00,495.74,495.77,495.18,495.39,3600.0,495.74,495.77,495.18,495.39,3600.0
2014-01-15 15:35:00,495.39,495.74,495.3,495.59,1700.0,495.39,495.74,495.3,495.59,1700.0
2014-01-15 15:40:00,495.44,495.77,495.22,495.77,4500.0,495.44,495.77,495.22,495.77,4500.0
2014-01-15 15:45:00,495.78,495.78,495.19,495.31,4800.0,495.78,495.78,495.19,495.31,4800.0
2014-01-15 15:50:00,495.4,495.83,495.08,495.28,4000.0,495.4,495.83,495.08,495.28,4000.0
2014-01-15 15:55:00,495.1,495.16,494.68,495.14,7900.0,495.1,495.16,494.68,495.14,7900.0
2014-01-16 09:30:00,495.03,495.65,494.59,495.11,5000.0,495.03,495.65,494.59,495.11,5000.0
2014-01-16 09:35:00,494.69,494.69,491.29,491.29,1200.0,494.69,494.69,491.29,491.29,1200.0
2014-01-16 09:40:00,491.41,493.19,491.41,492.18,2100.0,491.41,493.19,491.41,492.18,2100.0
2014-01-16 09:45:00,492.18,492.94,491.05,491.07,1400.0,492.18,492.94,491.05,491.07,1400.0
2014-01-16 09:50:00,491.09,492.89,491.09,492.89,2800.0,491.09,492.89,491.09,492.89,2800.0
2014-01-16 09:55:00,492.9,493.83,492.86,493.43,1300.0,492.9,493.83,492.86,493.43,1300.0
2014-01-16 10:00:00,494.32,494.32,493.97,493.97,200.0,494.32,494.32,493.97,493.97,200.0
2014-01-16 10:05:00,494.25,494.72,494.05,494.24,1700.0,494.25,494.72,494.05,494.24,1700.0
2014-01-16 10:10:00,494.24,494.57,494.07,494.44,1200.0,494.24,494.57,494.07,494.44,1200.0
2014-01-16 10:15:00,495.23,495.37,494.83,495.37,500.0,495.23,495.37,494.83,495.37,500.0
2014-01-16 10:20:00,495.3,495.7,495.07,495.35,2500.0,495.3,495.7,495.07,495.35,2500.0
2014-01-16 10:25:00,495.3,495.66,494.21,494.93,3500.0,495.3,495.66,494.21,494.93,3500.0
2014-01-16 10:30:00,494.51,494.51,493.5,493.5,1500.0,494.51,494.51,493.5,493.5,1500.0
2014-01-16 10:35:00,493.5,494.35,493.5,494.0,1000.0,493.5,494.35,493.5,494.0,1000.0
2014-01-16 10:40:00,494.04,494.62,493.99,494.1,1100.0,494.04,494.62,493.99,494.1,1100.0
2014-01-16 10:45:00,494.33,494.74,494.15,494.57,2900.0,494.33,494.74,494.15,494.57,2900.0
2014-01-16 10:50:00,494.29,494.33,493.41,493.41,2400.0,494.29,494.33,493.41,493.41,2400.0
2014-01-16 10:55:00,493.5,493.5,493.2,493.39,400.0,493.5,493.5,493.2,493.39,400.0
2014-01-16 11:00:00,493.36,493.78,493.18,493.71,4800.0,493.36,493.78,493.18,493.71,4800.0
2014-01-16 11:05:00,493.64,493.66,493.64,493.66,1000.0,493.64,493.66,493.64,493.66,1000.0
2014-01-16 11:10:00,494.0,494.71,494.0,494.26,1100.0,494.0,494.71,494.0,494.26,1100.0
2014-01-16 11:15:00,494.26,495.8,494.1,494.15,6100.0,494.26,495.8,494.1,494.15,6100.0
2014-01-16 11:20:00,494.13,494.5,493.79,493.79,6100.0,494.13,494.5,493.79,493.79,6100.0
2014-01-16 11:25:00,493.89,494.09,493.52,493.85,2000.0,493.89,494.09,493.52,493.85,2000.0
2014-01-16 11:30:00,493.87,494.15,493.87,493.96,1000.0,493.87,494.15,493.87,493.96,1000.0
2014-01-16 11:35:00,494.26,494.26,493.45,494.19,4700.0,494.26,494.26,493.45,494.19,4700.0
2014-01-16 11:40:00,495.22,496.39,494.35,494.98,7200.0,495.22,496.39,494.35,494.98,7200.0
2014-01-16 11:45:00,494.62,495.01,494.38,494.79,3600.0,494.62,495.01,494.38,494.79,3600.0
2014-01-16 11:50:00,494.77,494.9,494.65,494.73,800.0,494.77,494.9,494.65,494.73,800.0
2014-01-16 11:55:00,496.52,496.52,496.52,496.52,300.0,496.52,496.52,496.52,496.52,300.0
2014-01-16 12:00:00,495.43,496.5,495.19,495.19,2500.0,495.43,496.5,495.19,495.19,2500.0
2014-01-16 12:05:00,495.1,495.7,494.71,495.18,3800.0,495.1,495.7,494.71,495.18,3800.0
2014-01-16 12:10:00,494.96,495.44,494.96,495.44,400.0,494.96,495.44,494.96,495.44,400.0
2014-01-16 12:15:00,496.0,496.0,495.36,495.36,2000.0,496.0,496.0,495.36,495.36,2000.0
2014-01-16 12:20:00,495.22,495.55,495.0,495.31,5900.0,495.22,495.55,495.0,495.31,5900.0
2014-01-16 12:25:00,495.88,495.88,495.37,495.37,400.0,495.88,495.88,495.37,495.37,400.0
2014-01-16 12:30:00,495.57,495.87,495.57,495.87,800.0,495.57,495.87,495.57,495.87,800.0
2014-01-16 12:35:00,495.93,497.05,495.46,495.46,5800.0,495.93,497.05,495.46,495.46,5800.0
2014-01-16 12:40:00,495.54,495.99,495.54,495.95,1600.0,495.54,495.99,495.54,495.95,1600.0
2014-01-16 12:45:00,496.17,496.24,496.17,496.24,700.0,496.17,496.24,496.17,496.24,700.0
2014-01-16 12:50:00,496.23,496.23,496.23,496.23,100.0,496.23,496.23,496.23,496.23,100.0
2014-01-16 12:55:00,495.98,495.98,495.51,495.51,1800.0,495.98,495.98,495.51,495.51,1800.0
2014-01-16 13:00:00,495.4,495.4,495.35,495.35,200.0,495.4,495.4,495.35,495.35,200.0
2014-01-16 13:05:00,495.51,497.25,495.15,496.0,5900.0,495.51,497.25,495.15,496.0,5900.0
2014-01-16 13:10:00,495.77,496.29,495.31,495.55,2900.0,495.77,496.29,495.31,495.55,2900.0
2014-01-16 13:15:00,495.91,495.91,495.5,495.7,900.0,495.91,495.91,495.5,495.7,900.0
2014-01-16 13:20:00,495.83,495.85,495.83,495.85,500.0,495.83,495.85,495.83,495.85,500.0
2014-01-16 13:25:00,495.5,495.5,495.5,495.5,300.0,495.5,495.5,495.5,495.5,300.0
2014-01-16 13:30:00,495.34,495.74,495.34,495.74,400.0,495.34,495.74,495.34,495.74,400.0
2014-01-16 13:35:00,495.71,495.95,495.55,495.55,1100.0,495.71,495.95,495.55,495.55,1100.0
2014-01-16 13:40:00,495.83,496.24,495.72,496.24,600.0,495.83,496.24,495.72,496.24,600.0
2014-01-16 13:45:00,495.93,495.96,495.93,495.96,200.0,495.93,495.96,495.93,495.96,200.0
2014-01-16 13:50:00,496.66,496.71,496.2,496.66,1400.0,496.66,496.71,496.2,496.66,1400.0
2014-01-16 13:55:00,496.64,496.64,495.86,495.93,2500.0,496.64,496.64,495.86,495.93,2500.0
2014-01-16 14:00:00,496.05,496.05,495.63,495.93,1600.0,496.05,496.05,495.63,495.93,1600.0
2014-01-16 14:05:00,495.8,495.8,495.37,495.37,1400.0,495.8,495.8,495.37,495.37,1400.0
2014-01-16 14:10:00,495.39,495.74,495.31,495.5,2600.0,495.39,495.74,495.31,495.5,2600.0
2014-01-16 14:15:00,495.48,495.72,495.48,495.72,1300.0,495.48,495.72,495.48,495.72,1300.0
2014-01-16 14:20:00,495.16,495.37,494.79,495.33,900.0,495.16,495.37,494.79,495.33,900.0
2014-01-16 14:25:00,495.68,495.68,495.41,495.41,200.0,495.68,495.68,495.41,495.41,200.0
2014-01-16 14:30:00,495.41,495.6,494.59,495.12,3900.0,495.41,495.6,494.59,495.12,3900.0
2014-01-16 14:35:00,494.9,495.18,494.83,495.18,1200.0,494.9,495.18,494.83,495.18,1200.0
2014-01-16 14:40:00,495.01,495.06,494.61,495.04,3500.0,495.01,495.06,494.61,495.04,3500.0
2014-01-16 14:45:00,495.16,495.94,495.16,495.94,300.0,495.16,495.94,495.16,495.94,300.0
2014-01-16 14:50:00,495.42,495.66,495.17,495.41,2600.0,495.42,495.66,495.17,495.41,2600.0
2014-01-16 14:55:00,495.24,495.45,495.03,495.16,2700.0,495.24,495.45,495.03,495.16,2700.0
2014-01-16 15:00:00,495.2,495.5,495.0,495.15,1700.0,495.2,495.5,495.0,495.15,1700.0
2014-01-16 15:05:00,495.28,495.51,495.28,495.51,500.0,495.28,495.51,495.28,495.51,500.0
2014-01-16 15:10:00,495.39,495.75,495.09,495.53,2300.0,495.39,495.75,495.09,495.53,2300.0
2014-01-16 15:15:00,495.53,495.68,495.32,495.44,1700.0,495.53,495.68,495.32,495.44,1700.0
2014-01-16 15:20:00,495.53,495.53,495.41,495.41,1100.0,495.53,495.53,495.41,495.41,1100.0
2014-01-16 15:25:00,495.2,495.37,494.77,494.87,2200.0,495.2,495.37,494.77,494.87,2200.0
2014-01-16 15:30:00,495.12,495.65,495.12,495.38,1600.0,495.12,495.65,495.12,495.38,1600.0
2014-01-16 15:35:00,495.19,495.83,495.19,495.56,4800.0,495.19,495.83,495.19,495.56,4800.0
2014-01-16 15:40:00,495.7,495.74,495.04,495.04,2600.0,495.7,495.74,495.04,495.04,2600.0
2014-01-16 15:45:00,495.21,495.24,495.0,495.0,1900.0,495.21,495.24,495.0,495.0,1900.0
2014-01-16 15:50:00,494.84,495.56,494.83,495.4,2900.0,494.84,495.56,494.83,495.4,2900.0
2014-01-16 15:55:00,495.41,495.76,495.39,495.42,4400.0,495.41,495.76,495.39,495.42,4400.0
2014-01-17 09:30:00,500.0,500.0,496.9,497.63,28700.0,500.0,500.0,496.9,497.63,28700.0
2014-01-17 09:35:00,497.67,498.85,497.64,498.4,3000.0,497.67,498.85,497.64,498.4,3000.0
2014-01-17 09:40:00,497.26,499.42,496.92,497.21,9900.0,497.26,499.42,496.92,497.21,9900.0
2014-01-17 09:45:00,497.13,497.66,496.47,496.96,6000.0,497.13,497.66,496.47,496.96,6000.0
2014-01-17 09:50:00,496.94,497.19,496.59,496.92,4400.0,496.94,497.19,496.59,496.92,4400.0
2014-01-17 09:55:00,497.39,498.45,497.3,497.71,5100.0,497.39,498.45,497.3,497.71,5100.0
2014-01-17 10:00:00,497.6,499.12,497.6,498.46,3000.0,497.6,499.12,497.6,498.46,3000.0
2014-01-17 10:05:00,497.74,498.97,497.74,498.67,2500.0,497.74,498.97,497.74,498.67,2500.0
2014-01-17 10:10:00,498.73,499.39,498.72,499.39,1100.0,498.73,499.39,498.72,499.39,1100.0
2014-01-17 10:15:00,499.28,499.28,498.41,499.06,1800.0,499.28,499.28,498.41,499.06,1800.0
2014-01-17 10:20:00,499.21,499.21,498.98,498.98,1000.0,499.21,499.21,498.98,498.98,1000.0
2014-01-17 10:25:00,499.16,499.66,498.79,499.64,1800.0,499.16,499.66,498.79,499.64,1800.0
2014-01-17 10:30:00,499.89,499.96,498.98,499.45,1700.0,499.89,499.96,498.98,499.45,1700.0
2014-01-17 10:35:00,499.29,500.76,499.25,500.76,4100.0,499.29,500.76,499.25,500.76,4100.0
2014-01-17 10:40:00,500.53,500.53,499.9,500.0,1800.0,500.53,500.53,499.9,500.0,1800.0
2014-01-17 10:45:00,500.11,500.89,500.02,500.89,2500.0,500.11,500.89,500.02,500.89,2500.0
2014-01-17 10:50:00,500.88,500.88,499.96,500.77,1100.0,500.88,500.88,499.96,500.77,1100.0
2014-01-17 10:55:00,500.41,500.41,499.93,500.03,13500.0,500.41,500.41,499.93,500.03,13500.0
2014-01-17 11:00:00,499.93,500.5,499.29,499.77,4000.0,499.93,500.5,499.29,499.77,4000.0
2014-01-17 11:05:00,499.46,499.46,499.35,499.35,700.0,499.46,499.46,499.35,499.35,700.0
2014-01-17 11:10:00,498.89,498.89,498.26,498.26,400.0,498.89,498.89,498.26,498.26,400.0
2014-01-17 11:15:00,498.56,498.9,498.17,498.9,1600.0,498.56,498.9,498.17,498.9,1600.0
2014-01-17 11:20:00,498.22,498.53,497.83,497.83,2100.0,498.22,498.53,497.83,497.83,2100.0
2014-01-17 11:25:00,497.65,498.67,497.65,498.34,2900.0,497.65,498.67,497.65,498.34,2900.0
2014-01-17 11:30:00,498.47,498.47,498.26,498.41,2800.0,498.47,498.47,498.26,498.41,2800.0
2014-01-17 11:35:00,498.47,498.6,498.44,498.59,800.0,498.47,498.6,498.44,498.59,800.0
2014-01-17 11:40:00,498.77,499.66,498.77,499.17,2600.0,498.77,499.66,498.77,499.17,2600.0
2014-01-17 11:45:00,499.55,500.14,499.11,499.4,3600.0,499.55,500.14,499.11,499.4,3600.0
2014-01-17 11:50:00,499.5,499.5,499.1,499.1,200.0,499.5,499.5,499.1,499.1,200.0
2014-01-17 11:55:00,499.63,499.78,499.25,499.25,400.0,499.63,499.78,499.25,499.25,400.0
2014-01-17 12:00:00,499.93,500.22,499.66,499.84,3200.0,499.93,500.22,499.66,499.84,3200.0
2014-01-17 12:05:00,499.95,500.0,499.7,499.95,800.0,499.95,500.0,499.7,499.95,800.0
2014-01-17 12:10:00,499.81,500.5,499.72,500.5,7900.0,499.81,500.5,499.72,500.5,7900.0
2014-01-17 12:15:00,500.19,500.95,499.51,500.39,4900.0,500.19,500.95,499.51,500.39,4900.0
2014-01-17 12:20:00,500.0,500.8,499.76,499.89,1300.0,500.0,500.8,499.76,499.89,1300.0
2014-01-17 12:25:00,499.87,500.21,499.87,500.1,2200.0,499.87,500.21,499.87,500.1,2200.0
2014-01-17 12:30:00,500.0,500.74,500.0,500.31,4800.0,500.0,500.74,500.0,500.31,4800.0
2014-01-17 12:35:00,500.49,501.0,500.49,500.52,4600.0,500.49,501.0,500.49,500.52,4600.0
2014-01-17 12:40:00,500.68,500.94,500.44,500.59,2600.0,500.68,500.94,500.44,500.59,2600.0
2014-01-17 12:45:00,500.44,501.0,500.21,500.67,3800.0,500.44,501.0,500.21,500.67,3800.0
2014-01-17 12:50:00,500.61,500.91,500.61,500.91,1100.0,500.61,500.91,500.61,500.91,1100.0
2014-01-17 12:55:00,500.8,501.42,500.62,500.74,9000.0,500.8,501.42,500.62,500.74,9000.0
2014-01-17 13:00:00,500.79,500.88,500.79,500.8,500.0,500.79,500.88,500.79,500.8,500.0
2014-01-17 13:05:00,500.77,501.17,500.11,500.6,5000.0,500.77,501.17,500.11,500.6,5000.0
2014-01-17 13:10:00,500.25,500.61,500.25,500.45,1000.0,500.25,500.61,500.25,500.45,1000.0
2014-01-17 13:15:00,500.26,500.51,499.94,500.51,3100.0,500.26,500.51,499.94,500.51,3100.0
2014-01-17 13:20:00,500.06,500.61,499.97,500.61,800.0,500.06,500.61,499.97,500.61,800.0
2014-01-17 13:25:00,500.57,500.57,500.51,500.51,1000.0,500.57,500.57,500.51,500.51,1000.0
2014-01-17 13:30:00,500.5,500.5,500.16,500.46,700.0,500.5,500.5,500.16,500.46,700.0
2014-01-17 13:35:00,500.36,500.53,500.22,500.22,1500.0,500.36,500.53,500.22,500.22,1500.0
2014-01-17 13:40:00,500.52,500.78,499.59,499.94,6600.0,500.52,500.78,499.59,499.94,6600.0
2014-01-17 13:45:00,499.88,500.36,499.81,500.3,4600.0,499.88,500.36,499.81,500.3,4600.0
2014-01-17 13:50:00,500.49,500.6,500.34,500.46,1500.0,500.49,500.6,500.34,500.46,1500.0
2014-01-17 13:55:00,500.46,500.6,500.0,500.0,3800.0,500.46,500.6,500.0,500.0,3800.0
2014-01-17 14:00:00,500.23,500.95,500.18,500.58,4700.0,500.23,500.95,500.18,500.58,4700.0
2014-01-17 14:05:00,500.58,500.86,500.2,500.78,2200.0,500.58,500.86,500.2,500.78,2200.0
2014-01-17 14:10:00,500.59,500.85,500.4,500.4,8000.0,500.59,500.85,500.4,500.4,8000.0
2014-01-17 14:15:00,500.26,501.22,500.26,501.05,3300.0,500.26,501.22,500.26,501.05,3300.0
2014-01-17 14:20:00,501.06,501.21,501.0,501.0,2500.0,501.06,501.21,501.0,501.0,2500.0
2014-01-17 14:25:00,500.7,501.96,500.7,501.96,4200.0,500.7,501.96,500.7,501.96,4200.0
2014-01-17 14:30:00,501.96,501.97,501.12,501.44,4200.0,501.96,501.97,501.12,501.44,4200.0
2014-01-17 14:35:00,501.13,502.53,501.09,502.52,16700.0,501.13,502.53,501.09,502.52,16700.0
2014-01-17 14:40:00,502.53,502.89,502.42,502.59,6000.0,502.53,502.89,502.42,502.59,6000.0
2014-01-17 14:45:00,502.58,503.98,502.54,503.36,5700.0,502.58,503.98,502.54,503.36,5700.0
2014-01-17 14:50:00,502.92,503.68,502.92,503.68,1600.0,502.92,503.68,502.92,503.68,1600.0
2014-01-17 14:55:00,503.52,503.93,502.77,502.77,7400.0,503.52,503.93,502.77,502.77,7400.0
2014-01-17 15:00:00,502.63,503.25,502.63,502.93,2700.0,502.63,503.25,502.63,502.93,2700.0
2014-01-17 15:05:00,503.24,503.24,502.84,502.84,2000.0,503.24,503.24,502.84,502.84,2000.0
2014-01-17 15:10:00,502.78,502.91,502.76,502.91,2800.0,502.78,502.91,502.76,502.91,2800.0
2014-01-17 15:15:00,502.85,503.75,502.85,503.38,6900.0,502.85,503.75,502.85,503.38,6900.0
2014-01-17 15:20:00,503.39,503.44,502.56,502.56,4700.0,503.39,503.44,502.56,502.56,4700.0
2014-01-17 15:25:00,502.96,503.53,502.92,503.53,6600.0,502.96,503.53,502.92,503.53,6600.0
2014-01-17 15:30:00,503.36,503.36,502.57,502.57,3400.0,503.36,503.36,502.57,502.57,3400.0
2014-01-17 15:35:00,502.57,503.52,502.5,503.28,6400.0,502.57,503.52,502.5,503.28,6400.0
2014-01-17 15:40:00,503.28,503.91,503.21,503.91,5400.0,503.28,503.91,503.21,503.91,5400.0
2014-01-17 15:45:00,503.56,504.19,503.56,504.09,4900.0,503.56,504.19,503.56,504.09,4900.0
2014-01-17 15:50:00,504.41,504.48,503.62,504.46,10800.0,504.41,504.48,503.62,504.46,10800.0
2014-01-17 15:55:00,504.14,505.0,503.53,504.7,31600.0,504.14,505.0,503.53,504.7,31600.0
2014-01-21 09:30:00,498.86,507.72,498.86,504.26,11900.0,498.86,507.72,498.86,504.26,11900.0
2014-01-21 09:35:00,504.58,505.17,501.58,504.08,7300.0,504.58,505.17,501.58,504.08,7300.0
2014-01-21 09:40:00,502.89,503.6,501.93,503.09,5900.0,502.89,503.6,501.93,503.09,5900.0
2014-01-21 09:45:00,503.06,503.55,502.12,502.64,3900.0,503.06,503.55,502.12,502.64,3900.0
2014-01-21 09:50:00,502.9,506.63,502.63,505.52,3900.0,502.9,506.63,502.63,505.52,3900.0
2014-01-21 09:55:00,505.19,505.19,503.26,504.29,3900.0,505.19,505.19,503.26,504.29,3900.0
2014-01-21 10:00:00,504.45,504.45,503.2,503.21,2300.0,504.45,504.45,503.2,503.21,2300.0
2014-01-21 10:05:00,503.55,504.88,503.2,504.63,5200.0,503.55,504.88,503.2,504.63,5200.0
2014-01-21 10:10:00,504.83,505.68,502.95,503.05,4700.0,504.83,505.68,502.95,503.05,4700.0
2014-01-21 10:15:00,503.22,505.33,502.74,504.94,4600.0,503.22,505.33,502.74,504.94,4600.0
2014-01-21 10:20:00,504.92,505.0,503.36,504.56,3600.0,504.92,505.0,503.36,504.56,3600.0
2014-01-21 10:25:00,504.14,504.96,503.97,504.9,2200.0,504.14,504.96,503.97,504.9,2200.0
2014-01-21 10:30:00,504.72,504.88,502.61,503.0,1900.0,504.72,504.88,502.61,503.0,1900.0
2014-01-21 10:35:00,502.6,503.67,502.6,503.25,2600.0,502.6,503.67,502.6,503.25,2600.0
2014-01-21 10:40:00,503.01,503.01,502.9,502.94,400.0,503.01,503.01,502.9,502.94,400.0
2014-01-21 10:45:00,502.9,503.17,502.88,502.99,1300.0,502.9,503.17,502.88,502.99,1300.0
2014-01-21 10:50:00,502.51,502.96,502.51,502.79,1600.0,502.51,502.96,502.51,502.79,1600.0
2014-01-21 10:55:00,502.93,502.98,502.79,502.79,500.0,502.93,502.98,502.79,502.79,500.0
2014-01-21 11:00:00,502.4,503.41,502.4,502.82,2500.0,502.4,503.41,502.4,502.82,2500.0
2014-01-21 11:05:00,502.61,503.05,502.27,502.27,1000.0,502.61,503.05,502.27,502.27,1000.0
2014-01-21 11:10:00,502.07,502.07,501.55,501.55,500.0,502.07,502.07,501.55,501.55,500.0
2014-01-21 11:15:00,501.68,503.0,501.61,502.05,3900.0,501.68,503.0,501.61,502.05,3900.0
2014-01-21 11:20:00,502.0,502.13,501.58,502.04,1200.0,502.0,502.13,501.58,502.04,1200.0
2014-01-21 11:25:00,501.95,502.27,501.94,501.94,1500.0,501.95,502.27,501.94,501.94,1500.0
2014-01-21 11:30:00,502.06,502.06,501.33,501.57,4300.0,502.06,502.06,501.33,501.57,4300.0
2014-01-21 11:35:00,501.93,502.17,501.73,501.73,2100.0,501.93,502.17,501.73,501.73,2100.0
2014-01-21 11:40:00,501.46,501.9,501.21,501.9,2200.0,501.46,501.9,501.21,501.9,2200.0
2014-01-21 11:45:00,501.9,502.02,500.72,500.72,7500.0,501.9,502.02,500.72,500.72,7500.0
2014-01-21 11:50:00,500.72,500.72,499.87,499.87,3100.0,500.72,500.72,499.87,499.87,3100.0
2014-01-21 11:55:00,500.1,500.87,500.05,500.69,4800.0,500.1,500.87,500.05,500.69,4800.0
2014-01-21 12:00:00,500.66,500.66,499.77,500.05,2300.0,500.66,500.66,499.77,500.05,2300.0
2014-01-21 12:05:00,500.22,500.27,499.67,500.27,800.0,500.22,500.27,499.67,500.27,800.0
2014-01-21 12:10:00,499.93,500.35,499.93,500.2,1900.0,499.93,500.35,499.93,500.2,1900.0
2014-01-21 12:15:00,500.55,500.7,500.28,500.45,1700.0,500.55,500.7,500.28,500.45,1700.0
2014-01-21 12:20:00,500.43,501.43,500.22,501.29,4100.0,500.43,501.43,500.22,501.29,4100.0
2014-01-21 12:25:00,501.18,501.63,500.82,501.41,3000.0,501.18,501.63,500.82,501.41,3000.0
2014-01-21 12:30:00,501.22,501.72,501.0,501.41,3900.0,501.22,501.72,501.0,501.41,3900.0
2014-01-21 12:35:00,501.44,501.54,501.25,501.54,900.0,501.44,501.54,501.25,501.54,900.0
2014-01-21 12:40:00,501.45,501.67,501.2,501.2,2200.0,501.45,501.67,501.2,501.2,2200.0
2014-01-21 12:45:00,501.38,502.31,501.38,502.31,5600.0,501.38,502.31,501.38,502.31,5600.0
2014-01-21 12:50:00,502.22,502.55,502.03,502.2,2000.0,502.22,502.55,502.03,502.2,2000.0
2014-01-21 12:55:00,502.26,503.1,502.19,502.65,3400.0,502.26,503.1,502.19,502.65,3400.0
2014-01-21 13:00:00,503.14,503.3,502.84,503.3,400.0,503.14,503.3,502.84,503.3,400.0
2014-01-21 13:05:00,503.29,503.84,503.29,503.84,400.0,503.29,503.84,503.29,503.84,400.0
2014-01-21 13:10:00,503.84,503.84,503.44,503.67,1200.0,503.84,503.84,503.44,503.67,1200.0
2014-01-21 13:15:00,503.89,503.89,503.04,503.49,3000.0,503.89,503.89,503.04,503.49,3000.0
2014-01-21 13:20:00,503.58,503.99,503.58,503.99,500.0,503.58,503.99,503.58,503.99,500.0
2014-01-21 13:25:00,503.91,504.35,503.91,504.17,1500.0,503.91,504.35,503.91,504.17,1500.0
2014-01-21 13:30:00,504.05,504.98,504.05,504.98,1700.0,504.05,504.98,504.05,504.98,1700.0
2014-01-21 13:35:00,504.75,504.86,504.28,504.3,4000.0,504.75,504.86,504.28,504.3,4000.0
2014-01-21 13:40:00,504.3,504.3,503.7,503.77,2100.0,504.3,504.3,503.7,503.77,2100.0
2014-01-21 13:45:00,503.93,504.42,503.92,504.06,3000.0,503.93,504.42,503.92,504.06,3000.0
2014-01-21 13:50:00,504.15,504.24,504.06,504.15,1400.0,504.15,504.24,504.06,504.15,1400.0
2014-01-21 13:55:00,504.06,504.26,503.63,503.83,3700.0,504.06,504.26,503.63,503.83,3700.0
2014-01-21 14:00:00,503.95,504.1,503.82,504.08,1400.0,503.95,504.1,503.82,504.08,1400.0
2014-01-21 14:05:00,504.24,504.24,503.82,503.83,1000.0,504.24,504.24,503.82,503.83,1000.0
2014-01-21 14:10:00,503.83,503.83,503.77,503.77,500.0,503.83,503.83,503.77,503.77,500.0
2014-01-21 14:15:00,503.88,503.99,503.43,503.43,17300.0,503.88,503.99,503.43,503.43,17300.0
2014-01-21 14:20:00,503.55,503.7,503.04,503.42,4500.0,503.55,503.7,503.04,503.42,4500.0
2014-01-21 14:25:00,503.63,503.69,503.0,503.57,5500.0,503.63,503.69,503.0,503.57,5500.0
2014-01-21 14:30:00,503.38,503.54,503.3,503.31,700.0,503.38,503.54,503.3,503.31,700.0
2014-01-21 14:35:00,503.48,503.58,503.03,503.58,4000.0,503.48,503.58,503.03,503.58,4000.0
2014-01-21 14:40:00,503.69,503.74,503.24,503.43,2100.0,503.69,503.74,503.24,503.43,2100.0
2014-01-21 14:45:00,503.21,503.26,503.21,503.26,400.0,503.21,503.26,503.21,503.26,400.0
2014-01-21 14:50:00,503.28,503.28,502.39,502.93,3100.0,503.28,503.28,502.39,502.93,3100.0
2014-01-21 14:55:00,503.06,503.06,502.74,502.88,1800.0,503.06,503.06,502.74,502.88,1800.0
2014-01-21 15:00:00,502.79,502.9,502.7,502.9,3900.0,502.79,502.9,502.7,502.9,3900.0
2014-01-21 15:05:00,502.9,503.29,502.36,502.72,12500.0,502.9,503.29,502.36,502.72,12500.0
2014-01-21 15:10:00,502.55,502.83,502.37,502.37,2200.0,502.55,502.83,502.37,502.37,2200.0
2014-01-21 15:15:00,502.36,502.36,501.9,501.9,4900.0,502.36,502.36,501.9,501.9,4900.0
2014-01-21 15:20:00,501.91,502.05,501.64,502.05,2800.0,501.91,502.05,501.64,502.05,2800.0
2014-01-21 15:25:00,501.99,502.05,501.71,501.79,4300.0,501.99,502.05,501.71,501.79,4300.0
2014-01-21 15:30:00,501.85,501.85,501.51,501.76,3600.0,501.85,501.85,501.51,501.76,3600.0
2014-01-21 15:35:00,501.8,501.8,501.51,501.7,3500.0,501.8,501.8,501.51,501.7,3500.0
2014-01-21 15:40:00,501.48,501.72,501.48,501.63,5600.0,501.48,501.72,501.48,501.63,5600.0
2014-01-21 15:45:00,501.73,501.79,501.52,501.55,7900.0,501.73,501.79,501.52,501.55,7900.0
2014-01-21 15:50:00,501.67,501.9,501.51,501.56,12100.0,501.67,501.9,501.51,501.56,12100.0
2014-01-21 15:55:00,501.48,502.51,501.44,502.25,14300.0,501.48,502.51,501.44,502.25,14300.0
2014-01-22 09:30:00,503.0,505.43,502.86,503.58,8500.0,503.0,505.43,502.86,503.58,8500.0
2014-01-22 09:35:00,503.58,506.1,502.67,505.03,4200.0,503.58,506.1,502.67,505.03,4200.0
2014-01-22 09:40:00,505.03,506.09,503.26,503.92,7700.0,505.03,506.09,503.26,503.92,7700.0
2014-01-22 09:45:00,503.81,504.79,502.1,502.4,5700.0,503.81,504.79,502.1,502.4,5700.0
2014-01-22 09:50:00,503.04,504.02,502.66,503.18,6300.0,503.04,504.02,502.66,503.18,6300.0
2014-01-22 09:55:00,503.56,503.84,501.34,501.94,7200.0,503.56,503.84,501.34,501.94,7200.0
2014-01-22 10:00:00,501.47,504.45,501.47,504.2,5400.0,501.47,504.45,501.47,504.2,5400.0
2014-01-22 10:05:00,503.37,505.29,503.37,504.67,3700.0,503.37,505.29,503.37,504.67,3700.0
2014-01-22 10:10:00,505.12,505.12,503.08,504.0,9500.0,505.12,505.12,503.08,504.0,9500.0
2014-01-22 10:15:00,504.0,505.6,503.5,505.6,6000.0,504.0,505.6,503.5,505.6,6000.0
2014-01-22 10:20:00,505.31,505.85,504.1,504.5,6500.0,505.31,505.85,504.1,504.5,6500.0
2014-01-22 10:25:00,504.76,505.45,503.18,503.18,8300.0,504.76,505.45,503.18,503.18,8300.0
2014-01-22 10:30:00,503.27,503.62,502.59,503.06,2400.0,503.27,503.62,502.59,503.06,2400.0
2014-01-22 10:35:00,503.14,504.0,502.82,503.65,3300.0,503.14,504.0,502.82,503.65,3300.0
2014-01-22 10:40:00,503.82,504.0,503.35,503.54,4500.0,503.82,504.0,503.35,503.54,4500.0
2014-01-22 10:45:00,503.28,504.0,503.27,504.0,5300.0,503.28,504.0,503.27,504.0,5300.0
2014-01-22 10:50:00,503.94,503.97,503.94,503.94,400.0,503.94,503.97,503.94,503.94,400.0
2014-01-22 10:55:00,503.93,503.93,503.43,503.43,700.0,503.93,503.93,503.43,503.43,700.0
2014-01-22 11:00:00,503.63,503.76,502.42,502.43,5200.0,503.63,503.76,502.42,502.43,5200.0
2014-01-22 11:05:00,503.09,503.57,502.53,503.18,4800.0,503.09,503.57,502.53,503.18,4800.0
2014-01-22 11:10:00,503.18,504.0,503.18,503.5,1500.0,503.18,504.0,503.18,503.5,1500.0
2014-01-22 11:15:00,503.51,504.0,503.51,504.0,3500.0,503.51,504.0,503.51,504.0,3500.0
2014-01-22 11:20:00,504.0,504.99,503.82,503.82,3400.0,504.0,504.99,503.82,503.82,3400.0
2014-01-22 11:25:00,504.75,504.75,503.71,503.81,3900.0,504.75,504.75,503.71,503.81,3900.0
2014-01-22 11:30:00,503.81,504.38,503.35,504.38,3000.0,503.81,504.38,503.35,504.38,3000.0
2014-01-22 11:35:00,504.38,504.59,503.53,503.53,1900.0,504.38,504.59,503.53,503.53,1900.0
2014-01-22 11:40:00,503.89,504.05,503.54,503.6,1400.0,503.89,504.05,503.54,503.6,1400.0
2014-01-22 11:45:00,504.11,504.58,504.05,504.58,3900.0,504.11,504.58,504.05,504.58,3900.0
2014-01-22 11:50:00,504.26,504.49,504.02,504.49,3200.0,504.26,504.49,504.02,504.49,3200.0
2014-01-22 11:55:00,504.59,504.97,504.22,504.54,3300.0,504.59,504.97,504.22,504.54,3300.0
2014-01-22 12:00:00,504.39,504.66,503.95,504.57,2100.0,504.39,504.66,503.95,504.57,2100.0
2014-01-22 12:05:00,504.56,504.56,504.06,504.18,4000.0,504.56,504.56,504.06,504.18,4000.0
2014-01-22 12:10:00,504.4,504.49,504.4,504.48,1900.0,504.4,504.49,504.4,504.48,1900.0
2014-01-22 12:15:00,504.66,504.8,504.08,504.08,3000.0,504.66,504.8,504.08,504.08,3000.0
2014-01-22 12:20:00,504.1,504.32,504.02,504.32,4700.0,504.1,504.32,504.02,504.32,4700.0
2014-01-22 12:25:00,504.33,504.66,504.1,504.1,2000.0,504.33,504.66,504.1,504.1,2000.0
2014-01-22 12:30:00,504.18,504.18,504.14,504.14,400.0,504.18,504.18,504.14,504.14,400.0
2014-01-22 12:35:00,504.12,504.46,504.1,504.2,800.0,504.12,504.46,504.1,504.2,800.0
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 12:45:00,504.24,504.24,504.24,504.24,0.0,504.24,504.24,504.24,504.24,0.0
2014-01-22 12:50:00,504.29,504.48,504.24,504.4,3000.0,504.29,504.48,504.24,504.4,3000.0
2014-01-22 12:55:00,504.21,504.21,504.03,504.1,1100.0,504.21,504.21,504.03,504.1,1100.0
2014-01-22 13:00:00,503.94,503.94,503.73,503.73,1100.0,503.94,503.94,503.73,503.73,1100.0
2014-01-22 13:05:00,503.68,504.55,503.66,503.97,4800.0,503.68,504.55,503.66,503.97,4800.0
2014-01-22 13:10:00,503.87,504.57,503.85,504.01,1700.0,503.87,504.57,503.85,504.01,1700.0
2014-01-22 13:15:00,504.61,504.81,504.32,504.46,1400.0,504.61,504.81,504.32,504.46,1400.0
2014-01-22 13:20:00,504.28,504.63,504.2,504.5,1500.0,504.28,504.63,504.2,504.5,1500.0
2014-01-22 13:25:00,504.43,504.43,504.0,504.0,900.0,504.43,504.43,504.0,504.0,900.0
2014-01-22 13:30:00,504.16,504.25,503.89,503.89,3000.0,504.16,504.25,503.89,503.89,3000.0
2014-01-22 13:35:00,503.94,503.94,503.84,503.89,1000.0,503.94,503.94,503.84,503.89,1000.0
2014-01-22 13:40:00,503.88,503.88,503.88,503.88,100.0,503.88,503.88,503.88,503.88,100.0
2014-01-22 13:45:00,503.81,503.81,503.38,503.4,1800.0,503.81,503.81,503.38,503.4,1800.0
2014-01-22 13:50:00,503.18,503.56,503.18,503.56,1900.0,503.18,503.56,503.18,503.56,1900.0
2014-01-22 13:55:00,503.62,504.07,503.62,503.65,1500.0,503.62,504.07,503.62,503.65,1500.0
2014-01-22 14:00:00,503.58,503.58,503.34,503.52,400.0,503.58,503.58,503.34,503.52,400.0
2014-01-22 14:05:00,503.5,503.8,503.35,503.52,3600.0,503.5,503.8,503.35,503.52,3600.0
2014-01-22 14:10:00,503.55,504.03,503.4,503.98,3700.0,503.55,504.03,503.4,503.98,3700.0
2014-01-22 14:15:00,503.71,504.0,503.65,503.65,1900.0,503.71,504.0,503.65,503.65,1900.0
2014-01-22 14:20:00,503.63,503.78,503.38,503.47,1900.0,503.63,503.78,503.38,503.47,1900.0
2014-01-22 14:25:00,503.38,503.41,503.12,503.15,2100.0,503.38,503.41,503.12,503.15,2100.0
2014-01-22 14:30:00,503.16,503.82,503.12,503.81,3700.0,503.16,503.82,503.12,503.81,3700.0
2014-01-22 14:35:00,503.81,504.28,503.66,503.73,2500.0,503.81,504.28,503.66,503.73,2500.0
2014-01-22 14:40:00,503.75,504.01,503.41,503.74,3100.0,503.75,504.01,503.41,503.74,3100.0
2014-01-22 14:45:00,503.64,504.04,503.58,503.59,700.0,503.64,504.04,503.58,503.59,700.0
2014-01-22 14:50:00,503.59,503.59,503.48,503.48,700.0,503.59,503.59,503.48,503.48,700.0
2014-01-22 14:55:00,503.5,503.74,503.48,503.74,2800.0,503.5,503.74,503.48,503.74,2800.0
2014-01-22 15:00:00,503.8,504.1,503.69,503.73,2600.0,503.8,504.1,503.69,503.73,2600.0
2014-01-22 15:05:00,503.52,503.79,503.47,503.55,1400.0,503.52,503.79,503.47,503.55,1400.0
2014-01-22 15:10:00,503.2,503.33,503.1,503.2,2600.0,503.2,503.33,503.1,503.2,2600.0
2014-01-22 15:15:00,503.16,503.52,503.16,503.2,1800.0,503.16,503.52,503.16,503.2,1800.0
2014-01-22 15:20:00,503.2,503.62,503.16,503.21,6700.0,503.2,503.62,503.16,503.21,6700.0
2014-01-22 15:25:00,503.1,503.26,502.82,502.82,2100.0,503.1,503.26,502.82,502.82,2100.0
2014-01-22 15:30:00,503.0,503.07,502.51,502.9,4500.0,503.0,503.07,502.51,502.9,4500.0
2014-01-22 15:35:00,502.69,503.02,502.59,503.02,3800.0,502.69,503.02,502.59,503.02,3800.0
2014-01-22 15:40:00,503.08,503.12,502.72,502.78,3900.0,503.08,503.12,502.72,502.78,3900.0
2014-01-22 15:45:00,502.81,502.92,502.37,502.7,3800.0,502.81,502.92,502.37,502.7,3800.0
2014-01-22 15:50:00,502.63,503.02,502.63,502.82,6200.0,502.63,503.02,502.63,502.82,6200.0
2014-01-22 15:55:00,502.71,503.0,502.63,503.0,33300.0,502.71,503.0,502.63,503.0,33300.0
2014-01-23 09:30:00,503.26,503.26,501.57,502.74,4500.0,503.26,503.26,501.57,502.74,4500.0
2014-01-23 09:35:00,503.27,503.75,502.05,502.28,1900.0,503.27,503.75,502.05,502.28,1900.0
2014-01-23 09:40:00,503.84,504.17,502.73,503.11,2500.0,503.84,504.17,502.73,503.11,2500.0
2014-01-23 09:45:00,503.11,503.69,502.38,502.73,2600.0,503.11,503.69,502.38,502.73,2600.0
2014-01-23 09:50:00,502.72,503.95,502.12,503.95,1100.0,502.72,503.95,502.12,503.95,1100.0
2014-01-23 09:55:00,502.64,503.43,502.37,503.35,1200.0,502.64,503.43,502.37,503.35,1200.0
2014-01-23 10:00:00,503.39,503.39,501.81,503.14,1200.0,503.39,503.39,501.81,503.14,1200.0
2014-01-23 10:05:00,502.8,502.8,502.5,502.5,600.0,502.8,502.8,502.5,502.5,600.0
2014-01-23 10:10:00,502.13,502.59,501.47,501.68,1100.0,502.13,502.59,501.47,501.68,1100.0
2014-01-23 10:15:00,502.05,502.91,502.0,502.88,4100.0,502.05,502.91,502.0,502.88,4100.0
2014-01-23 10:20:00,502.69,502.69,501.5,501.92,1100.0,502.69,502.69,501.5,501.92,1100.0
2014-01-23 10:25:00,501.35,501.54,501.28,501.28,500.0,501.35,501.54,501.28,501.28,500.0
2014-01-23 10:30:00,501.28,502.21,501.0,501.89,3000.0,501.28,502.21,501.0,501.89,3000.0
2014-01-23 10:35:00,501.9,501.9,501.23,501.23,1600.0,501.9,501.9,501.23,501.23,1600.0
2014-01-23 10:40:00,501.31,501.31,500.63,500.85,1300.0,501.31,501.31,500.63,500.85,1300.0
2014-01-23 10:45:00,500.96,501.22,500.48,500.57,1400.0,500.96,501.22,500.48,500.57,1400.0
2014-01-23 10:50:00,500.87,501.43,499.94,500.01,4500.0,500.87,501.43,499.94,500.01,4500.0
2014-01-23 10:55:00,500.15,500.5,499.75,499.9,1900.0,500.15,500.5,499.75,499.9,1900.0
2014-01-23 11:00:00,499.88,499.95,499.41,499.41,1500.0,499.88,499.95,499.41,499.41,1500.0
2014-01-23 11:05:00,499.48,499.74,499.09,499.09,1400.0,499.48,499.74,499.09,499.09,1400.0
2014-01-23 11:10:00,499.0,499.13,498.91,499.13,1100.0,499.0,499.13,498.91,499.13,1100.0
2014-01-23 11:15:00,498.91,498.91,498.18,498.67,1000.0,498.91,498.91,498.18,498.67,1000.0
2014-01-23 11:20:00,498.92,499.13,498.72,499.06,1700.0,498.92,499.13,498.72,499.06,1700.0
2014-01-23 11:25:00,499.0,499.31,498.52,498.74,1800.0,499.0,499.31,498.52,498.74,1800.0
2014-01-23 11:30:00,498.61,499.26,498.61,498.77,700.0,498.61,499.26,498.61,498.77,700.0
2014-01-23 11:35:00,498.77,498.77,498.04,498.12,2100.0,498.77,498.77,498.04,498.12,2100.0
2014-01-23 11:40:00,498.2,498.25,498.2,498.24,1100.0,498.2,498.25,498.2,498.24,1100.0
2014-01-23 11:45:00,498.7,498.77,497.71,497.71,1200.0,498.7,498.77,497.71,497.71,1200.0
2014-01-23 11:50:00,497.58,498.15,497.58,498.08,2500.0,497.58,498.15,497.58,498.08,2500.0
2014-01-23 11:55:00,498.23,498.64,498.06,498.64,1100.0,498.23,498.64,498.06,498.64,1100.0
2014-01-23 12:00:00,498.64,498.64,498.54,498.58,2300.0,498.64,498.64,498.54,498.58,2300.0
2014-01-23 12:05:00,498.64,498.64,498.04,498.04,500.0,498.64,498.64,498.04,498.04,500.0
2014-01-23 12:10:00,497.79,498.6,497.79,498.42,1900.0,497.79,498.6,497.79,498.42,1900.0
2014-01-23 12:15:00,498.06,498.08,497.94,498.07,500.0,498.06,498.08,497.94,498.07,500.0
2014-01-23 12:20:00,498.08,498.45,497.92,498.35,1300.0,498.08,498.45,497.92,498.35,1300.0
2014-01-23 12:25:00,498.16,498.16,498.05,498.05,400.0,498.16,498.16,498.05,498.05,400.0
2014-01-23 12:30:00,498.05,498.43,498.05,498.06,1600.0,498.05,498.43,498.05,498.06,1600.0
2014-01-23 12:35:00,498.25,498.46,498.1,498.17,1700.0,498.25,498.46,498.1,498.17,1700.0
2014-01-23 12:40:00,498.77,498.77,498.29,498.31,1700.0,498.77,498.77,498.29,498.31,1700.0
2014-01-23 12:45:00,499.03,499.03,498.65,498.65,400.0,499.03,499.03,498.65,498.65,400.0
2014-01-23 12:50:00,498.36,498.36,498.36,498.36,100.0,498.36,498.36,498.36,498.36,100.0
2014-01-23 12:55:00,498.36,498.36,498.08,498.08,700.0,498.36,498.36,498.08,498.08,700.0
2014-01-23 13:00:00,498.27,498.49,498.17,498.17,1600.0,498.27,498.49,498.17,498.17,1600.0
2014-01-23 13:05:00,498.97,498.97,498.2,498.2,1000.0,498.97,498.97,498.2,498.2,1000.0
2014-01-23 13:10:00,497.88,498.5,497.83,498.26,1400.0,497.88,498.5,497.83,498.26,1400.0
2014-01-23 13:15:00,498.26,498.26,497.82,497.82,200.0,498.26,498.26,497.82,497.82,200.0
2014-01-23 13:20:00,497.82,497.82,497.82,497.82,0.0,497.82,497.82,497.82,497.82,0.0
2014-01-23 13:25:00,498.0,498.24,498.0,498.24,1200.0,498.0,498.24,498.0,498.24,1200.0
2014-01-23 13:30:00,497.9,498.45,497.69,498.3,800.0,497.9,498.45,497.69,498.3,800.0
2014-01-23 13:35:00,498.22,498.47,497.88,498.06,1300.0,498.22,498.47,497.88,498.06,1300.0
2014-01-23 13:40:00,498.03,498.39,498.03,498.39,300.0,498.03,498.39,498.03,498.39,300.0
2014-01-23 13:45:00,498.19,498.23,497.6,497.6,1400.0,498.19,498.23,497.6,497.6,1400.0
2014-01-23 13:50:00,498.0,498.08,498.0,498.06,400.0,498.0,498.08,498.0,498.06,400.0
2014-01-23 13:55:00,498.05,498.21,497.71,497.71,1000.0,498.05,498.21,497.71,497.71,1000.0
2014-01-23 14:00:00,498.2,498.2,497.44,497.44,300.0,498.2,498.2,497.44,497.44,300.0
2014-01-23 14:05:00,497.44,498.03,497.44,498.0,400.0,497.44,498.03,497.44,498.0,400.0
2014-01-23 14:10:00,497.6,498.03,497.59,497.83,1000.0,497.6,498.03,497.59,497.83,1000.0
2014-01-23 14:15:00,497.73,498.09,497.58,498.09,2200.0,497.73,498.09,497.58,498.09,2200.0
2014-01-23 14:20:00,497.64,497.88,497.64,497.76,400.0,497.64,497.88,497.64,497.76,400.0
2014-01-23 14:25:00,497.83,498.1,497.76,498.03,3100.0,497.83,498.1,497.76,498.03,3100.0
2014-01-23 14:30:00,498.07,498.07,497.62,497.67,900.0,498.07,498.07,497.62,497.67,900.0
2014-01-23 14:35:00,497.95,498.1,497.65,497.9,1200.0,497.95,498.1,497.65,497.9,1200.0
2014-01-23 14:40:00,497.67,498.18,497.67,498.15,600.0,497.67,498.18,497.67,498.15,600.0
2014-01-23 14:45:00,498.04,498.22,498.04,498.18,300.0,498.04,498.22,498.04,498.18,300.0
2014-01-23 14:50:00,498.07,498.21,497.96,497.96,500.0,498.07,498.21,497.96,497.96,500.0
2014-01-23 14:55:00,498.21,498.75,498.08,498.32,2300.0,498.21,498.75,498.08,498.32,2300.0
2014-01-23 15:00:00,498.47,498.73,498.1,498.52,3300.0,498.47,498.73,498.1,498.52,3300.0
2014-01-23 15:05:00,498.62,498.78,498.24,498.43,1800.0,498.62,498.78,498.24,498.43,1800.0
2014-01-23 15:10:00,498.28,498.63,498.28,498.43,1100.0,498.28,498.63,498.28,498.43,1100.0
2014-01-23 15:15:00,498.24,499.04,498.24,499.04,2700.0,498.24,499.04,498.24,499.04,2700.0
2014-01-23 15:20:00,498.77,498.93,498.64,498.83,6500.0,498.77,498.93,498.64,498.83,6500.0
2014-01-23 15:25:00,498.79,498.79,498.46,498.5,1000.0,498.79,498.79,498.46,498.5,1000.0
2014-01-23 15:30:00,498.51,499.01,498.51,499.01,500.0,498.51,499.01,498.51,499.01,500.0
2014-01-23 15:35:00,498.71,499.41,498.71,499.26,2600.0,498.71,499.41,498.71,499.26,2600.0
2014-01-23 15:40:00,499.04,499.04,498.62,498.62,1100.0,499.04,499.04,498.62,498.62,1100.0
2014-01-23 15:45:00,499.12,499.12,498.37,498.37,900.0,499.12,499.12,498.37,498.37,900.0
2014-01-23 15:50:00,498.7,499.1,498.61,499.1,3300.0,498.7,499.1,498.61,499.1,3300.0
2014-01-23 15:55:00,499.11,499.51,498.42,499.39,7100.0,499.11,499.51,498.42,499.39,7100.0
2014-01-24 09:30:00,499.0,500.79,498.2,499.17,7800.0,499.0,500.79,498.2,499.17,7800.0
2014-01-24 09:35:00,499.89,500.77,499.54,500.71,6900.0,499.89,500.77,499.54,500.71,6900.0
2014-01-24 09:40:00,500.14,500.59,498.71,499.5,7500.0,500.14,500.59,498.71,499.5,7500.0
2014-01-24 09:45:00,499.38,500.38,499.38,500.2,1400.0,499.38,500.38,499.38,500.2,1400.0
2014-01-24 09:50:00,499.06,499.8,499.06,499.72,3000.0,499.06,499.8,499.06,499.72,3000.0
2014-01-24 09:55:00,500.22,501.3,500.0,500.89,1400.0,500.22,501.3,500.0,500.89,1400.0
2014-01-24 10:00:00,500.35,500.89,499.48,499.76,8000.0,500.35,500.89,499.48,499.76,8000.0
2014-01-24 10:05:00,499.62,500.57,499.04,500.51,5700.0,499.62,500.57,499.04,500.51,5700.0
2014-01-24 10:10:00,500.5,500.5,499.24,499.99,3200.0,500.5,500.5,499.24,499.99,3200.0
2014-01-24 10:15:00,499.99,500.33,499.02,499.02,6000.0,499.99,500.33,499.02,499.02,6000.0
2014-01-24 10:20:00,499.02,499.02,499.02,499.02,0.0,499.02,499.02,499.02,499.02,0.0
2014-01-24 10:25:00,500.23,500.95,499.56,500.95,4100.0,500.23,500.95,499.56,500.95,4100.0
2014-01-24 10:30:00,500.44,500.7,499.91,499.91,2000.0,500.44,500.7,499.91,499.91,2000.0
2014-01-24 10:35:00,500.4,501.06,499.25,499.46,9400.0,500.4,501.06,499.25,499.46,9400.0
2014-01-24 10:40:00,499.88,500.7,499.73,500.41,800.0,499.88,500.7,499.73,500.41,800.0
2014-01-24 10:45:00,499.92,501.33,499.9,500.67,6000.0,499.92,501.33,499.9,500.67,6000.0
2014-01-24 10:50:00,500.36,500.36,499.82,500.13,2500.0,500.36,500.36,499.82,500.13,2500.0
2014-01-24 10:55:00,500.99,500.99,499.87,500.95,9400.0,500.99,500.99,499.87,500.95,9400.0
2014-01-24 11:00:00,500.71,502.27,500.64,500.64,3400.0,500.71,502.27,500.64,500.64,3400.0
2014-01-24 11:05:00,500.5,501.45,500.41,501.42,3100.0,500.5,501.45,500.41,501.42,3100.0
2014-01-24 11:10:00,501.14,501.8,500.9,501.49,4200.0,501.14,501.8,500.9,501.49,4200.0
2014-01-24 11:15:00,501.57,501.73,501.3,501.73,2800.0,501.57,501.73,501.3,501.73,2800.0
2014-01-24 11:20:00,501.71,501.88,501.12,501.88,2800.0,501.71,501.88,501.12,501.88,2800.0
2014-01-24 11:25:00,501.76,501.8,501.12,501.32,1900.0,501.76,501.8,501.12,501.32,1900.0
2014-01-24 11:30:00,501.76,502.71,501.69,502.71,3800.0,501.76,502.71,501.69,502.71,3800.0
2014-01-24 11:35:00,503.19,503.2,502.69,502.91,2000.0,503.19,503.2,502.69,502.91,2000.0
2014-01-24 11:40:00,503.34,503.92,502.85,502.85,4200.0,503.34,503.92,502.85,502.85,4200.0
2014-01-24 11:45:00,502.42,503.08,502.42,502.56,2900.0,502.42,503.08,502.42,502.56,2900.0
2014-01-24 11:50:00,502.63,503.56,502.63,502.94,1500.0,502.63,503.56,502.63,502.94,1500.0
2014-01-24 11:55:00,503.44,504.45,503.21,504.4,2600.0,503.44,504.45,503.21,504.4,2600.0
2014-01-24 12:00:00,504.4,504.42,502.68,503.36,3100.0,504.4,504.42,502.68,503.36,3100.0
2014-01-24 12:05:00,503.47,504.39,503.18,504.39,3900.0,503.47,504.39,503.18,504.39,3900.0
2014-01-24 12:10:00,504.39,504.45,503.57,503.75,4300.0,504.39,504.45,503.57,503.75,4300.0
2014-01-24 12:15:00,504.1,504.36,503.96,504.1,1600.0,504.1,504.36,503.96,504.1,1600.0
2014-01-24 12:20:00,504.59,504.83,504.44,504.7,2300.0,504.59,504.83,504.44,504.7,2300.0
2014-01-24 12:25:00,504.7,505.88,504.44,505.88,4600.0,504.7,505.88,504.44,505.88,4600.0
2014-01-24 12:30:00,505.61,506.17,505.31,505.97,5700.0,505.61,506.17,505.31,505.97,5700.0
2014-01-24 12:35:00,505.68,505.96,504.87,504.96,4100.0,505.68,505.96,504.87,504.96,4100.0
2014-01-24 12:40:00,505.15,505.87,505.15,505.86,2400.0,505.15,505.87,505.15,505.86,2400.0
2014-01-24 12:45:00,505.86,506.24,505.55,506.12,5900.0,505.86,506.24,505.55,506.12,5900.0
2014-01-24 12:50:00,506.18,506.46,505.59,505.82,4000.0,506.18,506.46,505.59,505.82,4000.0
2014-01-24 12:55:00,506.05,506.25,505.58,506.03,15100.0,506.05,506.25,505.58,506.03,15100.0
2014-01-24 13:00:00,506.09,506.17,505.02,505.02,1600.0,506.09,506.17,505.02,505.02,1600.0
2014-01-24 13:05:00,505.34,505.62,505.2,505.2,2600.0,505.34,505.62,505.2,505.2,2600.0
2014-01-24 13:10:00,505.2,505.38,504.94,505.38,2300.0,505.2,505.38,504.94,505.38,2300.0
2014-01-24 13:15:00,505.28,505.76,505.2,505.37,5800.0,505.28,505.76,505.2,505.37,5800.0
2014-01-24 13:20:00,505.21,505.21,504.51,504.62,4600.0,505.21,505.21,504.51,504.62,4600.0
2014-01-24 13:25:00,504.34,504.43,503.87,503.87,1400.0,504.34,504.43,503.87,503.87,1400.0
2014-01-24 13:30:00,503.8,504.23,503.49,504.21,2200.0,503.8,504.23,503.49,504.21,2200.0
2014-01-24 13:35:00,504.2,504.23,503.83,504.0,3200.0,504.2,504.23,503.83,504.0,3200.0
2014-01-24 13:40:00,504.13,504.39,504.0,504.22,2700.0,504.13,504.39,504.0,504.22,2700.0
2014-01-24 13:45:00,504.23,505.12,504.0,504.62,6700.0,504.23,505.12,504.0,504.62,6700.0
2014-01-24 13:50:00,504.68,505.29,504.36,505.26,3300.0,504.68,505.29,504.36,505.26,3300.0
2014-01-24 13:55:00,505.25,505.25,504.35,504.42,4000.0,505.25,505.25,504.35,504.42,4000.0
2014-01-24 14:00:00,504.86,504.86,503.09,503.36,4300.0,504.86,504.86,503.09,503.36,4300.0
2014-01-24 14:05:00,503.8,503.99,503.43,503.96,4200.0,503.8,503.99,503.43,503.96,4200.0
2014-01-24 14:10:00,503.84,504.3,503.48,503.83,5000.0,503.84,504.3,503.48,503.83,5000.0
2014-01-24 14:15:00,503.43,504.12,503.43,504.12,2400.0,503.43,504.12,503.43,504.12,2400.0
2014-01-24 14:20:00,503.93,503.93,503.0,503.05,3900.0,503.93,503.93,503.0,503.05,3900.0
2014-01-24 14:25:00,503.01,503.28,502.64,503.22,4900.0,503.01,503.28,502.64,503.22,4900.0
2014-01-24 14:30:00,502.97,503.54,502.88,503.3,2800.0,502.97,503.54,502.88,503.3,2800.0
2014-01-24 14:35:00,503.3,503.34,502.84,503.28,2800.0,503.3,503.34,502.84,503.28,2800.0
2014-01-24 14:40:00,503.28,503.28,502.7,503.25,4000.0,503.28,503.28,502.7,503.25,4000.0
2014-01-24 14:45:00,503.25,503.25,503.16,503.23,1100.0,503.25,503.25,503.16,503.23,1100.0
2014-01-24 14:50:00,503.25,503.39,502.83,502.98,3700.0,503.25,503.39,502.83,502.98,3700.0
2014-01-24 14:55:00,502.83,502.88,502.62,502.62,2700.0,502.83,502.88,502.62,502.62,2700.0
2014-01-24 15:00:00,502.58,502.65,502.17,502.43,1000.0,502.58,502.65,502.17,502.43,1000.0
2014-01-24 15:05:00,502.49,502.66,502.35,502.39,4600.0,502.49,502.66,502.35,502.39,4600.0
2014-01-24 15:10:00,502.05,502.16,501.81,501.92,1400.0,502.05,502.16,501.81,501.92,1400.0
2014-01-24 15:15:00,501.95,502.12,501.48,501.82,3000.0,501.95,502.12,501.48,501.82,3000.0
2014-01-24 15:20:00,501.9,502.1,501.6,501.62,2700.0,501.9,502.1,501.6,501.62,2700.0
2014-01-24 15:25:00,501.62,501.67,501.02,501.41,4400.0,501.62,501.67,501.02,501.41,4400.0
2014-01-24 15:30:00,501.39,501.68,501.11,501.22,6800.0,501.39,501.68,501.11,501.22,6800.0
2014-01-24 15:35:00,501.26,501.29,500.71,500.86,19100.0,501.26,501.29,500.71,500.86,19100.0
2014-01-24 15:40:00,500.97,500.97,500.4,500.4,4400.0,500.97,500.97,500.4,500.4,4400.0
2014-01-24 15:45:00,500.29,500.39,499.58,500.14,5700.0,500.29,500.39,499.58,500.14,5700.0
2014-01-24 15:50:00,500.22,500.39,499.65,500.11,10300.0,500.22,500.39,499.65,500.11,10300.0
2014-01-24 15:55:00,500.11,500.11,499.35,499.36,15200.0,500.11,500.11,499.35,499.36,15200.0
2014-01-27 09:30:00,508.99,508.99,500.5,506.96,9100.0,508.99,508.99,500.5,506.96,9100.0
2014-01-27 09:35:00,504.83,506.95,504.83,506.49,3300.0,504.83,506.95,504.83,506.49,3300.0
2014-01-27 09:40:00,505.64,506.93,505.02,505.02,3800.0,505.64,506.93,505.02,505.02,3800.0
2014-01-27 09:45:00,505.43,505.96,504.07,504.07,4000.0,505.43,505.96,504.07,504.07,4000.0
2014-01-27 09:50:00,502.81,504.59,502.81,504.59,1300.0,502.81,504.59,502.81,504.59,1300.0
2014-01-27 09:55:00,504.59,505.68,504.04,504.88,11700.0,504.59,505.68,504.04,504.88,11700.0
2014-01-27 10:00:00,504.28,506.51,504.28,505.74,5600.0,504.28,506.51,504.28,505.74,5600.0
2014-01-27 10:05:00,505.09,505.09,504.0,504.75,6100.0,505.09,505.09,504.0,504.75,6100.0
2014-01-27 10:10:00,504.98,505.01,504.45,504.49,9700.0,504.98,505.01,504.45,504.49,9700.0
2014-01-27 10:15:00,504.78,505.26,504.6,505.26,5200.0,504.78,505.26,504.6,505.26,5200.0
2014-01-27 10:20:00,505.21,505.34,504.68,505.25,1900.0,505.21,505.34,504.68,505.25,1900.0
2014-01-27 10:25:00,504.71,505.3,503.63,504.01,4600.0,504.71,505.3,503.63,504.01,4600.0
2014-01-27 10:30:00,503.75,504.89,503.75,504.28,3000.0,503.75,504.89,503.75,504.28,3000.0
2014-01-27 10:35:00,504.02,504.52,503.68,504.2,3100.0,504.02,504.52,503.68,504.2,3100.0
2014-01-27 10:40:00,504.54,505.04,504.03,504.56,3200.0,504.54,505.04,504.03,504.56,3200.0
2014-01-27 10:45:00,504.56,504.72,504.23,504.7,900.0,504.56,504.72,504.23,504.7,900.0
2014-01-27 10:50:00,504.71,504.71,503.7,503.7,2100.0,504.71,504.71,503.7,503.7,2100.0
2014-01-27 10:55:00,503.36,504.0,503.0,503.0,3100.0,503.36,504.0,503.0,503.0,3100.0
2014-01-27 11:00:00,502.54,503.24,502.38,502.38,1700.0,502.54,503.24,502.38,502.38,1700.0
2014-01-27 11:05:00,502.86,503.78,502.86,503.73,3700.0,502.86,503.78,502.86,503.73,3700.0
2014-01-27 11:10:00,503.29,503.52,502.29,503.14,3300.0,503.29,503.52,502.29,503.14,3300.0
2014-01-27 11:15:00,502.79,503.04,502.21,502.36,900.0,502.79,503.04,502.21,502.36,900.0
2014-01-27 11:20:00,502.93,502.93,501.96,502.25,2300.0,502.93,502.93,501.96,502.25,2300.0
2014-01-27 11:25:00,502.24,502.24,501.52,501.52,400.0,502.24,502.24,501.52,501.52,400.0
2014-01-27 11:30:00,501.9,502.12,501.89,502.09,2700.0,501.9,502.12,501.89,502.09,2700.0
2014-01-27 11:35:00,501.79,501.95,501.27,501.95,2100.0,501.79,501.95,501.27,501.95,2100.0
2014-01-27 11:40:00,501.84,501.88,501.56,501.8,1200.0,501.84,501.88,501.56,501.8,1200.0
2014-01-27 11:45:00,501.31,502.03,501.31,501.31,2300.0,501.31,502.03,501.31,501.31,2300.0
2014-01-27 11:50:00,501.31,502.0,500.87,500.87,1200.0,501.31,502.0,500.87,500.87,1200.0
2014-01-27 11:55:00,500.59,501.17,500.59,501.17,600.0,500.59,501.17,500.59,501.17,600.0
2014-01-27 12:00:00,500.9,500.9,499.61,500.15,3000.0,500.9,500.9,499.61,500.15,3000.0
2014-01-27 12:05:00,500.01,500.02,499.23,499.45,2500.0,500.01,500.02,499.23,499.45,2500.0
2014-01-27 12:10:00,499.55,500.12,498.69,498.69,5900.0,499.55,500.12,498.69,498.69,5900.0
2014-01-27 12:15:00,498.92,499.44,498.09,498.24,4300.0,498.92,499.44,498.09,498.24,4300.0
2014-01-27 12:20:00,498.26,498.26,497.32,497.51,2500.0,498.26,498.26,497.32,497.51,2500.0
2014-01-27 12:25:00,497.67,498.54,497.67,497.84,4200.0,497.67,498.54,497.67,497.84,4200.0
2014-01-27 12:30:00,497.43,497.46,496.91,496.91,1700.0,497.43,497.46,496.91,496.91,1700.0
2014-01-27 12:35:00,496.76,497.62,496.72,497.17,3400.0,496.76,497.62,496.72,497.17,3400.0
2014-01-27 12:40:00,497.35,497.61,497.12,497.6,900.0,497.35,497.61,497.12,497.6,900.0
2014-01-27 12:45:00,497.63,498.1,497.5,498.1,4400.0,497.63,498.1,497.5,498.1,4400.0
2014-01-27 12:50:00,497.78,498.48,497.78,498.45,1900.0,497.78,498.48,497.78,498.45,1900.0
2014-01-27 12:55:00,498.4,498.46,497.88,497.88,2100.0,498.4,498.46,497.88,497.88,2100.0
2014-01-27 13:00:00,497.7,498.25,497.7,497.87,600.0,497.7,498.25,497.7,497.87,600.0
2014-01-27 13:05:00,497.86,498.15,497.76,497.93,1100.0,497.86,498.15,497.76,497.93,1100.0
2014-01-27 13:10:00,497.93,498.84,497.75,498.49,2700.0,497.93,498.84,497.75,498.49,2700.0
2014-01-27 13:15:00,498.5,499.31,498.49,499.31,3500.0,498.5,499.31,498.49,499.31,3500.0
2014-01-27 13:20:00,499.2,499.47,498.79,498.79,1700.0,499.2,499.47,498.79,498.79,1700.0
2014-01-27 13:25:00,498.38,498.95,498.25,498.95,2200.0,498.38,498.95,498.25,498.95,2200.0
2014-01-27 13:30:00,498.97,498.97,498.77,498.77,800.0,498.97,498.97,498.77,498.77,800.0
2014-01-27 13:35:00,499.17,499.17,498.06,498.59,1000.0,499.17,499.17,498.06,498.59,1000.0
2014-01-27 13:40:00,498.33,499.53,498.3,499.5,2500.0,498.33,499.53,498.3,499.5,2500.0
2014-01-27 13:45:00,499.7,499.95,499.24,499.95,1200.0,499.7,499.95,499.24,499.95,1200.0
2014-01-27 13:50:00,499.95,500.23,499.88,499.96,1900.0,499.95,500.23,499.88,499.96,1900.0
2014-01-27 13:55:00,500.17,500.21,499.49,499.95,2800.0,500.17,500.21,499.49,499.95,2800.0
2014-01-27 14:00:00,499.85,500.19,499.51,500.19,2100.0,499.85,500.19,499.51,500.19,2100.0
2014-01-27 14:05:00,500.19,500.25,500.1,500.25,800.0,500.19,500.25,500.1,500.25,800.0
2014-01-27 14:10:00,500.12,501.0,499.34,500.89,3500.0,500.12,501.0,499.34,500.89,3500.0
2014-01-27 14:15:00,500.65,501.08,500.12,500.8,1800.0,500.65,501.08,500.12,500.8,1800.0
2014-01-27 14:20:00,500.8,501.0,500.57,500.86,1200.0,500.8,501.0,500.57,500.86,1200.0
2014-01-27 14:25:00,500.57,500.8,500.24,500.8,2400.0,500.57,500.8,500.24,500.8,2400.0
2014-01-27 14:30:00,500.54,501.13,500.44,500.46,4200.0,500.54,501.13,500.44,500.46,4200.0
2014-01-27 14:35:00,501.26,501.26,500.76,501.1,2400.0,501.26,501.26,500.76,501.1,2400.0
2014-01-27 14:40:00,501.42,501.81,501.16,501.48,1700.0,501.42,501.81,501.16,501.48,1700.0
2014-01-27 14:45:00,501.71,501.8,501.29,501.29,2500.0,501.71,501.8,501.29,501.29,2500.0
2014-01-27 14:50:00,501.65,502.14,501.47,501.6,2900.0,501.65,502.14,501.47,501.6,2900.0
2014-01-27 14:55:00,502.09,502.32,501.61,501.61,2300.0,502.09,502.32,501.61,501.61,2300.0
2014-01-27 15:00:00,502.04,502.7,501.96,502.69,4400.0,502.04,502.7,501.96,502.69,4400.0
2014-01-27 15:05:00,502.52,502.93,502.33,502.93,4900.0,502.52,502.93,502.33,502.93,4900.0
2014-01-27 15:10:00,503.08,503.56,502.68,503.44,6000.0,503.08,503.56,502.68,503.44,6000.0
2014-01-27 15:15:00,503.45,503.6,502.97,502.97,3300.0,503.45,503.6,502.97,502.97,3300.0
2014-01-27 15:20:00,502.59,502.71,502.28,502.45,3600.0,502.59,502.71,502.28,502.45,3600.0
2014-01-27 15:25:00,502.45,502.75,501.91,502.75,6200.0,502.45,502.75,501.91,502.75,6200.0
2014-01-27 15:30:00,502.54,503.23,502.5,502.52,6900.0,502.54,503.23,502.5,502.52,6900.0
2014-01-27 15:35:00,502.58,503.79,502.58,503.79,4100.0,502.58,503.79,502.58,503.79,4100.0
2014-01-27 15:40:00,503.7,503.7,502.78,503.04,6200.0,503.7,503.7,502.78,503.04,6200.0
2014-01-27 15:45:00,502.79,503.42,502.18,503.03,11200.0,502.79,503.42,502.18,503.03,11200.0
2014-01-27 15:50:00,503.24,504.06,503.15,504.02,33300.0,503.24,504.06,503.15,504.02,33300.0
2014-01-27 15:55:00,503.98,504.28,503.48,503.8,63400.0,503.98,504.28,503.48,503.8,63400.0
2014-01-28 09:30:00,503.8,507.0,503.8,505.95,6300.0,503.8,507.0,503.8,505.95,6300.0
2014-01-28 09:35:00,505.94,505.94,504.6,505.68,900.0,505.94,505.94,504.6,505.68,900.0
2014-01-28 09:40:00,505.35,506.94,504.16,506.69,4300.0,505.35,506.94,504.16,506.69,4300.0
2014-01-28 09:45:00,506.48,506.57,505.61,505.79,1800.0,506.48,506.57,505.61,505.79,1800.0
2014-01-28 09:50:00,505.73,506.58,505.07,506.5,5800.0,505.73,506.58,505.07,506.5,5800.0
2014-01-28 09:55:00,506.71,506.97,506.5,506.82,1700.0,506.71,506.97,506.5,506.82,1700.0
2014-01-28 10:00:00,506.0,507.79,506.0,507.11,12100.0,506.0,507.79,506.0,507.11,12100.0
2014-01-28 10:05:00,507.11,507.11,504.86,506.03,7000.0,507.11,507.11,504.86,506.03,7000.0
2014-01-28 10:10:00,506.54,506.62,504.79,504.79,1700.0,506.54,506.62,504.79,504.79,1700.0
2014-01-28 10:15:00,504.43,504.66,503.41,503.41,2800.0,504.43,504.66,503.41,503.41,2800.0
2014-01-28 10:20:00,503.77,504.06,502.84,502.85,3200.0,503.77,504.06,502.84,502.85,3200.0
2014-01-28 10:25:00,503.11,503.29,502.29,502.52,2100.0,503.11,503.29,502.29,502.52,2100.0
2014-01-28 10:30:00,502.54,503.34,502.15,503.34,3500.0,502.54,503.34,502.15,503.34,3500.0
2014-01-28 10:35:00,503.79,504.0,503.11,503.7,3200.0,503.79,504.0,503.11,503.7,3200.0
2014-01-28 10:40:00,503.62,503.62,502.1,502.72,2100.0,503.62,503.62,502.1,502.72,2100.0
2014-01-28 10:45:00,503.07,503.76,502.86,503.11,2800.0,503.07,503.76,502.86,503.11,2800.0
2014-01-28 10:50:00,503.28,503.28,502.68,502.85,800.0,503.28,503.28,502.68,502.85,800.0
2014-01-28 10:55:00,502.85,503.2,502.34,502.34,1900.0,502.85,503.2,502.34,502.34,1900.0
2014-01-28 11:00:00,502.51,503.82,502.51,503.2,2800.0,502.51,503.82,502.51,503.2,2800.0
2014-01-28 11:05:00,503.5,503.77,503.34,503.47,3700.0,503.5,503.77,503.34,503.47,3700.0
2014-01-28 11:10:00,503.14,503.58,502.99,503.5,1800.0,503.14,503.58,502.99,503.5,1800.0
2014-01-28 11:15:00,503.51,503.51,502.19,502.48,1400.0,503.51,503.51,502.19,502.48,1400.0
2014-01-28 11:20:00,502.43,502.43,501.57,501.96,1200.0,502.43,502.43,501.57,501.96,1200.0
2014-01-28 11:25:00,502.19,502.24,502.04,502.04,2400.0,502.19,502.24,502.04,502.04,2400.0
2014-01-28 11:30:00,501.85,501.86,501.1,501.37,2100.0,501.85,501.86,501.1,501.37,2100.0
2014-01-28 11:35:00,501.2,501.41,500.91,501.14,1600.0,501.2,501.41,500.91,501.14,1600.0
2014-01-28 11:40:00,500.96,502.7,500.96,501.78,12800.0,500.96,502.7,500.96,501.78,12800.0
2014-01-28 11:45:00,502.7,502.75,502.08,502.08,2100.0,502.7,502.75,502.08,502.08,2100.0
2014-01-28 11:50:00,501.52,502.3,501.52,502.29,1500.0,501.52,502.3,501.52,502.29,1500.0
2014-01-28 11:55:00,502.41,502.94,501.6,501.99,1900.0,502.41,502.94,501.6,501.99,1900.0
2014-01-28 12:00:00,501.99,502.48,501.74,502.12,2100.0,501.99,502.48,501.74,502.12,2100.0
2014-01-28 12:05:00,502.39,503.13,502.27,502.73,4300.0,502.39,503.13,502.27,502.73,4300.0
2014-01-28 12:10:00,502.1,502.25,501.0,501.0,2100.0,502.1,502.25,501.0,501.0,2100.0
2014-01-28 12:15:00,501.27,501.5,501.02,501.33,3800.0,501.27,501.5,501.02,501.33,3800.0
2014-01-28 12:20:00,501.35,501.37,501.2,501.2,1100.0,501.35,501.37,501.2,501.2,1100.0
2014-01-28 12:25:00,501.25,501.42,501.0,501.41,2700.0,501.25,501.42,501.0,501.41,2700.0
2014-01-28 12:30:00,501.44,501.9,501.4,501.46,800.0,501.44,501.9,501.4,501.46,800.0
2014-01-28 12:35:00,501.69,501.69,501.07,501.1,1400.0,501.69,501.69,501.07,501.1,1400.0
2014-01-28 12:40:00,501.23,501.24,501.23,501.24,200.0,501.23,501.24,501.23,501.24,200.0
2014-01-28 12:45:00,501.3,501.3,500.65,500.65,1600.0,501.3,501.3,500.65,500.65,1600.0
2014-01-28 12:50:00,500.54,500.55,500.1,500.22,2900.0,500.54,500.55,500.1,500.22,2900.0
2014-01-28 12:55:00,500.08,500.72,500.08,500.35,2100.0,500.08,500.72,500.08,500.35,2100.0
2014-01-28 13:00:00,500.1,500.3,500.1,500.16,900.0,500.1,500.3,500.1,500.16,900.0
2014-01-28 13:05:00,500.3,500.31,499.7,500.0,3400.0,500.3,500.31,499.7,500.0,3400.0
2014-01-28 13:10:00,499.83,500.48,499.45,500.48,3400.0,499.83,500.48,499.45,500.48,3400.0
2014-01-28 13:15:00,500.53,500.59,500.02,500.53,2400.0,500.53,500.59,500.02,500.53,2400.0
2014-01-28 13:20:00,500.74,500.96,500.51,500.71,1800.0,500.74,500.96,500.51,500.71,1800.0
2014-01-28 13:25:00,500.66,500.69,500.44,500.6,1200.0,500.66,500.69,500.44,500.6,1200.0
2014-01-28 13:30:00,500.41,500.98,500.18,500.75,3900.0,500.41,500.98,500.18,500.75,3900.0
2014-01-28 13:35:00,500.87,500.87,500.44,500.55,1500.0,500.87,500.87,500.44,500.55,1500.0
2014-01-28 13:40:00,500.79,501.13,500.64,501.04,3000.0,500.79,501.13,500.64,501.04,3000.0
2014-01-28 13:45:00,501.13,501.18,500.65,501.04,4400.0,501.13,501.18,500.65,501.04,4400.0
2014-01-28 13:50:00,500.99,501.06,500.88,500.89,1000.0,500.99,501.06,500.88,500.89,1000.0
2014-01-28 13:55:00,500.76,501.04,500.76,500.9,2000.0,500.76,501.04,500.76,500.9,2000.0
2014-01-28 14:00:00,500.92,501.25,500.69,501.2,4200.0,500.92,501.25,500.69,501.2,4200.0
2014-01-28 14:05:00,501.24,501.66,501.24,501.26,2200.0,501.24,501.66,501.24,501.26,2200.0
2014-01-28 14:10:00,501.21,501.34,501.05,501.34,700.0,501.21,501.34,501.05,501.34,700.0
2014-01-28 14:15:00,501.2,501.21,500.95,501.16,1200.0,501.2,501.21,500.95,501.16,1200.0
2014-01-28 14:20:00,501.12,501.68,500.95,501.67,14800.0,501.12,501.68,500.95,501.67,14800.0
2014-01-28 14:25:00,501.88,501.88,501.45,501.63,2100.0,501.88,501.88,501.45,501.63,2100.0
2014-01-28 14:30:00,501.63,501.95,501.62,501.62,2200.0,501.63,501.95,501.62,501.62,2200.0
2014-01-28 14:35:00,501.86,502.27,501.86,502.0,3000.0,501.86,502.27,501.86,502.0,3000.0
2014-01-28 14:40:00,502.01,502.19,501.7,501.99,3800.0,502.01,502.19,501.7,501.99,3800.0
2014-01-28 14:45:00,501.98,502.06,501.39,501.4,2000.0,501.98,502.06,501.39,501.4,2000.0
2014-01-28 14:50:00,501.5,501.61,501.44,501.56,2500.0,501.5,501.61,501.44,501.56,2500.0
2014-01-28 14:55:00,501.36,501.79,501.36,501.43,3100.0,501.36,501.79,501.36,501.43,3100.0
2014-01-28 15:00:00,501.51,501.56,501.27,501.27,3200.0,501.51,501.56,501.27,501.27,3200.0
2014-01-28 15:05:00,501.27,501.92,501.25,501.81,3400.0,501.27,501.92,501.25,501.81,3400.0
2014-01-28 15:10:00,501.83,502.05,501.35,501.35,2500.0,501.83,502.05,501.35,501.35,2500.0
2014-01-28 15:15:00,501.33,501.64,501.27,501.51,2700.0,501.33,501.64,501.27,501.51,2700.0
2014-01-28 15:20:00,501.28,501.53,501.09,501.5,6900.0,501.28,501.53,501.09,501.5,6900.0
2014-01-28 15:25:00,501.35,501.46,501.19,501.46,1000.0,501.35,501.46,501.19,501.46,1000.0
2014-01-28 15:30:00,501.36,501.41,501.18,501.18,1400.0,501.36,501.41,501.18,501.18,1400.0
2014-01-28 15:35:00,501.33,501.55,501.33,501.53,3700.0,501.33,501.55,501.33,501.53,3700.0
2014-01-28 15:40:00,501.42,501.47,500.75,501.02,3100.0,501.42,501.47,500.75,501.02,3100.0
2014-01-28 15:45:00,501.12,501.63,501.03,501.11,8900.0,501.12,501.63,501.03,501.11,8900.0
2014-01-28 15:50:00,501.17,501.45,500.64,500.79,5300.0,501.17,501.45,500.64,500.79,5300.0
2014-01-28 15:55:00,501.21,501.35,500.8,501.23,6700.0,501.21,501.35,500.8,501.23,6700.0
2014-01-29 09:30:00,498.95,499.2,496.01,497.54,2300.0,498.95,499.2,496.01,497.54,2300.0
2014-01-29 09:35:00,498.84,498.89,495.57,495.71,4700.0,498.84,498.89,495.57,495.71,4700.0
2014-01-29 09:40:00,495.7,501.42,495.7,499.29,2700.0,495.7,501.42,495.7,499.29,2700.0
2014-01-29 09:45:00,499.44,499.98,498.45,498.45,2100.0,499.44,499.98,498.45,498.45,2100.0
2014-01-29 09:50:00,498.31,499.14,496.33,499.14,2500.0,498.31,499.14,496.33,499.14,2500.0
2014-01-29 09:55:00,499.88,500.44,499.01,500.44,2700.0,499.88,500.44,499.01,500.44,2700.0
2014-01-29 10:00:00,499.84,500.68,499.03,499.91,4300.0,499.84,500.68,499.03,499.91,4300.0
2014-01-29 10:05:00,499.11,500.47,499.11,499.61,1200.0,499.11,500.47,499.11,499.61,1200.0
2014-01-29 10:10:00,499.61,499.61,497.83,498.04,2400.0,499.61,499.61,497.83,498.04,2400.0
2014-01-29 10:15:00,497.51,498.43,497.51,498.08,1300.0,497.51,498.43,497.51,498.08,1300.0
2014-01-29 10:20:00,498.08,498.74,497.36,498.51,2400.0,498.08,498.74,497.36,498.51,2400.0
2014-01-29 10:25:00,498.31,498.31,497.16,497.67,2900.0,498.31,498.31,497.16,497.67,2900.0
2014-01-29 10:30:00,497.16,498.12,496.71,497.76,3100.0,497.16,498.12,496.71,497.76,3100.0
2014-01-29 10:35:00,497.76,498.01,497.35,498.01,1900.0,497.76,498.01,497.35,498.01,1900.0
2014-01-29 10:40:00,497.36,498.91,497.36,498.83,500.0,497.36,498.91,497.36,498.83,500.0
2014-01-29 10:45:00,498.73,498.73,497.89,497.9,2500.0,498.73,498.73,497.89,497.9,2500.0
2014-01-29 10:50:00,497.84,498.27,497.62,497.62,700.0,497.84,498.27,497.62,497.62,700.0
2014-01-29 10:55:00,497.91,498.2,497.82,497.82,800.0,497.91,498.2,497.82,497.82,800.0
2014-01-29 11:00:00,498.18,499.04,497.58,498.56,4100.0,498.18,499.04,497.58,498.56,4100.0
2014-01-29 11:05:00,498.03,499.46,498.02,498.84,4800.0,498.03,499.46,498.02,498.84,4800.0
2014-01-29 11:10:00,498.76,498.76,497.99,498.0,1100.0,498.76,498.76,497.99,498.0,1100.0
2014-01-29 11:15:00,498.0,498.91,497.6,497.6,5800.0,498.0,498.91,497.6,497.6,5800.0
2014-01-29 11:20:00,497.25,497.53,497.25,497.42,900.0,497.25,497.53,497.25,497.42,900.0
2014-01-29 11:25:00,497.14,497.79,497.14,497.37,2200.0,497.14,497.79,497.14,497.37,2200.0
2014-01-29 11:30:00,497.34,498.23,496.74,496.74,6900.0,497.34,498.23,496.74,496.74,6900.0
2014-01-29 11:35:00,496.82,496.82,496.23,496.23,900.0,496.82,496.82,496.23,496.23,900.0
2014-01-29 11:40:00,496.62,496.82,496.13,496.55,1400.0,496.62,496.82,496.13,496.55,1400.0
2014-01-29 11:45:00,496.57,496.8,496.31,496.56,4300.0,496.57,496.8,496.31,496.56,4300.0
2014-01-29 11:50:00,496.57,497.45,496.57,496.87,3700.0,496.57,497.45,496.57,496.87,3700.0
2014-01-29 11:55:00,496.97,496.97,496.01,496.01,1000.0,496.97,496.97,496.01,496.01,1000.0
2014-01-29 12:00:00,496.19,496.19,496.03,496.03,600.0,496.19,496.19,496.03,496.03,600.0
2014-01-29 12:05:00,496.47,497.47,496.06,496.87,7100.0,496.47,497.47,496.06,496.87,7100.0
2014-01-29 12:10:00,496.87,496.87,496.87,496.87,0.0,496.87,496.87,496.87,496.87,0.0
2014-01-29 12:15:00,497.39,497.64,496.39,496.6,3800.0,497.39,497.64,496.39,496.6,3800.0
2014-01-29 12:20:00,496.69,496.69,496.55,496.55,200.0,496.69,496.69,496.55,496.55,200.0
2014-01-29 12:25:00,496.71,497.11,495.5,495.5,2500.0,496.71,497.11,495.5,495.5,2500.0
2014-01-29 12:30:00,495.6,495.8,495.33,495.8,1400.0,495.6,495.8,495.33,495.8,1400.0
2014-01-29 12:35:00,495.6,496.11,495.59,495.97,700.0,495.6,496.11,495.59,495.97,700.0
2014-01-29 12:40:00,495.97,496.49,495.85,495.98,1400.0,495.97,496.49,495.85,495.98,1400.0
2014-01-29 12:45:00,495.98,496.42,495.93,495.93,2400.0,495.98,496.42,495.93,495.93,2400.0
2014-01-29 12:50:00,495.97,496.09,495.4,495.4,1100.0,495.97,496.09,495.4,495.4,1100.0
2014-01-29 12:55:00,495.55,496.14,495.55,495.84,1500.0,495.55,496.14,495.55,495.84,1500.0
2014-01-29 13:00:00,495.94,495.96,495.8,495.96,500.0,495.94,495.96,495.8,495.96,500.0
2014-01-29 13:05:00,495.59,495.59,495.11,495.58,1100.0,495.59,495.59,495.11,495.58,1100.0
2014-01-29 13:10:00,495.48,495.77,495.19,495.77,700.0,495.48,495.77,495.19,495.77,700.0
2014-01-29 13:15:00,496.03,496.5,495.35,495.48,3400.0,496.03,496.5,495.35,495.48,3400.0
2014-01-29 13:20:00,496.0,496.0,495.61,495.97,500.0,496.0,496.0,495.61,495.97,500.0
2014-01-29 13:25:00,495.97,495.97,495.41,495.62,800.0,495.97,495.97,495.41,495.62,800.0
2014-01-29 13:30:00,495.51,495.51,495.02,495.04,800.0,495.51,495.51,495.02,495.04,800.0
2014-01-29 13:35:00,495.13,495.43,495.13,495.43,500.0,495.13,495.43,495.13,495.43,500.0
2014-01-29 13:40:00,495.34,495.6,494.79,494.79,900.0,495.34,495.6,494.79,494.79,900.0
2014-01-29 13:45:00,494.69,495.35,494.36,495.35,2800.0,494.69,495.35,494.36,495.35,2800.0
2014-01-29 13:50:00,495.64,495.78,495.35,495.38,2300.0,495.64,495.78,495.35,495.38,2300.0
2014-01-29 13:55:00,495.77,496.14,494.78,494.78,1600.0,495.77,496.14,494.78,494.78,1600.0
2014-01-29 14:00:00,494.72,498.46,494.5,497.7,4800.0,494.72,498.46,494.5,497.7,4800.0
2014-01-29 14:05:00,497.19,497.19,494.77,495.15,3600.0,497.19,497.19,494.77,495.15,3600.0
2014-01-29 14:10:00,495.78,495.79,494.89,494.91,1100.0,495.78,495.79,494.89,494.91,1100.0
2014-01-29 14:15:00,494.92,495.17,494.1,494.1,3500.0,494.92,495.17,494.1,494.1,3500.0
2014-01-29 14:20:00,494.6,495.15,494.47,494.49,3900.0,494.6,495.15,494.47,494.49,3900.0
2014-01-29 14:25:00,495.06,495.85,495.0,495.75,8100.0,495.06,495.85,495.0,495.75,8100.0
2014-01-29 14:30:00,495.23,495.99,494.62,495.66,7800.0,495.23,495.99,494.62,495.66,7800.0
2014-01-29 14:35:00,495.49,495.89,494.47,494.85,3800.0,495.49,495.89,494.47,494.85,3800.0
2014-01-29 14:40:00,495.46,495.49,494.72,494.89,4500.0,495.46,495.49,494.72,494.89,4500.0
2014-01-29 14:45:00,495.27,495.27,494.82,494.82,800.0,495.27,495.27,494.82,494.82,800.0
2014-01-29 14:50:00,494.61,494.73,494.3,494.31,11500.0,494.61,494.73,494.3,494.31,11500.0
2014-01-29 14:55:00,494.16,494.62,493.69,494.05,6900.0,494.16,494.62,493.69,494.05,6900.0
2014-01-29 15:00:00,494.0,494.28,493.68,493.96,2500.0,494.0,494.28,493.68,493.96,2500.0
2014-01-29 15:05:00,493.74,493.95,493.43,493.84,2900.0,493.74,493.95,493.43,493.84,2900.0
2014-01-29 15:10:00,494.0,494.0,492.59,492.77,2700.0,494.0,494.0,492.59,492.77,2700.0
2014-01-29 15:15:00,492.8,493.73,492.8,493.56,2600.0,492.8,493.73,492.8,493.56,2600.0
2014-01-29 15:20:00,493.18,493.52,492.92,493.4,3600.0,493.18,493.52,492.92,493.4,3600.0
2014-01-29 15:25:00,493.41,493.66,493.38,493.44,4600.0,493.41,493.66,493.38,493.44,4600.0
2014-01-29 15:30:00,493.14,493.45,492.39,492.62,2800.0,493.14,493.45,492.39,492.62,2800.0
2014-01-29 15:35:00,492.32,493.01,492.32,492.82,2200.0,492.32,493.01,492.32,492.82,2200.0
2014-01-29 15:40:00,493.06,493.46,492.59,493.46,3100.0,493.06,493.46,492.59,493.46,3100.0
2014-01-29 15:45:00,493.42,494.0,493.15,493.83,4300.0,493.42,494.0,493.15,493.83,4300.0
2014-01-29 15:50:00,493.77,494.0,493.4,493.61,7200.0,493.77,494.0,493.4,493.61,7200.0
2014-01-29 15:55:00,493.64,493.93,492.55,492.55,10400.0,493.64,493.93,492.55,492.55,10400.0
2014-01-30 09:30:00,492.86,495.31,492.86,494.93,5700.0,492.86,495.31,492.86,494.93,5700.0
2014-01-30 09:35:00,494.52,496.16,494.52,496.11,5100.0,494.52,496.16,494.52,496.11,5100.0
2014-01-30 09:40:00,496.36,496.54,495.45,495.61,3900.0,496.36,496.54,495.45,495.61,3900.0
2014-01-30 09:45:00,494.94,495.94,494.94,495.5,1200.0,494.94,495.94,494.94,495.5,1200.0
2014-01-30 09:50:00,495.4,495.4,494.41,494.76,1300.0,495.4,495.4,494.41,494.76,1300.0
2014-01-30 09:55:00,494.91,495.1,494.39,495.1,4000.0,494.91,495.1,494.39,495.1,4000.0
2014-01-30 10:00:00,494.84,495.75,494.38,495.75,8000.0,494.84,495.75,494.38,495.75,8000.0
2014-01-30 10:05:00,495.62,495.88,495.17,495.27,1800.0,495.62,495.88,495.17,495.27,1800.0
2014-01-30 10:10:00,495.27,495.78,495.12,495.58,1800.0,495.27,495.78,495.12,495.58,1800.0
2014-01-30 10:15:00,495.57,496.38,494.92,495.98,11200.0,495.57,496.38,494.92,495.98,11200.0
2014-01-30 10:20:00,496.0,496.5,495.26,496.17,5600.0,496.0,496.5,495.26,496.17,5600.0
2014-01-30 10:25:00,496.01,497.0,496.0,496.65,16900.0,496.01,497.0,496.0,496.65,16900.0
2014-01-30 10:30:00,496.75,496.99,496.3,496.87,3400.0,496.75,496.99,496.3,496.87,3400.0
2014-01-30 10:35:00,496.71,497.16,496.51,497.02,6200.0,496.71,497.16,496.51,497.02,6200.0
2014-01-30 10:40:00,496.98,497.37,496.98,497.0,2800.0,496.98,497.37,496.98,497.0,2800.0
2014-01-30 10:45:00,497.17,497.17,496.76,496.76,8200.0,497.17,497.17,496.76,496.76,8200.0
2014-01-30 10:50:00,496.78,497.7,496.78,497.66,5300.0,496.78,497.7,496.78,497.66,5300.0
2014-01-30 10:55:00,497.79,498.34,497.75,498.13,3300.0,497.79,498.34,497.75,498.13,3300.0
2014-01-30 11:00:00,498.59,499.4,498.46,499.4,1100.0,498.59,499.4,498.46,499.4,1100.0
2014-01-30 11:05:00,499.21,499.64,499.02,499.38,3100.0,499.21,499.64,499.02,499.38,3100.0
2014-01-30 11:10:00,498.85,499.26,498.79,499.0,1000.0,498.85,499.26,498.79,499.0,1000.0
2014-01-30 11:15:00,499.06,500.1,499.06,500.0,1600.0,499.06,500.1,499.06,500.0,1600.0
2014-01-30 11:20:00,499.99,500.48,499.78,500.01,3900.0,499.99,500.48,499.78,500.01,3900.0
2014-01-30 11:25:00,500.01,500.17,499.23,499.68,4000.0,500.01,500.17,499.23,499.68,4000.0
2014-01-30 11:30:00,499.76,499.76,499.33,499.35,1000.0,499.76,499.76,499.33,499.35,1000.0
2014-01-30 11:35:00,499.31,499.7,499.31,499.69,2700.0,499.31,499.7,499.31,499.69,2700.0
2014-01-30 11:40:00,499.53,499.89,499.15,499.49,4200.0,499.53,499.89,499.15,499.49,4200.0
2014-01-30 11:45:00,499.15,499.15,498.0,498.68,4800.0,499.15,499.15,498.0,498.68,4800.0
2014-01-30 11:50:00,498.41,498.64,497.87,497.87,1600.0,498.41,498.64,497.87,497.87,1600.0
2014-01-30 11:55:00,498.38,498.81,498.37,498.8,900.0,498.38,498.81,498.37,498.8,900.0
2014-01-30 12:00:00,498.56,498.62,498.41,498.42,1500.0,498.56,498.62,498.41,498.42,1500.0
2014-01-30 12:05:00,498.43,498.43,497.76,497.76,400.0,498.43,498.43,497.76,497.76,400.0
2014-01-30 12:10:00,498.09,498.49,497.46,497.46,2700.0,498.09,498.49,497.46,497.46,2700.0
2014-01-30 12:15:00,497.61,498.05,496.71,497.48,2600.0,497.61,498.05,496.71,497.48,2600.0
2014-01-30 12:20:00,497.42,498.01,497.42,498.01,1300.0,497.42,498.01,497.42,498.01,1300.0
2014-01-30 12:25:00,497.99,498.0,497.98,497.98,400.0,497.99,498.0,497.98,497.98,400.0
2014-01-30 12:30:00,498.4,498.4,497.96,498.23,1600.0,498.4,498.4,497.96,498.23,1600.0
2014-01-30 12:35:00,497.68,497.79,497.47,497.54,1600.0,497.68,497.79,497.47,497.54,1600.0
2014-01-30 12:40:00,497.91,498.0,497.55,497.93,1500.0,497.91,498.0,497.55,497.93,1500.0
2014-01-30 12:45:00,497.67,497.89,497.17,497.17,1500.0,497.67,497.89,497.17,497.17,1500.0
2014-01-30 12:50:00,496.78,497.58,496.78,497.51,1800.0,496.78,497.58,496.78,497.51,1800.0
2014-01-30 12:55:00,497.67,497.85,497.34,497.34,1400.0,497.67,497.85,497.34,497.34,1400.0
2014-01-30 13:00:00,497.65,497.85,497.54,497.54,900.0,497.65,497.85,497.54,497.54,900.0
2014-01-30 13:05:00,497.76,497.77,497.44,497.47,1200.0,497.76,497.77,497.44,497.47,1200.0
2014-01-30 13:10:00,497.5,497.67,497.06,497.06,4000.0,497.5,497.67,497.06,497.06,4000.0
2014-01-30 13:15:00,497.46,497.51,497.01,497.19,1900.0,497.46,497.51,497.01,497.19,1900.0
2014-01-30 13:20:00,497.48,497.68,497.28,497.66,4600.0,497.48,497.68,497.28,497.66,4600.0
2014-01-30 13:25:00,497.61,497.61,497.26,497.26,600.0,497.61,497.61,497.26,497.26,600.0
2014-01-30 13:30:00,497.85,497.85,497.59,497.59,800.0,497.85,497.85,497.59,497.59,800.0
2014-01-30 13:35:00,497.56,497.56,497.42,497.42,200.0,497.56,497.56,497.42,497.42,200.0
2014-01-30 13:40:00,496.77,497.49,496.77,497.28,1100.0,496.77,497.49,496.77,497.28,1100.0
2014-01-30 13:45:00,497.46,497.49,497.23,497.23,1600.0,497.46,497.49,497.23,497.23,1600.0
2014-01-30 13:50:00,497.16,497.19,496.96,497.0,1900.0,497.16,497.19,496.96,497.0,1900.0
2014-01-30 13:55:00,496.82,496.82,496.69,496.69,400.0,496.82,496.82,496.69,496.69,400.0
2014-01-30 14:00:00,496.69,496.83,496.52,496.68,600.0,496.69,496.83,496.52,496.68,600.0
2014-01-30 14:05:00,496.5,496.5,495.98,495.98,400.0,496.5,496.5,495.98,495.98,400.0
2014-01-30 14:10:00,495.98,495.98,495.72,495.72,300.0,495.98,495.98,495.72,495.72,300.0
2014-01-30 14:15:00,495.39,495.81,495.39,495.69,300.0,495.39,495.81,495.39,495.69,300.0
2014-01-30 14:20:00,495.68,495.98,495.68,495.79,2900.0,495.68,495.98,495.68,495.79,2900.0
2014-01-30 14:25:00,495.79,495.97,495.7,495.71,1300.0,495.79,495.97,495.7,495.71,1300.0
2014-01-30 14:30:00,495.86,496.08,495.71,495.74,10800.0,495.86,496.08,495.71,495.74,10800.0
2014-01-30 14:35:00,495.5,496.03,495.5,496.03,2800.0,495.5,496.03,495.5,496.03,2800.0
2014-01-30 14:40:00,496.04,496.5,496.04,496.5,3200.0,496.04,496.5,496.04,496.5,3200.0
2014-01-30 14:45:00,496.5,496.5,496.03,496.15,1600.0,496.5,496.5,496.03,496.15,1600.0
2014-01-30 14:50:00,496.5,496.93,496.31,496.87,4900.0,496.5,496.93,496.31,496.87,4900.0
2014-01-30 14:55:00,496.99,496.99,496.87,496.88,2200.0,496.99,496.99,496.87,496.88,2200.0
2014-01-30 15:00:00,496.97,497.93,496.97,497.77,2600.0,496.97,497.93,496.97,497.77,2600.0
2014-01-30 15:05:00,497.79,498.08,497.61,497.82,6300.0,497.79,498.08,497.61,497.82,6300.0
2014-01-30 15:10:00,498.07,498.78,498.07,498.78,4000.0,498.07,498.78,498.07,498.78,4000.0
2014-01-30 15:15:00,498.78,498.99,498.53,498.98,1200.0,498.78,498.99,498.53,498.98,1200.0
2014-01-30 15:20:00,498.8,499.43,498.49,499.43,5900.0,498.8,499.43,498.49,499.43,5900.0
2014-01-30 15:25:00,499.28,499.34,498.98,499.23,2600.0,499.28,499.34,498.98,499.23,2600.0
2014-01-30 15:30:00,499.21,499.34,498.76,498.76,2800.0,499.21,499.34,498.76,498.76,2800.0
2014-01-30 15:35:00,498.64,499.01,498.55,498.57,2800.0,498.64,499.01,498.55,498.57,2800.0
2014-01-30 15:40:00,498.56,498.84,498.14,498.62,4600.0,498.56,498.84,498.14,498.62,4600.0
2014-01-30 15:45:00,498.71,498.96,498.44,498.81,2900.0,498.71,498.96,498.44,498.81,2900.0
2014-01-30 15:50:00,498.9,499.16,498.59,498.97,3500.0,498.9,499.16,498.59,498.97,3500.0
2014-01-30 15:55:00,498.98,499.45,498.55,499.21,8400.0,498.98,499.45,498.55,499.21,8400.0
2014-01-31 09:30:00,494.72,496.99,494.11,496.79,3400.0,494.72,496.99,494.11,496.79,3400.0
2014-01-31 09:35:00,496.06,497.4,495.5,497.4,2300.0,496.06,497.4,495.5,497.4,2300.0
2014-01-31 09:40:00,497.4,497.89,495.71,497.81,2100.0,497.4,497.89,495.71,497.81,2100.0
2014-01-31 09:45:00,497.09,497.17,495.94,496.11,2600.0,497.09,497.17,495.94,496.11,2600.0
2014-01-31 09:50:00,495.75,496.36,495.08,495.08,800.0,495.75,496.36,495.08,495.08,800.0
2014-01-31 09:55:00,495.09,496.9,495.09,496.41,2400.0,495.09,496.9,495.09,496.41,2400.0
2014-01-31 10:00:00,496.4,497.69,496.4,496.55,3400.0,496.4,497.69,496.4,496.55,3400.0
2014-01-31 10:05:00,496.44,496.91,495.27,496.12,3100.0,496.44,496.91,495.27,496.12,3100.0
2014-01-31 10:10:00,496.26,497.35,495.95,495.95,2300.0,496.26,497.35,495.95,495.95,2300.0
2014-01-31 10:15:00,495.67,496.74,495.66,495.96,900.0,495.67,496.74,495.66,495.96,900.0
2014-01-31 10:20:00,495.96,497.02,495.89,495.89,1100.0,495.96,497.02,495.89,495.89,1100.0
2014-01-31 10:25:00,495.91,496.67,494.58,494.6,3300.0,495.91,496.67,494.58,494.6,3300.0
2014-01-31 10:30:00,495.19,495.19,494.28,494.79,2600.0,495.19,495.19,494.28,494.79,2600.0
2014-01-31 10:35:00,494.96,495.07,494.78,494.85,1700.0,494.96,495.07,494.78,494.85,1700.0
2014-01-31 10:40:00,494.9,495.47,494.42,494.42,5100.0,494.9,495.47,494.42,494.42,5100.0
2014-01-31 10:45:00,494.55,494.89,494.2,494.2,1600.0,494.55,494.89,494.2,494.2,1600.0
2014-01-31 10:50:00,494.2,494.45,494.2,494.42,700.0,494.2,494.45,494.2,494.42,700.0
2014-01-31 10:55:00,494.53,494.58,494.36,494.36,2600.0,494.53,494.58,494.36,494.36,2600.0
2014-01-31 11:00:00,494.36,494.63,494.24,494.57,900.0,494.36,494.63,494.24,494.57,900.0
2014-01-31 11:05:00,494.63,495.22,494.36,495.22,6300.0,494.63,495.22,494.36,495.22,6300.0
2014-01-31 11:10:00,495.22,495.22,494.58,494.58,500.0,495.22,495.22,494.58,494.58,500.0
2014-01-31 11:15:00,494.93,495.24,494.8,494.85,2800.0,494.93,495.24,494.8,494.85,2800.0
2014-01-31 11:20:00,494.85,494.85,494.63,494.63,300.0,494.85,494.85,494.63,494.63,300.0
2014-01-31 11:25:00,494.82,495.46,494.82,495.41,3500.0,494.82,495.46,494.82,495.41,3500.0
2014-01-31 11:30:00,495.89,495.89,495.3,495.3,1200.0,495.89,495.89,495.3,495.3,1200.0
2014-01-31 11:35:00,495.31,495.91,495.3,495.86,2200.0,495.31,495.91,495.3,495.86,2200.0
2014-01-31 11:40:00,495.86,495.86,495.81,495.86,900.0,495.86,495.86,495.81,495.86,900.0
2014-01-31 11:45:00,496.16,496.5,495.9,496.05,2300.0,496.16,496.5,495.9,496.05,2300.0
2014-01-31 11:50:00,496.05,496.05,495.33,495.79,2300.0,496.05,496.05,495.33,495.79,2300.0
2014-01-31 11:55:00,495.85,497.11,495.58,497.05,23100.0,495.85,497.11,495.58,497.05,23100.0
2014-01-31 12:00:00,496.59,497.09,496.54,496.59,1000.0,496.59,497.09,496.54,496.59,1000.0
2014-01-31 12:05:00,496.25,496.71,495.34,495.96,6600.0,496.25,496.71,495.34,495.96,6600.0
2014-01-31 12:10:00,495.99,496.27,495.81,496.12,2800.0,495.99,496.27,495.81,496.12,2800.0
2014-01-31 12:15:00,496.06,496.24,496.0,496.0,500.0,496.06,496.24,496.0,496.0,500.0
2014-01-31 12:20:00,496.0,496.14,496.0,496.14,600.0,496.0,496.14,496.0,496.14,600.0
2014-01-31 12:25:00,496.28,496.36,495.99,496.17,3500.0,496.28,496.36,495.99,496.17,3500.0
2014-01-31 12:30:00,496.05,496.09,495.22,495.22,2400.0,496.05,496.09,495.22,495.22,2400.0
2014-01-31 12:35:00,495.36,495.67,495.1,495.67,1100.0,495.36,495.67,495.1,495.67,1100.0
2014-01-31 12:40:00,495.66,496.16,495.51,495.82,1200.0,495.66,496.16,495.51,495.82,1200.0
2014-01-31 12:45:00,496.0,496.02,495.94,495.94,900.0,496.0,496.02,495.94,495.94,900.0
2014-01-31 12:50:00,496.0,496.0,495.99,496.0,500.0,496.0,496.0,495.99,496.0,500.0
2014-01-31 12:55:00,496.26,496.32,496.1,496.1,400.0,496.26,496.32,496.1,496.1,400.0
2014-01-31 13:00:00,496.1,496.32,495.86,495.86,4000.0,496.1,496.32,495.86,495.86,4000.0
2014-01-31 13:05:00,495.68,496.0,495.62,495.62,400.0,495.68,496.0,495.62,495.62,400.0
2014-01-31 13:10:00,495.91,495.91,495.89,495.89,300.0,495.91,495.91,495.89,495.89,300.0
2014-01-31 13:15:00,495.89,495.89,495.87,495.88,300.0,495.89,495.89,495.87,495.88,300.0
2014-01-31 13:20:00,495.84,495.89,495.83,495.84,500.0,495.84,495.89,495.83,495.84,500.0
2014-01-31 13:25:00,496.05,496.05,495.84,495.9,1100.0,496.05,496.05,495.84,495.9,1100.0
2014-01-31 13:30:00,496.02,496.19,495.68,495.92,4200.0,496.02,496.19,495.68,495.92,4200.0
2014-01-31 13:35:00,495.91,495.93,495.91,495.93,200.0,495.91,495.93,495.91,495.93,200.0
2014-01-31 13:40:00,496.0,496.16,495.8,495.8,3900.0,496.0,496.16,495.8,495.8,3900.0
2014-01-31 13:45:00,496.13,496.19,495.91,496.12,4400.0,496.13,496.19,495.91,496.12,4400.0
2014-01-31 13:50:00,496.0,496.34,496.0,496.34,1200.0,496.0,496.34,496.0,496.34,1200.0
2014-01-31 13:55:00,496.18,496.37,495.94,496.0,7100.0,496.18,496.37,495.94,496.0,7100.0
2014-01-31 14:00:00,496.0,496.14,495.99,496.0,3400.0,496.0,496.14,495.99,496.0,3400.0
2014-01-31 14:05:00,495.95,496.11,495.94,495.98,1200.0,495.95,496.11,495.94,495.98,1200.0
2014-01-31 14:10:00,495.98,495.98,495.71,495.9,600.0,495.98,495.98,495.71,495.9,600.0
2014-01-31 14:15:00,495.83,496.02,495.62,496.02,1800.0,495.83,496.02,495.62,496.02,1800.0
2014-01-31 14:20:00,496.07,496.07,495.81,495.81,1400.0,496.07,496.07,495.81,495.81,1400.0
2014-01-31 14:25:00,495.84,496.09,495.78,495.79,2100.0,495.84,496.09,495.78,495.79,2100.0
2014-01-31 14:30:00,495.82,495.82,495.79,495.81,300.0,495.82,495.82,495.79,495.81,300.0
2014-01-31 14:35:00,495.77,496.16,495.6,495.99,5900.0,495.77,496.16,495.6,495.99,5900.0
2014-01-31 14:40:00,495.92,496.54,495.9,496.12,3000.0,495.92,496.54,495.9,496.12,3000.0
2014-01-31 14:45:00,496.13,496.53,496.0,496.0,1400.0,496.13,496.53,496.0,496.0,1400.0
2014-01-31 14:50:00,496.01,496.26,495.6,495.6,2500.0,496.01,496.26,495.6,495.6,2500.0
2014-01-31 14:55:00,495.77,496.32,495.73,496.0,2200.0,495.77,496.32,495.73,496.0,2200.0
2014-01-31 15:00:00,495.95,495.95,495.43,495.57,1700.0,495.95,495.95,495.43,495.57,1700.0
2014-01-31 15:05:00,495.65,496.0,495.38,495.49,2400.0,495.65,496.0,495.38,495.49,2400.0
2014-01-31 15:10:00,495.54,495.6,495.24,495.56,2900.0,495.54,495.6,495.24,495.56,2900.0
2014-01-31 15:15:00,495.36,495.91,495.29,495.66,10500.0,495.36,495.91,495.29,495.66,10500.0
2014-01-31 15:20:00,495.24,495.9,495.18,495.83,5000.0,495.24,495.9,495.18,495.83,5000.0
2014-01-31 15:25:00,496.32,496.32,495.36,495.92,3800.0,496.32,496.32,495.36,495.92,3800.0
2014-01-31 15:30:00,496.14,496.16,495.64,496.01,1300.0,496.14,496.16,495.64,496.01,1300.0
2014-01-31 15:35:00,495.64,495.98,495.27,495.29,2500.0,495.64,495.98,495.27,495.29,2500.0
2014-01-31 15:40:00,495.34,496.08,495.34,495.39,3100.0,495.34,496.08,495.34,495.39,3100.0
2014-01-31 15:45:00,495.77,496.19,495.6,496.06,14400.0,495.77,496.19,495.6,496.06,14400.0
2014-01-31 15:50:00,496.06,496.27,495.81,496.26,8300.0,496.06,496.27,495.81,496.26,8300.0
2014-01-31 15:55:00,496.23,496.38,494.73,494.79,20300.0,496.23,496.38,494.73,494.79,20300.0
2014-02-03 09:30:00,496.94,498.04,495.0,497.65,11600.0,496.94,498.04,495.0,497.65,11600.0
2014-02-03 09:35:00,496.04,497.52,494.6,494.6,2600.0,496.04,497.52,494.6,494.6,2600.0
2014-02-03 09:40:00,495.86,495.86,492.91,493.25,1400.0,495.86,495.86,492.91,493.25,1400.0
2014-02-03 09:45:00,493.52,494.88,492.83,492.83,700.0,493.52,494.88,492.83,492.83,700.0
2014-02-03 09:50:00,492.77,493.28,492.23,492.23,1300.0,492.77,493.28,492.23,492.23,1300.0
2014-02-03 09:55:00,492.53,492.53,492.23,492.26,1100.0,492.53,492.53,492.23,492.26,1100.0
2014-02-03 10:00:00,492.45,492.45,490.9,490.91,2200.0,492.45,492.45,490.9,490.91,2200.0
2014-02-03 10:05:00,490.93,492.0,490.55,491.21,3400.0,490.93,492.0,490.55,491.21,3400.0
2014-02-03 10:10:00,491.18,492.16,491.18,492.15,5300.0,491.18,492.16,491.18,492.15,5300.0
2014-02-03 10:15:00,492.15,492.16,491.25,491.3,7600.0,492.15,492.16,491.25,491.3,7600.0
2014-02-03 10:20:00,491.54,491.54,490.55,490.8,3200.0,491.54,491.54,490.55,490.8,3200.0
2014-02-03 10:25:00,490.55,491.87,490.55,491.23,2900.0,490.55,491.87,490.55,491.23,2900.0
2014-02-03 10:30:00,490.68,491.12,490.68,491.12,300.0,490.68,491.12,490.68,491.12,300.0
2014-02-03 10:35:00,491.21,491.28,490.56,491.28,1400.0,491.21,491.28,490.56,491.28,1400.0
2014-02-03 10:40:00,491.79,491.81,491.33,491.74,3000.0,491.79,491.81,491.33,491.74,3000.0
2014-02-03 10:45:00,491.71,491.71,491.71,491.71,100.0,491.71,491.71,491.71,491.71,100.0
2014-02-03 10:50:00,491.67,491.7,490.56,490.65,8100.0,491.67,491.7,490.56,490.65,8100.0
2014-02-03 10:55:00,490.2,490.2,488.93,489.78,2900.0,490.2,490.2,488.93,489.78,2900.0
2014-02-03 11:00:00,489.79,490.48,489.71,490.0,18200.0,489.79,490.48,489.71,490.0,18200.0
2014-02-03 11:05:00,489.82,490.2,489.82,490.0,3000.0,489.82,490.2,489.82,490.0,3000.0
2014-02-03 11:10:00,489.66,490.15,489.29,489.99,7400.0,489.66,490.15,489.29,489.99,7400.0
2014-02-03 11:15:00,489.74,490.29,489.47,489.91,6900.0,489.74,490.29,489.47,489.91,6900.0
2014-02-03 11:20:00,490.0,490.14,489.85,490.0,2700.0,490.0,490.14,489.85,490.0,2700.0
2014-02-03 11:25:00,490.22,490.22,489.16,489.82,4100.0,490.22,490.22,489.16,489.82,4100.0
2014-02-03 11:30:00,489.17,489.45,489.08,489.43,1600.0,489.17,489.45,489.08,489.43,1600.0
2014-02-03 11:35:00,488.74,489.46,488.74,489.46,1100.0,488.74,489.46,488.74,489.46,1100.0
2014-02-03 11:40:00,489.46,489.65,488.83,489.62,1300.0,489.46,489.65,488.83,489.62,1300.0
2014-02-03 11:45:00,489.63,489.63,488.78,488.78,400.0,489.63,489.63,488.78,488.78,400.0
2014-02-03 11:50:00,488.74,488.74,487.63,488.64,3100.0,488.74,488.74,487.63,488.64,3100.0
2014-02-03 11:55:00,488.56,488.56,487.33,487.65,1600.0,488.56,488.56,487.33,487.65,1600.0
2014-02-03 12:00:00,487.51,487.51,486.39,486.39,3900.0,487.51,487.51,486.39,486.39,3900.0
2014-02-03 12:05:00,486.39,486.6,486.14,486.33,3800.0,486.39,486.6,486.14,486.33,3800.0
2014-02-03 12:10:00,486.19,486.38,485.71,485.77,5700.0,486.19,486.38,485.71,485.77,5700.0
2014-02-03 12:15:00,486.11,486.11,485.46,485.96,1400.0,486.11,486.11,485.46,485.96,1400.0
2014-02-03 12:20:00,485.86,485.94,485.01,485.6,3600.0,485.86,485.94,485.01,485.6,3600.0
2014-02-03 12:25:00,485.6,485.6,485.29,485.29,1100.0,485.6,485.6,485.29,485.29,1100.0
2014-02-03 12:30:00,485.57,485.84,485.5,485.77,21600.0,485.57,485.84,485.5,485.77,21600.0
2014-02-03 12:35:00,485.31,485.34,484.82,484.82,900.0,485.31,485.34,484.82,484.82,900.0
2014-02-03 12:40:00,484.81,486.0,484.81,485.91,2700.0,484.81,486.0,484.81,485.91,2700.0
2014-02-03 12:45:00,485.86,486.08,485.86,486.08,400.0,485.86,486.08,485.86,486.08,400.0
2014-02-03 12:50:00,486.08,486.14,485.82,486.02,1300.0,486.08,486.14,485.82,486.02,1300.0
2014-02-03 12:55:00,485.94,486.08,485.33,485.33,2700.0,485.94,486.08,485.33,485.33,2700.0
2014-02-03 13:00:00,485.33,485.37,484.25,484.27,1100.0,485.33,485.37,484.25,484.27,1100.0
2014-02-03 13:05:00,484.05,484.6,484.05,484.41,2200.0,484.05,484.6,484.05,484.41,2200.0
2014-02-03 13:10:00,484.42,484.68,484.25,484.28,1600.0,484.42,484.68,484.25,484.28,1600.0
2014-02-03 13:15:00,484.23,484.23,483.61,483.61,1900.0,484.23,484.23,483.61,483.61,1900.0
2014-02-03 13:20:00,483.84,483.9,483.54,483.54,1300.0,483.84,483.9,483.54,483.54,1300.0
2014-02-03 13:25:00,483.37,483.48,482.97,482.97,3000.0,483.37,483.48,482.97,482.97,3000.0
2014-02-03 13:30:00,483.21,484.02,483.0,483.62,2500.0,483.21,484.02,483.0,483.62,2500.0
2014-02-03 13:35:00,484.03,484.03,482.95,482.95,1500.0,484.03,484.03,482.95,482.95,1500.0
2014-02-03 13:40:00,482.61,483.2,482.61,482.91,2000.0,482.61,483.2,482.61,482.91,2000.0
2014-02-03 13:45:00,482.88,483.19,481.91,481.91,2500.0,482.88,483.19,481.91,481.91,2500.0
2014-02-03 13:50:00,482.21,482.52,481.74,481.91,3000.0,482.21,482.52,481.74,481.91,3000.0
2014-02-03 13:55:00,482.34,483.39,482.34,482.95,2000.0,482.34,483.39,482.34,482.95,2000.0
2014-02-03 14:00:00,482.93,483.3,482.58,482.71,1800.0,482.93,483.3,482.58,482.71,1800.0
2014-02-03 14:05:00,483.28,484.02,483.16,483.71,1600.0,483.28,484.02,483.16,483.71,1600.0
2014-02-03 14:10:00,484.01,484.93,483.53,484.93,3900.0,484.01,484.93,483.53,484.93,3900.0
2014-02-03 14:15:00,484.86,485.6,484.86,485.06,3400.0,484.86,485.6,484.86,485.06,3400.0
2014-02-03 14:20:00,485.11,485.44,484.97,485.1,2500.0,485.11,485.44,484.97,485.1,2500.0
2014-02-03 14:25:00,485.11,485.64,485.05,485.64,2400.0,485.11,485.64,485.05,485.64,2400.0
2014-02-03 14:30:00,485.61,485.75,485.19,485.19,1900.0,485.61,485.75,485.19,485.19,1900.0
2014-02-03 14:35:00,485.19,485.19,484.67,485.01,1300.0,485.19,485.19,484.67,485.01,1300.0
2014-02-03 14:40:00,484.48,485.12,484.11,484.11,2500.0,484.48,485.12,484.11,484.11,2500.0
2014-02-03 14:45:00,484.15,485.12,484.15,484.91,2400.0,484.15,485.12,484.15,484.91,2400.0
2014-02-03 14:50:00,484.92,484.92,483.96,484.41,1800.0,484.92,484.92,483.96,484.41,1800.0
2014-02-03 14:55:00,484.57,484.64,483.86,483.86,2300.0,484.57,484.64,483.86,483.86,2300.0
2014-02-03 15:00:00,483.83,484.37,483.76,484.37,1900.0,483.83,484.37,483.76,484.37,1900.0
2014-02-03 15:05:00,484.52,484.57,483.68,484.08,2200.0,484.52,484.57,483.68,484.08,2200.0
2014-02-03 15:10:00,484.21,484.57,483.98,484.57,2300.0,484.21,484.57,483.98,484.57,2300.0
2014-02-03 15:15:00,484.6,484.86,484.16,484.18,3500.0,484.6,484.86,484.16,484.18,3500.0
2014-02-03 15:20:00,484.26,484.26,483.41,483.74,2600.0,484.26,484.26,483.41,483.74,2600.0
2014-02-03 15:25:00,483.74,484.15,483.42,484.15,4900.0,483.74,484.15,483.42,484.15,4900.0
2014-02-03 15:30:00,484.06,484.4,483.53,483.55,3800.0,484.06,484.4,483.53,483.55,3800.0
2014-02-03 15:35:00,483.73,483.73,483.39,483.48,4000.0,483.73,483.73,483.39,483.48,4000.0
2014-02-03 15:40:00,483.65,483.94,483.25,483.25,3000.0,483.65,483.94,483.25,483.25,3000.0
2014-02-03 15:45:00,483.24,483.24,482.0,482.38,9200.0,483.24,483.24,482.0,482.38,9200.0
2014-02-03 15:50:00,482.39,483.0,482.23,482.98,18500.0,482.39,483.0,482.23,482.98,18500.0
2014-02-03 15:55:00,482.91,483.8,482.66,483.05,21700.0,482.91,483.8,482.66,483.05,21700.0
2014-02-04 09:30:00,484.39,486.06,482.74,485.58,4600.0,484.39,486.06,482.74,485.58,4600.0
2014-02-04 09:35:00,485.94,485.94,484.25,484.67,1700.0,485.94,485.94,484.25,484.67,1700.0
2014-02-04 09:40:00,485.25,485.33,482.19,482.19,5300.0,485.25,485.33,482.19,482.19,5300.0
2014-02-04 09:45:00,482.48,483.3,481.82,482.06,10100.0,482.48,483.3,481.82,482.06,10100.0
2014-02-04 09:50:00,481.83,484.31,481.3,484.13,5300.0,481.83,484.31,481.3,484.13,5300.0
2014-02-04 09:55:00,484.06,484.26,483.69,484.25,2300.0,484.06,484.26,483.69,484.25,2300.0
2014-02-04 10:00:00,484.81,485.58,483.76,484.51,3400.0,484.81,485.58,483.76,484.51,3400.0
2014-02-04 10:05:00,484.13,485.18,483.82,485.18,4300.0,484.13,485.18,483.82,485.18,4300.0
2014-02-04 10:10:00,485.12,485.19,484.27,484.74,3500.0,485.12,485.19,484.27,484.74,3500.0
2014-02-04 10:15:00,484.74,485.42,484.2,484.9,4100.0,484.74,485.42,484.2,484.9,4100.0
2014-02-04 10:20:00,485.63,486.56,484.02,485.45,7400.0,485.63,486.56,484.02,485.45,7400.0
2014-02-04 10:25:00,485.03,486.26,484.71,485.82,1800.0,485.03,486.26,484.71,485.82,1800.0
2014-02-04 10:30:00,486.26,486.67,485.44,486.67,3800.0,486.26,486.67,485.44,486.67,3800.0
2014-02-04 10:35:00,486.04,486.7,485.82,485.95,1600.0,486.04,486.7,485.82,485.95,1600.0
2014-02-04 10:40:00,486.65,486.65,484.63,484.65,2700.0,486.65,486.65,484.63,484.65,2700.0
2014-02-04 10:45:00,485.5,485.91,484.63,484.69,3000.0,485.5,485.91,484.63,484.69,3000.0
2014-02-04 10:50:00,484.66,484.66,484.06,484.06,700.0,484.66,484.66,484.06,484.06,700.0
2014-02-04 10:55:00,483.22,484.59,483.22,484.02,6300.0,483.22,484.59,483.22,484.02,6300.0
2014-02-04 11:00:00,484.04,484.65,484.0,484.1,3700.0,484.04,484.65,484.0,484.1,3700.0
2014-02-04 11:05:00,484.0,484.03,483.9,483.9,300.0,484.0,484.03,483.9,483.9,300.0
2014-02-04 11:10:00,483.73,483.79,483.01,483.01,1900.0,483.73,483.79,483.01,483.01,1900.0
2014-02-04 11:15:00,482.87,483.82,482.85,483.24,4000.0,482.87,483.82,482.85,483.24,4000.0
2014-02-04 11:20:00,483.35,483.35,481.94,482.85,4700.0,483.35,483.35,481.94,482.85,4700.0
2014-02-04 11:25:00,482.79,483.0,482.53,482.81,2100.0,482.79,483.0,482.53,482.81,2100.0
2014-02-04 11:30:00,482.79,482.97,482.34,482.56,3200.0,482.79,482.97,482.34,482.56,3200.0
2014-02-04 11:35:00,482.58,482.97,482.23,482.39,2600.0,482.58,482.97,482.23,482.39,2600.0
2014-02-04 11:40:00,482.63,483.26,482.13,483.26,1400.0,482.63,483.26,482.13,483.26,1400.0
2014-02-04 11:45:00,483.28,483.39,483.27,483.3,1500.0,483.28,483.39,483.27,483.3,1500.0
2014-02-04 11:50:00,484.05,484.05,483.6,483.6,400.0,484.05,484.05,483.6,483.6,400.0
2014-02-04 11:55:00,484.07,484.24,483.59,483.62,1600.0,484.07,484.24,483.59,483.62,1600.0
2014-02-04 12:00:00,484.0,484.71,483.97,484.35,6200.0,484.0,484.71,483.97,484.35,6200.0
2014-02-04 12:05:00,484.31,484.91,484.31,484.89,4200.0,484.31,484.91,484.31,484.89,4200.0
2014-02-04 12:10:00,484.72,484.86,484.65,484.76,1800.0,484.72,484.86,484.65,484.76,1800.0
2014-02-04 12:15:00,484.76,485.24,484.36,485.11,8200.0,484.76,485.24,484.36,485.11,8200.0
2014-02-04 12:20:00,485.24,486.27,484.95,486.02,2000.0,485.24,486.27,484.95,486.02,2000.0
2014-02-04 12:25:00,485.83,485.85,485.09,485.33,9500.0,485.83,485.85,485.09,485.33,9500.0
2014-02-04 12:30:00,485.3,485.85,485.0,485.55,3000.0,485.3,485.85,485.0,485.55,3000.0
2014-02-04 12:35:00,485.75,485.95,485.35,485.75,1300.0,485.75,485.95,485.35,485.75,1300.0
2014-02-04 12:40:00,485.84,485.9,485.84,485.9,900.0,485.84,485.9,485.84,485.9,900.0
2014-02-04 12:45:00,485.29,485.72,485.04,485.29,3000.0,485.29,485.72,485.04,485.29,3000.0
2014-02-04 12:50:00,485.9,485.9,485.02,485.26,1300.0,485.9,485.9,485.02,485.26,1300.0
2014-02-04 12:55:00,485.42,485.68,485.42,485.68,1200.0,485.42,485.68,485.42,485.68,1200.0
2014-02-04 13:00:00,485.68,485.81,485.39,485.7,1100.0,485.68,485.81,485.39,485.7,1100.0
2014-02-04 13:05:00,485.69,485.86,485.32,485.39,1100.0,485.69,485.86,485.32,485.39,1100.0
2014-02-04 13:10:00,485.09,485.09,484.56,484.56,900.0,485.09,485.09,484.56,484.56,900.0
2014-02-04 13:15:00,484.6,485.04,484.25,484.94,3200.0,484.6,485.04,484.25,484.94,3200.0
2014-02-04 13:20:00,485.09,485.31,484.92,484.92,2200.0,485.09,485.31,484.92,484.92,2200.0
2014-02-04 13:25:00,484.86,485.46,484.72,485.03,3200.0,484.86,485.46,484.72,485.03,3200.0
2014-02-04 13:30:00,484.99,485.31,484.67,485.17,1000.0,484.99,485.31,484.67,485.17,1000.0
2014-02-04 13:35:00,485.38,485.4,484.94,484.94,1000.0,485.38,485.4,484.94,484.94,1000.0
2014-02-04 13:40:00,485.33,485.33,484.97,484.97,800.0,485.33,485.33,484.97,484.97,800.0
2014-02-04 13:45:00,485.33,485.33,485.05,485.05,700.0,485.33,485.33,485.05,485.05,700.0
2014-02-04 13:50:00,484.91,485.1,484.9,484.96,2300.0,484.91,485.1,484.9,484.96,2300.0
2014-02-04 13:55:00,484.82,485.1,484.05,484.05,1200.0,484.82,485.1,484.05,484.05,1200.0
2014-02-04 14:00:00,484.21,484.21,481.69,482.97,6000.0,484.21,484.21,481.69,482.97,6000.0
2014-02-04 14:05:00,483.17,484.17,483.1,483.76,1600.0,483.17,484.17,483.1,483.76,1600.0
2014-02-04 14:10:00,484.29,484.29,484.22,484.22,600.0,484.29,484.29,484.22,484.22,600.0
2014-02-04 14:15:00,484.27,484.38,484.03,484.26,2200.0,484.27,484.38,484.03,484.26,2200.0
2014-02-04 14:20:00,484.24,484.81,484.24,484.81,1400.0,484.24,484.81,484.24,484.81,1400.0
2014-02-04 14:25:00,484.77,485.29,484.74,485.09,2600.0,484.77,485.29,484.74,485.09,2600.0
2014-02-04 14:30:00,485.15,485.65,484.85,485.5,4300.0,485.15,485.65,484.85,485.5,4300.0
2014-02-04 14:35:00,485.67,485.84,485.44,485.68,1200.0,485.67,485.84,485.44,485.68,1200.0
2014-02-04 14:40:00,485.58,486.66,485.58,486.64,3700.0,485.58,486.66,485.58,486.64,3700.0
2014-02-04 14:45:00,486.64,487.16,486.32,487.16,6100.0,486.64,487.16,486.32,487.16,6100.0
2014-02-04 14:50:00,487.02,487.44,486.85,487.31,2800.0,487.02,487.44,486.85,487.31,2800.0
2014-02-04 14:55:00,487.44,487.51,487.3,487.38,2100.0,487.44,487.51,487.3,487.38,2100.0
2014-02-04 15:00:00,487.41,488.07,487.41,488.07,5400.0,487.41,488.07,487.41,488.07,5400.0
2014-02-04 15:05:00,488.04,488.04,487.89,487.89,2000.0,488.04,488.04,487.89,487.89,2000.0
2014-02-04 15:10:00,487.89,487.99,487.69,487.98,900.0,487.89,487.99,487.69,487.98,900.0
2014-02-04 15:15:00,487.77,487.97,487.04,487.14,2700.0,487.77,487.97,487.04,487.14,2700.0
2014-02-04 15:20:00,487.34,487.5,486.91,486.91,1500.0,487.34,487.5,486.91,486.91,1500.0
2014-02-04 15:25:00,486.82,487.04,486.22,486.31,3000.0,486.82,487.04,486.22,486.31,3000.0
2014-02-04 15:30:00,485.89,486.48,485.01,486.48,7500.0,485.89,486.48,485.01,486.48,7500.0
2014-02-04 15:35:00,486.31,486.95,486.26,486.56,6300.0,486.31,486.95,486.26,486.56,6300.0
2014-02-04 15:40:00,486.85,486.85,486.41,486.82,2800.0,486.85,486.85,486.41,486.82,2800.0
2014-02-04 15:45:00,486.82,487.15,486.22,486.47,4500.0,486.82,487.15,486.22,486.47,4500.0
2014-02-04 15:50:00,486.59,486.99,486.43,486.7,7500.0,486.59,486.99,486.43,486.7,7500.0
2014-02-04 15:55:00,486.67,486.98,485.97,486.09,10600.0,486.67,486.98,485.97,486.09,10600.0
2014-02-05 09:30:00,482.02,486.81,481.65,485.42,5800.0,482.02,486.81,481.65,485.42,5800.0
2014-02-05 09:35:00,485.97,485.99,485.01,485.01,300.0,485.97,485.99,485.01,485.01,300.0
2014-02-05 09:40:00,485.44,485.44,484.14,484.25,3800.0,485.44,485.44,484.14,484.25,3800.0
2014-02-05 09:45:00,484.46,484.46,482.46,482.46,2500.0,484.46,484.46,482.46,482.46,2500.0
2014-02-05 09:50:00,483.22,483.91,483.12,483.12,600.0,483.22,483.91,483.12,483.12,600.0
2014-02-05 09:55:00,483.5,484.02,482.92,484.02,5000.0,483.5,484.02,482.92,484.02,5000.0
2014-02-05 10:00:00,484.04,485.73,484.04,485.07,1800.0,484.04,485.73,484.04,485.07,1800.0
2014-02-05 10:05:00,485.02,485.04,484.42,484.42,1400.0,485.02,485.04,484.42,484.42,1400.0
2014-02-05 10:10:00,484.41,485.41,483.9,483.9,2300.0,484.41,485.41,483.9,483.9,2300.0
2014-02-05 10:15:00,483.59,483.59,483.43,483.43,300.0,483.59,483.59,483.43,483.43,300.0
2014-02-05 10:20:00,483.09,483.46,482.79,482.79,800.0,483.09,483.46,482.79,482.79,800.0
2014-02-05 10:25:00,483.74,483.96,482.84,483.01,2900.0,483.74,483.96,482.84,483.01,2900.0
2014-02-05 10:30:00,482.94,483.72,482.93,483.35,600.0,482.94,483.72,482.93,483.35,600.0
2014-02-05 10:35:00,483.67,483.67,483.5,483.6,300.0,483.67,483.67,483.5,483.6,300.0
2014-02-05 10:40:00,484.11,484.48,484.07,484.48,1100.0,484.11,484.48,484.07,484.48,1100.0
2014-02-05 10:45:00,484.34,484.38,482.77,482.77,7400.0,484.34,484.38,482.77,482.77,7400.0
2014-02-05 10:50:00,482.82,483.1,482.77,482.77,1400.0,482.82,483.1,482.77,482.77,1400.0
2014-02-05 10:55:00,482.66,482.97,482.66,482.9,900.0,482.66,482.97,482.66,482.9,900.0
2014-02-05 11:00:00,482.9,482.9,482.9,482.9,0.0,482.9,482.9,482.9,482.9,0.0
2014-02-05 11:05:00,482.41,482.75,481.8,481.91,1500.0,482.41,482.75,481.8,481.91,1500.0
2014-02-05 11:10:00,482.27,482.27,481.53,481.53,200.0,482.27,482.27,481.53,481.53,200.0
2014-02-05 11:15:00,482.18,483.03,481.64,482.64,4300.0,482.18,483.03,481.64,482.64,4300.0
2014-02-05 11:20:00,482.9,483.1,482.9,483.1,200.0,482.9,483.1,482.9,483.1,200.0
2014-02-05 11:25:00,483.41,484.31,483.27,483.27,1100.0,483.41,484.31,483.27,483.27,1100.0
2014-02-05 11:30:00,483.52,483.71,483.52,483.71,200.0,483.52,483.71,483.52,483.71,200.0
2014-02-05 11:35:00,483.22,484.06,483.06,483.36,1100.0,483.22,484.06,483.06,483.36,1100.0
2014-02-05 11:40:00,483.38,484.07,483.15,484.07,1000.0,483.38,484.07,483.15,484.07,1000.0
2014-02-05 11:45:00,483.49,484.43,483.49,484.39,1700.0,483.49,484.43,483.49,484.39,1700.0
2014-02-05 11:50:00,484.42,484.48,484.42,484.48,200.0,484.42,484.48,484.42,484.48,200.0
2014-02-05 11:55:00,484.49,484.53,484.24,484.53,2300.0,484.49,484.53,484.24,484.53,2300.0
2014-02-05 12:00:00,485.08,485.08,484.57,484.57,200.0,485.08,485.08,484.57,484.57,200.0
2014-02-05 12:05:00,484.53,485.13,484.53,485.12,1600.0,484.53,485.13,484.53,485.12,1600.0
2014-02-05 12:10:00,485.12,485.12,484.04,484.24,3400.0,485.12,485.12,484.04,484.24,3400.0
2014-02-05 12:15:00,484.26,484.29,483.75,484.29,2200.0,484.26,484.29,483.75,484.29,2200.0
2014-02-05 12:20:00,484.91,484.91,484.91,484.91,100.0,484.91,484.91,484.91,484.91,100.0
2014-02-05 12:25:00,484.84,484.84,484.07,484.24,2000.0,484.84,484.84,484.07,484.24,2000.0
2014-02-05 12:30:00,484.24,484.24,484.24,484.24,0.0,484.24,484.24,484.24,484.24,0.0
2014-02-05 12:35:00,484.27,484.45,484.27,484.44,800.0,484.27,484.45,484.27,484.44,800.0
2014-02-05 12:40:00,484.67,485.08,483.71,484.27,5900.0,484.67,485.08,483.71,484.27,5900.0
2014-02-05 12:45:00,483.94,484.33,483.86,484.33,600.0,483.94,484.33,483.86,484.33,600.0
2014-02-05 12:50:00,484.39,484.87,484.39,484.87,600.0,484.39,484.87,484.39,484.87,600.0
2014-02-05 12:55:00,485.09,485.09,485.09,485.09,100.0,485.09,485.09,485.09,485.09,100.0
2014-02-05 13:00:00,484.81,485.43,484.74,485.43,700.0,484.81,485.43,484.74,485.43,700.0
2014-02-05 13:05:00,485.92,486.0,485.92,486.0,400.0,485.92,486.0,485.92,486.0,400.0
2014-02-05 13:10:00,486.0,486.0,485.64,485.79,1300.0,486.0,486.0,485.64,485.79,1300.0
2014-02-05 13:15:00,486.01,486.39,486.01,486.39,900.0,486.01,486.39,486.01,486.39,900.0
2014-02-05 13:20:00,486.13,486.37,486.13,486.37,300.0,486.13,486.37,486.13,486.37,300.0
2014-02-05 13:25:00,486.08,486.44,485.73,485.99,3900.0,486.08,486.44,485.73,485.99,3900.0
2014-02-05 13:30:00,486.4,486.4,486.11,486.11,200.0,486.4,486.4,486.11,486.11,200.0
2014-02-05 13:35:00,486.28,486.28,485.82,486.03,1100.0,486.28,486.28,485.82,486.03,1100.0
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 13:45:00,486.43,486.43,486.43,486.43,0.0,486.43,486.43,486.43,486.43,0.0
2014-02-05 13:50:00,486.57,487.19,486.57,487.19,400.0,486.57,487.19,486.57,487.19,400.0
2014-02-05 13:55:00,486.58,487.38,486.58,487.35,1200.0,486.58,487.38,486.58,487.35,1200.0
2014-02-05 14:00:00,487.62,488.01,487.5,487.51,1000.0,487.62,488.01,487.5,487.51,1000.0
2014-02-05 14:05:00,487.56,487.56,486.94,486.94,1300.0,487.56,487.56,486.94,486.94,1300.0
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 14:15:00,487.16,487.16,487.16,487.16,0.0,487.16,487.16,487.16,487.16,0.0
2014-02-05 14:20:00,487.33,487.36,486.8,487.36,800.0,487.33,487.36,486.8,487.36,800.0
2014-02-05 14:25:00,487.3,487.42,486.84,487.3,2300.0,487.3,487.42,486.84,487.3,2300.0
2014-02-05 14:30:00,487.52,487.57,487.44,487.44,600.0,487.52,487.57,487.44,487.44,600.0
2014-02-05 14:35:00,487.6,487.85,486.74,486.86,1200.0,487.6,487.85,486.74,486.86,1200.0
2014-02-05 14:40:00,487.24,487.24,486.52,486.98,1600.0,487.24,487.24,486.52,486.98,1600.0
2014-02-05 14:45:00,486.72,486.98,486.65,486.98,600.0,486.72,486.98,486.65,486.98,600.0
2014-02-05 14:50:00,486.76,486.76,486.5,486.54,1800.0,486.76,486.76,486.5,486.54,1800.0
2014-02-05 14:55:00,486.74,486.74,485.98,486.31,3400.0,486.74,486.74,485.98,486.31,3400.0
2014-02-05 15:00:00,485.81,486.58,485.81,486.31,1400.0,485.81,486.58,485.81,486.31,1400.0
2014-02-05 15:05:00,486.2,486.41,486.2,486.41,400.0,486.2,486.41,486.2,486.41,400.0
2014-02-05 15:10:00,486.94,486.98,486.54,486.54,1300.0,486.94,486.98,486.54,486.54,1300.0
2014-02-05 15:15:00,486.55,486.67,486.55,486.61,300.0,486.55,486.67,486.55,486.61,300.0
2014-02-05 15:20:00,486.81,486.81,486.06,486.06,1500.0,486.81,486.81,486.06,486.06,1500.0
2014-02-05 15:25:00,486.48,486.76,486.35,486.35,1600.0,486.48,486.76,486.35,486.35,1600.0
2014-02-05 15:30:00,486.48,486.77,486.22,486.66,4500.0,486.48,486.77,486.22,486.66,4500.0
2014-02-05 15:35:00,486.66,487.06,486.47,487.06,1400.0,486.66,487.06,486.47,487.06,1400.0
2014-02-05 15:40:00,487.21,487.23,486.64,486.96,5000.0,487.21,487.23,486.64,486.96,5000.0
2014-02-05 15:45:00,487.0,487.86,486.77,487.72,15700.0,487.0,487.86,486.77,487.72,15700.0
2014-02-05 15:50:00,487.61,488.09,487.37,487.55,10700.0,487.61,488.09,487.37,487.55,10700.0
2014-02-05 15:55:00,487.62,488.26,487.56,487.62,15800.0,487.62,488.26,487.56,487.62,15800.0
2014-02-06 09:30:00,493.01,507.94,493.01,507.8,3100.0,493.01,507.94,493.01,507.8,3100.0
2014-02-06 09:35:00,497.0,502.85,496.76,502.3,9600.0,497.0,502.85,496.76,502.3,9600.0
2014-02-06 09:40:00,502.35,502.35,498.96,501.83,7800.0,502.35,502.35,498.96,501.83,7800.0
2014-02-06 09:45:00,501.76,502.01,501.22,501.9,3100.0,501.76,502.01,501.22,501.9,3100.0
2014-02-06 09:50:00,501.73,504.27,501.73,503.52,4100.0,501.73,504.27,501.73,503.52,4100.0
2014-02-06 09:55:00,503.55,505.13,503.55,504.63,2600.0,503.55,505.13,503.55,504.63,2600.0
2014-02-06 10:00:00,504.79,505.18,504.45,505.18,3800.0,504.79,505.18,504.45,505.18,3800.0
2014-02-06 10:05:00,505.02,506.94,505.02,506.38,9000.0,505.02,506.94,505.02,506.38,9000.0
2014-02-06 10:10:00,506.32,507.5,505.91,507.5,5600.0,506.32,507.5,505.91,507.5,5600.0
2014-02-06 10:15:00,507.39,507.5,506.47,507.06,26900.0,507.39,507.5,506.47,507.06,26900.0
2014-02-06 10:20:00,507.16,507.21,506.4,506.69,2800.0,507.16,507.21,506.4,506.69,2800.0
2014-02-06 10:25:00,506.91,506.91,505.55,506.24,1800.0,506.91,506.91,505.55,506.24,1800.0
2014-02-06 10:30:00,506.42,507.15,506.26,506.93,4400.0,506.42,507.15,506.26,506.93,4400.0
2014-02-06 10:35:00,507.34,507.71,507.34,507.71,500.0,507.34,507.71,507.34,507.71,500.0
2014-02-06 10:40:00,507.65,508.35,507.4,508.32,4700.0,507.65,508.35,507.4,508.32,4700.0
2014-02-06 10:45:00,507.88,508.66,507.64,507.94,1000.0,507.88,508.66,507.64,507.94,1000.0
2014-02-06 10:50:00,507.91,508.8,507.57,508.43,2700.0,507.91,508.8,507.57,508.43,2700.0
2014-02-06 10:55:00,508.41,509.9,508.29,509.7,4200.0,508.41,509.9,508.29,509.7,4200.0
2014-02-06 11:00:00,509.45,509.68,507.26,507.83,9500.0,509.45,509.68,507.26,507.83,9500.0
2014-02-06 11:05:00,507.36,510.2,507.36,510.12,7600.0,507.36,510.2,507.36,510.12,7600.0
2014-02-06 11:10:00,509.85,510.56,509.17,510.1,25000.0,509.85,510.56,509.17,510.1,25000.0
2014-02-06 11:15:00,510.12,510.88,509.52,510.36,3800.0,510.12,510.88,509.52,510.36,3800.0
2014-02-06 11:20:00,509.96,510.72,509.54,510.0,8600.0,509.96,510.72,509.54,510.0,8600.0
2014-02-06 11:25:00,510.26,510.67,509.64,510.09,7300.0,510.26,510.67,509.64,510.09,7300.0
2014-02-06 11:30:00,510.0,510.35,509.78,509.96,5900.0,510.0,510.35,509.78,509.96,5900.0
2014-02-06 11:35:00,510.0,510.18,509.94,509.95,7600.0,510.0,510.18,509.94,509.95,7600.0
2014-02-06 11:40:00,510.01,510.36,509.96,510.09,2400.0,510.01,510.36,509.96,510.09,2400.0
2014-02-06 11:45:00,510.22,511.22,510.22,511.22,2300.0,510.22,511.22,510.22,511.22,2300.0
2014-02-06 11:50:00,510.42,511.48,510.4,511.48,4700.0,510.42,511.48,510.4,511.48,4700.0
2014-02-06 11:55:00,510.75,511.28,510.42,511.01,1400.0,510.75,511.28,510.42,511.01,1400.0
2014-02-06 12:00:00,511.01,511.05,510.48,511.05,7400.0,511.01,511.05,510.48,511.05,7400.0
2014-02-06 12:05:00,510.9,511.03,510.76,510.93,1000.0,510.9,511.03,510.76,510.93,1000.0
2014-02-06 12:10:00,510.81,511.16,510.65,511.16,7000.0,510.81,511.16,510.65,511.16,7000.0
2014-02-06 12:15:00,511.12,511.58,510.89,511.46,2000.0,511.12,511.58,510.89,511.46,2000.0
2014-02-06 12:20:00,511.37,511.38,510.6,511.37,3000.0,511.37,511.38,510.6,511.37,3000.0
2014-02-06 12:25:00,511.77,511.77,511.0,511.74,900.0,511.77,511.77,511.0,511.74,900.0
2014-02-06 12:30:00,511.74,512.05,511.11,511.11,900.0,511.74,512.05,511.11,511.11,900.0
2014-02-06 12:35:00,511.05,511.94,511.05,511.31,1500.0,511.05,511.94,511.05,511.31,1500.0
2014-02-06 12:40:00,511.56,511.83,511.06,511.31,2300.0,511.56,511.83,511.06,511.31,2300.0
2014-02-06 12:45:00,511.43,511.68,511.17,511.24,6800.0,511.43,511.68,511.17,511.24,6800.0
2014-02-06 12:50:00,511.06,511.57,510.99,511.5,5400.0,511.06,511.57,510.99,511.5,5400.0
2014-02-06 12:55:00,511.6,511.8,511.04,511.18,4700.0,511.6,511.8,511.04,511.18,4700.0
2014-02-06 13:00:00,511.11,511.59,510.99,511.45,3400.0,511.11,511.59,510.99,511.45,3400.0
2014-02-06 13:05:00,511.56,511.6,510.97,511.6,2400.0,511.56,511.6,510.97,511.6,2400.0
2014-02-06 13:10:00,511.6,511.83,511.39,511.39,1600.0,511.6,511.83,511.39,511.39,1600.0
2014-02-06 13:15:00,511.72,511.78,511.36,511.76,3700.0,511.72,511.78,511.36,511.76,3700.0
2014-02-06 13:20:00,511.74,511.8,511.28,511.4,9200.0,511.74,511.8,511.28,511.4,9200.0
2014-02-06 13:25:00,511.33,512.22,511.33,512.05,6400.0,511.33,512.22,511.33,512.05,6400.0
2014-02-06 13:30:00,512.13,513.19,512.13,512.88,5300.0,512.13,513.19,512.13,512.88,5300.0
2014-02-06 13:35:00,512.83,513.29,512.28,512.89,4400.0,512.83,513.29,512.28,512.89,4400.0
2014-02-06 13:40:00,512.7,513.11,512.51,513.01,2700.0,512.7,513.11,512.51,513.01,2700.0
2014-02-06 13:45:00,513.24,513.24,512.53,512.89,2500.0,513.24,513.24,512.53,512.89,2500.0
2014-02-06 13:50:00,513.22,513.22,512.6,512.91,1600.0,513.22,513.22,512.6,512.91,1600.0
2014-02-06 13:55:00,513.06,513.79,512.87,513.79,2300.0,513.06,513.79,512.87,513.79,2300.0
2014-02-06 14:00:00,513.78,514.84,512.59,514.34,3400.0,513.78,514.84,512.59,514.34,3400.0
2014-02-06 14:05:00,514.34,514.69,513.86,514.69,6900.0,514.34,514.69,513.86,514.69,6900.0
2014-02-06 14:10:00,514.69,514.89,514.18,514.23,7100.0,514.69,514.89,514.18,514.23,7100.0
2014-02-06 14:15:00,514.41,514.5,514.08,514.08,7200.0,514.41,514.5,514.08,514.08,7200.0
2014-02-06 14:20:00,514.22,514.29,513.03,513.52,6900.0,514.22,514.29,513.03,513.52,6900.0
2014-02-06 14:25:00,513.6,513.85,513.26,513.75,2700.0,513.6,513.85,513.26,513.75,2700.0
2014-02-06 14:30:00,513.75,514.16,513.64,514.04,3000.0,513.75,514.16,513.64,514.04,3000.0
2014-02-06 14:35:00,514.04,514.46,513.61,514.15,9000.0,514.04,514.46,513.61,514.15,9000.0
2014-02-06 14:40:00,514.4,514.44,514.15,514.31,2600.0,514.4,514.44,514.15,514.31,2600.0
2014-02-06 14:45:00,514.55,514.7,514.13,514.69,3800.0,514.55,514.7,514.13,514.69,3800.0
2014-02-06 14:50:00,514.69,514.9,514.39,514.74,1300.0,514.69,514.9,514.39,514.74,1300.0
2014-02-06 14:55:00,514.79,514.88,513.74,514.0,4800.0,514.79,514.88,513.74,514.0,4800.0
2014-02-06 15:00:00,514.18,514.19,513.64,513.78,9000.0,514.18,514.19,513.64,513.78,9000.0
2014-02-06 15:05:00,513.85,514.06,513.63,513.88,6300.0,513.85,514.06,513.63,513.88,6300.0
2014-02-06 15:10:00,514.06,514.51,513.78,514.39,7400.0,514.06,514.51,513.78,514.39,7400.0
2014-02-06 15:15:00,514.43,514.93,514.41,514.86,10300.0,514.43,514.93,514.41,514.86,10300.0
2014-02-06 15:20:00,514.9,514.9,514.35,514.64,5100.0,514.9,514.9,514.35,514.64,5100.0
2014-02-06 15:25:00,514.6,515.26,514.6,515.17,6400.0,514.6,515.26,514.6,515.17,6400.0
2014-02-06 15:30:00,515.16,515.87,515.0,515.6,9100.0,515.16,515.87,515.0,515.6,9100.0
2014-02-06 15:35:00,515.7,516.33,515.35,516.33,5700.0,515.7,516.33,515.35,516.33,5700.0
2014-02-06 15:40:00,516.21,516.91,516.12,516.89,11000.0,516.21,516.91,516.12,516.89,11000.0
2014-02-06 15:45:00,516.83,517.82,516.8,517.74,23600.0,516.83,517.82,516.8,517.74,23600.0
2014-02-06 15:50:00,518.08,518.58,517.51,518.18,31700.0,518.08,518.58,517.51,518.18,31700.0
2014-02-06 15:55:00,518.34,518.81,516.85,517.16,31600.0,518.34,518.81,516.85,517.16,31600.0
2014-02-07 09:30:00,517.41,521.48,517.17,521.27,10400.0,517.41,521.48,517.17,521.27,10400.0
2014-02-07 09:35:00,521.35,523.6,520.52,522.87,15300.0,521.35,523.6,520.52,522.87,15300.0
2014-02-07 09:40:00,522.83,525.99,522.83,525.11,14800.0,522.83,525.99,522.83,525.11,14800.0
2014-02-07 09:45:00,525.81,525.81,523.4,525.01,7000.0,525.81,525.81,523.4,525.01,7000.0
2014-02-07 09:50:00,525.01,525.56,524.48,524.87,11200.0,525.01,525.56,524.48,524.87,11200.0
2014-02-07 09:55:00,524.87,525.96,524.87,525.77,6900.0,524.87,525.96,524.87,525.77,6900.0
2014-02-07 10:00:00,525.71,526.62,524.99,525.53,6300.0,525.71,526.62,524.99,525.53,6300.0
2014-02-07 10:05:00,525.53,526.65,524.69,525.87,7700.0,525.53,526.65,524.69,525.87,7700.0
2014-02-07 10:10:00,526.52,526.88,525.6,526.3,5300.0,526.52,526.88,525.6,526.3,5300.0
2014-02-07 10:15:00,526.01,526.28,524.91,524.91,8600.0,526.01,526.28,524.91,524.91,8600.0
2014-02-07 10:20:00,525.0,527.1,524.8,527.1,5800.0,525.0,527.1,524.8,527.1,5800.0
2014-02-07 10:25:00,526.73,526.73,525.51,525.61,3700.0,526.73,526.73,525.51,525.61,3700.0
2014-02-07 10:30:00,525.51,526.27,524.97,526.09,7000.0,525.51,526.27,524.97,526.09,7000.0
2014-02-07 10:35:00,525.82,527.53,525.68,526.18,9700.0,525.82,527.53,525.68,526.18,9700.0
2014-02-07 10:40:00,526.18,526.97,525.98,526.13,5700.0,526.18,526.97,525.98,526.13,5700.0
2014-02-07 10:45:00,526.75,527.19,526.14,526.25,18900.0,526.75,527.19,526.14,526.25,18900.0
2014-02-07 10:50:00,526.25,526.86,525.25,526.32,9400.0,526.25,526.86,525.25,526.32,9400.0
2014-02-07 10:55:00,526.46,527.4,526.46,526.99,2500.0,526.46,527.4,526.46,526.99,2500.0
2014-02-07 11:00:00,527.32,527.32,526.72,527.21,3800.0,527.32,527.32,526.72,527.21,3800.0
2014-02-07 11:05:00,527.0,527.28,526.44,527.16,4100.0,527.0,527.28,526.44,527.16,4100.0
2014-02-07 11:10:00,527.12,528.0,527.01,527.61,4000.0,527.12,528.0,527.01,527.61,4000.0
2014-02-07 11:15:00,527.51,527.67,527.15,527.22,2300.0,527.51,527.67,527.15,527.22,2300.0
2014-02-07 11:20:00,527.3,527.84,527.22,527.66,4600.0,527.3,527.84,527.22,527.66,4600.0
2014-02-07 11:25:00,527.59,527.83,527.52,527.81,1900.0,527.59,527.83,527.52,527.81,1900.0
2014-02-07 11:30:00,528.1,528.35,527.56,527.96,1200.0,528.1,528.35,527.56,527.96,1200.0
2014-02-07 11:35:00,527.79,528.9,527.77,528.51,4000.0,527.79,528.9,527.77,528.51,4000.0
2014-02-07 11:40:00,528.78,531.58,528.78,530.47,12300.0,528.78,531.58,528.78,530.47,12300.0
2014-02-07 11:45:00,531.04,534.13,530.95,532.82,6600.0,531.04,534.13,530.95,532.82,6600.0
2014-02-07 11:50:00,533.53,533.53,531.94,532.89,7700.0,533.53,533.53,531.94,532.89,7700.0
2014-02-07 11:55:00,533.13,534.13,532.31,532.84,11300.0,533.13,534.13,532.31,532.84,11300.0
2014-02-07 12:00:00,533.03,533.33,532.1,532.74,22200.0,533.03,533.33,532.1,532.74,22200.0
2014-02-07 12:05:00,532.74,533.33,531.66,532.24,6200.0,532.74,533.33,531.66,532.24,6200.0
2014-02-07 12:10:00,532.25,533.47,531.82,532.77,20300.0,532.25,533.47,531.82,532.77,20300.0
2014-02-07 12:15:00,532.35,533.27,532.13,532.19,5900.0,532.35,533.27,532.13,532.19,5900.0
2014-02-07 12:20:00,532.55,532.55,532.0,532.29,3100.0,532.55,532.55,532.0,532.29,3100.0
2014-02-07 12:25:00,532.31,532.31,531.25,531.52,2100.0,532.31,532.31,531.25,531.52,2100.0
2014-02-07 12:30:00,531.33,532.31,531.26,531.85,3700.0,531.33,532.31,531.26,531.85,3700.0
2014-02-07 12:35:00,531.75,532.3,531.31,531.42,6400.0,531.75,532.3,531.31,531.42,6400.0
2014-02-07 12:40:00,531.44,532.2,531.44,532.16,2000.0,531.44,532.2,531.44,532.16,2000.0
2014-02-07 12:45:00,532.16,533.71,531.82,533.21,2200.0,532.16,533.71,531.82,533.21,2200.0
2014-02-07 12:50:00,533.25,533.97,533.18,533.37,3200.0,533.25,533.97,533.18,533.37,3200.0
2014-02-07 12:55:00,533.37,533.75,533.2,533.48,1600.0,533.37,533.75,533.2,533.48,1600.0
2014-02-07 13:00:00,533.2,534.33,533.2,534.19,4500.0,533.2,534.33,533.2,534.19,4500.0
2014-02-07 13:05:00,534.19,534.19,533.3,533.51,6200.0,534.19,534.19,533.3,533.51,6200.0
2014-02-07 13:10:00,533.65,534.19,533.49,533.85,1900.0,533.65,534.19,533.49,533.85,1900.0
2014-02-07 13:15:00,534.08,534.93,533.51,534.51,6400.0,534.08,534.93,533.51,534.51,6400.0
2014-02-07 13:20:00,534.7,535.18,534.6,535.18,6000.0,534.7,535.18,534.6,535.18,6000.0
2014-02-07 13:25:00,535.25,537.47,535.03,536.5,8200.0,535.25,537.47,535.03,536.5,8200.0
2014-02-07 13:30:00,536.4,536.89,535.54,536.0,9000.0,536.4,536.89,535.54,536.0,9000.0
2014-02-07 13:35:00,536.0,536.22,535.23,535.23,5900.0,536.0,536.22,535.23,535.23,5900.0
2014-02-07 13:40:00,535.52,537.05,535.42,536.45,3500.0,535.52,537.05,535.42,536.45,3500.0
2014-02-07 13:45:00,536.14,536.74,535.61,535.61,3200.0,536.14,536.74,535.61,535.61,3200.0
2014-02-07 13:50:00,535.88,535.88,534.61,535.29,3600.0,535.88,535.88,534.61,535.29,3600.0
2014-02-07 13:55:00,535.01,535.02,534.26,534.94,4100.0,535.01,535.02,534.26,534.94,4100.0
2014-02-07 14:00:00,534.82,535.02,534.55,534.95,3000.0,534.82,535.02,534.55,534.95,3000.0
2014-02-07 14:05:00,534.8,534.89,534.22,534.73,3900.0,534.8,534.89,534.22,534.73,3900.0
2014-02-07 14:10:00,534.89,535.02,534.72,535.0,1500.0,534.89,535.02,534.72,535.0,1500.0
2014-02-07 14:15:00,535.0,535.0,534.11,534.5,5900.0,535.0,535.0,534.11,534.5,5900.0
2014-02-07 14:20:00,534.5,536.24,534.5,535.76,3100.0,534.5,536.24,534.5,535.76,3100.0
2014-02-07 14:25:00,535.87,535.87,534.76,535.23,4900.0,535.87,535.87,534.76,535.23,4900.0
2014-02-07 14:30:00,535.2,535.4,534.76,535.26,7600.0,535.2,535.4,534.76,535.26,7600.0
2014-02-07 14:35:00,535.11,535.3,534.51,534.98,8500.0,535.11,535.3,534.51,534.98,8500.0
2014-02-07 14:40:00,534.92,535.03,534.38,534.84,5600.0,534.92,535.03,534.38,534.84,5600.0
2014-02-07 14:45:00,534.85,534.85,533.58,533.58,2700.0,534.85,534.85,533.58,533.58,2700.0
2014-02-07 14:50:00,533.53,533.94,532.73,533.08,8000.0,533.53,533.94,532.73,533.08,8000.0
2014-02-07 14:55:00,533.02,533.17,532.35,532.61,4800.0,533.02,533.17,532.35,532.61,4800.0
2014-02-07 15:00:00,532.58,532.63,531.84,532.34,4900.0,532.58,532.63,531.84,532.34,4900.0
2014-02-07 15:05:00,532.11,533.88,532.11,532.4,15500.0,532.11,533.88,532.11,532.4,15500.0
2014-02-07 15:10:00,532.93,533.24,532.44,533.0,5900.0,532.93,533.24,532.44,533.0,5900.0
2014-02-07 15:15:00,532.99,533.31,532.26,532.7,8900.0,532.99,533.31,532.26,532.7,8900.0
2014-02-07 15:20:00,532.63,532.78,532.37,532.51,3600.0,532.63,532.78,532.37,532.51,3600.0
2014-02-07 15:25:00,532.63,532.68,531.99,532.24,5500.0,532.63,532.68,531.99,532.24,5500.0
2014-02-07 15:30:00,532.19,532.96,531.98,532.73,2700.0,532.19,532.96,531.98,532.73,2700.0
2014-02-07 15:35:00,532.81,533.25,532.67,532.83,7400.0,532.81,533.25,532.67,532.83,7400.0
2014-02-07 15:40:00,532.99,532.99,532.29,532.41,9100.0,532.99,532.99,532.29,532.41,9100.0
2014-02-07 15:45:00,532.61,533.72,532.61,533.5,20100.0,532.61,533.72,532.61,533.5,20100.0
2014-02-07 15:50:00,533.37,534.3,533.18,534.12,43900.0,533.37,534.3,533.18,534.12,43900.0
2014-02-07 15:55:00,534.23,534.55,533.53,534.49,35600.0,534.23,534.55,533.53,534.49,35600.0
2014-02-10 09:30:00,531.45,534.61,531.45,533.13,3500.0,531.45,534.61,531.45,533.13,3500.0
2014-02-10 09:35:00,532.97,534.0,532.66,532.68,4800.0,532.97,534.0,532.66,532.68,4800.0
2014-02-10 09:40:00,533.6,533.6,532.66,532.66,3000.0,533.6,533.6,532.66,532.66,3000.0
2014-02-10 09:45:00,532.71,533.6,532.66,532.66,17500.0,532.71,533.6,532.66,532.66,17500.0
2014-02-10 09:50:00,532.75,533.24,531.93,532.6,10300.0,532.75,533.24,531.93,532.6,10300.0
2014-02-10 09:55:00,532.73,533.73,531.96,533.5,3800.0,532.73,533.73,531.96,533.5,3800.0
2014-02-10 10:00:00,533.47,533.47,530.4,530.41,3200.0,533.47,533.47,530.4,530.41,3200.0
2014-02-10 10:05:00,530.2,530.78,528.92,529.88,23400.0,530.2,530.78,528.92,529.88,23400.0
2014-02-10 10:10:00,529.82,529.88,527.41,527.78,7900.0,529.82,529.88,527.41,527.78,7900.0
2014-02-10 10:15:00,528.15,529.38,527.46,527.46,15800.0,528.15,529.38,527.46,527.46,15800.0
2014-02-10 10:20:00,527.75,529.3,527.03,527.31,5200.0,527.75,529.3,527.03,527.31,5200.0
2014-02-10 10:25:00,527.37,527.37,525.38,525.77,14500.0,527.37,527.37,525.38,525.77,14500.0
2014-02-10 10:30:00,525.58,526.49,525.27,525.81,8900.0,525.58,526.49,525.27,525.81,8900.0
2014-02-10 10:35:00,526.83,528.52,526.81,527.11,2600.0,526.83,528.52,526.81,527.11,2600.0
2014-02-10 10:40:00,527.5,527.5,526.37,527.25,8400.0,527.5,527.5,526.37,527.25,8400.0
2014-02-10 10:45:00,527.22,527.62,527.11,527.49,2100.0,527.22,527.62,527.11,527.49,2100.0
2014-02-10 10:50:00,527.47,527.65,526.5,527.65,7000.0,527.47,527.65,526.5,527.65,7000.0
2014-02-10 10:55:00,527.65,527.65,527.26,527.64,2200.0,527.65,527.65,527.26,527.64,2200.0
2014-02-10 11:00:00,527.64,527.71,527.05,527.55,4600.0,527.64,527.71,527.05,527.55,4600.0
2014-02-10 11:05:00,527.44,527.83,527.02,527.75,5200.0,527.44,527.83,527.02,527.75,5200.0
2014-02-10 11:10:00,527.43,528.17,527.39,528.17,3400.0,527.43,528.17,527.39,528.17,3400.0
2014-02-10 11:15:00,527.76,528.08,527.76,528.08,1000.0,527.76,528.08,527.76,528.08,1000.0
2014-02-10 11:20:00,528.13,528.27,527.28,528.27,6600.0,528.13,528.27,527.28,528.27,6600.0
2014-02-10 11:25:00,528.46,529.82,528.46,529.82,3400.0,528.46,529.82,528.46,529.82,3400.0
2014-02-10 11:30:00,529.27,530.08,529.27,529.53,2800.0,529.27,530.08,529.27,529.53,2800.0
2014-02-10 11:35:00,530.28,530.47,528.86,530.47,5700.0,530.28,530.47,528.86,530.47,5700.0
2014-02-10 11:40:00,530.45,531.09,529.82,531.09,3100.0,530.45,531.09,529.82,531.09,3100.0
2014-02-10 11:45:00,530.29,531.06,530.29,531.06,600.0,530.29,531.06,530.29,531.06,600.0
2014-02-10 11:50:00,531.05,532.16,529.93,530.46,9800.0,531.05,532.16,529.93,530.46,9800.0
2014-02-10 11:55:00,530.09,531.08,529.76,531.08,4300.0,530.09,531.08,529.76,531.08,4300.0
2014-02-10 12:00:00,530.75,530.96,528.11,528.82,4300.0,530.75,530.96,528.11,528.82,4300.0
2014-02-10 12:05:00,528.68,529.06,527.85,527.93,1800.0,528.68,529.06,527.85,527.93,1800.0
2014-02-10 12:10:00,528.22,528.27,527.34,527.46,1500.0,528.22,528.27,527.34,527.46,1500.0
2014-02-10 12:15:00,527.49,527.79,527.05,527.79,1400.0,527.49,527.79,527.05,527.79,1400.0
2014-02-10 12:20:00,527.01,528.03,526.62,527.74,5700.0,527.01,528.03,526.62,527.74,5700.0
2014-02-10 12:25:00,527.74,527.88,527.0,527.88,3100.0,527.74,527.88,527.0,527.88,3100.0
2014-02-10 12:30:00,527.88,528.01,527.35,528.01,1100.0,527.88,528.01,527.35,528.01,1100.0
2014-02-10 12:35:00,528.0,528.0,526.27,526.59,3400.0,528.0,528.0,526.27,526.59,3400.0
2014-02-10 12:40:00,526.59,527.0,525.9,526.55,7500.0,526.59,527.0,525.9,526.55,7500.0
2014-02-10 12:45:00,526.91,527.0,526.15,526.6,3200.0,526.91,527.0,526.15,526.6,3200.0
2014-02-10 12:50:00,526.37,526.6,525.88,526.35,5400.0,526.37,526.6,525.88,526.35,5400.0
2014-02-10 12:55:00,526.34,526.67,526.05,526.49,2200.0,526.34,526.67,526.05,526.49,2200.0
2014-02-10 13:00:00,526.48,527.52,526.2,527.09,10100.0,526.48,527.52,526.2,527.09,10100.0
2014-02-10 13:05:00,527.04,527.72,526.6,527.12,6700.0,527.04,527.72,526.6,527.12,6700.0
2014-02-10 13:10:00,526.98,527.2,526.74,526.98,4300.0,526.98,527.2,526.74,526.98,4300.0
2014-02-10 13:15:00,526.98,527.8,526.9,527.59,6400.0,526.98,527.8,526.9,527.59,6400.0
2014-02-10 13:20:00,527.65,527.89,527.08,527.77,4900.0,527.65,527.89,527.08,527.77,4900.0
2014-02-10 13:25:00,527.69,528.15,527.34,528.05,3400.0,527.69,528.15,527.34,528.05,3400.0
2014-02-10 13:30:00,528.03,528.34,527.72,528.24,4500.0,528.03,528.34,527.72,528.24,4500.0
2014-02-10 13:35:00,528.24,528.93,527.77,528.14,8600.0,528.24,528.93,527.77,528.14,8600.0
2014-02-10 13:40:00,528.14,528.62,528.14,528.62,2200.0,528.14,528.62,528.14,528.62,2200.0
2014-02-10 13:45:00,528.22,528.38,527.63,527.83,3200.0,528.22,528.38,527.63,527.83,3200.0
2014-02-10 13:50:00,527.83,528.05,526.65,526.84,3700.0,527.83,528.05,526.65,526.84,3700.0
2014-02-10 13:55:00,527.34,527.63,526.91,526.91,3300.0,527.34,527.63,526.91,526.91,3300.0
2014-02-10 14:00:00,527.2,527.2,526.32,527.04,5300.0,527.2,527.2,526.32,527.04,5300.0
2014-02-10 14:05:00,526.95,526.95,526.45,526.67,1000.0,526.95,526.95,526.45,526.67,1000.0
2014-02-10 14:10:00,526.56,526.56,525.98,526.25,2600.0,526.56,526.56,525.98,526.25,2600.0
2014-02-10 14:15:00,526.26,526.3,525.26,525.26,2300.0,526.26,526.3,525.26,525.26,2300.0
2014-02-10 14:20:00,525.71,525.81,525.3,525.75,1700.0,525.71,525.81,525.3,525.75,1700.0
2014-02-10 14:25:00,525.59,525.77,525.0,525.0,6100.0,525.59,525.77,525.0,525.0,6100.0
2014-02-10 14:30:00,524.95,524.95,523.98,524.88,5400.0,524.95,524.95,523.98,524.88,5400.0
2014-02-10 14:35:00,525.03,525.45,524.85,524.86,3300.0,525.03,525.45,524.85,524.86,3300.0
2014-02-10 14:40:00,525.0,525.6,524.96,525.5,7300.0,525.0,525.6,524.96,525.5,7300.0
2014-02-10 14:45:00,525.49,525.49,525.0,525.02,700.0,525.49,525.49,525.0,525.02,700.0
2014-02-10 14:50:00,525.47,525.47,524.2,524.8,3000.0,525.47,525.47,524.2,524.8,3000.0
2014-02-10 14:55:00,524.68,524.7,524.03,524.03,1700.0,524.68,524.7,524.03,524.03,1700.0
2014-02-10 15:00:00,524.21,524.21,523.52,524.17,9700.0,524.21,524.21,523.52,524.17,9700.0
2014-02-10 15:05:00,524.06,524.54,524.0,524.26,6200.0,524.06,524.54,524.0,524.26,6200.0
2014-02-10 15:10:00,524.26,524.71,524.09,524.47,8500.0,524.26,524.71,524.09,524.47,8500.0
2014-02-10 15:15:00,524.36,524.37,524.07,524.16,4400.0,524.36,524.37,524.07,524.16,4400.0
2014-02-10 15:20:00,524.21,524.36,523.43,523.43,3900.0,524.21,524.36,523.43,523.43,3900.0
2014-02-10 15:25:00,523.44,524.29,523.13,524.24,6800.0,523.44,524.29,523.13,524.24,6800.0
2014-02-10 15:30:00,524.31,525.06,523.91,525.06,9000.0,524.31,525.06,523.91,525.06,9000.0
2014-02-10 15:35:00,525.13,525.83,524.68,525.7,9800.0,525.13,525.83,524.68,525.7,9800.0
2014-02-10 15:40:00,525.62,526.78,525.47,526.45,7300.0,525.62,526.78,525.47,526.45,7300.0
2014-02-10 15:45:00,526.71,527.25,526.13,527.01,10000.0,526.71,527.25,526.13,527.01,10000.0
2014-02-10 15:50:00,527.15,527.66,526.9,527.36,12700.0,527.15,527.66,526.9,527.36,12700.0
2014-02-10 15:55:00,527.43,527.6,526.22,526.43,12500.0,527.43,527.6,526.22,526.43,12500.0
2014-02-11 09:30:00,530.5,530.5,526.12,527.8,5500.0,530.5,530.5,526.12,527.8,5500.0
2014-02-11 09:35:00,528.66,533.3,528.66,532.28,4400.0,528.66,533.3,528.66,532.28,4400.0
2014-02-11 09:40:00,532.13,533.3,531.2,532.69,6200.0,532.13,533.3,531.2,532.69,6200.0
2014-02-11 09:45:00,533.33,534.1,531.87,532.73,1500.0,533.33,534.1,531.87,532.73,1500.0
2014-02-11 09:50:00,531.94,532.66,530.92,531.82,2400.0,531.94,532.66,530.92,531.82,2400.0
2014-02-11 09:55:00,531.77,531.77,530.84,530.84,800.0,531.77,531.77,530.84,530.84,800.0
2014-02-11 10:00:00,531.17,532.39,530.57,531.65,3400.0,531.17,532.39,530.57,531.65,3400.0
2014-02-11 10:05:00,531.58,531.85,531.26,531.85,300.0,531.58,531.85,531.26,531.85,300.0
2014-02-11 10:10:00,531.26,532.09,531.24,532.09,2000.0,531.26,532.09,531.24,532.09,2000.0
2014-02-11 10:15:00,531.86,533.41,531.86,532.53,3600.0,531.86,533.41,531.86,532.53,3600.0
2014-02-11 10:20:00,532.49,533.14,531.27,532.61,6800.0,532.49,533.14,531.27,532.61,6800.0
2014-02-11 10:25:00,533.6,534.03,532.65,532.65,1200.0,533.6,534.03,532.65,532.65,1200.0
2014-02-11 10:30:00,533.54,533.58,533.15,533.58,13300.0,533.54,533.58,533.15,533.58,13300.0
2014-02-11 10:35:00,532.87,533.29,532.5,532.88,1900.0,532.87,533.29,532.5,532.88,1900.0
2014-02-11 10:40:00,533.14,533.47,532.6,532.92,1400.0,533.14,533.47,532.6,532.92,1400.0
2014-02-11 10:45:00,533.46,533.46,532.57,532.84,2500.0,533.46,533.46,532.57,532.84,2500.0
2014-02-11 10:50:00,532.75,533.01,532.59,533.01,1800.0,532.75,533.01,532.59,533.01,1800.0
2014-02-11 10:55:00,532.92,533.25,532.84,533.25,1600.0,532.92,533.25,532.84,533.25,1600.0
2014-02-11 11:00:00,533.6,533.97,533.32,533.88,1200.0,533.6,533.97,533.32,533.88,1200.0
2014-02-11 11:05:00,533.4,533.42,533.4,533.42,200.0,533.4,533.42,533.4,533.42,200.0
2014-02-11 11:10:00,533.15,533.15,532.3,532.7,3100.0,533.15,533.15,532.3,532.7,3100.0
2014-02-11 11:15:00,532.29,533.36,532.27,533.36,2200.0,532.29,533.36,532.27,533.36,2200.0
2014-02-11 11:20:00,532.58,533.69,532.53,533.69,2200.0,532.58,533.69,532.53,533.69,2200.0
2014-02-11 11:25:00,533.23,534.26,533.23,534.26,400.0,533.23,534.26,533.23,534.26,400.0
2014-02-11 11:30:00,534.46,534.84,534.0,534.79,3000.0,534.46,534.84,534.0,534.79,3000.0
2014-02-11 11:35:00,534.73,535.34,534.23,535.02,3000.0,534.73,535.34,534.23,535.02,3000.0
2014-02-11 11:40:00,534.52,534.52,534.52,534.52,100.0,534.52,534.52,534.52,534.52,100.0
2014-02-11 11:45:00,534.33,534.68,534.33,534.68,1000.0,534.33,534.68,534.33,534.68,1000.0
2014-02-11 11:50:00,534.72,534.72,534.0,534.25,600.0,534.72,534.72,534.0,534.25,600.0
2014-02-11 11:55:00,534.28,534.28,533.77,533.77,400.0,534.28,534.28,533.77,533.77,400.0
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 12:05:00,533.94,533.94,533.94,533.94,0.0,533.94,533.94,533.94,533.94,0.0
2014-02-11 12:10:00,533.63,533.86,533.57,533.57,700.0,533.63,533.86,533.57,533.57,700.0
2014-02-11 12:15:00,533.86,533.86,533.86,533.86,100.0,533.86,533.86,533.86,533.86,100.0
2014-02-11 12:20:00,533.77,533.85,533.02,533.85,2600.0,533.77,533.85,533.02,533.85,2600.0
2014-02-11 12:25:00,533.67,534.04,533.65,533.65,600.0,533.67,534.04,533.65,533.65,600.0
2014-02-11 12:30:00,533.63,534.01,533.28,533.6,900.0,533.63,534.01,533.28,533.6,900.0
2014-02-11 12:35:00,533.48,533.88,533.27,533.88,2600.0,533.48,533.88,533.27,533.88,2600.0
2014-02-11 12:40:00,533.86,533.86,533.17,533.82,600.0,533.86,533.86,533.17,533.82,600.0
2014-02-11 12:45:00,533.53,533.53,533.01,533.2,1800.0,533.53,533.53,533.01,533.2,1800.0
2014-02-11 12:50:00,532.91,533.25,532.63,532.63,1600.0,532.91,533.25,532.63,532.63,1600.0
2014-02-11 12:55:00,532.65,533.87,532.65,533.87,1200.0,532.65,533.87,532.65,533.87,1200.0
2014-02-11 13:00:00,533.34,533.34,533.34,533.34,100.0,533.34,533.34,533.34,533.34,100.0
2014-02-11 13:05:00,533.36,534.33,533.36,534.07,2500.0,533.36,534.33,533.36,534.07,2500.0
2014-02-11 13:10:00,534.49,534.49,534.49,534.49,200.0,534.49,534.49,534.49,534.49,200.0
2014-02-11 13:15:00,534.23,534.92,534.23,534.63,500.0,534.23,534.92,534.23,534.63,500.0
2014-02-11 13:20:00,534.33,534.76,533.68,534.58,4100.0,534.33,534.76,533.68,534.58,4100.0
2014-02-11 13:25:00,534.71,534.82,534.46,534.77,900.0,534.71,534.82,534.46,534.77,900.0
2014-02-11 13:30:00,534.31,534.99,534.31,534.91,1500.0,534.31,534.99,534.31,534.91,1500.0
2014-02-11 13:35:00,534.75,534.85,534.34,534.34,600.0,534.75,534.85,534.34,534.34,600.0
2014-02-11 13:40:00,534.97,535.07,534.47,534.79,400.0,534.97,535.07,534.47,534.79,400.0
2014-02-11 13:45:00,534.48,535.12,534.48,534.67,500.0,534.48,535.12,534.48,534.67,500.0
2014-02-11 13:50:00,534.66,534.9,534.38,534.81,18900.0,534.66,534.9,534.38,534.81,18900.0
2014-02-11 13:55:00,534.84,534.84,534.39,534.39,800.0,534.84,534.84,534.39,534.39,800.0
2014-02-11 14:00:00,534.49,535.5,534.49,535.5,10400.0,534.49,535.5,534.49,535.5,10400.0
2014-02-11 14:05:00,534.84,535.72,534.84,535.32,1000.0,534.84,535.72,534.84,535.32,1000.0
2014-02-11 14:10:00,535.11,535.12,534.78,534.78,900.0,535.11,535.12,534.78,534.78,900.0
2014-02-11 14:15:00,535.04,535.3,534.85,534.85,1100.0,535.04,535.3,534.85,534.85,1100.0
2014-02-11 14:20:00,534.83,536.44,534.83,536.44,2100.0,534.83,536.44,534.83,536.44,2100.0
2014-02-11 14:25:00,535.89,536.2,535.05,535.9,4100.0,535.89,536.2,535.05,535.9,4100.0
2014-02-11 14:30:00,536.21,536.51,535.51,536.42,7800.0,536.21,536.51,535.51,536.42,7800.0
2014-02-11 14:35:00,536.38,536.51,536.34,536.51,400.0,536.38,536.51,536.34,536.51,400.0
2014-02-11 14:40:00,537.0,537.0,536.07,536.07,3400.0,537.0,537.0,536.07,536.07,3400.0
2014-02-11 14:45:00,536.7,537.12,536.7,537.12,2900.0,536.7,537.12,536.7,537.12,2900.0
2014-02-11 14:50:00,537.14,537.45,536.9,537.34,1100.0,537.14,537.45,536.9,537.34,1100.0
2014-02-11 14:55:00,537.39,538.03,537.22,537.77,3700.0,537.39,538.03,537.22,537.77,3700.0
2014-02-11 15:00:00,537.97,538.25,537.46,538.25,2700.0,537.97,538.25,537.46,538.25,2700.0
2014-02-11 15:05:00,537.87,538.15,537.86,538.15,1400.0,537.87,538.15,537.86,538.15,1400.0
2014-02-11 15:10:00,538.11,538.68,537.7,537.98,4700.0,538.11,538.68,537.7,537.98,4700.0
2014-02-11 15:15:00,538.26,538.59,537.98,538.4,1500.0,538.26,538.59,537.98,538.4,1500.0
2014-02-11 15:20:00,538.56,539.14,538.18,538.9,6700.0,538.56,539.14,538.18,538.9,6700.0
2014-02-11 15:25:00,539.14,539.2,538.76,539.08,5300.0,539.14,539.2,538.76,539.08,5300.0
2014-02-11 15:30:00,538.86,539.07,537.9,537.94,4800.0,538.86,539.07,537.9,537.94,4800.0
2014-02-11 15:35:00,537.87,538.68,537.83,538.54,3800.0,537.87,538.68,537.83,538.54,3800.0
2014-02-11 15:40:00,538.61,538.86,538.05,538.26,5700.0,538.61,538.86,538.05,538.26,5700.0
2014-02-11 15:45:00,538.47,538.55,537.08,537.61,5000.0,538.47,538.55,537.08,537.61,5000.0
2014-02-11 15:50:00,537.4,537.4,536.55,536.59,5100.0,537.4,537.4,536.55,536.59,5100.0
2014-02-11 15:55:00,536.55,536.72,535.93,536.12,10300.0,536.55,536.72,535.93,536.12,10300.0
2014-02-12 09:30:00,561.62,561.62,536.33,544.2,5000.0,561.62,561.62,536.33,544.2,5000.0
2014-02-12 09:35:00,541.93,544.2,541.93,542.03,4600.0,541.93,544.2,541.93,542.03,4600.0
2014-02-12 09:40:00,543.91,543.94,543.9,543.9,700.0,543.91,543.94,543.9,543.9,700.0
2014-02-12 09:45:00,543.87,545.28,542.98,544.39,5300.0,543.87,545.28,542.98,544.39,5300.0
2014-02-12 09:50:00,544.0,545.6,543.04,545.6,2000.0,544.0,545.6,543.04,545.6,2000.0
2014-02-12 09:55:00,545.59,545.59,542.64,542.64,2700.0,545.59,545.59,542.64,542.64,2700.0
2014-02-12 10:00:00,543.93,543.93,542.6,542.72,1200.0,543.93,543.93,542.6,542.72,1200.0
2014-02-12 10:05:00,542.27,542.98,541.03,541.69,1600.0,542.27,542.98,541.03,541.69,1600.0
2014-02-12 10:10:00,541.37,543.85,541.04,542.35,5400.0,541.37,543.85,541.04,542.35,5400.0
2014-02-12 10:15:00,542.15,543.89,541.72,543.17,7400.0,542.15,543.89,541.72,543.17,7400.0
2014-02-12 10:20:00,542.99,543.96,542.76,543.26,5400.0,542.99,543.96,542.76,543.26,5400.0
2014-02-12 10:25:00,543.22,543.22,540.83,540.9,2700.0,543.22,543.22,540.83,540.9,2700.0
2014-02-12 10:30:00,540.82,541.95,540.82,541.04,4100.0,540.82,541.95,540.82,541.04,4100.0
2014-02-12 10:35:00,541.39,541.44,540.0,540.31,6900.0,541.39,541.44,540.0,540.31,6900.0
2014-02-12 10:40:00,540.0,540.61,539.55,539.55,2000.0,540.0,540.61,539.55,539.55,2000.0
2014-02-12 10:45:00,540.12,540.28,539.07,539.73,3300.0,540.12,540.28,539.07,539.73,3300.0
2014-02-12 10:50:00,539.68,540.74,539.64,540.35,6200.0,539.68,540.74,539.64,540.35,6200.0
2014-02-12 10:55:00,540.35,540.67,539.62,539.86,3000.0,540.35,540.67,539.62,539.86,3000.0
2014-02-12 11:00:00,539.53,540.36,539.53,540.34,2100.0,539.53,540.36,539.53,540.34,2100.0
2014-02-12 11:05:00,540.66,542.67,540.04,542.67,5200.0,540.66,542.67,540.04,542.67,5200.0
2014-02-12 11:10:00,542.55,542.66,540.87,541.34,3300.0,542.55,542.66,540.87,541.34,3300.0
2014-02-12 11:15:00,541.34,542.46,540.61,542.27,4300.0,541.34,542.46,540.61,542.27,4300.0
2014-02-12 11:20:00,542.33,542.35,541.26,541.43,1800.0,542.33,542.35,541.26,541.43,1800.0
2014-02-12 11:25:00,540.79,541.09,540.52,540.61,500.0,540.79,541.09,540.52,540.61,500.0
2014-02-12 11:30:00,540.69,542.95,540.69,540.97,3500.0,540.69,542.95,540.69,540.97,3500.0
2014-02-12 11:35:00,541.52,542.25,540.72,541.34,1300.0,541.52,542.25,540.72,541.34,1300.0
2014-02-12 11:40:00,541.3,541.35,540.56,541.27,2600.0,541.3,541.35,540.56,541.27,2600.0
2014-02-12 11:45:00,540.94,541.14,540.94,540.94,1100.0,540.94,541.14,540.94,540.94,1100.0
2014-02-12 11:50:00,541.25,542.64,540.71,542.6,3700.0,541.25,542.64,540.71,542.6,3700.0
2014-02-12 11:55:00,542.62,543.54,541.89,543.54,4300.0,542.62,543.54,541.89,543.54,4300.0
2014-02-12 12:00:00,542.55,543.09,541.84,542.72,4500.0,542.55,543.09,541.84,542.72,4500.0
2014-02-12 12:05:00,542.04,542.93,541.89,542.25,3400.0,542.04,542.93,541.89,542.25,3400.0
2014-02-12 12:10:00,541.9,542.42,541.9,541.93,1900.0,541.9,542.42,541.9,541.93,1900.0
2014-02-12 12:15:00,541.59,542.98,541.29,541.65,5200.0,541.59,542.98,541.29,541.65,5200.0
2014-02-12 12:20:00,542.01,542.34,541.67,542.12,3300.0,542.01,542.34,541.67,542.12,3300.0
2014-02-12 12:25:00,542.07,542.26,541.85,542.26,2100.0,542.07,542.26,541.85,542.26,2100.0
2014-02-12 12:30:00,541.87,541.87,541.03,541.65,2300.0,541.87,541.87,541.03,541.65,2300.0
2014-02-12 12:35:00,541.51,541.65,541.51,541.57,1700.0,541.51,541.65,541.51,541.57,1700.0
2014-02-12 12:40:00,541.57,541.75,541.46,541.47,1700.0,541.57,541.75,541.46,541.47,1700.0
2014-02-12 12:45:00,541.47,541.58,541.06,541.35,4000.0,541.47,541.58,541.06,541.35,4000.0
2014-02-12 12:50:00,541.35,541.71,541.22,541.41,1600.0,541.35,541.71,541.22,541.41,1600.0
2014-02-12 12:55:00,542.19,542.19,541.74,542.01,1200.0,542.19,542.19,541.74,542.01,1200.0
2014-02-12 13:00:00,541.99,542.24,541.94,542.12,2000.0,541.99,542.24,541.94,542.12,2000.0
2014-02-12 13:05:00,542.11,542.59,541.83,542.51,4100.0,542.11,542.59,541.83,542.51,4100.0
2014-02-12 13:10:00,542.35,542.51,542.26,542.37,2000.0,542.35,542.51,542.26,542.37,2000.0
2014-02-12 13:15:00,542.63,543.32,542.39,543.32,1300.0,542.63,543.32,542.39,543.32,1300.0
2014-02-12 13:20:00,543.0,543.44,542.69,542.97,3700.0,543.0,543.44,542.69,542.97,3700.0
2014-02-12 13:25:00,542.97,542.97,542.85,542.85,300.0,542.97,542.97,542.85,542.85,300.0
2014-02-12 13:30:00,543.01,543.97,543.01,543.95,3400.0,543.01,543.97,543.01,543.95,3400.0
2014-02-12 13:35:00,543.58,544.28,543.58,544.28,2800.0,543.58,544.28,543.58,544.28,2800.0
2014-02-12 13:40:00,544.49,544.82,544.49,544.59,2200.0,544.49,544.82,544.49,544.59,2200.0
2014-02-12 13:45:00,544.31,544.72,544.27,544.5,1900.0,544.31,544.72,544.27,544.5,1900.0
2014-02-12 13:50:00,544.35,544.5,543.88,543.88,4300.0,544.35,544.5,543.88,543.88,4300.0
2014-02-12 13:55:00,543.81,544.63,543.81,544.18,5600.0,543.81,544.63,543.81,544.18,5600.0
2014-02-12 14:00:00,544.47,544.61,544.16,544.56,2500.0,544.47,544.61,544.16,544.56,2500.0
2014-02-12 14:05:00,544.55,544.61,544.53,544.61,2100.0,544.55,544.61,544.53,544.61,2100.0
2014-02-12 14:10:00,544.35,544.35,543.89,544.35,1500.0,544.35,544.35,543.89,544.35,1500.0
2014-02-12 14:15:00,543.8,544.34,543.7,543.98,3300.0,543.8,544.34,543.7,543.98,3300.0
2014-02-12 14:20:00,543.97,543.97,543.63,543.89,600.0,543.97,543.97,543.63,543.89,600.0
2014-02-12 14:25:00,544.21,544.21,543.87,543.87,1100.0,544.21,544.21,543.87,543.87,1100.0
2014-02-12 14:30:00,543.84,544.83,543.47,544.34,4500.0,543.84,544.83,543.47,544.34,4500.0
2014-02-12 14:35:00,544.27,544.47,544.01,544.01,2200.0,544.27,544.47,544.01,544.01,2200.0
2014-02-12 14:40:00,544.15,544.35,543.72,544.06,2100.0,544.15,544.35,543.72,544.06,2100.0
2014-02-12 14:45:00,544.05,544.05,543.17,543.37,1400.0,544.05,544.05,543.17,543.37,1400.0
2014-02-12 14:50:00,543.26,543.39,542.39,542.72,3300.0,543.26,543.39,542.39,542.72,3300.0
2014-02-12 14:55:00,542.76,542.79,542.45,542.77,3500.0,542.76,542.79,542.45,542.77,3500.0
2014-02-12 15:00:00,542.67,542.71,542.4,542.55,3800.0,542.67,542.71,542.4,542.55,3800.0
2014-02-12 15:05:00,542.23,542.95,542.23,542.95,4400.0,542.23,542.95,542.23,542.95,4400.0
2014-02-12 15:10:00,543.02,543.1,542.4,542.55,5900.0,543.02,543.1,542.4,542.55,5900.0
2014-02-12 15:15:00,542.63,542.88,542.63,542.77,2100.0,542.63,542.88,542.63,542.77,2100.0
2014-02-12 15:20:00,542.98,542.98,542.65,542.71,5600.0,542.98,542.98,542.65,542.71,5600.0
2014-02-12 15:25:00,542.76,543.02,542.27,542.46,4100.0,542.76,543.02,542.27,542.46,4100.0
2014-02-12 15:30:00,542.72,543.05,542.57,543.05,1900.0,542.72,543.05,542.57,543.05,1900.0
2014-02-12 15:35:00,542.82,542.82,542.11,542.11,2900.0,542.82,542.82,542.11,542.11,2900.0
2014-02-12 15:40:00,542.13,542.89,542.04,542.89,15400.0,542.13,542.89,542.04,542.89,15400.0
2014-02-12 15:45:00,542.74,543.24,542.44,542.84,15300.0,542.74,543.24,542.44,542.84,15300.0
2014-02-12 15:50:00,542.64,542.97,542.23,542.48,10500.0,542.64,542.97,542.23,542.48,10500.0
2014-02-12 15:55:00,542.49,542.61,542.0,542.41,16700.0,542.49,542.61,542.0,542.41,16700.0
2014-02-13 09:30:00,540.0,540.08,536.0,540.08,5000.0,540.0,540.08,536.0,540.08,5000.0
2014-02-13 09:35:00,539.68,541.01,538.93,538.93,2600.0,539.68,541.01,538.93,538.93,2600.0
2014-02-13 09:40:00,539.81,540.74,538.79,540.7,800.0,539.81,540.74,538.79,540.7,800.0
2014-02-13 09:45:00,539.76,540.6,538.9,540.6,700.0,539.76,540.6,538.9,540.6,700.0
2014-02-13 09:50:00,540.64,540.64,539.44,540.5,900.0,540.64,540.64,539.44,540.5,900.0
2014-02-13 09:55:00,540.24,540.68,539.49,540.67,1800.0,540.24,540.68,539.49,540.67,1800.0
2014-02-13 10:00:00,540.64,540.66,539.75,539.82,6800.0,540.64,540.66,539.75,539.82,6800.0
2014-02-13 10:05:00,540.35,540.5,539.75,539.76,600.0,540.35,540.5,539.75,539.76,600.0
2014-02-13 10:10:00,540.6,540.72,539.78,540.07,3700.0,540.6,540.72,539.78,540.07,3700.0
2014-02-13 10:15:00,540.5,541.4,540.5,540.76,4000.0,540.5,541.4,540.5,540.76,4000.0
2014-02-13 10:20:00,541.35,541.35,539.72,539.81,3000.0,541.35,541.35,539.72,539.81,3000.0
2014-02-13 10:25:00,539.94,540.4,539.61,539.61,1800.0,539.94,540.4,539.61,539.61,1800.0
2014-02-13 10:30:00,539.65,540.63,539.6,539.68,2400.0,539.65,540.63,539.6,539.68,2400.0
2014-02-13 10:35:00,540.14,540.14,540.08,540.08,200.0,540.14,540.14,540.08,540.08,200.0
2014-02-13 10:40:00,540.1,540.4,539.88,540.23,700.0,540.1,540.4,539.88,540.23,700.0
2014-02-13 10:45:00,540.27,540.64,540.27,540.53,1000.0,540.27,540.64,540.27,540.53,1000.0
2014-02-13 10:50:00,540.19,542.11,540.15,542.11,2100.0,540.19,542.11,540.15,542.11,2100.0
2014-02-13 10:55:00,541.6,542.1,541.27,541.27,3400.0,541.6,542.1,541.27,541.27,3400.0
2014-02-13 11:00:00,541.28,541.78,541.27,541.71,2700.0,541.28,541.78,541.27,541.71,2700.0
2014-02-13 11:05:00,541.75,542.34,541.73,542.34,3400.0,541.75,542.34,541.73,542.34,3400.0
2014-02-13 11:10:00,542.22,542.26,541.81,541.85,3900.0,542.22,542.26,541.81,541.85,3900.0
2014-02-13 11:15:00,541.98,542.34,541.85,542.04,8300.0,541.98,542.34,541.85,542.04,8300.0
2014-02-13 11:20:00,542.01,542.33,541.87,541.96,5700.0,542.01,542.33,541.87,541.96,5700.0
2014-02-13 11:25:00,542.07,543.13,541.85,543.13,1900.0,542.07,543.13,541.85,543.13,1900.0
2014-02-13 11:30:00,543.06,543.26,542.83,542.97,2600.0,543.06,543.26,542.83,542.97,2600.0
2014-02-13 11:35:00,543.13,544.0,542.62,543.25,7600.0,543.13,544.0,542.62,543.25,7600.0
2014-02-13 11:40:00,543.33,543.68,542.77,543.12,2900.0,543.33,543.68,542.77,543.12,2900.0
2014-02-13 11:45:00,543.2,543.36,543.17,543.17,300.0,543.2,543.36,543.17,543.17,300.0
2014-02-13 11:50:00,543.18,543.35,543.0,543.19,800.0,543.18,543.35,543.0,543.19,800.0
2014-02-13 11:55:00,543.34,543.92,543.22,543.22,2500.0,543.34,543.92,543.22,543.22,2500.0
2014-02-13 12:00:00,543.3,543.48,542.97,543.23,1000.0,543.3,543.48,542.97,543.23,1000.0
2014-02-13 12:05:00,543.23,543.23,541.47,541.47,1700.0,543.23,543.23,541.47,541.47,1700.0
2014-02-13 12:10:00,541.89,542.23,541.54,542.2,1200.0,541.89,542.23,541.54,542.2,1200.0
2014-02-13 12:15:00,542.24,542.38,541.98,542.2,2000.0,542.24,542.38,541.98,542.2,2000.0
2014-02-13 12:20:00,542.37,542.43,541.15,541.15,6200.0,542.37,542.43,541.15,541.15,6200.0
2014-02-13 12:25:00,541.02,541.28,540.97,541.02,2400.0,541.02,541.28,540.97,541.02,2400.0
2014-02-13 12:30:00,541.24,541.37,540.34,541.37,6300.0,541.24,541.37,540.34,541.37,6300.0
2014-02-13 12:35:00,541.44,541.44,540.57,540.81,3800.0,541.44,541.44,540.57,540.81,3800.0
2014-02-13 12:40:00,540.93,541.46,540.69,541.06,5500.0,540.93,541.46,540.69,541.06,5500.0
2014-02-13 12:45:00,541.33,541.64,540.83,540.89,5000.0,541.33,541.64,540.83,540.89,5000.0
2014-02-13 12:50:00,541.36,541.98,541.08,541.98,900.0,541.36,541.98,541.08,541.98,900.0
2014-02-13 12:55:00,541.8,541.8,541.3,541.48,2500.0,541.8,541.8,541.3,541.48,2500.0
2014-02-13 13:00:00,541.79,541.79,541.53,541.53,300.0,541.79,541.79,541.53,541.53,300.0
2014-02-13 13:05:00,541.77,541.81,541.3,541.3,2200.0,541.77,541.81,541.3,541.3,2200.0
2014-02-13 13:10:00,541.57,541.76,541.34,541.67,800.0,541.57,541.76,541.34,541.67,800.0
2014-02-13 13:15:00,541.6,542.29,541.6,541.64,4900.0,541.6,542.29,541.6,541.64,4900.0
2014-02-13 13:20:00,541.79,541.79,541.24,541.32,1800.0,541.79,541.79,541.24,541.32,1800.0
2014-02-13 13:25:00,541.17,541.95,541.17,541.47,5000.0,541.17,541.95,541.17,541.47,5000.0
2014-02-13 13:30:00,541.65,541.75,541.28,541.42,1700.0,541.65,541.75,541.28,541.42,1700.0
2014-02-13 13:35:00,541.38,541.53,541.0,541.08,3000.0,541.38,541.53,541.0,541.08,3000.0
2014-02-13 13:40:00,541.0,541.27,541.0,541.27,500.0,541.0,541.27,541.0,541.27,500.0
2014-02-13 13:45:00,541.1,541.43,541.09,541.18,4100.0,541.1,541.43,541.09,541.18,4100.0
2014-02-13 13:50:00,541.4,541.54,541.14,541.37,3600.0,541.4,541.54,541.14,541.37,3600.0
2014-02-13 13:55:00,541.58,541.58,540.75,541.18,1600.0,541.58,541.58,540.75,541.18,1600.0
2014-02-13 14:00:00,540.79,541.0,540.35,540.91,1900.0,540.79,541.0,540.35,540.91,1900.0
2014-02-13 14:05:00,540.48,540.55,539.98,539.98,3300.0,540.48,540.55,539.98,539.98,3300.0
2014-02-13 14:10:00,540.0,540.44,540.0,540.34,3500.0,540.0,540.44,540.0,540.34,3500.0
2014-02-13 14:15:00,540.52,541.27,540.47,540.47,2600.0,540.52,541.27,540.47,540.47,2600.0
2014-02-13 14:20:00,540.37,540.75,540.08,540.75,1600.0,540.37,540.75,540.08,540.75,1600.0
2014-02-13 14:25:00,540.44,540.6,539.72,539.72,2300.0,540.44,540.6,539.72,539.72,2300.0
2014-02-13 14:30:00,539.85,540.61,539.78,540.61,3900.0,539.85,540.61,539.78,540.61,3900.0
2014-02-13 14:35:00,540.44,540.62,540.0,540.45,9000.0,540.44,540.62,540.0,540.45,9000.0
2014-02-13 14:40:00,540.57,541.29,540.52,541.29,4300.0,540.57,541.29,540.52,541.29,4300.0
2014-02-13 14:45:00,541.1,541.87,540.96,541.34,2600.0,541.1,541.87,540.96,541.34,2600.0
2014-02-13 14:50:00,541.35,541.77,541.24,541.37,1600.0,541.35,541.77,541.24,541.37,1600.0
2014-02-13 14:55:00,541.32,541.59,540.8,541.06,6400.0,541.32,541.59,540.8,541.06,6400.0
2014-02-13 15:00:00,540.83,541.32,540.62,540.62,1900.0,540.83,541.32,540.62,540.62,1900.0
2014-02-13 15:05:00,540.58,541.44,540.42,541.06,4400.0,540.58,541.44,540.42,541.06,4400.0
2014-02-13 15:10:00,541.12,541.12,540.62,540.62,1600.0,541.12,541.12,540.62,540.62,1600.0
2014-02-13 15:15:00,540.75,541.2,540.12,540.12,1500.0,540.75,541.2,540.12,540.12,1500.0
2014-02-13 15:20:00,540.08,540.58,539.88,540.17,2200.0,540.08,540.58,539.88,540.17,2200.0
2014-02-13 15:25:00,540.06,540.81,540.06,540.61,3400.0,540.06,540.81,540.06,540.61,3400.0
2014-02-13 15:30:00,540.56,540.99,540.55,540.58,7500.0,540.56,540.99,540.55,540.58,7500.0
2014-02-13 15:35:00,540.58,540.87,540.41,540.7,2500.0,540.58,540.87,540.41,540.7,2500.0
2014-02-13 15:40:00,540.56,541.24,540.56,540.97,4300.0,540.56,541.24,540.56,540.97,4300.0
2014-02-13 15:45:00,541.2,541.23,540.49,540.88,5500.0,541.2,541.23,540.49,540.88,5500.0
2014-02-13 15:50:00,541.0,541.33,540.75,541.0,8200.0,541.0,541.33,540.75,541.0,8200.0
2014-02-13 15:55:00,541.22,541.22,539.84,540.38,16700.0,541.22,541.22,539.84,540.38,16700.0
2014-02-14 09:30:00,544.38,544.38,539.3,539.57,3100.0,544.38,544.38,539.3,539.57,3100.0
2014-02-14 09:35:00,540.97,541.11,540.0,540.0,700.0,540.97,541.11,540.0,540.0,700.0
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 09:45:00,540.0,540.0,540.0,540.0,0.0,540.0,540.0,540.0,540.0,0.0
2014-02-14 09:50:00,540.8,541.58,539.49,540.35,12500.0,540.8,541.58,539.49,540.35,12500.0
2014-02-14 09:55:00,539.75,540.44,539.61,539.77,5500.0,539.75,540.44,539.61,539.77,5500.0
2014-02-14 10:00:00,539.99,540.15,539.38,539.56,5000.0,539.99,540.15,539.38,539.56,5000.0
2014-02-14 10:05:00,538.92,539.86,538.64,539.45,3000.0,538.92,539.86,538.64,539.45,3000.0
2014-02-14 10:10:00,539.24,540.02,539.11,540.0,2000.0,539.24,540.02,539.11,540.0,2000.0
2014-02-14 10:15:00,539.38,539.65,538.86,539.35,2800.0,539.38,539.65,538.86,539.35,2800.0
2014-02-14 10:20:00,539.21,539.82,539.21,539.47,2400.0,539.21,539.82,539.21,539.47,2400.0
2014-02-14 10:25:00,539.26,540.0,539.11,539.58,2300.0,539.26,540.0,539.11,539.58,2300.0
2014-02-14 10:30:00,539.48,540.34,539.48,539.91,5600.0,539.48,540.34,539.48,539.91,5600.0
2014-02-14 10:35:00,540.01,540.03,539.12,539.12,1700.0,540.01,540.03,539.12,539.12,1700.0
2014-02-14 10:40:00,539.11,539.39,538.52,539.39,1700.0,539.11,539.39,538.52,539.39,1700.0
2014-02-14 10:45:00,539.56,540.16,539.26,540.08,9500.0,539.56,540.16,539.26,540.08,9500.0
2014-02-14 10:50:00,540.0,540.44,539.87,540.18,3000.0,540.0,540.44,539.87,540.18,3000.0
2014-02-14 10:55:00,540.37,540.4,539.53,539.53,1900.0,540.37,540.4,539.53,539.53,1900.0
2014-02-14 11:00:00,539.29,539.83,539.07,539.46,1300.0,539.29,539.83,539.07,539.46,1300.0
2014-02-14 11:05:00,539.21,539.65,538.82,539.26,1400.0,539.21,539.65,538.82,539.26,1400.0
2014-02-14 11:10:00,539.36,540.0,539.36,540.0,3400.0,539.36,540.0,539.36,540.0,3400.0
2014-02-14 11:15:00,540.0,540.12,539.97,540.0,2900.0,540.0,540.12,539.97,540.0,2900.0
2014-02-14 11:20:00,540.0,540.26,539.75,540.05,4200.0,540.0,540.26,539.75,540.05,4200.0
2014-02-14 11:25:00,540.0,540.0,539.14,539.18,2000.0,540.0,540.0,539.14,539.18,2000.0
2014-02-14 11:30:00,540.0,540.25,539.93,540.0,4000.0,540.0,540.25,539.93,540.0,4000.0
2014-02-14 11:35:00,540.35,540.43,539.99,539.99,2500.0,540.35,540.43,539.99,539.99,2500.0
2014-02-14 11:40:00,539.95,539.95,539.71,539.89,1500.0,539.95,539.95,539.71,539.89,1500.0
2014-02-14 11:45:00,539.29,539.55,539.28,539.54,500.0,539.29,539.55,539.28,539.54,500.0
2014-02-14 11:50:00,540.18,540.23,539.68,539.89,4000.0,540.18,540.23,539.68,539.89,4000.0
2014-02-14 11:55:00,539.67,539.67,539.09,539.61,1800.0,539.67,539.67,539.09,539.61,1800.0
2014-02-14 12:00:00,539.22,539.47,539.22,539.36,800.0,539.22,539.47,539.22,539.36,800.0
2014-02-14 12:05:00,539.38,539.67,539.38,539.63,2100.0,539.38,539.67,539.38,539.63,2100.0
2014-02-14 12:10:00,539.75,539.9,539.37,539.87,3100.0,539.75,539.9,539.37,539.87,3100.0
2014-02-14 12:15:00,540.0,540.19,539.33,539.79,2300.0,540.0,540.19,539.33,539.79,2300.0
2014-02-14 12:20:00,539.87,539.87,539.74,539.74,700.0,539.87,539.87,539.74,539.74,700.0
2014-02-14 12:25:00,539.83,540.0,539.56,539.68,4700.0,539.83,540.0,539.56,539.68,4700.0
2014-02-14 12:30:00,539.73,539.95,539.66,539.66,500.0,539.73,539.95,539.66,539.66,500.0
2014-02-14 12:35:00,539.66,539.98,539.65,539.73,600.0,539.66,539.98,539.65,539.73,600.0
2014-02-14 12:40:00,539.6,540.0,539.56,539.8,2600.0,539.6,540.0,539.56,539.8,2600.0
2014-02-14 12:45:00,539.93,540.0,539.92,540.0,7600.0,539.93,540.0,539.92,540.0,7600.0
2014-02-14 12:50:00,540.0,540.0,539.83,539.86,4900.0,540.0,540.0,539.83,539.86,4900.0
2014-02-14 12:55:00,539.73,539.94,539.45,539.54,1800.0,539.73,539.94,539.45,539.54,1800.0
2014-02-14 13:00:00,539.61,539.65,539.38,539.55,4300.0,539.61,539.65,539.38,539.55,4300.0
2014-02-14 13:05:00,539.7,539.7,538.43,538.43,1500.0,539.7,539.7,538.43,538.43,1500.0
2014-02-14 13:10:00,538.95,538.95,538.52,538.52,900.0,538.95,538.95,538.52,538.52,900.0
2014-02-14 13:15:00,538.89,538.89,538.34,538.89,2000.0,538.89,538.89,538.34,538.89,2000.0
2014-02-14 13:20:00,539.03,539.29,538.97,539.23,1000.0,539.03,539.29,538.97,539.23,1000.0
2014-02-14 13:25:00,539.38,539.68,539.1,539.67,2300.0,539.38,539.68,539.1,539.67,2300.0
2014-02-14 13:30:00,539.64,539.72,539.02,539.02,1800.0,539.64,539.72,539.02,539.02,1800.0
2014-02-14 13:35:00,539.18,539.38,539.09,539.19,2000.0,539.18,539.38,539.09,539.19,2000.0
2014-02-14 13:40:00,538.96,539.47,538.46,538.46,2300.0,538.96,539.47,538.46,538.46,2300.0
2014-02-14 13:45:00,538.59,539.09,538.18,538.33,4100.0,538.59,539.09,538.18,538.33,4100.0
2014-02-14 13:50:00,538.32,538.64,538.08,538.13,2300.0,538.32,538.64,538.08,538.13,2300.0
2014-02-14 13:55:00,538.08,538.34,537.54,537.54,1100.0,538.08,538.34,537.54,537.54,1100.0
2014-02-14 14:00:00,538.02,538.54,538.02,538.54,2400.0,538.02,538.54,538.02,538.54,2400.0
2014-02-14 14:05:00,538.42,538.67,538.42,538.59,1200.0,538.42,538.67,538.42,538.59,1200.0
2014-02-14 14:10:00,538.52,538.69,538.52,538.69,300.0,538.52,538.69,538.52,538.69,300.0
2014-02-14 14:15:00,538.69,538.82,538.03,538.82,1700.0,538.69,538.82,538.03,538.82,1700.0
2014-02-14 14:20:00,538.82,538.82,538.33,538.64,2300.0,538.82,538.82,538.33,538.64,2300.0
2014-02-14 14:25:00,538.67,538.99,538.66,538.9,1200.0,538.67,538.99,538.66,538.9,1200.0
2014-02-14 14:30:00,539.1,539.63,539.01,539.45,2200.0,539.1,539.63,539.01,539.45,2200.0
2014-02-14 14:35:00,539.36,539.48,539.15,539.48,2100.0,539.36,539.48,539.15,539.48,2100.0
2014-02-14 14:40:00,539.75,540.0,539.74,539.86,3100.0,539.75,540.0,539.74,539.86,3100.0
2014-02-14 14:45:00,539.88,540.0,539.84,539.91,4000.0,539.88,540.0,539.84,539.91,4000.0
2014-02-14 14:50:00,539.91,540.0,539.57,539.64,5100.0,539.91,540.0,539.57,539.64,5100.0
2014-02-14 14:55:00,539.94,540.3,539.73,539.8,8600.0,539.94,540.3,539.73,539.8,8600.0
2014-02-14 15:00:00,539.92,540.0,539.74,540.0,1500.0,539.92,540.0,539.74,540.0,1500.0
2014-02-14 15:05:00,540.13,540.13,539.95,539.96,3000.0,540.13,540.13,539.95,539.96,3000.0
2014-02-14 15:10:00,539.95,540.05,539.64,539.64,3300.0,539.95,540.05,539.64,539.64,3300.0
2014-02-14 15:15:00,539.66,539.66,539.2,539.31,1300.0,539.66,539.66,539.2,539.31,1300.0
2014-02-14 15:20:00,539.45,539.89,539.45,539.54,2300.0,539.45,539.89,539.45,539.54,2300.0
2014-02-14 15:25:00,539.47,539.74,539.47,539.5,3800.0,539.47,539.74,539.47,539.5,3800.0
2014-02-14 15:30:00,539.58,539.83,539.58,539.72,4200.0,539.58,539.83,539.58,539.72,4200.0
2014-02-14 15:35:00,539.72,539.81,539.61,539.61,4000.0,539.72,539.81,539.61,539.61,4000.0
2014-02-14 15:40:00,539.61,539.61,539.06,539.3,4600.0,539.61,539.61,539.06,539.3,4600.0
2014-02-14 15:45:00,539.59,539.63,538.75,539.2,6500.0,539.59,539.63,538.75,539.2,6500.0
2014-02-14 15:50:00,539.07,539.2,538.61,538.96,6000.0,539.07,539.2,538.61,538.96,6000.0
2014-02-14 15:55:00,538.91,538.93,538.34,538.6,19700.0,538.91,538.93,538.34,538.6,19700.0
2014-02-18 09:30:00,540.88,542.31,538.55,540.25,7800.0,540.88,542.31,538.55,540.25,7800.0
2014-02-18 09:35:00,539.76,543.06,539.76,541.39,3200.0,539.76,543.06,539.76,541.39,3200.0
2014-02-18 09:40:00,543.39,543.39,541.54,543.3,2200.0,543.39,543.39,541.54,543.3,2200.0
2014-02-18 09:45:00,542.57,543.32,541.65,542.58,8200.0,542.57,543.32,541.65,542.58,8200.0
2014-02-18 09:50:00,542.23,542.61,541.13,541.29,3000.0,542.23,542.61,541.13,541.29,3000.0
2014-02-18 09:55:00,541.15,542.38,540.47,542.38,3200.0,541.15,542.38,540.47,542.38,3200.0
2014-02-18 10:00:00,542.28,542.77,540.65,540.66,25900.0,542.28,542.77,540.65,540.66,25900.0
2014-02-18 10:05:00,540.87,541.94,540.87,541.01,3600.0,540.87,541.94,540.87,541.01,3600.0
2014-02-18 10:10:00,540.77,541.81,540.66,541.25,2300.0,540.77,541.81,540.66,541.25,2300.0
2014-02-18 10:15:00,541.33,541.33,540.19,540.45,1500.0,541.33,541.33,540.19,540.45,1500.0
2014-02-18 10:20:00,540.74,541.36,540.4,541.0,19900.0,540.74,541.36,540.4,541.0,19900.0
2014-02-18 10:25:00,541.42,541.53,540.54,541.18,5200.0,541.42,541.53,540.54,541.18,5200.0
2014-02-18 10:30:00,541.21,541.99,540.8,540.8,6800.0,541.21,541.99,540.8,540.8,6800.0
2014-02-18 10:35:00,541.35,542.12,541.35,541.72,4000.0,541.35,542.12,541.35,541.72,4000.0
2014-02-18 10:40:00,541.97,542.74,541.92,542.69,1000.0,541.97,542.74,541.92,542.69,1000.0
2014-02-18 10:45:00,542.71,543.04,542.42,542.67,3700.0,542.71,543.04,542.42,542.67,3700.0
2014-02-18 10:50:00,542.73,542.93,542.56,542.7,700.0,542.73,542.93,542.56,542.7,700.0
2014-02-18 10:55:00,542.7,544.28,542.7,543.88,3900.0,542.7,544.28,542.7,543.88,3900.0
2014-02-18 11:00:00,544.3,544.3,543.26,543.4,5700.0,544.3,544.3,543.26,543.4,5700.0
2014-02-18 11:05:00,543.76,543.99,543.43,543.81,3700.0,543.76,543.99,543.43,543.81,3700.0
2014-02-18 11:10:00,544.33,544.58,543.74,543.81,5100.0,544.33,544.58,543.74,543.81,5100.0
2014-02-18 11:15:00,544.08,544.4,543.71,544.4,6000.0,544.08,544.4,543.71,544.4,6000.0
2014-02-18 11:20:00,544.37,544.38,543.38,543.87,6800.0,544.37,544.38,543.38,543.87,6800.0
2014-02-18 11:25:00,544.02,544.02,543.1,543.55,1700.0,544.02,544.02,543.1,543.55,1700.0
2014-02-18 11:30:00,543.5,543.95,543.06,543.79,3900.0,543.5,543.95,543.06,543.79,3900.0
2014-02-18 11:35:00,543.27,543.38,542.81,543.12,3700.0,543.27,543.38,542.81,543.12,3700.0
2014-02-18 11:40:00,543.13,543.22,542.16,542.42,2600.0,543.13,543.22,542.16,542.42,2600.0
2014-02-18 11:45:00,542.49,543.16,542.3,542.67,9200.0,542.49,543.16,542.3,542.67,9200.0
2014-02-18 11:50:00,542.65,542.91,542.27,542.79,5500.0,542.65,542.91,542.27,542.79,5500.0
2014-02-18 11:55:00,542.66,543.38,542.0,542.83,9400.0,542.66,543.38,542.0,542.83,9400.0
2014-02-18 12:00:00,542.82,543.42,542.32,542.99,1200.0,542.82,543.42,542.32,542.99,1200.0
2014-02-18 12:05:00,542.76,543.28,542.57,542.77,4300.0,542.76,543.28,542.57,542.77,4300.0
2014-02-18 12:10:00,542.87,543.26,542.65,542.65,4600.0,542.87,543.26,542.65,542.65,4600.0
2014-02-18 12:15:00,542.82,543.1,542.61,542.71,3500.0,542.82,543.1,542.61,542.71,3500.0
2014-02-18 12:20:00,542.85,543.43,542.6,543.43,7100.0,542.85,543.43,542.6,543.43,7100.0
2014-02-18 12:25:00,543.32,544.0,543.22,543.22,3200.0,543.32,544.0,543.22,543.22,3200.0
2014-02-18 12:30:00,542.78,543.84,542.77,543.38,4900.0,542.78,543.84,542.77,543.38,4900.0
2014-02-18 12:35:00,543.21,543.21,542.94,543.02,400.0,543.21,543.21,542.94,543.02,400.0
2014-02-18 12:40:00,543.03,543.04,542.49,543.04,4000.0,543.03,543.04,542.49,543.04,4000.0
2014-02-18 12:45:00,542.96,543.35,542.42,542.42,2900.0,542.96,543.35,542.42,542.42,2900.0
2014-02-18 12:50:00,542.2,542.53,542.07,542.11,2700.0,542.2,542.53,542.07,542.11,2700.0
2014-02-18 12:55:00,541.91,542.27,541.89,541.97,800.0,541.91,542.27,541.89,541.97,800.0
2014-02-18 13:00:00,542.08,542.34,542.01,542.13,2600.0,542.08,542.34,542.01,542.13,2600.0
2014-02-18 13:05:00,542.25,542.5,542.25,542.5,2600.0,542.25,542.5,542.25,542.5,2600.0
2014-02-18 13:10:00,542.26,542.92,542.26,542.42,900.0,542.26,542.92,542.26,542.42,900.0
2014-02-18 13:15:00,542.85,542.85,541.96,542.38,1900.0,542.85,542.85,541.96,542.38,1900.0
2014-02-18 13:20:00,542.04,542.05,542.01,542.01,400.0,542.04,542.05,542.01,542.01,400.0
2014-02-18 13:25:00,542.17,542.17,542.09,542.14,1100.0,542.17,542.17,542.09,542.14,1100.0
2014-02-18 13:30:00,541.99,542.35,541.87,542.03,1000.0,541.99,542.35,541.87,542.03,1000.0
2014-02-18 13:35:00,542.02,542.02,541.83,541.92,600.0,542.02,542.02,541.83,541.92,600.0
2014-02-18 13:40:00,542.15,542.15,541.52,541.72,1600.0,542.15,542.15,541.52,541.72,1600.0
2014-02-18 13:45:00,541.67,541.71,541.12,541.12,1000.0,541.67,541.71,541.12,541.12,1000.0
2014-02-18 13:50:00,541.06,541.93,541.06,541.93,1600.0,541.06,541.93,541.06,541.93,1600.0
2014-02-18 13:55:00,542.07,542.3,541.86,542.17,1400.0,542.07,542.3,541.86,542.17,1400.0
2014-02-18 14:00:00,542.49,542.82,542.17,542.47,2100.0,542.49,542.82,542.17,542.47,2100.0
2014-02-18 14:05:00,542.45,542.62,541.9,542.26,1500.0,542.45,542.62,541.9,542.26,1500.0
2014-02-18 14:10:00,542.3,542.3,542.25,542.29,600.0,542.3,542.3,542.25,542.29,600.0
2014-02-18 14:15:00,542.39,542.8,542.39,542.8,1700.0,542.39,542.8,542.39,542.8,1700.0
2014-02-18 14:20:00,542.67,542.8,541.62,541.78,3300.0,542.67,542.8,541.62,541.78,3300.0
2014-02-18 14:25:00,542.24,542.24,541.72,541.72,1500.0,542.24,542.24,541.72,541.72,1500.0
2014-02-18 14:30:00,541.73,542.22,541.67,542.2,1200.0,541.73,542.22,541.67,542.2,1200.0
2014-02-18 14:35:00,542.44,542.44,542.44,542.44,100.0,542.44,542.44,542.44,542.44,100.0
2014-02-18 14:40:00,542.15,543.1,542.13,542.31,3500.0,542.15,543.1,542.13,542.31,3500.0
2014-02-18 14:45:00,542.19,542.47,542.1,542.47,1900.0,542.19,542.47,542.1,542.47,1900.0
2014-02-18 14:50:00,542.5,542.51,541.8,542.08,2100.0,542.5,542.51,541.8,542.08,2100.0
2014-02-18 14:55:00,542.02,542.02,541.71,541.97,900.0,542.02,542.02,541.71,541.97,900.0
2014-02-18 15:00:00,542.0,542.0,541.69,541.96,1500.0,542.0,542.0,541.69,541.96,1500.0
2014-02-18 15:05:00,541.74,542.0,541.71,541.78,1000.0,541.74,542.0,541.71,541.78,1000.0
2014-02-18 15:10:00,541.85,542.38,541.73,542.38,3200.0,541.85,542.38,541.73,542.38,3200.0
2014-02-18 15:15:00,542.35,542.5,541.48,541.55,5200.0,542.35,542.5,541.48,541.55,5200.0
2014-02-18 15:20:00,541.73,542.33,541.73,541.98,3700.0,541.73,542.33,541.73,541.98,3700.0
2014-02-18 15:25:00,541.74,541.98,541.63,541.98,1600.0,541.74,541.98,541.63,541.98,1600.0
2014-02-18 15:30:00,541.95,542.33,541.66,542.3,2000.0,541.95,542.33,541.66,542.3,2000.0
2014-02-18 15:35:00,542.1,542.24,541.63,541.8,2600.0,542.1,542.24,541.63,541.8,2600.0
2014-02-18 15:40:00,541.52,542.07,541.52,542.07,2500.0,541.52,542.07,541.52,542.07,2500.0
2014-02-18 15:45:00,542.24,542.41,541.77,542.11,5100.0,542.24,542.41,541.77,542.11,5100.0
2014-02-18 15:50:00,542.05,542.25,541.76,541.76,6000.0,542.05,542.25,541.76,541.76,6000.0
2014-02-18 15:55:00,541.88,542.17,541.63,541.78,9100.0,541.88,542.17,541.63,541.78,9100.0
2014-02-19 09:30:00,539.51,542.03,536.76,539.01,3100.0,539.51,542.03,536.76,539.01,3100.0
2014-02-19 09:35:00,539.0,539.47,538.18,538.87,800.0,539.0,539.47,538.18,538.87,800.0
2014-02-19 09:40:00,537.88,539.99,537.88,538.52,1200.0,537.88,539.99,537.88,538.52,1200.0
2014-02-19 09:45:00,539.89,539.89,538.43,539.26,4300.0,539.89,539.89,538.43,539.26,4300.0
2014-02-19 09:50:00,539.25,539.3,537.58,538.76,4600.0,539.25,539.3,537.58,538.76,4600.0
2014-02-19 09:55:00,538.61,540.19,538.46,540.0,1300.0,538.61,540.19,538.46,540.0,1300.0
2014-02-19 10:00:00,539.48,539.92,539.48,539.92,200.0,539.48,539.92,539.48,539.92,200.0
2014-02-19 10:05:00,539.99,540.39,539.87,540.12,1400.0,539.99,540.39,539.87,540.12,1400.0
2014-02-19 10:10:00,540.67,541.57,540.15,540.97,1700.0,540.67,541.57,540.15,540.97,1700.0
2014-02-19 10:15:00,541.36,541.36,540.87,540.87,1600.0,541.36,541.36,540.87,540.87,1600.0
2014-02-19 10:20:00,540.9,542.02,540.71,542.02,2600.0,540.9,542.02,540.71,542.02,2600.0
2014-02-19 10:25:00,541.72,542.69,541.72,542.26,14400.0,541.72,542.69,541.72,542.26,14400.0
2014-02-19 10:30:00,541.84,542.4,541.39,542.14,2700.0,541.84,542.4,541.39,542.14,2700.0
2014-02-19 10:35:00,542.35,542.62,541.57,541.57,10400.0,542.35,542.62,541.57,541.57,10400.0
2014-02-19 10:40:00,541.8,542.37,541.64,541.73,2100.0,541.8,542.37,541.64,541.73,2100.0
2014-02-19 10:45:00,542.37,542.54,541.75,542.29,3300.0,542.37,542.54,541.75,542.29,3300.0
2014-02-19 10:50:00,542.74,543.14,542.21,542.9,2500.0,542.74,543.14,542.21,542.9,2500.0
2014-02-19 10:55:00,543.35,543.83,543.04,543.83,3600.0,543.35,543.83,543.04,543.83,3600.0
2014-02-19 11:00:00,543.5,543.51,542.39,542.5,2300.0,543.5,543.51,542.39,542.5,2300.0
2014-02-19 11:05:00,542.44,542.44,542.15,542.32,1000.0,542.44,542.44,542.15,542.32,1000.0
2014-02-19 11:10:00,542.31,542.47,541.94,541.95,1200.0,542.31,542.47,541.94,541.95,1200.0
2014-02-19 11:15:00,541.96,542.19,541.96,542.19,700.0,541.96,542.19,541.96,542.19,700.0
2014-02-19 11:20:00,542.14,542.4,541.59,541.94,1200.0,542.14,542.4,541.59,541.94,1200.0
2014-02-19 11:25:00,541.74,541.88,541.74,541.82,600.0,541.74,541.88,541.74,541.82,600.0
2014-02-19 11:30:00,541.47,541.96,541.47,541.96,600.0,541.47,541.96,541.47,541.96,600.0
2014-02-19 11:35:00,541.83,541.83,541.25,541.25,1500.0,541.83,541.83,541.25,541.25,1500.0
2014-02-19 11:40:00,541.7,542.75,541.7,542.75,1100.0,541.7,542.75,541.7,542.75,1100.0
2014-02-19 11:45:00,542.77,542.94,542.35,542.73,3100.0,542.77,542.94,542.35,542.73,3100.0
2014-02-19 11:50:00,542.57,542.57,542.16,542.16,600.0,542.57,542.57,542.16,542.16,600.0
2014-02-19 11:55:00,542.17,542.23,541.54,541.54,1300.0,542.17,542.23,541.54,541.54,1300.0
2014-02-19 12:00:00,541.08,541.55,540.92,541.27,1900.0,541.08,541.55,540.92,541.27,1900.0
2014-02-19 12:05:00,541.78,541.78,541.63,541.63,200.0,541.78,541.78,541.63,541.63,200.0
2014-02-19 12:10:00,541.15,541.85,541.15,541.85,900.0,541.15,541.85,541.15,541.85,900.0
2014-02-19 12:15:00,541.95,542.16,541.51,541.51,900.0,541.95,542.16,541.51,541.51,900.0
2014-02-19 12:20:00,541.02,541.04,540.39,541.04,900.0,541.02,541.04,540.39,541.04,900.0
2014-02-19 12:25:00,540.89,540.94,540.88,540.88,400.0,540.89,540.94,540.88,540.88,400.0
2014-02-19 12:30:00,541.0,541.0,540.91,540.95,500.0,541.0,541.0,540.91,540.95,500.0
2014-02-19 12:35:00,540.84,540.9,540.51,540.9,500.0,540.84,540.9,540.51,540.9,500.0
2014-02-19 12:40:00,541.27,541.27,540.71,541.15,1500.0,541.27,541.27,540.71,541.15,1500.0
2014-02-19 12:45:00,541.07,541.07,540.1,540.15,1300.0,541.07,541.07,540.1,540.15,1300.0
2014-02-19 12:50:00,540.38,540.82,540.38,540.82,1100.0,540.38,540.82,540.38,540.82,1100.0
2014-02-19 12:55:00,540.42,540.42,539.96,540.29,1500.0,540.42,540.42,539.96,540.29,1500.0
2014-02-19 13:00:00,540.39,540.39,540.39,540.39,200.0,540.39,540.39,540.39,540.39,200.0
2014-02-19 13:05:00,540.6,540.68,540.39,540.68,300.0,540.6,540.68,540.39,540.68,300.0
2014-02-19 13:10:00,540.5,540.88,540.5,540.61,300.0,540.5,540.88,540.5,540.61,300.0
2014-02-19 13:15:00,540.52,540.81,540.32,540.33,1500.0,540.52,540.81,540.32,540.33,1500.0
2014-02-19 13:20:00,540.29,540.52,539.88,540.12,1200.0,540.29,540.52,539.88,540.12,1200.0
2014-02-19 13:25:00,540.15,540.69,540.13,540.69,2300.0,540.15,540.69,540.13,540.69,2300.0
2014-02-19 13:30:00,540.76,540.76,540.29,540.72,1100.0,540.76,540.76,540.29,540.72,1100.0
2014-02-19 13:35:00,540.48,540.48,540.09,540.48,400.0,540.48,540.48,540.09,540.48,400.0
2014-02-19 13:40:00,539.86,539.87,539.71,539.71,500.0,539.86,539.87,539.71,539.71,500.0
2014-02-19 13:45:00,539.74,540.17,539.74,539.93,1300.0,539.74,540.17,539.74,539.93,1300.0
2014-02-19 13:50:00,540.07,540.3,540.07,540.3,800.0,540.07,540.3,540.07,540.3,800.0
2014-02-19 13:55:00,539.78,539.88,539.13,539.13,1400.0,539.78,539.88,539.13,539.13,1400.0
2014-02-19 14:00:00,538.91,539.91,538.91,539.19,1700.0,538.91,539.91,538.91,539.19,1700.0
2014-02-19 14:05:00,539.89,540.62,539.37,540.26,5300.0,539.89,540.62,539.37,540.26,5300.0
2014-02-19 14:10:00,540.21,540.21,539.38,539.66,4300.0,540.21,540.21,539.38,539.66,4300.0
2014-02-19 14:15:00,539.8,540.19,539.41,539.41,1500.0,539.8,540.19,539.41,539.41,1500.0
2014-02-19 14:20:00,539.39,539.5,538.51,538.54,2800.0,539.39,539.5,538.51,538.54,2800.0
2014-02-19 14:25:00,539.01,539.69,538.93,539.58,3700.0,539.01,539.69,538.93,539.58,3700.0
2014-02-19 14:30:00,539.64,539.73,539.43,539.54,800.0,539.64,539.73,539.43,539.54,800.0
2014-02-19 14:35:00,539.1,539.14,538.7,538.7,1700.0,539.1,539.14,538.7,538.7,1700.0
2014-02-19 14:40:00,538.71,539.27,538.5,538.67,5300.0,538.71,539.27,538.5,538.67,5300.0
2014-02-19 14:45:00,538.68,538.68,538.68,538.68,100.0,538.68,538.68,538.68,538.68,100.0
2014-02-19 14:50:00,538.83,538.87,538.46,538.51,2500.0,538.83,538.87,538.46,538.51,2500.0
2014-02-19 14:55:00,538.32,538.32,537.41,538.1,5300.0,538.32,538.32,537.41,538.1,5300.0
2014-02-19 15:00:00,538.11,538.44,537.9,537.91,3700.0,538.11,538.44,537.9,537.91,3700.0
2014-02-19 15:05:00,537.87,538.17,537.75,537.98,3500.0,537.87,538.17,537.75,537.98,3500.0
2014-02-19 15:10:00,538.14,538.14,537.08,537.31,4100.0,538.14,538.14,537.08,537.31,4100.0
2014-02-19 15:15:00,537.4,537.4,536.89,536.9,4400.0,537.4,537.4,536.89,536.9,4400.0
2014-02-19 15:20:00,536.87,537.05,536.59,536.99,3900.0,536.87,537.05,536.59,536.99,3900.0
2014-02-19 15:25:00,537.08,537.09,536.68,536.85,2500.0,537.08,537.09,536.68,536.85,2500.0
2014-02-19 15:30:00,536.86,537.21,536.42,536.89,3500.0,536.86,537.21,536.42,536.89,3500.0
2014-02-19 15:35:00,536.9,537.49,536.82,537.09,4300.0,536.9,537.49,536.82,537.09,4300.0
2014-02-19 15:40:00,537.33,537.5,537.12,537.29,5100.0,537.33,537.5,537.12,537.29,5100.0
2014-02-19 15:45:00,537.11,537.22,536.46,536.84,2800.0,537.11,537.22,536.46,536.84,2800.0
2014-02-19 15:50:00,536.74,537.22,535.95,535.98,6900.0,536.74,537.22,535.95,535.98,6900.0
2014-02-19 15:55:00,536.11,536.64,535.75,536.31,10500.0,536.11,536.64,535.75,536.31,10500.0
2014-02-20 09:30:00,538.22,538.89,535.16,536.49,3600.0,538.22,538.89,535.16,536.49,3600.0
2014-02-20 09:35:00,536.4,539.42,536.4,537.96,3800.0,536.4,539.42,536.4,537.96,3800.0
2014-02-20 09:40:00,536.89,537.46,535.95,536.21,4900.0,536.89,537.46,535.95,536.21,4900.0
2014-02-20 09:45:00,535.73,537.84,535.73,537.6,500.0,535.73,537.84,535.73,537.6,500.0
2014-02-20 09:50:00,537.41,537.9,537.28,537.49,1400.0,537.41,537.9,537.28,537.49,1400.0
2014-02-20 09:55:00,537.94,538.72,537.94,538.65,1100.0,537.94,538.72,537.94,538.65,1100.0
2014-02-20 10:00:00,538.66,539.5,538.03,538.4,5200.0,538.66,539.5,538.03,538.4,5200.0
2014-02-20 10:05:00,538.5,539.03,538.0,538.25,3000.0,538.5,539.03,538.0,538.25,3000.0
2014-02-20 10:10:00,538.62,538.76,538.0,538.48,3500.0,538.62,538.76,538.0,538.48,3500.0
2014-02-20 10:15:00,538.68,539.36,538.21,538.34,2100.0,538.68,539.36,538.21,538.34,2100.0
2014-02-20 10:20:00,538.14,538.69,538.0,538.69,1500.0,538.14,538.69,538.0,538.69,1500.0
2014-02-20 10:25:00,538.7,538.93,538.7,538.93,200.0,538.7,538.93,538.7,538.93,200.0
2014-02-20 10:30:00,538.41,539.09,538.35,538.89,2200.0,538.41,539.09,538.35,538.89,2200.0
2014-02-20 10:35:00,539.17,539.34,538.8,538.84,1200.0,539.17,539.34,538.8,538.84,1200.0
2014-02-20 10:40:00,538.91,538.91,538.47,538.47,700.0,538.91,538.91,538.47,538.47,700.0
2014-02-20 10:45:00,538.43,538.43,537.48,537.48,1000.0,538.43,538.43,537.48,537.48,1000.0
2014-02-20 10:50:00,537.48,537.71,537.05,537.71,2700.0,537.48,537.71,537.05,537.71,2700.0
2014-02-20 10:55:00,538.0,538.3,538.0,538.3,700.0,538.0,538.3,538.0,538.3,700.0
2014-02-20 11:00:00,538.21,538.25,537.74,537.83,500.0,538.21,538.25,537.74,537.83,500.0
2014-02-20 11:05:00,538.1,538.36,538.1,538.11,1000.0,538.1,538.36,538.1,538.11,1000.0
2014-02-20 11:10:00,537.85,538.09,537.13,537.39,2000.0,537.85,538.09,537.13,537.39,2000.0
2014-02-20 11:15:00,537.35,537.88,537.21,537.88,1800.0,537.35,537.88,537.21,537.88,1800.0
2014-02-20 11:20:00,538.13,538.13,537.48,537.53,1900.0,538.13,538.13,537.48,537.53,1900.0
2014-02-20 11:25:00,537.35,537.35,535.83,536.07,3600.0,537.35,537.35,535.83,536.07,3600.0
2014-02-20 11:30:00,536.34,537.19,536.14,537.04,1700.0,536.34,537.19,536.14,537.04,1700.0
2014-02-20 11:35:00,536.85,537.0,536.15,536.15,3700.0,536.85,537.0,536.15,536.15,3700.0
2014-02-20 11:40:00,536.25,536.25,535.88,535.88,3300.0,536.25,536.25,535.88,535.88,3300.0
2014-02-20 11:45:00,536.41,536.85,536.41,536.85,1100.0,536.41,536.85,536.41,536.85,1100.0
2014-02-20 11:50:00,536.89,537.01,535.85,535.85,2600.0,536.89,537.01,535.85,535.85,2600.0
2014-02-20 11:55:00,535.91,536.3,535.91,536.3,300.0,535.91,536.3,535.91,536.3,300.0
2014-02-20 12:00:00,536.31,536.37,536.31,536.32,600.0,536.31,536.37,536.31,536.32,600.0
2014-02-20 12:05:00,536.19,536.25,536.02,536.02,600.0,536.19,536.25,536.02,536.02,600.0
2014-02-20 12:10:00,536.38,536.38,536.38,536.38,100.0,536.38,536.38,536.38,536.38,100.0
2014-02-20 12:15:00,536.54,537.07,536.3,537.07,1900.0,536.54,537.07,536.3,537.07,1900.0
2014-02-20 12:20:00,537.12,537.12,536.73,536.85,4600.0,537.12,537.12,536.73,536.85,4600.0
2014-02-20 12:25:00,536.66,537.37,536.66,537.37,300.0,536.66,537.37,536.66,537.37,300.0
2014-02-20 12:30:00,537.46,537.46,537.14,537.14,500.0,537.46,537.46,537.14,537.14,500.0
2014-02-20 12:35:00,537.32,537.49,537.11,537.11,600.0,537.32,537.49,537.11,537.11,600.0
2014-02-20 12:40:00,537.6,538.32,537.6,538.02,2300.0,537.6,538.32,537.6,538.02,2300.0
2014-02-20 12:45:00,538.09,538.09,538.09,538.09,100.0,538.09,538.09,538.09,538.09,100.0
2014-02-20 12:50:00,538.09,538.38,537.97,538.3,1900.0,538.09,538.38,537.97,538.3,1900.0
2014-02-20 12:55:00,538.17,538.45,537.83,538.27,2300.0,538.17,538.45,537.83,538.27,2300.0
2014-02-20 13:00:00,538.24,538.4,538.06,538.26,1000.0,538.24,538.4,538.06,538.26,1000.0
2014-02-20 13:05:00,538.15,538.15,537.83,538.1,800.0,538.15,538.15,537.83,538.1,800.0
2014-02-20 13:10:00,538.1,538.17,537.86,538.06,1300.0,538.1,538.17,537.86,538.06,1300.0
2014-02-20 13:15:00,538.06,538.42,537.95,538.42,9000.0,538.06,538.42,537.95,538.42,9000.0
2014-02-20 13:20:00,538.34,538.92,538.14,538.44,4000.0,538.34,538.92,538.14,538.44,4000.0
2014-02-20 13:25:00,538.57,538.74,538.36,538.41,1200.0,538.57,538.74,538.36,538.41,1200.0
2014-02-20 13:30:00,538.7,539.05,538.62,538.72,700.0,538.7,539.05,538.62,538.72,700.0
2014-02-20 13:35:00,539.0,539.01,538.35,538.65,2300.0,539.0,539.01,538.35,538.65,2300.0
2014-02-20 13:40:00,539.0,539.0,538.72,538.75,1400.0,539.0,539.0,538.72,538.75,1400.0
2014-02-20 13:45:00,538.91,538.92,538.91,538.91,500.0,538.91,538.92,538.91,538.91,500.0
2014-02-20 13:50:00,539.01,539.08,538.52,538.71,3700.0,539.01,539.08,538.52,538.71,3700.0
2014-02-20 13:55:00,538.82,539.12,538.76,539.12,3100.0,538.82,539.12,538.76,539.12,3100.0
2014-02-20 14:00:00,538.82,538.95,538.48,538.48,3300.0,538.82,538.95,538.48,538.48,3300.0
2014-02-20 14:05:00,538.56,538.56,537.87,537.9,2300.0,538.56,538.56,537.87,537.9,2300.0
2014-02-20 14:10:00,538.15,538.61,538.15,538.31,3200.0,538.15,538.61,538.15,538.31,3200.0
2014-02-20 14:15:00,538.31,538.48,538.02,538.21,1800.0,538.31,538.48,538.02,538.21,1800.0
2014-02-20 14:20:00,538.33,538.33,538.12,538.2,2300.0,538.33,538.33,538.12,538.2,2300.0
2014-02-20 14:25:00,538.2,538.38,537.56,537.56,7300.0,538.2,538.38,537.56,537.56,7300.0
2014-02-20 14:30:00,537.69,538.29,537.69,537.93,3300.0,537.69,538.29,537.69,537.93,3300.0
2014-02-20 14:35:00,538.0,538.38,538.0,538.2,1000.0,538.0,538.38,538.0,538.2,1000.0
2014-02-20 14:40:00,538.36,538.62,537.9,538.02,3000.0,538.36,538.62,537.9,538.02,3000.0
2014-02-20 14:45:00,538.04,538.56,538.04,538.44,2500.0,538.04,538.56,538.04,538.44,2500.0
2014-02-20 14:50:00,538.55,538.55,538.07,538.11,3100.0,538.55,538.55,538.07,538.11,3100.0
2014-02-20 14:55:00,538.38,538.57,538.14,538.38,2300.0,538.38,538.57,538.14,538.38,2300.0
2014-02-20 15:00:00,538.43,538.73,538.28,538.73,3800.0,538.43,538.73,538.28,538.73,3800.0
2014-02-20 15:05:00,538.56,538.72,538.01,538.72,5200.0,538.56,538.72,538.01,538.72,5200.0
2014-02-20 15:10:00,538.43,539.01,538.36,539.01,1500.0,538.43,539.01,538.36,539.01,1500.0
2014-02-20 15:15:00,538.85,539.15,538.81,539.15,1000.0,538.85,539.15,538.81,539.15,1000.0
2014-02-20 15:20:00,539.0,539.18,538.56,538.74,6000.0,539.0,539.18,538.56,538.74,6000.0
2014-02-20 15:25:00,538.71,539.17,538.51,538.89,4600.0,538.71,539.17,538.51,538.89,4600.0
2014-02-20 15:30:00,538.78,539.07,538.65,538.93,4100.0,538.78,539.07,538.65,538.93,4100.0
2014-02-20 15:35:00,538.7,539.01,538.68,538.8,2400.0,538.7,539.01,538.68,538.8,2400.0
2014-02-20 15:40:00,538.76,539.14,538.67,538.93,3500.0,538.76,539.14,538.67,538.93,3500.0
2014-02-20 15:45:00,539.08,539.35,539.02,539.29,3600.0,539.08,539.35,539.02,539.29,3600.0
2014-02-20 15:50:00,539.39,539.49,538.98,539.06,13600.0,539.39,539.49,538.98,539.06,13600.0
2014-02-20 15:55:00,539.25,539.3,538.0,538.25,16600.0,539.25,539.3,538.0,538.25,16600.0
2014-02-21 09:30:00,534.06,538.99,533.77,533.77,24100.0,534.06,538.99,533.77,533.77,24100.0
2014-02-21 09:35:00,534.6,535.21,533.42,533.46,3700.0,534.6,535.21,533.42,533.46,3700.0
2014-02-21 09:40:00,533.8,535.56,533.59,535.42,5400.0,533.8,535.56,533.59,535.42,5400.0
2014-02-21 09:45:00,534.94,535.48,533.96,533.99,6600.0,534.94,535.48,533.96,533.99,6600.0
2014-02-21 09:50:00,534.1,534.39,533.46,533.87,3600.0,534.1,534.39,533.46,533.87,3600.0
2014-02-21 09:55:00,533.75,534.81,533.51,533.62,6200.0,533.75,534.81,533.51,533.62,6200.0
2014-02-21 10:00:00,533.85,534.9,533.85,534.61,3600.0,533.85,534.9,533.85,534.61,3600.0
2014-02-21 10:05:00,534.84,535.28,534.31,535.07,1200.0,534.84,535.28,534.31,535.07,1200.0
2014-02-21 10:10:00,534.82,535.0,534.54,534.75,4000.0,534.82,535.0,534.54,534.75,4000.0
2014-02-21 10:15:00,535.0,535.22,534.98,535.22,900.0,535.0,535.22,534.98,535.22,900.0
2014-02-21 10:20:00,535.09,535.56,534.95,535.49,1600.0,535.09,535.56,534.95,535.49,1600.0
2014-02-21 10:25:00,535.07,535.83,535.07,535.35,1200.0,535.07,535.83,535.07,535.35,1200.0
2014-02-21 10:30:00,535.51,536.24,535.51,535.86,1300.0,535.51,536.24,535.51,535.86,1300.0
2014-02-21 10:35:00,536.46,537.25,536.34,537.0,1600.0,536.46,537.25,536.34,537.0,1600.0
2014-02-21 10:40:00,537.0,537.89,537.0,537.66,4600.0,537.0,537.89,537.0,537.66,4600.0
2014-02-21 10:45:00,537.55,537.59,537.1,537.33,2400.0,537.55,537.59,537.1,537.33,2400.0
2014-02-21 10:50:00,536.99,537.38,536.99,537.28,1000.0,536.99,537.38,536.99,537.28,1000.0
2014-02-21 10:55:00,537.63,537.63,537.21,537.21,400.0,537.63,537.63,537.21,537.21,400.0
2014-02-21 11:00:00,537.54,538.0,537.5,538.0,1400.0,537.54,538.0,537.5,538.0,1400.0
2014-02-21 11:05:00,537.77,537.94,537.72,537.73,2100.0,537.77,537.94,537.72,537.73,2100.0
2014-02-21 11:10:00,537.78,537.78,537.76,537.76,1300.0,537.78,537.78,537.76,537.76,1300.0
2014-02-21 11:15:00,537.5,537.79,537.5,537.72,2500.0,537.5,537.79,537.5,537.72,2500.0
2014-02-21 11:20:00,537.57,537.64,536.84,536.97,2500.0,537.57,537.64,536.84,536.97,2500.0
2014-02-21 11:25:00,537.0,537.0,536.34,536.77,2500.0,537.0,537.0,536.34,536.77,2500.0
2014-02-21 11:30:00,536.96,537.19,536.64,536.64,1200.0,536.96,537.19,536.64,536.64,1200.0
2014-02-21 11:35:00,536.85,537.77,536.85,537.37,3000.0,536.85,537.77,536.85,537.37,3000.0
2014-02-21 11:40:00,537.37,537.58,537.17,537.17,1500.0,537.37,537.58,537.17,537.17,1500.0
2014-02-21 11:45:00,537.1,537.37,537.02,537.02,2200.0,537.1,537.37,537.02,537.02,2200.0
2014-02-21 11:50:00,537.12,537.34,536.99,537.29,1200.0,537.12,537.34,536.99,537.29,1200.0
2014-02-21 11:55:00,537.25,537.25,536.86,537.05,900.0,537.25,537.25,536.86,537.05,900.0
2014-02-21 12:00:00,537.07,537.57,536.94,537.16,3300.0,537.07,537.57,536.94,537.16,3300.0
2014-02-21 12:05:00,537.25,537.51,537.25,537.28,700.0,537.25,537.51,537.25,537.28,700.0
2014-02-21 12:10:00,537.95,537.95,537.62,537.89,1000.0,537.95,537.95,537.62,537.89,1000.0
2014-02-21 12:15:00,537.95,538.0,537.7,537.7,1700.0,537.95,538.0,537.7,537.7,1700.0
2014-02-21 12:20:00,537.95,538.42,537.8,538.42,2900.0,537.95,538.42,537.8,538.42,2900.0
2014-02-21 12:25:00,538.34,538.74,538.21,538.74,800.0,538.34,538.74,538.21,538.74,800.0
2014-02-21 12:30:00,539.0,539.33,538.54,538.54,2600.0,539.0,539.33,538.54,538.54,2600.0
2014-02-21 12:35:00,538.81,539.02,538.61,539.02,1600.0,538.81,539.02,538.61,539.02,1600.0
2014-02-21 12:40:00,539.27,539.27,539.05,539.27,300.0,539.27,539.27,539.05,539.27,300.0
2014-02-21 12:45:00,539.26,539.26,538.0,538.0,2700.0,539.26,539.26,538.0,538.0,2700.0
2014-02-21 12:50:00,537.93,538.09,537.68,538.09,900.0,537.93,538.09,537.68,538.09,900.0
2014-02-21 12:55:00,538.19,538.75,538.08,538.42,2600.0,538.19,538.75,538.08,538.42,2600.0
2014-02-21 13:00:00,538.45,538.79,538.45,538.79,1700.0,538.45,538.79,538.45,538.79,1700.0
2014-02-21 13:05:00,538.34,539.23,538.34,539.23,700.0,538.34,539.23,538.34,539.23,700.0
2014-02-21 13:10:00,539.23,539.23,539.23,539.23,0.0,539.23,539.23,539.23,539.23,0.0
2014-02-21 13:15:00,538.75,538.82,538.7,538.7,1000.0,538.75,538.82,538.7,538.7,1000.0
2014-02-21 13:20:00,538.94,539.08,538.77,539.0,1500.0,538.94,539.08,538.77,539.0,1500.0
2014-02-21 13:25:00,538.75,538.82,538.38,538.64,1500.0,538.75,538.82,538.38,538.64,1500.0
2014-02-21 13:30:00,538.71,538.73,538.7,538.72,600.0,538.71,538.73,538.7,538.72,600.0
2014-02-21 13:35:00,538.53,538.59,538.03,538.26,1000.0,538.53,538.59,538.03,538.26,1000.0
2014-02-21 13:40:00,538.21,538.21,538.03,538.11,500.0,538.21,538.21,538.03,538.11,500.0
2014-02-21 13:45:00,537.67,537.73,537.18,537.6,2800.0,537.67,537.73,537.18,537.6,2800.0
2014-02-21 13:50:00,537.67,537.92,537.67,537.73,1000.0,537.67,537.92,537.67,537.73,1000.0
2014-02-21 13:55:00,537.88,538.02,537.8,537.8,1100.0,537.88,538.02,537.8,537.8,1100.0
2014-02-21 14:00:00,537.81,538.37,537.81,537.87,1700.0,537.81,538.37,537.81,537.87,1700.0
2014-02-21 14:05:00,537.93,538.24,537.87,538.19,1400.0,537.93,538.24,537.87,538.19,1400.0
2014-02-21 14:10:00,538.03,538.35,537.9,538.02,800.0,538.03,538.35,537.9,538.02,800.0
2014-02-21 14:15:00,537.95,537.95,537.57,537.78,1600.0,537.95,537.95,537.57,537.78,1600.0
2014-02-21 14:20:00,538.04,538.16,538.04,538.16,300.0,538.04,538.16,538.04,538.16,300.0
2014-02-21 14:25:00,538.1,538.42,538.1,538.42,500.0,538.1,538.42,538.1,538.42,500.0
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 14:35:00,538.15,538.15,538.15,538.15,0.0,538.15,538.15,538.15,538.15,0.0
2014-02-21 14:40:00,538.2,538.34,538.0,538.25,2500.0,538.2,538.34,538.0,538.25,2500.0
2014-02-21 14:45:00,538.25,538.42,538.25,538.38,1500.0,538.25,538.42,538.25,538.38,1500.0
2014-02-21 14:50:00,538.07,538.13,537.7,538.09,600.0,538.07,538.13,537.7,538.09,600.0
2014-02-21 14:55:00,538.14,538.82,538.1,538.82,1100.0,538.14,538.82,538.1,538.82,1100.0
2014-02-21 15:00:00,538.32,538.84,538.28,538.71,1500.0,538.32,538.84,538.28,538.71,1500.0
2014-02-21 15:05:00,538.52,539.09,538.36,538.9,1800.0,538.52,539.09,538.36,538.9,1800.0
2014-02-21 15:10:00,539.34,539.45,539.28,539.43,1400.0,539.34,539.45,539.28,539.43,1400.0
2014-02-21 15:15:00,539.69,540.0,539.69,540.0,1200.0,539.69,540.0,539.69,540.0,1200.0
2014-02-21 15:20:00,539.94,540.0,539.65,539.76,2100.0,539.94,540.0,539.65,539.76,2100.0
2014-02-21 15:25:00,539.99,540.6,539.78,540.29,2900.0,539.99,540.6,539.78,540.29,2900.0
2014-02-21 15:30:00,540.53,540.57,540.05,540.22,5100.0,540.53,540.57,540.05,540.22,5100.0
2014-02-21 15:35:00,540.21,540.22,539.34,539.82,5400.0,540.21,540.22,539.34,539.82,5400.0
2014-02-21 15:40:00,539.84,540.48,539.84,540.31,6100.0,539.84,540.48,539.84,540.31,6100.0
2014-02-21 15:45:00,540.26,540.75,539.85,540.28,9300.0,540.26,540.75,539.85,540.28,9300.0
2014-02-21 15:50:00,540.16,540.38,539.49,539.99,6400.0,540.16,540.38,539.49,539.99,6400.0
2014-02-21 15:55:00,539.79,539.87,538.96,539.04,12100.0,539.79,539.87,538.96,539.04,12100.0
2014-02-24 09:30:00,544.9,544.9,540.83,540.83,4000.0,544.9,544.9,540.83,540.83,4000.0
2014-02-24 09:35:00,540.06,541.75,540.06,541.7,800.0,540.06,541.75,540.06,541.7,800.0
2014-02-24 09:40:00,540.99,542.16,540.99,541.4,300.0,540.99,542.16,540.99,541.4,300.0
2014-02-24 09:45:00,542.12,542.54,541.57,541.57,2300.0,542.12,542.54,541.57,541.57,2300.0
2014-02-24 09:50:00,542.19,544.49,542.19,544.49,1400.0,542.19,544.49,542.19,544.49,1400.0
2014-02-24 09:55:00,544.25,544.53,543.16,543.16,7900.0,544.25,544.53,543.16,543.16,7900.0
2014-02-24 10:00:00,542.92,543.25,542.38,542.45,1600.0,542.92,543.25,542.38,542.45,1600.0
2014-02-24 10:05:00,542.07,542.57,542.07,542.57,300.0,542.07,542.57,542.07,542.57,300.0
2014-02-24 10:10:00,541.28,541.97,541.28,541.97,400.0,541.28,541.97,541.28,541.97,400.0
2014-02-24 10:15:00,541.92,542.34,541.49,541.99,2600.0,541.92,542.34,541.49,541.99,2600.0
2014-02-24 10:20:00,542.08,542.08,541.5,541.5,900.0,542.08,542.08,541.5,541.5,900.0
2014-02-24 10:25:00,541.51,541.77,541.4,541.4,300.0,541.51,541.77,541.4,541.4,300.0
2014-02-24 10:30:00,541.98,541.98,541.22,541.22,1800.0,541.98,541.98,541.22,541.22,1800.0
2014-02-24 10:35:00,541.19,541.84,540.85,541.54,3800.0,541.19,541.84,540.85,541.54,3800.0
2014-02-24 10:40:00,541.66,541.96,541.26,541.35,1200.0,541.66,541.96,541.26,541.35,1200.0
2014-02-24 10:45:00,541.56,541.56,541.15,541.15,400.0,541.56,541.56,541.15,541.15,400.0
2014-02-24 10:50:00,541.63,541.69,541.16,541.16,600.0,541.63,541.69,541.16,541.16,600.0
2014-02-24 10:55:00,541.55,542.06,541.4,542.06,1700.0,541.55,542.06,541.4,542.06,1700.0
2014-02-24 11:00:00,541.6,541.72,541.41,541.58,1000.0,541.6,541.72,541.41,541.58,1000.0
2014-02-24 11:05:00,541.33,541.42,541.33,541.42,700.0,541.33,541.42,541.33,541.42,700.0
2014-02-24 11:10:00,541.13,541.52,541.13,541.42,800.0,541.13,541.52,541.13,541.42,800.0
2014-02-24 11:15:00,541.52,541.52,541.24,541.24,200.0,541.52,541.52,541.24,541.24,200.0
2014-02-24 11:20:00,541.17,541.45,541.17,541.17,400.0,541.17,541.45,541.17,541.17,400.0
2014-02-24 11:25:00,541.45,541.71,541.21,541.39,2300.0,541.45,541.71,541.21,541.39,2300.0
2014-02-24 11:30:00,541.44,541.47,541.2,541.47,1100.0,541.44,541.47,541.2,541.47,1100.0
2014-02-24 11:35:00,541.69,542.27,541.6,542.07,1300.0,541.69,542.27,541.6,542.07,1300.0
2014-02-24 11:40:00,542.27,542.33,542.06,542.06,1000.0,542.27,542.33,542.06,542.06,1000.0
2014-02-24 11:45:00,542.18,542.5,542.12,542.25,800.0,542.18,542.5,542.12,542.25,800.0
2014-02-24 11:50:00,542.01,542.43,541.88,542.11,1700.0,542.01,542.43,541.88,542.11,1700.0
2014-02-24 11:55:00,542.11,542.14,541.72,541.73,2800.0,542.11,542.14,541.72,541.73,2800.0
2014-02-24 12:00:00,542.13,542.5,541.83,542.15,3300.0,542.13,542.5,541.83,542.15,3300.0
2014-02-24 12:05:00,542.17,542.3,541.77,542.12,600.0,542.17,542.3,541.77,542.12,600.0
2014-02-24 12:10:00,541.82,542.33,541.82,542.04,700.0,541.82,542.33,541.82,542.04,700.0
2014-02-24 12:15:00,542.05,542.05,542.05,542.05,100.0,542.05,542.05,542.05,542.05,100.0
2014-02-24 12:20:00,542.37,542.37,542.07,542.07,500.0,542.37,542.37,542.07,542.07,500.0
2014-02-24 12:25:00,542.56,542.56,542.15,542.15,400.0,542.56,542.56,542.15,542.15,400.0
2014-02-24 12:30:00,542.35,542.35,542.1,542.1,600.0,542.35,542.35,542.1,542.1,600.0
2014-02-24 12:35:00,541.92,542.33,541.92,542.27,600.0,541.92,542.33,541.92,542.27,600.0
2014-02-24 12:40:00,542.27,542.27,542.27,542.27,0.0,542.27,542.27,542.27,542.27,0.0
2014-02-24 12:45:00,542.31,542.31,541.93,541.93,600.0,542.31,542.31,541.93,541.93,600.0
2014-02-24 12:50:00,541.86,541.86,541.64,541.64,500.0,541.86,541.86,541.64,541.64,500.0
2014-02-24 12:55:00,542.19,542.19,541.63,541.63,200.0,542.19,542.19,541.63,541.63,200.0
2014-02-24 13:00:00,541.78,542.09,541.78,541.95,500.0,541.78,542.09,541.78,541.95,500.0
2014-02-24 13:05:00,541.85,541.86,541.73,541.73,2800.0,541.85,541.86,541.73,541.73,2800.0
2014-02-24 13:10:00,541.83,541.83,541.77,541.77,1600.0,541.83,541.83,541.77,541.77,1600.0
2014-02-24 13:15:00,541.78,542.15,541.77,542.15,3300.0,541.78,542.15,541.77,542.15,3300.0
2014-02-24 13:20:00,542.31,542.44,542.0,542.44,3500.0,542.31,542.44,542.0,542.44,3500.0
2014-02-24 13:25:00,542.5,542.57,542.23,542.34,800.0,542.5,542.57,542.23,542.34,800.0
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 13:35:00,542.85,542.85,542.85,542.85,0.0,542.85,542.85,542.85,542.85,0.0
2014-02-24 13:40:00,542.87,542.87,542.26,542.41,400.0,542.87,542.87,542.26,542.41,400.0
2014-02-24 13:45:00,542.48,542.48,542.15,542.32,300.0,542.48,542.48,542.15,542.32,300.0
2014-02-24 13:50:00,542.63,542.63,542.22,542.6,300.0,542.63,542.63,542.22,542.6,300.0
2014-02-24 13:55:00,542.57,542.57,542.07,542.42,2000.0,542.57,542.57,542.07,542.42,2000.0
2014-02-24 14:00:00,542.18,542.81,542.02,542.81,1300.0,542.18,542.81,542.02,542.81,1300.0
2014-02-24 14:05:00,542.81,543.2,542.52,543.2,1600.0,542.81,543.2,542.52,543.2,1600.0
2014-02-24 14:10:00,542.87,542.98,542.84,542.98,400.0,542.87,542.98,542.84,542.98,400.0
2014-02-24 14:15:00,543.43,543.43,542.63,543.02,13800.0,543.43,543.43,542.63,543.02,13800.0
2014-02-24 14:20:00,543.02,543.45,543.02,543.29,3600.0,543.02,543.45,543.02,543.29,3600.0
2014-02-24 14:25:00,543.39,543.4,543.13,543.13,900.0,543.39,543.4,543.13,543.13,900.0
2014-02-24 14:30:00,543.33,543.33,542.69,542.9,1200.0,543.33,543.33,542.69,542.9,1200.0
2014-02-24 14:35:00,542.84,543.02,542.69,542.74,600.0,542.84,543.02,542.69,542.74,600.0
2014-02-24 14:40:00,543.05,543.25,543.05,543.16,700.0,543.05,543.25,543.05,543.16,700.0
2014-02-24 14:45:00,543.35,543.54,543.24,543.54,1700.0,543.35,543.54,543.24,543.54,1700.0
2014-02-24 14:50:00,543.28,543.42,542.99,543.42,1000.0,543.28,543.42,542.99,543.42,1000.0
2014-02-24 14:55:00,543.72,543.72,543.18,543.18,1700.0,543.72,543.72,543.18,543.18,1700.0
2014-02-24 15:00:00,543.21,543.61,543.13,543.13,2400.0,543.21,543.61,543.13,543.13,2400.0
2014-02-24 15:05:00,543.05,543.13,543.05,543.13,300.0,543.05,543.13,543.05,543.13,300.0
2014-02-24 15:10:00,543.15,543.61,543.15,543.25,3400.0,543.15,543.61,543.15,543.25,3400.0
2014-02-24 15:15:00,543.24,543.31,543.06,543.06,2700.0,543.24,543.31,543.06,543.06,2700.0
2014-02-24 15:20:00,543.12,543.35,543.09,543.14,2700.0,543.12,543.35,543.09,543.14,2700.0
2014-02-24 15:25:00,543.22,543.38,542.9,542.91,4400.0,543.22,543.38,542.9,542.91,4400.0
2014-02-24 15:30:00,542.83,543.17,542.7,543.17,1700.0,542.83,543.17,542.7,543.17,1700.0
2014-02-24 15:35:00,543.1,543.33,543.1,543.24,2900.0,543.1,543.33,543.1,543.24,2900.0
2014-02-24 15:40:00,543.38,543.38,543.01,543.01,6500.0,543.38,543.38,543.01,543.01,6500.0
2014-02-24 15:45:00,543.18,543.5,543.07,543.39,3000.0,543.18,543.5,543.07,543.39,3000.0
2014-02-24 15:50:00,543.39,543.6,543.16,543.41,14500.0,543.39,543.6,543.16,543.41,14500.0
2014-02-24 15:55:00,543.23,543.69,542.34,542.34,12600.0,543.23,543.69,542.34,542.34,12600.0
2014-02-25 09:30:00,549.85,549.85,540.53,543.5,2100.0,549.85,549.85,540.53,543.5,2100.0
2014-02-25 09:35:00,543.3,543.3,541.03,541.21,1400.0,543.3,543.3,541.03,541.21,1400.0
2014-02-25 09:40:00,541.66,542.79,541.32,541.75,4000.0,541.66,542.79,541.32,541.75,4000.0
2014-02-25 09:45:00,541.78,541.88,540.55,540.55,2200.0,541.78,541.88,540.55,540.55,2200.0
2014-02-25 09:50:00,540.53,541.48,540.04,541.26,2600.0,540.53,541.48,540.04,541.26,2600.0
2014-02-25 09:55:00,541.26,543.4,541.2,543.19,3100.0,541.26,543.4,541.2,543.19,3100.0
2014-02-25 10:00:00,543.2,543.2,541.9,542.99,1800.0,543.2,543.2,541.9,542.99,1800.0
2014-02-25 10:05:00,543.19,544.53,543.19,544.01,2000.0,543.19,544.53,543.19,544.01,2000.0
2014-02-25 10:10:00,544.36,544.63,544.36,544.62,500.0,544.36,544.63,544.36,544.62,500.0
2014-02-25 10:15:00,544.55,544.55,544.55,544.55,100.0,544.55,544.55,544.55,544.55,100.0
2014-02-25 10:20:00,544.82,545.76,544.41,545.76,1500.0,544.82,545.76,544.41,545.76,1500.0
2014-02-25 10:25:00,544.92,545.7,544.92,544.96,1300.0,544.92,545.7,544.92,544.96,1300.0
2014-02-25 10:30:00,544.31,544.79,543.97,543.97,800.0,544.31,544.79,543.97,543.97,800.0
2014-02-25 10:35:00,544.25,544.78,544.25,544.71,1100.0,544.25,544.78,544.25,544.71,1100.0
2014-02-25 10:40:00,544.55,544.55,544.55,544.55,100.0,544.55,544.55,544.55,544.55,100.0
2014-02-25 10:45:00,545.22,545.22,545.22,545.22,100.0,545.22,545.22,545.22,545.22,100.0
2014-02-25 10:50:00,545.13,545.14,544.88,545.14,1500.0,545.13,545.14,544.88,545.14,1500.0
2014-02-25 10:55:00,544.9,545.07,544.77,544.77,600.0,544.9,545.07,544.77,544.77,600.0
2014-02-25 11:00:00,544.55,544.55,544.43,544.43,200.0,544.55,544.55,544.43,544.43,200.0
2014-02-25 11:05:00,543.94,544.65,543.69,544.65,2400.0,543.94,544.65,543.69,544.65,2400.0
2014-02-25 11:10:00,544.31,544.69,544.25,544.47,2500.0,544.31,544.69,544.25,544.47,2500.0
2014-02-25 11:15:00,544.66,545.35,544.46,544.62,2400.0,544.66,545.35,544.46,544.62,2400.0
2014-02-25 11:20:00,544.52,545.38,544.38,544.98,2900.0,544.52,545.38,544.38,544.98,2900.0
2014-02-25 11:25:00,544.74,545.36,544.56,545.07,5200.0,544.74,545.36,544.56,545.07,5200.0
2014-02-25 11:30:00,545.04,545.58,544.87,545.58,1400.0,545.04,545.58,544.87,545.58,1400.0
2014-02-25 11:35:00,545.57,545.58,544.98,545.22,800.0,545.57,545.58,544.98,545.22,800.0
2014-02-25 11:40:00,545.3,545.3,544.57,544.66,2300.0,545.3,545.3,544.57,544.66,2300.0
2014-02-25 11:45:00,544.38,544.81,543.8,543.96,2200.0,544.38,544.81,543.8,543.96,2200.0
2014-02-25 11:50:00,544.26,544.49,543.54,543.54,2700.0,544.26,544.49,543.54,543.54,2700.0
2014-02-25 11:55:00,543.5,543.94,543.0,543.15,3300.0,543.5,543.94,543.0,543.15,3300.0
2014-02-25 12:00:00,543.06,543.06,542.68,542.76,400.0,543.06,543.06,542.68,542.76,400.0
2014-02-25 12:05:00,542.5,542.51,542.08,542.08,900.0,542.5,542.51,542.08,542.08,900.0
2014-02-25 12:10:00,542.1,542.27,541.59,542.0,3400.0,542.1,542.27,541.59,542.0,3400.0
2014-02-25 12:15:00,541.58,541.9,541.54,541.73,700.0,541.58,541.9,541.54,541.73,700.0
2014-02-25 12:20:00,541.71,541.71,540.5,540.5,1600.0,541.71,541.71,540.5,540.5,1600.0
2014-02-25 12:25:00,540.36,541.16,540.36,541.16,2700.0,540.36,541.16,540.36,541.16,2700.0
2014-02-25 12:30:00,541.18,541.51,541.18,541.4,1800.0,541.18,541.51,541.18,541.4,1800.0
2014-02-25 12:35:00,541.4,541.4,541.11,541.11,600.0,541.4,541.4,541.11,541.11,600.0
2014-02-25 12:40:00,540.64,540.64,540.36,540.52,1000.0,540.64,540.64,540.36,540.52,1000.0
2014-02-25 12:45:00,540.96,540.97,540.34,540.65,2000.0,540.96,540.97,540.34,540.65,2000.0
2014-02-25 12:50:00,540.38,540.38,540.35,540.35,200.0,540.38,540.38,540.35,540.35,200.0
2014-02-25 12:55:00,540.92,541.08,540.38,540.53,3700.0,540.92,541.08,540.38,540.53,3700.0
2014-02-25 13:00:00,540.5,540.5,539.69,539.69,1100.0,540.5,540.5,539.69,539.69,1100.0
2014-02-25 13:05:00,539.69,540.38,539.69,539.69,1000.0,539.69,540.38,539.69,539.69,1000.0
2014-02-25 13:10:00,539.82,539.86,539.24,539.8,2700.0,539.82,539.86,539.24,539.8,2700.0
2014-02-25 13:15:00,539.77,540.0,539.77,539.94,600.0,539.77,540.0,539.77,539.94,600.0
2014-02-25 13:20:00,539.82,539.82,539.65,539.74,300.0,539.82,539.82,539.65,539.74,300.0
2014-02-25 13:25:00,539.47,539.72,539.27,539.27,900.0,539.47,539.72,539.27,539.27,900.0
2014-02-25 13:30:00,539.31,539.74,539.22,539.69,2000.0,539.31,539.74,539.22,539.69,2000.0
2014-02-25 13:35:00,539.77,540.2,539.41,539.56,4600.0,539.77,540.2,539.41,539.56,4600.0
2014-02-25 13:40:00,539.41,539.7,539.3,539.48,1200.0,539.41,539.7,539.3,539.48,1200.0
2014-02-25 13:45:00,539.25,539.49,538.47,538.66,2200.0,539.25,539.49,538.47,538.66,2200.0
2014-02-25 13:50:00,538.36,538.78,538.15,538.25,1700.0,538.36,538.78,538.15,538.25,1700.0
2014-02-25 13:55:00,538.4,538.78,538.29,538.65,4500.0,538.4,538.78,538.29,538.65,4500.0
2014-02-25 14:00:00,538.84,539.72,538.67,539.24,2800.0,538.84,539.72,538.67,539.24,2800.0
2014-02-25 14:05:00,539.0,539.24,538.84,539.23,2800.0,539.0,539.24,538.84,539.23,2800.0
2014-02-25 14:10:00,539.17,539.48,539.17,539.48,2500.0,539.17,539.48,539.17,539.48,2500.0
2014-02-25 14:15:00,539.67,540.53,539.67,540.42,2200.0,539.67,540.53,539.67,540.42,2200.0
2014-02-25 14:20:00,540.2,540.28,539.92,539.92,1400.0,540.2,540.28,539.92,539.92,1400.0
2014-02-25 14:25:00,539.98,540.26,539.92,540.26,2100.0,539.98,540.26,539.92,540.26,2100.0
2014-02-25 14:30:00,540.37,540.52,540.2,540.45,1000.0,540.37,540.52,540.2,540.45,1000.0
2014-02-25 14:35:00,540.45,540.58,540.32,540.32,900.0,540.45,540.58,540.32,540.32,900.0
2014-02-25 14:40:00,540.42,540.42,540.42,540.42,100.0,540.42,540.42,540.42,540.42,100.0
2014-02-25 14:45:00,540.4,540.79,540.16,540.16,4400.0,540.4,540.79,540.16,540.16,4400.0
2014-02-25 14:50:00,540.15,540.5,539.79,540.3,3800.0,540.15,540.5,539.79,540.3,3800.0
2014-02-25 14:55:00,540.55,540.91,540.55,540.91,1300.0,540.55,540.91,540.55,540.91,1300.0
2014-02-25 15:00:00,540.56,541.26,540.25,541.26,2900.0,540.56,541.26,540.25,541.26,2900.0
2014-02-25 15:05:00,541.33,541.33,540.31,540.31,1100.0,541.33,541.33,540.31,540.31,1100.0
2014-02-25 15:10:00,540.19,540.68,539.29,539.29,2300.0,540.19,540.68,539.29,539.29,2300.0
2014-02-25 15:15:00,539.27,539.81,539.2,539.72,2500.0,539.27,539.81,539.2,539.72,2500.0
2014-02-25 15:20:00,539.44,539.44,539.22,539.42,4600.0,539.44,539.44,539.22,539.42,4600.0
2014-02-25 15:25:00,539.14,539.41,538.57,538.77,3900.0,539.14,539.41,538.57,538.77,3900.0
2014-02-25 15:30:00,538.6,538.97,538.23,538.23,4200.0,538.6,538.97,538.23,538.23,4200.0
2014-02-25 15:35:00,538.24,539.46,538.24,539.46,7500.0,538.24,539.46,538.24,539.46,7500.0
2014-02-25 15:40:00,539.46,539.57,539.16,539.21,4900.0,539.46,539.57,539.16,539.21,4900.0
2014-02-25 15:45:00,539.12,539.46,538.75,539.03,5000.0,539.12,539.46,538.75,539.03,5000.0
2014-02-25 15:50:00,539.22,539.42,538.65,538.65,7000.0,539.22,539.42,538.65,538.65,7000.0
2014-02-25 15:55:00,538.58,539.27,538.52,539.17,12200.0,538.58,539.27,538.52,539.17,12200.0
2014-02-26 09:30:00,540.04,545.43,539.58,540.8,4800.0,540.04,545.43,539.58,540.8,4800.0
2014-02-26 09:35:00,542.19,542.19,541.03,541.03,2100.0,542.19,542.19,541.03,541.03,2100.0
2014-02-26 09:40:00,541.91,541.91,540.4,540.82,6800.0,541.91,541.91,540.4,540.82,6800.0
2014-02-26 09:45:00,541.01,541.04,540.24,540.66,1400.0,541.01,541.04,540.24,540.66,1400.0
2014-02-26 09:50:00,539.62,539.62,537.21,537.32,2200.0,539.62,539.62,537.21,537.32,2200.0
2014-02-26 09:55:00,537.48,539.64,537.09,538.81,3200.0,537.48,539.64,537.09,538.81,3200.0
2014-02-26 10:00:00,538.94,540.19,538.71,539.34,3700.0,538.94,540.19,538.71,539.34,3700.0
2014-02-26 10:05:00,539.36,541.21,539.36,539.86,4800.0,539.36,541.21,539.36,539.86,4800.0
2014-02-26 10:10:00,539.43,540.15,539.43,539.47,3200.0,539.43,540.15,539.43,539.47,3200.0
2014-02-26 10:15:00,540.09,540.25,539.68,539.87,1900.0,540.09,540.25,539.68,539.87,1900.0
2014-02-26 10:20:00,539.88,539.94,538.88,539.72,5800.0,539.88,539.94,538.88,539.72,5800.0
2014-02-26 10:25:00,539.5,539.72,539.01,539.01,700.0,539.5,539.72,539.01,539.01,700.0
2014-02-26 10:30:00,539.64,539.78,539.07,539.46,2200.0,539.64,539.78,539.07,539.46,2200.0
2014-02-26 10:35:00,539.17,539.17,539.04,539.05,500.0,539.17,539.17,539.04,539.05,500.0
2014-02-26 10:40:00,539.41,539.61,539.13,539.16,1300.0,539.41,539.61,539.13,539.16,1300.0
2014-02-26 10:45:00,539.18,539.18,538.52,538.55,2700.0,539.18,539.18,538.52,538.55,2700.0
2014-02-26 10:50:00,539.0,539.09,538.52,538.52,15900.0,539.0,539.09,538.52,538.52,15900.0
2014-02-26 10:55:00,538.27,539.25,538.27,539.25,7400.0,538.27,539.25,538.27,539.25,7400.0
2014-02-26 11:00:00,538.75,539.2,538.75,538.81,1200.0,538.75,539.2,538.75,538.81,1200.0
2014-02-26 11:05:00,538.76,539.09,538.46,538.89,3800.0,538.76,539.09,538.46,538.89,3800.0
2014-02-26 11:10:00,538.86,539.44,538.56,539.38,13700.0,538.86,539.44,538.56,539.38,13700.0
2014-02-26 11:15:00,539.43,539.72,539.29,539.38,2500.0,539.43,539.72,539.29,539.38,2500.0
2014-02-26 11:20:00,539.68,539.68,539.08,539.08,1300.0,539.68,539.68,539.08,539.08,1300.0
2014-02-26 11:25:00,539.23,539.71,539.2,539.71,25500.0,539.23,539.71,539.2,539.71,25500.0
2014-02-26 11:30:00,539.72,540.11,539.38,539.5,4500.0,539.72,540.11,539.38,539.5,4500.0
2014-02-26 11:35:00,540.05,540.45,539.63,539.8,3500.0,540.05,540.45,539.63,539.8,3500.0
2014-02-26 11:40:00,540.47,540.47,539.6,539.69,3900.0,540.47,540.47,539.6,539.69,3900.0
2014-02-26 11:45:00,539.86,540.05,539.03,539.66,4500.0,539.86,540.05,539.03,539.66,4500.0
2014-02-26 11:50:00,539.13,539.96,539.12,539.91,19500.0,539.13,539.96,539.12,539.91,19500.0
2014-02-26 11:55:00,539.71,539.76,539.27,539.76,4600.0,539.71,539.76,539.27,539.76,4600.0
2014-02-26 12:00:00,539.91,540.59,539.45,540.59,3000.0,539.91,540.59,539.45,540.59,3000.0
2014-02-26 12:05:00,540.71,540.92,539.88,540.27,4100.0,540.71,540.92,539.88,540.27,4100.0
2014-02-26 12:10:00,540.21,540.21,540.03,540.07,1200.0,540.21,540.21,540.03,540.07,1200.0
2014-02-26 12:15:00,539.94,539.97,539.28,539.86,2500.0,539.94,539.97,539.28,539.86,2500.0
2014-02-26 12:20:00,540.24,540.24,539.6,539.76,1500.0,540.24,540.24,539.6,539.76,1500.0
2014-02-26 12:25:00,539.33,539.54,538.89,539.36,2600.0,539.33,539.54,538.89,539.36,2600.0
2014-02-26 12:30:00,539.73,539.89,539.43,539.5,3100.0,539.73,539.89,539.43,539.5,3100.0
2014-02-26 12:35:00,539.42,539.5,539.26,539.42,1400.0,539.42,539.5,539.26,539.42,1400.0
2014-02-26 12:40:00,539.1,539.1,539.0,539.0,700.0,539.1,539.1,539.0,539.0,700.0
2014-02-26 12:45:00,539.29,539.57,538.78,538.89,1700.0,539.29,539.57,538.78,538.89,1700.0
2014-02-26 12:50:00,538.86,538.88,538.59,538.59,1000.0,538.86,538.88,538.59,538.59,1000.0
2014-02-26 12:55:00,539.13,539.16,538.71,538.71,2000.0,539.13,539.16,538.71,538.71,2000.0
2014-02-26 13:00:00,538.71,538.71,537.31,537.32,700.0,538.71,538.71,537.31,537.32,700.0
2014-02-26 13:05:00,537.32,538.06,537.15,537.49,5900.0,537.32,538.06,537.15,537.49,5900.0
2014-02-26 13:10:00,537.5,537.79,537.15,537.56,3400.0,537.5,537.79,537.15,537.56,3400.0
2014-02-26 13:15:00,537.73,537.81,537.31,537.56,2200.0,537.73,537.81,537.31,537.56,2200.0
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 13:25:00,537.51,537.51,537.51,537.51,0.0,537.51,537.51,537.51,537.51,0.0
2014-02-26 13:30:00,537.86,537.89,537.35,537.75,4800.0,537.86,537.89,537.35,537.75,4800.0
2014-02-26 13:35:00,537.5,537.83,537.08,537.15,1800.0,537.5,537.83,537.08,537.15,1800.0
2014-02-26 13:40:00,537.15,537.69,536.99,537.69,3300.0,537.15,537.69,536.99,537.69,3300.0
2014-02-26 13:45:00,537.44,537.44,537.27,537.3,800.0,537.44,537.44,537.27,537.3,800.0
2014-02-26 13:50:00,537.29,537.62,537.08,537.09,1700.0,537.29,537.62,537.08,537.09,1700.0
2014-02-26 13:55:00,537.3,537.41,536.27,536.88,3600.0,537.3,537.41,536.27,536.88,3600.0
2014-02-26 14:00:00,536.68,537.46,536.68,537.01,3500.0,536.68,537.46,536.68,537.01,3500.0
2014-02-26 14:05:00,537.0,537.0,535.44,535.44,3100.0,537.0,537.0,535.44,535.44,3100.0
2014-02-26 14:10:00,534.9,535.14,534.48,534.75,9800.0,534.9,535.14,534.48,534.75,9800.0
2014-02-26 14:15:00,534.7,535.29,534.26,534.28,6200.0,534.7,535.29,534.26,534.28,6200.0
2014-02-26 14:20:00,534.24,535.15,534.24,535.15,2700.0,534.24,535.15,534.24,535.15,2700.0
2014-02-26 14:25:00,534.85,534.89,533.55,533.55,2600.0,534.85,534.89,533.55,533.55,2600.0
2014-02-26 14:30:00,533.55,533.55,533.1,533.27,1800.0,533.55,533.55,533.1,533.27,1800.0
2014-02-26 14:35:00,533.27,533.27,532.42,532.42,6100.0,533.27,533.27,532.42,532.42,6100.0
2014-02-26 14:40:00,532.4,534.1,532.4,534.1,3100.0,532.4,534.1,532.4,534.1,3100.0
2014-02-26 14:45:00,533.74,534.38,533.37,534.14,5300.0,533.74,534.38,533.37,534.14,5300.0
2014-02-26 14:50:00,533.95,533.99,533.92,533.93,1400.0,533.95,533.99,533.92,533.93,1400.0
2014-02-26 14:55:00,533.92,534.09,533.5,533.71,4600.0,533.92,534.09,533.5,533.71,4600.0
2014-02-26 15:00:00,534.17,534.81,534.05,534.36,3900.0,534.17,534.81,534.05,534.36,3900.0
2014-02-26 15:05:00,534.34,534.9,534.34,534.51,3000.0,534.34,534.9,534.34,534.51,3000.0
2014-02-26 15:10:00,534.12,534.16,533.04,534.16,5800.0,534.12,534.16,533.04,534.16,5800.0
2014-02-26 15:15:00,534.14,534.51,533.98,534.3,3500.0,534.14,534.51,533.98,534.3,3500.0
2014-02-26 15:20:00,534.38,534.91,534.33,534.36,4400.0,534.38,534.91,534.33,534.36,4400.0
2014-02-26 15:25:00,534.66,534.67,534.09,534.2,4500.0,534.66,534.67,534.09,534.2,4500.0
2014-02-26 15:30:00,533.92,534.83,533.92,534.46,2600.0,533.92,534.83,533.92,534.46,2600.0
2014-02-26 15:35:00,534.45,535.03,534.05,534.66,6300.0,534.45,535.03,534.05,534.66,6300.0
2014-02-26 15:40:00,534.92,535.25,534.7,534.94,5400.0,534.92,535.25,534.7,534.94,5400.0
2014-02-26 15:45:00,535.15,535.19,533.68,533.68,3700.0,535.15,535.19,533.68,533.68,3700.0
2014-02-26 15:50:00,533.62,534.94,533.62,534.53,11300.0,533.62,534.94,533.62,534.53,11300.0
2014-02-26 15:55:00,534.63,534.99,534.5,534.99,12200.0,534.63,534.99,534.5,534.99,12200.0
2014-02-27 09:30:00,534.78,538.92,534.58,534.58,1400.0,534.78,538.92,534.58,534.58,1400.0
2014-02-27 09:35:00,534.47,535.85,534.47,534.67,600.0,534.47,535.85,534.47,534.67,600.0
2014-02-27 09:40:00,534.86,535.97,534.77,534.77,1200.0,534.86,535.97,534.77,534.77,1200.0
2014-02-27 09:45:00,534.73,535.07,532.72,532.93,2700.0,534.73,535.07,532.72,532.93,2700.0
2014-02-27 09:50:00,533.37,533.37,531.71,531.71,1800.0,533.37,533.37,531.71,531.71,1800.0
2014-02-27 09:55:00,531.67,532.3,531.07,531.07,1200.0,531.67,532.3,531.07,531.07,1200.0
2014-02-27 10:00:00,532.27,533.32,532.2,533.07,5200.0,532.27,533.32,532.2,533.07,5200.0
2014-02-27 10:05:00,533.58,534.46,533.58,533.86,3800.0,533.58,534.46,533.58,533.86,3800.0
2014-02-27 10:10:00,533.98,534.03,532.79,532.87,3300.0,533.98,534.03,532.79,532.87,3300.0
2014-02-27 10:15:00,532.7,532.94,532.05,532.94,2100.0,532.7,532.94,532.05,532.94,2100.0
2014-02-27 10:20:00,533.9,533.9,532.86,533.87,1700.0,533.9,533.9,532.86,533.87,1700.0
2014-02-27 10:25:00,533.82,533.87,533.79,533.79,1200.0,533.82,533.87,533.79,533.79,1200.0
2014-02-27 10:30:00,533.87,533.89,533.24,533.76,4000.0,533.87,533.89,533.24,533.76,4000.0
2014-02-27 10:35:00,534.14,534.2,533.9,534.2,2800.0,534.14,534.2,533.9,534.2,2800.0
2014-02-27 10:40:00,534.14,534.14,533.27,533.27,600.0,534.14,534.14,533.27,533.27,600.0
2014-02-27 10:45:00,533.44,533.44,533.44,533.44,100.0,533.44,533.44,533.44,533.44,100.0
2014-02-27 10:50:00,533.93,535.11,533.93,535.11,2200.0,533.93,535.11,533.93,535.11,2200.0
2014-02-27 10:55:00,535.06,535.08,534.8,535.02,3400.0,535.06,535.08,534.8,535.02,3400.0
2014-02-27 11:00:00,535.33,535.33,534.74,534.8,700.0,535.33,535.33,534.74,534.8,700.0
2014-02-27 11:05:00,534.9,536.02,534.9,536.02,1000.0,534.9,536.02,534.9,536.02,1000.0
2014-02-27 11:10:00,536.03,536.77,535.91,536.39,1400.0,536.03,536.77,535.91,536.39,1400.0
2014-02-27 11:15:00,537.05,537.05,536.26,536.9,2600.0,537.05,537.05,536.26,536.9,2600.0
2014-02-27 11:20:00,536.67,536.67,536.57,536.58,400.0,536.67,536.67,536.57,536.58,400.0
2014-02-27 11:25:00,536.77,537.11,536.77,537.11,700.0,536.77,537.11,536.77,537.11,700.0
2014-02-27 11:30:00,536.98,536.98,536.17,536.17,1300.0,536.98,536.98,536.17,536.17,1300.0
2014-02-27 11:35:00,536.3,536.35,536.24,536.35,800.0,536.3,536.35,536.24,536.35,800.0
2014-02-27 11:40:00,536.35,536.35,536.35,536.35,0.0,536.35,536.35,536.35,536.35,0.0
2014-02-27 11:45:00,536.79,536.79,536.21,536.55,1400.0,536.79,536.79,536.21,536.55,1400.0
2014-02-27 11:50:00,536.38,536.74,536.35,536.74,2500.0,536.38,536.74,536.35,536.74,2500.0
2014-02-27 11:55:00,536.82,536.82,536.45,536.79,1800.0,536.82,536.82,536.45,536.79,1800.0
2014-02-27 12:00:00,536.79,536.79,536.73,536.73,700.0,536.79,536.79,536.73,536.73,700.0
2014-02-27 12:05:00,536.78,536.78,536.1,536.35,1500.0,536.78,536.78,536.1,536.35,1500.0
2014-02-27 12:10:00,536.28,536.32,535.96,536.17,700.0,536.28,536.32,535.96,536.17,700.0
2014-02-27 12:15:00,536.05,536.66,536.04,536.53,1900.0,536.05,536.66,536.04,536.53,1900.0
2014-02-27 12:20:00,536.5,536.81,536.5,536.81,1500.0,536.5,536.81,536.5,536.81,1500.0
2014-02-27 12:25:00,536.58,537.01,536.58,536.93,900.0,536.58,537.01,536.58,536.93,900.0
2014-02-27 12:30:00,537.37,537.37,536.57,536.57,1100.0,537.37,537.37,536.57,536.57,1100.0
2014-02-27 12:35:00,536.35,536.81,536.24,536.81,900.0,536.35,536.81,536.24,536.81,900.0
2014-02-27 12:40:00,536.7,537.12,536.65,536.81,4000.0,536.7,537.12,536.65,536.81,4000.0
2014-02-27 12:45:00,536.45,536.45,536.15,536.36,800.0,536.45,536.45,536.15,536.36,800.0
2014-02-27 12:50:00,536.51,536.93,536.06,536.41,5400.0,536.51,536.93,536.06,536.41,5400.0
2014-02-27 12:55:00,536.17,536.3,536.15,536.3,700.0,536.17,536.3,536.15,536.3,700.0
2014-02-27 13:00:00,536.53,536.53,536.53,536.53,100.0,536.53,536.53,536.53,536.53,100.0
2014-02-27 13:05:00,536.77,536.9,536.45,536.45,2200.0,536.77,536.9,536.45,536.45,2200.0
2014-02-27 13:10:00,536.69,537.31,536.64,537.31,1800.0,536.69,537.31,536.64,537.31,1800.0
2014-02-27 13:15:00,537.05,537.05,536.96,536.96,400.0,537.05,537.05,536.96,536.96,400.0
2014-02-27 13:20:00,537.11,537.11,536.77,536.91,2500.0,537.11,537.11,536.77,536.91,2500.0
2014-02-27 13:25:00,537.43,538.2,537.43,538.2,400.0,537.43,538.2,537.43,538.2,400.0
2014-02-27 13:30:00,537.81,538.5,537.66,538.08,3900.0,537.81,538.5,537.66,538.08,3900.0
2014-02-27 13:35:00,538.11,538.29,537.68,538.29,900.0,538.11,538.29,537.68,538.29,900.0
2014-02-27 13:40:00,538.01,538.24,538.01,538.24,700.0,538.01,538.24,538.01,538.24,700.0
2014-02-27 13:45:00,538.36,538.42,538.14,538.42,1900.0,538.36,538.42,538.14,538.42,1900.0
2014-02-27 13:50:00,537.81,538.27,537.81,538.1,1500.0,537.81,538.27,537.81,538.1,1500.0
2014-02-27 13:55:00,538.13,538.13,537.7,537.99,700.0,538.13,538.13,537.7,537.99,700.0
2014-02-27 14:00:00,538.0,538.0,537.77,537.77,400.0,538.0,538.0,537.77,537.77,400.0
2014-02-27 14:05:00,537.71,537.73,537.33,537.55,1400.0,537.71,537.73,537.33,537.55,1400.0
2014-02-27 14:10:00,537.35,538.01,537.35,537.86,1900.0,537.35,538.01,537.35,537.86,1900.0
2014-02-27 14:15:00,538.22,538.31,537.95,537.95,1700.0,538.22,538.31,537.95,537.95,1700.0
2014-02-27 14:20:00,538.06,538.06,536.81,536.9,1500.0,538.06,538.06,536.81,536.9,1500.0
2014-02-27 14:25:00,536.88,537.3,536.88,537.3,1600.0,536.88,537.3,536.88,537.3,1600.0
2014-02-27 14:30:00,537.3,537.78,537.29,537.68,2400.0,537.3,537.78,537.29,537.68,2400.0
2014-02-27 14:35:00,537.81,538.04,537.35,538.04,1200.0,537.81,538.04,537.35,538.04,1200.0
2014-02-27 14:40:00,537.95,538.06,537.39,537.39,3000.0,537.95,538.06,537.39,537.39,3000.0
2014-02-27 14:45:00,537.69,538.15,537.54,538.15,3000.0,537.69,538.15,537.54,538.15,3000.0
2014-02-27 14:50:00,538.38,538.38,538.38,538.38,200.0,538.38,538.38,538.38,538.38,200.0
2014-02-27 14:55:00,538.38,538.57,538.25,538.25,2300.0,538.38,538.57,538.25,538.25,2300.0
2014-02-27 15:00:00,538.5,538.5,537.97,538.16,3600.0,538.5,538.5,537.97,538.16,3600.0
2014-02-27 15:05:00,538.62,538.7,538.4,538.69,500.0,538.62,538.7,538.4,538.69,500.0
2014-02-27 15:10:00,538.42,538.44,538.25,538.4,900.0,538.42,538.44,538.25,538.4,900.0
2014-02-27 15:15:00,538.39,538.4,537.93,538.06,1300.0,538.39,538.4,537.93,538.06,1300.0
2014-02-27 15:20:00,537.96,538.06,537.78,537.89,3400.0,537.96,538.06,537.78,537.89,3400.0
2014-02-27 15:25:00,537.87,538.25,537.87,538.25,1900.0,537.87,538.25,537.87,538.25,1900.0
2014-02-27 15:30:00,538.23,538.31,538.03,538.11,2600.0,538.23,538.31,538.03,538.11,2600.0
2014-02-27 15:35:00,538.12,538.25,538.0,538.25,3200.0,538.12,538.25,538.0,538.25,3200.0
2014-02-27 15:40:00,538.08,538.29,537.73,537.87,3300.0,538.08,538.29,537.73,537.87,3300.0
2014-02-27 15:45:00,537.7,538.0,537.56,537.56,5700.0,537.7,538.0,537.56,537.56,5700.0
2014-02-27 15:50:00,537.56,537.98,537.38,537.67,8900.0,537.56,537.98,537.38,537.67,8900.0
2014-02-27 15:55:00,537.61,538.77,537.23,538.43,20700.0,537.61,538.77,537.23,538.43,20700.0
2014-02-28 09:30:00,537.8,539.55,536.98,538.54,2800.0,537.8,539.55,536.98,538.54,2800.0
2014-02-28 09:35:00,538.96,541.74,538.03,541.26,1800.0,538.96,541.74,538.03,541.26,1800.0
2014-02-28 09:40:00,541.02,541.54,538.92,538.92,3800.0,541.02,541.54,538.92,538.92,3800.0
2014-02-28 09:45:00,539.84,540.55,538.19,538.19,3700.0,539.84,540.55,538.19,538.19,3700.0
2014-02-28 09:50:00,539.02,539.11,537.65,538.5,1700.0,539.02,539.11,537.65,538.5,1700.0
2014-02-28 09:55:00,538.5,540.0,538.5,539.22,1700.0,538.5,540.0,538.5,539.22,1700.0
2014-02-28 10:00:00,539.88,540.71,539.25,540.46,1300.0,539.88,540.71,539.25,540.46,1300.0
2014-02-28 10:05:00,540.7,540.7,539.09,539.35,2900.0,540.7,540.7,539.09,539.35,2900.0
2014-02-28 10:10:00,539.75,540.25,539.71,539.74,600.0,539.75,540.25,539.71,539.74,600.0
2014-02-28 10:15:00,540.14,540.3,539.59,539.59,900.0,540.14,540.3,539.59,539.59,900.0
2014-02-28 10:20:00,539.92,539.97,539.32,539.97,1800.0,539.92,539.97,539.32,539.97,1800.0
2014-02-28 10:25:00,539.74,539.74,539.07,539.07,2100.0,539.74,539.74,539.07,539.07,2100.0
2014-02-28 10:30:00,539.38,539.39,538.55,539.27,1900.0,539.38,539.39,538.55,539.27,1900.0
2014-02-28 10:35:00,539.5,539.98,539.33,539.84,1400.0,539.5,539.98,539.33,539.84,1400.0
2014-02-28 10:40:00,540.13,540.2,539.02,539.04,2400.0,540.13,540.2,539.02,539.04,2400.0
2014-02-28 10:45:00,539.03,539.96,538.79,539.44,2900.0,539.03,539.96,538.79,539.44,2900.0
2014-02-28 10:50:00,539.9,540.14,539.05,539.4,3600.0,539.9,540.14,539.05,539.4,3600.0
2014-02-28 10:55:00,539.57,539.59,539.14,539.35,2100.0,539.57,539.59,539.14,539.35,2100.0
2014-02-28 11:00:00,539.23,539.61,538.62,538.62,2000.0,539.23,539.61,538.62,538.62,2000.0
2014-02-28 11:05:00,538.5,539.8,538.34,539.8,4200.0,538.5,539.8,538.34,539.8,4200.0
2014-02-28 11:10:00,539.18,539.93,538.68,538.71,3800.0,539.18,539.93,538.68,538.71,3800.0
2014-02-28 11:15:00,538.23,539.19,538.03,538.03,1400.0,538.23,539.19,538.03,538.03,1400.0
2014-02-28 11:20:00,538.17,538.17,538.17,538.17,100.0,538.17,538.17,538.17,538.17,100.0
2014-02-28 11:25:00,538.35,539.69,538.02,538.02,4300.0,538.35,539.69,538.02,538.02,4300.0
2014-02-28 11:30:00,538.04,538.63,537.43,538.63,5700.0,538.04,538.63,537.43,538.63,5700.0
2014-02-28 11:35:00,538.62,538.97,537.98,538.0,4700.0,538.62,538.97,537.98,538.0,4700.0
2014-02-28 11:40:00,538.0,538.76,537.85,538.75,1100.0,538.0,538.76,537.85,538.75,1100.0
2014-02-28 11:45:00,539.1,539.1,538.07,538.07,1800.0,539.1,539.1,538.07,538.07,1800.0
2014-02-28 11:50:00,538.19,539.02,537.86,538.42,2800.0,538.19,539.02,537.86,538.42,2800.0
2014-02-28 11:55:00,538.9,539.04,538.49,538.63,1100.0,538.9,539.04,538.49,538.63,1100.0
2014-02-28 12:00:00,538.51,538.74,537.9,537.9,3100.0,538.51,538.74,537.9,537.9,3100.0
2014-02-28 12:05:00,538.25,538.37,537.86,538.37,1000.0,538.25,538.37,537.86,538.37,1000.0
2014-02-28 12:10:00,538.85,538.85,538.25,538.39,600.0,538.85,538.85,538.25,538.39,600.0
2014-02-28 12:15:00,538.44,538.45,537.88,538.22,1300.0,538.44,538.45,537.88,538.22,1300.0
2014-02-28 12:20:00,538.22,538.58,538.05,538.58,2200.0,538.22,538.58,538.05,538.58,2200.0
2014-02-28 12:25:00,538.44,538.68,538.24,538.44,1800.0,538.44,538.68,538.24,538.44,1800.0
2014-02-28 12:30:00,538.62,539.03,538.38,538.54,1100.0,538.62,539.03,538.38,538.54,1100.0
2014-02-28 12:35:00,538.68,539.12,538.68,538.96,1300.0,538.68,539.12,538.68,538.96,1300.0
2014-02-28 12:40:00,538.98,539.3,538.56,539.3,1600.0,538.98,539.3,538.56,539.3,1600.0
2014-02-28 12:45:00,539.28,539.3,538.87,539.3,2000.0,539.28,539.3,538.87,539.3,2000.0
2014-02-28 12:50:00,539.7,539.7,539.7,539.7,100.0,539.7,539.7,539.7,539.7,100.0
2014-02-28 12:55:00,539.77,539.98,539.44,539.68,1500.0,539.77,539.98,539.44,539.68,1500.0
2014-02-28 13:00:00,539.8,539.86,539.68,539.86,300.0,539.8,539.86,539.68,539.86,300.0
2014-02-28 13:05:00,539.95,540.22,539.03,539.03,5900.0,539.95,540.22,539.03,539.03,5900.0
2014-02-28 13:10:00,539.46,539.87,539.17,539.66,3500.0,539.46,539.87,539.17,539.66,3500.0
2014-02-28 13:15:00,539.6,539.6,539.29,539.29,200.0,539.6,539.6,539.29,539.29,200.0
2014-02-28 13:20:00,539.85,540.08,539.85,540.0,300.0,539.85,540.08,539.85,540.0,300.0
2014-02-28 13:25:00,539.72,540.08,539.67,539.92,2000.0,539.72,540.08,539.67,539.92,2000.0
2014-02-28 13:30:00,539.93,540.09,539.42,539.79,3600.0,539.93,540.09,539.42,539.79,3600.0
2014-02-28 13:35:00,539.83,540.06,539.71,540.06,1100.0,539.83,540.06,539.71,540.06,1100.0
2014-02-28 13:40:00,539.79,540.03,539.68,540.02,800.0,539.79,540.03,539.68,540.02,800.0
2014-02-28 13:45:00,539.78,539.95,539.21,539.21,1300.0,539.78,539.95,539.21,539.21,1300.0
2014-02-28 13:50:00,539.4,539.77,539.4,539.77,800.0,539.4,539.77,539.4,539.77,800.0
2014-02-28 13:55:00,539.48,539.78,539.48,539.69,1700.0,539.48,539.78,539.48,539.69,1700.0
2014-02-28 14:00:00,539.94,539.94,539.32,539.46,900.0,539.94,539.94,539.32,539.46,900.0
2014-02-28 14:05:00,539.49,539.75,539.29,539.75,300.0,539.49,539.75,539.29,539.75,300.0
2014-02-28 14:10:00,539.52,539.7,539.36,539.54,2500.0,539.52,539.7,539.36,539.54,2500.0
2014-02-28 14:15:00,539.43,540.0,539.43,539.87,1600.0,539.43,540.0,539.43,539.87,1600.0
2014-02-28 14:20:00,539.77,540.03,539.77,539.96,6900.0,539.77,540.03,539.77,539.96,6900.0
2014-02-28 14:25:00,539.96,540.03,539.69,540.03,2100.0,539.96,540.03,539.69,540.03,2100.0
2014-02-28 14:30:00,539.77,539.96,539.35,539.6,1400.0,539.77,539.96,539.35,539.6,1400.0
2014-02-28 14:35:00,539.5,539.52,538.91,539.28,900.0,539.5,539.52,538.91,539.28,900.0
2014-02-28 14:40:00,539.14,539.28,538.87,539.06,2000.0,539.14,539.28,538.87,539.06,2000.0
2014-02-28 14:45:00,538.86,538.86,538.03,538.08,2800.0,538.86,538.86,538.03,538.08,2800.0
2014-02-28 14:50:00,537.91,538.16,537.86,538.16,800.0,537.91,538.16,537.86,538.16,800.0
2014-02-28 14:55:00,538.09,538.25,537.35,537.35,2000.0,538.09,538.25,537.35,537.35,2000.0
2014-02-28 15:00:00,537.16,537.16,535.92,536.18,3500.0,537.16,537.16,535.92,536.18,3500.0
2014-02-28 15:05:00,536.77,536.77,535.58,535.58,1600.0,536.77,536.77,535.58,535.58,1600.0
2014-02-28 15:10:00,535.51,535.96,534.68,535.96,1400.0,535.51,535.96,534.68,535.96,1400.0
2014-02-28 15:15:00,536.34,537.1,536.05,536.64,2000.0,536.34,537.1,536.05,536.64,2000.0
2014-02-28 15:20:00,536.99,537.6,536.8,537.28,4000.0,536.99,537.6,536.8,537.28,4000.0
2014-02-28 15:25:00,537.25,538.04,537.25,537.94,3700.0,537.25,538.04,537.25,537.94,3700.0
2014-02-28 15:30:00,537.87,538.9,537.69,538.65,2900.0,537.87,538.9,537.69,538.65,2900.0
2014-02-28 15:35:00,538.88,539.41,538.77,539.37,2500.0,538.88,539.41,538.77,539.37,2500.0
2014-02-28 15:40:00,539.62,540.23,539.4,539.97,21500.0,539.62,540.23,539.4,539.97,21500.0
2014-02-28 15:45:00,539.99,539.99,538.22,538.49,19300.0,539.99,539.99,538.22,538.49,19300.0
2014-02-28 15:50:00,538.63,538.87,538.24,538.32,5600.0,538.63,538.87,538.24,538.32,5600.0
2014-02-28 15:55:00,538.3,539.11,538.1,538.42,19600.0,538.3,539.11,538.1,538.42,19600.0
2014-03-03 09:30:00,536.54,538.84,536.0,537.66,4300.0,536.54,538.84,536.0,537.66,4300.0
2014-03-03 09:35:00,538.25,540.81,538.16,540.81,1800.0,538.25,540.81,538.16,540.81,1800.0
2014-03-03 09:40:00,540.8,540.8,539.38,539.96,4300.0,540.8,540.8,539.38,539.96,4300.0
2014-03-03 09:45:00,539.81,540.38,539.26,539.65,2000.0,539.81,540.38,539.26,539.65,2000.0
2014-03-03 09:50:00,539.98,540.13,539.24,540.0,2000.0,539.98,540.13,539.24,540.0,2000.0
2014-03-03 09:55:00,540.0,540.63,538.68,540.13,3000.0,540.0,540.63,538.68,540.13,3000.0
2014-03-03 10:00:00,540.12,540.23,538.89,539.35,1700.0,540.12,540.23,538.89,539.35,1700.0
2014-03-03 10:05:00,538.84,539.25,538.44,538.51,1400.0,538.84,539.25,538.44,538.51,1400.0
2014-03-03 10:10:00,539.18,539.18,538.1,538.1,1100.0,539.18,539.18,538.1,538.1,1100.0
2014-03-03 10:15:00,539.03,539.03,537.32,538.5,2300.0,539.03,539.03,537.32,538.5,2300.0
2014-03-03 10:20:00,538.55,538.55,537.26,538.36,1600.0,538.55,538.55,537.26,538.36,1600.0
2014-03-03 10:25:00,538.14,540.37,537.8,539.67,2500.0,538.14,540.37,537.8,539.67,2500.0
2014-03-03 10:30:00,540.19,540.22,539.25,539.75,5200.0,540.19,540.22,539.25,539.75,5200.0
2014-03-03 10:35:00,538.64,539.04,538.63,539.04,300.0,538.64,539.04,538.63,539.04,300.0
2014-03-03 10:40:00,539.31,540.0,539.31,540.0,2100.0,539.31,540.0,539.31,540.0,2100.0
2014-03-03 10:45:00,539.99,539.99,539.08,539.2,1800.0,539.99,539.99,539.08,539.2,1800.0
2014-03-03 10:50:00,539.66,539.66,538.74,539.63,1100.0,539.66,539.66,538.74,539.63,1100.0
2014-03-03 10:55:00,538.82,539.72,538.82,539.33,1000.0,538.82,539.72,538.82,539.33,1000.0
2014-03-03 11:00:00,539.84,539.84,539.17,539.26,1800.0,539.84,539.84,539.17,539.26,1800.0
2014-03-03 11:05:00,538.45,538.45,537.47,537.74,2400.0,538.45,538.45,537.47,537.74,2400.0
2014-03-03 11:10:00,538.41,538.51,537.89,538.25,4300.0,538.41,538.51,537.89,538.25,4300.0
2014-03-03 11:15:00,538.02,538.73,538.02,538.39,4600.0,538.02,538.73,538.02,538.39,4600.0
2014-03-03 11:20:00,538.51,539.0,538.17,539.0,2900.0,538.51,539.0,538.17,539.0,2900.0
2014-03-03 11:25:00,539.23,540.16,538.55,539.01,5400.0,539.23,540.16,538.55,539.01,5400.0
2014-03-03 11:30:00,539.0,539.29,538.55,539.0,4500.0,539.0,539.29,538.55,539.0,4500.0
2014-03-03 11:35:00,539.22,539.31,538.73,539.01,3600.0,539.22,539.31,538.73,539.01,3600.0
2014-03-03 11:40:00,538.73,539.33,538.73,539.22,3800.0,538.73,539.33,538.73,539.22,3800.0
2014-03-03 11:45:00,539.07,539.19,538.72,539.08,3000.0,539.07,539.19,538.72,539.08,3000.0
2014-03-03 11:50:00,539.05,539.32,538.96,539.04,3600.0,539.05,539.32,538.96,539.04,3600.0
2014-03-03 11:55:00,539.25,539.3,538.49,538.55,4800.0,539.25,539.3,538.49,538.55,4800.0
2014-03-03 12:00:00,538.31,538.9,538.31,538.9,2300.0,538.31,538.9,538.31,538.9,2300.0
2014-03-03 12:05:00,538.76,539.23,538.48,538.48,2900.0,538.76,539.23,538.48,538.48,2900.0
2014-03-03 12:10:00,538.36,539.18,538.34,539.09,2700.0,538.36,539.18,538.34,539.09,2700.0
2014-03-03 12:15:00,539.24,539.46,539.22,539.25,500.0,539.24,539.46,539.22,539.25,500.0
2014-03-03 12:20:00,538.84,539.68,538.84,539.68,500.0,538.84,539.68,538.84,539.68,500.0
2014-03-03 12:25:00,539.22,539.23,538.85,539.23,300.0,539.22,539.23,538.85,539.23,300.0
2014-03-03 12:30:00,539.63,539.64,539.47,539.64,400.0,539.63,539.64,539.47,539.64,400.0
2014-03-03 12:35:00,539.64,539.89,539.64,539.83,900.0,539.64,539.89,539.64,539.83,900.0
2014-03-03 12:40:00,539.68,540.03,539.63,539.67,700.0,539.68,540.03,539.63,539.67,700.0
2014-03-03 12:45:00,540.03,540.03,539.14,539.98,5600.0,540.03,540.03,539.14,539.98,5600.0
2014-03-03 12:50:00,539.83,540.63,539.41,540.63,24600.0,539.83,540.63,539.41,540.63,24600.0
2014-03-03 12:55:00,540.55,540.98,540.06,540.96,1900.0,540.55,540.98,540.06,540.96,1900.0
2014-03-03 13:00:00,540.93,543.31,540.93,542.66,5900.0,540.93,543.31,540.93,542.66,5900.0
2014-03-03 13:05:00,542.66,543.37,542.47,543.34,4600.0,542.66,543.37,542.47,543.34,4600.0
2014-03-03 13:10:00,543.18,543.68,542.61,542.61,2600.0,543.18,543.68,542.61,542.61,2600.0
2014-03-03 13:15:00,542.82,542.82,542.42,542.53,900.0,542.82,542.82,542.42,542.53,900.0
2014-03-03 13:20:00,542.63,542.63,541.02,541.34,11300.0,542.63,542.63,541.02,541.34,11300.0
2014-03-03 13:25:00,541.6,542.21,541.51,541.54,2600.0,541.6,542.21,541.51,541.54,2600.0
2014-03-03 13:30:00,541.18,541.36,540.51,540.51,1500.0,541.18,541.36,540.51,540.51,1500.0
2014-03-03 13:35:00,540.48,541.24,540.33,540.72,3000.0,540.48,541.24,540.33,540.72,3000.0
2014-03-03 13:40:00,540.77,541.75,540.77,541.75,400.0,540.77,541.75,540.77,541.75,400.0
2014-03-03 13:45:00,541.66,542.24,541.59,542.24,600.0,541.66,542.24,541.59,542.24,600.0
2014-03-03 13:50:00,541.57,542.06,541.0,541.0,1500.0,541.57,542.06,541.0,541.0,1500.0
2014-03-03 13:55:00,541.43,542.42,541.43,542.42,1200.0,541.43,542.42,541.43,542.42,1200.0
2014-03-03 14:00:00,542.06,542.22,541.63,541.64,1800.0,542.06,542.22,541.63,541.64,1800.0
2014-03-03 14:05:00,541.17,541.45,540.59,540.59,700.0,541.17,541.45,540.59,540.59,700.0
2014-03-03 14:10:00,541.11,541.16,540.54,540.54,900.0,541.11,541.16,540.54,540.54,900.0
2014-03-03 14:15:00,540.37,540.95,540.27,540.27,800.0,540.37,540.95,540.27,540.27,800.0
2014-03-03 14:20:00,540.05,541.15,540.02,541.15,2400.0,540.05,541.15,540.02,541.15,2400.0
2014-03-03 14:25:00,541.89,542.14,540.9,541.82,1100.0,541.89,542.14,540.9,541.82,1100.0
2014-03-03 14:30:00,541.35,541.45,540.15,540.54,3200.0,541.35,541.45,540.15,540.54,3200.0
2014-03-03 14:35:00,540.54,541.18,540.54,540.88,300.0,540.54,541.18,540.54,540.88,300.0
2014-03-03 14:40:00,540.97,541.18,540.76,540.83,700.0,540.97,541.18,540.76,540.83,700.0
2014-03-03 14:45:00,540.9,541.97,540.9,541.96,3000.0,540.9,541.97,540.9,541.96,3000.0
2014-03-03 14:50:00,541.92,543.11,541.66,541.66,3100.0,541.92,543.11,541.66,541.66,3100.0
2014-03-03 14:55:00,541.5,541.5,540.51,540.69,2300.0,541.5,541.5,540.51,540.69,2300.0
2014-03-03 15:00:00,541.22,541.43,540.67,541.05,1300.0,541.22,541.43,540.67,541.05,1300.0
2014-03-03 15:05:00,541.05,541.05,540.18,540.5,2200.0,541.05,541.05,540.18,540.5,2200.0
2014-03-03 15:10:00,540.51,540.51,539.75,539.75,8900.0,540.51,540.51,539.75,539.75,8900.0
2014-03-03 15:15:00,539.74,540.12,539.07,540.03,3600.0,539.74,540.12,539.07,540.03,3600.0
2014-03-03 15:20:00,540.42,540.49,539.39,539.41,1800.0,540.42,540.49,539.39,539.41,1800.0
2014-03-03 15:25:00,539.43,540.05,539.01,539.75,3600.0,539.43,540.05,539.01,539.75,3600.0
2014-03-03 15:30:00,540.03,540.03,539.11,539.11,10400.0,540.03,540.03,539.11,539.11,10400.0
2014-03-03 15:35:00,539.41,539.81,539.26,539.36,6700.0,539.41,539.81,539.26,539.36,6700.0
2014-03-03 15:40:00,539.86,540.61,539.5,540.16,4500.0,539.86,540.61,539.5,540.16,4500.0
2014-03-03 15:45:00,540.55,540.88,539.82,539.82,7100.0,540.55,540.88,539.82,539.82,7100.0
2014-03-03 15:50:00,539.82,541.04,539.81,540.88,7000.0,539.82,541.04,539.81,540.88,7000.0
2014-03-03 15:55:00,540.88,541.06,540.47,540.87,23700.0,540.88,541.06,540.47,540.87,23700.0
2014-03-04 09:30:00,548.0,548.0,544.12,544.12,1400.0,548.0,548.0,544.12,544.12,1400.0
2014-03-04 09:35:00,545.01,546.97,539.55,542.82,26700.0,545.01,546.97,539.55,542.82,26700.0
2014-03-04 09:40:00,542.81,544.58,539.88,539.88,9700.0,542.81,544.58,539.88,539.88,9700.0
2014-03-04 09:45:00,539.88,540.93,536.54,536.54,9100.0,539.88,540.93,536.54,536.54,9100.0
2014-03-04 09:50:00,536.76,538.94,533.1,533.52,15000.0,536.76,538.94,533.1,533.52,15000.0
2014-03-04 09:55:00,532.88,534.19,532.0,532.7,17000.0,532.88,534.19,532.0,532.7,17000.0
2014-03-04 10:00:00,533.32,535.49,530.16,530.32,16200.0,533.32,535.49,530.16,530.32,16200.0
2014-03-04 10:05:00,530.17,531.03,525.01,528.3,23000.0,530.17,531.03,525.01,528.3,23000.0
2014-03-04 10:10:00,527.65,529.81,525.25,529.81,24800.0,527.65,529.81,525.25,529.81,24800.0
2014-03-04 10:15:00,530.6,530.68,527.52,528.87,23000.0,530.6,530.68,527.52,528.87,23000.0
2014-03-04 10:20:00,528.84,528.89,525.66,526.99,14100.0,528.84,528.89,525.66,526.99,14100.0
2014-03-04 10:25:00,526.94,529.26,526.17,528.35,22600.0,526.94,529.26,526.17,528.35,22600.0
2014-03-04 10:30:00,528.0,528.36,526.5,526.74,19400.0,528.0,528.36,526.5,526.74,19400.0
2014-03-04 10:35:00,527.2,527.2,525.35,526.64,10100.0,527.2,527.2,525.35,526.64,10100.0
2014-03-04 10:40:00,526.61,528.75,526.41,527.8,9100.0,526.61,528.75,526.41,527.8,9100.0
2014-03-04 10:45:00,527.28,527.55,527.0,527.07,2300.0,527.28,527.55,527.0,527.07,2300.0
2014-03-04 10:50:00,527.37,529.74,526.54,529.06,7800.0,527.37,529.74,526.54,529.06,7800.0
2014-03-04 10:55:00,528.95,533.72,528.73,533.41,27100.0,528.95,533.72,528.73,533.41,27100.0
2014-03-04 11:00:00,533.33,533.44,530.46,531.5,8600.0,533.33,533.44,530.46,531.5,8600.0
2014-03-04 11:05:00,531.46,532.47,530.9,531.37,4500.0,531.46,532.47,530.9,531.37,4500.0
2014-03-04 11:10:00,531.5,533.49,530.74,533.49,3800.0,531.5,533.49,530.74,533.49,3800.0
2014-03-04 11:15:00,533.3,533.4,532.06,532.7,8200.0,533.3,533.4,532.06,532.7,8200.0
2014-03-04 11:20:00,532.88,534.25,532.88,534.25,6800.0,532.88,534.25,532.88,534.25,6800.0
2014-03-04 11:25:00,534.04,534.59,532.85,532.85,4400.0,534.04,534.59,532.85,532.85,4400.0
2014-03-04 11:30:00,532.95,532.95,532.16,532.68,2200.0,532.95,532.95,532.16,532.68,2200.0
2014-03-04 11:35:00,532.69,532.72,531.68,532.54,4000.0,532.69,532.72,531.68,532.54,4000.0
2014-03-04 11:40:00,532.38,533.2,532.36,533.01,3100.0,532.38,533.2,532.36,533.01,3100.0
2014-03-04 11:45:00,533.25,534.25,533.25,533.8,4900.0,533.25,534.25,533.25,533.8,4900.0
2014-03-04 11:50:00,533.15,533.15,533.06,533.06,300.0,533.15,533.15,533.06,533.06,300.0
2014-03-04 11:55:00,533.5,533.79,533.5,533.79,500.0,533.5,533.79,533.5,533.79,500.0
2014-03-04 12:00:00,533.72,534.05,533.0,533.12,2500.0,533.72,534.05,533.0,533.12,2500.0
2014-03-04 12:05:00,533.11,534.99,533.08,534.99,7400.0,533.11,534.99,533.08,534.99,7400.0
2014-03-04 12:10:00,534.18,534.86,534.07,534.81,3700.0,534.18,534.86,534.07,534.81,3700.0
2014-03-04 12:15:00,535.0,536.48,535.0,536.48,5100.0,535.0,536.48,535.0,536.48,5100.0
2014-03-04 12:20:00,536.02,536.75,535.89,536.75,5900.0,536.02,536.75,535.89,536.75,5900.0
2014-03-04 12:25:00,536.75,536.75,535.52,535.69,5300.0,536.75,536.75,535.52,535.69,5300.0
2014-03-04 12:30:00,535.69,535.74,535.32,535.6,3800.0,535.69,535.74,535.32,535.6,3800.0
2014-03-04 12:35:00,535.35,536.75,535.32,536.72,7200.0,535.35,536.75,535.32,536.72,7200.0
2014-03-04 12:40:00,536.5,536.5,536.14,536.14,1500.0,536.5,536.5,536.14,536.14,1500.0
2014-03-04 12:45:00,536.5,537.34,536.5,536.81,3900.0,536.5,537.34,536.5,536.81,3900.0
2014-03-04 12:50:00,536.73,536.79,536.44,536.73,1900.0,536.73,536.79,536.44,536.73,1900.0
2014-03-04 12:55:00,536.99,536.99,536.69,536.7,1800.0,536.99,536.99,536.69,536.7,1800.0
2014-03-04 13:00:00,536.8,537.35,536.8,537.29,3100.0,536.8,537.35,536.8,537.29,3100.0
2014-03-04 13:05:00,537.29,537.64,536.79,536.79,2400.0,537.29,537.64,536.79,536.79,2400.0
2014-03-04 13:10:00,536.95,537.16,536.65,537.16,1400.0,536.95,537.16,536.65,537.16,1400.0
2014-03-04 13:15:00,537.21,537.89,537.21,537.89,1700.0,537.21,537.89,537.21,537.89,1700.0
2014-03-04 13:20:00,537.86,537.86,537.18,537.18,2800.0,537.86,537.86,537.18,537.18,2800.0
2014-03-04 13:25:00,537.2,537.31,536.78,537.24,2200.0,537.2,537.31,536.78,537.24,2200.0
2014-03-04 13:30:00,537.4,537.66,537.4,537.45,1300.0,537.4,537.66,537.4,537.45,1300.0
2014-03-04 13:35:00,537.99,538.35,537.99,538.35,1900.0,537.99,538.35,537.99,538.35,1900.0
2014-03-04 13:40:00,538.49,538.62,538.19,538.19,4200.0,538.49,538.62,538.19,538.19,4200.0
2014-03-04 13:45:00,538.27,539.43,538.26,538.27,4700.0,538.27,539.43,538.26,538.27,4700.0
2014-03-04 13:50:00,538.26,539.3,538.25,538.49,900.0,538.26,539.3,538.25,538.49,900.0
2014-03-04 13:55:00,538.25,538.25,537.7,537.71,8300.0,538.25,538.25,537.7,537.71,8300.0
2014-03-04 14:00:00,537.71,538.21,534.9,535.93,10500.0,537.71,538.21,534.9,535.93,10500.0
2014-03-04 14:05:00,535.99,536.86,535.0,536.85,6400.0,535.99,536.86,535.0,536.85,6400.0
2014-03-04 14:10:00,535.59,536.0,535.59,536.0,700.0,535.59,536.0,535.59,536.0,700.0
2014-03-04 14:15:00,536.0,536.11,535.84,536.11,4000.0,536.0,536.11,535.84,536.11,4000.0
2014-03-04 14:20:00,536.09,536.56,535.93,536.22,3800.0,536.09,536.56,535.93,536.22,3800.0
2014-03-04 14:25:00,535.65,536.55,535.29,535.67,2000.0,535.65,536.55,535.29,535.67,2000.0
2014-03-04 14:30:00,535.67,536.32,535.51,536.22,2200.0,535.67,536.32,535.51,536.22,2200.0
2014-03-04 14:35:00,537.0,538.87,537.0,537.95,4100.0,537.0,538.87,537.0,537.95,4100.0
2014-03-04 14:40:00,537.76,538.06,537.44,537.82,1900.0,537.76,538.06,537.44,537.82,1900.0
2014-03-04 14:45:00,538.06,538.12,537.46,537.97,3400.0,538.06,538.12,537.46,537.97,3400.0
2014-03-04 14:50:00,537.52,538.8,537.48,538.08,1700.0,537.52,538.8,537.48,538.08,1700.0
2014-03-04 14:55:00,538.38,539.3,537.33,538.6,4900.0,538.38,539.3,537.33,538.6,4900.0
2014-03-04 15:00:00,537.39,538.67,537.33,537.95,5100.0,537.39,538.67,537.33,537.95,5100.0
2014-03-04 15:05:00,539.16,539.16,537.33,537.6,1500.0,539.16,539.16,537.33,537.6,1500.0
2014-03-04 15:10:00,538.3,538.84,537.79,538.75,3300.0,538.3,538.84,537.79,538.75,3300.0
2014-03-04 15:15:00,538.27,538.31,537.05,537.63,11600.0,538.27,538.31,537.05,537.63,11600.0
2014-03-04 15:20:00,538.33,538.51,537.94,538.35,3600.0,538.33,538.51,537.94,538.35,3600.0
2014-03-04 15:25:00,538.42,538.42,537.74,538.18,2200.0,538.42,538.42,537.74,538.18,2200.0
2014-03-04 15:30:00,538.4,538.58,538.06,538.37,7800.0,538.4,538.58,538.06,538.37,7800.0
2014-03-04 15:35:00,538.71,538.84,538.22,538.71,6400.0,538.71,538.84,538.22,538.71,6400.0
2014-03-04 15:40:00,538.6,539.75,538.5,539.75,7000.0,538.6,539.75,538.5,539.75,7000.0
2014-03-04 15:45:00,539.37,539.86,538.84,539.02,8600.0,539.37,539.86,538.84,539.02,8600.0
2014-03-04 15:50:00,539.06,539.96,539.06,539.8,9900.0,539.06,539.96,539.06,539.8,9900.0
2014-03-04 15:55:00,539.8,539.82,537.72,538.37,25600.0,539.8,539.82,537.72,538.37,25600.0
2014-03-05 09:30:00,539.71,542.57,539.15,542.42,4600.0,539.71,542.57,539.15,542.42,4600.0
2014-03-05 09:35:00,541.57,542.84,541.57,542.8,4900.0,541.57,542.84,541.57,542.8,4900.0
2014-03-05 09:40:00,542.48,542.75,540.63,541.43,5900.0,542.48,542.75,540.63,541.43,5900.0
2014-03-05 09:45:00,542.52,542.56,540.53,540.66,3900.0,542.52,542.56,540.53,540.66,3900.0
2014-03-05 09:50:00,540.88,542.4,539.04,540.52,35300.0,540.88,542.4,539.04,540.52,35300.0
2014-03-05 09:55:00,540.5,542.21,540.28,540.86,31500.0,540.5,542.21,540.28,540.86,31500.0
2014-03-05 10:00:00,540.66,541.64,540.01,541.5,12900.0,540.66,541.64,540.01,541.5,12900.0
2014-03-05 10:05:00,541.6,543.73,541.5,543.14,8000.0,541.6,543.73,541.5,543.14,8000.0
2014-03-05 10:10:00,543.28,545.56,543.28,544.44,15600.0,543.28,545.56,543.28,544.44,15600.0
2014-03-05 10:15:00,544.42,546.0,544.42,545.33,7400.0,544.42,546.0,544.42,545.33,7400.0
2014-03-05 10:20:00,545.42,545.69,544.88,544.89,7200.0,545.42,545.69,544.88,544.89,7200.0
2014-03-05 10:25:00,545.24,546.5,545.07,546.5,10100.0,545.24,546.5,545.07,546.5,10100.0
2014-03-05 10:30:00,546.7,546.77,545.37,545.86,5700.0,546.7,546.77,545.37,545.86,5700.0
2014-03-05 10:35:00,545.6,546.14,544.94,545.52,3300.0,545.6,546.14,544.94,545.52,3300.0
2014-03-05 10:40:00,545.05,545.36,543.87,544.52,6800.0,545.05,545.36,543.87,544.52,6800.0
2014-03-05 10:45:00,544.66,544.68,543.74,543.96,14000.0,544.66,544.68,543.74,543.96,14000.0
2014-03-05 10:50:00,543.64,544.17,543.64,544.16,3700.0,543.64,544.17,543.64,544.16,3700.0
2014-03-05 10:55:00,543.62,543.94,543.44,543.51,5800.0,543.62,543.94,543.44,543.51,5800.0
2014-03-05 11:00:00,543.59,544.46,543.32,543.67,4700.0,543.59,544.46,543.32,543.67,4700.0
2014-03-05 11:05:00,543.61,543.99,542.76,543.0,7800.0,543.61,543.99,542.76,543.0,7800.0
2014-03-05 11:10:00,543.41,543.63,543.08,543.36,4200.0,543.41,543.63,543.08,543.36,4200.0
2014-03-05 11:15:00,543.48,543.48,542.95,543.37,5300.0,543.48,543.48,542.95,543.37,5300.0
2014-03-05 11:20:00,543.12,544.0,542.91,543.75,3200.0,543.12,544.0,542.91,543.75,3200.0
2014-03-05 11:25:00,544.0,544.46,543.74,543.85,5400.0,544.0,544.46,543.74,543.85,5400.0
2014-03-05 11:30:00,543.48,543.89,542.84,542.84,4500.0,543.48,543.89,542.84,542.84,4500.0
2014-03-05 11:35:00,542.89,543.4,542.86,543.4,1900.0,542.89,543.4,542.86,543.4,1900.0
2014-03-05 11:40:00,543.5,543.5,542.88,542.88,2200.0,543.5,543.5,542.88,542.88,2200.0
2014-03-05 11:45:00,543.14,543.6,542.45,543.06,2100.0,543.14,543.6,542.45,543.06,2100.0
2014-03-05 11:50:00,543.0,543.12,542.79,543.12,2500.0,543.0,543.12,542.79,543.12,2500.0
2014-03-05 11:55:00,543.29,543.45,542.67,542.93,4800.0,543.29,543.45,542.67,542.93,4800.0
2014-03-05 12:00:00,542.85,543.03,541.56,543.03,5800.0,542.85,543.03,541.56,543.03,5800.0
2014-03-05 12:05:00,543.01,543.01,541.71,542.0,5100.0,543.01,543.01,541.71,542.0,5100.0
2014-03-05 12:10:00,542.15,542.4,541.51,541.9,3600.0,542.15,542.4,541.51,541.9,3600.0
2014-03-05 12:15:00,542.29,542.29,541.53,541.56,1700.0,542.29,542.29,541.53,541.56,1700.0
2014-03-05 12:20:00,541.5,542.2,541.5,541.54,3800.0,541.5,542.2,541.5,541.54,3800.0
2014-03-05 12:25:00,541.7,541.77,541.45,541.45,500.0,541.7,541.77,541.45,541.45,500.0
2014-03-05 12:30:00,541.2,541.21,541.09,541.09,1600.0,541.2,541.21,541.09,541.09,1600.0
2014-03-05 12:35:00,541.33,542.27,541.33,542.0,4700.0,541.33,542.27,541.33,542.0,4700.0
2014-03-05 12:40:00,541.67,541.91,541.24,541.24,2600.0,541.67,541.91,541.24,541.24,2600.0
2014-03-05 12:45:00,541.27,541.53,540.86,541.46,4700.0,541.27,541.53,540.86,541.46,4700.0
2014-03-05 12:50:00,541.23,541.37,540.01,541.36,4400.0,541.23,541.37,540.01,541.36,4400.0
2014-03-05 12:55:00,541.11,541.76,540.84,541.45,4400.0,541.11,541.76,540.84,541.45,4400.0
2014-03-05 13:00:00,540.87,541.86,540.87,541.57,4100.0,540.87,541.86,540.87,541.57,4100.0
2014-03-05 13:05:00,542.06,543.01,542.06,542.42,1700.0,542.06,543.01,542.06,542.42,1700.0
2014-03-05 13:10:00,541.97,543.21,541.97,541.99,1800.0,541.97,543.21,541.97,541.99,1800.0
2014-03-05 13:15:00,542.5,542.96,542.46,542.61,3900.0,542.5,542.96,542.46,542.61,3900.0
2014-03-05 13:20:00,542.49,542.72,542.49,542.62,1100.0,542.49,542.72,542.49,542.62,1100.0
2014-03-05 13:25:00,542.82,542.82,542.52,542.58,3600.0,542.82,542.82,542.52,542.58,3600.0
2014-03-05 13:30:00,542.28,542.66,542.13,542.61,4600.0,542.28,542.66,542.13,542.61,4600.0
2014-03-05 13:35:00,542.6,542.6,542.38,542.42,1000.0,542.6,542.6,542.38,542.42,1000.0
2014-03-05 13:40:00,542.45,543.21,542.36,543.05,3400.0,542.45,543.21,542.36,543.05,3400.0
2014-03-05 13:45:00,543.07,543.23,542.69,542.86,8300.0,543.07,543.23,542.69,542.86,8300.0
2014-03-05 13:50:00,542.8,542.96,542.6,542.64,1100.0,542.8,542.96,542.6,542.64,1100.0
2014-03-05 13:55:00,542.64,543.28,542.64,543.04,2500.0,542.64,543.28,542.64,543.04,2500.0
2014-03-05 14:00:00,543.28,543.33,543.24,543.29,800.0,543.28,543.33,543.24,543.29,800.0
2014-03-05 14:05:00,543.54,543.54,543.08,543.08,300.0,543.54,543.54,543.08,543.08,300.0
2014-03-05 14:10:00,543.13,543.85,543.13,543.55,2400.0,543.13,543.85,543.13,543.55,2400.0
2014-03-05 14:15:00,543.08,543.09,542.28,542.31,3100.0,543.08,543.09,542.28,542.31,3100.0
2014-03-05 14:20:00,542.31,542.68,541.82,542.26,3000.0,542.31,542.68,541.82,542.26,3000.0
2014-03-05 14:25:00,542.2,542.78,541.82,542.14,1000.0,542.2,542.78,541.82,542.14,1000.0
2014-03-05 14:30:00,542.09,542.39,541.72,541.72,13700.0,542.09,542.39,541.72,541.72,13700.0
2014-03-05 14:35:00,541.88,543.25,541.63,543.01,9700.0,541.88,543.25,541.63,543.01,9700.0
2014-03-05 14:40:00,543.08,543.46,543.08,543.32,1700.0,543.08,543.46,543.08,543.32,1700.0
2014-03-05 14:45:00,543.32,543.46,542.86,543.25,4900.0,543.32,543.46,542.86,543.25,4900.0
2014-03-05 14:50:00,543.42,543.61,543.2,543.38,1500.0,543.42,543.61,543.2,543.38,1500.0
2014-03-05 14:55:00,543.26,544.06,543.26,544.06,2200.0,543.26,544.06,543.26,544.06,2200.0
2014-03-05 15:00:00,544.19,544.36,543.87,543.87,2800.0,544.19,544.36,543.87,543.87,2800.0
2014-03-05 15:05:00,543.62,543.82,543.15,543.82,3000.0,543.62,543.82,543.15,543.82,3000.0
2014-03-05 15:10:00,543.37,543.82,543.37,543.82,3500.0,543.37,543.82,543.37,543.82,3500.0
2014-03-05 15:15:00,543.83,543.84,543.51,543.51,2100.0,543.83,543.84,543.51,543.51,2100.0
2014-03-05 15:20:00,543.5,543.5,543.18,543.29,7200.0,543.5,543.5,543.18,543.29,7200.0
2014-03-05 15:25:00,543.34,543.54,543.12,543.37,7200.0,543.34,543.54,543.12,543.37,7200.0
2014-03-05 15:30:00,543.38,543.48,543.04,543.48,4100.0,543.38,543.48,543.04,543.48,4100.0
2014-03-05 15:35:00,543.52,543.71,543.07,543.07,5200.0,543.52,543.71,543.07,543.07,5200.0
2014-03-05 15:40:00,542.86,543.08,542.86,542.99,8600.0,542.86,543.08,542.86,542.99,8600.0
2014-03-05 15:45:00,542.98,543.25,542.91,543.1,10000.0,542.98,543.25,542.91,543.1,10000.0
2014-03-05 15:50:00,543.16,543.59,543.13,543.43,10500.0,543.16,543.59,543.13,543.43,10500.0
2014-03-05 15:55:00,543.41,543.85,543.38,543.84,22700.0,543.41,543.85,543.38,543.84,22700.0
2014-03-06 09:30:00,545.0,546.03,544.33,544.52,3700.0,545.0,546.03,544.33,544.52,3700.0
2014-03-06 09:35:00,544.95,544.95,543.1,543.84,5900.0,544.95,544.95,543.1,543.84,5900.0
2014-03-06 09:40:00,543.13,543.85,542.23,542.84,11600.0,543.13,543.85,542.23,542.84,11600.0
2014-03-06 09:45:00,543.37,544.46,542.87,543.69,3100.0,543.37,544.46,542.87,543.69,3100.0
2014-03-06 09:50:00,544.05,544.33,544.05,544.33,700.0,544.05,544.33,544.05,544.33,700.0
2014-03-06 09:55:00,543.9,543.9,543.49,543.5,500.0,543.9,543.9,543.49,543.5,500.0
2014-03-06 10:00:00,543.52,543.52,542.92,543.45,2200.0,543.52,543.52,542.92,543.45,2200.0
2014-03-06 10:05:00,543.68,543.95,542.6,542.79,3300.0,543.68,543.95,542.6,542.79,3300.0
2014-03-06 10:10:00,542.96,543.27,542.56,543.02,4900.0,542.96,543.27,542.56,543.02,4900.0
2014-03-06 10:15:00,543.15,543.31,542.5,542.59,2600.0,543.15,543.31,542.5,542.59,2600.0
2014-03-06 10:20:00,542.51,542.81,542.08,542.47,3200.0,542.51,542.81,542.08,542.47,3200.0
2014-03-06 10:25:00,542.94,543.46,542.89,542.89,2600.0,542.94,543.46,542.89,542.89,2600.0
2014-03-06 10:30:00,542.41,543.38,542.34,542.52,3900.0,542.41,543.38,542.34,542.52,3900.0
2014-03-06 10:35:00,542.67,543.1,542.45,542.67,2100.0,542.67,543.1,542.45,542.67,2100.0
2014-03-06 10:40:00,542.44,542.82,542.44,542.65,1800.0,542.44,542.82,542.44,542.65,1800.0
2014-03-06 10:45:00,542.64,542.95,541.9,542.91,7500.0,542.64,542.95,541.9,542.91,7500.0
2014-03-06 10:50:00,542.82,543.59,542.51,542.96,8000.0,542.82,543.59,542.51,542.96,8000.0
2014-03-06 10:55:00,542.63,543.19,542.23,542.67,8100.0,542.63,543.19,542.23,542.67,8100.0
2014-03-06 11:00:00,542.94,543.18,542.25,542.75,4500.0,542.94,543.18,542.25,542.75,4500.0
2014-03-06 11:05:00,542.32,542.32,542.11,542.15,3600.0,542.32,542.32,542.11,542.15,3600.0
2014-03-06 11:10:00,542.0,542.36,541.62,541.66,4800.0,542.0,542.36,541.62,541.66,4800.0
2014-03-06 11:15:00,541.75,541.75,541.15,541.4,5900.0,541.75,541.75,541.15,541.4,5900.0
2014-03-06 11:20:00,541.69,541.72,541.11,541.35,2500.0,541.69,541.72,541.11,541.35,2500.0
2014-03-06 11:25:00,541.55,541.62,541.01,541.23,5100.0,541.55,541.62,541.01,541.23,5100.0
2014-03-06 11:30:00,541.54,541.86,541.41,541.65,2500.0,541.54,541.86,541.41,541.65,2500.0
2014-03-06 11:35:00,541.52,541.73,540.99,541.5,5100.0,541.52,541.73,540.99,541.5,5100.0
2014-03-06 11:40:00,541.4,541.49,541.06,541.32,2800.0,541.4,541.49,541.06,541.32,2800.0
2014-03-06 11:45:00,541.38,541.69,540.99,541.42,4900.0,541.38,541.69,540.99,541.42,4900.0
2014-03-06 11:50:00,541.42,541.95,541.18,541.18,6100.0,541.42,541.95,541.18,541.18,6100.0
2014-03-06 11:55:00,541.49,542.19,541.25,541.47,9000.0,541.49,542.19,541.25,541.47,9000.0
2014-03-06 12:00:00,541.82,542.17,541.43,541.43,7100.0,541.82,542.17,541.43,541.43,7100.0
2014-03-06 12:05:00,541.84,543.59,541.19,541.78,22600.0,541.84,543.59,541.19,541.78,22600.0
2014-03-06 12:10:00,541.82,541.88,541.13,541.13,6500.0,541.82,541.88,541.13,541.13,6500.0
2014-03-06 12:15:00,541.15,541.15,540.66,540.85,3700.0,541.15,541.15,540.66,540.85,3700.0
2014-03-06 12:20:00,540.96,541.04,540.6,540.7,1200.0,540.96,541.04,540.6,540.7,1200.0
2014-03-06 12:25:00,541.24,541.24,540.67,540.94,2700.0,541.24,541.24,540.67,540.94,2700.0
2014-03-06 12:30:00,541.16,541.7,541.09,541.44,1000.0,541.16,541.7,541.09,541.44,1000.0
2014-03-06 12:35:00,541.26,541.35,541.07,541.25,2500.0,541.26,541.35,541.07,541.25,2500.0
2014-03-06 12:40:00,541.8,541.8,541.33,541.33,1900.0,541.8,541.8,541.33,541.33,1900.0
2014-03-06 12:45:00,541.33,541.33,541.2,541.25,1400.0,541.33,541.33,541.2,541.25,1400.0
2014-03-06 12:50:00,541.75,541.84,541.47,541.72,1100.0,541.75,541.84,541.47,541.72,1100.0
2014-03-06 12:55:00,541.52,541.83,541.4,541.4,1200.0,541.52,541.83,541.4,541.4,1200.0
2014-03-06 13:00:00,541.54,542.0,541.32,541.49,1500.0,541.54,542.0,541.32,541.49,1500.0
2014-03-06 13:05:00,541.54,541.54,541.37,541.51,900.0,541.54,541.54,541.37,541.51,900.0
2014-03-06 13:10:00,541.9,541.9,541.54,541.54,200.0,541.9,541.9,541.54,541.54,200.0
2014-03-06 13:15:00,541.86,542.2,541.69,541.86,1300.0,541.86,542.2,541.69,541.86,1300.0
2014-03-06 13:20:00,541.96,541.96,541.68,541.68,400.0,541.96,541.96,541.68,541.68,400.0
2014-03-06 13:25:00,541.94,542.0,541.58,541.58,4500.0,541.94,542.0,541.58,541.58,4500.0
2014-03-06 13:30:00,541.53,541.59,541.51,541.59,1100.0,541.53,541.59,541.51,541.59,1100.0
2014-03-06 13:35:00,541.51,541.51,541.46,541.47,1700.0,541.51,541.51,541.46,541.47,1700.0
2014-03-06 13:40:00,541.48,541.48,541.25,541.25,200.0,541.48,541.48,541.25,541.25,200.0
2014-03-06 13:45:00,541.01,541.29,540.6,541.29,4400.0,541.01,541.29,540.6,541.29,4400.0
2014-03-06 13:50:00,541.5,541.95,541.28,541.95,1500.0,541.5,541.95,541.28,541.95,1500.0
2014-03-06 13:55:00,541.83,541.99,541.24,541.71,2300.0,541.83,541.99,541.24,541.71,2300.0
2014-03-06 14:00:00,541.89,541.9,541.89,541.9,200.0,541.89,541.9,541.89,541.9,200.0
2014-03-06 14:05:00,541.69,542.27,541.55,542.0,2600.0,541.69,542.27,541.55,542.0,2600.0
2014-03-06 14:10:00,542.19,542.2,541.98,542.0,3100.0,542.19,542.2,541.98,542.0,3100.0
2014-03-06 14:15:00,542.0,542.0,541.34,541.39,1900.0,542.0,542.0,541.34,541.39,1900.0
2014-03-06 14:20:00,541.68,541.93,541.48,541.6,800.0,541.68,541.93,541.48,541.6,800.0
2014-03-06 14:25:00,541.95,542.1,541.63,542.1,1500.0,541.95,542.1,541.63,542.1,1500.0
2014-03-06 14:30:00,542.1,542.1,541.62,541.64,4500.0,542.1,542.1,541.62,541.64,4500.0
2014-03-06 14:35:00,541.96,542.31,541.54,541.54,5300.0,541.96,542.31,541.54,541.54,5300.0
2014-03-06 14:40:00,542.0,542.15,541.89,541.93,1000.0,542.0,542.15,541.89,541.93,1000.0
2014-03-06 14:45:00,542.2,542.23,541.69,541.76,3400.0,542.2,542.23,541.69,541.76,3400.0
2014-03-06 14:50:00,541.5,541.82,541.02,541.56,8100.0,541.5,541.82,541.02,541.56,8100.0
2014-03-06 14:55:00,541.68,541.74,541.4,541.4,2000.0,541.68,541.74,541.4,541.4,2000.0
2014-03-06 15:00:00,541.84,541.95,541.49,541.49,2300.0,541.84,541.95,541.49,541.49,2300.0
2014-03-06 15:05:00,541.64,541.77,541.49,541.54,3400.0,541.64,541.77,541.49,541.54,3400.0
2014-03-06 15:10:00,541.55,541.85,541.14,541.48,6800.0,541.55,541.85,541.14,541.48,6800.0
2014-03-06 15:15:00,541.59,541.69,541.33,541.43,3200.0,541.59,541.69,541.33,541.43,3200.0
2014-03-06 15:20:00,541.6,541.64,541.14,541.14,2700.0,541.6,541.64,541.14,541.14,2700.0
2014-03-06 15:25:00,541.16,541.42,540.87,540.9,2900.0,541.16,541.42,540.87,540.9,2900.0
2014-03-06 15:30:00,541.31,541.7,541.0,541.7,3100.0,541.31,541.7,541.0,541.7,3100.0
2014-03-06 15:35:00,541.7,541.79,541.12,541.41,4000.0,541.7,541.79,541.12,541.41,4000.0
2014-03-06 15:40:00,541.43,541.63,541.09,541.09,1400.0,541.43,541.63,541.09,541.09,1400.0
2014-03-06 15:45:00,541.01,541.24,540.89,541.0,3300.0,541.01,541.24,540.89,541.0,3300.0
2014-03-06 15:50:00,540.91,541.2,540.88,540.88,4200.0,540.91,541.2,540.88,540.88,4200.0
2014-03-06 15:55:00,540.88,541.49,540.88,541.44,12000.0,540.88,541.49,540.88,541.44,12000.0
2014-03-07 09:30:00,544.6,544.6,541.51,543.87,5100.0,544.6,544.6,541.51,543.87,5100.0
2014-03-07 09:35:00,542.65,543.26,541.6,541.6,2800.0,542.65,543.26,541.6,541.6,2800.0
2014-03-07 09:40:00,541.46,541.5,540.28,540.28,7500.0,541.46,541.5,540.28,540.28,7500.0
2014-03-07 09:45:00,540.48,541.34,540.16,540.41,4200.0,540.48,541.34,540.16,540.41,4200.0
2014-03-07 09:50:00,540.38,540.38,538.85,539.63,2100.0,540.38,540.38,538.85,539.63,2100.0
2014-03-07 09:55:00,540.65,541.89,540.12,541.2,1700.0,540.65,541.89,540.12,541.2,1700.0
2014-03-07 10:00:00,541.63,542.56,540.75,541.56,7300.0,541.63,542.56,540.75,541.56,7300.0
2014-03-07 10:05:00,541.96,542.83,541.51,541.52,7300.0,541.96,542.83,541.51,541.52,7300.0
2014-03-07 10:10:00,541.88,543.5,541.81,543.5,3000.0,541.88,543.5,541.81,543.5,3000.0
2014-03-07 10:15:00,543.64,543.89,542.44,542.44,4000.0,543.64,543.89,542.44,542.44,4000.0
2014-03-07 10:20:00,542.6,543.65,542.6,542.69,1400.0,542.6,543.65,542.6,542.69,1400.0
2014-03-07 10:25:00,543.27,543.27,541.96,542.17,2900.0,543.27,543.27,541.96,542.17,2900.0
2014-03-07 10:30:00,542.18,542.9,542.18,542.65,5200.0,542.18,542.9,542.18,542.65,5200.0
2014-03-07 10:35:00,542.87,542.89,542.4,542.61,1100.0,542.87,542.89,542.4,542.61,1100.0
2014-03-07 10:40:00,542.63,542.74,541.86,541.86,3200.0,542.63,542.74,541.86,541.86,3200.0
2014-03-07 10:45:00,541.63,541.7,541.33,541.69,2400.0,541.63,541.7,541.33,541.69,2400.0
2014-03-07 10:50:00,541.81,542.0,541.41,541.49,3600.0,541.81,542.0,541.41,541.49,3600.0
2014-03-07 10:55:00,541.67,541.71,541.33,541.33,7600.0,541.67,541.71,541.33,541.33,7600.0
2014-03-07 11:00:00,541.33,541.37,540.75,540.75,2700.0,541.33,541.37,540.75,540.75,2700.0
2014-03-07 11:05:00,540.81,541.05,540.49,541.05,2300.0,540.81,541.05,540.49,541.05,2300.0
2014-03-07 11:10:00,541.04,541.68,541.0,541.68,2500.0,541.04,541.68,541.0,541.68,2500.0
2014-03-07 11:15:00,541.56,541.82,541.07,541.56,3100.0,541.56,541.82,541.07,541.56,3100.0
2014-03-07 11:20:00,541.62,541.87,541.33,541.35,2000.0,541.62,541.87,541.33,541.35,2000.0
2014-03-07 11:25:00,541.73,541.93,541.58,541.93,700.0,541.73,541.93,541.58,541.93,700.0
2014-03-07 11:30:00,541.67,541.94,541.35,541.49,8700.0,541.67,541.94,541.35,541.49,8700.0
2014-03-07 11:35:00,541.83,542.21,541.65,541.73,3200.0,541.83,542.21,541.65,541.73,3200.0
2014-03-07 11:40:00,541.85,542.93,541.85,542.93,2800.0,541.85,542.93,541.85,542.93,2800.0
2014-03-07 11:45:00,542.75,543.41,542.75,543.41,2200.0,542.75,543.41,542.75,543.41,2200.0
2014-03-07 11:50:00,543.42,543.67,543.07,543.07,3100.0,543.42,543.67,543.07,543.07,3100.0
2014-03-07 11:55:00,543.22,544.2,543.0,544.2,2000.0,543.22,544.2,543.0,544.2,2000.0
2014-03-07 12:00:00,543.89,543.98,543.29,543.37,2800.0,543.89,543.98,543.29,543.37,2800.0
2014-03-07 12:05:00,543.45,543.45,543.03,543.16,1900.0,543.45,543.45,543.03,543.16,1900.0
2014-03-07 12:10:00,543.28,543.42,542.54,542.75,2000.0,543.28,543.42,542.54,542.75,2000.0
2014-03-07 12:15:00,542.69,543.39,542.69,543.39,1800.0,542.69,543.39,542.69,543.39,1800.0
2014-03-07 12:20:00,543.2,543.53,542.95,543.48,2700.0,543.2,543.53,542.95,543.48,2700.0
2014-03-07 12:25:00,543.54,544.13,543.54,543.59,400.0,543.54,544.13,543.54,543.59,400.0
2014-03-07 12:30:00,543.65,544.01,543.65,543.67,1900.0,543.65,544.01,543.65,543.67,1900.0
2014-03-07 12:35:00,543.67,543.82,543.67,543.82,300.0,543.67,543.82,543.67,543.82,300.0
2014-03-07 12:40:00,543.65,543.85,543.39,543.55,1800.0,543.65,543.85,543.39,543.55,1800.0
2014-03-07 12:45:00,543.58,543.79,543.58,543.79,200.0,543.58,543.79,543.58,543.79,200.0
2014-03-07 12:50:00,543.59,543.59,543.19,543.19,1300.0,543.59,543.59,543.19,543.19,1300.0
2014-03-07 12:55:00,543.11,543.32,542.76,542.76,1900.0,543.11,543.32,542.76,542.76,1900.0
2014-03-07 13:00:00,542.52,542.76,542.35,542.76,1000.0,542.52,542.76,542.35,542.76,1000.0
2014-03-07 13:05:00,543.15,543.15,542.6,543.15,400.0,543.15,543.15,542.6,543.15,400.0
2014-03-07 13:10:00,543.35,543.35,543.0,543.24,1100.0,543.35,543.35,543.0,543.24,1100.0
2014-03-07 13:15:00,542.94,543.7,542.93,543.7,2700.0,542.94,543.7,542.93,543.7,2700.0
2014-03-07 13:20:00,543.24,543.27,542.84,543.17,1200.0,543.24,543.27,542.84,543.17,1200.0
2014-03-07 13:25:00,543.15,543.47,542.84,542.86,1700.0,543.15,543.47,542.84,542.86,1700.0
2014-03-07 13:30:00,543.24,543.24,542.3,542.51,2300.0,543.24,543.24,542.3,542.51,2300.0
2014-03-07 13:35:00,542.53,543.08,542.3,542.86,3500.0,542.53,543.08,542.3,542.86,3500.0
2014-03-07 13:40:00,542.53,542.83,542.22,542.7,3000.0,542.53,542.83,542.22,542.7,3000.0
2014-03-07 13:45:00,542.7,542.87,542.15,542.18,3400.0,542.7,542.87,542.15,542.18,3400.0
2014-03-07 13:50:00,542.26,542.3,542.03,542.2,600.0,542.26,542.3,542.03,542.2,600.0
2014-03-07 13:55:00,542.43,543.01,542.22,542.48,2100.0,542.43,543.01,542.22,542.48,2100.0
2014-03-07 14:00:00,542.68,542.69,541.94,542.06,2500.0,542.68,542.69,541.94,542.06,2500.0
2014-03-07 14:05:00,542.07,542.25,541.29,541.31,14900.0,542.07,542.25,541.29,541.31,14900.0
2014-03-07 14:10:00,541.26,541.55,541.17,541.38,4600.0,541.26,541.55,541.17,541.38,4600.0
2014-03-07 14:15:00,541.38,542.04,541.38,541.93,4400.0,541.38,542.04,541.38,541.93,4400.0
2014-03-07 14:20:00,541.77,541.77,541.08,541.57,10400.0,541.77,541.77,541.08,541.57,10400.0
2014-03-07 14:25:00,541.57,541.57,540.86,541.2,1900.0,541.57,541.57,540.86,541.2,1900.0
2014-03-07 14:30:00,541.2,541.63,540.96,541.26,2400.0,541.2,541.63,540.96,541.26,2400.0
2014-03-07 14:35:00,541.66,541.8,541.37,541.64,2200.0,541.66,541.8,541.37,541.64,2200.0
2014-03-07 14:40:00,541.95,542.16,541.84,542.04,1900.0,541.95,542.16,541.84,542.04,1900.0
2014-03-07 14:45:00,541.74,542.59,541.74,542.38,1700.0,541.74,542.59,541.74,542.38,1700.0
2014-03-07 14:50:00,542.24,542.59,542.24,542.39,2700.0,542.24,542.59,542.24,542.39,2700.0
2014-03-07 14:55:00,542.58,542.58,542.03,542.05,2600.0,542.58,542.58,542.03,542.05,2600.0
2014-03-07 15:00:00,541.98,542.05,541.32,541.48,5600.0,541.98,542.05,541.32,541.48,5600.0
2014-03-07 15:05:00,541.44,541.81,541.37,541.51,2500.0,541.44,541.81,541.37,541.51,2500.0
2014-03-07 15:10:00,541.45,541.83,541.0,541.56,3700.0,541.45,541.83,541.0,541.56,3700.0
2014-03-07 15:15:00,541.89,542.29,541.89,542.18,1500.0,541.89,542.29,541.89,542.18,1500.0
2014-03-07 15:20:00,541.99,542.51,541.88,541.88,3100.0,541.99,542.51,541.88,541.88,3100.0
2014-03-07 15:25:00,542.01,542.44,541.21,541.21,4000.0,542.01,542.44,541.21,541.21,4000.0
2014-03-07 15:30:00,541.43,541.82,541.07,541.15,6000.0,541.43,541.82,541.07,541.15,6000.0
2014-03-07 15:35:00,541.45,541.53,541.14,541.14,4500.0,541.45,541.53,541.14,541.14,4500.0
2014-03-07 15:40:00,541.19,541.82,541.19,541.82,3200.0,541.19,541.82,541.19,541.82,3200.0
2014-03-07 15:45:00,542.26,542.26,541.02,541.28,8100.0,542.26,542.26,541.02,541.28,8100.0
2014-03-07 15:50:00,541.28,541.82,540.96,541.79,12900.0,541.28,541.82,540.96,541.79,12900.0
2014-03-07 15:55:00,541.43,541.95,540.98,541.67,15200.0,541.43,541.95,540.98,541.67,15200.0
2014-03-10 09:30:00,541.96,541.96,539.7,539.7,1400.0,541.96,541.96,539.7,539.7,1400.0
2014-03-10 09:35:00,539.52,542.95,539.52,542.95,1100.0,539.52,542.95,539.52,542.95,1100.0
2014-03-10 09:40:00,542.82,543.78,542.59,543.74,500.0,542.82,543.78,542.59,543.74,500.0
2014-03-10 09:45:00,543.2,543.2,542.61,542.95,3500.0,543.2,543.2,542.61,542.95,3500.0
2014-03-10 09:50:00,543.16,543.16,542.81,543.03,700.0,543.16,543.16,542.81,543.03,700.0
2014-03-10 09:55:00,542.95,543.01,542.1,542.1,600.0,542.95,543.01,542.1,542.1,600.0
2014-03-10 10:00:00,542.72,542.72,541.43,541.65,1900.0,542.72,542.72,541.43,541.65,1900.0
2014-03-10 10:05:00,541.44,541.82,541.3,541.51,1300.0,541.44,541.82,541.3,541.51,1300.0
2014-03-10 10:10:00,540.87,541.46,540.82,541.25,2300.0,540.87,541.46,540.82,541.25,2300.0
2014-03-10 10:15:00,541.27,542.26,541.1,541.64,2500.0,541.27,542.26,541.1,541.64,2500.0
2014-03-10 10:20:00,541.41,542.3,541.41,542.12,900.0,541.41,542.3,541.41,542.12,900.0
2014-03-10 10:25:00,541.97,542.29,540.94,541.79,3100.0,541.97,542.29,540.94,541.79,3100.0
2014-03-10 10:30:00,541.51,542.01,541.04,541.04,900.0,541.51,542.01,541.04,541.04,900.0
2014-03-10 10:35:00,542.09,542.09,541.63,542.0,400.0,542.09,542.09,541.63,542.0,400.0
2014-03-10 10:40:00,541.38,541.45,540.28,540.45,2700.0,541.38,541.45,540.28,540.45,2700.0
2014-03-10 10:45:00,540.71,541.4,540.71,541.4,600.0,540.71,541.4,540.71,541.4,600.0
2014-03-10 10:50:00,541.09,541.37,540.87,540.87,400.0,541.09,541.37,540.87,540.87,400.0
2014-03-10 10:55:00,541.22,541.47,540.63,541.05,3000.0,541.22,541.47,540.63,541.05,3000.0
2014-03-10 11:00:00,541.0,541.46,540.89,541.43,2500.0,541.0,541.46,540.89,541.43,2500.0
2014-03-10 11:05:00,541.5,542.32,541.21,542.32,1100.0,541.5,542.32,541.21,542.32,1100.0
2014-03-10 11:10:00,542.32,542.83,542.2,542.82,1300.0,542.32,542.83,542.2,542.82,1300.0
2014-03-10 11:15:00,542.84,543.02,542.76,543.02,400.0,542.84,543.02,542.76,543.02,400.0
2014-03-10 11:20:00,542.86,543.49,542.86,543.49,1300.0,542.86,543.49,542.86,543.49,1300.0
2014-03-10 11:25:00,543.39,544.13,543.39,543.75,1100.0,543.39,544.13,543.39,543.75,1100.0
2014-03-10 11:30:00,543.87,543.87,543.41,543.45,1300.0,543.87,543.87,543.41,543.45,1300.0
2014-03-10 11:35:00,543.52,543.55,542.51,542.55,2500.0,543.52,543.55,542.51,542.55,2500.0
2014-03-10 11:40:00,542.8,542.8,542.75,542.75,300.0,542.8,542.8,542.75,542.75,300.0
2014-03-10 11:45:00,542.89,543.42,542.89,543.21,1400.0,542.89,543.42,542.89,543.21,1400.0
2014-03-10 11:50:00,542.97,542.97,542.61,542.61,400.0,542.97,542.97,542.61,542.61,400.0
2014-03-10 11:55:00,542.14,542.14,542.14,542.14,100.0,542.14,542.14,542.14,542.14,100.0
2014-03-10 12:00:00,542.21,542.21,541.63,541.73,2700.0,542.21,542.21,541.63,541.73,2700.0
2014-03-10 12:05:00,541.95,542.07,541.64,542.07,1400.0,541.95,542.07,541.64,542.07,1400.0
2014-03-10 12:10:00,542.1,542.17,542.09,542.17,400.0,542.1,542.17,542.09,542.17,400.0
2014-03-10 12:15:00,542.24,542.36,541.91,542.0,1000.0,542.24,542.36,541.91,542.0,1000.0
2014-03-10 12:20:00,541.87,542.37,541.25,541.25,1500.0,541.87,542.37,541.25,541.25,1500.0
2014-03-10 12:25:00,541.35,541.54,541.35,541.54,1200.0,541.35,541.54,541.35,541.54,1200.0
2014-03-10 12:30:00,541.53,542.59,541.53,542.59,2400.0,541.53,542.59,541.53,542.59,2400.0
2014-03-10 12:35:00,542.19,542.2,542.17,542.2,400.0,542.19,542.2,542.17,542.2,400.0
2014-03-10 12:40:00,542.2,542.2,542.15,542.15,200.0,542.2,542.2,542.15,542.15,200.0
2014-03-10 12:45:00,542.38,542.38,542.06,542.33,900.0,542.38,542.38,542.06,542.33,900.0
2014-03-10 12:50:00,541.88,541.88,541.81,541.81,200.0,541.88,541.88,541.81,541.81,200.0
2014-03-10 12:55:00,542.27,542.78,542.2,542.78,1400.0,542.27,542.78,542.2,542.78,1400.0
2014-03-10 13:00:00,542.81,542.81,542.67,542.67,200.0,542.81,542.81,542.67,542.67,200.0
2014-03-10 13:05:00,542.75,542.75,542.39,542.67,300.0,542.75,542.75,542.39,542.67,300.0
2014-03-10 13:10:00,542.64,542.67,542.54,542.54,600.0,542.64,542.67,542.54,542.54,600.0
2014-03-10 13:15:00,542.43,542.85,542.43,542.54,1100.0,542.43,542.85,542.43,542.54,1100.0
2014-03-10 13:20:00,542.76,542.76,542.14,542.14,700.0,542.76,542.76,542.14,542.14,700.0
2014-03-10 13:25:00,542.57,542.63,542.14,542.27,1000.0,542.57,542.63,542.14,542.27,1000.0
2014-03-10 13:30:00,542.28,542.28,541.45,541.65,1400.0,542.28,542.28,541.45,541.65,1400.0
2014-03-10 13:35:00,541.52,542.19,541.52,541.62,500.0,541.52,542.19,541.52,541.62,500.0
2014-03-10 13:40:00,541.7,542.03,541.22,541.22,1100.0,541.7,542.03,541.22,541.22,1100.0
2014-03-10 13:45:00,541.45,541.68,541.45,541.68,300.0,541.45,541.68,541.45,541.68,300.0
2014-03-10 13:50:00,541.4,541.9,541.34,541.34,1000.0,541.4,541.9,541.34,541.34,1000.0
2014-03-10 13:55:00,541.26,541.51,540.94,540.99,1300.0,541.26,541.51,540.94,540.99,1300.0
2014-03-10 14:00:00,540.99,540.99,540.83,540.83,700.0,540.99,540.99,540.83,540.83,700.0
2014-03-10 14:05:00,541.3,541.49,540.83,541.49,700.0,541.3,541.49,540.83,541.49,700.0
2014-03-10 14:10:00,541.31,541.31,541.31,541.31,400.0,541.31,541.31,541.31,541.31,400.0
2014-03-10 14:15:00,541.24,541.84,541.07,541.07,1000.0,541.24,541.84,541.07,541.07,1000.0
2014-03-10 14:20:00,541.39,541.87,540.96,541.87,1800.0,541.39,541.87,540.96,541.87,1800.0
2014-03-10 14:25:00,541.31,541.82,541.31,541.31,500.0,541.31,541.82,541.31,541.31,500.0
2014-03-10 14:30:00,541.31,541.31,541.31,541.31,800.0,541.31,541.31,541.31,541.31,800.0
2014-03-10 14:35:00,541.16,541.25,541.16,541.25,200.0,541.16,541.25,541.16,541.25,200.0
2014-03-10 14:40:00,541.73,541.75,541.31,541.47,700.0,541.73,541.75,541.31,541.47,700.0
2014-03-10 14:45:00,540.89,541.61,540.89,541.03,1800.0,540.89,541.61,540.89,541.03,1800.0
2014-03-10 14:50:00,541.35,541.82,541.21,541.21,2200.0,541.35,541.82,541.21,541.21,2200.0
2014-03-10 14:55:00,541.21,541.54,540.98,541.3,1200.0,541.21,541.54,540.98,541.3,1200.0
2014-03-10 15:00:00,541.13,541.55,541.13,541.45,1200.0,541.13,541.55,541.13,541.45,1200.0
2014-03-10 15:05:00,541.32,541.63,541.08,541.28,2700.0,541.32,541.63,541.08,541.28,2700.0
2014-03-10 15:10:00,541.38,541.38,540.75,540.75,1900.0,541.38,541.38,540.75,540.75,1900.0
2014-03-10 15:15:00,540.75,541.08,540.64,540.9,1100.0,540.75,541.08,540.64,540.9,1100.0
2014-03-10 15:20:00,541.13,541.16,540.68,540.71,1900.0,541.13,541.16,540.68,540.71,1900.0
2014-03-10 15:25:00,540.71,540.71,540.5,540.5,400.0,540.71,540.71,540.5,540.5,400.0
2014-03-10 15:30:00,540.95,541.12,540.64,541.12,1800.0,540.95,541.12,540.64,541.12,1800.0
2014-03-10 15:35:00,541.25,541.73,541.15,541.25,2800.0,541.25,541.73,541.15,541.25,2800.0
2014-03-10 15:40:00,541.25,541.62,541.25,541.47,2200.0,541.25,541.62,541.25,541.47,2200.0
2014-03-10 15:45:00,541.47,542.38,541.42,541.84,6000.0,541.47,542.38,541.42,541.84,6000.0
2014-03-10 15:50:00,541.61,542.1,541.29,541.91,17000.0,541.61,542.1,541.29,541.91,17000.0
2014-03-10 15:55:00,541.87,541.89,541.13,541.85,25800.0,541.87,541.89,541.13,541.85,25800.0
2014-03-11 09:30:00,540.64,542.15,539.01,539.01,5400.0,540.64,542.15,539.01,539.01,5400.0
2014-03-11 09:35:00,539.48,539.48,538.43,539.34,2700.0,539.48,539.48,538.43,539.34,2700.0
2014-03-11 09:40:00,539.27,539.67,538.92,539.43,3300.0,539.27,539.67,538.92,539.43,3300.0
2014-03-11 09:45:00,540.09,541.4,539.86,540.28,4700.0,540.09,541.4,539.86,540.28,4700.0
2014-03-11 09:50:00,540.27,540.65,539.83,540.65,2200.0,540.27,540.65,539.83,540.65,2200.0
2014-03-11 09:55:00,540.6,541.59,540.59,541.59,900.0,540.6,541.59,540.59,541.59,900.0
2014-03-11 10:00:00,541.61,542.33,540.89,541.06,3900.0,541.61,542.33,540.89,541.06,3900.0
2014-03-11 10:05:00,541.54,541.54,540.76,540.97,500.0,541.54,541.54,540.76,540.97,500.0
2014-03-11 10:10:00,541.03,542.11,540.65,542.11,3600.0,541.03,542.11,540.65,542.11,3600.0
2014-03-11 10:15:00,541.83,542.08,541.35,542.08,500.0,541.83,542.08,541.35,542.08,500.0
2014-03-11 10:20:00,541.54,542.03,541.34,541.37,3200.0,541.54,542.03,541.34,541.37,3200.0
2014-03-11 10:25:00,541.35,541.51,541.33,541.33,1100.0,541.35,541.51,541.33,541.33,1100.0
2014-03-11 10:30:00,541.77,542.43,541.7,541.84,2600.0,541.77,542.43,541.7,541.84,2600.0
2014-03-11 10:35:00,541.69,541.69,541.47,541.47,200.0,541.69,541.69,541.47,541.47,200.0
2014-03-11 10:40:00,541.55,542.2,541.55,541.66,400.0,541.55,542.2,541.55,541.66,400.0
2014-03-11 10:45:00,542.19,542.24,541.63,541.76,1100.0,542.19,542.24,541.63,541.76,1100.0
2014-03-11 10:50:00,542.2,543.15,542.2,542.94,3400.0,542.2,543.15,542.2,542.94,3400.0
2014-03-11 10:55:00,543.2,543.32,543.18,543.27,4400.0,543.2,543.32,543.18,543.27,4400.0
2014-03-11 11:00:00,543.43,544.76,543.37,544.04,14600.0,543.43,544.76,543.37,544.04,14600.0
2014-03-11 11:05:00,544.24,545.33,544.24,545.33,3400.0,544.24,545.33,544.24,545.33,3400.0
2014-03-11 11:10:00,545.65,545.65,544.99,544.99,1900.0,545.65,545.65,544.99,544.99,1900.0
2014-03-11 11:15:00,544.97,545.09,544.24,544.45,6000.0,544.97,545.09,544.24,544.45,6000.0
2014-03-11 11:20:00,544.18,544.18,544.01,544.02,1100.0,544.18,544.18,544.01,544.02,1100.0
2014-03-11 11:25:00,544.05,544.88,544.05,544.86,1400.0,544.05,544.88,544.05,544.86,1400.0
2014-03-11 11:30:00,544.86,544.86,544.21,544.64,3400.0,544.86,544.86,544.21,544.64,3400.0
2014-03-11 11:35:00,544.69,544.76,544.49,544.76,500.0,544.69,544.76,544.49,544.76,500.0
2014-03-11 11:40:00,544.89,545.09,544.34,544.39,1800.0,544.89,545.09,544.34,544.39,1800.0
2014-03-11 11:45:00,544.34,544.34,543.25,543.25,2300.0,544.34,544.34,543.25,543.25,2300.0
2014-03-11 11:50:00,543.19,543.27,542.66,543.24,1100.0,543.19,543.27,542.66,543.24,1100.0
2014-03-11 11:55:00,542.72,543.47,542.72,543.31,3200.0,542.72,543.47,542.72,543.31,3200.0
2014-03-11 12:00:00,542.81,543.1,542.58,542.79,1100.0,542.81,543.1,542.58,542.79,1100.0
2014-03-11 12:05:00,543.03,543.46,542.79,542.85,2300.0,543.03,543.46,542.79,542.85,2300.0
2014-03-11 12:10:00,542.52,542.79,541.74,542.57,3200.0,542.52,542.79,541.74,542.57,3200.0
2014-03-11 12:15:00,542.34,542.34,541.55,541.84,2600.0,542.34,542.34,541.55,541.84,2600.0
2014-03-11 12:20:00,541.48,542.64,541.48,542.62,1100.0,541.48,542.64,541.48,542.62,1100.0
2014-03-11 12:25:00,542.6,542.64,542.6,542.64,600.0,542.6,542.64,542.6,542.64,600.0
2014-03-11 12:30:00,542.51,542.82,542.36,542.36,1600.0,542.51,542.82,542.36,542.36,1600.0
2014-03-11 12:35:00,542.35,542.49,541.63,542.44,2500.0,542.35,542.49,541.63,542.44,2500.0
2014-03-11 12:40:00,542.75,542.75,542.13,542.35,600.0,542.75,542.75,542.13,542.35,600.0
2014-03-11 12:45:00,542.35,542.45,542.06,542.45,2300.0,542.35,542.45,542.06,542.45,2300.0
2014-03-11 12:50:00,543.01,543.02,542.8,542.83,1300.0,543.01,543.02,542.8,542.83,1300.0
2014-03-11 12:55:00,542.97,543.3,542.68,542.94,2600.0,542.97,543.3,542.68,542.94,2600.0
2014-03-11 13:00:00,542.76,542.76,542.01,542.01,800.0,542.76,542.76,542.01,542.01,800.0
2014-03-11 13:05:00,542.52,543.34,542.05,543.01,1900.0,542.52,543.34,542.05,543.01,1900.0
2014-03-11 13:10:00,542.47,542.7,542.25,542.54,1700.0,542.47,542.7,542.25,542.54,1700.0
2014-03-11 13:15:00,542.57,542.57,542.18,542.19,1000.0,542.57,542.57,542.18,542.19,1000.0
2014-03-11 13:20:00,542.24,542.24,541.85,541.85,700.0,542.24,542.24,541.85,541.85,700.0
2014-03-11 13:25:00,541.8,541.89,541.13,541.34,3600.0,541.8,541.89,541.13,541.34,3600.0
2014-03-11 13:30:00,541.2,541.39,541.13,541.2,1300.0,541.2,541.39,541.13,541.2,1300.0
2014-03-11 13:35:00,541.32,541.51,541.32,541.5,900.0,541.32,541.51,541.32,541.5,900.0
2014-03-11 13:40:00,541.0,541.07,541.0,541.07,900.0,541.0,541.07,541.0,541.07,900.0
2014-03-11 13:45:00,540.55,541.65,540.55,541.65,1200.0,540.55,541.65,540.55,541.65,1200.0
2014-03-11 13:50:00,541.88,542.38,541.69,542.23,800.0,541.88,542.38,541.69,542.23,800.0
2014-03-11 13:55:00,542.29,542.56,542.01,542.5,1900.0,542.29,542.56,542.01,542.5,1900.0
2014-03-11 14:00:00,542.55,542.55,541.55,541.55,2000.0,542.55,542.55,541.55,541.55,2000.0
2014-03-11 14:05:00,541.55,541.64,541.11,541.11,1500.0,541.55,541.64,541.11,541.11,1500.0
2014-03-11 14:10:00,541.1,541.64,541.1,541.15,1900.0,541.1,541.64,541.1,541.15,1900.0
2014-03-11 14:15:00,541.16,541.18,540.69,540.69,2300.0,541.16,541.18,540.69,540.69,2300.0
2014-03-11 14:20:00,540.83,541.0,540.83,540.86,1000.0,540.83,541.0,540.83,540.86,1000.0
2014-03-11 14:25:00,540.66,541.22,540.66,541.22,1700.0,540.66,541.22,540.66,541.22,1700.0
2014-03-11 14:30:00,541.2,541.2,540.05,540.05,1800.0,541.2,541.2,540.05,540.05,1800.0
2014-03-11 14:35:00,540.44,540.63,540.32,540.32,1400.0,540.44,540.63,540.32,540.32,1400.0
2014-03-11 14:40:00,540.32,540.5,539.75,540.08,1400.0,540.32,540.5,539.75,540.08,1400.0
2014-03-11 14:45:00,540.54,540.72,540.07,540.7,1400.0,540.54,540.72,540.07,540.7,1400.0
2014-03-11 14:50:00,540.7,540.71,539.85,540.02,1900.0,540.7,540.71,539.85,540.02,1900.0
2014-03-11 14:55:00,539.83,540.23,539.83,540.2,1000.0,539.83,540.23,539.83,540.2,1000.0
2014-03-11 15:00:00,539.89,540.04,539.38,539.81,4600.0,539.89,540.04,539.38,539.81,4600.0
2014-03-11 15:05:00,539.68,540.06,539.38,539.58,4400.0,539.68,540.06,539.38,539.58,4400.0
2014-03-11 15:10:00,539.7,539.7,539.7,539.7,100.0,539.7,539.7,539.7,539.7,100.0
2014-03-11 15:15:00,539.86,540.34,539.86,540.04,4700.0,539.86,540.34,539.86,540.04,4700.0
2014-03-11 15:20:00,540.09,540.6,539.97,540.56,3600.0,540.09,540.6,539.97,540.56,3600.0
2014-03-11 15:25:00,540.56,540.56,540.03,540.05,3500.0,540.56,540.56,540.03,540.05,3500.0
2014-03-11 15:30:00,540.13,540.64,540.08,540.55,3200.0,540.13,540.64,540.08,540.55,3200.0
2014-03-11 15:35:00,540.58,540.58,539.61,539.61,4600.0,540.58,540.58,539.61,539.61,4600.0
2014-03-11 15:40:00,540.18,540.18,539.81,539.91,3700.0,540.18,540.18,539.81,539.91,3700.0
2014-03-11 15:45:00,539.9,540.0,539.25,539.25,10500.0,539.9,540.0,539.25,539.25,10500.0
2014-03-11 15:50:00,539.55,539.96,539.22,539.51,6700.0,539.55,539.96,539.22,539.51,6700.0
2014-03-11 15:55:00,539.63,540.12,539.48,539.65,13000.0,539.63,540.12,539.48,539.65,13000.0
2014-03-12 09:30:00,539.64,541.01,536.46,538.41,3000.0,539.64,541.01,536.46,538.41,3000.0
2014-03-12 09:35:00,537.65,539.5,537.65,539.5,800.0,537.65,539.5,537.65,539.5,800.0
2014-03-12 09:40:00,539.33,539.33,537.95,537.95,400.0,539.33,539.33,537.95,537.95,400.0
2014-03-12 09:45:00,537.91,538.16,536.68,537.98,800.0,537.91,538.16,536.68,537.98,800.0
2014-03-12 09:50:00,537.2,537.6,537.1,537.53,1900.0,537.2,537.6,537.1,537.53,1900.0
2014-03-12 09:55:00,537.06,537.38,536.7,537.35,3900.0,537.06,537.38,536.7,537.35,3900.0
2014-03-12 10:00:00,536.74,539.1,536.74,539.1,1100.0,536.74,539.1,536.74,539.1,1100.0
2014-03-12 10:05:00,539.04,539.47,537.85,538.87,1700.0,539.04,539.47,537.85,538.87,1700.0
2014-03-12 10:10:00,539.15,539.15,539.15,539.15,100.0,539.15,539.15,539.15,539.15,100.0
2014-03-12 10:15:00,538.96,538.97,538.58,538.97,600.0,538.96,538.97,538.58,538.97,600.0
2014-03-12 10:20:00,539.06,539.5,539.06,539.5,600.0,539.06,539.5,539.06,539.5,600.0
2014-03-12 10:25:00,539.6,539.6,539.6,539.6,100.0,539.6,539.6,539.6,539.6,100.0
2014-03-12 10:30:00,539.54,540.17,539.14,540.17,1600.0,539.54,540.17,539.14,540.17,1600.0
2014-03-12 10:35:00,540.23,540.48,538.97,538.97,600.0,540.23,540.48,538.97,538.97,600.0
2014-03-12 10:40:00,539.23,539.28,539.23,539.28,200.0,539.23,539.28,539.23,539.28,200.0
2014-03-12 10:45:00,539.6,539.73,538.54,539.16,1300.0,539.6,539.73,538.54,539.16,1300.0
2014-03-12 10:50:00,539.18,539.94,539.18,539.94,1300.0,539.18,539.94,539.18,539.94,1300.0
2014-03-12 10:55:00,539.63,540.61,539.06,540.55,2000.0,539.63,540.61,539.06,540.55,2000.0
2014-03-12 11:00:00,539.77,539.77,539.67,539.67,700.0,539.77,539.77,539.67,539.67,700.0
2014-03-12 11:05:00,539.74,539.79,539.27,539.43,700.0,539.74,539.79,539.27,539.43,700.0
2014-03-12 11:10:00,539.27,539.51,538.91,539.07,1000.0,539.27,539.51,538.91,539.07,1000.0
2014-03-12 11:15:00,539.29,539.62,539.29,539.51,1400.0,539.29,539.62,539.29,539.51,1400.0
2014-03-12 11:20:00,539.85,540.35,539.49,540.35,2800.0,539.85,540.35,539.49,540.35,2800.0
2014-03-12 11:25:00,539.8,540.18,539.27,539.43,2700.0,539.8,540.18,539.27,539.43,2700.0
2014-03-12 11:30:00,539.43,539.43,538.69,538.69,1400.0,539.43,539.43,538.69,538.69,1400.0
2014-03-12 11:35:00,538.43,538.43,538.13,538.13,1300.0,538.43,538.43,538.13,538.13,1300.0
2014-03-12 11:40:00,538.02,538.2,538.0,538.0,1000.0,538.02,538.2,538.0,538.0,1000.0
2014-03-12 11:45:00,538.03,538.1,537.67,538.09,1500.0,538.03,538.1,537.67,538.09,1500.0
2014-03-12 11:50:00,538.07,538.32,538.05,538.05,1300.0,538.07,538.32,538.05,538.05,1300.0
2014-03-12 11:55:00,538.28,538.28,537.71,537.71,500.0,538.28,538.28,537.71,537.71,500.0
2014-03-12 12:00:00,537.5,538.52,537.5,538.52,1400.0,537.5,538.52,537.5,538.52,1400.0
2014-03-12 12:05:00,538.43,538.5,537.96,538.27,1400.0,538.43,538.5,537.96,538.27,1400.0
2014-03-12 12:10:00,537.74,538.44,537.74,538.44,1800.0,537.74,538.44,537.74,538.44,1800.0
2014-03-12 12:15:00,538.55,538.67,537.88,537.92,2000.0,538.55,538.67,537.88,537.92,2000.0
2014-03-12 12:20:00,538.23,538.48,538.15,538.48,1100.0,538.23,538.48,538.15,538.48,1100.0
2014-03-12 12:25:00,538.38,538.49,537.96,537.96,1900.0,538.38,538.49,537.96,537.96,1900.0
2014-03-12 12:30:00,538.29,538.82,538.11,538.75,1700.0,538.29,538.82,538.11,538.75,1700.0
2014-03-12 12:35:00,538.91,539.0,538.62,538.62,1300.0,538.91,539.0,538.62,538.62,1300.0
2014-03-12 12:40:00,538.66,539.48,538.66,539.48,900.0,538.66,539.48,538.66,539.48,900.0
2014-03-12 12:45:00,539.49,539.49,539.2,539.37,800.0,539.49,539.49,539.2,539.37,800.0
2014-03-12 12:50:00,539.28,539.78,539.28,539.78,1400.0,539.28,539.78,539.28,539.78,1400.0
2014-03-12 12:55:00,539.75,541.16,539.75,541.16,2200.0,539.75,541.16,539.75,541.16,2200.0
2014-03-12 13:00:00,541.23,541.24,540.55,540.55,2800.0,541.23,541.24,540.55,540.55,2800.0
2014-03-12 13:05:00,540.51,540.51,540.23,540.23,500.0,540.51,540.51,540.23,540.23,500.0
2014-03-12 13:10:00,540.39,540.39,539.27,539.27,1100.0,540.39,540.39,539.27,539.27,1100.0
2014-03-12 13:15:00,539.44,539.8,539.44,539.56,1500.0,539.44,539.8,539.44,539.56,1500.0
2014-03-12 13:20:00,539.27,539.31,539.05,539.09,800.0,539.27,539.31,539.05,539.09,800.0
2014-03-12 13:25:00,539.13,539.52,539.09,539.31,1100.0,539.13,539.52,539.09,539.31,1100.0
2014-03-12 13:30:00,539.24,539.79,539.19,539.19,1200.0,539.24,539.79,539.19,539.19,1200.0
2014-03-12 13:35:00,539.48,539.6,539.42,539.42,1300.0,539.48,539.6,539.42,539.42,1300.0
2014-03-12 13:40:00,539.62,540.22,539.61,540.0,2700.0,539.62,540.22,539.61,540.0,2700.0
2014-03-12 13:45:00,540.14,540.52,540.03,540.26,1700.0,540.14,540.52,540.03,540.26,1700.0
2014-03-12 13:50:00,540.26,540.58,539.97,540.58,1100.0,540.26,540.58,539.97,540.58,1100.0
2014-03-12 13:55:00,540.39,540.39,540.12,540.12,400.0,540.39,540.39,540.12,540.12,400.0
2014-03-12 14:00:00,540.24,541.04,540.24,540.64,1400.0,540.24,541.04,540.24,540.64,1400.0
2014-03-12 14:05:00,540.72,541.07,540.47,540.47,1400.0,540.72,541.07,540.47,540.47,1400.0
2014-03-12 14:10:00,540.6,540.6,539.74,540.11,1200.0,540.6,540.6,539.74,540.11,1200.0
2014-03-12 14:15:00,540.06,540.49,539.75,540.12,2200.0,540.06,540.49,539.75,540.12,2200.0
2014-03-12 14:20:00,540.18,540.36,539.96,540.2,1700.0,540.18,540.36,539.96,540.2,1700.0
2014-03-12 14:25:00,540.04,540.24,539.51,539.56,1500.0,540.04,540.24,539.51,539.56,1500.0
2014-03-12 14:30:00,539.7,540.46,539.62,539.69,1800.0,539.7,540.46,539.62,539.69,1800.0
2014-03-12 14:35:00,540.09,540.15,539.98,539.98,1400.0,540.09,540.15,539.98,539.98,1400.0
2014-03-12 14:40:00,540.02,540.16,540.02,540.16,700.0,540.02,540.16,540.02,540.16,700.0
2014-03-12 14:45:00,540.11,540.4,539.95,539.95,1100.0,540.11,540.4,539.95,539.95,1100.0
2014-03-12 14:50:00,539.82,540.64,539.82,540.03,1300.0,539.82,540.64,539.82,540.03,1300.0
2014-03-12 14:55:00,540.18,540.3,539.63,539.63,1200.0,540.18,540.3,539.63,539.63,1200.0
2014-03-12 15:00:00,539.81,539.92,539.48,539.64,2800.0,539.81,539.92,539.48,539.64,2800.0
2014-03-12 15:05:00,539.75,539.8,539.48,539.48,1100.0,539.75,539.8,539.48,539.48,1100.0
2014-03-12 15:10:00,539.29,539.84,539.29,539.81,3300.0,539.29,539.84,539.29,539.81,3300.0
2014-03-12 15:15:00,539.55,539.61,539.06,539.18,2800.0,539.55,539.61,539.06,539.18,2800.0
2014-03-12 15:20:00,539.18,540.44,539.06,540.44,5200.0,539.18,540.44,539.06,540.44,5200.0
2014-03-12 15:25:00,540.42,540.42,539.48,539.77,2100.0,540.42,540.42,539.48,539.77,2100.0
2014-03-12 15:30:00,539.24,540.25,539.24,540.04,2100.0,539.24,540.25,539.24,540.04,2100.0
2014-03-12 15:35:00,539.98,540.66,539.74,540.66,3200.0,539.98,540.66,539.74,540.66,3200.0
2014-03-12 15:40:00,540.81,540.85,540.12,540.58,4100.0,540.81,540.85,540.12,540.58,4100.0
2014-03-12 15:45:00,540.42,541.39,540.41,540.73,6400.0,540.42,541.39,540.41,540.73,6400.0
2014-03-12 15:50:00,540.72,541.36,540.51,540.55,8800.0,540.72,541.36,540.51,540.55,8800.0
2014-03-12 15:55:00,540.55,540.91,540.26,540.56,12100.0,540.55,540.91,540.26,540.56,12100.0
2014-03-13 09:30:00,543.19,544.7,537.75,539.52,2900.0,543.19,544.7,537.75,539.52,2900.0
2014-03-13 09:35:00,540.69,540.69,539.89,539.9,300.0,540.69,540.69,539.89,539.9,300.0
2014-03-13 09:40:00,539.53,539.53,538.0,538.0,1300.0,539.53,539.53,538.0,538.0,1300.0
2014-03-13 09:45:00,537.75,538.55,535.54,536.83,7600.0,537.75,538.55,535.54,536.83,7600.0
2014-03-13 09:50:00,536.33,536.88,536.33,536.82,1100.0,536.33,536.88,536.33,536.82,1100.0
2014-03-13 09:55:00,537.24,537.47,535.67,537.47,4200.0,537.24,537.47,535.67,537.47,4200.0
2014-03-13 10:00:00,537.2,537.83,536.24,537.03,5300.0,537.2,537.83,536.24,537.03,5300.0
2014-03-13 10:05:00,536.89,536.92,536.54,536.77,2400.0,536.89,536.92,536.54,536.77,2400.0
2014-03-13 10:10:00,536.58,536.88,535.95,536.57,4300.0,536.58,536.88,535.95,536.57,4300.0
2014-03-13 10:15:00,536.09,536.09,535.7,535.7,1400.0,536.09,536.09,535.7,535.7,1400.0
2014-03-13 10:20:00,536.33,537.25,535.69,537.25,2500.0,536.33,537.25,535.69,537.25,2500.0
2014-03-13 10:25:00,537.32,537.32,537.31,537.31,600.0,537.32,537.32,537.31,537.31,600.0
2014-03-13 10:30:00,537.35,538.19,537.35,537.6,2700.0,537.35,538.19,537.35,537.6,2700.0
2014-03-13 10:35:00,537.22,537.96,536.76,537.58,5700.0,537.22,537.96,536.76,537.58,5700.0
2014-03-13 10:40:00,537.67,538.46,537.52,537.81,5500.0,537.67,538.46,537.52,537.81,5500.0
2014-03-13 10:45:00,538.0,538.0,537.58,537.8,1100.0,538.0,538.0,537.58,537.8,1100.0
2014-03-13 10:50:00,537.39,538.5,537.39,537.96,3100.0,537.39,538.5,537.39,537.96,3100.0
2014-03-13 10:55:00,537.52,537.59,536.44,536.79,1400.0,537.52,537.59,536.44,536.79,1400.0
2014-03-13 11:00:00,536.2,536.88,536.18,536.63,3500.0,536.2,536.88,536.18,536.63,3500.0
2014-03-13 11:05:00,536.7,536.77,535.98,536.13,4000.0,536.7,536.77,535.98,536.13,4000.0
2014-03-13 11:10:00,536.41,536.41,536.18,536.41,1200.0,536.41,536.41,536.18,536.41,1200.0
2014-03-13 11:15:00,536.73,537.19,536.31,536.63,2100.0,536.73,537.19,536.31,536.63,2100.0
2014-03-13 11:20:00,536.31,536.36,535.37,535.65,2200.0,536.31,536.36,535.37,535.65,2200.0
2014-03-13 11:25:00,535.76,535.83,535.41,535.41,400.0,535.76,535.83,535.41,535.41,400.0
2014-03-13 11:30:00,535.56,536.09,535.56,536.09,1200.0,535.56,536.09,535.56,536.09,1200.0
2014-03-13 11:35:00,536.23,536.33,535.38,535.99,5000.0,536.23,536.33,535.38,535.99,5000.0
2014-03-13 11:40:00,535.96,536.54,535.96,536.48,800.0,535.96,536.54,535.96,536.48,800.0
2014-03-13 11:45:00,536.52,536.52,535.99,535.99,1800.0,536.52,536.52,535.99,535.99,1800.0
2014-03-13 11:50:00,535.96,535.96,535.47,535.89,3100.0,535.96,535.96,535.47,535.89,3100.0
2014-03-13 11:55:00,536.21,536.5,536.21,536.5,600.0,536.21,536.5,536.21,536.5,600.0
2014-03-13 12:00:00,536.31,536.34,536.28,536.34,800.0,536.31,536.34,536.28,536.34,800.0
2014-03-13 12:05:00,536.2,536.2,535.34,535.97,1200.0,536.2,536.2,535.34,535.97,1200.0
2014-03-13 12:10:00,536.06,536.06,535.48,535.77,3800.0,536.06,536.06,535.48,535.77,3800.0
2014-03-13 12:15:00,535.68,535.76,535.32,535.32,1200.0,535.68,535.76,535.32,535.32,1200.0
2014-03-13 12:20:00,535.48,535.58,535.17,535.45,1700.0,535.48,535.58,535.17,535.45,1700.0
2014-03-13 12:25:00,535.47,535.47,535.02,535.02,300.0,535.47,535.47,535.02,535.02,300.0
2014-03-13 12:30:00,535.05,535.05,534.33,534.33,2500.0,535.05,535.05,534.33,534.33,2500.0
2014-03-13 12:35:00,534.76,534.76,533.16,533.16,1000.0,534.76,534.76,533.16,533.16,1000.0
2014-03-13 12:40:00,533.17,534.18,533.17,534.08,2500.0,533.17,534.18,533.17,534.08,2500.0
2014-03-13 12:45:00,533.87,533.87,533.6,533.6,700.0,533.87,533.87,533.6,533.6,700.0
2014-03-13 12:50:00,533.71,533.9,533.47,533.9,4000.0,533.71,533.9,533.47,533.9,4000.0
2014-03-13 12:55:00,533.9,534.08,533.45,533.45,600.0,533.9,534.08,533.45,533.45,600.0
2014-03-13 13:00:00,533.65,533.68,532.7,532.72,4600.0,533.65,533.68,532.7,532.72,4600.0
2014-03-13 13:05:00,532.5,532.86,532.12,532.23,2500.0,532.5,532.86,532.12,532.23,2500.0
2014-03-13 13:10:00,532.91,533.49,532.77,533.03,1900.0,532.91,533.49,532.77,533.03,1900.0
2014-03-13 13:15:00,533.44,533.44,532.36,532.61,2000.0,533.44,533.44,532.36,532.61,2000.0
2014-03-13 13:20:00,532.53,532.8,532.34,532.8,700.0,532.53,532.8,532.34,532.8,700.0
2014-03-13 13:25:00,532.85,533.32,532.36,533.2,3100.0,532.85,533.32,532.36,533.2,3100.0
2014-03-13 13:30:00,533.02,533.27,532.57,532.92,2800.0,533.02,533.27,532.57,532.92,2800.0
2014-03-13 13:35:00,532.92,533.01,532.62,532.97,5600.0,532.92,533.01,532.62,532.97,5600.0
2014-03-13 13:40:00,532.56,532.57,531.54,532.33,13100.0,532.56,532.57,531.54,532.33,13100.0
2014-03-13 13:45:00,532.38,533.0,532.25,532.6,3000.0,532.38,533.0,532.25,532.6,3000.0
2014-03-13 13:50:00,532.43,533.1,532.12,533.1,1900.0,532.43,533.1,532.12,533.1,1900.0
2014-03-13 13:55:00,532.6,532.99,532.05,532.99,1600.0,532.6,532.99,532.05,532.99,1600.0
2014-03-13 14:00:00,532.8,533.01,532.34,532.48,2000.0,532.8,533.01,532.34,532.48,2000.0
2014-03-13 14:05:00,532.48,532.82,532.41,532.41,1600.0,532.48,532.82,532.41,532.41,1600.0
2014-03-13 14:10:00,532.1,532.73,532.1,532.46,4200.0,532.1,532.73,532.1,532.46,4200.0
2014-03-13 14:15:00,532.25,532.3,531.9,531.9,1200.0,532.25,532.3,531.9,531.9,1200.0
2014-03-13 14:20:00,531.9,531.9,530.49,530.49,11300.0,531.9,531.9,530.49,530.49,11300.0
2014-03-13 14:25:00,530.97,530.97,530.01,530.01,1100.0,530.97,530.97,530.01,530.01,1100.0
2014-03-13 14:30:00,530.42,531.0,530.03,530.67,8300.0,530.42,531.0,530.03,530.67,8300.0
2014-03-13 14:35:00,530.67,530.99,530.31,530.44,2500.0,530.67,530.99,530.31,530.44,2500.0
2014-03-13 14:40:00,530.41,530.99,530.17,530.5,1800.0,530.41,530.99,530.17,530.5,1800.0
2014-03-13 14:45:00,530.97,530.97,530.38,530.7,700.0,530.97,530.97,530.38,530.7,700.0
2014-03-13 14:50:00,530.67,530.99,530.37,530.98,4900.0,530.67,530.99,530.37,530.98,4900.0
2014-03-13 14:55:00,530.72,531.0,530.4,530.4,3100.0,530.72,531.0,530.4,530.4,3100.0
2014-03-13 15:00:00,530.85,530.93,530.58,530.78,4200.0,530.85,530.93,530.58,530.78,4200.0
2014-03-13 15:05:00,530.63,530.63,529.56,530.0,10500.0,530.63,530.63,529.56,530.0,10500.0
2014-03-13 15:10:00,529.67,529.82,529.28,529.59,8500.0,529.67,529.82,529.28,529.59,8500.0
2014-03-13 15:15:00,529.75,530.06,529.0,529.4,7300.0,529.75,530.06,529.0,529.4,7300.0
2014-03-13 15:20:00,529.42,529.71,528.92,529.54,12300.0,529.42,529.71,528.92,529.54,12300.0
2014-03-13 15:25:00,529.68,529.68,529.21,529.35,4900.0,529.68,529.68,529.21,529.35,4900.0
2014-03-13 15:30:00,529.37,529.53,528.46,528.65,8900.0,529.37,529.53,528.46,528.65,8900.0
2014-03-13 15:35:00,528.65,529.17,528.54,528.9,11300.0,528.65,529.17,528.54,528.9,11300.0
2014-03-13 15:40:00,528.91,529.71,528.72,529.44,7900.0,528.91,529.71,528.72,529.44,7900.0
2014-03-13 15:45:00,529.43,529.7,529.34,529.46,10100.0,529.43,529.7,529.34,529.46,10100.0
2014-03-13 15:50:00,529.42,529.55,528.71,528.75,5900.0,529.42,529.55,528.71,528.75,5900.0
2014-03-13 15:55:00,528.75,529.04,528.38,528.94,18100.0,528.75,529.04,528.38,528.94,18100.0
2014-03-14 09:30:00,529.41,532.6,526.6,528.63,2300.0,529.41,532.6,526.6,528.63,2300.0
2014-03-14 09:35:00,529.17,529.17,527.62,528.1,700.0,529.17,529.17,527.62,528.1,700.0
2014-03-14 09:40:00,528.33,532.6,527.82,530.93,1800.0,528.33,532.6,527.82,530.93,1800.0
2014-03-14 09:45:00,531.58,533.12,531.58,531.86,1200.0,531.58,533.12,531.58,531.86,1200.0
2014-03-14 09:50:00,532.34,532.34,530.98,530.98,2900.0,532.34,532.34,530.98,530.98,2900.0
2014-03-14 09:55:00,529.69,532.03,528.9,530.99,2600.0,529.69,532.03,528.9,530.99,2600.0
2014-03-14 10:00:00,530.4,532.38,530.4,532.38,600.0,530.4,532.38,530.4,532.38,600.0
2014-03-14 10:05:00,533.56,533.56,532.07,532.1,900.0,533.56,533.56,532.07,532.1,900.0
2014-03-14 10:10:00,533.59,534.71,533.29,534.35,1800.0,533.59,534.71,533.29,534.35,1800.0
2014-03-14 10:15:00,534.36,534.48,533.87,533.87,2600.0,534.36,534.48,533.87,533.87,2600.0
2014-03-14 10:20:00,534.06,534.48,533.55,533.71,1600.0,534.06,534.48,533.55,533.71,1600.0
2014-03-14 10:25:00,534.14,534.43,533.96,534.03,1300.0,534.14,534.43,533.96,534.03,1300.0
2014-03-14 10:30:00,533.99,534.54,533.99,534.54,1200.0,533.99,534.54,533.99,534.54,1200.0
2014-03-14 10:35:00,533.98,534.48,533.98,534.48,500.0,533.98,534.48,533.98,534.48,500.0
2014-03-14 10:40:00,534.05,534.17,533.68,533.68,1500.0,534.05,534.17,533.68,533.68,1500.0
2014-03-14 10:45:00,533.79,534.0,533.55,533.78,1800.0,533.79,534.0,533.55,533.78,1800.0
2014-03-14 10:50:00,533.84,533.96,533.47,533.47,500.0,533.84,533.96,533.47,533.47,500.0
2014-03-14 10:55:00,533.19,533.47,533.09,533.16,1700.0,533.19,533.47,533.09,533.16,1700.0
2014-03-14 11:00:00,533.15,533.39,532.47,532.72,3200.0,533.15,533.39,532.47,532.72,3200.0
2014-03-14 11:05:00,532.72,533.65,532.68,533.02,1900.0,532.72,533.65,532.68,533.02,1900.0
2014-03-14 11:10:00,533.24,533.24,533.24,533.24,100.0,533.24,533.24,533.24,533.24,100.0
2014-03-14 11:15:00,532.85,532.85,532.31,532.83,2200.0,532.85,532.85,532.31,532.83,2200.0
2014-03-14 11:20:00,532.31,532.31,531.86,531.86,900.0,532.31,532.31,531.86,531.86,900.0
2014-03-14 11:25:00,531.6,532.37,531.6,532.37,1800.0,531.6,532.37,531.6,532.37,1800.0
2014-03-14 11:30:00,532.5,532.6,532.5,532.6,300.0,532.5,532.6,532.5,532.6,300.0
2014-03-14 11:35:00,532.15,532.41,531.75,532.41,1600.0,532.15,532.41,531.75,532.41,1600.0
2014-03-14 11:40:00,532.69,533.77,532.59,533.77,1600.0,532.69,533.77,532.59,533.77,1600.0
2014-03-14 11:45:00,533.74,533.79,533.17,533.33,1900.0,533.74,533.79,533.17,533.33,1900.0
2014-03-14 11:50:00,533.26,534.17,533.26,533.64,800.0,533.26,534.17,533.26,533.64,800.0
2014-03-14 11:55:00,534.07,534.07,533.56,533.8,3100.0,534.07,534.07,533.56,533.8,3100.0
2014-03-14 12:00:00,533.8,533.99,533.15,533.41,6800.0,533.8,533.99,533.15,533.41,6800.0
2014-03-14 12:05:00,533.39,534.0,533.29,533.67,3000.0,533.39,534.0,533.29,533.67,3000.0
2014-03-14 12:10:00,534.0,534.3,533.87,534.0,1600.0,534.0,534.3,533.87,534.0,1600.0
2014-03-14 12:15:00,534.0,534.11,533.6,533.85,1300.0,534.0,534.11,533.6,533.85,1300.0
2014-03-14 12:20:00,533.81,533.81,533.5,533.5,200.0,533.81,533.81,533.5,533.5,200.0
2014-03-14 12:25:00,533.5,533.69,532.77,532.77,1100.0,533.5,533.69,532.77,532.77,1100.0
2014-03-14 12:30:00,532.71,532.94,531.99,532.34,2200.0,532.71,532.94,531.99,532.34,2200.0
2014-03-14 12:35:00,532.27,532.78,531.98,532.78,1300.0,532.27,532.78,531.98,532.78,1300.0
2014-03-14 12:40:00,532.47,533.85,532.47,533.54,3400.0,532.47,533.85,532.47,533.54,3400.0
2014-03-14 12:45:00,533.54,533.91,532.78,533.91,3300.0,533.54,533.91,532.78,533.91,3300.0
2014-03-14 12:50:00,533.94,533.94,533.18,533.6,1000.0,533.94,533.94,533.18,533.6,1000.0
2014-03-14 12:55:00,533.57,535.0,533.42,535.0,2700.0,533.57,535.0,533.42,535.0,2700.0
2014-03-14 13:00:00,535.0,535.63,535.0,535.05,1700.0,535.0,535.63,535.0,535.05,1700.0
2014-03-14 13:05:00,535.05,535.05,534.59,534.66,1600.0,535.05,535.05,534.59,534.66,1600.0
2014-03-14 13:10:00,534.5,534.8,534.09,534.09,1500.0,534.5,534.8,534.09,534.09,1500.0
2014-03-14 13:15:00,534.07,534.08,533.22,533.66,3600.0,534.07,534.08,533.22,533.66,3600.0
2014-03-14 13:20:00,534.08,534.08,533.41,533.48,2300.0,534.08,534.08,533.41,533.48,2300.0
2014-03-14 13:25:00,533.48,534.28,532.99,534.15,3200.0,533.48,534.28,532.99,534.15,3200.0
2014-03-14 13:30:00,533.98,534.08,533.6,533.6,1800.0,533.98,534.08,533.6,533.6,1800.0
2014-03-14 13:35:00,533.54,534.36,533.54,533.98,2300.0,533.54,534.36,533.54,533.98,2300.0
2014-03-14 13:40:00,533.97,533.97,533.15,533.6,1800.0,533.97,533.97,533.15,533.6,1800.0
2014-03-14 13:45:00,533.45,533.74,533.21,533.25,2200.0,533.45,533.74,533.21,533.25,2200.0
2014-03-14 13:50:00,533.13,533.63,532.71,533.26,2900.0,533.13,533.63,532.71,533.26,2900.0
2014-03-14 13:55:00,533.14,533.39,533.02,533.39,1200.0,533.14,533.39,533.02,533.39,1200.0
2014-03-14 14:00:00,533.39,533.39,532.98,532.98,500.0,533.39,533.39,532.98,532.98,500.0
2014-03-14 14:05:00,532.97,533.4,532.93,533.38,1300.0,532.97,533.4,532.93,533.38,1300.0
2014-03-14 14:10:00,533.57,533.86,533.23,533.79,3800.0,533.57,533.86,533.23,533.79,3800.0
2014-03-14 14:15:00,533.7,533.99,533.69,533.99,1500.0,533.7,533.99,533.69,533.99,1500.0
2014-03-14 14:20:00,534.5,534.5,533.57,533.73,2000.0,534.5,534.5,533.57,533.73,2000.0
2014-03-14 14:25:00,533.53,534.09,533.34,533.52,2300.0,533.53,534.09,533.34,533.52,2300.0
2014-03-14 14:30:00,534.06,534.12,533.58,534.12,2000.0,534.06,534.12,533.58,534.12,2000.0
2014-03-14 14:35:00,533.87,534.26,533.87,533.95,1000.0,533.87,534.26,533.87,533.95,1000.0
2014-03-14 14:40:00,533.75,534.36,533.38,533.6,2700.0,533.75,534.36,533.38,533.6,2700.0
2014-03-14 14:45:00,533.6,533.95,533.59,533.59,1200.0,533.6,533.95,533.59,533.59,1200.0
2014-03-14 14:50:00,533.42,533.65,533.32,533.61,1800.0,533.42,533.65,533.32,533.61,1800.0
2014-03-14 14:55:00,533.45,533.77,533.24,533.64,2800.0,533.45,533.77,533.24,533.64,2800.0
2014-03-14 15:00:00,533.24,533.67,533.24,533.53,2800.0,533.24,533.67,533.24,533.53,2800.0
2014-03-14 15:05:00,533.64,533.94,533.25,533.27,3900.0,533.64,533.94,533.25,533.27,3900.0
2014-03-14 15:10:00,533.35,533.5,532.76,532.94,6600.0,533.35,533.5,532.76,532.94,6600.0
2014-03-14 15:15:00,532.98,533.37,532.98,533.18,3500.0,532.98,533.37,532.98,533.18,3500.0
2014-03-14 15:20:00,533.29,533.78,533.18,533.39,4700.0,533.29,533.78,533.18,533.39,4700.0
2014-03-14 15:25:00,533.41,533.65,532.91,533.65,4000.0,533.41,533.65,532.91,533.65,4000.0
2014-03-14 15:30:00,533.63,534.05,533.45,533.71,4700.0,533.63,534.05,533.45,533.71,4700.0
2014-03-14 15:35:00,533.79,533.84,533.18,533.5,3300.0,533.79,533.84,533.18,533.5,3300.0
2014-03-14 15:40:00,533.51,533.83,533.45,533.75,2900.0,533.51,533.83,533.45,533.75,2900.0
2014-03-14 15:45:00,533.43,533.95,533.3,533.3,11300.0,533.43,533.95,533.3,533.3,11300.0
2014-03-14 15:50:00,533.41,533.73,533.23,533.29,6300.0,533.41,533.73,533.23,533.29,6300.0
2014-03-14 15:55:00,533.29,534.4,533.29,533.68,24400.0,533.29,534.4,533.29,533.68,24400.0
2014-03-17 09:30:00,536.86,537.68,535.58,535.58,3100.0,536.86,537.68,535.58,535.58,3100.0
2014-03-17 09:35:00,536.09,537.22,536.09,536.83,600.0,536.09,537.22,536.09,536.83,600.0
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 09:45:00,536.33,536.33,536.33,536.33,0.0,536.33,536.33,536.33,536.33,0.0
2014-03-17 09:50:00,537.16,537.16,535.09,535.09,2500.0,537.16,537.16,535.09,535.09,2500.0
2014-03-17 09:55:00,534.83,536.49,534.8,536.02,1900.0,534.83,536.49,534.8,536.02,1900.0
2014-03-17 10:00:00,537.2,537.2,536.79,537.18,500.0,537.2,537.2,536.79,537.18,500.0
2014-03-17 10:05:00,537.19,538.47,537.19,537.55,2700.0,537.19,538.47,537.19,537.55,2700.0
2014-03-17 10:10:00,537.83,539.39,537.65,537.7,3300.0,537.83,539.39,537.65,537.7,3300.0
2014-03-17 10:15:00,537.33,537.93,537.17,537.65,2900.0,537.33,537.93,537.17,537.65,2900.0
2014-03-17 10:20:00,537.98,538.27,537.58,538.25,800.0,537.98,538.27,537.58,538.25,800.0
2014-03-17 10:25:00,538.27,538.72,538.19,538.19,2300.0,538.27,538.72,538.19,538.19,2300.0
2014-03-17 10:30:00,538.0,538.0,538.0,538.0,100.0,538.0,538.0,538.0,538.0,100.0
2014-03-17 10:35:00,538.3,538.49,538.13,538.49,1500.0,538.3,538.49,538.13,538.49,1500.0
2014-03-17 10:40:00,538.47,538.52,537.73,537.83,1400.0,538.47,538.52,537.73,537.83,1400.0
2014-03-17 10:45:00,537.57,537.57,536.17,537.37,2100.0,537.57,537.57,536.17,537.37,2100.0
2014-03-17 10:50:00,537.66,537.94,537.27,537.27,2000.0,537.66,537.94,537.27,537.27,2000.0
2014-03-17 10:55:00,537.3,537.56,537.17,537.42,900.0,537.3,537.56,537.17,537.42,900.0
2014-03-17 11:00:00,537.17,538.1,537.17,537.64,3400.0,537.17,538.1,537.17,537.64,3400.0
2014-03-17 11:05:00,538.01,538.01,536.98,537.22,2600.0,538.01,538.01,536.98,537.22,2600.0
2014-03-17 11:10:00,537.29,537.48,536.97,536.97,1000.0,537.29,537.48,536.97,536.97,1000.0
2014-03-17 11:15:00,537.34,537.68,537.12,537.12,700.0,537.34,537.68,537.12,537.12,700.0
2014-03-17 11:20:00,537.32,537.39,536.9,536.9,4400.0,537.32,537.39,536.9,536.9,4400.0
2014-03-17 11:25:00,536.54,536.9,536.16,536.74,700.0,536.54,536.9,536.16,536.74,700.0
2014-03-17 11:30:00,536.75,537.0,536.28,536.88,6200.0,536.75,537.0,536.28,536.88,6200.0
2014-03-17 11:35:00,536.94,536.94,536.94,536.94,100.0,536.94,536.94,536.94,536.94,100.0
2014-03-17 11:40:00,536.47,537.0,536.47,536.99,900.0,536.47,537.0,536.47,536.99,900.0
2014-03-17 11:45:00,537.0,537.1,536.79,537.1,1000.0,537.0,537.1,536.79,537.1,1000.0
2014-03-17 11:50:00,537.29,537.57,537.05,537.54,1100.0,537.29,537.57,537.05,537.54,1100.0
2014-03-17 11:55:00,537.51,537.59,537.51,537.59,400.0,537.51,537.59,537.51,537.59,400.0
2014-03-17 12:00:00,537.76,538.05,537.76,538.05,200.0,537.76,538.05,537.76,538.05,200.0
2014-03-17 12:05:00,538.03,538.06,538.03,538.06,600.0,538.03,538.06,538.03,538.06,600.0
2014-03-17 12:10:00,538.09,538.52,538.09,538.52,1700.0,538.09,538.52,538.09,538.52,1700.0
2014-03-17 12:15:00,538.57,539.07,538.57,538.94,1400.0,538.57,539.07,538.57,538.94,1400.0
2014-03-17 12:20:00,538.69,538.69,538.1,538.45,1900.0,538.69,538.69,538.1,538.45,1900.0
2014-03-17 12:25:00,538.45,538.5,537.85,538.5,800.0,538.45,538.5,537.85,538.5,800.0
2014-03-17 12:30:00,538.71,539.0,538.71,539.0,200.0,538.71,539.0,538.71,539.0,200.0
2014-03-17 12:35:00,538.67,538.92,538.5,538.89,1100.0,538.67,538.92,538.5,538.89,1100.0
2014-03-17 12:40:00,538.91,538.92,538.31,538.31,500.0,538.91,538.92,538.31,538.31,500.0
2014-03-17 12:45:00,538.92,538.92,537.84,538.28,3000.0,538.92,538.92,537.84,538.28,3000.0
2014-03-17 12:50:00,538.4,538.4,538.2,538.36,700.0,538.4,538.4,538.2,538.36,700.0
2014-03-17 12:55:00,538.33,538.33,537.59,538.14,600.0,538.33,538.33,537.59,538.14,600.0
2014-03-17 13:00:00,538.14,538.42,538.06,538.42,800.0,538.14,538.42,538.06,538.42,800.0
2014-03-17 13:05:00,538.43,538.48,537.97,537.97,2000.0,538.43,538.48,537.97,537.97,2000.0
2014-03-17 13:10:00,538.28,538.5,538.11,538.5,900.0,538.28,538.5,538.11,538.5,900.0
2014-03-17 13:15:00,537.8,537.8,537.69,537.74,400.0,537.8,537.8,537.69,537.74,400.0
2014-03-17 13:20:00,538.16,538.16,538.15,538.15,200.0,538.16,538.16,538.15,538.15,200.0
2014-03-17 13:25:00,538.29,538.36,538.1,538.36,800.0,538.29,538.36,538.1,538.36,800.0
2014-03-17 13:30:00,538.41,538.58,538.1,538.1,400.0,538.41,538.58,538.1,538.1,400.0
2014-03-17 13:35:00,538.12,538.5,537.79,538.5,2200.0,538.12,538.5,537.79,538.5,2200.0
2014-03-17 13:40:00,538.5,538.5,538.08,538.36,800.0,538.5,538.5,538.08,538.36,800.0
2014-03-17 13:45:00,538.38,539.0,538.38,539.0,1800.0,538.38,539.0,538.38,539.0,1800.0
2014-03-17 13:50:00,538.93,538.95,538.93,538.95,300.0,538.93,538.95,538.93,538.95,300.0
2014-03-17 13:55:00,538.92,538.92,538.92,538.92,200.0,538.92,538.92,538.92,538.92,200.0
2014-03-17 14:00:00,538.3,538.81,538.3,538.81,500.0,538.3,538.81,538.3,538.81,500.0
2014-03-17 14:05:00,538.93,539.0,538.71,538.71,1700.0,538.93,539.0,538.71,538.71,1700.0
2014-03-17 14:10:00,538.94,539.02,538.9,538.95,1900.0,538.94,539.02,538.9,538.95,1900.0
2014-03-17 14:15:00,538.73,538.73,538.53,538.53,600.0,538.73,538.73,538.53,538.53,600.0
2014-03-17 14:20:00,538.94,539.79,538.91,539.79,3200.0,538.94,539.79,538.91,539.79,3200.0
2014-03-17 14:25:00,539.84,540.43,539.77,539.82,1600.0,539.84,540.43,539.77,539.82,1600.0
2014-03-17 14:30:00,540.41,540.45,539.88,540.45,2200.0,540.41,540.45,539.88,540.45,2200.0
2014-03-17 14:35:00,540.45,540.54,539.85,539.89,1800.0,540.45,540.54,539.85,539.89,1800.0
2014-03-17 14:40:00,539.67,540.02,539.43,539.85,2900.0,539.67,540.02,539.43,539.85,2900.0
2014-03-17 14:45:00,539.95,539.97,539.28,539.52,2400.0,539.95,539.97,539.28,539.52,2400.0
2014-03-17 14:50:00,539.73,539.73,539.73,539.73,100.0,539.73,539.73,539.73,539.73,100.0
2014-03-17 14:55:00,539.25,539.25,539.11,539.22,800.0,539.25,539.25,539.11,539.22,800.0
2014-03-17 15:00:00,539.69,539.86,539.54,539.54,3500.0,539.69,539.86,539.54,539.54,3500.0
2014-03-17 15:05:00,539.84,539.89,539.69,539.69,1300.0,539.84,539.89,539.69,539.69,1300.0
2014-03-17 15:10:00,539.42,539.81,539.42,539.81,1500.0,539.42,539.81,539.42,539.81,1500.0
2014-03-17 15:15:00,539.89,540.06,539.6,539.6,1400.0,539.89,540.06,539.6,539.6,1400.0
2014-03-17 15:20:00,540.08,540.09,539.63,540.03,1000.0,540.08,540.09,539.63,540.03,1000.0
2014-03-17 15:25:00,540.04,540.04,539.62,539.82,1600.0,540.04,540.04,539.62,539.82,1600.0
2014-03-17 15:30:00,540.07,540.07,539.63,539.73,700.0,540.07,540.07,539.63,539.73,700.0
2014-03-17 15:35:00,539.73,539.83,539.47,539.64,1800.0,539.73,539.83,539.47,539.64,1800.0
2014-03-17 15:40:00,539.72,539.72,539.21,539.52,3400.0,539.72,539.72,539.21,539.52,3400.0
2014-03-17 15:45:00,539.51,539.52,539.09,539.14,5900.0,539.51,539.52,539.09,539.14,5900.0
2014-03-17 15:50:00,539.2,539.71,538.85,539.09,4700.0,539.2,539.71,538.85,539.09,4700.0
2014-03-17 15:55:00,539.04,539.62,538.84,539.43,5100.0,539.04,539.62,538.84,539.43,5100.0
2014-03-18 09:30:00,538.62,538.92,536.84,538.07,2300.0,538.62,538.92,536.84,538.07,2300.0
2014-03-18 09:35:00,537.66,537.66,537.66,537.66,100.0,537.66,537.66,537.66,537.66,100.0
2014-03-18 09:40:00,537.82,539.0,537.82,538.7,500.0,537.82,539.0,537.82,538.7,500.0
2014-03-18 09:45:00,539.57,539.57,538.65,539.09,1500.0,539.57,539.57,538.65,539.09,1500.0
2014-03-18 09:50:00,539.99,539.99,539.11,539.11,400.0,539.99,539.99,539.11,539.11,400.0
2014-03-18 09:55:00,539.6,539.6,539.15,539.15,400.0,539.6,539.6,539.15,539.15,400.0
2014-03-18 10:00:00,539.85,539.85,539.85,539.85,100.0,539.85,539.85,539.85,539.85,100.0
2014-03-18 10:05:00,540.38,540.95,539.91,540.35,11800.0,540.38,540.95,539.91,540.35,11800.0
2014-03-18 10:10:00,539.96,540.17,539.96,539.96,1000.0,539.96,540.17,539.96,539.96,1000.0
2014-03-18 10:15:00,539.96,541.53,539.95,541.53,4500.0,539.96,541.53,539.95,541.53,4500.0
2014-03-18 10:20:00,541.59,541.89,541.59,541.67,600.0,541.59,541.89,541.59,541.67,600.0
2014-03-18 10:25:00,541.19,541.29,540.72,540.72,300.0,541.19,541.29,540.72,540.72,300.0
2014-03-18 10:30:00,541.67,541.67,541.23,541.28,1000.0,541.67,541.67,541.23,541.28,1000.0
2014-03-18 10:35:00,541.29,541.66,541.18,541.18,500.0,541.29,541.66,541.18,541.18,500.0
2014-03-18 10:40:00,541.16,541.38,540.71,541.2,4400.0,541.16,541.38,540.71,541.2,4400.0
2014-03-18 10:45:00,541.05,541.16,540.67,540.67,7700.0,541.05,541.16,540.67,540.67,7700.0
2014-03-18 10:50:00,540.28,540.33,539.92,539.92,2600.0,540.28,540.33,539.92,539.92,2600.0
2014-03-18 10:55:00,539.84,539.84,539.33,539.33,300.0,539.84,539.84,539.33,539.33,300.0
2014-03-18 11:00:00,538.86,539.91,538.86,539.88,900.0,538.86,539.91,538.86,539.88,900.0
2014-03-18 11:05:00,539.94,539.94,539.54,539.54,2700.0,539.94,539.94,539.54,539.54,2700.0
2014-03-18 11:10:00,540.02,540.48,539.46,539.78,4600.0,540.02,540.48,539.46,539.78,4600.0
2014-03-18 11:15:00,539.98,540.13,539.8,540.01,2300.0,539.98,540.13,539.8,540.01,2300.0
2014-03-18 11:20:00,540.01,540.02,540.01,540.02,800.0,540.01,540.02,540.01,540.02,800.0
2014-03-18 11:25:00,540.04,540.04,539.68,540.04,600.0,540.04,540.04,539.68,540.04,600.0
2014-03-18 11:30:00,540.47,540.47,540.42,540.47,700.0,540.47,540.47,540.42,540.47,700.0
2014-03-18 11:35:00,540.19,541.01,540.13,540.3,4400.0,540.19,541.01,540.13,540.3,4400.0
2014-03-18 11:40:00,539.88,539.88,539.29,539.57,1300.0,539.88,539.88,539.29,539.57,1300.0
2014-03-18 11:45:00,539.65,539.98,539.39,539.39,2600.0,539.65,539.98,539.39,539.39,2600.0
2014-03-18 11:50:00,539.47,539.73,539.43,539.72,500.0,539.47,539.73,539.43,539.72,500.0
2014-03-18 11:55:00,539.74,539.8,539.72,539.74,800.0,539.74,539.8,539.72,539.74,800.0
2014-03-18 12:00:00,539.54,540.1,539.54,540.1,300.0,539.54,540.1,539.54,540.1,300.0
2014-03-18 12:05:00,539.79,539.79,539.09,539.15,1900.0,539.79,539.79,539.09,539.15,1900.0
2014-03-18 12:10:00,539.6,539.73,539.25,539.34,700.0,539.6,539.73,539.25,539.34,700.0
2014-03-18 12:15:00,539.62,539.74,539.21,539.21,1000.0,539.62,539.74,539.21,539.21,1000.0
2014-03-18 12:20:00,538.87,538.87,537.95,537.95,900.0,538.87,538.87,537.95,537.95,900.0
2014-03-18 12:25:00,537.85,538.38,537.85,538.25,900.0,537.85,538.38,537.85,538.25,900.0
2014-03-18 12:30:00,538.11,538.11,537.38,537.67,1200.0,538.11,538.11,537.38,537.67,1200.0
2014-03-18 12:35:00,537.66,537.66,537.42,537.44,1200.0,537.66,537.66,537.42,537.44,1200.0
2014-03-18 12:40:00,537.25,537.26,536.61,536.74,3900.0,537.25,537.26,536.61,536.74,3900.0
2014-03-18 12:45:00,536.95,537.94,536.93,537.45,2900.0,536.95,537.94,536.93,537.45,2900.0
2014-03-18 12:50:00,537.87,538.02,537.48,538.02,1200.0,537.87,538.02,537.48,538.02,1200.0
2014-03-18 12:55:00,538.09,538.47,537.81,538.0,4600.0,538.09,538.47,537.81,538.0,4600.0
2014-03-18 13:00:00,537.79,538.5,537.76,537.95,4300.0,537.79,538.5,537.76,537.95,4300.0
2014-03-18 13:05:00,538.2,538.4,537.81,538.28,2300.0,538.2,538.4,537.81,538.28,2300.0
2014-03-18 13:10:00,538.67,539.27,538.12,538.57,2700.0,538.67,539.27,538.12,538.57,2700.0
2014-03-18 13:15:00,538.46,538.5,538.46,538.5,400.0,538.46,538.5,538.46,538.5,400.0
2014-03-18 13:20:00,538.68,539.46,538.68,539.07,2200.0,538.68,539.46,538.68,539.07,2200.0
2014-03-18 13:25:00,539.44,539.44,538.61,538.76,3400.0,539.44,539.44,538.61,538.76,3400.0
2014-03-18 13:30:00,539.22,539.22,538.6,539.0,3600.0,539.22,539.22,538.6,539.0,3600.0
2014-03-18 13:35:00,538.93,539.08,538.59,538.8,2200.0,538.93,539.08,538.59,538.8,2200.0
2014-03-18 13:40:00,538.35,539.41,538.35,538.98,3200.0,538.35,539.41,538.35,538.98,3200.0
2014-03-18 13:45:00,539.2,539.25,538.99,539.03,1800.0,539.2,539.25,538.99,539.03,1800.0
2014-03-18 13:50:00,539.55,539.82,539.32,539.32,700.0,539.55,539.82,539.32,539.32,700.0
2014-03-18 13:55:00,539.32,539.66,538.66,538.91,1800.0,539.32,539.66,538.66,538.91,1800.0
2014-03-18 14:00:00,538.91,539.08,538.68,538.68,1400.0,538.91,539.08,538.68,538.68,1400.0
2014-03-18 14:05:00,538.56,538.87,538.38,538.54,900.0,538.56,538.87,538.38,538.54,900.0
2014-03-18 14:10:00,538.41,539.01,538.41,538.51,2600.0,538.41,539.01,538.41,538.51,2600.0
2014-03-18 14:15:00,538.68,538.8,538.48,538.48,400.0,538.68,538.8,538.48,538.48,400.0
2014-03-18 14:20:00,538.41,538.61,537.85,538.13,3300.0,538.41,538.61,537.85,538.13,3300.0
2014-03-18 14:25:00,538.13,538.16,537.57,538.16,1100.0,538.13,538.16,537.57,538.16,1100.0
2014-03-18 14:30:00,538.0,538.0,538.0,538.0,300.0,538.0,538.0,538.0,538.0,300.0
2014-03-18 14:35:00,538.07,538.07,537.83,537.83,400.0,538.07,538.07,537.83,537.83,400.0
2014-03-18 14:40:00,537.83,537.97,537.75,537.75,1100.0,537.83,537.97,537.75,537.75,1100.0
2014-03-18 14:45:00,537.48,538.34,537.48,538.34,1500.0,537.48,538.34,537.48,538.34,1500.0
2014-03-18 14:50:00,538.27,538.27,538.27,538.27,100.0,538.27,538.27,538.27,538.27,100.0
2014-03-18 14:55:00,538.14,538.39,538.07,538.07,1300.0,538.14,538.39,538.07,538.07,1300.0
2014-03-18 15:00:00,538.51,538.69,538.34,538.57,1400.0,538.51,538.69,538.34,538.57,1400.0
2014-03-18 15:05:00,538.72,538.77,538.43,538.77,400.0,538.72,538.77,538.43,538.77,400.0
2014-03-18 15:10:00,538.78,538.78,538.78,538.78,300.0,538.78,538.78,538.78,538.78,300.0
2014-03-18 15:15:00,539.45,539.45,539.0,539.0,600.0,539.45,539.45,539.0,539.0,600.0
2014-03-18 15:20:00,539.02,539.22,538.6,538.6,4300.0,539.02,539.22,538.6,538.6,4300.0
2014-03-18 15:25:00,538.81,539.2,538.81,538.87,1300.0,538.81,539.2,538.81,538.87,1300.0
2014-03-18 15:30:00,539.0,539.35,538.75,538.75,1200.0,539.0,539.35,538.75,538.75,1200.0
2014-03-18 15:35:00,539.19,539.41,539.19,539.41,700.0,539.19,539.41,539.19,539.41,700.0
2014-03-18 15:40:00,539.45,539.5,539.04,539.36,2200.0,539.45,539.5,539.04,539.36,2200.0
2014-03-18 15:45:00,539.38,540.15,538.96,538.96,2600.0,539.38,540.15,538.96,538.96,2600.0
2014-03-18 15:50:00,539.13,539.22,538.74,538.96,2900.0,539.13,539.22,538.74,538.96,2900.0
2014-03-18 15:55:00,538.78,538.97,538.13,538.41,9900.0,538.78,538.97,538.13,538.41,9900.0
2014-03-19 09:30:00,537.06,539.12,537.06,537.65,2600.0,537.06,539.12,537.06,537.65,2600.0
2014-03-19 09:35:00,537.64,538.04,535.33,535.44,5200.0,537.64,538.04,535.33,535.44,5200.0
2014-03-19 09:40:00,536.19,537.77,536.09,536.09,2900.0,536.19,537.77,536.09,536.09,2900.0
2014-03-19 09:45:00,535.93,538.11,535.9,536.54,1900.0,535.93,538.11,535.9,536.54,1900.0
2014-03-19 09:50:00,537.35,537.75,536.33,537.5,900.0,537.35,537.75,536.33,537.5,900.0
2014-03-19 09:55:00,537.61,537.76,537.17,537.48,1600.0,537.61,537.76,537.17,537.48,1600.0
2014-03-19 10:00:00,537.17,537.44,537.17,537.17,400.0,537.17,537.44,537.17,537.17,400.0
2014-03-19 10:05:00,536.89,537.17,536.89,537.17,200.0,536.89,537.17,536.89,537.17,200.0
2014-03-19 10:10:00,536.45,537.36,536.45,537.3,700.0,536.45,537.36,536.45,537.3,700.0
2014-03-19 10:15:00,536.86,537.22,536.45,536.45,4500.0,536.86,537.22,536.45,536.45,4500.0
2014-03-19 10:20:00,536.18,536.58,535.68,536.58,2100.0,536.18,536.58,535.68,536.58,2100.0
2014-03-19 10:25:00,537.12,537.12,537.12,537.12,100.0,537.12,537.12,537.12,537.12,100.0
2014-03-19 10:30:00,537.05,537.05,536.0,536.39,1400.0,537.05,537.05,536.0,536.39,1400.0
2014-03-19 10:35:00,536.88,536.88,535.96,536.47,2300.0,536.88,536.88,535.96,536.47,2300.0
2014-03-19 10:40:00,536.34,536.52,535.92,536.28,2600.0,536.34,536.52,535.92,536.28,2600.0
2014-03-19 10:45:00,536.54,536.54,536.03,536.03,200.0,536.54,536.54,536.03,536.03,200.0
2014-03-19 10:50:00,536.08,536.51,536.08,536.51,200.0,536.08,536.51,536.08,536.51,200.0
2014-03-19 10:55:00,536.46,536.6,535.64,535.64,3500.0,536.46,536.6,535.64,535.64,3500.0
2014-03-19 11:00:00,535.85,536.14,535.85,536.14,200.0,535.85,536.14,535.85,536.14,200.0
2014-03-19 11:05:00,536.07,536.77,536.07,536.77,900.0,536.07,536.77,536.07,536.77,900.0
2014-03-19 11:10:00,536.82,536.89,536.34,536.34,1300.0,536.82,536.89,536.34,536.34,1300.0
2014-03-19 11:15:00,536.73,537.26,536.73,537.26,300.0,536.73,537.26,536.73,537.26,300.0
2014-03-19 11:20:00,537.44,537.56,536.97,537.05,2000.0,537.44,537.56,536.97,537.05,2000.0
2014-03-19 11:25:00,537.05,537.55,536.51,537.45,3800.0,537.05,537.55,536.51,537.45,3800.0
2014-03-19 11:30:00,537.14,537.43,537.04,537.25,1400.0,537.14,537.43,537.04,537.25,1400.0
2014-03-19 11:35:00,537.11,537.38,536.86,536.91,4500.0,537.11,537.38,536.86,536.91,4500.0
2014-03-19 11:40:00,537.03,537.39,537.0,537.39,600.0,537.03,537.39,537.0,537.39,600.0
2014-03-19 11:45:00,537.4,537.57,537.39,537.57,2100.0,537.4,537.57,537.39,537.57,2100.0
2014-03-19 11:50:00,537.62,538.2,537.32,537.87,3200.0,537.62,538.2,537.32,537.87,3200.0
2014-03-19 11:55:00,538.03,538.09,537.5,537.83,2800.0,538.03,538.09,537.5,537.83,2800.0
2014-03-19 12:00:00,537.64,538.15,536.88,537.36,4500.0,537.64,538.15,536.88,537.36,4500.0
2014-03-19 12:05:00,536.99,537.4,536.77,537.07,1900.0,536.99,537.4,536.77,537.07,1900.0
2014-03-19 12:10:00,536.56,537.02,536.54,536.9,1400.0,536.56,537.02,536.54,536.9,1400.0
2014-03-19 12:15:00,536.72,537.79,536.72,537.39,7400.0,536.72,537.79,536.72,537.39,7400.0
2014-03-19 12:20:00,537.13,537.68,537.13,537.68,400.0,537.13,537.68,537.13,537.68,400.0
2014-03-19 12:25:00,537.39,537.49,537.39,537.49,400.0,537.39,537.49,537.39,537.49,400.0
2014-03-19 12:30:00,537.09,537.49,536.57,536.95,2700.0,537.09,537.49,536.57,536.95,2700.0
2014-03-19 12:35:00,536.62,536.62,536.62,536.62,300.0,536.62,536.62,536.62,536.62,300.0
2014-03-19 12:40:00,536.77,536.96,536.77,536.95,400.0,536.77,536.96,536.77,536.95,400.0
2014-03-19 12:45:00,536.92,537.05,536.42,536.66,2300.0,536.92,537.05,536.42,536.66,2300.0
2014-03-19 12:50:00,536.58,537.05,536.46,537.05,2600.0,536.58,537.05,536.46,537.05,2600.0
2014-03-19 12:55:00,537.03,537.26,536.29,537.01,6600.0,537.03,537.26,536.29,537.01,6600.0
2014-03-19 13:00:00,536.81,537.5,536.53,536.74,1600.0,536.81,537.5,536.53,536.74,1600.0
2014-03-19 13:05:00,536.51,537.12,536.51,536.93,1700.0,536.51,537.12,536.51,536.93,1700.0
2014-03-19 13:10:00,536.96,536.96,536.43,536.96,1900.0,536.96,536.96,536.43,536.96,1900.0
2014-03-19 13:15:00,536.99,537.13,536.48,536.51,3500.0,536.99,537.13,536.48,536.51,3500.0
2014-03-19 13:20:00,536.6,537.19,536.6,537.19,300.0,536.6,537.19,536.6,537.19,300.0
2014-03-19 13:25:00,537.08,537.22,536.54,536.84,2400.0,537.08,537.22,536.54,536.84,2400.0
2014-03-19 13:30:00,537.24,537.25,536.51,536.54,2200.0,537.24,537.25,536.51,536.54,2200.0
2014-03-19 13:35:00,536.81,536.81,536.65,536.65,400.0,536.81,536.81,536.65,536.65,400.0
2014-03-19 13:40:00,537.2,537.2,536.8,537.2,1000.0,537.2,537.2,536.8,537.2,1000.0
2014-03-19 13:45:00,536.65,536.73,535.52,535.98,2200.0,536.65,536.73,535.52,535.98,2200.0
2014-03-19 13:50:00,536.0,536.26,535.67,535.77,1100.0,536.0,536.26,535.67,535.77,1100.0
2014-03-19 13:55:00,536.23,536.75,536.15,536.75,600.0,536.23,536.75,536.15,536.75,600.0
2014-03-19 14:00:00,536.35,536.35,533.54,534.52,2000.0,536.35,536.35,533.54,534.52,2000.0
2014-03-19 14:05:00,534.02,534.02,532.64,532.94,2100.0,534.02,534.02,532.64,532.94,2100.0
2014-03-19 14:10:00,532.95,534.33,532.95,533.84,1300.0,532.95,534.33,532.95,533.84,1300.0
2014-03-19 14:15:00,533.86,534.26,533.5,534.14,1700.0,533.86,534.26,533.5,534.14,1700.0
2014-03-19 14:20:00,534.21,534.32,533.77,534.32,800.0,534.21,534.32,533.77,534.32,800.0
2014-03-19 14:25:00,534.36,534.55,533.31,533.77,3900.0,534.36,534.55,533.31,533.77,3900.0
2014-03-19 14:30:00,534.04,535.1,533.98,535.1,1000.0,534.04,535.1,533.98,535.1,1000.0
2014-03-19 14:35:00,535.29,535.45,534.04,534.4,2700.0,535.29,535.45,534.04,534.4,2700.0
2014-03-19 14:40:00,534.68,534.82,534.2,534.23,1700.0,534.68,534.82,534.2,534.23,1700.0
2014-03-19 14:45:00,534.74,534.83,533.99,534.04,1300.0,534.74,534.83,533.99,534.04,1300.0
2014-03-19 14:50:00,534.64,535.06,534.02,534.02,1400.0,534.64,535.06,534.02,534.02,1400.0
2014-03-19 14:55:00,535.3,535.3,535.22,535.22,200.0,535.3,535.3,535.22,535.22,200.0
2014-03-19 15:00:00,534.19,535.04,534.19,534.3,1100.0,534.19,535.04,534.19,534.3,1100.0
2014-03-19 15:05:00,533.97,533.97,531.57,531.57,2400.0,533.97,533.97,531.57,531.57,2400.0
2014-03-19 15:10:00,531.2,531.21,529.66,530.42,2700.0,531.2,531.21,529.66,530.42,2700.0
2014-03-19 15:15:00,530.45,531.03,530.3,530.97,3700.0,530.45,531.03,530.3,530.97,3700.0
2014-03-19 15:20:00,531.78,532.1,531.43,531.43,1500.0,531.78,532.1,531.43,531.43,1500.0
2014-03-19 15:25:00,531.42,532.22,531.04,531.79,2200.0,531.42,532.22,531.04,531.79,2200.0
2014-03-19 15:30:00,531.63,532.23,531.5,532.07,4700.0,531.63,532.23,531.5,532.07,4700.0
2014-03-19 15:35:00,532.32,533.09,532.32,532.63,1200.0,532.32,533.09,532.32,532.63,1200.0
2014-03-19 15:40:00,533.16,534.15,532.89,533.51,8300.0,533.16,534.15,532.89,533.51,8300.0
2014-03-19 15:45:00,533.9,534.57,533.6,534.12,5300.0,533.9,534.57,533.6,534.12,5300.0
2014-03-19 15:50:00,534.11,534.6,533.17,533.48,3700.0,534.11,534.6,533.17,533.48,3700.0
2014-03-19 15:55:00,533.69,534.12,533.31,533.36,7600.0,533.69,534.12,533.31,533.36,7600.0
2014-03-20 09:30:00,532.52,533.69,531.93,533.42,2300.0,532.52,533.69,531.93,533.42,2300.0
2014-03-20 09:35:00,533.34,533.34,531.08,531.08,1000.0,533.34,533.34,531.08,531.08,1000.0
2014-03-20 09:40:00,531.14,532.7,530.0,530.03,1400.0,531.14,532.7,530.0,530.03,1400.0
2014-03-20 09:45:00,530.0,530.41,528.0,528.42,2000.0,530.0,530.41,528.0,528.42,2000.0
2014-03-20 09:50:00,528.8,531.24,528.78,528.86,1800.0,528.8,531.24,528.78,528.86,1800.0
2014-03-20 09:55:00,528.88,530.27,528.86,529.6,2200.0,528.88,530.27,528.86,529.6,2200.0
2014-03-20 10:00:00,530.17,530.68,529.17,530.56,2400.0,530.17,530.68,529.17,530.56,2400.0
2014-03-20 10:05:00,529.77,529.97,529.29,529.66,1100.0,529.77,529.97,529.29,529.66,1100.0
2014-03-20 10:10:00,529.68,530.47,529.49,529.81,4200.0,529.68,530.47,529.49,529.81,4200.0
2014-03-20 10:15:00,529.69,530.01,529.52,529.52,1000.0,529.69,530.01,529.52,529.52,1000.0
2014-03-20 10:20:00,529.52,529.6,528.99,529.37,1100.0,529.52,529.6,528.99,529.37,1100.0
2014-03-20 10:25:00,529.28,530.44,529.28,529.37,1800.0,529.28,530.44,529.28,529.37,1800.0
2014-03-20 10:30:00,529.9,529.9,529.17,529.51,700.0,529.9,529.9,529.17,529.51,700.0
2014-03-20 10:35:00,529.53,529.53,528.93,528.93,700.0,529.53,529.53,528.93,528.93,700.0
2014-03-20 10:40:00,528.51,529.43,528.51,528.84,600.0,528.51,529.43,528.51,528.84,600.0
2014-03-20 10:45:00,529.0,529.96,528.57,528.57,6100.0,529.0,529.96,528.57,528.57,6100.0
2014-03-20 10:50:00,529.03,529.57,528.98,528.98,2900.0,529.03,529.57,528.98,528.98,2900.0
2014-03-20 10:55:00,528.93,529.51,528.66,528.79,4000.0,528.93,529.51,528.66,528.79,4000.0
2014-03-20 11:00:00,529.32,529.57,529.03,529.03,1900.0,529.32,529.57,529.03,529.03,1900.0
2014-03-20 11:05:00,529.03,529.24,528.67,528.67,2600.0,529.03,529.24,528.67,528.67,2600.0
2014-03-20 11:10:00,528.98,529.03,528.51,528.51,2400.0,528.98,529.03,528.51,528.51,2400.0
2014-03-20 11:15:00,528.23,529.02,528.23,529.02,2500.0,528.23,529.02,528.23,529.02,2500.0
2014-03-20 11:20:00,528.74,528.88,528.28,528.5,3700.0,528.74,528.88,528.28,528.5,3700.0
2014-03-20 11:25:00,528.8,529.0,528.49,528.78,3400.0,528.8,529.0,528.49,528.78,3400.0
2014-03-20 11:30:00,529.03,529.47,528.67,529.47,3500.0,529.03,529.47,528.67,529.47,3500.0
2014-03-20 11:35:00,529.48,529.48,528.88,529.24,4800.0,529.48,529.48,528.88,529.24,4800.0
2014-03-20 11:40:00,529.32,530.16,529.32,529.94,17100.0,529.32,530.16,529.32,529.94,17100.0
2014-03-20 11:45:00,530.36,531.39,530.35,530.9,2300.0,530.36,531.39,530.35,530.9,2300.0
2014-03-20 11:50:00,531.14,532.06,530.98,531.29,4300.0,531.14,532.06,530.98,531.29,4300.0
2014-03-20 11:55:00,531.4,531.98,531.39,531.79,1900.0,531.4,531.98,531.39,531.79,1900.0
2014-03-20 12:00:00,531.94,531.94,531.94,531.94,200.0,531.94,531.94,531.94,531.94,200.0
2014-03-20 12:05:00,531.97,532.07,531.97,532.07,500.0,531.97,532.07,531.97,532.07,500.0
2014-03-20 12:10:00,532.35,532.86,532.35,532.75,3500.0,532.35,532.86,532.35,532.75,3500.0
2014-03-20 12:15:00,532.85,533.31,532.85,533.05,1000.0,532.85,533.31,532.85,533.05,1000.0
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 12:25:00,533.33,533.33,533.33,533.33,0.0,533.33,533.33,533.33,533.33,0.0
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 12:35:00,533.11,533.11,533.11,533.11,0.0,533.11,533.11,533.11,533.11,0.0
2014-03-20 12:40:00,533.07,533.21,533.02,533.18,900.0,533.07,533.21,533.02,533.18,900.0
2014-03-20 12:45:00,533.01,533.5,533.0,533.15,2100.0,533.01,533.5,533.0,533.15,2100.0
2014-03-20 12:50:00,533.44,533.44,533.04,533.41,1100.0,533.44,533.44,533.04,533.41,1100.0
2014-03-20 12:55:00,533.47,533.68,533.12,533.24,2000.0,533.47,533.68,533.12,533.24,2000.0
2014-03-20 13:00:00,533.24,533.24,533.24,533.24,0.0,533.24,533.24,533.24,533.24,0.0
2014-03-20 13:05:00,533.81,534.22,533.46,534.22,1900.0,533.81,534.22,533.46,534.22,1900.0
2014-03-20 13:10:00,534.31,534.35,534.0,534.0,4000.0,534.31,534.35,534.0,534.0,4000.0
2014-03-20 13:15:00,534.27,534.27,534.27,534.27,100.0,534.27,534.27,534.27,534.27,100.0
2014-03-20 13:20:00,534.25,534.25,534.05,534.05,300.0,534.25,534.25,534.05,534.05,300.0
2014-03-20 13:25:00,534.59,534.59,533.97,534.01,1400.0,534.59,534.59,533.97,534.01,1400.0
2014-03-20 13:30:00,533.97,534.39,533.45,534.39,2500.0,533.97,534.39,533.45,534.39,2500.0
2014-03-20 13:35:00,534.2,534.2,534.07,534.07,600.0,534.2,534.2,534.07,534.07,600.0
2014-03-20 13:40:00,534.25,534.25,534.25,534.25,100.0,534.25,534.25,534.25,534.25,100.0
2014-03-20 13:45:00,534.04,534.2,534.0,534.2,1000.0,534.04,534.2,534.0,534.2,1000.0
2014-03-20 13:50:00,534.01,534.05,534.01,534.01,400.0,534.01,534.05,534.01,534.01,400.0
2014-03-20 13:55:00,534.01,534.13,534.0,534.13,5500.0,534.01,534.13,534.0,534.13,5500.0
2014-03-20 14:00:00,534.01,534.12,534.0,534.12,300.0,534.01,534.12,534.0,534.12,300.0
2014-03-20 14:05:00,534.12,534.12,533.51,533.51,1300.0,534.12,534.12,533.51,533.51,1300.0
2014-03-20 14:10:00,533.9,533.94,533.9,533.9,300.0,533.9,533.94,533.9,533.9,300.0
2014-03-20 14:15:00,533.94,534.09,533.51,533.51,600.0,533.94,534.09,533.51,533.51,600.0
2014-03-20 14:20:00,533.67,533.85,533.51,533.85,2000.0,533.67,533.85,533.51,533.85,2000.0
2014-03-20 14:25:00,533.99,534.09,533.9,534.09,500.0,533.99,534.09,533.9,534.09,500.0
2014-03-20 14:30:00,534.0,534.25,533.94,534.25,2800.0,534.0,534.25,533.94,534.25,2800.0
2014-03-20 14:35:00,534.23,534.23,534.23,534.23,300.0,534.23,534.23,534.23,534.23,300.0
2014-03-20 14:40:00,534.01,534.01,533.9,534.0,1900.0,534.01,534.01,533.9,534.0,1900.0
2014-03-20 14:45:00,533.98,534.23,533.98,534.23,700.0,533.98,534.23,533.98,534.23,700.0
2014-03-20 14:50:00,534.36,534.5,534.36,534.5,400.0,534.36,534.5,534.36,534.5,400.0
2014-03-20 14:55:00,534.48,534.74,534.42,534.74,3600.0,534.48,534.74,534.42,534.74,3600.0
2014-03-20 15:00:00,534.62,534.75,534.47,534.73,2100.0,534.62,534.75,534.47,534.73,2100.0
2014-03-20 15:05:00,534.73,534.73,534.15,534.66,1000.0,534.73,534.73,534.15,534.66,1000.0
2014-03-20 15:10:00,534.4,534.49,533.94,534.19,6900.0,534.4,534.49,533.94,534.19,6900.0
2014-03-20 15:15:00,534.21,534.21,534.03,534.03,600.0,534.21,534.21,534.03,534.03,600.0
2014-03-20 15:20:00,534.38,534.39,533.92,534.03,2700.0,534.38,534.39,533.92,534.03,2700.0
2014-03-20 15:25:00,534.01,534.02,533.32,533.48,3000.0,534.01,534.02,533.32,533.48,3000.0
2014-03-20 15:30:00,533.41,533.54,533.11,533.21,3200.0,533.41,533.54,533.11,533.21,3200.0
2014-03-20 15:35:00,533.28,533.29,532.98,532.98,2000.0,533.28,533.29,532.98,532.98,2000.0
2014-03-20 15:40:00,533.29,533.75,532.75,532.76,4600.0,533.29,533.75,532.75,532.76,4600.0
2014-03-20 15:45:00,532.76,533.43,532.74,533.07,1600.0,532.76,533.43,532.74,533.07,1600.0
2014-03-20 15:50:00,533.22,533.52,532.37,532.39,2000.0,533.22,533.52,532.37,532.39,2000.0
2014-03-20 15:55:00,532.61,533.43,532.45,533.0,8300.0,532.61,533.43,532.45,533.0,8300.0
2014-03-21 09:30:00,540.0,540.99,539.0,539.0,36400.0,540.0,540.99,539.0,539.0,36400.0
2014-03-21 09:35:00,538.0,538.65,534.95,535.11,3800.0,538.0,538.65,534.95,535.11,3800.0
2014-03-21 09:40:00,534.47,535.48,534.46,535.48,300.0,534.47,535.48,534.46,535.48,300.0
2014-03-21 09:45:00,534.93,534.93,534.29,534.29,400.0,534.93,534.93,534.29,534.29,400.0
2014-03-21 09:50:00,534.56,534.88,533.99,534.88,5500.0,534.56,534.88,533.99,534.88,5500.0
2014-03-21 09:55:00,535.12,535.82,535.12,535.82,800.0,535.12,535.82,535.12,535.82,800.0
2014-03-21 10:00:00,535.59,536.31,535.59,536.31,400.0,535.59,536.31,535.59,536.31,400.0
2014-03-21 10:05:00,536.27,536.29,535.88,535.88,700.0,536.27,536.29,535.88,535.88,700.0
2014-03-21 10:10:00,535.83,535.83,535.76,535.8,300.0,535.83,535.83,535.76,535.8,300.0
2014-03-21 10:15:00,536.33,537.32,536.33,536.92,1500.0,536.33,537.32,536.33,536.92,1500.0
2014-03-21 10:20:00,536.95,537.46,536.84,537.14,1900.0,536.95,537.46,536.84,537.14,1900.0
2014-03-21 10:25:00,537.59,537.59,537.59,537.59,100.0,537.59,537.59,537.59,537.59,100.0
2014-03-21 10:30:00,538.19,538.19,537.21,538.07,600.0,538.19,538.19,537.21,538.07,600.0
2014-03-21 10:35:00,538.85,538.97,538.24,538.53,2400.0,538.85,538.97,538.24,538.53,2400.0
2014-03-21 10:40:00,538.72,538.82,538.63,538.63,400.0,538.72,538.82,538.63,538.63,400.0
2014-03-21 10:45:00,539.02,539.51,539.02,539.32,1400.0,539.02,539.51,539.02,539.32,1400.0
2014-03-21 10:50:00,539.71,539.71,539.33,539.59,1100.0,539.71,539.71,539.33,539.59,1100.0
2014-03-21 10:55:00,539.95,540.38,539.17,539.67,5100.0,539.95,540.38,539.17,539.67,5100.0
2014-03-21 11:00:00,539.94,540.38,539.25,539.78,3900.0,539.94,540.38,539.25,539.78,3900.0
2014-03-21 11:05:00,539.57,539.57,538.47,539.01,1700.0,539.57,539.57,538.47,539.01,1700.0
2014-03-21 11:10:00,538.79,539.1,538.79,539.04,300.0,538.79,539.1,538.79,539.04,300.0
2014-03-21 11:15:00,538.87,539.3,538.58,538.58,1100.0,538.87,539.3,538.58,538.58,1100.0
2014-03-21 11:20:00,538.13,538.29,537.49,537.74,900.0,538.13,538.29,537.49,537.74,900.0
2014-03-21 11:25:00,537.98,537.98,537.65,537.65,300.0,537.98,537.98,537.65,537.65,300.0
2014-03-21 11:30:00,537.68,538.3,537.37,538.1,700.0,537.68,538.3,537.37,538.1,700.0
2014-03-21 11:35:00,538.03,538.04,537.79,537.86,1300.0,538.03,538.04,537.79,537.86,1300.0
2014-03-21 11:40:00,538.11,538.5,538.11,538.5,600.0,538.11,538.5,538.11,538.5,600.0
2014-03-21 11:45:00,539.23,539.23,538.65,538.92,2200.0,539.23,539.23,538.65,538.92,2200.0
2014-03-21 11:50:00,538.9,538.9,538.44,538.44,500.0,538.9,538.9,538.44,538.44,500.0
2014-03-21 11:55:00,538.4,538.95,538.4,538.95,1200.0,538.4,538.95,538.4,538.95,1200.0
2014-03-21 12:00:00,538.8,538.8,538.35,538.79,1300.0,538.8,538.8,538.35,538.79,1300.0
2014-03-21 12:05:00,538.9,539.59,538.89,539.1,1800.0,538.9,539.59,538.89,539.1,1800.0
2014-03-21 12:10:00,539.1,539.1,538.81,539.01,800.0,539.1,539.1,538.81,539.01,800.0
2014-03-21 12:15:00,538.71,538.76,538.62,538.62,300.0,538.71,538.76,538.62,538.62,300.0
2014-03-21 12:20:00,539.33,539.33,538.91,538.91,200.0,539.33,539.33,538.91,538.91,200.0
2014-03-21 12:25:00,538.48,538.81,538.37,538.47,400.0,538.48,538.81,538.37,538.47,400.0
2014-03-21 12:30:00,538.68,538.68,538.32,538.32,300.0,538.68,538.68,538.32,538.32,300.0
2014-03-21 12:35:00,538.61,539.08,538.56,539.08,800.0,538.61,539.08,538.56,539.08,800.0
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 12:45:00,538.43,538.43,538.43,538.43,0.0,538.43,538.43,538.43,538.43,0.0
2014-03-21 12:50:00,539.09,539.09,538.79,538.79,200.0,539.09,539.09,538.79,538.79,200.0
2014-03-21 12:55:00,538.48,538.67,538.34,538.67,700.0,538.48,538.67,538.34,538.67,700.0
2014-03-21 13:00:00,538.69,538.69,537.62,537.62,2100.0,538.69,538.69,537.62,537.62,2100.0
2014-03-21 13:05:00,537.62,538.06,536.51,536.51,4900.0,537.62,538.06,536.51,536.51,4900.0
2014-03-21 13:10:00,536.53,537.62,536.27,537.62,1300.0,536.53,537.62,536.27,537.62,1300.0
2014-03-21 13:15:00,536.6,537.66,536.6,537.37,600.0,536.6,537.66,536.6,537.37,600.0
2014-03-21 13:20:00,538.05,538.05,537.75,537.75,500.0,538.05,538.05,537.75,537.75,500.0
2014-03-21 13:25:00,537.5,537.71,537.5,537.71,300.0,537.5,537.71,537.5,537.71,300.0
2014-03-21 13:30:00,537.37,537.37,537.37,537.37,100.0,537.37,537.37,537.37,537.37,100.0
2014-03-21 13:35:00,538.21,538.21,538.21,538.21,100.0,538.21,538.21,538.21,538.21,100.0
2014-03-21 13:40:00,538.54,538.54,538.54,538.54,100.0,538.54,538.54,538.54,538.54,100.0
2014-03-21 13:45:00,538.02,538.27,537.55,537.55,6000.0,538.02,538.27,537.55,537.55,6000.0
2014-03-21 13:50:00,537.74,537.97,537.74,537.97,600.0,537.74,537.97,537.74,537.97,600.0
2014-03-21 13:55:00,538.35,538.53,537.99,538.0,3600.0,538.35,538.53,537.99,538.0,3600.0
2014-03-21 14:00:00,538.25,538.43,537.99,538.38,2000.0,538.25,538.43,537.99,538.38,2000.0
2014-03-21 14:05:00,538.06,538.24,537.81,538.24,300.0,538.06,538.24,537.81,538.24,300.0
2014-03-21 14:10:00,538.41,538.61,538.12,538.6,2200.0,538.41,538.61,538.12,538.6,2200.0
2014-03-21 14:15:00,538.46,538.75,538.19,538.19,1700.0,538.46,538.75,538.19,538.19,1700.0
2014-03-21 14:20:00,538.35,538.44,538.14,538.44,1000.0,538.35,538.44,538.14,538.44,1000.0
2014-03-21 14:25:00,538.14,538.14,537.87,537.87,1400.0,538.14,538.14,537.87,537.87,1400.0
2014-03-21 14:30:00,537.93,537.93,537.18,537.8,3200.0,537.93,537.93,537.18,537.8,3200.0
2014-03-21 14:35:00,537.54,537.85,537.46,537.85,1500.0,537.54,537.85,537.46,537.85,1500.0
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 14:45:00,538.32,538.32,538.32,538.32,0.0,538.32,538.32,538.32,538.32,0.0
2014-03-21 14:50:00,537.81,538.27,537.81,538.27,600.0,537.81,538.27,537.81,538.27,600.0
2014-03-21 14:55:00,538.46,538.46,538.46,538.46,300.0,538.46,538.46,538.46,538.46,300.0
2014-03-21 15:00:00,538.27,538.27,537.63,537.65,1600.0,538.27,538.27,537.63,537.65,1600.0
2014-03-21 15:05:00,537.65,537.73,537.19,537.73,1300.0,537.65,537.73,537.19,537.73,1300.0
2014-03-21 15:10:00,538.14,538.14,537.75,537.84,700.0,538.14,538.14,537.75,537.84,700.0
2014-03-21 15:15:00,537.72,538.01,537.72,537.92,1900.0,537.72,538.01,537.72,537.92,1900.0
2014-03-21 15:20:00,537.91,538.18,537.6,538.18,1600.0,537.91,538.18,537.6,538.18,1600.0
2014-03-21 15:25:00,537.9,538.52,537.9,538.52,1200.0,537.9,538.52,537.9,538.52,1200.0
2014-03-21 15:30:00,538.33,538.58,538.2,538.55,1700.0,538.33,538.58,538.2,538.55,1700.0
2014-03-21 15:35:00,538.19,538.31,537.83,537.83,1900.0,538.19,538.31,537.83,537.83,1900.0
2014-03-21 15:40:00,537.6,537.9,537.18,537.52,1000.0,537.6,537.9,537.18,537.52,1000.0
2014-03-21 15:45:00,537.67,537.67,537.11,537.31,3400.0,537.67,537.67,537.11,537.31,3400.0
2014-03-21 15:50:00,537.47,537.6,536.71,537.23,3300.0,537.47,537.6,536.71,537.23,3300.0
2014-03-21 15:55:00,537.54,537.76,536.72,537.51,13100.0,537.54,537.76,536.72,537.51,13100.0
2014-03-24 09:30:00,536.58,539.47,534.33,539.47,3100.0,536.58,539.47,534.33,539.47,3100.0
2014-03-24 09:35:00,538.0,538.0,537.09,537.19,900.0,538.0,538.0,537.09,537.19,900.0
2014-03-24 09:40:00,537.16,537.17,534.69,536.22,1100.0,537.16,537.17,534.69,536.22,1100.0
2014-03-24 09:45:00,534.7,534.7,534.49,534.49,700.0,534.7,534.7,534.49,534.49,700.0
2014-03-24 09:50:00,534.01,536.69,534.01,536.39,1500.0,534.01,536.69,534.01,536.39,1500.0
2014-03-24 09:55:00,535.15,535.81,535.15,535.81,200.0,535.15,535.81,535.15,535.81,200.0
2014-03-24 10:00:00,536.5,536.5,532.35,532.35,1500.0,536.5,536.5,532.35,532.35,1500.0
2014-03-24 10:05:00,533.45,533.45,531.23,531.23,2500.0,533.45,533.45,531.23,531.23,2500.0
2014-03-24 10:10:00,531.56,532.65,531.56,532.64,900.0,531.56,532.65,531.56,532.64,900.0
2014-03-24 10:15:00,532.66,532.99,532.09,532.21,1200.0,532.66,532.99,532.09,532.21,1200.0
2014-03-24 10:20:00,532.19,532.19,530.24,530.96,2500.0,532.19,532.19,530.24,530.96,2500.0
2014-03-24 10:25:00,530.96,531.11,530.8,530.8,1600.0,530.96,531.11,530.8,530.8,1600.0
2014-03-24 10:30:00,530.63,530.63,529.25,529.26,1000.0,530.63,530.63,529.25,529.26,1000.0
2014-03-24 10:35:00,529.28,530.09,529.23,529.3,600.0,529.28,530.09,529.23,529.3,600.0
2014-03-24 10:40:00,529.28,531.12,529.28,531.05,1000.0,529.28,531.12,529.28,531.05,1000.0
2014-03-24 10:45:00,530.0,530.0,529.87,529.87,300.0,530.0,530.0,529.87,529.87,300.0
2014-03-24 10:50:00,530.31,530.58,529.82,530.58,900.0,530.31,530.58,529.82,530.58,900.0
2014-03-24 10:55:00,529.92,530.5,529.82,529.82,500.0,529.92,530.5,529.82,529.82,500.0
2014-03-24 11:00:00,529.83,530.25,527.51,527.58,2700.0,529.83,530.25,527.51,527.58,2700.0
2014-03-24 11:05:00,527.63,528.56,527.55,527.55,500.0,527.63,528.56,527.55,527.55,500.0
2014-03-24 11:10:00,528.15,528.8,528.1,528.7,1500.0,528.15,528.8,528.1,528.7,1500.0
2014-03-24 11:15:00,528.72,528.72,528.03,528.03,600.0,528.72,528.72,528.03,528.03,600.0
2014-03-24 11:20:00,528.21,528.21,528.21,528.21,100.0,528.21,528.21,528.21,528.21,100.0
2014-03-24 11:25:00,528.5,529.12,528.5,528.71,900.0,528.5,529.12,528.5,528.71,900.0
2014-03-24 11:30:00,528.5,528.5,528.5,528.5,800.0,528.5,528.5,528.5,528.5,800.0
2014-03-24 11:35:00,528.48,528.67,528.01,528.67,1100.0,528.48,528.67,528.01,528.67,1100.0
2014-03-24 11:40:00,528.01,528.01,528.01,528.01,100.0,528.01,528.01,528.01,528.01,100.0
2014-03-24 11:45:00,528.0,528.0,528.0,528.0,200.0,528.0,528.0,528.0,528.0,200.0
2014-03-24 11:50:00,528.0,528.58,527.99,528.02,1100.0,528.0,528.58,527.99,528.02,1100.0
2014-03-24 11:55:00,528.0,528.0,528.0,528.0,100.0,528.0,528.0,528.0,528.0,100.0
2014-03-24 12:00:00,528.56,528.64,528.27,528.64,1100.0,528.56,528.64,528.27,528.64,1100.0
2014-03-24 12:05:00,528.84,528.84,528.84,528.84,100.0,528.84,528.84,528.84,528.84,100.0
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 12:15:00,528.58,528.58,528.58,528.58,0.0,528.58,528.58,528.58,528.58,0.0
2014-03-24 12:20:00,528.37,529.05,528.37,529.05,500.0,528.37,529.05,528.37,529.05,500.0
2014-03-24 12:25:00,528.77,529.25,528.51,528.51,1600.0,528.77,529.25,528.51,528.51,1600.0
2014-03-24 12:30:00,528.88,528.88,528.69,528.69,900.0,528.88,528.88,528.69,528.69,900.0
2014-03-24 12:35:00,528.52,528.75,528.52,528.75,700.0,528.52,528.75,528.52,528.75,700.0
2014-03-24 12:40:00,528.75,529.13,528.73,528.87,400.0,528.75,529.13,528.73,528.87,400.0
2014-03-24 12:45:00,528.85,528.9,528.07,528.07,2900.0,528.85,528.9,528.07,528.07,2900.0
2014-03-24 12:50:00,528.07,528.52,528.07,528.51,600.0,528.07,528.52,528.07,528.51,600.0
2014-03-24 12:55:00,528.2,528.55,528.04,528.17,400.0,528.2,528.55,528.04,528.17,400.0
2014-03-24 13:00:00,528.01,528.62,528.01,528.62,600.0,528.01,528.62,528.01,528.62,600.0
2014-03-24 13:05:00,529.2,529.2,529.01,529.18,400.0,529.2,529.2,529.01,529.18,400.0
2014-03-24 13:10:00,528.66,529.2,528.66,529.02,400.0,528.66,529.2,528.66,529.02,400.0
2014-03-24 13:15:00,529.68,529.68,529.32,529.32,200.0,529.68,529.68,529.32,529.32,200.0
2014-03-24 13:20:00,529.16,529.53,528.77,529.11,1300.0,529.16,529.53,528.77,529.11,1300.0
2014-03-24 13:25:00,529.27,529.47,528.69,528.69,1200.0,529.27,529.47,528.69,528.69,1200.0
2014-03-24 13:30:00,529.2,529.2,529.2,529.2,100.0,529.2,529.2,529.2,529.2,100.0
2014-03-24 13:35:00,530.21,530.39,529.11,529.11,1300.0,530.21,530.39,529.11,529.11,1300.0
2014-03-24 13:40:00,529.42,530.21,529.24,530.21,500.0,529.42,530.21,529.24,530.21,500.0
2014-03-24 13:45:00,530.45,530.45,530.06,530.06,300.0,530.45,530.45,530.06,530.06,300.0
2014-03-24 13:50:00,530.17,530.27,529.96,530.27,1800.0,530.17,530.27,529.96,530.27,1800.0
2014-03-24 13:55:00,530.56,530.89,529.91,530.51,2500.0,530.56,530.89,529.91,530.51,2500.0
2014-03-24 14:00:00,530.6,530.64,530.42,530.42,600.0,530.6,530.64,530.42,530.42,600.0
2014-03-24 14:05:00,530.68,530.68,530.63,530.63,500.0,530.68,530.68,530.63,530.63,500.0
2014-03-24 14:10:00,530.4,530.71,529.29,530.41,2200.0,530.4,530.71,529.29,530.41,2200.0
2014-03-24 14:15:00,530.4,530.4,529.53,529.63,2100.0,530.4,530.4,529.53,529.63,2100.0
2014-03-24 14:20:00,529.78,530.12,528.95,528.95,1500.0,529.78,530.12,528.95,528.95,1500.0
2014-03-24 14:25:00,529.71,529.98,529.65,529.94,600.0,529.71,529.98,529.65,529.94,600.0
2014-03-24 14:30:00,530.7,531.18,529.95,531.18,1800.0,530.7,531.18,529.95,531.18,1800.0
2014-03-24 14:35:00,531.76,531.76,530.15,530.28,2600.0,531.76,531.76,530.15,530.28,2600.0
2014-03-24 14:40:00,530.87,530.87,530.12,530.12,600.0,530.87,530.87,530.12,530.12,600.0
2014-03-24 14:45:00,530.34,530.34,529.93,530.07,1100.0,530.34,530.34,529.93,530.07,1100.0
2014-03-24 14:50:00,530.26,530.66,529.81,529.96,1500.0,530.26,530.66,529.81,529.96,1500.0
2014-03-24 14:55:00,529.49,530.87,529.49,530.87,1000.0,529.49,530.87,529.49,530.87,1000.0
2014-03-24 15:00:00,530.08,531.14,529.92,530.19,1200.0,530.08,531.14,529.92,530.19,1200.0
2014-03-24 15:05:00,530.4,530.43,529.84,530.22,600.0,530.4,530.43,529.84,530.22,600.0
2014-03-24 15:10:00,529.92,530.15,529.42,530.04,1400.0,529.92,530.15,529.42,530.04,1400.0
2014-03-24 15:15:00,530.04,530.7,529.43,529.56,1500.0,530.04,530.7,529.43,529.56,1500.0
2014-03-24 15:20:00,530.28,530.63,529.62,530.63,1100.0,530.28,530.63,529.62,530.63,1100.0
2014-03-24 15:25:00,530.73,530.75,529.63,529.8,3700.0,530.73,530.75,529.63,529.8,3700.0
2014-03-24 15:30:00,529.98,531.71,529.98,530.91,2800.0,529.98,531.71,529.98,530.91,2800.0
2014-03-24 15:35:00,530.95,531.32,530.44,531.25,3900.0,530.95,531.32,530.44,531.25,3900.0
2014-03-24 15:40:00,531.25,531.72,530.75,531.57,3100.0,531.25,531.72,530.75,531.57,3100.0
2014-03-24 15:45:00,531.69,531.69,530.76,531.29,2400.0,531.69,531.69,530.76,531.29,2400.0
2014-03-24 15:50:00,530.82,531.3,530.26,530.86,3300.0,530.82,531.3,530.26,530.86,3300.0
2014-03-24 15:55:00,530.83,531.21,530.31,530.4,9400.0,530.83,531.21,530.31,530.4,9400.0
2014-03-25 09:30:00,534.39,534.89,531.5,534.87,6200.0,534.39,534.89,531.5,534.87,6200.0
2014-03-25 09:35:00,535.6,535.75,533.78,533.84,1000.0,535.6,535.75,533.78,533.84,1000.0
2014-03-25 09:40:00,535.76,535.76,534.02,535.46,700.0,535.76,535.76,534.02,535.46,700.0
2014-03-25 09:45:00,535.46,537.0,534.31,535.6,4900.0,535.46,537.0,534.31,535.6,4900.0
2014-03-25 09:50:00,535.51,535.51,533.23,533.23,2200.0,535.51,535.51,533.23,533.23,2200.0
2014-03-25 09:55:00,534.54,534.54,531.62,531.62,1800.0,534.54,534.54,531.62,531.62,1800.0
2014-03-25 10:00:00,532.38,532.38,530.61,531.81,1900.0,532.38,532.38,530.61,531.81,1900.0
2014-03-25 10:05:00,531.01,532.77,531.01,531.71,800.0,531.01,532.77,531.01,531.71,800.0
2014-03-25 10:10:00,531.18,533.61,531.18,531.77,2000.0,531.18,533.61,531.18,531.77,2000.0
2014-03-25 10:15:00,531.9,533.45,531.9,532.34,1500.0,531.9,533.45,531.9,532.34,1500.0
2014-03-25 10:20:00,531.76,532.52,531.12,531.28,1900.0,531.76,532.52,531.12,531.28,1900.0
2014-03-25 10:25:00,530.78,531.9,530.78,531.45,1800.0,530.78,531.9,530.78,531.45,1800.0
2014-03-25 10:30:00,531.55,532.84,531.52,532.84,2200.0,531.55,532.84,531.52,532.84,2200.0
2014-03-25 10:35:00,532.23,532.98,531.85,531.9,2100.0,532.23,532.98,531.85,531.9,2100.0
2014-03-25 10:40:00,531.67,532.97,531.47,532.97,1000.0,531.67,532.97,531.47,532.97,1000.0
2014-03-25 10:45:00,531.93,533.08,531.44,531.44,3200.0,531.93,533.08,531.44,531.44,3200.0
2014-03-25 10:50:00,531.63,532.02,531.36,531.65,2900.0,531.63,532.02,531.36,531.65,2900.0
2014-03-25 10:55:00,531.96,532.09,531.12,532.09,4200.0,531.96,532.09,531.12,532.09,4200.0
2014-03-25 11:00:00,531.59,532.1,530.76,531.37,1300.0,531.59,532.1,530.76,531.37,1300.0
2014-03-25 11:05:00,531.02,531.15,530.5,530.89,1600.0,531.02,531.15,530.5,530.89,1600.0
2014-03-25 11:10:00,530.36,531.65,530.36,531.65,1700.0,530.36,531.65,530.36,531.65,1700.0
2014-03-25 11:15:00,531.57,531.57,530.92,531.52,400.0,531.57,531.57,530.92,531.52,400.0
2014-03-25 11:20:00,531.6,531.96,530.97,531.77,600.0,531.6,531.96,530.97,531.77,600.0
2014-03-25 11:25:00,530.9,530.9,530.45,530.45,1800.0,530.9,530.9,530.45,530.45,1800.0
2014-03-25 11:30:00,530.45,530.81,529.45,529.5,2700.0,530.45,530.81,529.45,529.5,2700.0
2014-03-25 11:35:00,529.04,529.63,528.5,528.5,6300.0,529.04,529.63,528.5,528.5,6300.0
2014-03-25 11:40:00,528.52,529.03,528.52,528.7,900.0,528.52,529.03,528.52,528.7,900.0
2014-03-25 11:45:00,528.7,528.7,528.05,528.64,1300.0,528.7,528.7,528.05,528.64,1300.0
2014-03-25 11:50:00,528.31,529.09,528.31,528.75,1800.0,528.31,529.09,528.31,528.75,1800.0
2014-03-25 11:55:00,528.63,530.0,528.01,528.94,5300.0,528.63,530.0,528.01,528.94,5300.0
2014-03-25 12:00:00,528.88,529.49,528.79,529.49,400.0,528.88,529.49,528.79,529.49,400.0
2014-03-25 12:05:00,529.17,529.91,529.17,529.55,1600.0,529.17,529.91,529.17,529.55,1600.0
2014-03-25 12:10:00,529.6,529.7,528.75,528.75,2100.0,529.6,529.7,528.75,528.75,2100.0
2014-03-25 12:15:00,528.99,528.99,528.2,528.2,1300.0,528.99,528.99,528.2,528.2,1300.0
2014-03-25 12:20:00,527.85,527.98,527.49,527.98,500.0,527.85,527.98,527.49,527.98,500.0
2014-03-25 12:25:00,527.61,527.62,527.31,527.4,600.0,527.61,527.62,527.31,527.4,600.0
2014-03-25 12:30:00,527.75,528.27,527.44,528.27,5700.0,527.75,528.27,527.44,528.27,5700.0
2014-03-25 12:35:00,527.87,528.79,527.81,528.79,1600.0,527.87,528.79,527.81,528.79,1600.0
2014-03-25 12:40:00,528.03,529.04,528.03,529.01,500.0,528.03,529.04,528.03,529.01,500.0
2014-03-25 12:45:00,528.67,529.56,528.33,529.01,1700.0,528.67,529.56,528.33,529.01,1700.0
2014-03-25 12:50:00,528.93,529.75,528.93,529.58,1100.0,528.93,529.75,528.93,529.58,1100.0
2014-03-25 12:55:00,530.04,530.04,528.94,529.69,1000.0,530.04,530.04,528.94,529.69,1000.0
2014-03-25 13:00:00,529.37,529.56,528.88,528.95,3400.0,529.37,529.56,528.88,528.95,3400.0
2014-03-25 13:05:00,529.49,530.39,529.12,529.76,1900.0,529.49,530.39,529.12,529.76,1900.0
2014-03-25 13:10:00,529.88,530.14,528.87,528.87,1500.0,529.88,530.14,528.87,528.87,1500.0
2014-03-25 13:15:00,529.3,530.25,528.9,529.12,1100.0,529.3,530.25,528.9,529.12,1100.0
2014-03-25 13:20:00,529.86,530.93,529.12,530.39,1100.0,529.86,530.93,529.12,530.39,1100.0
2014-03-25 13:25:00,530.68,530.91,530.09,530.55,2700.0,530.68,530.91,530.09,530.55,2700.0
2014-03-25 13:30:00,530.51,530.6,528.85,529.43,2300.0,530.51,530.6,528.85,529.43,2300.0
2014-03-25 13:35:00,529.16,529.59,529.05,529.35,1500.0,529.16,529.59,529.05,529.35,1500.0
2014-03-25 13:40:00,529.96,530.59,528.98,529.52,2600.0,529.96,530.59,528.98,529.52,2600.0
2014-03-25 13:45:00,529.31,529.78,529.28,529.55,1900.0,529.31,529.78,529.28,529.55,1900.0
2014-03-25 13:50:00,529.62,529.62,529.06,529.06,600.0,529.62,529.62,529.06,529.06,600.0
2014-03-25 13:55:00,529.09,529.45,528.75,528.86,2600.0,529.09,529.45,528.75,528.86,2600.0
2014-03-25 14:00:00,529.29,529.87,528.99,529.34,900.0,529.29,529.87,528.99,529.34,900.0
2014-03-25 14:05:00,528.92,529.31,528.73,528.73,900.0,528.92,529.31,528.73,528.73,900.0
2014-03-25 14:10:00,528.76,529.25,528.67,528.71,1300.0,528.76,529.25,528.67,528.71,1300.0
2014-03-25 14:15:00,528.64,528.9,528.06,528.08,2900.0,528.64,528.9,528.06,528.08,2900.0
2014-03-25 14:20:00,528.01,528.01,527.99,527.99,300.0,528.01,528.01,527.99,527.99,300.0
2014-03-25 14:25:00,528.04,528.04,527.57,527.57,300.0,528.04,528.04,527.57,527.57,300.0
2014-03-25 14:30:00,527.57,527.57,527.32,527.37,1300.0,527.57,527.57,527.32,527.37,1300.0
2014-03-25 14:35:00,527.58,527.65,527.23,527.63,1700.0,527.58,527.65,527.23,527.63,1700.0
2014-03-25 14:40:00,527.58,528.59,527.36,528.03,3800.0,527.58,528.59,527.36,528.03,3800.0
2014-03-25 14:45:00,528.3,528.35,527.75,528.01,2800.0,528.3,528.35,527.75,528.01,2800.0
2014-03-25 14:50:00,528.01,528.01,527.01,527.01,1300.0,528.01,528.01,527.01,527.01,1300.0
2014-03-25 14:55:00,527.01,528.76,527.01,528.76,3500.0,527.01,528.76,527.01,528.76,3500.0
2014-03-25 15:00:00,528.45,528.45,527.84,527.87,700.0,528.45,528.45,527.84,527.87,700.0
2014-03-25 15:05:00,527.92,527.92,527.05,527.91,3200.0,527.92,527.92,527.05,527.91,3200.0
2014-03-25 15:10:00,527.5,527.7,527.26,527.7,1600.0,527.5,527.7,527.26,527.7,1600.0
2014-03-25 15:15:00,528.31,528.31,527.7,527.7,600.0,528.31,528.31,527.7,527.7,600.0
2014-03-25 15:20:00,528.21,528.21,527.38,528.04,2100.0,528.21,528.21,527.38,528.04,2100.0
2014-03-25 15:25:00,528.11,528.45,527.66,527.95,2500.0,528.11,528.45,527.66,527.95,2500.0
2014-03-25 15:30:00,528.29,529.17,527.74,528.86,4400.0,528.29,529.17,527.74,528.86,4400.0
2014-03-25 15:35:00,529.14,529.14,528.72,529.14,2000.0,529.14,529.14,528.72,529.14,2000.0
2014-03-25 15:40:00,529.13,529.53,528.79,529.53,2700.0,529.13,529.53,528.79,529.53,2700.0
2014-03-25 15:45:00,529.53,529.53,528.59,528.88,8200.0,529.53,529.53,528.59,528.88,8200.0
2014-03-25 15:50:00,529.34,529.49,528.54,529.38,5600.0,529.34,529.49,528.54,529.38,5600.0
2014-03-25 15:55:00,528.94,529.42,528.38,528.91,13000.0,528.94,529.42,528.38,528.91,13000.0
2014-03-26 09:30:00,528.8,529.61,528.8,529.25,2800.0,528.8,529.61,528.8,529.25,2800.0
2014-03-26 09:35:00,529.27,529.27,527.87,528.54,2800.0,529.27,529.27,527.87,528.54,2800.0
2014-03-26 09:40:00,528.5,530.57,528.12,529.83,1200.0,528.5,530.57,528.12,529.83,1200.0
2014-03-26 09:45:00,530.5,530.93,529.86,530.74,2000.0,530.5,530.93,529.86,530.74,2000.0
2014-03-26 09:50:00,530.09,530.09,528.07,529.25,1500.0,530.09,530.09,528.07,529.25,1500.0
2014-03-26 09:55:00,528.06,528.43,528.04,528.04,800.0,528.06,528.43,528.04,528.04,800.0
2014-03-26 10:00:00,528.05,528.6,528.05,528.6,400.0,528.05,528.6,528.05,528.6,400.0
2014-03-26 10:05:00,528.49,528.99,528.12,528.99,1100.0,528.49,528.99,528.12,528.99,1100.0
2014-03-26 10:10:00,528.48,528.48,528.4,528.4,1000.0,528.48,528.48,528.4,528.4,1000.0
2014-03-26 10:15:00,528.57,528.59,527.0,527.0,1200.0,528.57,528.59,527.0,527.0,1200.0
2014-03-26 10:20:00,527.43,527.73,527.43,527.73,200.0,527.43,527.73,527.43,527.73,200.0
2014-03-26 10:25:00,527.48,527.48,526.66,527.37,400.0,527.48,527.48,526.66,527.37,400.0
2014-03-26 10:30:00,526.73,528.0,526.73,527.65,4200.0,526.73,528.0,526.73,527.65,4200.0
2014-03-26 10:35:00,527.47,528.04,527.35,527.61,2100.0,527.47,528.04,527.35,527.61,2100.0
2014-03-26 10:40:00,527.65,527.85,527.65,527.85,1900.0,527.65,527.85,527.65,527.85,1900.0
2014-03-26 10:45:00,527.54,528.77,527.54,528.29,1600.0,527.54,528.77,527.54,528.29,1600.0
2014-03-26 10:50:00,528.01,528.11,526.84,527.47,2300.0,528.01,528.11,526.84,527.47,2300.0
2014-03-26 10:55:00,527.47,528.06,527.25,528.06,1000.0,527.47,528.06,527.25,528.06,1000.0
2014-03-26 11:00:00,528.05,528.6,527.65,528.6,400.0,528.05,528.6,527.65,528.6,400.0
2014-03-26 11:05:00,528.51,528.78,528.3,528.3,500.0,528.51,528.78,528.3,528.3,500.0
2014-03-26 11:10:00,528.58,528.58,528.34,528.34,300.0,528.58,528.58,528.34,528.34,300.0
2014-03-26 11:15:00,528.79,528.79,528.5,528.56,1200.0,528.79,528.79,528.5,528.56,1200.0
2014-03-26 11:20:00,528.22,529.07,528.17,528.92,1200.0,528.22,529.07,528.17,528.92,1200.0
2014-03-26 11:25:00,529.08,529.08,529.07,529.07,200.0,529.08,529.08,529.07,529.07,200.0
2014-03-26 11:30:00,529.49,529.49,529.26,529.26,300.0,529.49,529.49,529.26,529.26,300.0
2014-03-26 11:35:00,528.6,528.6,528.6,528.6,100.0,528.6,528.6,528.6,528.6,100.0
2014-03-26 11:40:00,529.23,529.23,527.92,527.92,600.0,529.23,529.23,527.92,527.92,600.0
2014-03-26 11:45:00,528.36,528.36,528.36,528.36,100.0,528.36,528.36,528.36,528.36,100.0
2014-03-26 11:50:00,528.06,529.53,528.06,528.76,3500.0,528.06,529.53,528.06,528.76,3500.0
2014-03-26 11:55:00,528.07,528.07,528.07,528.07,100.0,528.07,528.07,528.07,528.07,100.0
2014-03-26 12:00:00,528.18,528.18,527.63,527.63,1600.0,528.18,528.18,527.63,527.63,1600.0
2014-03-26 12:05:00,527.93,528.04,527.01,527.84,1700.0,527.93,528.04,527.01,527.84,1700.0
2014-03-26 12:10:00,527.47,527.95,527.0,527.13,1400.0,527.47,527.95,527.0,527.13,1400.0
2014-03-26 12:15:00,527.14,527.5,527.14,527.14,400.0,527.14,527.5,527.14,527.14,400.0
2014-03-26 12:20:00,527.63,527.63,526.54,526.54,1700.0,527.63,527.63,526.54,526.54,1700.0
2014-03-26 12:25:00,526.54,526.59,523.51,523.52,9100.0,526.54,526.59,523.51,523.52,9100.0
2014-03-26 12:30:00,523.52,524.84,523.08,524.02,9300.0,523.52,524.84,523.08,524.02,9300.0
2014-03-26 12:35:00,524.04,524.04,524.04,524.04,100.0,524.04,524.04,524.04,524.04,100.0
2014-03-26 12:40:00,523.59,525.14,523.59,524.64,6300.0,523.59,525.14,523.59,524.64,6300.0
2014-03-26 12:45:00,524.01,524.25,523.2,524.04,2900.0,524.01,524.25,523.2,524.04,2900.0
2014-03-26 12:50:00,523.98,523.98,523.81,523.81,600.0,523.98,523.98,523.81,523.81,600.0
2014-03-26 12:55:00,524.08,524.26,523.83,524.26,700.0,524.08,524.26,523.83,524.26,700.0
2014-03-26 13:00:00,524.16,524.7,523.8,524.42,1800.0,524.16,524.7,523.8,524.42,1800.0
2014-03-26 13:05:00,524.69,524.69,524.69,524.69,100.0,524.69,524.69,524.69,524.69,100.0
2014-03-26 13:10:00,524.65,525.3,524.5,525.0,2300.0,524.65,525.3,524.5,525.0,2300.0
2014-03-26 13:15:00,525.02,525.47,524.72,525.01,1600.0,525.02,525.47,524.72,525.01,1600.0
2014-03-26 13:20:00,525.4,525.4,524.76,525.08,800.0,525.4,525.4,524.76,525.08,800.0
2014-03-26 13:25:00,525.06,525.16,524.06,524.7,1300.0,525.06,525.16,524.06,524.7,1300.0
2014-03-26 13:30:00,524.49,525.0,524.01,525.0,4800.0,524.49,525.0,524.01,525.0,4800.0
2014-03-26 13:35:00,524.82,525.03,524.58,524.67,1600.0,524.82,525.03,524.58,524.67,1600.0
2014-03-26 13:40:00,524.62,524.63,524.12,524.36,1400.0,524.62,524.63,524.12,524.36,1400.0
2014-03-26 13:45:00,524.15,524.67,523.85,523.85,3000.0,524.15,524.67,523.85,523.85,3000.0
2014-03-26 13:50:00,524.23,524.23,523.87,523.87,900.0,524.23,524.23,523.87,523.87,900.0
2014-03-26 13:55:00,524.08,524.6,524.08,524.59,500.0,524.08,524.6,524.08,524.59,500.0
2014-03-26 14:00:00,523.88,523.88,523.88,523.88,100.0,523.88,523.88,523.88,523.88,100.0
2014-03-26 14:05:00,524.14,524.71,523.87,524.71,1100.0,524.14,524.71,523.87,524.71,1100.0
2014-03-26 14:10:00,525.02,525.02,523.82,523.98,1700.0,525.02,525.02,523.82,523.98,1700.0
2014-03-26 14:15:00,523.62,523.62,522.21,522.21,1200.0,523.62,523.62,522.21,522.21,1200.0
2014-03-26 14:20:00,522.99,524.85,522.98,523.62,2300.0,522.99,524.85,522.98,523.62,2300.0
2014-03-26 14:25:00,523.05,523.52,523.05,523.52,800.0,523.05,523.52,523.05,523.52,800.0
2014-03-26 14:30:00,523.71,524.61,523.36,523.75,3100.0,523.71,524.61,523.36,523.75,3100.0
2014-03-26 14:35:00,524.13,524.77,524.13,524.37,1900.0,524.13,524.77,524.13,524.37,1900.0
2014-03-26 14:40:00,524.7,525.34,524.02,525.34,2800.0,524.7,525.34,524.02,525.34,2800.0
2014-03-26 14:45:00,525.16,525.21,524.47,524.47,1600.0,525.16,525.21,524.47,524.47,1600.0
2014-03-26 14:50:00,525.05,525.24,524.77,525.08,3900.0,525.05,525.24,524.77,525.08,3900.0
2014-03-26 14:55:00,525.28,525.53,525.16,525.25,1100.0,525.28,525.53,525.16,525.25,1100.0
2014-03-26 15:00:00,525.75,525.75,525.4,525.44,1400.0,525.75,525.75,525.4,525.44,1400.0
2014-03-26 15:05:00,525.22,525.67,525.22,525.37,2000.0,525.22,525.67,525.22,525.37,2000.0
2014-03-26 15:10:00,525.41,525.41,525.04,525.05,600.0,525.41,525.41,525.04,525.05,600.0
2014-03-26 15:15:00,525.26,526.06,525.26,525.79,1500.0,525.26,526.06,525.26,525.79,1500.0
2014-03-26 15:20:00,525.48,525.74,524.36,524.85,3200.0,525.48,525.74,524.36,524.85,3200.0
2014-03-26 15:25:00,524.87,525.0,524.28,524.28,2600.0,524.87,525.0,524.28,524.28,2600.0
2014-03-26 15:30:00,523.86,524.88,523.86,524.31,2300.0,523.86,524.88,523.86,524.31,2300.0
2014-03-26 15:35:00,524.5,524.51,524.06,524.23,3500.0,524.5,524.51,524.06,524.23,3500.0
2014-03-26 15:40:00,523.8,524.06,523.57,523.57,3800.0,523.8,524.06,523.57,523.57,3800.0
2014-03-26 15:45:00,523.44,523.92,523.26,523.37,2500.0,523.44,523.92,523.26,523.37,2500.0
2014-03-26 15:50:00,523.86,523.88,523.02,523.2,3200.0,523.86,523.88,523.02,523.2,3200.0
2014-03-26 15:55:00,523.49,523.92,522.63,522.63,7400.0,523.49,523.92,522.63,522.63,7400.0
2014-03-27 09:30:00,522.31,522.96,520.0,522.22,2200.0,522.31,522.96,520.0,522.22,2200.0
2014-03-27 09:35:00,522.33,522.46,520.5,520.69,3000.0,522.33,522.46,520.5,520.69,3000.0
2014-03-27 09:40:00,521.42,521.85,520.11,521.58,1000.0,521.42,521.85,520.11,521.58,1000.0
2014-03-27 09:45:00,520.0,521.23,519.6,521.23,3300.0,520.0,521.23,519.6,521.23,3300.0
2014-03-27 09:50:00,521.26,521.55,521.26,521.55,300.0,521.26,521.55,521.26,521.55,300.0
2014-03-27 09:55:00,521.68,522.72,521.54,522.72,4200.0,521.68,522.72,521.54,522.72,4200.0
2014-03-27 10:00:00,522.76,522.84,521.59,521.72,500.0,522.76,522.84,521.59,521.72,500.0
2014-03-27 10:05:00,522.31,525.29,522.31,524.9,3400.0,522.31,525.29,522.31,524.9,3400.0
2014-03-27 10:10:00,524.57,524.96,524.36,524.76,4400.0,524.57,524.96,524.36,524.76,4400.0
2014-03-27 10:15:00,524.38,524.99,524.38,524.99,600.0,524.38,524.99,524.38,524.99,600.0
2014-03-27 10:20:00,525.2,526.02,525.2,526.02,1000.0,525.2,526.02,525.2,526.02,1000.0
2014-03-27 10:25:00,526.21,526.44,525.22,525.84,3400.0,526.21,526.44,525.22,525.84,3400.0
2014-03-27 10:30:00,526.11,526.11,526.11,526.11,100.0,526.11,526.11,526.11,526.11,100.0
2014-03-27 10:35:00,526.65,526.79,526.14,526.42,2200.0,526.65,526.79,526.14,526.42,2200.0
2014-03-27 10:40:00,526.6,527.16,526.58,526.89,900.0,526.6,527.16,526.58,526.89,900.0
2014-03-27 10:45:00,526.66,526.66,526.24,526.42,800.0,526.66,526.66,526.24,526.42,800.0
2014-03-27 10:50:00,526.38,527.14,526.37,526.69,900.0,526.38,527.14,526.37,526.69,900.0
2014-03-27 10:55:00,526.88,526.92,526.16,526.92,400.0,526.88,526.92,526.16,526.92,400.0
2014-03-27 11:00:00,527.06,527.06,526.29,526.64,900.0,527.06,527.06,526.29,526.64,900.0
2014-03-27 11:05:00,526.13,526.13,524.51,524.51,4600.0,526.13,526.13,524.51,524.51,4600.0
2014-03-27 11:10:00,525.37,525.37,525.36,525.36,600.0,525.37,525.37,525.36,525.36,600.0
2014-03-27 11:15:00,525.63,525.63,524.53,524.53,600.0,525.63,525.63,524.53,524.53,600.0
2014-03-27 11:20:00,524.81,525.2,523.63,524.17,3100.0,524.81,525.2,523.63,524.17,3100.0
2014-03-27 11:25:00,524.81,524.97,523.52,523.52,1400.0,524.81,524.97,523.52,523.52,1400.0
2014-03-27 11:30:00,523.53,523.96,523.17,523.17,1300.0,523.53,523.96,523.17,523.17,1300.0
2014-03-27 11:35:00,522.84,522.93,522.32,522.32,1300.0,522.84,522.93,522.32,522.32,1300.0
2014-03-27 11:40:00,522.11,522.19,522.11,522.19,400.0,522.11,522.19,522.11,522.19,400.0
2014-03-27 11:45:00,522.21,522.67,522.21,522.3,1700.0,522.21,522.67,522.21,522.3,1700.0
2014-03-27 11:50:00,522.47,522.77,522.42,522.77,700.0,522.47,522.77,522.42,522.77,700.0
2014-03-27 11:55:00,522.89,523.78,522.89,523.78,200.0,522.89,523.78,522.89,523.78,200.0
2014-03-27 12:00:00,523.85,523.95,523.33,523.63,1000.0,523.85,523.95,523.33,523.63,1000.0
2014-03-27 12:05:00,522.54,523.23,522.54,523.12,1700.0,522.54,523.23,522.54,523.12,1700.0
2014-03-27 12:10:00,523.23,524.44,523.23,524.21,2600.0,523.23,524.44,523.23,524.21,2600.0
2014-03-27 12:15:00,524.61,525.46,524.61,525.46,500.0,524.61,525.46,524.61,525.46,500.0
2014-03-27 12:20:00,525.54,525.88,525.53,525.88,600.0,525.54,525.88,525.53,525.88,600.0
2014-03-27 12:25:00,525.49,525.49,525.1,525.27,1800.0,525.49,525.49,525.1,525.27,1800.0
2014-03-27 12:30:00,525.69,525.69,525.36,525.36,300.0,525.69,525.69,525.36,525.36,300.0
2014-03-27 12:35:00,525.57,525.57,524.69,525.25,1400.0,525.57,525.57,524.69,525.25,1400.0
2014-03-27 12:40:00,525.59,525.62,525.29,525.35,1600.0,525.59,525.62,525.29,525.35,1600.0
2014-03-27 12:45:00,525.54,525.72,525.54,525.62,900.0,525.54,525.72,525.54,525.62,900.0
2014-03-27 12:50:00,525.56,525.68,524.72,524.72,2200.0,525.56,525.68,524.72,524.72,2200.0
2014-03-27 12:55:00,524.87,525.42,524.87,525.42,300.0,524.87,525.42,524.87,525.42,300.0
2014-03-27 13:00:00,525.81,525.81,525.47,525.53,700.0,525.81,525.81,525.47,525.53,700.0
2014-03-27 13:05:00,525.98,526.12,525.72,525.72,1200.0,525.98,526.12,525.72,525.72,1200.0
2014-03-27 13:10:00,525.67,525.67,524.74,525.21,1400.0,525.67,525.67,524.74,525.21,1400.0
2014-03-27 13:15:00,525.21,525.21,524.28,524.43,1000.0,525.21,525.21,524.28,524.43,1000.0
2014-03-27 13:20:00,524.64,525.04,524.54,524.54,1400.0,524.64,525.04,524.54,524.54,1400.0
2014-03-27 13:25:00,525.12,525.21,524.93,524.96,500.0,525.12,525.21,524.93,524.96,500.0
2014-03-27 13:30:00,525.2,525.46,524.36,524.61,3700.0,525.2,525.46,524.36,524.61,3700.0
2014-03-27 13:35:00,524.81,524.81,524.44,524.44,1300.0,524.81,524.81,524.44,524.44,1300.0
2014-03-27 13:40:00,524.52,524.91,524.07,524.91,1700.0,524.52,524.91,524.07,524.91,1700.0
2014-03-27 13:45:00,524.31,524.31,524.31,524.31,100.0,524.31,524.31,524.31,524.31,100.0
2014-03-27 13:50:00,524.31,524.31,524.3,524.3,200.0,524.31,524.31,524.3,524.3,200.0
2014-03-27 13:55:00,524.86,524.91,524.46,524.46,600.0,524.86,524.91,524.46,524.46,600.0
2014-03-27 14:00:00,524.48,524.68,523.52,523.86,2300.0,524.48,524.68,523.52,523.86,2300.0
2014-03-27 14:05:00,523.9,524.17,523.79,524.04,1000.0,523.9,524.17,523.79,524.04,1000.0
2014-03-27 14:10:00,524.08,525.08,524.08,525.08,1300.0,524.08,525.08,524.08,525.08,1300.0
2014-03-27 14:15:00,524.77,524.8,523.98,524.6,3200.0,524.77,524.8,523.98,524.6,3200.0
2014-03-27 14:20:00,524.39,524.67,524.38,524.67,700.0,524.39,524.67,524.38,524.67,700.0
2014-03-27 14:25:00,524.43,524.78,524.4,524.47,700.0,524.43,524.78,524.4,524.47,700.0
2014-03-27 14:30:00,524.43,524.8,524.05,524.2,1600.0,524.43,524.8,524.05,524.2,1600.0
2014-03-27 14:35:00,523.74,524.08,523.55,523.55,800.0,523.74,524.08,523.55,523.55,800.0
2014-03-27 14:40:00,523.46,523.63,523.46,523.63,500.0,523.46,523.63,523.46,523.63,500.0
2014-03-27 14:45:00,523.65,524.46,523.64,524.17,1800.0,523.65,524.46,523.64,524.17,1800.0
2014-03-27 14:50:00,524.15,524.37,523.53,524.33,1500.0,524.15,524.37,523.53,524.33,1500.0
2014-03-27 14:55:00,524.62,524.85,524.14,524.84,900.0,524.62,524.85,524.14,524.84,900.0
2014-03-27 15:00:00,524.38,524.43,523.84,524.21,3900.0,524.38,524.43,523.84,524.21,3900.0
2014-03-27 15:05:00,524.19,524.23,523.7,524.15,800.0,524.19,524.23,523.7,524.15,800.0
2014-03-27 15:10:00,524.17,524.55,523.83,524.16,2200.0,524.17,524.55,523.83,524.16,2200.0
2014-03-27 15:15:00,524.15,525.33,524.15,524.84,3800.0,524.15,525.33,524.15,524.84,3800.0
2014-03-27 15:20:00,525.0,525.44,525.0,525.44,1900.0,525.0,525.44,525.0,525.44,1900.0
2014-03-27 15:25:00,525.55,525.87,525.53,525.64,700.0,525.55,525.87,525.53,525.64,700.0
2014-03-27 15:30:00,525.92,526.04,525.26,525.26,1800.0,525.92,526.04,525.26,525.26,1800.0
2014-03-27 15:35:00,525.26,525.47,524.98,525.46,2900.0,525.26,525.47,524.98,525.46,2900.0
2014-03-27 15:40:00,525.55,526.09,525.36,526.02,5000.0,525.55,526.09,525.36,526.02,5000.0
2014-03-27 15:45:00,525.55,525.9,525.39,525.58,2600.0,525.55,525.9,525.39,525.58,2600.0
2014-03-27 15:50:00,525.83,526.47,525.68,526.01,5100.0,525.83,526.47,525.68,526.01,5100.0
2014-03-27 15:55:00,525.94,526.2,525.38,525.9,10400.0,525.94,526.2,525.38,525.9,10400.0
2014-03-28 09:30:00,528.64,528.9,525.82,527.0,26600.0,528.64,528.9,525.82,527.0,26600.0
2014-03-28 09:35:00,527.08,527.55,526.81,527.53,7800.0,527.08,527.55,526.81,527.53,7800.0
2014-03-28 09:40:00,527.52,528.57,527.15,527.44,3000.0,527.52,528.57,527.15,527.44,3000.0
2014-03-28 09:45:00,528.39,528.39,526.92,527.2,5900.0,528.39,528.39,526.92,527.2,5900.0
2014-03-28 09:50:00,527.52,527.53,527.48,527.52,1700.0,527.52,527.53,527.48,527.52,1700.0
2014-03-28 09:55:00,527.57,528.66,527.08,527.82,2800.0,527.57,528.66,527.08,527.82,2800.0
2014-03-28 10:00:00,527.92,527.92,527.92,527.92,200.0,527.92,527.92,527.92,527.92,200.0
2014-03-28 10:05:00,528.15,528.83,528.01,528.38,1000.0,528.15,528.83,528.01,528.38,1000.0
2014-03-28 10:10:00,528.39,528.5,527.25,527.7,1200.0,528.39,528.5,527.25,527.7,1200.0
2014-03-28 10:15:00,527.31,527.7,526.13,526.13,900.0,527.31,527.7,526.13,526.13,900.0
2014-03-28 10:20:00,526.08,526.77,525.65,526.76,3600.0,526.08,526.77,525.65,526.76,3600.0
2014-03-28 10:25:00,526.31,526.54,525.48,526.0,2200.0,526.31,526.54,525.48,526.0,2200.0
2014-03-28 10:30:00,526.82,528.03,526.56,528.03,10300.0,526.82,528.03,526.56,528.03,10300.0
2014-03-28 10:35:00,528.2,528.2,527.46,527.95,2300.0,528.2,528.2,527.46,527.95,2300.0
2014-03-28 10:40:00,527.62,528.19,527.6,528.02,5900.0,527.62,528.19,527.6,528.02,5900.0
2014-03-28 10:45:00,528.32,528.71,527.15,527.15,400.0,528.32,528.71,527.15,527.15,400.0
2014-03-28 10:50:00,528.56,529.2,528.25,529.2,1000.0,528.56,529.2,528.25,529.2,1000.0
2014-03-28 10:55:00,529.44,529.44,528.54,529.02,1000.0,529.44,529.44,528.54,529.02,1000.0
2014-03-28 11:00:00,528.59,528.74,527.48,527.48,400.0,528.59,528.74,527.48,527.48,400.0
2014-03-28 11:05:00,527.99,528.26,527.68,528.01,700.0,527.99,528.26,527.68,528.01,700.0
2014-03-28 11:10:00,527.82,527.82,527.23,527.82,4100.0,527.82,527.82,527.23,527.82,4100.0
2014-03-28 11:15:00,527.6,527.97,527.22,527.62,5200.0,527.6,527.97,527.22,527.62,5200.0
2014-03-28 11:20:00,527.62,527.62,527.62,527.62,0.0,527.62,527.62,527.62,527.62,0.0
2014-03-28 11:25:00,527.28,527.36,527.14,527.14,1400.0,527.28,527.36,527.14,527.14,1400.0
2014-03-28 11:30:00,527.35,528.0,527.35,528.0,1500.0,527.35,528.0,527.35,528.0,1500.0
2014-03-28 11:35:00,527.71,528.13,527.71,528.13,1000.0,527.71,528.13,527.71,528.13,1000.0
2014-03-28 11:40:00,527.99,528.72,527.98,528.52,1100.0,527.99,528.72,527.98,528.52,1100.0
2014-03-28 11:45:00,528.23,528.25,528.21,528.25,300.0,528.23,528.25,528.21,528.25,300.0
2014-03-28 11:50:00,528.43,528.68,528.1,528.42,1500.0,528.43,528.68,528.1,528.42,1500.0
2014-03-28 11:55:00,528.45,528.45,528.13,528.42,1300.0,528.45,528.45,528.13,528.42,1300.0
2014-03-28 12:00:00,528.42,528.45,527.79,528.37,400.0,528.42,528.45,527.79,528.37,400.0
2014-03-28 12:05:00,528.39,529.2,528.39,528.4,2600.0,528.39,529.2,528.39,528.4,2600.0
2014-03-28 12:10:00,528.57,528.61,528.29,528.61,1200.0,528.57,528.61,528.29,528.61,1200.0
2014-03-28 12:15:00,528.5,529.2,528.43,529.2,3900.0,528.5,529.2,528.43,529.2,3900.0
2014-03-28 12:20:00,529.2,529.56,529.2,529.47,1600.0,529.2,529.56,529.2,529.47,1600.0
2014-03-28 12:25:00,529.69,529.69,528.7,528.7,2700.0,529.69,529.69,528.7,528.7,2700.0
2014-03-28 12:30:00,528.91,528.94,528.64,528.94,1600.0,528.91,528.94,528.64,528.94,1600.0
2014-03-28 12:35:00,528.98,529.39,528.52,528.58,1500.0,528.98,529.39,528.52,528.58,1500.0
2014-03-28 12:40:00,529.24,529.26,528.7,528.77,1100.0,529.24,529.26,528.7,528.77,1100.0
2014-03-28 12:45:00,528.65,529.18,528.48,529.18,1300.0,528.65,529.18,528.48,529.18,1300.0
2014-03-28 12:50:00,528.73,528.9,528.34,528.58,1200.0,528.73,528.9,528.34,528.58,1200.0
2014-03-28 12:55:00,528.37,528.42,527.54,528.22,4200.0,528.37,528.42,527.54,528.22,4200.0
2014-03-28 13:00:00,528.22,528.22,527.64,527.64,900.0,528.22,528.22,527.64,527.64,900.0
2014-03-28 13:05:00,527.84,528.36,527.72,527.75,1700.0,527.84,528.36,527.72,527.75,1700.0
2014-03-28 13:10:00,528.07,528.37,526.93,528.08,6100.0,528.07,528.37,526.93,528.08,6100.0
2014-03-28 13:15:00,528.0,528.41,527.09,528.24,4800.0,528.0,528.41,527.09,528.24,4800.0
2014-03-28 13:20:00,528.46,528.47,527.93,527.93,2200.0,528.46,528.47,527.93,527.93,2200.0
2014-03-28 13:25:00,527.98,528.59,527.98,528.14,2300.0,527.98,528.59,527.98,528.14,2300.0
2014-03-28 13:30:00,528.63,528.65,527.68,527.85,9300.0,528.63,528.65,527.68,527.85,9300.0
2014-03-28 13:35:00,527.86,528.76,527.86,528.37,2700.0,527.86,528.76,527.86,528.37,2700.0
2014-03-28 13:40:00,528.55,528.55,527.85,527.85,1400.0,528.55,528.55,527.85,527.85,1400.0
2014-03-28 13:45:00,527.82,527.92,527.32,527.46,800.0,527.82,527.92,527.32,527.46,800.0
2014-03-28 13:50:00,527.46,527.46,527.14,527.4,900.0,527.46,527.46,527.14,527.4,900.0
2014-03-28 13:55:00,527.05,527.98,527.02,527.43,3600.0,527.05,527.98,527.02,527.43,3600.0
2014-03-28 14:00:00,527.73,527.73,526.95,527.05,1800.0,527.73,527.73,526.95,527.05,1800.0
2014-03-28 14:05:00,527.33,527.37,526.61,527.25,1100.0,527.33,527.37,526.61,527.25,1100.0
2014-03-28 14:10:00,526.72,527.18,526.21,526.87,1000.0,526.72,527.18,526.21,526.87,1000.0
2014-03-28 14:15:00,526.52,526.52,525.6,526.2,1700.0,526.52,526.52,525.6,526.2,1700.0
2014-03-28 14:20:00,525.59,526.49,525.58,526.49,1700.0,525.59,526.49,525.58,526.49,1700.0
2014-03-28 14:25:00,526.15,526.94,526.03,526.88,1900.0,526.15,526.94,526.03,526.88,1900.0
2014-03-28 14:30:00,526.73,527.19,526.61,526.96,2600.0,526.73,527.19,526.61,526.96,2600.0
2014-03-28 14:35:00,526.66,526.99,526.13,526.85,1900.0,526.66,526.99,526.13,526.85,1900.0
2014-03-28 14:40:00,526.34,526.81,525.76,525.76,1900.0,526.34,526.81,525.76,525.76,1900.0
2014-03-28 14:45:00,525.79,527.09,525.35,527.09,3700.0,525.79,527.09,525.35,527.09,3700.0
2014-03-28 14:50:00,527.03,527.16,526.46,527.12,2800.0,527.03,527.16,526.46,527.12,2800.0
2014-03-28 14:55:00,526.89,527.12,526.45,526.75,1700.0,526.89,527.12,526.45,526.75,1700.0
2014-03-28 15:00:00,526.79,527.31,526.71,527.12,3800.0,526.79,527.31,526.71,527.12,3800.0
2014-03-28 15:05:00,527.12,527.12,526.36,526.49,2600.0,527.12,527.12,526.36,526.49,2600.0
2014-03-28 15:10:00,526.88,527.14,526.35,526.65,3500.0,526.88,527.14,526.35,526.65,3500.0
2014-03-28 15:15:00,526.62,527.32,526.34,527.19,3100.0,526.62,527.32,526.34,527.19,3100.0
2014-03-28 15:20:00,527.21,527.47,526.61,526.98,6500.0,527.21,527.47,526.61,526.98,6500.0
2014-03-28 15:25:00,526.98,527.18,526.67,527.18,1900.0,526.98,527.18,526.67,527.18,1900.0
2014-03-28 15:30:00,527.0,527.29,526.97,527.12,2900.0,527.0,527.29,526.97,527.12,2900.0
2014-03-28 15:35:00,527.19,527.23,526.9,527.12,3100.0,527.19,527.23,526.9,527.12,3100.0
2014-03-28 15:40:00,527.12,527.41,526.91,527.12,2100.0,527.12,527.41,526.91,527.12,2100.0
2014-03-28 15:45:00,527.34,527.37,526.94,527.33,4400.0,527.34,527.37,526.94,527.33,4400.0
2014-03-28 15:50:00,527.16,527.62,527.12,527.2,5100.0,527.16,527.62,527.12,527.2,5100.0
2014-03-28 15:55:00,527.32,527.73,526.94,527.29,15600.0,527.32,527.73,526.94,527.29,15600.0
2014-03-31 09:30:00,528.43,528.94,524.78,525.11,5900.0,528.43,528.94,524.78,525.11,5900.0
2014-03-31 09:35:00,525.94,526.82,524.51,524.85,4200.0,525.94,526.82,524.51,524.85,4200.0
2014-03-31 09:40:00,525.15,528.05,524.57,526.61,7700.0,525.15,528.05,524.57,526.61,7700.0
2014-03-31 09:45:00,528.04,528.04,526.26,527.69,1900.0,528.04,528.04,526.26,527.69,1900.0
2014-03-31 09:50:00,527.39,527.92,526.58,527.39,1400.0,527.39,527.92,526.58,527.39,1400.0
2014-03-31 09:55:00,526.93,527.98,526.93,527.89,1500.0,526.93,527.98,526.93,527.89,1500.0
2014-03-31 10:00:00,527.21,528.24,527.06,527.8,3300.0,527.21,528.24,527.06,527.8,3300.0
2014-03-31 10:05:00,528.24,529.29,528.24,528.24,2000.0,528.24,529.29,528.24,528.24,2000.0
2014-03-31 10:10:00,527.73,527.78,527.13,527.5,2100.0,527.73,527.78,527.13,527.5,2100.0
2014-03-31 10:15:00,527.5,527.5,526.86,526.86,3200.0,527.5,527.5,526.86,526.86,3200.0
2014-03-31 10:20:00,526.86,526.86,526.86,526.86,1200.0,526.86,526.86,526.86,526.86,1200.0
2014-03-31 10:25:00,526.85,527.49,526.55,527.25,2300.0,526.85,527.49,526.55,527.25,2300.0
2014-03-31 10:30:00,528.0,528.36,527.49,527.75,1900.0,528.0,528.36,527.49,527.75,1900.0
2014-03-31 10:35:00,527.75,528.54,527.48,527.86,4700.0,527.75,528.54,527.48,527.86,4700.0
2014-03-31 10:40:00,528.01,528.23,527.67,528.23,700.0,528.01,528.23,527.67,528.23,700.0
2014-03-31 10:45:00,528.08,528.26,527.55,527.57,1800.0,528.08,528.26,527.55,527.57,1800.0
2014-03-31 10:50:00,527.72,528.01,527.59,527.95,1900.0,527.72,528.01,527.59,527.95,1900.0
2014-03-31 10:55:00,527.56,527.93,527.32,527.65,3200.0,527.56,527.93,527.32,527.65,3200.0
2014-03-31 11:00:00,527.66,527.77,527.09,527.42,1300.0,527.66,527.77,527.09,527.42,1300.0
2014-03-31 11:05:00,527.45,527.51,527.45,527.51,600.0,527.45,527.51,527.45,527.51,600.0
2014-03-31 11:10:00,527.47,527.95,527.24,527.92,3000.0,527.47,527.95,527.24,527.92,3000.0
2014-03-31 11:15:00,528.03,529.09,528.03,528.75,800.0,528.03,529.09,528.03,528.75,800.0
2014-03-31 11:20:00,529.41,529.41,528.51,529.04,4600.0,529.41,529.41,528.51,529.04,4600.0
2014-03-31 11:25:00,529.45,529.54,529.24,529.37,2000.0,529.45,529.54,529.24,529.37,2000.0
2014-03-31 11:30:00,529.69,530.15,529.28,529.52,2100.0,529.69,530.15,529.28,529.52,2100.0
2014-03-31 11:35:00,529.6,529.6,529.29,529.59,1100.0,529.6,529.6,529.29,529.59,1100.0
2014-03-31 11:40:00,529.77,530.86,529.77,530.44,1800.0,529.77,530.86,529.77,530.44,1800.0
2014-03-31 11:45:00,530.4,531.22,530.39,531.01,3100.0,530.4,531.22,530.39,531.01,3100.0
2014-03-31 11:50:00,530.98,531.33,530.59,531.33,1100.0,530.98,531.33,530.59,531.33,1100.0
2014-03-31 11:55:00,531.51,531.66,530.9,531.3,2100.0,531.51,531.66,530.9,531.3,2100.0
2014-03-31 12:00:00,531.3,532.43,531.18,532.43,2900.0,531.3,532.43,531.18,532.43,2900.0
2014-03-31 12:05:00,532.36,532.71,532.36,532.55,2500.0,532.36,532.71,532.36,532.55,2500.0
2014-03-31 12:10:00,532.43,532.5,532.18,532.42,700.0,532.43,532.5,532.18,532.42,700.0
2014-03-31 12:15:00,532.42,532.88,532.42,532.88,1100.0,532.42,532.88,532.42,532.88,1100.0
2014-03-31 12:20:00,532.81,533.57,532.2,532.24,4600.0,532.81,533.57,532.2,532.24,4600.0
2014-03-31 12:25:00,532.24,532.34,531.99,532.26,400.0,532.24,532.34,531.99,532.26,400.0
2014-03-31 12:30:00,532.17,532.77,531.97,532.77,500.0,532.17,532.77,531.97,532.77,500.0
2014-03-31 12:35:00,532.79,533.11,532.05,532.25,1100.0,532.79,533.11,532.05,532.25,1100.0
2014-03-31 12:40:00,532.26,532.8,531.43,532.49,1400.0,532.26,532.8,531.43,532.49,1400.0
2014-03-31 12:45:00,532.01,533.45,532.01,533.45,1500.0,532.01,533.45,532.01,533.45,1500.0
2014-03-31 12:50:00,533.23,533.27,533.09,533.19,1400.0,533.23,533.27,533.09,533.19,1400.0
2014-03-31 12:55:00,533.32,534.1,533.32,533.91,1400.0,533.32,534.1,533.32,533.91,1400.0
2014-03-31 13:00:00,533.91,534.02,533.23,533.72,1900.0,533.91,534.02,533.23,533.72,1900.0
2014-03-31 13:05:00,533.65,534.2,532.75,534.01,3400.0,533.65,534.2,532.75,534.01,3400.0
2014-03-31 13:10:00,534.01,534.09,532.97,533.74,1900.0,534.01,534.09,532.97,533.74,1900.0
2014-03-31 13:15:00,533.43,533.65,533.38,533.64,600.0,533.43,533.65,533.38,533.64,600.0
2014-03-31 13:20:00,533.26,533.55,533.16,533.52,2000.0,533.26,533.55,533.16,533.52,2000.0
2014-03-31 13:25:00,533.11,533.64,533.11,533.62,800.0,533.11,533.64,533.11,533.62,800.0
2014-03-31 13:30:00,533.54,533.95,533.16,533.49,1800.0,533.54,533.95,533.16,533.49,1800.0
2014-03-31 13:35:00,533.97,533.97,533.0,533.49,2000.0,533.97,533.97,533.0,533.49,2000.0
2014-03-31 13:40:00,533.49,533.73,533.03,533.03,600.0,533.49,533.73,533.03,533.03,600.0
2014-03-31 13:45:00,533.39,533.78,532.96,532.96,2300.0,533.39,533.78,532.96,532.96,2300.0
2014-03-31 13:50:00,532.98,533.07,532.26,532.68,1800.0,532.98,533.07,532.26,532.68,1800.0
2014-03-31 13:55:00,532.75,533.62,532.6,533.62,1700.0,532.75,533.62,532.6,533.62,1700.0
2014-03-31 14:00:00,533.05,534.01,533.05,534.01,900.0,533.05,534.01,533.05,534.01,900.0
2014-03-31 14:05:00,534.1,534.1,533.32,533.32,2300.0,534.1,534.1,533.32,533.32,2300.0
2014-03-31 14:10:00,533.58,533.76,532.83,533.5,3300.0,533.58,533.76,532.83,533.5,3300.0
2014-03-31 14:15:00,533.73,534.2,533.73,533.97,5000.0,533.73,534.2,533.73,533.97,5000.0
2014-03-31 14:20:00,533.86,534.08,533.57,534.04,1600.0,533.86,534.08,533.57,534.04,1600.0
2014-03-31 14:25:00,533.81,534.16,533.76,534.16,2000.0,533.81,534.16,533.76,534.16,2000.0
2014-03-31 14:30:00,534.18,534.54,533.67,533.89,1900.0,534.18,534.54,533.67,533.89,1900.0
2014-03-31 14:35:00,533.73,534.15,533.73,534.15,1800.0,533.73,534.15,533.73,534.15,1800.0
2014-03-31 14:40:00,534.16,534.33,533.94,534.14,2400.0,534.16,534.33,533.94,534.14,2400.0
2014-03-31 14:45:00,534.27,534.73,534.23,534.73,2200.0,534.27,534.73,534.23,534.73,2200.0
2014-03-31 14:50:00,534.59,534.96,534.22,534.96,1900.0,534.59,534.96,534.22,534.96,1900.0
2014-03-31 14:55:00,534.96,535.17,534.53,534.79,4100.0,534.96,535.17,534.53,534.79,4100.0
2014-03-31 15:00:00,535.0,535.73,534.54,535.39,3900.0,535.0,535.73,534.54,535.39,3900.0
2014-03-31 15:05:00,535.34,535.98,535.23,535.9,3400.0,535.34,535.98,535.23,535.9,3400.0
2014-03-31 15:10:00,535.61,536.33,535.6,536.14,2600.0,535.61,536.33,535.6,536.14,2600.0
2014-03-31 15:15:00,536.14,536.23,535.44,535.44,6100.0,536.14,536.23,535.44,535.44,6100.0
2014-03-31 15:20:00,536.01,536.46,535.81,536.17,3800.0,536.01,536.46,535.81,536.17,3800.0
2014-03-31 15:25:00,536.41,538.05,536.41,537.4,10600.0,536.41,538.05,536.41,537.4,10600.0
2014-03-31 15:30:00,537.41,537.56,537.25,537.56,6400.0,537.41,537.56,537.25,537.56,6400.0
2014-03-31 15:35:00,537.56,537.87,537.19,537.66,6000.0,537.56,537.87,537.19,537.66,6000.0
2014-03-31 15:40:00,537.66,537.66,536.89,537.09,6500.0,537.66,537.66,536.89,537.09,6500.0
2014-03-31 15:45:00,537.09,537.64,536.75,537.02,9300.0,537.09,537.64,536.75,537.02,9300.0
2014-03-31 15:50:00,537.24,537.24,536.17,536.71,10300.0,537.24,537.24,536.17,536.71,10300.0
2014-03-31 15:55:00,536.71,537.26,536.29,536.84,20100.0,536.71,537.26,536.29,536.84,20100.0
2014-04-01 09:30:00,539.95,539.95,537.15,539.67,3100.0,539.95,539.95,537.15,539.67,3100.0
2014-04-01 09:35:00,539.74,539.74,537.04,538.09,4000.0,539.74,539.74,537.04,538.09,4000.0
2014-04-01 09:40:00,538.09,538.09,538.09,538.09,0.0,538.09,538.09,538.09,538.09,0.0
2014-04-01 09:45:00,539.97,539.97,539.97,539.97,100.0,539.97,539.97,539.97,539.97,100.0
2014-04-01 09:50:00,539.79,539.79,538.2,539.54,3400.0,539.79,539.79,538.2,539.54,3400.0
2014-04-01 09:55:00,539.79,540.25,539.7,540.05,4000.0,539.79,540.25,539.7,540.05,4000.0
2014-04-01 10:00:00,540.05,540.73,539.97,539.97,1700.0,540.05,540.73,539.97,539.97,1700.0
2014-04-01 10:05:00,540.62,541.0,540.04,540.25,4800.0,540.62,541.0,540.04,540.25,4800.0
2014-04-01 10:10:00,540.28,540.72,539.1,540.32,6100.0,540.28,540.72,539.1,540.32,6100.0
2014-04-01 10:15:00,540.64,540.65,540.01,540.25,4100.0,540.64,540.65,540.01,540.25,4100.0
2014-04-01 10:20:00,540.26,540.26,539.83,540.26,1300.0,540.26,540.26,539.83,540.26,1300.0
2014-04-01 10:25:00,540.18,540.38,540.13,540.15,2500.0,540.18,540.38,540.13,540.15,2500.0
2014-04-01 10:30:00,540.31,540.49,538.76,539.0,3100.0,540.31,540.49,538.76,539.0,3100.0
2014-04-01 10:35:00,538.64,538.64,538.64,538.64,100.0,538.64,538.64,538.64,538.64,100.0
2014-04-01 10:40:00,538.44,538.44,538.06,538.06,500.0,538.44,538.44,538.06,538.06,500.0
2014-04-01 10:45:00,538.18,538.18,537.9,537.9,600.0,538.18,538.18,537.9,537.9,600.0
2014-04-01 10:50:00,537.3,537.94,537.3,537.46,2100.0,537.3,537.94,537.3,537.46,2100.0
2014-04-01 10:55:00,537.87,538.08,537.4,538.08,1600.0,537.87,538.08,537.4,538.08,1600.0
2014-04-01 11:00:00,538.42,538.72,538.08,538.08,400.0,538.42,538.72,538.08,538.08,400.0
2014-04-01 11:05:00,538.7,538.82,538.06,538.06,300.0,538.7,538.82,538.06,538.06,300.0
2014-04-01 11:10:00,538.62,538.97,537.43,537.43,6100.0,538.62,538.97,537.43,537.43,6100.0
2014-04-01 11:15:00,537.43,537.8,537.0,537.0,3100.0,537.43,537.8,537.0,537.0,3100.0
2014-04-01 11:20:00,536.79,537.01,536.51,536.51,11100.0,536.79,537.01,536.51,536.51,11100.0
2014-04-01 11:25:00,536.23,536.4,535.47,536.05,2000.0,536.23,536.4,535.47,536.05,2000.0
2014-04-01 11:30:00,535.78,536.46,535.73,535.73,8600.0,535.78,536.46,535.73,535.73,8600.0
2014-04-01 11:35:00,535.88,536.05,535.88,536.0,800.0,535.88,536.05,535.88,536.0,800.0
2014-04-01 11:40:00,536.0,536.04,536.0,536.03,7800.0,536.0,536.04,536.0,536.03,7800.0
2014-04-01 11:45:00,536.0,536.0,535.45,535.45,1700.0,536.0,536.0,535.45,535.45,1700.0
2014-04-01 11:50:00,535.45,536.03,535.12,536.01,4500.0,535.45,536.03,535.12,536.01,4500.0
2014-04-01 11:55:00,536.01,536.17,534.91,534.91,2300.0,536.01,536.17,534.91,534.91,2300.0
2014-04-01 12:00:00,535.66,535.66,535.27,535.49,1200.0,535.66,535.66,535.27,535.49,1200.0
2014-04-01 12:05:00,535.5,536.12,535.5,536.12,2100.0,535.5,536.12,535.5,536.12,2100.0
2014-04-01 12:10:00,535.91,536.12,535.33,535.62,2700.0,535.91,536.12,535.33,535.62,2700.0
2014-04-01 12:15:00,535.57,536.12,535.21,535.7,3200.0,535.57,536.12,535.21,535.7,3200.0
2014-04-01 12:20:00,535.79,535.89,535.73,535.74,1400.0,535.79,535.89,535.73,535.74,1400.0
2014-04-01 12:25:00,535.87,535.87,535.59,535.87,1200.0,535.87,535.87,535.59,535.87,1200.0
2014-04-01 12:30:00,535.88,536.19,535.59,535.62,4200.0,535.88,536.19,535.59,535.62,4200.0
2014-04-01 12:35:00,535.41,535.84,535.41,535.6,2900.0,535.41,535.84,535.41,535.6,2900.0
2014-04-01 12:40:00,535.81,536.0,535.67,535.68,2700.0,535.81,536.0,535.67,535.68,2700.0
2014-04-01 12:45:00,535.71,535.85,535.35,535.76,2900.0,535.71,535.85,535.35,535.76,2900.0
2014-04-01 12:50:00,535.88,536.35,535.71,536.35,1400.0,535.88,536.35,535.71,536.35,1400.0
2014-04-01 12:55:00,536.16,536.42,535.96,536.35,600.0,536.16,536.42,535.96,536.35,600.0
2014-04-01 13:00:00,535.57,535.58,535.35,535.5,3400.0,535.57,535.58,535.35,535.5,3400.0
2014-04-01 13:05:00,535.53,535.53,535.27,535.3,1500.0,535.53,535.53,535.27,535.3,1500.0
2014-04-01 13:10:00,535.5,535.6,535.5,535.5,2600.0,535.5,535.6,535.5,535.5,2600.0
2014-04-01 13:15:00,535.74,535.97,535.56,535.87,1800.0,535.74,535.97,535.56,535.87,1800.0
2014-04-01 13:20:00,535.93,535.98,535.5,535.5,1700.0,535.93,535.98,535.5,535.5,1700.0
2014-04-01 13:25:00,535.61,535.76,535.17,535.17,3700.0,535.61,535.76,535.17,535.17,3700.0
2014-04-01 13:30:00,535.66,535.66,535.35,535.58,2100.0,535.66,535.66,535.35,535.58,2100.0
2014-04-01 13:35:00,535.52,535.55,535.5,535.5,900.0,535.52,535.55,535.5,535.5,900.0
2014-04-01 13:40:00,535.5,535.63,535.5,535.59,1700.0,535.5,535.63,535.5,535.59,1700.0
2014-04-01 13:45:00,535.63,535.63,535.35,535.5,1400.0,535.63,535.63,535.35,535.5,1400.0
2014-04-01 13:50:00,535.5,535.69,535.5,535.55,3700.0,535.5,535.69,535.5,535.55,3700.0
2014-04-01 13:55:00,535.55,535.67,535.55,535.61,1500.0,535.55,535.67,535.55,535.61,1500.0
2014-04-01 14:00:00,535.58,535.62,535.3,535.45,1800.0,535.58,535.62,535.3,535.45,1800.0
2014-04-01 14:05:00,535.52,536.1,535.27,535.28,6800.0,535.52,536.1,535.27,535.28,6800.0
2014-04-01 14:10:00,535.5,535.5,535.41,535.5,1200.0,535.5,535.5,535.41,535.5,1200.0
2014-04-01 14:15:00,535.43,535.6,535.36,535.52,3200.0,535.43,535.6,535.36,535.52,3200.0
2014-04-01 14:20:00,535.76,535.88,535.45,535.55,1600.0,535.76,535.88,535.45,535.55,1600.0
2014-04-01 14:25:00,535.65,535.65,535.41,535.5,2500.0,535.65,535.65,535.41,535.5,2500.0
2014-04-01 14:30:00,535.66,536.0,535.62,536.0,900.0,535.66,536.0,535.62,536.0,900.0
2014-04-01 14:35:00,536.0,536.36,535.97,536.36,1700.0,536.0,536.36,535.97,536.36,1700.0
2014-04-01 14:40:00,536.1,536.49,536.1,536.32,2500.0,536.1,536.49,536.1,536.32,2500.0
2014-04-01 14:45:00,536.6,536.6,536.23,536.23,1500.0,536.6,536.6,536.23,536.23,1500.0
2014-04-01 14:50:00,536.27,536.37,535.67,536.0,2500.0,536.27,536.37,535.67,536.0,2500.0
2014-04-01 14:55:00,535.9,536.22,535.9,536.22,900.0,535.9,536.22,535.9,536.22,900.0
2014-04-01 15:00:00,536.22,536.54,536.21,536.54,700.0,536.22,536.54,536.21,536.54,700.0
2014-04-01 15:05:00,536.96,537.03,536.55,537.03,1300.0,536.96,537.03,536.55,537.03,1300.0
2014-04-01 15:10:00,537.04,537.04,536.47,536.47,2900.0,537.04,537.04,536.47,536.47,2900.0
2014-04-01 15:15:00,536.76,537.38,536.76,537.0,3400.0,536.76,537.38,536.76,537.0,3400.0
2014-04-01 15:20:00,536.85,537.06,536.56,536.78,4000.0,536.85,537.06,536.56,536.78,4000.0
2014-04-01 15:25:00,537.0,537.04,536.37,536.8,9000.0,537.0,537.04,536.37,536.8,9000.0
2014-04-01 15:30:00,536.61,537.02,536.37,536.37,4400.0,536.61,537.02,536.37,536.37,4400.0
2014-04-01 15:35:00,536.47,536.83,536.47,536.67,5600.0,536.47,536.83,536.47,536.67,5600.0
2014-04-01 15:40:00,536.73,536.8,536.49,536.5,2500.0,536.73,536.8,536.49,536.5,2500.0
2014-04-01 15:45:00,536.51,536.84,536.5,536.74,10900.0,536.51,536.84,536.5,536.74,10900.0
2014-04-01 15:50:00,536.87,536.95,536.55,536.55,10300.0,536.87,536.95,536.55,536.55,10300.0
2014-04-01 15:55:00,536.64,536.98,536.5,536.5,5500.0,536.64,536.98,536.5,536.5,5500.0
2014-04-02 09:30:00,535.5,535.5,533.84,534.46,2100.0,535.5,535.5,533.84,534.46,2100.0
2014-04-02 09:35:00,533.68,535.63,533.68,535.51,1700.0,533.68,535.63,533.68,535.51,1700.0
2014-04-02 09:40:00,535.18,535.18,535.13,535.13,500.0,535.18,535.18,535.13,535.13,500.0
2014-04-02 09:45:00,536.0,536.0,534.69,534.69,1500.0,536.0,536.0,534.69,534.69,1500.0
2014-04-02 09:50:00,535.01,535.01,533.1,533.1,2600.0,535.01,535.01,533.1,533.1,2600.0
2014-04-02 09:55:00,534.73,534.93,533.85,533.9,2200.0,534.73,534.93,533.85,533.9,2200.0
2014-04-02 10:00:00,533.85,535.3,533.85,535.01,4100.0,533.85,535.3,533.85,535.01,4100.0
2014-04-02 10:05:00,535.08,535.75,534.08,535.75,2600.0,535.08,535.75,534.08,535.75,2600.0
2014-04-02 10:10:00,535.69,535.69,534.51,534.51,2100.0,535.69,535.69,534.51,534.51,2100.0
2014-04-02 10:15:00,535.18,535.18,535.18,535.18,100.0,535.18,535.18,535.18,535.18,100.0
2014-04-02 10:20:00,535.07,535.49,534.66,535.02,1300.0,535.07,535.49,534.66,535.02,1300.0
2014-04-02 10:25:00,535.01,535.23,534.75,534.75,1000.0,535.01,535.23,534.75,534.75,1000.0
2014-04-02 10:30:00,535.19,535.19,534.58,534.58,600.0,535.19,535.19,534.58,534.58,600.0
2014-04-02 10:35:00,534.58,534.94,533.97,533.97,2300.0,534.58,534.94,533.97,533.97,2300.0
2014-04-02 10:40:00,534.4,535.0,534.01,535.0,800.0,534.4,535.0,534.01,535.0,800.0
2014-04-02 10:45:00,534.59,534.79,534.35,534.79,500.0,534.59,534.79,534.35,534.79,500.0
2014-04-02 10:50:00,534.86,535.08,534.22,535.08,600.0,534.86,535.08,534.22,535.08,600.0
2014-04-02 10:55:00,535.04,535.22,534.8,535.07,7200.0,535.04,535.22,534.8,535.07,7200.0
2014-04-02 11:00:00,534.96,535.15,534.77,535.15,2500.0,534.96,535.15,534.77,535.15,2500.0
2014-04-02 11:05:00,535.08,535.2,534.86,534.86,700.0,535.08,535.2,534.86,534.86,700.0
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 11:15:00,534.78,534.78,534.78,534.78,0.0,534.78,534.78,534.78,534.78,0.0
2014-04-02 11:20:00,535.02,535.1,534.96,534.96,1600.0,535.02,535.1,534.96,534.96,1600.0
2014-04-02 11:25:00,535.0,535.0,534.89,534.89,200.0,535.0,535.0,534.89,534.89,200.0
2014-04-02 11:30:00,534.93,534.93,534.73,534.73,200.0,534.93,534.93,534.73,534.73,200.0
2014-04-02 11:35:00,534.77,535.1,534.77,535.1,1300.0,534.77,535.1,534.77,535.1,1300.0
2014-04-02 11:40:00,534.77,534.8,534.77,534.8,200.0,534.77,534.8,534.77,534.8,200.0
2014-04-02 11:45:00,534.8,535.0,534.79,534.79,400.0,534.8,535.0,534.79,534.79,400.0
2014-04-02 11:50:00,534.79,534.92,534.75,534.75,1400.0,534.79,534.92,534.75,534.75,1400.0
2014-04-02 11:55:00,535.07,535.07,534.34,534.71,1600.0,535.07,535.07,534.34,534.71,1600.0
2014-04-02 12:00:00,534.74,535.01,534.74,534.77,900.0,534.74,535.01,534.74,534.77,900.0
2014-04-02 12:05:00,534.77,534.77,534.77,534.77,500.0,534.77,534.77,534.77,534.77,500.0
2014-04-02 12:10:00,534.73,534.97,534.41,534.77,6200.0,534.73,534.97,534.41,534.77,6200.0
2014-04-02 12:15:00,534.75,534.75,534.43,534.57,800.0,534.75,534.75,534.43,534.57,800.0
2014-04-02 12:20:00,534.48,534.76,534.2,534.76,1200.0,534.48,534.76,534.2,534.76,1200.0
2014-04-02 12:25:00,534.71,534.71,534.71,534.71,100.0,534.71,534.71,534.71,534.71,100.0
2014-04-02 12:30:00,534.8,534.85,534.8,534.85,400.0,534.8,534.85,534.8,534.85,400.0
2014-04-02 12:35:00,534.94,535.18,534.38,535.07,7000.0,534.94,535.18,534.38,535.07,7000.0
2014-04-02 12:40:00,535.09,535.24,534.98,535.24,2400.0,535.09,535.24,534.98,535.24,2400.0
2014-04-02 12:45:00,535.26,536.01,535.26,536.01,1200.0,535.26,536.01,535.26,536.01,1200.0
2014-04-02 12:50:00,536.0,536.0,535.35,535.35,900.0,536.0,536.0,535.35,535.35,900.0
2014-04-02 12:55:00,536.06,536.06,535.73,535.73,300.0,536.06,536.06,535.73,535.73,300.0
2014-04-02 13:00:00,536.48,536.48,536.0,536.29,600.0,536.48,536.48,536.0,536.29,600.0
2014-04-02 13:05:00,536.3,536.32,535.96,536.1,4200.0,536.3,536.32,535.96,536.1,4200.0
2014-04-02 13:10:00,536.16,536.17,536.05,536.05,400.0,536.16,536.17,536.05,536.05,400.0
2014-04-02 13:15:00,535.87,536.39,535.87,536.03,2500.0,535.87,536.39,535.87,536.03,2500.0
2014-04-02 13:20:00,536.17,536.39,535.98,535.98,700.0,536.17,536.39,535.98,535.98,700.0
2014-04-02 13:25:00,535.9,535.9,535.9,535.9,200.0,535.9,535.9,535.9,535.9,200.0
2014-04-02 13:30:00,536.08,536.08,536.08,536.08,100.0,536.08,536.08,536.08,536.08,100.0
2014-04-02 13:35:00,536.05,536.53,536.05,536.53,900.0,536.05,536.53,536.05,536.53,900.0
2014-04-02 13:40:00,536.13,536.14,535.59,535.59,1300.0,536.13,536.14,535.59,535.59,1300.0
2014-04-02 13:45:00,535.13,535.35,534.87,534.87,300.0,535.13,535.35,534.87,534.87,300.0
2014-04-02 13:50:00,535.06,535.34,535.06,535.3,3300.0,535.06,535.34,535.06,535.3,3300.0
2014-04-02 13:55:00,535.15,535.39,535.15,535.39,1100.0,535.15,535.39,535.15,535.39,1100.0
2014-04-02 14:00:00,535.42,535.63,535.29,535.37,1000.0,535.42,535.63,535.29,535.37,1000.0
2014-04-02 14:05:00,535.19,535.37,535.19,535.36,500.0,535.19,535.37,535.19,535.36,500.0
2014-04-02 14:10:00,535.31,535.31,534.48,534.6,700.0,535.31,535.31,534.48,534.6,700.0
2014-04-02 14:15:00,534.73,535.0,534.73,535.0,1300.0,534.73,535.0,534.73,535.0,1300.0
2014-04-02 14:20:00,535.15,535.62,535.15,535.62,200.0,535.15,535.62,535.15,535.62,200.0
2014-04-02 14:25:00,535.15,535.21,534.38,534.38,1500.0,535.15,535.21,534.38,534.38,1500.0
2014-04-02 14:30:00,534.38,534.38,534.2,534.2,500.0,534.38,534.38,534.2,534.2,500.0
2014-04-02 14:35:00,534.56,534.56,534.21,534.21,300.0,534.56,534.56,534.21,534.21,300.0
2014-04-02 14:40:00,534.22,534.46,534.22,534.46,400.0,534.22,534.46,534.22,534.46,400.0
2014-04-02 14:45:00,534.5,535.24,534.5,535.24,3800.0,534.5,535.24,534.5,535.24,3800.0
2014-04-02 14:50:00,535.19,535.34,535.03,535.03,2900.0,535.19,535.34,535.03,535.03,2900.0
2014-04-02 14:55:00,535.2,535.35,535.2,535.24,3000.0,535.2,535.35,535.2,535.24,3000.0
2014-04-02 15:00:00,535.2,535.2,534.95,535.06,2100.0,535.2,535.2,534.95,535.06,2100.0
2014-04-02 15:05:00,535.06,535.19,534.83,534.83,1600.0,535.06,535.19,534.83,534.83,1600.0
2014-04-02 15:10:00,534.85,535.32,534.85,535.32,7000.0,534.85,535.32,534.85,535.32,7000.0
2014-04-02 15:15:00,536.07,536.59,535.93,536.39,3300.0,536.07,536.59,535.93,536.39,3300.0
2014-04-02 15:20:00,536.57,536.57,535.91,535.91,1800.0,536.57,536.57,535.91,535.91,1800.0
2014-04-02 15:25:00,535.92,536.5,535.92,536.5,2100.0,535.92,536.5,535.92,536.5,2100.0
2014-04-02 15:30:00,536.96,537.24,536.5,537.24,4100.0,536.96,537.24,536.5,537.24,4100.0
2014-04-02 15:35:00,537.36,537.43,537.16,537.43,2800.0,537.36,537.43,537.16,537.43,2800.0
2014-04-02 15:40:00,537.43,537.93,537.43,537.89,4100.0,537.43,537.93,537.43,537.89,4100.0
2014-04-02 15:45:00,537.51,537.53,536.83,537.08,4000.0,537.51,537.53,536.83,537.08,4000.0
2014-04-02 15:50:00,536.68,536.78,535.85,536.52,6200.0,536.68,536.78,535.85,536.52,6200.0
2014-04-02 15:55:00,536.08,536.44,535.28,535.35,14600.0,536.08,536.44,535.28,535.35,14600.0
2014-04-03 09:30:00,534.96,537.71,533.15,534.2,5100.0,534.96,537.71,533.15,534.2,5100.0
2014-04-03 09:35:00,534.66,534.66,534.11,534.11,400.0,534.66,534.66,534.11,534.11,400.0
2014-04-03 09:40:00,534.1,534.72,534.1,534.71,1900.0,534.1,534.72,534.1,534.71,1900.0
2014-04-03 09:45:00,535.31,535.31,534.29,534.79,500.0,535.31,535.31,534.29,534.79,500.0
2014-04-03 09:50:00,535.05,535.95,535.05,535.55,1400.0,535.05,535.95,535.05,535.55,1400.0
2014-04-03 09:55:00,535.64,535.74,535.59,535.59,300.0,535.64,535.74,535.59,535.59,300.0
2014-04-03 10:00:00,537.1,537.1,536.49,536.86,800.0,537.1,537.1,536.49,536.86,800.0
2014-04-03 10:05:00,537.26,537.26,536.37,536.79,400.0,537.26,537.26,536.37,536.79,400.0
2014-04-03 10:10:00,537.25,537.26,537.14,537.26,500.0,537.25,537.26,537.14,537.26,500.0
2014-04-03 10:15:00,537.44,537.56,537.26,537.56,300.0,537.44,537.56,537.26,537.56,300.0
2014-04-03 10:20:00,538.41,538.69,538.41,538.69,200.0,538.41,538.69,538.41,538.69,200.0
2014-04-03 10:25:00,538.54,538.54,538.09,538.09,600.0,538.54,538.54,538.09,538.09,600.0
2014-04-03 10:30:00,537.87,538.51,537.87,538.51,300.0,537.87,538.51,537.87,538.51,300.0
2014-04-03 10:35:00,538.04,538.04,536.38,536.38,1000.0,538.04,538.04,536.38,536.38,1000.0
2014-04-03 10:40:00,536.38,536.38,536.38,536.38,0.0,536.38,536.38,536.38,536.38,0.0
2014-04-03 10:45:00,535.81,536.45,535.81,536.45,200.0,535.81,536.45,535.81,536.45,200.0
2014-04-03 10:50:00,536.07,536.19,536.02,536.02,300.0,536.07,536.19,536.02,536.02,300.0
2014-04-03 10:55:00,535.55,535.55,534.77,534.77,900.0,535.55,535.55,534.77,534.77,900.0
2014-04-03 11:00:00,534.71,534.71,534.57,534.57,300.0,534.71,534.71,534.57,534.57,300.0
2014-04-03 11:05:00,534.99,535.6,534.79,535.03,3100.0,534.99,535.6,534.79,535.03,3100.0
2014-04-03 11:10:00,535.75,535.88,534.81,535.15,1500.0,535.75,535.88,534.81,535.15,1500.0
2014-04-03 11:15:00,535.12,535.15,534.05,534.08,800.0,535.12,535.15,534.05,534.08,800.0
2014-04-03 11:20:00,533.9,534.2,533.01,533.01,1600.0,533.9,534.2,533.01,533.01,1600.0
2014-04-03 11:25:00,533.38,534.3,533.38,534.3,1500.0,533.38,534.3,533.38,534.3,1500.0
2014-04-03 11:30:00,534.37,534.56,533.93,534.22,1900.0,534.37,534.56,533.93,534.22,1900.0
2014-04-03 11:35:00,534.0,534.12,533.95,534.12,300.0,534.0,534.12,533.95,534.12,300.0
2014-04-03 11:40:00,534.74,534.74,533.01,533.57,3600.0,534.74,534.74,533.01,533.57,3600.0
2014-04-03 11:45:00,533.9,534.0,533.9,534.0,400.0,533.9,534.0,533.9,534.0,400.0
2014-04-03 11:50:00,534.0,534.58,533.53,534.15,2200.0,534.0,534.58,533.53,534.15,2200.0
2014-04-03 11:55:00,534.85,535.24,534.59,535.24,1600.0,534.85,535.24,534.59,535.24,1600.0
2014-04-03 12:00:00,535.19,535.49,534.87,535.32,2800.0,535.19,535.49,534.87,535.32,2800.0
2014-04-03 12:05:00,535.7,535.7,535.48,535.48,500.0,535.7,535.7,535.48,535.48,500.0
2014-04-03 12:10:00,535.37,535.71,535.37,535.37,400.0,535.37,535.71,535.37,535.37,400.0
2014-04-03 12:15:00,534.41,535.01,534.41,535.01,200.0,534.41,535.01,534.41,535.01,200.0
2014-04-03 12:20:00,535.03,535.07,535.03,535.07,300.0,535.03,535.07,535.03,535.07,300.0
2014-04-03 12:25:00,535.06,535.4,535.06,535.4,400.0,535.06,535.4,535.06,535.4,400.0
2014-04-03 12:30:00,535.51,535.51,535.4,535.4,900.0,535.51,535.51,535.4,535.4,900.0
2014-04-03 12:35:00,535.4,535.42,535.4,535.4,300.0,535.4,535.42,535.4,535.4,300.0
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 12:45:00,535.0,535.0,535.0,535.0,0.0,535.0,535.0,535.0,535.0,0.0
2014-04-03 12:50:00,535.33,535.74,535.33,535.74,4600.0,535.33,535.74,535.33,535.74,4600.0
2014-04-03 12:55:00,535.63,535.65,535.24,535.29,700.0,535.63,535.65,535.24,535.29,700.0
2014-04-03 13:00:00,535.29,535.48,535.04,535.27,1300.0,535.29,535.48,535.04,535.27,1300.0
2014-04-03 13:05:00,535.4,535.47,535.02,535.36,1400.0,535.4,535.47,535.02,535.36,1400.0
2014-04-03 13:10:00,535.18,536.37,535.0,536.37,2100.0,535.18,536.37,535.0,536.37,2100.0
2014-04-03 13:15:00,536.13,536.13,535.77,536.07,700.0,536.13,536.13,535.77,536.07,700.0
2014-04-03 13:20:00,536.07,536.07,536.07,536.07,700.0,536.07,536.07,536.07,536.07,700.0
2014-04-03 13:25:00,536.09,536.14,535.71,535.81,3300.0,536.09,536.14,535.71,535.81,3300.0
2014-04-03 13:30:00,536.0,536.13,535.83,535.84,3300.0,536.0,536.13,535.83,535.84,3300.0
2014-04-03 13:35:00,535.68,535.75,535.68,535.75,300.0,535.68,535.75,535.68,535.75,300.0
2014-04-03 13:40:00,535.75,535.75,535.75,535.75,100.0,535.75,535.75,535.75,535.75,100.0
2014-04-03 13:45:00,536.09,536.09,536.09,536.09,100.0,536.09,536.09,536.09,536.09,100.0
2014-04-03 13:50:00,535.88,536.03,535.88,536.03,600.0,535.88,536.03,535.88,536.03,600.0
2014-04-03 13:55:00,536.0,536.06,535.83,536.06,1000.0,536.0,536.06,535.83,536.06,1000.0
2014-04-03 14:00:00,535.8,535.8,535.65,535.65,500.0,535.8,535.8,535.65,535.65,500.0
2014-04-03 14:05:00,535.65,535.88,535.55,535.64,1600.0,535.65,535.88,535.55,535.64,1600.0
2014-04-03 14:10:00,535.77,535.77,535.1,535.52,900.0,535.77,535.77,535.1,535.52,900.0
2014-04-03 14:15:00,534.97,535.26,534.97,535.26,400.0,534.97,535.26,534.97,535.26,400.0
2014-04-03 14:20:00,535.29,535.84,535.26,535.81,1300.0,535.29,535.84,535.26,535.81,1300.0
2014-04-03 14:25:00,535.44,535.49,535.05,535.05,2800.0,535.44,535.49,535.05,535.05,2800.0
2014-04-03 14:30:00,534.69,535.03,534.63,534.92,1200.0,534.69,535.03,534.63,534.92,1200.0
2014-04-03 14:35:00,534.52,534.65,533.62,533.62,700.0,534.52,534.65,533.62,533.62,700.0
2014-04-03 14:40:00,534.15,534.75,533.97,534.45,2000.0,534.15,534.75,533.97,534.45,2000.0
2014-04-03 14:45:00,534.69,534.83,533.4,533.48,4700.0,534.69,534.83,533.4,533.48,4700.0
2014-04-03 14:50:00,534.11,534.11,533.76,533.76,200.0,534.11,534.11,533.76,533.76,200.0
2014-04-03 14:55:00,534.22,534.72,534.04,534.22,1800.0,534.22,534.72,534.04,534.22,1800.0
2014-04-03 15:00:00,533.65,534.65,533.65,534.65,600.0,533.65,534.65,533.65,534.65,600.0
2014-04-03 15:05:00,535.0,535.09,534.85,535.08,1100.0,535.0,535.09,534.85,535.08,1100.0
2014-04-03 15:10:00,535.38,535.42,535.08,535.18,1000.0,535.38,535.42,535.08,535.18,1000.0
2014-04-03 15:15:00,535.42,535.43,535.38,535.38,600.0,535.42,535.43,535.38,535.38,600.0
2014-04-03 15:20:00,535.35,535.35,535.22,535.22,500.0,535.35,535.35,535.22,535.22,500.0
2014-04-03 15:25:00,535.03,535.63,535.03,535.63,900.0,535.03,535.63,535.03,535.63,900.0
2014-04-03 15:30:00,535.72,535.72,535.34,535.4,1400.0,535.72,535.72,535.34,535.4,1400.0
2014-04-03 15:35:00,535.32,535.65,535.32,535.57,1100.0,535.32,535.65,535.32,535.57,1100.0
2014-04-03 15:40:00,535.76,535.88,535.32,535.32,2000.0,535.76,535.88,535.32,535.32,2000.0
2014-04-03 15:45:00,535.69,535.82,535.39,535.79,2000.0,535.69,535.82,535.39,535.79,2000.0
2014-04-03 15:50:00,535.7,535.9,535.16,535.34,1600.0,535.7,535.9,535.16,535.34,1600.0
2014-04-03 15:55:00,535.26,535.86,535.13,535.41,4500.0,535.26,535.86,535.13,535.41,4500.0
2014-04-04 09:30:00,535.0,535.0,528.01,530.11,8400.0,535.0,535.0,528.01,530.11,8400.0
2014-04-04 09:35:00,529.72,530.53,529.72,530.0,1300.0,529.72,530.53,529.72,530.0,1300.0
2014-04-04 09:40:00,530.0,530.0,529.32,530.0,1100.0,530.0,530.0,529.32,530.0,1100.0
2014-04-04 09:45:00,529.33,530.37,529.01,530.25,8300.0,529.33,530.37,529.01,530.25,8300.0
2014-04-04 09:50:00,530.44,531.89,530.44,531.6,5100.0,530.44,531.89,530.44,531.6,5100.0
2014-04-04 09:55:00,531.48,533.61,530.14,533.61,1700.0,531.48,533.61,530.14,533.61,1700.0
2014-04-04 10:00:00,533.16,534.74,532.44,533.78,1900.0,533.16,534.74,532.44,533.78,1900.0
2014-04-04 10:05:00,533.22,534.77,533.0,533.43,3100.0,533.22,534.77,533.0,533.43,3100.0
2014-04-04 10:10:00,534.7,535.67,533.42,533.42,3500.0,534.7,535.67,533.42,533.42,3500.0
2014-04-04 10:15:00,534.02,535.86,534.02,535.47,6600.0,534.02,535.86,534.02,535.47,6600.0
2014-04-04 10:20:00,535.42,535.71,535.02,535.31,3300.0,535.42,535.71,535.02,535.31,3300.0
2014-04-04 10:25:00,535.31,536.33,535.08,536.22,2500.0,535.31,536.33,535.08,536.22,2500.0
2014-04-04 10:30:00,535.22,536.16,535.22,536.01,1800.0,535.22,536.16,535.22,536.01,1800.0
2014-04-04 10:35:00,535.83,535.84,535.08,535.6,1200.0,535.83,535.84,535.08,535.6,1200.0
2014-04-04 10:40:00,535.84,536.0,535.34,536.0,1200.0,535.84,536.0,535.34,536.0,1200.0
2014-04-04 10:45:00,535.94,535.94,535.73,535.89,900.0,535.94,535.94,535.73,535.89,900.0
2014-04-04 10:50:00,535.99,536.0,535.99,536.0,300.0,535.99,536.0,535.99,536.0,300.0
2014-04-04 10:55:00,535.91,536.38,535.89,536.38,300.0,535.91,536.38,535.89,536.38,300.0
2014-04-04 11:00:00,535.46,535.46,535.4,535.4,400.0,535.46,535.46,535.4,535.4,400.0
2014-04-04 11:05:00,535.17,535.17,534.08,534.08,800.0,535.17,535.17,534.08,534.08,800.0
2014-04-04 11:10:00,533.52,533.79,533.34,533.34,1200.0,533.52,533.79,533.34,533.34,1200.0
2014-04-04 11:15:00,532.39,533.43,532.39,532.83,500.0,532.39,533.43,532.39,532.83,500.0
2014-04-04 11:20:00,532.25,532.95,532.25,532.63,300.0,532.25,532.95,532.25,532.63,300.0
2014-04-04 11:25:00,532.78,533.64,532.44,532.8,3900.0,532.78,533.64,532.44,532.8,3900.0
2014-04-04 11:30:00,533.3,533.72,533.09,533.46,1500.0,533.3,533.72,533.09,533.46,1500.0
2014-04-04 11:35:00,533.83,533.83,533.03,533.05,700.0,533.83,533.83,533.03,533.05,700.0
2014-04-04 11:40:00,532.48,532.48,532.08,532.14,800.0,532.48,532.48,532.08,532.14,800.0
2014-04-04 11:45:00,532.25,532.25,530.0,530.0,3500.0,532.25,532.25,530.0,530.0,3500.0
2014-04-04 11:50:00,530.18,530.91,529.22,529.22,2100.0,530.18,530.91,529.22,529.22,2100.0
2014-04-04 11:55:00,529.22,530.06,529.22,530.01,1600.0,529.22,530.06,529.22,530.01,1600.0
2014-04-04 12:00:00,530.08,530.09,527.79,527.79,3700.0,530.08,530.09,527.79,527.79,3700.0
2014-04-04 12:05:00,527.66,528.97,527.66,528.39,2400.0,527.66,528.97,527.66,528.39,2400.0
2014-04-04 12:10:00,527.09,527.97,527.0,527.64,5100.0,527.09,527.97,527.0,527.64,5100.0
2014-04-04 12:15:00,527.72,528.72,527.72,528.37,1500.0,527.72,528.72,527.72,528.37,1500.0
2014-04-04 12:20:00,528.28,529.18,528.03,528.28,5700.0,528.28,529.18,528.03,528.28,5700.0
2014-04-04 12:25:00,528.38,529.2,528.08,528.6,3300.0,528.38,529.2,528.08,528.6,3300.0
2014-04-04 12:30:00,528.93,529.11,528.3,528.3,1400.0,528.93,529.11,528.3,528.3,1400.0
2014-04-04 12:35:00,528.38,529.09,528.3,528.3,1000.0,528.38,529.09,528.3,528.3,1000.0
2014-04-04 12:40:00,528.88,529.03,528.55,528.82,1200.0,528.88,529.03,528.55,528.82,1200.0
2014-04-04 12:45:00,528.17,529.02,528.16,528.24,1500.0,528.17,529.02,528.16,528.24,1500.0
2014-04-04 12:50:00,528.36,528.38,527.64,527.88,2000.0,528.36,528.38,527.64,527.88,2000.0
2014-04-04 12:55:00,527.21,527.21,526.5,526.74,2400.0,527.21,527.21,526.5,526.74,2400.0
2014-04-04 13:00:00,526.93,526.97,526.14,526.56,2600.0,526.93,526.97,526.14,526.56,2600.0
2014-04-04 13:05:00,527.14,528.13,526.75,527.37,1300.0,527.14,528.13,526.75,527.37,1300.0
2014-04-04 13:10:00,527.43,527.63,527.34,527.63,1800.0,527.43,527.63,527.34,527.63,1800.0
2014-04-04 13:15:00,527.72,527.72,527.23,527.38,1000.0,527.72,527.72,527.23,527.38,1000.0
2014-04-04 13:20:00,527.64,527.64,525.83,525.83,5000.0,527.64,527.64,525.83,525.83,5000.0
2014-04-04 13:25:00,526.17,526.17,525.81,525.84,900.0,526.17,526.17,525.81,525.84,900.0
2014-04-04 13:30:00,525.83,525.98,525.0,525.88,1900.0,525.83,525.98,525.0,525.88,1900.0
2014-04-04 13:35:00,525.4,526.47,525.34,525.34,2200.0,525.4,526.47,525.34,525.34,2200.0
2014-04-04 13:40:00,525.45,525.45,525.11,525.11,300.0,525.45,525.45,525.11,525.11,300.0
2014-04-04 13:45:00,525.08,525.52,524.61,525.06,2100.0,525.08,525.52,524.61,525.06,2100.0
2014-04-04 13:50:00,525.01,525.63,524.64,525.62,2400.0,525.01,525.63,524.64,525.62,2400.0
2014-04-04 13:55:00,525.62,525.62,525.45,525.45,500.0,525.62,525.62,525.45,525.45,500.0
2014-04-04 14:00:00,525.68,526.1,524.9,524.9,1000.0,525.68,526.1,524.9,524.9,1000.0
2014-04-04 14:05:00,523.84,524.76,523.84,524.07,1400.0,523.84,524.76,523.84,524.07,1400.0
2014-04-04 14:10:00,524.31,524.59,524.25,524.36,2000.0,524.31,524.59,524.25,524.36,2000.0
2014-04-04 14:15:00,525.04,525.85,524.45,525.25,2100.0,525.04,525.85,524.45,525.25,2100.0
2014-04-04 14:20:00,525.41,525.64,525.0,525.34,1100.0,525.41,525.64,525.0,525.34,1100.0
2014-04-04 14:25:00,525.34,525.34,524.4,524.4,1000.0,525.34,525.34,524.4,524.4,1000.0
2014-04-04 14:30:00,524.4,525.2,524.4,525.2,2900.0,524.4,525.2,524.4,525.2,2900.0
2014-04-04 14:35:00,524.73,525.22,524.5,524.59,3100.0,524.73,525.22,524.5,524.59,3100.0
2014-04-04 14:40:00,524.59,524.89,524.49,524.55,4700.0,524.59,524.89,524.49,524.55,4700.0
2014-04-04 14:45:00,524.55,525.48,524.51,525.46,2700.0,524.55,525.48,524.51,525.46,2700.0
2014-04-04 14:50:00,525.64,525.99,525.62,525.9,2800.0,525.64,525.99,525.62,525.9,2800.0
2014-04-04 14:55:00,526.17,526.94,525.53,526.94,2300.0,526.17,526.94,525.53,526.94,2300.0
2014-04-04 15:00:00,526.94,526.94,525.94,526.68,4600.0,526.94,526.94,525.94,526.68,4600.0
2014-04-04 15:05:00,526.68,526.68,525.98,526.3,2100.0,526.68,526.68,525.98,526.3,2100.0
2014-04-04 15:10:00,526.41,528.02,526.27,528.02,4400.0,526.41,528.02,526.27,528.02,4400.0
2014-04-04 15:15:00,527.48,527.48,526.99,527.3,3100.0,527.48,527.48,526.99,527.3,3100.0
2014-04-04 15:20:00,527.6,528.93,527.55,528.84,1600.0,527.6,528.93,527.55,528.84,1600.0
2014-04-04 15:25:00,528.83,529.22,528.36,529.0,2500.0,528.83,529.22,528.36,529.0,2500.0
2014-04-04 15:30:00,528.81,528.82,527.65,527.65,4500.0,528.81,528.82,527.65,527.65,4500.0
2014-04-04 15:35:00,527.68,527.97,526.87,527.09,3900.0,527.68,527.97,526.87,527.09,3900.0
2014-04-04 15:40:00,527.12,527.55,526.81,527.03,4300.0,527.12,527.55,526.81,527.03,4300.0
2014-04-04 15:45:00,527.03,527.16,526.49,526.81,2800.0,527.03,527.16,526.49,526.81,2800.0
2014-04-04 15:50:00,526.49,526.49,525.56,526.13,8000.0,526.49,526.49,525.56,526.13,8000.0
2014-04-04 15:55:00,526.1,526.78,526.02,526.08,8000.0,526.1,526.78,526.02,526.08,8000.0
2014-04-07 09:30:00,523.31,525.81,523.31,524.33,3500.0,523.31,525.81,523.31,524.33,3500.0
2014-04-07 09:35:00,525.0,525.0,523.04,523.04,2300.0,525.0,525.0,523.04,523.04,2300.0
2014-04-07 09:40:00,523.04,524.38,522.5,522.5,11400.0,523.04,524.38,522.5,522.5,11400.0
2014-04-07 09:45:00,522.54,524.15,522.46,524.15,3100.0,522.54,524.15,522.46,524.15,3100.0
2014-04-07 09:50:00,524.07,524.31,523.93,524.31,700.0,524.07,524.31,523.93,524.31,700.0
2014-04-07 09:55:00,525.0,525.34,523.65,525.3,800.0,525.0,525.34,523.65,525.3,800.0
2014-04-07 10:00:00,525.0,525.29,524.31,524.34,800.0,525.0,525.29,524.31,524.34,800.0
2014-04-07 10:05:00,524.3,525.75,524.3,525.56,2100.0,524.3,525.75,524.3,525.56,2100.0
2014-04-07 10:10:00,525.56,526.7,525.11,526.12,1900.0,525.56,526.7,525.11,526.12,1900.0
2014-04-07 10:15:00,525.65,527.59,525.55,526.29,4500.0,525.65,527.59,525.55,526.29,4500.0
2014-04-07 10:20:00,526.6,526.6,525.17,526.16,1600.0,526.6,526.6,525.17,526.16,1600.0
2014-04-07 10:25:00,526.29,526.83,525.01,525.01,1000.0,526.29,526.83,525.01,525.01,1000.0
2014-04-07 10:30:00,525.02,525.24,523.61,524.55,6600.0,525.02,525.24,523.61,524.55,6600.0
2014-04-07 10:35:00,525.54,525.54,523.23,523.83,2200.0,525.54,525.54,523.23,523.83,2200.0
2014-04-07 10:40:00,523.86,524.65,523.86,524.65,2000.0,523.86,524.65,523.86,524.65,2000.0
2014-04-07 10:45:00,524.81,525.08,524.81,525.05,1100.0,524.81,525.08,524.81,525.05,1100.0
2014-04-07 10:50:00,525.03,525.06,524.65,524.82,3700.0,525.03,525.06,524.65,524.82,3700.0
2014-04-07 10:55:00,524.38,524.42,524.0,524.42,1300.0,524.38,524.42,524.0,524.42,1300.0
2014-04-07 11:00:00,524.1,525.37,524.05,525.37,1600.0,524.1,525.37,524.05,525.37,1600.0
2014-04-07 11:05:00,525.37,525.37,523.42,523.42,3000.0,525.37,525.37,523.42,523.42,3000.0
2014-04-07 11:10:00,523.42,524.54,523.42,523.95,2300.0,523.42,524.54,523.42,523.95,2300.0
2014-04-07 11:15:00,523.89,524.15,523.64,524.15,800.0,523.89,524.15,523.64,524.15,800.0
2014-04-07 11:20:00,523.71,523.71,522.58,523.1,2000.0,523.71,523.71,522.58,523.1,2000.0
2014-04-07 11:25:00,522.98,523.89,522.75,523.07,2100.0,522.98,523.89,522.75,523.07,2100.0
2014-04-07 11:30:00,523.07,523.39,523.07,523.39,800.0,523.07,523.39,523.07,523.39,800.0
2014-04-07 11:35:00,524.29,524.29,524.29,524.29,500.0,524.29,524.29,524.29,524.29,500.0
2014-04-07 11:40:00,524.29,524.52,522.7,523.22,2100.0,524.29,524.52,522.7,523.22,2100.0
2014-04-07 11:45:00,522.63,523.29,522.24,523.16,6100.0,522.63,523.29,522.24,523.16,6100.0
2014-04-07 11:50:00,522.47,523.11,522.25,522.33,600.0,522.47,523.11,522.25,522.33,600.0
2014-04-07 11:55:00,523.34,524.12,523.34,524.0,1600.0,523.34,524.12,523.34,524.0,1600.0
2014-04-07 12:00:00,524.22,524.22,523.07,523.07,1900.0,524.22,524.22,523.07,523.07,1900.0
2014-04-07 12:05:00,522.92,523.05,522.19,522.93,2000.0,522.92,523.05,522.19,522.93,2000.0
2014-04-07 12:10:00,522.33,522.75,521.89,521.89,500.0,522.33,522.75,521.89,521.89,500.0
2014-04-07 12:15:00,521.15,521.87,520.96,521.71,1200.0,521.15,521.87,520.96,521.71,1200.0
2014-04-07 12:20:00,521.35,521.64,521.08,521.12,1800.0,521.35,521.64,521.08,521.12,1800.0
2014-04-07 12:25:00,520.57,521.13,520.57,520.57,400.0,520.57,521.13,520.57,520.57,400.0
2014-04-07 12:30:00,520.57,521.39,520.57,521.38,1100.0,520.57,521.39,520.57,521.38,1100.0
2014-04-07 12:35:00,521.38,522.21,520.92,522.2,1300.0,521.38,522.21,520.92,522.2,1300.0
2014-04-07 12:40:00,522.2,522.2,520.92,520.92,1400.0,522.2,522.2,520.92,520.92,1400.0
2014-04-07 12:45:00,520.94,520.99,520.3,520.3,3400.0,520.94,520.99,520.3,520.3,3400.0
2014-04-07 12:50:00,521.15,521.15,521.08,521.14,600.0,521.15,521.15,521.08,521.14,600.0
2014-04-07 12:55:00,521.0,521.2,520.61,521.2,3100.0,521.0,521.2,520.61,521.2,3100.0
2014-04-07 13:00:00,521.2,521.55,521.2,521.55,400.0,521.2,521.55,521.2,521.55,400.0
2014-04-07 13:05:00,521.73,522.42,520.73,521.31,3300.0,521.73,522.42,520.73,521.31,3300.0
2014-04-07 13:10:00,520.3,522.01,520.3,521.93,5500.0,520.3,522.01,520.3,521.93,5500.0
2014-04-07 13:15:00,522.38,522.38,521.22,521.25,3000.0,522.38,522.38,521.22,521.25,3000.0
2014-04-07 13:20:00,521.27,522.3,521.27,521.76,2300.0,521.27,522.3,521.27,521.76,2300.0
2014-04-07 13:25:00,522.17,523.49,521.51,522.39,5400.0,522.17,523.49,521.51,522.39,5400.0
2014-04-07 13:30:00,522.2,522.59,522.15,522.27,2900.0,522.2,522.59,522.15,522.27,2900.0
2014-04-07 13:35:00,522.18,522.24,520.35,520.48,6200.0,522.18,522.24,520.35,520.48,6200.0
2014-04-07 13:40:00,520.06,520.82,520.01,520.82,3800.0,520.06,520.82,520.01,520.82,3800.0
2014-04-07 13:45:00,520.48,521.14,520.27,520.34,1000.0,520.48,521.14,520.27,520.34,1000.0
2014-04-07 13:50:00,520.06,520.32,518.95,519.63,2700.0,520.06,520.32,518.95,519.63,2700.0
2014-04-07 13:55:00,519.65,519.65,518.96,518.96,1500.0,519.65,519.65,518.96,518.96,1500.0
2014-04-07 14:00:00,518.91,519.59,518.9,519.59,1800.0,518.91,519.59,518.9,519.59,1800.0
2014-04-07 14:05:00,519.54,520.0,519.16,519.97,6200.0,519.54,520.0,519.16,519.97,6200.0
2014-04-07 14:10:00,519.84,519.84,518.59,518.59,2400.0,519.84,519.84,518.59,518.59,2400.0
2014-04-07 14:15:00,518.36,518.64,518.21,518.29,2800.0,518.36,518.64,518.21,518.29,2800.0
2014-04-07 14:20:00,517.83,518.18,517.06,517.65,3700.0,517.83,518.18,517.06,517.65,3700.0
2014-04-07 14:25:00,517.95,518.71,517.43,518.0,2400.0,517.95,518.71,517.43,518.0,2400.0
2014-04-07 14:30:00,518.09,518.17,518.09,518.09,2100.0,518.09,518.17,518.09,518.09,2100.0
2014-04-07 14:35:00,518.08,518.59,517.68,518.36,2800.0,518.08,518.59,517.68,518.36,2800.0
2014-04-07 14:40:00,518.36,519.51,518.09,519.51,2700.0,518.36,519.51,518.09,519.51,2700.0
2014-04-07 14:45:00,518.95,519.86,518.94,519.86,1400.0,518.95,519.86,518.94,519.86,1400.0
2014-04-07 14:50:00,520.64,520.64,519.41,519.99,3300.0,520.64,520.64,519.41,519.99,3300.0
2014-04-07 14:55:00,520.08,520.08,519.28,519.28,1200.0,520.08,520.08,519.28,519.28,1200.0
2014-04-07 15:00:00,519.95,519.95,519.01,519.01,1400.0,519.95,519.95,519.01,519.01,1400.0
2014-04-07 15:05:00,518.96,519.72,518.48,519.72,2600.0,518.96,519.72,518.48,519.72,2600.0
2014-04-07 15:10:00,519.69,519.69,518.83,519.39,2100.0,519.69,519.69,518.83,519.39,2100.0
2014-04-07 15:15:00,520.18,521.36,519.83,520.98,3600.0,520.18,521.36,519.83,520.98,3600.0
2014-04-07 15:20:00,521.05,521.08,520.65,521.08,3100.0,521.05,521.08,520.65,521.08,3100.0
2014-04-07 15:25:00,521.63,521.73,520.87,521.05,6800.0,521.63,521.73,520.87,521.05,6800.0
2014-04-07 15:30:00,521.0,521.0,520.56,520.66,3500.0,521.0,521.0,520.56,520.66,3500.0
2014-04-07 15:35:00,520.7,521.07,520.7,520.92,4800.0,520.7,521.07,520.7,520.92,4800.0
2014-04-07 15:40:00,521.11,521.27,520.38,520.65,9200.0,521.11,521.27,520.38,520.65,9200.0
2014-04-07 15:45:00,520.65,520.65,518.94,518.94,4800.0,520.65,520.65,518.94,518.94,4800.0
2014-04-07 15:50:00,519.32,519.44,518.41,518.41,4800.0,519.32,519.44,518.41,518.41,4800.0
2014-04-07 15:55:00,518.2,519.37,518.17,518.86,8600.0,518.2,519.37,518.17,518.86,8600.0
2014-04-08 09:30:00,517.34,517.82,513.41,515.37,8800.0,517.34,517.82,513.41,515.37,8800.0
2014-04-08 09:35:00,515.25,517.09,515.25,515.78,1300.0,515.25,517.09,515.25,515.78,1300.0
2014-04-08 09:40:00,515.46,517.17,515.46,516.66,2300.0,515.46,517.17,515.46,516.66,2300.0
2014-04-08 09:45:00,515.83,516.04,515.53,515.6,900.0,515.83,516.04,515.53,515.6,900.0
2014-04-08 09:50:00,514.45,515.49,514.45,515.28,3100.0,514.45,515.49,514.45,515.28,3100.0
2014-04-08 09:55:00,515.37,516.59,514.79,515.72,7400.0,515.37,516.59,514.79,515.72,7400.0
2014-04-08 10:00:00,515.09,516.46,515.09,516.02,4400.0,515.09,516.46,515.09,516.02,4400.0
2014-04-08 10:05:00,516.0,516.38,515.25,515.58,5600.0,516.0,516.38,515.25,515.58,5600.0
2014-04-08 10:10:00,515.65,516.06,515.1,515.1,3600.0,515.65,516.06,515.1,515.1,3600.0
2014-04-08 10:15:00,515.8,516.6,515.61,516.2,3100.0,515.8,516.6,515.61,516.2,3100.0
2014-04-08 10:20:00,516.0,516.0,515.44,515.82,1700.0,516.0,516.0,515.44,515.82,1700.0
2014-04-08 10:25:00,515.82,516.08,515.31,515.31,2600.0,515.82,516.08,515.31,515.31,2600.0
2014-04-08 10:30:00,515.66,516.17,514.94,514.95,5800.0,515.66,516.17,514.94,514.95,5800.0
2014-04-08 10:35:00,514.73,515.18,514.73,515.15,1200.0,514.73,515.18,514.73,515.15,1200.0
2014-04-08 10:40:00,515.03,515.03,514.28,515.0,800.0,515.03,515.03,514.28,515.0,800.0
2014-04-08 10:45:00,515.0,515.05,514.75,514.99,4300.0,515.0,515.05,514.75,514.99,4300.0
2014-04-08 10:50:00,515.2,515.51,515.0,515.5,2300.0,515.2,515.51,515.0,515.5,2300.0
2014-04-08 10:55:00,515.48,515.57,515.0,515.34,2300.0,515.48,515.57,515.0,515.34,2300.0
2014-04-08 11:00:00,515.54,516.5,515.54,516.5,1300.0,515.54,516.5,515.54,516.5,1300.0
2014-04-08 11:05:00,516.5,517.09,516.5,516.56,1200.0,516.5,517.09,516.5,516.56,1200.0
2014-04-08 11:10:00,516.54,517.04,516.25,516.89,2200.0,516.54,517.04,516.25,516.89,2200.0
2014-04-08 11:15:00,517.82,519.61,517.82,519.51,2000.0,517.82,519.61,517.82,519.51,2000.0
2014-04-08 11:20:00,518.97,519.03,517.99,518.49,3200.0,518.97,519.03,517.99,518.49,3200.0
2014-04-08 11:25:00,518.49,518.93,517.85,518.58,4200.0,518.49,518.93,517.85,518.58,4200.0
2014-04-08 11:30:00,518.59,518.73,517.04,518.37,1800.0,518.59,518.73,517.04,518.37,1800.0
2014-04-08 11:35:00,518.09,519.31,518.02,518.83,3700.0,518.09,519.31,518.02,518.83,3700.0
2014-04-08 11:40:00,518.98,519.32,518.92,519.32,1000.0,518.98,519.32,518.92,519.32,1000.0
2014-04-08 11:45:00,519.08,519.08,518.92,518.92,200.0,519.08,519.08,518.92,518.92,200.0
2014-04-08 11:50:00,518.48,519.83,518.47,519.32,1300.0,518.48,519.83,518.47,519.32,1300.0
2014-04-08 11:55:00,519.51,520.85,519.24,520.6,2200.0,519.51,520.85,519.24,520.6,2200.0
2014-04-08 12:00:00,520.6,520.86,520.52,520.86,600.0,520.6,520.86,520.52,520.86,600.0
2014-04-08 12:05:00,521.17,521.17,520.23,520.75,1300.0,521.17,521.17,520.23,520.75,1300.0
2014-04-08 12:10:00,520.75,521.39,520.48,521.39,1100.0,520.75,521.39,520.48,521.39,1100.0
2014-04-08 12:15:00,521.39,521.39,520.65,520.82,900.0,521.39,521.39,520.65,520.82,900.0
2014-04-08 12:20:00,520.99,521.5,520.25,521.5,1200.0,520.99,521.5,520.25,521.5,1200.0
2014-04-08 12:25:00,521.45,522.46,521.45,522.23,1200.0,521.45,522.46,521.45,522.23,1200.0
2014-04-08 12:30:00,522.22,522.22,522.0,522.01,300.0,522.22,522.22,522.0,522.01,300.0
2014-04-08 12:35:00,521.89,522.44,521.89,522.44,900.0,521.89,522.44,521.89,522.44,900.0
2014-04-08 12:40:00,522.05,522.07,519.65,521.2,4700.0,522.05,522.07,519.65,521.2,4700.0
2014-04-08 12:45:00,521.33,521.6,520.6,521.57,2300.0,521.33,521.6,520.6,521.57,2300.0
2014-04-08 12:50:00,521.15,521.15,521.15,521.15,100.0,521.15,521.15,521.15,521.15,100.0
2014-04-08 12:55:00,521.13,521.13,520.36,520.36,400.0,521.13,521.13,520.36,520.36,400.0
2014-04-08 13:00:00,520.67,520.92,520.4,520.41,1300.0,520.67,520.92,520.4,520.41,1300.0
2014-04-08 13:05:00,520.65,520.65,520.55,520.55,400.0,520.65,520.65,520.55,520.55,400.0
2014-04-08 13:10:00,519.99,520.7,519.99,520.33,1800.0,519.99,520.7,519.99,520.33,1800.0
2014-04-08 13:15:00,520.39,521.1,520.39,520.89,800.0,520.39,521.1,520.39,520.89,800.0
2014-04-08 13:20:00,520.89,520.89,520.89,520.89,0.0,520.89,520.89,520.89,520.89,0.0
2014-04-08 13:25:00,522.45,522.99,521.72,522.68,1100.0,522.45,522.99,521.72,522.68,1100.0
2014-04-08 13:30:00,522.59,522.59,521.21,521.73,2000.0,522.59,522.59,521.21,521.73,2000.0
2014-04-08 13:35:00,521.69,521.69,520.96,520.96,700.0,521.69,521.69,520.96,520.96,700.0
2014-04-08 13:40:00,520.46,520.54,520.46,520.51,300.0,520.46,520.54,520.46,520.51,300.0
2014-04-08 13:45:00,520.55,521.41,520.55,521.41,4300.0,520.55,521.41,520.55,521.41,4300.0
2014-04-08 13:50:00,521.72,522.1,521.4,522.1,2700.0,521.72,522.1,521.4,522.1,2700.0
2014-04-08 13:55:00,521.83,522.95,521.83,522.47,2100.0,521.83,522.95,521.83,522.47,2100.0
2014-04-08 14:00:00,523.03,523.03,521.67,522.13,1100.0,523.03,523.03,521.67,522.13,1100.0
2014-04-08 14:05:00,522.1,522.4,522.05,522.39,1500.0,522.1,522.4,522.05,522.39,1500.0
2014-04-08 14:10:00,522.07,522.8,521.78,522.69,1600.0,522.07,522.8,521.78,522.69,1600.0
2014-04-08 14:15:00,522.94,522.95,522.11,522.71,1700.0,522.94,522.95,522.11,522.71,1700.0
2014-04-08 14:20:00,522.61,522.77,521.66,521.98,2100.0,522.61,522.77,521.66,521.98,2100.0
2014-04-08 14:25:00,522.8,523.15,521.76,521.99,2900.0,522.8,523.15,521.76,521.99,2900.0
2014-04-08 14:30:00,522.48,522.51,521.81,522.51,2000.0,522.48,522.51,521.81,522.51,2000.0
2014-04-08 14:35:00,522.24,522.92,522.05,522.37,1100.0,522.24,522.92,522.05,522.37,1100.0
2014-04-08 14:40:00,522.49,522.82,522.47,522.82,1200.0,522.49,522.82,522.47,522.82,1200.0
2014-04-08 14:45:00,522.85,524.64,522.54,524.34,1800.0,522.85,524.64,522.54,524.34,1800.0
2014-04-08 14:50:00,523.75,524.68,523.39,523.39,3000.0,523.75,524.68,523.39,523.39,3000.0
2014-04-08 14:55:00,523.54,524.31,521.99,521.99,3400.0,523.54,524.31,521.99,521.99,3400.0
2014-04-08 15:00:00,521.98,522.97,521.8,522.03,3200.0,521.98,522.97,521.8,522.03,3200.0
2014-04-08 15:05:00,522.49,522.84,522.11,522.13,2400.0,522.49,522.84,522.11,522.13,2400.0
2014-04-08 15:10:00,522.85,522.85,522.13,522.81,2600.0,522.85,522.85,522.13,522.81,2600.0
2014-04-08 15:15:00,522.73,523.59,522.38,523.33,3300.0,522.73,523.59,522.38,523.33,3300.0
2014-04-08 15:20:00,523.18,523.97,523.18,523.85,2300.0,523.18,523.97,523.18,523.85,2300.0
2014-04-08 15:25:00,523.85,524.22,523.85,523.88,4900.0,523.85,524.22,523.85,523.88,4900.0
2014-04-08 15:30:00,524.22,524.46,523.87,524.18,1900.0,524.22,524.46,523.87,524.18,1900.0
2014-04-08 15:35:00,524.0,524.76,523.93,524.76,2500.0,524.0,524.76,523.93,524.76,2500.0
2014-04-08 15:40:00,524.8,524.95,524.23,524.55,3200.0,524.8,524.95,524.23,524.55,3200.0
2014-04-08 15:45:00,524.02,524.81,524.01,524.73,3900.0,524.02,524.81,524.01,524.73,3900.0
2014-04-08 15:50:00,524.73,524.95,524.11,524.25,5700.0,524.73,524.95,524.11,524.25,5700.0
2014-04-08 15:55:00,524.47,525.52,524.24,525.41,26600.0,524.47,525.52,524.24,525.41,26600.0
2014-04-09 09:30:00,528.96,530.68,527.22,530.3,6500.0,528.96,530.68,527.22,530.3,6500.0
2014-04-09 09:35:00,530.2,531.04,527.21,527.57,4100.0,530.2,531.04,527.21,527.57,4100.0
2014-04-09 09:40:00,526.85,527.58,525.68,526.13,800.0,526.85,527.58,525.68,526.13,800.0
2014-04-09 09:45:00,526.19,527.61,526.19,527.6,2500.0,526.19,527.61,526.19,527.6,2500.0
2014-04-09 09:50:00,527.61,527.65,526.13,526.13,4400.0,527.61,527.65,526.13,526.13,4400.0
2014-04-09 09:55:00,528.52,529.45,526.68,527.01,2200.0,528.52,529.45,526.68,527.01,2200.0
2014-04-09 10:00:00,526.79,527.19,526.22,526.58,2300.0,526.79,527.19,526.22,526.58,2300.0
2014-04-09 10:05:00,526.55,526.55,525.25,525.71,600.0,526.55,526.55,525.25,525.71,600.0
2014-04-09 10:10:00,525.45,525.89,524.49,524.49,2900.0,525.45,525.89,524.49,524.49,2900.0
2014-04-09 10:15:00,524.62,525.96,524.61,525.96,5400.0,524.62,525.96,524.61,525.96,5400.0
2014-04-09 10:20:00,526.15,526.58,526.15,526.58,600.0,526.15,526.58,526.15,526.58,600.0
2014-04-09 10:25:00,526.63,526.7,525.3,525.3,1400.0,526.63,526.7,525.3,525.3,1400.0
2014-04-09 10:30:00,526.04,526.04,525.54,525.54,1400.0,526.04,526.04,525.54,525.54,1400.0
2014-04-09 10:35:00,525.33,525.33,524.07,524.1,2100.0,525.33,525.33,524.07,524.1,2100.0
2014-04-09 10:40:00,523.97,525.04,523.9,525.04,1900.0,523.97,525.04,523.9,525.04,1900.0
2014-04-09 10:45:00,525.04,525.04,523.38,523.97,1500.0,525.04,525.04,523.38,523.97,1500.0
2014-04-09 10:50:00,523.6,524.53,523.6,524.42,2000.0,523.6,524.53,523.6,524.42,2000.0
2014-04-09 10:55:00,524.35,524.35,523.88,524.28,500.0,524.35,524.35,523.88,524.28,500.0
2014-04-09 11:00:00,524.18,524.18,523.48,523.48,300.0,524.18,524.18,523.48,523.48,300.0
2014-04-09 11:05:00,522.7,523.96,522.7,523.38,1300.0,522.7,523.96,522.7,523.38,1300.0
2014-04-09 11:10:00,523.65,524.3,523.65,523.95,2000.0,523.65,524.3,523.65,523.95,2000.0
2014-04-09 11:15:00,524.27,524.27,523.54,523.56,1400.0,524.27,524.27,523.54,523.56,1400.0
2014-04-09 11:20:00,523.81,523.81,523.52,523.52,800.0,523.81,523.81,523.52,523.52,800.0
2014-04-09 11:25:00,523.99,523.99,522.62,522.62,900.0,523.99,523.99,522.62,522.62,900.0
2014-04-09 11:30:00,523.29,523.66,523.22,523.51,2000.0,523.29,523.66,523.22,523.51,2000.0
2014-04-09 11:35:00,523.09,524.21,523.09,523.7,3300.0,523.09,524.21,523.09,523.7,3300.0
2014-04-09 11:40:00,523.7,523.7,522.98,523.59,1000.0,523.7,523.7,522.98,523.59,1000.0
2014-04-09 11:45:00,523.66,524.63,523.43,524.06,2400.0,523.66,524.63,523.43,524.06,2400.0
2014-04-09 11:50:00,523.94,523.94,523.93,523.93,300.0,523.94,523.94,523.93,523.93,300.0
2014-04-09 11:55:00,524.08,524.28,524.08,524.28,1300.0,524.08,524.28,524.08,524.28,1300.0
2014-04-09 12:00:00,524.83,525.01,524.54,524.86,5700.0,524.83,525.01,524.54,524.86,5700.0
2014-04-09 12:05:00,524.95,524.95,524.05,524.37,1100.0,524.95,524.95,524.05,524.37,1100.0
2014-04-09 12:10:00,524.36,524.66,524.26,524.48,4700.0,524.36,524.66,524.26,524.48,4700.0
2014-04-09 12:15:00,524.96,524.96,524.35,524.65,1300.0,524.96,524.96,524.35,524.65,1300.0
2014-04-09 12:20:00,524.65,525.27,524.65,525.27,400.0,524.65,525.27,524.65,525.27,400.0
2014-04-09 12:25:00,525.27,525.29,525.27,525.28,500.0,525.27,525.29,525.27,525.28,500.0
2014-04-09 12:30:00,526.01,526.01,525.53,525.53,1300.0,526.01,526.01,525.53,525.53,1300.0
2014-04-09 12:35:00,525.08,525.08,524.78,524.81,300.0,525.08,525.08,524.78,524.81,300.0
2014-04-09 12:40:00,524.46,524.84,524.46,524.84,1300.0,524.46,524.84,524.46,524.84,1300.0
2014-04-09 12:45:00,524.96,525.37,524.96,525.37,1700.0,524.96,525.37,524.96,525.37,1700.0
2014-04-09 12:50:00,525.8,525.8,524.5,524.84,1300.0,525.8,525.8,524.5,524.84,1300.0
2014-04-09 12:55:00,524.84,524.84,524.42,524.55,400.0,524.84,524.84,524.42,524.55,400.0
2014-04-09 13:00:00,524.73,524.75,524.47,524.47,1100.0,524.73,524.75,524.47,524.47,1100.0
2014-04-09 13:05:00,524.07,524.2,523.87,524.1,1700.0,524.07,524.2,523.87,524.1,1700.0
2014-04-09 13:10:00,523.98,523.98,523.68,523.68,800.0,523.98,523.98,523.68,523.68,800.0
2014-04-09 13:15:00,524.0,524.2,523.88,523.88,600.0,524.0,524.2,523.88,523.88,600.0
2014-04-09 13:20:00,524.19,524.33,523.88,524.12,1800.0,524.19,524.33,523.88,524.12,1800.0
2014-04-09 13:25:00,524.12,524.12,523.85,523.85,400.0,524.12,524.12,523.85,523.85,400.0
2014-04-09 13:30:00,523.85,523.85,523.82,523.82,400.0,523.85,523.85,523.82,523.82,400.0
2014-04-09 13:35:00,523.87,524.02,523.87,523.87,800.0,523.87,524.02,523.87,523.87,800.0
2014-04-09 13:40:00,523.99,523.99,523.99,523.99,300.0,523.99,523.99,523.99,523.99,300.0
2014-04-09 13:45:00,523.98,523.98,523.25,523.25,1000.0,523.98,523.98,523.25,523.25,1000.0
2014-04-09 13:50:00,523.39,524.36,523.38,523.85,2200.0,523.39,524.36,523.38,523.85,2200.0
2014-04-09 13:55:00,523.85,523.85,523.85,523.85,200.0,523.85,523.85,523.85,523.85,200.0
2014-04-09 14:00:00,524.09,525.25,523.99,525.25,1500.0,524.09,525.25,523.99,525.25,1500.0
2014-04-09 14:05:00,525.25,525.74,524.98,525.52,5700.0,525.25,525.74,524.98,525.52,5700.0
2014-04-09 14:10:00,525.56,525.57,525.0,525.0,700.0,525.56,525.57,525.0,525.0,700.0
2014-04-09 14:15:00,524.82,525.19,524.82,525.19,300.0,524.82,525.19,524.82,525.19,300.0
2014-04-09 14:20:00,525.59,526.21,525.46,525.68,2400.0,525.59,526.21,525.46,525.68,2400.0
2014-04-09 14:25:00,525.71,525.71,524.66,524.66,1200.0,525.71,525.71,524.66,524.66,1200.0
2014-04-09 14:30:00,524.59,525.58,524.59,524.79,2700.0,524.59,525.58,524.59,524.79,2700.0
2014-04-09 14:35:00,524.83,525.45,524.79,525.14,1000.0,524.83,525.45,524.79,525.14,1000.0
2014-04-09 14:40:00,524.96,524.99,524.96,524.99,500.0,524.96,524.99,524.96,524.99,500.0
2014-04-09 14:45:00,525.49,525.66,525.49,525.66,1700.0,525.49,525.66,525.49,525.66,1700.0
2014-04-09 14:50:00,525.85,525.85,525.66,525.66,1400.0,525.85,525.85,525.66,525.66,1400.0
2014-04-09 14:55:00,525.69,525.69,524.4,524.4,1200.0,525.69,525.69,524.4,524.4,1200.0
2014-04-09 15:00:00,525.07,525.15,524.68,524.88,1600.0,525.07,525.15,524.68,524.88,1600.0
2014-04-09 15:05:00,525.24,526.25,525.24,525.95,3600.0,525.24,526.25,525.24,525.95,3600.0
2014-04-09 15:10:00,526.09,526.12,525.83,526.12,2100.0,526.09,526.12,525.83,526.12,2100.0
2014-04-09 15:15:00,525.99,526.13,525.66,526.09,1500.0,525.99,526.13,525.66,526.09,1500.0
2014-04-09 15:20:00,526.09,526.41,526.09,526.09,2900.0,526.09,526.41,526.09,526.09,2900.0
2014-04-09 15:25:00,526.09,526.63,526.09,526.43,3000.0,526.09,526.63,526.09,526.43,3000.0
2014-04-09 15:30:00,526.26,526.55,525.98,526.55,900.0,526.26,526.55,525.98,526.55,900.0
2014-04-09 15:35:00,526.79,527.02,526.24,526.24,2400.0,526.79,527.02,526.24,526.24,2400.0
2014-04-09 15:40:00,526.23,526.54,526.17,526.54,1300.0,526.23,526.54,526.17,526.54,1300.0
2014-04-09 15:45:00,526.69,526.83,526.35,526.53,1800.0,526.69,526.83,526.35,526.53,1800.0
2014-04-09 15:50:00,526.53,527.04,526.03,526.17,2500.0,526.53,527.04,526.03,526.17,2500.0
2014-04-09 15:55:00,526.53,527.66,526.29,527.43,11200.0,526.53,527.66,526.29,527.43,11200.0
2014-04-10 09:30:00,528.2,528.35,525.52,528.35,7000.0,528.2,528.35,525.52,528.35,7000.0
2014-04-10 09:35:00,528.11,528.94,527.34,528.94,5400.0,528.11,528.94,527.34,528.94,5400.0
2014-04-10 09:40:00,528.94,528.94,527.38,527.38,600.0,528.94,528.94,527.38,527.38,600.0
2014-04-10 09:45:00,527.94,528.94,527.94,527.94,2300.0,527.94,528.94,527.94,527.94,2300.0
2014-04-10 09:50:00,528.0,528.42,527.14,527.55,1900.0,528.0,528.42,527.14,527.55,1900.0
2014-04-10 09:55:00,527.53,527.53,526.43,526.46,1400.0,527.53,527.53,526.43,526.46,1400.0
2014-04-10 10:00:00,526.46,526.78,525.6,525.6,800.0,526.46,526.78,525.6,525.6,800.0
2014-04-10 10:05:00,525.99,526.16,525.55,526.15,500.0,525.99,526.16,525.55,526.15,500.0
2014-04-10 10:10:00,526.16,526.85,526.16,526.57,1500.0,526.16,526.85,526.16,526.57,1500.0
2014-04-10 10:15:00,526.44,526.44,525.97,525.97,700.0,526.44,526.44,525.97,525.97,700.0
2014-04-10 10:20:00,525.39,525.6,524.95,525.56,1700.0,525.39,525.6,524.95,525.56,1700.0
2014-04-10 10:25:00,525.41,525.58,524.42,524.66,3600.0,525.41,525.58,524.42,524.66,3600.0
2014-04-10 10:30:00,525.1,525.76,525.09,525.76,2000.0,525.1,525.76,525.09,525.76,2000.0
2014-04-10 10:35:00,525.41,525.95,525.36,525.95,1600.0,525.41,525.95,525.36,525.95,1600.0
2014-04-10 10:40:00,525.86,525.95,525.36,525.42,3000.0,525.86,525.95,525.36,525.42,3000.0
2014-04-10 10:45:00,525.31,525.47,525.09,525.09,700.0,525.31,525.47,525.09,525.09,700.0
2014-04-10 10:50:00,524.68,524.68,523.21,524.3,4100.0,524.68,524.68,523.21,524.3,4100.0
2014-04-10 10:55:00,524.46,524.46,523.41,523.6,1300.0,524.46,524.46,523.41,523.6,1300.0
2014-04-10 11:00:00,522.91,522.93,522.52,522.87,1100.0,522.91,522.93,522.52,522.87,1100.0
2014-04-10 11:05:00,522.49,522.49,522.23,522.23,500.0,522.49,522.49,522.23,522.23,500.0
2014-04-10 11:10:00,521.6,523.42,521.6,523.11,2800.0,521.6,523.42,521.6,523.11,2800.0
2014-04-10 11:15:00,523.06,523.06,521.29,522.27,3100.0,523.06,523.06,521.29,522.27,3100.0
2014-04-10 11:20:00,522.07,522.29,522.07,522.18,1300.0,522.07,522.29,522.07,522.18,1300.0
2014-04-10 11:25:00,521.71,521.71,520.54,520.99,1200.0,521.71,521.71,520.54,520.99,1200.0
2014-04-10 11:30:00,521.48,521.49,521.15,521.34,1000.0,521.48,521.49,521.15,521.34,1000.0
2014-04-10 11:35:00,521.85,521.86,521.45,521.71,2400.0,521.85,521.86,521.45,521.71,2400.0
2014-04-10 11:40:00,521.5,521.61,521.5,521.61,400.0,521.5,521.61,521.5,521.61,400.0
2014-04-10 11:45:00,521.82,522.43,520.83,521.43,1200.0,521.82,522.43,520.83,521.43,1200.0
2014-04-10 11:50:00,520.02,520.95,520.0,520.54,8800.0,520.02,520.95,520.0,520.54,8800.0
2014-04-10 11:55:00,520.21,520.93,520.21,520.93,1200.0,520.21,520.93,520.21,520.93,1200.0
2014-04-10 12:00:00,520.5,520.56,519.16,519.16,2500.0,520.5,520.56,519.16,519.16,2500.0
2014-04-10 12:05:00,519.19,519.19,518.92,518.92,600.0,519.19,519.19,518.92,518.92,600.0
2014-04-10 12:10:00,518.92,519.02,518.38,518.78,1500.0,518.92,519.02,518.38,518.78,1500.0
2014-04-10 12:15:00,518.83,519.62,518.83,519.52,700.0,518.83,519.62,518.83,519.52,700.0
2014-04-10 12:20:00,519.46,519.7,518.93,518.93,1000.0,519.46,519.7,518.93,518.93,1000.0
2014-04-10 12:25:00,519.21,519.22,518.7,519.22,1200.0,519.21,519.22,518.7,519.22,1200.0
2014-04-10 12:30:00,519.22,519.43,518.7,518.7,1100.0,519.22,519.43,518.7,518.7,1100.0
2014-04-10 12:35:00,519.72,519.72,519.29,519.63,400.0,519.72,519.72,519.29,519.63,400.0
2014-04-10 12:40:00,519.61,519.61,517.91,518.86,2100.0,519.61,519.61,517.91,518.86,2100.0
2014-04-10 12:45:00,518.78,518.78,517.57,518.37,600.0,518.78,518.78,517.57,518.37,600.0
2014-04-10 12:50:00,518.37,518.37,518.37,518.37,0.0,518.37,518.37,518.37,518.37,0.0
2014-04-10 12:55:00,519.2,519.22,517.86,517.86,1700.0,519.2,519.22,517.86,517.86,1700.0
2014-04-10 13:00:00,517.55,518.76,517.17,517.17,2000.0,517.55,518.76,517.17,517.17,2000.0
2014-04-10 13:05:00,518.0,518.1,517.83,518.05,600.0,518.0,518.1,517.83,518.05,600.0
2014-04-10 13:10:00,518.07,518.07,517.67,517.67,1100.0,518.07,518.07,517.67,517.67,1100.0
2014-04-10 13:15:00,517.17,517.46,515.95,515.95,2400.0,517.17,517.46,515.95,515.95,2400.0
2014-04-10 13:20:00,515.8,515.8,515.79,515.79,700.0,515.8,515.8,515.79,515.79,700.0
2014-04-10 13:25:00,515.61,516.39,515.01,516.13,2000.0,515.61,516.39,515.01,516.13,2000.0
2014-04-10 13:30:00,516.0,516.97,516.0,516.86,4600.0,516.0,516.97,516.0,516.86,4600.0
2014-04-10 13:35:00,516.98,517.4,516.98,517.02,900.0,516.98,517.4,516.98,517.02,900.0
2014-04-10 13:40:00,517.01,517.05,516.48,516.65,1700.0,517.01,517.05,516.48,516.65,1700.0
2014-04-10 13:45:00,517.17,517.25,516.67,517.0,2400.0,517.17,517.25,516.67,517.0,2400.0
2014-04-10 13:50:00,517.07,517.2,515.81,517.01,2100.0,517.07,517.2,515.81,517.01,2100.0
2014-04-10 13:55:00,517.0,517.35,516.55,517.21,3600.0,517.0,517.35,516.55,517.21,3600.0
2014-04-10 14:00:00,517.08,517.29,517.05,517.07,1200.0,517.08,517.29,517.05,517.07,1200.0
2014-04-10 14:05:00,517.15,517.51,516.94,517.49,3100.0,517.15,517.51,516.94,517.49,3100.0
2014-04-10 14:10:00,516.92,517.57,516.92,517.32,2000.0,516.92,517.57,516.92,517.32,2000.0
2014-04-10 14:15:00,517.39,517.41,516.72,516.72,1600.0,517.39,517.41,516.72,516.72,1600.0
2014-04-10 14:20:00,516.79,516.79,516.22,516.69,700.0,516.79,516.79,516.22,516.69,700.0
2014-04-10 14:25:00,516.49,516.69,516.1,516.1,2100.0,516.49,516.69,516.1,516.1,2100.0
2014-04-10 14:30:00,516.16,516.21,515.41,515.45,4800.0,516.16,516.21,515.41,515.45,4800.0
2014-04-10 14:35:00,515.13,515.45,514.85,514.85,1400.0,515.13,515.45,514.85,514.85,1400.0
2014-04-10 14:40:00,515.13,516.1,515.1,516.1,3500.0,515.13,516.1,515.1,516.1,3500.0
2014-04-10 14:45:00,516.12,516.13,515.28,515.28,9600.0,516.12,516.13,515.28,515.28,9600.0
2014-04-10 14:50:00,515.53,516.36,515.53,516.11,1900.0,515.53,516.36,515.53,516.11,1900.0
2014-04-10 14:55:00,515.77,516.31,515.6,515.88,3100.0,515.77,516.31,515.6,515.88,3100.0
2014-04-10 15:00:00,515.88,515.96,515.03,515.22,3500.0,515.88,515.96,515.03,515.22,3500.0
2014-04-10 15:05:00,514.51,515.05,513.75,513.75,3300.0,514.51,515.05,513.75,513.75,3300.0
2014-04-10 15:10:00,513.75,514.79,513.5,513.73,4100.0,513.75,514.79,513.5,513.73,4100.0
2014-04-10 15:15:00,513.76,515.22,513.76,515.22,3300.0,513.76,515.22,513.76,515.22,3300.0
2014-04-10 15:20:00,515.26,515.26,514.29,514.37,6400.0,515.26,515.26,514.29,514.37,6400.0
2014-04-10 15:25:00,514.59,515.57,514.5,515.21,5000.0,514.59,515.57,514.5,515.21,5000.0
2014-04-10 15:30:00,515.21,515.53,514.83,515.4,9900.0,515.21,515.53,514.83,515.4,9900.0
2014-04-10 15:35:00,515.4,515.92,515.4,515.89,1500.0,515.4,515.92,515.4,515.89,1500.0
2014-04-10 15:40:00,515.99,516.52,515.64,516.0,6900.0,515.99,516.52,515.64,516.0,6900.0
2014-04-10 15:45:00,515.9,516.86,515.79,516.24,8300.0,515.9,516.86,515.79,516.24,8300.0
2014-04-10 15:50:00,516.29,516.29,514.74,514.94,5200.0,516.29,516.29,514.74,514.94,5200.0
2014-04-10 15:55:00,514.94,515.67,514.69,514.74,12400.0,514.94,515.67,514.69,514.74,12400.0
2014-04-11 09:30:00,511.0,514.77,510.42,513.4,6100.0,511.0,514.77,510.42,513.4,6100.0
2014-04-11 09:35:00,513.51,515.01,512.51,515.01,7900.0,513.51,515.01,512.51,515.01,7900.0
2014-04-11 09:40:00,516.08,517.41,515.01,515.01,3400.0,516.08,517.41,515.01,515.01,3400.0
2014-04-11 09:45:00,515.01,516.3,515.0,515.39,5000.0,515.01,516.3,515.0,515.39,5000.0
2014-04-11 09:50:00,515.68,515.81,512.9,513.23,4000.0,515.68,515.81,512.9,513.23,4000.0
2014-04-11 09:55:00,513.1,516.01,512.81,514.19,5400.0,513.1,516.01,512.81,514.19,5400.0
2014-04-11 10:00:00,514.19,514.57,513.27,513.41,4600.0,514.19,514.57,513.27,513.41,4600.0
2014-04-11 10:05:00,513.37,514.43,512.05,513.34,1700.0,513.37,514.43,512.05,513.34,1700.0
2014-04-11 10:10:00,513.34,513.34,510.49,511.07,2600.0,513.34,513.34,510.49,511.07,2600.0
2014-04-11 10:15:00,510.79,511.6,510.25,510.32,3000.0,510.79,511.6,510.25,510.32,3000.0
2014-04-11 10:20:00,510.55,512.65,510.55,512.35,8000.0,510.55,512.65,510.55,512.35,8000.0
2014-04-11 10:25:00,512.0,512.22,511.39,512.22,3900.0,512.0,512.22,511.39,512.22,3900.0
2014-04-11 10:30:00,512.05,513.49,511.28,513.49,3800.0,512.05,513.49,511.28,513.49,3800.0
2014-04-11 10:35:00,513.59,514.1,513.52,513.75,700.0,513.59,514.1,513.52,513.75,700.0
2014-04-11 10:40:00,513.75,515.02,513.39,513.94,3000.0,513.75,515.02,513.39,513.94,3000.0
2014-04-11 10:45:00,514.0,515.19,513.99,515.18,1300.0,514.0,515.19,513.99,515.18,1300.0
2014-04-11 10:50:00,514.83,516.13,514.83,516.11,2000.0,514.83,516.13,514.83,516.11,2000.0
2014-04-11 10:55:00,516.43,516.75,515.93,516.48,4600.0,516.43,516.75,515.93,516.48,4600.0
2014-04-11 11:00:00,516.73,516.95,515.82,515.87,4000.0,516.73,516.95,515.82,515.87,4000.0
2014-04-11 11:05:00,515.61,516.27,515.38,515.38,2000.0,515.61,516.27,515.38,515.38,2000.0
2014-04-11 11:10:00,514.55,516.4,514.55,516.4,4000.0,514.55,516.4,514.55,516.4,4000.0
2014-04-11 11:15:00,517.0,517.33,515.9,515.9,6000.0,517.0,517.33,515.9,515.9,6000.0
2014-04-11 11:20:00,515.95,516.22,514.8,514.8,1700.0,515.95,516.22,514.8,514.8,1700.0
2014-04-11 11:25:00,514.8,514.8,513.5,514.03,2600.0,514.8,514.8,513.5,514.03,2600.0
2014-04-11 11:30:00,513.85,514.29,513.05,513.5,1200.0,513.85,514.29,513.05,513.5,1200.0
2014-04-11 11:35:00,513.84,515.81,513.84,514.34,4500.0,513.84,515.81,513.84,514.34,4500.0
2014-04-11 11:40:00,514.82,515.23,514.45,514.74,1800.0,514.82,515.23,514.45,514.74,1800.0
2014-04-11 11:45:00,514.36,514.92,513.77,514.92,1700.0,514.36,514.92,513.77,514.92,1700.0
2014-04-11 11:50:00,514.7,514.94,513.9,513.9,1400.0,514.7,514.94,513.9,513.9,1400.0
2014-04-11 11:55:00,514.6,514.6,514.14,514.14,300.0,514.6,514.6,514.14,514.14,300.0
2014-04-11 12:00:00,514.79,515.08,514.39,514.49,2100.0,514.79,515.08,514.39,514.49,2100.0
2014-04-11 12:05:00,514.59,514.91,513.17,514.47,4100.0,514.59,514.91,513.17,514.47,4100.0
2014-04-11 12:10:00,513.93,513.93,512.95,512.95,1700.0,513.93,513.93,512.95,512.95,1700.0
2014-04-11 12:15:00,512.61,513.29,511.89,513.29,4500.0,512.61,513.29,511.89,513.29,4500.0
2014-04-11 12:20:00,512.99,513.45,512.71,513.1,1000.0,512.99,513.45,512.71,513.1,1000.0
2014-04-11 12:25:00,513.68,513.85,513.0,513.85,1700.0,513.68,513.85,513.0,513.85,1700.0
2014-04-11 12:30:00,513.85,514.18,513.6,513.65,800.0,513.85,514.18,513.6,513.65,800.0
2014-04-11 12:35:00,514.38,514.38,514.04,514.25,400.0,514.38,514.38,514.04,514.25,400.0
2014-04-11 12:40:00,514.49,514.49,513.56,513.8,3200.0,514.49,514.49,513.56,513.8,3200.0
2014-04-11 12:45:00,513.8,514.22,513.24,513.85,3200.0,513.8,514.22,513.24,513.85,3200.0
2014-04-11 12:50:00,513.61,513.61,512.59,512.79,3400.0,513.61,513.61,512.59,512.79,3400.0
2014-04-11 12:55:00,512.9,513.72,512.76,513.72,2000.0,512.9,513.72,512.76,513.72,2000.0
2014-04-11 13:00:00,513.5,514.06,513.42,513.52,3300.0,513.5,514.06,513.42,513.52,3300.0
2014-04-11 13:05:00,513.32,513.61,512.28,512.85,3500.0,513.32,513.61,512.28,512.85,3500.0
2014-04-11 13:10:00,512.8,513.18,512.4,512.4,3200.0,512.8,513.18,512.4,512.4,3200.0
2014-04-11 13:15:00,512.42,513.14,512.24,512.25,3800.0,512.42,513.14,512.24,512.25,3800.0
2014-04-11 13:20:00,512.26,512.86,512.07,512.3,1900.0,512.26,512.86,512.07,512.3,1900.0
2014-04-11 13:25:00,512.37,513.09,511.6,512.01,2100.0,512.37,513.09,511.6,512.01,2100.0
2014-04-11 13:30:00,511.78,512.32,511.46,512.32,2400.0,511.78,512.32,511.46,512.32,2400.0
2014-04-11 13:35:00,512.67,512.67,512.0,512.51,1500.0,512.67,512.67,512.0,512.51,1500.0
2014-04-11 13:40:00,512.08,512.39,511.81,511.81,2000.0,512.08,512.39,511.81,511.81,2000.0
2014-04-11 13:45:00,512.42,513.2,512.17,512.54,5100.0,512.42,513.2,512.17,512.54,5100.0
2014-04-11 13:50:00,511.81,511.93,511.81,511.92,300.0,511.81,511.93,511.81,511.92,300.0
2014-04-11 13:55:00,512.01,512.01,511.06,511.06,2100.0,512.01,512.01,511.06,511.06,2100.0
2014-04-11 14:00:00,511.06,512.38,511.06,511.73,5100.0,511.06,512.38,511.06,511.73,5100.0
2014-04-11 14:05:00,511.79,512.36,511.78,512.36,3400.0,511.79,512.36,511.78,512.36,3400.0
2014-04-11 14:10:00,512.36,513.26,512.36,512.82,4000.0,512.36,513.26,512.36,512.82,4000.0
2014-04-11 14:15:00,512.7,513.25,512.57,513.23,1400.0,512.7,513.25,512.57,513.23,1400.0
2014-04-11 14:20:00,513.2,513.23,512.85,513.23,1900.0,513.2,513.23,512.85,513.23,1900.0
2014-04-11 14:25:00,513.2,513.78,513.07,513.76,3200.0,513.2,513.78,513.07,513.76,3200.0
2014-04-11 14:30:00,513.75,513.75,513.66,513.66,1100.0,513.75,513.75,513.66,513.66,1100.0
2014-04-11 14:35:00,513.66,513.66,513.26,513.64,1000.0,513.66,513.66,513.26,513.64,1000.0
2014-04-11 14:40:00,513.34,513.7,512.57,513.0,5000.0,513.34,513.7,512.57,513.0,5000.0
2014-04-11 14:45:00,513.0,513.34,512.41,512.41,2400.0,513.0,513.34,512.41,512.41,2400.0
2014-04-11 14:50:00,512.43,513.66,512.42,513.66,2000.0,512.43,513.66,512.42,513.66,2000.0
2014-04-11 14:55:00,513.75,513.75,513.74,513.74,300.0,513.75,513.75,513.74,513.74,300.0
2014-04-11 15:00:00,514.26,514.26,513.04,513.21,5800.0,514.26,514.26,513.04,513.21,5800.0
2014-04-11 15:05:00,513.11,514.45,513.09,514.45,1900.0,513.11,514.45,513.09,514.45,1900.0
2014-04-11 15:10:00,514.45,514.45,513.48,513.48,3800.0,514.45,514.45,513.48,513.48,3800.0
2014-04-11 15:15:00,513.65,513.95,513.65,513.65,1800.0,513.65,513.95,513.65,513.65,1800.0
2014-04-11 15:20:00,513.65,514.09,513.65,514.0,3500.0,513.65,514.09,513.65,514.0,3500.0
2014-04-11 15:25:00,514.06,514.06,513.57,513.57,2000.0,514.06,514.06,513.57,513.57,2000.0
2014-04-11 15:30:00,513.89,514.39,513.31,513.31,2500.0,513.89,514.39,513.31,513.31,2500.0
2014-04-11 15:35:00,513.25,513.65,512.82,512.85,6700.0,513.25,513.65,512.82,512.85,6700.0
2014-04-11 15:40:00,512.71,513.9,512.36,513.54,8500.0,512.71,513.9,512.36,513.54,8500.0
2014-04-11 15:45:00,513.0,513.43,512.04,512.75,3000.0,513.0,513.43,512.04,512.75,3000.0
2014-04-11 15:50:00,512.71,512.71,511.31,511.32,3100.0,512.71,512.71,511.31,511.32,3100.0
2014-04-11 15:55:00,511.31,512.04,511.21,511.28,9200.0,511.31,512.04,511.21,511.28,9200.0
2014-04-14 09:30:00,513.44,517.95,511.5,513.64,5700.0,513.44,517.95,511.5,513.64,5700.0
2014-04-14 09:35:00,513.66,514.77,510.46,512.62,2100.0,513.66,514.77,510.46,512.62,2100.0
2014-04-14 09:40:00,513.19,514.0,512.0,514.0,2600.0,513.19,514.0,512.0,514.0,2600.0
2014-04-14 09:45:00,513.45,513.87,511.51,511.51,3200.0,513.45,513.87,511.51,511.51,3200.0
2014-04-14 09:50:00,512.2,513.47,512.2,513.24,2200.0,512.2,513.47,512.2,513.24,2200.0
2014-04-14 09:55:00,512.68,515.32,512.68,515.0,5900.0,512.68,515.32,512.68,515.0,5900.0
2014-04-14 10:00:00,515.0,516.06,514.46,514.94,1800.0,515.0,516.06,514.46,514.94,1800.0
2014-04-14 10:05:00,515.45,516.98,515.45,516.4,700.0,515.45,516.98,515.45,516.4,700.0
2014-04-14 10:10:00,516.68,518.0,514.64,516.17,7300.0,516.68,518.0,514.64,516.17,7300.0
2014-04-14 10:15:00,515.75,517.0,514.96,515.35,5800.0,515.75,517.0,514.96,515.35,5800.0
2014-04-14 10:20:00,515.37,516.04,515.19,515.99,3100.0,515.37,516.04,515.19,515.99,3100.0
2014-04-14 10:25:00,515.94,515.94,514.38,514.74,3400.0,515.94,515.94,514.38,514.74,3400.0
2014-04-14 10:30:00,515.11,516.0,515.03,515.13,6600.0,515.11,516.0,515.03,515.13,6600.0
2014-04-14 10:35:00,515.17,515.76,514.92,515.51,1700.0,515.17,515.76,514.92,515.51,1700.0
2014-04-14 10:40:00,515.88,517.08,515.47,516.03,3700.0,515.88,517.08,515.47,516.03,3700.0
2014-04-14 10:45:00,516.87,517.92,514.76,514.76,2900.0,516.87,517.92,514.76,514.76,2900.0
2014-04-14 10:50:00,515.87,517.13,515.26,516.16,6000.0,515.87,517.13,515.26,516.16,6000.0
2014-04-14 10:55:00,517.13,517.13,516.0,516.42,4400.0,517.13,517.13,516.0,516.42,4400.0
2014-04-14 11:00:00,516.67,516.96,515.11,516.52,4700.0,516.67,516.96,515.11,516.52,4700.0
2014-04-14 11:05:00,516.9,517.47,516.53,516.9,3400.0,516.9,517.47,516.53,516.9,3400.0
2014-04-14 11:10:00,517.06,517.07,516.19,517.0,4100.0,517.06,517.07,516.19,517.0,4100.0
2014-04-14 11:15:00,517.0,517.05,515.31,515.98,4800.0,517.0,517.05,515.31,515.98,4800.0
2014-04-14 11:20:00,515.0,516.79,515.0,515.84,3600.0,515.0,516.79,515.0,515.84,3600.0
2014-04-14 11:25:00,515.58,516.54,515.45,515.45,4500.0,515.58,516.54,515.45,515.45,4500.0
2014-04-14 11:30:00,515.67,517.0,515.55,516.66,4000.0,515.67,517.0,515.55,516.66,4000.0
2014-04-14 11:35:00,517.28,517.76,515.93,516.41,4400.0,517.28,517.76,515.93,516.41,4400.0
2014-04-14 11:40:00,516.45,517.24,516.32,516.32,1100.0,516.45,517.24,516.32,516.32,1100.0
2014-04-14 11:45:00,516.5,516.68,515.8,516.68,3500.0,516.5,516.68,515.8,516.68,3500.0
2014-04-14 11:50:00,516.66,516.66,515.64,515.64,3900.0,516.66,516.66,515.64,515.64,3900.0
2014-04-14 11:55:00,516.49,516.5,514.23,515.45,2200.0,516.49,516.5,514.23,515.45,2200.0
2014-04-14 12:00:00,515.39,516.29,514.66,514.66,2000.0,515.39,516.29,514.66,514.66,2000.0
2014-04-14 12:05:00,514.99,515.86,514.23,515.72,2700.0,514.99,515.86,514.23,515.72,2700.0
2014-04-14 12:10:00,515.34,516.29,515.0,515.23,3700.0,515.34,516.29,515.0,515.23,3700.0
2014-04-14 12:15:00,514.53,515.5,514.12,514.16,3600.0,514.53,515.5,514.12,514.16,3600.0
2014-04-14 12:20:00,515.27,515.27,513.84,514.86,2800.0,515.27,515.27,513.84,514.86,2800.0
2014-04-14 12:25:00,514.88,515.07,514.08,515.07,2400.0,514.88,515.07,514.08,515.07,2400.0
2014-04-14 12:30:00,515.07,515.98,514.68,515.9,2500.0,515.07,515.98,514.68,515.9,2500.0
2014-04-14 12:35:00,516.28,516.57,514.81,515.2,3100.0,516.28,516.57,514.81,515.2,3100.0
2014-04-14 12:40:00,514.96,516.05,514.96,515.61,3500.0,514.96,516.05,514.96,515.61,3500.0
2014-04-14 12:45:00,515.34,516.37,515.11,515.68,2700.0,515.34,516.37,515.11,515.68,2700.0
2014-04-14 12:50:00,515.66,516.47,514.73,515.78,3400.0,515.66,516.47,514.73,515.78,3400.0
2014-04-14 12:55:00,515.95,516.17,515.26,515.64,3000.0,515.95,516.17,515.26,515.64,3000.0
2014-04-14 13:00:00,516.24,516.26,515.24,515.79,3700.0,516.24,516.26,515.24,515.79,3700.0
2014-04-14 13:05:00,515.58,515.89,515.01,515.15,1200.0,515.58,515.89,515.01,515.15,1200.0
2014-04-14 13:10:00,515.66,515.77,515.66,515.77,1200.0,515.66,515.77,515.66,515.77,1200.0
2014-04-14 13:15:00,515.12,515.66,515.03,515.66,1100.0,515.12,515.66,515.03,515.66,1100.0
2014-04-14 13:20:00,515.43,515.43,514.97,514.97,500.0,515.43,515.43,514.97,514.97,500.0
2014-04-14 13:25:00,515.04,515.04,514.79,514.79,600.0,515.04,515.04,514.79,514.79,600.0
2014-04-14 13:30:00,514.27,515.08,514.17,514.62,2100.0,514.27,515.08,514.17,514.62,2100.0
2014-04-14 13:35:00,514.6,515.59,514.59,515.52,1200.0,514.6,515.59,514.59,515.52,1200.0
2014-04-14 13:40:00,515.68,516.23,515.25,515.29,1300.0,515.68,516.23,515.25,515.29,1300.0
2014-04-14 13:45:00,515.27,515.27,514.36,514.36,1100.0,515.27,515.27,514.36,514.36,1100.0
2014-04-14 13:50:00,514.06,514.06,513.65,513.65,300.0,514.06,514.06,513.65,513.65,300.0
2014-04-14 13:55:00,513.94,514.11,513.94,514.11,900.0,513.94,514.11,513.94,514.11,900.0
2014-04-14 14:00:00,513.75,513.97,513.61,513.97,1000.0,513.75,513.97,513.61,513.97,1000.0
2014-04-14 14:05:00,513.56,514.46,513.55,514.46,400.0,513.56,514.46,513.55,514.46,400.0
2014-04-14 14:10:00,514.46,514.46,513.24,513.3,1200.0,514.46,514.46,513.24,513.3,1200.0
2014-04-14 14:15:00,513.5,513.94,512.15,513.49,2300.0,513.5,513.94,512.15,513.49,2300.0
2014-04-14 14:20:00,513.13,513.13,512.46,512.46,500.0,513.13,513.13,512.46,512.46,500.0
2014-04-14 14:25:00,512.7,513.25,512.7,512.79,1300.0,512.7,513.25,512.7,512.79,1300.0
2014-04-14 14:30:00,512.8,512.9,511.9,512.68,2100.0,512.8,512.9,511.9,512.68,2100.0
2014-04-14 14:35:00,512.64,512.64,512.28,512.35,500.0,512.64,512.64,512.28,512.35,500.0
2014-04-14 14:40:00,512.43,513.22,511.61,513.21,3000.0,512.43,513.22,511.61,513.21,3000.0
2014-04-14 14:45:00,513.21,513.6,512.61,512.9,1900.0,513.21,513.6,512.61,512.9,1900.0
2014-04-14 14:50:00,512.94,512.98,512.65,512.97,2000.0,512.94,512.98,512.65,512.97,2000.0
2014-04-14 14:55:00,512.54,512.99,511.96,511.96,1900.0,512.54,512.99,511.96,511.96,1900.0
2014-04-14 15:00:00,512.5,512.53,511.69,511.69,1800.0,512.5,512.53,511.69,511.69,1800.0
2014-04-14 15:05:00,511.96,512.37,511.65,511.93,2300.0,511.96,512.37,511.65,511.93,2300.0
2014-04-14 15:10:00,511.69,511.97,510.19,510.63,3400.0,511.69,511.97,510.19,510.63,3400.0
2014-04-14 15:15:00,510.47,511.51,510.3,510.89,4600.0,510.47,511.51,510.3,510.89,4600.0
2014-04-14 15:20:00,510.95,511.92,510.89,511.57,5000.0,510.95,511.92,510.89,511.57,5000.0
2014-04-14 15:25:00,511.5,511.72,511.4,511.72,2800.0,511.5,511.72,511.4,511.72,2800.0
2014-04-14 15:30:00,512.09,513.43,512.02,513.09,3100.0,512.09,513.43,512.02,513.09,3100.0
2014-04-14 15:35:00,513.42,513.72,512.34,513.31,4900.0,513.42,513.72,512.34,513.31,4900.0
2014-04-14 15:40:00,513.68,513.68,513.03,513.17,2400.0,513.68,513.68,513.03,513.17,2400.0
2014-04-14 15:45:00,513.62,515.44,513.61,515.44,4300.0,513.62,515.44,513.61,515.44,4300.0
2014-04-14 15:50:00,515.5,515.5,514.62,514.93,1600.0,515.5,515.5,514.62,514.93,1600.0
2014-04-14 15:55:00,514.93,515.29,514.47,515.26,4800.0,514.93,515.29,514.47,515.26,4800.0
2014-04-15 09:30:00,516.34,516.96,515.25,516.96,5000.0,516.34,516.96,515.25,516.96,5000.0
2014-04-15 09:35:00,517.59,519.08,517.59,518.79,1400.0,517.59,519.08,517.59,518.79,1400.0
2014-04-15 09:40:00,519.32,519.69,519.13,519.69,500.0,519.32,519.69,519.13,519.69,500.0
2014-04-15 09:45:00,519.87,521.48,519.67,521.45,2600.0,519.87,521.48,519.67,521.45,2600.0
2014-04-15 09:50:00,521.41,521.41,520.02,520.23,2700.0,521.41,521.41,520.02,520.23,2700.0
2014-04-15 09:55:00,520.23,520.24,519.21,520.18,2200.0,520.23,520.24,519.21,520.18,2200.0
2014-04-15 10:00:00,520.2,521.5,520.2,520.41,4500.0,520.2,521.5,520.2,520.41,4500.0
2014-04-15 10:05:00,520.79,521.51,520.0,520.0,2300.0,520.79,521.51,520.0,520.0,2300.0
2014-04-15 10:10:00,520.49,521.13,520.4,520.74,2600.0,520.49,521.13,520.4,520.74,2600.0
2014-04-15 10:15:00,520.84,521.27,519.0,519.53,9300.0,520.84,521.27,519.0,519.53,9300.0
2014-04-15 10:20:00,519.87,520.27,519.13,519.71,6300.0,519.87,520.27,519.13,519.71,6300.0
2014-04-15 10:25:00,519.08,519.79,517.72,519.77,3900.0,519.08,519.79,517.72,519.77,3900.0
2014-04-15 10:30:00,518.62,518.76,516.56,517.86,4000.0,518.62,518.76,516.56,517.86,4000.0
2014-04-15 10:35:00,517.86,518.82,517.32,517.33,4600.0,517.86,518.82,517.32,517.33,4600.0
2014-04-15 10:40:00,517.87,518.31,517.25,517.66,1800.0,517.87,518.31,517.25,517.66,1800.0
2014-04-15 10:45:00,517.84,517.92,517.5,517.5,1600.0,517.84,517.92,517.5,517.5,1600.0
2014-04-15 10:50:00,517.44,517.48,516.5,516.54,1400.0,517.44,517.48,516.5,516.54,1400.0
2014-04-15 10:55:00,516.07,517.44,515.89,516.35,1500.0,516.07,517.44,515.89,516.35,1500.0
2014-04-15 11:00:00,516.17,516.18,515.02,515.02,1000.0,516.17,516.18,515.02,515.02,1000.0
2014-04-15 11:05:00,514.89,516.82,514.89,514.89,2800.0,514.89,516.82,514.89,514.89,2800.0
2014-04-15 11:10:00,514.58,515.54,514.58,515.54,2200.0,514.58,515.54,514.58,515.54,2200.0
2014-04-15 11:15:00,514.81,515.47,513.48,515.47,2700.0,514.81,515.47,513.48,515.47,2700.0
2014-04-15 11:20:00,514.5,515.92,514.5,515.17,1600.0,514.5,515.92,514.5,515.17,1600.0
2014-04-15 11:25:00,515.44,516.18,514.38,514.8,2200.0,515.44,516.18,514.38,514.8,2200.0
2014-04-15 11:30:00,514.83,516.6,514.83,515.95,1600.0,514.83,516.6,514.83,515.95,1600.0
2014-04-15 11:35:00,515.86,516.28,514.65,515.52,1900.0,515.86,516.28,514.65,515.52,1900.0
2014-04-15 11:40:00,515.5,515.5,513.71,513.71,1300.0,515.5,515.5,513.71,513.71,1300.0
2014-04-15 11:45:00,513.59,513.59,512.42,513.21,2000.0,513.59,513.59,512.42,513.21,2000.0
2014-04-15 11:50:00,513.21,513.21,511.98,512.02,1700.0,513.21,513.21,511.98,512.02,1700.0
2014-04-15 11:55:00,513.0,513.42,511.98,511.98,2100.0,513.0,513.42,511.98,511.98,2100.0
2014-04-15 12:00:00,511.97,512.14,510.88,510.88,1500.0,511.97,512.14,510.88,510.88,1500.0
2014-04-15 12:05:00,510.79,510.82,510.58,510.71,600.0,510.79,510.82,510.58,510.71,600.0
2014-04-15 12:10:00,510.81,512.32,510.81,512.27,3000.0,510.81,512.32,510.81,512.27,3000.0
2014-04-15 12:15:00,512.19,512.87,511.82,511.82,1200.0,512.19,512.87,511.82,511.82,1200.0
2014-04-15 12:20:00,512.0,512.3,511.38,511.38,3000.0,512.0,512.3,511.38,511.38,3000.0
2014-04-15 12:25:00,511.43,512.59,511.42,512.35,1100.0,511.43,512.59,511.42,512.35,1100.0
2014-04-15 12:30:00,512.52,512.53,511.64,511.8,1000.0,512.52,512.53,511.64,511.8,1000.0
2014-04-15 12:35:00,511.15,511.36,511.15,511.36,400.0,511.15,511.36,511.15,511.36,400.0
2014-04-15 12:40:00,511.37,512.43,511.37,511.93,2000.0,511.37,512.43,511.37,511.93,2000.0
2014-04-15 12:45:00,511.93,511.93,510.33,510.81,1400.0,511.93,511.93,510.33,510.81,1400.0
2014-04-15 12:50:00,510.73,511.26,510.73,511.05,500.0,510.73,511.26,510.73,511.05,500.0
2014-04-15 12:55:00,511.81,511.83,511.22,511.37,1500.0,511.81,511.83,511.22,511.37,1500.0
2014-04-15 13:00:00,511.55,511.55,510.38,511.47,1500.0,511.55,511.55,510.38,511.47,1500.0
2014-04-15 13:05:00,511.74,512.56,511.5,512.56,700.0,511.74,512.56,511.5,512.56,700.0
2014-04-15 13:10:00,512.61,512.61,512.26,512.41,1400.0,512.61,512.61,512.26,512.41,1400.0
2014-04-15 13:15:00,513.49,514.0,513.49,513.49,400.0,513.49,514.0,513.49,513.49,400.0
2014-04-15 13:20:00,513.49,513.5,512.66,513.0,1000.0,513.49,513.5,512.66,513.0,1000.0
2014-04-15 13:25:00,512.83,513.28,512.2,513.28,1100.0,512.83,513.28,512.2,513.28,1100.0
2014-04-15 13:30:00,513.97,514.31,513.97,514.31,400.0,513.97,514.31,513.97,514.31,400.0
2014-04-15 13:35:00,514.64,514.98,513.92,514.39,2800.0,514.64,514.98,513.92,514.39,2800.0
2014-04-15 13:40:00,514.55,515.45,512.6,513.29,2900.0,514.55,515.45,512.6,513.29,2900.0
2014-04-15 13:45:00,513.29,513.29,513.08,513.22,1100.0,513.29,513.29,513.08,513.22,1100.0
2014-04-15 13:50:00,513.47,514.24,512.7,514.24,1000.0,513.47,514.24,512.7,514.24,1000.0
2014-04-15 13:55:00,514.56,517.06,514.32,517.06,14500.0,514.56,517.06,514.32,517.06,14500.0
2014-04-15 14:00:00,517.06,517.71,517.06,517.08,1700.0,517.06,517.71,517.06,517.08,1700.0
2014-04-15 14:05:00,517.37,517.74,516.49,516.49,1200.0,517.37,517.74,516.49,516.49,1200.0
2014-04-15 14:10:00,516.4,516.74,516.03,516.39,1300.0,516.4,516.74,516.03,516.39,1300.0
2014-04-15 14:15:00,516.63,516.69,516.03,516.03,1500.0,516.63,516.69,516.03,516.03,1500.0
2014-04-15 14:20:00,516.01,516.03,515.75,515.98,1000.0,516.01,516.03,515.75,515.98,1000.0
2014-04-15 14:25:00,516.3,516.95,516.1,516.95,700.0,516.3,516.95,516.1,516.95,700.0
2014-04-15 14:30:00,516.99,518.37,516.71,518.37,1800.0,516.99,518.37,516.71,518.37,1800.0
2014-04-15 14:35:00,517.88,518.89,517.13,518.66,1300.0,517.88,518.89,517.13,518.66,1300.0
2014-04-15 14:40:00,518.23,518.23,517.67,517.67,800.0,518.23,518.23,517.67,517.67,800.0
2014-04-15 14:45:00,518.17,518.88,518.17,518.54,2300.0,518.17,518.88,518.17,518.54,2300.0
2014-04-15 14:50:00,518.61,518.99,518.6,518.6,1200.0,518.61,518.99,518.6,518.6,1200.0
2014-04-15 14:55:00,518.32,518.32,517.65,517.67,1500.0,518.32,518.32,517.65,517.67,1500.0
2014-04-15 15:00:00,517.68,517.68,517.33,517.33,700.0,517.68,517.68,517.33,517.33,700.0
2014-04-15 15:05:00,517.08,517.4,516.6,517.27,3800.0,517.08,517.4,516.6,517.27,3800.0
2014-04-15 15:10:00,517.37,517.98,517.37,517.98,600.0,517.37,517.98,517.37,517.98,600.0
2014-04-15 15:15:00,517.9,519.14,517.76,519.14,4400.0,517.9,519.14,517.76,519.14,4400.0
2014-04-15 15:20:00,519.43,519.43,518.23,518.49,3700.0,519.43,519.43,518.23,518.49,3700.0
2014-04-15 15:25:00,518.56,518.85,518.24,518.77,2000.0,518.56,518.85,518.24,518.77,2000.0
2014-04-15 15:30:00,518.61,518.98,518.22,518.95,1400.0,518.61,518.98,518.22,518.95,1400.0
2014-04-15 15:35:00,518.95,519.51,518.82,519.15,8900.0,518.95,519.51,518.82,519.15,8900.0
2014-04-15 15:40:00,519.14,519.5,518.61,518.78,9600.0,519.14,519.5,518.61,518.78,9600.0
2014-04-15 15:45:00,518.86,520.11,518.86,519.5,7600.0,518.86,520.11,518.86,519.5,7600.0
2014-04-15 15:50:00,519.78,520.18,519.44,519.47,3500.0,519.78,520.18,519.44,519.47,3500.0
2014-04-15 15:55:00,519.49,519.71,518.51,519.63,10600.0,519.49,519.71,518.51,519.63,10600.0
2014-04-16 09:30:00,522.0,522.5,520.15,520.15,3000.0,522.0,522.5,520.15,520.15,3000.0
2014-04-16 09:35:00,520.15,521.23,520.12,520.13,900.0,520.15,521.23,520.12,520.13,900.0
2014-04-16 09:40:00,520.38,520.74,520.3,520.3,1700.0,520.38,520.74,520.3,520.3,1700.0
2014-04-16 09:45:00,520.3,520.3,518.83,518.83,1200.0,520.3,520.3,518.83,518.83,1200.0
2014-04-16 09:50:00,518.87,518.87,517.8,518.34,2900.0,518.87,518.87,517.8,518.34,2900.0
2014-04-16 09:55:00,518.34,520.0,517.82,519.17,1700.0,518.34,520.0,517.82,519.17,1700.0
2014-04-16 10:00:00,519.17,519.91,518.14,519.91,600.0,519.17,519.91,518.14,519.91,600.0
2014-04-16 10:05:00,519.42,520.12,519.42,519.55,900.0,519.42,520.12,519.42,519.55,900.0
2014-04-16 10:10:00,519.5,519.97,519.5,519.97,400.0,519.5,519.97,519.5,519.97,400.0
2014-04-16 10:15:00,518.9,519.55,518.9,519.48,1200.0,518.9,519.55,518.9,519.48,1200.0
2014-04-16 10:20:00,520.03,520.39,519.16,519.16,1500.0,520.03,520.39,519.16,519.16,1500.0
2014-04-16 10:25:00,519.52,520.1,519.17,519.17,1500.0,519.52,520.1,519.17,519.17,1500.0
2014-04-16 10:30:00,520.01,520.01,519.57,519.57,600.0,520.01,520.01,519.57,519.57,600.0
2014-04-16 10:35:00,519.64,519.65,519.57,519.65,700.0,519.64,519.65,519.57,519.65,700.0
2014-04-16 10:40:00,519.65,519.65,517.92,518.81,4700.0,519.65,519.65,517.92,518.81,4700.0
2014-04-16 10:45:00,518.47,519.31,517.83,519.31,1000.0,518.47,519.31,517.83,519.31,1000.0
2014-04-16 10:50:00,520.22,520.35,519.73,519.73,1100.0,520.22,520.35,519.73,519.73,1100.0
2014-04-16 10:55:00,519.63,520.29,519.36,519.36,1000.0,519.63,520.29,519.36,519.36,1000.0
2014-04-16 11:00:00,519.65,519.65,519.65,519.65,600.0,519.65,519.65,519.65,519.65,600.0
2014-04-16 11:05:00,519.67,519.67,519.2,519.2,600.0,519.67,519.67,519.2,519.2,600.0
2014-04-16 11:10:00,519.2,519.2,519.2,519.2,0.0,519.2,519.2,519.2,519.2,0.0
2014-04-16 11:15:00,519.84,520.0,519.39,519.39,1100.0,519.84,520.0,519.39,519.39,1100.0
2014-04-16 11:20:00,519.88,519.94,519.88,519.94,400.0,519.88,519.94,519.88,519.94,400.0
2014-04-16 11:25:00,519.97,519.97,519.32,519.32,800.0,519.97,519.97,519.32,519.32,800.0
2014-04-16 11:30:00,519.48,519.92,519.35,519.71,3100.0,519.48,519.92,519.35,519.71,3100.0
2014-04-16 11:35:00,520.12,520.12,520.05,520.07,700.0,520.12,520.12,520.05,520.07,700.0
2014-04-16 11:40:00,520.26,520.26,519.82,519.91,1100.0,520.26,520.26,519.82,519.91,1100.0
2014-04-16 11:45:00,519.35,520.36,519.35,520.31,400.0,519.35,520.36,519.35,520.31,400.0
2014-04-16 11:50:00,520.06,520.4,520.06,520.09,800.0,520.06,520.4,520.06,520.09,800.0
2014-04-16 11:55:00,519.78,520.09,519.1,519.1,2000.0,519.78,520.09,519.1,519.1,2000.0
2014-04-16 12:00:00,519.43,520.24,519.43,519.96,800.0,519.43,520.24,519.43,519.96,800.0
2014-04-16 12:05:00,520.14,520.3,520.04,520.04,2500.0,520.14,520.3,520.04,520.04,2500.0
2014-04-16 12:10:00,520.34,520.86,520.34,520.86,400.0,520.34,520.86,520.34,520.86,400.0
2014-04-16 12:15:00,520.38,520.43,520.38,520.43,200.0,520.38,520.43,520.38,520.43,200.0
2014-04-16 12:20:00,520.76,520.76,519.92,520.09,3000.0,520.76,520.76,519.92,520.09,3000.0
2014-04-16 12:25:00,520.57,521.61,520.39,521.45,6000.0,520.57,521.61,520.39,521.45,6000.0
2014-04-16 12:30:00,521.27,521.27,520.18,520.18,700.0,521.27,521.27,520.18,520.18,700.0
2014-04-16 12:35:00,520.15,520.16,519.48,519.82,900.0,520.15,520.16,519.48,519.82,900.0
2014-04-16 12:40:00,519.68,520.48,519.68,520.15,1700.0,519.68,520.48,519.68,520.15,1700.0
2014-04-16 12:45:00,520.15,520.29,520.15,520.29,700.0,520.15,520.29,520.15,520.29,700.0
2014-04-16 12:50:00,520.15,520.37,520.06,520.3,2800.0,520.15,520.37,520.06,520.3,2800.0
2014-04-16 12:55:00,520.3,520.31,519.6,519.63,900.0,520.3,520.31,519.6,519.63,900.0
2014-04-16 13:00:00,519.69,519.8,519.69,519.8,500.0,519.69,519.8,519.69,519.8,500.0
2014-04-16 13:05:00,519.04,519.5,519.04,519.32,700.0,519.04,519.5,519.04,519.32,700.0
2014-04-16 13:10:00,519.78,519.87,519.66,519.66,800.0,519.78,519.87,519.66,519.66,800.0
2014-04-16 13:15:00,520.25,520.71,520.0,520.22,3500.0,520.25,520.71,520.0,520.22,3500.0
2014-04-16 13:20:00,519.86,521.28,519.86,521.28,1600.0,519.86,521.28,519.86,521.28,1600.0
2014-04-16 13:25:00,521.3,521.3,520.5,520.5,600.0,521.3,521.3,520.5,520.5,600.0
2014-04-16 13:30:00,520.5,520.51,519.79,519.79,1600.0,520.5,520.51,519.79,519.79,1600.0
2014-04-16 13:35:00,519.73,520.74,519.73,520.74,500.0,519.73,520.74,519.73,520.74,500.0
2014-04-16 13:40:00,520.74,520.74,519.64,520.33,1000.0,520.74,520.74,519.64,520.33,1000.0
2014-04-16 13:45:00,520.37,520.9,520.1,520.45,700.0,520.37,520.9,520.1,520.45,700.0
2014-04-16 13:50:00,520.48,520.83,519.74,520.31,1400.0,520.48,520.83,519.74,520.31,1400.0
2014-04-16 13:55:00,520.0,520.85,520.0,520.38,900.0,520.0,520.85,520.0,520.38,900.0
2014-04-16 14:00:00,520.25,520.38,519.85,520.12,600.0,520.25,520.38,519.85,520.12,600.0
2014-04-16 14:05:00,520.27,520.41,520.15,520.39,1000.0,520.27,520.41,520.15,520.39,1000.0
2014-04-16 14:10:00,520.09,520.5,519.99,519.99,900.0,520.09,520.5,519.99,519.99,900.0
2014-04-16 14:15:00,519.9,519.9,518.48,519.43,2000.0,519.9,519.9,518.48,519.43,2000.0
2014-04-16 14:20:00,519.28,520.25,519.28,519.77,1900.0,519.28,520.25,519.28,519.77,1900.0
2014-04-16 14:25:00,519.92,520.33,519.92,520.31,900.0,519.92,520.33,519.92,520.31,900.0
2014-04-16 14:30:00,520.29,520.43,520.01,520.13,1000.0,520.29,520.43,520.01,520.13,1000.0
2014-04-16 14:35:00,520.18,520.37,519.93,520.34,1800.0,520.18,520.37,519.93,520.34,1800.0
2014-04-16 14:40:00,520.33,520.33,520.29,520.29,200.0,520.33,520.33,520.29,520.29,200.0
2014-04-16 14:45:00,520.89,520.9,520.58,520.58,700.0,520.89,520.9,520.58,520.58,700.0
2014-04-16 14:50:00,520.8,521.27,520.51,520.99,1400.0,520.8,521.27,520.51,520.99,1400.0
2014-04-16 14:55:00,521.62,521.68,521.06,521.56,1100.0,521.62,521.68,521.06,521.56,1100.0
2014-04-16 15:00:00,521.55,521.55,520.42,520.93,1300.0,521.55,521.55,520.42,520.93,1300.0
2014-04-16 15:05:00,521.61,521.61,521.15,521.28,1000.0,521.61,521.61,521.15,521.28,1000.0
2014-04-16 15:10:00,521.63,521.63,521.29,521.37,800.0,521.63,521.63,521.29,521.37,800.0
2014-04-16 15:15:00,521.37,522.2,521.06,522.2,2300.0,521.37,522.2,521.06,522.2,2300.0
2014-04-16 15:20:00,521.87,521.96,521.68,521.96,1200.0,521.87,521.96,521.68,521.96,1200.0
2014-04-16 15:25:00,521.84,522.16,521.71,522.04,800.0,521.84,522.16,521.71,522.04,800.0
2014-04-16 15:30:00,521.96,522.05,521.66,521.88,3100.0,521.96,522.05,521.66,521.88,3100.0
2014-04-16 15:35:00,522.04,522.18,522.04,522.18,700.0,522.04,522.18,522.04,522.18,700.0
2014-04-16 15:40:00,522.5,522.74,522.46,522.74,2900.0,522.5,522.74,522.46,522.74,2900.0
2014-04-16 15:45:00,522.87,522.89,522.12,522.12,2300.0,522.87,522.89,522.12,522.12,2300.0
2014-04-16 15:50:00,522.38,523.17,521.12,521.12,16600.0,522.38,523.17,521.12,521.12,16600.0
2014-04-16 15:55:00,521.58,522.06,521.46,521.93,9800.0,521.58,522.06,521.46,521.93,9800.0
2014-04-17 09:30:00,519.93,523.64,519.93,521.75,10500.0,519.93,523.64,519.93,521.75,10500.0
2014-04-17 09:35:00,521.74,522.0,521.07,521.07,500.0,521.74,522.0,521.07,521.07,500.0
2014-04-17 09:40:00,521.14,521.73,520.45,520.54,3700.0,521.14,521.73,520.45,520.54,3700.0
2014-04-17 09:45:00,520.81,520.97,519.01,519.04,2300.0,520.81,520.97,519.01,519.04,2300.0
2014-04-17 09:50:00,519.69,519.69,518.26,518.95,800.0,519.69,519.69,518.26,518.95,800.0
2014-04-17 09:55:00,518.97,520.38,518.96,519.45,3300.0,518.97,520.38,518.96,519.45,3300.0
2014-04-17 10:00:00,520.35,521.05,520.02,520.4,2900.0,520.35,521.05,520.02,520.4,2900.0
2014-04-17 10:05:00,520.16,520.74,519.88,520.74,1300.0,520.16,520.74,519.88,520.74,1300.0
2014-04-17 10:10:00,520.72,521.68,520.43,521.62,1900.0,520.72,521.68,520.43,521.62,1900.0
2014-04-17 10:15:00,520.92,520.92,519.77,520.25,3500.0,520.92,520.92,519.77,520.25,3500.0
2014-04-17 10:20:00,520.88,521.35,520.72,520.72,2100.0,520.88,521.35,520.72,520.72,2100.0
2014-04-17 10:25:00,521.34,521.76,521.34,521.72,1600.0,521.34,521.76,521.34,521.72,1600.0
2014-04-17 10:30:00,520.76,522.06,520.76,521.99,1900.0,520.76,522.06,520.76,521.99,1900.0
2014-04-17 10:35:00,521.72,521.72,521.27,521.27,300.0,521.72,521.72,521.27,521.27,300.0
2014-04-17 10:40:00,521.87,521.87,521.37,521.37,500.0,521.87,521.87,521.37,521.37,500.0
2014-04-17 10:45:00,521.2,521.2,520.22,520.22,2300.0,521.2,521.2,520.22,520.22,2300.0
2014-04-17 10:50:00,520.14,520.14,519.27,519.27,800.0,520.14,520.14,519.27,519.27,800.0
2014-04-17 10:55:00,519.77,520.23,519.5,519.5,8100.0,519.77,520.23,519.5,519.5,8100.0
2014-04-17 11:00:00,519.83,519.83,518.95,518.98,1000.0,519.83,519.83,518.95,518.98,1000.0
2014-04-17 11:05:00,519.31,519.33,519.2,519.2,600.0,519.31,519.33,519.2,519.2,600.0
2014-04-17 11:10:00,518.64,519.5,518.64,519.11,2300.0,518.64,519.5,518.64,519.11,2300.0
2014-04-17 11:15:00,519.08,519.08,518.35,518.39,600.0,519.08,519.08,518.35,518.39,600.0
2014-04-17 11:20:00,519.57,519.66,519.56,519.64,400.0,519.57,519.66,519.56,519.64,400.0
2014-04-17 11:25:00,519.64,519.64,518.82,519.58,600.0,519.64,519.64,518.82,519.58,600.0
2014-04-17 11:30:00,519.22,519.22,518.37,519.04,600.0,519.22,519.22,518.37,519.04,600.0
2014-04-17 11:35:00,518.68,518.68,518.41,518.41,500.0,518.68,518.68,518.41,518.41,500.0
2014-04-17 11:40:00,518.41,518.88,518.41,518.85,400.0,518.41,518.88,518.41,518.85,400.0
2014-04-17 11:45:00,518.84,518.84,518.1,518.13,300.0,518.84,518.84,518.1,518.13,300.0
2014-04-17 11:50:00,518.16,518.54,517.55,517.55,1500.0,518.16,518.54,517.55,517.55,1500.0
2014-04-17 11:55:00,517.79,518.03,517.5,517.68,1100.0,517.79,518.03,517.5,517.68,1100.0
2014-04-17 12:00:00,518.41,519.35,518.41,519.03,1000.0,518.41,519.35,518.41,519.03,1000.0
2014-04-17 12:05:00,519.24,519.24,518.87,519.16,1900.0,519.24,519.24,518.87,519.16,1900.0
2014-04-17 12:10:00,518.74,518.74,518.72,518.72,200.0,518.74,518.74,518.72,518.72,200.0
2014-04-17 12:15:00,518.72,518.72,518.4,518.4,300.0,518.72,518.72,518.4,518.4,300.0
2014-04-17 12:20:00,517.64,517.64,517.62,517.62,200.0,517.64,517.64,517.62,517.62,200.0
2014-04-17 12:25:00,517.24,517.47,516.95,516.96,1100.0,517.24,517.47,516.95,516.96,1100.0
2014-04-17 12:30:00,517.08,517.08,517.07,517.07,300.0,517.08,517.08,517.07,517.07,300.0
2014-04-17 12:35:00,516.96,516.96,516.12,516.56,700.0,516.96,516.96,516.12,516.56,700.0
2014-04-17 12:40:00,516.75,517.1,516.11,516.11,2000.0,516.75,517.1,516.11,516.11,2000.0
2014-04-17 12:45:00,516.37,516.37,515.55,515.55,2400.0,516.37,516.37,515.55,515.55,2400.0
2014-04-17 12:50:00,515.51,516.37,515.47,516.29,3900.0,515.51,516.37,515.47,516.29,3900.0
2014-04-17 12:55:00,516.63,516.63,516.31,516.56,900.0,516.63,516.63,516.31,516.56,900.0
2014-04-17 13:00:00,517.0,517.54,517.0,517.54,500.0,517.0,517.54,517.0,517.54,500.0
2014-04-17 13:05:00,517.34,517.92,517.34,517.74,900.0,517.34,517.92,517.34,517.74,900.0
2014-04-17 13:10:00,517.85,518.69,517.78,517.81,2300.0,517.85,518.69,517.78,517.81,2300.0
2014-04-17 13:15:00,517.81,518.03,517.51,517.7,700.0,517.81,518.03,517.51,517.7,700.0
2014-04-17 13:20:00,517.29,517.29,516.82,516.84,600.0,517.29,517.29,516.82,516.84,600.0
2014-04-17 13:25:00,517.0,517.61,517.0,517.61,700.0,517.0,517.61,517.0,517.61,700.0
2014-04-17 13:30:00,517.12,517.94,517.12,517.6,700.0,517.12,517.94,517.12,517.6,700.0
2014-04-17 13:35:00,517.82,518.68,517.82,518.03,1100.0,517.82,518.68,517.82,518.03,1100.0
2014-04-17 13:40:00,518.26,518.26,518.09,518.09,300.0,518.26,518.26,518.09,518.09,300.0
2014-04-17 13:45:00,518.11,518.17,517.64,518.05,1500.0,518.11,518.17,517.64,518.05,1500.0
2014-04-17 13:50:00,518.06,518.49,517.83,518.38,2500.0,518.06,518.49,517.83,518.38,2500.0
2014-04-17 13:55:00,518.38,518.47,517.69,517.79,2800.0,518.38,518.47,517.69,517.79,2800.0
2014-04-17 14:00:00,517.79,517.79,517.28,517.28,500.0,517.79,517.79,517.28,517.28,500.0
2014-04-17 14:05:00,516.93,517.65,516.93,517.63,800.0,516.93,517.65,516.93,517.63,800.0
2014-04-17 14:10:00,517.8,518.16,517.62,518.16,700.0,517.8,518.16,517.62,518.16,700.0
2014-04-17 14:15:00,517.01,517.54,517.01,517.54,400.0,517.01,517.54,517.01,517.54,400.0
2014-04-17 14:20:00,516.78,517.24,516.78,517.03,700.0,516.78,517.24,516.78,517.03,700.0
2014-04-17 14:25:00,517.81,517.92,517.46,517.87,2200.0,517.81,517.92,517.46,517.87,2200.0
2014-04-17 14:30:00,517.83,517.83,517.43,517.43,200.0,517.83,517.83,517.43,517.43,200.0
2014-04-17 14:35:00,517.59,518.19,517.59,517.75,1600.0,517.59,518.19,517.59,517.75,1600.0
2014-04-17 14:40:00,517.92,517.92,517.16,517.34,1600.0,517.92,517.92,517.16,517.34,1600.0
2014-04-17 14:45:00,517.85,518.0,517.35,517.35,4800.0,517.85,518.0,517.35,517.35,4800.0
2014-04-17 14:50:00,517.26,517.35,517.01,517.01,900.0,517.26,517.35,517.01,517.01,900.0
2014-04-17 14:55:00,517.29,517.29,516.85,517.0,2100.0,517.29,517.29,516.85,517.0,2100.0
2014-04-17 15:00:00,516.97,516.98,516.45,516.62,1900.0,516.97,516.98,516.45,516.62,1900.0
2014-04-17 15:05:00,516.98,517.25,516.88,517.16,1900.0,516.98,517.25,516.88,517.16,1900.0
2014-04-17 15:10:00,517.18,517.47,516.81,517.15,600.0,517.18,517.47,516.81,517.15,600.0
2014-04-17 15:15:00,517.51,518.08,517.29,517.5,4000.0,517.51,518.08,517.29,517.5,4000.0
2014-04-17 15:20:00,517.65,517.73,517.29,517.29,5200.0,517.65,517.73,517.29,517.29,5200.0
2014-04-17 15:25:00,517.43,517.53,517.08,517.23,2900.0,517.43,517.53,517.08,517.23,2900.0
2014-04-17 15:30:00,517.07,517.26,516.99,517.15,4800.0,517.07,517.26,516.99,517.15,4800.0
2014-04-17 15:35:00,517.15,517.15,516.86,516.91,900.0,517.15,517.15,516.86,516.91,900.0
2014-04-17 15:40:00,516.92,517.45,516.67,517.45,3000.0,516.92,517.45,516.67,517.45,3000.0
2014-04-17 15:45:00,517.03,517.03,516.48,516.82,3100.0,517.03,517.03,516.48,516.82,3100.0
2014-04-17 15:50:00,516.81,517.55,516.81,517.09,2500.0,516.81,517.55,516.81,517.09,2500.0
2014-04-17 15:55:00,517.07,517.09,515.79,515.96,9100.0,517.07,517.09,515.79,515.96,9100.0
2014-04-21 09:30:00,514.69,516.95,514.01,514.99,3900.0,514.69,516.95,514.01,514.99,3900.0
2014-04-21 09:35:00,517.14,517.33,516.11,516.11,1900.0,517.14,517.33,516.11,516.11,1900.0
2014-04-21 09:40:00,516.11,518.61,515.25,518.61,1900.0,516.11,518.61,515.25,518.61,1900.0
2014-04-21 09:45:00,518.61,519.08,518.3,518.64,1900.0,518.61,519.08,518.3,518.64,1900.0
2014-04-21 09:50:00,518.64,519.18,518.56,519.13,1200.0,518.64,519.18,518.56,519.13,1200.0
2014-04-21 09:55:00,519.37,520.54,519.37,520.3,4000.0,519.37,520.54,519.37,520.3,4000.0
2014-04-21 10:00:00,520.3,520.3,520.3,520.3,200.0,520.3,520.3,520.3,520.3,200.0
2014-04-21 10:05:00,520.35,520.39,518.73,520.27,3300.0,520.35,520.39,518.73,520.27,3300.0
2014-04-21 10:10:00,520.28,520.28,519.29,519.87,1300.0,520.28,520.28,519.29,519.87,1300.0
2014-04-21 10:15:00,519.87,519.87,519.3,519.3,800.0,519.87,519.87,519.3,519.3,800.0
2014-04-21 10:20:00,519.51,519.51,519.49,519.49,400.0,519.51,519.51,519.49,519.49,400.0
2014-04-21 10:25:00,520.03,520.11,519.72,520.0,1400.0,520.03,520.11,519.72,520.0,1400.0
2014-04-21 10:30:00,520.0,520.0,519.69,519.69,400.0,520.0,520.0,519.69,519.69,400.0
2014-04-21 10:35:00,519.55,519.55,518.62,518.67,900.0,519.55,519.55,518.62,518.67,900.0
2014-04-21 10:40:00,519.34,519.34,518.68,518.71,600.0,519.34,519.34,518.68,518.71,600.0
2014-04-21 10:45:00,517.82,518.91,517.82,518.52,600.0,517.82,518.91,517.82,518.52,600.0
2014-04-21 10:50:00,519.22,519.26,518.63,518.63,600.0,519.22,519.26,518.63,518.63,600.0
2014-04-21 10:55:00,518.66,518.99,517.92,518.67,1400.0,518.66,518.99,517.92,518.67,1400.0
2014-04-21 11:00:00,518.67,518.68,518.39,518.67,900.0,518.67,518.68,518.39,518.67,900.0
2014-04-21 11:05:00,519.35,519.35,518.88,518.88,300.0,519.35,519.35,518.88,518.88,300.0
2014-04-21 11:10:00,519.6,520.02,519.17,520.02,1900.0,519.6,520.02,519.17,520.02,1900.0
2014-04-21 11:15:00,519.7,519.81,519.0,519.0,600.0,519.7,519.81,519.0,519.0,600.0
2014-04-21 11:20:00,519.42,519.87,519.0,519.67,2100.0,519.42,519.87,519.0,519.67,2100.0
2014-04-21 11:25:00,519.67,519.67,519.52,519.53,700.0,519.67,519.67,519.52,519.53,700.0
2014-04-21 11:30:00,519.53,519.53,519.51,519.51,200.0,519.53,519.53,519.51,519.51,200.0
2014-04-21 11:35:00,519.55,519.55,518.93,518.93,600.0,519.55,519.55,518.93,518.93,600.0
2014-04-21 11:40:00,519.02,519.04,519.02,519.04,200.0,519.02,519.04,519.02,519.04,200.0
2014-04-21 11:45:00,519.14,519.14,518.64,518.65,700.0,519.14,519.14,518.64,518.65,700.0
2014-04-21 11:50:00,518.64,519.16,518.64,519.16,700.0,518.64,519.16,518.64,519.16,700.0
2014-04-21 11:55:00,519.17,519.55,518.81,519.11,800.0,519.17,519.55,518.81,519.11,800.0
2014-04-21 12:00:00,519.26,519.26,518.86,519.05,700.0,519.26,519.26,518.86,519.05,700.0
2014-04-21 12:05:00,519.18,519.87,519.18,519.76,400.0,519.18,519.87,519.18,519.76,400.0
2014-04-21 12:10:00,519.52,519.52,519.31,519.31,200.0,519.52,519.52,519.31,519.31,200.0
2014-04-21 12:15:00,519.54,519.8,518.57,518.57,2100.0,519.54,519.8,518.57,518.57,2100.0
2014-04-21 12:20:00,518.81,518.95,518.41,518.42,700.0,518.81,518.95,518.41,518.42,700.0
2014-04-21 12:25:00,517.91,518.6,517.91,517.97,900.0,517.91,518.6,517.91,517.97,900.0
2014-04-21 12:30:00,518.46,518.53,518.39,518.39,1100.0,518.46,518.53,518.39,518.39,1100.0
2014-04-21 12:35:00,518.98,519.02,518.98,519.01,800.0,518.98,519.02,518.98,519.01,800.0
2014-04-21 12:40:00,518.44,519.29,518.44,519.1,800.0,518.44,519.29,518.44,519.1,800.0
2014-04-21 12:45:00,519.1,519.29,518.86,519.13,900.0,519.1,519.29,518.86,519.13,900.0
2014-04-21 12:50:00,519.04,519.15,519.04,519.15,300.0,519.04,519.15,519.04,519.15,300.0
2014-04-21 12:55:00,519.68,519.99,519.49,519.49,1100.0,519.68,519.99,519.49,519.49,1100.0
2014-04-21 13:00:00,519.49,519.49,519.49,519.49,200.0,519.49,519.49,519.49,519.49,200.0
2014-04-21 13:05:00,519.1,519.54,518.95,519.54,1600.0,519.1,519.54,518.95,519.54,1600.0
2014-04-21 13:10:00,518.92,519.28,518.92,519.1,700.0,518.92,519.28,518.92,519.1,700.0
2014-04-21 13:15:00,519.42,520.0,518.89,518.89,1600.0,519.42,520.0,518.89,518.89,1600.0
2014-04-21 13:20:00,519.01,519.01,519.01,519.01,100.0,519.01,519.01,519.01,519.01,100.0
2014-04-21 13:25:00,519.04,519.27,518.72,518.72,2000.0,519.04,519.27,518.72,518.72,2000.0
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 13:35:00,519.23,519.23,519.23,519.23,0.0,519.23,519.23,519.23,519.23,0.0
2014-04-21 13:40:00,519.23,519.23,519.23,519.23,0.0,519.23,519.23,519.23,519.23,0.0
2014-04-21 13:45:00,519.82,519.82,518.97,519.1,1300.0,519.82,519.82,518.97,519.1,1300.0
2014-04-21 13:50:00,519.39,519.58,519.39,519.51,500.0,519.39,519.58,519.39,519.51,500.0
2014-04-21 13:55:00,519.5,519.5,518.86,518.86,500.0,519.5,519.5,518.86,518.86,500.0
2014-04-21 14:00:00,519.45,519.5,519.06,519.16,1200.0,519.45,519.5,519.06,519.16,1200.0
2014-04-21 14:05:00,519.56,519.56,519.46,519.46,500.0,519.56,519.56,519.46,519.46,500.0
2014-04-21 14:10:00,519.46,519.46,519.46,519.46,200.0,519.46,519.46,519.46,519.46,200.0
2014-04-21 14:15:00,519.2,519.26,519.08,519.08,600.0,519.2,519.26,519.08,519.08,600.0
2014-04-21 14:20:00,519.11,519.11,519.11,519.11,100.0,519.11,519.11,519.11,519.11,100.0
2014-04-21 14:25:00,519.18,519.22,518.97,519.22,800.0,519.18,519.22,518.97,519.22,800.0
2014-04-21 14:30:00,519.37,519.78,519.27,519.56,1200.0,519.37,519.78,519.27,519.56,1200.0
2014-04-21 14:35:00,519.24,519.64,519.24,519.55,800.0,519.24,519.64,519.24,519.55,800.0
2014-04-21 14:40:00,519.38,519.82,519.38,519.82,700.0,519.38,519.82,519.38,519.82,700.0
2014-04-21 14:45:00,519.82,519.89,519.33,519.33,1000.0,519.82,519.89,519.33,519.33,1000.0
2014-04-21 14:50:00,519.34,519.34,519.34,519.34,100.0,519.34,519.34,519.34,519.34,100.0
2014-04-21 14:55:00,519.37,519.89,519.37,519.77,900.0,519.37,519.89,519.37,519.77,900.0
2014-04-21 15:00:00,519.77,519.77,519.77,519.77,0.0,519.77,519.77,519.77,519.77,0.0
2014-04-21 15:05:00,519.78,519.78,519.64,519.64,300.0,519.78,519.78,519.64,519.64,300.0
2014-04-21 15:10:00,519.16,519.36,518.78,519.36,5000.0,519.16,519.36,518.78,519.36,5000.0
2014-04-21 15:15:00,519.58,519.58,519.25,519.53,1400.0,519.58,519.58,519.25,519.53,1400.0
2014-04-21 15:20:00,519.51,519.51,519.44,519.44,300.0,519.51,519.51,519.44,519.44,300.0
2014-04-21 15:25:00,518.9,519.02,518.79,518.79,400.0,518.9,519.02,518.79,518.79,400.0
2014-04-21 15:30:00,518.78,518.78,518.78,518.78,100.0,518.78,518.78,518.78,518.78,100.0
2014-04-21 15:35:00,519.13,519.57,519.13,519.57,800.0,519.13,519.57,519.13,519.57,800.0
2014-04-21 15:40:00,519.46,519.6,519.22,519.22,1600.0,519.46,519.6,519.22,519.22,1600.0
2014-04-21 15:45:00,519.87,519.87,519.0,519.11,800.0,519.87,519.87,519.0,519.11,800.0
2014-04-21 15:50:00,519.21,519.77,519.21,519.61,1700.0,519.21,519.77,519.21,519.61,1700.0
2014-04-21 15:55:00,519.81,519.89,519.05,519.26,8100.0,519.81,519.89,519.05,519.26,8100.0
2014-04-22 09:30:00,521.28,521.45,518.11,520.07,5700.0,521.28,521.45,518.11,520.07,5700.0
2014-04-22 09:35:00,520.9,521.05,520.0,520.47,4800.0,520.9,521.05,520.0,520.47,4800.0
2014-04-22 09:40:00,520.01,520.25,519.33,520.25,4300.0,520.01,520.25,519.33,520.25,4300.0
2014-04-22 09:45:00,519.94,520.15,518.91,519.29,1900.0,519.94,520.15,518.91,519.29,1900.0
2014-04-22 09:50:00,518.51,519.39,518.51,519.32,2400.0,518.51,519.39,518.51,519.32,2400.0
2014-04-22 09:55:00,519.48,520.17,519.48,519.81,1300.0,519.48,520.17,519.48,519.81,1300.0
2014-04-22 10:00:00,520.35,520.36,519.99,520.02,1100.0,520.35,520.36,519.99,520.02,1100.0
2014-04-22 10:05:00,520.16,520.71,520.03,520.03,800.0,520.16,520.71,520.03,520.03,800.0
2014-04-22 10:10:00,520.04,520.34,519.34,520.12,3600.0,520.04,520.34,519.34,520.12,3600.0
2014-04-22 10:15:00,520.12,520.3,519.67,519.9,1900.0,520.12,520.3,519.67,519.9,1900.0
2014-04-22 10:20:00,519.74,519.95,519.44,519.75,400.0,519.74,519.95,519.44,519.75,400.0
2014-04-22 10:25:00,520.53,520.6,520.14,520.4,2200.0,520.53,520.6,520.14,520.4,2200.0
2014-04-22 10:30:00,520.36,521.11,519.78,520.9,7300.0,520.36,521.11,519.78,520.9,7300.0
2014-04-22 10:35:00,521.42,522.06,520.95,521.74,2400.0,521.42,522.06,520.95,521.74,2400.0
2014-04-22 10:40:00,521.68,521.68,520.28,520.35,5500.0,521.68,521.68,520.28,520.35,5500.0
2014-04-22 10:45:00,520.35,520.35,519.73,519.74,800.0,520.35,520.35,519.73,519.74,800.0
2014-04-22 10:50:00,519.9,520.2,519.9,520.2,800.0,519.9,520.2,519.9,520.2,800.0
2014-04-22 10:55:00,520.05,520.05,519.86,519.87,300.0,520.05,520.05,519.86,519.87,300.0
2014-04-22 11:00:00,519.87,521.45,519.87,521.45,2000.0,519.87,521.45,519.87,521.45,2000.0
2014-04-22 11:05:00,521.5,521.81,521.23,521.23,2600.0,521.5,521.81,521.23,521.23,2600.0
2014-04-22 11:10:00,521.59,522.08,521.59,521.83,800.0,521.59,522.08,521.59,521.83,800.0
2014-04-22 11:15:00,522.2,523.15,521.99,522.57,2700.0,522.2,523.15,521.99,522.57,2700.0
2014-04-22 11:20:00,522.85,522.9,522.85,522.9,200.0,522.85,522.9,522.85,522.9,200.0
2014-04-22 11:25:00,523.04,523.26,522.13,522.48,5200.0,523.04,523.26,522.13,522.48,5200.0
2014-04-22 11:30:00,522.8,523.05,522.14,522.28,5800.0,522.8,523.05,522.14,522.28,5800.0
2014-04-22 11:35:00,522.75,523.57,522.75,523.57,1000.0,522.75,523.57,522.75,523.57,1000.0
2014-04-22 11:40:00,523.28,523.29,521.8,521.87,7300.0,523.28,523.29,521.8,521.87,7300.0
2014-04-22 11:45:00,521.9,522.0,521.04,521.04,11100.0,521.9,522.0,521.04,521.04,11100.0
2014-04-22 11:50:00,521.05,521.56,520.58,521.07,5200.0,521.05,521.56,520.58,521.07,5200.0
2014-04-22 11:55:00,521.05,521.56,520.96,521.53,1800.0,521.05,521.56,520.96,521.53,1800.0
2014-04-22 12:00:00,521.79,522.46,521.64,522.44,2500.0,521.79,522.46,521.64,522.44,2500.0
2014-04-22 12:05:00,522.28,522.5,522.28,522.5,300.0,522.28,522.5,522.28,522.5,300.0
2014-04-22 12:10:00,522.5,522.92,522.5,522.92,1600.0,522.5,522.92,522.5,522.92,1600.0
2014-04-22 12:15:00,522.77,522.93,521.26,521.32,9200.0,522.77,522.93,521.26,521.32,9200.0
2014-04-22 12:20:00,521.74,521.74,521.0,521.07,5400.0,521.74,521.74,521.0,521.07,5400.0
2014-04-22 12:25:00,521.08,521.27,521.08,521.27,400.0,521.08,521.27,521.08,521.27,400.0
2014-04-22 12:30:00,521.95,521.95,521.14,521.41,1000.0,521.95,521.95,521.14,521.41,1000.0
2014-04-22 12:35:00,521.36,521.48,521.15,521.48,400.0,521.36,521.48,521.15,521.48,400.0
2014-04-22 12:40:00,520.51,521.71,520.4,521.3,4800.0,520.51,521.71,520.4,521.3,4800.0
2014-04-22 12:45:00,521.73,521.99,521.73,521.99,1300.0,521.73,521.99,521.73,521.99,1300.0
2014-04-22 12:50:00,521.88,521.88,521.43,521.43,400.0,521.88,521.88,521.43,521.43,400.0
2014-04-22 12:55:00,521.49,521.93,521.49,521.72,800.0,521.49,521.93,521.49,521.72,800.0
2014-04-22 13:00:00,521.92,521.92,521.71,521.71,600.0,521.92,521.92,521.71,521.71,600.0
2014-04-22 13:05:00,521.35,521.57,521.2,521.21,1000.0,521.35,521.57,521.2,521.21,1000.0
2014-04-22 13:10:00,521.21,521.26,520.85,521.26,1000.0,521.21,521.26,520.85,521.26,1000.0
2014-04-22 13:15:00,521.33,521.64,521.33,521.51,2600.0,521.33,521.64,521.33,521.51,2600.0
2014-04-22 13:20:00,522.18,522.18,521.36,521.41,700.0,522.18,522.18,521.36,521.41,700.0
2014-04-22 13:25:00,521.59,521.6,521.59,521.6,700.0,521.59,521.6,521.59,521.6,700.0
2014-04-22 13:30:00,521.19,521.67,520.8,521.11,2000.0,521.19,521.67,520.8,521.11,2000.0
2014-04-22 13:35:00,521.12,521.67,521.02,521.62,1200.0,521.12,521.67,521.02,521.62,1200.0
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 13:45:00,521.25,521.25,521.25,521.25,0.0,521.25,521.25,521.25,521.25,0.0
2014-04-22 13:50:00,522.27,522.34,521.82,521.89,1400.0,522.27,522.34,521.82,521.89,1400.0
2014-04-22 13:55:00,522.12,522.12,521.57,521.57,300.0,522.12,522.12,521.57,521.57,300.0
2014-04-22 14:00:00,521.58,521.58,521.58,521.58,100.0,521.58,521.58,521.58,521.58,100.0
2014-04-22 14:05:00,521.36,521.36,521.36,521.36,100.0,521.36,521.36,521.36,521.36,100.0
2014-04-22 14:10:00,522.35,522.59,521.68,522.59,400.0,522.35,522.59,521.68,522.59,400.0
2014-04-22 14:15:00,522.49,522.49,521.31,521.96,1100.0,522.49,522.49,521.31,521.96,1100.0
2014-04-22 14:20:00,521.75,522.03,521.75,522.03,1000.0,521.75,522.03,521.75,522.03,1000.0
2014-04-22 14:25:00,522.02,522.33,522.02,522.33,1400.0,522.02,522.33,522.02,522.33,1400.0
2014-04-22 14:30:00,522.34,522.34,522.02,522.02,300.0,522.34,522.34,522.02,522.02,300.0
2014-04-22 14:35:00,522.49,522.62,522.08,522.62,2200.0,522.49,522.62,522.08,522.62,2200.0
2014-04-22 14:40:00,522.23,522.23,522.23,522.23,100.0,522.23,522.23,522.23,522.23,100.0
2014-04-22 14:45:00,522.24,522.72,522.2,522.72,1200.0,522.24,522.72,522.2,522.72,1200.0
2014-04-22 14:50:00,522.68,522.68,522.24,522.3,900.0,522.68,522.68,522.24,522.3,900.0
2014-04-22 14:55:00,522.24,522.38,521.79,521.94,1500.0,522.24,522.38,521.79,521.94,1500.0
2014-04-22 15:00:00,521.52,521.52,521.52,521.52,100.0,521.52,521.52,521.52,521.52,100.0
2014-04-22 15:05:00,521.74,521.74,521.22,521.5,700.0,521.74,521.74,521.22,521.5,700.0
2014-04-22 15:10:00,521.64,521.72,521.32,521.4,1400.0,521.64,521.72,521.32,521.4,1400.0
2014-04-22 15:15:00,521.4,521.62,521.3,521.61,1000.0,521.4,521.62,521.3,521.61,1000.0
2014-04-22 15:20:00,521.36,521.71,521.34,521.34,1300.0,521.36,521.71,521.34,521.34,1300.0
2014-04-22 15:25:00,521.55,522.03,521.36,521.63,5900.0,521.55,522.03,521.36,521.63,5900.0
2014-04-22 15:30:00,521.56,521.96,521.48,521.79,2700.0,521.56,521.96,521.48,521.79,2700.0
2014-04-22 15:35:00,521.7,522.0,521.7,522.0,300.0,521.7,522.0,521.7,522.0,300.0
2014-04-22 15:40:00,521.99,522.01,521.67,521.74,2300.0,521.99,522.01,521.67,521.74,2300.0
2014-04-22 15:45:00,522.02,522.44,521.8,522.38,2400.0,522.02,522.44,521.8,522.38,2400.0
2014-04-22 15:50:00,522.39,522.4,522.03,522.38,5100.0,522.39,522.4,522.03,522.38,5100.0
2014-04-22 15:55:00,522.44,522.57,521.23,521.7,16600.0,522.44,522.57,521.23,521.7,16600.0
2014-04-23 09:30:00,522.81,523.24,521.67,523.24,3200.0,522.81,523.24,521.67,523.24,3200.0
2014-04-23 09:35:00,523.99,525.44,523.99,525.44,900.0,523.99,525.44,523.99,525.44,900.0
2014-04-23 09:40:00,526.22,526.35,524.54,524.54,1900.0,526.22,526.35,524.54,524.54,1900.0
2014-04-23 09:45:00,523.86,524.2,523.86,524.07,1700.0,523.86,524.2,523.86,524.07,1700.0
2014-04-23 09:50:00,524.5,524.64,524.01,524.01,1500.0,524.5,524.64,524.01,524.01,1500.0
2014-04-23 09:55:00,524.6,524.9,524.45,524.9,1100.0,524.6,524.9,524.45,524.9,1100.0
2014-04-23 10:00:00,524.74,524.74,523.75,523.95,5000.0,524.74,524.74,523.75,523.95,5000.0
2014-04-23 10:05:00,523.95,524.57,523.75,524.5,4500.0,523.95,524.57,523.75,524.5,4500.0
2014-04-23 10:10:00,524.69,525.92,524.69,525.25,2100.0,524.69,525.92,524.69,525.25,2100.0
2014-04-23 10:15:00,525.52,525.52,525.52,525.52,200.0,525.52,525.52,525.52,525.52,200.0
2014-04-23 10:20:00,526.07,526.57,525.8,525.98,500.0,526.07,526.57,525.8,525.98,500.0
2014-04-23 10:25:00,526.04,526.04,525.28,525.32,3000.0,526.04,526.04,525.28,525.32,3000.0
2014-04-23 10:30:00,525.0,525.0,524.04,524.79,4000.0,525.0,525.0,524.04,524.79,4000.0
2014-04-23 10:35:00,524.72,525.39,524.72,525.14,2200.0,524.72,525.39,524.72,525.14,2200.0
2014-04-23 10:40:00,525.93,526.34,525.6,526.34,1000.0,525.93,526.34,525.6,526.34,1000.0
2014-04-23 10:45:00,525.86,525.98,525.53,525.8,2300.0,525.86,525.98,525.53,525.8,2300.0
2014-04-23 10:50:00,525.55,526.47,525.55,526.41,2900.0,525.55,526.47,525.55,526.41,2900.0
2014-04-23 10:55:00,526.54,527.2,526.19,526.48,2600.0,526.54,527.2,526.19,526.48,2600.0
2014-04-23 11:00:00,526.67,526.67,526.19,526.57,2100.0,526.67,526.67,526.19,526.57,2100.0
2014-04-23 11:05:00,526.14,526.41,526.14,526.22,800.0,526.14,526.41,526.14,526.22,800.0
2014-04-23 11:10:00,526.24,526.44,525.9,526.15,1300.0,526.24,526.44,525.9,526.15,1300.0
2014-04-23 11:15:00,526.7,527.04,526.43,526.79,900.0,526.7,527.04,526.43,526.79,900.0
2014-04-23 11:20:00,526.89,526.92,526.83,526.83,2500.0,526.89,526.92,526.83,526.83,2500.0
2014-04-23 11:25:00,526.23,527.43,526.23,527.11,3600.0,526.23,527.43,526.23,527.11,3600.0
2014-04-23 11:30:00,527.07,527.45,526.91,527.0,2300.0,527.07,527.45,526.91,527.0,2300.0
2014-04-23 11:35:00,527.17,527.74,526.79,527.74,2700.0,527.17,527.74,526.79,527.74,2700.0
2014-04-23 11:40:00,527.4,527.4,526.97,526.97,1400.0,527.4,527.4,526.97,526.97,1400.0
2014-04-23 11:45:00,526.99,526.99,525.9,526.11,1200.0,526.99,526.99,525.9,526.11,1200.0
2014-04-23 11:50:00,526.06,527.01,526.06,526.83,1700.0,526.06,527.01,526.06,526.83,1700.0
2014-04-23 11:55:00,526.83,526.83,526.18,526.75,1600.0,526.83,526.83,526.18,526.75,1600.0
2014-04-23 12:00:00,526.47,526.65,526.25,526.36,1100.0,526.47,526.65,526.25,526.36,1100.0
2014-04-23 12:05:00,526.36,526.53,525.75,525.75,1900.0,526.36,526.53,525.75,525.75,1900.0
2014-04-23 12:10:00,526.25,526.28,525.74,526.04,1300.0,526.25,526.28,525.74,526.04,1300.0
2014-04-23 12:15:00,525.58,526.5,525.58,525.97,1900.0,525.58,526.5,525.58,525.97,1900.0
2014-04-23 12:20:00,526.11,526.11,526.04,526.05,500.0,526.11,526.11,526.04,526.05,500.0
2014-04-23 12:25:00,526.05,526.05,525.52,525.7,1100.0,526.05,526.05,525.52,525.7,1100.0
2014-04-23 12:30:00,525.4,525.68,525.4,525.49,500.0,525.4,525.68,525.4,525.49,500.0
2014-04-23 12:35:00,525.35,525.48,525.23,525.47,500.0,525.35,525.48,525.23,525.47,500.0
2014-04-23 12:40:00,525.47,525.47,524.96,525.22,1100.0,525.47,525.47,524.96,525.22,1100.0
2014-04-23 12:45:00,525.25,525.83,524.71,524.71,2300.0,525.25,525.83,524.71,524.71,2300.0
2014-04-23 12:50:00,525.41,525.74,525.41,525.74,500.0,525.41,525.74,525.41,525.74,500.0
2014-04-23 12:55:00,525.74,525.74,525.19,525.41,700.0,525.74,525.74,525.19,525.41,700.0
2014-04-23 13:00:00,525.56,526.21,525.56,526.21,400.0,525.56,526.21,525.56,526.21,400.0
2014-04-23 13:05:00,526.21,526.21,525.5,525.79,600.0,526.21,526.21,525.5,525.79,600.0
2014-04-23 13:10:00,525.79,526.0,525.6,525.89,1800.0,525.79,526.0,525.6,525.89,1800.0
2014-04-23 13:15:00,525.5,525.7,525.22,525.37,700.0,525.5,525.7,525.22,525.37,700.0
2014-04-23 13:20:00,525.66,526.09,525.66,525.89,600.0,525.66,526.09,525.66,525.89,600.0
2014-04-23 13:25:00,526.4,526.59,526.36,526.59,800.0,526.4,526.59,526.36,526.59,800.0
2014-04-23 13:30:00,526.6,526.6,526.09,526.13,700.0,526.6,526.6,526.09,526.13,700.0
2014-04-23 13:35:00,526.3,526.49,526.3,526.31,1300.0,526.3,526.49,526.3,526.31,1300.0
2014-04-23 13:40:00,526.31,526.33,526.12,526.28,800.0,526.31,526.33,526.12,526.28,800.0
2014-04-23 13:45:00,526.29,526.55,526.15,526.15,1100.0,526.29,526.55,526.15,526.15,1100.0
2014-04-23 13:50:00,526.15,526.7,526.15,526.59,600.0,526.15,526.7,526.15,526.59,600.0
2014-04-23 13:55:00,526.43,526.76,526.33,526.68,1300.0,526.43,526.76,526.33,526.68,1300.0
2014-04-23 14:00:00,526.46,526.46,526.09,526.29,400.0,526.46,526.46,526.09,526.29,400.0
2014-04-23 14:05:00,526.36,526.36,525.54,525.83,2200.0,526.36,526.36,525.54,525.83,2200.0
2014-04-23 14:10:00,525.84,525.84,525.73,525.73,1200.0,525.84,525.84,525.73,525.73,1200.0
2014-04-23 14:15:00,525.52,525.66,525.52,525.59,900.0,525.52,525.66,525.52,525.59,900.0
2014-04-23 14:20:00,525.92,525.92,525.51,525.62,1300.0,525.92,525.92,525.51,525.62,1300.0
2014-04-23 14:25:00,525.46,526.1,525.46,525.85,1800.0,525.46,526.1,525.46,525.85,1800.0
2014-04-23 14:30:00,526.55,526.64,526.01,526.19,1700.0,526.55,526.64,526.01,526.19,1700.0
2014-04-23 14:35:00,526.39,526.39,525.98,526.15,600.0,526.39,526.39,525.98,526.15,600.0
2014-04-23 14:40:00,526.14,526.31,525.67,526.23,2000.0,526.14,526.31,525.67,526.23,2000.0
2014-04-23 14:45:00,526.23,526.23,525.59,525.59,1500.0,526.23,526.23,525.59,525.59,1500.0
2014-04-23 14:50:00,525.87,526.45,525.87,526.42,1600.0,525.87,526.45,525.87,526.42,1600.0
2014-04-23 14:55:00,526.45,527.0,526.42,526.42,2800.0,526.45,527.0,526.42,526.42,2800.0
2014-04-23 15:00:00,526.44,526.44,526.3,526.3,300.0,526.44,526.44,526.3,526.3,300.0
2014-04-23 15:05:00,526.16,526.78,526.07,526.78,4200.0,526.16,526.78,526.07,526.78,4200.0
2014-04-23 15:10:00,526.77,526.93,526.46,526.87,2600.0,526.77,526.93,526.46,526.87,2600.0
2014-04-23 15:15:00,526.72,526.83,526.21,526.25,2500.0,526.72,526.83,526.21,526.25,2500.0
2014-04-23 15:20:00,526.25,526.9,526.25,526.72,4100.0,526.25,526.9,526.25,526.72,4100.0
2014-04-23 15:25:00,526.72,526.88,526.3,526.53,2000.0,526.72,526.88,526.3,526.53,2000.0
2014-04-23 15:30:00,526.19,526.45,526.04,526.16,1000.0,526.19,526.45,526.04,526.16,1000.0
2014-04-23 15:35:00,526.43,526.9,526.01,526.9,3400.0,526.43,526.9,526.01,526.9,3400.0
2014-04-23 15:40:00,526.43,526.68,526.2,526.56,4000.0,526.43,526.68,526.2,526.56,4000.0
2014-04-23 15:45:00,526.6,526.98,526.24,526.59,5700.0,526.6,526.98,526.24,526.59,5700.0
2014-04-23 15:50:00,526.98,526.98,526.29,526.29,4200.0,526.98,526.98,526.29,526.29,4200.0
2014-04-23 15:55:00,526.52,526.94,526.21,526.39,9000.0,526.52,526.94,526.21,526.39,9000.0
2014-04-24 09:30:00,525.0,526.5,524.59,525.63,3600.0,525.0,526.5,524.59,525.63,3600.0
2014-04-24 09:35:00,525.61,525.98,524.73,524.76,1500.0,525.61,525.98,524.73,524.76,1500.0
2014-04-24 09:40:00,524.97,525.51,524.96,525.01,3600.0,524.97,525.51,524.96,525.01,3600.0
2014-04-24 09:45:00,525.23,525.23,522.95,523.0,4900.0,525.23,525.23,522.95,523.0,4900.0
2014-04-24 09:50:00,523.36,525.07,523.36,523.86,3300.0,523.36,525.07,523.36,523.86,3300.0
2014-04-24 09:55:00,524.2,524.4,524.01,524.4,2000.0,524.2,524.4,524.01,524.4,2000.0
2014-04-24 10:00:00,523.84,524.01,522.55,522.55,1400.0,523.84,524.01,522.55,522.55,1400.0
2014-04-24 10:05:00,523.84,523.84,523.19,523.21,900.0,523.84,523.84,523.19,523.21,900.0
2014-04-24 10:10:00,522.1,522.6,521.37,522.44,6000.0,522.1,522.6,521.37,522.44,6000.0
2014-04-24 10:15:00,522.06,522.47,521.59,522.29,3400.0,522.06,522.47,521.59,522.29,3400.0
2014-04-24 10:20:00,522.0,523.59,521.25,522.7,4000.0,522.0,523.59,521.25,522.7,4000.0
2014-04-24 10:25:00,522.71,523.25,522.5,522.97,2500.0,522.71,523.25,522.5,522.97,2500.0
2014-04-24 10:30:00,522.85,523.99,522.68,523.99,1400.0,522.85,523.99,522.68,523.99,1400.0
2014-04-24 10:35:00,524.12,524.12,523.33,523.33,800.0,524.12,524.12,523.33,523.33,800.0
2014-04-24 10:40:00,524.08,524.19,523.93,524.18,1200.0,524.08,524.19,523.93,524.18,1200.0
2014-04-24 10:45:00,524.89,524.97,524.67,524.67,1000.0,524.89,524.97,524.67,524.67,1000.0
2014-04-24 10:50:00,524.87,524.87,524.14,524.7,2200.0,524.87,524.87,524.14,524.7,2200.0
2014-04-24 10:55:00,524.72,525.61,524.59,525.05,2700.0,524.72,525.61,524.59,525.05,2700.0
2014-04-24 11:00:00,525.21,525.21,523.81,524.5,3100.0,525.21,525.21,523.81,524.5,3100.0
2014-04-24 11:05:00,525.0,525.0,524.35,524.35,1700.0,525.0,525.0,524.35,524.35,1700.0
2014-04-24 11:10:00,524.6,524.99,524.6,524.76,1600.0,524.6,524.99,524.6,524.76,1600.0
2014-04-24 11:15:00,524.97,525.1,524.26,525.1,3400.0,524.97,525.1,524.26,525.1,3400.0
2014-04-24 11:20:00,525.33,525.67,525.33,525.36,1200.0,525.33,525.67,525.33,525.36,1200.0
2014-04-24 11:25:00,525.49,525.62,524.86,525.62,1900.0,525.49,525.62,524.86,525.62,1900.0
2014-04-24 11:30:00,525.64,525.64,525.03,525.55,900.0,525.64,525.64,525.03,525.55,900.0
2014-04-24 11:35:00,525.55,525.55,525.55,525.55,100.0,525.55,525.55,525.55,525.55,100.0
2014-04-24 11:40:00,525.97,526.1,525.61,526.0,1100.0,525.97,526.1,525.61,526.0,1100.0
2014-04-24 11:45:00,525.6,525.6,525.27,525.33,1300.0,525.6,525.6,525.27,525.33,1300.0
2014-04-24 11:50:00,525.21,525.21,524.44,524.74,900.0,525.21,525.21,524.44,524.74,900.0
2014-04-24 11:55:00,524.74,524.75,524.48,524.48,700.0,524.74,524.75,524.48,524.48,700.0
2014-04-24 12:00:00,524.47,525.11,524.43,525.07,2700.0,524.47,525.11,524.43,525.07,2700.0
2014-04-24 12:05:00,524.87,525.09,524.1,524.75,1900.0,524.87,525.09,524.1,524.75,1900.0
2014-04-24 12:10:00,524.86,524.86,524.45,524.45,1200.0,524.86,524.86,524.45,524.45,1200.0
2014-04-24 12:15:00,524.66,524.66,523.95,524.09,1000.0,524.66,524.66,523.95,524.09,1000.0
2014-04-24 12:20:00,523.88,524.6,523.64,523.64,1100.0,523.88,524.6,523.64,523.64,1100.0
2014-04-24 12:25:00,524.25,524.26,523.52,524.03,1800.0,524.25,524.26,523.52,524.03,1800.0
2014-04-24 12:30:00,524.11,524.58,524.11,524.57,700.0,524.11,524.58,524.11,524.57,700.0
2014-04-24 12:35:00,524.75,524.75,524.09,524.45,1300.0,524.75,524.75,524.09,524.45,1300.0
2014-04-24 12:40:00,524.39,524.55,524.39,524.55,800.0,524.39,524.55,524.39,524.55,800.0
2014-04-24 12:45:00,524.7,524.96,524.44,524.44,500.0,524.7,524.96,524.44,524.44,500.0
2014-04-24 12:50:00,524.44,524.67,524.44,524.67,300.0,524.44,524.67,524.44,524.67,300.0
2014-04-24 12:55:00,524.55,524.72,524.55,524.72,300.0,524.55,524.72,524.55,524.72,300.0
2014-04-24 13:00:00,525.82,525.82,525.17,525.17,400.0,525.82,525.82,525.17,525.17,400.0
2014-04-24 13:05:00,525.26,525.26,525.25,525.25,500.0,525.26,525.26,525.25,525.25,500.0
2014-04-24 13:10:00,525.0,525.02,525.0,525.02,400.0,525.0,525.02,525.0,525.02,400.0
2014-04-24 13:15:00,525.67,526.0,525.49,526.0,1600.0,525.67,526.0,525.49,526.0,1600.0
2014-04-24 13:20:00,526.0,526.0,525.39,525.39,300.0,526.0,526.0,525.39,525.39,300.0
2014-04-24 13:25:00,525.45,525.72,525.14,525.14,500.0,525.45,525.72,525.14,525.14,500.0
2014-04-24 13:30:00,525.19,525.19,524.93,525.01,500.0,525.19,525.19,524.93,525.01,500.0
2014-04-24 13:35:00,525.01,525.01,524.12,524.22,900.0,525.01,525.01,524.12,524.22,900.0
2014-04-24 13:40:00,524.02,524.4,524.02,524.4,800.0,524.02,524.4,524.02,524.4,800.0
2014-04-24 13:45:00,524.15,524.49,523.19,523.57,1600.0,524.15,524.49,523.19,523.57,1600.0
2014-04-24 13:50:00,524.0,524.4,524.0,524.4,1100.0,524.0,524.4,524.0,524.4,1100.0
2014-04-24 13:55:00,524.33,524.37,523.8,523.8,300.0,524.33,524.37,523.8,523.8,300.0
2014-04-24 14:00:00,523.78,524.92,523.78,524.92,1100.0,523.78,524.92,523.78,524.92,1100.0
2014-04-24 14:05:00,524.89,525.17,524.73,525.14,1200.0,524.89,525.17,524.73,525.14,1200.0
2014-04-24 14:10:00,524.63,524.8,524.5,524.55,1400.0,524.63,524.8,524.5,524.55,1400.0
2014-04-24 14:15:00,525.0,525.47,525.0,525.47,500.0,525.0,525.47,525.0,525.47,500.0
2014-04-24 14:20:00,525.44,525.59,525.02,525.59,2300.0,525.44,525.59,525.02,525.59,2300.0
2014-04-24 14:25:00,525.58,525.6,525.5,525.57,500.0,525.58,525.6,525.5,525.57,500.0
2014-04-24 14:30:00,525.57,525.98,525.23,525.98,4000.0,525.57,525.98,525.23,525.98,4000.0
2014-04-24 14:35:00,526.02,526.31,526.02,526.26,300.0,526.02,526.31,526.02,526.26,300.0
2014-04-24 14:40:00,526.31,526.31,526.05,526.25,700.0,526.31,526.31,526.05,526.25,700.0
2014-04-24 14:45:00,526.3,527.08,526.05,526.98,2700.0,526.3,527.08,526.05,526.98,2700.0
2014-04-24 14:50:00,526.75,526.82,526.34,526.34,1100.0,526.75,526.82,526.34,526.34,1100.0
2014-04-24 14:55:00,526.34,526.34,525.59,525.59,1700.0,526.34,526.34,525.59,525.59,1700.0
2014-04-24 15:00:00,526.2,526.9,526.18,526.9,1400.0,526.2,526.9,526.18,526.9,1400.0
2014-04-24 15:05:00,526.9,526.9,526.47,526.47,2000.0,526.9,526.9,526.47,526.47,2000.0
2014-04-24 15:10:00,526.25,526.5,526.24,526.5,1000.0,526.25,526.5,526.24,526.5,1000.0
2014-04-24 15:15:00,526.5,526.5,525.68,525.68,1100.0,526.5,526.5,525.68,525.68,1100.0
2014-04-24 15:20:00,525.68,526.5,525.64,526.0,5000.0,525.68,526.5,525.64,526.0,5000.0
2014-04-24 15:25:00,526.02,526.39,525.98,526.0,800.0,526.02,526.39,525.98,526.0,800.0
2014-04-24 15:30:00,526.19,526.65,526.19,526.35,2400.0,526.19,526.65,526.19,526.35,2400.0
2014-04-24 15:35:00,526.12,526.59,526.12,526.59,900.0,526.12,526.59,526.12,526.59,900.0
2014-04-24 15:40:00,526.33,526.67,526.21,526.3,1000.0,526.33,526.67,526.21,526.3,1000.0
2014-04-24 15:45:00,526.01,526.02,525.63,525.63,1600.0,526.01,526.02,525.63,525.63,1600.0
2014-04-24 15:50:00,525.72,526.11,525.52,525.52,4600.0,525.72,526.11,525.52,525.52,4600.0
2014-04-24 15:55:00,525.49,526.0,525.47,526.0,6100.0,525.49,526.0,525.47,526.0,6100.0
2014-04-25 09:30:00,525.12,525.55,522.7,524.81,8900.0,525.12,525.55,522.7,524.81,8900.0
2014-04-25 09:35:00,524.74,525.58,522.76,525.2,1100.0,524.74,525.58,522.76,525.2,1100.0
2014-04-25 09:40:00,524.98,524.98,524.91,524.91,200.0,524.98,524.98,524.91,524.91,200.0
2014-04-25 09:45:00,524.91,524.91,524.91,524.91,200.0,524.91,524.91,524.91,524.91,200.0
2014-04-25 09:50:00,523.98,523.98,522.25,522.34,1200.0,523.98,523.98,522.25,522.34,1200.0
2014-04-25 09:55:00,522.6,523.5,522.35,522.95,900.0,522.6,523.5,522.35,522.95,900.0
2014-04-25 10:00:00,522.39,522.5,521.41,522.5,500.0,522.39,522.5,521.41,522.5,500.0
2014-04-25 10:05:00,522.29,522.5,521.7,522.03,1300.0,522.29,522.5,521.7,522.03,1300.0
2014-04-25 10:10:00,521.98,522.77,521.98,522.05,3400.0,521.98,522.77,521.98,522.05,3400.0
2014-04-25 10:15:00,522.73,523.22,522.41,522.75,5700.0,522.73,523.22,522.41,522.75,5700.0
2014-04-25 10:20:00,522.76,523.05,522.28,522.29,2400.0,522.76,523.05,522.28,522.29,2400.0
2014-04-25 10:25:00,522.51,522.52,522.32,522.32,700.0,522.51,522.52,522.32,522.32,700.0
2014-04-25 10:30:00,522.05,522.39,521.81,522.37,3100.0,522.05,522.39,521.81,522.37,3100.0
2014-04-25 10:35:00,522.05,522.07,521.44,522.07,3100.0,522.05,522.07,521.44,522.07,3100.0
2014-04-25 10:40:00,521.96,522.35,521.96,521.98,1300.0,521.96,522.35,521.96,521.98,1300.0
2014-04-25 10:45:00,522.36,522.41,521.88,522.09,1600.0,522.36,522.41,521.88,522.09,1600.0
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 10:55:00,520.98,520.98,520.98,520.98,0.0,520.98,520.98,520.98,520.98,0.0
2014-04-25 11:00:00,521.39,521.97,521.22,521.22,1000.0,521.39,521.97,521.22,521.22,1000.0
2014-04-25 11:05:00,521.37,521.81,521.37,521.78,1700.0,521.37,521.81,521.37,521.78,1700.0
2014-04-25 11:10:00,521.78,521.87,521.08,521.48,1600.0,521.78,521.87,521.08,521.48,1600.0
2014-04-25 11:15:00,521.54,522.71,521.54,522.71,1800.0,521.54,522.71,521.54,522.71,1800.0
2014-04-25 11:20:00,522.58,522.58,522.5,522.5,200.0,522.58,522.58,522.5,522.5,200.0
2014-04-25 11:25:00,522.49,523.13,522.21,523.11,1900.0,522.49,523.13,522.21,523.11,1900.0
2014-04-25 11:30:00,523.07,523.45,522.71,522.98,1200.0,523.07,523.45,522.71,522.98,1200.0
2014-04-25 11:35:00,523.5,523.87,523.5,523.87,1200.0,523.5,523.87,523.5,523.87,1200.0
2014-04-25 11:40:00,523.81,523.81,523.33,523.33,300.0,523.81,523.81,523.33,523.33,300.0
2014-04-25 11:45:00,523.41,523.55,523.18,523.38,1600.0,523.41,523.55,523.18,523.38,1600.0
2014-04-25 11:50:00,523.69,524.38,523.69,523.78,3700.0,523.69,524.38,523.69,523.78,3700.0
2014-04-25 11:55:00,524.25,524.38,523.88,524.34,1400.0,524.25,524.38,523.88,524.34,1400.0
2014-04-25 12:00:00,523.88,524.34,523.47,523.85,800.0,523.88,524.34,523.47,523.85,800.0
2014-04-25 12:05:00,523.84,524.19,523.84,523.87,700.0,523.84,524.19,523.84,523.87,700.0
2014-04-25 12:10:00,523.87,524.73,523.87,524.36,2500.0,523.87,524.73,523.87,524.36,2500.0
2014-04-25 12:15:00,524.36,524.55,524.36,524.55,500.0,524.36,524.55,524.36,524.55,500.0
2014-04-25 12:20:00,524.5,524.5,524.02,524.13,900.0,524.5,524.5,524.02,524.13,900.0
2014-04-25 12:25:00,524.25,524.37,523.6,524.37,1100.0,524.25,524.37,523.6,524.37,1100.0
2014-04-25 12:30:00,524.37,524.57,523.69,524.07,900.0,524.37,524.57,523.69,524.07,900.0
2014-04-25 12:35:00,524.07,524.07,523.68,523.68,300.0,524.07,524.07,523.68,523.68,300.0
2014-04-25 12:40:00,523.71,523.71,523.23,523.23,500.0,523.71,523.71,523.23,523.23,500.0
2014-04-25 12:45:00,524.11,524.11,523.52,523.52,700.0,524.11,524.11,523.52,523.52,700.0
2014-04-25 12:50:00,522.44,522.83,522.44,522.83,200.0,522.44,522.83,522.44,522.83,200.0
2014-04-25 12:55:00,522.96,522.99,522.59,522.59,400.0,522.96,522.99,522.59,522.59,400.0
2014-04-25 13:00:00,522.72,522.72,521.84,522.33,1800.0,522.72,522.72,521.84,522.33,1800.0
2014-04-25 13:05:00,522.55,522.88,522.55,522.87,600.0,522.55,522.88,522.55,522.87,600.0
2014-04-25 13:10:00,522.83,522.87,522.11,522.38,1000.0,522.83,522.87,522.11,522.38,1000.0
2014-04-25 13:15:00,522.38,522.56,521.87,521.87,400.0,522.38,522.56,521.87,521.87,400.0
2014-04-25 13:20:00,521.77,521.77,521.77,521.77,100.0,521.77,521.77,521.77,521.77,100.0
2014-04-25 13:25:00,522.47,522.53,522.47,522.53,900.0,522.47,522.53,522.47,522.53,900.0
2014-04-25 13:30:00,522.53,522.53,522.53,522.53,100.0,522.53,522.53,522.53,522.53,100.0
2014-04-25 13:35:00,522.16,522.74,522.16,522.74,800.0,522.16,522.74,522.16,522.74,800.0
2014-04-25 13:40:00,522.71,523.32,522.71,523.32,700.0,522.71,523.32,522.71,523.32,700.0
2014-04-25 13:45:00,523.83,524.24,523.65,524.13,1300.0,523.83,524.24,523.65,524.13,1300.0
2014-04-25 13:50:00,523.74,523.8,523.55,523.8,400.0,523.74,523.8,523.55,523.8,400.0
2014-04-25 13:55:00,523.55,523.71,522.95,523.71,600.0,523.55,523.71,522.95,523.71,600.0
2014-04-25 14:00:00,522.73,523.07,522.73,523.07,800.0,522.73,523.07,522.73,523.07,800.0
2014-04-25 14:05:00,522.92,522.97,522.24,522.94,1000.0,522.92,522.97,522.24,522.94,1000.0
2014-04-25 14:10:00,522.94,523.77,522.92,523.02,2300.0,522.94,523.77,522.92,523.02,2300.0
2014-04-25 14:15:00,523.34,523.34,522.59,522.83,500.0,523.34,523.34,522.59,522.83,500.0
2014-04-25 14:20:00,522.87,523.35,522.87,523.18,3400.0,522.87,523.35,522.87,523.18,3400.0
2014-04-25 14:25:00,523.29,523.74,522.87,522.87,3300.0,523.29,523.74,522.87,522.87,3300.0
2014-04-25 14:30:00,522.86,522.86,522.86,522.86,300.0,522.86,522.86,522.86,522.86,300.0
2014-04-25 14:35:00,522.16,524.54,522.16,524.54,4200.0,522.16,524.54,522.16,524.54,4200.0
2014-04-25 14:40:00,523.67,524.05,522.91,523.5,4400.0,523.67,524.05,522.91,523.5,4400.0
2014-04-25 14:45:00,523.16,523.99,522.66,523.37,3900.0,523.16,523.99,522.66,523.37,3900.0
2014-04-25 14:50:00,523.4,524.08,523.4,524.02,2000.0,523.4,524.08,523.4,524.02,2000.0
2014-04-25 14:55:00,523.94,523.94,523.03,523.81,2700.0,523.94,523.94,523.03,523.81,2700.0
2014-04-25 15:00:00,523.81,524.06,523.52,524.04,700.0,523.81,524.06,523.52,524.04,700.0
2014-04-25 15:05:00,524.07,524.61,523.62,524.02,3700.0,524.07,524.61,523.62,524.02,3700.0
2014-04-25 15:10:00,524.0,524.25,523.55,524.12,6700.0,524.0,524.25,523.55,524.12,6700.0
2014-04-25 15:15:00,524.07,524.07,524.07,524.07,100.0,524.07,524.07,524.07,524.07,100.0
2014-04-25 15:20:00,523.45,524.0,523.45,523.99,900.0,523.45,524.0,523.45,523.99,900.0
2014-04-25 15:25:00,523.99,524.64,523.99,524.64,1500.0,523.99,524.64,523.99,524.64,1500.0
2014-04-25 15:30:00,524.93,524.94,523.5,523.5,3200.0,524.93,524.94,523.5,523.5,3200.0
2014-04-25 15:35:00,523.51,523.98,522.89,522.89,2600.0,523.51,523.98,522.89,522.89,2600.0
2014-04-25 15:40:00,522.88,523.62,522.61,523.49,3800.0,522.88,523.62,522.61,523.49,3800.0
2014-04-25 15:45:00,523.34,524.07,522.96,523.81,3400.0,523.34,524.07,522.96,523.81,3400.0
2014-04-25 15:50:00,523.37,523.73,523.09,523.09,1700.0,523.37,523.73,523.09,523.09,1700.0
2014-04-25 15:55:00,523.1,523.59,522.01,522.06,17300.0,523.1,523.59,522.01,522.06,17300.0
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 09:35:00,522.29,522.29,522.29,522.29,0.0,522.29,522.29,522.29,522.29,0.0
2014-04-28 09:40:00,524.99,524.99,523.7,523.9,400.0,524.99,524.99,523.7,523.9,400.0
2014-04-28 09:45:00,525.26,528.25,525.26,526.4,5300.0,525.26,528.25,525.26,526.4,5300.0
2014-04-28 09:50:00,525.33,526.72,525.33,526.33,1400.0,525.33,526.72,525.33,526.33,1400.0
2014-04-28 09:55:00,526.93,527.88,525.04,526.3,2800.0,526.93,527.88,525.04,526.3,2800.0
2014-04-28 10:00:00,527.25,527.69,526.71,526.87,1900.0,527.25,527.69,526.71,526.87,1900.0
2014-04-28 10:05:00,528.26,529.38,527.63,529.37,2100.0,528.26,529.38,527.63,529.37,2100.0
2014-04-28 10:10:00,528.9,529.82,528.03,529.82,2800.0,528.9,529.82,528.03,529.82,2800.0
2014-04-28 10:15:00,529.7,530.34,529.55,529.83,3000.0,529.7,530.34,529.55,529.83,3000.0
2014-04-28 10:20:00,529.78,531.02,529.78,530.33,2400.0,529.78,531.02,529.78,530.33,2400.0
2014-04-28 10:25:00,529.9,529.9,529.82,529.82,600.0,529.9,529.9,529.82,529.82,600.0
2014-04-28 10:30:00,529.68,531.06,529.68,530.61,2100.0,529.68,531.06,529.68,530.61,2100.0
2014-04-28 10:35:00,530.64,530.64,529.81,529.86,1500.0,530.64,530.64,529.81,529.86,1500.0
2014-04-28 10:40:00,529.63,530.32,529.63,530.32,1400.0,529.63,530.32,529.63,530.32,1400.0
2014-04-28 10:45:00,529.77,529.88,528.91,529.07,600.0,529.77,529.88,528.91,529.07,600.0
2014-04-28 10:50:00,528.92,529.91,528.92,529.33,4200.0,528.92,529.91,528.92,529.33,4200.0
2014-04-28 10:55:00,528.76,529.19,528.22,529.14,3500.0,528.76,529.19,528.22,529.14,3500.0
2014-04-28 11:00:00,529.37,529.91,528.88,529.73,2400.0,529.37,529.91,528.88,529.73,2400.0
2014-04-28 11:05:00,529.78,530.0,529.72,529.9,1000.0,529.78,530.0,529.72,529.9,1000.0
2014-04-28 11:10:00,529.1,530.79,529.1,530.76,6800.0,529.1,530.79,529.1,530.76,6800.0
2014-04-28 11:15:00,530.17,530.71,530.0,530.27,1500.0,530.17,530.71,530.0,530.27,1500.0
2014-04-28 11:20:00,530.42,530.47,529.33,529.4,2000.0,530.42,530.47,529.33,529.4,2000.0
2014-04-28 11:25:00,528.73,529.39,528.33,529.39,1700.0,528.73,529.39,528.33,529.39,1700.0
2014-04-28 11:30:00,529.24,529.24,528.72,528.9,1300.0,529.24,529.24,528.72,528.9,1300.0
2014-04-28 11:35:00,528.89,529.87,528.89,529.87,5300.0,528.89,529.87,528.89,529.87,5300.0
2014-04-28 11:40:00,529.75,529.75,529.2,529.25,4900.0,529.75,529.75,529.2,529.25,4900.0
2014-04-28 11:45:00,528.96,529.75,528.96,529.38,1300.0,528.96,529.75,528.96,529.38,1300.0
2014-04-28 11:50:00,529.51,529.99,529.21,529.55,4200.0,529.51,529.99,529.21,529.55,4200.0
2014-04-28 11:55:00,528.87,529.31,528.37,528.56,1700.0,528.87,529.31,528.37,528.56,1700.0
2014-04-28 12:00:00,528.6,528.6,527.96,527.96,3200.0,528.6,528.6,527.96,527.96,3200.0
2014-04-28 12:05:00,527.57,527.57,526.98,526.98,1000.0,527.57,527.57,526.98,526.98,1000.0
2014-04-28 12:10:00,527.27,528.94,527.05,528.92,2500.0,527.27,528.94,527.05,528.92,2500.0
2014-04-28 12:15:00,528.63,528.97,528.63,528.97,400.0,528.63,528.97,528.63,528.97,400.0
2014-04-28 12:20:00,529.55,529.82,528.82,528.82,1300.0,529.55,529.82,528.82,528.82,1300.0
2014-04-28 12:25:00,528.89,529.09,528.0,528.47,1300.0,528.89,529.09,528.0,528.47,1300.0
2014-04-28 12:30:00,529.13,529.13,529.09,529.1,400.0,529.13,529.13,529.09,529.1,400.0
2014-04-28 12:35:00,529.22,529.79,528.99,528.99,1300.0,529.22,529.79,528.99,528.99,1300.0
2014-04-28 12:40:00,529.52,529.96,529.52,529.74,900.0,529.52,529.96,529.52,529.74,900.0
2014-04-28 12:45:00,529.58,529.83,529.39,529.83,1600.0,529.58,529.83,529.39,529.83,1600.0
2014-04-28 12:50:00,529.51,529.87,529.0,529.35,2800.0,529.51,529.87,529.0,529.35,2800.0
2014-04-28 12:55:00,529.53,529.73,529.25,529.53,2700.0,529.53,529.73,529.25,529.53,2700.0
2014-04-28 13:00:00,529.62,529.84,528.86,528.95,1600.0,529.62,529.84,528.86,528.95,1600.0
2014-04-28 13:05:00,528.6,529.06,528.07,528.74,1200.0,528.6,529.06,528.07,528.74,1200.0
2014-04-28 13:10:00,528.85,528.85,528.24,528.27,2000.0,528.85,528.85,528.24,528.27,2000.0
2014-04-28 13:15:00,527.6,528.36,527.17,527.97,600.0,527.6,528.36,527.17,527.97,600.0
2014-04-28 13:20:00,528.12,528.18,526.47,526.8,1800.0,528.12,528.18,526.47,526.8,1800.0
2014-04-28 13:25:00,526.53,526.56,526.53,526.56,300.0,526.53,526.56,526.53,526.56,300.0
2014-04-28 13:30:00,526.98,527.4,526.1,526.27,1700.0,526.98,527.4,526.1,526.27,1700.0
2014-04-28 13:35:00,526.16,526.88,525.8,526.87,1200.0,526.16,526.88,525.8,526.87,1200.0
2014-04-28 13:40:00,526.86,527.11,526.86,527.11,200.0,526.86,527.11,526.86,527.11,200.0
2014-04-28 13:45:00,526.74,527.02,526.74,526.95,500.0,526.74,527.02,526.74,526.95,500.0
2014-04-28 13:50:00,526.95,528.45,526.95,527.87,1600.0,526.95,528.45,526.95,527.87,1600.0
2014-04-28 13:55:00,528.11,528.11,525.99,526.76,1200.0,528.11,528.11,525.99,526.76,1200.0
2014-04-28 14:00:00,526.9,526.92,526.1,526.34,1800.0,526.9,526.92,526.1,526.34,1800.0
2014-04-28 14:05:00,525.7,527.49,525.7,527.19,1300.0,525.7,527.49,525.7,527.19,1300.0
2014-04-28 14:10:00,527.68,528.34,527.47,528.34,2300.0,527.68,528.34,527.47,528.34,2300.0
2014-04-28 14:15:00,528.01,528.35,528.0,528.35,900.0,528.01,528.35,528.0,528.35,900.0
2014-04-28 14:20:00,528.56,529.05,528.05,528.58,2100.0,528.56,529.05,528.05,528.58,2100.0
2014-04-28 14:25:00,528.8,528.95,528.49,528.95,1200.0,528.8,528.95,528.49,528.95,1200.0
2014-04-28 14:30:00,529.11,529.59,528.95,529.53,2000.0,529.11,529.59,528.95,529.53,2000.0
2014-04-28 14:35:00,529.27,529.61,529.27,529.61,500.0,529.27,529.61,529.27,529.61,500.0
2014-04-28 14:40:00,529.59,529.59,528.56,528.88,1800.0,529.59,529.59,528.56,528.88,1800.0
2014-04-28 14:45:00,528.88,529.96,528.52,529.96,2000.0,528.88,529.96,528.52,529.96,2000.0
2014-04-28 14:50:00,529.98,530.0,528.98,528.98,2400.0,529.98,530.0,528.98,528.98,2400.0
2014-04-28 14:55:00,529.27,529.52,529.1,529.1,1200.0,529.27,529.52,529.1,529.1,1200.0
2014-04-28 15:00:00,529.4,529.56,528.8,529.56,1900.0,529.4,529.56,528.8,529.56,1900.0
2014-04-28 15:05:00,529.9,531.24,529.9,531.24,5600.0,529.9,531.24,529.9,531.24,5600.0
2014-04-28 15:10:00,530.38,531.99,530.38,531.99,2600.0,530.38,531.99,530.38,531.99,2600.0
2014-04-28 15:15:00,531.92,532.2,531.3,531.57,3400.0,531.92,532.2,531.3,531.57,3400.0
2014-04-28 15:20:00,531.58,532.64,531.38,532.64,5400.0,531.58,532.64,531.38,532.64,5400.0
2014-04-28 15:25:00,532.8,533.56,532.47,533.24,7100.0,532.8,533.56,532.47,533.24,7100.0
2014-04-28 15:30:00,532.91,534.0,532.91,533.1,4600.0,532.91,534.0,532.91,533.1,4600.0
2014-04-28 15:35:00,533.13,533.52,532.93,533.52,1400.0,533.13,533.52,532.93,533.52,1400.0
2014-04-28 15:40:00,533.03,533.79,532.85,533.78,1900.0,533.03,533.79,532.85,533.78,1900.0
2014-04-28 15:45:00,533.34,533.9,532.45,533.43,4400.0,533.34,533.9,532.45,533.43,4400.0
2014-04-28 15:50:00,532.61,533.52,532.61,532.96,9700.0,532.61,533.52,532.61,532.96,9700.0
2014-04-28 15:55:00,532.96,533.13,531.36,531.52,30600.0,532.96,533.13,531.36,531.52,30600.0
2014-04-29 09:30:00,533.04,534.99,530.21,530.51,3000.0,533.04,534.99,530.21,530.51,3000.0
2014-04-29 09:35:00,531.7,531.7,530.0,531.16,2700.0,531.7,531.7,530.0,531.16,2700.0
2014-04-29 09:40:00,531.3,531.44,530.5,530.5,700.0,531.3,531.44,530.5,530.5,700.0
2014-04-29 09:45:00,531.85,532.76,531.85,532.76,700.0,531.85,532.76,531.85,532.76,700.0
2014-04-29 09:50:00,532.06,532.82,531.56,532.47,1700.0,532.06,532.82,531.56,532.47,1700.0
2014-04-29 09:55:00,531.59,531.62,530.21,530.21,700.0,531.59,531.62,530.21,530.21,700.0
2014-04-29 10:00:00,530.0,530.9,529.96,530.9,2100.0,530.0,530.9,529.96,530.9,2100.0
2014-04-29 10:05:00,529.96,530.83,529.96,530.53,1000.0,529.96,530.83,529.96,530.53,1000.0
2014-04-29 10:10:00,530.19,530.64,529.97,530.15,1700.0,530.19,530.64,529.97,530.15,1700.0
2014-04-29 10:15:00,529.98,531.03,529.98,530.94,2500.0,529.98,531.03,529.98,530.94,2500.0
2014-04-29 10:20:00,530.94,530.94,530.94,530.94,0.0,530.94,530.94,530.94,530.94,0.0
2014-04-29 10:25:00,529.43,529.97,529.35,529.8,1700.0,529.43,529.97,529.35,529.8,1700.0
2014-04-29 10:30:00,529.54,529.54,529.05,529.4,1000.0,529.54,529.54,529.05,529.4,1000.0
2014-04-29 10:35:00,529.98,531.41,529.2,530.36,2000.0,529.98,531.41,529.2,530.36,2000.0
2014-04-29 10:40:00,531.19,531.19,530.37,530.37,200.0,531.19,531.19,530.37,530.37,200.0
2014-04-29 10:45:00,531.22,531.22,530.33,530.63,1000.0,531.22,531.22,530.33,530.63,1000.0
2014-04-29 10:50:00,531.15,531.15,530.64,530.64,1200.0,531.15,531.15,530.64,530.64,1200.0
2014-04-29 10:55:00,529.63,530.59,529.63,530.59,200.0,529.63,530.59,529.63,530.59,200.0
2014-04-29 11:00:00,530.35,530.35,530.34,530.34,400.0,530.35,530.35,530.34,530.34,400.0
2014-04-29 11:05:00,529.86,529.86,529.86,529.86,100.0,529.86,529.86,529.86,529.86,100.0
2014-04-29 11:10:00,529.59,529.6,529.06,529.06,1300.0,529.59,529.6,529.06,529.06,1300.0
2014-04-29 11:15:00,529.04,529.55,529.04,529.55,900.0,529.04,529.55,529.04,529.55,900.0
2014-04-29 11:20:00,529.57,530.18,529.27,529.5,2000.0,529.57,530.18,529.27,529.5,2000.0
2014-04-29 11:25:00,530.39,530.56,529.95,530.56,400.0,530.39,530.56,529.95,530.56,400.0
2014-04-29 11:30:00,530.56,530.56,530.56,530.56,0.0,530.56,530.56,530.56,530.56,0.0
2014-04-29 11:35:00,530.31,530.85,529.96,530.7,1500.0,530.31,530.85,529.96,530.7,1500.0
2014-04-29 11:40:00,530.07,530.18,530.07,530.18,200.0,530.07,530.18,530.07,530.18,200.0
2014-04-29 11:45:00,529.81,529.81,529.81,529.81,100.0,529.81,529.81,529.81,529.81,100.0
2014-04-29 11:50:00,529.81,529.81,529.81,529.81,0.0,529.81,529.81,529.81,529.81,0.0
2014-04-29 11:55:00,530.22,530.92,530.22,530.92,700.0,530.22,530.92,530.22,530.92,700.0
2014-04-29 12:00:00,530.51,530.68,530.51,530.68,200.0,530.51,530.68,530.51,530.68,200.0
2014-04-29 12:05:00,530.4,530.4,530.29,530.29,300.0,530.4,530.4,530.29,530.29,300.0
2014-04-29 12:10:00,530.97,531.03,530.97,531.03,500.0,530.97,531.03,530.97,531.03,500.0
2014-04-29 12:15:00,530.55,530.69,530.08,530.29,1300.0,530.55,530.69,530.08,530.29,1300.0
2014-04-29 12:20:00,530.47,531.84,530.47,531.84,1900.0,530.47,531.84,530.47,531.84,1900.0
2014-04-29 12:25:00,531.47,531.86,531.11,531.68,2100.0,531.47,531.86,531.11,531.68,2100.0
2014-04-29 12:30:00,531.51,532.0,531.51,531.95,700.0,531.51,532.0,531.51,531.95,700.0
2014-04-29 12:35:00,532.15,532.15,531.63,531.63,1600.0,532.15,532.15,531.63,531.63,1600.0
2014-04-29 12:40:00,531.63,531.63,531.12,531.3,1500.0,531.63,531.63,531.12,531.3,1500.0
2014-04-29 12:45:00,531.22,531.78,531.08,531.22,900.0,531.22,531.78,531.08,531.22,900.0
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 12:55:00,531.22,531.22,531.22,531.22,0.0,531.22,531.22,531.22,531.22,0.0
2014-04-29 13:00:00,531.21,531.21,530.9,531.0,800.0,531.21,531.21,530.9,531.0,800.0
2014-04-29 13:05:00,531.05,531.36,530.92,530.92,600.0,531.05,531.36,530.92,530.92,600.0
2014-04-29 13:10:00,530.62,531.35,530.62,531.17,1200.0,530.62,531.35,530.62,531.17,1200.0
2014-04-29 13:15:00,530.8,530.8,530.8,530.8,100.0,530.8,530.8,530.8,530.8,100.0
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 13:25:00,531.07,531.07,531.07,531.07,0.0,531.07,531.07,531.07,531.07,0.0
2014-04-29 13:30:00,530.91,531.53,530.91,531.53,200.0,530.91,531.53,530.91,531.53,200.0
2014-04-29 13:35:00,531.26,531.71,531.13,531.36,2600.0,531.26,531.71,531.13,531.36,2600.0
2014-04-29 13:40:00,531.5,531.94,530.86,530.86,3000.0,531.5,531.94,530.86,530.86,3000.0
2014-04-29 13:45:00,531.29,531.29,531.29,531.29,100.0,531.29,531.29,531.29,531.29,100.0
2014-04-29 13:50:00,531.5,531.57,531.31,531.43,2200.0,531.5,531.57,531.31,531.43,2200.0
2014-04-29 13:55:00,531.57,532.14,531.39,531.39,800.0,531.57,532.14,531.39,531.39,800.0
2014-04-29 14:00:00,531.4,531.5,530.91,531.5,1200.0,531.4,531.5,530.91,531.5,1200.0
2014-04-29 14:05:00,531.88,531.88,531.5,531.5,200.0,531.88,531.88,531.5,531.5,200.0
2014-04-29 14:10:00,531.41,531.41,531.41,531.41,100.0,531.41,531.41,531.41,531.41,100.0
2014-04-29 14:15:00,530.51,530.51,530.34,530.41,1200.0,530.51,530.51,530.34,530.41,1200.0
2014-04-29 14:20:00,530.88,530.98,530.88,530.98,800.0,530.88,530.98,530.88,530.98,800.0
2014-04-29 14:25:00,530.65,531.23,530.37,530.42,400.0,530.65,531.23,530.37,530.42,400.0
2014-04-29 14:30:00,530.51,530.51,530.04,530.41,300.0,530.51,530.51,530.04,530.41,300.0
2014-04-29 14:35:00,530.08,530.68,530.06,530.06,700.0,530.08,530.68,530.06,530.06,700.0
2014-04-29 14:40:00,530.06,530.06,530.06,530.06,0.0,530.06,530.06,530.06,530.06,0.0
2014-04-29 14:45:00,530.2,530.32,529.67,529.67,900.0,530.2,530.32,529.67,529.67,900.0
2014-04-29 14:50:00,529.69,530.43,529.69,530.34,2900.0,529.69,530.43,529.69,530.34,2900.0
2014-04-29 14:55:00,530.8,531.13,530.8,531.13,200.0,530.8,531.13,530.8,531.13,200.0
2014-04-29 15:00:00,530.53,530.53,530.53,530.53,100.0,530.53,530.53,530.53,530.53,100.0
2014-04-29 15:05:00,531.04,531.04,530.66,530.97,600.0,531.04,531.04,530.66,530.97,600.0
2014-04-29 15:10:00,531.02,531.03,530.59,530.59,2100.0,531.02,531.03,530.59,530.59,2100.0
2014-04-29 15:15:00,530.54,530.54,530.54,530.54,100.0,530.54,530.54,530.54,530.54,100.0
2014-04-29 15:20:00,530.55,530.96,530.55,530.96,200.0,530.55,530.96,530.55,530.96,200.0
2014-04-29 15:25:00,530.55,530.56,530.55,530.56,300.0,530.55,530.56,530.55,530.56,300.0
2014-04-29 15:30:00,530.54,530.88,530.44,530.46,1800.0,530.54,530.88,530.44,530.46,1800.0
2014-04-29 15:35:00,530.46,530.46,529.56,529.77,3900.0,530.46,530.46,529.56,529.77,3900.0
2014-04-29 15:40:00,529.75,529.82,529.54,529.54,2000.0,529.75,529.82,529.54,529.54,2000.0
2014-04-29 15:45:00,529.24,529.56,529.12,529.49,2800.0,529.24,529.56,529.12,529.49,2800.0
2014-04-29 15:50:00,529.35,529.47,529.1,529.25,2500.0,529.35,529.47,529.1,529.25,2500.0
2014-04-29 15:55:00,529.43,530.41,529.06,529.83,17200.0,529.43,530.41,529.06,529.83,17200.0
2014-04-30 09:30:00,534.84,534.84,528.72,528.72,1600.0,534.84,534.84,528.72,528.72,1600.0
2014-04-30 09:35:00,529.19,529.19,529.19,529.19,100.0,529.19,529.19,529.19,529.19,100.0
2014-04-30 09:40:00,529.95,530.64,529.95,530.15,600.0,529.95,530.64,529.95,530.15,600.0
2014-04-30 09:45:00,529.76,530.89,529.76,530.89,900.0,529.76,530.89,529.76,530.89,900.0
2014-04-30 09:50:00,531.7,531.7,529.55,529.85,1000.0,531.7,531.7,529.55,529.85,1000.0
2014-04-30 09:55:00,529.22,529.84,529.02,529.78,2200.0,529.22,529.84,529.02,529.78,2200.0
2014-04-30 10:00:00,529.68,531.08,529.35,530.34,3200.0,529.68,531.08,529.35,530.34,3200.0
2014-04-30 10:05:00,530.32,530.5,530.27,530.5,1700.0,530.32,530.5,530.27,530.5,1700.0
2014-04-30 10:10:00,530.45,531.92,530.27,531.48,1100.0,530.45,531.92,530.27,531.48,1100.0
2014-04-30 10:15:00,531.5,531.66,530.6,530.87,3400.0,531.5,531.66,530.6,530.87,3400.0
2014-04-30 10:20:00,530.95,530.95,530.95,530.95,100.0,530.95,530.95,530.95,530.95,100.0
2014-04-30 10:25:00,530.02,530.62,530.02,530.36,500.0,530.02,530.62,530.02,530.36,500.0
2014-04-30 10:30:00,530.44,530.82,530.17,530.57,2900.0,530.44,530.82,530.17,530.57,2900.0
2014-04-30 10:35:00,530.17,530.91,530.17,530.91,1700.0,530.17,530.91,530.17,530.91,1700.0
2014-04-30 10:40:00,530.7,530.7,529.83,529.93,600.0,530.7,530.7,529.83,529.93,600.0
2014-04-30 10:45:00,530.44,530.96,530.0,530.65,1800.0,530.44,530.96,530.0,530.65,1800.0
2014-04-30 10:50:00,531.1,531.1,530.77,530.77,300.0,531.1,531.1,530.77,530.77,300.0
2014-04-30 10:55:00,530.99,530.99,530.42,530.85,2100.0,530.99,530.99,530.42,530.85,2100.0
2014-04-30 11:00:00,530.83,530.89,530.83,530.89,500.0,530.83,530.89,530.83,530.89,500.0
2014-04-30 11:05:00,530.85,531.4,530.5,530.83,1200.0,530.85,531.4,530.5,530.83,1200.0
2014-04-30 11:10:00,530.61,530.71,529.52,529.53,2900.0,530.61,530.71,529.52,529.53,2900.0
2014-04-30 11:15:00,529.54,530.28,529.52,530.28,2800.0,529.54,530.28,529.52,530.28,2800.0
2014-04-30 11:20:00,530.07,530.07,530.07,530.07,300.0,530.07,530.07,530.07,530.07,300.0
2014-04-30 11:25:00,530.01,530.67,530.01,530.06,1000.0,530.01,530.67,530.01,530.06,1000.0
2014-04-30 11:30:00,530.1,530.53,529.79,530.04,3200.0,530.1,530.53,529.79,530.04,3200.0
2014-04-30 11:35:00,529.86,530.19,529.86,530.19,500.0,529.86,530.19,529.86,530.19,500.0
2014-04-30 11:40:00,530.28,530.69,529.98,530.69,800.0,530.28,530.69,529.98,530.69,800.0
2014-04-30 11:45:00,530.68,530.93,530.67,530.93,800.0,530.68,530.93,530.67,530.93,800.0
2014-04-30 11:50:00,531.13,531.47,531.13,531.47,400.0,531.13,531.47,531.13,531.47,400.0
2014-04-30 11:55:00,531.37,531.37,530.51,530.82,2100.0,531.37,531.37,530.51,530.82,2100.0
2014-04-30 12:00:00,530.82,530.96,530.61,530.61,1100.0,530.82,530.96,530.61,530.61,1100.0
2014-04-30 12:05:00,530.65,530.94,530.65,530.94,400.0,530.65,530.94,530.65,530.94,400.0
2014-04-30 12:10:00,531.25,531.35,530.9,530.9,300.0,531.25,531.35,530.9,530.9,300.0
2014-04-30 12:15:00,531.11,531.11,529.93,530.66,1700.0,531.11,531.11,529.93,530.66,1700.0
2014-04-30 12:20:00,530.9,530.9,530.73,530.89,900.0,530.9,530.9,530.73,530.89,900.0
2014-04-30 12:25:00,531.01,531.01,530.34,530.34,300.0,531.01,531.01,530.34,530.34,300.0
2014-04-30 12:30:00,530.99,531.17,530.99,531.17,700.0,530.99,531.17,530.99,531.17,700.0
2014-04-30 12:35:00,531.22,531.23,531.22,531.23,400.0,531.22,531.23,531.22,531.23,400.0
2014-04-30 12:40:00,531.22,531.22,530.76,530.76,200.0,531.22,531.22,530.76,530.76,200.0
2014-04-30 12:45:00,531.5,532.04,531.5,532.04,1300.0,531.5,532.04,531.5,532.04,1300.0
2014-04-30 12:50:00,532.04,532.26,531.22,531.22,1300.0,532.04,532.26,531.22,531.22,1300.0
2014-04-30 12:55:00,531.22,531.42,531.22,531.42,300.0,531.22,531.42,531.22,531.42,300.0
2014-04-30 13:00:00,531.38,532.04,531.28,531.84,2900.0,531.38,532.04,531.28,531.84,2900.0
2014-04-30 13:05:00,531.46,531.85,531.46,531.85,400.0,531.46,531.85,531.46,531.85,400.0
2014-04-30 13:10:00,531.84,531.99,531.84,531.99,600.0,531.84,531.99,531.84,531.99,600.0
2014-04-30 13:15:00,532.0,532.37,532.0,532.0,2000.0,532.0,532.37,532.0,532.0,2000.0
2014-04-30 13:20:00,532.14,532.35,531.97,532.35,1800.0,532.14,532.35,531.97,532.35,1800.0
2014-04-30 13:25:00,531.79,532.05,531.72,532.05,300.0,531.79,532.05,531.72,532.05,300.0
2014-04-30 13:30:00,531.96,532.34,531.96,532.13,900.0,531.96,532.34,531.96,532.13,900.0
2014-04-30 13:35:00,532.93,532.93,532.4,532.4,1500.0,532.93,532.93,532.4,532.4,1500.0
2014-04-30 13:40:00,532.1,532.11,532.1,532.11,200.0,532.1,532.11,532.1,532.11,200.0
2014-04-30 13:45:00,532.55,532.93,532.08,532.39,1500.0,532.55,532.93,532.08,532.39,1500.0
2014-04-30 13:50:00,533.05,533.06,532.28,532.28,300.0,533.05,533.06,532.28,532.28,300.0
2014-04-30 13:55:00,532.26,533.0,530.63,530.63,1800.0,532.26,533.0,530.63,530.63,1800.0
2014-04-30 14:00:00,531.43,533.02,531.43,532.79,700.0,531.43,533.02,531.43,532.79,700.0
2014-04-30 14:05:00,533.15,533.15,531.71,532.42,2200.0,533.15,533.15,531.71,532.42,2200.0
2014-04-30 14:10:00,532.37,532.37,531.91,532.04,700.0,532.37,532.37,531.91,532.04,700.0
2014-04-30 14:15:00,531.51,532.93,531.51,532.93,1600.0,531.51,532.93,531.51,532.93,1600.0
2014-04-30 14:20:00,533.02,533.41,532.45,532.81,3300.0,533.02,533.41,532.45,532.81,3300.0
2014-04-30 14:25:00,532.62,532.89,532.05,532.45,4000.0,532.62,532.89,532.05,532.45,4000.0
2014-04-30 14:30:00,532.73,532.73,532.69,532.7,800.0,532.73,532.73,532.69,532.7,800.0
2014-04-30 14:35:00,532.26,532.65,531.91,531.91,1900.0,532.26,532.65,531.91,531.91,1900.0
2014-04-30 14:40:00,532.2,532.47,532.18,532.18,700.0,532.2,532.47,532.18,532.18,700.0
2014-04-30 14:45:00,532.52,532.97,532.52,532.75,2900.0,532.52,532.97,532.52,532.75,2900.0
2014-04-30 14:50:00,532.75,533.01,532.41,532.42,1300.0,532.75,533.01,532.41,532.42,1300.0
2014-04-30 14:55:00,532.36,532.91,532.27,532.27,1500.0,532.36,532.91,532.27,532.27,1500.0
2014-04-30 15:00:00,532.02,532.47,531.91,531.91,1500.0,532.02,532.47,531.91,531.91,1500.0
2014-04-30 15:05:00,531.92,532.0,531.17,531.76,3100.0,531.92,532.0,531.17,531.76,3100.0
2014-04-30 15:10:00,531.61,531.79,531.06,531.06,1500.0,531.61,531.79,531.06,531.06,1500.0
2014-04-30 15:15:00,531.19,531.46,530.95,531.34,3600.0,531.19,531.46,530.95,531.34,3600.0
2014-04-30 15:20:00,531.2,531.61,530.91,531.2,1800.0,531.2,531.61,530.91,531.2,1800.0
2014-04-30 15:25:00,531.64,532.23,531.15,531.99,1100.0,531.64,532.23,531.15,531.99,1100.0
2014-04-30 15:30:00,532.0,532.97,531.84,532.58,3700.0,532.0,532.97,531.84,532.58,3700.0
2014-04-30 15:35:00,532.88,532.88,532.16,532.17,2900.0,532.88,532.88,532.16,532.17,2900.0
2014-04-30 15:40:00,532.49,533.87,532.49,533.5,6400.0,532.49,533.87,532.49,533.5,6400.0
2014-04-30 15:45:00,533.82,533.87,532.52,533.3,3800.0,533.82,533.87,532.52,533.3,3800.0
2014-04-30 15:50:00,533.68,533.71,533.12,533.69,3800.0,533.68,533.71,533.12,533.69,3800.0
2014-04-30 15:55:00,533.71,534.28,533.23,533.62,15700.0,533.71,534.28,533.23,533.62,15700.0
2014-05-01 09:30:00,529.12,534.43,529.12,532.2,2400.0,529.12,534.43,529.12,532.2,2400.0
2014-05-01 09:35:00,532.66,533.66,532.22,533.66,400.0,532.66,533.66,532.22,533.66,400.0
2014-05-01 09:40:00,533.65,533.85,532.33,532.33,600.0,533.65,533.85,532.33,532.33,600.0
2014-05-01 09:45:00,532.38,533.86,532.38,532.46,300.0,532.38,533.86,532.38,532.46,300.0
2014-05-01 09:50:00,533.78,533.78,532.88,533.74,400.0,533.78,533.78,532.88,533.74,400.0
2014-05-01 09:55:00,533.77,533.81,532.87,532.98,2400.0,533.77,533.81,532.87,532.98,2400.0
2014-05-01 10:00:00,532.33,532.46,530.55,530.84,1600.0,532.33,532.46,530.55,530.84,1600.0
2014-05-01 10:05:00,531.85,531.85,531.67,531.67,500.0,531.85,531.85,531.67,531.67,500.0
2014-05-01 10:10:00,532.48,532.48,531.33,531.69,1300.0,532.48,532.48,531.33,531.69,1300.0
2014-05-01 10:15:00,530.72,530.89,529.83,530.58,1600.0,530.72,530.89,529.83,530.58,1600.0
2014-05-01 10:20:00,530.56,530.56,530.15,530.15,300.0,530.56,530.56,530.15,530.15,300.0
2014-05-01 10:25:00,530.07,531.25,530.07,530.36,900.0,530.07,531.25,530.07,530.36,900.0
2014-05-01 10:30:00,530.36,530.36,529.5,529.95,1700.0,530.36,530.36,529.5,529.95,1700.0
2014-05-01 10:35:00,530.15,530.51,529.85,530.31,700.0,530.15,530.51,529.85,530.31,700.0
2014-05-01 10:40:00,530.87,531.08,530.87,530.92,400.0,530.87,531.08,530.87,530.92,400.0
2014-05-01 10:45:00,530.92,531.02,530.88,531.02,600.0,530.92,531.02,530.88,531.02,600.0
2014-05-01 10:50:00,530.88,530.92,530.83,530.92,500.0,530.88,530.92,530.83,530.92,500.0
2014-05-01 10:55:00,531.53,531.53,530.67,531.39,500.0,531.53,531.53,530.67,531.39,500.0
2014-05-01 11:00:00,532.18,532.18,531.5,531.5,200.0,532.18,532.18,531.5,531.5,200.0
2014-05-01 11:05:00,531.46,531.58,531.3,531.58,400.0,531.46,531.58,531.3,531.58,400.0
2014-05-01 11:10:00,531.07,531.3,531.07,531.3,800.0,531.07,531.3,531.07,531.3,800.0
2014-05-01 11:15:00,531.81,531.88,531.03,531.14,1000.0,531.81,531.88,531.03,531.14,1000.0
2014-05-01 11:20:00,531.0,531.32,530.56,531.07,1400.0,531.0,531.32,530.56,531.07,1400.0
2014-05-01 11:25:00,531.07,531.07,531.02,531.04,300.0,531.07,531.07,531.02,531.04,300.0
2014-05-01 11:30:00,531.48,532.34,530.85,531.95,900.0,531.48,532.34,530.85,531.95,900.0
2014-05-01 11:35:00,532.68,532.68,531.37,531.54,700.0,532.68,532.68,531.37,531.54,700.0
2014-05-01 11:40:00,530.52,531.46,530.52,531.23,1000.0,530.52,531.46,530.52,531.23,1000.0
2014-05-01 11:45:00,531.25,531.82,530.55,530.55,1500.0,531.25,531.82,530.55,530.55,1500.0
2014-05-01 11:50:00,530.62,530.62,530.62,530.62,100.0,530.62,530.62,530.62,530.62,100.0
2014-05-01 11:55:00,531.39,531.39,530.52,530.59,900.0,531.39,531.39,530.52,530.59,900.0
2014-05-01 12:00:00,529.92,530.0,529.83,530.0,900.0,529.92,530.0,529.83,530.0,900.0
2014-05-01 12:05:00,530.0,530.77,529.98,530.46,2600.0,530.0,530.77,529.98,530.46,2600.0
2014-05-01 12:10:00,531.34,531.54,531.11,531.11,400.0,531.34,531.54,531.11,531.11,400.0
2014-05-01 12:15:00,531.16,531.16,530.8,530.8,200.0,531.16,531.16,530.8,530.8,200.0
2014-05-01 12:20:00,531.19,531.19,530.49,530.49,200.0,531.19,531.19,530.49,530.49,200.0
2014-05-01 12:25:00,530.75,530.75,530.75,530.75,200.0,530.75,530.75,530.75,530.75,200.0
2014-05-01 12:30:00,529.89,530.29,529.57,529.76,700.0,529.89,530.29,529.57,529.76,700.0
2014-05-01 12:35:00,529.94,530.0,528.99,528.99,1300.0,529.94,530.0,528.99,528.99,1300.0
2014-05-01 12:40:00,529.24,529.48,528.95,528.97,1600.0,529.24,529.48,528.95,528.97,1600.0
2014-05-01 12:45:00,528.89,529.24,528.3,528.3,1100.0,528.89,529.24,528.3,528.3,1100.0
2014-05-01 12:50:00,528.48,529.04,528.27,528.66,4900.0,528.48,529.04,528.27,528.66,4900.0
2014-05-01 12:55:00,528.68,529.74,528.46,529.09,1600.0,528.68,529.74,528.46,529.09,1600.0
2014-05-01 13:00:00,529.27,529.54,528.72,528.72,4600.0,529.27,529.54,528.72,528.72,4600.0
2014-05-01 13:05:00,528.84,529.26,528.61,529.26,2600.0,528.84,529.26,528.61,529.26,2600.0
2014-05-01 13:10:00,529.25,529.25,528.8,528.95,1400.0,529.25,529.25,528.8,528.95,1400.0
2014-05-01 13:15:00,529.28,529.28,529.18,529.18,400.0,529.28,529.28,529.18,529.18,400.0
2014-05-01 13:20:00,529.22,529.22,527.87,528.45,2800.0,529.22,529.22,527.87,528.45,2800.0
2014-05-01 13:25:00,528.3,528.7,528.3,528.48,1200.0,528.3,528.7,528.3,528.48,1200.0
2014-05-01 13:30:00,528.39,528.39,527.82,527.92,2400.0,528.39,528.39,527.82,527.92,2400.0
2014-05-01 13:35:00,528.02,528.81,528.02,528.81,2300.0,528.02,528.81,528.02,528.81,2300.0
2014-05-01 13:40:00,528.54,528.54,528.35,528.45,500.0,528.54,528.54,528.35,528.45,500.0
2014-05-01 13:45:00,528.08,528.25,527.56,527.85,1000.0,528.08,528.25,527.56,527.85,1000.0
2014-05-01 13:50:00,527.8,527.8,526.9,527.01,600.0,527.8,527.8,526.9,527.01,600.0
2014-05-01 13:55:00,527.36,527.57,525.99,526.57,3500.0,527.36,527.57,525.99,526.57,3500.0
2014-05-01 14:00:00,527.01,527.22,526.76,527.16,2200.0,527.01,527.22,526.76,527.16,2200.0
2014-05-01 14:05:00,527.55,527.69,527.37,527.52,2600.0,527.55,527.69,527.37,527.52,2600.0
2014-05-01 14:10:00,527.53,527.53,527.21,527.26,800.0,527.53,527.53,527.21,527.26,800.0
2014-05-01 14:15:00,527.28,527.48,527.09,527.34,700.0,527.28,527.48,527.09,527.34,700.0
2014-05-01 14:20:00,527.17,527.74,527.08,527.74,1600.0,527.17,527.74,527.08,527.74,1600.0
2014-05-01 14:25:00,527.45,527.7,526.83,527.3,1500.0,527.45,527.7,526.83,527.3,1500.0
2014-05-01 14:30:00,527.22,527.26,526.93,526.93,700.0,527.22,527.26,526.93,526.93,700.0
2014-05-01 14:35:00,526.63,526.81,526.26,526.26,1100.0,526.63,526.81,526.26,526.26,1100.0
2014-05-01 14:40:00,526.47,526.89,525.76,526.16,3400.0,526.47,526.89,525.76,526.16,3400.0
2014-05-01 14:45:00,526.28,526.85,525.61,526.7,2400.0,526.28,526.85,525.61,526.7,2400.0
2014-05-01 14:50:00,526.71,526.71,526.36,526.52,800.0,526.71,526.71,526.36,526.52,800.0
2014-05-01 14:55:00,526.47,526.47,525.72,526.1,700.0,526.47,526.47,525.72,526.1,700.0
2014-05-01 15:00:00,525.96,526.61,525.96,526.09,2600.0,525.96,526.61,525.96,526.09,2600.0
2014-05-01 15:05:00,525.84,525.87,525.83,525.86,900.0,525.84,525.87,525.83,525.86,900.0
2014-05-01 15:10:00,525.34,526.04,525.21,526.04,1800.0,525.34,526.04,525.21,526.04,1800.0
2014-05-01 15:15:00,525.84,526.84,525.73,526.62,4200.0,525.84,526.84,525.73,526.62,4200.0
2014-05-01 15:20:00,526.36,526.92,525.99,526.11,3800.0,526.36,526.92,525.99,526.11,3800.0
2014-05-01 15:25:00,526.08,526.39,525.86,526.09,2000.0,526.08,526.39,525.86,526.09,2000.0
2014-05-01 15:30:00,525.84,526.15,525.7,526.14,5000.0,525.84,526.15,525.7,526.14,5000.0
2014-05-01 15:35:00,526.13,526.21,525.27,525.27,4000.0,526.13,526.21,525.27,525.27,4000.0
2014-05-01 15:40:00,525.65,526.27,525.6,525.89,2300.0,525.65,526.27,525.6,525.89,2300.0
2014-05-01 15:45:00,525.8,525.93,525.41,525.55,4200.0,525.8,525.93,525.41,525.55,4200.0
2014-05-01 15:50:00,525.55,526.77,525.55,526.5,7600.0,525.55,526.77,525.55,526.5,7600.0
2014-05-01 15:55:00,526.75,527.09,526.57,526.98,11300.0,526.75,527.09,526.57,526.98,11300.0
2014-05-02 09:30:00,527.82,527.82,527.0,527.0,900.0,527.82,527.82,527.0,527.0,900.0
2014-05-02 09:35:00,527.31,532.99,527.18,532.99,4000.0,527.31,532.99,527.18,532.99,4000.0
2014-05-02 09:40:00,532.25,532.32,531.44,531.49,3500.0,532.25,532.32,531.44,531.49,3500.0
2014-05-02 09:45:00,532.0,534.58,532.0,532.09,3400.0,532.0,534.58,532.0,532.09,3400.0
2014-05-02 09:50:00,532.55,532.55,531.26,531.26,600.0,532.55,532.55,531.26,531.26,600.0
2014-05-02 09:55:00,531.35,531.57,530.05,530.05,1500.0,531.35,531.57,530.05,530.05,1500.0
2014-05-02 10:00:00,531.39,531.5,529.65,529.65,1900.0,531.39,531.5,529.65,529.65,1900.0
2014-05-02 10:05:00,531.0,531.59,530.6,531.54,3700.0,531.0,531.59,530.6,531.54,3700.0
2014-05-02 10:10:00,532.0,532.05,531.95,531.96,1300.0,532.0,532.05,531.95,531.96,1300.0
2014-05-02 10:15:00,531.96,531.96,531.96,531.96,100.0,531.96,531.96,531.96,531.96,100.0
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 10:25:00,531.96,531.96,531.96,531.96,0.0,531.96,531.96,531.96,531.96,0.0
2014-05-02 10:30:00,530.1,530.55,529.07,530.33,1500.0,530.1,530.55,529.07,530.33,1500.0
2014-05-02 10:35:00,530.71,531.4,530.56,531.4,300.0,530.71,531.4,530.56,531.4,300.0
2014-05-02 10:40:00,530.55,530.55,530.09,530.09,1000.0,530.55,530.55,530.09,530.09,1000.0
2014-05-02 10:45:00,529.21,529.21,527.15,527.15,1600.0,529.21,529.21,527.15,527.15,1600.0
2014-05-02 10:50:00,527.0,527.49,527.0,527.49,700.0,527.0,527.49,527.0,527.49,700.0
2014-05-02 10:55:00,528.26,528.31,527.27,527.27,1600.0,528.26,528.31,527.27,527.27,1600.0
2014-05-02 11:00:00,527.9,529.69,527.9,529.09,4600.0,527.9,529.69,527.9,529.09,4600.0
2014-05-02 11:05:00,529.35,529.35,528.82,528.82,500.0,529.35,529.35,528.82,528.82,500.0
2014-05-02 11:10:00,528.36,528.84,527.94,528.53,1000.0,528.36,528.84,527.94,528.53,1000.0
2014-05-02 11:15:00,528.26,528.97,528.26,528.97,900.0,528.26,528.97,528.26,528.97,900.0
2014-05-02 11:20:00,529.47,529.47,529.47,529.47,100.0,529.47,529.47,529.47,529.47,100.0
2014-05-02 11:25:00,528.91,529.07,528.0,529.07,500.0,528.91,529.07,528.0,529.07,500.0
2014-05-02 11:30:00,529.26,529.8,529.11,529.8,2400.0,529.26,529.8,529.11,529.8,2400.0
2014-05-02 11:35:00,529.53,529.53,529.53,529.53,100.0,529.53,529.53,529.53,529.53,100.0
2014-05-02 11:40:00,529.2,529.2,529.2,529.2,100.0,529.2,529.2,529.2,529.2,100.0
2014-05-02 11:45:00,529.41,529.9,529.41,529.9,200.0,529.41,529.9,529.41,529.9,200.0
2014-05-02 11:50:00,529.65,529.98,529.65,529.78,1200.0,529.65,529.98,529.65,529.78,1200.0
2014-05-02 11:55:00,530.08,530.24,529.83,530.24,1100.0,530.08,530.24,529.83,530.24,1100.0
2014-05-02 12:00:00,530.51,530.52,530.11,530.21,900.0,530.51,530.52,530.11,530.21,900.0
2014-05-02 12:05:00,530.66,530.66,529.89,529.89,400.0,530.66,530.66,529.89,529.89,400.0
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 12:15:00,529.2,529.2,529.2,529.2,0.0,529.2,529.2,529.2,529.2,0.0
2014-05-02 12:20:00,529.32,530.01,529.32,530.01,200.0,529.32,530.01,529.32,530.01,200.0
2014-05-02 12:25:00,529.27,529.88,529.27,529.48,4300.0,529.27,529.88,529.27,529.48,4300.0
2014-05-02 12:30:00,529.88,529.88,529.07,529.07,200.0,529.88,529.88,529.07,529.07,200.0
2014-05-02 12:35:00,529.21,529.21,529.21,529.21,100.0,529.21,529.21,529.21,529.21,100.0
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 12:45:00,529.42,529.42,529.42,529.42,0.0,529.42,529.42,529.42,529.42,0.0
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 12:55:00,529.12,529.12,529.12,529.12,0.0,529.12,529.12,529.12,529.12,0.0
2014-05-02 13:00:00,529.04,529.14,529.04,529.14,500.0,529.04,529.14,529.04,529.14,500.0
2014-05-02 13:05:00,529.14,529.21,528.77,528.77,1400.0,529.14,529.21,528.77,528.77,1400.0
2014-05-02 13:10:00,528.86,529.13,528.85,528.99,1800.0,528.86,529.13,528.85,528.99,1800.0
2014-05-02 13:15:00,528.84,528.84,528.31,528.73,1000.0,528.84,528.84,528.31,528.73,1000.0
2014-05-02 13:20:00,528.54,528.81,528.34,528.34,700.0,528.54,528.81,528.34,528.34,700.0
2014-05-02 13:25:00,528.77,528.77,528.17,528.17,700.0,528.77,528.77,528.17,528.17,700.0
2014-05-02 13:30:00,528.1,528.59,527.69,528.44,4900.0,528.1,528.59,527.69,528.44,4900.0
2014-05-02 13:35:00,528.76,528.76,528.76,528.76,300.0,528.76,528.76,528.76,528.76,300.0
2014-05-02 13:40:00,528.35,528.71,528.16,528.69,2100.0,528.35,528.71,528.16,528.69,2100.0
2014-05-02 13:45:00,528.45,528.65,528.45,528.65,500.0,528.45,528.65,528.45,528.65,500.0
2014-05-02 13:50:00,528.41,528.68,528.41,528.68,200.0,528.41,528.68,528.41,528.68,200.0
2014-05-02 13:55:00,528.08,528.08,527.94,527.94,200.0,528.08,528.08,527.94,527.94,200.0
2014-05-02 14:00:00,528.3,528.37,526.82,527.03,1000.0,528.3,528.37,526.82,527.03,1000.0
2014-05-02 14:05:00,527.02,527.43,526.93,526.93,600.0,527.02,527.43,526.93,526.93,600.0
2014-05-02 14:10:00,526.9,526.95,526.76,526.95,500.0,526.9,526.95,526.76,526.95,500.0
2014-05-02 14:15:00,526.9,528.07,526.9,527.91,1800.0,526.9,528.07,526.9,527.91,1800.0
2014-05-02 14:20:00,528.26,528.26,527.62,527.62,1000.0,528.26,528.26,527.62,527.62,1000.0
2014-05-02 14:25:00,527.73,527.73,527.73,527.73,100.0,527.73,527.73,527.73,527.73,100.0
2014-05-02 14:30:00,528.02,528.42,528.02,528.42,500.0,528.02,528.42,528.02,528.42,500.0
2014-05-02 14:35:00,528.31,528.41,528.12,528.12,400.0,528.31,528.41,528.12,528.12,400.0
2014-05-02 14:40:00,528.0,528.0,528.0,528.0,400.0,528.0,528.0,528.0,528.0,400.0
2014-05-02 14:45:00,528.0,528.47,527.97,527.97,1300.0,528.0,528.47,527.97,527.97,1300.0
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 14:55:00,528.3,528.3,528.3,528.3,0.0,528.3,528.3,528.3,528.3,0.0
2014-05-02 15:00:00,528.88,529.17,528.51,529.02,1800.0,528.88,529.17,528.51,529.02,1800.0
2014-05-02 15:05:00,529.14,529.71,529.12,529.71,1100.0,529.14,529.71,529.12,529.71,1100.0
2014-05-02 15:10:00,529.59,529.59,529.38,529.5,500.0,529.59,529.59,529.38,529.5,500.0
2014-05-02 15:15:00,529.48,529.48,528.9,528.9,800.0,529.48,529.48,528.9,528.9,800.0
2014-05-02 15:20:00,528.92,529.35,528.9,528.98,3700.0,528.92,529.35,528.9,528.98,3700.0
2014-05-02 15:25:00,528.73,528.85,528.52,528.72,1700.0,528.73,528.85,528.52,528.72,1700.0
2014-05-02 15:30:00,528.63,528.87,528.56,528.65,1400.0,528.63,528.87,528.56,528.65,1400.0
2014-05-02 15:35:00,528.25,528.49,528.25,528.32,2700.0,528.25,528.49,528.25,528.32,2700.0
2014-05-02 15:40:00,528.39,528.69,528.37,528.59,1700.0,528.39,528.69,528.37,528.59,1700.0
2014-05-02 15:45:00,528.81,529.19,528.69,528.86,2300.0,528.81,529.19,528.69,528.86,2300.0
2014-05-02 15:50:00,528.87,529.39,528.75,528.87,4200.0,528.87,529.39,528.75,528.87,4200.0
2014-05-02 15:55:00,529.27,529.55,528.87,529.25,6600.0,529.27,529.55,528.87,529.25,6600.0
2014-05-05 09:30:00,529.25,531.04,525.53,526.91,3700.0,529.25,531.04,525.53,526.91,3700.0
2014-05-05 09:35:00,526.45,526.51,525.03,525.03,400.0,526.45,526.51,525.03,525.03,400.0
2014-05-05 09:40:00,526.26,526.26,525.1,525.48,500.0,526.26,526.26,525.1,525.48,500.0
2014-05-05 09:45:00,525.15,526.35,525.15,525.31,700.0,525.15,526.35,525.15,525.31,700.0
2014-05-05 09:50:00,526.18,526.43,525.69,526.43,500.0,526.18,526.43,525.69,526.43,500.0
2014-05-05 09:55:00,526.7,526.7,526.15,526.57,1000.0,526.7,526.7,526.15,526.57,1000.0
2014-05-05 10:00:00,526.6,527.82,526.53,527.54,1600.0,526.6,527.82,526.53,527.54,1600.0
2014-05-05 10:05:00,527.76,528.36,527.43,528.36,600.0,527.76,528.36,527.43,528.36,600.0
2014-05-05 10:10:00,527.95,528.31,527.9,528.28,1600.0,527.95,528.31,527.9,528.28,1600.0
2014-05-05 10:15:00,528.66,528.89,528.66,528.84,900.0,528.66,528.89,528.66,528.84,900.0
2014-05-05 10:20:00,529.13,529.26,529.0,529.0,400.0,529.13,529.26,529.0,529.0,400.0
2014-05-05 10:25:00,527.88,527.88,527.77,527.77,200.0,527.88,527.88,527.77,527.77,200.0
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 10:35:00,528.72,528.72,528.72,528.72,0.0,528.72,528.72,528.72,528.72,0.0
2014-05-05 10:40:00,529.27,530.98,529.0,530.08,2800.0,529.27,530.98,529.0,530.08,2800.0
2014-05-05 10:45:00,530.28,530.51,530.28,530.51,200.0,530.28,530.51,530.28,530.51,200.0
2014-05-05 10:50:00,529.83,529.83,529.83,529.83,100.0,529.83,529.83,529.83,529.83,100.0
2014-05-05 10:55:00,529.33,529.93,529.33,529.93,200.0,529.33,529.93,529.33,529.93,200.0
2014-05-05 11:00:00,529.93,529.93,529.29,529.86,1100.0,529.93,529.93,529.29,529.86,1100.0
2014-05-05 11:05:00,529.54,529.59,528.7,529.29,900.0,529.54,529.59,528.7,529.29,900.0
2014-05-05 11:10:00,529.92,529.92,529.44,529.44,200.0,529.92,529.92,529.44,529.44,200.0
2014-05-05 11:15:00,530.52,530.52,529.73,530.0,400.0,530.52,530.52,529.73,530.0,400.0
2014-05-05 11:20:00,530.0,530.49,529.65,530.1,1800.0,530.0,530.49,529.65,530.1,1800.0
2014-05-05 11:25:00,529.52,530.0,529.17,529.31,800.0,529.52,530.0,529.17,529.31,800.0
2014-05-05 11:30:00,529.5,529.5,529.16,529.16,500.0,529.5,529.5,529.16,529.16,500.0
2014-05-05 11:35:00,529.91,529.91,529.06,529.54,1200.0,529.91,529.91,529.06,529.54,1200.0
2014-05-05 11:40:00,529.65,529.65,529.21,529.23,600.0,529.65,529.65,529.21,529.23,600.0
2014-05-05 11:45:00,529.3,529.3,529.17,529.17,300.0,529.3,529.3,529.17,529.17,300.0
2014-05-05 11:50:00,528.75,529.78,528.75,529.55,4300.0,528.75,529.78,528.75,529.55,4300.0
2014-05-05 11:55:00,529.64,530.04,529.02,529.02,1500.0,529.64,530.04,529.02,529.02,1500.0
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 12:05:00,529.16,529.16,529.16,529.16,0.0,529.16,529.16,529.16,529.16,0.0
2014-05-05 12:10:00,529.02,529.02,528.17,529.0,900.0,529.02,529.02,528.17,529.0,900.0
2014-05-05 12:15:00,529.15,529.15,529.15,529.15,300.0,529.15,529.15,529.15,529.15,300.0
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 12:25:00,529.38,529.38,529.38,529.38,0.0,529.38,529.38,529.38,529.38,0.0
2014-05-05 12:30:00,528.74,529.26,528.44,528.92,1200.0,528.74,529.26,528.44,528.92,1200.0
2014-05-05 12:35:00,528.93,529.11,528.93,529.11,200.0,528.93,529.11,528.93,529.11,200.0
2014-05-05 12:40:00,529.24,529.24,528.56,528.71,900.0,529.24,529.24,528.56,528.71,900.0
2014-05-05 12:45:00,528.73,528.94,528.73,528.94,400.0,528.73,528.94,528.73,528.94,400.0
2014-05-05 12:50:00,528.74,528.74,528.48,528.48,700.0,528.74,528.74,528.48,528.48,700.0
2014-05-05 12:55:00,528.57,528.57,527.99,527.99,600.0,528.57,528.57,527.99,527.99,600.0
2014-05-05 13:00:00,528.37,528.72,528.37,528.72,400.0,528.37,528.72,528.37,528.72,400.0
2014-05-05 13:05:00,528.84,529.14,528.8,529.14,800.0,528.84,529.14,528.8,529.14,800.0
2014-05-05 13:10:00,528.51,529.0,528.36,529.0,2200.0,528.51,529.0,528.36,529.0,2200.0
2014-05-05 13:15:00,528.76,529.22,528.45,529.22,1200.0,528.76,529.22,528.45,529.22,1200.0
2014-05-05 13:20:00,529.22,529.22,528.83,528.83,400.0,529.22,529.22,528.83,528.83,400.0
2014-05-05 13:25:00,529.42,529.42,528.38,528.57,2000.0,529.42,529.42,528.38,528.57,2000.0
2014-05-05 13:30:00,528.25,528.25,528.25,528.25,100.0,528.25,528.25,528.25,528.25,100.0
2014-05-05 13:35:00,527.94,527.99,527.94,527.99,200.0,527.94,527.99,527.94,527.99,200.0
2014-05-05 13:40:00,527.44,528.09,527.43,528.09,700.0,527.44,528.09,527.43,528.09,700.0
2014-05-05 13:45:00,527.88,527.88,527.84,527.84,300.0,527.88,527.88,527.84,527.84,300.0
2014-05-05 13:50:00,527.85,527.85,527.33,527.33,200.0,527.85,527.85,527.33,527.33,200.0
2014-05-05 13:55:00,527.75,527.75,527.75,527.75,100.0,527.75,527.75,527.75,527.75,100.0
2014-05-05 14:00:00,527.75,527.75,527.75,527.75,0.0,527.75,527.75,527.75,527.75,0.0
2014-05-05 14:05:00,527.83,527.83,527.48,527.48,400.0,527.83,527.83,527.48,527.48,400.0
2014-05-05 14:10:00,527.75,527.75,527.75,527.75,100.0,527.75,527.75,527.75,527.75,100.0
2014-05-05 14:15:00,527.44,527.54,527.44,527.54,200.0,527.44,527.54,527.44,527.54,200.0
2014-05-05 14:20:00,528.1,528.58,527.59,527.99,1000.0,528.1,528.58,527.59,527.99,1000.0
2014-05-05 14:25:00,528.33,528.63,528.06,528.06,900.0,528.33,528.63,528.06,528.06,900.0
2014-05-05 14:30:00,528.32,528.33,528.32,528.33,200.0,528.32,528.33,528.32,528.33,200.0
2014-05-05 14:35:00,528.01,528.56,528.01,528.32,500.0,528.01,528.56,528.01,528.32,500.0
2014-05-05 14:40:00,528.62,528.84,528.33,528.45,1100.0,528.62,528.84,528.33,528.45,1100.0
2014-05-05 14:45:00,528.61,529.59,528.61,528.84,3000.0,528.61,529.59,528.61,528.84,3000.0
2014-05-05 14:50:00,529.33,529.63,529.33,529.63,600.0,529.33,529.63,529.33,529.63,600.0
2014-05-05 14:55:00,529.88,529.93,529.87,529.93,500.0,529.88,529.93,529.87,529.93,500.0
2014-05-05 15:00:00,529.78,529.9,529.27,529.54,2300.0,529.78,529.9,529.27,529.54,2300.0
2014-05-05 15:05:00,529.31,529.85,529.31,529.85,1100.0,529.31,529.85,529.31,529.85,1100.0
2014-05-05 15:10:00,529.91,529.91,529.41,529.66,2700.0,529.91,529.91,529.41,529.66,2700.0
2014-05-05 15:15:00,529.67,529.73,529.3,529.42,2000.0,529.67,529.73,529.3,529.42,2000.0
2014-05-05 15:20:00,529.52,529.84,529.33,529.33,2100.0,529.52,529.84,529.33,529.33,2100.0
2014-05-05 15:25:00,529.34,529.34,528.63,528.8,1900.0,529.34,529.34,528.63,528.8,1900.0
2014-05-05 15:30:00,529.49,529.57,529.32,529.57,3100.0,529.49,529.57,529.32,529.57,3100.0
2014-05-05 15:35:00,529.49,529.51,529.36,529.36,1200.0,529.49,529.51,529.36,529.36,1200.0
2014-05-05 15:40:00,529.31,529.53,528.77,528.92,2300.0,529.31,529.53,528.77,528.92,2300.0
2014-05-05 15:45:00,528.75,529.37,528.42,528.93,3700.0,528.75,529.37,528.42,528.93,3700.0
2014-05-05 15:50:00,529.04,529.96,528.75,529.96,6800.0,529.04,529.96,528.75,529.96,6800.0
2014-05-05 15:55:00,530.13,530.38,529.63,530.36,8600.0,530.13,530.38,529.63,530.36,8600.0
2014-05-06 09:30:00,534.95,534.95,528.73,528.73,3400.0,534.95,534.95,528.73,528.73,3400.0
2014-05-06 09:35:00,530.33,530.33,529.08,529.75,900.0,530.33,530.33,529.08,529.75,900.0
2014-05-06 09:40:00,529.09,529.83,529.08,529.08,1600.0,529.09,529.83,529.08,529.08,1600.0
2014-05-06 09:45:00,528.33,529.82,528.27,528.78,800.0,528.33,529.82,528.27,528.78,800.0
2014-05-06 09:50:00,528.81,528.92,528.72,528.72,500.0,528.81,528.92,528.72,528.72,500.0
2014-05-06 09:55:00,529.31,529.31,528.23,528.58,300.0,529.31,529.31,528.23,528.58,300.0
2014-05-06 10:00:00,528.27,529.05,527.76,527.98,600.0,528.27,529.05,527.76,527.98,600.0
2014-05-06 10:05:00,527.31,527.31,527.02,527.02,300.0,527.31,527.31,527.02,527.02,300.0
2014-05-06 10:10:00,527.0,527.06,526.47,526.47,800.0,527.0,527.06,526.47,526.47,800.0
2014-05-06 10:15:00,525.55,526.83,525.55,525.64,1100.0,525.55,526.83,525.55,525.64,1100.0
2014-05-06 10:20:00,525.64,527.24,525.64,526.53,2000.0,525.64,527.24,525.64,526.53,2000.0
2014-05-06 10:25:00,526.17,526.43,526.17,526.43,800.0,526.17,526.43,526.17,526.43,800.0
2014-05-06 10:30:00,527.27,527.27,526.39,526.39,200.0,527.27,527.27,526.39,526.39,200.0
2014-05-06 10:35:00,527.34,527.34,526.4,526.59,3300.0,527.34,527.34,526.4,526.59,3300.0
2014-05-06 10:40:00,526.63,527.42,526.36,526.36,1200.0,526.63,527.42,526.36,526.36,1200.0
2014-05-06 10:45:00,526.57,526.57,526.3,526.3,500.0,526.57,526.57,526.3,526.3,500.0
2014-05-06 10:50:00,526.32,526.32,526.32,526.32,200.0,526.32,526.32,526.32,526.32,200.0
2014-05-06 10:55:00,526.0,526.0,526.0,526.0,100.0,526.0,526.0,526.0,526.0,100.0
2014-05-06 11:00:00,526.0,526.66,525.19,525.61,600.0,526.0,526.66,525.19,525.61,600.0
2014-05-06 11:05:00,525.13,525.57,525.0,525.0,500.0,525.13,525.57,525.0,525.0,500.0
2014-05-06 11:10:00,524.95,525.87,524.95,525.87,500.0,524.95,525.87,524.95,525.87,500.0
2014-05-06 11:15:00,525.58,525.81,525.21,525.21,600.0,525.58,525.81,525.21,525.21,600.0
2014-05-06 11:20:00,525.0,525.18,524.89,524.89,300.0,525.0,525.18,524.89,524.89,300.0
2014-05-06 11:25:00,524.65,524.65,524.35,524.35,500.0,524.65,524.65,524.35,524.35,500.0
2014-05-06 11:30:00,524.52,525.69,524.09,525.09,3000.0,524.52,525.69,524.09,525.09,3000.0
2014-05-06 11:35:00,525.19,525.54,524.87,525.54,500.0,525.19,525.54,524.87,525.54,500.0
2014-05-06 11:40:00,525.43,525.43,524.81,524.81,200.0,525.43,525.43,524.81,524.81,200.0
2014-05-06 11:45:00,524.7,524.77,524.1,524.77,500.0,524.7,524.77,524.1,524.77,500.0
2014-05-06 11:50:00,525.1,525.1,524.29,524.29,600.0,525.1,525.1,524.29,524.29,600.0
2014-05-06 11:55:00,524.75,525.06,524.75,525.0,600.0,524.75,525.06,524.75,525.0,600.0
2014-05-06 12:00:00,525.45,525.45,524.71,525.31,400.0,525.45,525.45,524.71,525.31,400.0
2014-05-06 12:05:00,524.82,524.99,523.03,523.03,3700.0,524.82,524.99,523.03,523.03,3700.0
2014-05-06 12:10:00,523.2,523.61,523.2,523.61,600.0,523.2,523.61,523.2,523.61,600.0
2014-05-06 12:15:00,523.46,523.81,523.26,523.8,600.0,523.46,523.81,523.26,523.8,600.0
2014-05-06 12:20:00,523.91,523.96,523.32,523.79,1900.0,523.91,523.96,523.32,523.79,1900.0
2014-05-06 12:25:00,523.86,523.86,523.86,523.86,100.0,523.86,523.86,523.86,523.86,100.0
2014-05-06 12:30:00,523.79,523.79,523.39,523.39,300.0,523.79,523.79,523.39,523.39,300.0
2014-05-06 12:35:00,523.88,523.88,523.43,523.43,200.0,523.88,523.88,523.43,523.43,200.0
2014-05-06 12:40:00,523.13,523.27,522.69,523.27,700.0,523.13,523.27,522.69,523.27,700.0
2014-05-06 12:45:00,523.07,523.16,523.05,523.16,400.0,523.07,523.16,523.05,523.16,400.0
2014-05-06 12:50:00,523.12,523.12,522.66,522.98,400.0,523.12,523.12,522.66,522.98,400.0
2014-05-06 12:55:00,523.38,523.39,523.38,523.39,200.0,523.38,523.39,523.38,523.39,200.0
2014-05-06 13:00:00,523.95,523.95,523.95,523.95,100.0,523.95,523.95,523.95,523.95,100.0
2014-05-06 13:05:00,523.28,523.28,523.28,523.28,100.0,523.28,523.28,523.28,523.28,100.0
2014-05-06 13:10:00,523.76,523.99,523.44,523.44,1000.0,523.76,523.99,523.44,523.44,1000.0
2014-05-06 13:15:00,523.39,523.82,523.18,523.18,800.0,523.39,523.82,523.18,523.18,800.0
2014-05-06 13:20:00,523.18,523.18,523.18,523.18,0.0,523.18,523.18,523.18,523.18,0.0
2014-05-06 13:25:00,523.33,524.5,522.35,524.3,2400.0,523.33,524.5,522.35,524.3,2400.0
2014-05-06 13:30:00,523.68,524.19,523.19,523.85,1200.0,523.68,524.19,523.19,523.85,1200.0
2014-05-06 13:35:00,523.65,523.65,523.65,523.65,100.0,523.65,523.65,523.65,523.65,100.0
2014-05-06 13:40:00,524.16,524.16,523.87,523.87,200.0,524.16,524.16,523.87,523.87,200.0
2014-05-06 13:45:00,523.39,523.5,523.38,523.38,300.0,523.39,523.5,523.38,523.38,300.0
2014-05-06 13:50:00,523.41,524.06,523.41,524.06,200.0,523.41,524.06,523.41,524.06,200.0
2014-05-06 13:55:00,524.02,524.02,523.32,523.91,1800.0,524.02,524.02,523.32,523.91,1800.0
2014-05-06 14:00:00,522.84,523.87,522.84,523.48,300.0,522.84,523.87,522.84,523.48,300.0
2014-05-06 14:05:00,523.47,523.67,523.08,523.08,700.0,523.47,523.67,523.08,523.08,700.0
2014-05-06 14:10:00,523.23,523.95,522.92,523.95,2400.0,523.23,523.95,522.92,523.95,2400.0
2014-05-06 14:15:00,523.57,524.61,523.37,524.61,1600.0,523.57,524.61,523.37,524.61,1600.0
2014-05-06 14:20:00,523.83,525.07,523.83,525.03,1200.0,523.83,525.07,523.83,525.03,1200.0
2014-05-06 14:25:00,524.44,524.7,523.63,524.64,2400.0,524.44,524.7,523.63,524.64,2400.0
2014-05-06 14:30:00,524.79,526.89,524.79,526.89,4600.0,524.79,526.89,524.79,526.89,4600.0
2014-05-06 14:35:00,526.61,527.46,526.29,527.45,3000.0,526.61,527.46,526.29,527.45,3000.0
2014-05-06 14:40:00,527.45,527.82,526.76,527.43,2100.0,527.45,527.82,526.76,527.43,2100.0
2014-05-06 14:45:00,527.43,527.99,526.92,527.91,3400.0,527.43,527.99,526.92,527.91,3400.0
2014-05-06 14:50:00,527.07,527.8,526.96,527.29,3500.0,527.07,527.8,526.96,527.29,3500.0
2014-05-06 14:55:00,527.26,527.7,526.0,527.07,4500.0,527.26,527.7,526.0,527.07,4500.0
2014-05-06 15:00:00,526.97,527.12,526.97,527.0,900.0,526.97,527.12,526.97,527.0,900.0
2014-05-06 15:05:00,527.04,527.69,527.04,527.32,1900.0,527.04,527.69,527.04,527.32,1900.0
2014-05-06 15:10:00,527.6,527.63,527.09,527.52,2300.0,527.6,527.63,527.09,527.52,2300.0
2014-05-06 15:15:00,527.25,528.0,527.25,527.78,1600.0,527.25,528.0,527.25,527.78,1600.0
2014-05-06 15:20:00,528.0,528.1,527.49,528.1,1100.0,528.0,528.1,527.49,528.1,1100.0
2014-05-06 15:25:00,528.15,528.15,527.84,527.93,400.0,528.15,528.15,527.84,527.93,400.0
2014-05-06 15:30:00,527.86,527.86,527.03,527.46,1700.0,527.86,527.86,527.03,527.46,1700.0
2014-05-06 15:35:00,527.72,528.21,527.62,527.69,2200.0,527.72,528.21,527.62,527.69,2200.0
2014-05-06 15:40:00,527.84,527.9,527.21,527.68,2600.0,527.84,527.9,527.21,527.68,2600.0
2014-05-06 15:45:00,527.67,528.21,527.26,527.7,2200.0,527.67,528.21,527.26,527.7,2200.0
2014-05-06 15:50:00,527.24,527.42,526.82,526.99,4400.0,527.24,527.42,526.82,526.99,4400.0
2014-05-06 15:55:00,527.18,527.26,526.41,526.71,5000.0,527.18,527.26,526.41,526.71,5000.0
2014-05-07 09:30:00,527.0,528.88,526.88,528.88,1800.0,527.0,528.88,526.88,528.88,1800.0
2014-05-07 09:35:00,528.32,528.5,527.82,528.48,1700.0,528.32,528.5,527.82,528.48,1700.0
2014-05-07 09:40:00,527.85,527.88,527.79,527.79,700.0,527.85,527.88,527.79,527.79,700.0
2014-05-07 09:45:00,527.13,528.05,526.17,527.54,500.0,527.13,528.05,526.17,527.54,500.0
2014-05-07 09:50:00,527.03,527.03,525.92,525.92,1000.0,527.03,527.03,525.92,525.92,1000.0
2014-05-07 09:55:00,525.58,525.98,525.58,525.98,400.0,525.58,525.98,525.58,525.98,400.0
2014-05-07 10:00:00,525.13,525.13,524.27,525.0,1000.0,525.13,525.13,524.27,525.0,1000.0
2014-05-07 10:05:00,525.69,525.76,524.56,524.78,1200.0,525.69,525.76,524.56,524.78,1200.0
2014-05-07 10:10:00,523.31,523.75,522.72,522.82,800.0,523.31,523.75,522.72,522.82,800.0
2014-05-07 10:15:00,522.73,523.39,522.68,523.39,1900.0,522.73,523.39,522.68,523.39,1900.0
2014-05-07 10:20:00,522.22,523.24,522.14,522.35,1300.0,522.22,523.24,522.14,522.35,1300.0
2014-05-07 10:25:00,521.98,523.01,521.98,522.83,1000.0,521.98,523.01,521.98,522.83,1000.0
2014-05-07 10:30:00,523.1,523.53,523.05,523.53,1700.0,523.1,523.53,523.05,523.53,1700.0
2014-05-07 10:35:00,523.81,525.31,523.41,524.71,2400.0,523.81,525.31,523.41,524.71,2400.0
2014-05-07 10:40:00,524.08,524.08,523.46,523.46,300.0,524.08,524.08,523.46,523.46,300.0
2014-05-07 10:45:00,523.92,524.63,523.57,524.51,2200.0,523.92,524.63,523.57,524.51,2200.0
2014-05-07 10:50:00,524.4,525.46,524.4,524.92,3600.0,524.4,525.46,524.4,524.92,3600.0
2014-05-07 10:55:00,524.78,525.31,524.47,524.47,1000.0,524.78,525.31,524.47,524.47,1000.0
2014-05-07 11:00:00,524.11,524.35,523.84,523.84,400.0,524.11,524.35,523.84,523.84,400.0
2014-05-07 11:05:00,523.53,523.53,522.8,523.4,2200.0,523.53,523.53,522.8,523.4,2200.0
2014-05-07 11:10:00,523.36,523.36,523.36,523.36,100.0,523.36,523.36,523.36,523.36,100.0
2014-05-07 11:15:00,523.25,523.25,522.55,522.55,400.0,523.25,523.25,522.55,522.55,400.0
2014-05-07 11:20:00,522.31,524.16,522.31,524.16,1000.0,522.31,524.16,522.31,524.16,1000.0
2014-05-07 11:25:00,523.69,523.91,523.23,523.62,1100.0,523.69,523.91,523.23,523.62,1100.0
2014-05-07 11:30:00,522.74,525.16,522.74,525.16,2400.0,522.74,525.16,522.74,525.16,2400.0
2014-05-07 11:35:00,525.47,525.84,525.03,525.59,3800.0,525.47,525.84,525.03,525.59,3800.0
2014-05-07 11:40:00,525.78,526.89,525.61,526.89,1400.0,525.78,526.89,525.61,526.89,1400.0
2014-05-07 11:45:00,527.16,527.38,526.77,526.83,2800.0,527.16,527.38,526.77,526.83,2800.0
2014-05-07 11:50:00,526.69,526.8,526.69,526.8,400.0,526.69,526.8,526.69,526.8,400.0
2014-05-07 11:55:00,526.82,526.82,525.99,526.2,2100.0,526.82,526.82,525.99,526.2,2100.0
2014-05-07 12:00:00,526.37,526.37,525.14,525.14,2600.0,526.37,526.37,525.14,525.14,2600.0
2014-05-07 12:05:00,525.38,525.58,525.3,525.57,900.0,525.38,525.58,525.3,525.57,900.0
2014-05-07 12:10:00,525.42,525.86,525.42,525.86,600.0,525.42,525.86,525.42,525.86,600.0
2014-05-07 12:15:00,525.84,526.02,525.52,525.52,500.0,525.84,526.02,525.52,525.52,500.0
2014-05-07 12:20:00,526.16,526.42,525.94,526.42,3800.0,526.16,526.42,525.94,526.42,3800.0
2014-05-07 12:25:00,526.12,526.12,525.26,525.26,1200.0,526.12,526.12,525.26,525.26,1200.0
2014-05-07 12:30:00,525.31,525.31,524.72,524.72,700.0,525.31,525.31,524.72,524.72,700.0
2014-05-07 12:35:00,525.07,525.4,525.07,525.17,900.0,525.07,525.4,525.07,525.17,900.0
2014-05-07 12:40:00,525.55,525.55,524.77,524.77,1000.0,525.55,525.55,524.77,524.77,1000.0
2014-05-07 12:45:00,525.13,525.13,524.47,525.13,500.0,525.13,525.13,524.47,525.13,500.0
2014-05-07 12:50:00,524.61,525.07,524.32,524.91,500.0,524.61,525.07,524.32,524.91,500.0
2014-05-07 12:55:00,524.56,524.56,524.56,524.56,100.0,524.56,524.56,524.56,524.56,100.0
2014-05-07 13:00:00,524.17,524.45,524.17,524.31,400.0,524.17,524.45,524.17,524.31,400.0
2014-05-07 13:05:00,524.49,524.49,523.75,523.75,700.0,524.49,524.49,523.75,523.75,700.0
2014-05-07 13:10:00,523.94,524.41,523.61,524.41,1000.0,523.94,524.41,523.61,524.41,1000.0
2014-05-07 13:15:00,524.6,524.73,524.37,524.73,1300.0,524.6,524.73,524.37,524.73,1300.0
2014-05-07 13:20:00,525.0,525.0,523.68,523.68,500.0,525.0,525.0,523.68,523.68,500.0
2014-05-07 13:25:00,523.88,523.88,523.88,523.88,100.0,523.88,523.88,523.88,523.88,100.0
2014-05-07 13:30:00,523.74,523.74,523.74,523.74,100.0,523.74,523.74,523.74,523.74,100.0
2014-05-07 13:35:00,523.59,524.02,523.59,523.81,400.0,523.59,524.02,523.59,523.81,400.0
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 13:45:00,524.23,524.23,524.23,524.23,0.0,524.23,524.23,524.23,524.23,0.0
2014-05-07 13:50:00,523.9,523.9,523.03,523.61,1300.0,523.9,523.9,523.03,523.61,1300.0
2014-05-07 13:55:00,523.4,523.4,523.12,523.12,200.0,523.4,523.4,523.12,523.12,200.0
2014-05-07 14:00:00,522.66,523.46,522.66,523.46,600.0,522.66,523.46,522.66,523.46,600.0
2014-05-07 14:05:00,522.99,523.33,522.99,523.33,300.0,522.99,523.33,522.99,523.33,300.0
2014-05-07 14:10:00,523.76,523.84,523.22,523.84,600.0,523.76,523.84,523.22,523.84,600.0
2014-05-07 14:15:00,524.18,524.33,524.18,524.24,600.0,524.18,524.33,524.18,524.24,600.0
2014-05-07 14:20:00,523.92,523.92,523.58,523.81,500.0,523.92,523.92,523.58,523.81,500.0
2014-05-07 14:25:00,524.09,524.25,523.84,524.08,500.0,524.09,524.25,523.84,524.08,500.0
2014-05-07 14:30:00,524.68,524.68,523.97,523.97,400.0,524.68,524.68,523.97,523.97,400.0
2014-05-07 14:35:00,523.88,523.88,523.88,523.88,100.0,523.88,523.88,523.88,523.88,100.0
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 14:45:00,523.75,523.75,523.75,523.75,0.0,523.75,523.75,523.75,523.75,0.0
2014-05-07 14:50:00,523.39,523.56,523.07,523.42,2000.0,523.39,523.56,523.07,523.42,2000.0
2014-05-07 14:55:00,523.28,524.01,523.28,523.95,900.0,523.28,524.01,523.28,523.95,900.0
2014-05-07 15:00:00,524.0,524.16,524.0,524.16,300.0,524.0,524.16,524.0,524.16,300.0
2014-05-07 15:05:00,523.7,524.37,523.7,524.29,1500.0,523.7,524.37,523.7,524.29,1500.0
2014-05-07 15:10:00,524.21,524.21,523.92,523.99,500.0,524.21,524.21,523.92,523.99,500.0
2014-05-07 15:15:00,523.88,524.08,523.83,524.08,900.0,523.88,524.08,523.83,524.08,900.0
2014-05-07 15:20:00,523.73,523.83,523.37,523.83,1400.0,523.73,523.83,523.37,523.83,1400.0
2014-05-07 15:25:00,524.25,524.25,523.36,523.6,1500.0,524.25,524.25,523.36,523.6,1500.0
2014-05-07 15:30:00,523.35,524.03,523.35,524.0,1400.0,523.35,524.03,523.35,524.0,1400.0
2014-05-07 15:35:00,523.65,524.13,523.59,524.0,2000.0,523.65,524.13,523.59,524.0,2000.0
2014-05-07 15:40:00,524.22,525.05,524.22,524.99,900.0,524.22,525.05,524.22,524.99,900.0
2014-05-07 15:45:00,525.12,525.29,524.73,524.97,1900.0,525.12,525.29,524.73,524.97,1900.0
2014-05-07 15:50:00,525.04,525.58,524.66,525.06,3000.0,525.04,525.58,524.66,525.06,3000.0
2014-05-07 15:55:00,525.05,525.08,524.57,524.57,5600.0,525.05,525.08,524.57,524.57,5600.0
2014-05-08 09:30:00,523.84,528.99,522.0,525.29,5300.0,523.84,528.99,522.0,525.29,5300.0
2014-05-08 09:35:00,522.83,525.75,522.83,525.55,1000.0,522.83,525.75,522.83,525.55,1000.0
2014-05-08 09:40:00,525.55,528.53,525.01,528.0,4100.0,525.55,528.53,525.01,528.0,4100.0
2014-05-08 09:45:00,528.08,528.19,527.1,527.67,1900.0,528.08,528.19,527.1,527.67,1900.0
2014-05-08 09:50:00,527.67,528.93,527.1,527.63,700.0,527.67,528.93,527.1,527.63,700.0
2014-05-08 09:55:00,527.75,528.25,526.3,527.32,1200.0,527.75,528.25,526.3,527.32,1200.0
2014-05-08 10:00:00,527.52,529.65,527.52,529.65,1600.0,527.52,529.65,527.52,529.65,1600.0
2014-05-08 10:05:00,529.24,529.25,528.29,528.29,1300.0,529.24,529.25,528.29,528.29,1300.0
2014-05-08 10:10:00,529.13,529.79,529.13,529.7,1500.0,529.13,529.79,529.13,529.7,1500.0
2014-05-08 10:15:00,529.93,530.67,529.82,529.82,800.0,529.93,530.67,529.82,529.82,800.0
2014-05-08 10:20:00,529.6,530.03,529.13,530.03,800.0,529.6,530.03,529.13,530.03,800.0
2014-05-08 10:25:00,529.34,529.38,529.12,529.25,1000.0,529.34,529.38,529.12,529.25,1000.0
2014-05-08 10:30:00,529.51,529.53,529.14,529.14,500.0,529.51,529.53,529.14,529.14,500.0
2014-05-08 10:35:00,528.44,528.44,528.19,528.19,300.0,528.44,528.44,528.19,528.19,300.0
2014-05-08 10:40:00,527.81,528.48,527.24,527.25,3700.0,527.81,528.48,527.24,527.25,3700.0
2014-05-08 10:45:00,527.04,527.39,526.48,526.67,1500.0,527.04,527.39,526.48,526.67,1500.0
2014-05-08 10:50:00,526.69,527.21,526.67,527.2,900.0,526.69,527.21,526.67,527.2,900.0
2014-05-08 10:55:00,526.75,526.89,526.38,526.38,1000.0,526.75,526.89,526.38,526.38,1000.0
2014-05-08 11:00:00,526.89,527.97,525.83,527.97,2300.0,526.89,527.97,525.83,527.97,2300.0
2014-05-08 11:05:00,528.1,528.47,527.9,528.0,600.0,528.1,528.47,527.9,528.0,600.0
2014-05-08 11:10:00,528.65,529.12,528.44,528.44,1000.0,528.65,529.12,528.44,528.44,1000.0
2014-05-08 11:15:00,528.88,529.2,528.61,529.2,700.0,528.88,529.2,528.61,529.2,700.0
2014-05-08 11:20:00,529.21,529.21,528.86,528.86,600.0,529.21,529.21,528.86,528.86,600.0
2014-05-08 11:25:00,528.82,529.09,528.82,529.09,300.0,528.82,529.09,528.82,529.09,300.0
2014-05-08 11:30:00,528.94,528.99,528.93,528.93,400.0,528.94,528.99,528.93,528.93,400.0
2014-05-08 11:35:00,529.58,530.52,529.58,529.85,2700.0,529.58,530.52,529.58,529.85,2700.0
2014-05-08 11:40:00,530.27,530.27,530.09,530.1,500.0,530.27,530.27,530.09,530.1,500.0
2014-05-08 11:45:00,530.37,530.67,530.34,530.67,300.0,530.37,530.67,530.34,530.67,300.0
2014-05-08 11:50:00,530.67,530.67,530.67,530.67,0.0,530.67,530.67,530.67,530.67,0.0
2014-05-08 11:55:00,530.57,530.77,530.4,530.62,1100.0,530.57,530.77,530.4,530.62,1100.0
2014-05-08 12:00:00,530.79,530.79,530.79,530.79,1300.0,530.79,530.79,530.79,530.79,1300.0
2014-05-08 12:05:00,530.92,531.21,530.59,531.21,300.0,530.92,531.21,530.59,531.21,300.0
2014-05-08 12:10:00,530.63,530.8,530.37,530.4,1700.0,530.63,530.8,530.37,530.4,1700.0
2014-05-08 12:15:00,530.64,531.0,530.56,530.88,1000.0,530.64,531.0,530.56,530.88,1000.0
2014-05-08 12:20:00,530.69,530.9,530.47,530.9,500.0,530.69,530.9,530.47,530.9,500.0
2014-05-08 12:25:00,530.68,531.16,530.68,531.06,800.0,530.68,531.16,530.68,531.06,800.0
2014-05-08 12:30:00,531.07,531.07,530.85,530.95,700.0,531.07,531.07,530.85,530.95,700.0
2014-05-08 12:35:00,530.47,530.77,530.47,530.77,400.0,530.47,530.77,530.47,530.77,400.0
2014-05-08 12:40:00,530.78,531.0,530.54,530.54,1400.0,530.78,531.0,530.54,530.54,1400.0
2014-05-08 12:45:00,530.56,530.56,529.85,529.85,2100.0,530.56,530.56,529.85,529.85,2100.0
2014-05-08 12:50:00,529.98,530.64,529.87,530.03,3000.0,529.98,530.64,529.87,530.03,3000.0
2014-05-08 12:55:00,530.47,530.57,530.23,530.3,1800.0,530.47,530.57,530.23,530.3,1800.0
2014-05-08 13:00:00,530.11,530.51,530.04,530.51,1100.0,530.11,530.51,530.04,530.51,1100.0
2014-05-08 13:05:00,530.5,530.5,530.5,530.5,100.0,530.5,530.5,530.5,530.5,100.0
2014-05-08 13:10:00,530.3,530.52,530.0,530.21,1400.0,530.3,530.52,530.0,530.21,1400.0
2014-05-08 13:15:00,529.97,530.61,529.72,530.14,4100.0,529.97,530.61,529.72,530.14,4100.0
2014-05-08 13:20:00,530.36,530.36,529.56,529.85,1800.0,530.36,530.36,529.56,529.85,1800.0
2014-05-08 13:25:00,530.29,531.03,530.23,530.63,1700.0,530.29,531.03,530.23,530.63,1700.0
2014-05-08 13:30:00,530.51,531.07,530.27,530.75,2900.0,530.51,531.07,530.27,530.75,2900.0
2014-05-08 13:35:00,530.6,531.12,530.6,530.7,600.0,530.6,531.12,530.6,530.7,600.0
2014-05-08 13:40:00,530.82,531.82,530.82,531.82,1800.0,530.82,531.82,530.82,531.82,1800.0
2014-05-08 13:45:00,532.57,532.68,532.0,532.0,600.0,532.57,532.68,532.0,532.0,600.0
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 13:55:00,531.31,531.31,531.31,531.31,0.0,531.31,531.31,531.31,531.31,0.0
2014-05-08 14:00:00,531.13,531.58,530.43,530.43,2600.0,531.13,531.58,530.43,530.43,2600.0
2014-05-08 14:05:00,530.47,531.11,530.47,531.11,500.0,530.47,531.11,530.47,531.11,500.0
2014-05-08 14:10:00,530.49,530.66,529.67,530.22,3100.0,530.49,530.66,529.67,530.22,3100.0
2014-05-08 14:15:00,529.8,530.28,529.71,529.74,5000.0,529.8,530.28,529.71,529.74,5000.0
2014-05-08 14:20:00,529.38,529.99,529.38,529.59,300.0,529.38,529.99,529.38,529.59,300.0
2014-05-08 14:25:00,529.41,529.89,529.35,529.89,2100.0,529.41,529.89,529.35,529.89,2100.0
2014-05-08 14:30:00,530.19,530.19,530.16,530.16,200.0,530.19,530.19,530.16,530.16,200.0
2014-05-08 14:35:00,530.39,530.39,529.43,529.81,1400.0,530.39,530.39,529.43,529.81,1400.0
2014-05-08 14:40:00,529.72,529.72,528.62,528.62,700.0,529.72,529.72,528.62,528.62,700.0
2014-05-08 14:45:00,528.57,528.57,527.81,528.07,1700.0,528.57,528.57,527.81,528.07,1700.0
2014-05-08 14:50:00,528.2,528.51,528.04,528.33,1200.0,528.2,528.51,528.04,528.33,1200.0
2014-05-08 14:55:00,528.15,528.69,527.66,527.66,2000.0,528.15,528.69,527.66,527.66,2000.0
2014-05-08 15:00:00,527.65,528.3,527.02,527.97,1500.0,527.65,528.3,527.02,527.97,1500.0
2014-05-08 15:05:00,527.37,527.9,526.57,527.09,3500.0,527.37,527.9,526.57,527.09,3500.0
2014-05-08 15:10:00,527.09,527.11,527.0,527.02,800.0,527.09,527.11,527.0,527.02,800.0
2014-05-08 15:15:00,527.68,528.08,527.65,527.96,1900.0,527.68,528.08,527.65,527.96,1900.0
2014-05-08 15:20:00,528.52,528.87,528.07,528.21,2300.0,528.52,528.87,528.07,528.21,2300.0
2014-05-08 15:25:00,528.26,529.26,528.25,529.26,800.0,528.26,529.26,528.25,529.26,800.0
2014-05-08 15:30:00,528.7,529.13,528.24,529.13,2100.0,528.7,529.13,528.24,529.13,2100.0
2014-05-08 15:35:00,529.13,529.46,528.92,529.34,2400.0,529.13,529.46,528.92,529.34,2400.0
2014-05-08 15:40:00,528.93,530.05,528.92,530.02,3500.0,528.93,530.05,528.92,530.02,3500.0
2014-05-08 15:45:00,530.23,530.55,529.65,530.33,5100.0,530.23,530.55,529.65,530.33,5100.0
2014-05-08 15:50:00,530.06,531.25,529.8,531.21,7500.0,530.06,531.25,529.8,531.21,7500.0
2014-05-08 15:55:00,531.25,531.25,530.56,531.03,18700.0,531.25,531.25,530.56,531.03,18700.0
2014-05-09 09:30:00,529.0,529.41,527.21,529.41,3200.0,529.0,529.41,527.21,529.41,3200.0
2014-05-09 09:35:00,529.43,529.43,528.82,528.86,1300.0,529.43,529.43,528.82,528.86,1300.0
2014-05-09 09:40:00,528.99,529.37,526.69,526.69,4200.0,528.99,529.37,526.69,526.69,4200.0
2014-05-09 09:45:00,527.77,527.95,527.77,527.95,500.0,527.77,527.95,527.77,527.95,500.0
2014-05-09 09:50:00,528.79,531.0,528.68,530.61,3600.0,528.79,531.0,528.68,530.61,3600.0
2014-05-09 09:55:00,529.97,529.97,529.97,529.97,100.0,529.97,529.97,529.97,529.97,100.0
2014-05-09 10:00:00,530.66,530.73,529.77,529.77,1000.0,530.66,530.73,529.77,529.77,1000.0
2014-05-09 10:05:00,530.32,531.26,529.81,531.26,1000.0,530.32,531.26,529.81,531.26,1000.0
2014-05-09 10:10:00,531.06,532.05,531.06,532.05,700.0,531.06,532.05,531.06,532.05,700.0
2014-05-09 10:15:00,532.57,532.57,532.57,532.57,100.0,532.57,532.57,532.57,532.57,100.0
2014-05-09 10:20:00,532.48,532.64,532.48,532.64,200.0,532.48,532.64,532.48,532.64,200.0
2014-05-09 10:25:00,532.79,532.79,531.61,531.61,400.0,532.79,532.79,531.61,531.61,400.0
2014-05-09 10:30:00,531.55,531.9,531.18,531.69,1300.0,531.55,531.9,531.18,531.69,1300.0
2014-05-09 10:35:00,531.62,531.62,530.81,530.88,1200.0,531.62,531.62,530.81,530.88,1200.0
2014-05-09 10:40:00,530.88,530.88,530.88,530.88,0.0,530.88,530.88,530.88,530.88,0.0
2014-05-09 10:45:00,530.61,531.9,530.31,531.69,1900.0,530.61,531.9,530.31,531.69,1900.0
2014-05-09 10:50:00,531.69,531.69,531.69,531.69,0.0,531.69,531.69,531.69,531.69,0.0
2014-05-09 10:55:00,531.87,532.44,531.87,532.37,300.0,531.87,532.44,531.87,532.37,300.0
2014-05-09 11:00:00,531.52,532.03,531.44,531.44,1100.0,531.52,532.03,531.44,531.44,1100.0
2014-05-09 11:05:00,531.58,531.63,531.01,531.57,800.0,531.58,531.63,531.01,531.57,800.0
2014-05-09 11:10:00,530.91,531.51,530.91,531.48,400.0,530.91,531.51,530.91,531.48,400.0
2014-05-09 11:15:00,531.39,531.98,531.24,531.98,700.0,531.39,531.98,531.24,531.98,700.0
2014-05-09 11:20:00,532.16,532.16,531.6,531.6,300.0,532.16,532.16,531.6,531.6,300.0
2014-05-09 11:25:00,532.63,532.63,532.63,532.63,100.0,532.63,532.63,532.63,532.63,100.0
2014-05-09 11:30:00,532.52,532.52,532.0,532.3,400.0,532.52,532.52,532.0,532.3,400.0
2014-05-09 11:35:00,532.65,533.44,532.65,532.83,700.0,532.65,533.44,532.65,532.83,700.0
2014-05-09 11:40:00,532.77,532.93,532.53,532.7,1200.0,532.77,532.93,532.53,532.7,1200.0
2014-05-09 11:45:00,532.46,532.9,532.26,532.9,1100.0,532.46,532.9,532.26,532.9,1100.0
2014-05-09 11:50:00,533.05,533.05,533.05,533.05,300.0,533.05,533.05,533.05,533.05,300.0
2014-05-09 11:55:00,533.05,533.05,532.64,532.64,2300.0,533.05,533.05,532.64,532.64,2300.0
2014-05-09 12:00:00,532.6,532.6,531.97,531.97,2500.0,532.6,532.6,531.97,531.97,2500.0
2014-05-09 12:05:00,531.77,531.77,531.07,531.55,2300.0,531.77,531.77,531.07,531.55,2300.0
2014-05-09 12:10:00,531.55,531.55,531.55,531.55,0.0,531.55,531.55,531.55,531.55,0.0
2014-05-09 12:15:00,531.69,532.21,531.11,532.21,700.0,531.69,532.21,531.11,532.21,700.0
2014-05-09 12:20:00,532.37,532.42,532.13,532.22,800.0,532.37,532.42,532.13,532.22,800.0
2014-05-09 12:25:00,532.44,532.44,531.71,531.71,1100.0,532.44,532.44,531.71,531.71,1100.0
2014-05-09 12:30:00,531.63,531.87,531.25,531.87,600.0,531.63,531.87,531.25,531.87,600.0
2014-05-09 12:35:00,531.87,533.0,531.61,533.0,1000.0,531.87,533.0,531.61,533.0,1000.0
2014-05-09 12:40:00,533.0,533.42,532.72,533.42,1900.0,533.0,533.42,532.72,533.42,1900.0
2014-05-09 12:45:00,533.91,534.05,533.91,534.0,1500.0,533.91,534.05,533.91,534.0,1500.0
2014-05-09 12:50:00,534.08,534.08,533.55,533.6,1900.0,534.08,534.08,533.55,533.6,1900.0
2014-05-09 12:55:00,533.9,534.0,533.26,533.26,900.0,533.9,534.0,533.26,533.26,900.0
2014-05-09 13:00:00,533.28,533.95,533.28,533.95,500.0,533.28,533.95,533.28,533.95,500.0
2014-05-09 13:05:00,533.54,533.6,533.32,533.32,700.0,533.54,533.6,533.32,533.32,700.0
2014-05-09 13:10:00,533.59,533.59,532.81,533.05,1500.0,533.59,533.59,532.81,533.05,1500.0
2014-05-09 13:15:00,533.55,533.55,533.55,533.55,100.0,533.55,533.55,533.55,533.55,100.0
2014-05-09 13:20:00,533.64,533.64,533.64,533.64,100.0,533.64,533.64,533.64,533.64,100.0
2014-05-09 13:25:00,533.6,534.0,533.58,534.0,500.0,533.6,534.0,533.58,534.0,500.0
2014-05-09 13:30:00,534.0,534.0,533.56,533.56,1100.0,534.0,534.0,533.56,533.56,1100.0
2014-05-09 13:35:00,533.31,534.0,533.31,534.0,600.0,533.31,534.0,533.31,534.0,600.0
2014-05-09 13:40:00,534.0,534.0,532.82,532.97,1300.0,534.0,534.0,532.82,532.97,1300.0
2014-05-09 13:45:00,533.25,533.25,532.62,533.2,300.0,533.25,533.25,532.62,533.2,300.0
2014-05-09 13:50:00,533.5,533.57,533.35,533.57,700.0,533.5,533.57,533.35,533.57,700.0
2014-05-09 13:55:00,533.35,534.12,533.35,533.72,2200.0,533.35,534.12,533.35,533.72,2200.0
2014-05-09 14:00:00,533.85,534.25,533.65,533.99,2300.0,533.85,534.25,533.65,533.99,2300.0
2014-05-09 14:05:00,534.09,534.09,534.09,534.09,100.0,534.09,534.09,534.09,534.09,100.0
2014-05-09 14:10:00,533.99,534.06,533.2,533.65,1300.0,533.99,534.06,533.2,533.65,1300.0
2014-05-09 14:15:00,533.87,533.87,533.09,533.46,600.0,533.87,533.87,533.09,533.46,600.0
2014-05-09 14:20:00,533.83,533.83,533.35,533.35,200.0,533.83,533.83,533.35,533.35,200.0
2014-05-09 14:25:00,533.77,533.77,533.08,533.08,500.0,533.77,533.77,533.08,533.08,500.0
2014-05-09 14:30:00,533.34,534.1,533.15,533.33,2600.0,533.34,534.1,533.15,533.33,2600.0
2014-05-09 14:35:00,533.76,534.21,533.76,534.21,600.0,533.76,534.21,533.76,534.21,600.0
2014-05-09 14:40:00,533.67,533.67,533.08,533.45,2100.0,533.67,533.67,533.08,533.45,2100.0
2014-05-09 14:45:00,533.17,533.31,532.87,532.87,2400.0,533.17,533.31,532.87,532.87,2400.0
2014-05-09 14:50:00,532.88,533.14,532.88,533.14,1800.0,532.88,533.14,532.88,533.14,1800.0
2014-05-09 14:55:00,532.9,533.39,532.89,533.39,2400.0,532.9,533.39,532.89,533.39,2400.0
2014-05-09 15:00:00,533.89,534.29,533.89,533.95,1600.0,533.89,534.29,533.89,533.95,1600.0
2014-05-09 15:05:00,534.21,534.39,534.14,534.38,900.0,534.21,534.39,534.14,534.38,900.0
2014-05-09 15:10:00,534.17,534.17,533.79,534.01,1500.0,534.17,534.17,533.79,534.01,1500.0
2014-05-09 15:15:00,534.0,534.18,533.19,533.19,1600.0,534.0,534.18,533.19,533.19,1600.0
2014-05-09 15:20:00,533.88,534.0,533.3,533.72,1000.0,533.88,534.0,533.3,533.72,1000.0
2014-05-09 15:25:00,533.76,534.33,533.76,534.21,1500.0,533.76,534.33,533.76,534.21,1500.0
2014-05-09 15:30:00,533.99,534.02,533.75,533.99,1900.0,533.99,534.02,533.75,533.99,1900.0
2014-05-09 15:35:00,534.18,534.68,534.18,534.39,1600.0,534.18,534.68,534.18,534.39,1600.0
2014-05-09 15:40:00,534.36,535.0,534.35,534.7,5600.0,534.36,535.0,534.35,534.7,5600.0
2014-05-09 15:45:00,534.58,535.0,534.58,535.0,1800.0,534.58,535.0,534.58,535.0,1800.0
2014-05-09 15:50:00,535.0,535.31,534.8,535.17,4000.0,535.0,535.31,534.8,535.17,4000.0
2014-05-09 15:55:00,535.55,536.09,535.02,536.07,10700.0,535.55,536.09,535.02,536.07,10700.0
2014-05-12 09:30:00,538.79,539.97,537.21,538.29,3700.0,538.79,539.97,537.21,538.29,3700.0
2014-05-12 09:35:00,538.43,538.43,538.01,538.23,1400.0,538.43,538.43,538.01,538.23,1400.0
2014-05-12 09:40:00,538.38,539.2,538.34,539.2,900.0,538.38,539.2,538.34,539.2,900.0
2014-05-12 09:45:00,538.34,539.62,538.34,539.33,1100.0,538.34,539.62,538.34,539.33,1100.0
2014-05-12 09:50:00,539.16,539.21,539.16,539.19,300.0,539.16,539.21,539.16,539.19,300.0
2014-05-12 09:55:00,539.33,539.56,538.92,538.92,300.0,539.33,539.56,538.92,538.92,300.0
2014-05-12 10:00:00,539.0,539.07,538.75,538.86,1300.0,539.0,539.07,538.75,538.86,1300.0
2014-05-12 10:05:00,538.77,538.77,538.77,538.77,100.0,538.77,538.77,538.77,538.77,100.0
2014-05-12 10:10:00,538.51,538.99,538.36,538.99,2800.0,538.51,538.99,538.36,538.99,2800.0
2014-05-12 10:15:00,538.81,541.88,538.81,541.85,4400.0,538.81,541.88,538.81,541.85,4400.0
2014-05-12 10:20:00,541.87,541.87,540.91,540.91,1200.0,541.87,541.87,540.91,540.91,1200.0
2014-05-12 10:25:00,540.5,540.5,539.38,539.38,300.0,540.5,540.5,539.38,539.38,300.0
2014-05-12 10:30:00,540.08,540.47,540.08,540.47,200.0,540.08,540.47,540.08,540.47,200.0
2014-05-12 10:35:00,540.47,540.47,539.94,540.46,300.0,540.47,540.47,539.94,540.46,300.0
2014-05-12 10:40:00,540.32,540.38,540.0,540.33,2000.0,540.32,540.38,540.0,540.33,2000.0
2014-05-12 10:45:00,539.92,540.06,539.53,539.71,900.0,539.92,540.06,539.53,539.71,900.0
2014-05-12 10:50:00,538.84,539.53,538.62,538.99,700.0,538.84,539.53,538.62,538.99,700.0
2014-05-12 10:55:00,538.95,539.39,538.95,539.02,800.0,538.95,539.39,538.95,539.02,800.0
2014-05-12 11:00:00,539.41,539.93,539.03,539.93,900.0,539.41,539.93,539.03,539.93,900.0
2014-05-12 11:05:00,539.75,539.75,539.05,539.74,500.0,539.75,539.75,539.05,539.74,500.0
2014-05-12 11:10:00,539.31,539.75,539.21,539.21,600.0,539.31,539.75,539.21,539.21,600.0
2014-05-12 11:15:00,538.98,539.97,538.98,539.91,1700.0,538.98,539.97,538.98,539.91,1700.0
2014-05-12 11:20:00,539.67,540.3,539.56,539.56,1600.0,539.67,540.3,539.56,539.56,1600.0
2014-05-12 11:25:00,539.96,540.48,539.85,540.1,1500.0,539.96,540.48,539.85,540.1,1500.0
2014-05-12 11:30:00,540.26,540.26,539.81,539.81,300.0,540.26,540.26,539.81,539.81,300.0
2014-05-12 11:35:00,539.44,539.96,539.4,539.4,500.0,539.44,539.96,539.4,539.4,500.0
2014-05-12 11:40:00,539.79,540.35,539.79,540.13,600.0,539.79,540.35,539.79,540.13,600.0
2014-05-12 11:45:00,540.11,540.11,540.11,540.11,100.0,540.11,540.11,540.11,540.11,100.0
2014-05-12 11:50:00,540.09,540.23,539.63,539.97,700.0,540.09,540.23,539.63,539.97,700.0
2014-05-12 11:55:00,540.15,540.15,539.56,539.98,800.0,540.15,540.15,539.56,539.98,800.0
2014-05-12 12:00:00,539.63,540.03,539.53,539.67,600.0,539.63,540.03,539.53,539.67,600.0
2014-05-12 12:05:00,539.3,540.0,539.3,540.0,1200.0,539.3,540.0,539.3,540.0,1200.0
2014-05-12 12:10:00,540.29,540.55,539.94,540.53,1900.0,540.29,540.55,539.94,540.53,1900.0
2014-05-12 12:15:00,540.77,541.27,540.23,541.22,1800.0,540.77,541.27,540.23,541.22,1800.0
2014-05-12 12:20:00,541.22,541.5,540.98,541.42,900.0,541.22,541.5,540.98,541.42,900.0
2014-05-12 12:25:00,541.41,541.41,541.16,541.16,200.0,541.41,541.41,541.16,541.16,200.0
2014-05-12 12:30:00,540.73,540.91,540.48,540.89,500.0,540.73,540.91,540.48,540.89,500.0
2014-05-12 12:35:00,540.45,540.45,540.06,540.06,200.0,540.45,540.45,540.06,540.06,200.0
2014-05-12 12:40:00,539.63,539.88,539.49,539.51,1200.0,539.63,539.88,539.49,539.51,1200.0
2014-05-12 12:45:00,539.5,539.91,539.5,539.91,700.0,539.5,539.91,539.5,539.91,700.0
2014-05-12 12:50:00,540.18,540.18,540.14,540.14,200.0,540.18,540.18,540.14,540.14,200.0
2014-05-12 12:55:00,539.64,539.99,539.34,539.91,800.0,539.64,539.99,539.34,539.91,800.0
2014-05-12 13:00:00,539.92,539.96,539.88,539.88,400.0,539.92,539.96,539.88,539.88,400.0
2014-05-12 13:05:00,540.34,540.34,540.34,540.34,100.0,540.34,540.34,540.34,540.34,100.0
2014-05-12 13:10:00,540.47,540.53,540.2,540.2,300.0,540.47,540.53,540.2,540.2,300.0
2014-05-12 13:15:00,540.83,541.59,540.83,541.17,2400.0,540.83,541.59,540.83,541.17,2400.0
2014-05-12 13:20:00,541.27,541.58,541.04,541.58,700.0,541.27,541.58,541.04,541.58,700.0
2014-05-12 13:25:00,541.33,541.44,541.08,541.08,900.0,541.33,541.44,541.08,541.08,900.0
2014-05-12 13:30:00,541.28,541.65,541.28,541.47,700.0,541.28,541.65,541.28,541.47,700.0
2014-05-12 13:35:00,541.34,541.52,541.31,541.52,400.0,541.34,541.52,541.31,541.52,400.0
2014-05-12 13:40:00,541.76,542.26,541.76,541.86,1200.0,541.76,542.26,541.76,541.86,1200.0
2014-05-12 13:45:00,542.3,542.42,542.12,542.34,700.0,542.3,542.42,542.12,542.34,700.0
2014-05-12 13:50:00,542.15,542.34,541.63,542.34,1300.0,542.15,542.34,541.63,542.34,1300.0
2014-05-12 13:55:00,542.35,542.99,542.35,542.54,1500.0,542.35,542.99,542.35,542.54,1500.0
2014-05-12 14:00:00,542.87,543.09,542.54,543.02,1100.0,542.87,543.09,542.54,543.02,1100.0
2014-05-12 14:05:00,543.0,544.18,542.7,544.08,6400.0,543.0,544.18,542.7,544.08,6400.0
2014-05-12 14:10:00,543.9,544.26,543.38,544.05,2200.0,543.9,544.26,543.38,544.05,2200.0
2014-05-12 14:15:00,544.05,544.54,543.82,543.82,2300.0,544.05,544.54,543.82,543.82,2300.0
2014-05-12 14:20:00,543.77,544.2,543.53,543.53,600.0,543.77,544.2,543.53,543.53,600.0
2014-05-12 14:25:00,544.13,544.16,543.38,544.15,1000.0,544.13,544.16,543.38,544.15,1000.0
2014-05-12 14:30:00,544.1,544.28,543.4,543.85,2100.0,544.1,544.28,543.4,543.85,2100.0
2014-05-12 14:35:00,544.04,544.72,543.54,544.36,2700.0,544.04,544.72,543.54,544.36,2700.0
2014-05-12 14:40:00,544.29,544.63,544.02,544.02,1700.0,544.29,544.63,544.02,544.02,1700.0
2014-05-12 14:45:00,544.64,544.65,543.9,544.2,600.0,544.64,544.65,543.9,544.2,600.0
2014-05-12 14:50:00,544.63,544.63,544.0,544.48,1100.0,544.63,544.63,544.0,544.48,1100.0
2014-05-12 14:55:00,544.22,544.53,544.08,544.53,1100.0,544.22,544.53,544.08,544.53,1100.0
2014-05-12 15:00:00,544.65,544.65,544.07,544.6,1100.0,544.65,544.65,544.07,544.6,1100.0
2014-05-12 15:05:00,544.57,544.6,544.04,544.51,1700.0,544.57,544.6,544.04,544.51,1700.0
2014-05-12 15:10:00,544.28,544.4,544.09,544.4,1500.0,544.28,544.4,544.09,544.4,1500.0
2014-05-12 15:15:00,544.0,544.65,543.88,544.26,3500.0,544.0,544.65,543.88,544.26,3500.0
2014-05-12 15:20:00,544.26,544.85,544.15,544.69,2900.0,544.26,544.85,544.15,544.69,2900.0
2014-05-12 15:25:00,544.7,544.88,544.17,544.17,2900.0,544.7,544.88,544.17,544.17,2900.0
2014-05-12 15:30:00,544.7,544.7,544.17,544.49,1300.0,544.7,544.7,544.17,544.49,1300.0
2014-05-12 15:35:00,544.66,544.66,543.84,544.21,2300.0,544.66,544.66,543.84,544.21,2300.0
2014-05-12 15:40:00,543.99,544.06,543.23,543.66,3700.0,543.99,544.06,543.23,543.66,3700.0
2014-05-12 15:45:00,543.47,544.16,543.36,543.42,2600.0,543.47,544.16,543.36,543.42,2600.0
2014-05-12 15:50:00,543.98,544.54,543.77,544.36,5300.0,543.98,544.54,543.77,544.36,5300.0
2014-05-12 15:55:00,544.07,544.54,542.98,543.01,22700.0,544.07,544.54,542.98,543.01,22700.0
2014-05-13 09:30:00,543.78,546.7,543.0,546.7,1900.0,543.78,546.7,543.0,546.7,1900.0
2014-05-13 09:35:00,543.64,543.64,543.09,543.09,200.0,543.64,543.64,543.09,543.09,200.0
2014-05-13 09:40:00,543.29,543.29,541.58,541.58,300.0,543.29,543.29,541.58,541.58,300.0
2014-05-13 09:45:00,542.89,542.89,541.69,542.47,500.0,542.89,542.89,541.69,542.47,500.0
2014-05-13 09:50:00,542.47,542.76,541.72,541.72,1200.0,542.47,542.76,541.72,541.72,1200.0
2014-05-13 09:55:00,541.12,541.4,540.38,540.38,800.0,541.12,541.4,540.38,540.38,800.0
2014-05-13 10:00:00,540.78,541.4,540.44,540.44,4000.0,540.78,541.4,540.44,540.44,4000.0
2014-05-13 10:05:00,541.09,541.15,540.41,540.41,1300.0,541.09,541.15,540.41,540.41,1300.0
2014-05-13 10:10:00,540.43,540.47,539.45,539.72,1900.0,540.43,540.47,539.45,539.72,1900.0
2014-05-13 10:15:00,539.87,540.0,538.68,538.73,2300.0,539.87,540.0,538.68,538.73,2300.0
2014-05-13 10:20:00,538.88,538.88,537.08,537.16,5000.0,538.88,538.88,537.08,537.16,5000.0
2014-05-13 10:25:00,537.23,538.54,536.9,538.0,2700.0,537.23,538.54,536.9,538.0,2700.0
2014-05-13 10:30:00,538.36,538.36,537.78,538.11,1200.0,538.36,538.36,537.78,538.11,1200.0
2014-05-13 10:35:00,538.31,538.31,537.62,537.62,900.0,538.31,538.31,537.62,537.62,900.0
2014-05-13 10:40:00,537.79,538.42,537.77,537.77,1000.0,537.79,538.42,537.77,537.77,1000.0
2014-05-13 10:45:00,537.54,537.54,537.06,537.06,600.0,537.54,537.54,537.06,537.06,600.0
2014-05-13 10:50:00,537.38,537.38,537.14,537.14,200.0,537.38,537.38,537.14,537.14,200.0
2014-05-13 10:55:00,537.61,537.61,536.9,536.9,500.0,537.61,537.61,536.9,536.9,500.0
2014-05-13 11:00:00,536.55,536.55,536.55,536.55,100.0,536.55,536.55,536.55,536.55,100.0
2014-05-13 11:05:00,536.76,536.99,536.25,536.39,1200.0,536.76,536.99,536.25,536.39,1200.0
2014-05-13 11:10:00,536.35,536.71,536.35,536.71,1400.0,536.35,536.71,536.35,536.71,1400.0
2014-05-13 11:15:00,536.99,536.99,536.38,536.44,600.0,536.99,536.99,536.38,536.44,600.0
2014-05-13 11:20:00,535.88,535.88,535.72,535.72,300.0,535.88,535.88,535.72,535.72,300.0
2014-05-13 11:25:00,535.92,535.92,535.39,535.39,600.0,535.92,535.92,535.39,535.39,600.0
2014-05-13 11:30:00,536.46,536.46,535.61,535.61,1200.0,536.46,536.46,535.61,535.61,1200.0
2014-05-13 11:35:00,535.92,535.92,534.8,534.8,2000.0,535.92,535.92,534.8,534.8,2000.0
2014-05-13 11:40:00,534.56,534.97,534.32,534.77,1200.0,534.56,534.97,534.32,534.77,1200.0
2014-05-13 11:45:00,534.52,535.12,534.42,534.88,2800.0,534.52,535.12,534.42,534.88,2800.0
2014-05-13 11:50:00,535.05,535.07,534.27,535.06,1500.0,535.05,535.07,534.27,535.06,1500.0
2014-05-13 11:55:00,535.4,535.4,534.66,534.79,1300.0,535.4,535.4,534.66,534.79,1300.0
2014-05-13 12:00:00,534.67,534.67,534.14,534.26,800.0,534.67,534.67,534.14,534.26,800.0
2014-05-13 12:05:00,534.39,534.4,534.13,534.22,1100.0,534.39,534.4,534.13,534.22,1100.0
2014-05-13 12:10:00,533.75,534.69,533.75,534.69,500.0,533.75,534.69,533.75,534.69,500.0
2014-05-13 12:15:00,534.28,534.85,534.28,534.65,11100.0,534.28,534.85,534.28,534.65,11100.0
2014-05-13 12:20:00,534.44,534.44,532.96,533.26,3700.0,534.44,534.44,532.96,533.26,3700.0
2014-05-13 12:25:00,532.72,533.39,532.72,532.98,700.0,532.72,533.39,532.72,532.98,700.0
2014-05-13 12:30:00,532.84,533.59,532.5,533.48,4300.0,532.84,533.59,532.5,533.48,4300.0
2014-05-13 12:35:00,534.0,534.23,533.39,534.08,1300.0,534.0,534.23,533.39,534.08,1300.0
2014-05-13 12:40:00,533.7,534.8,533.67,534.8,2500.0,533.7,534.8,533.67,534.8,2500.0
2014-05-13 12:45:00,534.87,534.9,534.28,534.88,1000.0,534.87,534.9,534.28,534.88,1000.0
2014-05-13 12:50:00,534.78,534.78,533.99,533.99,800.0,534.78,534.78,533.99,533.99,800.0
2014-05-13 12:55:00,533.86,534.07,533.67,533.76,600.0,533.86,534.07,533.67,533.76,600.0
2014-05-13 13:00:00,533.72,533.72,533.72,533.72,100.0,533.72,533.72,533.72,533.72,100.0
2014-05-13 13:05:00,533.78,534.2,533.75,534.2,900.0,533.78,534.2,533.75,534.2,900.0
2014-05-13 13:10:00,533.97,534.46,533.76,534.26,2600.0,533.97,534.46,533.76,534.26,2600.0
2014-05-13 13:15:00,534.31,534.31,533.69,533.69,800.0,534.31,534.31,533.69,533.69,800.0
2014-05-13 13:20:00,533.69,534.42,533.69,534.4,1100.0,533.69,534.42,533.69,534.4,1100.0
2014-05-13 13:25:00,533.87,534.26,533.68,533.87,1900.0,533.87,534.26,533.68,533.87,1900.0
2014-05-13 13:30:00,533.96,534.09,533.18,533.88,3600.0,533.96,534.09,533.18,533.88,3600.0
2014-05-13 13:35:00,533.81,533.81,533.03,533.71,800.0,533.81,533.81,533.03,533.71,800.0
2014-05-13 13:40:00,533.2,533.76,533.14,533.5,2300.0,533.2,533.76,533.14,533.5,2300.0
2014-05-13 13:45:00,533.23,533.27,532.76,532.76,1000.0,533.23,533.27,532.76,532.76,1000.0
2014-05-13 13:50:00,532.76,533.22,532.71,533.2,1300.0,532.76,533.22,532.71,533.2,1300.0
2014-05-13 13:55:00,532.8,533.23,532.72,533.21,1300.0,532.8,533.23,532.72,533.21,1300.0
2014-05-13 14:00:00,533.48,533.73,533.2,533.56,900.0,533.48,533.73,533.2,533.56,900.0
2014-05-13 14:05:00,533.27,534.57,533.2,534.29,3200.0,533.27,534.57,533.2,534.29,3200.0
2014-05-13 14:10:00,534.08,534.2,534.08,534.17,400.0,534.08,534.2,534.08,534.17,400.0
2014-05-13 14:15:00,534.15,534.27,533.8,534.09,1600.0,534.15,534.27,533.8,534.09,1600.0
2014-05-13 14:20:00,534.14,534.72,534.1,534.72,1500.0,534.14,534.72,534.1,534.72,1500.0
2014-05-13 14:25:00,534.85,535.05,534.44,534.51,900.0,534.85,535.05,534.44,534.51,900.0
2014-05-13 14:30:00,533.98,534.93,533.95,534.93,2100.0,533.98,534.93,533.95,534.93,2100.0
2014-05-13 14:35:00,534.65,535.0,534.54,534.73,1100.0,534.65,535.0,534.54,534.73,1100.0
2014-05-13 14:40:00,534.57,535.44,534.57,535.44,1200.0,534.57,535.44,534.57,535.44,1200.0
2014-05-13 14:45:00,534.96,535.31,534.27,534.89,3600.0,534.96,535.31,534.27,534.89,3600.0
2014-05-13 14:50:00,535.07,535.1,534.58,535.1,1600.0,535.07,535.1,534.58,535.1,1600.0
2014-05-13 14:55:00,534.99,535.13,534.55,534.56,1700.0,534.99,535.13,534.55,534.56,1700.0
2014-05-13 15:00:00,534.43,534.99,534.41,534.68,800.0,534.43,534.99,534.41,534.68,800.0
2014-05-13 15:05:00,534.53,534.68,533.56,533.62,1600.0,534.53,534.68,533.56,533.62,1600.0
2014-05-13 15:10:00,533.72,533.72,533.09,533.16,800.0,533.72,533.72,533.09,533.16,800.0
2014-05-13 15:15:00,533.2,533.67,532.55,532.78,4600.0,533.2,533.67,532.55,532.78,4600.0
2014-05-13 15:20:00,532.78,533.07,532.56,532.67,4900.0,532.78,533.07,532.56,532.67,4900.0
2014-05-13 15:25:00,532.91,533.3,532.53,532.91,3100.0,532.91,533.3,532.53,532.91,3100.0
2014-05-13 15:30:00,533.0,533.35,532.97,533.0,2200.0,533.0,533.35,532.97,533.0,2200.0
2014-05-13 15:35:00,532.85,533.12,532.59,532.92,4700.0,532.85,533.12,532.59,532.92,4700.0
2014-05-13 15:40:00,532.77,532.95,532.22,532.66,5400.0,532.77,532.95,532.22,532.66,5400.0
2014-05-13 15:45:00,532.99,533.06,532.41,532.64,7200.0,532.99,533.06,532.41,532.64,7200.0
2014-05-13 15:50:00,532.86,532.96,532.33,532.77,8100.0,532.86,532.96,532.33,532.77,8100.0
2014-05-13 15:55:00,532.95,533.11,532.42,533.06,12500.0,532.95,533.11,532.42,533.06,12500.0
2014-05-14 09:30:00,532.63,532.99,530.17,530.3,2100.0,532.63,532.99,530.17,530.3,2100.0
2014-05-14 09:35:00,532.08,532.08,530.31,530.99,1700.0,532.08,532.08,530.31,530.99,1700.0
2014-05-14 09:40:00,531.03,531.33,530.37,530.37,400.0,531.03,531.33,530.37,530.37,400.0
2014-05-14 09:45:00,531.25,531.98,530.77,530.77,1000.0,531.25,531.98,530.77,530.77,1000.0
2014-05-14 09:50:00,531.29,531.29,530.73,530.84,700.0,531.29,531.29,530.73,530.84,700.0
2014-05-14 09:55:00,531.26,531.26,530.9,531.0,900.0,531.26,531.26,530.9,531.0,900.0
2014-05-14 10:00:00,531.01,531.06,530.62,530.95,1300.0,531.01,531.06,530.62,530.95,1300.0
2014-05-14 10:05:00,531.9,531.9,529.31,529.33,1700.0,531.9,531.9,529.31,529.33,1700.0
2014-05-14 10:10:00,529.55,529.55,526.87,528.7,9100.0,529.55,529.55,526.87,528.7,9100.0
2014-05-14 10:15:00,528.67,529.15,528.01,528.1,2000.0,528.67,529.15,528.01,528.1,2000.0
2014-05-14 10:20:00,528.17,529.5,528.17,529.5,3000.0,528.17,529.5,528.17,529.5,3000.0
2014-05-14 10:25:00,529.51,529.87,528.35,528.54,5800.0,529.51,529.87,528.35,528.54,5800.0
2014-05-14 10:30:00,529.03,529.44,528.88,529.44,300.0,529.03,529.44,528.88,529.44,300.0
2014-05-14 10:35:00,529.2,529.87,529.2,529.66,2700.0,529.2,529.87,529.2,529.66,2700.0
2014-05-14 10:40:00,530.39,530.39,529.24,529.24,2300.0,530.39,530.39,529.24,529.24,2300.0
2014-05-14 10:45:00,529.99,530.18,529.34,530.18,2700.0,529.99,530.18,529.34,530.18,2700.0
2014-05-14 10:50:00,529.91,530.67,529.76,530.35,2600.0,529.91,530.67,529.76,530.35,2600.0
2014-05-14 10:55:00,530.35,530.35,529.32,529.32,2900.0,530.35,530.35,529.32,529.32,2900.0
2014-05-14 11:00:00,529.5,529.55,528.23,528.23,500.0,529.5,529.55,528.23,528.23,500.0
2014-05-14 11:05:00,528.99,528.99,528.15,528.5,1100.0,528.99,528.99,528.15,528.5,1100.0
2014-05-14 11:10:00,528.39,528.7,528.23,528.45,2900.0,528.39,528.7,528.23,528.45,2900.0
2014-05-14 11:15:00,527.69,528.03,527.69,528.03,2200.0,527.69,528.03,527.69,528.03,2200.0
2014-05-14 11:20:00,527.98,527.98,527.56,527.56,800.0,527.98,527.98,527.56,527.56,800.0
2014-05-14 11:25:00,527.48,527.53,526.9,527.2,5600.0,527.48,527.53,526.9,527.2,5600.0
2014-05-14 11:30:00,527.18,527.87,527.06,527.06,1400.0,527.18,527.87,527.06,527.06,1400.0
2014-05-14 11:35:00,527.39,527.76,527.12,527.44,2700.0,527.39,527.76,527.12,527.44,2700.0
2014-05-14 11:40:00,527.44,527.49,527.12,527.44,2900.0,527.44,527.49,527.12,527.44,2900.0
2014-05-14 11:45:00,527.95,527.95,527.89,527.89,200.0,527.95,527.95,527.89,527.89,200.0
2014-05-14 11:50:00,528.25,528.25,528.25,528.25,100.0,528.25,528.25,528.25,528.25,100.0
2014-05-14 11:55:00,528.31,528.31,527.39,527.39,1500.0,528.31,528.31,527.39,527.39,1500.0
2014-05-14 12:00:00,527.39,527.39,527.39,527.39,0.0,527.39,527.39,527.39,527.39,0.0
2014-05-14 12:05:00,527.66,527.66,527.28,527.28,1600.0,527.66,527.66,527.28,527.28,1600.0
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 12:15:00,527.61,527.61,527.61,527.61,0.0,527.61,527.61,527.61,527.61,0.0
2014-05-14 12:20:00,528.45,528.45,528.04,528.04,2000.0,528.45,528.45,528.04,528.04,2000.0
2014-05-14 12:25:00,528.17,528.46,527.72,528.29,6300.0,528.17,528.46,527.72,528.29,6300.0
2014-05-14 12:30:00,528.33,528.51,528.18,528.32,1600.0,528.33,528.51,528.18,528.32,1600.0
2014-05-14 12:35:00,527.96,529.31,527.96,529.31,700.0,527.96,529.31,527.96,529.31,700.0
2014-05-14 12:40:00,528.89,529.03,528.89,529.03,200.0,528.89,529.03,528.89,529.03,200.0
2014-05-14 12:45:00,528.54,529.45,528.54,529.45,1100.0,528.54,529.45,528.54,529.45,1100.0
2014-05-14 12:50:00,529.45,529.45,529.45,529.45,0.0,529.45,529.45,529.45,529.45,0.0
2014-05-14 12:55:00,529.32,529.32,529.32,529.32,100.0,529.32,529.32,529.32,529.32,100.0
2014-05-14 13:00:00,529.36,529.36,529.31,529.31,200.0,529.36,529.36,529.31,529.31,200.0
2014-05-14 13:05:00,529.37,529.37,528.67,529.08,2100.0,529.37,529.37,528.67,529.08,2100.0
2014-05-14 13:10:00,529.3,529.41,529.3,529.37,600.0,529.3,529.41,529.3,529.37,600.0
2014-05-14 13:15:00,529.55,529.88,529.55,529.88,500.0,529.55,529.88,529.55,529.88,500.0
2014-05-14 13:20:00,529.87,530.01,529.87,529.9,400.0,529.87,530.01,529.87,529.9,400.0
2014-05-14 13:25:00,529.96,530.07,529.46,530.07,1100.0,529.96,530.07,529.46,530.07,1100.0
2014-05-14 13:30:00,529.53,529.99,529.53,529.95,500.0,529.53,529.99,529.53,529.95,500.0
2014-05-14 13:35:00,529.99,530.19,529.62,529.62,1100.0,529.99,530.19,529.62,529.62,1100.0
2014-05-14 13:40:00,529.69,529.85,529.24,529.54,800.0,529.69,529.85,529.24,529.54,800.0
2014-05-14 13:45:00,529.73,530.42,529.73,530.42,900.0,529.73,530.42,529.73,530.42,900.0
2014-05-14 13:50:00,530.01,530.01,529.86,529.86,500.0,530.01,530.01,529.86,529.86,500.0
2014-05-14 13:55:00,529.58,529.71,529.52,529.71,600.0,529.58,529.71,529.52,529.71,600.0
2014-05-14 14:00:00,530.06,530.25,530.06,530.25,800.0,530.06,530.25,530.06,530.25,800.0
2014-05-14 14:05:00,529.86,529.92,529.86,529.92,200.0,529.86,529.92,529.86,529.92,200.0
2014-05-14 14:10:00,529.92,529.92,529.92,529.92,0.0,529.92,529.92,529.92,529.92,0.0
2014-05-14 14:15:00,529.18,529.23,528.53,529.16,1300.0,529.18,529.23,528.53,529.16,1300.0
2014-05-14 14:20:00,528.86,529.5,528.86,529.5,200.0,528.86,529.5,528.86,529.5,200.0
2014-05-14 14:25:00,529.2,530.22,529.04,529.45,2600.0,529.2,530.22,529.04,529.45,2600.0
2014-05-14 14:30:00,529.46,529.7,529.17,529.5,2100.0,529.46,529.7,529.17,529.5,2100.0
2014-05-14 14:35:00,529.6,529.6,529.5,529.5,300.0,529.6,529.6,529.5,529.5,300.0
2014-05-14 14:40:00,528.96,529.58,528.91,529.05,3200.0,528.96,529.58,528.91,529.05,3200.0
2014-05-14 14:45:00,528.57,529.13,528.4,528.4,600.0,528.57,529.13,528.4,528.4,600.0
2014-05-14 14:50:00,528.68,528.8,528.64,528.8,500.0,528.68,528.8,528.64,528.8,500.0
2014-05-14 14:55:00,529.36,529.36,529.02,529.02,300.0,529.36,529.36,529.02,529.02,300.0
2014-05-14 15:00:00,529.17,529.54,528.69,529.54,1100.0,529.17,529.54,528.69,529.54,1100.0
2014-05-14 15:05:00,529.59,529.59,528.5,528.5,2300.0,529.59,529.59,528.5,528.5,2300.0
2014-05-14 15:10:00,529.23,529.31,528.83,529.2,900.0,529.23,529.31,528.83,529.2,900.0
2014-05-14 15:15:00,528.74,529.26,528.74,528.95,1100.0,528.74,529.26,528.74,528.95,1100.0
2014-05-14 15:20:00,529.2,529.29,529.01,529.21,800.0,529.2,529.29,529.01,529.21,800.0
2014-05-14 15:25:00,529.29,529.73,528.97,529.05,1000.0,529.29,529.73,528.97,529.05,1000.0
2014-05-14 15:30:00,529.03,529.43,528.45,528.76,2800.0,529.03,529.43,528.45,528.76,2800.0
2014-05-14 15:35:00,528.76,529.22,528.34,529.22,3700.0,528.76,529.22,528.34,529.22,3700.0
2014-05-14 15:40:00,528.68,529.76,528.68,529.76,5200.0,528.68,529.76,528.68,529.76,5200.0
2014-05-14 15:45:00,529.77,529.94,528.9,529.55,4400.0,529.77,529.94,528.9,529.55,4400.0
2014-05-14 15:50:00,529.55,529.68,529.15,529.51,2700.0,529.55,529.68,529.15,529.51,2700.0
2014-05-14 15:55:00,529.68,529.74,529.11,529.39,9800.0,529.68,529.74,529.11,529.39,9800.0
2014-05-15 09:30:00,530.37,530.37,527.18,527.18,3000.0,530.37,530.37,527.18,527.18,3000.0
2014-05-15 09:35:00,528.0,528.97,528.0,528.37,3400.0,528.0,528.97,528.0,528.37,3400.0
2014-05-15 09:40:00,527.18,528.18,526.58,527.33,3800.0,527.18,528.18,526.58,527.33,3800.0
2014-05-15 09:45:00,527.14,527.52,525.66,525.66,2500.0,527.14,527.52,525.66,525.66,2500.0
2014-05-15 09:50:00,525.25,525.49,524.32,524.75,1900.0,525.25,525.49,524.32,524.75,1900.0
2014-05-15 09:55:00,524.35,524.82,524.09,524.25,2300.0,524.35,524.82,524.09,524.25,2300.0
2014-05-15 10:00:00,524.57,524.57,524.21,524.21,500.0,524.57,524.57,524.21,524.21,500.0
2014-05-15 10:05:00,524.01,524.26,523.34,523.34,2900.0,524.01,524.26,523.34,523.34,2900.0
2014-05-15 10:10:00,522.81,523.59,522.28,522.28,900.0,522.81,523.59,522.28,522.28,900.0
2014-05-15 10:15:00,522.18,523.71,522.0,522.9,2300.0,522.18,523.71,522.0,522.9,2300.0
2014-05-15 10:20:00,522.93,523.86,522.86,523.86,1100.0,522.93,523.86,522.86,523.86,1100.0
2014-05-15 10:25:00,524.75,524.75,523.14,523.14,2000.0,524.75,524.75,523.14,523.14,2000.0
2014-05-15 10:30:00,522.9,523.44,522.87,523.44,400.0,522.9,523.44,522.87,523.44,400.0
2014-05-15 10:35:00,523.05,523.37,522.16,522.16,2000.0,523.05,523.37,522.16,522.16,2000.0
2014-05-15 10:40:00,522.45,523.36,522.2,523.15,4200.0,522.45,523.36,522.2,523.15,4200.0
2014-05-15 10:45:00,523.38,523.49,522.12,522.12,900.0,523.38,523.49,522.12,522.12,900.0
2014-05-15 10:50:00,522.62,523.38,522.5,523.38,500.0,522.62,523.38,522.5,523.38,500.0
2014-05-15 10:55:00,523.11,523.35,522.94,523.35,900.0,523.11,523.35,522.94,523.35,900.0
2014-05-15 11:00:00,522.98,523.4,522.38,522.38,500.0,522.98,523.4,522.38,522.38,500.0
2014-05-15 11:05:00,521.89,521.89,521.11,521.5,1100.0,521.89,521.89,521.11,521.5,1100.0
2014-05-15 11:10:00,521.0,521.52,520.4,520.81,3800.0,521.0,521.52,520.4,520.81,3800.0
2014-05-15 11:15:00,520.5,520.85,520.02,520.59,2000.0,520.5,520.85,520.02,520.59,2000.0
2014-05-15 11:20:00,520.57,521.42,520.36,520.85,2300.0,520.57,521.42,520.36,520.85,2300.0
2014-05-15 11:25:00,520.7,521.22,520.11,520.32,6300.0,520.7,521.22,520.11,520.32,6300.0
2014-05-15 11:30:00,520.87,521.01,520.18,520.36,1200.0,520.87,521.01,520.18,520.36,1200.0
2014-05-15 11:35:00,520.42,521.5,520.38,521.38,1300.0,520.42,521.5,520.38,521.38,1300.0
2014-05-15 11:40:00,521.1,521.1,520.0,520.78,2700.0,521.1,521.1,520.0,520.78,2700.0
2014-05-15 11:45:00,520.03,520.03,518.58,518.58,2000.0,520.03,520.03,518.58,518.58,2000.0
2014-05-15 11:50:00,518.24,518.61,517.99,518.17,2900.0,518.24,518.61,517.99,518.17,2900.0
2014-05-15 11:55:00,518.0,518.0,517.04,517.15,1100.0,518.0,518.0,517.04,517.15,1100.0
2014-05-15 12:00:00,517.15,517.58,516.79,517.03,7100.0,517.15,517.58,516.79,517.03,7100.0
2014-05-15 12:05:00,517.27,518.42,517.27,518.24,2000.0,517.27,518.42,517.27,518.24,2000.0
2014-05-15 12:10:00,517.84,517.9,517.34,517.8,1100.0,517.84,517.9,517.34,517.8,1100.0
2014-05-15 12:15:00,517.8,517.8,517.04,517.39,1200.0,517.8,517.8,517.04,517.39,1200.0
2014-05-15 12:20:00,517.02,517.59,517.02,517.39,1200.0,517.02,517.59,517.02,517.39,1200.0
2014-05-15 12:25:00,517.93,517.93,517.29,517.38,400.0,517.93,517.93,517.29,517.38,400.0
2014-05-15 12:30:00,517.46,518.57,517.41,518.02,2400.0,517.46,518.57,517.41,518.02,2400.0
2014-05-15 12:35:00,518.46,518.63,517.6,517.78,1300.0,518.46,518.63,517.6,517.78,1300.0
2014-05-15 12:40:00,517.89,518.59,517.46,518.13,1500.0,517.89,518.59,517.46,518.13,1500.0
2014-05-15 12:45:00,518.1,518.32,518.07,518.07,700.0,518.1,518.32,518.07,518.07,700.0
2014-05-15 12:50:00,517.63,519.02,517.63,518.49,1300.0,517.63,519.02,517.63,518.49,1300.0
2014-05-15 12:55:00,518.49,518.53,518.07,518.53,500.0,518.49,518.53,518.07,518.53,500.0
2014-05-15 13:00:00,518.37,518.37,518.17,518.17,500.0,518.37,518.37,518.17,518.17,500.0
2014-05-15 13:05:00,518.4,518.72,518.11,518.11,800.0,518.4,518.72,518.11,518.11,800.0
2014-05-15 13:10:00,518.53,518.53,517.6,517.6,300.0,518.53,518.53,517.6,517.6,300.0
2014-05-15 13:15:00,518.17,518.41,517.81,517.81,500.0,518.17,518.41,517.81,517.81,500.0
2014-05-15 13:20:00,517.84,518.14,517.8,517.85,900.0,517.84,518.14,517.8,517.85,900.0
2014-05-15 13:25:00,517.56,518.39,517.55,518.39,800.0,517.56,518.39,517.55,518.39,800.0
2014-05-15 13:30:00,518.65,519.07,518.65,518.8,400.0,518.65,519.07,518.65,518.8,400.0
2014-05-15 13:35:00,518.99,518.99,518.63,518.78,700.0,518.99,518.99,518.63,518.78,700.0
2014-05-15 13:40:00,518.62,518.62,518.62,518.62,100.0,518.62,518.62,518.62,518.62,100.0
2014-05-15 13:45:00,518.73,518.96,518.49,518.96,400.0,518.73,518.96,518.49,518.96,400.0
2014-05-15 13:50:00,518.22,519.76,518.22,519.76,2500.0,518.22,519.76,518.22,519.76,2500.0
2014-05-15 13:55:00,520.36,522.42,520.36,521.97,3200.0,520.36,522.42,520.36,521.97,3200.0
2014-05-15 14:00:00,521.98,522.91,521.98,522.91,1900.0,521.98,522.91,521.98,522.91,1900.0
2014-05-15 14:05:00,522.73,524.3,522.59,524.29,4100.0,522.73,524.3,522.59,524.29,4100.0
2014-05-15 14:10:00,524.11,524.11,522.9,522.91,2200.0,524.11,524.11,522.9,522.91,2200.0
2014-05-15 14:15:00,522.9,522.9,522.01,522.45,2900.0,522.9,522.9,522.01,522.45,2900.0
2014-05-15 14:20:00,522.23,523.02,522.01,522.09,2900.0,522.23,523.02,522.01,522.09,2900.0
2014-05-15 14:25:00,522.26,522.92,522.22,522.92,900.0,522.26,522.92,522.22,522.92,900.0
2014-05-15 14:30:00,522.76,522.76,522.76,522.76,800.0,522.76,522.76,522.76,522.76,800.0
2014-05-15 14:35:00,523.68,523.7,523.35,523.35,300.0,523.68,523.7,523.35,523.35,300.0
2014-05-15 14:40:00,523.52,523.52,522.83,522.83,500.0,523.52,523.52,522.83,522.83,500.0
2014-05-15 14:45:00,523.0,523.0,523.0,523.0,100.0,523.0,523.0,523.0,523.0,100.0
2014-05-15 14:50:00,523.54,524.22,523.54,523.79,1500.0,523.54,524.22,523.54,523.79,1500.0
2014-05-15 14:55:00,523.53,524.21,523.4,523.4,1100.0,523.53,524.21,523.4,523.4,1100.0
2014-05-15 15:00:00,523.66,524.87,523.54,523.77,3500.0,523.66,524.87,523.54,523.77,3500.0
2014-05-15 15:05:00,523.86,523.86,523.16,523.76,1000.0,523.86,523.86,523.16,523.76,1000.0
2014-05-15 15:10:00,524.68,524.68,524.16,524.16,500.0,524.68,524.68,524.16,524.16,500.0
2014-05-15 15:15:00,524.54,524.54,523.99,523.99,1000.0,524.54,524.54,523.99,523.99,1000.0
2014-05-15 15:20:00,523.97,524.36,523.97,524.27,300.0,523.97,524.36,523.97,524.27,300.0
2014-05-15 15:25:00,523.58,523.98,523.51,523.53,1500.0,523.58,523.98,523.51,523.53,1500.0
2014-05-15 15:30:00,523.96,524.89,523.96,524.68,6900.0,523.96,524.89,523.96,524.68,6900.0
2014-05-15 15:35:00,524.51,525.16,524.3,524.65,5400.0,524.51,525.16,524.3,524.65,5400.0
2014-05-15 15:40:00,524.5,524.9,524.25,524.55,3600.0,524.5,524.9,524.25,524.55,3600.0
2014-05-15 15:45:00,524.74,524.83,524.35,524.58,2700.0,524.74,524.83,524.35,524.58,2700.0
2014-05-15 15:50:00,524.27,524.5,523.88,524.22,5300.0,524.27,524.5,523.88,524.22,5300.0
2014-05-15 15:55:00,524.33,524.52,523.64,524.25,6300.0,524.33,524.52,523.64,524.25,6300.0
2014-05-16 09:30:00,519.0,524.08,519.0,522.05,12900.0,519.0,524.08,519.0,522.05,12900.0
2014-05-16 09:35:00,522.35,523.64,522.34,523.64,1100.0,522.35,523.64,522.34,523.64,1100.0
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 09:45:00,522.92,522.92,522.92,522.92,0.0,522.92,522.92,522.92,522.92,0.0
2014-05-16 09:50:00,523.74,523.74,523.74,523.74,100.0,523.74,523.74,523.74,523.74,100.0
2014-05-16 09:55:00,524.12,525.63,523.99,525.63,2000.0,524.12,525.63,523.99,525.63,2000.0
2014-05-16 10:00:00,526.18,526.42,525.62,525.63,1100.0,526.18,526.42,525.62,525.63,1100.0
2014-05-16 10:05:00,523.97,523.97,523.67,523.67,300.0,523.97,523.97,523.67,523.67,300.0
2014-05-16 10:10:00,524.52,524.85,524.52,524.85,600.0,524.52,524.85,524.52,524.85,600.0
2014-05-16 10:15:00,524.33,526.18,524.28,525.81,1800.0,524.33,526.18,524.28,525.81,1800.0
2014-05-16 10:20:00,524.89,525.43,524.77,524.77,700.0,524.89,525.43,524.77,524.77,700.0
2014-05-16 10:25:00,524.61,524.61,524.61,524.61,100.0,524.61,524.61,524.61,524.61,100.0
2014-05-16 10:30:00,524.62,525.95,524.58,524.8,2400.0,524.62,525.95,524.58,524.8,2400.0
2014-05-16 10:35:00,524.86,524.86,524.86,524.86,100.0,524.86,524.86,524.86,524.86,100.0
2014-05-16 10:40:00,524.73,524.73,524.73,524.73,100.0,524.73,524.73,524.73,524.73,100.0
2014-05-16 10:45:00,525.15,526.59,525.15,526.59,1700.0,525.15,526.59,525.15,526.59,1700.0
2014-05-16 10:50:00,526.68,526.7,526.67,526.68,500.0,526.68,526.7,526.67,526.68,500.0
2014-05-16 10:55:00,526.97,528.13,526.97,527.34,2200.0,526.97,528.13,526.97,527.34,2200.0
2014-05-16 11:00:00,527.18,527.19,527.01,527.16,1200.0,527.18,527.19,527.01,527.16,1200.0
2014-05-16 11:05:00,527.42,527.42,527.25,527.25,300.0,527.42,527.42,527.25,527.25,300.0
2014-05-16 11:10:00,527.14,527.82,527.0,527.82,600.0,527.14,527.82,527.0,527.82,600.0
2014-05-16 11:15:00,528.48,528.48,528.48,528.48,200.0,528.48,528.48,528.48,528.48,200.0
2014-05-16 11:20:00,528.22,528.32,527.89,528.2,400.0,528.22,528.32,527.89,528.2,400.0
2014-05-16 11:25:00,527.84,528.13,527.84,528.13,500.0,527.84,528.13,527.84,528.13,500.0
2014-05-16 11:30:00,527.59,528.49,527.59,528.49,500.0,527.59,528.49,527.59,528.49,500.0
2014-05-16 11:35:00,528.72,528.73,528.72,528.73,600.0,528.72,528.73,528.72,528.73,600.0
2014-05-16 11:40:00,528.52,528.74,528.32,528.32,500.0,528.52,528.74,528.32,528.32,500.0
2014-05-16 11:45:00,528.34,528.59,528.31,528.31,1100.0,528.34,528.59,528.31,528.31,1100.0
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 11:55:00,528.15,528.15,528.15,528.15,0.0,528.15,528.15,528.15,528.15,0.0
2014-05-16 12:00:00,528.37,528.52,528.37,528.52,300.0,528.37,528.52,528.37,528.52,300.0
2014-05-16 12:05:00,528.36,528.36,527.79,527.79,400.0,528.36,528.36,527.79,527.79,400.0
2014-05-16 12:10:00,527.69,527.69,527.69,527.69,100.0,527.69,527.69,527.69,527.69,100.0
2014-05-16 12:15:00,528.05,528.05,527.56,527.56,200.0,528.05,528.05,527.56,527.56,200.0
2014-05-16 12:20:00,527.6,527.6,527.02,527.33,1900.0,527.6,527.6,527.02,527.33,1900.0
2014-05-16 12:25:00,527.34,527.34,527.34,527.34,100.0,527.34,527.34,527.34,527.34,100.0
2014-05-16 12:30:00,527.12,527.12,526.42,526.84,1400.0,527.12,527.12,526.42,526.84,1400.0
2014-05-16 12:35:00,526.49,526.49,526.49,526.49,400.0,526.49,526.49,526.49,526.49,400.0
2014-05-16 12:40:00,526.73,526.73,526.34,526.34,200.0,526.73,526.73,526.34,526.34,200.0
2014-05-16 12:45:00,525.99,525.99,525.63,525.63,200.0,525.99,525.99,525.63,525.63,200.0
2014-05-16 12:50:00,525.82,526.09,525.43,525.57,800.0,525.82,526.09,525.43,525.57,800.0
2014-05-16 12:55:00,525.87,526.47,525.76,526.47,600.0,525.87,526.47,525.76,526.47,600.0
2014-05-16 13:00:00,526.39,526.39,525.66,526.13,400.0,526.39,526.39,525.66,526.13,400.0
2014-05-16 13:05:00,526.04,526.95,525.63,525.63,800.0,526.04,526.95,525.63,525.63,800.0
2014-05-16 13:10:00,526.33,526.92,525.81,525.81,400.0,526.33,526.92,525.81,525.81,400.0
2014-05-16 13:15:00,526.48,526.48,525.79,526.24,900.0,526.48,526.48,525.79,526.24,900.0
2014-05-16 13:20:00,526.76,527.6,526.5,527.26,1100.0,526.76,527.6,526.5,527.26,1100.0
2014-05-16 13:25:00,527.33,527.33,526.06,526.59,1200.0,527.33,527.33,526.06,526.59,1200.0
2014-05-16 13:30:00,526.57,526.98,526.47,526.98,1600.0,526.57,526.98,526.47,526.98,1600.0
2014-05-16 13:35:00,526.55,526.55,526.04,526.04,600.0,526.55,526.55,526.04,526.04,600.0
2014-05-16 13:40:00,526.12,526.32,525.45,526.01,2100.0,526.12,526.32,525.45,526.01,2100.0
2014-05-16 13:45:00,526.66,527.0,526.26,527.0,1200.0,526.66,527.0,526.26,527.0,1200.0
2014-05-16 13:50:00,526.63,526.97,526.62,526.62,600.0,526.63,526.97,526.62,526.62,600.0
2014-05-16 13:55:00,526.23,526.97,526.1,526.97,900.0,526.23,526.97,526.1,526.97,900.0
2014-05-16 14:00:00,526.12,526.58,526.08,526.08,500.0,526.12,526.58,526.08,526.08,500.0
2014-05-16 14:05:00,526.3,526.31,525.88,525.88,800.0,526.3,526.31,525.88,525.88,800.0
2014-05-16 14:10:00,525.97,526.99,525.39,526.99,1400.0,525.97,526.99,525.39,526.99,1400.0
2014-05-16 14:15:00,526.59,527.61,526.59,527.61,1100.0,526.59,527.61,526.59,527.61,1100.0
2014-05-16 14:20:00,526.95,527.14,526.72,527.1,1600.0,526.95,527.14,526.72,527.1,1600.0
2014-05-16 14:25:00,527.3,527.76,527.3,527.74,900.0,527.3,527.76,527.3,527.74,900.0
2014-05-16 14:30:00,527.39,527.39,527.38,527.39,500.0,527.39,527.39,527.38,527.39,500.0
2014-05-16 14:35:00,527.36,527.85,526.68,527.76,1500.0,527.36,527.85,526.68,527.76,1500.0
2014-05-16 14:40:00,527.56,528.72,527.46,528.72,2100.0,527.56,528.72,527.46,528.72,2100.0
2014-05-16 14:45:00,528.73,528.96,528.6,528.64,1300.0,528.73,528.96,528.6,528.64,1300.0
2014-05-16 14:50:00,528.67,528.88,528.63,528.88,700.0,528.67,528.88,528.63,528.88,700.0
2014-05-16 14:55:00,528.99,530.19,528.86,530.19,1800.0,528.99,530.19,528.86,530.19,1800.0
2014-05-16 15:00:00,529.93,529.93,529.56,529.69,2100.0,529.93,529.93,529.56,529.69,2100.0
2014-05-16 15:05:00,529.63,530.6,529.63,530.31,1100.0,529.63,530.6,529.63,530.31,1100.0
2014-05-16 15:10:00,530.52,530.52,530.07,530.5,1300.0,530.52,530.52,530.07,530.5,1300.0
2014-05-16 15:15:00,530.45,530.48,529.63,529.63,1700.0,530.45,530.48,529.63,529.63,1700.0
2014-05-16 15:20:00,529.83,529.83,529.02,529.23,700.0,529.83,529.83,529.02,529.23,700.0
2014-05-16 15:25:00,528.95,529.0,528.46,528.7,1800.0,528.95,529.0,528.46,528.7,1800.0
2014-05-16 15:30:00,528.89,529.13,528.77,528.77,3200.0,528.89,529.13,528.77,528.77,3200.0
2014-05-16 15:35:00,528.93,529.13,528.59,528.65,2800.0,528.93,529.13,528.59,528.65,2800.0
2014-05-16 15:40:00,528.9,529.15,528.5,529.15,3800.0,528.9,529.15,528.5,529.15,3800.0
2014-05-16 15:45:00,529.0,529.09,528.11,528.11,8200.0,529.0,529.09,528.11,528.11,8200.0
2014-05-16 15:50:00,527.71,528.41,527.71,527.79,11900.0,527.71,528.41,527.71,527.79,11900.0
2014-05-16 15:55:00,527.7,527.88,526.82,526.93,42300.0,527.7,527.88,526.82,526.93,42300.0
2014-05-19 09:30:00,525.33,526.25,525.33,526.12,1600.0,525.33,526.25,525.33,526.12,1600.0
2014-05-19 09:35:00,525.93,527.61,525.93,526.73,500.0,525.93,527.61,525.93,526.73,500.0
2014-05-19 09:40:00,526.59,527.55,526.59,527.55,800.0,526.59,527.55,526.59,527.55,800.0
2014-05-19 09:45:00,527.52,528.27,527.5,527.8,1100.0,527.52,528.27,527.5,527.8,1100.0
2014-05-19 09:50:00,527.77,528.38,527.51,527.67,1100.0,527.77,528.38,527.51,527.67,1100.0
2014-05-19 09:55:00,527.17,527.81,527.17,527.29,400.0,527.17,527.81,527.17,527.29,400.0
2014-05-19 10:00:00,527.96,528.46,527.5,527.61,3000.0,527.96,528.46,527.5,527.61,3000.0
2014-05-19 10:05:00,528.51,528.92,526.38,526.38,2100.0,528.51,528.92,526.38,526.38,2100.0
2014-05-19 10:10:00,525.95,525.98,525.87,525.98,500.0,525.95,525.98,525.87,525.98,500.0
2014-05-19 10:15:00,526.55,527.0,526.0,526.69,2000.0,526.55,527.0,526.0,526.69,2000.0
2014-05-19 10:20:00,527.1,527.1,526.87,526.92,900.0,527.1,527.1,526.87,526.92,900.0
2014-05-19 10:25:00,526.89,527.58,526.89,526.92,800.0,526.89,527.58,526.89,526.92,800.0
2014-05-19 10:30:00,527.35,527.35,526.47,526.47,1200.0,527.35,527.35,526.47,526.47,1200.0
2014-05-19 10:35:00,526.83,527.0,526.65,527.0,600.0,526.83,527.0,526.65,527.0,600.0
2014-05-19 10:40:00,526.65,526.7,526.65,526.65,500.0,526.65,526.7,526.65,526.65,500.0
2014-05-19 10:45:00,527.0,527.0,526.34,526.34,2200.0,527.0,527.0,526.34,526.34,2200.0
2014-05-19 10:50:00,527.29,527.38,527.29,527.34,300.0,527.29,527.38,527.29,527.34,300.0
2014-05-19 10:55:00,527.45,527.61,527.45,527.61,1500.0,527.45,527.61,527.45,527.61,1500.0
2014-05-19 11:00:00,527.82,527.9,527.69,527.9,600.0,527.82,527.9,527.69,527.9,600.0
2014-05-19 11:05:00,527.39,527.39,527.19,527.19,500.0,527.39,527.39,527.19,527.19,500.0
2014-05-19 11:10:00,527.44,529.0,527.43,529.0,1400.0,527.44,529.0,527.43,529.0,1400.0
2014-05-19 11:15:00,528.72,529.19,528.72,529.13,1600.0,528.72,529.19,528.72,529.13,1600.0
2014-05-19 11:20:00,528.53,528.83,528.3,528.3,1100.0,528.53,528.83,528.3,528.3,1100.0
2014-05-19 11:25:00,528.32,528.78,528.3,528.78,700.0,528.32,528.78,528.3,528.78,700.0
2014-05-19 11:30:00,529.03,529.03,529.03,529.03,100.0,529.03,529.03,529.03,529.03,100.0
2014-05-19 11:35:00,528.88,528.99,528.4,528.44,1000.0,528.88,528.99,528.4,528.44,1000.0
2014-05-19 11:40:00,528.93,529.04,528.61,528.95,600.0,528.93,529.04,528.61,528.95,600.0
2014-05-19 11:45:00,529.11,529.67,528.76,529.65,500.0,529.11,529.67,528.76,529.65,500.0
2014-05-19 11:50:00,529.3,529.3,528.87,529.21,700.0,529.3,529.3,528.87,529.21,700.0
2014-05-19 11:55:00,529.15,529.61,529.15,529.52,2100.0,529.15,529.61,529.15,529.52,2100.0
2014-05-19 12:00:00,529.73,529.73,529.4,529.48,700.0,529.73,529.73,529.4,529.48,700.0
2014-05-19 12:05:00,530.1,530.59,530.1,530.59,2300.0,530.1,530.59,530.1,530.59,2300.0
2014-05-19 12:10:00,530.58,531.2,530.58,530.75,1900.0,530.58,531.2,530.58,530.75,1900.0
2014-05-19 12:15:00,530.76,531.12,530.76,530.91,400.0,530.76,531.12,530.76,530.91,400.0
2014-05-19 12:20:00,531.33,531.47,531.33,531.47,200.0,531.33,531.47,531.33,531.47,200.0
2014-05-19 12:25:00,531.12,531.17,531.03,531.17,400.0,531.12,531.17,531.03,531.17,400.0
2014-05-19 12:30:00,530.86,531.06,530.27,531.06,1000.0,530.86,531.06,530.27,531.06,1000.0
2014-05-19 12:35:00,530.27,530.28,529.73,530.27,1000.0,530.27,530.28,529.73,530.27,1000.0
2014-05-19 12:40:00,530.11,530.11,529.53,529.53,500.0,530.11,530.11,529.53,529.53,500.0
2014-05-19 12:45:00,530.14,530.2,529.81,530.18,1100.0,530.14,530.2,529.81,530.18,1100.0
2014-05-19 12:50:00,530.09,530.12,530.09,530.1,500.0,530.09,530.12,530.09,530.1,500.0
2014-05-19 12:55:00,530.11,530.59,529.88,530.32,1800.0,530.11,530.59,529.88,530.32,1800.0
2014-05-19 13:00:00,530.09,530.32,530.09,530.3,800.0,530.09,530.32,530.09,530.3,800.0
2014-05-19 13:05:00,530.27,530.29,530.01,530.01,700.0,530.27,530.29,530.01,530.01,700.0
2014-05-19 13:10:00,530.63,530.64,530.63,530.64,200.0,530.63,530.64,530.63,530.64,200.0
2014-05-19 13:15:00,530.32,530.32,529.85,529.85,500.0,530.32,530.32,529.85,529.85,500.0
2014-05-19 13:20:00,529.82,530.13,529.82,530.13,900.0,529.82,530.13,529.82,530.13,900.0
2014-05-19 13:25:00,530.69,530.69,530.44,530.44,200.0,530.69,530.69,530.44,530.44,200.0
2014-05-19 13:30:00,530.63,530.63,529.83,529.83,200.0,530.63,530.63,529.83,529.83,200.0
2014-05-19 13:35:00,530.12,530.39,529.75,529.75,1300.0,530.12,530.39,529.75,529.75,1300.0
2014-05-19 13:40:00,529.43,530.87,529.43,530.87,1400.0,529.43,530.87,529.43,530.87,1400.0
2014-05-19 13:45:00,531.32,531.4,530.78,531.27,700.0,531.32,531.4,530.78,531.27,700.0
2014-05-19 13:50:00,530.58,531.84,530.58,531.78,1200.0,530.58,531.84,530.58,531.78,1200.0
2014-05-19 13:55:00,531.65,531.85,531.43,531.61,900.0,531.65,531.85,531.43,531.61,900.0
2014-05-19 14:00:00,531.67,531.88,531.67,531.71,400.0,531.67,531.88,531.67,531.71,400.0
2014-05-19 14:05:00,531.7,532.18,531.44,531.44,2500.0,531.7,532.18,531.44,531.44,2500.0
2014-05-19 14:10:00,531.99,532.25,531.54,531.89,1500.0,531.99,532.25,531.54,531.89,1500.0
2014-05-19 14:15:00,532.1,532.16,531.65,532.15,600.0,532.1,532.16,531.65,532.15,600.0
2014-05-19 14:20:00,531.67,532.23,531.65,531.79,1600.0,531.67,532.23,531.65,531.79,1600.0
2014-05-19 14:25:00,531.75,532.6,531.75,532.6,700.0,531.75,532.6,531.75,532.6,700.0
2014-05-19 14:30:00,531.84,532.51,531.6,532.21,900.0,531.84,532.51,531.6,532.21,900.0
2014-05-19 14:35:00,531.98,532.23,531.63,532.15,600.0,531.98,532.23,531.63,532.15,600.0
2014-05-19 14:40:00,531.97,532.19,531.8,531.8,900.0,531.97,532.19,531.8,531.8,900.0
2014-05-19 14:45:00,531.71,532.37,531.71,531.77,900.0,531.71,532.37,531.71,531.77,900.0
2014-05-19 14:50:00,532.38,532.49,531.85,531.85,800.0,532.38,532.49,531.85,531.85,800.0
2014-05-19 14:55:00,531.87,532.25,531.64,532.01,1700.0,531.87,532.25,531.64,532.01,1700.0
2014-05-19 15:00:00,531.64,532.18,531.63,532.18,600.0,531.64,532.18,531.63,532.18,600.0
2014-05-19 15:05:00,531.73,532.31,531.65,531.83,1300.0,531.73,532.31,531.65,531.83,1300.0
2014-05-19 15:10:00,531.72,532.42,531.72,532.42,2200.0,531.72,532.42,531.72,532.42,2200.0
2014-05-19 15:15:00,532.02,532.06,531.7,531.97,1000.0,532.02,532.06,531.7,531.97,1000.0
2014-05-19 15:20:00,532.2,532.78,532.19,532.57,3000.0,532.2,532.78,532.19,532.57,3000.0
2014-05-19 15:25:00,532.57,532.67,532.22,532.35,800.0,532.57,532.67,532.22,532.35,800.0
2014-05-19 15:30:00,532.67,533.15,532.43,533.08,1300.0,532.67,533.15,532.43,533.08,1300.0
2014-05-19 15:35:00,533.2,533.2,532.63,533.14,800.0,533.2,533.2,532.63,533.14,800.0
2014-05-19 15:40:00,532.49,532.99,532.48,532.52,2600.0,532.49,532.99,532.48,532.52,2600.0
2014-05-19 15:45:00,532.51,532.94,532.35,532.58,3900.0,532.51,532.94,532.35,532.58,3900.0
2014-05-19 15:50:00,532.4,532.83,532.25,532.83,4000.0,532.4,532.83,532.25,532.83,4000.0
2014-05-19 15:55:00,532.81,533.23,532.63,532.69,7100.0,532.81,533.23,532.63,532.69,7100.0
2014-05-20 09:30:00,531.25,532.24,526.39,531.8,2600.0,531.25,532.24,526.39,531.8,2600.0
2014-05-20 09:35:00,529.5,530.8,529.5,530.8,200.0,529.5,530.8,529.5,530.8,200.0
2014-05-20 09:40:00,530.95,530.95,529.49,529.49,200.0,530.95,530.95,529.49,529.49,200.0
2014-05-20 09:45:00,528.42,528.63,527.38,528.63,800.0,528.42,528.63,527.38,528.63,800.0
2014-05-20 09:50:00,528.65,529.32,528.3,529.32,900.0,528.65,529.32,528.3,529.32,900.0
2014-05-20 09:55:00,528.84,528.89,527.89,527.89,1400.0,528.84,528.89,527.89,527.89,1400.0
2014-05-20 10:00:00,528.44,528.44,528.44,528.44,100.0,528.44,528.44,528.44,528.44,100.0
2014-05-20 10:05:00,528.29,528.44,528.2,528.2,300.0,528.29,528.44,528.2,528.2,300.0
2014-05-20 10:10:00,528.25,529.96,528.13,529.09,1200.0,528.25,529.96,528.13,529.09,1200.0
2014-05-20 10:15:00,529.89,530.2,529.33,529.39,1500.0,529.89,530.2,529.33,529.39,1500.0
2014-05-20 10:20:00,529.3,529.3,528.86,528.88,700.0,529.3,529.3,528.86,528.88,700.0
2014-05-20 10:25:00,528.96,529.95,528.84,529.21,1700.0,528.96,529.95,528.84,529.21,1700.0
2014-05-20 10:30:00,529.21,529.21,529.21,529.21,0.0,529.21,529.21,529.21,529.21,0.0
2014-05-20 10:35:00,529.48,529.54,528.27,528.27,1100.0,529.48,529.54,528.27,528.27,1100.0
2014-05-20 10:40:00,529.17,529.34,529.17,529.34,300.0,529.17,529.34,529.17,529.34,300.0
2014-05-20 10:45:00,529.9,529.9,529.85,529.85,200.0,529.9,529.9,529.85,529.85,200.0
2014-05-20 10:50:00,530.05,530.05,529.34,529.34,200.0,530.05,530.05,529.34,529.34,200.0
2014-05-20 10:55:00,529.88,529.88,529.41,529.41,600.0,529.88,529.88,529.41,529.41,600.0
2014-05-20 11:00:00,529.5,529.5,529.4,529.4,300.0,529.5,529.5,529.4,529.4,300.0
2014-05-20 11:05:00,529.54,529.92,529.54,529.92,500.0,529.54,529.92,529.54,529.92,500.0
2014-05-20 11:10:00,529.96,529.96,529.96,529.96,100.0,529.96,529.96,529.96,529.96,100.0
2014-05-20 11:15:00,529.77,529.77,529.42,529.52,1000.0,529.77,529.77,529.42,529.52,1000.0
2014-05-20 11:20:00,529.27,529.29,528.82,528.82,900.0,529.27,529.29,528.82,528.82,900.0
2014-05-20 11:25:00,528.32,528.32,528.14,528.14,200.0,528.32,528.32,528.14,528.14,200.0
2014-05-20 11:30:00,527.89,528.04,527.42,528.04,600.0,527.89,528.04,527.42,528.04,600.0
2014-05-20 11:35:00,528.21,528.21,527.56,527.56,400.0,528.21,528.21,527.56,527.56,400.0
2014-05-20 11:40:00,528.45,529.4,528.45,529.4,600.0,528.45,529.4,528.45,529.4,600.0
2014-05-20 11:45:00,528.81,529.69,528.8,529.47,1800.0,528.81,529.69,528.8,529.47,1800.0
2014-05-20 11:50:00,529.46,529.69,528.77,528.77,1400.0,529.46,529.69,528.77,528.77,1400.0
2014-05-20 11:55:00,529.11,529.75,529.11,529.69,1000.0,529.11,529.75,529.11,529.69,1000.0
2014-05-20 12:00:00,529.03,529.04,528.59,528.6,1000.0,529.03,529.04,528.59,528.6,1000.0
2014-05-20 12:05:00,528.14,528.81,528.09,528.16,900.0,528.14,528.81,528.09,528.16,900.0
2014-05-20 12:10:00,528.2,528.2,527.07,527.07,300.0,528.2,528.2,527.07,527.07,300.0
2014-05-20 12:15:00,526.5,527.58,526.5,527.58,200.0,526.5,527.58,526.5,527.58,200.0
2014-05-20 12:20:00,527.55,527.86,526.83,526.83,800.0,527.55,527.86,526.83,526.83,800.0
2014-05-20 12:25:00,527.36,527.36,527.36,527.36,100.0,527.36,527.36,527.36,527.36,100.0
2014-05-20 12:30:00,527.34,527.46,527.08,527.44,700.0,527.34,527.46,527.08,527.44,700.0
2014-05-20 12:35:00,527.17,527.5,527.06,527.21,3100.0,527.17,527.5,527.06,527.21,3100.0
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 12:45:00,527.86,527.86,527.86,527.86,0.0,527.86,527.86,527.86,527.86,0.0
2014-05-20 12:50:00,528.18,528.69,528.18,528.43,1400.0,528.18,528.69,528.18,528.43,1400.0
2014-05-20 12:55:00,528.47,529.0,528.47,528.77,1000.0,528.47,529.0,528.47,528.77,1000.0
2014-05-20 13:00:00,528.43,528.43,528.06,528.06,400.0,528.43,528.43,528.06,528.06,400.0
2014-05-20 13:05:00,528.46,528.52,527.94,527.98,4500.0,528.46,528.52,527.94,527.98,4500.0
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 13:15:00,527.6,527.6,527.6,527.6,0.0,527.6,527.6,527.6,527.6,0.0
2014-05-20 13:20:00,527.88,528.5,527.39,528.3,1700.0,527.88,528.5,527.39,528.3,1700.0
2014-05-20 13:25:00,528.27,529.3,528.25,529.3,1700.0,528.27,529.3,528.25,529.3,1700.0
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 13:35:00,529.6,529.6,529.6,529.6,0.0,529.6,529.6,529.6,529.6,0.0
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 13:45:00,528.49,528.49,528.49,528.49,0.0,528.49,528.49,528.49,528.49,0.0
2014-05-20 13:50:00,528.62,528.84,528.37,528.84,1000.0,528.62,528.84,528.37,528.84,1000.0
2014-05-20 13:55:00,528.55,528.65,528.36,528.36,600.0,528.55,528.65,528.36,528.36,600.0
2014-05-20 14:00:00,528.49,528.84,528.38,528.77,500.0,528.49,528.84,528.38,528.77,500.0
2014-05-20 14:05:00,529.05,529.7,529.0,529.02,1900.0,529.05,529.7,529.0,529.02,1900.0
2014-05-20 14:10:00,529.86,529.86,529.49,529.86,300.0,529.86,529.86,529.49,529.86,300.0
2014-05-20 14:15:00,529.52,530.01,529.2,529.62,2100.0,529.52,530.01,529.2,529.62,2100.0
2014-05-20 14:20:00,529.47,530.4,529.47,530.4,500.0,529.47,530.4,529.47,530.4,500.0
2014-05-20 14:25:00,529.79,530.64,529.59,530.54,6300.0,529.79,530.64,529.59,530.54,6300.0
2014-05-20 14:30:00,530.32,530.54,529.75,529.97,1000.0,530.32,530.54,529.75,529.97,1000.0
2014-05-20 14:35:00,529.8,529.85,529.3,529.5,1600.0,529.8,529.85,529.3,529.5,1600.0
2014-05-20 14:40:00,529.77,529.77,529.77,529.77,100.0,529.77,529.77,529.77,529.77,100.0
2014-05-20 14:45:00,529.57,530.1,529.57,529.88,1000.0,529.57,530.1,529.57,529.88,1000.0
2014-05-20 14:50:00,529.88,530.44,529.88,530.08,2100.0,529.88,530.44,529.88,530.08,2100.0
2014-05-20 14:55:00,530.39,530.39,529.82,529.85,1600.0,530.39,530.39,529.82,529.85,1600.0
2014-05-20 15:00:00,529.6,529.75,529.57,529.57,400.0,529.6,529.75,529.57,529.57,400.0
2014-05-20 15:05:00,530.12,530.12,529.67,529.78,1200.0,530.12,530.12,529.67,529.78,1200.0
2014-05-20 15:10:00,529.83,529.83,529.12,529.27,1100.0,529.83,529.83,529.12,529.27,1100.0
2014-05-20 15:15:00,529.21,530.21,529.21,529.8,1300.0,529.21,530.21,529.21,529.8,1300.0
2014-05-20 15:20:00,529.67,530.12,529.67,530.09,1200.0,529.67,530.12,529.67,530.09,1200.0
2014-05-20 15:25:00,530.12,530.68,530.12,530.6,1200.0,530.12,530.68,530.12,530.6,1200.0
2014-05-20 15:30:00,530.29,531.0,530.29,531.0,3300.0,530.29,531.0,530.29,531.0,3300.0
2014-05-20 15:35:00,530.82,531.42,530.73,531.02,3100.0,530.82,531.42,530.73,531.02,3100.0
2014-05-20 15:40:00,531.16,531.16,530.6,530.79,1200.0,531.16,531.16,530.6,530.79,1200.0
2014-05-20 15:45:00,530.28,530.28,529.98,530.07,9300.0,530.28,530.28,529.98,530.07,9300.0
2014-05-20 15:50:00,529.9,530.05,529.79,529.79,1300.0,529.9,530.05,529.79,529.79,1300.0
2014-05-20 15:55:00,529.73,529.73,528.66,528.84,4300.0,529.73,529.73,528.66,528.84,4300.0
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 09:35:00,530.24,530.24,530.24,530.24,0.0,530.24,530.24,530.24,530.24,0.0
2014-05-21 09:40:00,530.45,530.45,529.85,530.4,800.0,530.45,530.45,529.85,530.4,800.0
2014-05-21 09:45:00,530.4,530.4,530.39,530.39,300.0,530.4,530.4,530.39,530.39,300.0
2014-05-21 09:50:00,529.72,530.36,529.51,529.96,1500.0,529.72,530.36,529.51,529.96,1500.0
2014-05-21 09:55:00,530.4,530.4,530.4,530.4,100.0,530.4,530.4,530.4,530.4,100.0
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 10:05:00,530.07,530.07,530.07,530.07,0.0,530.07,530.07,530.07,530.07,0.0
2014-05-21 10:10:00,530.78,531.6,529.94,531.6,1100.0,530.78,531.6,529.94,531.6,1100.0
2014-05-21 10:15:00,531.2,532.0,531.05,532.0,700.0,531.2,532.0,531.05,532.0,700.0
2014-05-21 10:20:00,531.61,531.62,531.2,531.46,1600.0,531.61,531.62,531.2,531.46,1600.0
2014-05-21 10:25:00,531.46,531.85,531.06,531.32,1700.0,531.46,531.85,531.06,531.32,1700.0
2014-05-21 10:30:00,531.36,531.86,530.73,531.86,1000.0,531.36,531.86,530.73,531.86,1000.0
2014-05-21 10:35:00,531.85,532.76,531.24,531.24,1200.0,531.85,532.76,531.24,531.24,1200.0
2014-05-21 10:40:00,531.44,531.47,531.44,531.44,300.0,531.44,531.47,531.44,531.44,300.0
2014-05-21 10:45:00,531.77,532.28,531.3,532.28,1000.0,531.77,532.28,531.3,532.28,1000.0
2014-05-21 10:50:00,532.06,532.94,531.61,532.25,1800.0,532.06,532.94,531.61,532.25,1800.0
2014-05-21 10:55:00,532.41,532.9,532.03,532.76,900.0,532.41,532.9,532.03,532.76,900.0
2014-05-21 11:00:00,531.71,532.79,531.22,532.79,700.0,531.71,532.79,531.22,532.79,700.0
2014-05-21 11:05:00,531.5,531.5,531.5,531.5,100.0,531.5,531.5,531.5,531.5,100.0
2014-05-21 11:10:00,532.26,532.48,531.61,531.83,2100.0,532.26,532.48,531.61,531.83,2100.0
2014-05-21 11:15:00,531.7,531.9,530.54,531.62,6000.0,531.7,531.9,530.54,531.62,6000.0
2014-05-21 11:20:00,531.59,531.73,531.3,531.73,1000.0,531.59,531.73,531.3,531.73,1000.0
2014-05-21 11:25:00,531.68,532.79,531.68,532.46,1600.0,531.68,532.79,531.68,532.46,1600.0
2014-05-21 11:30:00,532.65,533.38,532.65,533.02,800.0,532.65,533.38,532.65,533.02,800.0
2014-05-21 11:35:00,532.62,532.62,532.62,532.62,100.0,532.62,532.62,532.62,532.62,100.0
2014-05-21 11:40:00,532.68,532.95,532.59,532.95,1100.0,532.68,532.95,532.59,532.95,1100.0
2014-05-21 11:45:00,532.93,533.0,532.22,532.57,1200.0,532.93,533.0,532.22,532.57,1200.0
2014-05-21 11:50:00,531.31,532.73,531.31,532.07,1300.0,531.31,532.73,531.31,532.07,1300.0
2014-05-21 11:55:00,532.64,532.74,532.12,532.74,1100.0,532.64,532.74,532.12,532.74,1100.0
2014-05-21 12:00:00,532.1,532.74,532.1,532.25,500.0,532.1,532.74,532.1,532.25,500.0
2014-05-21 12:05:00,532.28,532.49,531.72,531.89,1000.0,532.28,532.49,531.72,531.89,1000.0
2014-05-21 12:10:00,532.47,532.47,532.47,532.47,100.0,532.47,532.47,532.47,532.47,100.0
2014-05-21 12:15:00,532.49,532.49,532.47,532.47,200.0,532.49,532.49,532.47,532.47,200.0
2014-05-21 12:20:00,532.44,532.46,531.88,531.88,800.0,532.44,532.46,531.88,531.88,800.0
2014-05-21 12:25:00,532.19,532.98,532.19,532.57,7000.0,532.19,532.98,532.19,532.57,7000.0
2014-05-21 12:30:00,533.05,533.05,531.91,531.93,3700.0,533.05,533.05,531.91,531.93,3700.0
2014-05-21 12:35:00,531.78,532.97,531.78,532.72,4000.0,531.78,532.97,531.78,532.72,4000.0
2014-05-21 12:40:00,532.63,532.72,532.2,532.58,3300.0,532.63,532.72,532.2,532.58,3300.0
2014-05-21 12:45:00,532.62,532.77,531.79,532.77,1800.0,532.62,532.77,531.79,532.77,1800.0
2014-05-21 12:50:00,532.72,533.63,532.72,533.63,1700.0,532.72,533.63,532.72,533.63,1700.0
2014-05-21 12:55:00,533.38,533.69,533.05,533.45,2000.0,533.38,533.69,533.05,533.45,2000.0
2014-05-21 13:00:00,533.18,533.88,533.18,533.39,500.0,533.18,533.88,533.18,533.39,500.0
2014-05-21 13:05:00,533.46,533.46,533.28,533.28,500.0,533.46,533.46,533.28,533.28,500.0
2014-05-21 13:10:00,533.99,533.99,533.32,533.38,800.0,533.99,533.99,533.32,533.38,800.0
2014-05-21 13:15:00,533.46,533.6,533.12,533.55,2500.0,533.46,533.6,533.12,533.55,2500.0
2014-05-21 13:20:00,533.34,533.55,532.43,533.0,1600.0,533.34,533.55,532.43,533.0,1600.0
2014-05-21 13:25:00,533.11,533.15,533.11,533.14,600.0,533.11,533.15,533.11,533.14,600.0
2014-05-21 13:30:00,533.14,533.45,533.14,533.42,600.0,533.14,533.45,533.14,533.42,600.0
2014-05-21 13:35:00,533.04,533.33,532.89,533.09,800.0,533.04,533.33,532.89,533.09,800.0
2014-05-21 13:40:00,533.09,534.0,533.09,533.58,3900.0,533.09,534.0,533.09,533.58,3900.0
2014-05-21 13:45:00,533.38,533.85,533.25,533.6,3600.0,533.38,533.85,533.25,533.6,3600.0
2014-05-21 13:50:00,533.65,533.8,533.48,533.8,300.0,533.65,533.8,533.48,533.8,300.0
2014-05-21 13:55:00,533.66,533.66,533.64,533.65,400.0,533.66,533.66,533.64,533.65,400.0
2014-05-21 14:00:00,533.38,533.71,533.1,533.71,700.0,533.38,533.71,533.1,533.71,700.0
2014-05-21 14:05:00,533.34,533.48,533.34,533.48,300.0,533.34,533.48,533.34,533.48,300.0
2014-05-21 14:10:00,533.16,533.34,532.93,533.0,1200.0,533.16,533.34,532.93,533.0,1200.0
2014-05-21 14:15:00,532.85,532.85,532.85,532.85,100.0,532.85,532.85,532.85,532.85,100.0
2014-05-21 14:20:00,532.58,533.53,532.3,533.29,1700.0,532.58,533.53,532.3,533.29,1700.0
2014-05-21 14:25:00,533.24,533.5,533.23,533.29,700.0,533.24,533.5,533.23,533.29,700.0
2014-05-21 14:30:00,532.83,533.84,532.83,533.84,200.0,532.83,533.84,532.83,533.84,200.0
2014-05-21 14:35:00,533.96,533.96,533.56,533.87,500.0,533.96,533.96,533.56,533.87,500.0
2014-05-21 14:40:00,533.86,534.14,533.86,534.14,700.0,533.86,534.14,533.86,534.14,700.0
2014-05-21 14:45:00,534.24,534.29,534.24,534.28,300.0,534.24,534.29,534.24,534.28,300.0
2014-05-21 14:50:00,534.26,534.26,533.47,533.75,600.0,534.26,534.26,533.47,533.75,600.0
2014-05-21 14:55:00,534.0,534.05,533.96,533.96,500.0,534.0,534.05,533.96,533.96,500.0
2014-05-21 15:00:00,534.01,534.83,534.01,534.83,600.0,534.01,534.83,534.01,534.83,600.0
2014-05-21 15:05:00,533.87,534.44,533.87,534.36,1600.0,533.87,534.44,533.87,534.36,1600.0
2014-05-21 15:10:00,534.36,534.83,534.36,534.73,2400.0,534.36,534.83,534.36,534.73,2400.0
2014-05-21 15:15:00,534.82,535.37,534.81,535.08,2100.0,534.82,535.37,534.81,535.08,2100.0
2014-05-21 15:20:00,535.14,535.42,534.8,535.42,1100.0,535.14,535.42,534.8,535.42,1100.0
2014-05-21 15:25:00,535.23,535.53,535.04,535.04,2400.0,535.23,535.53,535.04,535.04,2400.0
2014-05-21 15:30:00,535.4,535.5,535.2,535.5,1300.0,535.4,535.5,535.2,535.5,1300.0
2014-05-21 15:35:00,535.3,535.45,535.04,535.45,1000.0,535.3,535.45,535.04,535.45,1000.0
2014-05-21 15:40:00,535.44,535.44,534.8,534.8,1900.0,535.44,535.44,534.8,534.8,1900.0
2014-05-21 15:45:00,535.11,535.4,534.88,534.91,2700.0,535.11,535.4,534.88,534.91,2700.0
2014-05-21 15:50:00,535.23,535.23,534.92,535.01,4700.0,535.23,535.23,534.92,535.01,4700.0
2014-05-21 15:55:00,535.17,535.17,534.25,534.48,4600.0,535.17,535.17,534.25,534.48,4600.0
2014-05-22 09:30:00,534.92,538.15,534.92,536.94,2700.0,534.92,538.15,534.92,536.94,2700.0
2014-05-22 09:35:00,537.66,539.95,537.51,539.95,1100.0,537.66,539.95,537.51,539.95,1100.0
2014-05-22 09:40:00,538.93,538.93,538.93,538.93,100.0,538.93,538.93,538.93,538.93,100.0
2014-05-22 09:45:00,538.48,540.95,538.48,540.95,4100.0,538.48,540.95,538.48,540.95,4100.0
2014-05-22 09:50:00,541.89,542.99,541.41,541.62,3900.0,541.89,542.99,541.41,541.62,3900.0
2014-05-22 09:55:00,542.8,542.82,541.22,541.87,2500.0,542.8,542.82,541.22,541.87,2500.0
2014-05-22 10:00:00,541.69,541.85,541.21,541.85,1500.0,541.69,541.85,541.21,541.85,1500.0
2014-05-22 10:05:00,541.44,541.44,540.02,540.02,1900.0,541.44,541.44,540.02,540.02,1900.0
2014-05-22 10:10:00,541.43,542.08,541.43,542.08,900.0,541.43,542.08,541.43,542.08,900.0
2014-05-22 10:15:00,542.7,542.73,542.69,542.73,700.0,542.7,542.73,542.69,542.73,700.0
2014-05-22 10:20:00,542.58,542.79,541.7,542.26,2900.0,542.58,542.79,541.7,542.26,2900.0
2014-05-22 10:25:00,541.55,542.47,541.06,541.06,21700.0,541.55,542.47,541.06,541.06,21700.0
2014-05-22 10:30:00,541.21,542.2,541.06,541.65,2900.0,541.21,542.2,541.06,541.65,2900.0
2014-05-22 10:35:00,541.78,542.06,541.21,542.06,2100.0,541.78,542.06,541.21,542.06,2100.0
2014-05-22 10:40:00,542.41,542.65,541.62,542.37,5200.0,542.41,542.65,541.62,542.37,5200.0
2014-05-22 10:45:00,542.1,542.75,542.1,542.75,2200.0,542.1,542.75,542.1,542.75,2200.0
2014-05-22 10:50:00,543.51,543.78,542.8,543.78,2100.0,543.51,543.78,542.8,543.78,2100.0
2014-05-22 10:55:00,543.73,544.26,543.21,543.21,2400.0,543.73,544.26,543.21,543.21,2400.0
2014-05-22 11:00:00,543.27,543.46,542.78,542.97,1400.0,543.27,543.46,542.78,542.97,1400.0
2014-05-22 11:05:00,542.98,543.09,542.83,542.83,1700.0,542.98,543.09,542.83,542.83,1700.0
2014-05-22 11:10:00,543.25,543.72,543.16,543.46,3400.0,543.25,543.72,543.16,543.46,3400.0
2014-05-22 11:15:00,543.18,543.39,542.93,543.28,2200.0,543.18,543.39,542.93,543.28,2200.0
2014-05-22 11:20:00,543.26,543.49,542.79,542.96,1500.0,543.26,543.49,542.79,542.96,1500.0
2014-05-22 11:25:00,543.05,543.77,543.05,543.38,900.0,543.05,543.77,543.05,543.38,900.0
2014-05-22 11:30:00,543.76,543.77,543.04,543.35,2000.0,543.76,543.77,543.04,543.35,2000.0
2014-05-22 11:35:00,543.25,543.59,543.25,543.32,900.0,543.25,543.59,543.25,543.32,900.0
2014-05-22 11:40:00,543.38,543.78,543.28,543.58,1900.0,543.38,543.78,543.28,543.58,1900.0
2014-05-22 11:45:00,543.09,543.77,543.09,543.62,1200.0,543.09,543.77,543.09,543.62,1200.0
2014-05-22 11:50:00,543.81,543.81,543.38,543.7,1300.0,543.81,543.81,543.38,543.7,1300.0
2014-05-22 11:55:00,543.56,544.37,543.23,543.27,3000.0,543.56,544.37,543.23,543.27,3000.0
2014-05-22 12:00:00,543.37,543.95,543.37,543.79,1600.0,543.37,543.95,543.37,543.79,1600.0
2014-05-22 12:05:00,543.79,543.79,543.36,543.45,600.0,543.79,543.79,543.36,543.45,600.0
2014-05-22 12:10:00,543.45,543.45,542.88,542.98,1800.0,543.45,543.45,542.88,542.98,1800.0
2014-05-22 12:15:00,542.98,543.28,542.46,543.28,3100.0,542.98,543.28,542.46,543.28,3100.0
2014-05-22 12:20:00,542.99,543.47,542.99,543.27,1300.0,542.99,543.47,542.99,543.27,1300.0
2014-05-22 12:25:00,543.15,543.39,542.8,543.05,2200.0,543.15,543.39,542.8,543.05,2200.0
2014-05-22 12:30:00,543.03,543.03,542.45,542.59,1400.0,543.03,543.03,542.45,542.59,1400.0
2014-05-22 12:35:00,542.6,542.98,542.5,542.76,3100.0,542.6,542.98,542.5,542.76,3100.0
2014-05-22 12:40:00,543.18,543.18,542.6,543.09,1000.0,543.18,543.18,542.6,543.09,1000.0
2014-05-22 12:45:00,542.85,543.11,542.85,543.11,400.0,542.85,543.11,542.85,543.11,400.0
2014-05-22 12:50:00,542.97,542.97,542.45,542.9,1800.0,542.97,542.97,542.45,542.9,1800.0
2014-05-22 12:55:00,542.7,542.88,542.61,542.67,800.0,542.7,542.88,542.61,542.67,800.0
2014-05-22 13:00:00,542.74,542.84,542.51,542.64,1400.0,542.74,542.84,542.51,542.64,1400.0
2014-05-22 13:05:00,542.48,543.03,542.48,543.03,1300.0,542.48,543.03,542.48,543.03,1300.0
2014-05-22 13:10:00,543.07,543.24,542.78,543.24,1100.0,543.07,543.24,542.78,543.24,1100.0
2014-05-22 13:15:00,543.11,543.7,542.92,543.7,1900.0,543.11,543.7,542.92,543.7,1900.0
2014-05-22 13:20:00,543.9,544.5,543.52,543.93,3100.0,543.9,544.5,543.52,543.93,3100.0
2014-05-22 13:25:00,544.05,544.44,543.86,544.15,2400.0,544.05,544.44,543.86,544.15,2400.0
2014-05-22 13:30:00,543.86,544.14,543.72,543.76,900.0,543.86,544.14,543.72,543.76,900.0
2014-05-22 13:35:00,543.79,543.79,543.58,543.7,1300.0,543.79,543.79,543.58,543.7,1300.0
2014-05-22 13:40:00,543.66,544.33,543.66,544.33,1900.0,543.66,544.33,543.66,544.33,1900.0
2014-05-22 13:45:00,544.35,544.35,543.99,544.1,1600.0,544.35,544.35,543.99,544.1,1600.0
2014-05-22 13:50:00,543.9,544.07,543.55,543.9,1600.0,543.9,544.07,543.55,543.9,1600.0
2014-05-22 13:55:00,543.85,543.99,543.6,543.78,2200.0,543.85,543.99,543.6,543.78,2200.0
2014-05-22 14:00:00,543.38,543.51,543.2,543.2,2000.0,543.38,543.51,543.2,543.2,2000.0
2014-05-22 14:05:00,543.29,543.77,543.02,543.77,3200.0,543.29,543.77,543.02,543.77,3200.0
2014-05-22 14:10:00,543.97,543.97,543.38,543.78,900.0,543.97,543.97,543.38,543.78,900.0
2014-05-22 14:15:00,543.32,543.78,543.32,543.78,500.0,543.32,543.78,543.32,543.78,500.0
2014-05-22 14:20:00,543.45,543.74,543.17,543.3,1400.0,543.45,543.74,543.17,543.3,1400.0
2014-05-22 14:25:00,543.33,543.61,543.32,543.34,2300.0,543.33,543.61,543.32,543.34,2300.0
2014-05-22 14:30:00,543.31,543.63,543.2,543.28,2700.0,543.31,543.63,543.2,543.28,2700.0
2014-05-22 14:35:00,543.36,543.48,543.03,543.27,1500.0,543.36,543.48,543.03,543.27,1500.0
2014-05-22 14:40:00,543.34,543.91,543.22,543.6,2100.0,543.34,543.91,543.22,543.6,2100.0
2014-05-22 14:45:00,543.91,543.92,543.47,543.52,2700.0,543.91,543.92,543.47,543.52,2700.0
2014-05-22 14:50:00,543.47,543.57,543.07,543.4,5100.0,543.47,543.57,543.07,543.4,5100.0
2014-05-22 14:55:00,543.42,543.42,542.76,543.1,9900.0,543.42,543.42,542.76,543.1,9900.0
2014-05-22 15:00:00,542.84,543.1,542.01,542.01,2500.0,542.84,543.1,542.01,542.01,2500.0
2014-05-22 15:05:00,542.16,542.54,541.55,541.55,3000.0,542.16,542.54,541.55,541.55,3000.0
2014-05-22 15:10:00,542.06,542.69,541.84,542.21,3100.0,542.06,542.69,541.84,542.21,3100.0
2014-05-22 15:15:00,542.44,542.62,542.44,542.56,2200.0,542.44,542.62,542.44,542.56,2200.0
2014-05-22 15:20:00,542.56,542.73,542.07,542.5,6300.0,542.56,542.73,542.07,542.5,6300.0
2014-05-22 15:25:00,542.46,542.46,542.07,542.28,2700.0,542.46,542.46,542.07,542.28,2700.0
2014-05-22 15:30:00,542.24,542.24,541.85,541.85,1500.0,542.24,542.24,541.85,541.85,1500.0
2014-05-22 15:35:00,541.7,541.79,541.15,541.56,4600.0,541.7,541.79,541.15,541.56,4600.0
2014-05-22 15:40:00,541.47,541.71,541.37,541.62,3400.0,541.47,541.71,541.37,541.62,3400.0
2014-05-22 15:45:00,541.4,541.53,540.81,540.88,4800.0,541.4,541.53,540.81,540.88,4800.0
2014-05-22 15:50:00,541.07,541.39,540.94,541.0,6400.0,541.07,541.39,540.94,541.0,6400.0
2014-05-22 15:55:00,541.04,541.8,541.02,541.37,13800.0,541.04,541.8,541.02,541.37,13800.0
2014-05-23 09:30:00,543.73,544.47,543.0,543.0,4700.0,543.73,544.47,543.0,543.0,4700.0
2014-05-23 09:35:00,543.58,543.74,541.3,541.3,5100.0,543.58,543.74,541.3,541.3,5100.0
2014-05-23 09:40:00,541.27,541.67,541.04,541.65,1100.0,541.27,541.67,541.04,541.65,1100.0
2014-05-23 09:45:00,541.07,542.29,541.04,541.24,3200.0,541.07,542.29,541.04,541.24,3200.0
2014-05-23 09:50:00,541.18,541.43,540.54,540.54,1000.0,541.18,541.43,540.54,540.54,1000.0
2014-05-23 09:55:00,541.08,541.47,540.82,540.82,900.0,541.08,541.47,540.82,540.82,900.0
2014-05-23 10:00:00,540.67,541.19,540.13,540.24,1000.0,540.67,541.19,540.13,540.24,1000.0
2014-05-23 10:05:00,540.84,540.85,540.08,540.42,2700.0,540.84,540.85,540.08,540.42,2700.0
2014-05-23 10:10:00,540.11,541.53,538.9,540.42,5600.0,540.11,541.53,538.9,540.42,5600.0
2014-05-23 10:15:00,540.79,540.84,539.8,540.34,1500.0,540.79,540.84,539.8,540.34,1500.0
2014-05-23 10:20:00,540.38,540.68,539.63,539.66,2000.0,540.38,540.68,539.63,539.66,2000.0
2014-05-23 10:25:00,540.02,540.63,540.02,540.63,2100.0,540.02,540.63,540.02,540.63,2100.0
2014-05-23 10:30:00,541.27,541.52,540.77,541.17,3000.0,541.27,541.52,540.77,541.17,3000.0
2014-05-23 10:35:00,540.79,541.53,540.77,540.82,1500.0,540.79,541.53,540.77,540.82,1500.0
2014-05-23 10:40:00,540.81,541.1,540.4,540.63,1900.0,540.81,541.1,540.4,540.63,1900.0
2014-05-23 10:45:00,540.78,541.21,540.62,541.06,1500.0,540.78,541.21,540.62,541.06,1500.0
2014-05-23 10:50:00,540.88,541.29,540.06,540.06,700.0,540.88,541.29,540.06,540.06,700.0
2014-05-23 10:55:00,540.05,540.61,540.05,540.53,1200.0,540.05,540.61,540.05,540.53,1200.0
2014-05-23 11:00:00,540.4,540.57,539.97,540.49,2300.0,540.4,540.57,539.97,540.49,2300.0
2014-05-23 11:05:00,540.95,540.95,540.01,540.93,1000.0,540.95,540.95,540.01,540.93,1000.0
2014-05-23 11:10:00,540.38,540.81,540.38,540.81,200.0,540.38,540.81,540.38,540.81,200.0
2014-05-23 11:15:00,540.77,540.77,540.38,540.38,600.0,540.77,540.77,540.38,540.38,600.0
2014-05-23 11:20:00,540.73,540.74,540.39,540.67,700.0,540.73,540.74,540.39,540.67,700.0
2014-05-23 11:25:00,540.58,540.59,540.0,540.0,2300.0,540.58,540.59,540.0,540.0,2300.0
2014-05-23 11:30:00,540.38,540.46,540.0,540.1,3300.0,540.38,540.46,540.0,540.1,3300.0
2014-05-23 11:35:00,540.01,540.34,539.84,539.84,3300.0,540.01,540.34,539.84,539.84,3300.0
2014-05-23 11:40:00,539.63,539.97,539.55,539.94,1400.0,539.63,539.97,539.55,539.94,1400.0
2014-05-23 11:45:00,540.01,540.39,539.56,540.19,2100.0,540.01,540.39,539.56,540.19,2100.0
2014-05-23 11:50:00,540.3,540.84,540.29,540.83,1700.0,540.3,540.84,540.29,540.83,1700.0
2014-05-23 11:55:00,540.9,540.9,540.0,540.0,1200.0,540.9,540.9,540.0,540.0,1200.0
2014-05-23 12:00:00,540.03,541.18,540.02,540.28,1000.0,540.03,541.18,540.02,540.28,1000.0
2014-05-23 12:05:00,540.87,540.87,540.55,540.55,600.0,540.87,540.87,540.55,540.55,600.0
2014-05-23 12:10:00,540.6,540.6,540.6,540.6,100.0,540.6,540.6,540.6,540.6,100.0
2014-05-23 12:15:00,540.63,540.69,540.61,540.63,900.0,540.63,540.69,540.61,540.63,900.0
2014-05-23 12:20:00,540.65,540.78,540.36,540.77,1900.0,540.65,540.78,540.36,540.77,1900.0
2014-05-23 12:25:00,540.77,541.55,540.76,541.18,1400.0,540.77,541.55,540.76,541.18,1400.0
2014-05-23 12:30:00,541.53,541.53,540.98,540.98,400.0,541.53,541.53,540.98,540.98,400.0
2014-05-23 12:35:00,541.58,541.58,540.43,540.43,2900.0,541.58,541.58,540.43,540.43,2900.0
2014-05-23 12:40:00,540.63,540.63,540.63,540.63,100.0,540.63,540.63,540.63,540.63,100.0
2014-05-23 12:45:00,540.74,541.21,540.74,541.04,7100.0,540.74,541.21,540.74,541.04,7100.0
2014-05-23 12:50:00,541.07,541.07,540.65,540.65,400.0,541.07,541.07,540.65,540.65,400.0
2014-05-23 12:55:00,541.37,541.37,540.86,540.86,200.0,541.37,541.37,540.86,540.86,200.0
2014-05-23 13:00:00,540.39,541.2,540.39,540.86,900.0,540.39,541.2,540.39,540.86,900.0
2014-05-23 13:05:00,540.84,540.84,540.13,540.13,800.0,540.84,540.84,540.13,540.13,800.0
2014-05-23 13:10:00,540.63,540.81,540.48,540.5,2200.0,540.63,540.81,540.48,540.5,2200.0
2014-05-23 13:15:00,540.52,540.78,540.23,540.59,6400.0,540.52,540.78,540.23,540.59,6400.0
2014-05-23 13:20:00,540.62,540.62,540.28,540.28,200.0,540.62,540.62,540.28,540.28,200.0
2014-05-23 13:25:00,540.67,540.67,540.18,540.25,700.0,540.67,540.67,540.18,540.25,700.0
2014-05-23 13:30:00,540.42,540.42,540.42,540.42,100.0,540.42,540.42,540.42,540.42,100.0
2014-05-23 13:35:00,540.4,541.0,540.08,540.98,3400.0,540.4,541.0,540.08,540.98,3400.0
2014-05-23 13:40:00,540.63,541.0,540.45,541.0,700.0,540.63,541.0,540.45,541.0,700.0
2014-05-23 13:45:00,541.0,541.05,541.0,541.04,5300.0,541.0,541.05,541.0,541.04,5300.0
2014-05-23 13:50:00,541.05,541.25,540.78,541.0,1400.0,541.05,541.25,540.78,541.0,1400.0
2014-05-23 13:55:00,541.23,541.23,540.72,540.72,200.0,541.23,541.23,540.72,540.72,200.0
2014-05-23 14:00:00,540.96,541.23,540.87,540.87,3700.0,540.96,541.23,540.87,540.87,3700.0
2014-05-23 14:05:00,541.04,541.19,540.94,541.02,1800.0,541.04,541.19,540.94,541.02,1800.0
2014-05-23 14:10:00,541.0,541.13,540.83,540.85,600.0,541.0,541.13,540.83,540.85,600.0
2014-05-23 14:15:00,541.02,541.02,540.43,540.43,300.0,541.02,541.02,540.43,540.43,300.0
2014-05-23 14:20:00,540.77,541.05,540.62,541.05,3800.0,540.77,541.05,540.62,541.05,3800.0
2014-05-23 14:25:00,541.05,541.17,540.7,540.87,1700.0,541.05,541.17,540.7,540.87,1700.0
2014-05-23 14:30:00,540.98,540.98,540.95,540.95,400.0,540.98,540.98,540.95,540.95,400.0
2014-05-23 14:35:00,540.97,540.97,540.97,540.97,100.0,540.97,540.97,540.97,540.97,100.0
2014-05-23 14:40:00,540.66,540.95,540.66,540.89,1900.0,540.66,540.95,540.66,540.89,1900.0
2014-05-23 14:45:00,540.67,541.12,540.65,541.01,2900.0,540.67,541.12,540.65,541.01,2900.0
2014-05-23 14:50:00,540.9,541.12,540.62,540.93,4800.0,540.9,541.12,540.62,540.93,4800.0
2014-05-23 14:55:00,541.02,541.23,540.85,540.9,2500.0,541.02,541.23,540.85,540.9,2500.0
2014-05-23 15:00:00,541.18,541.18,541.02,541.04,2000.0,541.18,541.18,541.02,541.04,2000.0
2014-05-23 15:05:00,541.18,541.45,541.06,541.16,900.0,541.18,541.45,541.06,541.16,900.0
2014-05-23 15:10:00,541.29,541.52,541.17,541.32,2700.0,541.29,541.52,541.17,541.32,2700.0
2014-05-23 15:15:00,541.7,541.7,541.26,541.46,600.0,541.7,541.7,541.26,541.46,600.0
2014-05-23 15:20:00,541.18,541.42,541.06,541.36,2300.0,541.18,541.42,541.06,541.36,2300.0
2014-05-23 15:25:00,541.32,541.4,541.12,541.4,2500.0,541.32,541.4,541.12,541.4,2500.0
2014-05-23 15:30:00,541.47,542.04,541.41,541.41,5200.0,541.47,542.04,541.41,541.41,5200.0
2014-05-23 15:35:00,541.76,542.02,541.32,541.72,3900.0,541.76,542.02,541.32,541.72,3900.0
2014-05-23 15:40:00,541.68,541.87,541.53,541.74,4400.0,541.68,541.87,541.53,541.74,4400.0
2014-05-23 15:45:00,541.52,541.83,541.46,541.7,4000.0,541.52,541.83,541.46,541.7,4000.0
2014-05-23 15:50:00,541.58,542.34,541.58,541.92,8800.0,541.58,542.34,541.58,541.92,8800.0
2014-05-23 15:55:00,541.98,542.05,540.72,541.02,18600.0,541.98,542.05,540.72,541.02,18600.0
2014-05-27 09:30:00,541.0,544.97,541.0,544.97,11800.0,541.0,544.97,541.0,544.97,11800.0
2014-05-27 09:35:00,545.88,546.7,542.65,542.65,5400.0,545.88,546.7,542.65,542.65,5400.0
2014-05-27 09:40:00,542.91,544.19,542.56,544.0,2000.0,542.91,544.19,542.56,544.0,2000.0
2014-05-27 09:45:00,544.85,545.0,543.4,544.12,8700.0,544.85,545.0,543.4,544.12,8700.0
2014-05-27 09:50:00,542.75,543.25,542.58,543.06,1500.0,542.75,543.25,542.58,543.06,1500.0
2014-05-27 09:55:00,543.25,543.25,540.94,540.94,5000.0,543.25,543.25,540.94,540.94,5000.0
2014-05-27 10:00:00,540.01,541.86,538.0,538.75,6600.0,540.01,541.86,538.0,538.75,6600.0
2014-05-27 10:05:00,538.2,539.0,534.26,535.06,7900.0,538.2,539.0,534.26,535.06,7900.0
2014-05-27 10:10:00,536.48,536.76,534.23,535.0,9700.0,536.48,536.76,534.23,535.0,9700.0
2014-05-27 10:15:00,534.63,535.78,534.39,534.5,4000.0,534.63,535.78,534.39,534.5,4000.0
2014-05-27 10:20:00,534.52,534.52,532.01,533.85,4900.0,534.52,534.52,532.01,533.85,4900.0
2014-05-27 10:25:00,533.49,533.65,532.2,533.08,3300.0,533.49,533.65,532.2,533.08,3300.0
2014-05-27 10:30:00,534.01,534.89,533.47,534.16,3500.0,534.01,534.89,533.47,534.16,3500.0
2014-05-27 10:35:00,534.07,534.47,533.45,534.01,4400.0,534.07,534.47,533.45,534.01,4400.0
2014-05-27 10:40:00,533.72,533.87,531.38,531.99,4900.0,533.72,533.87,531.38,531.99,4900.0
2014-05-27 10:45:00,532.99,532.99,530.52,531.07,6300.0,532.99,532.99,530.52,531.07,6300.0
2014-05-27 10:50:00,531.07,531.57,530.63,531.06,3400.0,531.07,531.57,530.63,531.06,3400.0
2014-05-27 10:55:00,531.38,531.38,530.0,530.56,3500.0,531.38,531.38,530.0,530.56,3500.0
2014-05-27 11:00:00,530.56,531.2,529.15,529.15,6800.0,530.56,531.2,529.15,529.15,6800.0
2014-05-27 11:05:00,529.72,530.79,529.53,530.61,6600.0,529.72,530.79,529.53,530.61,6600.0
2014-05-27 11:10:00,530.74,532.39,530.15,530.93,5400.0,530.74,532.39,530.15,530.93,5400.0
2014-05-27 11:15:00,532.44,532.67,530.63,531.95,1600.0,532.44,532.67,530.63,531.95,1600.0
2014-05-27 11:20:00,532.21,533.39,532.21,533.35,5200.0,532.21,533.39,532.21,533.35,5200.0
2014-05-27 11:25:00,533.55,533.55,532.12,532.12,1400.0,533.55,533.55,532.12,532.12,1400.0
2014-05-27 11:30:00,531.61,532.21,531.41,532.21,400.0,531.61,532.21,531.41,532.21,400.0
2014-05-27 11:35:00,532.13,532.5,532.13,532.2,1900.0,532.13,532.5,532.13,532.2,1900.0
2014-05-27 11:40:00,532.56,532.56,532.21,532.21,700.0,532.56,532.56,532.21,532.21,700.0
2014-05-27 11:45:00,532.0,532.26,531.47,531.77,4600.0,532.0,532.26,531.47,531.77,4600.0
2014-05-27 11:50:00,532.13,532.13,531.23,531.81,1100.0,532.13,532.13,531.23,531.81,1100.0
2014-05-27 11:55:00,531.83,532.48,531.8,532.04,3200.0,531.83,532.48,531.8,532.04,3200.0
2014-05-27 12:00:00,532.05,532.05,531.25,531.72,1500.0,532.05,532.05,531.25,531.72,1500.0
2014-05-27 12:05:00,531.26,531.54,531.01,531.36,3700.0,531.26,531.54,531.01,531.36,3700.0
2014-05-27 12:10:00,531.08,531.42,530.87,531.12,3100.0,531.08,531.42,530.87,531.12,3100.0
2014-05-27 12:15:00,530.88,530.88,530.84,530.84,200.0,530.88,530.88,530.84,530.84,200.0
2014-05-27 12:20:00,530.56,536.18,530.56,530.98,6100.0,530.56,536.18,530.56,530.98,6100.0
2014-05-27 12:25:00,530.98,531.2,530.67,530.73,1200.0,530.98,531.2,530.67,530.73,1200.0
2014-05-27 12:30:00,531.09,531.09,530.03,530.07,2800.0,531.09,531.09,530.03,530.07,2800.0
2014-05-27 12:35:00,530.23,530.23,530.23,530.23,100.0,530.23,530.23,530.23,530.23,100.0
2014-05-27 12:40:00,530.43,531.36,530.1,531.36,2600.0,530.43,531.36,530.1,531.36,2600.0
2014-05-27 12:45:00,530.64,530.64,529.99,529.99,1600.0,530.64,530.64,529.99,529.99,1600.0
2014-05-27 12:50:00,529.57,529.95,529.57,529.78,400.0,529.57,529.95,529.57,529.78,400.0
2014-05-27 12:55:00,530.0,530.0,530.0,530.0,100.0,530.0,530.0,530.0,530.0,100.0
2014-05-27 13:00:00,530.2,530.53,529.57,530.05,1400.0,530.2,530.53,529.57,530.05,1400.0
2014-05-27 13:05:00,529.91,530.95,529.91,530.14,300.0,529.91,530.95,529.91,530.14,300.0
2014-05-27 13:10:00,530.06,530.79,530.06,530.79,300.0,530.06,530.79,530.06,530.79,300.0
2014-05-27 13:15:00,530.01,530.42,530.01,530.42,300.0,530.01,530.42,530.01,530.42,300.0
2014-05-27 13:20:00,530.0,530.05,529.61,529.85,2200.0,530.0,530.05,529.61,529.85,2200.0
2014-05-27 13:25:00,530.16,530.16,529.62,529.88,1200.0,530.16,530.16,529.62,529.88,1200.0
2014-05-27 13:30:00,529.82,529.82,529.59,529.59,300.0,529.82,529.82,529.59,529.59,300.0
2014-05-27 13:35:00,529.57,529.57,528.18,528.25,6500.0,529.57,529.57,528.18,528.25,6500.0
2014-05-27 13:40:00,528.1,529.05,528.1,529.0,1000.0,528.1,529.05,528.1,529.0,1000.0
2014-05-27 13:45:00,528.9,529.05,528.41,529.05,500.0,528.9,529.05,528.41,529.05,500.0
2014-05-27 13:50:00,528.59,528.89,528.5,528.81,1900.0,528.59,528.89,528.5,528.81,1900.0
2014-05-27 13:55:00,528.65,529.86,528.65,529.59,3000.0,528.65,529.86,528.65,529.59,3000.0
2014-05-27 14:00:00,530.3,530.3,529.12,529.12,2400.0,530.3,530.3,529.12,529.12,2400.0
2014-05-27 14:05:00,529.0,529.44,528.63,529.3,1600.0,529.0,529.44,528.63,529.3,1600.0
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 14:15:00,529.34,529.34,529.34,529.34,0.0,529.34,529.34,529.34,529.34,0.0
2014-05-27 14:20:00,529.06,529.34,528.94,529.34,1500.0,529.06,529.34,528.94,529.34,1500.0
2014-05-27 14:25:00,529.3,529.3,529.05,529.1,900.0,529.3,529.3,529.05,529.1,900.0
2014-05-27 14:30:00,529.12,529.12,528.54,528.88,1000.0,529.12,529.12,528.54,528.88,1000.0
2014-05-27 14:35:00,528.66,528.66,528.43,528.45,1000.0,528.66,528.66,528.43,528.45,1000.0
2014-05-27 14:40:00,528.66,528.83,528.32,528.83,4300.0,528.66,528.83,528.32,528.83,4300.0
2014-05-27 14:45:00,528.99,528.99,528.42,528.5,600.0,528.99,528.99,528.42,528.5,600.0
2014-05-27 14:50:00,528.34,528.43,527.21,527.22,7700.0,528.34,528.43,527.21,527.22,7700.0
2014-05-27 14:55:00,527.23,528.04,526.33,527.26,3200.0,527.23,528.04,526.33,527.26,3200.0
2014-05-27 15:00:00,527.26,527.64,527.26,527.29,1600.0,527.26,527.64,527.26,527.29,1600.0
2014-05-27 15:05:00,527.63,527.8,527.31,527.8,4100.0,527.63,527.8,527.31,527.8,4100.0
2014-05-27 15:10:00,527.48,527.79,527.19,527.19,5100.0,527.48,527.79,527.19,527.19,5100.0
2014-05-27 15:15:00,526.9,526.9,525.0,525.58,5800.0,526.9,526.9,525.0,525.58,5800.0
2014-05-27 15:20:00,525.39,525.76,525.01,525.06,8800.0,525.39,525.76,525.01,525.06,8800.0
2014-05-27 15:25:00,525.31,525.31,523.13,523.84,9900.0,525.31,525.31,523.13,523.84,9900.0
2014-05-27 15:30:00,523.92,524.68,523.57,524.68,4200.0,523.92,524.68,523.57,524.68,4200.0
2014-05-27 15:35:00,524.33,524.55,522.47,523.44,8600.0,524.33,524.55,522.47,523.44,8600.0
2014-05-27 15:40:00,523.0,524.25,522.75,523.89,8300.0,523.0,524.25,522.75,523.89,8300.0
2014-05-27 15:45:00,524.19,525.83,523.99,525.05,18100.0,524.19,525.83,523.99,525.05,18100.0
2014-05-27 15:50:00,525.31,525.49,524.5,524.9,22500.0,525.31,525.49,524.5,524.9,22500.0
2014-05-27 15:55:00,525.14,525.14,523.0,523.21,47600.0,525.14,525.14,523.0,523.21,47600.0
2014-05-28 09:30:00,522.06,525.2,522.06,524.11,9300.0,522.06,525.2,522.06,524.11,9300.0
2014-05-28 09:35:00,524.09,524.43,522.19,524.38,4500.0,524.09,524.43,522.19,524.38,4500.0
2014-05-28 09:40:00,523.99,524.75,523.5,524.46,5700.0,523.99,524.75,523.5,524.46,5700.0
2014-05-28 09:45:00,524.01,524.96,524.0,524.71,4200.0,524.01,524.96,524.0,524.71,4200.0
2014-05-28 09:50:00,524.45,525.83,524.0,525.63,2700.0,524.45,525.83,524.0,525.63,2700.0
2014-05-28 09:55:00,525.93,525.93,525.06,525.61,4700.0,525.93,525.93,525.06,525.61,4700.0
2014-05-28 10:00:00,525.2,525.35,524.61,525.21,1700.0,525.2,525.35,524.61,525.21,1700.0
2014-05-28 10:05:00,524.89,525.57,524.54,525.48,1800.0,524.89,525.57,524.54,525.48,1800.0
2014-05-28 10:10:00,525.7,525.7,525.33,525.33,200.0,525.7,525.7,525.33,525.33,200.0
2014-05-28 10:15:00,525.67,525.98,525.39,525.98,1000.0,525.67,525.98,525.39,525.98,1000.0
2014-05-28 10:20:00,526.05,526.05,525.45,526.0,3400.0,526.05,526.05,525.45,526.0,3400.0
2014-05-28 10:25:00,525.9,527.0,525.9,526.68,4100.0,525.9,527.0,525.9,526.68,4100.0
2014-05-28 10:30:00,527.0,528.0,526.98,527.65,4700.0,527.0,528.0,526.98,527.65,4700.0
2014-05-28 10:35:00,527.95,528.61,527.75,528.36,3500.0,527.95,528.61,527.75,528.36,3500.0
2014-05-28 10:40:00,528.37,528.87,528.36,528.59,3800.0,528.37,528.87,528.36,528.59,3800.0
2014-05-28 10:45:00,528.19,528.98,528.01,528.98,1600.0,528.19,528.98,528.01,528.98,1600.0
2014-05-28 10:50:00,529.18,529.57,528.57,529.57,1500.0,529.18,529.57,528.57,529.57,1500.0
2014-05-28 10:55:00,529.02,530.29,529.02,529.9,5300.0,529.02,530.29,529.02,529.9,5300.0
2014-05-28 11:00:00,530.07,532.44,530.07,531.76,6100.0,530.07,532.44,530.07,531.76,6100.0
2014-05-28 11:05:00,532.18,533.32,531.77,533.32,4400.0,532.18,533.32,531.77,533.32,4400.0
2014-05-28 11:10:00,533.35,533.35,532.54,533.35,1700.0,533.35,533.35,532.54,533.35,1700.0
2014-05-28 11:15:00,533.36,533.61,532.01,532.01,6500.0,533.36,533.61,532.01,532.01,6500.0
2014-05-28 11:20:00,532.39,532.83,531.68,532.4,4500.0,532.39,532.83,531.68,532.4,4500.0
2014-05-28 11:25:00,532.06,532.44,531.51,531.51,1000.0,532.06,532.44,531.51,531.51,1000.0
2014-05-28 11:30:00,531.74,532.18,531.66,531.66,2000.0,531.74,532.18,531.66,531.66,2000.0
2014-05-28 11:35:00,531.67,532.18,531.67,531.73,2900.0,531.67,532.18,531.67,531.73,2900.0
2014-05-28 11:40:00,531.74,531.74,531.02,531.26,1700.0,531.74,531.74,531.02,531.26,1700.0
2014-05-28 11:45:00,531.64,531.74,531.36,531.36,1400.0,531.64,531.74,531.36,531.36,1400.0
2014-05-28 11:50:00,531.77,532.24,531.77,532.23,1100.0,531.77,532.24,531.77,532.23,1100.0
2014-05-28 11:55:00,532.26,532.51,532.26,532.5,1900.0,532.26,532.51,532.26,532.5,1900.0
2014-05-28 12:00:00,532.23,532.92,532.22,532.54,2900.0,532.23,532.92,532.22,532.54,2900.0
2014-05-28 12:05:00,532.65,532.88,532.64,532.88,1300.0,532.65,532.88,532.64,532.88,1300.0
2014-05-28 12:10:00,532.95,532.95,532.66,532.68,1500.0,532.95,532.95,532.66,532.68,1500.0
2014-05-28 12:15:00,532.93,533.13,532.66,532.99,4400.0,532.93,533.13,532.66,532.99,4400.0
2014-05-28 12:20:00,533.1,533.1,532.67,533.07,5600.0,533.1,533.1,532.67,533.07,5600.0
2014-05-28 12:25:00,532.9,533.75,532.9,533.75,3200.0,532.9,533.75,532.9,533.75,3200.0
2014-05-28 12:30:00,533.52,533.69,533.26,533.26,700.0,533.52,533.69,533.26,533.26,700.0
2014-05-28 12:35:00,532.97,533.27,532.96,533.26,2500.0,532.97,533.27,532.96,533.26,2500.0
2014-05-28 12:40:00,533.52,533.52,533.01,533.22,2500.0,533.52,533.52,533.01,533.22,2500.0
2014-05-28 12:45:00,533.23,533.23,532.58,532.77,1100.0,533.23,533.23,532.58,532.77,1100.0
2014-05-28 12:50:00,532.72,533.09,532.5,533.03,3300.0,532.72,533.09,532.5,533.03,3300.0
2014-05-28 12:55:00,533.19,533.19,532.9,532.9,600.0,533.19,533.19,532.9,532.9,600.0
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 13:05:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2014-05-28 13:10:00,533.46,533.46,532.91,533.39,1400.0,533.46,533.46,532.91,533.39,1400.0
2014-05-28 13:15:00,533.46,533.63,532.99,533.63,1400.0,533.46,533.63,532.99,533.63,1400.0
2014-05-28 13:20:00,533.75,533.9,533.49,533.62,2500.0,533.75,533.9,533.49,533.62,2500.0
2014-05-28 13:25:00,533.57,533.57,533.52,533.57,400.0,533.57,533.57,533.52,533.57,400.0
2014-05-28 13:30:00,533.3,533.73,533.3,533.73,700.0,533.3,533.73,533.3,533.73,700.0
2014-05-28 13:35:00,533.42,533.44,532.83,532.84,1500.0,533.42,533.44,532.83,532.84,1500.0
2014-05-28 13:40:00,533.21,533.21,533.21,533.21,100.0,533.21,533.21,533.21,533.21,100.0
2014-05-28 13:45:00,533.15,533.3,532.86,533.3,300.0,533.15,533.3,532.86,533.3,300.0
2014-05-28 13:50:00,533.26,533.61,533.26,533.4,1600.0,533.26,533.61,533.26,533.4,1600.0
2014-05-28 13:55:00,533.65,533.73,533.26,533.72,900.0,533.65,533.73,533.26,533.72,900.0
2014-05-28 14:00:00,533.72,534.38,533.69,533.85,5400.0,533.72,534.38,533.69,533.85,5400.0
2014-05-28 14:05:00,533.81,533.82,533.23,533.23,1800.0,533.81,533.82,533.23,533.23,1800.0
2014-05-28 14:10:00,533.72,533.85,533.72,533.85,600.0,533.72,533.85,533.72,533.85,600.0
2014-05-28 14:15:00,533.69,533.86,533.49,533.6,700.0,533.69,533.86,533.49,533.6,700.0
2014-05-28 14:20:00,533.7,533.85,533.7,533.77,600.0,533.7,533.85,533.7,533.77,600.0
2014-05-28 14:25:00,533.43,533.73,533.3,533.42,1400.0,533.43,533.73,533.3,533.42,1400.0
2014-05-28 14:30:00,533.44,533.44,532.7,532.71,1200.0,533.44,533.44,532.7,532.71,1200.0
2014-05-28 14:35:00,533.17,533.44,533.17,533.44,200.0,533.17,533.44,533.17,533.44,200.0
2014-05-28 14:40:00,533.45,533.45,533.0,533.0,700.0,533.45,533.45,533.0,533.0,700.0
2014-05-28 14:45:00,533.09,533.39,533.05,533.22,1500.0,533.09,533.39,533.05,533.22,1500.0
2014-05-28 14:50:00,533.22,533.76,533.22,533.35,900.0,533.22,533.76,533.22,533.35,900.0
2014-05-28 14:55:00,533.56,533.77,533.53,533.53,2200.0,533.56,533.77,533.53,533.53,2200.0
2014-05-28 15:00:00,533.59,533.88,533.31,533.58,1800.0,533.59,533.88,533.31,533.58,1800.0
2014-05-28 15:05:00,533.56,534.13,533.56,533.78,800.0,533.56,534.13,533.56,533.78,800.0
2014-05-28 15:10:00,533.78,533.92,533.56,533.83,2100.0,533.78,533.92,533.56,533.83,2100.0
2014-05-28 15:15:00,533.77,533.8,533.54,533.75,700.0,533.77,533.8,533.54,533.75,700.0
2014-05-28 15:20:00,533.98,533.99,533.94,533.96,400.0,533.98,533.99,533.94,533.96,400.0
2014-05-28 15:25:00,533.53,534.08,533.53,533.53,2400.0,533.53,534.08,533.53,533.53,2400.0
2014-05-28 15:30:00,533.6,533.76,533.45,533.57,1100.0,533.6,533.76,533.45,533.57,1100.0
2014-05-28 15:35:00,533.45,533.54,533.13,533.28,3800.0,533.45,533.54,533.13,533.28,3800.0
2014-05-28 15:40:00,533.39,533.59,533.1,533.59,2300.0,533.39,533.59,533.1,533.59,2300.0
2014-05-28 15:45:00,533.3,533.5,533.12,533.5,6700.0,533.3,533.5,533.12,533.5,6700.0
2014-05-28 15:50:00,533.5,533.54,532.79,533.03,9900.0,533.5,533.54,532.79,533.03,9900.0
2014-05-28 15:55:00,532.87,533.58,532.53,533.46,29800.0,532.87,533.58,532.53,533.46,29800.0
2014-05-29 09:30:00,533.66,534.08,533.25,533.95,4600.0,533.66,534.08,533.25,533.95,4600.0
2014-05-29 09:35:00,535.0,535.0,533.89,533.89,2500.0,535.0,535.0,533.89,533.89,2500.0
2014-05-29 09:40:00,534.79,534.93,532.78,533.88,4800.0,534.79,534.93,532.78,533.88,4800.0
2014-05-29 09:45:00,532.59,533.09,531.05,531.65,2400.0,532.59,533.09,531.05,531.65,2400.0
2014-05-29 09:50:00,532.05,532.05,532.05,532.05,100.0,532.05,532.05,532.05,532.05,100.0
2014-05-29 09:55:00,531.56,532.04,530.87,531.81,2700.0,531.56,532.04,530.87,531.81,2700.0
2014-05-29 10:00:00,531.81,531.81,529.45,529.54,2100.0,531.81,531.81,529.45,529.54,2100.0
2014-05-29 10:05:00,529.69,530.64,529.69,530.09,6800.0,529.69,530.64,529.69,530.09,6800.0
2014-05-29 10:10:00,529.58,530.27,528.82,528.82,2200.0,529.58,530.27,528.82,528.82,2200.0
2014-05-29 10:15:00,528.89,528.89,526.67,527.95,4100.0,528.89,528.89,526.67,527.95,4100.0
2014-05-29 10:20:00,528.32,528.35,527.44,528.34,1800.0,528.32,528.35,527.44,528.34,1800.0
2014-05-29 10:25:00,528.24,528.24,528.24,528.24,100.0,528.24,528.24,528.24,528.24,100.0
2014-05-29 10:30:00,527.96,529.21,527.96,528.87,2500.0,527.96,529.21,527.96,528.87,2500.0
2014-05-29 10:35:00,528.61,528.84,528.13,528.33,1500.0,528.61,528.84,528.13,528.33,1500.0
2014-05-29 10:40:00,528.13,528.44,527.85,528.34,900.0,528.13,528.44,527.85,528.34,900.0
2014-05-29 10:45:00,528.5,529.17,528.09,528.86,2000.0,528.5,529.17,528.09,528.86,2000.0
2014-05-29 10:50:00,528.43,528.7,527.99,528.45,1900.0,528.43,528.7,527.99,528.45,1900.0
2014-05-29 10:55:00,528.47,529.14,528.43,528.43,1100.0,528.47,529.14,528.43,528.43,1100.0
2014-05-29 11:00:00,528.19,528.19,527.66,527.78,1200.0,528.19,528.19,527.66,527.78,1200.0
2014-05-29 11:05:00,527.28,527.28,526.76,526.76,200.0,527.28,527.28,526.76,526.76,200.0
2014-05-29 11:10:00,527.32,527.63,526.38,526.74,3500.0,527.32,527.63,526.38,526.74,3500.0
2014-05-29 11:15:00,526.89,527.75,526.82,526.95,900.0,526.89,527.75,526.82,526.95,900.0
2014-05-29 11:20:00,527.24,527.34,526.51,526.99,2400.0,527.24,527.34,526.51,526.99,2400.0
2014-05-29 11:25:00,526.98,526.98,525.92,526.23,2200.0,526.98,526.98,525.92,526.23,2200.0
2014-05-29 11:30:00,526.33,526.65,525.79,525.79,4200.0,526.33,526.65,525.79,525.79,4200.0
2014-05-29 11:35:00,526.7,526.85,526.05,526.73,8100.0,526.7,526.85,526.05,526.73,8100.0
2014-05-29 11:40:00,526.97,527.99,526.97,527.75,2800.0,526.97,527.99,526.97,527.75,2800.0
2014-05-29 11:45:00,527.75,528.12,527.17,528.12,3900.0,527.75,528.12,527.17,528.12,3900.0
2014-05-29 11:50:00,527.38,527.41,527.26,527.41,300.0,527.38,527.41,527.26,527.41,300.0
2014-05-29 11:55:00,527.94,527.94,527.49,527.49,1400.0,527.94,527.94,527.49,527.49,1400.0
2014-05-29 12:00:00,527.38,527.7,527.29,527.29,3000.0,527.38,527.7,527.29,527.29,3000.0
2014-05-29 12:05:00,527.44,527.91,527.44,527.91,1400.0,527.44,527.91,527.44,527.91,1400.0
2014-05-29 12:10:00,527.37,527.37,527.37,527.37,100.0,527.37,527.37,527.37,527.37,100.0
2014-05-29 12:15:00,527.36,527.4,526.82,527.05,900.0,527.36,527.4,526.82,527.05,900.0
2014-05-29 12:20:00,527.05,527.05,526.83,526.83,200.0,527.05,527.05,526.83,526.83,200.0
2014-05-29 12:25:00,526.83,527.2,526.83,527.2,200.0,526.83,527.2,526.83,527.2,200.0
2014-05-29 12:30:00,526.44,526.65,526.22,526.22,500.0,526.44,526.65,526.22,526.22,500.0
2014-05-29 12:35:00,526.59,526.95,526.54,526.54,500.0,526.59,526.95,526.54,526.54,500.0
2014-05-29 12:40:00,526.74,526.74,526.48,526.63,1600.0,526.74,526.74,526.48,526.63,1600.0
2014-05-29 12:45:00,526.47,526.47,526.45,526.45,200.0,526.47,526.47,526.45,526.45,200.0
2014-05-29 12:50:00,526.7,526.97,526.63,526.66,400.0,526.7,526.97,526.63,526.66,400.0
2014-05-29 12:55:00,526.95,526.95,526.74,526.74,200.0,526.95,526.95,526.74,526.74,200.0
2014-05-29 13:00:00,526.72,526.94,526.54,526.82,900.0,526.72,526.94,526.54,526.82,900.0
2014-05-29 13:05:00,526.71,526.93,526.71,526.93,300.0,526.71,526.93,526.71,526.93,300.0
2014-05-29 13:10:00,526.94,527.13,526.85,526.99,700.0,526.94,527.13,526.85,526.99,700.0
2014-05-29 13:15:00,526.91,526.91,526.91,526.91,100.0,526.91,526.91,526.91,526.91,100.0
2014-05-29 13:20:00,527.05,527.05,526.73,526.75,300.0,527.05,527.05,526.73,526.75,300.0
2014-05-29 13:25:00,526.95,526.95,526.95,526.95,300.0,526.95,526.95,526.95,526.95,300.0
2014-05-29 13:30:00,526.95,526.95,526.67,526.67,1100.0,526.95,526.95,526.67,526.67,1100.0
2014-05-29 13:35:00,526.55,526.55,526.5,526.5,500.0,526.55,526.55,526.5,526.5,500.0
2014-05-29 13:40:00,526.5,526.93,526.5,526.5,900.0,526.5,526.93,526.5,526.5,900.0
2014-05-29 13:45:00,526.51,526.79,526.13,526.13,900.0,526.51,526.79,526.13,526.13,900.0
2014-05-29 13:50:00,526.33,526.33,526.0,526.17,1900.0,526.33,526.33,526.0,526.17,1900.0
2014-05-29 13:55:00,526.43,526.43,526.02,526.02,700.0,526.43,526.43,526.02,526.02,700.0
2014-05-29 14:00:00,526.23,526.23,525.56,525.56,1800.0,526.23,526.23,525.56,525.56,1800.0
2014-05-29 14:05:00,525.69,526.01,525.54,526.0,2400.0,525.69,526.01,525.54,526.0,2400.0
2014-05-29 14:10:00,525.89,525.99,525.72,525.74,900.0,525.89,525.99,525.72,525.74,900.0
2014-05-29 14:15:00,525.74,525.93,525.54,525.54,1200.0,525.74,525.93,525.54,525.54,1200.0
2014-05-29 14:20:00,525.53,526.0,525.53,525.96,1800.0,525.53,526.0,525.53,525.96,1800.0
2014-05-29 14:25:00,525.78,525.81,525.56,525.56,700.0,525.78,525.81,525.56,525.56,700.0
2014-05-29 14:30:00,525.54,525.56,525.36,525.36,800.0,525.54,525.56,525.36,525.36,800.0
2014-05-29 14:35:00,525.65,526.3,525.47,526.28,1700.0,525.65,526.3,525.47,526.28,1700.0
2014-05-29 14:40:00,526.11,526.11,525.41,525.41,1300.0,526.11,526.11,525.41,525.41,1300.0
2014-05-29 14:45:00,525.43,525.5,525.31,525.31,1200.0,525.43,525.5,525.31,525.31,1200.0
2014-05-29 14:50:00,525.31,525.32,525.14,525.14,700.0,525.31,525.32,525.14,525.14,700.0
2014-05-29 14:55:00,525.36,525.74,525.08,525.24,1000.0,525.36,525.74,525.08,525.24,1000.0
2014-05-29 15:00:00,525.25,525.71,525.25,525.55,3300.0,525.25,525.71,525.25,525.55,3300.0
2014-05-29 15:05:00,525.64,525.9,525.4,525.9,2000.0,525.64,525.9,525.4,525.9,2000.0
2014-05-29 15:10:00,525.81,526.08,525.79,525.96,1600.0,525.81,526.08,525.79,525.96,1600.0
2014-05-29 15:15:00,525.97,526.29,525.88,526.29,2600.0,525.97,526.29,525.88,526.29,2600.0
2014-05-29 15:20:00,526.3,526.97,526.25,526.25,6000.0,526.3,526.97,526.25,526.25,6000.0
2014-05-29 15:25:00,526.4,527.06,526.4,526.97,9900.0,526.4,527.06,526.4,526.97,9900.0
2014-05-29 15:30:00,527.19,527.66,527.07,527.65,5200.0,527.19,527.66,527.07,527.65,5200.0
2014-05-29 15:35:00,527.44,528.43,527.44,528.05,6600.0,527.44,528.43,527.44,528.05,6600.0
2014-05-29 15:40:00,528.1,528.22,527.64,527.64,1800.0,528.1,528.22,527.64,527.64,1800.0
2014-05-29 15:45:00,527.81,527.92,527.18,527.8,1800.0,527.81,527.92,527.18,527.8,1800.0
2014-05-29 15:50:00,527.01,527.78,526.94,527.58,6100.0,527.01,527.78,526.94,527.58,6100.0
2014-05-29 15:55:00,527.46,527.77,527.18,527.43,7300.0,527.46,527.77,527.18,527.43,7300.0
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 09:35:00,528.48,528.48,528.48,528.48,0.0,528.48,528.48,528.48,528.48,0.0
2014-05-30 09:40:00,528.47,530.67,528.18,530.67,1100.0,528.47,530.67,528.18,530.67,1100.0
2014-05-30 09:45:00,530.3,530.3,529.96,530.1,900.0,530.3,530.3,529.96,530.1,900.0
2014-05-30 09:50:00,530.1,530.1,530.1,530.1,0.0,530.1,530.1,530.1,530.1,0.0
2014-05-30 09:55:00,530.1,530.1,528.99,528.99,1200.0,530.1,530.1,528.99,528.99,1200.0
2014-05-30 10:00:00,529.0,530.1,529.0,530.1,900.0,529.0,530.1,529.0,530.1,900.0
2014-05-30 10:05:00,530.32,530.32,530.32,530.32,100.0,530.32,530.32,530.32,530.32,100.0
2014-05-30 10:10:00,530.5,530.69,530.18,530.69,900.0,530.5,530.69,530.18,530.69,900.0
2014-05-30 10:15:00,530.84,530.84,530.08,530.41,2100.0,530.84,530.84,530.08,530.41,2100.0
2014-05-30 10:20:00,530.92,530.92,530.88,530.88,200.0,530.92,530.92,530.88,530.88,200.0
2014-05-30 10:25:00,530.57,531.15,530.57,531.14,1400.0,530.57,531.15,530.57,531.14,1400.0
2014-05-30 10:30:00,531.17,531.95,531.16,531.84,2800.0,531.17,531.95,531.16,531.84,2800.0
2014-05-30 10:35:00,531.67,531.8,531.59,531.8,600.0,531.67,531.8,531.59,531.8,600.0
2014-05-30 10:40:00,531.94,531.99,531.94,531.99,200.0,531.94,531.99,531.94,531.99,200.0
2014-05-30 10:45:00,531.93,532.09,531.86,531.92,1400.0,531.93,532.09,531.86,531.92,1400.0
2014-05-30 10:50:00,531.7,532.14,531.61,532.12,1600.0,531.7,532.14,531.61,532.12,1600.0
2014-05-30 10:55:00,531.88,531.88,531.79,531.79,200.0,531.88,531.88,531.79,531.79,200.0
2014-05-30 11:00:00,532.11,532.69,532.1,532.53,2500.0,532.11,532.69,532.1,532.53,2500.0
2014-05-30 11:05:00,532.13,532.38,532.13,532.38,300.0,532.13,532.38,532.13,532.38,300.0
2014-05-30 11:10:00,532.43,532.68,532.43,532.68,1300.0,532.43,532.68,532.43,532.68,1300.0
2014-05-30 11:15:00,532.87,533.31,532.43,532.43,3700.0,532.87,533.31,532.43,532.43,3700.0
2014-05-30 11:20:00,532.6,532.62,531.43,531.87,1800.0,532.6,532.62,531.43,531.87,1800.0
2014-05-30 11:25:00,532.03,532.1,531.15,531.15,1000.0,532.03,532.1,531.15,531.15,1000.0
2014-05-30 11:30:00,531.36,531.6,531.36,531.42,500.0,531.36,531.6,531.36,531.42,500.0
2014-05-30 11:35:00,531.84,532.46,531.84,531.92,800.0,531.84,532.46,531.84,531.92,800.0
2014-05-30 11:40:00,532.0,532.33,531.92,532.02,1100.0,532.0,532.33,531.92,532.02,1100.0
2014-05-30 11:45:00,532.33,532.33,532.33,532.33,100.0,532.33,532.33,532.33,532.33,100.0
2014-05-30 11:50:00,532.33,532.71,532.33,532.5,1900.0,532.33,532.71,532.33,532.5,1900.0
2014-05-30 11:55:00,532.12,532.12,532.1,532.1,200.0,532.12,532.12,532.1,532.1,200.0
2014-05-30 12:00:00,532.11,532.11,532.11,532.11,100.0,532.11,532.11,532.11,532.11,100.0
2014-05-30 12:05:00,532.26,532.41,532.08,532.41,600.0,532.26,532.41,532.08,532.41,600.0
2014-05-30 12:10:00,532.23,532.23,532.21,532.21,300.0,532.23,532.23,532.21,532.21,300.0
2014-05-30 12:15:00,532.22,532.32,531.93,532.1,4100.0,532.22,532.32,531.93,532.1,4100.0
2014-05-30 12:20:00,532.1,532.44,532.06,532.06,3700.0,532.1,532.44,532.06,532.06,3700.0
2014-05-30 12:25:00,532.07,532.2,531.66,531.66,700.0,532.07,532.2,531.66,531.66,700.0
2014-05-30 12:30:00,531.66,531.92,531.32,531.92,800.0,531.66,531.92,531.32,531.92,800.0
2014-05-30 12:35:00,531.61,531.61,531.33,531.43,1900.0,531.61,531.61,531.33,531.43,1900.0
2014-05-30 12:40:00,531.33,531.78,531.2,531.52,1600.0,531.33,531.78,531.2,531.52,1600.0
2014-05-30 12:45:00,531.76,531.84,531.51,531.51,300.0,531.76,531.84,531.51,531.51,300.0
2014-05-30 12:50:00,531.63,531.63,531.46,531.56,700.0,531.63,531.63,531.46,531.56,700.0
2014-05-30 12:55:00,531.62,531.84,531.37,531.84,500.0,531.62,531.84,531.37,531.84,500.0
2014-05-30 13:00:00,531.84,532.05,531.65,532.05,3600.0,531.84,532.05,531.65,532.05,3600.0
2014-05-30 13:05:00,532.05,532.33,531.77,532.1,900.0,532.05,532.33,531.77,532.1,900.0
2014-05-30 13:10:00,532.09,532.28,531.85,531.86,700.0,532.09,532.28,531.85,531.86,700.0
2014-05-30 13:15:00,531.86,531.9,531.53,531.53,4400.0,531.86,531.9,531.53,531.53,4400.0
2014-05-30 13:20:00,531.9,531.9,531.44,531.59,700.0,531.9,531.9,531.44,531.59,700.0
2014-05-30 13:25:00,531.57,532.0,531.56,532.0,1900.0,531.57,532.0,531.56,532.0,1900.0
2014-05-30 13:30:00,532.11,532.3,531.75,531.76,1600.0,532.11,532.3,531.75,531.76,1600.0
2014-05-30 13:35:00,531.51,532.17,531.51,532.17,300.0,531.51,532.17,531.51,532.17,300.0
2014-05-30 13:40:00,532.05,532.06,531.51,531.51,300.0,532.05,532.06,531.51,531.51,300.0
2014-05-30 13:45:00,532.06,532.48,532.06,532.48,300.0,532.06,532.48,532.06,532.48,300.0
2014-05-30 13:50:00,531.94,531.94,531.94,531.94,100.0,531.94,531.94,531.94,531.94,100.0
2014-05-30 13:55:00,532.09,532.32,531.81,532.32,1400.0,532.09,532.32,531.81,532.32,1400.0
2014-05-30 14:00:00,532.3,532.35,532.03,532.1,1500.0,532.3,532.35,532.03,532.1,1500.0
2014-05-30 14:05:00,532.15,532.58,532.1,532.58,2100.0,532.15,532.58,532.1,532.58,2100.0
2014-05-30 14:10:00,532.64,532.64,532.6,532.6,300.0,532.64,532.64,532.6,532.6,300.0
2014-05-30 14:15:00,532.59,532.59,532.12,532.56,500.0,532.59,532.59,532.12,532.56,500.0
2014-05-30 14:20:00,532.55,532.55,532.16,532.49,500.0,532.55,532.55,532.16,532.49,500.0
2014-05-30 14:25:00,532.49,532.5,532.18,532.5,4900.0,532.49,532.5,532.18,532.5,4900.0
2014-05-30 14:30:00,532.5,532.5,532.09,532.5,1300.0,532.5,532.5,532.09,532.5,1300.0
2014-05-30 14:35:00,532.59,532.59,532.51,532.54,400.0,532.59,532.59,532.51,532.54,400.0
2014-05-30 14:40:00,532.5,533.2,532.5,532.94,1500.0,532.5,533.2,532.5,532.94,1500.0
2014-05-30 14:45:00,532.84,533.2,532.71,533.17,1400.0,532.84,533.2,532.71,533.17,1400.0
2014-05-30 14:50:00,532.9,533.06,532.87,533.06,900.0,532.9,533.06,532.87,533.06,900.0
2014-05-30 14:55:00,532.87,533.06,531.82,532.08,9100.0,532.87,533.06,531.82,532.08,9100.0
2014-05-30 15:00:00,532.01,532.54,531.88,532.33,1700.0,532.01,532.54,531.88,532.33,1700.0
2014-05-30 15:05:00,532.36,532.54,532.14,532.35,1800.0,532.36,532.54,532.14,532.35,1800.0
2014-05-30 15:10:00,532.32,532.72,532.32,532.54,1800.0,532.32,532.72,532.32,532.54,1800.0
2014-05-30 15:15:00,532.54,532.54,532.2,532.33,800.0,532.54,532.54,532.2,532.33,800.0
2014-05-30 15:20:00,532.5,532.5,532.24,532.24,800.0,532.5,532.5,532.24,532.24,800.0
2014-05-30 15:25:00,532.23,532.78,532.01,532.56,3900.0,532.23,532.78,532.01,532.56,3900.0
2014-05-30 15:30:00,532.86,532.86,532.64,532.65,2000.0,532.86,532.86,532.64,532.65,2000.0
2014-05-30 15:35:00,532.77,533.07,532.38,532.38,3500.0,532.77,533.07,532.38,532.38,3500.0
2014-05-30 15:40:00,532.47,532.6,532.26,532.38,5100.0,532.47,532.6,532.26,532.38,5100.0
2014-05-30 15:45:00,532.6,532.85,532.26,532.5,5800.0,532.6,532.85,532.26,532.5,5800.0
2014-05-30 15:50:00,532.45,532.8,532.37,532.63,6000.0,532.45,532.8,532.37,532.63,6000.0
2014-05-30 15:55:00,532.56,532.81,532.43,532.43,19900.0,532.56,532.81,532.43,532.43,19900.0
2014-06-02 09:30:00,532.5,532.99,530.04,531.96,2300.0,532.5,532.99,530.04,531.96,2300.0
2014-06-02 09:35:00,531.88,531.88,530.69,531.69,500.0,531.88,531.88,530.69,531.69,500.0
2014-06-02 09:40:00,530.33,531.13,529.51,530.0,4400.0,530.33,531.13,529.51,530.0,4400.0
2014-06-02 09:45:00,529.65,531.7,529.65,529.76,9300.0,529.65,531.7,529.65,529.76,9300.0
2014-06-02 09:50:00,530.55,531.52,529.9,530.72,21100.0,530.55,531.52,529.9,530.72,21100.0
2014-06-02 09:55:00,530.64,531.6,530.64,530.99,2100.0,530.64,531.6,530.64,530.99,2100.0
2014-06-02 10:00:00,530.94,532.36,530.24,530.52,6100.0,530.94,532.36,530.24,530.52,6100.0
2014-06-02 10:05:00,530.54,530.89,530.2,530.5,4500.0,530.54,530.89,530.2,530.5,4500.0
2014-06-02 10:10:00,530.5,531.15,530.47,531.13,4200.0,530.5,531.15,530.47,531.13,4200.0
2014-06-02 10:15:00,531.27,531.85,531.27,531.83,1100.0,531.27,531.85,531.27,531.83,1100.0
2014-06-02 10:20:00,531.61,532.08,531.61,531.81,1400.0,531.61,532.08,531.61,531.81,1400.0
2014-06-02 10:25:00,531.73,532.35,531.64,532.35,700.0,531.73,532.35,531.64,532.35,700.0
2014-06-02 10:30:00,532.57,532.57,530.98,530.98,7800.0,532.57,532.57,530.98,530.98,7800.0
2014-06-02 10:35:00,531.02,531.02,530.58,530.98,700.0,531.02,531.02,530.58,530.98,700.0
2014-06-02 10:40:00,530.98,530.98,530.98,530.98,0.0,530.98,530.98,530.98,530.98,0.0
2014-06-02 10:45:00,531.12,531.12,530.1,530.1,2400.0,531.12,531.12,530.1,530.1,2400.0
2014-06-02 10:50:00,530.83,530.83,530.19,530.19,1000.0,530.83,530.83,530.19,530.19,1000.0
2014-06-02 10:55:00,530.12,530.71,530.11,530.42,500.0,530.12,530.71,530.11,530.42,500.0
2014-06-02 11:00:00,530.78,530.83,530.01,530.01,1700.0,530.78,530.83,530.01,530.01,1700.0
2014-06-02 11:05:00,530.33,530.54,530.09,530.22,1000.0,530.33,530.54,530.09,530.22,1000.0
2014-06-02 11:10:00,530.04,530.5,530.04,530.5,500.0,530.04,530.5,530.04,530.5,500.0
2014-06-02 11:15:00,530.0,530.22,529.86,529.86,600.0,530.0,530.22,529.86,529.86,600.0
2014-06-02 11:20:00,530.05,530.36,529.57,529.57,6300.0,530.05,530.36,529.57,529.57,6300.0
2014-06-02 11:25:00,529.62,530.58,529.53,530.58,1200.0,529.62,530.58,529.53,530.58,1200.0
2014-06-02 11:30:00,530.75,530.82,530.53,530.53,600.0,530.75,530.82,530.53,530.53,600.0
2014-06-02 11:35:00,531.21,531.24,531.09,531.24,400.0,531.21,531.24,531.09,531.24,400.0
2014-06-02 11:40:00,530.74,530.74,530.24,530.35,600.0,530.74,530.74,530.24,530.35,600.0
2014-06-02 11:45:00,530.07,530.61,530.07,530.1,300.0,530.07,530.61,530.07,530.1,300.0
2014-06-02 11:50:00,530.42,530.44,530.11,530.11,600.0,530.42,530.44,530.11,530.11,600.0
2014-06-02 11:55:00,530.77,530.77,529.92,529.92,600.0,530.77,530.77,529.92,529.92,600.0
2014-06-02 12:00:00,529.85,529.85,529.85,529.85,100.0,529.85,529.85,529.85,529.85,100.0
2014-06-02 12:05:00,529.82,529.82,529.82,529.82,100.0,529.82,529.82,529.82,529.82,100.0
2014-06-02 12:10:00,529.9,529.9,529.54,529.54,700.0,529.9,529.9,529.54,529.54,700.0
2014-06-02 12:15:00,529.5,529.63,529.34,529.63,4000.0,529.5,529.63,529.34,529.63,4000.0
2014-06-02 12:20:00,529.5,530.0,529.5,529.87,1100.0,529.5,530.0,529.5,529.87,1100.0
2014-06-02 12:25:00,530.34,530.34,530.34,530.34,100.0,530.34,530.34,530.34,530.34,100.0
2014-06-02 12:30:00,530.34,530.34,530.34,530.34,0.0,530.34,530.34,530.34,530.34,0.0
2014-06-02 12:35:00,530.32,530.32,530.32,530.32,100.0,530.32,530.32,530.32,530.32,100.0
2014-06-02 12:40:00,530.32,530.32,529.79,529.79,800.0,530.32,530.32,529.79,529.79,800.0
2014-06-02 12:45:00,529.65,529.66,529.65,529.66,200.0,529.65,529.66,529.65,529.66,200.0
2014-06-02 12:50:00,529.79,530.13,529.79,530.13,900.0,529.79,530.13,529.79,530.13,900.0
2014-06-02 12:55:00,529.84,530.13,529.84,530.13,200.0,529.84,530.13,529.84,530.13,200.0
2014-06-02 13:00:00,530.13,530.13,530.13,530.13,500.0,530.13,530.13,530.13,530.13,500.0
2014-06-02 13:05:00,530.1,530.12,529.87,529.87,500.0,530.1,530.12,529.87,529.87,500.0
2014-06-02 13:10:00,530.13,530.16,529.88,529.88,400.0,530.13,530.16,529.88,529.88,400.0
2014-06-02 13:15:00,530.41,530.41,530.41,530.41,100.0,530.41,530.41,530.41,530.41,100.0
2014-06-02 13:20:00,530.63,530.63,530.33,530.33,200.0,530.63,530.63,530.33,530.33,200.0
2014-06-02 13:25:00,530.5,530.85,530.5,530.85,900.0,530.5,530.85,530.5,530.85,900.0
2014-06-02 13:30:00,530.63,530.96,530.33,530.53,900.0,530.63,530.96,530.33,530.53,900.0
2014-06-02 13:35:00,530.54,530.59,530.54,530.59,200.0,530.54,530.59,530.54,530.59,200.0
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 13:45:00,531.25,531.25,531.25,531.25,0.0,531.25,531.25,531.25,531.25,0.0
2014-06-02 13:50:00,530.77,530.77,530.77,530.77,100.0,530.77,530.77,530.77,530.77,100.0
2014-06-02 13:55:00,530.76,530.79,530.76,530.79,200.0,530.76,530.79,530.76,530.79,200.0
2014-06-02 14:00:00,530.8,530.87,530.8,530.87,300.0,530.8,530.87,530.8,530.87,300.0
2014-06-02 14:05:00,530.81,531.17,530.71,531.06,500.0,530.81,531.17,530.71,531.06,500.0
2014-06-02 14:10:00,530.65,530.65,530.63,530.64,700.0,530.65,530.65,530.63,530.64,700.0
2014-06-02 14:15:00,531.1,531.1,530.47,530.47,200.0,531.1,531.1,530.47,530.47,200.0
2014-06-02 14:20:00,530.64,530.64,530.63,530.63,200.0,530.64,530.64,530.63,530.63,200.0
2014-06-02 14:25:00,531.18,531.21,530.67,530.67,300.0,531.18,531.21,530.67,530.67,300.0
2014-06-02 14:30:00,530.89,530.89,530.57,530.57,300.0,530.89,530.89,530.57,530.57,300.0
2014-06-02 14:35:00,530.74,531.09,530.74,531.09,300.0,530.74,531.09,530.74,531.09,300.0
2014-06-02 14:40:00,531.11,531.14,530.8,530.8,800.0,531.11,531.14,530.8,530.8,800.0
2014-06-02 14:45:00,530.67,530.85,530.54,530.54,500.0,530.67,530.85,530.54,530.54,500.0
2014-06-02 14:50:00,530.9,531.14,530.89,530.98,1500.0,530.9,531.14,530.89,530.98,1500.0
2014-06-02 14:55:00,531.0,531.0,530.76,530.99,700.0,531.0,531.0,530.76,530.99,700.0
2014-06-02 15:00:00,530.74,530.87,530.68,530.86,900.0,530.74,530.87,530.68,530.86,900.0
2014-06-02 15:05:00,530.96,531.0,530.82,530.96,700.0,530.96,531.0,530.82,530.96,700.0
2014-06-02 15:10:00,531.06,531.17,530.75,530.75,2900.0,531.06,531.17,530.75,530.75,2900.0
2014-06-02 15:15:00,530.76,531.06,530.61,530.84,1200.0,530.76,531.06,530.61,530.84,1200.0
2014-06-02 15:20:00,531.11,531.11,530.69,530.69,400.0,531.11,531.11,530.69,530.69,400.0
2014-06-02 15:25:00,530.75,531.0,530.45,531.0,2000.0,530.75,531.0,530.45,531.0,2000.0
2014-06-02 15:30:00,530.91,531.21,530.84,531.21,1800.0,530.91,531.21,530.84,531.21,1800.0
2014-06-02 15:35:00,531.41,531.43,531.01,531.38,2800.0,531.41,531.43,531.01,531.38,2800.0
2014-06-02 15:40:00,531.26,532.13,531.01,531.8,3900.0,531.26,532.13,531.01,531.8,3900.0
2014-06-02 15:45:00,532.0,532.45,531.87,531.87,5700.0,532.0,532.45,531.87,531.87,5700.0
2014-06-02 15:50:00,531.75,532.0,531.49,531.89,5200.0,531.75,532.0,531.49,531.89,5200.0
2014-06-02 15:55:00,531.89,532.06,531.39,531.39,6500.0,531.89,532.06,531.39,531.39,6500.0
2014-06-03 09:30:00,527.4,529.77,526.37,529.77,2300.0,527.4,529.77,526.37,529.77,2300.0
2014-06-03 09:35:00,529.42,531.1,529.42,531.1,300.0,529.42,531.1,529.42,531.1,300.0
2014-06-03 09:40:00,530.56,530.76,530.53,530.58,400.0,530.56,530.76,530.53,530.58,400.0
2014-06-03 09:45:00,531.08,531.27,531.08,531.27,200.0,531.08,531.27,531.08,531.27,200.0
2014-06-03 09:50:00,531.31,531.31,530.34,530.34,200.0,531.31,531.31,530.34,530.34,200.0
2014-06-03 09:55:00,530.31,531.31,530.31,530.87,500.0,530.31,531.31,530.31,530.87,500.0
2014-06-03 10:00:00,530.86,531.54,530.47,530.8,8200.0,530.86,531.54,530.47,530.8,8200.0
2014-06-03 10:05:00,530.7,532.02,530.33,532.02,8700.0,530.7,532.02,530.33,532.02,8700.0
2014-06-03 10:10:00,531.35,531.89,531.35,531.89,2000.0,531.35,531.89,531.35,531.89,2000.0
2014-06-03 10:15:00,531.93,531.93,529.95,530.08,2800.0,531.93,531.93,529.95,530.08,2800.0
2014-06-03 10:20:00,530.6,530.6,530.6,530.6,100.0,530.6,530.6,530.6,530.6,100.0
2014-06-03 10:25:00,531.04,531.04,530.27,530.64,3600.0,531.04,531.04,530.27,530.64,3600.0
2014-06-03 10:30:00,530.56,531.13,530.56,531.13,600.0,530.56,531.13,530.56,531.13,600.0
2014-06-03 10:35:00,530.58,531.28,530.58,530.64,700.0,530.58,531.28,530.58,530.64,700.0
2014-06-03 10:40:00,530.92,531.15,530.55,530.55,600.0,530.92,531.15,530.55,530.55,600.0
2014-06-03 10:45:00,529.75,529.75,529.35,529.35,200.0,529.75,529.75,529.35,529.35,200.0
2014-06-03 10:50:00,529.57,529.57,529.0,529.0,400.0,529.57,529.57,529.0,529.0,400.0
2014-06-03 10:55:00,529.6,529.6,529.42,529.42,400.0,529.6,529.6,529.42,529.42,400.0
2014-06-03 11:00:00,529.05,529.05,529.05,529.05,100.0,529.05,529.05,529.05,529.05,100.0
2014-06-03 11:05:00,529.0,529.2,528.55,529.12,1900.0,529.0,529.2,528.55,529.12,1900.0
2014-06-03 11:10:00,528.5,529.37,528.5,529.37,2900.0,528.5,529.37,528.5,529.37,2900.0
2014-06-03 11:15:00,529.11,529.27,529.0,529.27,1000.0,529.11,529.27,529.0,529.27,1000.0
2014-06-03 11:20:00,529.33,529.33,529.33,529.33,300.0,529.33,529.33,529.33,529.33,300.0
2014-06-03 11:25:00,529.17,529.19,529.17,529.18,400.0,529.17,529.19,529.17,529.18,400.0
2014-06-03 11:30:00,529.02,529.41,529.0,529.19,2100.0,529.02,529.41,529.0,529.19,2100.0
2014-06-03 11:35:00,529.44,529.44,529.44,529.44,200.0,529.44,529.44,529.44,529.44,200.0
2014-06-03 11:40:00,529.0,529.33,529.0,529.24,300.0,529.0,529.33,529.0,529.24,300.0
2014-06-03 11:45:00,528.95,528.95,528.51,528.51,1100.0,528.95,528.95,528.51,528.51,1100.0
2014-06-03 11:50:00,528.61,528.61,528.14,528.43,6100.0,528.61,528.61,528.14,528.43,6100.0
2014-06-03 11:55:00,528.14,528.14,528.14,528.14,200.0,528.14,528.14,528.14,528.14,200.0
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 12:05:00,528.48,528.48,528.48,528.48,0.0,528.48,528.48,528.48,528.48,0.0
2014-06-03 12:10:00,528.93,529.0,528.51,528.51,800.0,528.93,529.0,528.51,528.51,800.0
2014-06-03 12:15:00,528.95,528.95,528.75,528.75,200.0,528.95,528.95,528.75,528.75,200.0
2014-06-03 12:20:00,528.8,528.8,528.75,528.75,400.0,528.8,528.8,528.75,528.75,400.0
2014-06-03 12:25:00,528.71,528.75,528.3,528.69,2000.0,528.71,528.75,528.3,528.69,2000.0
2014-06-03 12:30:00,528.46,528.75,528.45,528.74,700.0,528.46,528.75,528.45,528.74,700.0
2014-06-03 12:35:00,528.55,528.75,528.54,528.75,600.0,528.55,528.75,528.54,528.75,600.0
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 12:45:00,528.62,528.62,528.62,528.62,0.0,528.62,528.62,528.62,528.62,0.0
2014-06-03 12:50:00,528.62,528.62,528.62,528.62,0.0,528.62,528.62,528.62,528.62,0.0
2014-06-03 12:55:00,528.72,528.75,528.7,528.75,800.0,528.72,528.75,528.7,528.75,800.0
2014-06-03 13:00:00,528.75,528.75,528.7,528.75,1700.0,528.75,528.75,528.7,528.75,1700.0
2014-06-03 13:05:00,528.67,529.12,528.67,529.12,2700.0,528.67,529.12,528.67,529.12,2700.0
2014-06-03 13:10:00,529.03,529.13,528.77,528.77,800.0,529.03,529.13,528.77,528.77,800.0
2014-06-03 13:15:00,528.75,528.78,528.75,528.75,1100.0,528.75,528.78,528.75,528.75,1100.0
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 13:25:00,529.02,529.02,529.02,529.02,0.0,529.02,529.02,529.02,529.02,0.0
2014-06-03 13:30:00,528.85,528.93,528.85,528.93,200.0,528.85,528.93,528.85,528.93,200.0
2014-06-03 13:35:00,528.92,528.92,528.67,528.75,3600.0,528.92,528.92,528.67,528.75,3600.0
2014-06-03 13:40:00,528.67,528.85,528.62,528.75,2800.0,528.67,528.85,528.62,528.75,2800.0
2014-06-03 13:45:00,528.75,528.85,528.62,528.85,1400.0,528.75,528.85,528.62,528.85,1400.0
2014-06-03 13:50:00,528.94,528.94,528.83,528.92,900.0,528.94,528.94,528.83,528.92,900.0
2014-06-03 13:55:00,528.92,529.15,528.82,528.84,1200.0,528.92,529.15,528.82,528.84,1200.0
2014-06-03 14:00:00,528.89,529.33,528.89,529.22,2800.0,528.89,529.33,528.89,529.22,2800.0
2014-06-03 14:05:00,529.22,529.44,529.22,529.26,700.0,529.22,529.44,529.22,529.26,700.0
2014-06-03 14:10:00,529.33,529.33,529.33,529.33,600.0,529.33,529.33,529.33,529.33,600.0
2014-06-03 14:15:00,529.33,529.82,529.33,529.82,1300.0,529.33,529.82,529.33,529.82,1300.0
2014-06-03 14:20:00,530.0,530.02,529.49,529.81,2300.0,530.0,530.02,529.49,529.81,2300.0
2014-06-03 14:25:00,529.55,529.74,529.02,529.37,2200.0,529.55,529.74,529.02,529.37,2200.0
2014-06-03 14:30:00,529.46,529.46,529.19,529.4,1400.0,529.46,529.46,529.19,529.4,1400.0
2014-06-03 14:35:00,529.64,529.95,529.64,529.81,2200.0,529.64,529.95,529.64,529.81,2200.0
2014-06-03 14:40:00,529.68,529.79,529.16,529.21,2300.0,529.68,529.79,529.16,529.21,2300.0
2014-06-03 14:45:00,529.11,529.56,529.11,529.24,3000.0,529.11,529.56,529.11,529.24,3000.0
2014-06-03 14:50:00,529.0,529.64,529.0,529.38,1700.0,529.0,529.64,529.0,529.38,1700.0
2014-06-03 14:55:00,529.32,529.56,529.02,529.36,1400.0,529.32,529.56,529.02,529.36,1400.0
2014-06-03 15:00:00,529.37,529.37,529.0,529.0,1000.0,529.37,529.37,529.0,529.0,1000.0
2014-06-03 15:05:00,529.1,529.66,529.1,529.65,2100.0,529.1,529.66,529.1,529.65,2100.0
2014-06-03 15:10:00,530.0,530.53,529.74,529.74,2000.0,530.0,530.53,529.74,529.74,2000.0
2014-06-03 15:15:00,529.98,530.43,529.88,530.32,2900.0,529.98,530.43,529.88,530.32,2900.0
2014-06-03 15:20:00,530.32,530.32,529.7,529.98,1900.0,530.32,530.32,529.7,529.98,1900.0
2014-06-03 15:25:00,529.81,530.31,529.81,529.81,1300.0,529.81,530.31,529.81,529.81,1300.0
2014-06-03 15:30:00,529.8,529.97,529.35,529.35,1100.0,529.8,529.97,529.35,529.35,1100.0
2014-06-03 15:35:00,529.48,529.66,529.33,529.35,700.0,529.48,529.66,529.33,529.35,700.0
2014-06-03 15:40:00,529.48,529.61,529.0,529.0,2300.0,529.48,529.61,529.0,529.0,2300.0
2014-06-03 15:45:00,529.0,529.46,528.53,528.54,4200.0,529.0,529.46,528.53,528.54,4200.0
2014-06-03 15:50:00,528.81,529.01,528.39,528.46,8500.0,528.81,529.01,528.39,528.46,8500.0
2014-06-03 15:55:00,528.46,528.7,527.82,528.07,15500.0,528.46,528.7,527.82,528.07,15500.0
2014-06-04 09:30:00,530.1,532.11,526.06,530.82,3600.0,530.1,532.11,526.06,530.82,3600.0
2014-06-04 09:35:00,530.84,530.86,529.38,530.25,2300.0,530.84,530.86,529.38,530.25,2300.0
2014-06-04 09:40:00,530.45,530.96,530.18,530.9,800.0,530.45,530.96,530.18,530.9,800.0
2014-06-04 09:45:00,530.9,531.56,530.9,531.56,1900.0,530.9,531.56,530.9,531.56,1900.0
2014-06-04 09:50:00,531.54,532.99,531.29,531.5,3200.0,531.54,532.99,531.29,531.5,3200.0
2014-06-04 09:55:00,532.13,532.13,531.61,531.61,600.0,532.13,532.13,531.61,531.61,600.0
2014-06-04 10:00:00,532.3,532.77,531.63,532.77,3900.0,532.3,532.77,531.63,532.77,3900.0
2014-06-04 10:05:00,532.68,532.68,532.26,532.26,400.0,532.68,532.68,532.26,532.26,400.0
2014-06-04 10:10:00,532.21,532.72,532.05,532.05,1000.0,532.21,532.72,532.05,532.05,1000.0
2014-06-04 10:15:00,531.91,532.45,531.91,532.4,1400.0,531.91,532.45,531.91,532.4,1400.0
2014-06-04 10:20:00,532.11,532.38,531.92,532.0,1800.0,532.11,532.38,531.92,532.0,1800.0
2014-06-04 10:25:00,532.08,533.61,532.08,533.61,10600.0,532.08,533.61,532.08,533.61,10600.0
2014-06-04 10:30:00,533.37,533.94,533.37,533.8,1500.0,533.37,533.94,533.37,533.8,1500.0
2014-06-04 10:35:00,533.86,534.63,533.86,534.63,2000.0,533.86,534.63,533.86,534.63,2000.0
2014-06-04 10:40:00,534.66,534.85,534.27,534.85,3100.0,534.66,534.85,534.27,534.85,3100.0
2014-06-04 10:45:00,534.66,534.88,534.16,534.42,1100.0,534.66,534.88,534.16,534.42,1100.0
2014-06-04 10:50:00,534.6,535.77,534.6,535.71,1800.0,534.6,535.77,534.6,535.71,1800.0
2014-06-04 10:55:00,535.81,535.81,535.71,535.76,2500.0,535.81,535.81,535.71,535.76,2500.0
2014-06-04 11:00:00,535.93,536.25,535.8,536.17,1700.0,535.93,536.25,535.8,536.17,1700.0
2014-06-04 11:05:00,536.3,536.42,535.89,536.25,1200.0,536.3,536.42,535.89,536.25,1200.0
2014-06-04 11:10:00,536.18,536.85,536.18,536.25,2200.0,536.18,536.85,536.18,536.25,2200.0
2014-06-04 11:15:00,536.05,536.44,535.97,536.24,600.0,536.05,536.44,535.97,536.24,600.0
2014-06-04 11:20:00,536.49,537.5,536.49,537.35,2900.0,536.49,537.5,536.49,537.35,2900.0
2014-06-04 11:25:00,537.26,537.53,536.64,536.93,4800.0,537.26,537.53,536.64,536.93,4800.0
2014-06-04 11:30:00,536.63,536.63,535.8,536.01,1300.0,536.63,536.63,535.8,536.01,1300.0
2014-06-04 11:35:00,536.29,536.36,536.0,536.0,400.0,536.29,536.36,536.0,536.0,400.0
2014-06-04 11:40:00,536.14,536.34,535.57,535.57,1700.0,536.14,536.34,535.57,535.57,1700.0
2014-06-04 11:45:00,535.88,535.88,535.6,535.6,700.0,535.88,535.88,535.6,535.6,700.0
2014-06-04 11:50:00,535.58,535.88,535.58,535.86,400.0,535.58,535.88,535.58,535.86,400.0
2014-06-04 11:55:00,535.84,535.84,535.84,535.84,100.0,535.84,535.84,535.84,535.84,100.0
2014-06-04 12:00:00,535.6,536.07,535.6,536.07,1100.0,535.6,536.07,535.6,536.07,1100.0
2014-06-04 12:05:00,536.09,536.18,536.07,536.07,300.0,536.09,536.18,536.07,536.07,300.0
2014-06-04 12:10:00,536.07,536.07,536.07,536.07,100.0,536.07,536.07,536.07,536.07,100.0
2014-06-04 12:15:00,536.12,536.12,536.12,536.12,100.0,536.12,536.12,536.12,536.12,100.0
2014-06-04 12:20:00,536.0,536.35,535.96,536.35,300.0,536.0,536.35,535.96,536.35,300.0
2014-06-04 12:25:00,535.96,536.39,535.96,536.3,2300.0,535.96,536.39,535.96,536.3,2300.0
2014-06-04 12:30:00,536.29,536.4,535.97,536.35,1200.0,536.29,536.4,535.97,536.35,1200.0
2014-06-04 12:35:00,536.22,536.88,536.22,536.62,15700.0,536.22,536.88,536.22,536.62,15700.0
2014-06-04 12:40:00,536.82,537.15,536.82,537.13,1700.0,536.82,537.15,536.82,537.13,1700.0
2014-06-04 12:45:00,537.29,537.29,536.77,536.99,900.0,537.29,537.29,536.77,536.99,900.0
2014-06-04 12:50:00,537.16,537.5,537.03,537.24,2500.0,537.16,537.5,537.03,537.24,2500.0
2014-06-04 12:55:00,537.51,537.6,537.51,537.6,200.0,537.51,537.6,537.51,537.6,200.0
2014-06-04 13:00:00,537.7,537.92,537.59,537.59,300.0,537.7,537.92,537.59,537.59,300.0
2014-06-04 13:05:00,537.69,537.84,537.47,537.55,1900.0,537.69,537.84,537.47,537.55,1900.0
2014-06-04 13:10:00,537.8,537.8,537.7,537.78,400.0,537.8,537.8,537.7,537.78,400.0
2014-06-04 13:15:00,537.61,537.88,537.61,537.82,600.0,537.61,537.88,537.61,537.82,600.0
2014-06-04 13:20:00,537.94,538.09,537.79,538.09,900.0,537.94,538.09,537.79,538.09,900.0
2014-06-04 13:25:00,538.3,538.3,537.88,537.92,800.0,538.3,538.3,537.88,537.92,800.0
2014-06-04 13:30:00,538.03,538.17,537.91,537.91,1100.0,538.03,538.17,537.91,537.91,1100.0
2014-06-04 13:35:00,538.05,538.05,537.33,537.33,2500.0,538.05,538.05,537.33,537.33,2500.0
2014-06-04 13:40:00,537.16,537.47,537.1,537.39,2900.0,537.16,537.47,537.1,537.39,2900.0
2014-06-04 13:45:00,537.66,537.76,537.58,537.66,700.0,537.66,537.76,537.58,537.66,700.0
2014-06-04 13:50:00,537.83,538.47,537.83,538.47,700.0,537.83,538.47,537.83,538.47,700.0
2014-06-04 13:55:00,538.45,538.45,538.27,538.42,1400.0,538.45,538.45,538.27,538.42,1400.0
2014-06-04 14:00:00,538.44,538.54,538.3,538.39,1600.0,538.44,538.54,538.3,538.39,1600.0
2014-06-04 14:05:00,538.16,538.16,538.02,538.02,300.0,538.16,538.16,538.02,538.02,300.0
2014-06-04 14:10:00,538.08,538.15,537.88,538.08,500.0,538.08,538.15,537.88,538.08,500.0
2014-06-04 14:15:00,537.96,538.1,537.96,538.1,200.0,537.96,538.1,537.96,538.1,200.0
2014-06-04 14:20:00,538.15,538.15,537.7,537.8,3500.0,538.15,538.15,537.7,537.8,3500.0
2014-06-04 14:25:00,537.7,538.12,537.7,538.12,1300.0,537.7,538.12,537.7,538.12,1300.0
2014-06-04 14:30:00,538.16,538.31,537.91,537.91,600.0,538.16,538.31,537.91,537.91,600.0
2014-06-04 14:35:00,538.16,538.46,538.04,538.46,600.0,538.16,538.46,538.04,538.46,600.0
2014-06-04 14:40:00,538.46,538.54,538.46,538.54,900.0,538.46,538.54,538.46,538.54,900.0
2014-06-04 14:45:00,538.2,538.64,538.2,538.43,1100.0,538.2,538.64,538.2,538.43,1100.0
2014-06-04 14:50:00,538.55,538.55,538.19,538.19,700.0,538.55,538.55,538.19,538.19,700.0
2014-06-04 14:55:00,538.5,538.74,538.5,538.74,300.0,538.5,538.74,538.5,538.74,300.0
2014-06-04 15:00:00,538.41,539.0,538.41,538.75,3200.0,538.41,539.0,538.41,538.75,3200.0
2014-06-04 15:05:00,538.64,538.83,538.64,538.83,500.0,538.64,538.83,538.64,538.83,500.0
2014-06-04 15:10:00,538.97,538.97,538.58,538.58,800.0,538.97,538.97,538.58,538.58,800.0
2014-06-04 15:15:00,538.71,538.81,538.44,538.8,3000.0,538.71,538.81,538.44,538.8,3000.0
2014-06-04 15:20:00,538.79,539.09,538.49,539.07,5000.0,538.79,539.09,538.49,539.07,5000.0
2014-06-04 15:25:00,539.06,539.65,538.98,539.63,4500.0,539.06,539.65,538.98,539.63,4500.0
2014-06-04 15:30:00,539.61,539.88,539.27,539.66,7500.0,539.61,539.88,539.27,539.66,7500.0
2014-06-04 15:35:00,539.43,539.89,539.42,539.79,3300.0,539.43,539.89,539.42,539.79,3300.0
2014-06-04 15:40:00,539.74,539.84,539.55,539.76,3200.0,539.74,539.84,539.55,539.76,3200.0
2014-06-04 15:45:00,539.76,540.56,539.72,540.35,8100.0,539.76,540.56,539.72,540.35,8100.0
2014-06-04 15:50:00,540.45,540.51,540.25,540.43,6800.0,540.45,540.51,540.25,540.43,6800.0
2014-06-04 15:55:00,540.48,541.44,540.43,540.97,18600.0,540.48,541.44,540.43,540.97,18600.0
2014-06-05 09:30:00,541.09,541.09,539.82,539.88,1800.0,541.09,541.09,539.82,539.88,1800.0
2014-06-05 09:35:00,539.64,539.64,539.64,539.64,100.0,539.64,539.64,539.64,539.64,100.0
2014-06-05 09:40:00,539.64,539.65,539.21,539.65,800.0,539.64,539.65,539.21,539.65,800.0
2014-06-05 09:45:00,539.71,539.71,539.71,539.71,200.0,539.71,539.71,539.71,539.71,200.0
2014-06-05 09:50:00,539.72,539.8,539.36,539.76,2400.0,539.72,539.8,539.36,539.76,2400.0
2014-06-05 09:55:00,539.76,539.76,538.16,538.94,3100.0,539.76,539.76,538.16,538.94,3100.0
2014-06-05 10:00:00,538.95,539.97,538.56,539.49,5100.0,538.95,539.97,538.56,539.49,5100.0
2014-06-05 10:05:00,539.79,540.25,538.2,539.1,24400.0,539.79,540.25,538.2,539.1,24400.0
2014-06-05 10:10:00,539.16,539.3,538.44,538.44,1500.0,539.16,539.3,538.44,538.44,1500.0
2014-06-05 10:15:00,537.86,538.32,536.68,538.32,1000.0,537.86,538.32,536.68,538.32,1000.0
2014-06-05 10:20:00,538.9,538.93,538.4,538.7,1200.0,538.9,538.93,538.4,538.7,1200.0
2014-06-05 10:25:00,537.63,538.29,536.93,537.74,1700.0,537.63,538.29,536.93,537.74,1700.0
2014-06-05 10:30:00,537.49,537.67,536.76,537.38,1600.0,537.49,537.67,536.76,537.38,1600.0
2014-06-05 10:35:00,537.09,537.09,536.5,536.98,1900.0,537.09,537.09,536.5,536.98,1900.0
2014-06-05 10:40:00,537.37,537.78,536.6,537.78,1200.0,537.37,537.78,536.6,537.78,1200.0
2014-06-05 10:45:00,537.93,537.93,536.75,537.03,1300.0,537.93,537.93,536.75,537.03,1300.0
2014-06-05 10:50:00,536.86,537.81,536.86,537.81,1500.0,536.86,537.81,536.86,537.81,1500.0
2014-06-05 10:55:00,537.7,537.7,536.99,537.7,2200.0,537.7,537.7,536.99,537.7,2200.0
2014-06-05 11:00:00,537.8,537.8,537.42,537.42,300.0,537.8,537.8,537.42,537.42,300.0
2014-06-05 11:05:00,537.39,537.67,537.34,537.4,1800.0,537.39,537.67,537.34,537.4,1800.0
2014-06-05 11:10:00,537.74,538.3,537.35,537.92,1300.0,537.74,538.3,537.35,537.92,1300.0
2014-06-05 11:15:00,538.29,538.47,538.15,538.32,800.0,538.29,538.47,538.15,538.32,800.0
2014-06-05 11:20:00,538.47,538.62,538.17,538.61,1200.0,538.47,538.62,538.17,538.61,1200.0
2014-06-05 11:25:00,538.86,538.86,538.72,538.72,500.0,538.86,538.86,538.72,538.72,500.0
2014-06-05 11:30:00,538.63,538.71,538.47,538.71,300.0,538.63,538.71,538.47,538.71,300.0
2014-06-05 11:35:00,538.22,538.69,538.22,538.45,800.0,538.22,538.69,538.22,538.45,800.0
2014-06-05 11:40:00,538.22,538.67,538.22,538.67,500.0,538.22,538.67,538.22,538.67,500.0
2014-06-05 11:45:00,538.62,539.26,538.28,539.05,2200.0,538.62,539.26,538.28,539.05,2200.0
2014-06-05 11:50:00,538.69,539.84,538.69,539.22,1500.0,538.69,539.84,538.69,539.22,1500.0
2014-06-05 11:55:00,539.32,539.34,538.73,539.17,1400.0,539.32,539.34,538.73,539.17,1400.0
2014-06-05 12:00:00,539.86,540.11,539.18,539.89,600.0,539.86,540.11,539.18,539.89,600.0
2014-06-05 12:05:00,539.64,539.76,539.13,539.33,1400.0,539.64,539.76,539.13,539.33,1400.0
2014-06-05 12:10:00,539.31,539.45,539.12,539.31,500.0,539.31,539.45,539.12,539.31,500.0
2014-06-05 12:15:00,539.18,539.3,538.4,538.4,600.0,539.18,539.3,538.4,538.4,600.0
2014-06-05 12:20:00,538.18,539.38,537.79,539.38,3600.0,538.18,539.38,537.79,539.38,3600.0
2014-06-05 12:25:00,539.49,539.49,538.86,539.13,1100.0,539.49,539.49,538.86,539.13,1100.0
2014-06-05 12:30:00,538.82,539.57,538.71,539.45,2600.0,538.82,539.57,538.71,539.45,2600.0
2014-06-05 12:35:00,539.07,539.36,539.02,539.36,600.0,539.07,539.36,539.02,539.36,600.0
2014-06-05 12:40:00,540.0,540.18,540.0,540.08,1000.0,540.0,540.18,540.0,540.08,1000.0
2014-06-05 12:45:00,540.09,540.3,539.64,539.74,1100.0,540.09,540.3,539.64,539.74,1100.0
2014-06-05 12:50:00,540.07,540.07,540.0,540.0,400.0,540.07,540.07,540.0,540.0,400.0
2014-06-05 12:55:00,539.44,539.44,539.43,539.43,200.0,539.44,539.44,539.43,539.43,200.0
2014-06-05 13:00:00,539.38,539.77,539.15,539.77,1100.0,539.38,539.77,539.15,539.77,1100.0
2014-06-05 13:05:00,539.3,539.3,539.3,539.3,100.0,539.3,539.3,539.3,539.3,100.0
2014-06-05 13:10:00,539.6,539.96,539.41,539.76,1000.0,539.6,539.96,539.41,539.76,1000.0
2014-06-05 13:15:00,540.08,540.09,539.5,539.77,1200.0,540.08,540.09,539.5,539.77,1200.0
2014-06-05 13:20:00,539.77,540.2,539.66,539.67,1300.0,539.77,540.2,539.66,539.67,1300.0
2014-06-05 13:25:00,539.37,539.46,539.37,539.46,200.0,539.37,539.46,539.37,539.46,200.0
2014-06-05 13:30:00,539.15,539.23,538.7,539.23,1000.0,539.15,539.23,538.7,539.23,1000.0
2014-06-05 13:35:00,539.66,539.66,539.66,539.66,100.0,539.66,539.66,539.66,539.66,100.0
2014-06-05 13:40:00,539.65,539.65,538.98,539.5,500.0,539.65,539.65,538.98,539.5,500.0
2014-06-05 13:45:00,538.15,539.28,538.15,538.17,900.0,538.15,539.28,538.15,538.17,900.0
2014-06-05 13:50:00,538.17,538.17,538.17,538.17,0.0,538.17,538.17,538.17,538.17,0.0
2014-06-05 13:55:00,539.09,539.27,538.86,539.23,1200.0,539.09,539.27,538.86,539.23,1200.0
2014-06-05 14:00:00,539.23,539.23,539.23,539.23,0.0,539.23,539.23,539.23,539.23,0.0
2014-06-05 14:05:00,539.63,539.63,538.85,539.28,700.0,539.63,539.63,538.85,539.28,700.0
2014-06-05 14:10:00,539.62,539.63,538.8,539.22,1500.0,539.62,539.63,538.8,539.22,1500.0
2014-06-05 14:15:00,539.54,539.54,538.34,538.34,1000.0,539.54,539.54,538.34,538.34,1000.0
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 14:25:00,539.63,539.63,539.63,539.63,0.0,539.63,539.63,539.63,539.63,0.0
2014-06-05 14:30:00,539.05,539.63,539.05,539.63,700.0,539.05,539.63,539.05,539.63,700.0
2014-06-05 14:35:00,539.27,539.36,538.48,538.48,800.0,539.27,539.36,538.48,538.48,800.0
2014-06-05 14:40:00,538.5,539.25,538.5,539.01,3300.0,538.5,539.25,538.5,539.01,3300.0
2014-06-05 14:45:00,539.0,539.24,538.47,538.47,1600.0,539.0,539.24,538.47,538.47,1600.0
2014-06-05 14:50:00,538.4,538.58,537.76,537.8,1100.0,538.4,538.58,537.76,537.8,1100.0
2014-06-05 14:55:00,537.8,538.22,537.54,538.22,4200.0,537.8,538.22,537.54,538.22,4200.0
2014-06-05 15:00:00,538.6,539.56,538.08,539.43,6400.0,538.6,539.56,538.08,539.43,6400.0
2014-06-05 15:05:00,539.12,539.43,539.08,539.32,700.0,539.12,539.43,539.08,539.32,700.0
2014-06-05 15:10:00,538.87,539.04,538.11,538.36,2900.0,538.87,539.04,538.11,538.36,2900.0
2014-06-05 15:15:00,538.33,538.35,537.83,538.12,1200.0,538.33,538.35,537.83,538.12,1200.0
2014-06-05 15:20:00,538.58,539.02,538.35,539.02,1000.0,538.58,539.02,538.35,539.02,1000.0
2014-06-05 15:25:00,538.54,538.59,538.32,538.36,1500.0,538.54,538.59,538.32,538.36,1500.0
2014-06-05 15:30:00,538.38,538.38,537.61,537.81,2500.0,538.38,538.38,537.61,537.81,2500.0
2014-06-05 15:35:00,537.94,538.0,537.87,538.0,6100.0,537.94,538.0,537.87,538.0,6100.0
2014-06-05 15:40:00,538.0,538.0,537.62,537.85,3100.0,538.0,538.0,537.62,537.85,3100.0
2014-06-05 15:45:00,537.91,538.0,537.64,537.94,6600.0,537.91,538.0,537.64,537.94,6600.0
2014-06-05 15:50:00,537.89,538.0,537.84,537.87,5100.0,537.89,538.0,537.84,537.87,5100.0
2014-06-05 15:55:00,538.0,538.0,537.65,537.83,11000.0,538.0,538.0,537.65,537.83,11000.0
2014-06-06 09:30:00,540.1,540.92,536.83,537.29,1500.0,540.1,540.92,536.83,537.29,1500.0
2014-06-06 09:35:00,538.52,539.54,538.29,539.54,800.0,538.52,539.54,538.29,539.54,800.0
2014-06-06 09:40:00,538.23,539.11,538.23,539.11,400.0,538.23,539.11,538.23,539.11,400.0
2014-06-06 09:45:00,539.91,539.91,539.44,539.44,200.0,539.91,539.91,539.44,539.44,200.0
2014-06-06 09:50:00,538.4,538.4,538.35,538.35,200.0,538.4,538.4,538.35,538.35,200.0
2014-06-06 09:55:00,538.56,538.82,538.5,538.82,400.0,538.56,538.82,538.5,538.82,400.0
2014-06-06 10:00:00,539.46,539.99,539.28,539.32,1600.0,539.46,539.99,539.28,539.32,1600.0
2014-06-06 10:05:00,539.28,539.31,539.28,539.31,1000.0,539.28,539.31,539.28,539.31,1000.0
2014-06-06 10:10:00,539.63,539.92,539.63,539.66,600.0,539.63,539.92,539.63,539.66,600.0
2014-06-06 10:15:00,539.93,540.0,539.5,539.7,2500.0,539.93,540.0,539.5,539.7,2500.0
2014-06-06 10:20:00,539.79,539.79,539.62,539.74,900.0,539.79,539.79,539.62,539.74,900.0
2014-06-06 10:25:00,539.7,540.27,539.41,539.97,3100.0,539.7,540.27,539.41,539.97,3100.0
2014-06-06 10:30:00,540.23,540.49,540.1,540.2,2200.0,540.23,540.49,540.1,540.2,2200.0
2014-06-06 10:35:00,540.02,540.33,539.66,539.66,1500.0,540.02,540.33,539.66,539.66,1500.0
2014-06-06 10:40:00,539.68,539.76,539.34,539.34,600.0,539.68,539.76,539.34,539.34,600.0
2014-06-06 10:45:00,540.0,540.2,539.74,540.02,700.0,540.0,540.2,539.74,540.02,700.0
2014-06-06 10:50:00,540.34,540.34,540.03,540.04,600.0,540.34,540.34,540.03,540.04,600.0
2014-06-06 10:55:00,540.06,540.4,539.75,540.0,1300.0,540.06,540.4,539.75,540.0,1300.0
2014-06-06 11:00:00,539.75,539.75,539.22,539.22,600.0,539.75,539.75,539.22,539.22,600.0
2014-06-06 11:05:00,539.15,540.29,539.15,540.29,800.0,539.15,540.29,539.15,540.29,800.0
2014-06-06 11:10:00,540.24,540.24,540.24,540.24,300.0,540.24,540.24,540.24,540.24,300.0
2014-06-06 11:15:00,540.17,540.22,539.96,540.09,1300.0,540.17,540.22,539.96,540.09,1300.0
2014-06-06 11:20:00,540.23,540.24,539.13,539.13,2000.0,540.23,540.24,539.13,539.13,2000.0
2014-06-06 11:25:00,539.01,539.01,539.01,539.01,100.0,539.01,539.01,539.01,539.01,100.0
2014-06-06 11:30:00,539.29,539.29,539.29,539.29,100.0,539.29,539.29,539.29,539.29,100.0
2014-06-06 11:35:00,538.94,539.55,538.82,539.53,500.0,538.94,539.55,538.82,539.53,500.0
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 11:45:00,539.74,539.74,539.74,539.74,0.0,539.74,539.74,539.74,539.74,0.0
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 11:55:00,539.8,539.8,539.8,539.8,0.0,539.8,539.8,539.8,539.8,0.0
2014-06-06 12:00:00,539.61,539.74,539.61,539.74,200.0,539.61,539.74,539.61,539.74,200.0
2014-06-06 12:05:00,539.61,539.77,539.29,539.45,2000.0,539.61,539.77,539.29,539.45,2000.0
2014-06-06 12:10:00,539.45,539.45,539.45,539.45,0.0,539.45,539.45,539.45,539.45,0.0
2014-06-06 12:15:00,539.63,539.65,539.63,539.65,200.0,539.63,539.65,539.63,539.65,200.0
2014-06-06 12:20:00,539.41,539.57,539.14,539.53,600.0,539.41,539.57,539.14,539.53,600.0
2014-06-06 12:25:00,539.12,539.58,539.05,539.44,2200.0,539.12,539.58,539.05,539.44,2200.0
2014-06-06 12:30:00,539.63,540.17,539.32,540.17,3300.0,539.63,540.17,539.32,540.17,3300.0
2014-06-06 12:35:00,540.12,540.98,539.91,540.64,6100.0,540.12,540.98,539.91,540.64,6100.0
2014-06-06 12:40:00,540.93,541.38,540.93,541.12,1800.0,540.93,541.38,540.93,541.12,1800.0
2014-06-06 12:45:00,540.66,540.66,540.66,540.66,100.0,540.66,540.66,540.66,540.66,100.0
2014-06-06 12:50:00,540.55,540.55,540.55,540.55,200.0,540.55,540.55,540.55,540.55,200.0
2014-06-06 12:55:00,540.74,540.75,540.66,540.66,600.0,540.74,540.75,540.66,540.66,600.0
2014-06-06 13:00:00,540.67,540.9,540.0,540.6,3900.0,540.67,540.9,540.0,540.6,3900.0
2014-06-06 13:05:00,540.58,540.69,540.34,540.56,2700.0,540.58,540.69,540.34,540.56,2700.0
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 13:15:00,540.14,540.14,540.14,540.14,0.0,540.14,540.14,540.14,540.14,0.0
2014-06-06 13:20:00,540.04,540.8,540.04,540.8,1200.0,540.04,540.8,540.04,540.8,1200.0
2014-06-06 13:25:00,540.67,540.67,540.4,540.4,200.0,540.67,540.67,540.4,540.4,200.0
2014-06-06 13:30:00,540.4,540.4,540.4,540.4,0.0,540.4,540.4,540.4,540.4,0.0
2014-06-06 13:35:00,540.13,540.9,540.13,540.9,300.0,540.13,540.9,540.13,540.9,300.0
2014-06-06 13:40:00,540.81,540.95,540.25,540.37,2900.0,540.81,540.95,540.25,540.37,2900.0
2014-06-06 13:45:00,540.62,540.91,540.42,540.75,1000.0,540.62,540.91,540.42,540.75,1000.0
2014-06-06 13:50:00,540.75,540.75,540.47,540.75,500.0,540.75,540.75,540.47,540.75,500.0
2014-06-06 13:55:00,540.5,541.37,540.5,541.37,3800.0,540.5,541.37,540.5,541.37,3800.0
2014-06-06 14:00:00,541.04,541.04,540.51,540.51,1000.0,541.04,541.04,540.51,540.51,1000.0
2014-06-06 14:05:00,540.9,541.35,540.85,541.24,400.0,540.9,541.35,540.85,541.24,400.0
2014-06-06 14:10:00,540.96,541.2,540.81,540.91,1500.0,540.96,541.2,540.81,540.91,1500.0
2014-06-06 14:15:00,540.92,541.46,540.92,541.36,400.0,540.92,541.46,540.92,541.36,400.0
2014-06-06 14:20:00,541.0,541.37,540.75,541.35,700.0,541.0,541.37,540.75,541.35,700.0
2014-06-06 14:25:00,540.91,541.45,540.75,541.32,1200.0,540.91,541.45,540.75,541.32,1200.0
2014-06-06 14:30:00,541.23,541.32,540.77,541.32,900.0,541.23,541.32,540.77,541.32,900.0
2014-06-06 14:35:00,541.37,541.39,541.03,541.03,400.0,541.37,541.39,541.03,541.03,400.0
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 14:45:00,541.13,541.13,541.13,541.13,0.0,541.13,541.13,541.13,541.13,0.0
2014-06-06 14:50:00,541.47,541.47,541.22,541.22,500.0,541.47,541.47,541.22,541.22,500.0
2014-06-06 14:55:00,541.47,541.58,541.36,541.45,900.0,541.47,541.58,541.36,541.45,900.0
2014-06-06 15:00:00,541.45,541.46,540.7,540.71,1400.0,541.45,541.46,540.7,540.71,1400.0
2014-06-06 15:05:00,540.73,541.11,540.73,540.79,800.0,540.73,541.11,540.73,540.79,800.0
2014-06-06 15:10:00,540.79,541.12,540.79,541.11,600.0,540.79,541.12,540.79,541.11,600.0
2014-06-06 15:15:00,540.94,541.26,540.94,541.26,300.0,540.94,541.26,540.94,541.26,300.0
2014-06-06 15:20:00,541.29,541.29,540.99,540.99,400.0,541.29,541.29,540.99,540.99,400.0
2014-06-06 15:25:00,541.31,541.31,540.92,540.92,200.0,541.31,541.31,540.92,540.92,200.0
2014-06-06 15:30:00,540.87,540.88,540.21,540.21,2500.0,540.87,540.88,540.21,540.21,2500.0
2014-06-06 15:35:00,540.47,540.47,540.19,540.19,200.0,540.47,540.47,540.19,540.19,200.0
2014-06-06 15:40:00,540.44,540.44,540.08,540.23,1100.0,540.44,540.44,540.08,540.23,1100.0
2014-06-06 15:45:00,540.33,540.45,540.07,540.44,3000.0,540.33,540.45,540.07,540.44,3000.0
2014-06-06 15:50:00,540.44,540.44,539.93,539.93,1000.0,540.44,540.44,539.93,539.93,1000.0
2014-06-06 15:55:00,540.02,540.83,539.75,540.36,7200.0,540.02,540.83,539.75,540.36,7200.0
2014-06-09 09:30:00,538.42,540.0,537.17,540.0,3400.0,538.42,540.0,537.17,540.0,3400.0
2014-06-09 09:35:00,539.66,540.3,539.66,540.3,200.0,539.66,540.3,539.66,540.3,200.0
2014-06-09 09:40:00,540.37,540.37,539.13,539.13,400.0,540.37,540.37,539.13,539.13,400.0
2014-06-09 09:45:00,540.17,540.17,540.17,540.17,100.0,540.17,540.17,540.17,540.17,100.0
2014-06-09 09:50:00,539.94,539.94,539.94,539.94,100.0,539.94,539.94,539.94,539.94,100.0
2014-06-09 09:55:00,540.07,540.07,539.79,539.79,600.0,540.07,540.07,539.79,539.79,600.0
2014-06-09 10:00:00,539.45,540.15,539.41,539.84,700.0,539.45,540.15,539.41,539.84,700.0
2014-06-09 10:05:00,539.69,539.69,538.92,538.92,1800.0,539.69,539.69,538.92,538.92,1800.0
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 10:15:00,538.58,538.58,538.58,538.58,0.0,538.58,538.58,538.58,538.58,0.0
2014-06-09 10:20:00,538.96,538.96,538.6,538.6,200.0,538.96,538.96,538.6,538.6,200.0
2014-06-09 10:25:00,538.57,538.57,538.57,538.57,100.0,538.57,538.57,538.57,538.57,100.0
2014-06-09 10:30:00,538.57,538.57,538.0,538.0,600.0,538.57,538.57,538.0,538.0,600.0
2014-06-09 10:35:00,537.62,537.62,537.52,537.52,300.0,537.62,537.62,537.52,537.52,300.0
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 10:45:00,537.54,537.54,537.54,537.54,0.0,537.54,537.54,537.54,537.54,0.0
2014-06-09 10:50:00,537.61,537.61,537.51,537.51,800.0,537.61,537.61,537.51,537.51,800.0
2014-06-09 10:55:00,537.49,538.01,537.48,537.71,600.0,537.49,538.01,537.48,537.71,600.0
2014-06-09 11:00:00,537.51,537.63,536.75,537.0,2600.0,537.51,537.63,536.75,537.0,2600.0
2014-06-09 11:05:00,536.8,536.95,536.41,536.41,900.0,536.8,536.95,536.41,536.41,900.0
2014-06-09 11:10:00,537.25,537.25,536.42,537.09,1600.0,537.25,537.25,536.42,537.09,1600.0
2014-06-09 11:15:00,537.17,537.29,536.77,536.95,2300.0,537.17,537.29,536.77,536.95,2300.0
2014-06-09 11:20:00,536.98,537.14,536.7,537.14,800.0,536.98,537.14,536.7,537.14,800.0
2014-06-09 11:25:00,537.11,537.21,536.36,536.36,1200.0,537.11,537.21,536.36,536.36,1200.0
2014-06-09 11:30:00,536.46,536.87,536.02,536.02,2700.0,536.46,536.87,536.02,536.02,2700.0
2014-06-09 11:35:00,536.26,536.26,536.26,536.26,100.0,536.26,536.26,536.26,536.26,100.0
2014-06-09 11:40:00,536.12,536.12,535.75,535.75,800.0,536.12,536.12,535.75,535.75,800.0
2014-06-09 11:45:00,535.76,535.99,535.59,535.59,800.0,535.76,535.99,535.59,535.59,800.0
2014-06-09 11:50:00,535.73,535.94,535.5,535.94,600.0,535.73,535.94,535.5,535.94,600.0
2014-06-09 11:55:00,535.93,535.93,534.93,534.93,1300.0,535.93,535.93,534.93,534.93,1300.0
2014-06-09 12:00:00,535.17,535.55,534.83,535.53,1900.0,535.17,535.55,534.83,535.53,1900.0
2014-06-09 12:05:00,535.58,535.58,534.98,535.26,2000.0,535.58,535.58,534.98,535.26,2000.0
2014-06-09 12:10:00,535.59,535.59,534.79,534.79,1400.0,535.59,535.59,534.79,534.79,1400.0
2014-06-09 12:15:00,534.73,534.73,534.73,534.73,400.0,534.73,534.73,534.73,534.73,400.0
2014-06-09 12:20:00,534.79,534.99,534.41,534.55,700.0,534.79,534.99,534.41,534.55,700.0
2014-06-09 12:25:00,534.15,534.45,533.88,533.95,1000.0,534.15,534.45,533.88,533.95,1000.0
2014-06-09 12:30:00,533.97,533.97,533.35,533.35,1300.0,533.97,533.97,533.35,533.35,1300.0
2014-06-09 12:35:00,533.42,534.14,533.42,533.93,2600.0,533.42,534.14,533.42,533.93,2600.0
2014-06-09 12:40:00,534.14,534.41,534.08,534.41,400.0,534.14,534.41,534.08,534.41,400.0
2014-06-09 12:45:00,533.95,533.97,533.95,533.97,200.0,533.95,533.97,533.95,533.97,200.0
2014-06-09 12:50:00,533.83,534.13,533.75,534.13,700.0,533.83,534.13,533.75,534.13,700.0
2014-06-09 12:55:00,533.72,533.76,533.42,533.5,1000.0,533.72,533.76,533.42,533.5,1000.0
2014-06-09 13:00:00,533.52,533.92,533.52,533.52,400.0,533.52,533.92,533.52,533.52,400.0
2014-06-09 13:05:00,533.51,534.34,533.5,534.01,3100.0,533.51,534.34,533.5,534.01,3100.0
2014-06-09 13:10:00,534.13,534.38,533.77,534.06,1100.0,534.13,534.38,533.77,534.06,1100.0
2014-06-09 13:15:00,533.89,533.89,533.48,533.82,2300.0,533.89,533.89,533.48,533.82,2300.0
2014-06-09 13:20:00,533.48,533.56,533.04,533.56,1200.0,533.48,533.56,533.04,533.56,1200.0
2014-06-09 13:25:00,533.28,533.44,533.04,533.04,3500.0,533.28,533.44,533.04,533.04,3500.0
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 13:35:00,533.73,533.73,533.73,533.73,0.0,533.73,533.73,533.73,533.73,0.0
2014-06-09 13:40:00,534.07,534.07,533.64,533.64,1400.0,534.07,534.07,533.64,533.64,1400.0
2014-06-09 13:45:00,533.75,534.05,533.54,533.54,1000.0,533.75,534.05,533.54,533.54,1000.0
2014-06-09 13:50:00,533.32,533.86,533.32,533.5,1500.0,533.32,533.86,533.32,533.5,1500.0
2014-06-09 13:55:00,533.87,534.13,533.77,534.13,1800.0,533.87,534.13,533.77,534.13,1800.0
2014-06-09 14:00:00,533.74,533.74,533.59,533.59,300.0,533.74,533.74,533.59,533.59,300.0
2014-06-09 14:05:00,533.73,533.93,533.45,533.88,1400.0,533.73,533.93,533.45,533.88,1400.0
2014-06-09 14:10:00,533.45,533.45,532.63,532.67,800.0,533.45,533.45,532.63,532.67,800.0
2014-06-09 14:15:00,533.17,533.17,532.71,532.71,1000.0,533.17,533.17,532.71,532.71,1000.0
2014-06-09 14:20:00,532.71,532.71,532.71,532.71,0.0,532.71,532.71,532.71,532.71,0.0
2014-06-09 14:25:00,532.63,533.03,532.58,533.03,700.0,532.63,533.03,532.58,533.03,700.0
2014-06-09 14:30:00,533.86,533.88,533.33,533.41,1300.0,533.86,533.88,533.33,533.41,1300.0
2014-06-09 14:35:00,533.29,533.99,533.25,533.64,1000.0,533.29,533.99,533.25,533.64,1000.0
2014-06-09 14:40:00,533.86,534.03,533.86,533.95,400.0,533.86,534.03,533.86,533.95,400.0
2014-06-09 14:45:00,534.1,534.1,533.39,533.44,900.0,534.1,534.1,533.39,533.44,900.0
2014-06-09 14:50:00,533.42,533.42,533.23,533.23,500.0,533.42,533.42,533.23,533.23,500.0
2014-06-09 14:55:00,533.6,533.82,533.55,533.6,2200.0,533.6,533.82,533.55,533.6,2200.0
2014-06-09 15:00:00,533.55,533.87,533.55,533.72,700.0,533.55,533.87,533.55,533.72,700.0
2014-06-09 15:05:00,533.82,533.82,533.18,533.19,900.0,533.82,533.82,533.18,533.19,900.0
2014-06-09 15:10:00,533.48,533.55,533.07,533.36,3200.0,533.48,533.55,533.07,533.36,3200.0
2014-06-09 15:15:00,533.29,533.66,533.29,533.66,300.0,533.29,533.66,533.29,533.66,300.0
2014-06-09 15:20:00,533.32,533.55,533.31,533.31,1200.0,533.32,533.55,533.31,533.31,1200.0
2014-06-09 15:25:00,533.56,533.56,533.02,533.02,1200.0,533.56,533.56,533.02,533.02,1200.0
2014-06-09 15:30:00,533.07,533.27,532.93,532.99,1300.0,533.07,533.27,532.93,532.99,1300.0
2014-06-09 15:35:00,532.99,533.22,532.61,532.84,1600.0,532.99,533.22,532.61,532.84,1600.0
2014-06-09 15:40:00,532.72,533.04,532.51,532.53,3100.0,532.72,533.04,532.51,532.53,3100.0
2014-06-09 15:45:00,532.86,533.68,532.86,533.03,9100.0,532.86,533.68,532.86,533.03,9100.0
2014-06-09 15:50:00,533.21,533.39,532.86,533.04,10000.0,533.21,533.39,532.86,533.04,10000.0
2014-06-09 15:55:00,533.06,533.27,532.52,532.86,20200.0,533.06,533.27,532.52,532.86,20200.0
2014-06-10 09:30:00,532.73,533.22,531.61,532.0,2900.0,532.73,533.22,531.61,532.0,2900.0
2014-06-10 09:35:00,532.61,532.61,532.61,532.61,100.0,532.61,532.61,532.61,532.61,100.0
2014-06-10 09:40:00,533.72,533.72,533.42,533.42,400.0,533.72,533.72,533.42,533.42,400.0
2014-06-10 09:45:00,532.89,533.02,532.89,533.0,300.0,532.89,533.02,532.89,533.0,300.0
2014-06-10 09:50:00,533.35,533.39,533.35,533.39,200.0,533.35,533.39,533.35,533.39,200.0
2014-06-10 09:55:00,532.89,532.89,532.46,532.46,400.0,532.89,532.89,532.46,532.46,400.0
2014-06-10 10:00:00,532.46,532.46,531.78,531.78,500.0,532.46,532.46,531.78,531.78,500.0
2014-06-10 10:05:00,531.32,531.34,531.01,531.18,1400.0,531.32,531.34,531.01,531.18,1400.0
2014-06-10 10:10:00,531.32,532.05,531.32,531.97,2200.0,531.32,532.05,531.32,531.97,2200.0
2014-06-10 10:15:00,531.9,531.9,531.39,531.39,1100.0,531.9,531.9,531.39,531.39,1100.0
2014-06-10 10:20:00,531.39,531.61,531.39,531.61,600.0,531.39,531.61,531.39,531.61,600.0
2014-06-10 10:25:00,532.23,532.23,531.74,531.74,300.0,532.23,532.23,531.74,531.74,300.0
2014-06-10 10:30:00,531.27,531.63,531.27,531.56,1000.0,531.27,531.63,531.27,531.56,1000.0
2014-06-10 10:35:00,531.6,531.83,531.3,531.37,2000.0,531.6,531.83,531.3,531.37,2000.0
2014-06-10 10:40:00,531.37,531.37,531.37,531.37,0.0,531.37,531.37,531.37,531.37,0.0
2014-06-10 10:45:00,531.48,531.8,531.48,531.8,900.0,531.48,531.8,531.48,531.8,900.0
2014-06-10 10:50:00,531.88,531.88,531.06,531.56,1000.0,531.88,531.88,531.06,531.56,1000.0
2014-06-10 10:55:00,531.4,531.41,531.1,531.38,900.0,531.4,531.41,531.1,531.38,900.0
2014-06-10 11:00:00,531.83,531.83,531.33,531.34,800.0,531.83,531.83,531.33,531.34,800.0
2014-06-10 11:05:00,531.38,531.38,531.01,531.01,200.0,531.38,531.38,531.01,531.01,200.0
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 11:15:00,531.12,531.12,531.12,531.12,0.0,531.12,531.12,531.12,531.12,0.0
2014-06-10 11:20:00,530.79,530.98,530.62,530.62,300.0,530.79,530.98,530.62,530.62,300.0
2014-06-10 11:25:00,530.87,531.36,530.86,531.04,1600.0,530.87,531.36,530.86,531.04,1600.0
2014-06-10 11:30:00,530.69,530.69,530.69,530.69,100.0,530.69,530.69,530.69,530.69,100.0
2014-06-10 11:35:00,530.75,531.35,530.69,531.35,600.0,530.75,531.35,530.69,531.35,600.0
2014-06-10 11:40:00,530.84,531.47,530.84,531.47,300.0,530.84,531.47,530.84,531.47,300.0
2014-06-10 11:45:00,531.25,531.26,530.77,530.77,2000.0,531.25,531.26,530.77,530.77,2000.0
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 11:55:00,530.77,530.77,530.77,530.77,0.0,530.77,530.77,530.77,530.77,0.0
2014-06-10 12:00:00,530.94,530.94,530.94,530.94,100.0,530.94,530.94,530.94,530.94,100.0
2014-06-10 12:05:00,530.65,530.65,530.65,530.65,400.0,530.65,530.65,530.65,530.65,400.0
2014-06-10 12:10:00,530.57,530.57,530.57,530.57,200.0,530.57,530.57,530.57,530.57,200.0
2014-06-10 12:15:00,531.1,531.1,531.1,531.1,100.0,531.1,531.1,531.1,531.1,100.0
2014-06-10 12:20:00,531.04,531.14,531.04,531.14,300.0,531.04,531.14,531.04,531.14,300.0
2014-06-10 12:25:00,530.84,531.17,530.84,531.0,400.0,530.84,531.17,530.84,531.0,400.0
2014-06-10 12:30:00,531.21,531.9,530.89,531.9,5900.0,531.21,531.9,530.89,531.9,5900.0
2014-06-10 12:35:00,532.16,532.16,532.16,532.16,100.0,532.16,532.16,532.16,532.16,100.0
2014-06-10 12:40:00,532.04,532.04,531.99,532.01,500.0,532.04,532.04,531.99,532.01,500.0
2014-06-10 12:45:00,532.06,532.33,531.77,532.07,1500.0,532.06,532.33,531.77,532.07,1500.0
2014-06-10 12:50:00,531.67,532.05,531.67,532.05,200.0,531.67,532.05,531.67,532.05,200.0
2014-06-10 12:55:00,532.15,532.15,532.15,532.15,100.0,532.15,532.15,532.15,532.15,100.0
2014-06-10 13:00:00,532.31,532.35,532.01,532.35,500.0,532.31,532.35,532.01,532.35,500.0
2014-06-10 13:05:00,531.72,531.72,531.72,531.72,100.0,531.72,531.72,531.72,531.72,100.0
2014-06-10 13:10:00,532.16,532.18,532.16,532.18,300.0,532.16,532.18,532.16,532.18,300.0
2014-06-10 13:15:00,532.25,532.36,531.86,532.36,500.0,532.25,532.36,531.86,532.36,500.0
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 13:25:00,531.89,531.89,531.89,531.89,0.0,531.89,531.89,531.89,531.89,0.0
2014-06-10 13:30:00,531.88,531.88,531.88,531.88,100.0,531.88,531.88,531.88,531.88,100.0
2014-06-10 13:35:00,531.98,532.0,531.98,532.0,300.0,531.98,532.0,531.98,532.0,300.0
2014-06-10 13:40:00,532.0,532.16,532.0,532.16,300.0,532.0,532.16,532.0,532.16,300.0
2014-06-10 13:45:00,532.45,532.93,532.45,532.72,500.0,532.45,532.93,532.45,532.72,500.0
2014-06-10 13:50:00,532.78,532.78,532.78,532.78,100.0,532.78,532.78,532.78,532.78,100.0
2014-06-10 13:55:00,532.58,532.81,532.47,532.81,400.0,532.58,532.81,532.47,532.81,400.0
2014-06-10 14:00:00,532.54,533.0,532.54,533.0,300.0,532.54,533.0,532.54,533.0,300.0
2014-06-10 14:05:00,532.72,533.05,532.72,533.05,300.0,532.72,533.05,532.72,533.05,300.0
2014-06-10 14:10:00,533.05,533.05,533.05,533.05,0.0,533.05,533.05,533.05,533.05,0.0
2014-06-10 14:15:00,532.67,532.67,532.57,532.57,200.0,532.67,532.67,532.57,532.57,200.0
2014-06-10 14:20:00,532.56,533.09,532.48,532.84,700.0,532.56,533.09,532.48,532.84,700.0
2014-06-10 14:25:00,532.85,533.09,532.85,533.09,200.0,532.85,533.09,532.85,533.09,200.0
2014-06-10 14:30:00,533.09,533.09,532.39,532.4,500.0,533.09,533.09,532.39,532.4,500.0
2014-06-10 14:35:00,532.95,532.95,532.54,532.54,200.0,532.95,532.95,532.54,532.54,200.0
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 14:45:00,532.36,532.36,532.36,532.36,0.0,532.36,532.36,532.36,532.36,0.0
2014-06-10 14:50:00,532.55,532.55,532.18,532.18,500.0,532.55,532.55,532.18,532.18,500.0
2014-06-10 14:55:00,532.55,532.55,532.2,532.54,600.0,532.55,532.55,532.2,532.54,600.0
2014-06-10 15:00:00,531.92,532.53,531.92,531.92,500.0,531.92,532.53,531.92,531.92,500.0
2014-06-10 15:05:00,532.04,532.58,532.04,532.58,400.0,532.04,532.58,532.04,532.58,400.0
2014-06-10 15:10:00,532.14,532.15,532.14,532.14,500.0,532.14,532.15,532.14,532.14,500.0
2014-06-10 15:15:00,532.14,532.71,532.13,532.71,700.0,532.14,532.71,532.13,532.71,700.0
2014-06-10 15:20:00,532.99,532.99,532.64,532.79,400.0,532.99,532.99,532.64,532.79,400.0
2014-06-10 15:25:00,532.71,532.71,532.71,532.71,400.0,532.71,532.71,532.71,532.71,400.0
2014-06-10 15:30:00,532.45,532.79,532.44,532.77,1200.0,532.45,532.79,532.44,532.77,1200.0
2014-06-10 15:35:00,532.68,532.7,532.09,532.09,900.0,532.68,532.7,532.09,532.09,900.0
2014-06-10 15:40:00,532.25,532.52,532.09,532.09,1100.0,532.25,532.52,532.09,532.09,1100.0
2014-06-10 15:45:00,531.89,532.25,531.64,531.89,14600.0,531.89,532.25,531.64,531.89,14600.0
2014-06-10 15:50:00,532.17,532.5,531.98,532.4,1100.0,532.17,532.5,531.98,532.4,1100.0
2014-06-10 15:55:00,532.02,532.53,532.02,532.48,2700.0,532.02,532.53,532.02,532.48,2700.0
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 09:35:00,531.7,531.7,531.7,531.7,0.0,531.7,531.7,531.7,531.7,0.0
2014-06-11 09:40:00,531.69,531.69,531.2,531.2,200.0,531.69,531.69,531.2,531.2,200.0
2014-06-11 09:45:00,531.56,531.56,530.31,530.45,800.0,531.56,531.56,530.31,530.45,800.0
2014-06-11 09:50:00,530.13,530.13,529.97,529.97,500.0,530.13,530.13,529.97,529.97,500.0
2014-06-11 09:55:00,529.68,530.12,529.68,529.84,1300.0,529.68,530.12,529.68,529.84,1300.0
2014-06-11 10:00:00,529.85,530.04,529.79,529.98,1600.0,529.85,530.04,529.79,529.98,1600.0
2014-06-11 10:05:00,530.05,530.25,529.5,530.21,2100.0,530.05,530.25,529.5,530.21,2100.0
2014-06-11 10:10:00,530.03,530.03,529.0,529.0,700.0,530.03,530.03,529.0,529.0,700.0
2014-06-11 10:15:00,529.0,529.5,528.92,528.92,300.0,529.0,529.5,528.92,528.92,300.0
2014-06-11 10:20:00,528.25,528.6,528.25,528.6,200.0,528.25,528.6,528.25,528.6,200.0
2014-06-11 10:25:00,528.52,528.52,527.0,527.0,1500.0,528.52,528.52,527.0,527.0,1500.0
2014-06-11 10:30:00,527.46,527.46,526.4,526.75,3800.0,527.46,527.46,526.4,526.75,3800.0
2014-06-11 10:35:00,526.75,526.99,526.55,526.99,1500.0,526.75,526.99,526.55,526.99,1500.0
2014-06-11 10:40:00,527.25,528.08,527.25,527.98,800.0,527.25,528.08,527.25,527.98,800.0
2014-06-11 10:45:00,527.94,528.05,527.02,527.02,2700.0,527.94,528.05,527.02,527.02,2700.0
2014-06-11 10:50:00,527.0,527.02,526.81,526.81,1400.0,527.0,527.02,526.81,526.81,1400.0
2014-06-11 10:55:00,526.99,527.39,526.99,527.11,1400.0,526.99,527.39,526.99,527.11,1400.0
2014-06-11 11:00:00,527.28,527.28,527.28,527.28,100.0,527.28,527.28,527.28,527.28,100.0
2014-06-11 11:05:00,527.28,527.79,527.28,527.79,1000.0,527.28,527.79,527.28,527.79,1000.0
2014-06-11 11:10:00,527.9,528.26,527.9,528.26,600.0,527.9,528.26,527.9,528.26,600.0
2014-06-11 11:15:00,528.06,528.51,528.06,528.3,3500.0,528.06,528.51,528.06,528.3,3500.0
2014-06-11 11:20:00,528.37,528.69,528.37,528.41,2300.0,528.37,528.69,528.37,528.41,2300.0
2014-06-11 11:25:00,528.48,528.48,528.15,528.38,700.0,528.48,528.48,528.15,528.38,700.0
2014-06-11 11:30:00,528.37,528.61,528.37,528.61,200.0,528.37,528.61,528.37,528.61,200.0
2014-06-11 11:35:00,528.61,528.68,528.14,528.46,1000.0,528.61,528.68,528.14,528.46,1000.0
2014-06-11 11:40:00,529.03,529.04,528.51,528.51,1800.0,529.03,529.04,528.51,528.51,1800.0
2014-06-11 11:45:00,528.56,529.14,528.56,528.9,5700.0,528.56,529.14,528.56,528.9,5700.0
2014-06-11 11:50:00,528.86,528.98,528.86,528.96,500.0,528.86,528.98,528.86,528.96,500.0
2014-06-11 11:55:00,529.22,529.46,529.07,529.46,500.0,529.22,529.46,529.07,529.46,500.0
2014-06-11 12:00:00,529.46,529.46,528.98,528.98,1700.0,529.46,529.46,528.98,528.98,1700.0
2014-06-11 12:05:00,529.1,529.6,528.98,529.01,3300.0,529.1,529.6,528.98,529.01,3300.0
2014-06-11 12:10:00,529.3,529.44,529.2,529.44,400.0,529.3,529.44,529.2,529.44,400.0
2014-06-11 12:15:00,529.47,529.51,529.24,529.24,700.0,529.47,529.51,529.24,529.24,700.0
2014-06-11 12:20:00,529.5,529.73,529.29,529.45,900.0,529.5,529.73,529.29,529.45,900.0
2014-06-11 12:25:00,529.28,529.28,529.28,529.28,100.0,529.28,529.28,529.28,529.28,100.0
2014-06-11 12:30:00,529.28,529.28,529.28,529.28,0.0,529.28,529.28,529.28,529.28,0.0
2014-06-11 12:35:00,528.99,529.99,528.99,529.31,1500.0,528.99,529.99,528.99,529.31,1500.0
2014-06-11 12:40:00,529.31,529.48,529.17,529.17,700.0,529.31,529.48,529.17,529.17,700.0
2014-06-11 12:45:00,528.89,529.49,528.89,529.15,400.0,528.89,529.49,528.89,529.15,400.0
2014-06-11 12:50:00,529.16,529.42,529.16,529.42,200.0,529.16,529.42,529.16,529.42,200.0
2014-06-11 12:55:00,528.82,529.11,528.82,528.85,800.0,528.82,529.11,528.82,528.85,800.0
2014-06-11 13:00:00,528.25,528.25,528.25,528.25,100.0,528.25,528.25,528.25,528.25,100.0
2014-06-11 13:05:00,528.01,528.54,528.01,528.54,1000.0,528.01,528.54,528.01,528.54,1000.0
2014-06-11 13:10:00,528.31,528.31,528.04,528.04,1000.0,528.31,528.31,528.04,528.04,1000.0
2014-06-11 13:15:00,528.11,528.11,527.9,528.07,300.0,528.11,528.11,527.9,528.07,300.0
2014-06-11 13:20:00,528.33,528.38,528.15,528.25,800.0,528.33,528.38,528.15,528.25,800.0
2014-06-11 13:25:00,528.4,528.55,528.4,528.55,200.0,528.4,528.55,528.4,528.55,200.0
2014-06-11 13:30:00,528.21,528.53,528.07,528.47,800.0,528.21,528.53,528.07,528.47,800.0
2014-06-11 13:35:00,528.47,528.47,527.49,527.49,700.0,528.47,528.47,527.49,527.49,700.0
2014-06-11 13:40:00,527.56,527.56,527.43,527.43,200.0,527.56,527.56,527.43,527.43,200.0
2014-06-11 13:45:00,527.8,528.15,527.73,527.87,1600.0,527.8,528.15,527.73,527.87,1600.0
2014-06-11 13:50:00,527.44,527.65,527.41,527.41,1600.0,527.44,527.65,527.41,527.41,1600.0
2014-06-11 13:55:00,527.28,527.28,527.28,527.28,300.0,527.28,527.28,527.28,527.28,300.0
2014-06-11 14:00:00,527.28,527.42,527.27,527.42,1000.0,527.28,527.42,527.27,527.42,1000.0
2014-06-11 14:05:00,527.35,527.35,527.31,527.31,200.0,527.35,527.35,527.31,527.31,200.0
2014-06-11 14:10:00,527.01,527.01,527.0,527.0,1200.0,527.01,527.01,527.0,527.0,1200.0
2014-06-11 14:15:00,527.0,527.47,527.0,527.46,1800.0,527.0,527.47,527.0,527.46,1800.0
2014-06-11 14:20:00,527.25,527.25,526.58,526.75,3700.0,527.25,527.25,526.58,526.75,3700.0
2014-06-11 14:25:00,527.2,527.37,527.05,527.3,700.0,527.2,527.37,527.05,527.3,700.0
2014-06-11 14:30:00,527.35,527.35,526.73,526.84,2600.0,527.35,527.35,526.73,526.84,2600.0
2014-06-11 14:35:00,526.93,526.98,526.62,526.62,1800.0,526.93,526.98,526.62,526.62,1800.0
2014-06-11 14:40:00,526.93,526.93,526.64,526.92,1100.0,526.93,526.93,526.64,526.92,1100.0
2014-06-11 14:45:00,526.97,527.5,526.75,526.9,2100.0,526.97,527.5,526.75,526.9,2100.0
2014-06-11 14:50:00,526.58,526.96,526.53,526.94,4200.0,526.58,526.96,526.53,526.94,4200.0
2014-06-11 14:55:00,527.08,527.25,526.73,527.18,2500.0,527.08,527.25,526.73,527.18,2500.0
2014-06-11 15:00:00,527.18,527.61,527.07,527.52,4700.0,527.18,527.61,527.07,527.52,4700.0
2014-06-11 15:05:00,527.64,527.94,527.41,527.83,6100.0,527.64,527.94,527.41,527.83,6100.0
2014-06-11 15:10:00,527.99,528.74,527.87,528.42,12300.0,527.99,528.74,527.87,528.42,12300.0
2014-06-11 15:15:00,528.51,528.51,528.0,528.36,4700.0,528.51,528.51,528.0,528.36,4700.0
2014-06-11 15:20:00,528.39,528.84,528.28,528.74,7200.0,528.39,528.84,528.28,528.74,7200.0
2014-06-11 15:25:00,528.74,529.1,528.59,529.06,4000.0,528.74,529.1,528.59,529.06,4000.0
2014-06-11 15:30:00,529.15,529.75,529.15,529.75,7900.0,529.15,529.75,529.15,529.75,7900.0
2014-06-11 15:35:00,529.75,530.25,529.67,530.24,5500.0,529.75,530.25,529.67,530.24,5500.0
2014-06-11 15:40:00,530.25,530.49,530.21,530.49,4500.0,530.25,530.49,530.21,530.49,4500.0
2014-06-11 15:45:00,530.5,530.86,530.17,530.26,9700.0,530.5,530.86,530.17,530.26,9700.0
2014-06-11 15:50:00,530.25,530.26,529.58,529.79,5600.0,530.25,530.26,529.58,529.79,5600.0
2014-06-11 15:55:00,529.51,529.95,529.27,529.32,21600.0,529.51,529.95,529.27,529.32,21600.0
2014-06-12 09:30:00,529.37,529.37,527.68,527.75,3000.0,529.37,529.37,527.68,527.75,3000.0
2014-06-12 09:35:00,527.56,527.56,526.58,526.69,900.0,527.56,527.56,526.58,526.69,900.0
2014-06-12 09:40:00,527.4,527.44,526.74,527.44,1000.0,527.4,527.44,526.74,527.44,1000.0
2014-06-12 09:45:00,527.47,527.47,525.89,526.53,1000.0,527.47,527.47,525.89,526.53,1000.0
2014-06-12 09:50:00,526.0,526.1,525.54,526.1,1000.0,526.0,526.1,525.54,526.1,1000.0
2014-06-12 09:55:00,525.59,525.74,524.07,524.8,4100.0,525.59,525.74,524.07,524.8,4100.0
2014-06-12 10:00:00,524.9,524.9,524.52,524.52,700.0,524.9,524.9,524.52,524.52,700.0
2014-06-12 10:05:00,524.25,524.88,524.07,524.88,1600.0,524.25,524.88,524.07,524.88,1600.0
2014-06-12 10:10:00,524.69,524.78,524.16,524.26,700.0,524.69,524.78,524.16,524.26,700.0
2014-06-12 10:15:00,524.95,524.95,524.04,524.04,700.0,524.95,524.95,524.04,524.04,700.0
2014-06-12 10:20:00,524.21,524.59,524.21,524.59,300.0,524.21,524.59,524.21,524.59,300.0
2014-06-12 10:25:00,524.16,524.22,523.2,523.2,800.0,524.16,524.22,523.2,523.2,800.0
2014-06-12 10:30:00,523.22,523.22,523.0,523.0,400.0,523.22,523.22,523.0,523.0,400.0
2014-06-12 10:35:00,522.85,523.0,522.6,522.6,400.0,522.85,523.0,522.6,522.6,400.0
2014-06-12 10:40:00,522.07,522.44,521.88,522.41,800.0,522.07,522.44,521.88,522.41,800.0
2014-06-12 10:45:00,522.1,522.43,521.93,521.98,1000.0,522.1,522.43,521.93,521.98,1000.0
2014-06-12 10:50:00,521.84,522.2,521.45,522.13,800.0,521.84,522.2,521.45,522.13,800.0
2014-06-12 10:55:00,522.16,522.33,521.91,522.1,1000.0,522.16,522.33,521.91,522.1,1000.0
2014-06-12 11:00:00,521.78,522.09,521.78,522.0,700.0,521.78,522.09,521.78,522.0,700.0
2014-06-12 11:05:00,521.92,522.02,521.46,521.95,2200.0,521.92,522.02,521.46,521.95,2200.0
2014-06-12 11:10:00,521.88,521.88,521.61,521.61,1600.0,521.88,521.88,521.61,521.61,1600.0
2014-06-12 11:15:00,521.9,521.9,521.73,521.73,400.0,521.9,521.9,521.73,521.73,400.0
2014-06-12 11:20:00,521.68,521.68,521.22,521.22,400.0,521.68,521.68,521.22,521.22,400.0
2014-06-12 11:25:00,521.25,521.99,521.25,521.98,2400.0,521.25,521.99,521.25,521.98,2400.0
2014-06-12 11:30:00,522.0,522.0,521.27,521.28,1200.0,522.0,522.0,521.27,521.28,1200.0
2014-06-12 11:35:00,521.3,521.3,521.3,521.3,400.0,521.3,521.3,521.3,521.3,400.0
2014-06-12 11:40:00,521.31,521.88,521.31,521.7,700.0,521.31,521.88,521.31,521.7,700.0
2014-06-12 11:45:00,521.7,522.16,521.31,521.31,12000.0,521.7,522.16,521.31,521.31,12000.0
2014-06-12 11:50:00,521.35,521.87,521.31,521.87,600.0,521.35,521.87,521.31,521.87,600.0
2014-06-12 11:55:00,521.54,521.54,521.31,521.49,400.0,521.54,521.54,521.31,521.49,400.0
2014-06-12 12:00:00,521.53,521.53,521.53,521.53,300.0,521.53,521.53,521.53,521.53,300.0
2014-06-12 12:05:00,521.3,521.51,521.29,521.5,1400.0,521.3,521.51,521.29,521.5,1400.0
2014-06-12 12:10:00,521.39,521.6,521.39,521.6,200.0,521.39,521.6,521.39,521.6,200.0
2014-06-12 12:15:00,521.5,521.5,521.5,521.5,100.0,521.5,521.5,521.5,521.5,100.0
2014-06-12 12:20:00,521.5,521.57,521.26,521.46,1400.0,521.5,521.57,521.26,521.46,1400.0
2014-06-12 12:25:00,521.53,521.7,521.48,521.49,1600.0,521.53,521.7,521.48,521.49,1600.0
2014-06-12 12:30:00,521.48,521.48,520.81,521.14,6100.0,521.48,521.48,520.81,521.14,6100.0
2014-06-12 12:35:00,521.25,521.6,521.19,521.6,1700.0,521.25,521.6,521.19,521.6,1700.0
2014-06-12 12:40:00,521.6,521.9,521.38,521.75,400.0,521.6,521.9,521.38,521.75,400.0
2014-06-12 12:45:00,522.0,522.27,521.74,521.75,3400.0,522.0,522.27,521.74,521.75,3400.0
2014-06-12 12:50:00,521.4,521.4,521.36,521.36,500.0,521.4,521.4,521.36,521.36,500.0
2014-06-12 12:55:00,521.06,521.06,521.06,521.06,100.0,521.06,521.06,521.06,521.06,100.0
2014-06-12 13:00:00,521.2,521.54,521.2,521.28,800.0,521.2,521.54,521.2,521.28,800.0
2014-06-12 13:05:00,521.2,521.2,521.01,521.1,1100.0,521.2,521.2,521.01,521.1,1100.0
2014-06-12 13:10:00,521.0,521.57,521.0,521.57,800.0,521.0,521.57,521.0,521.57,800.0
2014-06-12 13:15:00,521.65,521.65,521.65,521.65,100.0,521.65,521.65,521.65,521.65,100.0
2014-06-12 13:20:00,522.02,522.03,521.35,521.35,600.0,522.02,522.03,521.35,521.35,600.0
2014-06-12 13:25:00,521.88,521.88,521.35,521.82,400.0,521.88,521.88,521.35,521.82,400.0
2014-06-12 13:30:00,521.54,522.03,521.3,521.9,3400.0,521.54,522.03,521.3,521.9,3400.0
2014-06-12 13:35:00,521.9,522.11,521.66,521.66,900.0,521.9,522.11,521.66,521.66,900.0
2014-06-12 13:40:00,521.45,522.23,521.45,522.07,6100.0,521.45,522.23,521.45,522.07,6100.0
2014-06-12 13:45:00,522.17,522.54,521.74,521.95,5900.0,522.17,522.54,521.74,521.95,5900.0
2014-06-12 13:50:00,521.7,522.12,521.7,521.97,1000.0,521.7,522.12,521.7,521.97,1000.0
2014-06-12 13:55:00,521.97,522.2,521.44,521.44,1400.0,521.97,522.2,521.44,521.44,1400.0
2014-06-12 14:00:00,521.96,522.32,521.49,522.32,1700.0,521.96,522.32,521.49,522.32,1700.0
2014-06-12 14:05:00,522.49,522.85,522.23,522.26,2400.0,522.49,522.85,522.23,522.26,2400.0
2014-06-12 14:10:00,522.45,522.6,522.45,522.6,200.0,522.45,522.6,522.45,522.6,200.0
2014-06-12 14:15:00,523.29,523.91,523.24,523.67,2300.0,523.29,523.91,523.24,523.67,2300.0
2014-06-12 14:20:00,523.4,523.4,523.15,523.15,700.0,523.4,523.4,523.15,523.15,700.0
2014-06-12 14:25:00,523.1,523.82,523.1,523.49,1500.0,523.1,523.82,523.1,523.49,1500.0
2014-06-12 14:30:00,523.3,523.47,523.18,523.41,2200.0,523.3,523.47,523.18,523.41,2200.0
2014-06-12 14:35:00,523.43,523.49,523.14,523.45,2700.0,523.43,523.49,523.14,523.45,2700.0
2014-06-12 14:40:00,523.45,523.59,523.24,523.24,1400.0,523.45,523.59,523.24,523.24,1400.0
2014-06-12 14:45:00,523.16,523.98,523.09,523.65,7100.0,523.16,523.98,523.09,523.65,7100.0
2014-06-12 14:50:00,523.59,523.59,522.8,523.04,4500.0,523.59,523.59,522.8,523.04,4500.0
2014-06-12 14:55:00,523.05,523.31,522.82,523.14,1200.0,523.05,523.31,522.82,523.14,1200.0
2014-06-12 15:00:00,523.08,523.3,522.76,523.18,2600.0,523.08,523.3,522.76,523.18,2600.0
2014-06-12 15:05:00,523.17,523.21,522.87,523.21,1400.0,523.17,523.21,522.87,523.21,1400.0
2014-06-12 15:10:00,523.24,523.24,522.81,523.07,3000.0,523.24,523.24,522.81,523.07,3000.0
2014-06-12 15:15:00,523.06,523.64,523.04,523.64,2200.0,523.06,523.64,523.04,523.64,2200.0
2014-06-12 15:20:00,523.47,524.05,523.29,523.74,3000.0,523.47,524.05,523.29,523.74,3000.0
2014-06-12 15:25:00,523.87,524.1,523.74,524.1,3300.0,523.87,524.1,523.74,524.1,3300.0
2014-06-12 15:30:00,523.84,523.97,523.17,523.42,9500.0,523.84,523.97,523.17,523.42,9500.0
2014-06-12 15:35:00,523.42,523.71,523.24,523.49,12200.0,523.42,523.71,523.24,523.49,12200.0
2014-06-12 15:40:00,523.49,523.92,523.42,523.92,3300.0,523.49,523.92,523.42,523.92,3300.0
2014-06-12 15:45:00,524.0,524.67,523.8,524.67,3500.0,524.0,524.67,523.8,524.67,3500.0
2014-06-12 15:50:00,523.99,524.89,523.99,524.53,3800.0,523.99,524.89,523.99,524.53,3800.0
2014-06-12 15:55:00,524.79,525.05,524.05,524.12,11000.0,524.79,525.05,524.05,524.12,11000.0
2014-06-13 09:30:00,523.15,523.81,521.66,522.96,2600.0,523.15,523.81,521.66,522.96,2600.0
2014-06-13 09:35:00,522.61,522.99,521.71,522.99,500.0,522.61,522.99,521.71,522.99,500.0
2014-06-13 09:40:00,523.0,523.11,523.0,523.0,300.0,523.0,523.11,523.0,523.0,300.0
2014-06-13 09:45:00,522.41,523.05,522.41,523.05,200.0,522.41,523.05,522.41,523.05,200.0
2014-06-13 09:50:00,522.63,523.99,522.63,523.99,300.0,522.63,523.99,522.63,523.99,300.0
2014-06-13 09:55:00,522.97,523.53,522.26,523.34,2000.0,522.97,523.53,522.26,523.34,2000.0
2014-06-13 10:00:00,523.25,523.31,522.48,523.08,2500.0,523.25,523.31,522.48,523.08,2500.0
2014-06-13 10:05:00,523.35,523.57,522.69,523.57,1100.0,523.35,523.57,522.69,523.57,1100.0
2014-06-13 10:10:00,523.99,524.09,523.64,524.09,400.0,523.99,524.09,523.64,524.09,400.0
2014-06-13 10:15:00,524.1,524.42,524.1,524.42,500.0,524.1,524.42,524.1,524.42,500.0
2014-06-13 10:20:00,524.47,524.94,524.01,524.28,2100.0,524.47,524.94,524.01,524.28,2100.0
2014-06-13 10:25:00,525.18,525.18,524.44,524.76,2200.0,525.18,525.18,524.44,524.76,2200.0
2014-06-13 10:30:00,524.55,524.83,524.55,524.66,1200.0,524.55,524.83,524.55,524.66,1200.0
2014-06-13 10:35:00,525.0,525.05,524.76,525.05,800.0,525.0,525.05,524.76,525.05,800.0
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 10:45:00,524.91,524.91,524.91,524.91,0.0,524.91,524.91,524.91,524.91,0.0
2014-06-13 10:50:00,524.42,524.78,524.42,524.78,200.0,524.42,524.78,524.42,524.78,200.0
2014-06-13 10:55:00,524.27,524.73,524.18,524.18,600.0,524.27,524.73,524.18,524.18,600.0
2014-06-13 11:00:00,524.18,524.18,524.01,524.01,200.0,524.18,524.18,524.01,524.01,200.0
2014-06-13 11:05:00,524.58,524.58,524.04,524.04,200.0,524.58,524.58,524.04,524.04,200.0
2014-06-13 11:10:00,524.08,524.35,523.78,523.98,11800.0,524.08,524.35,523.78,523.98,11800.0
2014-06-13 11:15:00,523.72,523.89,523.72,523.89,200.0,523.72,523.89,523.72,523.89,200.0
2014-06-13 11:20:00,523.44,524.1,523.44,523.49,1000.0,523.44,524.1,523.44,523.49,1000.0
2014-06-13 11:25:00,524.0,524.07,523.5,523.51,1900.0,524.0,524.07,523.5,523.51,1900.0
2014-06-13 11:30:00,523.77,523.77,522.82,523.08,1800.0,523.77,523.77,522.82,523.08,1800.0
2014-06-13 11:35:00,523.23,523.66,522.93,523.66,300.0,523.23,523.66,522.93,523.66,300.0
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 11:45:00,523.83,523.83,523.83,523.83,0.0,523.83,523.83,523.83,523.83,0.0
2014-06-13 11:50:00,523.72,523.72,523.72,523.72,100.0,523.72,523.72,523.72,523.72,100.0
2014-06-13 11:55:00,523.42,523.5,523.25,523.25,800.0,523.42,523.5,523.25,523.25,800.0
2014-06-13 12:00:00,522.94,523.0,522.79,522.79,400.0,522.94,523.0,522.79,522.79,400.0
2014-06-13 12:05:00,523.2,523.2,523.03,523.03,200.0,523.2,523.2,523.03,523.03,200.0
2014-06-13 12:10:00,522.89,523.08,522.87,523.06,1800.0,522.89,523.08,522.87,523.06,1800.0
2014-06-13 12:15:00,523.01,523.01,523.01,523.01,100.0,523.01,523.01,523.01,523.01,100.0
2014-06-13 12:20:00,523.17,523.32,523.17,523.32,200.0,523.17,523.32,523.17,523.32,200.0
2014-06-13 12:25:00,523.32,523.5,523.24,523.5,900.0,523.32,523.5,523.24,523.5,900.0
2014-06-13 12:30:00,522.79,523.01,522.79,523.01,200.0,522.79,523.01,522.79,523.01,200.0
2014-06-13 12:35:00,522.88,522.88,522.88,522.88,200.0,522.88,522.88,522.88,522.88,200.0
2014-06-13 12:40:00,522.74,522.74,522.24,522.6,500.0,522.74,522.74,522.24,522.6,500.0
2014-06-13 12:45:00,522.25,522.25,522.25,522.25,100.0,522.25,522.25,522.25,522.25,100.0
2014-06-13 12:50:00,522.36,522.36,522.36,522.36,100.0,522.36,522.36,522.36,522.36,100.0
2014-06-13 12:55:00,522.03,522.26,521.91,522.26,700.0,522.03,522.26,521.91,522.26,700.0
2014-06-13 13:00:00,522.25,522.58,521.99,522.41,2600.0,522.25,522.58,521.99,522.41,2600.0
2014-06-13 13:05:00,522.23,522.23,521.8,522.03,900.0,522.23,522.23,521.8,522.03,900.0
2014-06-13 13:10:00,522.26,522.26,521.53,521.53,1100.0,522.26,522.26,521.53,521.53,1100.0
2014-06-13 13:15:00,521.87,522.29,521.87,522.17,7500.0,521.87,522.29,521.87,522.17,7500.0
2014-06-13 13:20:00,522.5,522.5,522.33,522.38,500.0,522.5,522.5,522.33,522.38,500.0
2014-06-13 13:25:00,522.4,523.0,522.35,523.0,4900.0,522.4,523.0,522.35,523.0,4900.0
2014-06-13 13:30:00,522.46,522.46,522.13,522.13,400.0,522.46,522.46,522.13,522.13,400.0
2014-06-13 13:35:00,522.08,522.35,521.97,522.02,9300.0,522.08,522.35,521.97,522.02,9300.0
2014-06-13 13:40:00,522.03,522.47,522.02,522.02,1300.0,522.03,522.47,522.02,522.02,1300.0
2014-06-13 13:45:00,522.05,522.05,521.51,522.0,2700.0,522.05,522.05,521.51,522.0,2700.0
2014-06-13 13:50:00,521.79,521.81,521.27,521.56,2100.0,521.79,521.81,521.27,521.56,2100.0
2014-06-13 13:55:00,521.44,521.44,520.66,521.0,2400.0,521.44,521.44,520.66,521.0,2400.0
2014-06-13 14:00:00,520.94,520.94,520.8,520.8,1100.0,520.94,520.94,520.8,520.8,1100.0
2014-06-13 14:05:00,520.62,520.62,520.27,520.53,900.0,520.62,520.62,520.27,520.53,900.0
2014-06-13 14:10:00,520.5,520.61,520.28,520.28,800.0,520.5,520.61,520.28,520.28,800.0
2014-06-13 14:15:00,520.4,520.63,520.4,520.63,700.0,520.4,520.63,520.4,520.63,700.0
2014-06-13 14:20:00,520.9,520.9,520.75,520.75,200.0,520.9,520.9,520.75,520.75,200.0
2014-06-13 14:25:00,520.46,520.49,520.46,520.49,200.0,520.46,520.49,520.46,520.49,200.0
2014-06-13 14:30:00,520.45,520.67,520.39,520.4,1300.0,520.45,520.67,520.39,520.4,1300.0
2014-06-13 14:35:00,520.55,520.55,520.3,520.35,1000.0,520.55,520.55,520.3,520.35,1000.0
2014-06-13 14:40:00,520.35,520.5,520.29,520.5,1800.0,520.35,520.5,520.29,520.5,1800.0
2014-06-13 14:45:00,520.49,520.86,520.43,520.45,2100.0,520.49,520.86,520.43,520.45,2100.0
2014-06-13 14:50:00,520.35,520.35,520.26,520.35,1600.0,520.35,520.35,520.26,520.35,1600.0
2014-06-13 14:55:00,520.66,520.7,520.25,520.54,3500.0,520.66,520.7,520.25,520.54,3500.0
2014-06-13 15:00:00,520.72,521.63,520.72,521.63,2300.0,520.72,521.63,520.72,521.63,2300.0
2014-06-13 15:05:00,521.65,522.01,521.65,522.01,300.0,521.65,522.01,521.65,522.01,300.0
2014-06-13 15:10:00,522.02,522.33,522.02,522.33,5600.0,522.02,522.33,522.02,522.33,5600.0
2014-06-13 15:15:00,522.54,522.73,522.49,522.73,2800.0,522.54,522.73,522.49,522.73,2800.0
2014-06-13 15:20:00,522.78,522.96,522.73,522.9,3700.0,522.78,522.96,522.73,522.9,3700.0
2014-06-13 15:25:00,522.89,523.13,522.69,522.98,1500.0,522.89,523.13,522.69,522.98,1500.0
2014-06-13 15:30:00,522.94,523.5,522.76,523.5,4700.0,522.94,523.5,522.76,523.5,4700.0
2014-06-13 15:35:00,523.5,523.98,523.48,523.98,2900.0,523.5,523.98,523.48,523.98,2900.0
2014-06-13 15:40:00,524.01,524.01,523.15,523.15,3000.0,524.01,524.01,523.15,523.15,3000.0
2014-06-13 15:45:00,523.16,523.16,522.65,522.88,2300.0,523.16,523.16,522.65,522.88,2300.0
2014-06-13 15:50:00,523.14,523.24,523.03,523.03,1800.0,523.14,523.24,523.03,523.03,1800.0
2014-06-13 15:55:00,522.71,522.99,522.69,522.98,7700.0,522.71,522.99,522.69,522.98,7700.0
2014-06-16 09:30:00,523.49,523.49,523.49,523.49,1900.0,523.49,523.49,523.49,523.49,1900.0
2014-06-16 09:35:00,524.45,524.45,523.78,523.79,400.0,524.45,524.45,523.78,523.79,400.0
2014-06-16 09:40:00,523.79,523.79,523.79,523.79,0.0,523.79,523.79,523.79,523.79,0.0
2014-06-16 09:45:00,524.03,524.35,523.83,523.83,300.0,524.03,524.35,523.83,523.83,300.0
2014-06-16 09:50:00,523.51,524.31,523.26,524.31,700.0,523.51,524.31,523.26,524.31,700.0
2014-06-16 09:55:00,523.86,524.3,523.8,524.3,800.0,523.86,524.3,523.8,524.3,800.0
2014-06-16 10:00:00,523.81,524.75,523.81,524.59,1500.0,523.81,524.75,523.81,524.59,1500.0
2014-06-16 10:05:00,525.0,525.48,524.5,524.5,900.0,525.0,525.48,524.5,524.5,900.0
2014-06-16 10:10:00,524.65,524.65,524.17,524.17,200.0,524.65,524.65,524.17,524.17,200.0
2014-06-16 10:15:00,524.56,524.56,524.34,524.34,400.0,524.56,524.56,524.34,524.34,400.0
2014-06-16 10:20:00,524.53,524.53,524.09,524.09,200.0,524.53,524.53,524.09,524.09,200.0
2014-06-16 10:25:00,524.58,524.58,524.21,524.23,400.0,524.58,524.58,524.21,524.23,400.0
2014-06-16 10:30:00,523.77,523.77,523.76,523.76,200.0,523.77,523.77,523.76,523.76,200.0
2014-06-16 10:35:00,523.17,523.59,523.02,523.59,300.0,523.17,523.59,523.02,523.59,300.0
2014-06-16 10:40:00,523.41,523.41,523.01,523.01,600.0,523.41,523.41,523.01,523.01,600.0
2014-06-16 10:45:00,523.05,523.41,523.04,523.04,500.0,523.05,523.41,523.04,523.04,500.0
2014-06-16 10:50:00,523.08,523.08,522.5,522.74,900.0,523.08,523.08,522.5,522.74,900.0
2014-06-16 10:55:00,522.37,522.97,522.02,522.6,2000.0,522.37,522.97,522.02,522.6,2000.0
2014-06-16 11:00:00,522.52,522.52,522.52,522.52,100.0,522.52,522.52,522.52,522.52,100.0
2014-06-16 11:05:00,522.12,522.12,521.18,521.18,600.0,522.12,522.12,521.18,521.18,600.0
2014-06-16 11:10:00,521.17,521.66,520.93,521.66,3600.0,521.17,521.66,520.93,521.66,3600.0
2014-06-16 11:15:00,522.0,522.35,521.96,522.35,3800.0,522.0,522.35,521.96,522.35,3800.0
2014-06-16 11:20:00,522.5,522.53,522.5,522.53,200.0,522.5,522.53,522.5,522.53,200.0
2014-06-16 11:25:00,522.5,522.5,522.18,522.32,1300.0,522.5,522.5,522.18,522.32,1300.0
2014-06-16 11:30:00,522.31,522.5,522.0,522.08,1400.0,522.31,522.5,522.0,522.08,1400.0
2014-06-16 11:35:00,522.45,522.45,521.93,521.93,400.0,522.45,522.45,521.93,521.93,400.0
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 11:45:00,522.27,522.27,522.27,522.27,0.0,522.27,522.27,522.27,522.27,0.0
2014-06-16 11:50:00,522.29,522.29,521.81,521.81,200.0,522.29,522.29,521.81,521.81,200.0
2014-06-16 11:55:00,522.47,522.49,521.91,522.47,2100.0,522.47,522.49,521.91,522.47,2100.0
2014-06-16 12:00:00,522.58,522.72,521.99,522.24,600.0,522.58,522.72,521.99,522.24,600.0
2014-06-16 12:05:00,522.25,522.31,522.2,522.2,600.0,522.25,522.31,522.2,522.2,600.0
2014-06-16 12:10:00,522.53,522.6,522.24,522.47,900.0,522.53,522.6,522.24,522.47,900.0
2014-06-16 12:15:00,521.77,522.23,521.77,522.23,200.0,521.77,522.23,521.77,522.23,200.0
2014-06-16 12:20:00,522.23,522.23,522.23,522.23,100.0,522.23,522.23,522.23,522.23,100.0
2014-06-16 12:25:00,522.37,522.62,522.17,522.62,600.0,522.37,522.62,522.17,522.62,600.0
2014-06-16 12:30:00,522.86,523.08,522.58,522.58,500.0,522.86,523.08,522.58,522.58,500.0
2014-06-16 12:35:00,522.86,522.87,522.86,522.87,500.0,522.86,522.87,522.86,522.87,500.0
2014-06-16 12:40:00,523.08,523.57,523.0,523.44,2400.0,523.08,523.57,523.0,523.44,2400.0
2014-06-16 12:45:00,523.87,523.95,523.32,523.69,2400.0,523.87,523.95,523.32,523.69,2400.0
2014-06-16 12:50:00,523.71,524.51,523.71,524.5,3900.0,523.71,524.51,523.71,524.5,3900.0
2014-06-16 12:55:00,525.15,525.15,524.79,524.79,300.0,525.15,525.15,524.79,524.79,300.0
2014-06-16 13:00:00,525.2,525.2,524.8,524.8,900.0,525.2,525.2,524.8,524.8,900.0
2014-06-16 13:05:00,525.27,525.8,525.26,525.8,400.0,525.27,525.8,525.26,525.8,400.0
2014-06-16 13:10:00,525.7,525.75,524.99,525.05,2900.0,525.7,525.75,524.99,525.05,2900.0
2014-06-16 13:15:00,525.02,525.35,525.02,525.09,1300.0,525.02,525.35,525.02,525.09,1300.0
2014-06-16 13:20:00,525.63,525.63,525.1,525.55,400.0,525.63,525.63,525.1,525.55,400.0
2014-06-16 13:25:00,525.53,525.89,525.53,525.89,600.0,525.53,525.89,525.53,525.89,600.0
2014-06-16 13:30:00,525.82,525.89,525.34,525.34,2300.0,525.82,525.89,525.34,525.34,2300.0
2014-06-16 13:35:00,524.88,524.88,524.79,524.79,1400.0,524.88,524.88,524.79,524.79,1400.0
2014-06-16 13:40:00,524.62,524.74,524.23,524.4,500.0,524.62,524.74,524.23,524.4,500.0
2014-06-16 13:45:00,524.38,524.69,524.38,524.45,900.0,524.38,524.69,524.38,524.45,900.0
2014-06-16 13:50:00,524.52,524.52,524.5,524.5,200.0,524.52,524.52,524.5,524.5,200.0
2014-06-16 13:55:00,524.41,524.52,524.32,524.48,1300.0,524.41,524.52,524.32,524.48,1300.0
2014-06-16 14:00:00,524.59,525.1,524.52,525.1,300.0,524.59,525.1,524.52,525.1,300.0
2014-06-16 14:05:00,525.13,525.37,524.82,525.37,700.0,525.13,525.37,524.82,525.37,700.0
2014-06-16 14:10:00,524.86,525.4,524.79,525.4,400.0,524.86,525.4,524.79,525.4,400.0
2014-06-16 14:15:00,525.33,525.33,524.79,525.19,600.0,525.33,525.33,524.79,525.19,600.0
2014-06-16 14:20:00,525.19,525.19,525.0,525.0,2300.0,525.19,525.19,525.0,525.0,2300.0
2014-06-16 14:25:00,524.86,524.86,524.86,524.86,100.0,524.86,524.86,524.86,524.86,100.0
2014-06-16 14:30:00,524.87,525.14,524.87,524.98,500.0,524.87,525.14,524.87,524.98,500.0
2014-06-16 14:35:00,524.99,525.47,524.99,525.47,600.0,524.99,525.47,524.99,525.47,600.0
2014-06-16 14:40:00,525.58,525.58,524.73,524.73,1200.0,525.58,525.58,524.73,524.73,1200.0
2014-06-16 14:45:00,524.93,524.93,524.78,524.83,400.0,524.93,524.93,524.78,524.83,400.0
2014-06-16 14:50:00,524.78,524.8,524.78,524.8,200.0,524.78,524.8,524.78,524.8,200.0
2014-06-16 14:55:00,524.54,524.54,524.37,524.37,1600.0,524.54,524.54,524.37,524.37,1600.0
2014-06-16 15:00:00,524.39,524.39,524.13,524.13,200.0,524.39,524.39,524.13,524.13,200.0
2014-06-16 15:05:00,524.35,524.51,524.1,524.51,300.0,524.35,524.51,524.1,524.51,300.0
2014-06-16 15:10:00,524.39,524.44,524.25,524.25,900.0,524.39,524.44,524.25,524.25,900.0
2014-06-16 15:15:00,523.93,524.19,523.93,524.19,200.0,523.93,524.19,523.93,524.19,200.0
2014-06-16 15:20:00,524.2,524.49,524.2,524.23,1200.0,524.2,524.49,524.2,524.23,1200.0
2014-06-16 15:25:00,524.5,524.55,524.17,524.29,900.0,524.5,524.55,524.17,524.29,900.0
2014-06-16 15:30:00,524.59,524.67,524.29,524.67,800.0,524.59,524.67,524.29,524.67,800.0
2014-06-16 15:35:00,524.41,524.56,524.05,524.2,3500.0,524.41,524.56,524.05,524.2,3500.0
2014-06-16 15:40:00,524.31,524.49,524.24,524.31,1900.0,524.31,524.49,524.24,524.31,1900.0
2014-06-16 15:45:00,524.44,524.5,524.13,524.13,3300.0,524.44,524.5,524.13,524.13,3300.0
2014-06-16 15:50:00,524.08,524.61,524.08,524.37,5200.0,524.08,524.61,524.08,524.37,5200.0
2014-06-16 15:55:00,524.45,524.88,524.45,524.7,7100.0,524.45,524.88,524.45,524.7,7100.0
2014-06-17 09:30:00,523.31,523.87,521.0,522.82,1900.0,523.31,523.87,521.0,522.82,1900.0
2014-06-17 09:35:00,522.42,523.04,522.42,523.04,400.0,522.42,523.04,522.42,523.04,400.0
2014-06-17 09:40:00,522.99,522.99,522.99,522.99,100.0,522.99,522.99,522.99,522.99,100.0
2014-06-17 09:45:00,523.31,523.44,522.82,522.98,600.0,523.31,523.44,522.82,522.98,600.0
2014-06-17 09:50:00,523.26,523.52,522.42,523.52,1700.0,523.26,523.52,522.42,523.52,1700.0
2014-06-17 09:55:00,523.52,523.52,522.29,523.3,1000.0,523.52,523.52,522.29,523.3,1000.0
2014-06-17 10:00:00,523.33,523.54,523.18,523.5,1200.0,523.33,523.54,523.18,523.5,1200.0
2014-06-17 10:05:00,524.0,524.78,523.52,524.78,700.0,524.0,524.78,523.52,524.78,700.0
2014-06-17 10:10:00,524.98,524.98,524.98,524.98,200.0,524.98,524.98,524.98,524.98,200.0
2014-06-17 10:15:00,524.23,524.23,524.15,524.15,200.0,524.23,524.23,524.15,524.15,200.0
2014-06-17 10:20:00,524.47,524.47,524.11,524.11,500.0,524.47,524.47,524.11,524.11,500.0
2014-06-17 10:25:00,523.57,523.84,523.57,523.84,800.0,523.57,523.84,523.57,523.84,800.0
2014-06-17 10:30:00,523.92,524.23,523.76,524.14,1100.0,523.92,524.23,523.76,524.14,1100.0
2014-06-17 10:35:00,524.37,525.3,523.91,525.3,1100.0,524.37,525.3,523.91,525.3,1100.0
2014-06-17 10:40:00,525.4,525.4,524.6,524.94,700.0,525.4,525.4,524.6,524.94,700.0
2014-06-17 10:45:00,524.35,524.35,524.35,524.35,100.0,524.35,524.35,524.35,524.35,100.0
2014-06-17 10:50:00,523.74,523.74,522.57,522.98,2500.0,523.74,523.74,522.57,522.98,2500.0
2014-06-17 10:55:00,523.49,523.49,523.49,523.49,200.0,523.49,523.49,523.49,523.49,200.0
2014-06-17 11:00:00,523.56,523.56,523.54,523.54,200.0,523.56,523.56,523.54,523.54,200.0
2014-06-17 11:05:00,523.17,523.17,523.17,523.17,100.0,523.17,523.17,523.17,523.17,100.0
2014-06-17 11:10:00,523.17,523.17,523.17,523.17,0.0,523.17,523.17,523.17,523.17,0.0
2014-06-17 11:15:00,523.3,523.34,523.04,523.34,400.0,523.3,523.34,523.04,523.34,400.0
2014-06-17 11:20:00,523.28,523.64,523.16,523.64,4300.0,523.28,523.64,523.16,523.64,4300.0
2014-06-17 11:25:00,523.75,523.75,523.75,523.75,100.0,523.75,523.75,523.75,523.75,100.0
2014-06-17 11:30:00,523.84,524.08,523.84,524.08,200.0,523.84,524.08,523.84,524.08,200.0
2014-06-17 11:35:00,523.77,523.77,523.77,523.77,100.0,523.77,523.77,523.77,523.77,100.0
2014-06-17 11:40:00,524.1,524.1,523.5,523.89,2000.0,524.1,524.1,523.5,523.89,2000.0
2014-06-17 11:45:00,523.6,523.89,523.3,523.3,800.0,523.6,523.89,523.3,523.3,800.0
2014-06-17 11:50:00,523.61,523.78,523.37,523.78,900.0,523.61,523.78,523.37,523.78,900.0
2014-06-17 11:55:00,523.83,524.1,523.49,523.49,800.0,523.83,524.1,523.49,523.49,800.0
2014-06-17 12:00:00,523.49,523.49,523.49,523.49,0.0,523.49,523.49,523.49,523.49,0.0
2014-06-17 12:05:00,524.06,524.06,524.05,524.05,300.0,524.06,524.06,524.05,524.05,300.0
2014-06-17 12:10:00,524.05,524.05,524.05,524.05,0.0,524.05,524.05,524.05,524.05,0.0
2014-06-17 12:15:00,523.43,523.62,523.38,523.38,600.0,523.43,523.62,523.38,523.38,600.0
2014-06-17 12:20:00,523.38,523.38,523.2,523.2,200.0,523.38,523.38,523.2,523.2,200.0
2014-06-17 12:25:00,523.7,523.7,523.2,523.25,1200.0,523.7,523.7,523.2,523.25,1200.0
2014-06-17 12:30:00,523.2,523.2,523.2,523.2,100.0,523.2,523.2,523.2,523.2,100.0
2014-06-17 12:35:00,522.95,523.67,522.95,523.67,900.0,522.95,523.67,522.95,523.67,900.0
2014-06-17 12:40:00,523.17,523.91,523.17,523.91,300.0,523.17,523.91,523.17,523.91,300.0
2014-06-17 12:45:00,523.77,523.77,523.77,523.77,200.0,523.77,523.77,523.77,523.77,200.0
2014-06-17 12:50:00,523.56,523.56,523.48,523.48,300.0,523.56,523.56,523.48,523.48,300.0
2014-06-17 12:55:00,523.35,523.75,523.25,523.25,1100.0,523.35,523.75,523.25,523.25,1100.0
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 13:05:00,523.05,523.05,523.05,523.05,0.0,523.05,523.05,523.05,523.05,0.0
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 13:15:00,523.1,523.1,523.1,523.1,0.0,523.1,523.1,523.1,523.1,0.0
2014-06-17 13:20:00,523.74,523.74,523.13,523.14,500.0,523.74,523.74,523.13,523.14,500.0
2014-06-17 13:25:00,523.63,523.63,523.05,523.05,200.0,523.63,523.63,523.05,523.05,200.0
2014-06-17 13:30:00,523.36,523.42,523.19,523.19,700.0,523.36,523.42,523.19,523.19,700.0
2014-06-17 13:35:00,523.39,523.49,523.02,523.05,1300.0,523.39,523.49,523.02,523.05,1300.0
2014-06-17 13:40:00,523.44,523.53,523.44,523.53,300.0,523.44,523.53,523.44,523.53,300.0
2014-06-17 13:45:00,523.38,523.38,523.1,523.1,500.0,523.38,523.38,523.1,523.1,500.0
2014-06-17 13:50:00,523.53,523.53,523.53,523.53,100.0,523.53,523.53,523.53,523.53,100.0
2014-06-17 13:55:00,523.57,523.57,523.57,523.57,100.0,523.57,523.57,523.57,523.57,100.0
2014-06-17 14:00:00,523.35,523.51,522.85,523.0,1000.0,523.35,523.51,522.85,523.0,1000.0
2014-06-17 14:05:00,523.02,523.02,522.71,522.74,500.0,523.02,523.02,522.71,522.74,500.0
2014-06-17 14:10:00,523.08,523.08,523.04,523.04,400.0,523.08,523.08,523.04,523.04,400.0
2014-06-17 14:15:00,523.36,523.36,523.31,523.36,600.0,523.36,523.36,523.31,523.36,600.0
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 14:25:00,523.45,523.45,523.45,523.45,0.0,523.45,523.45,523.45,523.45,0.0
2014-06-17 14:30:00,523.66,523.8,523.6,523.75,700.0,523.66,523.8,523.6,523.75,700.0
2014-06-17 14:35:00,523.4,523.4,523.4,523.4,100.0,523.4,523.4,523.4,523.4,100.0
2014-06-17 14:40:00,523.4,523.4,523.4,523.4,0.0,523.4,523.4,523.4,523.4,0.0
2014-06-17 14:45:00,523.54,523.7,523.54,523.7,400.0,523.54,523.7,523.54,523.7,400.0
2014-06-17 14:50:00,523.49,523.49,523.42,523.42,300.0,523.49,523.49,523.42,523.42,300.0
2014-06-17 14:55:00,523.35,523.98,523.23,523.51,1400.0,523.35,523.98,523.23,523.51,1400.0
2014-06-17 15:00:00,523.51,523.51,523.25,523.35,500.0,523.51,523.51,523.25,523.35,500.0
2014-06-17 15:05:00,523.28,523.28,523.01,523.01,1200.0,523.28,523.28,523.01,523.01,1200.0
2014-06-17 15:10:00,523.03,523.04,523.02,523.04,500.0,523.03,523.04,523.02,523.04,500.0
2014-06-17 15:15:00,523.35,523.35,522.91,522.99,2400.0,523.35,523.35,522.91,522.99,2400.0
2014-06-17 15:20:00,523.73,523.73,523.21,523.21,300.0,523.73,523.73,523.21,523.21,300.0
2014-06-17 15:25:00,523.46,523.46,523.17,523.17,500.0,523.46,523.46,523.17,523.17,500.0
2014-06-17 15:30:00,523.35,523.98,523.33,523.95,2500.0,523.35,523.98,523.33,523.95,2500.0
2014-06-17 15:35:00,523.98,524.44,523.96,524.44,600.0,523.98,524.44,523.96,524.44,600.0
2014-06-17 15:40:00,524.18,524.29,524.04,524.29,800.0,524.18,524.29,524.04,524.29,800.0
2014-06-17 15:45:00,524.09,524.09,523.76,523.94,2400.0,524.09,524.09,523.76,523.94,2400.0
2014-06-17 15:50:00,524.03,524.06,523.61,523.7,3200.0,524.03,524.06,523.61,523.7,3200.0
2014-06-17 15:55:00,523.69,524.49,523.68,524.17,6800.0,523.69,524.49,523.68,524.17,6800.0
2014-06-18 09:30:00,525.32,527.0,525.32,527.0,3400.0,525.32,527.0,525.32,527.0,3400.0
2014-06-18 09:35:00,526.9,526.9,525.82,526.38,600.0,526.9,526.9,525.82,526.38,600.0
2014-06-18 09:40:00,525.96,526.92,525.02,525.02,2700.0,525.96,526.92,525.02,525.02,2700.0
2014-06-18 09:45:00,525.07,525.86,525.01,525.55,600.0,525.07,525.86,525.01,525.55,600.0
2014-06-18 09:50:00,525.62,525.63,525.06,525.06,900.0,525.62,525.63,525.06,525.06,900.0
2014-06-18 09:55:00,525.41,525.84,525.03,525.84,700.0,525.41,525.84,525.03,525.84,700.0
2014-06-18 10:00:00,525.46,525.53,525.0,525.01,1100.0,525.46,525.53,525.0,525.01,1100.0
2014-06-18 10:05:00,525.0,525.0,523.56,523.95,2700.0,525.0,525.0,523.56,523.95,2700.0
2014-06-18 10:10:00,523.68,523.7,522.99,522.99,2800.0,523.68,523.7,522.99,522.99,2800.0
2014-06-18 10:15:00,523.14,523.32,523.14,523.32,1000.0,523.14,523.32,523.14,523.32,1000.0
2014-06-18 10:20:00,523.32,523.32,523.0,523.12,700.0,523.32,523.32,523.0,523.12,700.0
2014-06-18 10:25:00,523.16,523.31,522.91,522.91,600.0,523.16,523.31,522.91,522.91,600.0
2014-06-18 10:30:00,522.93,523.18,522.93,523.18,800.0,522.93,523.18,522.93,523.18,800.0
2014-06-18 10:35:00,523.01,523.05,523.01,523.05,300.0,523.01,523.05,523.01,523.05,300.0
2014-06-18 10:40:00,523.13,523.27,522.27,522.53,3200.0,523.13,523.27,522.27,522.53,3200.0
2014-06-18 10:45:00,521.98,522.64,521.94,522.64,2600.0,521.98,522.64,521.94,522.64,2600.0
2014-06-18 10:50:00,522.58,522.72,521.94,522.11,3200.0,522.58,522.72,521.94,522.11,3200.0
2014-06-18 10:55:00,522.2,522.22,522.08,522.08,400.0,522.2,522.22,522.08,522.08,400.0
2014-06-18 11:00:00,522.08,522.08,522.08,522.08,0.0,522.08,522.08,522.08,522.08,0.0
2014-06-18 11:05:00,522.08,522.28,522.08,522.28,600.0,522.08,522.28,522.08,522.28,600.0
2014-06-18 11:10:00,522.57,522.57,521.38,522.17,2900.0,522.57,522.57,521.38,522.17,2900.0
2014-06-18 11:15:00,521.89,522.17,521.89,522.17,700.0,521.89,522.17,521.89,522.17,700.0
2014-06-18 11:20:00,522.37,522.81,522.17,522.6,700.0,522.37,522.81,522.17,522.6,700.0
2014-06-18 11:25:00,522.69,522.72,521.83,522.07,7900.0,522.69,522.72,521.83,522.07,7900.0
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 11:35:00,521.51,521.51,521.51,521.51,0.0,521.51,521.51,521.51,521.51,0.0
2014-06-18 11:40:00,521.99,521.99,521.89,521.93,300.0,521.99,521.99,521.89,521.93,300.0
2014-06-18 11:45:00,522.13,522.13,522.13,522.13,100.0,522.13,522.13,522.13,522.13,100.0
2014-06-18 11:50:00,522.13,522.13,522.13,522.13,0.0,522.13,522.13,522.13,522.13,0.0
2014-06-18 11:55:00,521.98,522.11,521.92,521.97,2300.0,521.98,522.11,521.92,521.97,2300.0
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 12:05:00,522.5,522.5,522.5,522.5,0.0,522.5,522.5,522.5,522.5,0.0
2014-06-18 12:10:00,522.55,522.55,522.25,522.25,200.0,522.55,522.55,522.25,522.25,200.0
2014-06-18 12:15:00,522.45,522.89,522.45,522.89,600.0,522.45,522.89,522.45,522.89,600.0
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 12:25:00,522.93,522.93,522.93,522.93,0.0,522.93,522.93,522.93,522.93,0.0
2014-06-18 12:30:00,522.93,522.93,522.93,522.93,0.0,522.93,522.93,522.93,522.93,0.0
2014-06-18 12:35:00,522.83,523.23,522.76,523.21,500.0,522.83,523.23,522.76,523.21,500.0
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 12:45:00,523.18,523.18,523.18,523.18,0.0,523.18,523.18,523.18,523.18,0.0
2014-06-18 12:50:00,523.27,523.27,523.16,523.23,700.0,523.27,523.27,523.16,523.23,700.0
2014-06-18 12:55:00,523.39,523.59,523.11,523.35,4800.0,523.39,523.59,523.11,523.35,4800.0
2014-06-18 13:00:00,523.59,523.94,523.59,523.73,900.0,523.59,523.94,523.59,523.73,900.0
2014-06-18 13:05:00,523.75,523.77,523.42,523.42,1000.0,523.75,523.77,523.42,523.42,1000.0
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 13:15:00,523.7,523.7,523.7,523.7,0.0,523.7,523.7,523.7,523.7,0.0
2014-06-18 13:20:00,523.8,523.8,523.8,523.8,100.0,523.8,523.8,523.8,523.8,100.0
2014-06-18 13:25:00,524.07,524.24,524.07,524.24,1000.0,524.07,524.24,524.07,524.24,1000.0
2014-06-18 13:30:00,524.33,524.33,523.37,523.8,2100.0,524.33,524.33,523.37,523.8,2100.0
2014-06-18 13:35:00,523.58,523.74,523.41,523.62,500.0,523.58,523.74,523.41,523.62,500.0
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 13:45:00,523.91,523.91,523.91,523.91,0.0,523.91,523.91,523.91,523.91,0.0
2014-06-18 13:50:00,524.13,524.31,524.13,524.31,400.0,524.13,524.31,524.13,524.31,400.0
2014-06-18 13:55:00,524.69,524.69,524.69,524.69,100.0,524.69,524.69,524.69,524.69,100.0
2014-06-18 14:00:00,524.22,525.72,524.22,525.64,1000.0,524.22,525.72,524.22,525.64,1000.0
2014-06-18 14:05:00,525.22,525.52,524.45,525.52,500.0,525.22,525.52,524.45,525.52,500.0
2014-06-18 14:10:00,525.85,526.31,525.52,525.98,3600.0,525.85,526.31,525.52,525.98,3600.0
2014-06-18 14:15:00,526.64,526.64,525.92,526.24,700.0,526.64,526.64,525.92,526.24,700.0
2014-06-18 14:20:00,526.25,526.32,526.25,526.32,400.0,526.25,526.32,526.25,526.32,400.0
2014-06-18 14:25:00,526.61,526.88,526.31,526.31,800.0,526.61,526.88,526.31,526.31,800.0
2014-06-18 14:30:00,526.63,527.0,526.37,526.95,3000.0,526.63,527.0,526.37,526.95,3000.0
2014-06-18 14:35:00,527.25,527.25,527.25,527.25,100.0,527.25,527.25,527.25,527.25,100.0
2014-06-18 14:40:00,526.74,527.25,526.16,526.26,3300.0,526.74,527.25,526.16,526.26,3300.0
2014-06-18 14:45:00,526.35,526.58,526.07,526.4,2500.0,526.35,526.58,526.07,526.4,2500.0
2014-06-18 14:50:00,526.44,526.9,526.38,526.38,1300.0,526.44,526.9,526.38,526.38,1300.0
2014-06-18 14:55:00,526.13,526.9,526.01,526.67,2300.0,526.13,526.9,526.01,526.67,2300.0
2014-06-18 15:00:00,526.57,526.64,525.88,526.17,13400.0,526.57,526.64,525.88,526.17,13400.0
2014-06-18 15:05:00,526.4,526.57,526.3,526.57,400.0,526.4,526.57,526.3,526.57,400.0
2014-06-18 15:10:00,526.59,526.59,525.97,526.14,7700.0,526.59,526.59,525.97,526.14,7700.0
2014-06-18 15:15:00,526.1,526.62,526.1,526.49,4000.0,526.1,526.62,526.1,526.49,4000.0
2014-06-18 15:20:00,526.39,526.62,526.01,526.01,2400.0,526.39,526.62,526.01,526.01,2400.0
2014-06-18 15:25:00,525.81,526.22,525.81,525.91,1500.0,525.81,526.22,525.81,525.91,1500.0
2014-06-18 15:30:00,526.22,526.22,525.94,525.94,600.0,526.22,526.22,525.94,525.94,600.0
2014-06-18 15:35:00,525.81,526.3,525.79,525.95,3100.0,525.81,526.3,525.79,525.95,3100.0
2014-06-18 15:40:00,526.1,526.43,526.07,526.26,5800.0,526.1,526.43,526.07,526.26,5800.0
2014-06-18 15:45:00,526.35,526.44,526.2,526.25,6400.0,526.35,526.44,526.2,526.25,6400.0
2014-06-18 15:50:00,526.85,526.85,526.31,526.73,5600.0,526.85,526.85,526.31,526.73,5600.0
2014-06-18 15:55:00,526.73,527.09,526.61,526.98,4400.0,526.73,527.09,526.61,526.98,4400.0
2014-06-19 09:30:00,529.21,529.45,528.03,529.24,5500.0,529.21,529.45,528.03,529.24,5500.0
2014-06-19 09:35:00,528.81,529.19,528.81,529.08,2600.0,528.81,529.19,528.81,529.08,2600.0
2014-06-19 09:40:00,529.36,529.88,529.33,529.88,1500.0,529.36,529.88,529.33,529.88,1500.0
2014-06-19 09:45:00,529.6,529.61,527.31,528.0,1000.0,529.6,529.61,527.31,528.0,1000.0
2014-06-19 09:50:00,528.04,528.04,528.04,528.04,100.0,528.04,528.04,528.04,528.04,100.0
2014-06-19 09:55:00,528.17,529.01,527.64,529.01,1800.0,528.17,529.01,527.64,529.01,1800.0
2014-06-19 10:00:00,528.9,529.85,528.8,529.0,2400.0,528.9,529.85,528.8,529.0,2400.0
2014-06-19 10:05:00,528.56,529.63,528.51,529.63,300.0,528.56,529.63,528.51,529.63,300.0
2014-06-19 10:10:00,529.63,529.63,529.63,529.63,0.0,529.63,529.63,529.63,529.63,0.0
2014-06-19 10:15:00,529.57,529.83,528.9,529.83,2100.0,529.57,529.83,528.9,529.83,2100.0
2014-06-19 10:20:00,529.78,529.85,529.4,529.75,800.0,529.78,529.85,529.4,529.75,800.0
2014-06-19 10:25:00,529.89,529.89,529.89,529.89,100.0,529.89,529.89,529.89,529.89,100.0
2014-06-19 10:30:00,529.99,530.0,529.04,529.31,2000.0,529.99,530.0,529.04,529.31,2000.0
2014-06-19 10:35:00,529.4,529.45,529.4,529.45,200.0,529.4,529.45,529.4,529.45,200.0
2014-06-19 10:40:00,529.58,529.93,529.48,529.71,1900.0,529.58,529.93,529.48,529.71,1900.0
2014-06-19 10:45:00,529.21,529.44,529.21,529.44,600.0,529.21,529.44,529.21,529.44,600.0
2014-06-19 10:50:00,529.37,529.41,529.18,529.18,500.0,529.37,529.41,529.18,529.18,500.0
2014-06-19 10:55:00,529.31,529.4,529.31,529.4,900.0,529.31,529.4,529.31,529.4,900.0
2014-06-19 11:00:00,529.01,529.25,529.01,529.17,1100.0,529.01,529.25,529.01,529.17,1100.0
2014-06-19 11:05:00,529.11,529.11,528.22,528.22,1400.0,529.11,529.11,528.22,528.22,1400.0
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 11:15:00,527.85,527.85,527.85,527.85,0.0,527.85,527.85,527.85,527.85,0.0
2014-06-19 11:20:00,527.5,527.5,527.5,527.5,100.0,527.5,527.5,527.5,527.5,100.0
2014-06-19 11:25:00,527.39,527.39,527.32,527.32,400.0,527.39,527.39,527.32,527.32,400.0
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 11:35:00,527.42,527.42,527.42,527.42,0.0,527.42,527.42,527.42,527.42,0.0
2014-06-19 11:40:00,527.42,527.42,527.42,527.42,0.0,527.42,527.42,527.42,527.42,0.0
2014-06-19 11:45:00,527.42,527.42,527.42,527.42,0.0,527.42,527.42,527.42,527.42,0.0
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 11:55:00,527.3,527.3,527.3,527.3,0.0,527.3,527.3,527.3,527.3,0.0
2014-06-19 12:00:00,527.1,527.1,527.1,527.1,100.0,527.1,527.1,527.1,527.1,100.0
2014-06-19 12:05:00,527.58,527.74,527.58,527.74,400.0,527.58,527.74,527.58,527.74,400.0
2014-06-19 12:10:00,527.32,527.32,527.32,527.32,100.0,527.32,527.32,527.32,527.32,100.0
2014-06-19 12:15:00,527.82,527.82,527.39,527.39,500.0,527.82,527.82,527.39,527.39,500.0
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 12:25:00,527.35,527.35,527.35,527.35,0.0,527.35,527.35,527.35,527.35,0.0
2014-06-19 12:30:00,527.35,527.35,527.35,527.35,0.0,527.35,527.35,527.35,527.35,0.0
2014-06-19 12:35:00,527.35,527.35,527.35,527.35,0.0,527.35,527.35,527.35,527.35,0.0
2014-06-19 12:40:00,527.57,527.57,527.46,527.46,200.0,527.57,527.57,527.46,527.46,200.0
2014-06-19 12:45:00,527.38,527.41,527.38,527.41,200.0,527.38,527.41,527.38,527.41,200.0
2014-06-19 12:50:00,527.39,527.39,527.39,527.39,100.0,527.39,527.39,527.39,527.39,100.0
2014-06-19 12:55:00,527.02,527.02,526.82,526.83,400.0,527.02,527.02,526.82,526.83,400.0
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 13:05:00,527.1,527.1,527.1,527.1,0.0,527.1,527.1,527.1,527.1,0.0
2014-06-19 13:10:00,527.09,527.09,526.96,527.0,700.0,527.09,527.09,526.96,527.0,700.0
2014-06-19 13:15:00,526.77,526.77,526.77,526.77,100.0,526.77,526.77,526.77,526.77,100.0
2014-06-19 13:20:00,527.28,527.32,527.27,527.32,300.0,527.28,527.32,527.27,527.32,300.0
2014-06-19 13:25:00,527.01,527.58,527.01,527.58,300.0,527.01,527.58,527.01,527.58,300.0
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 13:35:00,527.58,527.58,527.58,527.58,0.0,527.58,527.58,527.58,527.58,0.0
2014-06-19 13:40:00,527.11,527.11,527.06,527.1,700.0,527.11,527.11,527.06,527.1,700.0
2014-06-19 13:45:00,526.84,526.84,526.75,526.75,200.0,526.84,526.84,526.75,526.75,200.0
2014-06-19 13:50:00,527.36,527.36,526.92,526.92,200.0,527.36,527.36,526.92,526.92,200.0
2014-06-19 13:55:00,527.05,527.05,526.83,526.83,200.0,527.05,527.05,526.83,526.83,200.0
2014-06-19 14:00:00,526.85,527.36,526.85,527.36,300.0,526.85,527.36,526.85,527.36,300.0
2014-06-19 14:05:00,527.51,527.69,526.87,526.87,600.0,527.51,527.69,526.87,526.87,600.0
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 14:15:00,527.58,527.58,527.58,527.58,0.0,527.58,527.58,527.58,527.58,0.0
2014-06-19 14:20:00,527.69,527.83,527.69,527.83,200.0,527.69,527.83,527.69,527.83,200.0
2014-06-19 14:25:00,527.42,527.88,527.41,527.41,600.0,527.42,527.88,527.41,527.41,600.0
2014-06-19 14:30:00,527.39,527.58,527.21,527.34,1300.0,527.39,527.58,527.21,527.34,1300.0
2014-06-19 14:35:00,527.56,527.56,527.56,527.56,200.0,527.56,527.56,527.56,527.56,200.0
2014-06-19 14:40:00,527.31,527.76,527.31,527.31,600.0,527.31,527.76,527.31,527.31,600.0
2014-06-19 14:45:00,527.53,527.75,527.53,527.75,500.0,527.53,527.75,527.53,527.75,500.0
2014-06-19 14:50:00,527.92,527.92,527.92,527.92,100.0,527.92,527.92,527.92,527.92,100.0
2014-06-19 14:55:00,527.97,527.97,527.81,527.81,300.0,527.97,527.97,527.81,527.81,300.0
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 15:05:00,528.03,528.03,528.03,528.03,0.0,528.03,528.03,528.03,528.03,0.0
2014-06-19 15:10:00,528.49,528.52,528.21,528.27,2600.0,528.49,528.52,528.21,528.27,2600.0
2014-06-19 15:15:00,527.74,527.78,527.73,527.78,800.0,527.74,527.78,527.73,527.78,800.0
2014-06-19 15:20:00,527.52,527.7,527.35,527.68,1000.0,527.52,527.7,527.35,527.68,1000.0
2014-06-19 15:25:00,527.38,527.38,527.35,527.35,300.0,527.38,527.38,527.35,527.35,300.0
2014-06-19 15:30:00,527.39,527.67,527.3,527.53,1500.0,527.39,527.67,527.3,527.53,1500.0
2014-06-19 15:35:00,527.44,527.7,527.37,527.7,4200.0,527.44,527.7,527.37,527.7,4200.0
2014-06-19 15:40:00,528.1,528.26,528.1,528.15,700.0,528.1,528.26,528.1,528.15,700.0
2014-06-19 15:45:00,528.26,528.26,527.93,528.02,3900.0,528.26,528.26,527.93,528.02,3900.0
2014-06-19 15:50:00,528.02,528.11,527.91,527.92,6800.0,528.02,528.11,527.91,527.92,6800.0
2014-06-19 15:55:00,527.93,527.99,527.87,527.91,9200.0,527.93,527.99,527.87,527.91,9200.0
2014-06-20 09:30:00,531.11,533.06,531.11,532.35,36000.0,531.11,533.06,531.11,532.35,36000.0
2014-06-20 09:35:00,531.55,531.57,530.28,530.28,6400.0,531.55,531.57,530.28,530.28,6400.0
2014-06-20 09:40:00,529.84,530.0,529.48,529.48,9000.0,529.84,530.0,529.48,529.48,9000.0
2014-06-20 09:45:00,529.49,530.04,529.49,529.76,2000.0,529.49,530.04,529.49,529.76,2000.0
2014-06-20 09:50:00,529.52,529.7,529.35,529.35,800.0,529.52,529.7,529.35,529.35,800.0
2014-06-20 09:55:00,529.45,529.84,529.33,529.59,1200.0,529.45,529.84,529.33,529.59,1200.0
2014-06-20 10:00:00,529.87,529.89,529.11,529.11,1500.0,529.87,529.89,529.11,529.11,1500.0
2014-06-20 10:05:00,529.54,529.54,529.0,529.0,1300.0,529.54,529.54,529.0,529.0,1300.0
2014-06-20 10:10:00,529.34,529.34,528.73,528.83,500.0,529.34,529.34,528.73,528.83,500.0
2014-06-20 10:15:00,528.81,529.05,528.55,528.64,2000.0,528.81,529.05,528.55,528.64,2000.0
2014-06-20 10:20:00,528.44,528.81,528.44,528.81,500.0,528.44,528.81,528.44,528.81,500.0
2014-06-20 10:25:00,528.46,528.68,528.41,528.68,800.0,528.46,528.68,528.41,528.68,800.0
2014-06-20 10:30:00,528.66,528.96,528.53,528.53,700.0,528.66,528.96,528.53,528.53,700.0
2014-06-20 10:35:00,528.79,529.2,528.79,529.2,900.0,528.79,529.2,528.79,529.2,900.0
2014-06-20 10:40:00,528.85,529.18,528.85,529.1,900.0,528.85,529.18,528.85,529.1,900.0
2014-06-20 10:45:00,528.9,528.92,528.81,528.81,500.0,528.9,528.92,528.81,528.81,500.0
2014-06-20 10:50:00,528.61,528.61,528.61,528.61,100.0,528.61,528.61,528.61,528.61,100.0
2014-06-20 10:55:00,528.67,529.1,528.67,529.1,300.0,528.67,529.1,528.67,529.1,300.0
2014-06-20 11:00:00,529.01,529.57,529.01,529.57,900.0,529.01,529.57,529.01,529.57,900.0
2014-06-20 11:05:00,529.27,529.39,529.18,529.36,500.0,529.27,529.39,529.18,529.36,500.0
2014-06-20 11:10:00,529.54,529.78,529.53,529.78,300.0,529.54,529.78,529.53,529.78,300.0
2014-06-20 11:15:00,529.66,529.71,529.33,529.33,500.0,529.66,529.71,529.33,529.33,500.0
2014-06-20 11:20:00,529.31,529.82,529.31,529.82,900.0,529.31,529.82,529.31,529.82,900.0
2014-06-20 11:25:00,529.62,529.74,528.53,529.0,7600.0,529.62,529.74,528.53,529.0,7600.0
2014-06-20 11:30:00,529.0,529.0,528.51,528.51,2200.0,529.0,529.0,528.51,528.51,2200.0
2014-06-20 11:35:00,528.98,529.03,528.98,529.02,700.0,528.98,529.03,528.98,529.02,700.0
2014-06-20 11:40:00,528.96,528.96,528.88,528.91,600.0,528.96,528.96,528.88,528.91,600.0
2014-06-20 11:45:00,528.55,528.55,528.55,528.55,200.0,528.55,528.55,528.55,528.55,200.0
2014-06-20 11:50:00,528.58,528.58,527.96,527.96,600.0,528.58,528.58,527.96,527.96,600.0
2014-06-20 11:55:00,528.08,528.4,528.08,528.13,500.0,528.08,528.4,528.08,528.13,500.0
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 12:05:00,527.49,527.49,527.49,527.49,0.0,527.49,527.49,527.49,527.49,0.0
2014-06-20 12:10:00,527.79,528.08,527.49,527.85,2700.0,527.79,528.08,527.49,527.85,2700.0
2014-06-20 12:15:00,527.8,527.95,527.71,527.81,2000.0,527.8,527.95,527.71,527.81,2000.0
2014-06-20 12:20:00,527.93,527.93,527.21,527.21,1100.0,527.93,527.93,527.21,527.21,1100.0
2014-06-20 12:25:00,526.88,527.1,526.81,526.9,1200.0,526.88,527.1,526.81,526.9,1200.0
2014-06-20 12:30:00,526.9,527.39,526.9,527.11,2200.0,526.9,527.39,526.9,527.11,2200.0
2014-06-20 12:35:00,527.54,527.54,527.45,527.47,300.0,527.54,527.54,527.45,527.47,300.0
2014-06-20 12:40:00,527.64,529.06,527.64,529.01,1300.0,527.64,529.06,527.64,529.01,1300.0
2014-06-20 12:45:00,529.01,529.33,528.9,529.15,2700.0,529.01,529.33,528.9,529.15,2700.0
2014-06-20 12:50:00,528.71,528.75,528.71,528.75,600.0,528.71,528.75,528.71,528.75,600.0
2014-06-20 12:55:00,529.04,529.1,528.67,529.1,600.0,529.04,529.1,528.67,529.1,600.0
2014-06-20 13:00:00,529.11,529.41,528.69,529.38,800.0,529.11,529.41,528.69,529.38,800.0
2014-06-20 13:05:00,529.17,529.39,528.96,529.05,900.0,529.17,529.39,528.96,529.05,900.0
2014-06-20 13:10:00,529.38,529.38,528.96,528.96,500.0,529.38,529.38,528.96,528.96,500.0
2014-06-20 13:15:00,529.0,529.38,529.0,529.05,800.0,529.0,529.38,529.0,529.05,800.0
2014-06-20 13:20:00,529.28,529.28,529.0,529.02,2700.0,529.28,529.28,529.0,529.02,2700.0
2014-06-20 13:25:00,529.0,529.01,528.38,528.38,1500.0,529.0,529.01,528.38,528.38,1500.0
2014-06-20 13:30:00,528.78,528.78,528.36,528.36,500.0,528.78,528.78,528.36,528.36,500.0
2014-06-20 13:35:00,528.45,528.54,528.38,528.54,300.0,528.45,528.54,528.38,528.54,300.0
2014-06-20 13:40:00,528.78,529.25,528.59,529.25,1700.0,528.78,529.25,528.59,529.25,1700.0
2014-06-20 13:45:00,529.25,529.51,529.18,529.51,900.0,529.25,529.51,529.18,529.51,900.0
2014-06-20 13:50:00,529.52,529.59,529.52,529.57,400.0,529.52,529.59,529.52,529.57,400.0
2014-06-20 13:55:00,529.58,529.58,529.52,529.57,500.0,529.58,529.58,529.52,529.57,500.0
2014-06-20 14:00:00,529.56,529.56,529.25,529.25,2500.0,529.56,529.56,529.25,529.25,2500.0
2014-06-20 14:05:00,528.99,528.99,528.96,528.96,200.0,528.99,528.99,528.96,528.96,200.0
2014-06-20 14:10:00,529.03,529.43,529.03,529.38,600.0,529.03,529.43,529.03,529.38,600.0
2014-06-20 14:15:00,529.04,529.39,529.04,529.38,500.0,529.04,529.39,529.04,529.38,500.0
2014-06-20 14:20:00,529.09,529.39,529.09,529.1,1300.0,529.09,529.39,529.09,529.1,1300.0
2014-06-20 14:25:00,529.11,529.31,528.85,528.85,2300.0,529.11,529.31,528.85,528.85,2300.0
2014-06-20 14:30:00,528.69,529.06,528.69,529.06,200.0,528.69,529.06,528.69,529.06,200.0
2014-06-20 14:35:00,529.0,529.0,528.63,528.63,200.0,529.0,529.0,528.63,528.63,200.0
2014-06-20 14:40:00,528.66,528.99,528.66,528.66,300.0,528.66,528.99,528.66,528.66,300.0
2014-06-20 14:45:00,528.67,528.99,528.66,528.67,400.0,528.67,528.99,528.66,528.67,400.0
2014-06-20 14:50:00,528.99,529.0,528.71,528.73,500.0,528.99,529.0,528.71,528.73,500.0
2014-06-20 14:55:00,528.99,529.1,528.99,529.1,600.0,528.99,529.1,528.99,529.1,600.0
2014-06-20 15:00:00,529.09,529.09,528.6,528.6,2500.0,529.09,529.09,528.6,528.6,2500.0
2014-06-20 15:05:00,528.7,528.89,528.41,528.67,4600.0,528.7,528.89,528.41,528.67,4600.0
2014-06-20 15:10:00,528.62,528.64,528.31,528.31,1600.0,528.62,528.64,528.31,528.31,1600.0
2014-06-20 15:15:00,528.23,528.46,528.09,528.45,1300.0,528.23,528.46,528.09,528.45,1300.0
2014-06-20 15:20:00,528.55,528.64,528.37,528.64,1000.0,528.55,528.64,528.37,528.64,1000.0
2014-06-20 15:25:00,528.64,529.11,528.64,528.94,2900.0,528.64,529.11,528.64,528.94,2900.0
2014-06-20 15:30:00,528.94,529.63,528.94,529.63,1600.0,528.94,529.63,528.94,529.63,1600.0
2014-06-20 15:35:00,529.75,529.85,529.56,529.84,4700.0,529.75,529.85,529.56,529.84,4700.0
2014-06-20 15:40:00,529.8,529.8,529.6,529.69,6100.0,529.8,529.8,529.6,529.69,6100.0
2014-06-20 15:45:00,530.0,530.22,529.7,529.98,3700.0,530.0,530.22,529.7,529.98,3700.0
2014-06-20 15:50:00,529.95,530.0,529.85,529.95,8700.0,529.95,530.0,529.85,529.95,8700.0
2014-06-20 15:55:00,530.0,530.72,529.97,530.72,41600.0,530.0,530.72,529.97,530.72,41600.0
2014-06-23 09:30:00,531.0,531.26,529.84,530.58,8200.0,531.0,531.26,529.84,530.58,8200.0
2014-06-23 09:35:00,529.74,529.74,529.02,529.04,3700.0,529.74,529.74,529.02,529.04,3700.0
2014-06-23 09:40:00,529.23,529.3,529.02,529.25,5600.0,529.23,529.3,529.02,529.25,5600.0
2014-06-23 09:45:00,529.33,529.33,529.09,529.29,1200.0,529.33,529.33,529.09,529.29,1200.0
2014-06-23 09:50:00,529.48,530.78,529.44,530.11,3400.0,529.48,530.78,529.44,530.11,3400.0
2014-06-23 09:55:00,529.99,530.3,529.99,530.17,3000.0,529.99,530.3,529.99,530.17,3000.0
2014-06-23 10:00:00,530.2,532.09,530.18,531.98,4300.0,530.2,532.09,530.18,531.98,4300.0
2014-06-23 10:05:00,532.05,532.5,531.8,531.93,4900.0,532.05,532.5,531.8,531.93,4900.0
2014-06-23 10:10:00,531.8,532.5,531.52,532.5,3300.0,531.8,532.5,531.52,532.5,3300.0
2014-06-23 10:15:00,532.39,532.87,532.39,532.87,1100.0,532.39,532.87,532.39,532.87,1100.0
2014-06-23 10:20:00,533.54,533.73,533.0,533.16,4300.0,533.54,533.73,533.0,533.16,4300.0
2014-06-23 10:25:00,533.0,533.16,532.54,532.88,1000.0,533.0,533.16,532.54,532.88,1000.0
2014-06-23 10:30:00,532.82,533.0,532.82,533.0,900.0,532.82,533.0,532.82,533.0,900.0
2014-06-23 10:35:00,533.42,533.42,533.42,533.42,100.0,533.42,533.42,533.42,533.42,100.0
2014-06-23 10:40:00,533.34,533.51,533.0,533.01,1600.0,533.34,533.51,533.0,533.01,1600.0
2014-06-23 10:45:00,533.19,533.25,533.17,533.25,400.0,533.19,533.25,533.17,533.25,400.0
2014-06-23 10:50:00,533.14,533.2,533.06,533.06,400.0,533.14,533.2,533.06,533.06,400.0
2014-06-23 10:55:00,533.17,533.17,533.1,533.14,300.0,533.17,533.17,533.1,533.14,300.0
2014-06-23 11:00:00,533.15,533.44,533.15,533.42,1200.0,533.15,533.44,533.15,533.42,1200.0
2014-06-23 11:05:00,533.35,533.41,532.99,533.06,1100.0,533.35,533.41,532.99,533.06,1100.0
2014-06-23 11:10:00,533.14,533.4,533.14,533.29,1100.0,533.14,533.4,533.14,533.29,1100.0
2014-06-23 11:15:00,533.29,533.4,533.17,533.18,1800.0,533.29,533.4,533.17,533.18,1800.0
2014-06-23 11:20:00,533.18,533.75,533.18,533.54,3100.0,533.18,533.75,533.18,533.54,3100.0
2014-06-23 11:25:00,533.61,533.77,533.05,533.05,900.0,533.61,533.77,533.05,533.05,900.0
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 11:35:00,533.6,533.6,533.6,533.6,0.0,533.6,533.6,533.6,533.6,0.0
2014-06-23 11:40:00,534.04,534.05,534.04,534.05,400.0,534.04,534.05,534.04,534.05,400.0
2014-06-23 11:45:00,533.96,533.97,533.56,533.6,2800.0,533.96,533.97,533.56,533.6,2800.0
2014-06-23 11:50:00,533.51,533.65,533.51,533.65,300.0,533.51,533.65,533.51,533.65,300.0
2014-06-23 11:55:00,533.66,533.66,533.49,533.49,200.0,533.66,533.66,533.49,533.49,200.0
2014-06-23 12:00:00,533.54,533.55,533.44,533.44,2000.0,533.54,533.55,533.44,533.44,2000.0
2014-06-23 12:05:00,533.41,533.55,533.4,533.4,1600.0,533.41,533.55,533.4,533.4,1600.0
2014-06-23 12:10:00,533.45,533.64,533.25,533.25,400.0,533.45,533.64,533.25,533.25,400.0
2014-06-23 12:15:00,533.51,533.51,533.22,533.22,200.0,533.51,533.51,533.22,533.22,200.0
2014-06-23 12:20:00,533.24,533.24,533.24,533.24,100.0,533.24,533.24,533.24,533.24,100.0
2014-06-23 12:25:00,533.3,533.74,533.3,533.74,400.0,533.3,533.74,533.3,533.74,400.0
2014-06-23 12:30:00,533.42,533.67,533.42,533.6,600.0,533.42,533.67,533.42,533.6,600.0
2014-06-23 12:35:00,533.6,533.88,533.6,533.88,1400.0,533.6,533.88,533.6,533.88,1400.0
2014-06-23 12:40:00,533.79,533.94,533.69,533.74,2300.0,533.79,533.94,533.69,533.74,2300.0
2014-06-23 12:45:00,533.58,533.62,533.43,533.6,700.0,533.58,533.62,533.43,533.6,700.0
2014-06-23 12:50:00,533.39,533.39,533.22,533.32,1100.0,533.39,533.39,533.22,533.32,1100.0
2014-06-23 12:55:00,533.54,533.64,533.42,533.42,600.0,533.54,533.64,533.42,533.42,600.0
2014-06-23 13:00:00,533.3,533.3,533.29,533.29,200.0,533.3,533.3,533.29,533.29,200.0
2014-06-23 13:05:00,533.4,533.4,533.21,533.26,1600.0,533.4,533.4,533.21,533.26,1600.0
2014-06-23 13:10:00,533.23,533.24,532.94,532.94,1400.0,533.23,533.24,532.94,532.94,1400.0
2014-06-23 13:15:00,532.92,533.05,532.9,532.9,900.0,532.92,533.05,532.9,532.9,900.0
2014-06-23 13:20:00,532.9,532.9,532.9,532.9,0.0,532.9,532.9,532.9,532.9,0.0
2014-06-23 13:25:00,532.43,532.5,532.43,532.5,300.0,532.43,532.5,532.43,532.5,300.0
2014-06-23 13:30:00,532.66,532.67,532.35,532.35,400.0,532.66,532.67,532.35,532.35,400.0
2014-06-23 13:35:00,532.14,532.6,532.14,532.6,200.0,532.14,532.6,532.14,532.6,200.0
2014-06-23 13:40:00,532.74,532.83,532.56,532.74,2300.0,532.74,532.83,532.56,532.74,2300.0
2014-06-23 13:45:00,532.69,532.69,532.31,532.35,1600.0,532.69,532.69,532.31,532.35,1600.0
2014-06-23 13:50:00,532.26,532.38,531.92,532.17,1900.0,532.26,532.38,531.92,532.17,1900.0
2014-06-23 13:55:00,532.11,532.35,532.11,532.33,1100.0,532.11,532.35,532.11,532.33,1100.0
2014-06-23 14:00:00,532.29,532.41,532.23,532.25,2700.0,532.29,532.41,532.23,532.25,2700.0
2014-06-23 14:05:00,532.05,532.15,532.05,532.15,300.0,532.05,532.15,532.05,532.15,300.0
2014-06-23 14:10:00,532.26,532.51,532.22,532.51,600.0,532.26,532.51,532.22,532.51,600.0
2014-06-23 14:15:00,532.29,532.49,532.29,532.49,500.0,532.29,532.49,532.29,532.49,500.0
2014-06-23 14:20:00,532.49,532.49,532.49,532.49,0.0,532.49,532.49,532.49,532.49,0.0
2014-06-23 14:25:00,532.44,532.6,532.43,532.5,1500.0,532.44,532.6,532.43,532.5,1500.0
2014-06-23 14:30:00,532.54,532.63,532.51,532.51,600.0,532.54,532.63,532.51,532.51,600.0
2014-06-23 14:35:00,532.54,532.77,532.54,532.66,400.0,532.54,532.77,532.54,532.66,400.0
2014-06-23 14:40:00,532.93,532.93,532.88,532.88,200.0,532.93,532.93,532.88,532.88,200.0
2014-06-23 14:45:00,532.9,532.91,532.67,532.67,700.0,532.9,532.91,532.67,532.67,700.0
2014-06-23 14:50:00,532.62,532.91,532.4,532.49,1300.0,532.62,532.91,532.4,532.49,1300.0
2014-06-23 14:55:00,532.52,532.8,532.52,532.8,1000.0,532.52,532.8,532.52,532.8,1000.0
2014-06-23 15:00:00,532.72,532.98,532.7,532.98,1000.0,532.72,532.98,532.7,532.98,1000.0
2014-06-23 15:05:00,532.53,532.77,532.52,532.65,700.0,532.53,532.77,532.52,532.65,700.0
2014-06-23 15:10:00,532.55,532.55,532.55,532.55,300.0,532.55,532.55,532.55,532.55,300.0
2014-06-23 15:15:00,532.67,532.67,532.5,532.5,500.0,532.67,532.67,532.5,532.5,500.0
2014-06-23 15:20:00,532.18,532.37,532.18,532.37,600.0,532.18,532.37,532.18,532.37,600.0
2014-06-23 15:25:00,532.31,532.67,532.31,532.36,2700.0,532.31,532.67,532.31,532.36,2700.0
2014-06-23 15:30:00,532.24,532.48,532.24,532.35,1600.0,532.24,532.48,532.24,532.35,1600.0
2014-06-23 15:35:00,532.24,532.4,532.09,532.27,1200.0,532.24,532.4,532.09,532.27,1200.0
2014-06-23 15:40:00,532.26,532.54,532.18,532.41,2300.0,532.26,532.54,532.18,532.41,2300.0
2014-06-23 15:45:00,532.49,532.62,532.49,532.62,400.0,532.49,532.62,532.49,532.62,400.0
2014-06-23 15:50:00,532.64,532.77,532.59,532.6,2700.0,532.64,532.77,532.59,532.6,2700.0
2014-06-23 15:55:00,532.65,533.05,532.59,532.95,14000.0,532.65,533.05,532.59,532.95,14000.0
2014-06-24 09:30:00,530.43,532.15,530.43,532.15,1500.0,530.43,532.15,530.43,532.15,1500.0
2014-06-24 09:35:00,531.65,531.65,531.6,531.65,800.0,531.65,531.65,531.6,531.65,800.0
2014-06-24 09:40:00,532.38,532.56,532.38,532.42,2000.0,532.38,532.56,532.38,532.42,2000.0
2014-06-24 09:45:00,532.41,532.61,532.16,532.61,1300.0,532.41,532.61,532.16,532.61,1300.0
2014-06-24 09:50:00,532.62,532.62,532.32,532.32,900.0,532.62,532.62,532.32,532.32,900.0
2014-06-24 09:55:00,532.35,532.35,532.0,532.04,1100.0,532.35,532.35,532.0,532.04,1100.0
2014-06-24 10:00:00,532.27,532.42,532.0,532.42,1700.0,532.27,532.42,532.0,532.42,1700.0
2014-06-24 10:05:00,532.51,532.56,532.4,532.45,500.0,532.51,532.56,532.4,532.45,500.0
2014-06-24 10:10:00,532.94,533.19,532.87,533.19,400.0,532.94,533.19,532.87,533.19,400.0
2014-06-24 10:15:00,533.15,533.25,532.99,533.03,1000.0,533.15,533.25,532.99,533.03,1000.0
2014-06-24 10:20:00,533.03,533.03,533.03,533.03,0.0,533.03,533.03,533.03,533.03,0.0
2014-06-24 10:25:00,532.98,533.35,532.76,533.34,1300.0,532.98,533.35,532.76,533.34,1300.0
2014-06-24 10:30:00,533.45,533.47,533.27,533.3,2900.0,533.45,533.47,533.27,533.3,2900.0
2014-06-24 10:35:00,533.34,533.34,532.94,533.15,400.0,533.34,533.34,532.94,533.15,400.0
2014-06-24 10:40:00,532.96,532.96,532.75,532.83,1000.0,532.96,532.96,532.75,532.83,1000.0
2014-06-24 10:45:00,532.91,533.08,532.82,533.08,1200.0,532.91,533.08,532.82,533.08,1200.0
2014-06-24 10:50:00,533.08,533.08,533.08,533.08,0.0,533.08,533.08,533.08,533.08,0.0
2014-06-24 10:55:00,533.38,533.38,533.38,533.38,100.0,533.38,533.38,533.38,533.38,100.0
2014-06-24 11:00:00,533.21,533.57,533.16,533.26,2200.0,533.21,533.57,533.16,533.26,2200.0
2014-06-24 11:05:00,533.35,533.5,533.14,533.15,2600.0,533.35,533.5,533.14,533.15,2600.0
2014-06-24 11:10:00,533.46,533.46,532.88,533.22,1600.0,533.46,533.46,532.88,533.22,1600.0
2014-06-24 11:15:00,533.13,533.47,533.13,533.46,900.0,533.13,533.47,533.13,533.46,900.0
2014-06-24 11:20:00,533.48,533.69,533.23,533.45,9000.0,533.48,533.69,533.23,533.45,9000.0
2014-06-24 11:25:00,533.43,533.43,533.13,533.13,1000.0,533.43,533.43,533.13,533.13,1000.0
2014-06-24 11:30:00,533.49,533.7,532.96,533.05,1300.0,533.49,533.7,532.96,533.05,1300.0
2014-06-24 11:35:00,532.98,533.1,532.66,532.66,600.0,532.98,533.1,532.66,532.66,600.0
2014-06-24 11:40:00,533.19,533.19,533.19,533.19,100.0,533.19,533.19,533.19,533.19,100.0
2014-06-24 11:45:00,532.92,532.99,532.92,532.94,400.0,532.92,532.99,532.92,532.94,400.0
2014-06-24 11:50:00,532.66,533.03,532.62,532.62,400.0,532.66,533.03,532.62,532.62,400.0
2014-06-24 11:55:00,532.14,532.14,532.14,532.14,100.0,532.14,532.14,532.14,532.14,100.0
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 12:05:00,532.08,532.08,532.08,532.08,0.0,532.08,532.08,532.08,532.08,0.0
2014-06-24 12:10:00,532.29,532.29,532.29,532.29,100.0,532.29,532.29,532.29,532.29,100.0
2014-06-24 12:15:00,532.08,532.43,532.08,532.43,400.0,532.08,532.43,532.08,532.43,400.0
2014-06-24 12:20:00,532.17,532.17,532.06,532.06,200.0,532.17,532.17,532.06,532.06,200.0
2014-06-24 12:25:00,532.45,532.48,532.45,532.48,200.0,532.45,532.48,532.45,532.48,200.0
2014-06-24 12:30:00,532.09,532.09,532.09,532.09,100.0,532.09,532.09,532.09,532.09,100.0
2014-06-24 12:35:00,532.1,532.48,532.08,532.48,500.0,532.1,532.48,532.08,532.48,500.0
2014-06-24 12:40:00,532.11,532.31,532.11,532.31,300.0,532.11,532.31,532.11,532.31,300.0
2014-06-24 12:45:00,532.42,532.45,532.42,532.45,200.0,532.42,532.45,532.42,532.45,200.0
2014-06-24 12:50:00,532.13,532.13,532.13,532.13,100.0,532.13,532.13,532.13,532.13,100.0
2014-06-24 12:55:00,532.01,532.01,532.0,532.0,300.0,532.01,532.01,532.0,532.0,300.0
2014-06-24 13:00:00,532.0,532.25,532.0,532.25,200.0,532.0,532.25,532.0,532.25,200.0
2014-06-24 13:05:00,532.12,532.12,531.58,531.58,2500.0,532.12,532.12,531.58,531.58,2500.0
2014-06-24 13:10:00,531.49,531.79,531.49,531.55,400.0,531.49,531.79,531.49,531.55,400.0
2014-06-24 13:15:00,531.03,531.56,530.85,531.38,800.0,531.03,531.56,530.85,531.38,800.0
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 13:25:00,530.94,530.94,530.94,530.94,0.0,530.94,530.94,530.94,530.94,0.0
2014-06-24 13:30:00,531.19,531.24,530.95,530.95,400.0,531.19,531.24,530.95,530.95,400.0
2014-06-24 13:35:00,531.16,531.16,530.9,530.9,300.0,531.16,531.16,530.9,530.9,300.0
2014-06-24 13:40:00,530.68,530.68,530.14,530.18,2000.0,530.68,530.68,530.14,530.18,2000.0
2014-06-24 13:45:00,530.18,530.45,530.18,530.45,4200.0,530.18,530.45,530.18,530.45,4200.0
2014-06-24 13:50:00,529.92,530.26,529.8,530.0,1000.0,529.92,530.26,529.8,530.0,1000.0
2014-06-24 13:55:00,529.66,529.83,529.6,529.6,500.0,529.66,529.83,529.6,529.6,500.0
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 14:05:00,530.14,530.14,530.14,530.14,0.0,530.14,530.14,530.14,530.14,0.0
2014-06-24 14:10:00,529.68,529.68,529.68,529.68,100.0,529.68,529.68,529.68,529.68,100.0
2014-06-24 14:15:00,530.14,530.14,529.77,529.98,1000.0,530.14,530.14,529.77,529.98,1000.0
2014-06-24 14:20:00,529.84,529.88,529.54,529.54,1400.0,529.84,529.88,529.54,529.54,1400.0
2014-06-24 14:25:00,529.4,529.4,529.36,529.36,300.0,529.4,529.4,529.36,529.36,300.0
2014-06-24 14:30:00,529.56,529.56,529.56,529.56,200.0,529.56,529.56,529.56,529.56,200.0
2014-06-24 14:35:00,529.61,529.61,529.19,529.19,700.0,529.61,529.61,529.19,529.19,700.0
2014-06-24 14:40:00,529.27,529.5,529.27,529.3,700.0,529.27,529.5,529.27,529.3,700.0
2014-06-24 14:45:00,529.4,529.42,529.33,529.33,2700.0,529.4,529.42,529.33,529.33,2700.0
2014-06-24 14:50:00,529.34,529.58,529.05,529.42,2000.0,529.34,529.58,529.05,529.42,2000.0
2014-06-24 14:55:00,529.45,529.95,529.37,529.71,2700.0,529.45,529.95,529.37,529.71,2700.0
2014-06-24 15:00:00,529.71,529.71,529.46,529.53,3100.0,529.71,529.71,529.46,529.53,3100.0
2014-06-24 15:05:00,529.64,529.85,529.64,529.85,300.0,529.64,529.85,529.64,529.85,300.0
2014-06-24 15:10:00,529.85,530.17,529.76,530.17,5100.0,529.85,530.17,529.76,530.17,5100.0
2014-06-24 15:15:00,530.18,530.18,529.93,529.93,900.0,530.18,530.18,529.93,529.93,900.0
2014-06-24 15:20:00,529.08,530.23,529.08,530.23,2400.0,529.08,530.23,529.08,530.23,2400.0
2014-06-24 15:25:00,530.23,530.49,530.23,530.49,1200.0,530.23,530.49,530.23,530.49,1200.0
2014-06-24 15:30:00,530.71,530.86,530.71,530.86,1100.0,530.71,530.86,530.71,530.86,1100.0
2014-06-24 15:35:00,530.86,530.86,530.17,530.34,2500.0,530.86,530.86,530.17,530.34,2500.0
2014-06-24 15:40:00,530.34,530.85,530.34,530.83,1800.0,530.34,530.85,530.34,530.83,1800.0
2014-06-24 15:45:00,530.92,530.93,530.14,530.48,5000.0,530.92,530.93,530.14,530.48,5000.0
2014-06-24 15:50:00,530.15,530.53,530.01,530.53,3300.0,530.15,530.53,530.01,530.53,3300.0
2014-06-24 15:55:00,530.82,531.33,530.58,530.67,8500.0,530.82,531.33,530.58,530.67,8500.0
2014-06-25 09:30:00,528.76,529.0,527.08,528.3,1800.0,528.76,529.0,527.08,528.3,1800.0
2014-06-25 09:35:00,529.0,531.37,528.04,528.79,2100.0,529.0,531.37,528.04,528.79,2100.0
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 09:45:00,528.5,528.5,528.5,528.5,0.0,528.5,528.5,528.5,528.5,0.0
2014-06-25 09:50:00,528.06,529.46,528.01,528.53,1800.0,528.06,529.46,528.01,528.53,1800.0
2014-06-25 09:55:00,528.1,528.45,528.0,528.01,500.0,528.1,528.45,528.0,528.01,500.0
2014-06-25 10:00:00,528.08,528.23,526.95,527.35,1900.0,528.08,528.23,526.95,527.35,1900.0
2014-06-25 10:05:00,527.49,528.26,527.25,528.26,2400.0,527.49,528.26,527.25,528.26,2400.0
2014-06-25 10:10:00,528.44,528.76,528.44,528.76,300.0,528.44,528.76,528.44,528.76,300.0
2014-06-25 10:15:00,528.0,528.42,527.11,527.17,2400.0,528.0,528.42,527.11,527.17,2400.0
2014-06-25 10:20:00,527.25,527.85,527.0,527.0,3200.0,527.25,527.85,527.0,527.0,3200.0
2014-06-25 10:25:00,526.9,527.03,526.81,526.88,1100.0,526.9,527.03,526.81,526.88,1100.0
2014-06-25 10:30:00,526.83,527.28,526.52,527.14,800.0,526.83,527.28,526.52,527.14,800.0
2014-06-25 10:35:00,526.95,526.95,526.61,526.88,900.0,526.95,526.95,526.61,526.88,900.0
2014-06-25 10:40:00,526.96,527.29,526.71,527.19,900.0,526.96,527.29,526.71,527.19,900.0
2014-06-25 10:45:00,527.08,527.08,527.03,527.03,200.0,527.08,527.08,527.03,527.03,200.0
2014-06-25 10:50:00,527.4,527.63,527.0,527.63,400.0,527.4,527.63,527.0,527.63,400.0
2014-06-25 10:55:00,527.32,527.83,527.32,527.56,1100.0,527.32,527.83,527.32,527.56,1100.0
2014-06-25 11:00:00,527.87,528.1,527.77,528.1,1500.0,527.87,528.1,527.77,528.1,1500.0
2014-06-25 11:05:00,527.94,527.94,527.6,527.92,2500.0,527.94,527.94,527.6,527.92,2500.0
2014-06-25 11:10:00,527.76,527.91,527.69,527.69,5800.0,527.76,527.91,527.69,527.69,5800.0
2014-06-25 11:15:00,527.79,527.95,527.61,527.61,500.0,527.79,527.95,527.61,527.61,500.0
2014-06-25 11:20:00,527.31,527.6,527.31,527.42,900.0,527.31,527.6,527.31,527.42,900.0
2014-06-25 11:25:00,527.61,527.73,527.47,527.57,1300.0,527.61,527.73,527.47,527.57,1300.0
2014-06-25 11:30:00,527.51,527.63,527.13,527.62,1200.0,527.51,527.63,527.13,527.62,1200.0
2014-06-25 11:35:00,527.62,527.7,527.61,527.7,400.0,527.62,527.7,527.61,527.7,400.0
2014-06-25 11:40:00,527.24,527.74,527.18,527.74,2300.0,527.24,527.74,527.18,527.74,2300.0
2014-06-25 11:45:00,527.74,527.74,527.48,527.5,1300.0,527.74,527.74,527.48,527.5,1300.0
2014-06-25 11:50:00,527.52,527.71,527.52,527.71,700.0,527.52,527.71,527.52,527.71,700.0
2014-06-25 11:55:00,527.52,527.76,527.52,527.76,200.0,527.52,527.76,527.52,527.76,200.0
2014-06-25 12:00:00,527.9,528.68,527.9,528.68,1700.0,527.9,528.68,527.9,528.68,1700.0
2014-06-25 12:05:00,528.27,528.27,528.27,528.27,100.0,528.27,528.27,528.27,528.27,100.0
2014-06-25 12:10:00,528.24,528.24,528.24,528.24,100.0,528.24,528.24,528.24,528.24,100.0
2014-06-25 12:15:00,528.5,528.96,528.5,528.83,600.0,528.5,528.96,528.5,528.83,600.0
2014-06-25 12:20:00,528.83,528.83,528.83,528.83,0.0,528.83,528.83,528.83,528.83,0.0
2014-06-25 12:25:00,529.48,530.16,529.48,530.16,1200.0,529.48,530.16,529.48,530.16,1200.0
2014-06-25 12:30:00,530.23,530.25,529.99,529.99,800.0,530.23,530.25,529.99,529.99,800.0
2014-06-25 12:35:00,529.83,529.83,529.83,529.83,100.0,529.83,529.83,529.83,529.83,100.0
2014-06-25 12:40:00,530.02,530.02,529.71,529.79,400.0,530.02,530.02,529.71,529.79,400.0
2014-06-25 12:45:00,529.75,529.75,529.59,529.59,200.0,529.75,529.75,529.59,529.59,200.0
2014-06-25 12:50:00,529.59,529.59,529.59,529.59,0.0,529.59,529.59,529.59,529.59,0.0
2014-06-25 12:55:00,529.38,529.38,529.38,529.38,100.0,529.38,529.38,529.38,529.38,100.0
2014-06-25 13:00:00,529.5,530.06,529.5,530.06,700.0,529.5,530.06,529.5,530.06,700.0
2014-06-25 13:05:00,529.99,529.99,529.99,529.99,100.0,529.99,529.99,529.99,529.99,100.0
2014-06-25 13:10:00,529.99,529.99,529.99,529.99,0.0,529.99,529.99,529.99,529.99,0.0
2014-06-25 13:15:00,529.79,530.45,529.79,530.45,200.0,529.79,530.45,529.79,530.45,200.0
2014-06-25 13:20:00,530.67,530.67,530.67,530.67,100.0,530.67,530.67,530.67,530.67,100.0
2014-06-25 13:25:00,530.0,530.0,530.0,530.0,800.0,530.0,530.0,530.0,530.0,800.0
2014-06-25 13:30:00,530.11,530.11,530.11,530.11,100.0,530.11,530.11,530.11,530.11,100.0
2014-06-25 13:35:00,530.12,530.12,530.12,530.12,100.0,530.12,530.12,530.12,530.12,100.0
2014-06-25 13:40:00,530.71,530.71,530.71,530.71,100.0,530.71,530.71,530.71,530.71,100.0
2014-06-25 13:45:00,530.18,530.24,530.18,530.18,300.0,530.18,530.24,530.18,530.18,300.0
2014-06-25 13:50:00,530.48,530.94,530.48,530.94,1200.0,530.48,530.94,530.48,530.94,1200.0
2014-06-25 13:55:00,531.17,531.91,530.89,531.91,2000.0,531.17,531.91,530.89,531.91,2000.0
2014-06-25 14:00:00,531.78,531.78,531.13,531.13,1000.0,531.78,531.78,531.13,531.13,1000.0
2014-06-25 14:05:00,531.37,531.37,531.37,531.37,100.0,531.37,531.37,531.37,531.37,100.0
2014-06-25 14:10:00,531.37,531.37,531.37,531.37,0.0,531.37,531.37,531.37,531.37,0.0
2014-06-25 14:15:00,531.51,531.51,531.46,531.46,300.0,531.51,531.51,531.46,531.46,300.0
2014-06-25 14:20:00,531.52,531.52,531.52,531.52,100.0,531.52,531.52,531.52,531.52,100.0
2014-06-25 14:25:00,531.59,531.91,531.59,531.91,1000.0,531.59,531.91,531.59,531.91,1000.0
2014-06-25 14:30:00,531.57,531.59,531.27,531.27,1100.0,531.57,531.59,531.27,531.27,1100.0
2014-06-25 14:35:00,531.5,531.82,531.47,531.82,500.0,531.5,531.82,531.47,531.82,500.0
2014-06-25 14:40:00,531.72,531.72,531.68,531.72,300.0,531.72,531.72,531.68,531.72,300.0
2014-06-25 14:45:00,531.72,531.72,531.46,531.46,400.0,531.72,531.72,531.46,531.46,400.0
2014-06-25 14:50:00,531.49,531.49,531.49,531.49,100.0,531.49,531.49,531.49,531.49,100.0
2014-06-25 14:55:00,531.54,531.58,531.54,531.55,300.0,531.54,531.58,531.54,531.55,300.0
2014-06-25 15:00:00,531.52,531.67,531.11,531.11,800.0,531.52,531.67,531.11,531.11,800.0
2014-06-25 15:05:00,530.88,531.21,530.88,531.21,300.0,530.88,531.21,530.88,531.21,300.0
2014-06-25 15:10:00,531.19,531.19,531.13,531.13,300.0,531.19,531.19,531.13,531.13,300.0
2014-06-25 15:15:00,531.45,532.19,531.42,532.19,900.0,531.45,532.19,531.42,532.19,900.0
2014-06-25 15:20:00,531.82,531.82,531.64,531.64,500.0,531.82,531.82,531.64,531.64,500.0
2014-06-25 15:25:00,531.75,531.75,531.58,531.58,1200.0,531.75,531.75,531.58,531.58,1200.0
2014-06-25 15:30:00,531.75,531.97,531.75,531.95,700.0,531.75,531.97,531.75,531.95,700.0
2014-06-25 15:35:00,531.62,532.04,531.56,532.04,600.0,531.62,532.04,531.56,532.04,600.0
2014-06-25 15:40:00,532.01,532.3,531.87,532.0,2400.0,532.01,532.3,531.87,532.0,2400.0
2014-06-25 15:45:00,531.93,532.09,531.64,531.64,3100.0,531.93,532.09,531.64,531.64,3100.0
2014-06-25 15:50:00,531.72,531.93,531.55,531.55,3600.0,531.72,531.93,531.55,531.55,3600.0
2014-06-25 15:55:00,531.58,532.07,530.97,532.0,12500.0,531.58,532.07,530.97,532.0,12500.0
2014-06-26 09:30:00,530.0,530.0,526.75,527.21,2600.0,530.0,530.0,526.75,527.21,2600.0
2014-06-26 09:35:00,527.49,529.0,527.28,528.94,7200.0,527.49,529.0,527.28,528.94,7200.0
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 09:45:00,528.18,528.18,528.18,528.18,0.0,528.18,528.18,528.18,528.18,0.0
2014-06-26 09:50:00,528.45,528.96,527.94,528.96,2700.0,528.45,528.96,527.94,528.96,2700.0
2014-06-26 09:55:00,529.01,529.43,528.93,529.43,1400.0,529.01,529.43,528.93,529.43,1400.0
2014-06-26 10:00:00,528.87,529.93,528.87,529.93,2300.0,528.87,529.93,528.87,529.93,2300.0
2014-06-26 10:05:00,529.82,530.0,529.63,529.63,3700.0,529.82,530.0,529.63,529.63,3700.0
2014-06-26 10:10:00,529.71,530.0,529.62,529.9,2100.0,529.71,530.0,529.62,529.9,2100.0
2014-06-26 10:15:00,530.0,530.9,529.95,530.72,10200.0,530.0,530.9,529.95,530.72,10200.0
2014-06-26 10:20:00,530.85,531.13,530.77,530.77,3400.0,530.85,531.13,530.77,530.77,3400.0
2014-06-26 10:25:00,530.27,530.65,529.7,530.0,5500.0,530.27,530.65,529.7,530.0,5500.0
2014-06-26 10:30:00,530.0,530.3,530.0,530.28,1000.0,530.0,530.3,530.0,530.28,1000.0
2014-06-26 10:35:00,530.49,530.49,529.81,529.81,800.0,530.49,530.49,529.81,529.81,800.0
2014-06-26 10:40:00,530.72,530.72,530.5,530.56,600.0,530.72,530.72,530.5,530.56,600.0
2014-06-26 10:45:00,530.19,530.95,530.19,530.51,2700.0,530.19,530.95,530.19,530.51,2700.0
2014-06-26 10:50:00,530.67,530.67,530.48,530.48,200.0,530.67,530.67,530.48,530.48,200.0
2014-06-26 10:55:00,530.48,530.48,530.48,530.48,100.0,530.48,530.48,530.48,530.48,100.0
2014-06-26 11:00:00,530.78,530.78,530.78,530.78,100.0,530.78,530.78,530.78,530.78,100.0
2014-06-26 11:05:00,530.97,530.97,530.97,530.97,200.0,530.97,530.97,530.97,530.97,200.0
2014-06-26 11:10:00,531.27,531.27,530.87,530.88,600.0,531.27,531.27,530.87,530.88,600.0
2014-06-26 11:15:00,530.37,531.23,530.37,531.23,1000.0,530.37,531.23,530.37,531.23,1000.0
2014-06-26 11:20:00,531.63,531.63,531.63,531.63,100.0,531.63,531.63,531.63,531.63,100.0
2014-06-26 11:25:00,531.13,531.39,531.13,531.39,200.0,531.13,531.39,531.13,531.39,200.0
2014-06-26 11:30:00,531.58,531.85,531.0,531.0,1400.0,531.58,531.85,531.0,531.0,1400.0
2014-06-26 11:35:00,531.23,531.69,531.23,531.69,500.0,531.23,531.69,531.23,531.69,500.0
2014-06-26 11:40:00,531.69,531.69,531.69,531.69,0.0,531.69,531.69,531.69,531.69,0.0
2014-06-26 11:45:00,531.65,531.65,531.55,531.55,500.0,531.65,531.65,531.55,531.55,500.0
2014-06-26 11:50:00,531.55,531.55,531.55,531.55,0.0,531.55,531.55,531.55,531.55,0.0
2014-06-26 11:55:00,531.39,531.39,531.39,531.39,100.0,531.39,531.39,531.39,531.39,100.0
2014-06-26 12:00:00,531.39,531.39,531.39,531.39,0.0,531.39,531.39,531.39,531.39,0.0
2014-06-26 12:05:00,531.28,531.46,531.28,531.46,500.0,531.28,531.46,531.28,531.46,500.0
2014-06-26 12:10:00,531.05,531.05,530.92,530.92,300.0,531.05,531.05,530.92,530.92,300.0
2014-06-26 12:15:00,531.18,531.18,530.78,531.18,400.0,531.18,531.18,530.78,531.18,400.0
2014-06-26 12:20:00,531.23,531.74,531.19,531.74,500.0,531.23,531.74,531.19,531.74,500.0
2014-06-26 12:25:00,531.13,531.13,530.7,530.7,300.0,531.13,531.13,530.7,530.7,300.0
2014-06-26 12:30:00,530.7,530.7,530.7,530.7,0.0,530.7,530.7,530.7,530.7,0.0
2014-06-26 12:35:00,530.76,530.76,530.7,530.7,200.0,530.76,530.76,530.7,530.7,200.0
2014-06-26 12:40:00,531.05,531.05,531.05,531.05,100.0,531.05,531.05,531.05,531.05,100.0
2014-06-26 12:45:00,530.7,530.76,530.7,530.76,200.0,530.7,530.76,530.7,530.76,200.0
2014-06-26 12:50:00,531.05,531.07,530.8,531.07,300.0,531.05,531.07,530.8,531.07,300.0
2014-06-26 12:55:00,531.09,531.12,530.8,530.83,1100.0,531.09,531.12,530.8,530.83,1100.0
2014-06-26 13:00:00,531.26,531.26,530.8,530.8,300.0,531.26,531.26,530.8,530.8,300.0
2014-06-26 13:05:00,531.26,531.26,530.82,530.82,700.0,531.26,531.26,530.82,530.82,700.0
2014-06-26 13:10:00,530.82,530.82,530.82,530.82,0.0,530.82,530.82,530.82,530.82,0.0
2014-06-26 13:15:00,530.83,530.83,530.83,530.83,100.0,530.83,530.83,530.83,530.83,100.0
2014-06-26 13:20:00,531.28,531.64,531.14,531.14,300.0,531.28,531.64,531.14,531.14,300.0
2014-06-26 13:25:00,531.2,531.77,531.2,531.77,200.0,531.2,531.77,531.2,531.77,200.0
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 13:35:00,531.76,531.76,531.76,531.76,0.0,531.76,531.76,531.76,531.76,0.0
2014-06-26 13:40:00,531.76,531.76,531.76,531.76,0.0,531.76,531.76,531.76,531.76,0.0
2014-06-26 13:45:00,531.76,531.76,531.76,531.76,0.0,531.76,531.76,531.76,531.76,0.0
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 13:55:00,531.77,531.77,531.77,531.77,0.0,531.77,531.77,531.77,531.77,0.0
2014-06-26 14:00:00,531.44,531.44,531.44,531.44,100.0,531.44,531.44,531.44,531.44,100.0
2014-06-26 14:05:00,531.51,531.53,531.44,531.53,1100.0,531.51,531.53,531.44,531.53,1100.0
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 14:15:00,531.33,531.33,531.33,531.33,0.0,531.33,531.33,531.33,531.33,0.0
2014-06-26 14:20:00,531.86,531.86,531.86,531.86,100.0,531.86,531.86,531.86,531.86,100.0
2014-06-26 14:25:00,531.16,531.78,531.16,531.19,600.0,531.16,531.78,531.16,531.19,600.0
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 14:35:00,531.72,531.72,531.72,531.72,0.0,531.72,531.72,531.72,531.72,0.0
2014-06-26 14:40:00,531.72,531.72,531.72,531.72,0.0,531.72,531.72,531.72,531.72,0.0
2014-06-26 14:45:00,531.78,531.78,531.25,531.25,200.0,531.78,531.78,531.25,531.25,200.0
2014-06-26 14:50:00,531.12,531.12,531.12,531.12,200.0,531.12,531.12,531.12,531.12,200.0
2014-06-26 14:55:00,531.64,531.64,530.83,530.83,700.0,531.64,531.64,530.83,530.83,700.0
2014-06-26 15:00:00,530.58,531.14,530.58,531.14,600.0,530.58,531.14,530.58,531.14,600.0
2014-06-26 15:05:00,531.26,531.33,531.26,531.28,500.0,531.26,531.33,531.26,531.28,500.0
2014-06-26 15:10:00,531.48,532.41,531.25,531.25,800.0,531.48,532.41,531.25,531.25,800.0
2014-06-26 15:15:00,531.24,531.24,530.75,530.75,600.0,531.24,531.24,530.75,530.75,600.0
2014-06-26 15:20:00,531.06,531.14,530.95,531.14,1100.0,531.06,531.14,530.95,531.14,1100.0
2014-06-26 15:25:00,531.1,531.3,530.85,531.08,2200.0,531.1,531.3,530.85,531.08,2200.0
2014-06-26 15:30:00,531.0,531.38,531.0,531.0,900.0,531.0,531.38,531.0,531.0,900.0
2014-06-26 15:35:00,531.15,531.47,531.15,531.2,1000.0,531.15,531.47,531.15,531.2,1000.0
2014-06-26 15:40:00,531.45,531.45,531.09,531.11,1200.0,531.45,531.45,531.09,531.11,1200.0
2014-06-26 15:45:00,530.96,531.43,530.84,531.05,4500.0,530.96,531.43,530.84,531.05,4500.0
2014-06-26 15:50:00,531.29,531.51,530.96,531.42,2300.0,531.29,531.51,530.96,531.42,2300.0
2014-06-26 15:55:00,531.28,532.65,531.28,532.36,6200.0,531.28,532.65,531.28,532.36,6200.0
2014-06-27 09:30:00,530.57,530.91,528.91,529.36,1000.0,530.57,530.91,528.91,529.36,1000.0
2014-06-27 09:35:00,531.38,531.38,531.38,531.38,100.0,531.38,531.38,531.38,531.38,100.0
2014-06-27 09:40:00,530.72,530.72,530.72,530.72,100.0,530.72,530.72,530.72,530.72,100.0
2014-06-27 09:45:00,530.55,530.55,529.84,529.84,200.0,530.55,530.55,529.84,529.84,200.0
2014-06-27 09:50:00,529.84,529.84,529.84,529.84,0.0,529.84,529.84,529.84,529.84,0.0
2014-06-27 09:55:00,530.44,531.56,530.44,531.56,7800.0,530.44,531.56,530.44,531.56,7800.0
2014-06-27 10:00:00,531.56,531.56,531.56,531.56,0.0,531.56,531.56,531.56,531.56,0.0
2014-06-27 10:05:00,531.74,531.74,531.74,531.74,100.0,531.74,531.74,531.74,531.74,100.0
2014-06-27 10:10:00,532.26,532.69,532.01,532.01,400.0,532.26,532.69,532.01,532.01,400.0
2014-06-27 10:15:00,532.38,532.74,532.38,532.74,200.0,532.38,532.74,532.38,532.74,200.0
2014-06-27 10:20:00,532.66,532.66,532.66,532.66,100.0,532.66,532.66,532.66,532.66,100.0
2014-06-27 10:25:00,533.36,533.36,533.0,533.0,500.0,533.36,533.36,533.0,533.0,500.0
2014-06-27 10:30:00,532.94,532.94,532.94,532.94,100.0,532.94,532.94,532.94,532.94,100.0
2014-06-27 10:35:00,533.35,533.37,533.3,533.3,400.0,533.35,533.37,533.3,533.3,400.0
2014-06-27 10:40:00,533.48,533.77,533.42,533.42,400.0,533.48,533.77,533.42,533.42,400.0
2014-06-27 10:45:00,533.41,533.5,533.11,533.47,2600.0,533.41,533.5,533.11,533.47,2600.0
2014-06-27 10:50:00,532.77,533.49,532.77,533.06,1000.0,532.77,533.49,532.77,533.06,1000.0
2014-06-27 10:55:00,532.99,533.3,532.99,533.08,600.0,532.99,533.3,532.99,533.08,600.0
2014-06-27 11:00:00,533.15,533.15,533.15,533.15,100.0,533.15,533.15,533.15,533.15,100.0
2014-06-27 11:05:00,533.35,533.35,533.28,533.28,300.0,533.35,533.35,533.28,533.28,300.0
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 11:15:00,533.28,533.28,533.28,533.28,0.0,533.28,533.28,533.28,533.28,0.0
2014-06-27 11:20:00,532.74,533.59,532.74,533.59,300.0,532.74,533.59,532.74,533.59,300.0
2014-06-27 11:25:00,533.06,533.06,533.06,533.06,200.0,533.06,533.06,533.06,533.06,200.0
2014-06-27 11:30:00,533.06,533.06,533.06,533.06,0.0,533.06,533.06,533.06,533.06,0.0
2014-06-27 11:35:00,533.47,533.77,533.34,533.34,400.0,533.47,533.77,533.34,533.34,400.0
2014-06-27 11:40:00,533.34,533.34,533.34,533.34,0.0,533.34,533.34,533.34,533.34,0.0
2014-06-27 11:45:00,533.77,533.77,533.59,533.59,200.0,533.77,533.77,533.59,533.59,200.0
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 11:55:00,533.44,533.44,533.44,533.44,0.0,533.44,533.44,533.44,533.44,0.0
2014-06-27 12:00:00,533.44,533.44,533.44,533.44,0.0,533.44,533.44,533.44,533.44,0.0
2014-06-27 12:05:00,533.41,533.41,533.41,533.41,100.0,533.41,533.41,533.41,533.41,100.0
2014-06-27 12:10:00,533.4,533.4,532.52,532.52,300.0,533.4,533.4,532.52,532.52,300.0
2014-06-27 12:15:00,533.0,533.0,533.0,533.0,100.0,533.0,533.0,533.0,533.0,100.0
2014-06-27 12:20:00,533.0,533.0,533.0,533.0,0.0,533.0,533.0,533.0,533.0,0.0
2014-06-27 12:25:00,533.32,533.32,532.78,532.78,200.0,533.32,533.32,532.78,532.78,200.0
2014-06-27 12:30:00,532.78,532.78,532.78,532.78,0.0,532.78,532.78,532.78,532.78,0.0
2014-06-27 12:35:00,533.0,533.0,533.0,533.0,100.0,533.0,533.0,533.0,533.0,100.0
2014-06-27 12:40:00,533.4,533.4,533.4,533.4,200.0,533.4,533.4,533.4,533.4,200.0
2014-06-27 12:45:00,533.13,533.41,533.12,533.41,1000.0,533.13,533.41,533.12,533.41,1000.0
2014-06-27 12:50:00,533.41,533.41,533.41,533.41,0.0,533.41,533.41,533.41,533.41,0.0
2014-06-27 12:55:00,532.97,532.97,532.97,532.97,100.0,532.97,532.97,532.97,532.97,100.0
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 13:05:00,533.12,533.12,533.12,533.12,0.0,533.12,533.12,533.12,533.12,0.0
2014-06-27 13:10:00,533.12,533.12,533.12,533.12,0.0,533.12,533.12,533.12,533.12,0.0
2014-06-27 13:15:00,533.36,533.36,532.53,532.76,1500.0,533.36,533.36,532.53,532.76,1500.0
2014-06-27 13:20:00,532.63,532.63,532.59,532.59,200.0,532.63,532.63,532.59,532.59,200.0
2014-06-27 13:25:00,532.41,532.41,532.41,532.41,200.0,532.41,532.41,532.41,532.41,200.0
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 13:35:00,532.38,532.38,532.38,532.38,0.0,532.38,532.38,532.38,532.38,0.0
2014-06-27 13:40:00,532.36,532.91,532.36,532.91,400.0,532.36,532.91,532.36,532.91,400.0
2014-06-27 13:45:00,532.97,532.97,532.97,532.97,100.0,532.97,532.97,532.97,532.97,100.0
2014-06-27 13:50:00,532.97,532.97,532.97,532.97,0.0,532.97,532.97,532.97,532.97,0.0
2014-06-27 13:55:00,532.97,532.97,532.97,532.97,0.0,532.97,532.97,532.97,532.97,0.0
2014-06-27 14:00:00,533.07,533.47,533.07,533.18,300.0,533.07,533.47,533.07,533.18,300.0
2014-06-27 14:05:00,533.74,533.74,533.74,533.74,100.0,533.74,533.74,533.74,533.74,100.0
2014-06-27 14:10:00,533.74,533.74,533.74,533.74,100.0,533.74,533.74,533.74,533.74,100.0
2014-06-27 14:15:00,533.49,533.68,533.31,533.68,500.0,533.49,533.68,533.31,533.68,500.0
2014-06-27 14:20:00,533.53,533.53,533.53,533.53,100.0,533.53,533.53,533.53,533.53,100.0
2014-06-27 14:25:00,533.46,533.46,532.76,533.18,500.0,533.46,533.46,532.76,533.18,500.0
2014-06-27 14:30:00,533.24,533.37,533.24,533.37,800.0,533.24,533.37,533.24,533.37,800.0
2014-06-27 14:35:00,533.37,533.37,533.37,533.37,200.0,533.37,533.37,533.37,533.37,200.0
2014-06-27 14:40:00,533.5,533.69,533.38,533.38,400.0,533.5,533.69,533.38,533.38,400.0
2014-06-27 14:45:00,533.94,533.94,533.25,533.25,400.0,533.94,533.94,533.25,533.25,400.0
2014-06-27 14:50:00,533.32,533.48,533.32,533.48,600.0,533.32,533.48,533.32,533.48,600.0
2014-06-27 14:55:00,533.16,533.16,532.79,532.79,200.0,533.16,533.16,532.79,532.79,200.0
2014-06-27 15:00:00,532.92,533.2,532.92,533.2,200.0,532.92,533.2,532.92,533.2,200.0
2014-06-27 15:05:00,533.25,533.53,532.97,533.53,800.0,533.25,533.53,532.97,533.53,800.0
2014-06-27 15:10:00,533.53,533.95,533.37,533.78,5700.0,533.53,533.95,533.37,533.78,5700.0
2014-06-27 15:15:00,533.78,534.0,533.55,533.64,800.0,533.78,534.0,533.55,533.64,800.0
2014-06-27 15:20:00,533.56,533.66,533.56,533.65,300.0,533.56,533.66,533.56,533.65,300.0
2014-06-27 15:25:00,533.71,533.72,533.7,533.7,300.0,533.71,533.72,533.7,533.7,300.0
2014-06-27 15:30:00,533.81,534.61,533.81,534.12,900.0,533.81,534.61,533.81,534.12,900.0
2014-06-27 15:35:00,534.65,534.65,534.16,534.16,600.0,534.65,534.65,534.16,534.16,600.0
2014-06-27 15:40:00,534.06,534.59,533.85,534.42,900.0,534.06,534.59,533.85,534.42,900.0
2014-06-27 15:45:00,534.58,535.0,534.16,534.34,6000.0,534.58,535.0,534.16,534.34,6000.0
2014-06-27 15:50:00,534.43,534.6,533.99,533.99,4700.0,534.43,534.6,533.99,533.99,4700.0
2014-06-27 15:55:00,534.2,535.51,534.1,535.29,17700.0,534.2,535.51,534.1,535.29,17700.0
2014-06-30 09:30:00,533.0,533.0,532.46,532.46,2600.0,533.0,533.0,532.46,532.46,2600.0
2014-06-30 09:35:00,532.71,532.71,532.71,532.71,100.0,532.71,532.71,532.71,532.71,100.0
2014-06-30 09:40:00,533.16,533.28,532.67,532.79,500.0,533.16,533.28,532.67,532.79,500.0
2014-06-30 09:45:00,532.79,532.79,532.26,532.26,400.0,532.79,532.79,532.26,532.26,400.0
2014-06-30 09:50:00,532.77,532.77,532.25,532.32,1200.0,532.77,532.77,532.25,532.32,1200.0
2014-06-30 09:55:00,532.76,533.35,532.28,532.96,2600.0,532.76,533.35,532.28,532.96,2600.0
2014-06-30 10:00:00,533.2,533.2,533.17,533.17,300.0,533.2,533.2,533.17,533.17,300.0
2014-06-30 10:05:00,533.26,533.9,533.24,533.24,1200.0,533.26,533.9,533.24,533.24,1200.0
2014-06-30 10:10:00,533.3,533.74,533.3,533.74,200.0,533.3,533.74,533.3,533.74,200.0
2014-06-30 10:15:00,533.8,534.0,533.8,534.0,400.0,533.8,534.0,533.8,534.0,400.0
2014-06-30 10:20:00,533.62,533.62,533.62,533.62,100.0,533.62,533.62,533.62,533.62,100.0
2014-06-30 10:25:00,533.58,533.58,533.58,533.58,200.0,533.58,533.58,533.58,533.58,200.0
2014-06-30 10:30:00,533.58,533.58,533.58,533.58,0.0,533.58,533.58,533.58,533.58,0.0
2014-06-30 10:35:00,533.59,533.59,532.63,532.98,1300.0,533.59,533.59,532.63,532.98,1300.0
2014-06-30 10:40:00,532.91,533.39,532.91,533.39,400.0,532.91,533.39,532.91,533.39,400.0
2014-06-30 10:45:00,533.01,533.01,533.01,533.01,100.0,533.01,533.01,533.01,533.01,100.0
2014-06-30 10:50:00,532.96,533.41,532.79,532.84,1700.0,532.96,533.41,532.79,532.84,1700.0
2014-06-30 10:55:00,532.54,532.54,532.54,532.54,100.0,532.54,532.54,532.54,532.54,100.0
2014-06-30 11:00:00,533.13,533.13,532.47,533.0,500.0,533.13,533.13,532.47,533.0,500.0
2014-06-30 11:05:00,532.45,532.87,532.45,532.79,5300.0,532.45,532.87,532.45,532.79,5300.0
2014-06-30 11:10:00,532.8,533.72,532.8,533.37,1600.0,532.8,533.72,532.8,533.37,1600.0
2014-06-30 11:15:00,533.69,533.69,533.69,533.69,100.0,533.69,533.69,533.69,533.69,100.0
2014-06-30 11:20:00,533.28,533.28,533.28,533.28,100.0,533.28,533.28,533.28,533.28,100.0
2014-06-30 11:25:00,533.91,534.34,533.91,534.01,400.0,533.91,534.34,533.91,534.01,400.0
2014-06-30 11:30:00,534.2,534.39,534.15,534.39,700.0,534.2,534.39,534.15,534.39,700.0
2014-06-30 11:35:00,534.37,534.37,534.12,534.36,300.0,534.37,534.37,534.12,534.36,300.0
2014-06-30 11:40:00,534.41,534.65,534.41,534.65,300.0,534.41,534.65,534.41,534.65,300.0
2014-06-30 11:45:00,534.4,534.7,534.4,534.7,1300.0,534.4,534.7,534.4,534.7,1300.0
2014-06-30 11:50:00,534.17,534.66,534.05,534.66,1200.0,534.17,534.66,534.05,534.66,1200.0
2014-06-30 11:55:00,534.29,534.36,533.92,533.94,2500.0,534.29,534.36,533.92,533.94,2500.0
2014-06-30 12:00:00,533.93,534.25,533.93,534.25,800.0,533.93,534.25,533.93,534.25,800.0
2014-06-30 12:05:00,534.03,534.57,534.01,534.02,600.0,534.03,534.57,534.01,534.02,600.0
2014-06-30 12:10:00,533.93,533.93,533.93,533.93,100.0,533.93,533.93,533.93,533.93,100.0
2014-06-30 12:15:00,534.27,534.4,534.27,534.4,400.0,534.27,534.4,534.27,534.4,400.0
2014-06-30 12:20:00,534.44,534.55,534.34,534.55,700.0,534.44,534.55,534.34,534.55,700.0
2014-06-30 12:25:00,534.73,534.73,533.99,533.99,200.0,534.73,534.73,533.99,533.99,200.0
2014-06-30 12:30:00,534.5,534.87,534.5,534.74,400.0,534.5,534.87,534.5,534.74,400.0
2014-06-30 12:35:00,534.57,534.57,534.26,534.55,400.0,534.57,534.57,534.26,534.55,400.0
2014-06-30 12:40:00,534.68,534.68,534.67,534.67,200.0,534.68,534.68,534.67,534.67,200.0
2014-06-30 12:45:00,534.26,534.66,534.23,534.66,400.0,534.26,534.66,534.23,534.66,400.0
2014-06-30 12:50:00,534.71,534.71,534.71,534.71,100.0,534.71,534.71,534.71,534.71,100.0
2014-06-30 12:55:00,534.35,534.71,534.33,534.33,800.0,534.35,534.71,534.33,534.33,800.0
2014-06-30 13:00:00,534.67,534.71,534.67,534.71,300.0,534.67,534.71,534.67,534.71,300.0
2014-06-30 13:05:00,534.71,534.71,534.42,534.48,700.0,534.71,534.71,534.42,534.48,700.0
2014-06-30 13:10:00,534.4,534.85,534.4,534.63,1600.0,534.4,534.85,534.4,534.63,1600.0
2014-06-30 13:15:00,534.64,534.64,534.3,534.48,1300.0,534.64,534.64,534.3,534.48,1300.0
2014-06-30 13:20:00,534.35,534.47,534.35,534.47,500.0,534.35,534.47,534.35,534.47,500.0
2014-06-30 13:25:00,534.55,534.69,534.44,534.69,400.0,534.55,534.69,534.44,534.69,400.0
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 13:35:00,534.78,534.78,534.78,534.78,0.0,534.78,534.78,534.78,534.78,0.0
2014-06-30 13:40:00,534.55,535.0,534.55,535.0,1600.0,534.55,535.0,534.55,535.0,1600.0
2014-06-30 13:45:00,534.8,534.91,534.8,534.91,400.0,534.8,534.91,534.8,534.91,400.0
2014-06-30 13:50:00,534.81,534.95,534.81,534.95,400.0,534.81,534.95,534.81,534.95,400.0
2014-06-30 13:55:00,534.74,535.02,534.7,534.7,1800.0,534.74,535.02,534.7,534.7,1800.0
2014-06-30 14:00:00,534.71,534.71,534.36,534.55,2400.0,534.71,534.71,534.36,534.55,2400.0
2014-06-30 14:05:00,534.41,535.33,534.41,535.17,1000.0,534.41,535.33,534.41,535.17,1000.0
2014-06-30 14:10:00,535.34,535.67,535.0,535.67,2200.0,535.34,535.67,535.0,535.67,2200.0
2014-06-30 14:15:00,535.82,535.82,535.46,535.46,2400.0,535.82,535.82,535.46,535.46,2400.0
2014-06-30 14:20:00,535.46,535.51,535.05,535.51,1700.0,535.46,535.51,535.05,535.51,1700.0
2014-06-30 14:25:00,535.34,535.83,535.34,535.46,1200.0,535.34,535.83,535.34,535.46,1200.0
2014-06-30 14:30:00,535.38,535.83,535.29,535.83,1400.0,535.38,535.83,535.29,535.83,1400.0
2014-06-30 14:35:00,535.83,535.83,535.41,535.83,1100.0,535.83,535.83,535.41,535.83,1100.0
2014-06-30 14:40:00,535.83,535.83,534.88,534.88,2100.0,535.83,535.83,534.88,534.88,2100.0
2014-06-30 14:45:00,535.17,535.77,535.17,535.52,1700.0,535.17,535.77,535.17,535.52,1700.0
2014-06-30 14:50:00,535.77,536.45,535.77,536.4,2200.0,535.77,536.45,535.77,536.4,2200.0
2014-06-30 14:55:00,536.15,536.15,535.71,535.81,3100.0,536.15,536.15,535.71,535.81,3100.0
2014-06-30 15:00:00,536.04,536.04,535.75,535.96,1400.0,536.04,536.04,535.75,535.96,1400.0
2014-06-30 15:05:00,536.06,536.45,536.06,536.14,2000.0,536.06,536.45,536.06,536.14,2000.0
2014-06-30 15:10:00,535.93,536.11,535.86,535.97,2900.0,535.93,536.11,535.86,535.97,2900.0
2014-06-30 15:15:00,536.02,536.12,535.79,536.04,2300.0,536.02,536.12,535.79,536.04,2300.0
2014-06-30 15:20:00,535.97,535.97,535.57,535.59,3200.0,535.97,535.97,535.57,535.59,3200.0
2014-06-30 15:25:00,535.5,535.98,535.14,535.82,3600.0,535.5,535.98,535.14,535.82,3600.0
2014-06-30 15:30:00,536.14,536.18,535.96,536.1,4500.0,536.14,536.18,535.96,536.1,4500.0
2014-06-30 15:35:00,536.15,536.25,536.1,536.1,3100.0,536.15,536.25,536.1,536.1,3100.0
2014-06-30 15:40:00,536.02,536.18,535.99,536.0,4100.0,536.02,536.18,535.99,536.0,4100.0
2014-06-30 15:45:00,536.0,536.29,535.67,535.9,7600.0,536.0,536.29,535.67,535.9,7600.0
2014-06-30 15:50:00,535.9,536.17,535.72,535.96,4500.0,535.9,536.17,535.72,535.96,4500.0
2014-06-30 15:55:00,535.93,536.45,535.62,536.21,12000.0,535.93,536.45,535.62,536.21,12000.0
2014-07-01 09:30:00,537.0,537.0,535.23,535.74,1600.0,537.0,537.0,535.23,535.74,1600.0
2014-07-01 09:35:00,535.57,535.71,535.55,535.69,400.0,535.57,535.71,535.55,535.69,400.0
2014-07-01 09:40:00,535.19,535.87,535.19,535.19,300.0,535.19,535.87,535.19,535.19,300.0
2014-07-01 09:45:00,535.25,536.5,535.25,535.33,1300.0,535.25,536.5,535.25,535.33,1300.0
2014-07-01 09:50:00,536.25,536.84,535.51,535.75,2300.0,536.25,536.84,535.51,535.75,2300.0
2014-07-01 09:55:00,536.01,536.53,535.46,535.96,4200.0,536.01,536.53,535.46,535.96,4200.0
2014-07-01 10:00:00,535.52,536.03,535.52,536.01,1600.0,535.52,536.03,535.52,536.01,1600.0
2014-07-01 10:05:00,536.0,536.39,535.94,536.04,1200.0,536.0,536.39,535.94,536.04,1200.0
2014-07-01 10:10:00,536.54,536.54,535.92,535.92,4400.0,536.54,536.54,535.92,535.92,4400.0
2014-07-01 10:15:00,535.93,536.23,535.93,536.15,600.0,535.93,536.23,535.93,536.15,600.0
2014-07-01 10:20:00,536.32,536.34,536.05,536.09,1500.0,536.32,536.34,536.05,536.09,1500.0
2014-07-01 10:25:00,535.88,536.12,534.53,535.22,3100.0,535.88,536.12,534.53,535.22,3100.0
2014-07-01 10:30:00,535.25,535.25,534.83,535.24,1800.0,535.25,535.25,534.83,535.24,1800.0
2014-07-01 10:35:00,535.24,535.73,535.24,535.71,700.0,535.24,535.73,535.24,535.71,700.0
2014-07-01 10:40:00,535.6,535.6,535.22,535.22,200.0,535.6,535.6,535.22,535.22,200.0
2014-07-01 10:45:00,535.16,535.16,535.13,535.13,200.0,535.16,535.16,535.13,535.13,200.0
2014-07-01 10:50:00,535.13,535.13,534.84,534.84,500.0,535.13,535.13,534.84,534.84,500.0
2014-07-01 10:55:00,535.43,535.43,534.9,535.21,300.0,535.43,535.43,534.9,535.21,300.0
2014-07-01 11:00:00,534.97,535.2,534.59,534.62,2800.0,534.97,535.2,534.59,534.62,2800.0
2014-07-01 11:05:00,534.6,535.16,534.59,534.65,1200.0,534.6,535.16,534.59,534.65,1200.0
2014-07-01 11:10:00,535.13,535.4,534.73,535.36,4600.0,535.13,535.4,534.73,535.36,4600.0
2014-07-01 11:15:00,535.63,535.74,535.12,535.74,1300.0,535.63,535.74,535.12,535.74,1300.0
2014-07-01 11:20:00,535.89,535.89,535.19,535.19,600.0,535.89,535.89,535.19,535.19,600.0
2014-07-01 11:25:00,535.57,535.81,535.31,535.81,900.0,535.57,535.81,535.31,535.81,900.0
2014-07-01 11:30:00,535.7,535.94,535.57,535.94,900.0,535.7,535.94,535.57,535.94,900.0
2014-07-01 11:35:00,535.97,535.99,535.66,535.72,500.0,535.97,535.99,535.66,535.72,500.0
2014-07-01 11:40:00,535.98,535.98,535.66,535.67,500.0,535.98,535.98,535.66,535.67,500.0
2014-07-01 11:45:00,535.81,536.0,535.67,536.0,700.0,535.81,536.0,535.67,536.0,700.0
2014-07-01 11:50:00,535.97,535.97,535.49,535.49,300.0,535.97,535.97,535.49,535.49,300.0
2014-07-01 11:55:00,535.45,535.97,535.33,535.88,3700.0,535.45,535.97,535.33,535.88,3700.0
2014-07-01 12:00:00,535.55,535.99,535.55,535.75,1700.0,535.55,535.99,535.55,535.75,1700.0
2014-07-01 12:05:00,536.0,536.4,535.75,535.77,4000.0,536.0,536.4,535.75,535.77,4000.0
2014-07-01 12:10:00,535.85,536.14,535.85,535.95,500.0,535.85,536.14,535.85,535.95,500.0
2014-07-01 12:15:00,536.28,536.28,535.95,535.96,600.0,536.28,536.28,535.95,535.96,600.0
2014-07-01 12:20:00,536.34,536.4,536.04,536.26,900.0,536.34,536.4,536.04,536.26,900.0
2014-07-01 12:25:00,536.57,536.63,536.3,536.37,500.0,536.57,536.63,536.3,536.37,500.0
2014-07-01 12:30:00,536.86,536.89,536.46,536.46,400.0,536.86,536.89,536.46,536.46,400.0
2014-07-01 12:35:00,537.0,537.0,536.5,536.5,800.0,537.0,537.0,536.5,536.5,800.0
2014-07-01 12:40:00,536.46,536.46,536.46,536.46,100.0,536.46,536.46,536.46,536.46,100.0
2014-07-01 12:45:00,536.74,537.04,536.62,536.78,900.0,536.74,537.04,536.62,536.78,900.0
2014-07-01 12:50:00,536.98,537.38,536.66,536.66,1400.0,536.98,537.38,536.66,536.66,1400.0
2014-07-01 12:55:00,536.59,536.68,536.57,536.68,300.0,536.59,536.68,536.57,536.68,300.0
2014-07-01 13:00:00,536.67,536.97,536.49,536.97,500.0,536.67,536.97,536.49,536.97,500.0
2014-07-01 13:05:00,536.95,537.36,536.95,537.3,1700.0,536.95,537.36,536.95,537.3,1700.0
2014-07-01 13:10:00,537.27,537.7,537.27,537.7,200.0,537.27,537.7,537.27,537.7,200.0
2014-07-01 13:15:00,537.31,537.31,537.25,537.25,200.0,537.31,537.31,537.25,537.25,200.0
2014-07-01 13:20:00,537.28,537.92,537.28,537.82,300.0,537.28,537.92,537.28,537.82,300.0
2014-07-01 13:25:00,537.87,537.93,537.72,537.93,1700.0,537.87,537.93,537.72,537.93,1700.0
2014-07-01 13:30:00,538.06,538.06,537.61,537.61,500.0,538.06,538.06,537.61,537.61,500.0
2014-07-01 13:35:00,537.74,537.98,537.74,537.78,400.0,537.74,537.98,537.74,537.78,400.0
2014-07-01 13:40:00,538.0,538.06,537.93,537.93,400.0,538.0,538.06,537.93,537.93,400.0
2014-07-01 13:45:00,537.91,537.96,537.69,537.83,800.0,537.91,537.96,537.69,537.83,800.0
2014-07-01 13:50:00,537.8,538.01,537.75,537.98,6000.0,537.8,538.01,537.75,537.98,6000.0
2014-07-01 13:55:00,537.97,538.13,537.42,537.42,6100.0,537.97,538.13,537.42,537.42,6100.0
2014-07-01 14:00:00,537.44,537.44,537.38,537.38,300.0,537.44,537.44,537.38,537.38,300.0
2014-07-01 14:05:00,536.95,537.3,536.93,536.93,600.0,536.95,537.3,536.93,536.93,600.0
2014-07-01 14:10:00,537.32,537.76,537.32,537.76,600.0,537.32,537.76,537.32,537.76,600.0
2014-07-01 14:15:00,537.72,537.72,537.72,537.72,100.0,537.72,537.72,537.72,537.72,100.0
2014-07-01 14:20:00,537.31,537.5,536.98,536.98,900.0,537.31,537.5,536.98,536.98,900.0
2014-07-01 14:25:00,537.25,537.4,536.92,536.92,900.0,537.25,537.4,536.92,536.92,900.0
2014-07-01 14:30:00,537.27,537.27,536.83,536.83,300.0,537.27,537.27,536.83,536.83,300.0
2014-07-01 14:35:00,537.18,537.18,536.88,536.88,200.0,537.18,537.18,536.88,536.88,200.0
2014-07-01 14:40:00,536.85,536.85,536.81,536.81,200.0,536.85,536.85,536.81,536.81,200.0
2014-07-01 14:45:00,537.17,537.17,536.89,536.89,200.0,537.17,537.17,536.89,536.89,200.0
2014-07-01 14:50:00,536.86,537.75,536.86,537.75,2300.0,536.86,537.75,536.86,537.75,2300.0
2014-07-01 14:55:00,537.71,538.2,537.71,538.2,1300.0,537.71,538.2,537.71,538.2,1300.0
2014-07-01 15:00:00,538.1,538.1,537.89,537.89,1100.0,538.1,538.1,537.89,537.89,1100.0
2014-07-01 15:05:00,537.97,537.97,537.82,537.82,300.0,537.97,537.97,537.82,537.82,300.0
2014-07-01 15:10:00,537.74,537.88,537.49,537.49,400.0,537.74,537.88,537.49,537.49,400.0
2014-07-01 15:15:00,537.49,538.25,537.32,538.25,1600.0,537.49,538.25,537.32,538.25,1600.0
2014-07-01 15:20:00,538.14,538.14,537.78,537.78,900.0,538.14,538.14,537.78,537.78,900.0
2014-07-01 15:25:00,537.84,537.99,537.53,537.99,1800.0,537.84,537.99,537.53,537.99,1800.0
2014-07-01 15:30:00,537.53,537.58,537.5,537.5,400.0,537.53,537.58,537.5,537.5,400.0
2014-07-01 15:35:00,537.91,537.94,537.34,537.34,1700.0,537.91,537.94,537.34,537.34,1700.0
2014-07-01 15:40:00,537.22,537.49,537.14,537.18,900.0,537.22,537.49,537.14,537.18,900.0
2014-07-01 15:45:00,537.44,537.44,537.04,537.28,1000.0,537.44,537.44,537.04,537.28,1000.0
2014-07-01 15:50:00,537.06,537.28,536.58,536.96,3200.0,537.06,537.28,536.58,536.96,3200.0
2014-07-01 15:55:00,537.0,537.2,536.77,536.82,9200.0,537.0,537.2,536.77,536.82,9200.0
2014-07-02 09:30:00,534.84,537.79,534.84,534.97,1600.0,534.84,537.79,534.84,534.97,1600.0
2014-07-02 09:35:00,536.8,536.8,534.65,535.03,6100.0,536.8,536.8,534.65,535.03,6100.0
2014-07-02 09:40:00,535.03,535.93,533.93,534.64,4500.0,535.03,535.93,533.93,534.64,4500.0
2014-07-02 09:45:00,534.74,534.74,533.52,534.05,3100.0,534.74,534.74,533.52,534.05,3100.0
2014-07-02 09:50:00,534.18,534.37,533.86,534.37,400.0,534.18,534.37,533.86,534.37,400.0
2014-07-02 09:55:00,534.54,535.01,534.0,534.0,8500.0,534.54,535.01,534.0,534.0,8500.0
2014-07-02 10:00:00,534.0,535.49,534.0,534.97,3300.0,534.0,535.49,534.0,534.97,3300.0
2014-07-02 10:05:00,534.9,535.03,534.36,534.36,1100.0,534.9,535.03,534.36,534.36,1100.0
2014-07-02 10:10:00,534.3,534.88,534.3,534.64,900.0,534.3,534.88,534.3,534.64,900.0
2014-07-02 10:15:00,534.65,535.01,534.39,534.72,1500.0,534.65,535.01,534.39,534.72,1500.0
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 10:25:00,534.75,534.75,534.75,534.75,0.0,534.75,534.75,534.75,534.75,0.0
2014-07-02 10:30:00,534.72,534.72,534.72,534.72,100.0,534.72,534.72,534.72,534.72,100.0
2014-07-02 10:35:00,534.73,534.74,534.73,534.74,200.0,534.73,534.74,534.73,534.74,200.0
2014-07-02 10:40:00,534.79,535.0,534.79,535.0,500.0,534.79,535.0,534.79,535.0,500.0
2014-07-02 10:45:00,534.83,535.08,534.76,535.0,2900.0,534.83,535.08,534.76,535.0,2900.0
2014-07-02 10:50:00,534.92,534.92,534.92,534.92,100.0,534.92,534.92,534.92,534.92,100.0
2014-07-02 10:55:00,534.87,534.88,534.87,534.88,200.0,534.87,534.88,534.87,534.88,200.0
2014-07-02 11:00:00,534.81,534.81,534.81,534.81,100.0,534.81,534.81,534.81,534.81,100.0
2014-07-02 11:05:00,534.77,534.98,534.72,534.83,2600.0,534.77,534.98,534.72,534.83,2600.0
2014-07-02 11:10:00,534.75,534.86,534.3,534.35,1300.0,534.75,534.86,534.3,534.35,1300.0
2014-07-02 11:15:00,534.48,534.48,534.48,534.48,200.0,534.48,534.48,534.48,534.48,200.0
2014-07-02 11:20:00,534.32,534.59,534.32,534.59,300.0,534.32,534.59,534.32,534.59,300.0
2014-07-02 11:25:00,534.6,534.6,534.42,534.42,300.0,534.6,534.6,534.42,534.42,300.0
2014-07-02 11:30:00,534.74,534.74,534.35,534.35,500.0,534.74,534.74,534.35,534.35,500.0
2014-07-02 11:35:00,534.61,534.62,534.25,534.25,400.0,534.61,534.62,534.25,534.25,400.0
2014-07-02 11:40:00,534.62,534.62,534.62,534.62,100.0,534.62,534.62,534.62,534.62,100.0
2014-07-02 11:45:00,534.24,534.34,534.06,534.34,1100.0,534.24,534.34,534.06,534.34,1100.0
2014-07-02 11:50:00,534.27,534.4,534.05,534.09,600.0,534.27,534.4,534.05,534.09,600.0
2014-07-02 11:55:00,534.21,534.24,534.21,534.24,3700.0,534.21,534.24,534.21,534.24,3700.0
2014-07-02 12:00:00,534.27,534.4,534.14,534.14,1900.0,534.27,534.4,534.14,534.14,1900.0
2014-07-02 12:05:00,534.06,534.06,534.06,534.06,100.0,534.06,534.06,534.06,534.06,100.0
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 12:15:00,534.0,534.0,534.0,534.0,0.0,534.0,534.0,534.0,534.0,0.0
2014-07-02 12:20:00,533.82,534.3,533.82,534.3,200.0,533.82,534.3,533.82,534.3,200.0
2014-07-02 12:25:00,534.32,534.32,534.32,534.32,200.0,534.32,534.32,534.32,534.32,200.0
2014-07-02 12:30:00,534.18,534.18,533.9,534.18,12800.0,534.18,534.18,533.9,534.18,12800.0
2014-07-02 12:35:00,533.67,533.9,533.67,533.9,200.0,533.67,533.9,533.67,533.9,200.0
2014-07-02 12:40:00,533.59,533.59,533.58,533.58,400.0,533.59,533.59,533.58,533.58,400.0
2014-07-02 12:45:00,533.48,533.48,533.41,533.42,400.0,533.48,533.48,533.41,533.42,400.0
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 12:55:00,533.42,533.42,533.42,533.42,0.0,533.42,533.42,533.42,533.42,0.0
2014-07-02 13:00:00,533.9,533.9,533.43,533.52,400.0,533.9,533.9,533.43,533.52,400.0
2014-07-02 13:05:00,533.43,533.44,533.1,533.29,900.0,533.43,533.44,533.1,533.29,900.0
2014-07-02 13:10:00,533.12,533.12,533.12,533.12,100.0,533.12,533.12,533.12,533.12,100.0
2014-07-02 13:15:00,533.14,533.14,533.11,533.11,300.0,533.14,533.14,533.11,533.11,300.0
2014-07-02 13:20:00,533.02,533.02,533.02,533.02,100.0,533.02,533.02,533.02,533.02,100.0
2014-07-02 13:25:00,532.85,532.85,532.85,532.85,100.0,532.85,532.85,532.85,532.85,100.0
2014-07-02 13:30:00,533.29,533.29,533.29,533.29,100.0,533.29,533.29,533.29,533.29,100.0
2014-07-02 13:35:00,533.29,533.29,533.0,533.0,400.0,533.29,533.29,533.0,533.0,400.0
2014-07-02 13:40:00,533.31,533.47,533.18,533.47,1300.0,533.31,533.47,533.18,533.47,1300.0
2014-07-02 13:45:00,533.51,533.84,533.51,533.84,600.0,533.51,533.84,533.51,533.84,600.0
2014-07-02 13:50:00,534.04,534.52,533.82,534.52,2700.0,534.04,534.52,533.82,534.52,2700.0
2014-07-02 13:55:00,534.55,534.75,534.53,534.75,700.0,534.55,534.75,534.53,534.75,700.0
2014-07-02 14:00:00,534.75,534.75,534.75,534.75,0.0,534.75,534.75,534.75,534.75,0.0
2014-07-02 14:05:00,534.76,535.0,534.76,535.0,400.0,534.76,535.0,534.76,535.0,400.0
2014-07-02 14:10:00,535.0,535.18,535.0,535.18,800.0,535.0,535.18,535.0,535.18,800.0
2014-07-02 14:15:00,535.15,535.53,535.15,535.53,1400.0,535.15,535.53,535.15,535.53,1400.0
2014-07-02 14:20:00,535.8,535.8,535.62,535.62,1300.0,535.8,535.8,535.62,535.62,1300.0
2014-07-02 14:25:00,535.62,536.08,535.62,535.73,800.0,535.62,536.08,535.62,535.73,800.0
2014-07-02 14:30:00,535.72,535.72,535.72,535.72,100.0,535.72,535.72,535.72,535.72,100.0
2014-07-02 14:35:00,535.72,535.72,535.49,535.49,500.0,535.72,535.72,535.49,535.49,500.0
2014-07-02 14:40:00,535.46,535.64,535.27,535.38,1700.0,535.46,535.64,535.27,535.38,1700.0
2014-07-02 14:45:00,535.22,535.58,535.22,535.58,600.0,535.22,535.58,535.22,535.58,600.0
2014-07-02 14:50:00,535.42,535.42,535.42,535.42,600.0,535.42,535.42,535.42,535.42,600.0
2014-07-02 14:55:00,535.55,536.26,535.55,536.25,1600.0,535.55,536.26,535.55,536.25,1600.0
2014-07-02 15:00:00,536.25,536.38,536.2,536.38,11000.0,536.25,536.38,536.2,536.38,11000.0
2014-07-02 15:05:00,536.43,536.46,536.13,536.13,300.0,536.43,536.46,536.13,536.13,300.0
2014-07-02 15:10:00,536.11,536.95,536.11,536.74,11100.0,536.11,536.95,536.11,536.74,11100.0
2014-07-02 15:15:00,536.85,536.85,536.1,536.15,4800.0,536.85,536.85,536.1,536.15,4800.0
2014-07-02 15:20:00,535.82,536.06,535.82,536.06,500.0,535.82,536.06,535.82,536.06,500.0
2014-07-02 15:25:00,535.78,535.8,535.75,535.75,1100.0,535.78,535.8,535.75,535.75,1100.0
2014-07-02 15:30:00,535.75,535.76,535.65,535.65,3500.0,535.75,535.76,535.65,535.65,3500.0
2014-07-02 15:35:00,535.65,535.8,535.65,535.71,2300.0,535.65,535.8,535.65,535.71,2300.0
2014-07-02 15:40:00,535.75,535.9,535.5,535.81,9400.0,535.75,535.9,535.5,535.81,9400.0
2014-07-02 15:45:00,535.78,535.92,535.5,535.64,6600.0,535.78,535.92,535.5,535.64,6600.0
2014-07-02 15:50:00,535.57,535.64,534.88,534.88,7700.0,535.57,535.64,534.88,534.88,7700.0
2014-07-02 15:55:00,535.12,535.37,534.74,535.36,10200.0,535.12,535.37,534.74,535.36,10200.0
2014-07-03 09:30:00,537.43,537.63,537.03,537.03,1300.0,537.43,537.63,537.03,537.03,1300.0
2014-07-03 09:35:00,536.45,537.62,536.44,537.62,500.0,536.45,537.62,536.44,537.62,500.0
2014-07-03 09:40:00,537.2,537.72,536.61,536.61,21200.0,537.2,537.72,536.61,536.61,21200.0
2014-07-03 09:45:00,536.85,536.85,536.76,536.76,7600.0,536.85,536.85,536.76,536.76,7600.0
2014-07-03 09:50:00,536.11,536.78,536.11,536.78,500.0,536.11,536.78,536.11,536.78,500.0
2014-07-03 09:55:00,536.55,537.86,536.55,537.86,1800.0,536.55,537.86,536.55,537.86,1800.0
2014-07-03 10:00:00,538.12,538.25,538.07,538.25,1400.0,538.12,538.25,538.07,538.25,1400.0
2014-07-03 10:05:00,538.95,538.95,538.89,538.89,300.0,538.95,538.95,538.89,538.89,300.0
2014-07-03 10:10:00,538.99,539.94,538.99,539.7,1600.0,538.99,539.94,538.99,539.7,1600.0
2014-07-03 10:15:00,539.7,539.7,539.21,539.25,800.0,539.7,539.7,539.21,539.25,800.0
2014-07-03 10:20:00,539.59,539.7,539.06,539.06,1700.0,539.59,539.7,539.06,539.06,1700.0
2014-07-03 10:25:00,538.41,538.97,538.36,538.56,2000.0,538.41,538.97,538.36,538.56,2000.0
2014-07-03 10:30:00,538.91,539.0,538.63,538.68,1600.0,538.91,539.0,538.63,538.68,1600.0
2014-07-03 10:35:00,538.98,539.0,538.64,538.97,1900.0,538.98,539.0,538.64,538.97,1900.0
2014-07-03 10:40:00,538.95,538.98,538.42,538.45,2300.0,538.95,538.98,538.42,538.45,2300.0
2014-07-03 10:45:00,538.42,539.2,538.42,538.89,3600.0,538.42,539.2,538.42,538.89,3600.0
2014-07-03 10:50:00,538.89,539.03,538.71,539.03,900.0,538.89,539.03,538.71,539.03,900.0
2014-07-03 10:55:00,539.18,539.18,538.5,538.64,1200.0,539.18,539.18,538.5,538.64,1200.0
2014-07-03 11:00:00,538.4,539.05,538.4,539.05,1600.0,538.4,539.05,538.4,539.05,1600.0
2014-07-03 11:05:00,538.7,539.06,538.69,538.92,1400.0,538.7,539.06,538.69,538.92,1400.0
2014-07-03 11:10:00,538.96,539.07,538.96,539.07,600.0,538.96,539.07,538.96,539.07,600.0
2014-07-03 11:15:00,539.12,539.12,539.12,539.12,100.0,539.12,539.12,539.12,539.12,100.0
2014-07-03 11:20:00,539.32,539.32,539.31,539.32,700.0,539.32,539.32,539.31,539.32,700.0
2014-07-03 11:25:00,539.45,539.92,539.45,539.68,1400.0,539.45,539.92,539.45,539.68,1400.0
2014-07-03 11:30:00,539.82,539.82,539.41,539.41,2300.0,539.82,539.82,539.41,539.41,2300.0
2014-07-03 11:35:00,539.5,539.92,539.22,539.92,1000.0,539.5,539.92,539.22,539.92,1000.0
2014-07-03 11:40:00,540.0,540.27,539.63,539.63,2800.0,540.0,540.27,539.63,539.63,2800.0
2014-07-03 11:45:00,539.73,540.04,539.61,539.61,1700.0,539.73,540.04,539.61,539.61,1700.0
2014-07-03 11:50:00,540.05,540.05,539.75,539.75,2600.0,540.05,540.05,539.75,539.75,2600.0
2014-07-03 11:55:00,539.94,539.94,539.67,539.67,500.0,539.94,539.94,539.67,539.67,500.0
2014-07-03 12:00:00,539.9,539.93,539.83,539.9,1200.0,539.9,539.93,539.83,539.9,1200.0
2014-07-03 12:05:00,539.83,540.03,539.83,540.03,900.0,539.83,540.03,539.83,540.03,900.0
2014-07-03 12:10:00,540.11,540.29,539.85,540.17,1000.0,540.11,540.29,539.85,540.17,1000.0
2014-07-03 12:15:00,540.37,540.4,539.97,540.19,500.0,540.37,540.4,539.97,540.19,500.0
2014-07-03 12:20:00,540.3,540.3,539.78,539.78,400.0,540.3,540.3,539.78,539.78,400.0
2014-07-03 12:25:00,540.24,540.38,539.91,539.91,1300.0,540.24,540.38,539.91,539.91,1300.0
2014-07-03 12:30:00,539.91,539.91,539.91,539.91,0.0,539.91,539.91,539.91,539.91,0.0
2014-07-03 12:35:00,540.02,540.02,540.02,540.02,100.0,540.02,540.02,540.02,540.02,100.0
2014-07-03 12:40:00,539.83,540.1,539.33,539.39,7300.0,539.83,540.1,539.33,539.39,7300.0
2014-07-03 12:45:00,539.7,539.73,539.7,539.73,400.0,539.7,539.73,539.7,539.73,400.0
2014-07-03 12:50:00,539.47,539.72,539.26,539.32,1000.0,539.47,539.72,539.26,539.32,1000.0
2014-07-03 12:55:00,539.53,539.91,538.82,539.04,3000.0,539.53,539.91,538.82,539.04,3000.0
2014-07-07 09:30:00,539.4,540.49,538.0,538.89,6400.0,539.4,540.49,538.0,538.89,6400.0
2014-07-07 09:35:00,538.47,538.93,538.47,538.8,400.0,538.47,538.93,538.47,538.8,400.0
2014-07-07 09:40:00,539.35,539.36,537.19,537.19,1000.0,539.35,539.36,537.19,537.19,1000.0
2014-07-07 09:45:00,537.64,538.71,537.42,538.17,2900.0,537.64,538.71,537.42,538.17,2900.0
2014-07-07 09:50:00,537.91,538.21,537.45,537.8,1800.0,537.91,538.21,537.45,537.8,1800.0
2014-07-07 09:55:00,537.52,537.85,537.52,537.83,1400.0,537.52,537.85,537.52,537.83,1400.0
2014-07-07 10:00:00,538.07,538.29,538.01,538.01,3700.0,538.07,538.29,538.01,538.01,3700.0
2014-07-07 10:05:00,538.03,538.04,537.99,538.01,2900.0,538.03,538.04,537.99,538.01,2900.0
2014-07-07 10:10:00,538.68,538.68,538.14,538.38,1100.0,538.68,538.68,538.14,538.38,1100.0
2014-07-07 10:15:00,538.39,538.39,538.05,538.32,1200.0,538.39,538.39,538.05,538.32,1200.0
2014-07-07 10:20:00,538.26,538.26,537.83,537.83,900.0,538.26,538.26,537.83,537.83,900.0
2014-07-07 10:25:00,538.06,538.06,537.69,537.69,2000.0,538.06,538.06,537.69,537.69,2000.0
2014-07-07 10:30:00,537.6,537.96,537.42,537.42,3400.0,537.6,537.96,537.42,537.42,3400.0
2014-07-07 10:35:00,537.61,537.74,537.61,537.63,1200.0,537.61,537.74,537.61,537.63,1200.0
2014-07-07 10:40:00,537.69,537.87,537.69,537.86,1100.0,537.69,537.87,537.69,537.86,1100.0
2014-07-07 10:45:00,537.87,537.97,537.74,537.74,1300.0,537.87,537.97,537.74,537.74,1300.0
2014-07-07 10:50:00,537.75,537.9,537.74,537.84,1400.0,537.75,537.9,537.74,537.84,1400.0
2014-07-07 10:55:00,537.77,537.81,537.35,537.5,2300.0,537.77,537.81,537.35,537.5,2300.0
2014-07-07 11:00:00,537.1,537.27,536.97,537.03,1400.0,537.1,537.27,536.97,537.03,1400.0
2014-07-07 11:05:00,537.14,537.45,536.95,537.07,3500.0,537.14,537.45,536.95,537.07,3500.0
2014-07-07 11:10:00,537.08,537.45,537.08,537.45,800.0,537.08,537.45,537.08,537.45,800.0
2014-07-07 11:15:00,537.82,537.84,537.49,537.52,1300.0,537.82,537.84,537.49,537.52,1300.0
2014-07-07 11:20:00,537.11,537.56,536.69,537.56,2400.0,537.11,537.56,536.69,537.56,2400.0
2014-07-07 11:25:00,537.49,537.53,537.23,537.23,1500.0,537.49,537.53,537.23,537.23,1500.0
2014-07-07 11:30:00,537.36,537.6,537.18,537.43,1200.0,537.36,537.6,537.18,537.43,1200.0
2014-07-07 11:35:00,537.52,537.52,537.5,537.5,400.0,537.52,537.52,537.5,537.5,400.0
2014-07-07 11:40:00,537.56,537.79,537.42,537.79,3200.0,537.56,537.79,537.42,537.79,3200.0
2014-07-07 11:45:00,537.5,537.52,536.91,536.91,1000.0,537.5,537.52,536.91,536.91,1000.0
2014-07-07 11:50:00,536.95,537.32,536.95,537.32,1700.0,536.95,537.32,536.95,537.32,1700.0
2014-07-07 11:55:00,537.51,537.51,537.01,537.24,1200.0,537.51,537.51,537.01,537.24,1200.0
2014-07-07 12:00:00,537.42,537.67,537.42,537.46,400.0,537.42,537.67,537.42,537.46,400.0
2014-07-07 12:05:00,537.11,537.21,537.05,537.21,600.0,537.11,537.21,537.05,537.21,600.0
2014-07-07 12:10:00,537.17,537.46,537.17,537.46,1100.0,537.17,537.46,537.17,537.46,1100.0
2014-07-07 12:15:00,537.38,537.4,536.79,537.4,1200.0,537.38,537.4,536.79,537.4,1200.0
2014-07-07 12:20:00,537.37,537.46,537.26,537.46,1500.0,537.37,537.46,537.26,537.46,1500.0
2014-07-07 12:25:00,537.44,537.44,537.42,537.42,400.0,537.44,537.44,537.42,537.42,400.0
2014-07-07 12:30:00,537.22,537.63,537.08,537.42,1700.0,537.22,537.63,537.08,537.42,1700.0
2014-07-07 12:35:00,537.88,537.88,537.88,537.88,500.0,537.88,537.88,537.88,537.88,500.0
2014-07-07 12:40:00,537.21,537.42,537.11,537.42,1000.0,537.21,537.42,537.11,537.42,1000.0
2014-07-07 12:45:00,537.43,537.5,537.36,537.41,900.0,537.43,537.5,537.36,537.41,900.0
2014-07-07 12:50:00,537.41,537.41,537.41,537.41,0.0,537.41,537.41,537.41,537.41,0.0
2014-07-07 12:55:00,536.96,537.18,536.93,537.03,3800.0,536.96,537.18,536.93,537.03,3800.0
2014-07-07 13:00:00,537.15,537.38,537.03,537.24,800.0,537.15,537.38,537.03,537.24,800.0
2014-07-07 13:05:00,537.36,537.52,537.33,537.39,700.0,537.36,537.52,537.33,537.39,700.0
2014-07-07 13:10:00,537.37,537.39,537.09,537.39,800.0,537.37,537.39,537.09,537.39,800.0
2014-07-07 13:15:00,537.1,537.47,537.1,537.39,800.0,537.1,537.47,537.1,537.39,800.0
2014-07-07 13:20:00,537.4,537.7,537.4,537.7,800.0,537.4,537.7,537.4,537.7,800.0
2014-07-07 13:25:00,537.66,537.7,537.11,537.17,600.0,537.66,537.7,537.11,537.17,600.0
2014-07-07 13:30:00,537.16,537.42,537.11,537.39,1900.0,537.16,537.42,537.11,537.39,1900.0
2014-07-07 13:35:00,537.72,537.73,537.16,537.4,600.0,537.72,537.73,537.16,537.4,600.0
2014-07-07 13:40:00,537.2,537.74,537.2,537.63,900.0,537.2,537.74,537.2,537.63,900.0
2014-07-07 13:45:00,537.35,537.52,537.33,537.52,400.0,537.35,537.52,537.33,537.52,400.0
2014-07-07 13:50:00,537.52,537.52,537.47,537.5,800.0,537.52,537.52,537.47,537.5,800.0
2014-07-07 13:55:00,537.2,537.28,537.16,537.28,1100.0,537.2,537.28,537.16,537.28,1100.0
2014-07-07 14:00:00,537.23,537.6,537.02,537.33,3000.0,537.23,537.6,537.02,537.33,3000.0
2014-07-07 14:05:00,537.23,537.31,537.23,537.31,300.0,537.23,537.31,537.23,537.31,300.0
2014-07-07 14:10:00,537.19,537.27,537.0,537.0,1000.0,537.19,537.27,537.0,537.0,1000.0
2014-07-07 14:15:00,537.09,537.36,537.0,537.26,1200.0,537.09,537.36,537.0,537.26,1200.0
2014-07-07 14:20:00,537.4,537.4,537.0,537.21,600.0,537.4,537.4,537.0,537.21,600.0
2014-07-07 14:25:00,537.0,537.31,536.97,536.97,1500.0,537.0,537.31,536.97,536.97,1500.0
2014-07-07 14:30:00,536.71,536.71,536.14,536.14,1100.0,536.71,536.71,536.14,536.14,1100.0
2014-07-07 14:35:00,536.34,536.59,536.3,536.57,1000.0,536.34,536.59,536.3,536.57,1000.0
2014-07-07 14:40:00,536.47,536.53,536.47,536.5,700.0,536.47,536.53,536.47,536.5,700.0
2014-07-07 14:45:00,536.31,536.31,536.31,536.31,100.0,536.31,536.31,536.31,536.31,100.0
2014-07-07 14:50:00,536.43,537.23,536.3,536.88,3300.0,536.43,537.23,536.3,536.88,3300.0
2014-07-07 14:55:00,536.9,536.92,536.74,536.74,1500.0,536.9,536.92,536.74,536.74,1500.0
2014-07-07 15:00:00,536.48,536.8,536.48,536.8,3800.0,536.48,536.8,536.48,536.8,3800.0
2014-07-07 15:05:00,536.88,537.29,536.79,537.29,2500.0,536.88,537.29,536.79,537.29,2500.0
2014-07-07 15:10:00,537.26,537.52,537.25,537.42,3400.0,537.26,537.52,537.25,537.42,3400.0
2014-07-07 15:15:00,537.41,538.01,537.24,537.86,1500.0,537.41,538.01,537.24,537.86,1500.0
2014-07-07 15:20:00,537.99,538.14,537.87,537.9,1900.0,537.99,538.14,537.87,537.9,1900.0
2014-07-07 15:25:00,537.98,538.05,537.96,538.0,2100.0,537.98,538.05,537.96,538.0,2100.0
2014-07-07 15:30:00,538.19,538.19,537.95,537.95,4000.0,538.19,538.19,537.95,537.95,4000.0
2014-07-07 15:35:00,537.99,538.02,537.95,537.95,2700.0,537.99,538.02,537.95,537.95,2700.0
2014-07-07 15:40:00,537.95,538.12,537.95,538.12,3800.0,537.95,538.12,537.95,538.12,3800.0
2014-07-07 15:45:00,538.11,539.0,538.11,538.61,3700.0,538.11,539.0,538.11,538.61,3700.0
2014-07-07 15:50:00,538.47,538.55,538.02,538.18,5800.0,538.47,538.55,538.02,538.18,5800.0
2014-07-07 15:55:00,538.24,538.47,538.04,538.26,3300.0,538.24,538.47,538.04,538.26,3300.0
2014-07-08 09:30:00,535.51,535.6,534.93,535.58,1800.0,535.51,535.6,534.93,535.58,1800.0
2014-07-08 09:35:00,535.17,535.17,534.99,534.99,600.0,535.17,535.17,534.99,534.99,600.0
2014-07-08 09:40:00,535.5,535.5,535.5,535.5,10000.0,535.5,535.5,535.5,535.5,10000.0
2014-07-08 09:45:00,535.29,535.54,534.97,534.97,400.0,535.29,535.54,534.97,534.97,400.0
2014-07-08 09:50:00,534.35,535.02,534.35,535.02,1800.0,534.35,535.02,534.35,535.02,1800.0
2014-07-08 09:55:00,535.02,535.64,534.83,535.64,2000.0,535.02,535.64,534.83,535.64,2000.0
2014-07-08 10:00:00,535.95,535.95,535.35,535.35,1000.0,535.95,535.95,535.35,535.35,1000.0
2014-07-08 10:05:00,535.34,535.37,535.25,535.37,1000.0,535.34,535.37,535.25,535.37,1000.0
2014-07-08 10:10:00,535.42,535.47,535.19,535.44,1300.0,535.42,535.47,535.19,535.44,1300.0
2014-07-08 10:15:00,535.1,536.55,535.07,536.55,900.0,535.1,536.55,535.07,536.55,900.0
2014-07-08 10:20:00,536.65,536.65,535.32,535.32,1000.0,536.65,536.65,535.32,535.32,1000.0
2014-07-08 10:25:00,535.32,535.96,535.29,535.96,1300.0,535.32,535.96,535.29,535.96,1300.0
2014-07-08 10:30:00,535.95,535.96,535.35,535.35,1900.0,535.95,535.96,535.35,535.35,1900.0
2014-07-08 10:35:00,535.31,535.31,535.18,535.18,600.0,535.31,535.31,535.18,535.18,600.0
2014-07-08 10:40:00,535.34,535.34,534.99,535.19,1000.0,535.34,535.34,534.99,535.19,1000.0
2014-07-08 10:45:00,535.04,535.52,535.04,535.25,1100.0,535.04,535.52,535.04,535.25,1100.0
2014-07-08 10:50:00,535.88,535.92,535.78,535.78,1100.0,535.88,535.92,535.78,535.78,1100.0
2014-07-08 10:55:00,535.78,535.97,535.01,535.92,1100.0,535.78,535.97,535.01,535.92,1100.0
2014-07-08 11:00:00,535.51,535.51,534.86,535.38,1100.0,535.51,535.51,534.86,535.38,1100.0
2014-07-08 11:05:00,534.86,534.86,534.46,534.7,2300.0,534.86,534.86,534.46,534.7,2300.0
2014-07-08 11:10:00,534.8,534.83,534.59,534.59,300.0,534.8,534.83,534.59,534.59,300.0
2014-07-08 11:15:00,534.77,534.77,534.32,534.6,1600.0,534.77,534.77,534.32,534.6,1600.0
2014-07-08 11:20:00,534.51,534.96,534.49,534.7,1700.0,534.51,534.96,534.49,534.7,1700.0
2014-07-08 11:25:00,534.89,534.93,534.58,534.58,900.0,534.89,534.93,534.58,534.58,900.0
2014-07-08 11:30:00,534.89,535.25,534.79,535.25,300.0,534.89,535.25,534.79,535.25,300.0
2014-07-08 11:35:00,535.16,535.64,535.07,535.25,1000.0,535.16,535.64,535.07,535.25,1000.0
2014-07-08 11:40:00,535.92,536.04,535.33,535.33,1600.0,535.92,536.04,535.33,535.33,1600.0
2014-07-08 11:45:00,535.32,535.32,535.24,535.28,300.0,535.32,535.32,535.24,535.28,300.0
2014-07-08 11:50:00,535.43,535.43,535.43,535.43,100.0,535.43,535.43,535.43,535.43,100.0
2014-07-08 11:55:00,535.51,535.53,535.27,535.27,700.0,535.51,535.53,535.27,535.27,700.0
2014-07-08 12:00:00,535.29,535.53,535.29,535.37,700.0,535.29,535.53,535.29,535.37,700.0
2014-07-08 12:05:00,535.47,535.47,535.11,535.11,1200.0,535.47,535.47,535.11,535.11,1200.0
2014-07-08 12:10:00,535.11,535.12,534.66,534.66,600.0,535.11,535.12,534.66,534.66,600.0
2014-07-08 12:15:00,534.73,534.9,534.73,534.9,200.0,534.73,534.9,534.73,534.9,200.0
2014-07-08 12:20:00,535.11,535.68,534.92,535.43,4700.0,535.11,535.68,534.92,535.43,4700.0
2014-07-08 12:25:00,535.4,535.84,535.4,535.84,300.0,535.4,535.84,535.4,535.84,300.0
2014-07-08 12:30:00,535.85,535.97,535.61,535.97,400.0,535.85,535.97,535.61,535.97,400.0
2014-07-08 12:35:00,535.6,536.08,535.57,535.57,700.0,535.6,536.08,535.57,535.57,700.0
2014-07-08 12:40:00,535.68,535.93,535.68,535.75,1200.0,535.68,535.93,535.68,535.75,1200.0
2014-07-08 12:45:00,536.34,536.34,536.2,536.2,500.0,536.34,536.34,536.2,536.2,500.0
2014-07-08 12:50:00,536.4,537.2,536.24,537.2,600.0,536.4,537.2,536.24,537.2,600.0
2014-07-08 12:55:00,536.8,537.2,536.7,536.7,300.0,536.8,537.2,536.7,536.7,300.0
2014-07-08 13:00:00,536.72,536.73,536.54,536.54,1500.0,536.72,536.73,536.54,536.54,1500.0
2014-07-08 13:05:00,536.36,536.36,536.36,536.36,100.0,536.36,536.36,536.36,536.36,100.0
2014-07-08 13:10:00,536.7,537.2,536.43,537.2,700.0,536.7,537.2,536.43,537.2,700.0
2014-07-08 13:15:00,537.4,537.55,537.09,537.09,400.0,537.4,537.55,537.09,537.09,400.0
2014-07-08 13:20:00,537.45,537.45,537.45,537.45,200.0,537.45,537.45,537.45,537.45,200.0
2014-07-08 13:25:00,537.26,537.66,537.23,537.55,500.0,537.26,537.66,537.23,537.55,500.0
2014-07-08 13:30:00,537.58,537.76,537.58,537.76,200.0,537.58,537.76,537.58,537.76,200.0
2014-07-08 13:35:00,537.78,537.84,537.37,537.43,1900.0,537.78,537.84,537.37,537.43,1900.0
2014-07-08 13:40:00,537.54,537.77,537.46,537.77,1200.0,537.54,537.77,537.46,537.77,1200.0
2014-07-08 13:45:00,537.55,537.55,537.32,537.32,700.0,537.55,537.55,537.32,537.32,700.0
2014-07-08 13:50:00,537.43,537.43,537.29,537.29,200.0,537.43,537.43,537.29,537.29,200.0
2014-07-08 13:55:00,537.39,537.39,537.11,537.11,300.0,537.39,537.39,537.11,537.11,300.0
2014-07-08 14:00:00,537.33,537.36,536.37,536.87,2700.0,537.33,537.36,536.37,536.87,2700.0
2014-07-08 14:05:00,536.73,536.97,536.21,536.97,1100.0,536.73,536.97,536.21,536.97,1100.0
2014-07-08 14:10:00,536.66,536.97,536.66,536.96,400.0,536.66,536.97,536.66,536.96,400.0
2014-07-08 14:15:00,536.74,536.98,536.74,536.98,400.0,536.74,536.98,536.74,536.98,400.0
2014-07-08 14:20:00,536.75,536.8,536.75,536.8,200.0,536.75,536.8,536.75,536.8,200.0
2014-07-08 14:25:00,536.93,537.0,536.83,536.86,1200.0,536.93,537.0,536.83,536.86,1200.0
2014-07-08 14:30:00,536.93,536.95,536.35,536.35,1500.0,536.93,536.95,536.35,536.35,1500.0
2014-07-08 14:35:00,536.46,536.8,536.43,536.8,800.0,536.46,536.8,536.43,536.8,800.0
2014-07-08 14:40:00,536.85,536.97,536.79,536.97,600.0,536.85,536.97,536.79,536.97,600.0
2014-07-08 14:45:00,537.0,537.29,537.0,537.01,1100.0,537.0,537.29,537.0,537.01,1100.0
2014-07-08 14:50:00,537.13,537.29,537.0,537.03,2500.0,537.13,537.29,537.0,537.03,2500.0
2014-07-08 14:55:00,537.03,537.03,537.03,537.03,100.0,537.03,537.03,537.03,537.03,100.0
2014-07-08 15:00:00,537.05,537.14,536.39,536.76,3000.0,537.05,537.14,536.39,536.76,3000.0
2014-07-08 15:05:00,536.63,536.78,536.51,536.77,6700.0,536.63,536.78,536.51,536.77,6700.0
2014-07-08 15:10:00,536.77,536.93,536.69,536.69,3400.0,536.77,536.93,536.69,536.69,3400.0
2014-07-08 15:15:00,536.78,537.33,536.7,536.76,15900.0,536.78,537.33,536.7,536.76,15900.0
2014-07-08 15:20:00,536.77,537.16,536.62,536.62,11400.0,536.77,537.16,536.62,536.62,11400.0
2014-07-08 15:25:00,536.6,536.61,536.4,536.6,3400.0,536.6,536.61,536.4,536.6,3400.0
2014-07-08 15:30:00,536.6,536.6,536.15,536.24,3000.0,536.6,536.6,536.15,536.24,3000.0
2014-07-08 15:35:00,536.25,536.25,535.85,535.89,3300.0,536.25,536.25,535.85,535.89,3300.0
2014-07-08 15:40:00,535.89,535.89,535.21,535.21,2100.0,535.89,535.89,535.21,535.21,2100.0
2014-07-08 15:45:00,535.2,535.49,534.99,535.05,4000.0,535.2,535.49,534.99,535.05,4000.0
2014-07-08 15:50:00,535.05,535.47,535.04,535.07,5100.0,535.05,535.47,535.04,535.07,5100.0
2014-07-08 15:55:00,535.05,535.45,534.99,535.11,8800.0,535.05,535.45,534.99,535.11,8800.0
2014-07-09 09:30:00,535.15,535.67,535.12,535.12,2300.0,535.15,535.67,535.12,535.12,2300.0
2014-07-09 09:35:00,537.34,537.34,535.24,536.19,1200.0,537.34,537.34,535.24,536.19,1200.0
2014-07-09 09:40:00,536.19,536.19,535.17,535.67,400.0,536.19,536.19,535.17,535.67,400.0
2014-07-09 09:45:00,536.18,536.18,535.11,535.11,800.0,536.18,536.18,535.11,535.11,800.0
2014-07-09 09:50:00,534.47,535.08,534.47,534.75,700.0,534.47,535.08,534.47,534.75,700.0
2014-07-09 09:55:00,534.74,535.85,534.74,535.85,1500.0,534.74,535.85,534.74,535.85,1500.0
2014-07-09 10:00:00,535.72,536.5,535.6,536.03,1300.0,535.72,536.5,535.6,536.03,1300.0
2014-07-09 10:05:00,536.89,537.4,536.37,537.4,2000.0,536.89,537.4,536.37,537.4,2000.0
2014-07-09 10:10:00,537.63,537.71,536.05,536.05,4300.0,537.63,537.71,536.05,536.05,4300.0
2014-07-09 10:15:00,535.97,536.47,535.97,535.99,1700.0,535.97,536.47,535.97,535.99,1700.0
2014-07-09 10:20:00,536.32,536.39,535.7,536.07,4400.0,536.32,536.39,535.7,536.07,4400.0
2014-07-09 10:25:00,536.38,536.81,535.8,535.8,900.0,536.38,536.81,535.8,535.8,900.0
2014-07-09 10:30:00,535.77,535.86,535.6,535.6,500.0,535.77,535.86,535.6,535.6,500.0
2014-07-09 10:35:00,535.34,535.76,535.28,535.65,1000.0,535.34,535.76,535.28,535.65,1000.0
2014-07-09 10:40:00,535.57,536.1,535.19,536.1,1300.0,535.57,536.1,535.19,536.1,1300.0
2014-07-09 10:45:00,535.81,535.81,535.59,535.59,500.0,535.81,535.81,535.59,535.59,500.0
2014-07-09 10:50:00,535.66,535.66,535.38,535.53,600.0,535.66,535.66,535.38,535.53,600.0
2014-07-09 10:55:00,535.53,535.53,535.23,535.39,500.0,535.53,535.53,535.23,535.39,500.0
2014-07-09 11:00:00,535.68,535.68,535.16,535.16,300.0,535.68,535.68,535.16,535.16,300.0
2014-07-09 11:05:00,535.67,536.07,535.6,535.88,1300.0,535.67,536.07,535.6,535.88,1300.0
2014-07-09 11:10:00,535.88,535.88,535.62,535.62,600.0,535.88,535.88,535.62,535.62,600.0
2014-07-09 11:15:00,535.69,535.97,535.56,535.56,1900.0,535.69,535.97,535.56,535.56,1900.0
2014-07-09 11:20:00,535.82,535.82,535.7,535.7,400.0,535.82,535.82,535.7,535.7,400.0
2014-07-09 11:25:00,535.96,535.99,535.8,535.99,300.0,535.96,535.99,535.8,535.99,300.0
2014-07-09 11:30:00,535.98,535.98,535.67,535.68,900.0,535.98,535.98,535.67,535.68,900.0
2014-07-09 11:35:00,535.42,535.76,535.11,535.76,1600.0,535.42,535.76,535.11,535.76,1600.0
2014-07-09 11:40:00,536.04,536.21,536.0,536.0,400.0,536.04,536.21,536.0,536.0,400.0
2014-07-09 11:45:00,535.82,536.09,535.55,535.79,500.0,535.82,536.09,535.55,535.79,500.0
2014-07-09 11:50:00,535.79,535.79,535.79,535.79,0.0,535.79,535.79,535.79,535.79,0.0
2014-07-09 11:55:00,535.82,536.49,535.82,536.49,600.0,535.82,536.49,535.82,536.49,600.0
2014-07-09 12:00:00,536.45,536.45,535.96,536.16,600.0,536.45,536.45,535.96,536.16,600.0
2014-07-09 12:05:00,536.1,536.1,536.1,536.1,100.0,536.1,536.1,536.1,536.1,100.0
2014-07-09 12:10:00,536.51,536.59,536.45,536.59,400.0,536.51,536.59,536.45,536.59,400.0
2014-07-09 12:15:00,536.63,536.63,536.63,536.63,300.0,536.63,536.63,536.63,536.63,300.0
2014-07-09 12:20:00,536.66,536.86,536.47,536.67,800.0,536.66,536.86,536.47,536.67,800.0
2014-07-09 12:25:00,537.28,537.37,536.84,536.96,400.0,537.28,537.37,536.84,536.96,400.0
2014-07-09 12:30:00,536.78,537.22,536.78,537.22,200.0,536.78,537.22,536.78,537.22,200.0
2014-07-09 12:35:00,537.31,537.63,537.1,537.62,500.0,537.31,537.63,537.1,537.62,500.0
2014-07-09 12:40:00,537.28,537.28,536.72,537.01,1300.0,537.28,537.28,536.72,537.01,1300.0
2014-07-09 12:45:00,537.57,537.57,537.57,537.57,100.0,537.57,537.57,537.57,537.57,100.0
2014-07-09 12:50:00,537.27,537.85,537.27,537.85,400.0,537.27,537.85,537.27,537.85,400.0
2014-07-09 12:55:00,537.86,538.19,537.59,538.19,800.0,537.86,538.19,537.59,538.19,800.0
2014-07-09 13:00:00,537.91,538.15,537.89,538.15,300.0,537.91,538.15,537.89,538.15,300.0
2014-07-09 13:05:00,538.03,538.03,537.55,537.55,300.0,538.03,538.03,537.55,537.55,300.0
2014-07-09 13:10:00,537.85,537.85,537.76,537.76,400.0,537.85,537.85,537.76,537.76,400.0
2014-07-09 13:15:00,538.16,538.16,537.89,537.89,200.0,538.16,538.16,537.89,537.89,200.0
2014-07-09 13:20:00,537.91,537.91,537.71,537.71,300.0,537.91,537.91,537.71,537.71,300.0
2014-07-09 13:25:00,538.17,538.17,537.69,537.77,1100.0,538.17,538.17,537.69,537.77,1100.0
2014-07-09 13:30:00,537.79,537.79,537.79,537.79,100.0,537.79,537.79,537.79,537.79,100.0
2014-07-09 13:35:00,537.9,538.11,537.71,538.1,1000.0,537.9,538.11,537.71,538.1,1000.0
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 13:45:00,537.96,537.96,537.96,537.96,0.0,537.96,537.96,537.96,537.96,0.0
2014-07-09 13:50:00,538.03,538.03,537.81,538.02,500.0,538.03,538.03,537.81,538.02,500.0
2014-07-09 13:55:00,537.77,538.26,537.77,538.0,1100.0,537.77,538.26,537.77,538.0,1100.0
2014-07-09 14:00:00,537.74,538.16,537.69,538.16,3900.0,537.74,538.16,537.69,538.16,3900.0
2014-07-09 14:05:00,538.22,538.46,538.15,538.27,1600.0,538.22,538.46,538.15,538.27,1600.0
2014-07-09 14:10:00,538.06,538.7,538.06,538.18,400.0,538.06,538.7,538.06,538.18,400.0
2014-07-09 14:15:00,538.46,539.46,538.46,539.28,1800.0,538.46,539.46,538.46,539.28,1800.0
2014-07-09 14:20:00,539.42,539.42,538.98,539.21,700.0,539.42,539.42,538.98,539.21,700.0
2014-07-09 14:25:00,539.37,539.37,538.91,538.91,500.0,539.37,539.37,538.91,538.91,500.0
2014-07-09 14:30:00,538.55,539.46,538.55,539.46,1900.0,538.55,539.46,538.55,539.46,1900.0
2014-07-09 14:35:00,539.37,539.61,538.51,538.51,1300.0,539.37,539.61,538.51,538.51,1300.0
2014-07-09 14:40:00,538.29,538.29,538.26,538.26,200.0,538.29,538.29,538.26,538.26,200.0
2014-07-09 14:45:00,538.43,538.67,538.27,538.51,3300.0,538.43,538.67,538.27,538.51,3300.0
2014-07-09 14:50:00,538.95,538.95,538.2,538.68,1300.0,538.95,538.95,538.2,538.68,1300.0
2014-07-09 14:55:00,538.54,538.54,538.29,538.29,700.0,538.54,538.54,538.29,538.29,700.0
2014-07-09 15:00:00,538.05,538.35,537.81,538.07,3500.0,538.05,538.35,537.81,538.07,3500.0
2014-07-09 15:05:00,537.84,538.2,537.84,538.02,1100.0,537.84,538.2,537.84,538.02,1100.0
2014-07-09 15:10:00,538.02,538.96,538.02,538.71,1900.0,538.02,538.96,538.02,538.71,1900.0
2014-07-09 15:15:00,538.53,538.53,538.02,538.29,1100.0,538.53,538.53,538.02,538.29,1100.0
2014-07-09 15:20:00,538.08,538.42,538.07,538.07,1000.0,538.08,538.42,538.07,538.07,1000.0
2014-07-09 15:25:00,537.88,538.51,537.82,538.51,2100.0,537.88,538.51,537.82,538.51,2100.0
2014-07-09 15:30:00,538.39,538.6,538.27,538.6,2000.0,538.39,538.6,538.27,538.6,2000.0
2014-07-09 15:35:00,538.52,538.87,538.35,538.67,3600.0,538.52,538.87,538.35,538.67,3600.0
2014-07-09 15:40:00,538.67,539.0,538.62,539.0,3500.0,538.67,539.0,538.62,539.0,3500.0
2014-07-09 15:45:00,539.09,539.09,538.75,538.84,3500.0,539.09,539.09,538.75,538.84,3500.0
2014-07-09 15:50:00,538.7,538.88,538.39,538.7,4700.0,538.7,538.88,538.39,538.7,4700.0
2014-07-09 15:55:00,538.62,538.69,538.02,538.65,6800.0,538.62,538.69,538.02,538.65,6800.0
2014-07-10 09:30:00,535.27,538.35,535.25,536.78,2900.0,535.27,538.35,535.25,536.78,2900.0
2014-07-10 09:35:00,536.27,536.95,534.67,535.4,1700.0,536.27,536.95,534.67,535.4,1700.0
2014-07-10 09:40:00,534.7,534.7,534.65,534.65,300.0,534.7,534.7,534.65,534.65,300.0
2014-07-10 09:45:00,533.84,533.85,532.0,532.69,2300.0,533.84,533.85,532.0,532.69,2300.0
2014-07-10 09:50:00,532.38,532.8,532.1,532.77,3800.0,532.38,532.8,532.1,532.77,3800.0
2014-07-10 09:55:00,533.24,534.56,532.7,534.56,2400.0,533.24,534.56,532.7,534.56,2400.0
2014-07-10 10:00:00,535.08,535.08,534.46,534.46,900.0,535.08,535.08,534.46,534.46,900.0
2014-07-10 10:05:00,534.45,535.76,533.99,535.0,1900.0,534.45,535.76,533.99,535.0,1900.0
2014-07-10 10:10:00,535.0,535.22,534.4,534.79,3800.0,535.0,535.22,534.4,534.79,3800.0
2014-07-10 10:15:00,535.36,535.36,534.88,534.88,500.0,535.36,535.36,534.88,534.88,500.0
2014-07-10 10:20:00,535.2,535.5,535.2,535.42,1300.0,535.2,535.5,535.2,535.42,1300.0
2014-07-10 10:25:00,535.5,536.08,535.07,536.08,1800.0,535.5,536.08,535.07,536.08,1800.0
2014-07-10 10:30:00,535.8,535.8,535.54,535.54,300.0,535.8,535.8,535.54,535.54,300.0
2014-07-10 10:35:00,536.03,536.22,535.63,535.63,1000.0,536.03,536.22,535.63,535.63,1000.0
2014-07-10 10:40:00,535.66,536.15,535.66,536.15,200.0,535.66,536.15,535.66,536.15,200.0
2014-07-10 10:45:00,535.95,536.6,535.95,536.32,1800.0,535.95,536.6,535.95,536.32,1800.0
2014-07-10 10:50:00,536.58,536.58,536.33,536.54,1100.0,536.58,536.58,536.33,536.54,1100.0
2014-07-10 10:55:00,536.54,537.18,536.54,537.18,1000.0,536.54,537.18,536.54,537.18,1000.0
2014-07-10 11:00:00,536.84,536.84,536.84,536.84,100.0,536.84,536.84,536.84,536.84,100.0
2014-07-10 11:05:00,536.84,536.84,536.83,536.83,300.0,536.84,536.84,536.83,536.83,300.0
2014-07-10 11:10:00,536.73,536.73,536.09,536.27,500.0,536.73,536.73,536.09,536.27,500.0
2014-07-10 11:15:00,536.28,536.32,536.23,536.27,1100.0,536.28,536.32,536.23,536.27,1100.0
2014-07-10 11:20:00,536.41,536.41,536.41,536.41,100.0,536.41,536.41,536.41,536.41,100.0
2014-07-10 11:25:00,535.88,535.98,535.64,535.98,400.0,535.88,535.98,535.64,535.98,400.0
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 11:35:00,535.08,535.08,535.08,535.08,0.0,535.08,535.08,535.08,535.08,0.0
2014-07-10 11:40:00,534.89,534.92,534.89,534.92,200.0,534.89,534.92,534.89,534.92,200.0
2014-07-10 11:45:00,534.83,534.83,534.53,534.53,400.0,534.83,534.83,534.53,534.53,400.0
2014-07-10 11:50:00,534.29,534.77,534.09,534.29,3100.0,534.29,534.77,534.09,534.29,3100.0
2014-07-10 11:55:00,534.12,534.75,534.12,534.75,300.0,534.12,534.75,534.12,534.75,300.0
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 12:05:00,534.02,534.02,534.02,534.02,0.0,534.02,534.02,534.02,534.02,0.0
2014-07-10 12:10:00,534.03,534.42,534.03,534.42,200.0,534.03,534.42,534.03,534.42,200.0
2014-07-10 12:15:00,534.11,534.5,534.01,534.39,400.0,534.11,534.5,534.01,534.39,400.0
2014-07-10 12:20:00,534.46,534.46,534.17,534.46,300.0,534.46,534.46,534.17,534.46,300.0
2014-07-10 12:25:00,534.13,534.95,534.13,534.91,2100.0,534.13,534.95,534.13,534.91,2100.0
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 12:35:00,534.7,534.7,534.7,534.7,0.0,534.7,534.7,534.7,534.7,0.0
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 12:45:00,534.63,534.63,534.63,534.63,0.0,534.63,534.63,534.63,534.63,0.0
2014-07-10 12:50:00,534.63,534.63,534.63,534.63,0.0,534.63,534.63,534.63,534.63,0.0
2014-07-10 12:55:00,533.88,534.51,533.88,534.51,800.0,533.88,534.51,533.88,534.51,800.0
2014-07-10 13:00:00,534.51,534.51,534.51,534.51,0.0,534.51,534.51,534.51,534.51,0.0
2014-07-10 13:05:00,534.28,534.42,534.13,534.13,700.0,534.28,534.42,534.13,534.13,700.0
2014-07-10 13:10:00,534.36,534.38,534.36,534.38,200.0,534.36,534.38,534.36,534.38,200.0
2014-07-10 13:15:00,534.0,534.29,533.78,533.78,300.0,534.0,534.29,533.78,533.78,300.0
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 13:25:00,534.0,534.0,534.0,534.0,0.0,534.0,534.0,534.0,534.0,0.0
2014-07-10 13:30:00,534.62,534.63,534.03,534.63,900.0,534.62,534.63,534.03,534.63,900.0
2014-07-10 13:35:00,534.54,534.54,534.28,534.28,200.0,534.54,534.54,534.28,534.28,200.0
2014-07-10 13:40:00,534.59,534.59,534.59,534.59,100.0,534.59,534.59,534.59,534.59,100.0
2014-07-10 13:45:00,534.03,534.03,534.03,534.03,100.0,534.03,534.03,534.03,534.03,100.0
2014-07-10 13:50:00,534.38,534.72,533.98,533.98,2500.0,534.38,534.72,533.98,533.98,2500.0
2014-07-10 13:55:00,534.06,534.19,534.06,534.19,300.0,534.06,534.19,534.06,534.19,300.0
2014-07-10 14:00:00,534.18,534.2,533.94,533.94,1600.0,534.18,534.2,533.94,533.94,1600.0
2014-07-10 14:05:00,534.01,534.01,534.01,534.01,100.0,534.01,534.01,534.01,534.01,100.0
2014-07-10 14:10:00,534.53,534.53,534.53,534.53,100.0,534.53,534.53,534.53,534.53,100.0
2014-07-10 14:15:00,534.03,534.03,534.0,534.0,300.0,534.03,534.03,534.0,534.0,300.0
2014-07-10 14:20:00,534.31,534.32,534.0,534.02,1500.0,534.31,534.32,534.0,534.02,1500.0
2014-07-10 14:25:00,534.29,534.29,534.13,534.13,200.0,534.29,534.29,534.13,534.13,200.0
2014-07-10 14:30:00,533.85,533.85,533.5,533.5,600.0,533.85,533.85,533.5,533.5,600.0
2014-07-10 14:35:00,532.81,533.19,532.81,533.19,1100.0,532.81,533.19,532.81,533.19,1100.0
2014-07-10 14:40:00,533.2,533.2,532.77,532.77,1400.0,533.2,533.2,532.77,532.77,1400.0
2014-07-10 14:45:00,533.04,533.32,532.99,533.2,1000.0,533.04,533.32,532.99,533.2,1000.0
2014-07-10 14:50:00,533.2,534.06,533.2,533.99,3200.0,533.2,534.06,533.2,533.99,3200.0
2014-07-10 14:55:00,533.99,534.01,533.71,533.71,2100.0,533.99,534.01,533.71,533.71,2100.0
2014-07-10 15:00:00,533.88,534.1,533.83,533.83,2100.0,533.88,534.1,533.83,533.83,2100.0
2014-07-10 15:05:00,534.26,534.32,534.03,534.05,1700.0,534.26,534.32,534.03,534.05,1700.0
2014-07-10 15:10:00,534.39,534.54,534.39,534.4,2500.0,534.39,534.54,534.39,534.4,2500.0
2014-07-10 15:15:00,534.54,534.54,534.2,534.45,5100.0,534.54,534.54,534.2,534.45,5100.0
2014-07-10 15:20:00,534.45,534.46,534.45,534.46,600.0,534.45,534.46,534.45,534.46,600.0
2014-07-10 15:25:00,534.54,534.75,534.54,534.75,1000.0,534.54,534.75,534.54,534.75,1000.0
2014-07-10 15:30:00,534.86,534.86,534.4,534.4,5600.0,534.86,534.86,534.4,534.4,5600.0
2014-07-10 15:35:00,534.48,534.67,534.45,534.67,1900.0,534.48,534.67,534.45,534.67,1900.0
2014-07-10 15:40:00,534.77,535.13,534.77,535.11,1700.0,534.77,535.13,534.77,535.11,1700.0
2014-07-10 15:45:00,535.1,535.1,534.06,534.08,4500.0,535.1,535.1,534.06,534.08,4500.0
2014-07-10 15:50:00,534.29,534.4,533.87,534.17,2600.0,534.29,534.4,533.87,534.17,2600.0
2014-07-10 15:55:00,534.04,534.35,533.84,534.02,3400.0,534.04,534.35,533.84,534.02,3400.0
2014-07-11 09:30:00,534.02,534.56,532.87,533.01,2100.0,534.02,534.56,532.87,533.01,2100.0
2014-07-11 09:35:00,532.03,532.03,532.03,532.03,100.0,532.03,532.03,532.03,532.03,100.0
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 09:45:00,531.51,531.51,531.51,531.51,0.0,531.51,531.51,531.51,531.51,0.0
2014-07-11 09:50:00,531.66,532.65,531.66,532.65,400.0,531.66,532.65,531.66,532.65,400.0
2014-07-11 09:55:00,531.86,531.86,531.86,531.86,100.0,531.86,531.86,531.86,531.86,100.0
2014-07-11 10:00:00,531.79,531.79,530.5,530.5,1400.0,531.79,531.79,530.5,530.5,1400.0
2014-07-11 10:05:00,530.52,530.87,530.32,530.87,500.0,530.52,530.87,530.32,530.87,500.0
2014-07-11 10:10:00,530.55,530.92,530.2,530.31,2900.0,530.55,530.92,530.2,530.31,2900.0
2014-07-11 10:15:00,530.38,530.38,528.78,528.78,2600.0,530.38,530.38,528.78,528.78,2600.0
2014-07-11 10:20:00,529.14,529.31,528.5,528.98,3400.0,529.14,529.31,528.5,528.98,3400.0
2014-07-11 10:25:00,528.93,529.41,528.75,528.87,2100.0,528.93,529.41,528.75,528.87,2100.0
2014-07-11 10:30:00,528.96,529.09,528.96,529.09,1400.0,528.96,529.09,528.96,529.09,1400.0
2014-07-11 10:35:00,529.57,529.9,529.16,529.18,800.0,529.57,529.9,529.16,529.18,800.0
2014-07-11 10:40:00,529.63,529.64,529.2,529.2,800.0,529.63,529.64,529.2,529.2,800.0
2014-07-11 10:45:00,529.27,529.48,529.06,529.33,1600.0,529.27,529.48,529.06,529.33,1600.0
2014-07-11 10:50:00,529.49,529.9,529.49,529.9,300.0,529.49,529.9,529.49,529.9,300.0
2014-07-11 10:55:00,529.21,529.21,529.08,529.08,500.0,529.21,529.21,529.08,529.08,500.0
2014-07-11 11:00:00,529.1,529.39,529.1,529.39,400.0,529.1,529.39,529.1,529.39,400.0
2014-07-11 11:05:00,529.11,529.17,529.11,529.17,400.0,529.11,529.17,529.11,529.17,400.0
2014-07-11 11:10:00,529.41,529.49,529.41,529.45,1400.0,529.41,529.49,529.41,529.45,1400.0
2014-07-11 11:15:00,529.45,529.68,529.14,529.61,1100.0,529.45,529.68,529.14,529.61,1100.0
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 11:25:00,529.68,529.68,529.68,529.68,0.0,529.68,529.68,529.68,529.68,0.0
2014-07-11 11:30:00,530.14,530.15,530.14,530.15,300.0,530.14,530.15,530.14,530.15,300.0
2014-07-11 11:35:00,530.38,530.56,530.38,530.56,900.0,530.38,530.56,530.38,530.56,900.0
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 11:45:00,530.55,530.55,530.55,530.55,0.0,530.55,530.55,530.55,530.55,0.0
2014-07-11 11:50:00,530.7,531.08,530.7,530.71,800.0,530.7,531.08,530.7,530.71,800.0
2014-07-11 11:55:00,530.71,530.71,530.71,530.71,200.0,530.71,530.71,530.71,530.71,200.0
2014-07-11 12:00:00,530.71,530.75,530.71,530.75,600.0,530.71,530.75,530.71,530.75,600.0
2014-07-11 12:05:00,531.15,531.96,531.15,531.96,2300.0,531.15,531.96,531.15,531.96,2300.0
2014-07-11 12:10:00,532.0,532.0,531.72,531.95,1000.0,532.0,532.0,531.72,531.95,1000.0
2014-07-11 12:15:00,531.91,531.92,531.68,531.68,500.0,531.91,531.92,531.68,531.68,500.0
2014-07-11 12:20:00,531.72,531.72,531.6,531.6,1300.0,531.72,531.72,531.6,531.6,1300.0
2014-07-11 12:25:00,532.17,532.17,531.96,531.96,500.0,532.17,532.17,531.96,531.96,500.0
2014-07-11 12:30:00,531.51,531.9,531.21,531.21,1600.0,531.51,531.9,531.21,531.21,1600.0
2014-07-11 12:35:00,531.67,531.84,531.29,531.83,600.0,531.67,531.84,531.29,531.83,600.0
2014-07-11 12:40:00,531.91,532.1,531.91,532.09,700.0,531.91,532.1,531.91,532.09,700.0
2014-07-11 12:45:00,531.9,531.9,531.66,531.66,300.0,531.9,531.9,531.66,531.66,300.0
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 12:55:00,532.13,532.13,532.13,532.13,0.0,532.13,532.13,532.13,532.13,0.0
2014-07-11 13:00:00,532.13,532.13,532.13,532.13,0.0,532.13,532.13,532.13,532.13,0.0
2014-07-11 13:05:00,532.5,532.66,532.1,532.1,600.0,532.5,532.66,532.1,532.1,600.0
2014-07-11 13:10:00,532.28,532.68,532.28,532.65,700.0,532.28,532.68,532.28,532.65,700.0
2014-07-11 13:15:00,532.65,532.65,532.18,532.18,700.0,532.65,532.65,532.18,532.18,700.0
2014-07-11 13:20:00,532.29,532.34,532.29,532.29,300.0,532.29,532.34,532.29,532.29,300.0
2014-07-11 13:25:00,532.75,532.75,532.71,532.71,200.0,532.75,532.75,532.71,532.71,200.0
2014-07-11 13:30:00,532.8,532.8,532.8,532.8,300.0,532.8,532.8,532.8,532.8,300.0
2014-07-11 13:35:00,533.01,533.19,532.8,532.8,1300.0,533.01,533.19,532.8,532.8,1300.0
2014-07-11 13:40:00,532.8,532.8,532.8,532.8,0.0,532.8,532.8,532.8,532.8,0.0
2014-07-11 13:45:00,533.04,533.08,533.04,533.04,800.0,533.04,533.08,533.04,533.04,800.0
2014-07-11 13:50:00,532.73,532.91,532.73,532.91,500.0,532.73,532.91,532.73,532.91,500.0
2014-07-11 13:55:00,532.96,533.03,532.96,533.01,400.0,532.96,533.03,532.96,533.01,400.0
2014-07-11 14:00:00,533.15,533.63,533.15,533.21,1000.0,533.15,533.63,533.15,533.21,1000.0
2014-07-11 14:05:00,533.58,533.86,533.55,533.61,2300.0,533.58,533.86,533.55,533.61,2300.0
2014-07-11 14:10:00,533.63,533.63,533.63,533.63,100.0,533.63,533.63,533.63,533.63,100.0
2014-07-11 14:15:00,533.24,533.24,533.24,533.24,100.0,533.24,533.24,533.24,533.24,100.0
2014-07-11 14:20:00,533.24,533.24,533.24,533.24,0.0,533.24,533.24,533.24,533.24,0.0
2014-07-11 14:25:00,533.69,533.81,533.59,533.59,1300.0,533.69,533.81,533.59,533.59,1300.0
2014-07-11 14:30:00,533.59,533.8,533.59,533.79,700.0,533.59,533.8,533.59,533.79,700.0
2014-07-11 14:35:00,533.82,533.82,533.5,533.74,600.0,533.82,533.82,533.5,533.74,600.0
2014-07-11 14:40:00,533.53,533.53,533.53,533.53,100.0,533.53,533.53,533.53,533.53,100.0
2014-07-11 14:45:00,533.55,533.55,533.55,533.55,100.0,533.55,533.55,533.55,533.55,100.0
2014-07-11 14:50:00,533.62,533.62,533.62,533.62,300.0,533.62,533.62,533.62,533.62,300.0
2014-07-11 14:55:00,533.62,533.78,533.62,533.78,600.0,533.62,533.78,533.62,533.78,600.0
2014-07-11 15:00:00,533.59,533.61,533.32,533.5,900.0,533.59,533.61,533.32,533.5,900.0
2014-07-11 15:05:00,533.28,533.51,533.27,533.32,800.0,533.28,533.51,533.27,533.32,800.0
2014-07-11 15:10:00,533.38,533.66,533.38,533.58,300.0,533.38,533.66,533.38,533.58,300.0
2014-07-11 15:15:00,533.59,534.0,533.58,534.0,1100.0,533.59,534.0,533.58,534.0,1100.0
2014-07-11 15:20:00,534.01,534.01,533.83,533.83,700.0,534.01,534.01,533.83,533.83,700.0
2014-07-11 15:25:00,534.05,534.57,533.86,534.11,2100.0,534.05,534.57,533.86,534.11,2100.0
2014-07-11 15:30:00,534.01,534.3,533.91,533.91,1700.0,534.01,534.3,533.91,533.91,1700.0
2014-07-11 15:35:00,534.2,534.45,534.05,534.38,2200.0,534.2,534.45,534.05,534.38,2200.0
2014-07-11 15:40:00,534.38,534.45,534.23,534.3,1500.0,534.38,534.45,534.23,534.3,1500.0
2014-07-11 15:45:00,534.3,534.3,533.56,533.96,1800.0,534.3,534.3,533.56,533.96,1800.0
2014-07-11 15:50:00,533.97,534.01,533.44,533.44,1000.0,533.97,534.01,533.44,533.44,1000.0
2014-07-11 15:55:00,533.35,533.66,533.29,533.5,3800.0,533.35,533.66,533.29,533.5,3800.0
2014-07-14 09:30:00,536.71,536.71,533.04,533.04,1200.0,536.71,536.71,533.04,533.04,1200.0
2014-07-14 09:35:00,533.47,533.47,533.47,533.47,100.0,533.47,533.47,533.47,533.47,100.0
2014-07-14 09:40:00,535.99,535.99,535.99,535.99,100.0,535.99,535.99,535.99,535.99,100.0
2014-07-14 09:45:00,533.58,535.85,533.58,535.85,400.0,533.58,535.85,533.58,535.85,400.0
2014-07-14 09:50:00,535.62,535.62,534.15,534.23,900.0,535.62,535.62,534.15,534.23,900.0
2014-07-14 09:55:00,534.24,534.28,533.67,533.67,1100.0,534.24,534.28,533.67,533.67,1100.0
2014-07-14 10:00:00,533.67,533.67,533.67,533.67,0.0,533.67,533.67,533.67,533.67,0.0
2014-07-14 10:05:00,533.99,534.71,533.99,534.71,400.0,533.99,534.71,533.99,534.71,400.0
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 10:15:00,534.71,534.71,534.71,534.71,0.0,534.71,534.71,534.71,534.71,0.0
2014-07-14 10:20:00,534.01,534.01,533.71,533.71,200.0,534.01,534.01,533.71,533.71,200.0
2014-07-14 10:25:00,533.34,533.34,533.05,533.05,200.0,533.34,533.34,533.05,533.05,200.0
2014-07-14 10:30:00,533.35,533.35,533.35,533.35,300.0,533.35,533.35,533.35,533.35,300.0
2014-07-14 10:35:00,533.61,533.61,533.61,533.61,100.0,533.61,533.61,533.61,533.61,100.0
2014-07-14 10:40:00,533.6,534.23,533.33,533.33,3100.0,533.6,534.23,533.33,533.33,3100.0
2014-07-14 10:45:00,533.39,533.5,533.39,533.5,200.0,533.39,533.5,533.39,533.5,200.0
2014-07-14 10:50:00,533.8,533.8,533.8,533.8,100.0,533.8,533.8,533.8,533.8,100.0
2014-07-14 10:55:00,534.09,534.09,533.61,533.61,200.0,534.09,534.09,533.61,533.61,200.0
2014-07-14 11:00:00,533.63,533.63,533.63,533.63,100.0,533.63,533.63,533.63,533.63,100.0
2014-07-14 11:05:00,533.48,533.48,533.48,533.48,100.0,533.48,533.48,533.48,533.48,100.0
2014-07-14 11:10:00,534.12,534.15,534.08,534.11,400.0,534.12,534.15,534.08,534.11,400.0
2014-07-14 11:15:00,534.12,534.12,533.87,533.87,300.0,534.12,534.12,533.87,533.87,300.0
2014-07-14 11:20:00,534.02,534.02,534.02,534.02,100.0,534.02,534.02,534.02,534.02,100.0
2014-07-14 11:25:00,534.57,534.8,534.13,534.37,1000.0,534.57,534.8,534.13,534.37,1000.0
2014-07-14 11:30:00,534.69,534.69,534.02,534.02,1200.0,534.69,534.69,534.02,534.02,1200.0
2014-07-14 11:35:00,534.32,534.33,534.32,534.33,200.0,534.32,534.33,534.32,534.33,200.0
2014-07-14 11:40:00,534.37,534.37,533.95,533.95,200.0,534.37,534.37,533.95,533.95,200.0
2014-07-14 11:45:00,534.51,534.51,534.51,534.51,200.0,534.51,534.51,534.51,534.51,200.0
2014-07-14 11:50:00,534.53,534.53,534.03,534.03,300.0,534.53,534.53,534.03,534.03,300.0
2014-07-14 11:55:00,534.69,534.69,534.09,534.09,300.0,534.69,534.69,534.09,534.09,300.0
2014-07-14 12:00:00,534.41,534.41,534.39,534.39,300.0,534.41,534.41,534.39,534.39,300.0
2014-07-14 12:05:00,535.06,535.06,534.64,534.64,300.0,535.06,535.06,534.64,534.64,300.0
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 12:15:00,534.99,534.99,534.99,534.99,0.0,534.99,534.99,534.99,534.99,0.0
2014-07-14 12:20:00,534.99,534.99,534.86,534.86,200.0,534.99,534.99,534.86,534.86,200.0
2014-07-14 12:25:00,534.87,534.87,534.87,534.87,200.0,534.87,534.87,534.87,534.87,200.0
2014-07-14 12:30:00,534.93,534.93,534.44,534.6,3000.0,534.93,534.93,534.44,534.6,3000.0
2014-07-14 12:35:00,534.82,534.82,534.28,534.28,8300.0,534.82,534.82,534.28,534.28,8300.0
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 12:45:00,534.38,534.38,534.38,534.38,0.0,534.38,534.38,534.38,534.38,0.0
2014-07-14 12:50:00,535.29,535.29,534.64,534.64,500.0,535.29,535.29,534.64,534.64,500.0
2014-07-14 12:55:00,534.86,534.86,534.63,534.63,200.0,534.86,534.86,534.63,534.63,200.0
2014-07-14 13:00:00,534.63,534.63,534.63,534.63,0.0,534.63,534.63,534.63,534.63,0.0
2014-07-14 13:05:00,535.03,535.03,535.03,535.03,100.0,535.03,535.03,535.03,535.03,100.0
2014-07-14 13:10:00,535.03,535.03,535.03,535.03,0.0,535.03,535.03,535.03,535.03,0.0
2014-07-14 13:15:00,534.97,535.02,534.61,534.61,300.0,534.97,535.02,534.61,534.61,300.0
2014-07-14 13:20:00,534.61,534.61,534.61,534.61,0.0,534.61,534.61,534.61,534.61,0.0
2014-07-14 13:25:00,535.39,535.47,535.39,535.47,200.0,535.39,535.47,535.39,535.47,200.0
2014-07-14 13:30:00,535.34,535.34,535.34,535.34,100.0,535.34,535.34,535.34,535.34,100.0
2014-07-14 13:35:00,535.62,535.62,535.31,535.31,200.0,535.62,535.62,535.31,535.31,200.0
2014-07-14 13:40:00,535.87,535.99,535.22,535.22,1900.0,535.87,535.99,535.22,535.22,1900.0
2014-07-14 13:45:00,535.39,535.88,535.39,535.88,200.0,535.39,535.88,535.39,535.88,200.0
2014-07-14 13:50:00,535.64,535.93,535.48,535.48,3400.0,535.64,535.93,535.48,535.48,3400.0
2014-07-14 13:55:00,535.51,535.52,535.34,535.34,400.0,535.51,535.52,535.34,535.34,400.0
2014-07-14 14:00:00,535.49,535.49,535.49,535.49,200.0,535.49,535.49,535.49,535.49,200.0
2014-07-14 14:05:00,535.74,535.78,535.73,535.73,300.0,535.74,535.78,535.73,535.73,300.0
2014-07-14 14:10:00,535.75,535.79,535.44,535.72,1100.0,535.75,535.79,535.44,535.72,1100.0
2014-07-14 14:15:00,535.57,535.57,535.57,535.57,100.0,535.57,535.57,535.57,535.57,100.0
2014-07-14 14:20:00,535.51,535.51,535.51,535.51,100.0,535.51,535.51,535.51,535.51,100.0
2014-07-14 14:25:00,535.02,535.02,535.02,535.02,100.0,535.02,535.02,535.02,535.02,100.0
2014-07-14 14:30:00,534.76,534.76,534.7,534.7,200.0,534.76,534.76,534.7,534.7,200.0
2014-07-14 14:35:00,534.71,535.52,534.71,535.52,1100.0,534.71,535.52,534.71,535.52,1100.0
2014-07-14 14:40:00,535.44,535.44,534.82,534.86,1400.0,535.44,535.44,534.82,534.86,1400.0
2014-07-14 14:45:00,535.28,535.44,535.0,535.14,1200.0,535.28,535.44,535.0,535.14,1200.0
2014-07-14 14:50:00,535.2,535.2,534.97,534.97,500.0,535.2,535.2,534.97,534.97,500.0
2014-07-14 14:55:00,534.86,534.86,534.86,534.86,100.0,534.86,534.86,534.86,534.86,100.0
2014-07-14 15:00:00,535.03,535.04,534.7,534.74,900.0,535.03,535.04,534.7,534.74,900.0
2014-07-14 15:05:00,534.77,535.03,534.32,534.59,8700.0,534.77,535.03,534.32,534.59,8700.0
2014-07-14 15:10:00,534.44,534.49,534.43,534.49,400.0,534.44,534.49,534.43,534.49,400.0
2014-07-14 15:15:00,534.18,534.18,533.99,533.99,400.0,534.18,534.18,533.99,533.99,400.0
2014-07-14 15:20:00,534.44,534.44,534.03,534.03,400.0,534.44,534.44,534.03,534.03,400.0
2014-07-14 15:25:00,534.28,534.33,534.28,534.33,300.0,534.28,534.33,534.28,534.33,300.0
2014-07-14 15:30:00,534.32,534.32,533.97,533.97,1800.0,534.32,534.32,533.97,533.97,1800.0
2014-07-14 15:35:00,534.15,534.36,534.05,534.1,2800.0,534.15,534.36,534.05,534.1,2800.0
2014-07-14 15:40:00,534.28,534.31,534.07,534.13,600.0,534.28,534.31,534.07,534.13,600.0
2014-07-14 15:45:00,534.07,534.07,533.53,533.92,3700.0,534.07,534.07,533.53,533.92,3700.0
2014-07-14 15:50:00,534.11,534.11,533.54,533.63,1700.0,534.11,534.11,533.54,533.63,1700.0
2014-07-14 15:55:00,533.59,533.86,533.47,533.69,4800.0,533.59,533.86,533.47,533.69,4800.0
2014-07-15 09:30:00,531.98,531.98,531.98,531.98,1700.0,531.98,531.98,531.98,531.98,1700.0
2014-07-15 09:35:00,531.87,532.05,531.77,531.77,600.0,531.87,532.05,531.77,531.77,600.0
2014-07-15 09:40:00,531.77,532.52,531.73,532.52,700.0,531.77,532.52,531.73,532.52,700.0
2014-07-15 09:45:00,532.55,532.55,531.98,532.08,2800.0,532.55,532.55,531.98,532.08,2800.0
2014-07-15 09:50:00,531.69,532.31,531.67,532.15,3200.0,531.69,532.31,531.67,532.15,3200.0
2014-07-15 09:55:00,532.06,532.39,531.9,532.06,3200.0,532.06,532.39,531.9,532.06,3200.0
2014-07-15 10:00:00,532.34,532.97,531.95,532.44,4200.0,532.34,532.97,531.95,532.44,4200.0
2014-07-15 10:05:00,532.89,532.89,531.46,531.46,1900.0,532.89,532.89,531.46,531.46,1900.0
2014-07-15 10:10:00,531.41,531.56,530.4,530.4,2200.0,531.41,531.56,530.4,530.4,2200.0
2014-07-15 10:15:00,530.89,530.89,530.01,530.47,1900.0,530.89,530.89,530.01,530.47,1900.0
2014-07-15 10:20:00,530.03,530.27,529.88,529.88,1600.0,530.03,530.27,529.88,529.88,1600.0
2014-07-15 10:25:00,529.63,530.08,529.21,530.08,2900.0,529.63,530.08,529.21,530.08,2900.0
2014-07-15 10:30:00,530.04,530.33,529.74,530.13,3100.0,530.04,530.33,529.74,530.13,3100.0
2014-07-15 10:35:00,529.98,531.05,529.98,530.3,4500.0,529.98,531.05,529.98,530.3,4500.0
2014-07-15 10:40:00,530.3,530.3,530.0,530.14,2000.0,530.3,530.3,530.0,530.14,2000.0
2014-07-15 10:45:00,530.0,530.0,529.22,529.24,1700.0,530.0,530.0,529.22,529.24,1700.0
2014-07-15 10:50:00,528.87,529.34,528.4,529.13,2200.0,528.87,529.34,528.4,529.13,2200.0
2014-07-15 10:55:00,529.08,529.52,528.85,529.36,1200.0,529.08,529.52,528.85,529.36,1200.0
2014-07-15 11:00:00,529.01,529.33,529.0,529.15,1000.0,529.01,529.33,529.0,529.15,1000.0
2014-07-15 11:05:00,529.3,529.48,529.2,529.31,1500.0,529.3,529.48,529.2,529.31,1500.0
2014-07-15 11:10:00,529.31,530.18,529.31,529.62,4000.0,529.31,530.18,529.31,529.62,4000.0
2014-07-15 11:15:00,529.9,530.4,529.9,530.4,1200.0,529.9,530.4,529.9,530.4,1200.0
2014-07-15 11:20:00,530.18,530.72,530.15,530.72,1000.0,530.18,530.72,530.15,530.72,1000.0
2014-07-15 11:25:00,530.63,530.63,530.25,530.25,700.0,530.63,530.63,530.25,530.25,700.0
2014-07-15 11:30:00,530.08,530.25,529.75,529.75,800.0,530.08,530.25,529.75,529.75,800.0
2014-07-15 11:35:00,529.72,529.75,529.6,529.68,700.0,529.72,529.75,529.6,529.68,700.0
2014-07-15 11:40:00,529.97,530.26,529.97,530.15,5000.0,529.97,530.26,529.97,530.15,5000.0
2014-07-15 11:45:00,530.16,530.16,529.74,529.97,1500.0,530.16,530.16,529.74,529.97,1500.0
2014-07-15 11:50:00,529.97,529.97,529.97,529.97,0.0,529.97,529.97,529.97,529.97,0.0
2014-07-15 11:55:00,529.96,529.98,529.46,529.49,3200.0,529.96,529.98,529.46,529.49,3200.0
2014-07-15 12:00:00,529.93,530.2,529.8,529.8,4000.0,529.93,530.2,529.8,529.8,4000.0
2014-07-15 12:05:00,530.15,530.17,529.97,530.0,1900.0,530.15,530.17,529.97,530.0,1900.0
2014-07-15 12:10:00,529.97,530.24,529.97,530.01,700.0,529.97,530.24,529.97,530.01,700.0
2014-07-15 12:15:00,530.2,530.25,530.06,530.25,1200.0,530.2,530.25,530.06,530.25,1200.0
2014-07-15 12:20:00,529.99,530.04,529.99,530.04,1000.0,529.99,530.04,529.99,530.04,1000.0
2014-07-15 12:25:00,530.0,530.08,529.99,529.99,3600.0,530.0,530.08,529.99,529.99,3600.0
2014-07-15 12:30:00,530.02,530.05,530.02,530.05,400.0,530.02,530.05,530.02,530.05,400.0
2014-07-15 12:35:00,530.01,530.45,529.99,530.32,2200.0,530.01,530.45,529.99,530.32,2200.0
2014-07-15 12:40:00,530.5,530.52,530.5,530.5,800.0,530.5,530.52,530.5,530.5,800.0
2014-07-15 12:45:00,530.5,530.5,530.5,530.5,600.0,530.5,530.5,530.5,530.5,600.0
2014-07-15 12:50:00,530.46,530.55,530.44,530.44,1400.0,530.46,530.55,530.44,530.44,1400.0
2014-07-15 12:55:00,530.54,530.63,530.44,530.44,800.0,530.54,530.63,530.44,530.44,800.0
2014-07-15 13:00:00,530.37,530.53,530.35,530.53,1800.0,530.37,530.53,530.35,530.53,1800.0
2014-07-15 13:05:00,530.73,531.04,530.73,531.04,400.0,530.73,531.04,530.73,531.04,400.0
2014-07-15 13:10:00,530.83,531.23,530.83,531.23,500.0,530.83,531.23,530.83,531.23,500.0
2014-07-15 13:15:00,531.5,531.51,531.5,531.51,400.0,531.5,531.51,531.5,531.51,400.0
2014-07-15 13:20:00,531.25,531.37,531.25,531.37,800.0,531.25,531.37,531.25,531.37,800.0
2014-07-15 13:25:00,531.59,531.6,531.38,531.6,1700.0,531.59,531.6,531.38,531.6,1700.0
2014-07-15 13:30:00,531.64,531.64,531.45,531.5,500.0,531.64,531.64,531.45,531.5,500.0
2014-07-15 13:35:00,531.68,531.77,531.37,531.37,3400.0,531.68,531.77,531.37,531.37,3400.0
2014-07-15 13:40:00,531.42,531.72,531.22,531.49,2800.0,531.42,531.72,531.22,531.49,2800.0
2014-07-15 13:45:00,531.54,531.9,531.52,531.9,2300.0,531.54,531.9,531.52,531.9,2300.0
2014-07-15 13:50:00,531.89,531.99,531.82,531.82,4600.0,531.89,531.99,531.82,531.82,4600.0
2014-07-15 13:55:00,531.86,532.16,531.82,532.16,2500.0,531.86,532.16,531.82,532.16,2500.0
2014-07-15 14:00:00,532.4,532.42,532.35,532.35,300.0,532.4,532.42,532.35,532.35,300.0
2014-07-15 14:05:00,532.3,532.58,532.19,532.41,1000.0,532.3,532.58,532.19,532.41,1000.0
2014-07-15 14:10:00,532.41,532.86,532.41,532.83,1400.0,532.41,532.86,532.41,532.83,1400.0
2014-07-15 14:15:00,532.74,533.07,532.62,532.84,2300.0,532.74,533.07,532.62,532.84,2300.0
2014-07-15 14:20:00,533.0,533.0,532.84,532.91,1100.0,533.0,533.0,532.84,532.91,1100.0
2014-07-15 14:25:00,532.66,532.85,532.65,532.85,400.0,532.66,532.85,532.65,532.85,400.0
2014-07-15 14:30:00,533.07,533.07,532.27,532.45,1000.0,533.07,533.07,532.27,532.45,1000.0
2014-07-15 14:35:00,532.6,533.16,532.6,532.74,2600.0,532.6,533.16,532.6,532.74,2600.0
2014-07-15 14:40:00,532.36,532.4,532.03,532.03,700.0,532.36,532.4,532.03,532.03,700.0
2014-07-15 14:45:00,532.48,532.95,532.48,532.89,800.0,532.48,532.95,532.48,532.89,800.0
2014-07-15 14:50:00,532.74,532.88,532.74,532.75,500.0,532.74,532.88,532.74,532.75,500.0
2014-07-15 14:55:00,532.81,533.45,532.74,533.45,3000.0,532.81,533.45,532.74,533.45,3000.0
2014-07-15 15:00:00,532.95,533.33,532.95,533.28,2700.0,532.95,533.33,532.95,533.28,2700.0
2014-07-15 15:05:00,533.29,533.53,533.25,533.25,1100.0,533.29,533.53,533.25,533.25,1100.0
2014-07-15 15:10:00,532.89,533.25,532.5,533.25,2700.0,532.89,533.25,532.5,533.25,2700.0
2014-07-15 15:15:00,533.17,533.3,532.98,533.03,4500.0,533.17,533.3,532.98,533.03,4500.0
2014-07-15 15:20:00,533.29,533.75,533.08,533.75,5300.0,533.29,533.75,533.08,533.75,5300.0
2014-07-15 15:25:00,533.78,534.32,533.75,534.31,1800.0,533.78,534.32,533.75,534.31,1800.0
2014-07-15 15:30:00,534.06,534.06,533.75,533.9,4500.0,534.06,534.06,533.75,533.9,4500.0
2014-07-15 15:35:00,533.84,534.09,533.63,534.0,2100.0,533.84,534.09,533.63,534.0,2100.0
2014-07-15 15:40:00,534.0,534.25,534.0,534.04,2900.0,534.0,534.25,534.0,534.04,2900.0
2014-07-15 15:45:00,534.24,534.24,533.9,533.99,4700.0,534.24,534.24,533.9,533.99,4700.0
2014-07-15 15:50:00,533.95,533.96,533.32,533.36,5000.0,533.95,533.96,533.32,533.36,5000.0
2014-07-15 15:55:00,533.39,533.74,533.29,533.53,12400.0,533.39,533.74,533.29,533.53,12400.0
2014-07-16 09:30:00,535.87,535.87,532.63,535.13,6100.0,535.87,535.87,532.63,535.13,6100.0
2014-07-16 09:35:00,535.03,535.1,533.95,534.89,2800.0,535.03,535.1,533.95,534.89,2800.0
2014-07-16 09:40:00,534.97,535.0,532.64,533.16,3400.0,534.97,535.0,532.64,533.16,3400.0
2014-07-16 09:45:00,533.02,533.42,532.89,533.42,1100.0,533.02,533.42,532.89,533.42,1100.0
2014-07-16 09:50:00,533.26,533.26,531.9,532.45,1400.0,533.26,533.26,531.9,532.45,1400.0
2014-07-16 09:55:00,532.51,532.51,532.03,532.19,800.0,532.51,532.51,532.03,532.19,800.0
2014-07-16 10:00:00,532.22,532.23,532.2,532.23,800.0,532.22,532.23,532.2,532.23,800.0
2014-07-16 10:05:00,532.21,532.44,532.21,532.44,400.0,532.21,532.44,532.21,532.44,400.0
2014-07-16 10:10:00,532.35,532.75,532.0,532.74,700.0,532.35,532.75,532.0,532.74,700.0
2014-07-16 10:15:00,532.32,532.32,532.32,532.32,100.0,532.32,532.32,532.32,532.32,100.0
2014-07-16 10:20:00,531.58,531.78,530.71,531.13,3100.0,531.58,531.78,530.71,531.13,3100.0
2014-07-16 10:25:00,530.77,531.6,530.77,531.19,3200.0,530.77,531.6,530.77,531.19,3200.0
2014-07-16 10:30:00,531.33,531.56,531.12,531.56,1100.0,531.33,531.56,531.12,531.56,1100.0
2014-07-16 10:35:00,531.57,531.88,531.57,531.85,400.0,531.57,531.88,531.57,531.85,400.0
2014-07-16 10:40:00,531.86,531.86,531.74,531.74,300.0,531.86,531.86,531.74,531.74,300.0
2014-07-16 10:45:00,532.13,532.13,531.55,531.57,1600.0,532.13,532.13,531.55,531.57,1600.0
2014-07-16 10:50:00,531.6,531.92,531.6,531.81,700.0,531.6,531.92,531.6,531.81,700.0
2014-07-16 10:55:00,531.97,532.04,531.36,531.76,5900.0,531.97,532.04,531.36,531.76,5900.0
2014-07-16 11:00:00,531.8,532.36,531.42,532.36,2900.0,531.8,532.36,531.42,532.36,2900.0
2014-07-16 11:05:00,532.36,532.7,531.96,532.29,2700.0,532.36,532.7,531.96,532.29,2700.0
2014-07-16 11:10:00,531.9,532.58,531.9,532.58,1400.0,531.9,532.58,531.9,532.58,1400.0
2014-07-16 11:15:00,532.48,532.54,531.76,531.76,500.0,532.48,532.54,531.76,531.76,500.0
2014-07-16 11:20:00,531.76,532.0,531.47,531.48,1700.0,531.76,532.0,531.47,531.48,1700.0
2014-07-16 11:25:00,531.59,531.84,531.27,531.77,2500.0,531.59,531.84,531.27,531.77,2500.0
2014-07-16 11:30:00,531.84,532.05,531.48,531.63,1200.0,531.84,532.05,531.48,531.63,1200.0
2014-07-16 11:35:00,531.61,531.62,530.73,530.73,800.0,531.61,531.62,530.73,530.73,800.0
2014-07-16 11:40:00,531.13,531.26,531.11,531.26,400.0,531.13,531.26,531.11,531.26,400.0
2014-07-16 11:45:00,530.92,531.28,530.92,530.96,700.0,530.92,531.28,530.92,530.96,700.0
2014-07-16 11:50:00,531.36,531.6,531.36,531.6,300.0,531.36,531.6,531.36,531.6,300.0
2014-07-16 11:55:00,531.04,531.5,530.98,531.49,1000.0,531.04,531.5,530.98,531.49,1000.0
2014-07-16 12:00:00,531.23,531.23,531.13,531.22,400.0,531.23,531.23,531.13,531.22,400.0
2014-07-16 12:05:00,530.87,530.87,530.8,530.86,300.0,530.87,530.87,530.8,530.86,300.0
2014-07-16 12:10:00,531.11,531.11,530.83,530.83,500.0,531.11,531.11,530.83,530.83,500.0
2014-07-16 12:15:00,531.04,531.04,531.04,531.04,100.0,531.04,531.04,531.04,531.04,100.0
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 12:25:00,531.26,531.26,531.26,531.26,0.0,531.26,531.26,531.26,531.26,0.0
2014-07-16 12:30:00,531.06,531.06,530.51,530.69,3400.0,531.06,531.06,530.51,530.69,3400.0
2014-07-16 12:35:00,530.69,530.72,530.46,530.54,700.0,530.69,530.72,530.46,530.54,700.0
2014-07-16 12:40:00,530.54,530.54,530.54,530.54,100.0,530.54,530.54,530.54,530.54,100.0
2014-07-16 12:45:00,530.53,530.84,530.32,530.66,2000.0,530.53,530.84,530.32,530.66,2000.0
2014-07-16 12:50:00,530.35,530.35,530.04,530.04,400.0,530.35,530.35,530.04,530.04,400.0
2014-07-16 12:55:00,530.49,530.49,530.49,530.49,100.0,530.49,530.49,530.49,530.49,100.0
2014-07-16 13:00:00,530.05,530.05,530.05,530.05,100.0,530.05,530.05,530.05,530.05,100.0
2014-07-16 13:05:00,530.24,530.24,529.8,529.8,2200.0,530.24,530.24,529.8,529.8,2200.0
2014-07-16 13:10:00,529.76,530.31,529.2,530.26,9200.0,529.76,530.31,529.2,530.26,9200.0
2014-07-16 13:15:00,530.1,530.79,530.1,530.79,700.0,530.1,530.79,530.1,530.79,700.0
2014-07-16 13:20:00,530.77,531.36,530.77,531.36,900.0,530.77,531.36,530.77,531.36,900.0
2014-07-16 13:25:00,530.9,530.97,530.9,530.9,500.0,530.9,530.97,530.9,530.9,500.0
2014-07-16 13:30:00,530.95,530.95,530.95,530.95,100.0,530.95,530.95,530.95,530.95,100.0
2014-07-16 13:35:00,530.95,531.2,530.95,531.2,600.0,530.95,531.2,530.95,531.2,600.0
2014-07-16 13:40:00,531.27,531.52,531.27,531.52,700.0,531.27,531.52,531.27,531.52,700.0
2014-07-16 13:45:00,531.63,532.2,531.59,532.13,2500.0,531.63,532.2,531.59,532.13,2500.0
2014-07-16 13:50:00,532.14,532.15,532.03,532.05,1900.0,532.14,532.15,532.03,532.05,1900.0
2014-07-16 13:55:00,532.0,532.24,531.96,532.05,4000.0,532.0,532.24,531.96,532.05,4000.0
2014-07-16 14:00:00,531.89,531.94,531.82,531.94,700.0,531.89,531.94,531.82,531.94,700.0
2014-07-16 14:05:00,532.0,532.08,531.98,532.0,2500.0,532.0,532.08,531.98,532.0,2500.0
2014-07-16 14:10:00,531.87,532.21,531.86,531.99,1500.0,531.87,532.21,531.86,531.99,1500.0
2014-07-16 14:15:00,532.0,532.36,531.6,532.03,5800.0,532.0,532.36,531.6,532.03,5800.0
2014-07-16 14:20:00,531.89,532.07,531.89,532.07,400.0,531.89,532.07,531.89,532.07,400.0
2014-07-16 14:25:00,532.06,532.06,531.85,531.85,500.0,532.06,532.06,531.85,531.85,500.0
2014-07-16 14:30:00,531.86,531.98,531.86,531.98,500.0,531.86,531.98,531.86,531.98,500.0
2014-07-16 14:35:00,531.98,532.17,531.73,531.96,2400.0,531.98,532.17,531.73,531.96,2400.0
2014-07-16 14:40:00,531.98,532.16,531.58,531.58,5900.0,531.98,532.16,531.58,531.58,5900.0
2014-07-16 14:45:00,531.52,531.62,531.42,531.5,2600.0,531.52,531.62,531.42,531.5,2600.0
2014-07-16 14:50:00,531.25,531.67,531.16,531.64,2900.0,531.25,531.67,531.16,531.64,2900.0
2014-07-16 14:55:00,531.9,532.03,531.7,531.94,1700.0,531.9,532.03,531.7,531.94,1700.0
2014-07-16 15:00:00,531.84,531.84,531.83,531.83,200.0,531.84,531.84,531.83,531.83,200.0
2014-07-16 15:05:00,531.83,531.93,531.58,531.74,1400.0,531.83,531.93,531.58,531.74,1400.0
2014-07-16 15:10:00,531.81,531.81,531.04,531.2,2300.0,531.81,531.81,531.04,531.2,2300.0
2014-07-16 15:15:00,531.56,531.57,531.56,531.57,600.0,531.56,531.57,531.56,531.57,600.0
2014-07-16 15:20:00,531.57,531.58,531.13,531.32,2500.0,531.57,531.58,531.13,531.32,2500.0
2014-07-16 15:25:00,531.58,531.58,531.29,531.42,2200.0,531.58,531.58,531.29,531.42,2200.0
2014-07-16 15:30:00,531.5,531.63,530.9,531.08,4100.0,531.5,531.63,530.9,531.08,4100.0
2014-07-16 15:35:00,531.09,531.42,530.95,531.16,3500.0,531.09,531.42,530.95,531.16,3500.0
2014-07-16 15:40:00,531.14,531.5,531.09,531.47,5800.0,531.14,531.5,531.09,531.47,5800.0
2014-07-16 15:45:00,531.48,532.24,531.32,532.07,9200.0,531.48,532.24,531.32,532.07,9200.0
2014-07-16 15:50:00,532.1,532.28,531.5,531.93,5200.0,532.1,532.28,531.5,531.93,5200.0
2014-07-16 15:55:00,531.75,532.16,531.53,531.82,13000.0,531.75,532.16,531.53,531.82,13000.0
2014-07-17 09:30:00,528.0,530.31,528.0,528.01,2400.0,528.0,530.31,528.0,528.01,2400.0
2014-07-17 09:35:00,527.81,527.96,527.08,527.08,500.0,527.81,527.96,527.08,527.08,500.0
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 09:45:00,529.45,529.45,529.45,529.45,0.0,529.45,529.45,529.45,529.45,0.0
2014-07-17 09:50:00,528.88,529.83,528.88,529.83,800.0,528.88,529.83,528.88,529.83,800.0
2014-07-17 09:55:00,530.0,530.4,529.95,530.4,500.0,530.0,530.4,529.95,530.4,500.0
2014-07-17 10:00:00,530.4,530.4,530.4,530.4,0.0,530.4,530.4,530.4,530.4,0.0
2014-07-17 10:05:00,530.01,530.01,529.46,529.46,200.0,530.01,530.01,529.46,529.46,200.0
2014-07-17 10:10:00,529.54,529.55,529.48,529.48,600.0,529.54,529.55,529.48,529.48,600.0
2014-07-17 10:15:00,530.1,530.1,529.39,529.41,300.0,530.1,530.1,529.39,529.41,300.0
2014-07-17 10:20:00,530.23,530.31,530.23,530.31,300.0,530.23,530.31,530.23,530.31,300.0
2014-07-17 10:25:00,530.42,530.69,530.36,530.69,700.0,530.42,530.69,530.36,530.69,700.0
2014-07-17 10:30:00,530.87,531.27,530.87,531.27,300.0,530.87,531.27,530.87,531.27,300.0
2014-07-17 10:35:00,530.88,530.88,530.31,530.31,200.0,530.88,530.88,530.31,530.31,200.0
2014-07-17 10:40:00,530.53,530.53,530.08,530.08,300.0,530.53,530.53,530.08,530.08,300.0
2014-07-17 10:45:00,530.8,530.84,530.06,530.06,700.0,530.8,530.84,530.06,530.06,700.0
2014-07-17 10:50:00,530.06,530.07,530.06,530.07,200.0,530.06,530.07,530.06,530.07,200.0
2014-07-17 10:55:00,530.67,530.77,530.17,530.45,900.0,530.67,530.77,530.17,530.45,900.0
2014-07-17 11:00:00,530.05,530.52,529.99,530.2,800.0,530.05,530.52,529.99,530.2,800.0
2014-07-17 11:05:00,530.03,530.19,530.0,530.0,500.0,530.03,530.19,530.0,530.0,500.0
2014-07-17 11:10:00,529.96,529.96,529.0,529.0,900.0,529.96,529.96,529.0,529.0,900.0
2014-07-17 11:15:00,529.0,529.65,528.9,529.35,1200.0,529.0,529.65,528.9,529.35,1200.0
2014-07-17 11:20:00,529.25,529.25,528.58,528.95,500.0,529.25,529.25,528.58,528.95,500.0
2014-07-17 11:25:00,528.49,528.78,528.3,528.3,700.0,528.49,528.78,528.3,528.3,700.0
2014-07-17 11:30:00,528.13,528.5,528.13,528.5,300.0,528.13,528.5,528.13,528.5,300.0
2014-07-17 11:35:00,527.73,528.22,527.73,527.83,1900.0,527.73,528.22,527.73,527.83,1900.0
2014-07-17 11:40:00,527.7,528.32,527.38,527.38,1500.0,527.7,528.32,527.38,527.38,1500.0
2014-07-17 11:45:00,527.58,527.58,526.88,527.14,2000.0,527.58,527.58,526.88,527.14,2000.0
2014-07-17 11:50:00,527.66,527.66,527.59,527.59,200.0,527.66,527.66,527.59,527.59,200.0
2014-07-17 11:55:00,527.65,527.65,527.33,527.42,500.0,527.65,527.65,527.33,527.42,500.0
2014-07-17 12:00:00,527.03,527.03,527.01,527.01,200.0,527.03,527.03,527.01,527.01,200.0
2014-07-17 12:05:00,526.79,527.25,526.79,527.25,300.0,526.79,527.25,526.79,527.25,300.0
2014-07-17 12:10:00,527.3,527.57,526.58,527.3,1500.0,527.3,527.57,526.58,527.3,1500.0
2014-07-17 12:15:00,526.8,526.89,526.53,526.65,500.0,526.8,526.89,526.53,526.65,500.0
2014-07-17 12:20:00,526.53,526.81,526.52,526.73,500.0,526.53,526.81,526.52,526.73,500.0
2014-07-17 12:25:00,527.0,527.14,526.55,527.14,1200.0,527.0,527.14,526.55,527.14,1200.0
2014-07-17 12:30:00,527.23,527.23,527.13,527.13,200.0,527.23,527.23,527.13,527.13,200.0
2014-07-17 12:35:00,527.6,527.94,527.6,527.94,400.0,527.6,527.94,527.6,527.94,400.0
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 12:45:00,527.44,527.44,527.44,527.44,0.0,527.44,527.44,527.44,527.44,0.0
2014-07-17 12:50:00,527.1,527.47,527.1,527.45,300.0,527.1,527.47,527.1,527.45,300.0
2014-07-17 12:55:00,527.53,527.65,527.53,527.53,400.0,527.53,527.65,527.53,527.53,400.0
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 13:05:00,527.65,527.65,527.65,527.65,0.0,527.65,527.65,527.65,527.65,0.0
2014-07-17 13:10:00,527.78,528.24,527.78,528.24,400.0,527.78,528.24,527.78,528.24,400.0
2014-07-17 13:15:00,528.14,528.14,528.14,528.14,100.0,528.14,528.14,528.14,528.14,100.0
2014-07-17 13:20:00,527.97,528.0,527.29,527.29,1000.0,527.97,528.0,527.29,527.29,1000.0
2014-07-17 13:25:00,527.77,527.77,527.27,527.68,800.0,527.77,527.77,527.27,527.68,800.0
2014-07-17 13:30:00,527.81,527.81,527.73,527.73,400.0,527.81,527.81,527.73,527.73,400.0
2014-07-17 13:35:00,527.75,527.76,527.75,527.76,600.0,527.75,527.76,527.75,527.76,600.0
2014-07-17 13:40:00,527.54,527.67,527.34,527.34,1100.0,527.54,527.67,527.34,527.34,1100.0
2014-07-17 13:45:00,527.44,528.0,527.44,527.99,2600.0,527.44,528.0,527.44,527.99,2600.0
2014-07-17 13:50:00,528.0,528.05,527.81,527.84,1200.0,528.0,528.05,527.81,527.84,1200.0
2014-07-17 13:55:00,527.78,527.79,527.65,527.77,500.0,527.78,527.79,527.65,527.77,500.0
2014-07-17 14:00:00,527.3,527.77,527.04,527.04,900.0,527.3,527.77,527.04,527.04,900.0
2014-07-17 14:05:00,527.27,527.54,527.23,527.23,1400.0,527.27,527.54,527.23,527.23,1400.0
2014-07-17 14:10:00,527.39,527.71,527.39,527.6,1900.0,527.39,527.71,527.39,527.6,1900.0
2014-07-17 14:15:00,527.52,527.67,527.42,527.42,900.0,527.52,527.67,527.42,527.42,900.0
2014-07-17 14:20:00,527.54,527.58,527.54,527.57,500.0,527.54,527.58,527.54,527.57,500.0
2014-07-17 14:25:00,527.47,527.5,527.15,527.15,700.0,527.47,527.5,527.15,527.15,700.0
2014-07-17 14:30:00,527.43,527.45,527.42,527.44,1200.0,527.43,527.45,527.42,527.44,1200.0
2014-07-17 14:35:00,527.44,527.59,527.23,527.48,2400.0,527.44,527.59,527.23,527.48,2400.0
2014-07-17 14:40:00,527.5,527.6,527.42,527.55,1500.0,527.5,527.6,527.42,527.55,1500.0
2014-07-17 14:45:00,527.48,527.48,527.0,527.09,1100.0,527.48,527.48,527.0,527.09,1100.0
2014-07-17 14:50:00,527.29,527.29,526.94,527.13,1700.0,527.29,527.29,526.94,527.13,1700.0
2014-07-17 14:55:00,527.29,527.6,527.29,527.56,1800.0,527.29,527.6,527.29,527.56,1800.0
2014-07-17 15:00:00,527.38,527.55,527.24,527.54,1400.0,527.38,527.55,527.24,527.54,1400.0
2014-07-17 15:05:00,527.45,527.48,527.22,527.36,1400.0,527.45,527.48,527.22,527.36,1400.0
2014-07-17 15:10:00,527.4,527.6,527.31,527.31,1400.0,527.4,527.6,527.31,527.31,1400.0
2014-07-17 15:15:00,527.28,527.29,526.0,526.14,3300.0,527.28,527.29,526.0,526.14,3300.0
2014-07-17 15:20:00,526.14,526.31,525.68,526.13,3700.0,526.14,526.31,525.68,526.13,3700.0
2014-07-17 15:25:00,526.39,526.39,525.59,525.59,2300.0,526.39,526.39,525.59,525.59,2300.0
2014-07-17 15:30:00,525.83,526.21,525.67,525.67,2600.0,525.83,526.21,525.67,525.67,2600.0
2014-07-17 15:35:00,525.3,525.5,524.47,524.67,8000.0,525.3,525.5,524.47,524.67,8000.0
2014-07-17 15:40:00,524.97,525.16,524.3,524.3,2700.0,524.97,525.16,524.3,524.3,2700.0
2014-07-17 15:45:00,524.22,524.4,523.51,524.4,6700.0,524.22,524.4,523.51,524.4,6700.0
2014-07-17 15:50:00,524.35,525.13,524.35,524.78,5100.0,524.35,525.13,524.35,524.78,5100.0
2014-07-17 15:55:00,524.79,525.32,524.63,524.66,10000.0,524.79,525.32,524.63,524.66,10000.0
2014-07-18 09:30:00,521.2,523.09,521.0,521.32,15400.0,521.2,523.09,521.0,521.32,15400.0
2014-07-18 09:35:00,521.32,521.32,519.5,520.25,2200.0,521.32,521.32,519.5,520.25,2200.0
2014-07-18 09:40:00,519.76,521.09,518.57,520.21,5800.0,519.76,521.09,518.57,520.21,5800.0
2014-07-18 09:45:00,519.7,519.92,519.31,519.5,2900.0,519.7,519.92,519.31,519.5,2900.0
2014-07-18 09:50:00,519.41,519.52,518.94,519.41,3300.0,519.41,519.52,518.94,519.41,3300.0
2014-07-18 09:55:00,519.37,519.37,518.96,519.2,1000.0,519.37,519.37,518.96,519.2,1000.0
2014-07-18 10:00:00,519.33,519.72,518.85,519.01,2800.0,519.33,519.72,518.85,519.01,2800.0
2014-07-18 10:05:00,518.84,518.84,518.33,518.45,1700.0,518.84,518.84,518.33,518.45,1700.0
2014-07-18 10:10:00,518.7,518.99,518.49,518.84,3600.0,518.7,518.99,518.49,518.84,3600.0
2014-07-18 10:15:00,518.84,519.35,518.64,518.93,5400.0,518.84,519.35,518.64,518.93,5400.0
2014-07-18 10:20:00,518.92,519.17,518.18,518.18,2300.0,518.92,519.17,518.18,518.18,2300.0
2014-07-18 10:25:00,518.1,518.2,517.63,517.63,2300.0,518.1,518.2,517.63,517.63,2300.0
2014-07-18 10:30:00,517.61,517.97,517.55,517.86,4000.0,517.61,517.97,517.55,517.86,4000.0
2014-07-18 10:35:00,517.8,517.97,517.38,517.38,1300.0,517.8,517.97,517.38,517.38,1300.0
2014-07-18 10:40:00,517.43,517.71,517.43,517.57,1500.0,517.43,517.71,517.43,517.57,1500.0
2014-07-18 10:45:00,517.54,517.58,517.24,517.24,1200.0,517.54,517.58,517.24,517.24,1200.0
2014-07-18 10:50:00,517.33,517.59,517.23,517.59,1200.0,517.33,517.59,517.23,517.59,1200.0
2014-07-18 10:55:00,517.4,518.21,517.38,518.12,2600.0,517.4,518.21,517.38,518.12,2600.0
2014-07-18 11:00:00,518.06,518.46,518.05,518.11,1300.0,518.06,518.46,518.05,518.11,1300.0
2014-07-18 11:05:00,518.22,518.22,517.9,518.1,2300.0,518.22,518.22,517.9,518.1,2300.0
2014-07-18 11:10:00,518.02,518.29,517.97,518.19,1600.0,518.02,518.29,517.97,518.19,1600.0
2014-07-18 11:15:00,518.2,518.67,518.2,518.4,2600.0,518.2,518.67,518.2,518.4,2600.0
2014-07-18 11:20:00,518.4,519.3,518.16,519.21,8400.0,518.4,519.3,518.16,519.21,8400.0
2014-07-18 11:25:00,519.3,520.11,519.19,519.82,8100.0,519.3,520.11,519.19,519.82,8100.0
2014-07-18 11:30:00,520.1,520.38,519.51,520.38,1800.0,520.1,520.38,519.51,520.38,1800.0
2014-07-18 11:35:00,520.0,520.78,520.0,520.68,4700.0,520.0,520.78,520.0,520.68,4700.0
2014-07-18 11:40:00,520.44,521.09,520.38,521.09,2600.0,520.44,521.09,520.38,521.09,2600.0
2014-07-18 11:45:00,521.25,521.26,521.04,521.26,1500.0,521.25,521.26,521.04,521.26,1500.0
2014-07-18 11:50:00,521.44,521.44,521.35,521.35,600.0,521.44,521.44,521.35,521.35,600.0
2014-07-18 11:55:00,521.17,521.25,520.8,520.8,1900.0,521.17,521.25,520.8,520.8,1900.0
2014-07-18 12:00:00,521.16,521.38,521.16,521.38,200.0,521.16,521.38,521.16,521.38,200.0
2014-07-18 12:05:00,521.19,522.18,521.16,521.53,1900.0,521.19,522.18,521.16,521.53,1900.0
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 12:15:00,521.55,521.55,521.55,521.55,0.0,521.55,521.55,521.55,521.55,0.0
2014-07-18 12:20:00,521.88,522.01,521.88,522.0,1300.0,521.88,522.01,521.88,522.0,1300.0
2014-07-18 12:25:00,522.13,522.17,521.94,521.94,3100.0,522.13,522.17,521.94,521.94,3100.0
2014-07-18 12:30:00,521.99,522.04,521.15,521.64,8100.0,521.99,522.04,521.15,521.64,8100.0
2014-07-18 12:35:00,521.26,521.26,521.26,521.26,100.0,521.26,521.26,521.26,521.26,100.0
2014-07-18 12:40:00,521.45,521.61,521.45,521.61,700.0,521.45,521.61,521.45,521.61,700.0
2014-07-18 12:45:00,521.25,521.38,521.25,521.38,400.0,521.25,521.38,521.25,521.38,400.0
2014-07-18 12:50:00,521.11,521.14,521.11,521.11,400.0,521.11,521.14,521.11,521.11,400.0
2014-07-18 12:55:00,521.3,521.58,521.3,521.55,1100.0,521.3,521.58,521.3,521.55,1100.0
2014-07-18 13:00:00,521.55,521.55,521.15,521.15,1200.0,521.55,521.55,521.15,521.15,1200.0
2014-07-18 13:05:00,521.01,521.01,520.75,520.85,1500.0,521.01,521.01,520.75,520.85,1500.0
2014-07-18 13:10:00,520.9,520.9,520.33,520.33,2600.0,520.9,520.9,520.33,520.33,2600.0
2014-07-18 13:15:00,520.32,520.59,520.18,520.59,1700.0,520.32,520.59,520.18,520.59,1700.0
2014-07-18 13:20:00,520.77,520.8,520.71,520.8,900.0,520.77,520.8,520.71,520.8,900.0
2014-07-18 13:25:00,520.8,520.8,520.77,520.77,400.0,520.8,520.8,520.77,520.77,400.0
2014-07-18 13:30:00,520.85,520.85,520.85,520.85,100.0,520.85,520.85,520.85,520.85,100.0
2014-07-18 13:35:00,520.93,520.94,520.72,520.73,2300.0,520.93,520.94,520.72,520.73,2300.0
2014-07-18 13:40:00,521.06,521.06,520.67,520.67,700.0,521.06,521.06,520.67,520.67,700.0
2014-07-18 13:45:00,520.67,520.73,520.45,520.48,2100.0,520.67,520.73,520.45,520.48,2100.0
2014-07-18 13:50:00,520.62,520.62,520.44,520.44,400.0,520.62,520.62,520.44,520.44,400.0
2014-07-18 13:55:00,520.37,520.95,520.37,520.44,1200.0,520.37,520.95,520.37,520.44,1200.0
2014-07-18 14:00:00,520.93,520.98,520.65,520.65,1300.0,520.93,520.98,520.65,520.65,1300.0
2014-07-18 14:05:00,520.97,521.0,520.95,521.0,3900.0,520.97,521.0,520.95,521.0,3900.0
2014-07-18 14:10:00,521.0,521.15,520.71,521.14,4300.0,521.0,521.15,520.71,521.14,4300.0
2014-07-18 14:15:00,521.03,521.15,520.86,520.86,16400.0,521.03,521.15,520.86,520.86,16400.0
2014-07-18 14:20:00,521.07,521.19,521.0,521.09,5500.0,521.07,521.19,521.0,521.09,5500.0
2014-07-18 14:25:00,521.01,521.01,520.57,520.97,2000.0,521.01,521.01,520.57,520.97,2000.0
2014-07-18 14:30:00,520.97,521.17,520.74,520.76,10400.0,520.97,521.17,520.74,520.76,10400.0
2014-07-18 14:35:00,520.99,521.1,520.8,520.88,1500.0,520.99,521.1,520.8,520.88,1500.0
2014-07-18 14:40:00,521.1,521.1,520.81,520.81,1700.0,521.1,521.1,520.81,520.81,1700.0
2014-07-18 14:45:00,520.94,521.05,520.79,520.79,3700.0,520.94,521.05,520.79,520.79,3700.0
2014-07-18 14:50:00,520.76,520.84,520.67,520.79,1600.0,520.76,520.84,520.67,520.79,1600.0
2014-07-18 14:55:00,520.89,520.89,520.65,520.7,1100.0,520.89,520.89,520.65,520.7,1100.0
2014-07-18 15:00:00,520.7,520.84,519.73,519.73,8500.0,520.7,520.84,519.73,519.73,8500.0
2014-07-18 15:05:00,519.87,520.66,519.87,520.62,1100.0,519.87,520.66,519.87,520.62,1100.0
2014-07-18 15:10:00,520.96,520.96,520.96,520.96,100.0,520.96,520.96,520.96,520.96,100.0
2014-07-18 15:15:00,520.66,520.71,520.66,520.71,600.0,520.66,520.71,520.66,520.71,600.0
2014-07-18 15:20:00,520.96,521.09,520.72,521.0,1400.0,520.96,521.09,520.72,521.0,1400.0
2014-07-18 15:25:00,521.1,521.1,520.92,521.0,5700.0,521.1,521.1,520.92,521.0,5700.0
2014-07-18 15:30:00,521.0,521.09,520.92,520.97,5800.0,521.0,521.09,520.92,520.97,5800.0
2014-07-18 15:35:00,520.99,521.07,520.8,520.91,3000.0,520.99,521.07,520.8,520.91,3000.0
2014-07-18 15:40:00,520.93,521.02,520.87,521.02,2900.0,520.93,521.02,520.87,521.02,2900.0
2014-07-18 15:45:00,521.04,521.18,520.93,521.09,7600.0,521.04,521.18,520.93,521.09,7600.0
2014-07-18 15:50:00,520.91,521.22,520.63,521.01,10700.0,520.91,521.22,520.63,521.01,10700.0
2014-07-18 15:55:00,520.94,521.22,520.13,520.48,29600.0,520.94,521.22,520.13,520.48,29600.0
2014-07-21 09:30:00,520.56,521.99,519.78,520.14,4100.0,520.56,521.99,519.78,520.14,4100.0
2014-07-21 09:35:00,520.28,520.28,519.88,519.88,400.0,520.28,520.28,519.88,519.88,400.0
2014-07-21 09:40:00,519.9,519.9,519.47,519.47,800.0,519.9,519.9,519.47,519.47,800.0
2014-07-21 09:45:00,519.98,520.0,519.52,519.93,3800.0,519.98,520.0,519.52,519.93,3800.0
2014-07-21 09:50:00,520.0,520.6,519.46,520.6,1100.0,520.0,520.6,519.46,520.6,1100.0
2014-07-21 09:55:00,520.6,520.85,520.6,520.6,900.0,520.6,520.85,520.6,520.6,900.0
2014-07-21 10:00:00,520.65,520.84,520.22,520.22,600.0,520.65,520.84,520.22,520.22,600.0
2014-07-21 10:05:00,520.55,520.56,520.55,520.56,500.0,520.55,520.56,520.55,520.56,500.0
2014-07-21 10:10:00,520.62,520.62,520.13,520.14,900.0,520.62,520.62,520.13,520.14,900.0
2014-07-21 10:15:00,520.56,520.76,520.56,520.76,1000.0,520.56,520.76,520.56,520.76,1000.0
2014-07-21 10:20:00,520.72,520.72,519.72,519.72,800.0,520.72,520.72,519.72,519.72,800.0
2014-07-21 10:25:00,520.5,520.5,519.7,519.7,500.0,520.5,520.5,519.7,519.7,500.0
2014-07-21 10:30:00,520.21,520.41,520.07,520.41,2200.0,520.21,520.41,520.07,520.41,2200.0
2014-07-21 10:35:00,520.36,520.36,520.12,520.12,500.0,520.36,520.36,520.12,520.12,500.0
2014-07-21 10:40:00,520.0,520.0,519.75,519.86,1000.0,520.0,520.0,519.75,519.86,1000.0
2014-07-21 10:45:00,519.86,520.02,519.86,519.99,500.0,519.86,520.02,519.86,519.99,500.0
2014-07-21 10:50:00,519.94,519.94,519.48,519.5,600.0,519.94,519.94,519.48,519.5,600.0
2014-07-21 10:55:00,519.54,519.58,519.44,519.51,1100.0,519.54,519.58,519.44,519.51,1100.0
2014-07-21 11:00:00,519.31,519.57,518.86,518.86,1000.0,519.31,519.57,518.86,518.86,1000.0
2014-07-21 11:05:00,518.86,519.25,518.86,519.22,1300.0,518.86,519.25,518.86,519.22,1300.0
2014-07-21 11:10:00,519.04,519.25,519.03,519.03,3300.0,519.04,519.25,519.03,519.03,3300.0
2014-07-21 11:15:00,519.11,519.26,519.07,519.26,600.0,519.11,519.26,519.07,519.26,600.0
2014-07-21 11:20:00,519.4,519.66,519.31,519.6,1000.0,519.4,519.66,519.31,519.6,1000.0
2014-07-21 11:25:00,519.59,519.7,519.27,519.59,800.0,519.59,519.7,519.27,519.59,800.0
2014-07-21 11:30:00,519.54,519.75,519.54,519.61,600.0,519.54,519.75,519.54,519.61,600.0
2014-07-21 11:35:00,519.42,519.42,519.42,519.42,200.0,519.42,519.42,519.42,519.42,200.0
2014-07-21 11:40:00,519.54,519.73,519.22,519.22,1400.0,519.54,519.73,519.22,519.22,1400.0
2014-07-21 11:45:00,519.14,519.16,518.81,519.05,500.0,519.14,519.16,518.81,519.05,500.0
2014-07-21 11:50:00,519.06,519.27,519.06,519.1,500.0,519.06,519.27,519.06,519.1,500.0
2014-07-21 11:55:00,519.25,519.25,518.52,518.55,2200.0,519.25,519.25,518.52,518.55,2200.0
2014-07-21 12:00:00,518.78,519.05,518.55,518.87,1000.0,518.78,519.05,518.55,518.87,1000.0
2014-07-21 12:05:00,518.82,518.82,518.5,518.5,1000.0,518.82,518.82,518.5,518.5,1000.0
2014-07-21 12:10:00,518.5,518.5,518.14,518.15,500.0,518.5,518.5,518.14,518.15,500.0
2014-07-21 12:15:00,518.43,518.43,518.43,518.43,200.0,518.43,518.43,518.43,518.43,200.0
2014-07-21 12:20:00,518.19,518.38,517.88,517.88,1500.0,518.19,518.38,517.88,517.88,1500.0
2014-07-21 12:25:00,518.0,518.0,517.62,517.62,600.0,518.0,518.0,517.62,517.62,600.0
2014-07-21 12:30:00,517.62,517.7,517.54,517.69,1400.0,517.62,517.7,517.54,517.69,1400.0
2014-07-21 12:35:00,517.69,517.75,517.54,517.74,1800.0,517.69,517.75,517.54,517.74,1800.0
2014-07-21 12:40:00,517.74,517.8,517.66,517.8,400.0,517.74,517.8,517.66,517.8,400.0
2014-07-21 12:45:00,517.8,517.8,517.8,517.8,100.0,517.8,517.8,517.8,517.8,100.0
2014-07-21 12:50:00,517.77,517.79,517.64,517.64,300.0,517.77,517.79,517.64,517.64,300.0
2014-07-21 12:55:00,517.64,517.72,516.93,517.0,4500.0,517.64,517.72,516.93,517.0,4500.0
2014-07-21 13:00:00,516.95,516.95,516.31,516.31,1000.0,516.95,516.95,516.31,516.31,1000.0
2014-07-21 13:05:00,516.64,516.64,516.43,516.43,500.0,516.64,516.64,516.43,516.43,500.0
2014-07-21 13:10:00,516.43,516.65,516.43,516.44,2900.0,516.43,516.65,516.43,516.44,2900.0
2014-07-21 13:15:00,516.6,516.6,515.04,515.4,5900.0,516.6,516.6,515.04,515.4,5900.0
2014-07-21 13:20:00,515.4,515.48,515.07,515.22,5900.0,515.4,515.48,515.07,515.22,5900.0
2014-07-21 13:25:00,515.2,515.2,513.86,514.78,3700.0,515.2,515.2,513.86,514.78,3700.0
2014-07-21 13:30:00,514.85,514.85,514.3,514.4,1100.0,514.85,514.85,514.3,514.4,1100.0
2014-07-21 13:35:00,514.32,514.6,513.84,513.84,4000.0,514.32,514.6,513.84,513.84,4000.0
2014-07-21 13:40:00,513.93,514.96,513.8,514.26,3700.0,513.93,514.96,513.8,514.26,3700.0
2014-07-21 13:45:00,514.26,514.6,513.9,514.0,4000.0,514.26,514.6,513.9,514.0,4000.0
2014-07-21 13:50:00,514.16,514.21,513.8,514.02,1800.0,514.16,514.21,513.8,514.02,1800.0
2014-07-21 13:55:00,514.4,514.48,514.05,514.32,3100.0,514.4,514.48,514.05,514.32,3100.0
2014-07-21 14:00:00,514.59,514.61,514.2,514.2,1200.0,514.59,514.61,514.2,514.2,1200.0
2014-07-21 14:05:00,514.4,514.42,514.25,514.35,800.0,514.4,514.42,514.25,514.35,800.0
2014-07-21 14:10:00,514.19,514.25,514.11,514.25,1100.0,514.19,514.25,514.11,514.25,1100.0
2014-07-21 14:15:00,514.13,514.13,514.13,514.13,200.0,514.13,514.13,514.13,514.13,200.0
2014-07-21 14:20:00,514.14,514.15,514.09,514.09,1500.0,514.14,514.15,514.09,514.09,1500.0
2014-07-21 14:25:00,514.1,514.1,513.4,513.4,3200.0,514.1,514.1,513.4,513.4,3200.0
2014-07-21 14:30:00,513.68,513.68,513.17,513.62,1600.0,513.68,513.68,513.17,513.62,1600.0
2014-07-21 14:35:00,513.84,513.84,513.52,513.72,1600.0,513.84,513.84,513.52,513.72,1600.0
2014-07-21 14:40:00,513.77,514.0,513.65,514.0,4400.0,513.77,514.0,513.65,514.0,4400.0
2014-07-21 14:45:00,514.0,514.0,513.75,513.75,1100.0,514.0,514.0,513.75,513.75,1100.0
2014-07-21 14:50:00,513.85,514.0,513.83,514.0,3000.0,513.85,514.0,513.83,514.0,3000.0
2014-07-21 14:55:00,513.99,514.0,513.73,514.0,1800.0,513.99,514.0,513.73,514.0,1800.0
2014-07-21 15:00:00,514.0,514.33,513.91,514.22,3200.0,514.0,514.33,513.91,514.22,3200.0
2014-07-21 15:05:00,514.3,514.35,514.0,514.1,3500.0,514.3,514.35,514.0,514.1,3500.0
2014-07-21 15:10:00,514.21,514.6,514.21,514.6,3100.0,514.21,514.6,514.21,514.6,3100.0
2014-07-21 15:15:00,514.67,514.69,514.49,514.51,1400.0,514.67,514.69,514.49,514.51,1400.0
2014-07-21 15:20:00,514.49,514.49,514.12,514.12,3300.0,514.49,514.49,514.12,514.12,3300.0
2014-07-21 15:25:00,514.09,514.51,514.09,514.33,1600.0,514.09,514.51,514.09,514.33,1600.0
2014-07-21 15:30:00,514.33,514.45,514.27,514.27,2000.0,514.33,514.45,514.27,514.27,2000.0
2014-07-21 15:35:00,514.37,514.54,514.32,514.47,1900.0,514.37,514.54,514.32,514.47,1900.0
2014-07-21 15:40:00,514.42,514.77,514.25,514.25,2600.0,514.42,514.77,514.25,514.25,2600.0
2014-07-21 15:45:00,514.26,514.8,514.19,514.8,7500.0,514.26,514.8,514.19,514.8,7500.0
2014-07-21 15:50:00,514.72,515.19,514.72,515.08,6700.0,514.72,515.19,514.72,515.08,6700.0
2014-07-21 15:55:00,515.18,515.38,514.96,515.12,13700.0,515.18,515.38,514.96,515.12,13700.0
2014-07-22 09:30:00,514.96,515.27,514.05,514.05,3700.0,514.96,515.27,514.05,514.05,3700.0
2014-07-22 09:35:00,514.54,514.54,509.6,510.01,10100.0,514.54,514.54,509.6,510.01,10100.0
2014-07-22 09:40:00,509.62,509.84,507.24,507.39,4400.0,509.62,509.84,507.24,507.39,4400.0
2014-07-22 09:45:00,508.41,508.47,505.32,505.51,10400.0,508.41,508.47,505.32,505.51,10400.0
2014-07-22 09:50:00,505.86,508.08,505.86,508.0,14100.0,505.86,508.08,505.86,508.0,14100.0
2014-07-22 09:55:00,507.84,509.1,507.79,509.05,7700.0,507.84,509.1,507.79,509.05,7700.0
2014-07-22 10:00:00,509.0,510.52,509.0,510.52,6100.0,509.0,510.52,509.0,510.52,6100.0
2014-07-22 10:05:00,510.59,511.25,510.46,511.25,4000.0,510.59,511.25,510.46,511.25,4000.0
2014-07-22 10:10:00,511.45,513.11,511.29,512.66,12800.0,511.45,513.11,511.29,512.66,12800.0
2014-07-22 10:15:00,512.24,512.24,511.38,511.39,1400.0,512.24,512.24,511.38,511.39,1400.0
2014-07-22 10:20:00,510.84,511.97,510.84,511.78,8800.0,510.84,511.97,510.84,511.78,8800.0
2014-07-22 10:25:00,511.83,512.3,511.71,512.11,1500.0,511.83,512.3,511.71,512.11,1500.0
2014-07-22 10:30:00,512.05,512.73,511.0,511.0,3800.0,512.05,512.73,511.0,511.0,3800.0
2014-07-22 10:35:00,511.24,511.45,510.66,510.94,2300.0,511.24,511.45,510.66,510.94,2300.0
2014-07-22 10:40:00,511.0,511.0,510.52,510.77,2200.0,511.0,511.0,510.52,510.77,2200.0
2014-07-22 10:45:00,510.67,510.75,510.23,510.27,2400.0,510.67,510.75,510.23,510.27,2400.0
2014-07-22 10:50:00,510.14,510.15,509.86,509.98,1700.0,510.14,510.15,509.86,509.98,1700.0
2014-07-22 10:55:00,509.88,510.68,509.88,510.18,4300.0,509.88,510.68,509.88,510.18,4300.0
2014-07-22 11:00:00,510.06,510.42,509.84,510.2,6200.0,510.06,510.42,509.84,510.2,6200.0
2014-07-22 11:05:00,510.3,510.3,509.64,509.65,3000.0,510.3,510.3,509.64,509.65,3000.0
2014-07-22 11:10:00,509.59,509.77,509.0,509.38,6300.0,509.59,509.77,509.0,509.38,6300.0
2014-07-22 11:15:00,509.2,510.14,509.12,509.88,6000.0,509.2,510.14,509.12,509.88,6000.0
2014-07-22 11:20:00,509.48,509.88,509.0,509.0,2100.0,509.48,509.88,509.0,509.0,2100.0
2014-07-22 11:25:00,509.02,509.02,508.54,508.74,1800.0,509.02,509.02,508.54,508.74,1800.0
2014-07-22 11:30:00,508.73,509.5,508.45,509.5,2500.0,508.73,509.5,508.45,509.5,2500.0
2014-07-22 11:35:00,509.45,509.45,508.68,508.79,3200.0,509.45,509.45,508.68,508.79,3200.0
2014-07-22 11:40:00,508.78,509.25,508.78,509.25,1200.0,508.78,509.25,508.78,509.25,1200.0
2014-07-22 11:45:00,509.25,509.42,508.87,509.17,3100.0,509.25,509.42,508.87,509.17,3100.0
2014-07-22 11:50:00,509.04,509.04,508.68,508.75,1700.0,509.04,509.04,508.68,508.75,1700.0
2014-07-22 11:55:00,508.8,508.87,508.04,508.42,5000.0,508.8,508.87,508.04,508.42,5000.0
2014-07-22 12:00:00,508.16,508.33,507.68,508.22,3500.0,508.16,508.33,507.68,508.22,3500.0
2014-07-22 12:05:00,508.3,508.5,508.19,508.19,2100.0,508.3,508.5,508.19,508.19,2100.0
2014-07-22 12:10:00,508.2,508.51,507.97,507.97,3400.0,508.2,508.51,507.97,507.97,3400.0
2014-07-22 12:15:00,508.11,508.13,507.81,507.91,2100.0,508.11,508.13,507.81,507.91,2100.0
2014-07-22 12:20:00,508.25,508.3,507.95,508.25,2100.0,508.25,508.3,507.95,508.25,2100.0
2014-07-22 12:25:00,507.99,508.35,507.99,508.34,1200.0,507.99,508.35,507.99,508.34,1200.0
2014-07-22 12:30:00,508.5,508.79,508.45,508.6,3300.0,508.5,508.79,508.45,508.6,3300.0
2014-07-22 12:35:00,508.41,509.39,508.26,509.39,3500.0,508.41,509.39,508.26,509.39,3500.0
2014-07-22 12:40:00,509.72,510.09,509.57,510.0,2100.0,509.72,510.09,509.57,510.0,2100.0
2014-07-22 12:45:00,510.12,511.4,509.84,511.4,3500.0,510.12,511.4,509.84,511.4,3500.0
2014-07-22 12:50:00,511.37,511.79,511.19,511.7,1800.0,511.37,511.79,511.19,511.7,1800.0
2014-07-22 12:55:00,511.74,511.84,510.91,511.07,4100.0,511.74,511.84,510.91,511.07,4100.0
2014-07-22 13:00:00,510.96,511.58,510.92,511.58,500.0,510.96,511.58,510.92,511.58,500.0
2014-07-22 13:05:00,511.38,511.38,510.7,511.14,1800.0,511.38,511.38,510.7,511.14,1800.0
2014-07-22 13:10:00,511.4,511.55,511.4,511.55,300.0,511.4,511.55,511.4,511.55,300.0
2014-07-22 13:15:00,511.61,511.91,511.61,511.91,1000.0,511.61,511.91,511.61,511.91,1000.0
2014-07-22 13:20:00,511.75,511.8,511.71,511.71,400.0,511.75,511.8,511.71,511.71,400.0
2014-07-22 13:25:00,511.82,512.39,511.82,512.19,8900.0,511.82,512.39,511.82,512.19,8900.0
2014-07-22 13:30:00,512.23,512.29,512.07,512.08,1400.0,512.23,512.29,512.07,512.08,1400.0
2014-07-22 13:35:00,512.08,512.14,511.92,511.94,1300.0,512.08,512.14,511.92,511.94,1300.0
2014-07-22 13:40:00,511.7,511.94,511.7,511.94,300.0,511.7,511.94,511.7,511.94,300.0
2014-07-22 13:45:00,512.01,512.18,511.67,512.13,1400.0,512.01,512.18,511.67,512.13,1400.0
2014-07-22 13:50:00,512.23,512.24,512.01,512.01,700.0,512.23,512.24,512.01,512.01,700.0
2014-07-22 13:55:00,512.05,512.45,512.05,512.34,2700.0,512.05,512.45,512.05,512.34,2700.0
2014-07-22 14:00:00,512.09,512.2,512.09,512.14,1000.0,512.09,512.2,512.09,512.14,1000.0
2014-07-22 14:05:00,512.16,512.94,512.16,512.94,600.0,512.16,512.94,512.16,512.94,600.0
2014-07-22 14:10:00,512.52,513.01,512.52,513.0,300.0,512.52,513.01,512.52,513.0,300.0
2014-07-22 14:15:00,513.0,513.0,512.9,512.9,300.0,513.0,513.0,512.9,512.9,300.0
2014-07-22 14:20:00,513.09,513.2,512.91,512.92,900.0,513.09,513.2,512.91,512.92,900.0
2014-07-22 14:25:00,513.03,513.31,512.93,513.04,4500.0,513.03,513.31,512.93,513.04,4500.0
2014-07-22 14:30:00,513.0,513.02,512.72,512.72,1200.0,513.0,513.02,512.72,512.72,1200.0
2014-07-22 14:35:00,512.73,512.73,512.73,512.73,100.0,512.73,512.73,512.73,512.73,100.0
2014-07-22 14:40:00,512.74,513.09,512.74,512.98,1000.0,512.74,513.09,512.74,512.98,1000.0
2014-07-22 14:45:00,512.97,513.0,511.86,512.32,1800.0,512.97,513.0,511.86,512.32,1800.0
2014-07-22 14:50:00,511.93,512.32,511.93,512.1,1600.0,511.93,512.32,511.93,512.1,1600.0
2014-07-22 14:55:00,512.27,512.49,512.22,512.22,2000.0,512.27,512.49,512.22,512.22,2000.0
2014-07-22 15:00:00,512.33,512.45,512.17,512.28,2700.0,512.33,512.45,512.17,512.28,2700.0
2014-07-22 15:05:00,512.28,512.28,511.82,511.82,2200.0,512.28,512.28,511.82,511.82,2200.0
2014-07-22 15:10:00,511.88,511.99,511.56,511.56,3000.0,511.88,511.99,511.56,511.56,3000.0
2014-07-22 15:15:00,511.77,511.79,511.72,511.72,2100.0,511.77,511.79,511.72,511.72,2100.0
2014-07-22 15:20:00,511.77,512.31,511.76,512.31,2300.0,511.77,512.31,511.76,512.31,2300.0
2014-07-22 15:25:00,512.45,512.75,512.34,512.68,5800.0,512.45,512.75,512.34,512.68,5800.0
2014-07-22 15:30:00,512.75,513.0,512.45,512.7,3000.0,512.75,513.0,512.45,512.7,3000.0
2014-07-22 15:35:00,512.74,512.74,512.3,512.3,2700.0,512.74,512.74,512.3,512.3,2700.0
2014-07-22 15:40:00,512.24,512.83,512.19,512.53,1900.0,512.24,512.83,512.19,512.53,1900.0
2014-07-22 15:45:00,512.53,512.72,512.14,512.55,3100.0,512.53,512.72,512.14,512.55,3100.0
2014-07-22 15:50:00,512.54,512.54,511.74,511.94,4500.0,512.54,512.54,511.74,511.94,4500.0
2014-07-22 15:55:00,511.85,512.05,511.53,511.86,7400.0,511.85,512.05,511.53,511.86,7400.0
2014-07-23 09:30:00,510.22,510.4,508.59,510.25,2000.0,510.22,510.4,508.59,510.25,2000.0
2014-07-23 09:35:00,509.03,510.67,509.03,510.67,200.0,509.03,510.67,509.03,510.67,200.0
2014-07-23 09:40:00,509.46,510.62,509.46,509.71,1200.0,509.46,510.62,509.46,509.71,1200.0
2014-07-23 09:45:00,509.46,509.46,509.25,509.26,500.0,509.46,509.46,509.25,509.26,500.0
2014-07-23 09:50:00,509.55,509.55,509.28,509.29,500.0,509.55,509.55,509.28,509.29,500.0
2014-07-23 09:55:00,509.61,509.71,509.25,509.66,3000.0,509.61,509.71,509.25,509.66,3000.0
2014-07-23 10:00:00,509.64,509.65,509.29,509.29,400.0,509.64,509.65,509.29,509.29,400.0
2014-07-23 10:05:00,509.56,511.0,509.3,510.99,3800.0,509.56,511.0,509.3,510.99,3800.0
2014-07-23 10:10:00,510.7,511.47,510.7,511.0,1400.0,510.7,511.47,510.7,511.0,1400.0
2014-07-23 10:15:00,511.75,511.75,511.39,511.39,200.0,511.75,511.75,511.39,511.39,200.0
2014-07-23 10:20:00,511.67,511.88,511.19,511.58,2300.0,511.67,511.88,511.19,511.58,2300.0
2014-07-23 10:25:00,511.52,511.52,510.87,511.44,900.0,511.52,511.52,510.87,511.44,900.0
2014-07-23 10:30:00,511.8,511.84,511.5,511.5,800.0,511.8,511.84,511.5,511.5,800.0
2014-07-23 10:35:00,511.66,512.34,511.66,511.84,500.0,511.66,512.34,511.66,511.84,500.0
2014-07-23 10:40:00,512.34,512.34,512.12,512.24,300.0,512.34,512.34,512.12,512.24,300.0
2014-07-23 10:45:00,511.95,512.12,511.48,511.48,2200.0,511.95,512.12,511.48,511.48,2200.0
2014-07-23 10:50:00,511.23,511.62,511.01,511.05,2700.0,511.23,511.62,511.01,511.05,2700.0
2014-07-23 10:55:00,511.01,511.01,510.42,510.61,1000.0,511.01,511.01,510.42,510.61,1000.0
2014-07-23 11:00:00,510.38,510.38,510.25,510.25,200.0,510.38,510.38,510.25,510.25,200.0
2014-07-23 11:05:00,510.39,510.71,510.39,510.71,200.0,510.39,510.71,510.39,510.71,200.0
2014-07-23 11:10:00,510.7,510.7,510.4,510.4,200.0,510.7,510.7,510.4,510.4,200.0
2014-07-23 11:15:00,510.71,510.71,510.39,510.44,600.0,510.71,510.71,510.39,510.44,600.0
2014-07-23 11:20:00,510.7,511.04,510.7,511.04,500.0,510.7,511.04,510.7,511.04,500.0
2014-07-23 11:25:00,510.77,510.94,510.77,510.8,900.0,510.77,510.94,510.77,510.8,900.0
2014-07-23 11:30:00,510.83,510.91,510.83,510.91,200.0,510.83,510.91,510.83,510.91,200.0
2014-07-23 11:35:00,510.7,510.7,510.7,510.7,400.0,510.7,510.7,510.7,510.7,400.0
2014-07-23 11:40:00,510.5,510.5,510.5,510.5,100.0,510.5,510.5,510.5,510.5,100.0
2014-07-23 11:45:00,510.45,510.45,510.45,510.45,100.0,510.45,510.45,510.45,510.45,100.0
2014-07-23 11:50:00,510.99,511.03,510.49,510.49,600.0,510.99,511.03,510.49,510.49,600.0
2014-07-23 11:55:00,510.72,510.9,510.5,510.62,900.0,510.72,510.9,510.5,510.62,900.0
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 12:05:00,510.04,510.04,510.04,510.04,0.0,510.04,510.04,510.04,510.04,0.0
2014-07-23 12:10:00,510.04,510.04,510.04,510.04,100.0,510.04,510.04,510.04,510.04,100.0
2014-07-23 12:15:00,510.04,510.04,508.7,508.71,6800.0,510.04,510.04,508.7,508.71,6800.0
2014-07-23 12:20:00,508.71,508.85,507.5,507.83,4200.0,508.71,508.85,507.5,507.83,4200.0
2014-07-23 12:25:00,507.84,507.84,507.48,507.64,1600.0,507.84,507.84,507.48,507.64,1600.0
2014-07-23 12:30:00,507.45,507.55,507.17,507.55,900.0,507.45,507.55,507.17,507.55,900.0
2014-07-23 12:35:00,507.7,507.83,507.15,507.15,6900.0,507.7,507.83,507.15,507.15,6900.0
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 12:45:00,507.46,507.46,507.46,507.46,0.0,507.46,507.46,507.46,507.46,0.0
2014-07-23 12:50:00,507.63,507.89,507.15,507.15,3100.0,507.63,507.89,507.15,507.15,3100.0
2014-07-23 12:55:00,507.06,507.38,506.94,507.38,300.0,507.06,507.38,506.94,507.38,300.0
2014-07-23 13:00:00,506.87,506.87,506.87,506.87,200.0,506.87,506.87,506.87,506.87,200.0
2014-07-23 13:05:00,507.1,507.1,506.79,506.79,600.0,507.1,507.1,506.79,506.79,600.0
2014-07-23 13:10:00,506.63,507.07,506.55,506.71,900.0,506.63,507.07,506.55,506.71,900.0
2014-07-23 13:15:00,506.8,507.02,506.55,506.64,1400.0,506.8,507.02,506.55,506.64,1400.0
2014-07-23 13:20:00,507.13,507.13,506.84,506.95,1400.0,507.13,507.13,506.84,506.95,1400.0
2014-07-23 13:25:00,506.94,507.12,506.93,507.12,300.0,506.94,507.12,506.93,507.12,300.0
2014-07-23 13:30:00,506.91,506.94,506.79,506.79,1000.0,506.91,506.94,506.79,506.79,1000.0
2014-07-23 13:35:00,506.87,506.87,506.46,506.46,500.0,506.87,506.87,506.46,506.46,500.0
2014-07-23 13:40:00,506.49,507.51,506.47,507.5,15600.0,506.49,507.51,506.47,507.5,15600.0
2014-07-23 13:45:00,507.48,507.77,507.48,507.74,2500.0,507.48,507.77,507.48,507.74,2500.0
2014-07-23 13:50:00,507.75,508.0,507.75,508.0,1000.0,507.75,508.0,507.75,508.0,1000.0
2014-07-23 13:55:00,508.0,508.0,507.86,507.86,1900.0,508.0,508.0,507.86,507.86,1900.0
2014-07-23 14:00:00,507.87,507.87,507.67,507.67,2400.0,507.87,507.87,507.67,507.67,2400.0
2014-07-23 14:05:00,507.56,507.56,507.41,507.5,500.0,507.56,507.56,507.41,507.5,500.0
2014-07-23 14:10:00,507.42,507.5,506.55,506.66,7000.0,507.42,507.5,506.55,506.66,7000.0
2014-07-23 14:15:00,506.65,506.95,506.65,506.85,900.0,506.65,506.95,506.65,506.85,900.0
2014-07-23 14:20:00,506.87,506.91,506.72,506.86,1500.0,506.87,506.91,506.72,506.86,1500.0
2014-07-23 14:25:00,506.72,507.18,506.72,507.18,600.0,506.72,507.18,506.72,507.18,600.0
2014-07-23 14:30:00,507.07,507.07,507.02,507.02,700.0,507.07,507.07,507.02,507.02,700.0
2014-07-23 14:35:00,507.03,507.05,506.92,506.92,500.0,507.03,507.05,506.92,506.92,500.0
2014-07-23 14:40:00,506.87,506.96,506.87,506.91,600.0,506.87,506.96,506.87,506.91,600.0
2014-07-23 14:45:00,506.91,506.91,506.91,506.91,200.0,506.91,506.91,506.91,506.91,200.0
2014-07-23 14:50:00,506.84,507.31,506.84,507.18,3600.0,506.84,507.31,506.84,507.18,3600.0
2014-07-23 14:55:00,507.59,507.99,507.4,507.99,8400.0,507.59,507.99,507.4,507.99,8400.0
2014-07-23 15:00:00,508.0,508.4,507.88,508.32,34000.0,508.0,508.4,507.88,508.32,34000.0
2014-07-23 15:05:00,508.51,508.51,508.24,508.24,3700.0,508.51,508.51,508.24,508.24,3700.0
2014-07-23 15:10:00,508.21,508.43,508.21,508.3,1600.0,508.21,508.43,508.21,508.3,1600.0
2014-07-23 15:15:00,508.6,508.6,508.32,508.32,1600.0,508.6,508.6,508.32,508.32,1600.0
2014-07-23 15:20:00,508.34,508.54,508.05,508.05,2100.0,508.34,508.54,508.05,508.05,2100.0
2014-07-23 15:25:00,508.16,508.22,507.98,507.98,1400.0,508.16,508.22,507.98,507.98,1400.0
2014-07-23 15:30:00,507.98,508.09,507.96,508.0,2200.0,507.98,508.09,507.96,508.0,2200.0
2014-07-23 15:35:00,508.09,508.24,507.93,508.15,5300.0,508.09,508.24,507.93,508.15,5300.0
2014-07-23 15:40:00,508.33,508.38,508.04,508.11,4400.0,508.33,508.38,508.04,508.11,4400.0
2014-07-23 15:45:00,508.11,508.82,507.85,508.56,13100.0,508.11,508.82,507.85,508.56,13100.0
2014-07-23 15:50:00,508.56,508.69,508.56,508.57,9900.0,508.56,508.69,508.56,508.57,9900.0
2014-07-23 15:55:00,508.4,508.4,507.69,507.72,15800.0,508.4,508.4,507.69,507.72,15800.0
2014-07-24 09:30:00,511.64,513.49,511.01,512.09,7900.0,511.64,513.49,511.01,512.09,7900.0
2014-07-24 09:35:00,512.05,512.37,510.54,511.32,4400.0,512.05,512.37,510.54,511.32,4400.0
2014-07-24 09:40:00,511.95,513.05,511.51,512.87,4500.0,511.95,513.05,511.51,512.87,4500.0
2014-07-24 09:45:00,512.81,513.45,512.72,512.78,600.0,512.81,513.45,512.72,512.78,600.0
2014-07-24 09:50:00,513.14,513.23,512.73,513.0,4600.0,513.14,513.23,512.73,513.0,4600.0
2014-07-24 09:55:00,513.23,513.35,512.67,512.89,4100.0,513.23,513.35,512.67,512.89,4100.0
2014-07-24 10:00:00,512.89,512.89,511.58,512.69,3800.0,512.89,512.89,511.58,512.69,3800.0
2014-07-24 10:05:00,512.52,513.31,512.52,513.09,7100.0,512.52,513.31,512.52,513.09,7100.0
2014-07-24 10:10:00,513.13,513.31,513.02,513.14,2400.0,513.13,513.31,513.02,513.14,2400.0
2014-07-24 10:15:00,513.15,513.29,513.04,513.24,900.0,513.15,513.29,513.04,513.24,900.0
2014-07-24 10:20:00,513.29,513.3,513.03,513.18,2500.0,513.29,513.3,513.03,513.18,2500.0
2014-07-24 10:25:00,513.25,513.4,513.1,513.23,4600.0,513.25,513.4,513.1,513.23,4600.0
2014-07-24 10:30:00,513.26,513.38,513.1,513.11,1300.0,513.26,513.38,513.1,513.11,1300.0
2014-07-24 10:35:00,513.29,513.66,513.1,513.39,3800.0,513.29,513.66,513.1,513.39,3800.0
2014-07-24 10:40:00,513.21,513.39,513.12,513.23,1500.0,513.21,513.39,513.12,513.23,1500.0
2014-07-24 10:45:00,513.14,513.37,513.13,513.37,1000.0,513.14,513.37,513.13,513.37,1000.0
2014-07-24 10:50:00,513.44,513.44,513.12,513.12,400.0,513.44,513.44,513.12,513.12,400.0
2014-07-24 10:55:00,513.18,513.25,513.1,513.15,4100.0,513.18,513.25,513.1,513.15,4100.0
2014-07-24 11:00:00,513.29,513.29,513.12,513.14,2300.0,513.29,513.29,513.12,513.14,2300.0
2014-07-24 11:05:00,513.21,513.28,513.06,513.1,4600.0,513.21,513.28,513.06,513.1,4600.0
2014-07-24 11:10:00,513.18,513.22,512.81,513.05,6600.0,513.18,513.22,512.81,513.05,6600.0
2014-07-24 11:15:00,513.1,513.13,512.84,513.03,800.0,513.1,513.13,512.84,513.03,800.0
2014-07-24 11:20:00,512.96,513.11,512.96,513.1,600.0,512.96,513.11,512.96,513.1,600.0
2014-07-24 11:25:00,512.88,513.1,512.8,513.0,1200.0,512.88,513.1,512.8,513.0,1200.0
2014-07-24 11:30:00,513.08,513.15,512.96,513.09,900.0,513.08,513.15,512.96,513.09,900.0
2014-07-24 11:35:00,513.03,513.1,512.83,512.83,1000.0,513.03,513.1,512.83,512.83,1000.0
2014-07-24 11:40:00,513.07,513.09,512.97,513.06,1100.0,513.07,513.09,512.97,513.06,1100.0
2014-07-24 11:45:00,512.95,513.23,512.85,513.23,2300.0,512.95,513.23,512.85,513.23,2300.0
2014-07-24 11:50:00,513.4,513.47,513.4,513.46,400.0,513.4,513.47,513.4,513.46,400.0
2014-07-24 11:55:00,513.32,513.65,513.25,513.35,1900.0,513.32,513.65,513.25,513.35,1900.0
2014-07-24 12:00:00,513.39,513.61,513.19,513.42,4400.0,513.39,513.61,513.19,513.42,4400.0
2014-07-24 12:05:00,513.59,513.59,513.26,513.53,1000.0,513.59,513.59,513.26,513.53,1000.0
2014-07-24 12:10:00,513.34,513.47,513.34,513.4,1900.0,513.34,513.47,513.34,513.4,1900.0
2014-07-24 12:15:00,513.42,513.59,513.29,513.59,2700.0,513.42,513.59,513.29,513.59,2700.0
2014-07-24 12:20:00,513.37,513.58,513.3,513.49,7300.0,513.37,513.58,513.3,513.49,7300.0
2014-07-24 12:25:00,513.49,513.93,513.41,513.93,2500.0,513.49,513.93,513.41,513.93,2500.0
2014-07-24 12:30:00,513.92,513.92,513.63,513.63,700.0,513.92,513.92,513.63,513.63,700.0
2014-07-24 12:35:00,513.67,514.01,513.67,514.01,1200.0,513.67,514.01,513.67,514.01,1200.0
2014-07-24 12:40:00,514.1,514.23,513.95,514.23,2000.0,514.1,514.23,513.95,514.23,2000.0
2014-07-24 12:45:00,514.25,514.39,514.17,514.39,500.0,514.25,514.39,514.17,514.39,500.0
2014-07-24 12:50:00,514.39,514.86,514.39,514.86,600.0,514.39,514.86,514.39,514.86,600.0
2014-07-24 12:55:00,515.0,515.0,514.95,515.0,500.0,515.0,515.0,514.95,515.0,500.0
2014-07-24 13:00:00,515.15,515.15,514.8,514.8,6600.0,515.15,515.15,514.8,514.8,6600.0
2014-07-24 13:05:00,514.82,515.16,514.67,515.16,2300.0,514.82,515.16,514.67,515.16,2300.0
2014-07-24 13:10:00,515.08,515.35,515.08,515.18,300.0,515.08,515.35,515.08,515.18,300.0
2014-07-24 13:15:00,515.64,515.64,515.29,515.35,300.0,515.64,515.64,515.29,515.35,300.0
2014-07-24 13:20:00,515.53,515.77,515.53,515.65,500.0,515.53,515.77,515.53,515.65,500.0
2014-07-24 13:25:00,515.86,516.7,515.69,516.21,4000.0,515.86,516.7,515.69,516.21,4000.0
2014-07-24 13:30:00,516.2,516.26,516.05,516.26,1600.0,516.2,516.26,516.05,516.26,1600.0
2014-07-24 13:35:00,516.06,516.23,515.91,515.91,1100.0,516.06,516.23,515.91,515.91,1100.0
2014-07-24 13:40:00,515.87,516.1,515.87,516.1,700.0,515.87,516.1,515.87,516.1,700.0
2014-07-24 13:45:00,516.26,516.51,516.25,516.51,500.0,516.26,516.51,516.25,516.51,500.0
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 13:55:00,516.65,516.65,516.65,516.65,0.0,516.65,516.65,516.65,516.65,0.0
2014-07-24 14:00:00,516.76,516.76,516.3,516.76,900.0,516.76,516.76,516.3,516.76,900.0
2014-07-24 14:05:00,516.52,516.71,516.44,516.71,600.0,516.52,516.71,516.44,516.71,600.0
2014-07-24 14:10:00,516.69,516.76,516.2,516.2,2500.0,516.69,516.76,516.2,516.2,2500.0
2014-07-24 14:15:00,516.2,516.24,516.05,516.14,1200.0,516.2,516.24,516.05,516.14,1200.0
2014-07-24 14:20:00,516.15,516.4,516.13,516.33,2300.0,516.15,516.4,516.13,516.33,2300.0
2014-07-24 14:25:00,516.22,516.38,516.14,516.27,800.0,516.22,516.38,516.14,516.27,800.0
2014-07-24 14:30:00,516.31,516.34,515.99,516.06,2600.0,516.31,516.34,515.99,516.06,2600.0
2014-07-24 14:35:00,516.06,516.21,515.51,515.98,6500.0,516.06,516.21,515.51,515.98,6500.0
2014-07-24 14:40:00,515.85,516.14,515.66,516.14,2500.0,515.85,516.14,515.66,516.14,2500.0
2014-07-24 14:45:00,516.19,516.19,515.88,515.88,200.0,516.19,516.19,515.88,515.88,200.0
2014-07-24 14:50:00,516.08,516.19,515.82,516.07,4500.0,516.08,516.19,515.82,516.07,4500.0
2014-07-24 14:55:00,516.07,516.07,515.85,515.87,1800.0,516.07,516.07,515.85,515.87,1800.0
2014-07-24 15:00:00,515.66,515.99,515.66,515.73,900.0,515.66,515.99,515.66,515.73,900.0
2014-07-24 15:05:00,516.01,516.01,515.72,515.94,1000.0,516.01,516.01,515.72,515.94,1000.0
2014-07-24 15:10:00,515.9,516.03,515.9,516.03,1500.0,515.9,516.03,515.9,516.03,1500.0
2014-07-24 15:15:00,515.91,515.99,515.85,515.89,2100.0,515.91,515.99,515.85,515.89,2100.0
2014-07-24 15:20:00,515.89,515.92,515.77,515.92,800.0,515.89,515.92,515.77,515.92,800.0
2014-07-24 15:25:00,515.96,516.02,515.91,515.98,600.0,515.96,516.02,515.91,515.98,600.0
2014-07-24 15:30:00,515.97,516.18,515.95,516.12,1200.0,515.97,516.18,515.95,516.12,1200.0
2014-07-24 15:35:00,516.23,516.23,515.85,515.85,2000.0,516.23,516.23,515.85,515.85,2000.0
2014-07-24 15:40:00,515.94,515.94,515.47,515.72,1800.0,515.94,515.94,515.47,515.72,1800.0
2014-07-24 15:45:00,515.78,515.93,515.32,515.4,3200.0,515.78,515.93,515.32,515.4,3200.0
2014-07-24 15:50:00,515.21,515.28,514.99,515.12,5700.0,515.21,515.28,514.99,515.12,5700.0
2014-07-24 15:55:00,515.08,515.19,514.66,514.76,7000.0,515.08,515.19,514.66,514.76,7000.0
2014-07-25 09:30:00,518.91,518.91,515.08,516.92,10500.0,518.91,518.91,515.08,516.92,10500.0
2014-07-25 09:35:00,517.43,517.48,515.13,516.04,2500.0,517.43,517.48,515.13,516.04,2500.0
2014-07-25 09:40:00,516.24,516.43,516.15,516.43,400.0,516.24,516.43,516.15,516.43,400.0
2014-07-25 09:45:00,516.44,516.46,515.33,515.92,2100.0,516.44,516.46,515.33,515.92,2100.0
2014-07-25 09:50:00,516.46,516.75,516.1,516.75,1400.0,516.46,516.75,516.1,516.75,1400.0
2014-07-25 09:55:00,516.48,516.8,516.46,516.8,1400.0,516.48,516.8,516.46,516.8,1400.0
2014-07-25 10:00:00,517.46,517.48,516.86,517.46,600.0,517.46,517.48,516.86,517.46,600.0
2014-07-25 10:05:00,517.13,517.45,516.64,516.64,2100.0,517.13,517.45,516.64,516.64,2100.0
2014-07-25 10:10:00,516.96,516.96,516.4,516.42,1100.0,516.96,516.96,516.4,516.42,1100.0
2014-07-25 10:15:00,516.42,516.62,516.39,516.51,400.0,516.42,516.62,516.39,516.51,400.0
2014-07-25 10:20:00,516.52,517.48,516.52,517.23,4200.0,516.52,517.48,516.52,517.23,4200.0
2014-07-25 10:25:00,517.48,517.48,517.23,517.42,700.0,517.48,517.48,517.23,517.42,700.0
2014-07-25 10:30:00,516.96,517.22,516.71,517.22,800.0,516.96,517.22,516.71,517.22,800.0
2014-07-25 10:35:00,516.98,516.98,516.98,516.98,100.0,516.98,516.98,516.98,516.98,100.0
2014-07-25 10:40:00,516.74,516.74,516.74,516.74,100.0,516.74,516.74,516.74,516.74,100.0
2014-07-25 10:45:00,517.0,517.0,516.74,517.0,600.0,517.0,517.0,516.74,517.0,600.0
2014-07-25 10:50:00,516.96,516.96,516.73,516.86,300.0,516.96,516.96,516.73,516.86,300.0
2014-07-25 10:55:00,516.41,516.41,515.83,515.83,500.0,516.41,516.41,515.83,515.83,500.0
2014-07-25 11:00:00,515.33,516.02,515.33,516.02,3900.0,515.33,516.02,515.33,516.02,3900.0
2014-07-25 11:05:00,516.22,516.63,515.92,516.06,6000.0,516.22,516.63,515.92,516.06,6000.0
2014-07-25 11:10:00,516.3,516.92,516.3,516.39,8200.0,516.3,516.92,516.3,516.39,8200.0
2014-07-25 11:15:00,516.38,516.85,516.34,516.35,700.0,516.38,516.85,516.34,516.35,700.0
2014-07-25 11:20:00,516.31,516.56,516.24,516.29,900.0,516.31,516.56,516.24,516.29,900.0
2014-07-25 11:25:00,516.08,516.65,515.99,516.65,2500.0,516.08,516.65,515.99,516.65,2500.0
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 11:35:00,516.43,516.43,516.43,516.43,0.0,516.43,516.43,516.43,516.43,0.0
2014-07-25 11:40:00,516.72,516.88,516.7,516.88,1000.0,516.72,516.88,516.7,516.88,1000.0
2014-07-25 11:45:00,517.28,517.28,516.22,516.22,2000.0,517.28,517.28,516.22,516.22,2000.0
2014-07-25 11:50:00,516.16,516.46,516.14,516.14,400.0,516.16,516.46,516.14,516.14,400.0
2014-07-25 11:55:00,516.2,516.23,516.1,516.23,1000.0,516.2,516.23,516.1,516.23,1000.0
2014-07-25 12:00:00,515.86,515.86,515.86,515.86,100.0,515.86,515.86,515.86,515.86,100.0
2014-07-25 12:05:00,516.06,516.06,515.53,515.53,400.0,516.06,516.06,515.53,515.53,400.0
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 12:15:00,515.45,515.45,515.45,515.45,0.0,515.45,515.45,515.45,515.45,0.0
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 12:25:00,515.47,515.47,515.47,515.47,0.0,515.47,515.47,515.47,515.47,0.0
2014-07-25 12:30:00,515.68,515.95,515.52,515.52,2100.0,515.68,515.95,515.52,515.52,2100.0
2014-07-25 12:35:00,515.45,515.45,515.15,515.42,300.0,515.45,515.45,515.15,515.42,300.0
2014-07-25 12:40:00,515.06,515.06,514.85,515.06,500.0,515.06,515.06,514.85,515.06,500.0
2014-07-25 12:45:00,514.73,515.0,514.51,514.6,2900.0,514.73,515.0,514.51,514.6,2900.0
2014-07-25 12:50:00,515.0,515.0,514.34,514.62,1400.0,515.0,515.0,514.34,514.62,1400.0
2014-07-25 12:55:00,514.75,514.75,514.26,514.27,2800.0,514.75,514.75,514.26,514.27,2800.0
2014-07-25 13:00:00,514.22,514.45,514.0,514.13,1200.0,514.22,514.45,514.0,514.13,1200.0
2014-07-25 13:05:00,514.34,514.34,513.6,513.6,600.0,514.34,514.34,513.6,513.6,600.0
2014-07-25 13:10:00,514.17,514.17,513.55,514.13,300.0,514.17,514.17,513.55,514.13,300.0
2014-07-25 13:15:00,513.62,514.08,513.31,513.31,1100.0,513.62,514.08,513.31,513.31,1100.0
2014-07-25 13:20:00,513.71,514.07,513.49,514.07,1600.0,513.71,514.07,513.49,514.07,1600.0
2014-07-25 13:25:00,513.91,514.14,513.91,514.14,200.0,513.91,514.14,513.91,514.14,200.0
2014-07-25 13:30:00,513.75,514.12,513.75,514.12,300.0,513.75,514.12,513.75,514.12,300.0
2014-07-25 13:35:00,513.52,513.52,513.52,513.52,100.0,513.52,513.52,513.52,513.52,100.0
2014-07-25 13:40:00,513.57,513.82,513.54,513.82,500.0,513.57,513.82,513.54,513.82,500.0
2014-07-25 13:45:00,513.84,514.04,513.6,514.02,900.0,513.84,514.04,513.6,514.02,900.0
2014-07-25 13:50:00,513.81,514.05,513.78,513.9,600.0,513.81,514.05,513.78,513.9,600.0
2014-07-25 13:55:00,514.09,514.09,513.46,513.64,2200.0,514.09,514.09,513.46,513.64,2200.0
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 14:05:00,513.9,513.9,513.9,513.9,0.0,513.9,513.9,513.9,513.9,0.0
2014-07-25 14:10:00,513.69,513.69,513.69,513.69,100.0,513.69,513.69,513.69,513.69,100.0
2014-07-25 14:15:00,513.9,514.34,513.9,514.19,4500.0,513.9,514.34,513.9,514.19,4500.0
2014-07-25 14:20:00,514.0,514.81,514.0,514.81,3900.0,514.0,514.81,514.0,514.81,3900.0
2014-07-25 14:25:00,514.82,514.92,514.47,514.59,800.0,514.82,514.92,514.47,514.59,800.0
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 14:35:00,515.0,515.0,515.0,515.0,0.0,515.0,515.0,515.0,515.0,0.0
2014-07-25 14:40:00,515.0,515.0,515.0,515.0,0.0,515.0,515.0,515.0,515.0,0.0
2014-07-25 14:45:00,514.61,514.61,514.61,514.61,100.0,514.61,514.61,514.61,514.61,100.0
2014-07-25 14:50:00,514.61,514.61,514.1,514.1,300.0,514.61,514.61,514.1,514.1,300.0
2014-07-25 14:55:00,514.05,514.34,514.05,514.34,600.0,514.05,514.34,514.05,514.34,600.0
2014-07-25 15:00:00,514.16,514.24,514.15,514.24,300.0,514.16,514.24,514.15,514.24,300.0
2014-07-25 15:05:00,514.18,514.18,514.18,514.18,100.0,514.18,514.18,514.18,514.18,100.0
2014-07-25 15:10:00,514.03,514.43,514.03,514.43,600.0,514.03,514.43,514.03,514.43,600.0
2014-07-25 15:15:00,514.21,514.37,514.11,514.37,700.0,514.21,514.37,514.11,514.37,700.0
2014-07-25 15:20:00,514.38,514.6,514.29,514.6,2200.0,514.38,514.6,514.29,514.6,2200.0
2014-07-25 15:25:00,514.69,514.69,514.69,514.69,100.0,514.69,514.69,514.69,514.69,100.0
2014-07-25 15:30:00,514.55,514.78,514.45,514.7,3500.0,514.55,514.78,514.45,514.7,3500.0
2014-07-25 15:35:00,514.88,514.92,514.67,514.92,1000.0,514.88,514.92,514.67,514.92,1000.0
2014-07-25 15:40:00,514.82,514.94,514.55,514.73,2700.0,514.82,514.94,514.55,514.73,2700.0
2014-07-25 15:45:00,514.73,514.89,514.58,514.58,300.0,514.73,514.89,514.58,514.58,300.0
2014-07-25 15:50:00,514.73,514.81,514.54,514.76,1700.0,514.73,514.81,514.54,514.76,1700.0
2014-07-25 15:55:00,514.82,514.88,514.54,514.63,5300.0,514.82,514.88,514.54,514.63,5300.0
2014-07-28 09:30:00,513.77,513.77,513.34,513.34,1700.0,513.77,513.77,513.34,513.34,1700.0
2014-07-28 09:35:00,513.38,513.57,513.38,513.57,600.0,513.38,513.57,513.38,513.57,600.0
2014-07-28 09:40:00,513.28,513.54,513.28,513.37,700.0,513.28,513.54,513.28,513.37,700.0
2014-07-28 09:45:00,513.26,513.46,513.01,513.33,4700.0,513.26,513.46,513.01,513.33,4700.0
2014-07-28 09:50:00,513.7,513.75,513.2,513.51,1700.0,513.7,513.75,513.2,513.51,1700.0
2014-07-28 09:55:00,513.5,514.68,513.5,514.67,3500.0,513.5,514.68,513.5,514.67,3500.0
2014-07-28 10:00:00,514.35,514.47,513.09,513.09,1900.0,514.35,514.47,513.09,513.09,1900.0
2014-07-28 10:05:00,513.28,514.2,513.28,514.2,400.0,513.28,514.2,513.28,514.2,400.0
2014-07-28 10:10:00,514.24,514.59,514.24,514.59,300.0,514.24,514.59,514.24,514.59,300.0
2014-07-28 10:15:00,514.73,514.73,514.73,514.73,100.0,514.73,514.73,514.73,514.73,100.0
2014-07-28 10:20:00,514.43,514.5,513.94,514.18,800.0,514.43,514.5,513.94,514.18,800.0
2014-07-28 10:25:00,514.36,514.61,514.36,514.39,500.0,514.36,514.61,514.36,514.39,500.0
2014-07-28 10:30:00,514.42,514.42,514.12,514.3,500.0,514.42,514.42,514.12,514.3,500.0
2014-07-28 10:35:00,514.2,514.7,514.2,514.54,700.0,514.2,514.7,514.2,514.54,700.0
2014-07-28 10:40:00,514.48,514.5,513.74,514.46,6500.0,514.48,514.5,513.74,514.46,6500.0
2014-07-28 10:45:00,513.96,514.49,513.93,514.49,1100.0,513.96,514.49,513.93,514.49,1100.0
2014-07-28 10:50:00,514.67,514.67,514.67,514.67,100.0,514.67,514.67,514.67,514.67,100.0
2014-07-28 10:55:00,514.31,514.52,514.31,514.52,200.0,514.31,514.52,514.31,514.52,200.0
2014-07-28 11:00:00,514.67,514.67,514.28,514.28,200.0,514.67,514.67,514.28,514.28,200.0
2014-07-28 11:05:00,514.44,514.44,514.44,514.44,100.0,514.44,514.44,514.44,514.44,100.0
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 11:15:00,514.4,514.4,514.4,514.4,0.0,514.4,514.4,514.4,514.4,0.0
2014-07-28 11:20:00,514.37,514.68,514.37,514.68,400.0,514.37,514.68,514.37,514.68,400.0
2014-07-28 11:25:00,514.52,514.75,514.52,514.75,300.0,514.52,514.75,514.52,514.75,300.0
2014-07-28 11:30:00,514.78,514.78,514.75,514.75,200.0,514.78,514.78,514.75,514.75,200.0
2014-07-28 11:35:00,514.85,514.96,514.71,514.96,1600.0,514.85,514.96,514.71,514.96,1600.0
2014-07-28 11:40:00,514.82,514.9,514.82,514.9,1200.0,514.82,514.9,514.82,514.9,1200.0
2014-07-28 11:45:00,514.76,515.0,514.55,515.0,1100.0,514.76,515.0,514.55,515.0,1100.0
2014-07-28 11:50:00,514.85,515.24,514.85,515.24,1600.0,514.85,515.24,514.85,515.24,1600.0
2014-07-28 11:55:00,514.94,515.14,514.64,514.64,2900.0,514.94,515.14,514.64,514.64,2900.0
2014-07-28 12:00:00,514.67,515.21,514.47,514.87,2600.0,514.67,515.21,514.47,514.87,2600.0
2014-07-28 12:05:00,514.76,514.85,514.76,514.85,600.0,514.76,514.85,514.76,514.85,600.0
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 12:15:00,515.0,515.0,515.0,515.0,0.0,515.0,515.0,515.0,515.0,0.0
2014-07-28 12:20:00,515.17,515.17,515.17,515.17,100.0,515.17,515.17,515.17,515.17,100.0
2014-07-28 12:25:00,514.87,514.87,514.79,514.79,300.0,514.87,514.87,514.79,514.79,300.0
2014-07-28 12:30:00,514.77,515.0,514.77,515.0,800.0,514.77,515.0,514.77,515.0,800.0
2014-07-28 12:35:00,515.1,515.1,515.02,515.02,200.0,515.1,515.1,515.02,515.02,200.0
2014-07-28 12:40:00,515.0,515.08,514.77,514.86,1100.0,515.0,515.08,514.77,514.86,1100.0
2014-07-28 12:45:00,514.89,515.34,514.89,515.34,300.0,514.89,515.34,514.89,515.34,300.0
2014-07-28 12:50:00,515.51,515.51,515.51,515.51,100.0,515.51,515.51,515.51,515.51,100.0
2014-07-28 12:55:00,515.19,515.19,515.19,515.19,100.0,515.19,515.19,515.19,515.19,100.0
2014-07-28 13:00:00,515.45,515.64,515.45,515.64,300.0,515.45,515.64,515.45,515.64,300.0
2014-07-28 13:05:00,515.64,516.04,515.64,516.04,600.0,515.64,516.04,515.64,516.04,600.0
2014-07-28 13:10:00,516.13,516.13,515.97,515.97,200.0,516.13,516.13,515.97,515.97,200.0
2014-07-28 13:15:00,516.16,516.62,516.16,516.32,500.0,516.16,516.62,516.16,516.32,500.0
2014-07-28 13:20:00,516.6,516.6,516.6,516.6,100.0,516.6,516.6,516.6,516.6,100.0
2014-07-28 13:25:00,516.91,517.33,516.75,516.75,1000.0,516.91,517.33,516.75,516.75,1000.0
2014-07-28 13:30:00,516.51,516.88,516.51,516.88,600.0,516.51,516.88,516.51,516.88,600.0
2014-07-28 13:35:00,517.1,517.41,517.1,517.24,700.0,517.1,517.41,517.1,517.24,700.0
2014-07-28 13:40:00,517.42,517.42,516.88,517.06,900.0,517.42,517.42,516.88,517.06,900.0
2014-07-28 13:45:00,516.92,516.92,516.9,516.9,300.0,516.92,516.92,516.9,516.9,300.0
2014-07-28 13:50:00,516.73,516.73,516.73,516.73,100.0,516.73,516.73,516.73,516.73,100.0
2014-07-28 13:55:00,516.72,516.72,516.37,516.37,200.0,516.72,516.72,516.37,516.37,200.0
2014-07-28 14:00:00,516.53,516.53,516.24,516.24,200.0,516.53,516.53,516.24,516.24,200.0
2014-07-28 14:05:00,516.35,516.52,516.1,516.14,1300.0,516.35,516.52,516.1,516.14,1300.0
2014-07-28 14:10:00,516.25,516.25,515.91,515.91,1000.0,516.25,516.25,515.91,515.91,1000.0
2014-07-28 14:15:00,516.25,516.25,515.67,515.67,1300.0,516.25,516.25,515.67,515.67,1300.0
2014-07-28 14:20:00,515.53,515.79,515.53,515.58,2800.0,515.53,515.79,515.53,515.58,2800.0
2014-07-28 14:25:00,515.38,515.94,515.38,515.9,2000.0,515.38,515.94,515.38,515.9,2000.0
2014-07-28 14:30:00,515.98,515.98,515.56,515.64,2400.0,515.98,515.98,515.56,515.64,2400.0
2014-07-28 14:35:00,515.69,515.86,515.5,515.86,700.0,515.69,515.86,515.5,515.86,700.0
2014-07-28 14:40:00,515.63,515.75,514.74,514.74,6500.0,515.63,515.75,514.74,514.74,6500.0
2014-07-28 14:45:00,514.81,515.26,514.81,515.22,4600.0,514.81,515.26,514.81,515.22,4600.0
2014-07-28 14:50:00,515.0,515.05,514.76,514.76,1100.0,515.0,515.05,514.76,514.76,1100.0
2014-07-28 14:55:00,514.67,514.67,514.25,514.25,2000.0,514.67,514.67,514.25,514.25,2000.0
2014-07-28 15:00:00,514.36,514.5,513.87,514.16,1500.0,514.36,514.5,513.87,514.16,1500.0
2014-07-28 15:05:00,513.67,514.04,513.67,514.04,300.0,513.67,514.04,513.67,514.04,300.0
2014-07-28 15:10:00,513.85,513.85,513.82,513.82,200.0,513.85,513.85,513.82,513.82,200.0
2014-07-28 15:15:00,514.01,514.06,514.01,514.06,200.0,514.01,514.06,514.01,514.06,200.0
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 15:25:00,514.14,514.14,514.14,514.14,0.0,514.14,514.14,514.14,514.14,0.0
2014-07-28 15:30:00,514.27,514.35,513.92,513.92,1500.0,514.27,514.35,513.92,513.92,1500.0
2014-07-28 15:35:00,513.78,513.82,513.42,513.42,1900.0,513.78,513.82,513.42,513.42,1900.0
2014-07-28 15:40:00,513.31,513.35,513.14,513.15,1500.0,513.31,513.35,513.14,513.15,1500.0
2014-07-28 15:45:00,513.3,513.41,512.87,512.9,1500.0,513.3,513.41,512.87,512.9,1500.0
2014-07-28 15:50:00,512.97,513.08,512.81,512.97,1600.0,512.97,513.08,512.81,512.97,1600.0
2014-07-28 15:55:00,512.89,513.4,512.89,513.04,7700.0,512.89,513.4,512.89,513.04,7700.0
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 09:35:00,511.79,511.79,511.79,511.79,0.0,511.79,511.79,511.79,511.79,0.0
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 09:45:00,512.05,512.05,512.05,512.05,0.0,512.05,512.05,512.05,512.05,0.0
2014-07-29 09:50:00,512.05,512.05,512.05,512.05,0.0,512.05,512.05,512.05,512.05,0.0
2014-07-29 09:55:00,512.0,512.0,512.0,512.0,200.0,512.0,512.0,512.0,512.0,200.0
2014-07-29 10:00:00,512.04,512.7,511.79,512.1,7700.0,512.04,512.7,511.79,512.1,7700.0
2014-07-29 10:05:00,512.5,512.5,512.5,512.5,100.0,512.5,512.5,512.5,512.5,100.0
2014-07-29 10:10:00,512.55,512.83,512.26,512.26,400.0,512.55,512.83,512.26,512.26,400.0
2014-07-29 10:15:00,512.67,512.85,512.21,512.22,2000.0,512.67,512.85,512.21,512.22,2000.0
2014-07-29 10:20:00,512.46,512.69,512.06,512.28,1600.0,512.46,512.69,512.06,512.28,1600.0
2014-07-29 10:25:00,512.69,513.08,512.69,513.08,200.0,512.69,513.08,512.69,513.08,200.0
2014-07-29 10:30:00,513.07,513.29,513.02,513.02,2300.0,513.07,513.29,513.02,513.02,2300.0
2014-07-29 10:35:00,513.15,513.15,513.15,513.15,100.0,513.15,513.15,513.15,513.15,100.0
2014-07-29 10:40:00,513.15,513.15,513.15,513.15,0.0,513.15,513.15,513.15,513.15,0.0
2014-07-29 10:45:00,513.13,513.21,513.13,513.21,1200.0,513.13,513.21,513.13,513.21,1200.0
2014-07-29 10:50:00,513.21,513.47,512.84,513.08,1000.0,513.21,513.47,512.84,513.08,1000.0
2014-07-29 10:55:00,513.8,513.8,513.8,513.8,100.0,513.8,513.8,513.8,513.8,100.0
2014-07-29 11:00:00,513.8,513.82,513.7,513.7,1000.0,513.8,513.82,513.7,513.7,1000.0
2014-07-29 11:05:00,513.41,513.41,513.35,513.35,300.0,513.41,513.41,513.35,513.35,300.0
2014-07-29 11:10:00,512.71,513.23,512.71,513.23,300.0,512.71,513.23,512.71,513.23,300.0
2014-07-29 11:15:00,513.17,513.28,513.17,513.26,800.0,513.17,513.28,513.17,513.26,800.0
2014-07-29 11:20:00,513.26,513.26,513.26,513.26,100.0,513.26,513.26,513.26,513.26,100.0
2014-07-29 11:25:00,513.01,513.01,512.75,512.75,500.0,513.01,513.01,512.75,512.75,500.0
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 11:35:00,512.88,512.88,512.88,512.88,0.0,512.88,512.88,512.88,512.88,0.0
2014-07-29 11:40:00,512.5,512.82,512.5,512.82,300.0,512.5,512.82,512.5,512.82,300.0
2014-07-29 11:45:00,513.3,513.3,513.04,513.04,400.0,513.3,513.3,513.04,513.04,400.0
2014-07-29 11:50:00,513.04,513.04,513.04,513.04,0.0,513.04,513.04,513.04,513.04,0.0
2014-07-29 11:55:00,513.1,514.1,513.1,514.07,2000.0,513.1,514.1,513.1,514.07,2000.0
2014-07-29 12:00:00,514.07,514.19,513.68,514.19,400.0,514.07,514.19,513.68,514.19,400.0
2014-07-29 12:05:00,513.8,513.8,513.8,513.8,100.0,513.8,513.8,513.8,513.8,100.0
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 12:15:00,513.81,513.81,513.81,513.81,0.0,513.81,513.81,513.81,513.81,0.0
2014-07-29 12:20:00,514.11,514.35,514.1,514.35,400.0,514.11,514.35,514.1,514.35,400.0
2014-07-29 12:25:00,514.12,514.12,514.12,514.12,100.0,514.12,514.12,514.12,514.12,100.0
2014-07-29 12:30:00,514.12,514.12,514.12,514.12,0.0,514.12,514.12,514.12,514.12,0.0
2014-07-29 12:35:00,514.15,514.15,514.15,514.15,100.0,514.15,514.15,514.15,514.15,100.0
2014-07-29 12:40:00,514.23,514.53,514.15,514.34,700.0,514.23,514.53,514.15,514.34,700.0
2014-07-29 12:45:00,514.27,514.54,514.23,514.51,1000.0,514.27,514.54,514.23,514.51,1000.0
2014-07-29 12:50:00,514.32,514.76,514.32,514.62,2000.0,514.32,514.76,514.32,514.62,2000.0
2014-07-29 12:55:00,514.44,514.45,514.44,514.45,200.0,514.44,514.45,514.44,514.45,200.0
2014-07-29 13:00:00,514.55,514.55,514.55,514.55,100.0,514.55,514.55,514.55,514.55,100.0
2014-07-29 13:05:00,514.6,514.6,514.41,514.41,400.0,514.6,514.6,514.41,514.41,400.0
2014-07-29 13:10:00,514.37,514.48,514.37,514.48,200.0,514.37,514.48,514.37,514.48,200.0
2014-07-29 13:15:00,514.35,514.35,514.22,514.22,300.0,514.35,514.35,514.22,514.22,300.0
2014-07-29 13:20:00,514.4,514.4,514.31,514.34,400.0,514.4,514.4,514.31,514.34,400.0
2014-07-29 13:25:00,514.16,514.26,514.16,514.26,200.0,514.16,514.26,514.16,514.26,200.0
2014-07-29 13:30:00,514.31,514.73,514.05,514.73,500.0,514.31,514.73,514.05,514.73,500.0
2014-07-29 13:35:00,514.81,514.81,514.47,514.47,200.0,514.81,514.81,514.47,514.47,200.0
2014-07-29 13:40:00,514.79,514.79,514.43,514.43,1000.0,514.79,514.79,514.43,514.43,1000.0
2014-07-29 13:45:00,514.43,514.43,514.37,514.37,700.0,514.43,514.43,514.37,514.37,700.0
2014-07-29 13:50:00,514.37,514.37,514.37,514.37,0.0,514.37,514.37,514.37,514.37,0.0
2014-07-29 13:55:00,514.21,514.21,513.73,513.73,1200.0,514.21,514.21,513.73,513.73,1200.0
2014-07-29 14:00:00,513.68,513.8,513.43,513.77,1600.0,513.68,513.8,513.43,513.77,1600.0
2014-07-29 14:05:00,513.77,514.01,513.62,513.62,2600.0,513.77,514.01,513.62,513.62,2600.0
2014-07-29 14:10:00,513.85,513.85,513.85,513.85,100.0,513.85,513.85,513.85,513.85,100.0
2014-07-29 14:15:00,513.87,513.99,513.63,513.78,900.0,513.87,513.99,513.63,513.78,900.0
2014-07-29 14:20:00,513.1,513.21,513.1,513.18,300.0,513.1,513.21,513.1,513.18,300.0
2014-07-29 14:25:00,513.04,513.04,512.74,513.03,1300.0,513.04,513.04,512.74,513.03,1300.0
2014-07-29 14:30:00,512.92,513.0,512.92,512.94,300.0,512.92,513.0,512.92,512.94,300.0
2014-07-29 14:35:00,513.0,513.0,512.9,512.91,2200.0,513.0,513.0,512.9,512.91,2200.0
2014-07-29 14:40:00,512.48,512.48,512.47,512.47,300.0,512.48,512.48,512.47,512.47,300.0
2014-07-29 14:45:00,512.68,512.68,512.68,512.68,100.0,512.68,512.68,512.68,512.68,100.0
2014-07-29 14:50:00,512.37,512.37,511.99,512.12,600.0,512.37,512.37,511.99,512.12,600.0
2014-07-29 14:55:00,512.2,512.56,512.06,512.56,1100.0,512.2,512.56,512.06,512.56,1100.0
2014-07-29 15:00:00,512.16,512.56,512.04,512.55,1700.0,512.16,512.56,512.04,512.55,1700.0
2014-07-29 15:05:00,512.17,512.17,512.17,512.17,100.0,512.17,512.17,512.17,512.17,100.0
2014-07-29 15:10:00,512.49,512.49,512.3,512.33,500.0,512.49,512.49,512.3,512.33,500.0
2014-07-29 15:15:00,512.22,512.22,511.98,511.98,500.0,512.22,512.22,511.98,511.98,500.0
2014-07-29 15:20:00,512.16,512.19,511.92,511.92,1100.0,512.16,512.19,511.92,511.92,1100.0
2014-07-29 15:25:00,511.9,511.93,511.8,511.8,700.0,511.9,511.93,511.8,511.8,700.0
2014-07-29 15:30:00,511.58,511.58,511.33,511.39,600.0,511.58,511.58,511.33,511.39,600.0
2014-07-29 15:35:00,511.45,511.72,511.43,511.5,800.0,511.45,511.72,511.43,511.5,800.0
2014-07-29 15:40:00,511.71,511.81,511.29,511.29,2000.0,511.71,511.81,511.29,511.29,2000.0
2014-07-29 15:45:00,511.39,511.64,510.98,511.64,3800.0,511.39,511.64,510.98,511.64,3800.0
2014-07-29 15:50:00,511.29,511.29,511.02,511.25,2500.0,511.29,511.29,511.02,511.25,2500.0
2014-07-29 15:55:00,511.21,511.25,509.95,510.16,31400.0,511.21,511.25,509.95,510.16,31400.0
2014-07-30 09:30:00,510.31,512.48,510.31,512.13,3500.0,510.31,512.48,510.31,512.13,3500.0
2014-07-30 09:35:00,511.7,512.96,511.7,512.96,2400.0,511.7,512.96,511.7,512.96,2400.0
2014-07-30 09:40:00,513.66,515.31,513.49,515.31,3100.0,513.66,515.31,513.49,515.31,3100.0
2014-07-30 09:45:00,515.31,515.89,514.82,515.89,3000.0,515.31,515.89,514.82,515.89,3000.0
2014-07-30 09:50:00,515.78,516.0,514.61,514.61,2200.0,515.78,516.0,514.61,514.61,2200.0
2014-07-30 09:55:00,514.53,515.15,514.03,514.72,3000.0,514.53,515.15,514.03,514.72,3000.0
2014-07-30 10:00:00,514.47,515.06,514.47,514.59,1000.0,514.47,515.06,514.47,514.59,1000.0
2014-07-30 10:05:00,514.52,514.52,513.94,514.08,400.0,514.52,514.52,513.94,514.08,400.0
2014-07-30 10:10:00,514.55,514.85,514.55,514.85,200.0,514.55,514.85,514.55,514.85,200.0
2014-07-30 10:15:00,514.9,515.3,514.89,515.26,900.0,514.9,515.3,514.89,515.26,900.0
2014-07-30 10:20:00,515.16,515.54,515.09,515.37,1100.0,515.16,515.54,515.09,515.37,1100.0
2014-07-30 10:25:00,515.23,515.94,514.84,515.94,5000.0,515.23,515.94,514.84,515.94,5000.0
2014-07-30 10:30:00,515.83,516.05,515.29,515.5,4200.0,515.83,516.05,515.29,515.5,4200.0
2014-07-30 10:35:00,515.34,515.7,515.3,515.3,3200.0,515.34,515.7,515.3,515.3,3200.0
2014-07-30 10:40:00,515.38,515.38,514.85,514.85,2100.0,515.38,515.38,514.85,514.85,2100.0
2014-07-30 10:45:00,514.64,514.64,514.5,514.56,700.0,514.64,514.64,514.5,514.56,700.0
2014-07-30 10:50:00,514.84,515.46,514.84,515.46,400.0,514.84,515.46,514.84,515.46,400.0
2014-07-30 10:55:00,515.84,515.84,515.22,515.27,2100.0,515.84,515.84,515.22,515.27,2100.0
2014-07-30 11:00:00,515.73,515.73,515.26,515.38,1200.0,515.73,515.73,515.26,515.38,1200.0
2014-07-30 11:05:00,515.29,515.52,515.29,515.52,1000.0,515.29,515.52,515.29,515.52,1000.0
2014-07-30 11:10:00,515.49,516.0,515.49,515.81,1400.0,515.49,516.0,515.49,515.81,1400.0
2014-07-30 11:15:00,516.08,516.84,516.08,516.67,1400.0,516.08,516.84,516.08,516.67,1400.0
2014-07-30 11:20:00,516.44,516.92,516.44,516.92,1100.0,516.44,516.92,516.44,516.92,1100.0
2014-07-30 11:25:00,516.85,517.34,516.84,517.34,2400.0,516.85,517.34,516.84,517.34,2400.0
2014-07-30 11:30:00,517.26,517.65,517.06,517.56,2600.0,517.26,517.65,517.06,517.56,2600.0
2014-07-30 11:35:00,517.57,517.94,517.57,517.72,1000.0,517.57,517.94,517.57,517.72,1000.0
2014-07-30 11:40:00,517.7,517.9,517.65,517.88,1800.0,517.7,517.9,517.65,517.88,1800.0
2014-07-30 11:45:00,517.76,517.88,517.57,517.57,2200.0,517.76,517.88,517.57,517.57,2200.0
2014-07-30 11:50:00,517.81,517.81,517.47,517.62,700.0,517.81,517.81,517.47,517.62,700.0
2014-07-30 11:55:00,517.46,517.58,517.45,517.45,600.0,517.46,517.58,517.45,517.45,600.0
2014-07-30 12:00:00,517.59,517.8,517.5,517.8,1700.0,517.59,517.8,517.5,517.8,1700.0
2014-07-30 12:05:00,517.77,517.79,517.58,517.58,1400.0,517.77,517.79,517.58,517.58,1400.0
2014-07-30 12:10:00,517.7,517.97,517.68,517.83,1500.0,517.7,517.97,517.68,517.83,1500.0
2014-07-30 12:15:00,518.06,518.06,517.81,518.06,800.0,518.06,518.06,517.81,518.06,800.0
2014-07-30 12:20:00,518.06,518.82,518.06,518.81,1800.0,518.06,518.82,518.06,518.81,1800.0
2014-07-30 12:25:00,518.93,518.93,518.71,518.75,2800.0,518.93,518.93,518.71,518.75,2800.0
2014-07-30 12:30:00,518.73,518.75,518.5,518.5,300.0,518.73,518.75,518.5,518.5,300.0
2014-07-30 12:35:00,518.75,519.64,518.69,519.64,3300.0,518.75,519.64,518.69,519.64,3300.0
2014-07-30 12:40:00,519.73,520.22,519.61,519.74,4200.0,519.73,520.22,519.61,519.74,4200.0
2014-07-30 12:45:00,519.79,519.92,519.44,519.83,1200.0,519.79,519.92,519.44,519.83,1200.0
2014-07-30 12:50:00,519.82,520.54,519.82,520.54,800.0,519.82,520.54,519.82,520.54,800.0
2014-07-30 12:55:00,520.34,520.45,520.23,520.28,1600.0,520.34,520.45,520.23,520.28,1600.0
2014-07-30 13:00:00,520.39,520.4,520.17,520.22,1400.0,520.39,520.4,520.17,520.22,1400.0
2014-07-30 13:05:00,520.13,520.2,520.13,520.17,700.0,520.13,520.2,520.13,520.17,700.0
2014-07-30 13:10:00,520.18,520.33,520.0,520.23,1600.0,520.18,520.33,520.0,520.23,1600.0
2014-07-30 13:15:00,520.02,520.49,520.0,520.2,900.0,520.02,520.49,520.0,520.2,900.0
2014-07-30 13:20:00,520.37,520.57,520.28,520.5,500.0,520.37,520.57,520.28,520.5,500.0
2014-07-30 13:25:00,520.46,520.57,520.28,520.56,1000.0,520.46,520.57,520.28,520.56,1000.0
2014-07-30 13:30:00,520.57,520.73,520.1,520.72,3500.0,520.57,520.73,520.1,520.72,3500.0
2014-07-30 13:35:00,520.62,520.88,520.57,520.71,1400.0,520.62,520.88,520.57,520.71,1400.0
2014-07-30 13:40:00,520.65,520.67,520.17,520.67,1700.0,520.65,520.67,520.17,520.67,1700.0
2014-07-30 13:45:00,520.46,520.7,520.45,520.51,500.0,520.46,520.7,520.45,520.51,500.0
2014-07-30 13:50:00,520.69,520.89,520.6,520.87,3400.0,520.69,520.89,520.6,520.87,3400.0
2014-07-30 13:55:00,520.84,521.31,520.77,521.28,1000.0,520.84,521.31,520.77,521.28,1000.0
2014-07-30 14:00:00,520.93,521.49,520.0,520.99,3100.0,520.93,521.49,520.0,520.99,3100.0
2014-07-30 14:05:00,521.19,521.94,521.19,521.94,500.0,521.19,521.94,521.19,521.94,500.0
2014-07-30 14:10:00,521.82,522.94,521.74,522.94,2500.0,521.82,522.94,521.74,522.94,2500.0
2014-07-30 14:15:00,522.93,523.25,522.7,523.11,2600.0,522.93,523.25,522.7,523.11,2600.0
2014-07-30 14:20:00,522.62,522.77,522.57,522.74,1000.0,522.62,522.77,522.57,522.74,1000.0
2014-07-30 14:25:00,522.84,522.84,522.54,522.59,700.0,522.84,522.84,522.54,522.59,700.0
2014-07-30 14:30:00,522.66,522.76,522.22,522.22,2700.0,522.66,522.76,522.22,522.22,2700.0
2014-07-30 14:35:00,521.96,521.96,521.54,521.69,1300.0,521.96,521.96,521.54,521.69,1300.0
2014-07-30 14:40:00,521.73,522.29,521.73,522.18,1500.0,521.73,522.29,521.73,522.18,1500.0
2014-07-30 14:45:00,522.19,522.24,521.46,521.58,2500.0,522.19,522.24,521.46,521.58,2500.0
2014-07-30 14:50:00,521.64,521.8,521.53,521.58,1300.0,521.64,521.8,521.53,521.58,1300.0
2014-07-30 14:55:00,521.77,521.77,521.0,521.36,2200.0,521.77,521.77,521.0,521.36,2200.0
2014-07-30 15:00:00,521.14,521.23,520.69,521.1,1700.0,521.14,521.23,520.69,521.1,1700.0
2014-07-30 15:05:00,520.94,521.49,520.73,521.31,5800.0,520.94,521.49,520.73,521.31,5800.0
2014-07-30 15:10:00,521.44,521.69,521.04,521.33,3800.0,521.44,521.69,521.04,521.33,3800.0
2014-07-30 15:15:00,521.2,521.91,521.2,521.81,2600.0,521.2,521.91,521.2,521.81,2600.0
2014-07-30 15:20:00,521.71,521.81,521.21,521.5,3200.0,521.71,521.81,521.21,521.5,3200.0
2014-07-30 15:25:00,521.53,521.58,521.31,521.49,2800.0,521.53,521.58,521.31,521.49,2800.0
2014-07-30 15:30:00,521.73,522.36,521.73,522.36,3200.0,521.73,522.36,521.73,522.36,3200.0
2014-07-30 15:35:00,522.35,522.36,521.86,522.04,4400.0,522.35,522.36,521.86,522.04,4400.0
2014-07-30 15:40:00,522.18,522.5,522.18,522.42,3900.0,522.18,522.5,522.18,522.42,3900.0
2014-07-30 15:45:00,522.35,522.38,521.71,521.85,4200.0,522.35,522.38,521.71,521.85,4200.0
2014-07-30 15:50:00,521.87,522.31,521.85,522.31,4000.0,521.87,522.31,521.85,522.31,4000.0
2014-07-30 15:55:00,521.93,522.38,521.8,521.86,10200.0,521.93,522.38,521.8,521.86,10200.0
2014-07-31 09:35:00,523.8,523.8,521.91,521.91,7300.0,523.8,523.8,521.91,521.91,7300.0
2014-07-31 09:40:00,521.82,521.98,520.76,520.78,2300.0,521.82,521.98,520.76,520.78,2300.0
2014-07-31 09:45:00,520.59,520.73,519.62,520.62,1300.0,520.59,520.73,519.62,520.62,1300.0
2014-07-31 09:50:00,520.87,521.34,520.53,520.91,700.0,520.87,521.34,520.53,520.91,700.0
2014-07-31 09:55:00,520.88,521.67,520.87,521.67,1100.0,520.88,521.67,520.87,521.67,1100.0
2014-07-31 10:00:00,521.28,521.28,520.85,520.86,1500.0,521.28,521.28,520.85,520.86,1500.0
2014-07-31 10:05:00,521.06,521.06,519.7,520.14,4800.0,521.06,521.06,519.7,520.14,4800.0
2014-07-31 10:10:00,519.7,520.45,519.54,520.45,2400.0,519.7,520.45,519.54,520.45,2400.0
2014-07-31 10:15:00,520.37,521.0,520.37,520.77,2600.0,520.37,521.0,520.37,520.77,2600.0
2014-07-31 10:20:00,521.0,521.0,520.35,520.38,1100.0,521.0,521.0,520.35,520.38,1100.0
2014-07-31 10:25:00,520.27,520.76,519.5,520.76,1800.0,520.27,520.76,519.5,520.76,1800.0
2014-07-31 10:30:00,520.76,521.0,520.76,520.98,900.0,520.76,521.0,520.76,520.98,900.0
2014-07-31 10:35:00,521.15,521.33,521.15,521.25,600.0,521.15,521.33,521.15,521.25,600.0
2014-07-31 10:40:00,521.48,521.71,521.0,521.71,1900.0,521.48,521.71,521.0,521.71,1900.0
2014-07-31 10:45:00,521.41,521.41,521.25,521.3,2400.0,521.41,521.41,521.25,521.3,2400.0
2014-07-31 10:50:00,521.06,521.57,520.71,520.96,1900.0,521.06,521.57,520.71,520.96,1900.0
2014-07-31 10:55:00,520.71,520.71,520.45,520.45,600.0,520.71,520.71,520.45,520.45,600.0
2014-07-31 11:00:00,520.04,520.76,519.92,519.92,5300.0,520.04,520.76,519.92,519.92,5300.0
2014-07-31 11:05:00,520.21,520.6,519.98,519.98,1800.0,520.21,520.6,519.98,519.98,1800.0
2014-07-31 11:10:00,520.11,520.12,519.98,520.0,1300.0,520.11,520.12,519.98,520.0,1300.0
2014-07-31 11:15:00,520.04,520.04,519.39,519.66,2200.0,520.04,520.04,519.39,519.66,2200.0
2014-07-31 11:20:00,519.99,520.1,519.99,520.1,900.0,519.99,520.1,519.99,520.1,900.0
2014-07-31 11:25:00,520.54,520.93,520.21,520.28,2300.0,520.54,520.93,520.21,520.28,2300.0
2014-07-31 11:30:00,520.33,520.7,519.96,520.08,2800.0,520.33,520.7,519.96,520.08,2800.0
2014-07-31 11:35:00,520.22,520.48,519.8,520.48,1300.0,520.22,520.48,519.8,520.48,1300.0
2014-07-31 11:40:00,520.46,520.91,520.46,520.85,1400.0,520.46,520.91,520.46,520.85,1400.0
2014-07-31 11:45:00,520.43,520.89,519.61,519.81,3400.0,520.43,520.89,519.61,519.81,3400.0
2014-07-31 11:50:00,519.57,519.57,518.73,519.01,2100.0,519.57,519.57,518.73,519.01,2100.0
2014-07-31 11:55:00,519.03,519.4,518.66,519.24,2800.0,519.03,519.4,518.66,519.24,2800.0
2014-07-31 12:00:00,518.72,519.29,518.72,519.29,600.0,518.72,519.29,518.72,519.29,600.0
2014-07-31 12:05:00,519.4,520.04,519.4,519.97,1900.0,519.4,520.04,519.4,519.97,1900.0
2014-07-31 12:10:00,519.37,519.99,519.37,519.9,1300.0,519.37,519.99,519.37,519.9,1300.0
2014-07-31 12:15:00,520.02,520.03,519.52,519.8,3000.0,520.02,520.03,519.52,519.8,3000.0
2014-07-31 12:20:00,519.99,520.07,519.66,519.89,3100.0,519.99,520.07,519.66,519.89,3100.0
2014-07-31 12:25:00,519.75,519.96,519.7,519.83,1100.0,519.75,519.96,519.7,519.83,1100.0
2014-07-31 12:30:00,519.69,519.98,519.66,519.95,2400.0,519.69,519.98,519.66,519.95,2400.0
2014-07-31 12:35:00,520.03,520.03,519.81,519.95,1600.0,520.03,520.03,519.81,519.95,1600.0
2014-07-31 12:40:00,519.84,520.16,519.84,520.16,2700.0,519.84,520.16,519.84,520.16,2700.0
2014-07-31 12:45:00,520.16,520.75,520.16,520.7,1200.0,520.16,520.75,520.16,520.7,1200.0
2014-07-31 12:50:00,520.53,520.72,520.44,520.44,1600.0,520.53,520.72,520.44,520.44,1600.0
2014-07-31 12:55:00,520.68,520.91,520.68,520.91,1900.0,520.68,520.91,520.68,520.91,1900.0
2014-07-31 13:00:00,520.71,520.74,520.41,520.47,2600.0,520.71,520.74,520.41,520.47,2600.0
2014-07-31 13:05:00,520.54,520.83,520.54,520.83,900.0,520.54,520.83,520.54,520.83,900.0
2014-07-31 13:10:00,520.85,520.85,520.78,520.79,600.0,520.85,520.85,520.78,520.79,600.0
2014-07-31 13:15:00,520.84,520.91,520.5,520.5,2100.0,520.84,520.91,520.5,520.5,2100.0
2014-07-31 13:20:00,520.5,520.73,520.5,520.73,1500.0,520.5,520.73,520.5,520.73,1500.0
2014-07-31 13:25:00,520.7,521.13,520.6,521.13,1800.0,520.7,521.13,520.6,521.13,1800.0
2014-07-31 13:30:00,521.34,521.66,521.13,521.66,1100.0,521.34,521.66,521.13,521.66,1100.0
2014-07-31 13:35:00,521.67,521.97,521.45,521.73,1800.0,521.67,521.97,521.45,521.73,1800.0
2014-07-31 13:40:00,521.71,521.71,521.18,521.18,1200.0,521.71,521.71,521.18,521.18,1200.0
2014-07-31 13:45:00,520.88,521.11,520.64,521.03,1200.0,520.88,521.11,520.64,521.03,1200.0
2014-07-31 13:50:00,520.9,521.56,520.9,521.32,1700.0,520.9,521.56,520.9,521.32,1700.0
2014-07-31 13:55:00,521.47,521.58,521.31,521.31,1400.0,521.47,521.58,521.31,521.31,1400.0
2014-07-31 14:00:00,521.47,521.47,521.1,521.24,4300.0,521.47,521.47,521.1,521.24,4300.0
2014-07-31 14:05:00,521.23,521.93,521.22,521.78,2400.0,521.23,521.93,521.22,521.78,2400.0
2014-07-31 14:10:00,521.76,522.05,521.53,522.05,1100.0,521.76,522.05,521.53,522.05,1100.0
2014-07-31 14:15:00,521.88,522.22,521.51,521.73,2900.0,521.88,522.22,521.51,521.73,2900.0
2014-07-31 14:20:00,521.59,521.77,521.21,521.51,1700.0,521.59,521.77,521.21,521.51,1700.0
2014-07-31 14:25:00,521.15,521.33,521.11,521.33,4100.0,521.15,521.33,521.11,521.33,4100.0
2014-07-31 14:30:00,521.31,521.48,521.19,521.48,1700.0,521.31,521.48,521.19,521.48,1700.0
2014-07-31 14:35:00,521.44,521.44,520.9,521.01,1600.0,521.44,521.44,520.9,521.01,1600.0
2014-07-31 14:40:00,520.91,520.91,520.48,520.48,1500.0,520.91,520.91,520.48,520.48,1500.0
2014-07-31 14:45:00,520.45,520.5,519.81,520.07,3600.0,520.45,520.5,519.81,520.07,3600.0
2014-07-31 14:50:00,520.05,520.17,519.92,519.92,3200.0,520.05,520.17,519.92,519.92,3200.0
2014-07-31 14:55:00,519.7,519.93,519.4,519.46,2200.0,519.7,519.93,519.4,519.46,2200.0
2014-07-31 15:00:00,519.46,519.75,519.46,519.75,1700.0,519.46,519.75,519.46,519.75,1700.0
2014-07-31 15:05:00,519.93,520.08,519.7,520.08,1500.0,519.93,520.08,519.7,520.08,1500.0
2014-07-31 15:10:00,519.79,519.8,519.32,519.32,2600.0,519.79,519.8,519.32,519.32,2600.0
2014-07-31 15:15:00,519.21,519.21,518.71,518.92,2800.0,519.21,519.21,518.71,518.92,2800.0
2014-07-31 15:20:00,518.9,518.94,518.1,518.14,8000.0,518.9,518.94,518.1,518.14,8000.0
2014-07-31 15:25:00,518.14,518.17,517.76,517.85,3500.0,518.14,518.17,517.76,517.85,3500.0
2014-07-31 15:30:00,517.85,518.22,517.84,517.84,5600.0,517.85,518.22,517.84,517.84,5600.0
2014-07-31 15:35:00,517.85,518.03,517.77,518.0,5700.0,517.85,518.03,517.77,518.0,5700.0
2014-07-31 15:40:00,517.9,517.98,517.38,517.41,3700.0,517.9,517.98,517.38,517.41,3700.0
2014-07-31 15:45:00,517.32,517.45,516.8,517.2,4200.0,517.32,517.45,516.8,517.2,4200.0
2014-07-31 15:50:00,517.13,517.43,516.88,517.11,6700.0,517.13,517.43,516.88,517.11,6700.0
2014-07-31 15:55:00,517.11,517.45,516.8,516.82,10700.0,517.11,517.45,516.8,516.82,10700.0
2014-08-01 09:30:00,515.07,517.33,515.07,516.96,2700.0,515.07,517.33,515.07,516.96,2700.0
2014-08-01 09:35:00,517.31,519.8,517.28,519.8,2500.0,517.31,519.8,517.28,519.8,2500.0
2014-08-01 09:40:00,519.68,520.01,519.43,520.01,700.0,519.68,520.01,519.43,520.01,700.0
2014-08-01 09:45:00,519.68,519.68,518.79,518.79,2100.0,519.68,519.68,518.79,518.79,2100.0
2014-08-01 09:50:00,518.16,519.17,518.1,519.17,1000.0,518.16,519.17,518.1,519.17,1000.0
2014-08-01 09:55:00,518.27,519.28,518.27,519.25,900.0,518.27,519.28,518.27,519.25,900.0
2014-08-01 10:00:00,519.25,520.23,518.96,519.12,3400.0,519.25,520.23,518.96,519.12,3400.0
2014-08-01 10:05:00,519.12,519.12,517.5,517.5,3000.0,519.12,519.12,517.5,517.5,3000.0
2014-08-01 10:10:00,517.53,518.32,517.25,517.53,4400.0,517.53,518.32,517.25,517.53,4400.0
2014-08-01 10:15:00,517.25,517.53,516.04,516.04,2100.0,517.25,517.53,516.04,516.04,2100.0
2014-08-01 10:20:00,516.02,516.02,515.67,515.72,1000.0,516.02,516.02,515.67,515.72,1000.0
2014-08-01 10:25:00,515.69,515.69,515.59,515.59,500.0,515.69,515.69,515.59,515.59,500.0
2014-08-01 10:30:00,515.99,515.99,515.2,515.2,800.0,515.99,515.99,515.2,515.2,800.0
2014-08-01 10:35:00,515.17,515.99,515.17,515.55,5200.0,515.17,515.99,515.17,515.55,5200.0
2014-08-01 10:40:00,515.55,515.57,514.99,514.99,500.0,515.55,515.57,514.99,514.99,500.0
2014-08-01 10:45:00,514.94,514.95,514.35,514.35,1000.0,514.94,514.95,514.35,514.35,1000.0
2014-08-01 10:50:00,514.4,514.8,514.3,514.3,900.0,514.4,514.8,514.3,514.3,900.0
2014-08-01 10:55:00,514.07,514.07,513.68,513.68,300.0,514.07,514.07,513.68,513.68,300.0
2014-08-01 11:00:00,514.01,514.01,513.65,513.79,700.0,514.01,514.01,513.65,513.79,700.0
2014-08-01 11:05:00,513.38,513.71,513.37,513.37,1100.0,513.38,513.71,513.37,513.37,1100.0
2014-08-01 11:10:00,513.72,514.12,513.52,514.12,1000.0,513.72,514.12,513.52,514.12,1000.0
2014-08-01 11:15:00,514.1,514.1,513.51,513.51,1200.0,514.1,514.1,513.51,513.51,1200.0
2014-08-01 11:20:00,513.42,513.76,513.42,513.64,700.0,513.42,513.76,513.42,513.64,700.0
2014-08-01 11:25:00,513.8,514.0,513.73,514.0,1000.0,513.8,514.0,513.73,514.0,1000.0
2014-08-01 11:30:00,514.0,514.34,514.0,514.04,1000.0,514.0,514.34,514.0,514.04,1000.0
2014-08-01 11:35:00,513.63,513.63,512.83,512.83,800.0,513.63,513.63,512.83,512.83,800.0
2014-08-01 11:40:00,512.83,512.83,512.34,512.34,1200.0,512.83,512.83,512.34,512.34,1200.0
2014-08-01 11:45:00,512.59,512.8,512.46,512.6,1400.0,512.59,512.8,512.46,512.6,1400.0
2014-08-01 11:50:00,512.23,512.38,512.08,512.38,1600.0,512.23,512.38,512.08,512.38,1600.0
2014-08-01 11:55:00,512.23,512.37,512.04,512.14,1300.0,512.23,512.37,512.04,512.14,1300.0
2014-08-01 12:00:00,512.68,512.68,512.68,512.68,500.0,512.68,512.68,512.68,512.68,500.0
2014-08-01 12:05:00,512.75,512.97,512.43,512.51,1700.0,512.75,512.97,512.43,512.51,1700.0
2014-08-01 12:10:00,512.51,512.51,512.51,512.51,0.0,512.51,512.51,512.51,512.51,0.0
2014-08-01 12:15:00,512.72,513.66,512.72,513.2,1200.0,512.72,513.66,512.72,513.2,1200.0
2014-08-01 12:20:00,513.17,513.34,512.83,513.34,1100.0,513.17,513.34,512.83,513.34,1100.0
2014-08-01 12:25:00,513.05,513.05,512.95,512.95,700.0,513.05,513.05,512.95,512.95,700.0
2014-08-01 12:30:00,512.89,512.9,512.53,512.54,500.0,512.89,512.9,512.53,512.54,500.0
2014-08-01 12:35:00,512.77,512.77,512.27,512.27,300.0,512.77,512.77,512.27,512.27,300.0
2014-08-01 12:40:00,512.68,512.68,512.4,512.67,500.0,512.68,512.68,512.4,512.67,500.0
2014-08-01 12:45:00,512.66,512.66,512.59,512.59,400.0,512.66,512.66,512.59,512.59,400.0
2014-08-01 12:50:00,512.32,513.24,512.25,513.24,2100.0,512.32,513.24,512.25,513.24,2100.0
2014-08-01 12:55:00,513.56,513.84,513.34,513.34,1500.0,513.56,513.84,513.34,513.34,1500.0
2014-08-01 13:00:00,513.37,513.37,512.83,512.83,500.0,513.37,513.37,512.83,512.83,500.0
2014-08-01 13:05:00,512.53,512.82,512.53,512.75,800.0,512.53,512.82,512.53,512.75,800.0
2014-08-01 13:10:00,512.99,513.26,512.99,513.26,300.0,512.99,513.26,512.99,513.26,300.0
2014-08-01 13:15:00,513.39,513.39,512.69,513.34,1300.0,513.39,513.39,512.69,513.34,1300.0
2014-08-01 13:20:00,513.21,513.21,512.87,513.19,800.0,513.21,513.21,512.87,513.19,800.0
2014-08-01 13:25:00,513.17,514.09,513.17,514.09,600.0,513.17,514.09,513.17,514.09,600.0
2014-08-01 13:30:00,514.52,514.52,514.39,514.39,300.0,514.52,514.52,514.39,514.39,300.0
2014-08-01 13:35:00,514.12,514.53,513.98,514.34,700.0,514.12,514.53,513.98,514.34,700.0
2014-08-01 13:40:00,514.55,514.59,513.98,514.5,800.0,514.55,514.59,513.98,514.5,800.0
2014-08-01 13:45:00,514.71,515.24,514.24,514.97,1800.0,514.71,515.24,514.24,514.97,1800.0
2014-08-01 13:50:00,514.82,514.82,514.41,514.58,1100.0,514.82,514.82,514.41,514.58,1100.0
2014-08-01 13:55:00,514.62,514.99,514.62,514.67,400.0,514.62,514.99,514.62,514.67,400.0
2014-08-01 14:00:00,514.93,515.24,514.73,514.73,600.0,514.93,515.24,514.73,514.73,600.0
2014-08-01 14:05:00,515.2,515.28,514.73,515.28,1100.0,515.2,515.28,514.73,515.28,1100.0
2014-08-01 14:10:00,515.22,515.22,515.0,515.2,1000.0,515.22,515.22,515.0,515.2,1000.0
2014-08-01 14:15:00,515.23,515.39,515.2,515.2,600.0,515.23,515.39,515.2,515.2,600.0
2014-08-01 14:20:00,515.54,515.69,515.22,515.65,700.0,515.54,515.69,515.22,515.65,700.0
2014-08-01 14:25:00,515.2,515.49,514.42,514.42,1800.0,515.2,515.49,514.42,514.42,1800.0
2014-08-01 14:30:00,514.53,514.67,514.44,514.64,900.0,514.53,514.67,514.44,514.64,900.0
2014-08-01 14:35:00,514.3,514.35,514.25,514.25,1300.0,514.3,514.35,514.25,514.25,1300.0
2014-08-01 14:40:00,514.56,514.95,514.56,514.95,1000.0,514.56,514.95,514.56,514.95,1000.0
2014-08-01 14:45:00,514.66,514.88,514.17,514.7,2500.0,514.66,514.88,514.17,514.7,2500.0
2014-08-01 14:50:00,514.58,514.58,514.13,514.13,300.0,514.58,514.58,514.13,514.13,300.0
2014-08-01 14:55:00,514.11,514.56,514.11,514.12,500.0,514.11,514.56,514.11,514.12,500.0
2014-08-01 15:00:00,514.15,514.78,514.08,514.78,700.0,514.15,514.78,514.08,514.78,700.0
2014-08-01 15:05:00,514.76,514.77,514.59,514.65,900.0,514.76,514.77,514.59,514.65,900.0
2014-08-01 15:10:00,514.66,515.01,514.66,514.88,2500.0,514.66,515.01,514.66,514.88,2500.0
2014-08-01 15:15:00,515.09,515.12,514.62,514.75,1700.0,515.09,515.12,514.62,514.75,1700.0
2014-08-01 15:20:00,514.94,515.3,514.79,515.3,1200.0,514.94,515.3,514.79,515.3,1200.0
2014-08-01 15:25:00,515.12,515.26,514.75,514.75,2700.0,515.12,515.26,514.75,514.75,2700.0
2014-08-01 15:30:00,514.73,514.8,514.5,514.56,1300.0,514.73,514.8,514.5,514.56,1300.0
2014-08-01 15:35:00,514.55,515.04,514.54,514.97,2200.0,514.55,515.04,514.54,514.97,2200.0
2014-08-01 15:40:00,514.96,515.08,514.71,514.78,3700.0,514.96,515.08,514.71,514.78,3700.0
2014-08-01 15:45:00,514.75,514.91,514.46,514.69,1500.0,514.75,514.91,514.46,514.69,1500.0
2014-08-01 15:50:00,514.61,514.93,514.43,514.85,4000.0,514.61,514.93,514.43,514.85,4000.0
2014-08-01 15:55:00,514.8,515.4,514.38,514.57,10500.0,514.8,515.4,514.38,514.57,10500.0
2014-08-04 09:30:00,514.38,515.05,514.38,515.05,1100.0,514.38,515.05,514.38,515.05,1100.0
2014-08-04 09:35:00,514.69,514.91,514.1,514.21,900.0,514.69,514.91,514.1,514.21,900.0
2014-08-04 09:40:00,515.49,516.88,515.49,516.88,1400.0,515.49,516.88,515.49,516.88,1400.0
2014-08-04 09:45:00,516.34,517.53,516.31,516.7,500.0,516.34,517.53,516.31,516.7,500.0
2014-08-04 09:50:00,516.77,516.77,516.77,516.77,100.0,516.77,516.77,516.77,516.77,100.0
2014-08-04 09:55:00,516.56,516.56,516.56,516.56,100.0,516.56,516.56,516.56,516.56,100.0
2014-08-04 10:00:00,516.17,516.56,516.17,516.44,600.0,516.17,516.56,516.17,516.44,600.0
2014-08-04 10:05:00,516.11,516.11,515.9,515.9,300.0,516.11,516.11,515.9,515.9,300.0
2014-08-04 10:10:00,515.83,515.85,515.83,515.85,200.0,515.83,515.85,515.83,515.85,200.0
2014-08-04 10:15:00,515.5,515.5,514.93,514.93,300.0,515.5,515.5,514.93,514.93,300.0
2014-08-04 10:20:00,515.34,515.88,515.34,515.72,1200.0,515.34,515.88,515.34,515.72,1200.0
2014-08-04 10:25:00,515.77,515.77,515.6,515.6,200.0,515.77,515.77,515.6,515.6,200.0
2014-08-04 10:30:00,515.38,515.76,515.38,515.76,200.0,515.38,515.76,515.38,515.76,200.0
2014-08-04 10:35:00,515.29,515.3,515.24,515.3,300.0,515.29,515.3,515.24,515.3,300.0
2014-08-04 10:40:00,515.3,515.3,515.3,515.3,0.0,515.3,515.3,515.3,515.3,0.0
2014-08-04 10:45:00,514.82,515.39,514.82,515.39,200.0,514.82,515.39,514.82,515.39,200.0
2014-08-04 10:50:00,515.04,515.39,515.04,515.39,300.0,515.04,515.39,515.04,515.39,300.0
2014-08-04 10:55:00,515.44,515.44,514.69,514.69,1100.0,515.44,515.44,514.69,514.69,1100.0
2014-08-04 11:00:00,514.99,515.86,514.99,515.86,2400.0,514.99,515.86,514.99,515.86,2400.0
2014-08-04 11:05:00,516.38,516.38,516.38,516.38,100.0,516.38,516.38,516.38,516.38,100.0
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 11:15:00,516.64,516.64,516.64,516.64,0.0,516.64,516.64,516.64,516.64,0.0
2014-08-04 11:20:00,516.64,516.64,516.64,516.64,0.0,516.64,516.64,516.64,516.64,0.0
2014-08-04 11:25:00,516.64,516.64,516.64,516.64,0.0,516.64,516.64,516.64,516.64,0.0
2014-08-04 11:30:00,516.98,517.06,516.53,517.06,1100.0,516.98,517.06,516.53,517.06,1100.0
2014-08-04 11:35:00,517.07,517.34,517.01,517.34,1100.0,517.07,517.34,517.01,517.34,1100.0
2014-08-04 11:40:00,517.44,517.45,517.04,517.04,1200.0,517.44,517.45,517.04,517.04,1200.0
2014-08-04 11:45:00,517.02,517.76,517.02,517.76,1600.0,517.02,517.76,517.02,517.76,1600.0
2014-08-04 11:50:00,517.5,518.04,517.5,518.04,400.0,517.5,518.04,517.5,518.04,400.0
2014-08-04 11:55:00,517.51,518.47,517.51,518.47,1600.0,517.51,518.47,517.51,518.47,1600.0
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 12:05:00,518.58,518.58,518.58,518.58,0.0,518.58,518.58,518.58,518.58,0.0
2014-08-04 12:10:00,518.41,518.74,518.4,518.4,1700.0,518.41,518.74,518.4,518.4,1700.0
2014-08-04 12:15:00,518.52,518.6,518.49,518.49,800.0,518.52,518.6,518.49,518.49,800.0
2014-08-04 12:20:00,518.87,519.18,518.87,519.18,800.0,518.87,519.18,518.87,519.18,800.0
2014-08-04 12:25:00,519.17,519.18,519.1,519.18,400.0,519.17,519.18,519.1,519.18,400.0
2014-08-04 12:30:00,518.94,518.94,518.46,518.46,300.0,518.94,518.94,518.46,518.46,300.0
2014-08-04 12:35:00,518.46,518.46,518.44,518.44,300.0,518.46,518.46,518.44,518.44,300.0
2014-08-04 12:40:00,518.43,518.43,518.43,518.43,200.0,518.43,518.43,518.43,518.43,200.0
2014-08-04 12:45:00,518.46,518.46,517.98,518.43,300.0,518.46,518.46,517.98,518.43,300.0
2014-08-04 12:50:00,518.48,518.48,518.48,518.48,200.0,518.48,518.48,518.48,518.48,200.0
2014-08-04 12:55:00,518.51,518.53,518.14,518.14,400.0,518.51,518.53,518.14,518.14,400.0
2014-08-04 13:00:00,518.25,518.25,518.25,518.25,100.0,518.25,518.25,518.25,518.25,100.0
2014-08-04 13:05:00,518.17,518.37,517.96,517.96,600.0,518.17,518.37,517.96,517.96,600.0
2014-08-04 13:10:00,517.96,518.14,517.78,518.14,700.0,517.96,518.14,517.78,518.14,700.0
2014-08-04 13:15:00,517.71,517.75,517.27,517.27,500.0,517.71,517.75,517.27,517.27,500.0
2014-08-04 13:20:00,517.41,517.84,517.41,517.84,800.0,517.41,517.84,517.41,517.84,800.0
2014-08-04 13:25:00,517.69,517.69,517.69,517.69,100.0,517.69,517.69,517.69,517.69,100.0
2014-08-04 13:30:00,518.01,518.01,517.74,517.96,500.0,518.01,518.01,517.74,517.96,500.0
2014-08-04 13:35:00,517.97,517.97,517.97,517.97,100.0,517.97,517.97,517.97,517.97,100.0
2014-08-04 13:40:00,518.18,518.18,518.18,518.18,100.0,518.18,518.18,518.18,518.18,100.0
2014-08-04 13:45:00,518.41,518.51,518.41,518.51,200.0,518.41,518.51,518.41,518.51,200.0
2014-08-04 13:50:00,518.5,518.87,518.45,518.87,500.0,518.5,518.87,518.45,518.87,500.0
2014-08-04 13:55:00,518.67,518.69,518.67,518.69,200.0,518.67,518.69,518.67,518.69,200.0
2014-08-04 14:00:00,518.61,518.84,518.61,518.84,400.0,518.61,518.84,518.61,518.84,400.0
2014-08-04 14:05:00,518.87,518.87,518.54,518.74,600.0,518.87,518.87,518.54,518.74,600.0
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 14:15:00,518.9,518.9,518.9,518.9,0.0,518.9,518.9,518.9,518.9,0.0
2014-08-04 14:20:00,518.87,519.23,518.71,519.23,500.0,518.87,519.23,518.71,519.23,500.0
2014-08-04 14:25:00,519.01,519.01,518.82,518.82,200.0,519.01,519.01,518.82,518.82,200.0
2014-08-04 14:30:00,519.06,519.86,518.99,519.86,4600.0,519.06,519.86,518.99,519.86,4600.0
2014-08-04 14:35:00,520.0,520.39,520.0,520.09,3400.0,520.0,520.39,520.0,520.09,3400.0
2014-08-04 14:40:00,520.38,520.88,520.38,520.88,700.0,520.38,520.88,520.38,520.88,700.0
2014-08-04 14:45:00,520.88,521.4,520.77,521.33,1900.0,520.88,521.4,520.77,521.33,1900.0
2014-08-04 14:50:00,521.49,521.67,521.4,521.67,1800.0,521.49,521.67,521.4,521.67,1800.0
2014-08-04 14:55:00,521.52,521.76,521.49,521.75,700.0,521.52,521.76,521.49,521.75,700.0
2014-08-04 15:00:00,521.39,521.64,521.39,521.64,900.0,521.39,521.64,521.39,521.64,900.0
2014-08-04 15:05:00,521.37,521.48,521.29,521.29,500.0,521.37,521.48,521.29,521.29,500.0
2014-08-04 15:10:00,521.3,521.3,520.94,520.94,600.0,521.3,521.3,520.94,520.94,600.0
2014-08-04 15:15:00,521.04,521.16,520.88,520.94,2700.0,521.04,521.16,520.88,520.94,2700.0
2014-08-04 15:20:00,520.71,520.71,520.3,520.31,800.0,520.71,520.71,520.3,520.31,800.0
2014-08-04 15:25:00,520.23,520.44,519.98,520.44,2600.0,520.23,520.44,519.98,520.44,2600.0
2014-08-04 15:30:00,520.33,520.33,519.98,520.13,900.0,520.33,520.33,519.98,520.13,900.0
2014-08-04 15:35:00,519.87,520.29,519.83,519.83,800.0,519.87,520.29,519.83,519.83,800.0
2014-08-04 15:40:00,520.0,520.21,519.86,520.07,2900.0,520.0,520.21,519.86,520.07,2900.0
2014-08-04 15:45:00,519.95,519.95,519.29,519.32,3000.0,519.95,519.95,519.29,519.32,3000.0
2014-08-04 15:50:00,519.42,519.81,519.31,519.81,2300.0,519.42,519.81,519.31,519.81,2300.0
2014-08-04 15:55:00,519.57,519.57,519.0,519.47,3300.0,519.57,519.57,519.0,519.47,3300.0
2014-08-05 09:30:00,516.4,518.87,515.19,516.15,4200.0,516.4,518.87,515.19,516.15,4200.0
2014-08-05 09:35:00,515.86,515.86,515.86,515.86,100.0,515.86,515.86,515.86,515.86,100.0
2014-08-05 09:40:00,515.95,517.98,515.95,517.97,1700.0,515.95,517.98,515.95,517.97,1700.0
2014-08-05 09:45:00,517.9,519.18,517.42,519.16,2200.0,517.9,519.18,517.42,519.16,2200.0
2014-08-05 09:50:00,518.83,520.15,518.83,520.15,1000.0,518.83,520.15,518.83,520.15,1000.0
2014-08-05 09:55:00,520.1,521.5,519.63,521.5,1900.0,520.1,521.5,519.63,521.5,1900.0
2014-08-05 10:00:00,521.57,522.32,519.89,520.44,5400.0,521.57,522.32,519.89,520.44,5400.0
2014-08-05 10:05:00,520.44,521.26,520.32,520.88,4500.0,520.44,521.26,520.32,520.88,4500.0
2014-08-05 10:10:00,522.05,522.05,521.72,521.72,700.0,522.05,522.05,521.72,521.72,700.0
2014-08-05 10:15:00,521.81,522.65,521.79,522.25,1700.0,521.81,522.65,521.79,522.25,1700.0
2014-08-05 10:20:00,522.73,522.73,521.34,522.18,3700.0,522.73,522.73,521.34,522.18,3700.0
2014-08-05 10:25:00,522.18,522.79,521.75,522.79,1600.0,522.18,522.79,521.75,522.79,1600.0
2014-08-05 10:30:00,522.86,523.56,522.76,523.15,1800.0,522.86,523.56,522.76,523.15,1800.0
2014-08-05 10:35:00,523.45,523.98,523.38,523.73,6500.0,523.45,523.98,523.38,523.73,6500.0
2014-08-05 10:40:00,523.56,524.0,523.56,524.0,900.0,523.56,524.0,523.56,524.0,900.0
2014-08-05 10:45:00,524.0,524.0,524.0,524.0,200.0,524.0,524.0,524.0,524.0,200.0
2014-08-05 10:50:00,523.99,523.99,523.62,523.77,800.0,523.99,523.99,523.62,523.77,800.0
2014-08-05 10:55:00,523.89,523.89,523.1,523.19,1400.0,523.89,523.89,523.1,523.19,1400.0
2014-08-05 11:00:00,523.08,523.22,522.76,523.01,1300.0,523.08,523.22,522.76,523.01,1300.0
2014-08-05 11:05:00,522.81,523.1,522.41,522.82,3200.0,522.81,523.1,522.41,522.82,3200.0
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 11:15:00,522.83,522.83,522.83,522.83,0.0,522.83,522.83,522.83,522.83,0.0
2014-08-05 11:20:00,522.9,522.9,522.85,522.85,200.0,522.9,522.9,522.85,522.85,200.0
2014-08-05 11:25:00,522.82,522.82,522.27,522.27,1500.0,522.82,522.82,522.27,522.27,1500.0
2014-08-05 11:30:00,522.22,522.58,522.21,522.58,1400.0,522.22,522.58,522.21,522.58,1400.0
2014-08-05 11:35:00,522.16,522.16,521.99,521.99,400.0,522.16,522.16,521.99,521.99,400.0
2014-08-05 11:40:00,521.89,521.89,521.89,521.89,100.0,521.89,521.89,521.89,521.89,100.0
2014-08-05 11:45:00,521.6,521.6,521.13,521.16,1900.0,521.6,521.6,521.13,521.16,1900.0
2014-08-05 11:50:00,521.27,521.27,521.27,521.27,300.0,521.27,521.27,521.27,521.27,300.0
2014-08-05 11:55:00,521.24,522.05,521.24,522.05,1800.0,521.24,522.05,521.24,522.05,1800.0
2014-08-05 12:00:00,522.09,522.62,522.09,522.62,300.0,522.09,522.62,522.09,522.62,300.0
2014-08-05 12:05:00,522.32,522.62,521.83,521.88,1500.0,522.32,522.62,521.83,521.88,1500.0
2014-08-05 12:10:00,522.11,522.11,521.71,521.71,200.0,522.11,522.11,521.71,521.71,200.0
2014-08-05 12:15:00,522.32,522.54,522.3,522.35,700.0,522.32,522.54,522.3,522.35,700.0
2014-08-05 12:20:00,522.74,522.74,522.2,522.2,600.0,522.74,522.74,522.2,522.2,600.0
2014-08-05 12:25:00,522.25,522.5,521.97,522.49,1100.0,522.25,522.5,521.97,522.49,1100.0
2014-08-05 12:30:00,523.24,523.25,523.24,523.25,200.0,523.24,523.25,523.24,523.25,200.0
2014-08-05 12:35:00,523.52,523.52,523.05,523.2,700.0,523.52,523.52,523.05,523.2,700.0
2014-08-05 12:40:00,522.98,522.98,522.84,522.84,200.0,522.98,522.98,522.84,522.84,200.0
2014-08-05 12:45:00,522.77,522.79,522.56,522.74,1100.0,522.77,522.79,522.56,522.74,1100.0
2014-08-05 12:50:00,523.02,523.02,522.71,523.0,400.0,523.02,523.02,522.71,523.0,400.0
2014-08-05 12:55:00,523.0,523.11,522.82,523.11,300.0,523.0,523.11,522.82,523.11,300.0
2014-08-05 13:00:00,523.4,523.4,522.78,523.0,2100.0,523.4,523.4,522.78,523.0,2100.0
2014-08-05 13:05:00,522.9,523.0,522.86,522.86,500.0,522.9,523.0,522.86,522.86,500.0
2014-08-05 13:10:00,522.8,522.8,522.8,522.8,100.0,522.8,522.8,522.8,522.8,100.0
2014-08-05 13:15:00,523.09,523.11,522.98,522.98,700.0,523.09,523.11,522.98,522.98,700.0
2014-08-05 13:20:00,523.19,523.19,523.19,523.19,200.0,523.19,523.19,523.19,523.19,200.0
2014-08-05 13:25:00,523.25,523.31,523.04,523.26,500.0,523.25,523.31,523.04,523.26,500.0
2014-08-05 13:30:00,522.98,522.98,522.87,522.87,600.0,522.98,522.98,522.87,522.87,600.0
2014-08-05 13:35:00,522.82,522.82,521.78,521.78,1000.0,522.82,522.82,521.78,521.78,1000.0
2014-08-05 13:40:00,520.67,520.67,519.27,519.27,1600.0,520.67,520.67,519.27,519.27,1600.0
2014-08-05 13:45:00,519.56,519.81,519.41,519.61,1900.0,519.56,519.81,519.41,519.61,1900.0
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 13:55:00,519.01,519.01,519.01,519.01,0.0,519.01,519.01,519.01,519.01,0.0
2014-08-05 14:00:00,518.98,519.42,518.96,519.42,1100.0,518.98,519.42,518.96,519.42,1100.0
2014-08-05 14:05:00,518.94,518.94,517.22,517.22,1200.0,518.94,518.94,517.22,517.22,1200.0
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 14:15:00,517.95,517.95,517.95,517.95,0.0,517.95,517.95,517.95,517.95,0.0
2014-08-05 14:20:00,518.38,518.57,517.88,518.36,1300.0,518.38,518.57,517.88,518.36,1300.0
2014-08-05 14:25:00,518.03,518.03,517.34,517.94,1400.0,518.03,518.03,517.34,517.94,1400.0
2014-08-05 14:30:00,518.88,519.0,518.6,519.0,900.0,518.88,519.0,518.6,519.0,900.0
2014-08-05 14:35:00,519.26,519.31,518.83,518.94,1200.0,519.26,519.31,518.83,518.94,1200.0
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 14:45:00,518.67,518.67,518.67,518.67,0.0,518.67,518.67,518.67,518.67,0.0
2014-08-05 14:50:00,518.66,518.66,518.34,518.34,300.0,518.66,518.66,518.34,518.34,300.0
2014-08-05 14:55:00,518.62,518.72,518.2,518.2,2300.0,518.62,518.72,518.2,518.2,2300.0
2014-08-05 15:00:00,518.16,518.16,518.16,518.16,100.0,518.16,518.16,518.16,518.16,100.0
2014-08-05 15:05:00,518.09,518.24,517.59,518.11,900.0,518.09,518.24,517.59,518.11,900.0
2014-08-05 15:10:00,517.62,517.62,517.62,517.62,100.0,517.62,517.62,517.62,517.62,100.0
2014-08-05 15:15:00,517.6,518.64,517.6,518.64,2600.0,517.6,518.64,517.6,518.64,2600.0
2014-08-05 15:20:00,518.29,518.72,518.29,518.29,400.0,518.29,518.72,518.29,518.29,400.0
2014-08-05 15:25:00,518.7,518.7,517.77,517.77,1000.0,518.7,518.7,517.77,517.77,1000.0
2014-08-05 15:30:00,517.56,518.27,517.56,518.15,3800.0,517.56,518.27,517.56,518.15,3800.0
2014-08-05 15:35:00,518.36,518.49,518.22,518.37,2600.0,518.36,518.49,518.22,518.37,2600.0
2014-08-05 15:40:00,518.29,518.29,517.97,518.03,3200.0,518.29,518.29,517.97,518.03,3200.0
2014-08-05 15:45:00,518.15,518.51,518.09,518.16,3100.0,518.15,518.51,518.09,518.16,3100.0
2014-08-05 15:50:00,517.9,518.13,517.76,517.76,3600.0,517.9,518.13,517.76,517.76,3600.0
2014-08-05 15:55:00,517.75,518.29,517.57,517.89,8300.0,517.75,518.29,517.57,517.89,8300.0
2014-08-06 09:30:00,516.35,517.92,515.53,517.42,1400.0,516.35,517.92,515.53,517.42,1400.0
2014-08-06 09:35:00,515.79,517.01,515.79,517.01,1000.0,515.79,517.01,515.79,517.01,1000.0
2014-08-06 09:40:00,516.96,518.5,516.96,518.32,2100.0,516.96,518.5,516.96,518.32,2100.0
2014-08-06 09:45:00,518.14,518.28,517.89,518.06,600.0,518.14,518.28,517.89,518.06,600.0
2014-08-06 09:50:00,518.97,518.97,518.97,518.97,100.0,518.97,518.97,518.97,518.97,100.0
2014-08-06 09:55:00,518.79,518.96,518.25,518.86,500.0,518.79,518.96,518.25,518.86,500.0
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 10:05:00,518.78,518.78,518.78,518.78,0.0,518.78,518.78,518.78,518.78,0.0
2014-08-06 10:10:00,519.81,520.14,519.53,519.7,600.0,519.81,520.14,519.53,519.7,600.0
2014-08-06 10:15:00,519.53,519.58,519.42,519.42,700.0,519.53,519.58,519.42,519.42,700.0
2014-08-06 10:20:00,519.34,520.07,519.29,520.07,600.0,519.34,520.07,519.29,520.07,600.0
2014-08-06 10:25:00,520.1,520.71,520.01,520.71,900.0,520.1,520.71,520.01,520.71,900.0
2014-08-06 10:30:00,520.65,521.44,520.14,520.14,2400.0,520.65,521.44,520.14,520.14,2400.0
2014-08-06 10:35:00,520.2,520.2,520.2,520.2,100.0,520.2,520.2,520.2,520.2,100.0
2014-08-06 10:40:00,520.33,520.36,520.33,520.36,300.0,520.33,520.36,520.33,520.36,300.0
2014-08-06 10:45:00,520.59,520.88,520.27,520.27,300.0,520.59,520.88,520.27,520.27,300.0
2014-08-06 10:50:00,520.89,520.94,520.31,520.94,300.0,520.89,520.94,520.31,520.94,300.0
2014-08-06 10:55:00,520.3,521.88,520.29,521.88,3600.0,520.3,521.88,520.29,521.88,3600.0
2014-08-06 11:00:00,521.79,521.88,521.44,521.44,900.0,521.79,521.88,521.44,521.44,900.0
2014-08-06 11:05:00,521.87,522.3,521.73,522.06,600.0,521.87,522.3,521.73,522.06,600.0
2014-08-06 11:10:00,521.74,522.05,521.59,521.59,2000.0,521.74,522.05,521.59,521.59,2000.0
2014-08-06 11:15:00,521.22,521.22,521.21,521.21,300.0,521.22,521.22,521.21,521.21,300.0
2014-08-06 11:20:00,521.18,521.57,521.17,521.57,800.0,521.18,521.57,521.17,521.57,800.0
2014-08-06 11:25:00,521.28,521.28,520.8,520.81,1200.0,521.28,521.28,520.8,520.81,1200.0
2014-08-06 11:30:00,521.32,521.32,521.32,521.32,100.0,521.32,521.32,521.32,521.32,100.0
2014-08-06 11:35:00,521.58,521.75,521.01,521.75,400.0,521.58,521.75,521.01,521.75,400.0
2014-08-06 11:40:00,521.78,521.83,521.78,521.83,600.0,521.78,521.83,521.78,521.83,600.0
2014-08-06 11:45:00,522.62,522.74,522.62,522.74,300.0,522.62,522.74,522.62,522.74,300.0
2014-08-06 11:50:00,522.9,522.96,522.27,522.94,500.0,522.9,522.96,522.27,522.94,500.0
2014-08-06 11:55:00,522.54,522.71,522.39,522.49,900.0,522.54,522.71,522.39,522.49,900.0
2014-08-06 12:00:00,522.48,522.9,522.48,522.48,800.0,522.48,522.9,522.48,522.48,800.0
2014-08-06 12:05:00,522.9,522.9,522.23,522.23,1400.0,522.9,522.9,522.23,522.23,1400.0
2014-08-06 12:10:00,522.36,522.36,522.01,522.01,600.0,522.36,522.36,522.01,522.01,600.0
2014-08-06 12:15:00,522.02,522.02,521.09,522.0,1600.0,522.02,522.02,521.09,522.0,1600.0
2014-08-06 12:20:00,521.62,521.92,521.55,521.92,800.0,521.62,521.92,521.55,521.92,800.0
2014-08-06 12:25:00,521.97,521.98,521.15,521.21,700.0,521.97,521.98,521.15,521.21,700.0
2014-08-06 12:30:00,521.42,521.87,521.42,521.87,200.0,521.42,521.87,521.42,521.87,200.0
2014-08-06 12:35:00,522.33,522.46,522.0,522.4,800.0,522.33,522.46,522.0,522.4,800.0
2014-08-06 12:40:00,522.68,522.92,522.5,522.92,600.0,522.68,522.92,522.5,522.92,600.0
2014-08-06 12:45:00,522.83,522.86,522.19,522.2,1100.0,522.83,522.86,522.19,522.2,1100.0
2014-08-06 12:50:00,522.19,522.4,522.19,522.2,1300.0,522.19,522.4,522.19,522.2,1300.0
2014-08-06 12:55:00,521.68,521.77,521.57,521.57,900.0,521.68,521.77,521.57,521.57,900.0
2014-08-06 13:00:00,521.7,521.75,521.54,521.66,1300.0,521.7,521.75,521.54,521.66,1300.0
2014-08-06 13:05:00,520.94,521.18,520.9,521.18,900.0,520.94,521.18,520.9,521.18,900.0
2014-08-06 13:10:00,521.55,521.6,521.41,521.55,700.0,521.55,521.6,521.41,521.55,700.0
2014-08-06 13:15:00,521.5,521.5,521.33,521.48,800.0,521.5,521.5,521.33,521.48,800.0
2014-08-06 13:20:00,521.37,521.64,521.37,521.64,900.0,521.37,521.64,521.37,521.64,900.0
2014-08-06 13:25:00,521.7,521.77,521.29,521.29,1300.0,521.7,521.77,521.29,521.29,1300.0
2014-08-06 13:30:00,521.05,521.05,520.85,520.86,300.0,521.05,521.05,520.85,520.86,300.0
2014-08-06 13:35:00,521.13,521.72,521.13,521.72,1400.0,521.13,521.72,521.13,521.72,1400.0
2014-08-06 13:40:00,521.86,522.11,521.86,522.11,500.0,521.86,522.11,521.86,522.11,500.0
2014-08-06 13:45:00,521.91,522.25,521.51,521.59,4000.0,521.91,522.25,521.51,521.59,4000.0
2014-08-06 13:50:00,521.57,521.57,521.36,521.36,200.0,521.57,521.57,521.36,521.36,200.0
2014-08-06 13:55:00,521.25,521.25,521.15,521.15,300.0,521.25,521.25,521.15,521.15,300.0
2014-08-06 14:00:00,521.14,521.65,521.1,521.65,1600.0,521.14,521.65,521.1,521.65,1600.0
2014-08-06 14:05:00,521.42,521.42,521.42,521.42,100.0,521.42,521.42,521.42,521.42,100.0
2014-08-06 14:10:00,521.79,521.95,521.11,521.46,1800.0,521.79,521.95,521.11,521.46,1800.0
2014-08-06 14:15:00,521.48,521.6,521.22,521.29,1700.0,521.48,521.6,521.22,521.29,1700.0
2014-08-06 14:20:00,521.2,521.2,521.0,521.0,200.0,521.2,521.2,521.0,521.0,200.0
2014-08-06 14:25:00,521.18,521.37,520.93,520.93,2000.0,521.18,521.37,520.93,520.93,2000.0
2014-08-06 14:30:00,521.23,521.23,520.71,520.71,1300.0,521.23,521.23,520.71,520.71,1300.0
2014-08-06 14:35:00,520.85,520.88,520.45,520.49,400.0,520.85,520.88,520.45,520.49,400.0
2014-08-06 14:40:00,520.82,521.11,520.53,521.03,1500.0,520.82,521.11,520.53,521.03,1500.0
2014-08-06 14:45:00,521.07,521.07,520.61,520.82,2000.0,521.07,521.07,520.61,520.82,2000.0
2014-08-06 14:50:00,520.95,521.22,520.76,520.8,2100.0,520.95,521.22,520.76,520.8,2100.0
2014-08-06 14:55:00,520.62,520.7,520.58,520.59,1300.0,520.62,520.7,520.58,520.59,1300.0
2014-08-06 15:00:00,520.2,520.78,520.15,520.72,1600.0,520.2,520.78,520.15,520.72,1600.0
2014-08-06 15:05:00,520.51,520.67,520.51,520.66,400.0,520.51,520.67,520.51,520.66,400.0
2014-08-06 15:10:00,520.2,520.44,519.99,520.0,1500.0,520.2,520.44,519.99,520.0,1500.0
2014-08-06 15:15:00,520.13,520.77,519.98,520.77,1200.0,520.13,520.77,519.98,520.77,1200.0
2014-08-06 15:20:00,520.66,520.73,520.66,520.73,300.0,520.66,520.73,520.66,520.73,300.0
2014-08-06 15:25:00,520.72,520.72,520.41,520.65,500.0,520.72,520.72,520.41,520.65,500.0
2014-08-06 15:30:00,520.41,520.41,519.74,520.06,2800.0,520.41,520.41,519.74,520.06,2800.0
2014-08-06 15:35:00,520.05,520.1,520.05,520.1,200.0,520.05,520.1,520.05,520.1,200.0
2014-08-06 15:40:00,519.9,520.01,519.85,519.85,3900.0,519.9,520.01,519.85,519.85,3900.0
2014-08-06 15:45:00,519.99,520.02,519.53,519.53,3800.0,519.99,520.02,519.53,519.53,3800.0
2014-08-06 15:50:00,519.48,519.77,519.36,519.36,3500.0,519.48,519.77,519.36,519.36,3500.0
2014-08-06 15:55:00,519.51,519.68,519.24,519.39,5300.0,519.51,519.68,519.24,519.39,5300.0
2014-08-07 09:30:00,520.3,520.3,519.65,519.65,1900.0,520.3,520.3,519.65,519.65,1900.0
2014-08-07 09:35:00,519.52,519.9,519.36,519.36,500.0,519.52,519.9,519.36,519.36,500.0
2014-08-07 09:40:00,519.38,519.81,519.21,519.42,800.0,519.38,519.81,519.21,519.42,800.0
2014-08-07 09:45:00,519.6,520.71,519.05,520.71,900.0,519.6,520.71,519.05,520.71,900.0
2014-08-07 09:50:00,521.07,521.77,520.75,521.77,3500.0,521.07,521.77,520.75,521.77,3500.0
2014-08-07 09:55:00,521.45,521.45,521.19,521.19,1400.0,521.45,521.45,521.19,521.19,1400.0
2014-08-07 10:00:00,520.67,520.94,520.32,520.32,1900.0,520.67,520.94,520.32,520.32,1900.0
2014-08-07 10:05:00,520.1,520.1,520.0,520.0,2000.0,520.1,520.1,520.0,520.0,2000.0
2014-08-07 10:10:00,520.12,520.12,519.72,519.72,2500.0,520.12,520.12,519.72,519.72,2500.0
2014-08-07 10:15:00,519.78,519.78,519.0,519.48,2300.0,519.78,519.78,519.0,519.48,2300.0
2014-08-07 10:20:00,519.17,519.39,519.15,519.15,1300.0,519.17,519.39,519.15,519.15,1300.0
2014-08-07 10:25:00,519.2,519.2,518.01,518.01,2700.0,519.2,519.2,518.01,518.01,2700.0
2014-08-07 10:30:00,517.71,517.73,517.66,517.66,400.0,517.71,517.73,517.66,517.66,400.0
2014-08-07 10:35:00,517.78,518.74,517.77,518.1,1500.0,517.78,518.74,517.77,518.1,1500.0
2014-08-07 10:40:00,518.39,518.39,517.44,517.44,700.0,518.39,518.39,517.44,517.44,700.0
2014-08-07 10:45:00,517.24,517.24,516.98,516.98,300.0,517.24,517.24,516.98,516.98,300.0
2014-08-07 10:50:00,516.62,516.62,516.05,516.53,1300.0,516.62,516.62,516.05,516.53,1300.0
2014-08-07 10:55:00,517.0,517.04,517.0,517.04,200.0,517.0,517.04,517.0,517.04,200.0
2014-08-07 11:00:00,516.69,517.0,516.39,517.0,3800.0,516.69,517.0,516.39,517.0,3800.0
2014-08-07 11:05:00,517.22,517.74,516.82,517.74,1500.0,517.22,517.74,516.82,517.74,1500.0
2014-08-07 11:10:00,517.56,518.08,517.12,517.7,3300.0,517.56,518.08,517.12,517.7,3300.0
2014-08-07 11:15:00,517.64,517.64,517.54,517.54,300.0,517.64,517.64,517.54,517.54,300.0
2014-08-07 11:20:00,518.14,518.14,518.09,518.09,600.0,518.14,518.14,518.09,518.09,600.0
2014-08-07 11:25:00,518.43,518.43,517.65,518.0,2800.0,518.43,518.43,517.65,518.0,2800.0
2014-08-07 11:30:00,517.81,518.19,517.57,518.06,1300.0,517.81,518.19,517.57,518.06,1300.0
2014-08-07 11:35:00,517.96,518.64,517.96,518.64,2900.0,517.96,518.64,517.96,518.64,2900.0
2014-08-07 11:40:00,518.73,519.15,518.37,518.5,14100.0,518.73,519.15,518.37,518.5,14100.0
2014-08-07 11:45:00,518.45,518.45,517.58,517.58,1100.0,518.45,518.45,517.58,517.58,1100.0
2014-08-07 11:50:00,518.18,518.75,517.89,518.24,4000.0,518.18,518.75,517.89,518.24,4000.0
2014-08-07 11:55:00,518.39,518.74,517.85,518.74,2100.0,518.39,518.74,517.85,518.74,2100.0
2014-08-07 12:00:00,518.34,518.34,518.01,518.08,400.0,518.34,518.34,518.01,518.08,400.0
2014-08-07 12:05:00,518.75,518.75,518.75,518.75,300.0,518.75,518.75,518.75,518.75,300.0
2014-08-07 12:10:00,518.75,518.75,518.21,518.73,6200.0,518.75,518.75,518.21,518.73,6200.0
2014-08-07 12:15:00,518.36,518.36,517.64,517.64,1400.0,518.36,518.36,517.64,517.64,1400.0
2014-08-07 12:20:00,517.54,518.14,517.12,517.91,3700.0,517.54,518.14,517.12,517.91,3700.0
2014-08-07 12:25:00,518.0,518.0,517.95,517.95,200.0,518.0,518.0,517.95,517.95,200.0
2014-08-07 12:30:00,517.89,517.89,517.65,517.65,700.0,517.89,517.89,517.65,517.65,700.0
2014-08-07 12:35:00,517.31,517.75,517.27,517.75,2300.0,517.31,517.75,517.27,517.75,2300.0
2014-08-07 12:40:00,517.78,518.14,517.78,518.14,700.0,517.78,518.14,517.78,518.14,700.0
2014-08-07 12:45:00,518.35,518.75,518.35,518.73,5400.0,518.35,518.75,518.35,518.73,5400.0
2014-08-07 12:50:00,518.71,518.71,518.45,518.45,600.0,518.71,518.71,518.45,518.45,600.0
2014-08-07 12:55:00,518.72,518.76,518.5,518.5,700.0,518.72,518.76,518.5,518.5,700.0
2014-08-07 13:00:00,518.89,519.05,518.53,519.05,8200.0,518.89,519.05,518.53,519.05,8200.0
2014-08-07 13:05:00,518.98,519.5,518.73,518.95,5500.0,518.98,519.5,518.73,518.95,5500.0
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 13:15:00,519.43,519.43,519.43,519.43,0.0,519.43,519.43,519.43,519.43,0.0
2014-08-07 13:20:00,519.39,519.48,519.39,519.48,200.0,519.39,519.48,519.39,519.48,200.0
2014-08-07 13:25:00,519.51,519.63,519.51,519.63,200.0,519.51,519.63,519.51,519.63,200.0
2014-08-07 13:30:00,519.33,519.33,519.23,519.23,200.0,519.33,519.33,519.23,519.23,200.0
2014-08-07 13:35:00,519.23,519.23,519.23,519.23,100.0,519.23,519.23,519.23,519.23,100.0
2014-08-07 13:40:00,520.0,520.46,520.0,520.46,300.0,520.0,520.46,520.0,520.46,300.0
2014-08-07 13:45:00,520.69,520.69,519.8,519.8,2500.0,520.69,520.69,519.8,519.8,2500.0
2014-08-07 13:50:00,519.59,519.59,519.59,519.59,100.0,519.59,519.59,519.59,519.59,100.0
2014-08-07 13:55:00,519.56,520.21,519.56,520.21,200.0,519.56,520.21,519.56,520.21,200.0
2014-08-07 14:00:00,519.62,519.7,519.53,519.53,900.0,519.62,519.7,519.53,519.53,900.0
2014-08-07 14:05:00,519.06,519.69,519.06,519.69,300.0,519.06,519.69,519.06,519.69,300.0
2014-08-07 14:10:00,519.67,519.81,519.67,519.81,200.0,519.67,519.81,519.67,519.81,200.0
2014-08-07 14:15:00,519.31,519.31,519.26,519.26,600.0,519.31,519.31,519.26,519.26,600.0
2014-08-07 14:20:00,519.06,519.14,518.88,518.88,800.0,519.06,519.14,518.88,518.88,800.0
2014-08-07 14:25:00,518.63,518.63,518.63,518.63,100.0,518.63,518.63,518.63,518.63,100.0
2014-08-07 14:30:00,518.66,519.24,518.63,518.84,1400.0,518.66,519.24,518.63,518.84,1400.0
2014-08-07 14:35:00,518.84,518.84,518.34,518.41,1100.0,518.84,518.84,518.34,518.41,1100.0
2014-08-07 14:40:00,518.41,518.41,518.41,518.41,0.0,518.41,518.41,518.41,518.41,0.0
2014-08-07 14:45:00,518.84,518.84,518.56,518.56,300.0,518.84,518.84,518.56,518.56,300.0
2014-08-07 14:50:00,518.91,518.91,518.65,518.65,300.0,518.91,518.91,518.65,518.65,300.0
2014-08-07 14:55:00,518.63,518.63,518.16,518.4,1100.0,518.63,518.63,518.16,518.4,1100.0
2014-08-07 15:00:00,518.39,518.7,518.39,518.7,500.0,518.39,518.7,518.39,518.7,500.0
2014-08-07 15:05:00,519.03,519.03,517.8,518.0,1700.0,519.03,519.03,517.8,518.0,1700.0
2014-08-07 15:10:00,517.57,517.7,517.01,517.01,1400.0,517.57,517.7,517.01,517.01,1400.0
2014-08-07 15:15:00,517.08,517.09,516.52,516.52,1500.0,517.08,517.09,516.52,516.52,1500.0
2014-08-07 15:20:00,516.68,516.68,516.4,516.4,700.0,516.68,516.68,516.4,516.4,700.0
2014-08-07 15:25:00,516.17,516.55,515.99,516.45,900.0,516.17,516.55,515.99,516.45,900.0
2014-08-07 15:30:00,516.56,516.56,516.3,516.3,2400.0,516.56,516.56,516.3,516.3,2400.0
2014-08-07 15:35:00,516.31,516.66,516.21,516.66,1800.0,516.31,516.66,516.21,516.66,1800.0
2014-08-07 15:40:00,517.11,517.11,516.67,516.71,1700.0,517.11,517.11,516.67,516.71,1700.0
2014-08-07 15:45:00,516.71,516.86,516.5,516.68,2900.0,516.71,516.86,516.5,516.68,2900.0
2014-08-07 15:50:00,516.72,517.07,516.71,516.96,3000.0,516.72,517.07,516.71,516.96,3000.0
2014-08-07 15:55:00,516.97,517.74,516.52,517.32,18900.0,516.97,517.74,516.52,517.32,18900.0
2014-08-08 09:30:00,519.78,519.78,517.05,517.6,2000.0,519.78,519.78,517.05,517.6,2000.0
2014-08-08 09:35:00,516.72,517.96,516.47,517.47,1500.0,516.72,517.96,516.47,517.47,1500.0
2014-08-08 09:40:00,517.55,518.35,516.69,516.69,1200.0,517.55,518.35,516.69,516.69,1200.0
2014-08-08 09:45:00,516.64,517.89,516.64,517.89,300.0,516.64,517.89,516.64,517.89,300.0
2014-08-08 09:50:00,516.7,517.85,516.7,517.85,1000.0,516.7,517.85,516.7,517.85,1000.0
2014-08-08 09:55:00,517.49,517.84,517.14,517.16,400.0,517.49,517.84,517.14,517.16,400.0
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 10:05:00,516.99,516.99,516.99,516.99,0.0,516.99,516.99,516.99,516.99,0.0
2014-08-08 10:10:00,517.99,518.72,517.71,518.72,3100.0,517.99,518.72,517.71,518.72,3100.0
2014-08-08 10:15:00,518.29,518.7,518.23,518.27,1000.0,518.29,518.7,518.23,518.27,1000.0
2014-08-08 10:20:00,518.48,518.53,518.18,518.18,700.0,518.48,518.53,518.18,518.18,700.0
2014-08-08 10:25:00,517.89,517.89,517.87,517.87,400.0,517.89,517.89,517.87,517.87,400.0
2014-08-08 10:30:00,517.52,518.23,517.52,517.9,1200.0,517.52,518.23,517.52,517.9,1200.0
2014-08-08 10:35:00,518.23,518.6,517.87,518.6,1600.0,518.23,518.6,517.87,518.6,1600.0
2014-08-08 10:40:00,518.7,519.81,518.7,519.81,400.0,518.7,519.81,518.7,519.81,400.0
2014-08-08 10:45:00,519.79,519.79,519.79,519.79,200.0,519.79,519.79,519.79,519.79,200.0
2014-08-08 10:50:00,519.66,519.7,519.24,519.44,900.0,519.66,519.7,519.24,519.44,900.0
2014-08-08 10:55:00,519.22,519.31,519.05,519.08,900.0,519.22,519.31,519.05,519.08,900.0
2014-08-08 11:00:00,519.32,519.4,519.32,519.4,200.0,519.32,519.4,519.32,519.4,200.0
2014-08-08 11:05:00,519.4,519.92,519.23,519.44,1100.0,519.4,519.92,519.23,519.44,1100.0
2014-08-08 11:10:00,519.95,519.95,519.95,519.95,100.0,519.95,519.95,519.95,519.95,100.0
2014-08-08 11:15:00,519.78,519.8,519.12,519.3,2600.0,519.78,519.8,519.12,519.3,2600.0
2014-08-08 11:20:00,519.25,519.25,519.01,519.01,400.0,519.25,519.25,519.01,519.01,400.0
2014-08-08 11:25:00,518.76,519.5,518.76,519.5,1000.0,518.76,519.5,518.76,519.5,1000.0
2014-08-08 11:30:00,519.12,519.14,519.12,519.14,200.0,519.12,519.14,519.12,519.14,200.0
2014-08-08 11:35:00,519.34,519.34,519.09,519.09,400.0,519.34,519.34,519.09,519.09,400.0
2014-08-08 11:40:00,519.05,519.56,519.0,519.0,900.0,519.05,519.56,519.0,519.0,900.0
2014-08-08 11:45:00,518.71,518.71,518.71,518.71,100.0,518.71,518.71,518.71,518.71,100.0
2014-08-08 11:50:00,518.71,518.71,518.71,518.71,0.0,518.71,518.71,518.71,518.71,0.0
2014-08-08 11:55:00,519.09,519.51,519.08,519.42,2000.0,519.09,519.51,519.08,519.42,2000.0
2014-08-08 12:00:00,519.55,519.55,519.55,519.55,100.0,519.55,519.55,519.55,519.55,100.0
2014-08-08 12:05:00,519.3,519.48,519.24,519.24,800.0,519.3,519.48,519.24,519.24,800.0
2014-08-08 12:10:00,519.15,519.27,519.1,519.1,300.0,519.15,519.27,519.1,519.1,300.0
2014-08-08 12:15:00,519.2,519.24,519.2,519.21,400.0,519.2,519.24,519.2,519.21,400.0
2014-08-08 12:20:00,519.34,519.34,519.08,519.08,700.0,519.34,519.34,519.08,519.08,700.0
2014-08-08 12:25:00,518.96,519.14,518.86,519.1,800.0,518.96,519.14,518.86,519.1,800.0
2014-08-08 12:30:00,519.03,519.34,519.03,519.34,400.0,519.03,519.34,519.03,519.34,400.0
2014-08-08 12:35:00,518.96,519.17,518.8,518.8,800.0,518.96,519.17,518.8,518.8,800.0
2014-08-08 12:40:00,518.8,518.8,518.8,518.8,0.0,518.8,518.8,518.8,518.8,0.0
2014-08-08 12:45:00,519.42,519.42,519.42,519.42,100.0,519.42,519.42,519.42,519.42,100.0
2014-08-08 12:50:00,519.7,519.7,519.48,519.48,200.0,519.7,519.7,519.48,519.48,200.0
2014-08-08 12:55:00,519.23,519.23,519.23,519.23,100.0,519.23,519.23,519.23,519.23,100.0
2014-08-08 13:00:00,519.45,519.64,519.24,519.5,2400.0,519.45,519.64,519.24,519.5,2400.0
2014-08-08 13:05:00,519.48,519.5,519.22,519.49,4100.0,519.48,519.5,519.22,519.49,4100.0
2014-08-08 13:10:00,519.56,520.0,519.31,520.0,1700.0,519.56,520.0,519.31,520.0,1700.0
2014-08-08 13:15:00,520.0,520.64,520.0,520.64,1700.0,520.0,520.64,520.0,520.64,1700.0
2014-08-08 13:20:00,520.64,520.64,520.64,520.64,0.0,520.64,520.64,520.64,520.64,0.0
2014-08-08 13:25:00,520.88,521.35,520.88,521.22,500.0,520.88,521.35,520.88,521.22,500.0
2014-08-08 13:30:00,521.42,521.42,520.73,520.73,900.0,521.42,521.42,520.73,520.73,900.0
2014-08-08 13:35:00,521.18,521.38,520.99,521.38,1800.0,521.18,521.38,520.99,521.38,1800.0
2014-08-08 13:40:00,521.0,521.48,521.0,521.36,1800.0,521.0,521.48,521.0,521.36,1800.0
2014-08-08 13:45:00,521.5,521.58,521.29,521.29,600.0,521.5,521.58,521.29,521.29,600.0
2014-08-08 13:50:00,521.49,521.56,521.44,521.48,700.0,521.49,521.56,521.44,521.48,700.0
2014-08-08 13:55:00,521.67,522.29,521.64,522.06,2800.0,521.67,522.29,521.64,522.06,2800.0
2014-08-08 14:00:00,522.32,522.55,522.32,522.55,200.0,522.32,522.55,522.32,522.55,200.0
2014-08-08 14:05:00,522.66,522.94,522.55,522.8,1500.0,522.66,522.94,522.55,522.8,1500.0
2014-08-08 14:10:00,522.77,522.77,522.74,522.74,400.0,522.77,522.77,522.74,522.74,400.0
2014-08-08 14:15:00,522.91,523.11,522.79,523.0,3400.0,522.91,523.11,522.79,523.0,3400.0
2014-08-08 14:20:00,523.26,523.3,523.17,523.3,1300.0,523.26,523.3,523.17,523.3,1300.0
2014-08-08 14:25:00,523.35,523.69,523.35,523.69,1200.0,523.35,523.69,523.35,523.69,1200.0
2014-08-08 14:30:00,523.7,523.79,523.56,523.61,1700.0,523.7,523.79,523.56,523.61,1700.0
2014-08-08 14:35:00,524.0,524.0,524.0,524.0,1200.0,524.0,524.0,524.0,524.0,1200.0
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 14:45:00,524.25,524.25,524.25,524.25,0.0,524.25,524.25,524.25,524.25,0.0
2014-08-08 14:50:00,524.25,524.25,524.25,524.25,0.0,524.25,524.25,524.25,524.25,0.0
2014-08-08 14:55:00,524.45,524.45,524.11,524.11,2100.0,524.45,524.45,524.11,524.11,2100.0
2014-08-08 15:00:00,524.13,524.23,524.13,524.13,600.0,524.13,524.23,524.13,524.13,600.0
2014-08-08 15:05:00,524.25,524.25,524.12,524.13,1500.0,524.25,524.25,524.12,524.13,1500.0
2014-08-08 15:10:00,524.13,524.29,523.9,524.29,2100.0,524.13,524.29,523.9,524.29,2100.0
2014-08-08 15:15:00,524.27,524.51,524.27,524.46,300.0,524.27,524.51,524.27,524.46,300.0
2014-08-08 15:20:00,524.54,524.92,524.54,524.92,900.0,524.54,524.92,524.54,524.92,900.0
2014-08-08 15:25:00,524.95,525.44,524.95,525.44,1900.0,524.95,525.44,524.95,525.44,1900.0
2014-08-08 15:30:00,525.29,525.73,525.29,525.69,5000.0,525.29,525.73,525.29,525.69,5000.0
2014-08-08 15:35:00,525.59,525.8,525.54,525.58,3200.0,525.59,525.8,525.54,525.58,3200.0
2014-08-08 15:40:00,525.66,525.8,525.53,525.53,4500.0,525.66,525.8,525.53,525.53,4500.0
2014-08-08 15:45:00,525.8,526.09,525.78,525.98,1200.0,525.8,526.09,525.78,525.98,1200.0
2014-08-08 15:50:00,526.04,526.31,526.04,526.11,7000.0,526.04,526.31,526.04,526.11,7000.0
2014-08-08 15:55:00,526.23,526.25,525.71,525.77,10300.0,526.23,526.25,525.71,525.77,10300.0
2014-08-11 09:30:00,528.67,528.67,525.84,525.84,2200.0,528.67,528.67,525.84,525.84,2200.0
2014-08-11 09:35:00,527.52,527.58,526.62,526.62,500.0,527.52,527.58,526.62,526.62,500.0
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 09:45:00,526.2,526.2,526.2,526.2,0.0,526.2,526.2,526.2,526.2,0.0
2014-08-11 09:50:00,526.17,527.15,526.16,527.0,1100.0,526.17,527.15,526.16,527.0,1100.0
2014-08-11 09:55:00,527.49,527.9,526.98,527.17,600.0,527.49,527.9,526.98,527.17,600.0
2014-08-11 10:00:00,527.27,527.27,527.27,527.27,100.0,527.27,527.27,527.27,527.27,100.0
2014-08-11 10:05:00,527.49,527.5,527.49,527.5,200.0,527.49,527.5,527.49,527.5,200.0
2014-08-11 10:10:00,527.5,527.5,527.5,527.5,0.0,527.5,527.5,527.5,527.5,0.0
2014-08-11 10:15:00,528.05,528.33,528.04,528.33,300.0,528.05,528.33,528.04,528.33,300.0
2014-08-11 10:20:00,527.88,527.88,527.43,527.43,500.0,527.88,527.88,527.43,527.43,500.0
2014-08-11 10:25:00,528.04,528.04,528.04,528.04,100.0,528.04,528.04,528.04,528.04,100.0
2014-08-11 10:30:00,527.3,527.67,527.3,527.66,300.0,527.3,527.67,527.3,527.66,300.0
2014-08-11 10:35:00,527.71,527.75,527.68,527.74,400.0,527.71,527.75,527.68,527.74,400.0
2014-08-11 10:40:00,527.69,527.69,527.67,527.67,300.0,527.69,527.69,527.67,527.67,300.0
2014-08-11 10:45:00,528.05,528.06,528.05,528.06,200.0,528.05,528.06,528.05,528.06,200.0
2014-08-11 10:50:00,527.58,527.59,527.5,527.5,300.0,527.58,527.59,527.5,527.5,300.0
2014-08-11 10:55:00,527.15,527.48,527.15,527.48,200.0,527.15,527.48,527.15,527.48,200.0
2014-08-11 11:00:00,527.08,527.5,526.89,527.5,500.0,527.08,527.5,526.89,527.5,500.0
2014-08-11 11:05:00,527.54,527.54,527.35,527.35,200.0,527.54,527.54,527.35,527.35,200.0
2014-08-11 11:10:00,527.0,527.95,527.0,527.95,800.0,527.0,527.95,527.0,527.95,800.0
2014-08-11 11:15:00,527.66,527.66,527.66,527.66,100.0,527.66,527.66,527.66,527.66,100.0
2014-08-11 11:20:00,528.16,528.17,527.54,527.9,400.0,528.16,528.17,527.54,527.9,400.0
2014-08-11 11:25:00,527.46,527.53,527.46,527.52,800.0,527.46,527.53,527.46,527.52,800.0
2014-08-11 11:30:00,527.52,527.52,527.52,527.52,0.0,527.52,527.52,527.52,527.52,0.0
2014-08-11 11:35:00,527.91,527.91,527.48,527.48,200.0,527.91,527.91,527.48,527.48,200.0
2014-08-11 11:40:00,527.48,527.48,527.48,527.48,0.0,527.48,527.48,527.48,527.48,0.0
2014-08-11 11:45:00,527.34,527.34,527.34,527.34,200.0,527.34,527.34,527.34,527.34,200.0
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 11:55:00,527.14,527.14,527.14,527.14,0.0,527.14,527.14,527.14,527.14,0.0
2014-08-11 12:00:00,527.15,527.15,526.72,526.72,700.0,527.15,527.15,526.72,526.72,700.0
2014-08-11 12:05:00,526.99,527.36,526.99,527.13,700.0,526.99,527.36,526.99,527.13,700.0
2014-08-11 12:10:00,526.89,527.01,526.59,527.01,400.0,526.89,527.01,526.59,527.01,400.0
2014-08-11 12:15:00,526.62,526.81,526.54,526.77,1700.0,526.62,526.81,526.54,526.77,1700.0
2014-08-11 12:20:00,527.02,527.03,526.93,526.93,700.0,527.02,527.03,526.93,526.93,700.0
2014-08-11 12:25:00,527.1,527.47,527.08,527.39,2400.0,527.1,527.47,527.08,527.39,2400.0
2014-08-11 12:30:00,527.06,527.23,526.73,527.23,500.0,527.06,527.23,526.73,527.23,500.0
2014-08-11 12:35:00,527.22,527.22,527.22,527.22,100.0,527.22,527.22,527.22,527.22,100.0
2014-08-11 12:40:00,526.72,527.11,526.61,527.1,900.0,526.72,527.11,526.61,527.1,900.0
2014-08-11 12:45:00,526.8,527.13,526.55,526.91,1200.0,526.8,527.13,526.55,526.91,1200.0
2014-08-11 12:50:00,526.81,526.84,526.81,526.84,300.0,526.81,526.84,526.81,526.84,300.0
2014-08-11 12:55:00,526.79,526.9,526.45,526.45,800.0,526.79,526.9,526.45,526.45,800.0
2014-08-11 13:00:00,526.45,526.45,526.45,526.45,0.0,526.45,526.45,526.45,526.45,0.0
2014-08-11 13:05:00,526.5,526.5,526.5,526.5,100.0,526.5,526.5,526.5,526.5,100.0
2014-08-11 13:10:00,526.65,526.65,526.65,526.65,100.0,526.65,526.65,526.65,526.65,100.0
2014-08-11 13:15:00,526.4,526.62,526.25,526.58,500.0,526.4,526.62,526.25,526.58,500.0
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 13:25:00,526.58,526.58,526.58,526.58,0.0,526.58,526.58,526.58,526.58,0.0
2014-08-11 13:30:00,526.44,526.44,526.19,526.19,300.0,526.44,526.44,526.19,526.19,300.0
2014-08-11 13:35:00,525.92,526.59,525.91,526.58,1500.0,525.92,526.59,525.91,526.58,1500.0
2014-08-11 13:40:00,526.57,526.61,526.48,526.61,800.0,526.57,526.61,526.48,526.61,800.0
2014-08-11 13:45:00,526.65,526.8,526.51,526.51,700.0,526.65,526.8,526.51,526.51,700.0
2014-08-11 13:50:00,526.68,526.87,525.98,525.98,700.0,526.68,526.87,525.98,525.98,700.0
2014-08-11 13:55:00,525.85,525.87,525.48,525.87,700.0,525.85,525.87,525.48,525.87,700.0
2014-08-11 14:00:00,525.48,525.71,525.48,525.71,400.0,525.48,525.71,525.48,525.71,400.0
2014-08-11 14:05:00,525.24,525.66,525.24,525.65,700.0,525.24,525.66,525.24,525.65,700.0
2014-08-11 14:10:00,525.81,525.81,525.81,525.81,100.0,525.81,525.81,525.81,525.81,100.0
2014-08-11 14:15:00,525.75,526.13,525.75,526.13,1100.0,525.75,526.13,525.75,526.13,1100.0
2014-08-11 14:20:00,525.9,525.92,525.9,525.92,300.0,525.9,525.92,525.9,525.92,300.0
2014-08-11 14:25:00,525.9,526.12,525.54,525.54,800.0,525.9,526.12,525.54,525.54,800.0
2014-08-11 14:30:00,525.71,525.71,525.24,525.62,600.0,525.71,525.71,525.24,525.62,600.0
2014-08-11 14:35:00,525.37,525.98,525.37,525.72,1200.0,525.37,525.98,525.37,525.72,1200.0
2014-08-11 14:40:00,525.61,525.61,525.61,525.61,300.0,525.61,525.61,525.61,525.61,300.0
2014-08-11 14:45:00,525.9,525.9,525.47,525.47,200.0,525.9,525.9,525.47,525.47,200.0
2014-08-11 14:50:00,525.7,525.7,525.4,525.4,300.0,525.7,525.7,525.4,525.4,300.0
2014-08-11 14:55:00,525.06,525.3,525.04,525.04,1000.0,525.06,525.3,525.04,525.04,1000.0
2014-08-11 15:00:00,525.12,525.4,525.0,525.1,700.0,525.12,525.4,525.0,525.1,700.0
2014-08-11 15:05:00,525.28,525.71,525.24,525.63,1300.0,525.28,525.71,525.24,525.63,1300.0
2014-08-11 15:10:00,525.83,525.83,525.34,525.34,300.0,525.83,525.83,525.34,525.34,300.0
2014-08-11 15:15:00,525.29,525.29,525.29,525.29,100.0,525.29,525.29,525.29,525.29,100.0
2014-08-11 15:20:00,525.21,525.34,525.21,525.34,600.0,525.21,525.34,525.21,525.34,600.0
2014-08-11 15:25:00,525.23,525.71,525.23,525.25,2400.0,525.23,525.71,525.23,525.25,2400.0
2014-08-11 15:30:00,525.35,525.46,525.27,525.41,600.0,525.35,525.46,525.27,525.41,600.0
2014-08-11 15:35:00,525.37,525.6,525.37,525.6,800.0,525.37,525.6,525.37,525.6,800.0
2014-08-11 15:40:00,525.45,525.48,524.99,525.18,2400.0,525.45,525.48,524.99,525.18,2400.0
2014-08-11 15:45:00,525.3,525.45,525.18,525.29,1400.0,525.3,525.45,525.18,525.29,1400.0
2014-08-11 15:50:00,525.46,525.99,525.38,525.95,4400.0,525.46,525.99,525.38,525.95,4400.0
2014-08-11 15:55:00,525.55,525.61,525.23,525.23,2600.0,525.55,525.61,525.23,525.23,2600.0
2014-08-12 09:30:00,523.92,526.79,523.29,523.29,1200.0,523.92,526.79,523.29,523.29,1200.0
2014-08-12 09:35:00,525.17,525.17,525.15,525.15,300.0,525.17,525.17,525.15,525.15,300.0
2014-08-12 09:40:00,524.43,525.18,524.17,525.1,400.0,524.43,525.18,524.17,525.1,400.0
2014-08-12 09:45:00,524.53,524.56,523.72,523.88,1800.0,524.53,524.56,523.72,523.88,1800.0
2014-08-12 09:50:00,524.2,524.69,523.54,523.54,2400.0,524.2,524.69,523.54,523.54,2400.0
2014-08-12 09:55:00,523.54,523.83,522.54,522.93,2600.0,523.54,523.83,522.54,522.93,2600.0
2014-08-12 10:00:00,522.99,523.7,522.99,523.52,900.0,522.99,523.7,522.99,523.52,900.0
2014-08-12 10:05:00,523.75,523.75,522.69,522.71,500.0,523.75,523.75,522.69,522.71,500.0
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 10:15:00,522.81,522.81,522.81,522.81,0.0,522.81,522.81,522.81,522.81,0.0
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 10:25:00,523.4,523.4,523.4,523.4,0.0,523.4,523.4,523.4,523.4,0.0
2014-08-12 10:30:00,523.61,523.64,523.61,523.64,200.0,523.61,523.64,523.61,523.64,200.0
2014-08-12 10:35:00,523.62,523.62,523.01,523.01,200.0,523.62,523.62,523.01,523.01,200.0
2014-08-12 10:40:00,523.57,523.57,522.43,522.43,700.0,523.57,523.57,522.43,522.43,700.0
2014-08-12 10:45:00,522.24,522.36,521.88,521.88,800.0,522.24,522.36,521.88,521.88,800.0
2014-08-12 10:50:00,521.48,521.48,521.48,521.48,100.0,521.48,521.48,521.48,521.48,100.0
2014-08-12 10:55:00,521.66,521.78,521.66,521.78,200.0,521.66,521.78,521.66,521.78,200.0
2014-08-12 11:00:00,521.49,521.75,520.83,520.89,1600.0,521.49,521.75,520.83,520.89,1600.0
2014-08-12 11:05:00,520.67,520.67,520.67,520.67,100.0,520.67,520.67,520.67,520.67,100.0
2014-08-12 11:10:00,520.64,520.64,520.61,520.61,200.0,520.64,520.64,520.61,520.61,200.0
2014-08-12 11:15:00,520.66,520.66,520.24,520.24,200.0,520.66,520.66,520.24,520.24,200.0
2014-08-12 11:20:00,520.24,520.24,520.24,520.24,0.0,520.24,520.24,520.24,520.24,0.0
2014-08-12 11:25:00,520.15,520.89,520.02,520.89,2600.0,520.15,520.89,520.02,520.89,2600.0
2014-08-12 11:30:00,520.62,521.51,520.62,521.23,1400.0,520.62,521.51,520.62,521.23,1400.0
2014-08-12 11:35:00,521.6,521.97,521.6,521.97,400.0,521.6,521.97,521.6,521.97,400.0
2014-08-12 11:40:00,522.03,522.03,522.03,522.03,200.0,522.03,522.03,522.03,522.03,200.0
2014-08-12 11:45:00,521.68,521.69,521.68,521.69,200.0,521.68,521.69,521.68,521.69,200.0
2014-08-12 11:50:00,521.87,522.39,521.87,522.39,1000.0,521.87,522.39,521.87,522.39,1000.0
2014-08-12 11:55:00,522.15,522.15,522.15,522.15,100.0,522.15,522.15,522.15,522.15,100.0
2014-08-12 12:00:00,522.24,522.24,521.81,522.17,1700.0,522.24,522.24,521.81,522.17,1700.0
2014-08-12 12:05:00,522.3,522.95,522.3,522.95,3800.0,522.3,522.95,522.3,522.95,3800.0
2014-08-12 12:10:00,522.95,522.95,522.95,522.95,100.0,522.95,522.95,522.95,522.95,100.0
2014-08-12 12:15:00,522.96,523.06,522.96,523.06,200.0,522.96,523.06,522.96,523.06,200.0
2014-08-12 12:20:00,522.9,523.1,522.9,523.1,200.0,522.9,523.1,522.9,523.1,200.0
2014-08-12 12:25:00,522.77,522.77,522.77,522.77,100.0,522.77,522.77,522.77,522.77,100.0
2014-08-12 12:30:00,522.77,522.77,522.77,522.77,0.0,522.77,522.77,522.77,522.77,0.0
2014-08-12 12:35:00,523.12,523.88,523.12,523.88,1400.0,523.12,523.88,523.12,523.88,1400.0
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 12:45:00,523.96,523.96,523.96,523.96,0.0,523.96,523.96,523.96,523.96,0.0
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 12:55:00,523.65,523.65,523.65,523.65,0.0,523.65,523.65,523.65,523.65,0.0
2014-08-12 13:00:00,523.88,523.91,523.88,523.91,200.0,523.88,523.91,523.88,523.91,200.0
2014-08-12 13:05:00,524.04,524.46,524.04,524.12,700.0,524.04,524.46,524.04,524.12,700.0
2014-08-12 13:10:00,524.15,524.15,524.14,524.14,400.0,524.15,524.15,524.14,524.14,400.0
2014-08-12 13:15:00,524.07,524.07,524.07,524.07,500.0,524.07,524.07,524.07,524.07,500.0
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 13:25:00,523.73,523.73,523.73,523.73,0.0,523.73,523.73,523.73,523.73,0.0
2014-08-12 13:30:00,523.65,523.68,523.46,523.46,700.0,523.65,523.68,523.46,523.46,700.0
2014-08-12 13:35:00,523.47,523.48,523.19,523.48,1100.0,523.47,523.48,523.19,523.48,1100.0
2014-08-12 13:40:00,523.2,523.2,523.2,523.2,100.0,523.2,523.2,523.2,523.2,100.0
2014-08-12 13:45:00,523.09,523.09,522.49,522.77,1100.0,523.09,523.09,522.49,522.77,1100.0
2014-08-12 13:50:00,522.97,522.97,522.97,522.97,100.0,522.97,522.97,522.97,522.97,100.0
2014-08-12 13:55:00,522.75,522.75,522.74,522.74,200.0,522.75,522.75,522.74,522.74,200.0
2014-08-12 14:00:00,522.97,522.97,522.91,522.94,500.0,522.97,522.97,522.91,522.94,500.0
2014-08-12 14:05:00,522.73,522.77,522.61,522.76,1300.0,522.73,522.77,522.61,522.76,1300.0
2014-08-12 14:10:00,522.39,522.95,522.38,522.95,800.0,522.39,522.95,522.38,522.95,800.0
2014-08-12 14:15:00,523.03,523.08,523.03,523.08,300.0,523.03,523.08,523.03,523.08,300.0
2014-08-12 14:20:00,523.32,523.37,523.32,523.37,1100.0,523.32,523.37,523.32,523.37,1100.0
2014-08-12 14:25:00,523.85,523.92,523.43,523.43,1300.0,523.85,523.92,523.43,523.43,1300.0
2014-08-12 14:30:00,523.37,523.58,523.09,523.57,2000.0,523.37,523.58,523.09,523.57,2000.0
2014-08-12 14:35:00,523.56,524.34,523.29,524.34,600.0,523.56,524.34,523.29,524.34,600.0
2014-08-12 14:40:00,524.34,524.34,524.34,524.34,0.0,524.34,524.34,524.34,524.34,0.0
2014-08-12 14:45:00,524.41,524.41,523.96,524.05,400.0,524.41,524.41,523.96,524.05,400.0
2014-08-12 14:50:00,524.25,524.82,524.25,524.8,900.0,524.25,524.82,524.25,524.8,900.0
2014-08-12 14:55:00,524.87,524.87,524.87,524.87,300.0,524.87,524.87,524.87,524.87,300.0
2014-08-12 15:00:00,524.49,524.49,524.43,524.49,700.0,524.49,524.49,524.43,524.49,700.0
2014-08-12 15:05:00,524.59,524.77,524.49,524.54,700.0,524.59,524.77,524.49,524.54,700.0
2014-08-12 15:10:00,524.77,525.01,524.43,524.43,500.0,524.77,525.01,524.43,524.43,500.0
2014-08-12 15:15:00,524.53,524.6,524.51,524.6,400.0,524.53,524.6,524.51,524.6,400.0
2014-08-12 15:20:00,524.55,525.21,524.55,524.93,1100.0,524.55,525.21,524.55,524.93,1100.0
2014-08-12 15:25:00,524.81,524.81,524.3,524.53,2100.0,524.81,524.81,524.3,524.53,2100.0
2014-08-12 15:30:00,524.6,524.65,524.33,524.61,1500.0,524.6,524.65,524.33,524.61,1500.0
2014-08-12 15:35:00,524.85,524.99,524.65,524.93,4000.0,524.85,524.99,524.65,524.93,4000.0
2014-08-12 15:40:00,524.98,525.61,524.98,525.42,2400.0,524.98,525.61,524.98,525.42,2400.0
2014-08-12 15:45:00,525.39,525.39,524.64,524.72,1100.0,525.39,525.39,524.64,524.72,1100.0
2014-08-12 15:50:00,524.99,525.05,524.47,524.47,1700.0,524.99,525.05,524.47,524.47,1700.0
2014-08-12 15:55:00,524.44,524.94,524.44,524.6,3200.0,524.44,524.94,524.44,524.6,3200.0
2014-08-13 09:30:00,526.39,526.39,523.63,523.75,1700.0,526.39,526.39,523.63,523.75,1700.0
2014-08-13 09:35:00,523.5,523.71,523.5,523.63,600.0,523.5,523.71,523.5,523.63,600.0
2014-08-13 09:40:00,522.86,523.35,522.84,522.89,400.0,522.86,523.35,522.84,522.89,400.0
2014-08-13 09:45:00,522.85,522.97,522.15,522.3,2300.0,522.85,522.97,522.15,522.3,2300.0
2014-08-13 09:50:00,522.35,523.0,522.35,522.56,600.0,522.35,523.0,522.35,522.56,600.0
2014-08-13 09:55:00,521.81,522.58,521.81,522.58,500.0,521.81,522.58,521.81,522.58,500.0
2014-08-13 10:00:00,522.34,522.34,522.07,522.07,300.0,522.34,522.34,522.07,522.07,300.0
2014-08-13 10:05:00,521.65,522.09,521.65,521.83,600.0,521.65,522.09,521.65,521.83,600.0
2014-08-13 10:10:00,521.71,521.71,521.12,521.12,700.0,521.71,521.71,521.12,521.12,700.0
2014-08-13 10:15:00,521.0,521.33,520.74,520.76,1100.0,521.0,521.33,520.74,520.76,1100.0
2014-08-13 10:20:00,520.73,520.73,520.17,520.17,1100.0,520.73,520.73,520.17,520.17,1100.0
2014-08-13 10:25:00,520.2,520.78,520.2,520.31,2100.0,520.2,520.78,520.2,520.31,2100.0
2014-08-13 10:30:00,520.39,520.75,520.39,520.75,300.0,520.39,520.75,520.39,520.75,300.0
2014-08-13 10:35:00,520.42,520.84,520.42,520.84,700.0,520.42,520.84,520.42,520.84,700.0
2014-08-13 10:40:00,521.1,521.35,521.0,521.0,1100.0,521.1,521.35,521.0,521.0,1100.0
2014-08-13 10:45:00,521.17,521.22,521.03,521.15,700.0,521.17,521.22,521.03,521.15,700.0
2014-08-13 10:50:00,521.07,521.2,521.02,521.02,600.0,521.07,521.2,521.02,521.02,600.0
2014-08-13 10:55:00,521.33,521.8,521.33,521.8,900.0,521.33,521.8,521.33,521.8,900.0
2014-08-13 11:00:00,521.87,522.74,521.72,522.39,2300.0,521.87,522.74,521.72,522.39,2300.0
2014-08-13 11:05:00,522.12,522.88,522.02,522.88,1600.0,522.12,522.88,522.02,522.88,1600.0
2014-08-13 11:10:00,523.47,523.47,523.13,523.13,300.0,523.47,523.47,523.13,523.13,300.0
2014-08-13 11:15:00,523.21,523.21,523.21,523.21,100.0,523.21,523.21,523.21,523.21,100.0
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 11:25:00,522.99,522.99,522.99,522.99,0.0,522.99,522.99,522.99,522.99,0.0
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 11:35:00,523.01,523.01,523.01,523.01,0.0,523.01,523.01,523.01,523.01,0.0
2014-08-13 11:40:00,522.56,522.82,522.25,522.25,600.0,522.56,522.82,522.25,522.25,600.0
2014-08-13 11:45:00,522.06,522.5,521.99,522.5,2200.0,522.06,522.5,521.99,522.5,2200.0
2014-08-13 11:50:00,522.72,522.72,522.35,522.39,1100.0,522.72,522.72,522.35,522.39,1100.0
2014-08-13 11:55:00,522.27,522.47,522.27,522.46,400.0,522.27,522.47,522.27,522.46,400.0
2014-08-13 12:00:00,522.46,522.47,522.33,522.44,1700.0,522.46,522.47,522.33,522.44,1700.0
2014-08-13 12:05:00,522.48,522.48,522.31,522.39,600.0,522.48,522.48,522.31,522.39,600.0
2014-08-13 12:10:00,522.39,522.47,522.39,522.45,600.0,522.39,522.47,522.39,522.45,600.0
2014-08-13 12:15:00,522.46,522.46,522.45,522.45,300.0,522.46,522.46,522.45,522.45,300.0
2014-08-13 12:20:00,522.57,522.6,522.57,522.6,200.0,522.57,522.6,522.57,522.6,200.0
2014-08-13 12:25:00,522.81,523.55,522.81,523.55,2500.0,522.81,523.55,522.81,523.55,2500.0
2014-08-13 12:30:00,523.76,523.84,523.63,523.83,900.0,523.76,523.84,523.63,523.83,900.0
2014-08-13 12:35:00,523.99,524.09,523.99,524.05,1100.0,523.99,524.09,523.99,524.05,1100.0
2014-08-13 12:40:00,524.05,524.15,523.92,523.93,700.0,524.05,524.15,523.92,523.93,700.0
2014-08-13 12:45:00,524.25,524.33,524.25,524.33,200.0,524.25,524.33,524.25,524.33,200.0
2014-08-13 12:50:00,524.44,524.92,524.39,524.68,2000.0,524.44,524.92,524.39,524.68,2000.0
2014-08-13 12:55:00,524.68,524.83,524.68,524.83,400.0,524.68,524.83,524.68,524.83,400.0
2014-08-13 13:00:00,524.91,524.93,524.2,524.71,4300.0,524.91,524.93,524.2,524.71,4300.0
2014-08-13 13:05:00,524.72,525.12,524.72,524.76,900.0,524.72,525.12,524.72,524.76,900.0
2014-08-13 13:10:00,525.1,525.1,524.76,524.76,1200.0,525.1,525.1,524.76,524.76,1200.0
2014-08-13 13:15:00,524.8,524.88,524.76,524.76,1000.0,524.8,524.88,524.76,524.76,1000.0
2014-08-13 13:20:00,524.73,524.73,524.21,524.44,800.0,524.73,524.73,524.21,524.44,800.0
2014-08-13 13:25:00,524.44,524.48,523.88,523.88,1400.0,524.44,524.48,523.88,523.88,1400.0
2014-08-13 13:30:00,523.91,523.91,523.91,523.91,100.0,523.91,523.91,523.91,523.91,100.0
2014-08-13 13:35:00,524.26,524.5,524.22,524.49,1800.0,524.26,524.5,524.22,524.49,1800.0
2014-08-13 13:40:00,524.23,524.24,524.23,524.24,400.0,524.23,524.24,524.23,524.24,400.0
2014-08-13 13:45:00,524.25,524.25,524.25,524.25,200.0,524.25,524.25,524.25,524.25,200.0
2014-08-13 13:50:00,524.64,524.67,524.24,524.41,1900.0,524.64,524.67,524.24,524.41,1900.0
2014-08-13 13:55:00,524.41,524.46,524.16,524.16,900.0,524.41,524.46,524.16,524.16,900.0
2014-08-13 14:00:00,524.41,524.46,523.97,523.97,1200.0,524.41,524.46,523.97,523.97,1200.0
2014-08-13 14:05:00,523.93,523.93,523.64,523.64,600.0,523.93,523.93,523.64,523.64,600.0
2014-08-13 14:10:00,523.57,523.87,523.57,523.7,2200.0,523.57,523.87,523.57,523.7,2200.0
2014-08-13 14:15:00,523.61,523.65,523.17,523.17,800.0,523.61,523.65,523.17,523.17,800.0
2014-08-13 14:20:00,523.2,523.35,523.2,523.35,1000.0,523.2,523.35,523.2,523.35,1000.0
2014-08-13 14:25:00,522.84,523.42,522.84,522.87,1800.0,522.84,523.42,522.84,522.87,1800.0
2014-08-13 14:30:00,522.9,522.9,522.9,522.9,100.0,522.9,522.9,522.9,522.9,100.0
2014-08-13 14:35:00,522.95,523.44,522.91,523.02,1800.0,522.95,523.44,522.91,523.02,1800.0
2014-08-13 14:40:00,523.02,523.05,523.02,523.05,600.0,523.02,523.05,523.02,523.05,600.0
2014-08-13 14:45:00,523.11,523.21,523.06,523.06,1200.0,523.11,523.21,523.06,523.06,1200.0
2014-08-13 14:50:00,523.17,523.21,523.09,523.09,1400.0,523.17,523.21,523.09,523.09,1400.0
2014-08-13 14:55:00,523.14,523.15,523.14,523.14,600.0,523.14,523.15,523.14,523.14,600.0
2014-08-13 15:00:00,523.07,523.1,522.89,522.89,900.0,523.07,523.1,522.89,522.89,900.0
2014-08-13 15:05:00,522.96,523.34,522.96,523.3,1300.0,522.96,523.34,522.96,523.3,1300.0
2014-08-13 15:10:00,523.14,523.46,523.14,523.46,1400.0,523.14,523.46,523.14,523.46,1400.0
2014-08-13 15:15:00,523.58,523.82,523.51,523.79,2300.0,523.58,523.82,523.51,523.79,2300.0
2014-08-13 15:20:00,523.85,524.37,523.8,524.37,2300.0,523.85,524.37,523.8,524.37,2300.0
2014-08-13 15:25:00,524.37,524.44,524.33,524.44,800.0,524.37,524.44,524.33,524.44,800.0
2014-08-13 15:30:00,524.43,524.43,524.35,524.35,1000.0,524.43,524.43,524.35,524.35,1000.0
2014-08-13 15:35:00,524.55,524.55,524.25,524.25,1900.0,524.55,524.55,524.25,524.25,1900.0
2014-08-13 15:40:00,524.2,524.27,523.98,524.26,2000.0,524.2,524.27,523.98,524.26,2000.0
2014-08-13 15:45:00,524.26,524.51,524.24,524.41,1800.0,524.26,524.51,524.24,524.41,1800.0
2014-08-13 15:50:00,524.22,524.4,524.09,524.4,1100.0,524.22,524.4,524.09,524.4,1100.0
2014-08-13 15:55:00,524.4,524.4,523.56,523.74,5000.0,524.4,524.4,523.56,523.74,5000.0
2014-08-14 09:30:00,526.34,526.34,525.73,525.75,2100.0,526.34,526.34,525.73,525.75,2100.0
2014-08-14 09:35:00,526.03,526.84,525.11,525.11,1700.0,526.03,526.84,525.11,525.11,1700.0
2014-08-14 09:40:00,525.8,526.69,525.8,526.69,700.0,525.8,526.69,525.8,526.69,700.0
2014-08-14 09:45:00,526.0,526.27,526.0,526.27,1000.0,526.0,526.27,526.0,526.27,1000.0
2014-08-14 09:50:00,525.85,525.85,524.43,525.18,1400.0,525.85,525.85,524.43,525.18,1400.0
2014-08-14 09:55:00,524.85,524.85,524.73,524.85,1400.0,524.85,524.85,524.73,524.85,1400.0
2014-08-14 10:00:00,524.83,525.7,524.83,524.85,1700.0,524.83,525.7,524.83,524.85,1700.0
2014-08-14 10:05:00,525.28,525.28,525.09,525.22,600.0,525.28,525.28,525.09,525.22,600.0
2014-08-14 10:10:00,524.55,525.69,524.52,525.69,1500.0,524.55,525.69,524.52,525.69,1500.0
2014-08-14 10:15:00,525.19,526.06,525.19,525.93,2100.0,525.19,526.06,525.19,525.93,2100.0
2014-08-14 10:20:00,525.74,526.32,525.74,526.32,1000.0,525.74,526.32,525.74,526.32,1000.0
2014-08-14 10:25:00,525.78,526.32,525.78,526.32,2300.0,525.78,526.32,525.78,526.32,2300.0
2014-08-14 10:30:00,526.34,526.88,526.12,526.46,2400.0,526.34,526.88,526.12,526.46,2400.0
2014-08-14 10:35:00,526.44,526.97,526.44,526.48,1200.0,526.44,526.97,526.44,526.48,1200.0
2014-08-14 10:40:00,526.95,526.95,526.18,526.59,1300.0,526.95,526.95,526.18,526.59,1300.0
2014-08-14 10:45:00,526.65,526.65,526.18,526.4,500.0,526.65,526.65,526.18,526.4,500.0
2014-08-14 10:50:00,526.56,526.61,525.92,525.98,1800.0,526.56,526.61,525.92,525.98,1800.0
2014-08-14 10:55:00,525.93,526.91,525.84,526.83,4100.0,525.93,526.91,525.84,526.83,4100.0
2014-08-14 11:00:00,526.91,528.26,526.91,528.26,4500.0,526.91,528.26,526.91,528.26,4500.0
2014-08-14 11:05:00,528.25,528.47,527.88,528.41,2200.0,528.25,528.47,527.88,528.41,2200.0
2014-08-14 11:10:00,528.85,529.63,528.77,529.63,1300.0,528.85,529.63,528.77,529.63,1300.0
2014-08-14 11:15:00,529.4,530.07,529.4,529.89,3300.0,529.4,530.07,529.4,529.89,3300.0
2014-08-14 11:20:00,530.08,530.9,530.08,530.9,2100.0,530.08,530.9,530.08,530.9,2100.0
2014-08-14 11:25:00,530.93,531.36,530.61,530.95,3800.0,530.93,531.36,530.61,530.95,3800.0
2014-08-14 11:30:00,530.64,531.05,530.64,530.67,500.0,530.64,531.05,530.64,530.67,500.0
2014-08-14 11:35:00,530.74,531.52,530.74,531.24,2300.0,530.74,531.52,530.74,531.24,2300.0
2014-08-14 11:40:00,531.2,531.52,530.86,530.87,1900.0,531.2,531.52,530.86,530.87,1900.0
2014-08-14 11:45:00,530.89,531.27,530.89,531.09,500.0,530.89,531.27,530.89,531.09,500.0
2014-08-14 11:50:00,531.5,532.84,531.5,532.52,5200.0,531.5,532.84,531.5,532.52,5200.0
2014-08-14 11:55:00,532.73,532.84,532.62,532.72,800.0,532.73,532.84,532.62,532.72,800.0
2014-08-14 12:00:00,532.48,532.95,532.48,532.67,1600.0,532.48,532.95,532.48,532.67,1600.0
2014-08-14 12:05:00,532.61,533.07,532.54,533.07,2600.0,532.61,533.07,532.54,533.07,2600.0
2014-08-14 12:10:00,532.6,532.75,532.29,532.29,2500.0,532.6,532.75,532.29,532.29,2500.0
2014-08-14 12:15:00,532.02,532.02,531.81,531.88,400.0,532.02,532.02,531.81,531.88,400.0
2014-08-14 12:20:00,531.31,531.31,531.17,531.17,200.0,531.31,531.31,531.17,531.17,200.0
2014-08-14 12:25:00,531.12,531.37,530.84,530.84,2000.0,531.12,531.37,530.84,530.84,2000.0
2014-08-14 12:30:00,531.33,531.55,530.48,531.11,4100.0,531.33,531.55,530.48,531.11,4100.0
2014-08-14 12:35:00,530.88,530.88,530.88,530.88,100.0,530.88,530.88,530.88,530.88,100.0
2014-08-14 12:40:00,530.92,530.93,530.66,530.66,600.0,530.92,530.93,530.66,530.66,600.0
2014-08-14 12:45:00,530.54,530.54,530.54,530.54,100.0,530.54,530.54,530.54,530.54,100.0
2014-08-14 12:50:00,530.69,530.72,530.69,530.72,400.0,530.69,530.72,530.69,530.72,400.0
2014-08-14 12:55:00,530.43,530.43,530.43,530.43,100.0,530.43,530.43,530.43,530.43,100.0
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 13:05:00,529.84,529.84,529.84,529.84,0.0,529.84,529.84,529.84,529.84,0.0
2014-08-14 13:10:00,529.94,530.43,529.94,530.43,500.0,529.94,530.43,529.94,530.43,500.0
2014-08-14 13:15:00,530.12,530.12,530.12,530.12,100.0,530.12,530.12,530.12,530.12,100.0
2014-08-14 13:20:00,530.29,530.29,530.29,530.29,600.0,530.29,530.29,530.29,530.29,600.0
2014-08-14 13:25:00,529.8,530.35,529.8,530.27,1000.0,529.8,530.35,529.8,530.27,1000.0
2014-08-14 13:30:00,530.12,530.12,529.97,529.97,200.0,530.12,530.12,529.97,529.97,200.0
2014-08-14 13:35:00,530.26,530.26,529.81,530.16,700.0,530.26,530.26,529.81,530.16,700.0
2014-08-14 13:40:00,530.0,530.15,529.71,529.86,600.0,530.0,530.15,529.71,529.86,600.0
2014-08-14 13:45:00,530.19,530.19,529.84,529.84,500.0,530.19,530.19,529.84,529.84,500.0
2014-08-14 13:50:00,530.03,530.38,529.9,530.38,500.0,530.03,530.38,529.9,530.38,500.0
2014-08-14 13:55:00,529.84,529.84,529.78,529.79,300.0,529.84,529.84,529.78,529.79,300.0
2014-08-14 14:00:00,529.74,530.29,529.74,529.74,900.0,529.74,530.29,529.74,529.74,900.0
2014-08-14 14:05:00,529.43,529.58,528.89,528.89,600.0,529.43,529.58,528.89,528.89,600.0
2014-08-14 14:10:00,529.05,529.28,528.94,528.94,1800.0,529.05,529.28,528.94,528.94,1800.0
2014-08-14 14:15:00,528.75,528.88,528.54,528.54,500.0,528.75,528.88,528.54,528.54,500.0
2014-08-14 14:20:00,528.61,529.43,528.61,529.18,1900.0,528.61,529.43,528.61,529.18,1900.0
2014-08-14 14:25:00,529.44,529.44,529.44,529.44,100.0,529.44,529.44,529.44,529.44,100.0
2014-08-14 14:30:00,529.76,529.84,529.66,529.66,300.0,529.76,529.84,529.66,529.66,300.0
2014-08-14 14:35:00,529.83,529.84,529.83,529.84,300.0,529.83,529.84,529.83,529.84,300.0
2014-08-14 14:40:00,529.7,530.12,529.7,530.0,300.0,529.7,530.12,529.7,530.0,300.0
2014-08-14 14:45:00,530.02,530.25,529.57,529.69,2400.0,530.02,530.25,529.57,529.69,2400.0
2014-08-14 14:50:00,529.86,530.27,529.86,530.27,400.0,529.86,530.27,529.86,530.27,400.0
2014-08-14 14:55:00,530.03,530.46,530.03,530.12,500.0,530.03,530.46,530.03,530.12,500.0
2014-08-14 15:00:00,530.25,530.73,530.25,530.73,500.0,530.25,530.73,530.25,530.73,500.0
2014-08-14 15:05:00,530.8,530.81,530.5,530.65,500.0,530.8,530.81,530.5,530.65,500.0
2014-08-14 15:10:00,530.74,531.05,530.74,530.94,400.0,530.74,531.05,530.74,530.94,400.0
2014-08-14 15:15:00,530.95,531.19,530.94,530.99,1700.0,530.95,531.19,530.94,530.99,1700.0
2014-08-14 15:20:00,530.97,531.15,530.97,531.04,1700.0,530.97,531.15,530.97,531.04,1700.0
2014-08-14 15:25:00,531.07,531.07,531.07,531.07,100.0,531.07,531.07,531.07,531.07,100.0
2014-08-14 15:30:00,531.27,531.37,531.08,531.09,800.0,531.27,531.37,531.08,531.09,800.0
2014-08-14 15:35:00,531.14,531.27,531.03,531.03,800.0,531.14,531.27,531.03,531.03,800.0
2014-08-14 15:40:00,530.97,531.26,530.96,530.96,900.0,530.97,531.26,530.96,530.96,900.0
2014-08-14 15:45:00,530.92,531.04,530.88,530.91,1900.0,530.92,531.04,530.88,530.91,1900.0
2014-08-14 15:50:00,531.0,531.02,530.61,530.75,3400.0,531.0,531.02,530.61,530.75,3400.0
2014-08-14 15:55:00,530.83,531.01,530.51,530.77,4300.0,530.83,531.01,530.51,530.77,4300.0
2014-08-15 09:30:00,533.85,533.93,531.78,531.78,10700.0,533.85,533.93,531.78,531.78,10700.0
2014-08-15 09:35:00,533.84,533.89,532.77,533.84,3600.0,533.84,533.89,532.77,533.84,3600.0
2014-08-15 09:40:00,533.73,534.99,533.73,534.64,3700.0,533.73,534.99,533.73,534.64,3700.0
2014-08-15 09:45:00,534.41,534.72,532.98,532.98,3800.0,534.41,534.72,532.98,532.98,3800.0
2014-08-15 09:50:00,533.51,533.78,532.84,533.78,900.0,533.51,533.78,532.84,533.78,900.0
2014-08-15 09:55:00,533.52,534.2,533.52,534.2,600.0,533.52,534.2,533.52,534.2,600.0
2014-08-15 10:00:00,534.5,534.9,534.37,534.65,1700.0,534.5,534.9,534.37,534.65,1700.0
2014-08-15 10:05:00,534.67,535.81,534.67,535.41,2100.0,534.67,535.81,534.67,535.41,2100.0
2014-08-15 10:10:00,535.5,535.77,535.09,535.09,1900.0,535.5,535.77,535.09,535.09,1900.0
2014-08-15 10:15:00,534.5,534.82,534.5,534.82,900.0,534.5,534.82,534.5,534.82,900.0
2014-08-15 10:20:00,534.59,534.79,534.35,534.6,700.0,534.59,534.79,534.35,534.6,700.0
2014-08-15 10:25:00,534.46,534.63,534.26,534.51,800.0,534.46,534.63,534.26,534.51,800.0
2014-08-15 10:30:00,534.27,534.32,534.27,534.32,300.0,534.27,534.32,534.27,534.32,300.0
2014-08-15 10:35:00,534.2,534.2,534.2,534.2,100.0,534.2,534.2,534.2,534.2,100.0
2014-08-15 10:40:00,533.94,533.94,532.95,532.95,2000.0,533.94,533.94,532.95,532.95,2000.0
2014-08-15 10:45:00,532.96,532.96,531.19,531.39,2100.0,532.96,532.96,531.19,531.39,2100.0
2014-08-15 10:50:00,531.23,531.49,530.68,530.68,900.0,531.23,531.49,530.68,530.68,900.0
2014-08-15 10:55:00,530.49,530.6,528.89,530.6,4300.0,530.49,530.6,528.89,530.6,4300.0
2014-08-15 11:00:00,530.91,530.91,530.07,530.07,8000.0,530.91,530.91,530.07,530.07,8000.0
2014-08-15 11:05:00,530.07,530.23,529.59,530.23,1300.0,530.07,530.23,529.59,530.23,1300.0
2014-08-15 11:10:00,530.1,531.31,530.1,531.08,1800.0,530.1,531.31,530.1,531.08,1800.0
2014-08-15 11:15:00,530.96,530.96,530.84,530.84,400.0,530.96,530.96,530.84,530.84,400.0
2014-08-15 11:20:00,530.35,530.35,529.89,530.1,900.0,530.35,530.35,529.89,530.1,900.0
2014-08-15 11:25:00,529.96,529.96,529.01,529.01,600.0,529.96,529.96,529.01,529.01,600.0
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 11:35:00,529.01,529.01,529.01,529.01,0.0,529.01,529.01,529.01,529.01,0.0
2014-08-15 11:40:00,529.01,529.01,529.01,529.01,0.0,529.01,529.01,529.01,529.01,0.0
2014-08-15 11:45:00,529.16,529.16,528.97,529.05,1000.0,529.16,529.16,528.97,529.05,1000.0
2014-08-15 11:50:00,528.55,528.73,527.9,528.17,1400.0,528.55,528.73,527.9,528.17,1400.0
2014-08-15 11:55:00,527.06,527.48,527.02,527.4,900.0,527.06,527.48,527.02,527.4,900.0
2014-08-15 12:00:00,527.53,527.61,527.53,527.61,200.0,527.53,527.61,527.53,527.61,200.0
2014-08-15 12:05:00,527.99,527.99,527.99,527.99,100.0,527.99,527.99,527.99,527.99,100.0
2014-08-15 12:10:00,527.95,528.33,527.95,528.33,2000.0,527.95,528.33,527.95,528.33,2000.0
2014-08-15 12:15:00,528.36,528.36,527.96,528.15,1600.0,528.36,528.36,527.96,528.15,1600.0
2014-08-15 12:20:00,528.11,528.79,528.06,528.79,1200.0,528.11,528.79,528.06,528.79,1200.0
2014-08-15 12:25:00,528.66,528.66,528.66,528.66,300.0,528.66,528.66,528.66,528.66,300.0
2014-08-15 12:30:00,529.48,529.65,529.48,529.65,200.0,529.48,529.65,529.48,529.65,200.0
2014-08-15 12:35:00,528.93,528.93,528.93,528.93,100.0,528.93,528.93,528.93,528.93,100.0
2014-08-15 12:40:00,529.65,530.23,529.64,530.23,1000.0,529.65,530.23,529.64,530.23,1000.0
2014-08-15 12:45:00,530.04,530.32,530.02,530.31,1500.0,530.04,530.32,530.02,530.31,1500.0
2014-08-15 12:50:00,530.31,530.31,530.31,530.31,0.0,530.31,530.31,530.31,530.31,0.0
2014-08-15 12:55:00,530.38,530.53,530.38,530.42,1200.0,530.38,530.53,530.38,530.42,1200.0
2014-08-15 13:00:00,530.38,530.38,530.24,530.3,800.0,530.38,530.38,530.24,530.3,800.0
2014-08-15 13:05:00,530.42,530.55,530.42,530.55,700.0,530.42,530.55,530.42,530.55,700.0
2014-08-15 13:10:00,530.05,530.12,529.99,529.99,300.0,530.05,530.12,529.99,529.99,300.0
2014-08-15 13:15:00,530.25,530.41,530.0,530.01,900.0,530.25,530.41,530.0,530.01,900.0
2014-08-15 13:20:00,529.76,530.03,529.68,529.74,800.0,529.76,530.03,529.68,529.74,800.0
2014-08-15 13:25:00,529.74,529.92,529.74,529.92,500.0,529.74,529.92,529.74,529.92,500.0
2014-08-15 13:30:00,530.15,530.15,529.99,529.99,300.0,530.15,530.15,529.99,529.99,300.0
2014-08-15 13:35:00,529.12,529.65,529.08,529.64,500.0,529.12,529.65,529.08,529.64,500.0
2014-08-15 13:40:00,529.68,529.69,529.39,529.39,300.0,529.68,529.69,529.39,529.39,300.0
2014-08-15 13:45:00,529.36,529.36,528.37,528.37,1100.0,529.36,529.36,528.37,528.37,1100.0
2014-08-15 13:50:00,528.84,528.84,528.84,528.84,100.0,528.84,528.84,528.84,528.84,100.0
2014-08-15 13:55:00,528.44,528.44,528.44,528.44,100.0,528.44,528.44,528.44,528.44,100.0
2014-08-15 14:00:00,528.45,528.68,528.3,528.3,700.0,528.45,528.68,528.3,528.3,700.0
2014-08-15 14:05:00,528.53,528.79,528.53,528.79,300.0,528.53,528.79,528.53,528.79,300.0
2014-08-15 14:10:00,528.47,528.47,528.42,528.42,300.0,528.47,528.47,528.42,528.42,300.0
2014-08-15 14:15:00,528.61,528.79,528.37,528.37,300.0,528.61,528.79,528.37,528.37,300.0
2014-08-15 14:20:00,528.76,528.84,528.42,528.42,700.0,528.76,528.84,528.42,528.42,700.0
2014-08-15 14:25:00,528.88,529.4,528.65,529.04,2500.0,528.88,529.4,528.65,529.04,2500.0
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 14:35:00,529.28,529.28,529.28,529.28,0.0,529.28,529.28,529.28,529.28,0.0
2014-08-15 14:40:00,529.4,529.66,529.23,529.63,700.0,529.4,529.66,529.23,529.63,700.0
2014-08-15 14:45:00,529.56,529.73,529.56,529.73,200.0,529.56,529.73,529.56,529.73,200.0
2014-08-15 14:50:00,529.73,529.73,529.73,529.73,0.0,529.73,529.73,529.73,529.73,0.0
2014-08-15 14:55:00,529.37,529.37,529.34,529.34,200.0,529.37,529.37,529.34,529.34,200.0
2014-08-15 15:00:00,529.37,529.77,529.37,529.47,1300.0,529.37,529.77,529.37,529.47,1300.0
2014-08-15 15:05:00,529.18,529.4,529.16,529.22,1300.0,529.18,529.4,529.16,529.22,1300.0
2014-08-15 15:10:00,529.31,529.48,529.21,529.48,400.0,529.31,529.48,529.21,529.48,400.0
2014-08-15 15:15:00,529.47,529.47,529.25,529.25,200.0,529.47,529.47,529.25,529.25,200.0
2014-08-15 15:20:00,529.42,529.42,528.78,528.9,2600.0,529.42,529.42,528.78,528.9,2600.0
2014-08-15 15:25:00,528.93,529.16,528.91,529.01,1300.0,528.93,529.16,528.91,529.01,1300.0
2014-08-15 15:30:00,529.12,529.78,528.98,529.62,1900.0,529.12,529.78,528.98,529.62,1900.0
2014-08-15 15:35:00,529.59,529.63,529.39,529.54,900.0,529.59,529.63,529.39,529.54,900.0
2014-08-15 15:40:00,529.39,529.48,529.36,529.36,800.0,529.39,529.48,529.36,529.36,800.0
2014-08-15 15:45:00,529.54,529.58,529.01,529.22,2800.0,529.54,529.58,529.01,529.22,2800.0
2014-08-15 15:50:00,529.24,529.71,529.21,529.6,2900.0,529.24,529.71,529.21,529.6,2900.0
2014-08-15 15:55:00,529.61,529.74,528.94,529.03,3800.0,529.61,529.74,528.94,529.03,3800.0
2014-08-18 09:30:00,531.0,531.0,529.55,529.55,1800.0,531.0,531.0,529.55,529.55,1800.0
2014-08-18 09:35:00,532.28,533.6,530.58,533.6,1700.0,532.28,533.6,530.58,533.6,1700.0
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 09:45:00,532.0,532.0,532.0,532.0,0.0,532.0,532.0,532.0,532.0,0.0
2014-08-18 09:50:00,532.41,532.51,531.92,532.51,600.0,532.41,532.51,531.92,532.51,600.0
2014-08-18 09:55:00,532.95,532.95,532.55,532.8,800.0,532.95,532.95,532.55,532.8,800.0
2014-08-18 10:00:00,532.82,532.82,532.51,532.63,800.0,532.82,532.82,532.51,532.63,800.0
2014-08-18 10:05:00,532.5,532.62,532.5,532.62,200.0,532.5,532.62,532.5,532.62,200.0
2014-08-18 10:10:00,532.46,532.62,532.16,532.62,300.0,532.46,532.62,532.16,532.62,300.0
2014-08-18 10:15:00,533.01,533.31,532.76,532.98,700.0,533.01,533.31,532.76,532.98,700.0
2014-08-18 10:20:00,532.95,532.95,532.95,532.95,200.0,532.95,532.95,532.95,532.95,200.0
2014-08-18 10:25:00,532.65,533.27,532.65,532.88,1100.0,532.65,533.27,532.65,532.88,1100.0
2014-08-18 10:30:00,533.08,533.13,532.85,532.85,300.0,533.08,533.13,532.85,532.85,300.0
2014-08-18 10:35:00,532.85,533.14,532.85,533.14,600.0,532.85,533.14,532.85,533.14,600.0
2014-08-18 10:40:00,533.45,533.45,532.7,532.7,1100.0,533.45,533.45,532.7,532.7,1100.0
2014-08-18 10:45:00,532.74,533.22,532.74,533.21,800.0,532.74,533.22,532.74,533.21,800.0
2014-08-18 10:50:00,533.49,533.49,532.9,532.9,900.0,533.49,533.49,532.9,532.9,900.0
2014-08-18 10:55:00,533.13,533.32,533.13,533.14,500.0,533.13,533.32,533.13,533.14,500.0
2014-08-18 11:00:00,533.35,533.35,532.88,532.88,400.0,533.35,533.35,532.88,532.88,400.0
2014-08-18 11:05:00,532.95,532.95,532.44,532.47,1800.0,532.95,532.95,532.44,532.47,1800.0
2014-08-18 11:10:00,532.47,532.72,532.47,532.67,1300.0,532.47,532.72,532.47,532.67,1300.0
2014-08-18 11:15:00,532.7,532.75,532.43,532.43,1100.0,532.7,532.75,532.43,532.43,1100.0
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 11:25:00,532.52,532.52,532.52,532.52,0.0,532.52,532.52,532.52,532.52,0.0
2014-08-18 11:30:00,532.46,532.98,532.46,532.67,900.0,532.46,532.98,532.46,532.67,900.0
2014-08-18 11:35:00,532.93,532.93,532.93,532.93,300.0,532.93,532.93,532.93,532.93,300.0
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 11:45:00,532.79,532.79,532.79,532.79,0.0,532.79,532.79,532.79,532.79,0.0
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 11:55:00,533.12,533.12,533.12,533.12,0.0,533.12,533.12,533.12,533.12,0.0
2014-08-18 12:00:00,532.68,532.68,532.65,532.65,400.0,532.68,532.68,532.65,532.65,400.0
2014-08-18 12:05:00,532.89,533.56,532.83,532.92,3100.0,532.89,533.56,532.83,532.92,3100.0
2014-08-18 12:10:00,532.75,533.2,532.75,533.2,300.0,532.75,533.2,532.75,533.2,300.0
2014-08-18 12:15:00,532.88,533.23,532.75,532.84,2600.0,532.88,533.23,532.75,532.84,2600.0
2014-08-18 12:20:00,532.96,532.96,532.7,532.92,600.0,532.96,532.96,532.7,532.92,600.0
2014-08-18 12:25:00,532.61,532.61,532.6,532.6,200.0,532.61,532.61,532.6,532.6,200.0
2014-08-18 12:30:00,532.6,532.6,532.6,532.6,0.0,532.6,532.6,532.6,532.6,0.0
2014-08-18 12:35:00,532.85,533.32,532.8,533.32,900.0,532.85,533.32,532.8,533.32,900.0
2014-08-18 12:40:00,533.48,533.48,533.0,533.07,1800.0,533.48,533.48,533.0,533.07,1800.0
2014-08-18 12:45:00,533.05,533.05,532.68,532.87,400.0,533.05,533.05,532.68,532.87,400.0
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 12:55:00,532.99,532.99,532.99,532.99,0.0,532.99,532.99,532.99,532.99,0.0
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 13:05:00,532.85,532.85,532.85,532.85,0.0,532.85,532.85,532.85,532.85,0.0
2014-08-18 13:10:00,532.82,532.82,532.81,532.81,300.0,532.82,532.82,532.81,532.81,300.0
2014-08-18 13:15:00,533.0,533.33,532.96,533.33,1000.0,533.0,533.33,532.96,533.33,1000.0
2014-08-18 13:20:00,533.12,533.12,532.93,533.06,800.0,533.12,533.12,532.93,533.06,800.0
2014-08-18 13:25:00,532.89,533.01,532.76,532.96,900.0,532.89,533.01,532.76,532.96,900.0
2014-08-18 13:30:00,532.96,532.96,532.96,532.96,0.0,532.96,532.96,532.96,532.96,0.0
2014-08-18 13:35:00,533.22,533.22,532.79,532.79,600.0,533.22,533.22,532.79,532.79,600.0
2014-08-18 13:40:00,532.79,533.2,532.79,532.84,2700.0,532.79,533.2,532.79,532.84,2700.0
2014-08-18 13:45:00,532.99,532.99,532.86,532.86,300.0,532.99,532.99,532.86,532.86,300.0
2014-08-18 13:50:00,532.74,532.74,532.72,532.72,200.0,532.74,532.74,532.72,532.72,200.0
2014-08-18 13:55:00,532.7,532.7,532.7,532.7,200.0,532.7,532.7,532.7,532.7,200.0
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 14:05:00,532.73,532.73,532.73,532.73,0.0,532.73,532.73,532.73,532.73,0.0
2014-08-18 14:10:00,532.5,532.96,532.5,532.96,1600.0,532.5,532.96,532.5,532.96,1600.0
2014-08-18 14:15:00,532.83,532.83,532.65,532.65,300.0,532.83,532.83,532.65,532.65,300.0
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 14:25:00,532.73,532.73,532.73,532.73,0.0,532.73,532.73,532.73,532.73,0.0
2014-08-18 14:30:00,532.73,532.73,532.73,532.73,0.0,532.73,532.73,532.73,532.73,0.0
2014-08-18 14:35:00,532.84,533.45,532.72,532.96,3000.0,532.84,533.45,532.72,532.96,3000.0
2014-08-18 14:40:00,533.13,533.2,532.95,533.19,1000.0,533.13,533.2,532.95,533.19,1000.0
2014-08-18 14:45:00,533.08,533.11,532.99,533.02,800.0,533.08,533.11,532.99,533.02,800.0
2014-08-18 14:50:00,532.69,532.98,532.69,532.98,300.0,532.69,532.98,532.69,532.98,300.0
2014-08-18 14:55:00,533.0,533.27,532.73,532.89,1100.0,533.0,533.27,532.73,532.89,1100.0
2014-08-18 15:00:00,533.27,533.47,532.85,533.47,600.0,533.27,533.47,532.85,533.47,600.0
2014-08-18 15:05:00,533.56,533.56,533.12,533.33,1200.0,533.56,533.56,533.12,533.33,1200.0
2014-08-18 15:10:00,533.33,533.58,533.33,533.58,1600.0,533.33,533.58,533.33,533.58,1600.0
2014-08-18 15:15:00,533.42,533.81,533.42,533.81,1600.0,533.42,533.81,533.42,533.81,1600.0
2014-08-18 15:20:00,533.83,533.92,533.67,533.79,2500.0,533.83,533.92,533.67,533.79,2500.0
2014-08-18 15:25:00,533.83,533.83,533.51,533.61,1400.0,533.83,533.83,533.51,533.61,1400.0
2014-08-18 15:30:00,533.6,533.75,533.5,533.75,1600.0,533.6,533.75,533.5,533.75,1600.0
2014-08-18 15:35:00,533.75,533.79,533.66,533.76,1000.0,533.75,533.79,533.66,533.76,1000.0
2014-08-18 15:40:00,533.84,533.95,533.76,533.87,4000.0,533.84,533.95,533.76,533.87,4000.0
2014-08-18 15:45:00,533.95,534.05,533.87,534.05,4000.0,533.95,534.05,533.87,534.05,4000.0
2014-08-18 15:50:00,534.08,534.16,533.88,533.88,2600.0,534.08,534.16,533.88,533.88,2600.0
2014-08-18 15:55:00,533.97,534.02,533.28,533.7,8600.0,533.97,534.02,533.28,533.7,8600.0
2014-08-19 09:30:00,534.23,536.23,533.26,536.23,2000.0,534.23,536.23,533.26,536.23,2000.0
2014-08-19 09:35:00,536.0,536.41,535.46,535.96,1400.0,536.0,536.41,535.46,535.96,1400.0
2014-08-19 09:40:00,536.07,536.45,535.48,535.64,500.0,536.07,536.45,535.48,535.64,500.0
2014-08-19 09:45:00,535.51,536.45,535.51,535.56,800.0,535.51,536.45,535.51,535.56,800.0
2014-08-19 09:50:00,535.77,536.41,535.77,536.41,200.0,535.77,536.41,535.77,536.41,200.0
2014-08-19 09:55:00,535.7,536.38,535.7,535.78,900.0,535.7,536.38,535.7,535.78,900.0
2014-08-19 10:00:00,535.88,536.45,535.84,536.41,800.0,535.88,536.45,535.84,536.41,800.0
2014-08-19 10:05:00,536.39,536.99,536.17,536.99,1300.0,536.39,536.99,536.17,536.99,1300.0
2014-08-19 10:10:00,537.26,538.08,537.26,537.4,1300.0,537.26,538.08,537.26,537.4,1300.0
2014-08-19 10:15:00,537.4,537.98,537.4,537.98,600.0,537.4,537.98,537.4,537.98,600.0
2014-08-19 10:20:00,537.98,537.98,537.98,537.98,100.0,537.98,537.98,537.98,537.98,100.0
2014-08-19 10:25:00,537.98,538.04,537.96,537.96,600.0,537.98,538.04,537.96,537.96,600.0
2014-08-19 10:30:00,537.95,538.1,537.4,537.4,1300.0,537.95,538.1,537.4,537.4,1300.0
2014-08-19 10:35:00,537.05,537.36,537.0,537.28,1500.0,537.05,537.36,537.0,537.28,1500.0
2014-08-19 10:40:00,537.5,537.5,537.5,537.5,100.0,537.5,537.5,537.5,537.5,100.0
2014-08-19 10:45:00,537.75,537.75,537.75,537.75,100.0,537.75,537.75,537.75,537.75,100.0
2014-08-19 10:50:00,537.64,537.96,537.49,537.51,2500.0,537.64,537.96,537.49,537.51,2500.0
2014-08-19 10:55:00,537.87,537.87,537.45,537.45,500.0,537.87,537.87,537.45,537.45,500.0
2014-08-19 11:00:00,537.68,537.68,537.38,537.38,1400.0,537.68,537.68,537.38,537.38,1400.0
2014-08-19 11:05:00,537.29,537.51,537.29,537.38,1200.0,537.29,537.51,537.29,537.38,1200.0
2014-08-19 11:10:00,537.48,537.68,537.29,537.63,1200.0,537.48,537.68,537.29,537.63,1200.0
2014-08-19 11:15:00,537.63,537.68,537.59,537.68,600.0,537.63,537.68,537.59,537.68,600.0
2014-08-19 11:20:00,537.81,537.98,537.47,537.98,1000.0,537.81,537.98,537.47,537.98,1000.0
2014-08-19 11:25:00,538.14,539.24,537.61,538.9,2700.0,538.14,539.24,537.61,538.9,2700.0
2014-08-19 11:30:00,539.2,539.2,538.36,538.53,1500.0,539.2,539.2,538.36,538.53,1500.0
2014-08-19 11:35:00,538.23,538.48,538.23,538.48,900.0,538.23,538.48,538.23,538.48,900.0
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 11:45:00,538.86,538.86,538.86,538.86,0.0,538.86,538.86,538.86,538.86,0.0
2014-08-19 11:50:00,538.19,538.76,537.92,538.74,1000.0,538.19,538.76,537.92,538.74,1000.0
2014-08-19 11:55:00,538.13,538.5,538.13,538.5,200.0,538.13,538.5,538.13,538.5,200.0
2014-08-19 12:00:00,538.5,538.93,538.24,538.24,1700.0,538.5,538.93,538.24,538.24,1700.0
2014-08-19 12:05:00,538.24,538.28,538.24,538.28,200.0,538.24,538.28,538.24,538.28,200.0
2014-08-19 12:10:00,537.94,538.28,537.94,538.28,400.0,537.94,538.28,537.94,538.28,400.0
2014-08-19 12:15:00,538.29,538.53,538.29,538.53,400.0,538.29,538.53,538.29,538.53,400.0
2014-08-19 12:20:00,538.17,538.74,538.17,538.34,900.0,538.17,538.74,538.17,538.34,900.0
2014-08-19 12:25:00,538.51,538.51,538.35,538.35,200.0,538.51,538.51,538.35,538.35,200.0
2014-08-19 12:30:00,538.32,538.51,537.93,538.3,2400.0,538.32,538.51,537.93,538.3,2400.0
2014-08-19 12:35:00,538.29,538.47,538.1,538.35,700.0,538.29,538.47,538.1,538.35,700.0
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 12:45:00,538.35,538.35,538.35,538.35,0.0,538.35,538.35,538.35,538.35,0.0
2014-08-19 12:50:00,538.35,538.35,538.35,538.35,0.0,538.35,538.35,538.35,538.35,0.0
2014-08-19 12:55:00,538.15,538.45,538.12,538.16,1300.0,538.15,538.45,538.12,538.16,1300.0
2014-08-19 13:00:00,537.94,537.94,537.94,537.94,100.0,537.94,537.94,537.94,537.94,100.0
2014-08-19 13:05:00,537.87,537.98,537.87,537.98,200.0,537.87,537.98,537.87,537.98,200.0
2014-08-19 13:10:00,537.88,538.1,537.55,537.58,1900.0,537.88,538.1,537.55,537.58,1900.0
2014-08-19 13:15:00,537.24,537.28,537.07,537.19,1000.0,537.24,537.28,537.07,537.19,1000.0
2014-08-19 13:20:00,537.01,537.42,537.01,537.42,800.0,537.01,537.42,537.01,537.42,800.0
2014-08-19 13:25:00,537.5,537.5,537.05,537.05,700.0,537.5,537.5,537.05,537.05,700.0
2014-08-19 13:30:00,537.37,537.44,536.97,537.12,1700.0,537.37,537.44,536.97,537.12,1700.0
2014-08-19 13:35:00,537.13,537.3,536.76,537.3,1200.0,537.13,537.3,536.76,537.3,1200.0
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 13:45:00,537.05,537.05,537.05,537.05,0.0,537.05,537.05,537.05,537.05,0.0
2014-08-19 13:50:00,536.9,537.42,536.87,536.92,1500.0,536.9,537.42,536.87,536.92,1500.0
2014-08-19 13:55:00,536.85,536.9,536.85,536.89,1000.0,536.85,536.9,536.85,536.89,1000.0
2014-08-19 14:00:00,537.11,537.11,536.76,536.76,200.0,537.11,537.11,536.76,536.76,200.0
2014-08-19 14:05:00,536.86,536.88,536.7,536.88,400.0,536.86,536.88,536.7,536.88,400.0
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 14:15:00,536.57,536.57,536.57,536.57,0.0,536.57,536.57,536.57,536.57,0.0
2014-08-19 14:20:00,536.72,537.2,536.72,537.16,1100.0,536.72,537.2,536.72,537.16,1100.0
2014-08-19 14:25:00,537.12,537.2,536.72,536.98,1400.0,537.12,537.2,536.72,536.98,1400.0
2014-08-19 14:30:00,537.1,537.1,537.1,537.1,100.0,537.1,537.1,537.1,537.1,100.0
2014-08-19 14:35:00,536.89,537.05,536.85,537.05,600.0,536.89,537.05,536.85,537.05,600.0
2014-08-19 14:40:00,536.91,536.91,536.84,536.84,200.0,536.91,536.91,536.84,536.84,200.0
2014-08-19 14:45:00,537.14,537.14,537.14,537.14,100.0,537.14,537.14,537.14,537.14,100.0
2014-08-19 14:50:00,537.14,537.14,537.14,537.14,100.0,537.14,537.14,537.14,537.14,100.0
2014-08-19 14:55:00,537.1,537.13,536.82,537.12,1100.0,537.1,537.13,536.82,537.12,1100.0
2014-08-19 15:00:00,537.13,537.13,536.9,537.0,400.0,537.13,537.13,536.9,537.0,400.0
2014-08-19 15:05:00,537.0,537.0,536.84,537.0,800.0,537.0,537.0,536.84,537.0,800.0
2014-08-19 15:10:00,536.83,536.98,536.76,536.85,2700.0,536.83,536.98,536.76,536.85,2700.0
2014-08-19 15:15:00,536.84,536.91,536.71,536.71,1200.0,536.84,536.91,536.71,536.71,1200.0
2014-08-19 15:20:00,536.82,536.97,536.7,536.85,1100.0,536.82,536.97,536.7,536.85,1100.0
2014-08-19 15:25:00,536.83,536.89,536.58,536.58,1200.0,536.83,536.89,536.58,536.58,1200.0
2014-08-19 15:30:00,536.82,536.82,536.49,536.61,500.0,536.82,536.82,536.49,536.61,500.0
2014-08-19 15:35:00,536.81,536.81,536.3,536.54,2200.0,536.81,536.81,536.3,536.54,2200.0
2014-08-19 15:40:00,536.44,536.51,536.38,536.38,1200.0,536.44,536.51,536.38,536.38,1200.0
2014-08-19 15:45:00,536.47,536.65,536.15,536.23,2600.0,536.47,536.65,536.15,536.23,2600.0
2014-08-19 15:50:00,536.51,536.85,536.5,536.85,1800.0,536.51,536.85,536.5,536.85,1800.0
2014-08-19 15:55:00,536.98,537.04,536.5,536.74,5300.0,536.98,537.04,536.5,536.74,5300.0
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 09:35:00,533.26,533.26,533.26,533.26,0.0,533.26,533.26,533.26,533.26,0.0
2014-08-20 09:40:00,534.14,534.35,534.14,534.14,1500.0,534.14,534.35,534.14,534.14,1500.0
2014-08-20 09:45:00,534.62,534.62,532.69,533.0,13800.0,534.62,534.62,532.69,533.0,13800.0
2014-08-20 09:50:00,533.04,533.59,533.04,533.59,1100.0,533.04,533.59,533.04,533.59,1100.0
2014-08-20 09:55:00,533.65,534.0,533.6,533.68,1800.0,533.65,534.0,533.6,533.68,1800.0
2014-08-20 10:00:00,533.6,533.6,532.41,533.07,3600.0,533.6,533.6,532.41,533.07,3600.0
2014-08-20 10:05:00,532.61,532.61,532.0,532.0,800.0,532.61,532.61,532.0,532.0,800.0
2014-08-20 10:10:00,531.95,531.95,531.46,531.83,3900.0,531.95,531.95,531.46,531.83,3900.0
2014-08-20 10:15:00,532.07,533.23,532.07,532.92,1900.0,532.07,533.23,532.07,532.92,1900.0
2014-08-20 10:20:00,533.15,533.51,533.15,533.27,1800.0,533.15,533.51,533.15,533.27,1800.0
2014-08-20 10:25:00,533.12,533.51,532.92,533.38,1800.0,533.12,533.51,532.92,533.38,1800.0
2014-08-20 10:30:00,533.31,533.35,532.97,532.98,1200.0,533.31,533.35,532.97,532.98,1200.0
2014-08-20 10:35:00,533.0,533.0,531.91,531.91,3100.0,533.0,533.0,531.91,531.91,3100.0
2014-08-20 10:40:00,532.12,532.12,532.12,532.12,100.0,532.12,532.12,532.12,532.12,100.0
2014-08-20 10:45:00,531.82,533.09,531.77,532.75,3100.0,531.82,533.09,531.77,532.75,3100.0
2014-08-20 10:50:00,532.81,533.09,532.19,532.82,2200.0,532.81,533.09,532.19,532.82,2200.0
2014-08-20 10:55:00,532.52,532.81,532.39,532.81,900.0,532.52,532.81,532.39,532.81,900.0
2014-08-20 11:00:00,532.7,533.19,532.7,533.0,800.0,532.7,533.19,532.7,533.0,800.0
2014-08-20 11:05:00,532.92,533.38,532.92,533.38,700.0,532.92,533.38,532.92,533.38,700.0
2014-08-20 11:10:00,533.19,533.61,533.04,533.61,1100.0,533.19,533.61,533.04,533.61,1100.0
2014-08-20 11:15:00,533.81,533.81,532.91,533.59,4100.0,533.81,533.81,532.91,533.59,4100.0
2014-08-20 11:20:00,533.77,533.88,533.67,533.8,1100.0,533.77,533.88,533.67,533.8,1100.0
2014-08-20 11:25:00,533.79,534.37,533.78,534.13,1500.0,533.79,534.37,533.78,534.13,1500.0
2014-08-20 11:30:00,534.51,534.9,534.42,534.42,1700.0,534.51,534.9,534.42,534.42,1700.0
2014-08-20 11:35:00,534.42,535.22,534.41,535.16,1400.0,534.42,535.22,534.41,535.16,1400.0
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 11:45:00,534.81,534.81,534.81,534.81,0.0,534.81,534.81,534.81,534.81,0.0
2014-08-20 11:50:00,534.91,535.4,534.91,535.4,600.0,534.91,535.4,534.91,535.4,600.0
2014-08-20 11:55:00,535.12,535.12,535.09,535.09,200.0,535.12,535.12,535.09,535.09,200.0
2014-08-20 12:00:00,535.03,535.39,535.03,535.39,400.0,535.03,535.39,535.03,535.39,400.0
2014-08-20 12:05:00,535.08,535.5,535.04,535.04,500.0,535.08,535.5,535.04,535.04,500.0
2014-08-20 12:10:00,535.26,535.26,535.02,535.02,200.0,535.26,535.26,535.02,535.02,200.0
2014-08-20 12:15:00,535.07,535.07,535.07,535.07,100.0,535.07,535.07,535.07,535.07,100.0
2014-08-20 12:20:00,535.29,535.29,535.04,535.04,200.0,535.29,535.29,535.04,535.04,200.0
2014-08-20 12:25:00,535.44,535.71,535.16,535.71,600.0,535.44,535.71,535.16,535.71,600.0
2014-08-20 12:30:00,535.71,535.71,535.71,535.71,100.0,535.71,535.71,535.71,535.71,100.0
2014-08-20 12:35:00,535.79,535.79,535.79,535.79,100.0,535.79,535.79,535.79,535.79,100.0
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 12:45:00,535.58,535.58,535.58,535.58,0.0,535.58,535.58,535.58,535.58,0.0
2014-08-20 12:50:00,535.89,535.89,535.89,535.89,100.0,535.89,535.89,535.89,535.89,100.0
2014-08-20 12:55:00,535.71,535.71,535.31,535.31,600.0,535.71,535.71,535.31,535.31,600.0
2014-08-20 13:00:00,535.29,535.29,535.08,535.08,600.0,535.29,535.29,535.08,535.08,600.0
2014-08-20 13:05:00,535.31,535.55,535.31,535.48,800.0,535.31,535.55,535.31,535.48,800.0
2014-08-20 13:10:00,535.67,536.06,535.64,536.06,600.0,535.67,536.06,535.64,536.06,600.0
2014-08-20 13:15:00,536.63,536.78,536.63,536.78,200.0,536.63,536.78,536.63,536.78,200.0
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 13:25:00,537.09,537.09,537.09,537.09,0.0,537.09,537.09,537.09,537.09,0.0
2014-08-20 13:30:00,536.69,536.69,536.63,536.63,200.0,536.69,536.69,536.63,536.63,200.0
2014-08-20 13:35:00,536.7,537.26,536.7,537.26,700.0,536.7,537.26,536.7,537.26,700.0
2014-08-20 13:40:00,537.5,537.86,537.5,537.86,700.0,537.5,537.86,537.5,537.86,700.0
2014-08-20 13:45:00,537.68,537.97,537.58,537.92,700.0,537.68,537.97,537.58,537.92,700.0
2014-08-20 13:50:00,537.67,537.95,537.67,537.8,400.0,537.67,537.95,537.67,537.8,400.0
2014-08-20 13:55:00,537.98,538.0,537.59,537.84,2000.0,537.98,538.0,537.59,537.84,2000.0
2014-08-20 14:00:00,537.72,537.94,537.09,537.3,3600.0,537.72,537.94,537.09,537.3,3600.0
2014-08-20 14:05:00,537.03,537.29,536.46,537.06,2000.0,537.03,537.29,536.46,537.06,2000.0
2014-08-20 14:10:00,537.08,537.08,536.6,536.6,700.0,537.08,537.08,536.6,536.6,700.0
2014-08-20 14:15:00,536.14,537.5,536.06,536.88,5000.0,536.14,537.5,536.06,536.88,5000.0
2014-08-20 14:20:00,537.03,537.03,536.85,536.85,400.0,537.03,537.03,536.85,536.85,400.0
2014-08-20 14:25:00,537.08,537.08,536.6,536.78,500.0,537.08,537.08,536.6,536.78,500.0
2014-08-20 14:30:00,536.75,536.96,536.56,536.72,1500.0,536.75,536.96,536.56,536.72,1500.0
2014-08-20 14:35:00,537.0,537.72,537.0,537.62,2400.0,537.0,537.72,537.0,537.62,2400.0
2014-08-20 14:40:00,537.44,537.44,537.41,537.41,600.0,537.44,537.44,537.41,537.41,600.0
2014-08-20 14:45:00,537.22,537.67,537.22,537.29,1400.0,537.22,537.67,537.22,537.29,1400.0
2014-08-20 14:50:00,537.6,538.07,537.52,537.85,3500.0,537.6,538.07,537.52,537.85,3500.0
2014-08-20 14:55:00,537.84,538.0,537.51,537.83,2000.0,537.84,538.0,537.51,537.83,2000.0
2014-08-20 15:00:00,537.84,538.15,537.78,537.97,900.0,537.84,538.15,537.78,537.97,900.0
2014-08-20 15:05:00,538.26,538.65,538.13,538.65,1200.0,538.26,538.65,538.13,538.65,1200.0
2014-08-20 15:10:00,538.65,538.65,538.65,538.65,0.0,538.65,538.65,538.65,538.65,0.0
2014-08-20 15:15:00,538.35,538.4,538.22,538.22,600.0,538.35,538.4,538.22,538.22,600.0
2014-08-20 15:20:00,538.57,538.57,538.25,538.25,200.0,538.57,538.57,538.25,538.25,200.0
2014-08-20 15:25:00,538.57,538.6,538.26,538.6,400.0,538.57,538.6,538.26,538.6,400.0
2014-08-20 15:30:00,538.31,538.59,538.05,538.43,4000.0,538.31,538.59,538.05,538.43,4000.0
2014-08-20 15:35:00,538.3,538.63,538.24,538.24,2300.0,538.3,538.63,538.24,538.24,2300.0
2014-08-20 15:40:00,538.31,538.54,538.16,538.27,3200.0,538.31,538.54,538.16,538.27,3200.0
2014-08-20 15:45:00,538.42,538.5,538.21,538.35,4900.0,538.42,538.5,538.21,538.35,4900.0
2014-08-20 15:50:00,538.37,538.7,538.37,538.61,4600.0,538.37,538.7,538.37,538.61,4600.0
2014-08-20 15:55:00,538.69,538.69,537.81,538.0,8400.0,538.69,538.69,537.81,538.0,8400.0
2014-08-21 09:30:00,538.06,538.9,536.89,536.89,1200.0,538.06,538.9,536.89,536.89,1200.0
2014-08-21 09:35:00,537.88,538.0,536.94,537.04,1100.0,537.88,538.0,536.94,537.04,1100.0
2014-08-21 09:40:00,537.96,538.45,537.03,538.03,7900.0,537.96,538.45,537.03,538.03,7900.0
2014-08-21 09:45:00,537.34,538.35,537.02,537.29,2000.0,537.34,538.35,537.02,537.29,2000.0
2014-08-21 09:50:00,537.5,537.77,537.45,537.77,800.0,537.5,537.77,537.45,537.77,800.0
2014-08-21 09:55:00,537.77,537.77,536.89,537.64,900.0,537.77,537.77,536.89,537.64,900.0
2014-08-21 10:00:00,536.91,537.55,536.91,537.01,1000.0,536.91,537.55,536.91,537.01,1000.0
2014-08-21 10:05:00,536.88,536.92,536.26,536.9,900.0,536.88,536.92,536.26,536.9,900.0
2014-08-21 10:10:00,536.7,536.97,536.66,536.68,600.0,536.7,536.97,536.66,536.68,600.0
2014-08-21 10:15:00,537.25,537.55,536.7,537.55,2800.0,537.25,537.55,536.7,537.55,2800.0
2014-08-21 10:20:00,537.3,537.39,537.05,537.13,500.0,537.3,537.39,537.05,537.13,500.0
2014-08-21 10:25:00,537.23,537.23,536.97,536.97,300.0,537.23,537.23,536.97,536.97,300.0
2014-08-21 10:30:00,536.97,537.07,536.63,536.63,1000.0,536.97,537.07,536.63,536.63,1000.0
2014-08-21 10:35:00,537.01,537.55,536.49,537.09,4300.0,537.01,537.55,536.49,537.09,4300.0
2014-08-21 10:40:00,536.87,536.94,536.73,536.91,600.0,536.87,536.94,536.73,536.91,600.0
2014-08-21 10:45:00,537.0,537.5,536.78,537.36,1200.0,537.0,537.5,536.78,537.36,1200.0
2014-08-21 10:50:00,537.48,538.3,536.85,538.03,7600.0,537.48,538.3,536.85,538.03,7600.0
2014-08-21 10:55:00,538.0,538.81,538.0,538.78,4300.0,538.0,538.81,538.0,538.78,4300.0
2014-08-21 11:00:00,538.88,539.63,538.49,539.63,5300.0,538.88,539.63,538.49,539.63,5300.0
2014-08-21 11:05:00,539.78,540.69,539.19,540.59,3400.0,539.78,540.69,539.19,540.59,3400.0
2014-08-21 11:10:00,540.27,540.27,540.27,540.27,100.0,540.27,540.27,540.27,540.27,100.0
2014-08-21 11:15:00,540.51,540.51,540.0,540.45,1200.0,540.51,540.51,540.0,540.45,1200.0
2014-08-21 11:20:00,540.58,540.58,539.8,539.8,600.0,540.58,540.58,539.8,539.8,600.0
2014-08-21 11:25:00,539.75,539.75,539.67,539.67,300.0,539.75,539.75,539.67,539.67,300.0
2014-08-21 11:30:00,539.77,539.77,539.34,539.61,600.0,539.77,539.77,539.34,539.61,600.0
2014-08-21 11:35:00,539.63,539.71,539.31,539.71,2400.0,539.63,539.71,539.31,539.71,2400.0
2014-08-21 11:40:00,539.65,539.79,539.22,539.71,900.0,539.65,539.79,539.22,539.71,900.0
2014-08-21 11:45:00,539.71,539.71,539.45,539.5,2000.0,539.71,539.71,539.45,539.5,2000.0
2014-08-21 11:50:00,539.71,539.84,539.57,539.62,1200.0,539.71,539.84,539.57,539.62,1200.0
2014-08-21 11:55:00,539.65,539.65,539.58,539.58,200.0,539.65,539.65,539.58,539.58,200.0
2014-08-21 12:00:00,539.75,539.93,539.73,539.9,500.0,539.75,539.93,539.73,539.9,500.0
2014-08-21 12:05:00,539.94,540.2,539.85,539.89,1400.0,539.94,540.2,539.85,539.89,1400.0
2014-08-21 12:10:00,540.07,540.09,540.06,540.09,900.0,540.07,540.09,540.06,540.09,900.0
2014-08-21 12:15:00,540.35,540.35,540.18,540.19,400.0,540.35,540.35,540.18,540.19,400.0
2014-08-21 12:20:00,539.85,540.14,539.85,540.14,200.0,539.85,540.14,539.85,540.14,200.0
2014-08-21 12:25:00,540.0,540.0,539.3,539.3,1900.0,540.0,540.0,539.3,539.3,1900.0
2014-08-21 12:30:00,539.27,539.29,539.27,539.28,400.0,539.27,539.29,539.27,539.28,400.0
2014-08-21 12:35:00,539.01,539.3,539.01,539.3,900.0,539.01,539.3,539.01,539.3,900.0
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 12:45:00,539.13,539.13,539.13,539.13,0.0,539.13,539.13,539.13,539.13,0.0
2014-08-21 12:50:00,538.77,538.78,538.62,538.62,300.0,538.77,538.78,538.62,538.62,300.0
2014-08-21 12:55:00,538.44,538.52,538.27,538.35,2000.0,538.44,538.52,538.27,538.35,2000.0
2014-08-21 13:00:00,539.02,539.24,539.02,539.24,600.0,539.02,539.24,539.02,539.24,600.0
2014-08-21 13:05:00,539.33,540.52,539.33,540.52,4500.0,539.33,540.52,539.33,540.52,4500.0
2014-08-21 13:10:00,540.11,540.7,540.11,540.61,800.0,540.11,540.7,540.11,540.61,800.0
2014-08-21 13:15:00,540.66,540.66,540.66,540.66,100.0,540.66,540.66,540.66,540.66,100.0
2014-08-21 13:20:00,541.06,541.06,541.06,541.06,200.0,541.06,541.06,541.06,541.06,200.0
2014-08-21 13:25:00,541.07,541.07,540.94,540.94,400.0,541.07,541.07,540.94,540.94,400.0
2014-08-21 13:30:00,540.83,540.94,540.83,540.94,200.0,540.83,540.94,540.83,540.94,200.0
2014-08-21 13:35:00,540.72,540.96,540.57,540.78,900.0,540.72,540.96,540.57,540.78,900.0
2014-08-21 13:40:00,540.8,540.99,540.64,540.64,700.0,540.8,540.99,540.64,540.64,700.0
2014-08-21 13:45:00,540.89,540.89,540.89,540.89,100.0,540.89,540.89,540.89,540.89,100.0
2014-08-21 13:50:00,540.64,540.64,540.62,540.62,300.0,540.64,540.64,540.62,540.62,300.0
2014-08-21 13:55:00,540.56,540.61,540.2,540.61,900.0,540.56,540.61,540.2,540.61,900.0
2014-08-21 14:00:00,540.24,540.45,540.24,540.44,300.0,540.24,540.45,540.24,540.44,300.0
2014-08-21 14:05:00,540.2,540.2,540.2,540.2,100.0,540.2,540.2,540.2,540.2,100.0
2014-08-21 14:10:00,540.0,540.0,539.68,539.85,1200.0,540.0,540.0,539.68,539.85,1200.0
2014-08-21 14:15:00,539.64,539.74,539.64,539.74,200.0,539.64,539.74,539.64,539.74,200.0
2014-08-21 14:20:00,539.42,539.7,539.42,539.7,200.0,539.42,539.7,539.42,539.7,200.0
2014-08-21 14:25:00,539.4,539.6,539.37,539.6,400.0,539.4,539.6,539.37,539.6,400.0
2014-08-21 14:30:00,539.25,539.25,539.13,539.13,300.0,539.25,539.25,539.13,539.13,300.0
2014-08-21 14:35:00,539.07,539.07,539.07,539.07,100.0,539.07,539.07,539.07,539.07,100.0
2014-08-21 14:40:00,539.31,539.31,539.08,539.08,400.0,539.31,539.31,539.08,539.08,400.0
2014-08-21 14:45:00,539.05,539.53,539.05,539.53,200.0,539.05,539.53,539.05,539.53,200.0
2014-08-21 14:50:00,539.05,539.3,539.03,539.3,500.0,539.05,539.3,539.03,539.3,500.0
2014-08-21 14:55:00,539.25,539.33,539.07,539.15,1000.0,539.25,539.33,539.07,539.15,1000.0
2014-08-21 15:00:00,539.25,539.25,538.67,538.67,500.0,539.25,539.25,538.67,538.67,500.0
2014-08-21 15:05:00,538.75,538.75,538.75,538.75,100.0,538.75,538.75,538.75,538.75,100.0
2014-08-21 15:10:00,538.81,539.06,538.81,539.06,500.0,538.81,539.06,538.81,539.06,500.0
2014-08-21 15:15:00,538.81,539.04,538.29,538.3,1500.0,538.81,539.04,538.29,538.3,1500.0
2014-08-21 15:20:00,538.46,538.55,538.17,538.17,1200.0,538.46,538.55,538.17,538.17,1200.0
2014-08-21 15:25:00,538.21,538.39,538.15,538.15,900.0,538.21,538.39,538.15,538.15,900.0
2014-08-21 15:30:00,538.15,538.58,538.15,538.33,1000.0,538.15,538.58,538.15,538.33,1000.0
2014-08-21 15:35:00,538.06,538.45,538.06,538.14,1000.0,538.06,538.45,538.06,538.14,1000.0
2014-08-21 15:40:00,538.13,538.17,538.09,538.09,700.0,538.13,538.17,538.09,538.09,700.0
2014-08-21 15:45:00,537.86,538.26,537.86,537.95,2300.0,537.86,538.26,537.86,537.95,2300.0
2014-08-21 15:50:00,538.08,538.12,537.76,537.94,2000.0,538.08,538.12,537.76,537.94,2000.0
2014-08-21 15:55:00,537.95,538.01,537.39,537.88,5300.0,537.95,538.01,537.39,537.88,5300.0
2014-08-22 09:30:00,538.42,539.39,538.0,538.0,1900.0,538.42,539.39,538.0,538.0,1900.0
2014-08-22 09:35:00,538.13,538.25,537.47,537.47,1600.0,538.13,538.25,537.47,537.47,1600.0
2014-08-22 09:40:00,538.37,538.37,537.47,537.47,200.0,538.37,538.37,537.47,537.47,200.0
2014-08-22 09:45:00,537.72,538.23,537.67,537.83,700.0,537.72,538.23,537.67,537.83,700.0
2014-08-22 09:50:00,537.91,537.91,537.91,537.91,100.0,537.91,537.91,537.91,537.91,100.0
2014-08-22 09:55:00,538.29,538.29,537.67,537.68,2700.0,538.29,538.29,537.67,537.68,2700.0
2014-08-22 10:00:00,537.75,537.98,537.03,537.04,1300.0,537.75,537.98,537.03,537.04,1300.0
2014-08-22 10:05:00,537.2,537.67,536.92,537.67,3100.0,537.2,537.67,536.92,537.67,3100.0
2014-08-22 10:10:00,537.48,537.58,537.48,537.58,800.0,537.48,537.58,537.48,537.58,800.0
2014-08-22 10:15:00,537.33,537.87,537.33,537.87,700.0,537.33,537.87,537.33,537.87,700.0
2014-08-22 10:20:00,537.36,537.78,537.2,537.78,600.0,537.36,537.78,537.2,537.78,600.0
2014-08-22 10:25:00,537.33,537.8,537.33,537.8,300.0,537.33,537.8,537.33,537.8,300.0
2014-08-22 10:30:00,537.85,538.91,537.85,538.17,1100.0,537.85,538.91,537.85,538.17,1100.0
2014-08-22 10:35:00,538.92,538.92,538.12,538.42,800.0,538.92,538.92,538.12,538.42,800.0
2014-08-22 10:40:00,538.2,538.2,538.2,538.2,100.0,538.2,538.2,538.2,538.2,100.0
2014-08-22 10:45:00,537.87,537.87,537.76,537.76,200.0,537.87,537.87,537.76,537.76,200.0
2014-08-22 10:50:00,538.27,538.27,537.75,538.02,500.0,538.27,538.27,537.75,538.02,500.0
2014-08-22 10:55:00,537.48,537.61,537.03,537.17,700.0,537.48,537.61,537.03,537.17,700.0
2014-08-22 11:00:00,537.17,537.17,537.17,537.17,0.0,537.17,537.17,537.17,537.17,0.0
2014-08-22 11:05:00,537.2,537.21,536.58,537.0,2700.0,537.2,537.21,536.58,537.0,2700.0
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 11:15:00,537.28,537.28,537.28,537.28,0.0,537.28,537.28,537.28,537.28,0.0
2014-08-22 11:20:00,536.95,536.95,536.95,536.95,100.0,536.95,536.95,536.95,536.95,100.0
2014-08-22 11:25:00,536.66,537.38,536.66,537.38,300.0,536.66,537.38,536.66,537.38,300.0
2014-08-22 11:30:00,537.18,537.49,537.18,537.21,300.0,537.18,537.49,537.18,537.21,300.0
2014-08-22 11:35:00,537.25,537.39,536.91,536.91,800.0,537.25,537.39,536.91,536.91,800.0
2014-08-22 11:40:00,537.2,537.21,536.89,537.21,3300.0,537.2,537.21,536.89,537.21,3300.0
2014-08-22 11:45:00,537.07,537.07,536.69,536.69,200.0,537.07,537.07,536.69,536.69,200.0
2014-08-22 11:50:00,536.71,537.11,536.71,537.07,1800.0,536.71,537.11,536.71,537.07,1800.0
2014-08-22 11:55:00,537.15,537.15,537.15,537.15,100.0,537.15,537.15,537.15,537.15,100.0
2014-08-22 12:00:00,537.31,537.45,537.31,537.45,300.0,537.31,537.45,537.31,537.45,300.0
2014-08-22 12:05:00,536.97,537.19,536.95,536.95,300.0,536.97,537.19,536.95,536.95,300.0
2014-08-22 12:10:00,536.9,536.95,536.9,536.9,800.0,536.9,536.95,536.9,536.9,800.0
2014-08-22 12:15:00,537.0,537.01,537.0,537.0,1600.0,537.0,537.01,537.0,537.0,1600.0
2014-08-22 12:20:00,537.0,537.44,536.92,536.96,1200.0,537.0,537.44,536.92,536.96,1200.0
2014-08-22 12:25:00,537.01,537.29,536.88,537.29,2100.0,537.01,537.29,536.88,537.29,2100.0
2014-08-22 12:30:00,537.22,537.25,537.06,537.06,800.0,537.22,537.25,537.06,537.06,800.0
2014-08-22 12:35:00,537.26,537.26,537.02,537.25,800.0,537.26,537.26,537.02,537.25,800.0
2014-08-22 12:40:00,537.27,537.27,536.95,537.01,800.0,537.27,537.27,536.95,537.01,800.0
2014-08-22 12:45:00,536.92,537.26,536.92,537.26,700.0,536.92,537.26,536.92,537.26,700.0
2014-08-22 12:50:00,537.04,537.04,536.84,536.84,200.0,537.04,537.04,536.84,536.84,200.0
2014-08-22 12:55:00,536.89,537.12,536.89,537.12,200.0,536.89,537.12,536.89,537.12,200.0
2014-08-22 13:00:00,537.23,537.23,536.99,536.99,400.0,537.23,537.23,536.99,536.99,400.0
2014-08-22 13:05:00,536.99,537.3,536.95,537.04,1200.0,536.99,537.3,536.95,537.04,1200.0
2014-08-22 13:10:00,537.2,537.25,536.88,537.09,2200.0,537.2,537.25,536.88,537.09,2200.0
2014-08-22 13:15:00,536.64,537.02,536.64,537.0,300.0,536.64,537.02,536.64,537.0,300.0
2014-08-22 13:20:00,537.09,537.14,536.65,537.09,1000.0,537.09,537.14,536.65,537.09,1000.0
2014-08-22 13:25:00,537.14,537.29,537.01,537.29,1100.0,537.14,537.29,537.01,537.29,1100.0
2014-08-22 13:30:00,537.49,537.49,537.13,537.3,800.0,537.49,537.49,537.13,537.3,800.0
2014-08-22 13:35:00,537.12,537.17,536.63,536.87,900.0,537.12,537.17,536.63,536.87,900.0
2014-08-22 13:40:00,536.95,537.07,536.68,536.68,400.0,536.95,537.07,536.68,536.68,400.0
2014-08-22 13:45:00,537.03,537.06,536.56,537.0,700.0,537.03,537.06,536.56,537.0,700.0
2014-08-22 13:50:00,537.06,537.11,536.7,536.92,900.0,537.06,537.11,536.7,536.92,900.0
2014-08-22 13:55:00,537.06,537.07,536.73,537.07,500.0,537.06,537.07,536.73,537.07,500.0
2014-08-22 14:00:00,537.24,537.26,537.06,537.09,700.0,537.24,537.26,537.06,537.09,700.0
2014-08-22 14:05:00,537.1,537.31,536.9,537.16,1200.0,537.1,537.31,536.9,537.16,1200.0
2014-08-22 14:10:00,536.94,537.01,536.61,536.76,900.0,536.94,537.01,536.61,536.76,900.0
2014-08-22 14:15:00,536.81,537.1,536.81,537.1,1300.0,536.81,537.1,536.81,537.1,1300.0
2014-08-22 14:20:00,537.01,537.18,536.94,536.96,1600.0,537.01,537.18,536.94,536.96,1600.0
2014-08-22 14:25:00,537.0,537.0,536.88,536.93,6800.0,537.0,537.0,536.88,536.93,6800.0
2014-08-22 14:30:00,536.93,537.1,536.51,537.04,4900.0,536.93,537.1,536.51,537.04,4900.0
2014-08-22 14:35:00,537.08,537.14,536.62,536.7,1800.0,537.08,537.14,536.62,536.7,1800.0
2014-08-22 14:40:00,536.64,537.01,536.64,536.94,900.0,536.64,537.01,536.64,536.94,900.0
2014-08-22 14:45:00,537.09,537.3,536.9,537.3,700.0,537.09,537.3,536.9,537.3,700.0
2014-08-22 14:50:00,536.96,537.19,536.89,536.89,1900.0,536.96,537.19,536.89,536.89,1900.0
2014-08-22 14:55:00,536.96,537.19,536.84,537.08,1800.0,536.96,537.19,536.84,537.08,1800.0
2014-08-22 15:00:00,536.93,537.2,536.82,537.06,1300.0,536.93,537.2,536.82,537.06,1300.0
2014-08-22 15:05:00,537.2,537.3,537.0,537.0,4200.0,537.2,537.3,537.0,537.0,4200.0
2014-08-22 15:10:00,537.0,537.26,536.75,536.87,1300.0,537.0,537.26,536.75,536.87,1300.0
2014-08-22 15:15:00,536.89,537.12,536.89,537.12,400.0,536.89,537.12,536.89,537.12,400.0
2014-08-22 15:20:00,537.09,537.13,536.8,536.8,900.0,537.09,537.13,536.8,536.8,900.0
2014-08-22 15:25:00,536.8,537.03,536.8,537.0,900.0,536.8,537.03,536.8,537.0,900.0
2014-08-22 15:30:00,536.94,537.04,536.5,537.04,2700.0,536.94,537.04,536.5,537.04,2700.0
2014-08-22 15:35:00,537.13,537.13,536.92,537.07,2500.0,537.13,537.13,536.92,537.07,2500.0
2014-08-22 15:40:00,537.09,537.1,536.7,536.81,3200.0,537.09,537.1,536.7,536.81,3200.0
2014-08-22 15:45:00,536.91,536.99,536.74,536.99,3700.0,536.91,536.99,536.74,536.99,3700.0
2014-08-22 15:50:00,537.07,537.38,536.97,537.26,4600.0,537.07,537.38,536.97,537.26,4600.0
2014-08-22 15:55:00,537.32,537.55,537.13,537.44,6000.0,537.32,537.55,537.13,537.44,6000.0
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 09:35:00,538.08,538.08,538.08,538.08,0.0,538.08,538.08,538.08,538.08,0.0
2014-08-25 09:40:00,538.08,538.08,538.08,538.08,0.0,538.08,538.08,538.08,538.08,0.0
2014-08-25 09:45:00,538.82,538.82,538.07,538.08,400.0,538.82,538.82,538.07,538.08,400.0
2014-08-25 09:50:00,538.12,538.6,538.07,538.55,600.0,538.12,538.6,538.07,538.55,600.0
2014-08-25 09:55:00,538.25,538.25,538.0,538.0,1800.0,538.25,538.25,538.0,538.0,1800.0
2014-08-25 10:00:00,538.02,538.27,537.47,537.64,1200.0,538.02,538.27,537.47,537.64,1200.0
2014-08-25 10:05:00,537.64,537.7,537.64,537.7,200.0,537.64,537.7,537.64,537.7,200.0
2014-08-25 10:10:00,538.21,538.21,538.21,538.21,100.0,538.21,538.21,538.21,538.21,100.0
2014-08-25 10:15:00,537.71,537.8,537.65,537.65,300.0,537.71,537.8,537.65,537.65,300.0
2014-08-25 10:20:00,537.65,537.65,537.65,537.65,0.0,537.65,537.65,537.65,537.65,0.0
2014-08-25 10:25:00,538.08,538.12,538.06,538.12,500.0,538.08,538.12,538.06,538.12,500.0
2014-08-25 10:30:00,538.38,538.74,538.28,538.65,700.0,538.38,538.74,538.28,538.65,700.0
2014-08-25 10:35:00,538.84,538.93,538.66,538.9,400.0,538.84,538.93,538.66,538.9,400.0
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 10:45:00,538.85,538.85,538.85,538.85,0.0,538.85,538.85,538.85,538.85,0.0
2014-08-25 10:50:00,539.18,539.18,539.18,539.18,100.0,539.18,539.18,539.18,539.18,100.0
2014-08-25 10:55:00,539.24,539.24,539.24,539.24,300.0,539.24,539.24,539.24,539.24,300.0
2014-08-25 11:00:00,539.06,539.63,539.06,539.63,300.0,539.06,539.63,539.06,539.63,300.0
2014-08-25 11:05:00,539.63,540.0,539.63,540.0,400.0,539.63,540.0,539.63,540.0,400.0
2014-08-25 11:10:00,540.0,540.0,539.96,539.96,300.0,540.0,540.0,539.96,539.96,300.0
2014-08-25 11:15:00,539.66,539.89,539.66,539.67,600.0,539.66,539.89,539.66,539.67,600.0
2014-08-25 11:20:00,539.67,539.67,539.67,539.67,0.0,539.67,539.67,539.67,539.67,0.0
2014-08-25 11:25:00,539.65,540.0,539.65,540.0,600.0,539.65,540.0,539.65,540.0,600.0
2014-08-25 11:30:00,540.56,540.63,540.09,540.63,500.0,540.56,540.63,540.09,540.63,500.0
2014-08-25 11:35:00,540.56,540.56,540.56,540.56,100.0,540.56,540.56,540.56,540.56,100.0
2014-08-25 11:40:00,540.98,541.23,540.98,541.23,400.0,540.98,541.23,540.98,541.23,400.0
2014-08-25 11:45:00,541.7,541.71,541.48,541.5,700.0,541.7,541.71,541.48,541.5,700.0
2014-08-25 11:50:00,541.5,541.85,541.5,541.71,1000.0,541.5,541.85,541.5,541.71,1000.0
2014-08-25 11:55:00,541.7,541.81,541.7,541.72,600.0,541.7,541.81,541.7,541.72,600.0
2014-08-25 12:00:00,541.85,541.85,541.61,541.76,300.0,541.85,541.85,541.61,541.76,300.0
2014-08-25 12:05:00,541.53,541.53,541.53,541.53,100.0,541.53,541.53,541.53,541.53,100.0
2014-08-25 12:10:00,541.42,541.42,541.36,541.36,200.0,541.42,541.42,541.36,541.36,200.0
2014-08-25 12:15:00,541.1,541.38,541.08,541.09,1200.0,541.1,541.38,541.08,541.09,1200.0
2014-08-25 12:20:00,541.11,541.69,541.11,541.69,1100.0,541.11,541.69,541.11,541.69,1100.0
2014-08-25 12:25:00,541.49,541.49,540.96,540.96,500.0,541.49,541.49,540.96,540.96,500.0
2014-08-25 12:30:00,541.16,541.16,541.16,541.16,100.0,541.16,541.16,541.16,541.16,100.0
2014-08-25 12:35:00,541.45,541.45,541.45,541.45,300.0,541.45,541.45,541.45,541.45,300.0
2014-08-25 12:40:00,541.45,541.45,541.45,541.45,0.0,541.45,541.45,541.45,541.45,0.0
2014-08-25 12:45:00,541.72,541.76,541.72,541.76,300.0,541.72,541.76,541.72,541.76,300.0
2014-08-25 12:50:00,541.85,541.85,541.85,541.85,100.0,541.85,541.85,541.85,541.85,100.0
2014-08-25 12:55:00,541.71,541.86,541.71,541.86,300.0,541.71,541.86,541.71,541.86,300.0
2014-08-25 13:00:00,541.69,541.78,541.67,541.78,300.0,541.69,541.78,541.67,541.78,300.0
2014-08-25 13:05:00,541.51,541.51,541.51,541.51,100.0,541.51,541.51,541.51,541.51,100.0
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 13:15:00,541.07,541.07,541.07,541.07,0.0,541.07,541.07,541.07,541.07,0.0
2014-08-25 13:20:00,541.09,541.09,541.09,541.09,100.0,541.09,541.09,541.09,541.09,100.0
2014-08-25 13:25:00,541.22,541.66,541.13,541.66,600.0,541.22,541.66,541.13,541.66,600.0
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 13:35:00,541.66,541.66,541.66,541.66,0.0,541.66,541.66,541.66,541.66,0.0
2014-08-25 13:40:00,541.91,541.91,541.91,541.91,200.0,541.91,541.91,541.91,541.91,200.0
2014-08-25 13:45:00,541.5,542.05,541.5,542.05,400.0,541.5,542.05,541.5,542.05,400.0
2014-08-25 13:50:00,542.05,542.07,541.92,541.92,300.0,542.05,542.07,541.92,541.92,300.0
2014-08-25 13:55:00,542.2,542.3,542.02,542.1,900.0,542.2,542.3,542.02,542.1,900.0
2014-08-25 14:00:00,542.29,542.29,541.83,541.84,900.0,542.29,542.29,541.83,541.84,900.0
2014-08-25 14:05:00,541.83,541.89,541.83,541.89,200.0,541.83,541.89,541.83,541.89,200.0
2014-08-25 14:10:00,541.7,541.7,541.7,541.7,100.0,541.7,541.7,541.7,541.7,100.0
2014-08-25 14:15:00,542.05,542.08,541.81,541.98,400.0,542.05,542.08,541.81,541.98,400.0
2014-08-25 14:20:00,541.88,541.88,541.43,541.73,700.0,541.88,541.88,541.43,541.73,700.0
2014-08-25 14:25:00,541.21,541.26,541.21,541.26,200.0,541.21,541.26,541.21,541.26,200.0
2014-08-25 14:30:00,541.62,541.62,541.18,541.34,600.0,541.62,541.62,541.18,541.34,600.0
2014-08-25 14:35:00,541.0,541.37,541.0,541.37,400.0,541.0,541.37,541.0,541.37,400.0
2014-08-25 14:40:00,541.4,541.4,541.08,541.08,300.0,541.4,541.4,541.08,541.08,300.0
2014-08-25 14:45:00,541.33,541.33,541.06,541.09,2500.0,541.33,541.33,541.06,541.09,2500.0
2014-08-25 14:50:00,541.01,541.21,541.01,541.16,1100.0,541.01,541.21,541.01,541.16,1100.0
2014-08-25 14:55:00,541.17,541.25,541.14,541.24,900.0,541.17,541.25,541.14,541.24,900.0
2014-08-25 15:00:00,541.0,541.0,540.9,540.9,200.0,541.0,541.0,540.9,540.9,200.0
2014-08-25 15:05:00,540.91,540.91,540.89,540.89,400.0,540.91,540.91,540.89,540.89,400.0
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 15:15:00,540.84,540.84,540.84,540.84,0.0,540.84,540.84,540.84,540.84,0.0
2014-08-25 15:20:00,541.05,541.53,541.05,541.5,1500.0,541.05,541.53,541.05,541.5,1500.0
2014-08-25 15:25:00,541.53,541.54,541.16,541.16,1200.0,541.53,541.54,541.16,541.16,1200.0
2014-08-25 15:30:00,541.35,541.48,541.35,541.48,300.0,541.35,541.48,541.35,541.48,300.0
2014-08-25 15:35:00,541.48,541.54,541.32,541.43,2600.0,541.48,541.54,541.32,541.43,2600.0
2014-08-25 15:40:00,541.4,541.41,541.25,541.25,400.0,541.4,541.41,541.25,541.25,400.0
2014-08-25 15:45:00,541.17,541.17,540.73,540.84,8800.0,541.17,541.17,540.73,540.84,8800.0
2014-08-25 15:50:00,541.04,541.06,540.83,540.95,1700.0,541.04,541.06,540.83,540.95,1700.0
2014-08-25 15:55:00,540.75,541.09,540.67,540.94,4300.0,540.75,541.09,540.67,540.94,4300.0
2014-08-26 09:30:00,542.0,542.0,539.65,540.83,1100.0,542.0,542.0,539.65,540.83,1100.0
2014-08-26 09:35:00,539.72,540.34,539.72,539.78,1000.0,539.72,540.34,539.72,539.78,1000.0
2014-08-26 09:40:00,540.21,540.25,539.39,539.62,1500.0,540.21,540.25,539.39,539.62,1500.0
2014-08-26 09:45:00,539.5,539.67,539.0,539.3,2200.0,539.5,539.67,539.0,539.3,2200.0
2014-08-26 09:50:00,539.84,539.84,538.69,538.69,400.0,539.84,539.84,538.69,538.69,400.0
2014-08-26 09:55:00,538.55,538.86,538.55,538.86,200.0,538.55,538.86,538.55,538.86,200.0
2014-08-26 10:00:00,538.95,539.2,538.85,538.85,700.0,538.95,539.2,538.85,538.85,700.0
2014-08-26 10:05:00,539.16,539.16,539.16,539.16,100.0,539.16,539.16,539.16,539.16,100.0
2014-08-26 10:10:00,539.35,539.35,538.94,538.94,600.0,539.35,539.35,538.94,538.94,600.0
2014-08-26 10:15:00,539.22,539.22,539.22,539.22,100.0,539.22,539.22,539.22,539.22,100.0
2014-08-26 10:20:00,538.86,539.07,538.32,538.32,300.0,538.86,539.07,538.32,538.32,300.0
2014-08-26 10:25:00,538.37,538.75,538.32,538.32,800.0,538.37,538.75,538.32,538.32,800.0
2014-08-26 10:30:00,538.57,538.67,538.57,538.58,500.0,538.57,538.67,538.57,538.58,500.0
2014-08-26 10:35:00,538.52,538.52,538.15,538.15,900.0,538.52,538.52,538.15,538.15,900.0
2014-08-26 10:40:00,537.94,538.26,537.92,538.16,1000.0,537.94,538.26,537.92,538.16,1000.0
2014-08-26 10:45:00,538.31,538.6,538.18,538.6,1300.0,538.31,538.6,538.18,538.6,1300.0
2014-08-26 10:50:00,538.41,538.57,538.04,538.57,1300.0,538.41,538.57,538.04,538.57,1300.0
2014-08-26 10:55:00,538.6,538.6,538.28,538.28,400.0,538.6,538.6,538.28,538.28,400.0
2014-08-26 11:00:00,538.11,538.51,538.11,538.5,700.0,538.11,538.51,538.11,538.5,700.0
2014-08-26 11:05:00,538.14,538.14,538.0,538.05,1000.0,538.14,538.14,538.0,538.05,1000.0
2014-08-26 11:10:00,538.0,538.0,537.28,537.59,2300.0,538.0,538.0,537.28,537.59,2300.0
2014-08-26 11:15:00,537.59,537.6,537.38,537.38,1300.0,537.59,537.6,537.38,537.38,1300.0
2014-08-26 11:20:00,537.38,537.38,537.38,537.38,0.0,537.38,537.38,537.38,537.38,0.0
2014-08-26 11:25:00,537.32,537.32,537.0,537.19,2700.0,537.32,537.32,537.0,537.19,2700.0
2014-08-26 11:30:00,537.15,537.15,536.95,536.95,400.0,537.15,537.15,536.95,536.95,400.0
2014-08-26 11:35:00,536.76,536.9,536.46,536.46,2400.0,536.76,536.9,536.46,536.46,2400.0
2014-08-26 11:40:00,536.52,536.6,536.16,536.6,1400.0,536.52,536.6,536.16,536.6,1400.0
2014-08-26 11:45:00,536.34,536.34,536.09,536.13,1600.0,536.34,536.34,536.09,536.13,1600.0
2014-08-26 11:50:00,536.0,536.55,536.0,536.55,1100.0,536.0,536.55,536.0,536.55,1100.0
2014-08-26 11:55:00,536.48,536.48,536.28,536.28,300.0,536.48,536.48,536.28,536.28,300.0
2014-08-26 12:00:00,536.38,536.38,536.15,536.15,1000.0,536.38,536.38,536.15,536.15,1000.0
2014-08-26 12:05:00,536.12,536.12,535.91,536.0,1900.0,536.12,536.12,535.91,536.0,1900.0
2014-08-26 12:10:00,535.91,535.91,535.5,535.5,1900.0,535.91,535.91,535.5,535.5,1900.0
2014-08-26 12:15:00,535.5,535.5,535.2,535.2,800.0,535.5,535.5,535.2,535.2,800.0
2014-08-26 12:20:00,535.33,535.33,535.33,535.33,100.0,535.33,535.33,535.33,535.33,100.0
2014-08-26 12:25:00,535.39,535.39,535.2,535.2,200.0,535.39,535.39,535.2,535.2,200.0
2014-08-26 12:30:00,535.06,535.18,535.06,535.1,800.0,535.06,535.18,535.06,535.1,800.0
2014-08-26 12:35:00,535.0,535.08,535.0,535.08,700.0,535.0,535.08,535.0,535.08,700.0
2014-08-26 12:40:00,535.0,535.48,535.0,535.48,1700.0,535.0,535.48,535.0,535.48,1700.0
2014-08-26 12:45:00,535.5,535.5,535.4,535.4,200.0,535.5,535.5,535.4,535.4,200.0
2014-08-26 12:50:00,535.39,535.4,535.11,535.18,600.0,535.39,535.4,535.11,535.18,600.0
2014-08-26 12:55:00,535.51,535.66,535.51,535.51,1100.0,535.51,535.66,535.51,535.51,1100.0
2014-08-26 13:00:00,535.51,535.71,535.51,535.71,1000.0,535.51,535.71,535.51,535.71,1000.0
2014-08-26 13:05:00,535.8,536.04,535.64,536.04,500.0,535.8,536.04,535.64,536.04,500.0
2014-08-26 13:10:00,535.83,535.83,535.78,535.78,200.0,535.83,535.83,535.78,535.78,200.0
2014-08-26 13:15:00,535.77,535.93,535.77,535.82,300.0,535.77,535.93,535.77,535.82,300.0
2014-08-26 13:20:00,535.9,536.17,535.9,536.17,1200.0,535.9,536.17,535.9,536.17,1200.0
2014-08-26 13:25:00,536.31,536.53,536.26,536.41,2000.0,536.31,536.53,536.26,536.41,2000.0
2014-08-26 13:30:00,536.47,536.47,536.45,536.45,400.0,536.47,536.47,536.45,536.45,400.0
2014-08-26 13:35:00,536.22,536.22,536.22,536.22,200.0,536.22,536.22,536.22,536.22,200.0
2014-08-26 13:40:00,536.34,536.34,536.01,536.16,1100.0,536.34,536.34,536.01,536.16,1100.0
2014-08-26 13:45:00,536.19,536.19,536.07,536.07,500.0,536.19,536.19,536.07,536.07,500.0
2014-08-26 13:50:00,535.91,536.09,535.91,536.09,300.0,535.91,536.09,535.91,536.09,300.0
2014-08-26 13:55:00,535.85,536.09,535.85,535.85,1000.0,535.85,536.09,535.85,535.85,1000.0
2014-08-26 14:00:00,536.12,536.22,536.06,536.06,2100.0,536.12,536.22,536.06,536.06,2100.0
2014-08-26 14:05:00,536.11,536.17,536.04,536.17,1400.0,536.11,536.17,536.04,536.17,1400.0
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 14:15:00,536.37,536.37,536.37,536.37,0.0,536.37,536.37,536.37,536.37,0.0
2014-08-26 14:20:00,536.15,536.15,536.02,536.02,600.0,536.15,536.15,536.02,536.02,600.0
2014-08-26 14:25:00,535.99,535.99,535.99,535.99,300.0,535.99,535.99,535.99,535.99,300.0
2014-08-26 14:30:00,535.85,535.85,535.85,535.85,200.0,535.85,535.85,535.85,535.85,200.0
2014-08-26 14:35:00,535.92,535.93,535.8,535.8,400.0,535.92,535.93,535.8,535.8,400.0
2014-08-26 14:40:00,535.9,535.9,535.71,535.71,500.0,535.9,535.9,535.71,535.71,500.0
2014-08-26 14:45:00,535.76,535.76,535.76,535.76,100.0,535.76,535.76,535.76,535.76,100.0
2014-08-26 14:50:00,535.63,535.9,535.45,535.86,1100.0,535.63,535.9,535.45,535.86,1100.0
2014-08-26 14:55:00,535.66,535.68,535.48,535.48,500.0,535.66,535.68,535.48,535.48,500.0
2014-08-26 15:00:00,535.47,535.65,535.47,535.59,400.0,535.47,535.65,535.47,535.59,400.0
2014-08-26 15:05:00,535.56,535.65,535.43,535.56,5300.0,535.56,535.65,535.43,535.56,5300.0
2014-08-26 15:10:00,535.61,535.76,535.51,535.67,900.0,535.61,535.76,535.51,535.67,900.0
2014-08-26 15:15:00,535.76,535.76,535.76,535.76,100.0,535.76,535.76,535.76,535.76,100.0
2014-08-26 15:20:00,535.81,535.81,535.63,535.8,1200.0,535.81,535.81,535.63,535.8,1200.0
2014-08-26 15:25:00,535.64,535.67,535.62,535.67,700.0,535.64,535.67,535.62,535.67,700.0
2014-08-26 15:30:00,535.66,535.7,535.51,535.51,1100.0,535.66,535.7,535.51,535.51,1100.0
2014-08-26 15:35:00,535.58,535.59,535.51,535.56,800.0,535.58,535.59,535.51,535.56,800.0
2014-08-26 15:40:00,535.56,536.11,535.56,535.98,2100.0,535.56,536.11,535.56,535.98,2100.0
2014-08-26 15:45:00,536.1,536.75,536.09,536.68,5500.0,536.1,536.75,536.09,536.68,5500.0
2014-08-26 15:50:00,536.68,536.75,536.39,536.75,4900.0,536.68,536.75,536.39,536.75,4900.0
2014-08-26 15:55:00,536.75,536.81,535.73,536.09,12700.0,536.75,536.81,535.73,536.09,12700.0
2014-08-27 09:30:00,537.83,537.83,535.63,536.07,1800.0,537.83,537.83,535.63,536.07,1800.0
2014-08-27 09:35:00,535.4,535.4,535.02,535.02,400.0,535.4,535.4,535.02,535.02,400.0
2014-08-27 09:40:00,535.71,535.71,535.71,535.71,100.0,535.71,535.71,535.71,535.71,100.0
2014-08-27 09:45:00,535.44,535.8,535.39,535.79,900.0,535.44,535.8,535.39,535.79,900.0
2014-08-27 09:50:00,535.8,535.81,535.8,535.81,400.0,535.8,535.81,535.8,535.81,400.0
2014-08-27 09:55:00,536.42,536.42,536.11,536.11,200.0,536.42,536.42,536.11,536.11,200.0
2014-08-27 10:00:00,536.2,536.21,536.1,536.2,1200.0,536.2,536.21,536.1,536.2,1200.0
2014-08-27 10:05:00,535.75,536.57,535.75,536.57,600.0,535.75,536.57,535.75,536.57,600.0
2014-08-27 10:10:00,536.6,536.6,536.2,536.35,900.0,536.6,536.6,536.2,536.35,900.0
2014-08-27 10:15:00,536.22,536.45,536.2,536.45,1600.0,536.22,536.45,536.2,536.45,1600.0
2014-08-27 10:20:00,536.65,537.08,536.54,536.99,1200.0,536.65,537.08,536.54,536.99,1200.0
2014-08-27 10:25:00,537.39,537.58,537.16,537.33,1400.0,537.39,537.58,537.16,537.33,1400.0
2014-08-27 10:30:00,537.39,537.39,537.39,537.39,100.0,537.39,537.39,537.39,537.39,100.0
2014-08-27 10:35:00,537.39,537.57,537.28,537.5,400.0,537.39,537.57,537.28,537.5,400.0
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 10:45:00,537.51,537.51,537.51,537.51,0.0,537.51,537.51,537.51,537.51,0.0
2014-08-27 10:50:00,537.7,538.18,537.7,538.17,1000.0,537.7,538.18,537.7,538.17,1000.0
2014-08-27 10:55:00,537.99,537.99,537.99,537.99,100.0,537.99,537.99,537.99,537.99,100.0
2014-08-27 11:00:00,538.04,538.04,538.04,538.04,100.0,538.04,538.04,538.04,538.04,100.0
2014-08-27 11:05:00,538.37,538.72,537.85,537.85,1200.0,538.37,538.72,537.85,537.85,1200.0
2014-08-27 11:10:00,538.0,538.0,538.0,538.0,100.0,538.0,538.0,538.0,538.0,100.0
2014-08-27 11:15:00,537.76,537.85,537.67,537.85,600.0,537.76,537.85,537.67,537.85,600.0
2014-08-27 11:20:00,537.95,538.18,537.85,537.88,900.0,537.95,538.18,537.85,537.88,900.0
2014-08-27 11:25:00,537.81,537.81,537.81,537.81,100.0,537.81,537.81,537.81,537.81,100.0
2014-08-27 11:30:00,538.2,538.2,538.2,538.2,100.0,538.2,538.2,538.2,538.2,100.0
2014-08-27 11:35:00,538.0,538.52,538.0,538.52,600.0,538.0,538.52,538.0,538.52,600.0
2014-08-27 11:40:00,538.0,538.74,538.0,538.74,400.0,538.0,538.74,538.0,538.74,400.0
2014-08-27 11:45:00,538.38,538.38,538.38,538.38,100.0,538.38,538.38,538.38,538.38,100.0
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 11:55:00,538.38,538.38,538.38,538.38,0.0,538.38,538.38,538.38,538.38,0.0
2014-08-27 12:00:00,537.92,537.99,537.88,537.88,1000.0,537.92,537.99,537.88,537.88,1000.0
2014-08-27 12:05:00,537.8,537.8,537.65,537.76,1200.0,537.8,537.8,537.65,537.76,1200.0
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 12:15:00,537.76,537.76,537.76,537.76,0.0,537.76,537.76,537.76,537.76,0.0
2014-08-27 12:20:00,537.74,537.74,537.74,537.74,100.0,537.74,537.74,537.74,537.74,100.0
2014-08-27 12:25:00,537.95,537.95,537.72,537.79,300.0,537.95,537.95,537.72,537.79,300.0
2014-08-27 12:30:00,537.68,537.7,537.63,537.7,600.0,537.68,537.7,537.63,537.7,600.0
2014-08-27 12:35:00,537.58,537.58,537.3,537.3,400.0,537.58,537.58,537.3,537.3,400.0
2014-08-27 12:40:00,537.15,537.43,537.15,537.43,1000.0,537.15,537.43,537.15,537.43,1000.0
2014-08-27 12:45:00,537.58,537.58,537.58,537.58,100.0,537.58,537.58,537.58,537.58,100.0
2014-08-27 12:50:00,537.87,537.87,537.87,537.87,100.0,537.87,537.87,537.87,537.87,100.0
2014-08-27 12:55:00,537.5,537.62,537.5,537.62,500.0,537.5,537.62,537.5,537.62,500.0
2014-08-27 13:00:00,537.96,537.96,537.95,537.96,600.0,537.96,537.96,537.95,537.96,600.0
2014-08-27 13:05:00,538.27,538.5,537.99,537.99,400.0,538.27,538.5,537.99,537.99,400.0
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 13:15:00,537.99,537.99,537.99,537.99,0.0,537.99,537.99,537.99,537.99,0.0
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 13:25:00,538.48,538.48,538.48,538.48,0.0,538.48,538.48,538.48,538.48,0.0
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 13:35:00,538.17,538.17,538.17,538.17,0.0,538.17,538.17,538.17,538.17,0.0
2014-08-27 13:40:00,538.46,538.5,538.46,538.5,200.0,538.46,538.5,538.46,538.5,200.0
2014-08-27 13:45:00,538.57,539.5,538.57,539.17,1800.0,538.57,539.5,538.57,539.17,1800.0
2014-08-27 13:50:00,539.1,539.11,539.06,539.06,800.0,539.1,539.11,539.06,539.06,800.0
2014-08-27 13:55:00,539.39,539.39,539.39,539.39,100.0,539.39,539.39,539.39,539.39,100.0
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 14:05:00,539.25,539.25,539.25,539.25,0.0,539.25,539.25,539.25,539.25,0.0
2014-08-27 14:10:00,538.69,538.84,538.61,538.61,400.0,538.69,538.84,538.61,538.61,400.0
2014-08-27 14:15:00,538.56,538.56,538.35,538.35,200.0,538.56,538.56,538.35,538.35,200.0
2014-08-27 14:20:00,538.36,538.43,538.21,538.25,600.0,538.36,538.43,538.21,538.25,600.0
2014-08-27 14:25:00,538.49,538.52,538.44,538.44,800.0,538.49,538.52,538.44,538.44,800.0
2014-08-27 14:30:00,538.44,538.44,538.44,538.44,0.0,538.44,538.44,538.44,538.44,0.0
2014-08-27 14:35:00,538.41,538.41,538.2,538.2,300.0,538.41,538.41,538.2,538.2,300.0
2014-08-27 14:40:00,538.2,538.44,537.68,537.68,800.0,538.2,538.44,537.68,537.68,800.0
2014-08-27 14:45:00,537.68,538.33,537.67,537.95,2300.0,537.68,538.33,537.67,537.95,2300.0
2014-08-27 14:50:00,537.82,537.82,537.82,537.82,100.0,537.82,537.82,537.82,537.82,100.0
2014-08-27 14:55:00,537.59,537.6,537.46,537.46,1100.0,537.59,537.6,537.46,537.46,1100.0
2014-08-27 15:00:00,537.07,537.28,536.95,537.28,1000.0,537.07,537.28,536.95,537.28,1000.0
2014-08-27 15:05:00,537.45,537.52,537.45,537.5,400.0,537.45,537.52,537.45,537.5,400.0
2014-08-27 15:10:00,537.5,537.5,537.5,537.5,0.0,537.5,537.5,537.5,537.5,0.0
2014-08-27 15:15:00,537.04,537.39,537.0,537.39,600.0,537.04,537.39,537.0,537.39,600.0
2014-08-27 15:20:00,537.13,537.34,537.08,537.34,600.0,537.13,537.34,537.08,537.34,600.0
2014-08-27 15:25:00,537.35,537.4,537.28,537.4,800.0,537.35,537.4,537.28,537.4,800.0
2014-08-27 15:30:00,537.39,537.39,537.28,537.28,500.0,537.39,537.39,537.28,537.28,500.0
2014-08-27 15:35:00,537.23,537.79,537.23,537.79,1100.0,537.23,537.79,537.23,537.79,1100.0
2014-08-27 15:40:00,537.76,537.76,537.55,537.66,500.0,537.76,537.76,537.55,537.66,500.0
2014-08-27 15:45:00,537.55,537.77,537.3,537.76,4500.0,537.55,537.77,537.3,537.76,4500.0
2014-08-27 15:50:00,537.76,538.35,537.63,538.35,6500.0,537.76,538.35,537.63,538.35,6500.0
2014-08-27 15:55:00,538.14,538.9,537.83,538.15,28600.0,538.14,538.9,537.83,538.15,28600.0
2014-08-28 09:30:00,535.09,535.15,534.39,534.43,1800.0,535.09,535.15,534.39,534.43,1800.0
2014-08-28 09:35:00,534.39,534.39,533.6,533.6,200.0,534.39,534.39,533.6,533.6,200.0
2014-08-28 09:40:00,533.59,534.87,533.59,534.87,3100.0,533.59,534.87,533.59,534.87,3100.0
2014-08-28 09:45:00,535.31,536.02,535.23,536.0,600.0,535.31,536.02,535.23,536.0,600.0
2014-08-28 09:50:00,536.0,536.0,536.0,536.0,0.0,536.0,536.0,536.0,536.0,0.0
2014-08-28 09:55:00,535.75,535.75,535.75,535.75,100.0,535.75,535.75,535.75,535.75,100.0
2014-08-28 10:00:00,535.75,536.48,535.74,536.48,2800.0,535.75,536.48,535.74,536.48,2800.0
2014-08-28 10:05:00,536.62,537.0,536.62,536.99,800.0,536.62,537.0,536.62,536.99,800.0
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 10:15:00,536.26,536.26,536.26,536.26,0.0,536.26,536.26,536.26,536.26,0.0
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 10:25:00,537.01,537.01,537.01,537.01,0.0,537.01,537.01,537.01,537.01,0.0
2014-08-28 10:30:00,537.65,537.65,537.5,537.5,200.0,537.65,537.65,537.5,537.5,200.0
2014-08-28 10:35:00,537.5,537.68,537.5,537.58,800.0,537.5,537.68,537.5,537.58,800.0
2014-08-28 10:40:00,537.81,537.92,537.47,537.92,300.0,537.81,537.92,537.47,537.92,300.0
2014-08-28 10:45:00,537.99,538.03,537.56,538.03,500.0,537.99,538.03,537.56,538.03,500.0
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 10:55:00,538.03,538.03,538.03,538.03,0.0,538.03,538.03,538.03,538.03,0.0
2014-08-28 11:00:00,537.89,537.89,537.81,537.81,200.0,537.89,537.89,537.81,537.81,200.0
2014-08-28 11:05:00,537.44,537.44,537.44,537.44,100.0,537.44,537.44,537.44,537.44,100.0
2014-08-28 11:10:00,537.44,537.63,537.44,537.63,200.0,537.44,537.63,537.44,537.63,200.0
2014-08-28 11:15:00,537.91,538.01,537.87,537.87,600.0,537.91,538.01,537.87,537.87,600.0
2014-08-28 11:20:00,537.78,537.95,537.78,537.95,800.0,537.78,537.95,537.78,537.95,800.0
2014-08-28 11:25:00,537.75,537.99,537.75,537.99,400.0,537.75,537.99,537.75,537.99,400.0
2014-08-28 11:30:00,538.0,538.38,538.0,538.38,700.0,538.0,538.38,538.0,538.38,700.0
2014-08-28 11:35:00,537.96,537.96,537.96,537.96,100.0,537.96,537.96,537.96,537.96,100.0
2014-08-28 11:40:00,538.24,538.24,538.24,538.24,100.0,538.24,538.24,538.24,538.24,100.0
2014-08-28 11:45:00,538.05,538.13,537.94,538.06,800.0,538.05,538.13,537.94,538.06,800.0
2014-08-28 11:50:00,538.07,538.08,538.07,538.08,900.0,538.07,538.08,538.07,538.08,900.0
2014-08-28 11:55:00,538.2,538.2,538.2,538.2,300.0,538.2,538.2,538.2,538.2,300.0
2014-08-28 12:00:00,538.5,538.75,538.5,538.51,700.0,538.5,538.75,538.5,538.51,700.0
2014-08-28 12:05:00,538.74,538.78,538.51,538.78,600.0,538.74,538.78,538.51,538.78,600.0
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 12:15:00,538.75,538.75,538.75,538.75,0.0,538.75,538.75,538.75,538.75,0.0
2014-08-28 12:20:00,538.75,538.75,538.75,538.75,0.0,538.75,538.75,538.75,538.75,0.0
2014-08-28 12:25:00,538.75,538.75,538.75,538.75,0.0,538.75,538.75,538.75,538.75,0.0
2014-08-28 12:30:00,538.99,538.99,538.99,538.99,300.0,538.99,538.99,538.99,538.99,300.0
2014-08-28 12:35:00,538.75,538.84,538.75,538.84,200.0,538.75,538.84,538.75,538.84,200.0
2014-08-28 12:40:00,538.84,538.84,538.84,538.84,0.0,538.84,538.84,538.84,538.84,0.0
2014-08-28 12:45:00,539.0,539.0,538.94,538.94,400.0,539.0,539.0,538.94,538.94,400.0
2014-08-28 12:50:00,538.93,539.1,538.92,539.1,500.0,538.93,539.1,538.92,539.1,500.0
2014-08-28 12:55:00,539.05,539.05,539.05,539.05,700.0,539.05,539.05,539.05,539.05,700.0
2014-08-28 13:00:00,539.11,539.21,539.11,539.21,200.0,539.11,539.21,539.11,539.21,200.0
2014-08-28 13:05:00,539.06,539.1,539.06,539.1,400.0,539.06,539.1,539.06,539.1,400.0
2014-08-28 13:10:00,539.2,539.2,539.03,539.03,400.0,539.2,539.2,539.03,539.03,400.0
2014-08-28 13:15:00,539.1,539.45,538.93,539.45,1600.0,539.1,539.45,538.93,539.45,1600.0
2014-08-28 13:20:00,539.15,539.56,539.15,539.3,400.0,539.15,539.56,539.15,539.3,400.0
2014-08-28 13:25:00,539.43,539.43,539.31,539.31,400.0,539.43,539.43,539.31,539.31,400.0
2014-08-28 13:30:00,539.31,539.89,539.31,539.77,500.0,539.31,539.89,539.31,539.77,500.0
2014-08-28 13:35:00,539.57,539.57,539.57,539.57,100.0,539.57,539.57,539.57,539.57,100.0
2014-08-28 13:40:00,539.64,540.0,539.61,540.0,900.0,539.64,540.0,539.61,540.0,900.0
2014-08-28 13:45:00,539.65,540.0,539.4,539.47,2100.0,539.65,540.0,539.4,539.47,2100.0
2014-08-28 13:50:00,539.4,539.65,539.4,539.54,1100.0,539.4,539.65,539.4,539.54,1100.0
2014-08-28 13:55:00,539.53,539.53,539.51,539.51,200.0,539.53,539.53,539.51,539.51,200.0
2014-08-28 14:00:00,539.56,539.94,539.47,539.94,1000.0,539.56,539.94,539.47,539.94,1000.0
2014-08-28 14:05:00,539.89,539.99,539.89,539.99,300.0,539.89,539.99,539.89,539.99,300.0
2014-08-28 14:10:00,539.75,539.75,539.51,539.51,300.0,539.75,539.75,539.51,539.51,300.0
2014-08-28 14:15:00,539.64,539.64,539.46,539.46,300.0,539.64,539.64,539.46,539.46,300.0
2014-08-28 14:20:00,539.41,539.54,539.41,539.54,300.0,539.41,539.54,539.41,539.54,300.0
2014-08-28 14:25:00,539.55,539.81,539.28,539.81,1200.0,539.55,539.81,539.28,539.81,1200.0
2014-08-28 14:30:00,539.72,539.72,539.65,539.65,200.0,539.72,539.72,539.65,539.65,200.0
2014-08-28 14:35:00,539.48,539.63,539.48,539.52,600.0,539.48,539.63,539.48,539.52,600.0
2014-08-28 14:40:00,539.58,539.58,539.27,539.27,1000.0,539.58,539.58,539.27,539.27,1000.0
2014-08-28 14:45:00,539.64,539.64,539.64,539.64,100.0,539.64,539.64,539.64,539.64,100.0
2014-08-28 14:50:00,539.26,539.48,539.24,539.48,1700.0,539.26,539.48,539.24,539.48,1700.0
2014-08-28 14:55:00,539.14,539.14,539.14,539.14,100.0,539.14,539.14,539.14,539.14,100.0
2014-08-28 15:00:00,539.22,539.22,539.22,539.22,100.0,539.22,539.22,539.22,539.22,100.0
2014-08-28 15:05:00,539.08,539.23,538.87,538.87,1500.0,539.08,539.23,538.87,538.87,1500.0
2014-08-28 15:10:00,538.96,539.9,538.96,539.59,700.0,538.96,539.9,538.96,539.59,700.0
2014-08-28 15:15:00,539.66,539.83,539.66,539.83,200.0,539.66,539.83,539.66,539.83,200.0
2014-08-28 15:20:00,539.85,539.96,539.46,539.96,300.0,539.85,539.96,539.46,539.96,300.0
2014-08-28 15:25:00,539.43,539.43,539.38,539.38,300.0,539.43,539.43,539.38,539.38,300.0
2014-08-28 15:30:00,539.43,539.62,539.41,539.52,1000.0,539.43,539.62,539.41,539.52,1000.0
2014-08-28 15:35:00,539.43,539.6,538.84,539.05,900.0,539.43,539.6,538.84,539.05,900.0
2014-08-28 15:40:00,539.13,539.29,538.98,539.09,1600.0,539.13,539.29,538.98,539.09,1600.0
2014-08-28 15:45:00,539.15,539.38,539.15,539.38,2000.0,539.15,539.38,539.15,539.38,2000.0
2014-08-28 15:50:00,538.86,538.95,538.81,538.9,900.0,538.86,538.95,538.81,538.9,900.0
2014-08-28 15:55:00,538.96,539.21,538.72,538.77,7500.0,538.96,539.21,538.72,538.77,7500.0
2014-08-29 09:30:00,540.41,540.41,539.9,539.9,800.0,540.41,540.41,539.9,539.9,800.0
2014-08-29 09:35:00,539.66,539.66,539.66,539.66,100.0,539.66,539.66,539.66,539.66,100.0
2014-08-29 09:40:00,539.66,539.66,539.66,539.66,0.0,539.66,539.66,539.66,539.66,0.0
2014-08-29 09:45:00,539.25,539.66,539.24,539.24,500.0,539.25,539.66,539.24,539.24,500.0
2014-08-29 09:50:00,539.45,539.45,537.33,537.33,2600.0,539.45,539.45,537.33,537.33,2600.0
2014-08-29 09:55:00,538.37,538.45,538.37,538.45,300.0,538.37,538.45,538.37,538.45,300.0
2014-08-29 10:00:00,538.42,538.42,538.42,538.42,100.0,538.42,538.42,538.42,538.42,100.0
2014-08-29 10:05:00,538.44,538.53,538.44,538.48,1000.0,538.44,538.53,538.44,538.48,1000.0
2014-08-29 10:10:00,538.9,538.9,537.96,538.07,2400.0,538.9,538.9,537.96,538.07,2400.0
2014-08-29 10:15:00,538.41,538.59,538.22,538.59,800.0,538.41,538.59,538.22,538.59,800.0
2014-08-29 10:20:00,538.79,538.79,538.55,538.55,500.0,538.79,538.79,538.55,538.55,500.0
2014-08-29 10:25:00,538.91,538.91,538.53,538.88,2000.0,538.91,538.91,538.53,538.88,2000.0
2014-08-29 10:30:00,538.96,538.96,538.74,538.74,700.0,538.96,538.96,538.74,538.74,700.0
2014-08-29 10:35:00,538.74,539.08,538.74,538.92,1700.0,538.74,539.08,538.74,538.92,1700.0
2014-08-29 10:40:00,538.92,539.2,538.86,538.93,800.0,538.92,539.2,538.86,538.93,800.0
2014-08-29 10:45:00,539.21,539.4,539.1,539.24,2200.0,539.21,539.4,539.1,539.24,2200.0
2014-08-29 10:50:00,539.02,539.49,538.84,538.84,900.0,539.02,539.49,538.84,538.84,900.0
2014-08-29 10:55:00,539.21,539.21,538.84,538.93,700.0,539.21,539.21,538.84,538.93,700.0
2014-08-29 11:00:00,539.1,539.47,539.1,539.16,3700.0,539.1,539.47,539.1,539.16,3700.0
2014-08-29 11:05:00,539.22,539.35,538.95,539.33,3000.0,539.22,539.35,538.95,539.33,3000.0
2014-08-29 11:10:00,539.35,539.43,539.3,539.43,800.0,539.35,539.43,539.3,539.43,800.0
2014-08-29 11:15:00,539.36,539.63,539.2,539.61,2600.0,539.36,539.63,539.2,539.61,2600.0
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 11:25:00,539.56,539.56,539.56,539.56,0.0,539.56,539.56,539.56,539.56,0.0
2014-08-29 11:30:00,539.33,539.33,539.33,539.33,100.0,539.33,539.33,539.33,539.33,100.0
2014-08-29 11:35:00,539.64,539.64,539.64,539.64,100.0,539.64,539.64,539.64,539.64,100.0
2014-08-29 11:40:00,539.8,539.86,539.5,539.5,300.0,539.8,539.86,539.5,539.5,300.0
2014-08-29 11:45:00,539.56,539.56,539.56,539.56,100.0,539.56,539.56,539.56,539.56,100.0
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 11:55:00,539.56,539.56,539.56,539.56,0.0,539.56,539.56,539.56,539.56,0.0
2014-08-29 12:00:00,539.63,539.63,539.63,539.63,100.0,539.63,539.63,539.63,539.63,100.0
2014-08-29 12:05:00,539.63,539.82,539.62,539.82,300.0,539.63,539.82,539.62,539.82,300.0
2014-08-29 12:10:00,539.52,540.32,539.52,539.95,1200.0,539.52,540.32,539.52,539.95,1200.0
2014-08-29 12:15:00,540.08,540.34,540.01,540.07,800.0,540.08,540.34,540.01,540.07,800.0
2014-08-29 12:20:00,540.27,540.27,540.27,540.27,100.0,540.27,540.27,540.27,540.27,100.0
2014-08-29 12:25:00,540.15,540.15,540.03,540.11,1100.0,540.15,540.15,540.03,540.11,1100.0
2014-08-29 12:30:00,540.11,540.11,540.11,540.11,0.0,540.11,540.11,540.11,540.11,0.0
2014-08-29 12:35:00,540.0,540.0,539.68,539.68,800.0,540.0,540.0,539.68,539.68,800.0
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 12:45:00,539.65,539.65,539.65,539.65,0.0,539.65,539.65,539.65,539.65,0.0
2014-08-29 12:50:00,539.65,539.65,539.65,539.65,0.0,539.65,539.65,539.65,539.65,0.0
2014-08-29 12:55:00,539.94,539.97,539.51,539.51,300.0,539.94,539.97,539.51,539.51,300.0
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 13:05:00,539.75,539.75,539.75,539.75,0.0,539.75,539.75,539.75,539.75,0.0
2014-08-29 13:10:00,539.41,539.71,539.41,539.71,300.0,539.41,539.71,539.41,539.71,300.0
2014-08-29 13:15:00,539.39,539.39,539.37,539.37,300.0,539.39,539.39,539.37,539.37,300.0
2014-08-29 13:20:00,539.33,539.33,539.26,539.26,200.0,539.33,539.33,539.26,539.26,200.0
2014-08-29 13:25:00,539.16,539.16,539.06,539.06,200.0,539.16,539.16,539.06,539.06,200.0
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 13:35:00,539.27,539.27,539.27,539.27,0.0,539.27,539.27,539.27,539.27,0.0
2014-08-29 13:40:00,538.92,538.92,538.92,538.92,100.0,538.92,538.92,538.92,538.92,100.0
2014-08-29 13:45:00,538.89,539.11,538.88,538.88,300.0,538.89,539.11,538.88,538.88,300.0
2014-08-29 13:50:00,538.79,538.81,538.79,538.81,200.0,538.79,538.81,538.79,538.81,200.0
2014-08-29 13:55:00,539.05,539.05,538.8,538.8,3200.0,539.05,539.05,538.8,538.8,3200.0
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 14:05:00,539.01,539.01,539.01,539.01,0.0,539.01,539.01,539.01,539.01,0.0
2014-08-29 14:10:00,538.89,539.17,538.85,538.85,300.0,538.89,539.17,538.85,538.85,300.0
2014-08-29 14:15:00,538.81,538.81,538.79,538.79,300.0,538.81,538.81,538.79,538.79,300.0
2014-08-29 14:20:00,538.82,538.82,538.6,538.6,400.0,538.82,538.82,538.6,538.6,400.0
2014-08-29 14:25:00,538.74,538.74,538.74,538.74,100.0,538.74,538.74,538.74,538.74,100.0
2014-08-29 14:30:00,538.52,538.52,538.52,538.52,100.0,538.52,538.52,538.52,538.52,100.0
2014-08-29 14:35:00,538.53,538.75,538.52,538.52,300.0,538.53,538.75,538.52,538.52,300.0
2014-08-29 14:40:00,538.52,538.63,538.5,538.63,900.0,538.52,538.63,538.5,538.63,900.0
2014-08-29 14:45:00,538.78,538.99,538.78,538.89,600.0,538.78,538.99,538.78,538.89,600.0
2014-08-29 14:50:00,539.0,539.11,539.0,539.11,700.0,539.0,539.11,539.0,539.11,700.0
2014-08-29 14:55:00,538.8,538.84,538.8,538.84,200.0,538.8,538.84,538.8,538.84,200.0
2014-08-29 15:00:00,538.75,538.98,538.68,538.69,1700.0,538.75,538.98,538.68,538.69,1700.0
2014-08-29 15:05:00,538.9,538.9,538.62,538.62,500.0,538.9,538.9,538.62,538.62,500.0
2014-08-29 15:10:00,538.75,538.84,538.39,538.79,1600.0,538.75,538.84,538.39,538.79,1600.0
2014-08-29 15:15:00,538.74,538.74,538.5,538.5,1600.0,538.74,538.74,538.5,538.5,1600.0
2014-08-29 15:20:00,538.45,538.45,538.4,538.45,600.0,538.45,538.45,538.4,538.45,600.0
2014-08-29 15:25:00,538.45,538.49,538.1,538.27,800.0,538.45,538.49,538.1,538.27,800.0
2014-08-29 15:30:00,538.06,538.12,537.92,538.09,900.0,538.06,538.12,537.92,538.09,900.0
2014-08-29 15:35:00,538.11,538.15,538.11,538.15,400.0,538.11,538.15,538.11,538.15,400.0
2014-08-29 15:40:00,538.13,538.24,537.93,538.1,1200.0,538.13,538.24,537.93,538.1,1200.0
2014-08-29 15:45:00,538.1,538.84,538.07,538.8,4300.0,538.1,538.84,538.07,538.8,4300.0
2014-08-29 15:50:00,538.72,538.79,538.66,538.66,1300.0,538.72,538.79,538.66,538.66,1300.0
2014-08-29 15:55:00,538.79,539.06,538.64,538.71,5500.0,538.79,539.06,538.64,538.71,5500.0
2014-09-02 09:30:00,534.67,539.29,534.67,538.78,7800.0,534.67,539.29,534.67,538.78,7800.0
2014-09-02 09:35:00,537.69,540.0,537.69,539.99,7500.0,537.69,540.0,537.69,539.99,7500.0
2014-09-02 09:40:00,539.99,539.99,538.56,538.95,3300.0,539.99,539.99,538.56,538.95,3300.0
2014-09-02 09:45:00,538.64,539.47,538.63,539.12,1000.0,538.64,539.47,538.63,539.12,1000.0
2014-09-02 09:50:00,539.47,539.93,538.86,539.93,5200.0,539.47,539.93,538.86,539.93,5200.0
2014-09-02 09:55:00,539.69,540.03,539.26,540.0,3800.0,539.69,540.03,539.26,540.0,3800.0
2014-09-02 10:00:00,540.3,540.3,539.39,539.88,3000.0,540.3,540.3,539.39,539.88,3000.0
2014-09-02 10:05:00,539.99,540.11,539.99,540.1,400.0,539.99,540.11,539.99,540.1,400.0
2014-09-02 10:10:00,540.2,540.76,540.2,540.56,1100.0,540.2,540.76,540.2,540.56,1100.0
2014-09-02 10:15:00,540.57,541.39,540.5,541.16,1800.0,540.57,541.39,540.5,541.16,1800.0
2014-09-02 10:20:00,541.08,541.33,540.52,541.33,1900.0,541.08,541.33,540.52,541.33,1900.0
2014-09-02 10:25:00,541.8,541.8,541.26,541.26,500.0,541.8,541.8,541.26,541.26,500.0
2014-09-02 10:30:00,541.8,541.8,541.3,541.49,1400.0,541.8,541.8,541.3,541.49,1400.0
2014-09-02 10:35:00,541.38,541.45,540.41,540.8,3200.0,541.38,541.45,540.41,540.8,3200.0
2014-09-02 10:40:00,540.71,540.72,540.39,540.55,1500.0,540.71,540.72,540.39,540.55,1500.0
2014-09-02 10:45:00,540.83,540.83,540.01,540.34,1200.0,540.83,540.83,540.01,540.34,1200.0
2014-09-02 10:50:00,540.16,540.16,539.75,539.75,600.0,540.16,540.16,539.75,539.75,600.0
2014-09-02 10:55:00,539.88,539.88,539.56,539.56,300.0,539.88,539.88,539.56,539.56,300.0
2014-09-02 11:00:00,540.12,540.12,539.58,539.59,800.0,540.12,540.12,539.58,539.59,800.0
2014-09-02 11:05:00,539.72,539.72,539.01,539.01,1400.0,539.72,539.72,539.01,539.01,1400.0
2014-09-02 11:10:00,539.16,539.18,538.35,538.35,3000.0,539.16,539.18,538.35,538.35,3000.0
2014-09-02 11:15:00,538.44,538.63,538.0,538.11,1400.0,538.44,538.63,538.0,538.11,1400.0
2014-09-02 11:20:00,538.48,538.69,538.32,538.42,1300.0,538.48,538.69,538.32,538.42,1300.0
2014-09-02 11:25:00,538.39,538.53,538.21,538.51,1300.0,538.39,538.53,538.21,538.51,1300.0
2014-09-02 11:30:00,538.5,538.51,538.43,538.43,3100.0,538.5,538.51,538.43,538.43,3100.0
2014-09-02 11:35:00,538.67,538.75,538.67,538.74,400.0,538.67,538.75,538.67,538.74,400.0
2014-09-02 11:40:00,538.68,538.69,538.46,538.46,500.0,538.68,538.69,538.46,538.46,500.0
2014-09-02 11:45:00,538.67,538.84,538.42,538.42,900.0,538.67,538.84,538.42,538.42,900.0
2014-09-02 11:50:00,538.64,538.64,538.4,538.57,1900.0,538.64,538.64,538.4,538.57,1900.0
2014-09-02 11:55:00,538.49,538.62,538.43,538.43,1000.0,538.49,538.62,538.43,538.43,1000.0
2014-09-02 12:00:00,538.43,538.67,538.13,538.67,2100.0,538.43,538.67,538.13,538.67,2100.0
2014-09-02 12:05:00,538.67,538.73,538.67,538.73,300.0,538.67,538.73,538.67,538.73,300.0
2014-09-02 12:10:00,538.58,538.84,538.5,538.77,800.0,538.58,538.84,538.5,538.77,800.0
2014-09-02 12:15:00,538.94,538.94,538.77,538.77,200.0,538.94,538.94,538.77,538.77,200.0
2014-09-02 12:20:00,538.94,538.94,538.92,538.92,300.0,538.94,538.94,538.92,538.92,300.0
2014-09-02 12:25:00,538.93,538.93,538.8,538.8,200.0,538.93,538.93,538.8,538.8,200.0
2014-09-02 12:30:00,538.77,538.85,538.38,538.38,1400.0,538.77,538.85,538.38,538.38,1400.0
2014-09-02 12:35:00,538.32,538.45,537.91,537.91,1200.0,538.32,538.45,537.91,537.91,1200.0
2014-09-02 12:40:00,537.91,538.0,537.56,537.74,2700.0,537.91,538.0,537.56,537.74,2700.0
2014-09-02 12:45:00,537.74,537.88,537.5,537.88,900.0,537.74,537.88,537.5,537.88,900.0
2014-09-02 12:50:00,537.83,537.83,537.83,537.83,100.0,537.83,537.83,537.83,537.83,100.0
2014-09-02 12:55:00,537.45,537.5,537.42,537.5,900.0,537.45,537.5,537.42,537.5,900.0
2014-09-02 13:00:00,537.62,537.62,537.62,537.62,100.0,537.62,537.62,537.62,537.62,100.0
2014-09-02 13:05:00,537.5,537.75,537.47,537.75,900.0,537.5,537.75,537.47,537.75,900.0
2014-09-02 13:10:00,537.67,537.75,537.67,537.75,400.0,537.67,537.75,537.67,537.75,400.0
2014-09-02 13:15:00,537.8,537.8,537.8,537.8,100.0,537.8,537.8,537.8,537.8,100.0
2014-09-02 13:20:00,537.61,537.73,537.58,537.58,800.0,537.61,537.73,537.58,537.58,800.0
2014-09-02 13:25:00,537.47,537.68,537.47,537.68,200.0,537.47,537.68,537.47,537.68,200.0
2014-09-02 13:30:00,537.4,537.53,537.4,537.53,200.0,537.4,537.53,537.4,537.53,200.0
2014-09-02 13:35:00,537.34,537.52,537.01,537.52,1900.0,537.34,537.52,537.01,537.52,1900.0
2014-09-02 13:40:00,537.28,537.34,537.18,537.18,300.0,537.28,537.34,537.18,537.18,300.0
2014-09-02 13:45:00,537.18,537.2,537.0,537.2,400.0,537.18,537.2,537.0,537.2,400.0
2014-09-02 13:50:00,537.02,537.36,537.02,537.36,1000.0,537.02,537.36,537.02,537.36,1000.0
2014-09-02 13:55:00,537.35,537.49,537.2,537.4,700.0,537.35,537.49,537.2,537.4,700.0
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 14:05:00,537.4,537.4,537.4,537.4,0.0,537.4,537.4,537.4,537.4,0.0
2014-09-02 14:10:00,537.47,537.53,537.39,537.39,500.0,537.47,537.53,537.39,537.39,500.0
2014-09-02 14:15:00,537.74,537.87,537.5,537.87,3000.0,537.74,537.87,537.5,537.87,3000.0
2014-09-02 14:20:00,537.92,537.92,537.88,537.88,200.0,537.92,537.92,537.88,537.88,200.0
2014-09-02 14:25:00,537.97,538.05,537.73,537.77,1900.0,537.97,538.05,537.73,537.77,1900.0
2014-09-02 14:30:00,537.9,537.91,537.72,537.72,600.0,537.9,537.91,537.72,537.72,600.0
2014-09-02 14:35:00,537.69,537.79,537.69,537.79,1100.0,537.69,537.79,537.69,537.79,1100.0
2014-09-02 14:40:00,537.8,537.8,537.58,537.79,900.0,537.8,537.8,537.58,537.79,900.0
2014-09-02 14:45:00,537.75,537.95,537.75,537.84,600.0,537.75,537.95,537.75,537.84,600.0
2014-09-02 14:50:00,537.85,538.12,537.85,538.09,2100.0,537.85,538.12,537.85,538.09,2100.0
2014-09-02 14:55:00,538.12,538.6,538.12,538.34,1300.0,538.12,538.6,538.12,538.34,1300.0
2014-09-02 15:00:00,538.44,538.44,538.22,538.35,2800.0,538.44,538.44,538.22,538.35,2800.0
2014-09-02 15:05:00,538.45,538.48,538.45,538.48,200.0,538.45,538.48,538.45,538.48,200.0
2014-09-02 15:10:00,538.19,538.49,538.19,538.24,700.0,538.19,538.49,538.19,538.24,700.0
2014-09-02 15:15:00,538.23,538.23,537.99,538.02,400.0,538.23,538.23,537.99,538.02,400.0
2014-09-02 15:20:00,537.89,537.89,537.2,537.2,2300.0,537.89,537.89,537.2,537.2,2300.0
2014-09-02 15:25:00,537.35,537.71,537.01,537.26,5100.0,537.35,537.71,537.01,537.26,5100.0
2014-09-02 15:30:00,537.22,537.22,536.62,536.62,2400.0,537.22,537.22,536.62,536.62,2400.0
2014-09-02 15:35:00,536.59,536.86,536.34,536.62,4900.0,536.59,536.86,536.34,536.62,4900.0
2014-09-02 15:40:00,536.41,536.71,536.4,536.71,3300.0,536.41,536.71,536.4,536.71,3300.0
2014-09-02 15:45:00,536.72,537.04,536.63,536.94,4900.0,536.72,537.04,536.63,536.94,4900.0
2014-09-02 15:50:00,537.03,537.11,536.92,536.98,5300.0,537.03,537.11,536.92,536.98,5300.0
2014-09-02 15:55:00,536.96,536.98,536.18,536.47,15600.0,536.96,536.98,536.18,536.47,15600.0
2014-09-03 09:30:00,538.11,539.01,536.5,538.96,1600.0,538.11,539.01,536.5,538.96,1600.0
2014-09-03 09:35:00,539.39,539.86,538.06,538.06,1000.0,539.39,539.86,538.06,538.06,1000.0
2014-09-03 09:40:00,537.5,537.86,536.27,537.73,1000.0,537.5,537.86,536.27,537.73,1000.0
2014-09-03 09:45:00,536.31,537.16,536.31,537.12,500.0,536.31,537.16,536.31,537.12,500.0
2014-09-03 09:50:00,536.27,536.34,536.27,536.34,200.0,536.27,536.34,536.27,536.34,200.0
2014-09-03 09:55:00,536.02,536.22,536.02,536.22,200.0,536.02,536.22,536.02,536.22,200.0
2014-09-03 10:00:00,536.22,536.22,536.22,536.22,0.0,536.22,536.22,536.22,536.22,0.0
2014-09-03 10:05:00,536.29,536.61,536.29,536.61,700.0,536.29,536.61,536.29,536.61,700.0
2014-09-03 10:10:00,536.49,536.49,536.43,536.43,300.0,536.49,536.49,536.43,536.43,300.0
2014-09-03 10:15:00,536.47,536.47,536.02,536.02,500.0,536.47,536.47,536.02,536.02,500.0
2014-09-03 10:20:00,535.84,535.84,535.81,535.81,200.0,535.84,535.84,535.81,535.81,200.0
2014-09-03 10:25:00,535.93,535.93,534.97,534.97,2600.0,535.93,535.93,534.97,534.97,2600.0
2014-09-03 10:30:00,535.23,536.34,535.23,536.08,2600.0,535.23,536.34,535.23,536.08,2600.0
2014-09-03 10:35:00,536.18,536.56,536.03,536.33,1500.0,536.18,536.56,536.03,536.33,1500.0
2014-09-03 10:40:00,536.21,537.0,536.21,537.0,1000.0,536.21,537.0,536.21,537.0,1000.0
2014-09-03 10:45:00,536.8,536.86,536.8,536.8,500.0,536.8,536.86,536.8,536.8,500.0
2014-09-03 10:50:00,537.33,537.33,536.79,536.83,1600.0,537.33,537.33,536.79,536.83,1600.0
2014-09-03 10:55:00,536.79,537.17,536.62,536.62,900.0,536.79,537.17,536.62,536.62,900.0
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 11:05:00,536.85,536.85,536.85,536.85,0.0,536.85,536.85,536.85,536.85,0.0
2014-09-03 11:10:00,536.85,536.99,536.46,536.47,1800.0,536.85,536.99,536.46,536.47,1800.0
2014-09-03 11:15:00,536.54,536.55,536.5,536.55,400.0,536.54,536.55,536.5,536.55,400.0
2014-09-03 11:20:00,536.86,537.13,536.86,537.13,200.0,536.86,537.13,536.86,537.13,200.0
2014-09-03 11:25:00,536.88,536.88,536.33,536.64,1000.0,536.88,536.88,536.33,536.64,1000.0
2014-09-03 11:30:00,536.63,536.65,536.63,536.65,300.0,536.63,536.65,536.63,536.65,300.0
2014-09-03 11:35:00,536.67,536.91,536.52,536.91,600.0,536.67,536.91,536.52,536.91,600.0
2014-09-03 11:40:00,536.65,536.66,536.39,536.39,1000.0,536.65,536.66,536.39,536.39,1000.0
2014-09-03 11:45:00,536.75,536.75,536.75,536.75,100.0,536.75,536.75,536.75,536.75,100.0
2014-09-03 11:50:00,536.87,537.03,536.87,537.03,200.0,536.87,537.03,536.87,537.03,200.0
2014-09-03 11:55:00,537.2,537.2,536.8,536.8,200.0,537.2,537.2,536.8,536.8,200.0
2014-09-03 12:00:00,537.2,537.6,537.2,537.6,1700.0,537.2,537.6,537.2,537.6,1700.0
2014-09-03 12:05:00,537.66,538.02,537.66,538.01,900.0,537.66,538.02,537.66,538.01,900.0
2014-09-03 12:10:00,537.74,538.2,537.74,538.17,600.0,537.74,538.2,537.74,538.17,600.0
2014-09-03 12:15:00,538.15,538.15,537.5,537.7,1300.0,538.15,538.15,537.5,537.7,1300.0
2014-09-03 12:20:00,537.7,537.7,537.7,537.7,0.0,537.7,537.7,537.7,537.7,0.0
2014-09-03 12:25:00,537.68,537.68,537.44,537.44,600.0,537.68,537.68,537.44,537.44,600.0
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 12:35:00,537.75,537.75,537.75,537.75,0.0,537.75,537.75,537.75,537.75,0.0
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 12:45:00,537.65,537.65,537.65,537.65,0.0,537.65,537.65,537.65,537.65,0.0
2014-09-03 12:50:00,537.31,537.31,537.12,537.12,400.0,537.31,537.31,537.12,537.12,400.0
2014-09-03 12:55:00,537.08,537.08,537.08,537.08,200.0,537.08,537.08,537.08,537.08,200.0
2014-09-03 13:00:00,537.07,537.26,537.07,537.26,300.0,537.07,537.26,537.07,537.26,300.0
2014-09-03 13:05:00,537.19,537.19,537.1,537.1,200.0,537.19,537.19,537.1,537.1,200.0
2014-09-03 13:10:00,537.08,537.08,537.08,537.08,200.0,537.08,537.08,537.08,537.08,200.0
2014-09-03 13:15:00,537.3,537.3,537.27,537.3,300.0,537.3,537.3,537.27,537.3,300.0
2014-09-03 13:20:00,536.92,537.24,536.92,537.24,200.0,536.92,537.24,536.92,537.24,200.0
2014-09-03 13:25:00,537.3,537.34,537.3,537.34,300.0,537.3,537.34,537.3,537.34,300.0
2014-09-03 13:30:00,537.34,537.34,537.34,537.34,0.0,537.34,537.34,537.34,537.34,0.0
2014-09-03 13:35:00,537.2,537.2,537.2,537.2,100.0,537.2,537.2,537.2,537.2,100.0
2014-09-03 13:40:00,537.19,537.44,537.19,537.44,1500.0,537.19,537.44,537.19,537.44,1500.0
2014-09-03 13:45:00,537.39,537.39,537.39,537.39,100.0,537.39,537.39,537.39,537.39,100.0
2014-09-03 13:50:00,537.19,537.19,537.19,537.19,100.0,537.19,537.19,537.19,537.19,100.0
2014-09-03 13:55:00,537.14,537.53,537.14,537.53,600.0,537.14,537.53,537.14,537.53,600.0
2014-09-03 14:00:00,537.55,537.55,537.55,537.55,100.0,537.55,537.55,537.55,537.55,100.0
2014-09-03 14:05:00,537.22,537.55,537.22,537.55,500.0,537.22,537.55,537.22,537.55,500.0
2014-09-03 14:10:00,537.35,537.36,537.35,537.36,200.0,537.35,537.36,537.35,537.36,200.0
2014-09-03 14:15:00,537.54,537.54,537.2,537.21,1100.0,537.54,537.54,537.2,537.21,1100.0
2014-09-03 14:20:00,537.27,537.29,537.2,537.29,800.0,537.27,537.29,537.2,537.29,800.0
2014-09-03 14:25:00,537.2,537.2,537.04,537.1,600.0,537.2,537.2,537.04,537.1,600.0
2014-09-03 14:30:00,537.12,537.21,537.08,537.08,400.0,537.12,537.21,537.08,537.08,400.0
2014-09-03 14:35:00,536.94,537.02,536.84,536.84,300.0,536.94,537.02,536.84,536.84,300.0
2014-09-03 14:40:00,537.19,537.27,537.19,537.2,600.0,537.19,537.27,537.19,537.2,600.0
2014-09-03 14:45:00,537.22,537.22,536.96,536.96,500.0,537.22,537.22,536.96,536.96,500.0
2014-09-03 14:50:00,536.69,536.69,536.45,536.45,400.0,536.69,536.69,536.45,536.45,400.0
2014-09-03 14:55:00,536.69,536.89,536.34,536.35,2200.0,536.69,536.89,536.34,536.35,2200.0
2014-09-03 15:00:00,536.29,536.46,536.18,536.18,1600.0,536.29,536.46,536.18,536.18,1600.0
2014-09-03 15:05:00,536.26,536.26,536.26,536.26,100.0,536.26,536.26,536.26,536.26,100.0
2014-09-03 15:10:00,536.62,536.65,536.57,536.63,1800.0,536.62,536.65,536.57,536.63,1800.0
2014-09-03 15:15:00,536.63,536.96,536.63,536.96,1200.0,536.63,536.96,536.63,536.96,1200.0
2014-09-03 15:20:00,536.89,536.94,536.86,536.94,700.0,536.89,536.94,536.86,536.94,700.0
2014-09-03 15:25:00,537.03,537.03,536.85,536.85,600.0,537.03,537.03,536.85,536.85,600.0
2014-09-03 15:30:00,536.83,536.85,536.83,536.85,200.0,536.83,536.85,536.83,536.85,200.0
2014-09-03 15:35:00,536.81,536.86,536.8,536.8,1000.0,536.81,536.86,536.8,536.8,1000.0
2014-09-03 15:40:00,536.76,536.89,536.76,536.88,2300.0,536.76,536.89,536.76,536.88,2300.0
2014-09-03 15:45:00,536.91,536.98,536.82,536.93,2100.0,536.91,536.98,536.82,536.93,2100.0
2014-09-03 15:50:00,536.92,537.2,536.75,536.83,3600.0,536.92,537.2,536.75,536.83,3600.0
2014-09-03 15:55:00,536.88,537.4,536.81,537.07,4300.0,536.88,537.4,536.81,537.07,4300.0
2014-09-04 09:30:00,537.21,537.75,535.58,535.63,1300.0,537.21,537.75,535.58,535.63,1300.0
2014-09-04 09:35:00,536.54,537.14,536.1,537.14,700.0,536.54,537.14,536.1,537.14,700.0
2014-09-04 09:40:00,537.67,537.67,537.27,537.38,600.0,537.67,537.67,537.27,537.38,600.0
2014-09-04 09:45:00,537.41,538.38,537.39,537.78,3000.0,537.41,538.38,537.39,537.78,3000.0
2014-09-04 09:50:00,538.03,538.18,537.99,538.18,700.0,538.03,538.18,537.99,538.18,700.0
2014-09-04 09:55:00,538.0,538.27,537.23,537.23,1400.0,538.0,538.27,537.23,537.23,1400.0
2014-09-04 10:00:00,537.7,537.89,537.16,537.17,1400.0,537.7,537.89,537.16,537.17,1400.0
2014-09-04 10:05:00,537.04,537.52,537.04,537.18,1400.0,537.04,537.52,537.04,537.18,1400.0
2014-09-04 10:10:00,536.94,537.86,536.83,537.7,2400.0,536.94,537.86,536.83,537.7,2400.0
2014-09-04 10:15:00,537.43,537.6,537.43,537.47,300.0,537.43,537.6,537.43,537.47,300.0
2014-09-04 10:20:00,537.49,537.6,537.15,537.41,1900.0,537.49,537.6,537.15,537.41,1900.0
2014-09-04 10:25:00,537.5,537.8,537.43,537.43,1300.0,537.5,537.8,537.43,537.43,1300.0
2014-09-04 10:30:00,537.54,537.77,537.54,537.77,700.0,537.54,537.77,537.54,537.77,700.0
2014-09-04 10:35:00,537.58,537.75,537.52,537.59,1000.0,537.58,537.75,537.52,537.59,1000.0
2014-09-04 10:40:00,537.67,537.92,537.57,537.57,1000.0,537.67,537.92,537.57,537.57,1000.0
2014-09-04 10:45:00,537.7,538.14,537.6,538.14,1500.0,537.7,538.14,537.6,538.14,1500.0
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 10:55:00,538.17,538.17,538.17,538.17,0.0,538.17,538.17,538.17,538.17,0.0
2014-09-04 11:00:00,538.19,538.37,538.19,538.36,700.0,538.19,538.37,538.19,538.36,700.0
2014-09-04 11:05:00,538.31,538.32,538.12,538.12,600.0,538.31,538.32,538.12,538.12,600.0
2014-09-04 11:10:00,538.05,538.05,537.76,537.8,500.0,538.05,538.05,537.76,537.8,500.0
2014-09-04 11:15:00,537.83,538.0,537.71,537.76,2000.0,537.83,538.0,537.71,537.76,2000.0
2014-09-04 11:20:00,537.76,537.76,537.76,537.76,0.0,537.76,537.76,537.76,537.76,0.0
2014-09-04 11:25:00,538.07,538.13,537.74,537.81,1600.0,538.07,538.13,537.74,537.81,1600.0
2014-09-04 11:30:00,537.5,537.65,537.5,537.5,500.0,537.5,537.65,537.5,537.5,500.0
2014-09-04 11:35:00,537.4,537.62,537.4,537.62,500.0,537.4,537.62,537.4,537.62,500.0
2014-09-04 11:40:00,537.6,537.85,537.5,537.85,1200.0,537.6,537.85,537.5,537.85,1200.0
2014-09-04 11:45:00,537.61,537.86,537.6,537.61,800.0,537.61,537.86,537.6,537.61,800.0
2014-09-04 11:50:00,538.07,538.33,538.07,538.14,400.0,538.07,538.33,538.07,538.14,400.0
2014-09-04 11:55:00,538.0,538.32,537.78,537.78,1000.0,538.0,538.32,537.78,537.78,1000.0
2014-09-04 12:00:00,538.06,538.28,538.0,538.14,600.0,538.06,538.28,538.0,538.14,600.0
2014-09-04 12:05:00,538.02,538.04,537.78,538.04,1500.0,538.02,538.04,537.78,538.04,1500.0
2014-09-04 12:10:00,537.84,537.84,537.83,537.84,300.0,537.84,537.84,537.83,537.84,300.0
2014-09-04 12:15:00,537.82,537.82,537.82,537.82,100.0,537.82,537.82,537.82,537.82,100.0
2014-09-04 12:20:00,537.78,538.13,537.78,538.13,300.0,537.78,538.13,537.78,538.13,300.0
2014-09-04 12:25:00,537.73,537.83,537.67,537.67,600.0,537.73,537.83,537.67,537.67,600.0
2014-09-04 12:30:00,537.71,537.71,537.53,537.53,200.0,537.71,537.71,537.53,537.53,200.0
2014-09-04 12:35:00,537.44,537.63,537.44,537.63,200.0,537.44,537.63,537.44,537.63,200.0
2014-09-04 12:40:00,537.41,537.88,537.41,537.88,1000.0,537.41,537.88,537.41,537.88,1000.0
2014-09-04 12:45:00,537.71,537.71,537.71,537.71,100.0,537.71,537.71,537.71,537.71,100.0
2014-09-04 12:50:00,537.71,537.71,537.71,537.71,0.0,537.71,537.71,537.71,537.71,0.0
2014-09-04 12:55:00,537.56,537.56,537.56,537.56,300.0,537.56,537.56,537.56,537.56,300.0
2014-09-04 13:00:00,537.56,537.56,537.56,537.56,0.0,537.56,537.56,537.56,537.56,0.0
2014-09-04 13:05:00,537.64,537.9,537.64,537.9,300.0,537.64,537.9,537.64,537.9,300.0
2014-09-04 13:10:00,537.92,537.92,537.92,537.92,100.0,537.92,537.92,537.92,537.92,100.0
2014-09-04 13:15:00,537.81,537.81,537.69,537.72,400.0,537.81,537.81,537.69,537.72,400.0
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 13:25:00,537.88,537.88,537.88,537.88,0.0,537.88,537.88,537.88,537.88,0.0
2014-09-04 13:30:00,537.78,537.78,537.63,537.63,400.0,537.78,537.78,537.63,537.63,400.0
2014-09-04 13:35:00,537.62,537.66,537.51,537.66,300.0,537.62,537.66,537.51,537.66,300.0
2014-09-04 13:40:00,537.62,537.72,537.48,537.57,800.0,537.62,537.72,537.48,537.57,800.0
2014-09-04 13:45:00,537.55,537.56,537.53,537.53,700.0,537.55,537.56,537.53,537.53,700.0
2014-09-04 13:50:00,537.6,537.7,537.54,537.54,300.0,537.6,537.7,537.54,537.54,300.0
2014-09-04 13:55:00,537.58,537.67,537.58,537.67,600.0,537.58,537.67,537.58,537.67,600.0
2014-09-04 14:00:00,537.75,537.75,537.75,537.75,100.0,537.75,537.75,537.75,537.75,100.0
2014-09-04 14:05:00,537.77,537.77,537.59,537.75,500.0,537.77,537.77,537.59,537.75,500.0
2014-09-04 14:10:00,537.68,537.68,537.67,537.67,300.0,537.68,537.68,537.67,537.67,300.0
2014-09-04 14:15:00,537.63,537.63,537.57,537.57,200.0,537.63,537.63,537.57,537.57,200.0
2014-09-04 14:20:00,537.51,537.51,537.33,537.33,600.0,537.51,537.51,537.33,537.33,600.0
2014-09-04 14:25:00,537.13,537.29,536.9,537.13,2300.0,537.13,537.29,536.9,537.13,2300.0
2014-09-04 14:30:00,537.19,537.19,536.85,536.85,500.0,537.19,537.19,536.85,536.85,500.0
2014-09-04 14:35:00,536.91,537.17,536.91,537.17,600.0,536.91,537.17,536.91,537.17,600.0
2014-09-04 14:40:00,537.13,537.4,537.13,537.4,1400.0,537.13,537.4,537.13,537.4,1400.0
2014-09-04 14:45:00,537.42,537.42,537.25,537.25,300.0,537.42,537.42,537.25,537.25,300.0
2014-09-04 14:50:00,537.25,537.42,537.24,537.25,600.0,537.25,537.42,537.24,537.25,600.0
2014-09-04 14:55:00,537.24,537.52,536.99,536.99,1500.0,537.24,537.52,536.99,536.99,1500.0
2014-09-04 15:00:00,537.16,537.19,536.9,537.18,1400.0,537.16,537.19,536.9,537.18,1400.0
2014-09-04 15:05:00,537.39,537.39,537.05,537.26,500.0,537.39,537.39,537.05,537.26,500.0
2014-09-04 15:10:00,536.95,536.95,536.2,536.2,1600.0,536.95,536.95,536.2,536.2,1600.0
2014-09-04 15:15:00,536.33,536.47,535.36,535.38,3300.0,536.33,536.47,535.36,535.38,3300.0
2014-09-04 15:20:00,535.48,535.48,534.85,535.13,4600.0,535.48,535.48,534.85,535.13,4600.0
2014-09-04 15:25:00,535.0,535.18,535.0,535.13,1400.0,535.0,535.18,535.0,535.13,1400.0
2014-09-04 15:30:00,535.15,535.26,535.03,535.08,3000.0,535.15,535.26,535.03,535.08,3000.0
2014-09-04 15:35:00,535.16,535.2,535.0,535.0,2000.0,535.16,535.2,535.0,535.0,2000.0
2014-09-04 15:40:00,535.01,535.11,534.98,535.0,2000.0,535.01,535.11,534.98,535.0,2000.0
2014-09-04 15:45:00,535.03,535.51,535.03,535.35,5500.0,535.03,535.51,535.03,535.35,5500.0
2014-09-04 15:50:00,535.25,535.36,534.93,535.0,5500.0,535.25,535.36,534.93,535.0,5500.0
2014-09-04 15:55:00,535.11,535.15,534.67,534.91,11100.0,535.11,535.15,534.67,534.91,11100.0
2014-09-05 09:30:00,535.91,536.34,534.67,534.89,4500.0,535.91,536.34,534.67,534.89,4500.0
2014-09-05 09:35:00,534.57,535.61,534.56,535.56,2400.0,534.57,535.61,534.56,535.56,2400.0
2014-09-05 09:40:00,535.58,536.28,535.5,536.15,6400.0,535.58,536.28,535.5,536.15,6400.0
2014-09-05 09:45:00,536.11,537.79,535.97,537.79,3400.0,536.11,537.79,535.97,537.79,3400.0
2014-09-05 09:50:00,538.0,538.0,537.06,537.12,2300.0,538.0,538.0,537.06,537.12,2300.0
2014-09-05 09:55:00,537.16,538.09,537.16,537.82,800.0,537.16,538.09,537.16,537.82,800.0
2014-09-05 10:00:00,538.27,538.54,538.15,538.3,1200.0,538.27,538.54,538.15,538.3,1200.0
2014-09-05 10:05:00,537.64,537.76,537.62,537.76,300.0,537.64,537.76,537.62,537.76,300.0
2014-09-05 10:10:00,537.65,537.65,537.11,537.11,3300.0,537.65,537.65,537.11,537.11,3300.0
2014-09-05 10:15:00,537.03,537.34,536.7,536.7,800.0,537.03,537.34,536.7,536.7,800.0
2014-09-05 10:20:00,536.6,536.91,536.41,536.75,1200.0,536.6,536.91,536.41,536.75,1200.0
2014-09-05 10:25:00,536.53,536.95,536.49,536.77,1100.0,536.53,536.95,536.49,536.77,1100.0
2014-09-05 10:30:00,536.45,536.84,536.28,536.84,3100.0,536.45,536.84,536.28,536.84,3100.0
2014-09-05 10:35:00,536.99,537.0,536.66,536.66,800.0,536.99,537.0,536.66,536.66,800.0
2014-09-05 10:40:00,536.29,536.59,536.29,536.59,400.0,536.29,536.59,536.29,536.59,400.0
2014-09-05 10:45:00,536.31,536.31,535.67,535.71,900.0,536.31,536.31,535.67,535.71,900.0
2014-09-05 10:50:00,535.85,536.61,535.54,536.61,2100.0,535.85,536.61,535.54,536.61,2100.0
2014-09-05 10:55:00,536.37,536.59,536.34,536.34,300.0,536.37,536.59,536.34,536.34,300.0
2014-09-05 11:00:00,536.57,536.73,535.92,536.73,2100.0,536.57,536.73,535.92,536.73,2100.0
2014-09-05 11:05:00,536.42,537.22,536.42,537.22,2100.0,536.42,537.22,536.42,537.22,2100.0
2014-09-05 11:10:00,536.93,536.93,536.54,536.72,1200.0,536.93,536.93,536.54,536.72,1200.0
2014-09-05 11:15:00,536.69,536.77,536.44,536.44,1200.0,536.69,536.77,536.44,536.44,1200.0
2014-09-05 11:20:00,536.76,537.01,536.76,537.01,600.0,536.76,537.01,536.76,537.01,600.0
2014-09-05 11:25:00,537.39,537.39,537.39,537.39,200.0,537.39,537.39,537.39,537.39,200.0
2014-09-05 11:30:00,537.08,537.08,537.08,537.08,100.0,537.08,537.08,537.08,537.08,100.0
2014-09-05 11:35:00,536.95,537.28,536.95,537.28,400.0,536.95,537.28,536.95,537.28,400.0
2014-09-05 11:40:00,537.28,537.28,537.28,537.28,0.0,537.28,537.28,537.28,537.28,0.0
2014-09-05 11:45:00,536.88,537.07,536.88,537.07,200.0,536.88,537.07,536.88,537.07,200.0
2014-09-05 11:50:00,537.28,537.33,537.28,537.33,800.0,537.28,537.33,537.28,537.33,800.0
2014-09-05 11:55:00,537.21,537.3,537.16,537.3,700.0,537.21,537.3,537.16,537.3,700.0
2014-09-05 12:00:00,537.14,537.31,537.13,537.31,1500.0,537.14,537.31,537.13,537.31,1500.0
2014-09-05 12:05:00,537.35,537.58,537.35,537.43,700.0,537.35,537.58,537.35,537.43,700.0
2014-09-05 12:10:00,537.58,537.58,537.58,537.58,100.0,537.58,537.58,537.58,537.58,100.0
2014-09-05 12:15:00,537.48,537.85,537.48,537.57,300.0,537.48,537.85,537.48,537.57,300.0
2014-09-05 12:20:00,537.83,537.83,537.34,537.34,700.0,537.83,537.83,537.34,537.34,700.0
2014-09-05 12:25:00,537.23,537.46,537.23,537.46,400.0,537.23,537.46,537.23,537.46,400.0
2014-09-05 12:30:00,537.65,537.87,537.64,537.87,1300.0,537.65,537.87,537.64,537.87,1300.0
2014-09-05 12:35:00,538.07,538.07,538.07,538.07,100.0,538.07,538.07,538.07,538.07,100.0
2014-09-05 12:40:00,538.19,538.19,538.04,538.04,200.0,538.19,538.19,538.04,538.04,200.0
2014-09-05 12:45:00,538.15,538.15,538.15,538.15,200.0,538.15,538.15,538.15,538.15,200.0
2014-09-05 12:50:00,538.49,538.7,538.48,538.7,500.0,538.49,538.7,538.48,538.7,500.0
2014-09-05 12:55:00,538.64,538.72,538.53,538.53,900.0,538.64,538.72,538.53,538.53,900.0
2014-09-05 13:00:00,538.53,539.12,538.53,539.12,500.0,538.53,539.12,538.53,539.12,500.0
2014-09-05 13:05:00,538.93,539.15,538.93,539.15,500.0,538.93,539.15,538.93,539.15,500.0
2014-09-05 13:10:00,539.02,539.15,538.91,538.91,800.0,539.02,539.15,538.91,538.91,800.0
2014-09-05 13:15:00,539.02,539.02,538.73,538.73,300.0,539.02,539.02,538.73,538.73,300.0
2014-09-05 13:20:00,538.74,538.74,538.74,538.74,100.0,538.74,538.74,538.74,538.74,100.0
2014-09-05 13:25:00,538.66,538.75,538.18,538.35,1500.0,538.66,538.75,538.18,538.35,1500.0
2014-09-05 13:30:00,538.13,538.25,538.13,538.13,500.0,538.13,538.25,538.13,538.13,500.0
2014-09-05 13:35:00,538.32,538.35,538.25,538.35,700.0,538.32,538.35,538.25,538.35,700.0
2014-09-05 13:40:00,538.5,538.74,538.25,538.25,1400.0,538.5,538.74,538.25,538.25,1400.0
2014-09-05 13:45:00,538.15,538.16,537.58,537.58,2000.0,538.15,538.16,537.58,537.58,2000.0
2014-09-05 13:50:00,537.41,537.66,537.35,537.66,900.0,537.41,537.66,537.35,537.66,900.0
2014-09-05 13:55:00,537.46,537.46,537.13,537.24,1500.0,537.46,537.46,537.13,537.24,1500.0
2014-09-05 14:00:00,537.47,537.97,537.47,537.8,900.0,537.47,537.97,537.47,537.8,900.0
2014-09-05 14:05:00,538.06,538.06,537.67,538.0,1100.0,538.06,538.06,537.67,538.0,1100.0
2014-09-05 14:10:00,538.03,538.05,537.8,538.05,900.0,538.03,538.05,537.8,538.05,900.0
2014-09-05 14:15:00,538.26,538.26,538.26,538.26,100.0,538.26,538.26,538.26,538.26,100.0
2014-09-05 14:20:00,537.99,538.61,537.99,538.61,1900.0,537.99,538.61,537.99,538.61,1900.0
2014-09-05 14:25:00,538.74,538.74,538.28,538.28,600.0,538.74,538.74,538.28,538.28,600.0
2014-09-05 14:30:00,538.32,538.4,538.32,538.38,400.0,538.32,538.4,538.32,538.38,400.0
2014-09-05 14:35:00,538.31,538.41,538.31,538.38,2100.0,538.31,538.41,538.31,538.38,2100.0
2014-09-05 14:40:00,538.13,538.26,538.02,538.26,1100.0,538.13,538.26,538.02,538.26,1100.0
2014-09-05 14:45:00,538.21,538.66,538.21,538.66,1000.0,538.21,538.66,538.21,538.66,1000.0
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 14:55:00,538.49,538.49,538.49,538.49,0.0,538.49,538.49,538.49,538.49,0.0
2014-09-05 15:00:00,538.33,538.46,538.15,538.32,2300.0,538.33,538.46,538.15,538.32,2300.0
2014-09-05 15:05:00,538.21,538.48,538.1,538.48,1100.0,538.21,538.48,538.1,538.48,1100.0
2014-09-05 15:10:00,538.41,538.41,538.26,538.26,600.0,538.41,538.41,538.26,538.26,600.0
2014-09-05 15:15:00,538.42,538.51,538.42,538.43,700.0,538.42,538.51,538.42,538.43,700.0
2014-09-05 15:20:00,538.37,538.4,537.99,538.12,1700.0,538.37,538.4,537.99,538.12,1700.0
2014-09-05 15:25:00,537.9,538.03,537.88,537.88,1200.0,537.9,538.03,537.88,537.88,1200.0
2014-09-05 15:30:00,537.73,537.88,537.56,537.58,600.0,537.73,537.88,537.56,537.58,600.0
2014-09-05 15:35:00,537.57,537.88,537.44,537.44,700.0,537.57,537.88,537.44,537.44,700.0
2014-09-05 15:40:00,537.54,538.14,537.44,537.94,3600.0,537.54,538.14,537.44,537.94,3600.0
2014-09-05 15:45:00,538.09,538.13,537.46,537.86,1900.0,538.09,538.13,537.46,537.86,1900.0
2014-09-05 15:50:00,537.83,538.26,537.83,537.99,3500.0,537.83,538.26,537.83,537.99,3500.0
2014-09-05 15:55:00,538.0,538.28,537.62,537.89,4400.0,538.0,538.28,537.62,537.89,4400.0
2014-09-08 09:30:00,535.83,538.57,535.83,536.99,700.0,535.83,538.57,535.83,536.99,700.0
2014-09-08 09:35:00,536.85,536.98,536.56,536.56,500.0,536.85,536.98,536.56,536.56,500.0
2014-09-08 09:40:00,536.54,537.75,536.53,537.75,300.0,536.54,537.75,536.53,537.75,300.0
2014-09-08 09:45:00,536.58,537.51,536.58,537.13,900.0,536.58,537.51,536.58,537.13,900.0
2014-09-08 09:50:00,537.4,537.4,537.07,537.31,300.0,537.4,537.4,537.07,537.31,300.0
2014-09-08 09:55:00,536.94,536.94,536.28,536.28,1900.0,536.94,536.94,536.28,536.28,1900.0
2014-09-08 10:00:00,536.12,536.12,536.12,536.12,100.0,536.12,536.12,536.12,536.12,100.0
2014-09-08 10:05:00,536.0,536.0,535.58,535.58,900.0,536.0,536.0,535.58,535.58,900.0
2014-09-08 10:10:00,535.6,535.76,535.6,535.65,900.0,535.6,535.76,535.6,535.65,900.0
2014-09-08 10:15:00,535.58,535.6,535.26,535.38,700.0,535.58,535.6,535.26,535.38,700.0
2014-09-08 10:20:00,535.32,535.32,535.02,535.1,700.0,535.32,535.32,535.02,535.1,700.0
2014-09-08 10:25:00,534.96,535.04,534.67,534.67,1100.0,534.96,535.04,534.67,534.67,1100.0
2014-09-08 10:30:00,534.66,534.67,534.55,534.55,300.0,534.66,534.67,534.55,534.55,300.0
2014-09-08 10:35:00,534.16,534.56,534.15,534.56,400.0,534.16,534.56,534.15,534.56,400.0
2014-09-08 10:40:00,534.79,535.09,534.39,535.09,800.0,534.79,535.09,534.39,535.09,800.0
2014-09-08 10:45:00,535.05,535.05,534.84,534.84,400.0,535.05,535.05,534.84,534.84,400.0
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 10:55:00,535.2,535.2,535.2,535.2,0.0,535.2,535.2,535.2,535.2,0.0
2014-09-08 11:00:00,535.59,535.83,535.44,535.83,800.0,535.59,535.83,535.44,535.83,800.0
2014-09-08 11:05:00,535.82,536.18,535.82,536.18,400.0,535.82,536.18,535.82,536.18,400.0
2014-09-08 11:10:00,536.12,536.12,535.99,536.06,500.0,536.12,536.12,535.99,536.06,500.0
2014-09-08 11:15:00,536.23,536.28,536.23,536.28,200.0,536.23,536.28,536.23,536.28,200.0
2014-09-08 11:20:00,536.51,536.51,536.23,536.43,500.0,536.51,536.51,536.23,536.43,500.0
2014-09-08 11:25:00,536.31,536.75,536.31,536.75,600.0,536.31,536.75,536.31,536.75,600.0
2014-09-08 11:30:00,536.73,536.73,536.73,536.73,100.0,536.73,536.73,536.73,536.73,100.0
2014-09-08 11:35:00,536.7,536.73,536.7,536.73,200.0,536.7,536.73,536.7,536.73,200.0
2014-09-08 11:40:00,536.45,536.6,536.42,536.57,1100.0,536.45,536.6,536.42,536.57,1100.0
2014-09-08 11:45:00,536.68,536.68,536.29,536.29,500.0,536.68,536.68,536.29,536.29,500.0
2014-09-08 11:50:00,536.14,536.14,536.08,536.14,300.0,536.14,536.14,536.08,536.14,300.0
2014-09-08 11:55:00,535.72,535.72,535.7,535.71,300.0,535.72,535.72,535.7,535.71,300.0
2014-09-08 12:00:00,535.92,535.95,535.84,535.84,500.0,535.92,535.95,535.84,535.84,500.0
2014-09-08 12:05:00,535.53,535.68,535.27,535.27,300.0,535.53,535.68,535.27,535.27,300.0
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 12:15:00,535.27,535.27,535.27,535.27,0.0,535.27,535.27,535.27,535.27,0.0
2014-09-08 12:20:00,535.39,535.54,535.39,535.54,200.0,535.39,535.54,535.39,535.54,200.0
2014-09-08 12:25:00,535.5,535.51,535.5,535.51,200.0,535.5,535.51,535.5,535.51,200.0
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 12:35:00,535.51,535.51,535.51,535.51,0.0,535.51,535.51,535.51,535.51,0.0
2014-09-08 12:40:00,535.51,535.51,535.51,535.51,0.0,535.51,535.51,535.51,535.51,0.0
2014-09-08 12:45:00,535.48,535.48,535.48,535.48,100.0,535.48,535.48,535.48,535.48,100.0
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 12:55:00,535.35,535.35,535.35,535.35,0.0,535.35,535.35,535.35,535.35,0.0
2014-09-08 13:00:00,535.35,535.35,535.35,535.35,0.0,535.35,535.35,535.35,535.35,0.0
2014-09-08 13:05:00,535.33,535.33,535.27,535.27,200.0,535.33,535.33,535.27,535.27,200.0
2014-09-08 13:10:00,535.12,535.33,534.97,535.33,600.0,535.12,535.33,534.97,535.33,600.0
2014-09-08 13:15:00,535.08,535.08,534.35,534.35,900.0,535.08,535.08,534.35,534.35,900.0
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 13:25:00,534.38,534.38,534.38,534.38,0.0,534.38,534.38,534.38,534.38,0.0
2014-09-08 13:30:00,534.14,534.26,534.03,534.14,600.0,534.14,534.26,534.03,534.14,600.0
2014-09-08 13:35:00,534.09,534.11,534.0,534.11,500.0,534.09,534.11,534.0,534.11,500.0
2014-09-08 13:40:00,534.61,534.61,534.61,534.61,100.0,534.61,534.61,534.61,534.61,100.0
2014-09-08 13:45:00,534.3,534.3,533.82,534.04,1600.0,534.3,534.3,533.82,534.04,1600.0
2014-09-08 13:50:00,534.04,534.12,533.75,533.75,600.0,534.04,534.12,533.75,533.75,600.0
2014-09-08 13:55:00,533.81,533.93,533.67,533.93,600.0,533.81,533.93,533.67,533.93,600.0
2014-09-08 14:00:00,533.68,533.68,533.68,533.68,200.0,533.68,533.68,533.68,533.68,200.0
2014-09-08 14:05:00,533.66,533.68,533.59,533.59,600.0,533.66,533.68,533.59,533.59,600.0
2014-09-08 14:10:00,533.44,533.61,533.26,533.53,1300.0,533.44,533.61,533.26,533.53,1300.0
2014-09-08 14:15:00,533.88,534.1,533.88,534.02,800.0,533.88,534.1,533.88,534.02,800.0
2014-09-08 14:20:00,534.32,534.34,533.95,533.98,600.0,534.32,534.34,533.95,533.98,600.0
2014-09-08 14:25:00,533.8,533.81,533.8,533.81,200.0,533.8,533.81,533.8,533.81,200.0
2014-09-08 14:30:00,533.8,534.32,533.8,534.32,1700.0,533.8,534.32,533.8,534.32,1700.0
2014-09-08 14:35:00,534.38,534.38,534.1,534.3,800.0,534.38,534.38,534.1,534.3,800.0
2014-09-08 14:40:00,534.28,534.28,534.07,534.07,200.0,534.28,534.28,534.07,534.07,200.0
2014-09-08 14:45:00,534.06,534.06,533.92,533.92,800.0,534.06,534.06,533.92,533.92,800.0
2014-09-08 14:50:00,534.09,534.3,533.98,534.11,2400.0,534.09,534.3,533.98,534.11,2400.0
2014-09-08 14:55:00,533.97,534.05,533.87,533.91,1100.0,533.97,534.05,533.87,533.91,1100.0
2014-09-08 15:00:00,534.05,534.3,534.0,534.3,1700.0,534.05,534.3,534.0,534.3,1700.0
2014-09-08 15:05:00,534.63,534.72,534.25,534.31,1600.0,534.63,534.72,534.25,534.31,1600.0
2014-09-08 15:10:00,534.47,534.49,534.32,534.49,600.0,534.47,534.49,534.32,534.49,600.0
2014-09-08 15:15:00,534.71,534.71,534.32,534.44,1600.0,534.71,534.71,534.32,534.44,1600.0
2014-09-08 15:20:00,534.62,534.77,534.3,534.56,2300.0,534.62,534.77,534.3,534.56,2300.0
2014-09-08 15:25:00,534.57,535.01,534.57,534.63,800.0,534.57,535.01,534.57,534.63,800.0
2014-09-08 15:30:00,534.97,535.08,534.78,535.08,1500.0,534.97,535.08,534.78,535.08,1500.0
2014-09-08 15:35:00,535.14,535.59,535.14,535.36,900.0,535.14,535.59,535.14,535.36,900.0
2014-09-08 15:40:00,535.49,535.76,535.49,535.76,1300.0,535.49,535.76,535.49,535.76,1300.0
2014-09-08 15:45:00,535.72,535.84,535.57,535.57,1600.0,535.72,535.84,535.57,535.57,1600.0
2014-09-08 15:50:00,535.76,536.11,535.66,535.85,4000.0,535.76,536.11,535.66,535.85,4000.0
2014-09-08 15:55:00,535.97,536.12,535.64,536.0,5600.0,535.97,536.12,535.64,536.0,5600.0
2014-09-09 09:30:00,533.96,534.23,531.75,531.75,1600.0,533.96,534.23,531.75,531.75,1600.0
2014-09-09 09:35:00,531.87,531.87,531.11,531.11,200.0,531.87,531.87,531.11,531.11,200.0
2014-09-09 09:40:00,531.77,531.77,531.11,531.11,1100.0,531.77,531.77,531.11,531.11,1100.0
2014-09-09 09:45:00,531.69,532.25,531.26,531.8,2100.0,531.69,532.25,531.26,531.8,2100.0
2014-09-09 09:50:00,531.93,532.32,531.15,531.65,4200.0,531.93,532.32,531.15,531.65,4200.0
2014-09-09 09:55:00,531.37,531.37,531.03,531.37,500.0,531.37,531.37,531.03,531.37,500.0
2014-09-09 10:00:00,531.13,531.51,530.88,531.3,2300.0,531.13,531.51,530.88,531.3,2300.0
2014-09-09 10:05:00,531.51,531.79,531.51,531.58,700.0,531.51,531.79,531.51,531.58,700.0
2014-09-09 10:10:00,531.46,531.62,531.14,531.42,1400.0,531.46,531.62,531.14,531.42,1400.0
2014-09-09 10:15:00,531.61,531.61,531.1,531.1,600.0,531.61,531.61,531.1,531.1,600.0
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 10:25:00,531.09,531.09,531.09,531.09,0.0,531.09,531.09,531.09,531.09,0.0
2014-09-09 10:30:00,531.03,531.06,530.76,530.76,800.0,531.03,531.06,530.76,530.76,800.0
2014-09-09 10:35:00,530.75,530.75,529.99,530.11,1000.0,530.75,530.75,529.99,530.11,1000.0
2014-09-09 10:40:00,530.04,530.18,529.38,529.38,4100.0,530.04,530.18,529.38,529.38,4100.0
2014-09-09 10:45:00,529.57,529.57,529.37,529.45,800.0,529.57,529.57,529.37,529.45,800.0
2014-09-09 10:50:00,529.5,530.22,529.23,530.22,3800.0,529.5,530.22,529.23,530.22,3800.0
2014-09-09 10:55:00,530.38,530.55,530.0,530.55,1600.0,530.38,530.55,530.0,530.55,1600.0
2014-09-09 11:00:00,530.49,530.5,530.22,530.44,700.0,530.49,530.5,530.22,530.44,700.0
2014-09-09 11:05:00,530.61,530.79,530.54,530.54,1700.0,530.61,530.79,530.54,530.54,1700.0
2014-09-09 11:10:00,530.71,531.14,530.71,531.0,1900.0,530.71,531.14,530.71,531.0,1900.0
2014-09-09 11:15:00,531.06,531.2,531.05,531.2,500.0,531.06,531.2,531.05,531.2,500.0
2014-09-09 11:20:00,531.2,531.22,531.03,531.03,600.0,531.2,531.22,531.03,531.03,600.0
2014-09-09 11:25:00,531.0,531.32,531.0,531.32,1000.0,531.0,531.32,531.0,531.32,1000.0
2014-09-09 11:30:00,531.55,531.55,531.55,531.55,100.0,531.55,531.55,531.55,531.55,100.0
2014-09-09 11:35:00,531.12,531.12,531.12,531.12,100.0,531.12,531.12,531.12,531.12,100.0
2014-09-09 11:40:00,531.12,531.13,530.85,530.89,1300.0,531.12,531.13,530.85,530.89,1300.0
2014-09-09 11:45:00,530.94,530.95,530.66,530.95,600.0,530.94,530.95,530.66,530.95,600.0
2014-09-09 11:50:00,531.0,531.0,530.47,530.47,1300.0,531.0,531.0,530.47,530.47,1300.0
2014-09-09 11:55:00,530.17,530.45,530.17,530.45,700.0,530.17,530.45,530.17,530.45,700.0
2014-09-09 12:00:00,530.42,530.55,530.42,530.51,700.0,530.42,530.55,530.42,530.51,700.0
2014-09-09 12:05:00,530.63,530.66,530.27,530.37,1000.0,530.63,530.66,530.27,530.37,1000.0
2014-09-09 12:10:00,530.5,530.5,530.5,530.5,400.0,530.5,530.5,530.5,530.5,400.0
2014-09-09 12:15:00,530.55,530.55,530.45,530.45,700.0,530.55,530.55,530.45,530.45,700.0
2014-09-09 12:20:00,530.55,530.85,530.5,530.56,2000.0,530.55,530.85,530.5,530.56,2000.0
2014-09-09 12:25:00,530.6,530.65,530.51,530.51,400.0,530.6,530.65,530.51,530.51,400.0
2014-09-09 12:30:00,530.51,530.51,530.51,530.51,100.0,530.51,530.51,530.51,530.51,100.0
2014-09-09 12:35:00,530.5,530.5,530.11,530.11,600.0,530.5,530.5,530.11,530.11,600.0
2014-09-09 12:40:00,530.02,530.32,530.02,530.08,1900.0,530.02,530.32,530.02,530.08,1900.0
2014-09-09 12:45:00,530.05,530.05,529.9,529.9,1400.0,530.05,530.05,529.9,529.9,1400.0
2014-09-09 12:50:00,529.87,529.91,529.49,529.6,2900.0,529.87,529.91,529.49,529.6,2900.0
2014-09-09 12:55:00,529.5,529.51,529.21,529.33,1200.0,529.5,529.51,529.21,529.33,1200.0
2014-09-09 13:00:00,529.32,529.46,529.16,529.46,1400.0,529.32,529.46,529.16,529.46,1400.0
2014-09-09 13:05:00,529.31,529.39,529.16,529.16,1100.0,529.31,529.39,529.16,529.16,1100.0
2014-09-09 13:10:00,529.24,529.29,529.22,529.22,400.0,529.24,529.29,529.22,529.22,400.0
2014-09-09 13:15:00,529.25,529.34,529.25,529.34,200.0,529.25,529.34,529.25,529.34,200.0
2014-09-09 13:20:00,529.4,529.42,529.08,529.42,700.0,529.4,529.42,529.08,529.42,700.0
2014-09-09 13:25:00,529.67,529.76,529.41,529.41,600.0,529.67,529.76,529.41,529.41,600.0
2014-09-09 13:30:00,529.91,530.34,529.88,530.34,600.0,529.91,530.34,529.88,530.34,600.0
2014-09-09 13:35:00,530.5,530.5,530.5,530.5,100.0,530.5,530.5,530.5,530.5,100.0
2014-09-09 13:40:00,530.75,530.75,530.5,530.5,600.0,530.75,530.75,530.5,530.5,600.0
2014-09-09 13:45:00,530.35,530.78,530.35,530.45,3300.0,530.35,530.78,530.35,530.45,3300.0
2014-09-09 13:50:00,530.45,530.45,530.45,530.45,0.0,530.45,530.45,530.45,530.45,0.0
2014-09-09 13:55:00,530.61,530.64,530.05,530.35,3200.0,530.61,530.64,530.05,530.35,3200.0
2014-09-09 14:00:00,530.25,530.25,530.1,530.1,700.0,530.25,530.25,530.1,530.1,700.0
2014-09-09 14:05:00,530.0,530.0,529.89,529.89,500.0,530.0,530.0,529.89,529.89,500.0
2014-09-09 14:10:00,529.89,529.89,529.89,529.89,0.0,529.89,529.89,529.89,529.89,0.0
2014-09-09 14:15:00,529.83,530.0,529.83,530.0,500.0,529.83,530.0,529.83,530.0,500.0
2014-09-09 14:20:00,529.92,530.1,529.86,530.1,1200.0,529.92,530.1,529.86,530.1,1200.0
2014-09-09 14:25:00,530.0,530.0,529.79,529.79,1100.0,530.0,530.0,529.79,529.79,1100.0
2014-09-09 14:30:00,529.8,529.8,529.63,529.63,600.0,529.8,529.8,529.63,529.63,600.0
2014-09-09 14:35:00,529.75,530.04,529.75,530.04,1500.0,529.75,530.04,529.75,530.04,1500.0
2014-09-09 14:40:00,530.17,530.17,530.15,530.15,200.0,530.17,530.17,530.15,530.15,200.0
2014-09-09 14:45:00,530.11,530.11,529.9,530.0,900.0,530.11,530.11,529.9,530.0,900.0
2014-09-09 14:50:00,530.0,530.0,529.79,530.0,3600.0,530.0,530.0,529.79,530.0,3600.0
2014-09-09 14:55:00,529.95,529.98,529.79,529.88,2900.0,529.95,529.98,529.79,529.88,2900.0
2014-09-09 15:00:00,529.94,530.06,529.3,529.39,6800.0,529.94,530.06,529.3,529.39,6800.0
2014-09-09 15:05:00,529.34,529.4,528.58,528.58,1700.0,529.34,529.4,528.58,528.58,1700.0
2014-09-09 15:10:00,528.82,528.82,528.39,528.47,1100.0,528.82,528.82,528.39,528.47,1100.0
2014-09-09 15:15:00,528.47,528.68,528.02,528.02,6900.0,528.47,528.68,528.02,528.02,6900.0
2014-09-09 15:20:00,528.25,528.44,527.59,528.21,3500.0,528.25,528.44,527.59,528.21,3500.0
2014-09-09 15:25:00,528.38,528.38,528.36,528.36,200.0,528.38,528.38,528.36,528.36,200.0
2014-09-09 15:30:00,528.44,528.87,528.26,528.47,4300.0,528.44,528.87,528.26,528.47,4300.0
2014-09-09 15:35:00,528.37,528.6,528.31,528.31,3900.0,528.37,528.6,528.31,528.31,3900.0
2014-09-09 15:40:00,528.38,528.38,528.11,528.26,3300.0,528.38,528.38,528.11,528.26,3300.0
2014-09-09 15:45:00,528.31,528.47,528.2,528.2,5400.0,528.31,528.47,528.2,528.2,5400.0
2014-09-09 15:50:00,528.3,528.3,527.96,528.28,6600.0,528.3,528.3,527.96,528.28,6600.0
2014-09-09 15:55:00,528.17,528.53,527.79,527.93,9900.0,528.17,528.53,527.79,527.93,9900.0
2014-09-10 09:30:00,528.04,530.48,527.65,529.24,2100.0,528.04,530.48,527.65,529.24,2100.0
2014-09-10 09:35:00,529.19,530.24,529.19,529.82,400.0,529.19,530.24,529.19,529.82,400.0
2014-09-10 09:40:00,530.28,530.28,529.38,529.89,3500.0,530.28,530.28,529.38,529.89,3500.0
2014-09-10 09:45:00,529.94,530.35,529.94,530.0,900.0,529.94,530.35,529.94,530.0,900.0
2014-09-10 09:50:00,530.0,530.46,529.82,530.0,2500.0,530.0,530.46,529.82,530.0,2500.0
2014-09-10 09:55:00,530.03,530.33,529.46,530.14,8900.0,530.03,530.33,529.46,530.14,8900.0
2014-09-10 10:00:00,530.05,530.37,529.95,530.27,3500.0,530.05,530.37,529.95,530.27,3500.0
2014-09-10 10:05:00,530.45,531.27,530.38,531.27,4000.0,530.45,531.27,530.38,531.27,4000.0
2014-09-10 10:10:00,531.18,531.86,530.92,531.64,3000.0,531.18,531.86,530.92,531.64,3000.0
2014-09-10 10:15:00,531.34,531.72,530.71,530.71,600.0,531.34,531.72,530.71,530.71,600.0
2014-09-10 10:20:00,531.07,531.07,530.31,530.31,1100.0,531.07,531.07,530.31,530.31,1100.0
2014-09-10 10:25:00,530.36,531.48,530.36,531.28,2200.0,530.36,531.48,530.36,531.28,2200.0
2014-09-10 10:30:00,531.01,531.01,530.05,530.18,1600.0,531.01,531.01,530.05,530.18,1600.0
2014-09-10 10:35:00,529.64,529.76,528.89,528.89,3400.0,529.64,529.76,528.89,528.89,3400.0
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 10:45:00,529.5,529.5,529.5,529.5,0.0,529.5,529.5,529.5,529.5,0.0
2014-09-10 10:50:00,529.46,529.46,529.41,529.41,300.0,529.46,529.46,529.41,529.41,300.0
2014-09-10 10:55:00,529.44,529.44,528.72,528.97,2500.0,529.44,529.44,528.72,528.97,2500.0
2014-09-10 11:00:00,528.93,529.18,528.83,529.18,500.0,528.93,529.18,528.83,529.18,500.0
2014-09-10 11:05:00,529.18,529.18,528.83,529.18,500.0,529.18,529.18,528.83,529.18,500.0
2014-09-10 11:10:00,529.18,529.49,528.99,529.49,800.0,529.18,529.49,528.99,529.49,800.0
2014-09-10 11:15:00,529.64,529.64,529.43,529.51,400.0,529.64,529.64,529.43,529.51,400.0
2014-09-10 11:20:00,529.53,529.57,529.14,529.57,1300.0,529.53,529.57,529.14,529.57,1300.0
2014-09-10 11:25:00,529.97,529.97,529.97,529.97,100.0,529.97,529.97,529.97,529.97,100.0
2014-09-10 11:30:00,529.32,529.61,529.25,529.61,400.0,529.32,529.61,529.25,529.61,400.0
2014-09-10 11:35:00,529.25,529.57,528.97,528.97,1600.0,529.25,529.57,528.97,528.97,1600.0
2014-09-10 11:40:00,528.97,528.97,528.75,528.82,1300.0,528.97,528.97,528.75,528.82,1300.0
2014-09-10 11:45:00,528.75,528.75,528.63,528.67,1000.0,528.75,528.75,528.63,528.67,1000.0
2014-09-10 11:50:00,528.58,528.81,528.55,528.65,2400.0,528.58,528.81,528.55,528.65,2400.0
2014-09-10 11:55:00,528.15,528.27,528.15,528.27,200.0,528.15,528.27,528.15,528.27,200.0
2014-09-10 12:00:00,528.12,528.18,528.0,528.1,1900.0,528.12,528.18,528.0,528.1,1900.0
2014-09-10 12:05:00,528.16,528.23,527.92,528.02,700.0,528.16,528.23,527.92,528.02,700.0
2014-09-10 12:10:00,528.09,528.33,527.98,527.98,600.0,528.09,528.33,527.98,527.98,600.0
2014-09-10 12:15:00,528.34,528.6,528.17,528.5,1400.0,528.34,528.6,528.17,528.5,1400.0
2014-09-10 12:20:00,528.51,529.0,528.51,529.0,400.0,528.51,529.0,528.51,529.0,400.0
2014-09-10 12:25:00,529.14,529.14,528.58,528.58,1200.0,529.14,529.14,528.58,528.58,1200.0
2014-09-10 12:30:00,528.49,528.64,528.04,528.31,2500.0,528.49,528.64,528.04,528.31,2500.0
2014-09-10 12:35:00,528.12,528.12,528.12,528.12,100.0,528.12,528.12,528.12,528.12,100.0
2014-09-10 12:40:00,528.4,528.63,528.4,528.63,200.0,528.4,528.63,528.4,528.63,200.0
2014-09-10 12:45:00,528.43,528.43,528.08,528.15,600.0,528.43,528.43,528.08,528.15,600.0
2014-09-10 12:50:00,527.86,528.18,527.86,528.18,400.0,527.86,528.18,527.86,528.18,400.0
2014-09-10 12:55:00,528.26,528.26,528.0,528.0,500.0,528.26,528.26,528.0,528.0,500.0
2014-09-10 13:00:00,527.98,528.25,527.97,528.22,1100.0,527.98,528.25,527.97,528.22,1100.0
2014-09-10 13:05:00,528.49,528.49,528.48,528.48,500.0,528.49,528.49,528.48,528.48,500.0
2014-09-10 13:10:00,528.65,529.1,528.65,528.88,1100.0,528.65,529.1,528.65,528.88,1100.0
2014-09-10 13:15:00,528.84,528.84,528.83,528.83,2700.0,528.84,528.84,528.83,528.83,2700.0
2014-09-10 13:20:00,528.83,528.88,528.4,528.66,3800.0,528.83,528.88,528.4,528.66,3800.0
2014-09-10 13:25:00,528.69,528.69,528.58,528.59,600.0,528.69,528.69,528.58,528.59,600.0
2014-09-10 13:30:00,528.73,528.73,527.89,528.22,2100.0,528.73,528.73,527.89,528.22,2100.0
2014-09-10 13:35:00,528.08,528.23,527.87,527.9,600.0,528.08,528.23,527.87,527.9,600.0
2014-09-10 13:40:00,528.21,528.21,527.65,527.84,7100.0,528.21,528.21,527.65,527.84,7100.0
2014-09-10 13:45:00,527.77,528.18,527.43,528.18,2000.0,527.77,528.18,527.43,528.18,2000.0
2014-09-10 13:50:00,527.71,527.89,527.17,527.17,1100.0,527.71,527.89,527.17,527.17,1100.0
2014-09-10 13:55:00,527.22,527.41,527.0,527.0,1400.0,527.22,527.41,527.0,527.0,1400.0
2014-09-10 14:00:00,527.36,527.36,527.36,527.36,100.0,527.36,527.36,527.36,527.36,100.0
2014-09-10 14:05:00,527.25,527.31,526.75,526.75,1100.0,527.25,527.31,526.75,526.75,1100.0
2014-09-10 14:10:00,526.89,527.02,526.79,526.89,1000.0,526.89,527.02,526.79,526.89,1000.0
2014-09-10 14:15:00,527.0,527.17,527.0,527.0,900.0,527.0,527.17,527.0,527.0,900.0
2014-09-10 14:20:00,526.91,527.59,526.87,527.12,3800.0,526.91,527.59,526.87,527.12,3800.0
2014-09-10 14:25:00,527.07,527.22,526.92,527.06,9900.0,527.07,527.22,526.92,527.06,9900.0
2014-09-10 14:30:00,526.94,527.06,526.94,527.06,200.0,526.94,527.06,526.94,527.06,200.0
2014-09-10 14:35:00,527.02,527.15,526.94,526.96,7800.0,527.02,527.15,526.94,526.96,7800.0
2014-09-10 14:40:00,526.95,527.04,526.94,527.0,4200.0,526.95,527.04,526.94,527.0,4200.0
2014-09-10 14:45:00,526.8,526.93,526.8,526.84,1000.0,526.8,526.93,526.8,526.84,1000.0
2014-09-10 14:50:00,526.87,526.95,526.87,526.95,400.0,526.87,526.95,526.87,526.95,400.0
2014-09-10 14:55:00,527.0,527.0,526.76,526.76,600.0,527.0,527.0,526.76,526.76,600.0
2014-09-10 15:00:00,526.92,527.15,526.79,527.02,3900.0,526.92,527.15,526.79,527.02,3900.0
2014-09-10 15:05:00,527.01,527.51,527.01,527.44,3900.0,527.01,527.51,527.01,527.44,3900.0
2014-09-10 15:10:00,527.41,527.41,526.97,527.0,1900.0,527.41,527.41,526.97,527.0,1900.0
2014-09-10 15:15:00,526.95,527.1,526.95,526.97,2200.0,526.95,527.1,526.95,526.97,2200.0
2014-09-10 15:20:00,527.0,527.01,526.93,527.0,1800.0,527.0,527.01,526.93,527.0,1800.0
2014-09-10 15:25:00,527.0,527.0,526.76,526.85,1000.0,527.0,527.0,526.76,526.85,1000.0
2014-09-10 15:30:00,526.74,526.88,526.74,526.79,600.0,526.74,526.88,526.74,526.79,600.0
2014-09-10 15:35:00,526.86,527.04,526.8,526.91,2000.0,526.86,527.04,526.8,526.91,2000.0
2014-09-10 15:40:00,526.77,526.95,526.77,526.87,1100.0,526.77,526.95,526.77,526.87,1100.0
2014-09-10 15:45:00,526.92,526.99,526.39,526.99,2300.0,526.92,526.99,526.39,526.99,2300.0
2014-09-10 15:50:00,527.0,527.16,526.84,527.16,1500.0,527.0,527.16,526.84,527.16,1500.0
2014-09-10 15:55:00,527.25,527.69,527.07,527.1,15000.0,527.25,527.69,527.07,527.1,15000.0
2014-09-11 09:30:00,526.12,527.35,526.12,526.12,1500.0,526.12,527.35,526.12,526.12,1500.0
2014-09-11 09:35:00,526.43,526.83,526.15,526.83,700.0,526.43,526.83,526.15,526.83,700.0
2014-09-11 09:40:00,526.21,526.86,526.21,526.82,1300.0,526.21,526.86,526.21,526.82,1300.0
2014-09-11 09:45:00,526.36,526.52,526.06,526.06,1800.0,526.36,526.52,526.06,526.06,1800.0
2014-09-11 09:50:00,526.02,526.78,525.84,526.78,4100.0,526.02,526.78,525.84,526.78,4100.0
2014-09-11 09:55:00,526.63,526.71,526.61,526.64,700.0,526.63,526.71,526.61,526.64,700.0
2014-09-11 10:00:00,526.64,526.9,526.64,526.64,800.0,526.64,526.9,526.64,526.64,800.0
2014-09-11 10:05:00,526.99,527.28,526.66,526.99,1600.0,526.99,527.28,526.66,526.99,1600.0
2014-09-11 10:10:00,526.67,526.67,526.67,526.67,100.0,526.67,526.67,526.67,526.67,100.0
2014-09-11 10:15:00,527.23,527.23,527.23,527.23,100.0,527.23,527.23,527.23,527.23,100.0
2014-09-11 10:20:00,527.31,527.38,527.16,527.16,300.0,527.31,527.38,527.16,527.16,300.0
2014-09-11 10:25:00,526.95,526.95,526.89,526.89,400.0,526.95,526.95,526.89,526.89,400.0
2014-09-11 10:30:00,527.02,527.1,526.77,526.81,2800.0,527.02,527.1,526.77,526.81,2800.0
2014-09-11 10:35:00,526.69,527.02,526.53,527.02,3100.0,526.69,527.02,526.53,527.02,3100.0
2014-09-11 10:40:00,526.85,526.97,526.67,526.67,900.0,526.85,526.97,526.67,526.67,900.0
2014-09-11 10:45:00,526.58,526.91,526.58,526.91,400.0,526.58,526.91,526.58,526.91,400.0
2014-09-11 10:50:00,526.8,527.32,526.76,527.01,1300.0,526.8,527.32,526.76,527.01,1300.0
2014-09-11 10:55:00,527.36,527.93,527.36,527.45,1300.0,527.36,527.93,527.36,527.45,1300.0
2014-09-11 11:00:00,528.02,528.06,527.69,527.69,1400.0,528.02,528.06,527.69,527.69,1400.0
2014-09-11 11:05:00,528.29,528.29,528.29,528.29,200.0,528.29,528.29,528.29,528.29,200.0
2014-09-11 11:10:00,528.14,528.14,527.46,527.46,700.0,528.14,528.14,527.46,527.46,700.0
2014-09-11 11:15:00,527.53,527.96,527.38,527.96,1000.0,527.53,527.96,527.38,527.96,1000.0
2014-09-11 11:20:00,528.34,528.39,528.21,528.34,600.0,528.34,528.39,528.21,528.34,600.0
2014-09-11 11:25:00,528.39,528.6,528.39,528.6,600.0,528.39,528.6,528.39,528.6,600.0
2014-09-11 11:30:00,528.51,528.73,528.17,528.73,1000.0,528.51,528.73,528.17,528.73,1000.0
2014-09-11 11:35:00,529.07,529.07,528.66,528.82,1700.0,529.07,529.07,528.66,528.82,1700.0
2014-09-11 11:40:00,528.98,529.07,528.49,528.66,1600.0,528.98,529.07,528.49,528.66,1600.0
2014-09-11 11:45:00,528.72,529.17,528.72,529.17,500.0,528.72,529.17,528.72,529.17,500.0
2014-09-11 11:50:00,529.17,529.17,528.86,528.86,400.0,529.17,529.17,528.86,528.86,400.0
2014-09-11 11:55:00,529.38,529.41,529.38,529.41,500.0,529.38,529.41,529.38,529.41,500.0
2014-09-11 12:00:00,529.56,530.05,529.56,530.05,1000.0,529.56,530.05,529.56,530.05,1000.0
2014-09-11 12:05:00,529.5,529.98,529.5,529.97,600.0,529.5,529.98,529.5,529.97,600.0
2014-09-11 12:10:00,529.97,529.97,529.52,529.52,200.0,529.97,529.97,529.52,529.52,200.0
2014-09-11 12:15:00,529.98,530.0,529.56,529.78,1100.0,529.98,530.0,529.56,529.78,1100.0
2014-09-11 12:20:00,530.12,530.29,530.12,530.13,500.0,530.12,530.29,530.12,530.13,500.0
2014-09-11 12:25:00,530.48,530.71,530.48,530.59,500.0,530.48,530.71,530.48,530.59,500.0
2014-09-11 12:30:00,530.83,530.9,530.83,530.9,200.0,530.83,530.9,530.83,530.9,200.0
2014-09-11 12:35:00,530.43,530.43,530.31,530.31,500.0,530.43,530.43,530.31,530.31,500.0
2014-09-11 12:40:00,530.33,530.33,530.33,530.33,100.0,530.33,530.33,530.33,530.33,100.0
2014-09-11 12:45:00,530.71,530.71,530.67,530.67,300.0,530.71,530.71,530.67,530.67,300.0
2014-09-11 12:50:00,530.69,530.74,530.69,530.74,300.0,530.69,530.74,530.69,530.74,300.0
2014-09-11 12:55:00,530.65,531.06,530.65,531.0,300.0,530.65,531.06,530.65,531.0,300.0
2014-09-11 13:00:00,530.74,530.97,530.71,530.97,1000.0,530.74,530.97,530.71,530.97,1000.0
2014-09-11 13:05:00,530.77,530.77,530.77,530.77,100.0,530.77,530.77,530.77,530.77,100.0
2014-09-11 13:10:00,530.99,531.1,530.91,530.91,800.0,530.99,531.1,530.91,530.91,800.0
2014-09-11 13:15:00,531.11,531.11,531.0,531.0,200.0,531.11,531.11,531.0,531.0,200.0
2014-09-11 13:20:00,530.87,530.87,530.01,530.01,600.0,530.87,530.87,530.01,530.01,600.0
2014-09-11 13:25:00,530.01,530.12,529.0,529.46,9000.0,530.01,530.12,529.0,529.46,9000.0
2014-09-11 13:30:00,529.67,529.68,529.43,529.57,1500.0,529.67,529.68,529.43,529.57,1500.0
2014-09-11 13:35:00,529.55,529.6,529.4,529.54,600.0,529.55,529.6,529.4,529.54,600.0
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 13:45:00,529.73,529.73,529.73,529.73,0.0,529.73,529.73,529.73,529.73,0.0
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 13:55:00,529.64,529.64,529.64,529.64,0.0,529.64,529.64,529.64,529.64,0.0
2014-09-11 14:00:00,529.6,529.69,529.44,529.69,500.0,529.6,529.69,529.44,529.69,500.0
2014-09-11 14:05:00,530.22,530.22,530.22,530.22,100.0,530.22,530.22,530.22,530.22,100.0
2014-09-11 14:10:00,529.87,529.96,529.87,529.96,300.0,529.87,529.96,529.87,529.96,300.0
2014-09-11 14:15:00,529.98,530.03,529.66,529.83,600.0,529.98,530.03,529.66,529.83,600.0
2014-09-11 14:20:00,529.98,529.98,529.7,529.73,400.0,529.98,529.98,529.7,529.73,400.0
2014-09-11 14:25:00,530.03,530.56,530.03,530.56,500.0,530.03,530.56,530.03,530.56,500.0
2014-09-11 14:30:00,530.55,531.06,530.55,530.76,800.0,530.55,531.06,530.55,530.76,800.0
2014-09-11 14:35:00,530.81,530.91,530.81,530.89,300.0,530.81,530.91,530.81,530.89,300.0
2014-09-11 14:40:00,530.53,531.27,530.53,531.02,2700.0,530.53,531.27,530.53,531.02,2700.0
2014-09-11 14:45:00,531.0,531.39,531.0,531.34,3100.0,531.0,531.39,531.0,531.34,3100.0
2014-09-11 14:50:00,531.11,531.11,531.0,531.0,600.0,531.11,531.11,531.0,531.0,600.0
2014-09-11 14:55:00,531.11,531.2,531.0,531.0,900.0,531.11,531.2,531.0,531.0,900.0
2014-09-11 15:00:00,531.19,531.22,530.99,531.0,2000.0,531.19,531.22,530.99,531.0,2000.0
2014-09-11 15:05:00,531.0,531.08,530.96,531.0,2000.0,531.0,531.08,530.96,531.0,2000.0
2014-09-11 15:10:00,530.99,531.29,530.93,531.29,1700.0,530.99,531.29,530.93,531.29,1700.0
2014-09-11 15:15:00,531.29,531.39,531.13,531.13,400.0,531.29,531.39,531.13,531.13,400.0
2014-09-11 15:20:00,531.47,531.76,531.47,531.73,900.0,531.47,531.76,531.47,531.73,900.0
2014-09-11 15:25:00,531.74,531.74,531.4,531.4,700.0,531.74,531.74,531.4,531.4,700.0
2014-09-11 15:30:00,531.68,531.68,531.0,531.01,1700.0,531.68,531.68,531.0,531.01,1700.0
2014-09-11 15:35:00,531.01,531.24,530.43,530.44,2800.0,531.01,531.24,530.43,530.44,2800.0
2014-09-11 15:40:00,530.51,530.51,529.95,529.95,2000.0,530.51,530.51,529.95,529.95,2000.0
2014-09-11 15:45:00,530.16,530.59,529.95,530.16,3800.0,530.16,530.59,529.95,530.16,3800.0
2014-09-11 15:50:00,530.02,530.35,529.96,529.99,3700.0,530.02,530.35,529.96,529.99,3700.0
2014-09-11 15:55:00,530.1,530.32,529.82,530.12,12600.0,530.1,530.32,529.82,530.12,12600.0
2014-09-12 09:30:00,529.84,530.95,529.14,529.14,900.0,529.84,530.95,529.14,529.14,900.0
2014-09-12 09:35:00,529.39,529.51,528.44,528.84,1200.0,529.39,529.51,528.44,528.84,1200.0
2014-09-12 09:40:00,528.83,528.84,527.81,527.81,300.0,528.83,528.84,527.81,527.81,300.0
2014-09-12 09:45:00,528.83,529.92,528.83,529.69,1300.0,528.83,529.92,528.83,529.69,1300.0
2014-09-12 09:50:00,529.84,530.58,528.22,529.23,1600.0,529.84,530.58,528.22,529.23,1600.0
2014-09-12 09:55:00,529.8,530.37,529.35,529.86,900.0,529.8,530.37,529.35,529.86,900.0
2014-09-12 10:00:00,530.11,530.46,529.67,529.67,3800.0,530.11,530.46,529.67,529.67,3800.0
2014-09-12 10:05:00,529.65,529.9,529.26,529.9,1000.0,529.65,529.9,529.26,529.9,1000.0
2014-09-12 10:10:00,529.16,529.94,529.15,529.94,500.0,529.16,529.94,529.15,529.94,500.0
2014-09-12 10:15:00,529.91,530.61,529.9,530.61,700.0,529.91,530.61,529.9,530.61,700.0
2014-09-12 10:20:00,530.58,530.84,530.02,530.02,2700.0,530.58,530.84,530.02,530.02,2700.0
2014-09-12 10:25:00,530.06,530.23,529.82,529.82,3400.0,530.06,530.23,529.82,529.82,3400.0
2014-09-12 10:30:00,529.72,530.23,529.72,530.23,1000.0,529.72,530.23,529.72,530.23,1000.0
2014-09-12 10:35:00,530.29,530.29,529.85,529.85,200.0,530.29,530.29,529.85,529.85,200.0
2014-09-12 10:40:00,529.78,530.03,529.69,529.69,1100.0,529.78,530.03,529.69,529.69,1100.0
2014-09-12 10:45:00,529.88,530.0,529.67,529.85,1600.0,529.88,530.0,529.67,529.85,1600.0
2014-09-12 10:50:00,529.85,530.0,529.64,530.0,1100.0,529.85,530.0,529.64,530.0,1100.0
2014-09-12 10:55:00,530.0,530.0,529.54,529.54,200.0,530.0,530.0,529.54,529.54,200.0
2014-09-12 11:00:00,529.87,529.91,529.5,529.51,900.0,529.87,529.91,529.5,529.51,900.0
2014-09-12 11:05:00,529.79,529.79,529.55,529.55,200.0,529.79,529.79,529.55,529.55,200.0
2014-09-12 11:10:00,529.36,529.63,529.36,529.5,700.0,529.36,529.63,529.36,529.5,700.0
2014-09-12 11:15:00,529.13,529.55,529.13,529.27,600.0,529.13,529.55,529.13,529.27,600.0
2014-09-12 11:20:00,529.21,529.21,528.36,528.36,700.0,529.21,529.21,528.36,528.36,700.0
2014-09-12 11:25:00,528.13,528.88,528.1,528.88,1100.0,528.13,528.88,528.1,528.88,1100.0
2014-09-12 11:30:00,528.5,528.61,528.34,528.61,500.0,528.5,528.61,528.34,528.61,500.0
2014-09-12 11:35:00,528.27,528.44,528.17,528.17,700.0,528.27,528.44,528.17,528.17,700.0
2014-09-12 11:40:00,528.28,528.69,528.19,528.25,900.0,528.28,528.69,528.19,528.25,900.0
2014-09-12 11:45:00,528.23,528.23,528.09,528.09,400.0,528.23,528.23,528.09,528.09,400.0
2014-09-12 11:50:00,528.27,528.27,528.02,528.02,600.0,528.27,528.27,528.02,528.02,600.0
2014-09-12 11:55:00,528.0,528.1,528.0,528.0,600.0,528.0,528.1,528.0,528.0,600.0
2014-09-12 12:00:00,527.85,527.98,527.6,527.66,1200.0,527.85,527.98,527.6,527.66,1200.0
2014-09-12 12:05:00,527.42,527.6,527.28,527.56,1000.0,527.42,527.6,527.28,527.56,1000.0
2014-09-12 12:10:00,527.67,527.95,527.29,527.95,1700.0,527.67,527.95,527.29,527.95,1700.0
2014-09-12 12:15:00,527.7,528.0,527.7,527.75,800.0,527.7,528.0,527.7,527.75,800.0
2014-09-12 12:20:00,528.19,528.19,528.19,528.19,100.0,528.19,528.19,528.19,528.19,100.0
2014-09-12 12:25:00,527.56,527.56,527.44,527.44,200.0,527.56,527.56,527.44,527.44,200.0
2014-09-12 12:30:00,527.44,527.44,527.0,527.01,1000.0,527.44,527.44,527.0,527.01,1000.0
2014-09-12 12:35:00,526.96,526.96,526.38,526.42,5100.0,526.96,526.96,526.38,526.42,5100.0
2014-09-12 12:40:00,526.49,526.6,526.48,526.48,600.0,526.49,526.6,526.48,526.48,600.0
2014-09-12 12:45:00,526.68,526.68,526.67,526.67,200.0,526.68,526.68,526.67,526.67,200.0
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 12:55:00,527.11,527.11,527.11,527.11,0.0,527.11,527.11,527.11,527.11,0.0
2014-09-12 13:00:00,527.39,527.46,527.08,527.46,1100.0,527.39,527.46,527.08,527.46,1100.0
2014-09-12 13:05:00,526.92,526.96,526.92,526.96,200.0,526.92,526.96,526.92,526.96,200.0
2014-09-12 13:10:00,526.93,527.47,526.93,527.45,700.0,526.93,527.47,526.93,527.45,700.0
2014-09-12 13:15:00,526.99,527.41,526.73,526.73,1300.0,526.99,527.41,526.73,526.73,1300.0
2014-09-12 13:20:00,526.58,527.13,526.58,526.79,1000.0,526.58,527.13,526.58,526.79,1000.0
2014-09-12 13:25:00,526.45,526.45,526.44,526.44,200.0,526.45,526.45,526.44,526.44,200.0
2014-09-12 13:30:00,526.62,527.53,526.61,527.42,4500.0,526.62,527.53,526.61,527.42,4500.0
2014-09-12 13:35:00,527.22,527.74,527.22,527.67,1000.0,527.22,527.74,527.22,527.67,1000.0
2014-09-12 13:40:00,527.72,528.16,527.35,528.15,2200.0,527.72,528.16,527.35,528.15,2200.0
2014-09-12 13:45:00,528.12,528.12,527.89,527.89,500.0,528.12,528.12,527.89,527.89,500.0
2014-09-12 13:50:00,527.58,527.61,527.57,527.61,300.0,527.58,527.61,527.57,527.61,300.0
2014-09-12 13:55:00,527.76,527.88,527.75,527.88,1900.0,527.76,527.88,527.75,527.88,1900.0
2014-09-12 14:00:00,527.65,527.97,527.65,527.8,1300.0,527.65,527.97,527.65,527.8,1300.0
2014-09-12 14:05:00,527.76,528.14,527.75,528.1,700.0,527.76,528.14,527.75,528.1,700.0
2014-09-12 14:10:00,528.28,528.63,528.28,528.63,500.0,528.28,528.63,528.28,528.63,500.0
2014-09-12 14:15:00,528.25,528.51,528.19,528.51,600.0,528.25,528.51,528.19,528.51,600.0
2014-09-12 14:20:00,528.42,528.42,528.22,528.22,400.0,528.42,528.42,528.22,528.22,400.0
2014-09-12 14:25:00,528.17,528.17,528.02,528.02,700.0,528.17,528.17,528.02,528.02,700.0
2014-09-12 14:30:00,527.93,527.93,527.92,527.92,200.0,527.93,527.93,527.92,527.92,200.0
2014-09-12 14:35:00,527.91,528.12,527.65,527.65,800.0,527.91,528.12,527.65,527.65,800.0
2014-09-12 14:40:00,527.76,527.8,527.62,527.8,3200.0,527.76,527.8,527.62,527.8,3200.0
2014-09-12 14:45:00,528.16,528.43,528.15,528.43,600.0,528.16,528.43,528.15,528.43,600.0
2014-09-12 14:50:00,528.13,528.13,527.91,527.91,300.0,528.13,528.13,527.91,527.91,300.0
2014-09-12 14:55:00,528.16,528.16,528.16,528.16,100.0,528.16,528.16,528.16,528.16,100.0
2014-09-12 15:00:00,527.92,528.0,527.89,528.0,400.0,527.92,528.0,527.89,528.0,400.0
2014-09-12 15:05:00,528.21,528.73,528.09,528.53,1500.0,528.21,528.73,528.09,528.53,1500.0
2014-09-12 15:10:00,528.85,528.88,528.57,528.88,500.0,528.85,528.88,528.57,528.88,500.0
2014-09-12 15:15:00,528.97,529.59,528.97,529.59,1400.0,528.97,529.59,528.97,529.59,1400.0
2014-09-12 15:20:00,529.82,530.16,529.54,530.16,800.0,529.82,530.16,529.54,530.16,800.0
2014-09-12 15:25:00,529.95,530.32,529.83,530.3,2300.0,529.95,530.32,529.83,530.3,2300.0
2014-09-12 15:30:00,530.28,530.32,530.11,530.12,600.0,530.28,530.32,530.11,530.12,600.0
2014-09-12 15:35:00,530.08,530.08,529.56,529.56,1900.0,530.08,530.08,529.56,529.56,1900.0
2014-09-12 15:40:00,529.7,529.75,529.15,529.27,1600.0,529.7,529.75,529.15,529.27,1600.0
2014-09-12 15:45:00,529.07,529.72,528.98,529.47,2300.0,529.07,529.72,528.98,529.47,2300.0
2014-09-12 15:50:00,529.72,529.9,529.62,529.71,2600.0,529.72,529.9,529.62,529.71,2600.0
2014-09-12 15:55:00,529.69,530.25,529.69,530.1,6300.0,529.69,530.25,529.69,530.1,6300.0
2014-09-15 09:30:00,530.25,531.43,529.99,530.7,1800.0,530.25,531.43,529.99,530.7,1800.0
2014-09-15 09:35:00,530.22,530.67,530.22,530.26,300.0,530.22,530.67,530.22,530.26,300.0
2014-09-15 09:40:00,530.1,530.26,530.1,530.26,200.0,530.1,530.26,530.1,530.26,200.0
2014-09-15 09:45:00,530.17,530.17,530.15,530.15,500.0,530.17,530.17,530.15,530.15,500.0
2014-09-15 09:50:00,530.07,530.31,529.96,530.31,2800.0,530.07,530.31,529.96,530.31,2800.0
2014-09-15 09:55:00,530.17,530.77,530.15,530.77,300.0,530.17,530.77,530.15,530.77,300.0
2014-09-15 10:00:00,530.13,530.43,529.95,530.43,900.0,530.13,530.43,529.95,530.43,900.0
2014-09-15 10:05:00,530.5,530.5,530.5,530.5,100.0,530.5,530.5,530.5,530.5,100.0
2014-09-15 10:10:00,530.64,530.91,530.64,530.91,300.0,530.64,530.91,530.64,530.91,300.0
2014-09-15 10:15:00,531.06,531.06,531.06,531.06,200.0,531.06,531.06,531.06,531.06,200.0
2014-09-15 10:20:00,530.76,530.96,530.69,530.96,900.0,530.76,530.96,530.69,530.96,900.0
2014-09-15 10:25:00,530.69,531.83,530.69,531.83,1100.0,530.69,531.83,530.69,531.83,1100.0
2014-09-15 10:30:00,531.9,531.9,531.6,531.61,400.0,531.9,531.9,531.6,531.61,400.0
2014-09-15 10:35:00,531.6,531.63,531.5,531.5,900.0,531.6,531.63,531.5,531.5,900.0
2014-09-15 10:40:00,531.5,531.5,531.5,531.5,0.0,531.5,531.5,531.5,531.5,0.0
2014-09-15 10:45:00,531.59,531.59,531.4,531.4,800.0,531.59,531.59,531.4,531.4,800.0
2014-09-15 10:50:00,531.39,531.39,531.13,531.13,500.0,531.39,531.39,531.13,531.13,500.0
2014-09-15 10:55:00,531.66,531.93,531.66,531.89,700.0,531.66,531.93,531.66,531.89,700.0
2014-09-15 11:00:00,531.87,531.96,531.55,531.55,300.0,531.87,531.96,531.55,531.55,300.0
2014-09-15 11:05:00,531.79,531.79,531.79,531.79,100.0,531.79,531.79,531.79,531.79,100.0
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 11:15:00,532.12,532.12,532.12,532.12,0.0,532.12,532.12,532.12,532.12,0.0
2014-09-15 11:20:00,531.12,531.12,531.11,531.11,200.0,531.12,531.12,531.11,531.11,200.0
2014-09-15 11:25:00,531.71,531.71,531.1,531.1,600.0,531.71,531.71,531.1,531.1,600.0
2014-09-15 11:30:00,531.19,531.19,531.19,531.19,100.0,531.19,531.19,531.19,531.19,100.0
2014-09-15 11:35:00,531.44,531.7,531.19,531.66,1600.0,531.44,531.7,531.19,531.66,1600.0
2014-09-15 11:40:00,531.46,531.46,531.45,531.45,200.0,531.46,531.46,531.45,531.45,200.0
2014-09-15 11:45:00,530.81,531.28,530.81,531.28,200.0,530.81,531.28,530.81,531.28,200.0
2014-09-15 11:50:00,531.28,531.28,531.28,531.28,0.0,531.28,531.28,531.28,531.28,0.0
2014-09-15 11:55:00,530.94,530.94,530.63,530.63,200.0,530.94,530.94,530.63,530.63,200.0
2014-09-15 12:00:00,530.62,530.62,530.44,530.44,400.0,530.62,530.62,530.44,530.44,400.0
2014-09-15 12:05:00,530.1,530.1,529.96,529.96,300.0,530.1,530.1,529.96,529.96,300.0
2014-09-15 12:10:00,529.96,529.96,529.96,529.96,0.0,529.96,529.96,529.96,529.96,0.0
2014-09-15 12:15:00,530.29,530.5,530.09,530.25,1300.0,530.29,530.5,530.09,530.25,1300.0
2014-09-15 12:20:00,530.25,530.62,530.25,530.41,1000.0,530.25,530.62,530.25,530.41,1000.0
2014-09-15 12:25:00,530.65,530.74,530.65,530.74,400.0,530.65,530.74,530.65,530.74,400.0
2014-09-15 12:30:00,530.64,530.73,530.43,530.49,1100.0,530.64,530.73,530.43,530.49,1100.0
2014-09-15 12:35:00,530.51,530.51,530.45,530.45,300.0,530.51,530.51,530.45,530.45,300.0
2014-09-15 12:40:00,530.5,530.53,530.49,530.49,300.0,530.5,530.53,530.49,530.49,300.0
2014-09-15 12:45:00,530.57,530.64,530.31,530.64,600.0,530.57,530.64,530.31,530.64,600.0
2014-09-15 12:50:00,530.69,530.72,530.69,530.69,400.0,530.69,530.72,530.69,530.69,400.0
2014-09-15 12:55:00,530.66,530.66,530.66,530.66,100.0,530.66,530.66,530.66,530.66,100.0
2014-09-15 13:00:00,530.74,530.75,530.53,530.75,400.0,530.74,530.75,530.53,530.75,400.0
2014-09-15 13:05:00,530.98,531.09,530.98,531.05,1600.0,530.98,531.09,530.98,531.05,1600.0
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 13:15:00,531.13,531.13,531.13,531.13,0.0,531.13,531.13,531.13,531.13,0.0
2014-09-15 13:20:00,531.13,531.36,531.13,531.36,400.0,531.13,531.36,531.13,531.36,400.0
2014-09-15 13:25:00,531.36,531.69,531.32,531.69,700.0,531.36,531.69,531.32,531.69,700.0
2014-09-15 13:30:00,531.52,531.7,531.52,531.7,400.0,531.52,531.7,531.52,531.7,400.0
2014-09-15 13:35:00,531.73,532.13,531.67,532.13,400.0,531.73,532.13,531.67,532.13,400.0
2014-09-15 13:40:00,531.78,532.16,531.78,531.81,600.0,531.78,532.16,531.78,531.81,600.0
2014-09-15 13:45:00,531.89,532.02,531.89,531.98,500.0,531.89,532.02,531.89,531.98,500.0
2014-09-15 13:50:00,531.94,531.94,531.7,531.72,700.0,531.94,531.94,531.7,531.72,700.0
2014-09-15 13:55:00,531.89,531.89,531.61,531.61,600.0,531.89,531.89,531.61,531.61,600.0
2014-09-15 14:00:00,531.73,531.94,531.7,531.72,500.0,531.73,531.94,531.7,531.72,500.0
2014-09-15 14:05:00,531.69,531.69,531.55,531.68,400.0,531.69,531.69,531.55,531.68,400.0
2014-09-15 14:10:00,531.49,531.49,531.28,531.28,500.0,531.49,531.49,531.28,531.28,500.0
2014-09-15 14:15:00,531.27,531.27,530.7,530.96,1900.0,531.27,531.27,530.7,530.96,1900.0
2014-09-15 14:20:00,530.77,530.84,530.43,530.8,1300.0,530.77,530.84,530.43,530.8,1300.0
2014-09-15 14:25:00,530.38,531.35,530.38,531.18,1900.0,530.38,531.35,530.38,531.18,1900.0
2014-09-15 14:30:00,531.36,531.36,531.13,531.13,400.0,531.36,531.36,531.13,531.13,400.0
2014-09-15 14:35:00,531.24,531.24,530.69,530.69,600.0,531.24,531.24,530.69,530.69,600.0
2014-09-15 14:40:00,530.71,531.19,530.71,530.87,1800.0,530.71,531.19,530.71,530.87,1800.0
2014-09-15 14:45:00,530.87,531.05,530.66,530.66,1100.0,530.87,531.05,530.66,530.66,1100.0
2014-09-15 14:50:00,530.63,530.67,530.47,530.67,600.0,530.63,530.67,530.47,530.67,600.0
2014-09-15 14:55:00,530.65,530.83,530.41,530.41,1100.0,530.65,530.83,530.41,530.41,1100.0
2014-09-15 15:00:00,530.41,531.03,530.41,530.81,1400.0,530.41,531.03,530.41,530.81,1400.0
2014-09-15 15:05:00,531.04,531.04,530.69,530.69,600.0,531.04,531.04,530.69,530.69,600.0
2014-09-15 15:10:00,530.69,530.7,530.58,530.67,3700.0,530.69,530.7,530.58,530.67,3700.0
2014-09-15 15:15:00,530.65,531.06,530.65,531.04,1100.0,530.65,531.06,530.65,531.04,1100.0
2014-09-15 15:20:00,530.99,530.99,530.57,530.57,600.0,530.99,530.99,530.57,530.57,600.0
2014-09-15 15:25:00,530.59,530.93,530.59,530.93,700.0,530.59,530.93,530.59,530.93,700.0
2014-09-15 15:30:00,530.7,531.29,530.7,531.29,800.0,530.7,531.29,530.7,531.29,800.0
2014-09-15 15:35:00,531.38,531.5,531.22,531.28,1000.0,531.38,531.5,531.22,531.28,1000.0
2014-09-15 15:40:00,531.06,531.09,530.72,530.75,1600.0,531.06,531.09,530.72,530.75,1600.0
2014-09-15 15:45:00,530.73,530.84,530.5,530.64,2100.0,530.73,530.84,530.5,530.64,2100.0
2014-09-15 15:50:00,530.58,530.78,530.52,530.65,3400.0,530.58,530.78,530.52,530.65,3400.0
2014-09-15 15:55:00,530.67,530.89,530.55,530.72,15800.0,530.67,530.89,530.55,530.72,15800.0
2014-09-16 09:30:00,528.25,532.76,528.25,531.43,1800.0,528.25,532.76,528.25,531.43,1800.0
2014-09-16 09:35:00,531.77,531.81,531.28,531.81,600.0,531.77,531.81,531.28,531.81,600.0
2014-09-16 09:40:00,531.81,533.36,531.81,533.36,700.0,531.81,533.36,531.81,533.36,700.0
2014-09-16 09:45:00,533.29,533.36,532.69,532.96,400.0,533.29,533.36,532.69,532.96,400.0
2014-09-16 09:50:00,533.54,535.47,533.3,535.47,1700.0,533.54,535.47,533.3,535.47,1700.0
2014-09-16 09:55:00,535.51,536.06,535.51,535.57,400.0,535.51,536.06,535.51,535.57,400.0
2014-09-16 10:00:00,535.99,536.94,535.99,536.94,800.0,535.99,536.94,535.99,536.94,800.0
2014-09-16 10:05:00,536.53,536.96,536.47,536.96,500.0,536.53,536.96,536.47,536.96,500.0
2014-09-16 10:10:00,536.62,537.0,536.61,536.64,1700.0,536.62,537.0,536.61,536.64,1700.0
2014-09-16 10:15:00,536.95,536.95,535.84,535.84,2600.0,536.95,536.95,535.84,535.84,2600.0
2014-09-16 10:20:00,535.99,536.37,535.99,536.05,1600.0,535.99,536.37,535.99,536.05,1600.0
2014-09-16 10:25:00,535.94,536.25,535.94,535.97,700.0,535.94,536.25,535.94,535.97,700.0
2014-09-16 10:30:00,536.24,536.55,536.24,536.34,800.0,536.24,536.55,536.24,536.34,800.0
2014-09-16 10:35:00,536.52,536.59,536.47,536.47,300.0,536.52,536.59,536.47,536.47,300.0
2014-09-16 10:40:00,536.77,536.77,536.74,536.76,6700.0,536.77,536.77,536.74,536.76,6700.0
2014-09-16 10:45:00,536.75,537.0,536.54,536.81,1500.0,536.75,537.0,536.54,536.81,1500.0
2014-09-16 10:50:00,536.6,536.8,536.56,536.79,1200.0,536.6,536.8,536.56,536.79,1200.0
2014-09-16 10:55:00,536.75,537.06,536.59,536.86,2700.0,536.75,537.06,536.59,536.86,2700.0
2014-09-16 11:00:00,536.65,537.01,536.34,537.01,1900.0,536.65,537.01,536.34,537.01,1900.0
2014-09-16 11:05:00,536.61,536.93,536.5,536.74,4200.0,536.61,536.93,536.5,536.74,4200.0
2014-09-16 11:10:00,536.58,536.58,536.12,536.29,3500.0,536.58,536.58,536.12,536.29,3500.0
2014-09-16 11:15:00,536.34,536.6,536.34,536.6,300.0,536.34,536.6,536.34,536.6,300.0
2014-09-16 11:20:00,536.62,537.12,536.62,536.86,1100.0,536.62,537.12,536.62,536.86,1100.0
2014-09-16 11:25:00,536.84,537.55,536.8,537.38,1800.0,536.84,537.55,536.8,537.38,1800.0
2014-09-16 11:30:00,537.3,537.56,537.3,537.56,200.0,537.3,537.56,537.3,537.56,200.0
2014-09-16 11:35:00,538.06,538.21,538.02,538.21,400.0,538.06,538.21,538.02,538.21,400.0
2014-09-16 11:40:00,538.43,538.48,538.08,538.08,300.0,538.43,538.48,538.08,538.08,300.0
2014-09-16 11:45:00,538.25,538.5,538.03,538.5,1000.0,538.25,538.5,538.03,538.5,1000.0
2014-09-16 11:50:00,539.03,539.71,538.89,539.66,2400.0,539.03,539.71,538.89,539.66,2400.0
2014-09-16 11:55:00,539.29,539.53,539.21,539.21,1100.0,539.29,539.53,539.21,539.21,1100.0
2014-09-16 12:00:00,538.92,539.03,538.43,538.68,2100.0,538.92,539.03,538.43,538.68,2100.0
2014-09-16 12:05:00,538.8,539.18,538.8,539.18,500.0,538.8,539.18,538.8,539.18,500.0
2014-09-16 12:10:00,539.31,539.35,539.31,539.35,400.0,539.31,539.35,539.31,539.35,400.0
2014-09-16 12:15:00,539.64,539.64,538.7,539.22,2600.0,539.64,539.64,538.7,539.22,2600.0
2014-09-16 12:20:00,539.67,540.0,539.67,540.0,3200.0,539.67,540.0,539.67,540.0,3200.0
2014-09-16 12:25:00,540.0,540.2,539.79,539.79,3800.0,540.0,540.2,539.79,539.79,3800.0
2014-09-16 12:30:00,539.73,540.27,539.59,540.05,2200.0,539.73,540.27,539.59,540.05,2200.0
2014-09-16 12:35:00,539.74,540.0,539.74,539.99,500.0,539.74,540.0,539.74,539.99,500.0
2014-09-16 12:40:00,539.99,539.99,539.99,539.99,0.0,539.99,539.99,539.99,539.99,0.0
2014-09-16 12:45:00,540.16,540.2,539.94,539.94,300.0,540.16,540.2,539.94,539.94,300.0
2014-09-16 12:50:00,540.12,540.32,540.12,540.17,1100.0,540.12,540.32,540.12,540.17,1100.0
2014-09-16 12:55:00,540.28,540.32,540.11,540.13,2500.0,540.28,540.32,540.11,540.13,2500.0
2014-09-16 13:00:00,540.17,540.88,540.17,540.73,2700.0,540.17,540.88,540.17,540.73,2700.0
2014-09-16 13:05:00,540.71,541.03,540.71,541.03,200.0,540.71,541.03,540.71,541.03,200.0
2014-09-16 13:10:00,540.86,540.86,540.85,540.85,300.0,540.86,540.86,540.85,540.85,300.0
2014-09-16 13:15:00,540.81,541.47,540.8,541.41,1700.0,540.81,541.47,540.8,541.41,1700.0
2014-09-16 13:20:00,541.26,541.91,541.26,541.91,700.0,541.26,541.91,541.26,541.91,700.0
2014-09-16 13:25:00,541.53,541.75,541.45,541.56,3000.0,541.53,541.75,541.45,541.56,3000.0
2014-09-16 13:30:00,541.65,542.63,541.65,542.37,800.0,541.65,542.63,541.65,542.37,800.0
2014-09-16 13:35:00,542.47,542.66,541.91,541.98,4900.0,542.47,542.66,541.91,541.98,4900.0
2014-09-16 13:40:00,542.01,542.8,541.7,542.42,5600.0,542.01,542.8,541.7,542.42,5600.0
2014-09-16 13:45:00,542.46,543.06,542.33,542.33,1200.0,542.46,543.06,542.33,542.33,1200.0
2014-09-16 13:50:00,542.47,542.51,542.42,542.42,1000.0,542.47,542.51,542.42,542.42,1000.0
2014-09-16 13:55:00,542.43,542.44,542.0,542.44,1400.0,542.43,542.44,542.0,542.44,1400.0
2014-09-16 14:00:00,542.44,542.44,542.19,542.19,200.0,542.44,542.44,542.19,542.19,200.0
2014-09-16 14:05:00,542.2,542.32,541.71,541.81,2100.0,542.2,542.32,541.71,541.81,2100.0
2014-09-16 14:10:00,541.86,541.86,541.86,541.86,100.0,541.86,541.86,541.86,541.86,100.0
2014-09-16 14:15:00,541.71,542.01,541.71,542.01,500.0,541.71,542.01,541.71,542.01,500.0
2014-09-16 14:20:00,542.02,542.42,542.0,542.42,1200.0,542.02,542.42,542.0,542.42,1200.0
2014-09-16 14:25:00,542.5,542.53,541.91,542.11,3000.0,542.5,542.53,541.91,542.11,3000.0
2014-09-16 14:30:00,541.92,542.1,541.79,542.1,1400.0,541.92,542.1,541.79,542.1,1400.0
2014-09-16 14:35:00,541.96,542.02,541.5,541.51,2700.0,541.96,542.02,541.5,541.51,2700.0
2014-09-16 14:40:00,541.57,541.67,541.5,541.59,3000.0,541.57,541.67,541.5,541.59,3000.0
2014-09-16 14:45:00,541.61,541.77,541.58,541.77,900.0,541.61,541.77,541.58,541.77,900.0
2014-09-16 14:50:00,541.61,541.67,541.55,541.67,900.0,541.61,541.67,541.55,541.67,900.0
2014-09-16 14:55:00,541.69,541.81,541.56,541.56,800.0,541.69,541.81,541.56,541.56,800.0
2014-09-16 15:00:00,541.59,541.78,541.55,541.55,1500.0,541.59,541.78,541.55,541.55,1500.0
2014-09-16 15:05:00,541.8,541.8,541.51,541.53,1700.0,541.8,541.8,541.51,541.53,1700.0
2014-09-16 15:10:00,541.5,541.55,541.17,541.17,2800.0,541.5,541.55,541.17,541.17,2800.0
2014-09-16 15:15:00,541.17,541.28,541.15,541.23,600.0,541.17,541.28,541.15,541.23,600.0
2014-09-16 15:20:00,541.23,541.23,540.98,540.98,700.0,541.23,541.23,540.98,540.98,700.0
2014-09-16 15:25:00,540.81,541.05,540.74,540.83,1200.0,540.81,541.05,540.74,540.83,1200.0
2014-09-16 15:30:00,540.55,541.07,540.55,540.76,2100.0,540.55,541.07,540.55,540.76,2100.0
2014-09-16 15:35:00,540.77,541.08,540.77,541.0,3400.0,540.77,541.08,540.77,541.0,3400.0
2014-09-16 15:40:00,541.1,541.7,541.1,541.66,5800.0,541.1,541.7,541.1,541.66,5800.0
2014-09-16 15:45:00,541.69,541.71,541.43,541.62,2800.0,541.69,541.71,541.43,541.62,2800.0
2014-09-16 15:50:00,541.45,541.65,541.18,541.35,4400.0,541.45,541.65,541.18,541.35,4400.0
2014-09-16 15:55:00,541.27,541.41,540.86,540.86,4600.0,541.27,541.41,540.86,540.86,4600.0
2014-09-17 09:30:00,540.63,542.16,539.35,540.91,1200.0,540.63,542.16,539.35,540.91,1200.0
2014-09-17 09:35:00,540.55,540.55,540.06,540.06,300.0,540.55,540.55,540.06,540.06,300.0
2014-09-17 09:40:00,540.15,540.76,540.15,540.45,1500.0,540.15,540.76,540.15,540.45,1500.0
2014-09-17 09:45:00,540.04,540.42,539.99,539.99,1000.0,540.04,540.42,539.99,539.99,1000.0
2014-09-17 09:50:00,539.51,539.98,539.37,539.98,1300.0,539.51,539.98,539.37,539.98,1300.0
2014-09-17 09:55:00,539.54,540.06,539.51,539.51,400.0,539.54,540.06,539.51,539.51,400.0
2014-09-17 10:00:00,539.89,540.43,539.83,540.07,600.0,539.89,540.43,539.83,540.07,600.0
2014-09-17 10:05:00,540.02,540.02,539.55,539.88,500.0,540.02,540.02,539.55,539.88,500.0
2014-09-17 10:10:00,539.58,539.58,539.54,539.54,300.0,539.58,539.58,539.54,539.54,300.0
2014-09-17 10:15:00,539.38,539.47,539.38,539.47,500.0,539.38,539.47,539.38,539.47,500.0
2014-09-17 10:20:00,539.5,539.68,539.09,539.09,800.0,539.5,539.68,539.09,539.09,800.0
2014-09-17 10:25:00,539.36,539.38,539.25,539.25,600.0,539.36,539.38,539.25,539.25,600.0
2014-09-17 10:30:00,539.31,539.31,539.31,539.31,100.0,539.31,539.31,539.31,539.31,100.0
2014-09-17 10:35:00,539.05,539.18,538.39,538.39,1500.0,539.05,539.18,538.39,538.39,1500.0
2014-09-17 10:40:00,538.26,538.38,537.98,537.98,700.0,538.26,538.38,537.98,537.98,700.0
2014-09-17 10:45:00,538.08,538.15,537.6,537.91,3500.0,538.08,538.15,537.6,537.91,3500.0
2014-09-17 10:50:00,538.08,538.08,538.08,538.08,100.0,538.08,538.08,538.08,538.08,100.0
2014-09-17 10:55:00,537.96,538.04,537.62,537.62,700.0,537.96,538.04,537.62,537.62,700.0
2014-09-17 11:00:00,537.57,537.57,537.57,537.57,200.0,537.57,537.57,537.57,537.57,200.0
2014-09-17 11:05:00,537.89,538.08,537.89,537.9,800.0,537.89,538.08,537.89,537.9,800.0
2014-09-17 11:10:00,537.64,537.91,537.6,537.91,800.0,537.64,537.91,537.6,537.91,800.0
2014-09-17 11:15:00,537.83,538.03,537.83,537.85,400.0,537.83,538.03,537.83,537.85,400.0
2014-09-17 11:20:00,537.74,537.74,537.57,537.57,200.0,537.74,537.74,537.57,537.57,200.0
2014-09-17 11:25:00,537.6,537.77,537.27,537.34,1400.0,537.6,537.77,537.27,537.34,1400.0
2014-09-17 11:30:00,537.28,537.28,537.11,537.26,600.0,537.28,537.28,537.11,537.26,600.0
2014-09-17 11:35:00,537.08,537.31,537.08,537.23,1100.0,537.08,537.31,537.08,537.23,1100.0
2014-09-17 11:40:00,537.29,537.34,537.1,537.34,500.0,537.29,537.34,537.1,537.34,500.0
2014-09-17 11:45:00,537.45,537.45,537.33,537.45,800.0,537.45,537.45,537.33,537.45,800.0
2014-09-17 11:50:00,537.69,537.85,537.27,537.72,2100.0,537.69,537.85,537.27,537.72,2100.0
2014-09-17 11:55:00,538.1,538.46,537.9,537.97,1200.0,538.1,538.46,537.9,537.97,1200.0
2014-09-17 12:00:00,538.05,538.05,538.05,538.05,100.0,538.05,538.05,538.05,538.05,100.0
2014-09-17 12:05:00,537.93,538.05,537.79,537.82,700.0,537.93,538.05,537.79,537.82,700.0
2014-09-17 12:10:00,537.42,537.56,537.4,537.4,500.0,537.42,537.56,537.4,537.4,500.0
2014-09-17 12:15:00,537.37,537.4,537.02,537.02,400.0,537.37,537.4,537.02,537.02,400.0
2014-09-17 12:20:00,537.17,537.17,536.75,537.14,900.0,537.17,537.17,536.75,537.14,900.0
2014-09-17 12:25:00,536.78,537.18,536.73,537.18,500.0,536.78,537.18,536.73,537.18,500.0
2014-09-17 12:30:00,536.84,537.17,536.84,536.94,700.0,536.84,537.17,536.84,536.94,700.0
2014-09-17 12:35:00,536.99,537.41,536.95,537.16,500.0,536.99,537.41,536.95,537.16,500.0
2014-09-17 12:40:00,536.97,537.32,536.97,537.32,500.0,536.97,537.32,536.97,537.32,500.0
2014-09-17 12:45:00,537.37,537.37,536.99,537.0,600.0,537.37,537.37,536.99,537.0,600.0
2014-09-17 12:50:00,537.29,537.35,537.01,537.32,800.0,537.29,537.35,537.01,537.32,800.0
2014-09-17 12:55:00,537.31,537.31,536.99,536.99,200.0,537.31,537.31,536.99,536.99,200.0
2014-09-17 13:00:00,537.24,537.28,537.0,537.0,500.0,537.24,537.28,537.0,537.0,500.0
2014-09-17 13:05:00,537.11,537.19,537.02,537.02,500.0,537.11,537.19,537.02,537.02,500.0
2014-09-17 13:10:00,537.19,537.25,537.02,537.25,1600.0,537.19,537.25,537.02,537.25,1600.0
2014-09-17 13:15:00,537.3,537.35,537.09,537.35,800.0,537.3,537.35,537.09,537.35,800.0
2014-09-17 13:20:00,537.14,537.24,537.0,537.22,1000.0,537.14,537.24,537.0,537.22,1000.0
2014-09-17 13:25:00,537.1,537.11,536.71,536.71,1200.0,537.1,537.11,536.71,536.71,1200.0
2014-09-17 13:30:00,536.93,536.93,536.16,536.16,1700.0,536.93,536.93,536.16,536.16,1700.0
2014-09-17 13:35:00,536.16,536.43,536.16,536.26,300.0,536.16,536.43,536.16,536.26,300.0
2014-09-17 13:40:00,536.26,536.47,536.13,536.47,1000.0,536.26,536.47,536.13,536.47,1000.0
2014-09-17 13:45:00,536.39,536.39,536.14,536.14,200.0,536.39,536.39,536.14,536.14,200.0
2014-09-17 13:50:00,536.56,536.61,536.18,536.44,900.0,536.56,536.61,536.18,536.44,900.0
2014-09-17 13:55:00,536.55,537.05,536.25,537.05,2600.0,536.55,537.05,536.25,537.05,2600.0
2014-09-17 14:00:00,537.3,539.0,536.15,536.51,5400.0,537.3,539.0,536.15,536.51,5400.0
2014-09-17 14:05:00,536.15,537.21,536.15,537.21,2300.0,536.15,537.21,536.15,537.21,2300.0
2014-09-17 14:10:00,538.32,538.32,537.53,537.81,500.0,538.32,538.32,537.53,537.81,500.0
2014-09-17 14:15:00,537.6,537.86,537.38,537.83,1200.0,537.6,537.86,537.38,537.83,1200.0
2014-09-17 14:20:00,537.77,537.89,537.32,537.89,1800.0,537.77,537.89,537.32,537.89,1800.0
2014-09-17 14:25:00,537.84,538.84,537.84,538.84,1300.0,537.84,538.84,537.84,538.84,1300.0
2014-09-17 14:30:00,538.81,538.81,537.89,537.89,1000.0,538.81,538.81,537.89,537.89,1000.0
2014-09-17 14:35:00,537.86,537.86,537.08,537.08,2100.0,537.86,537.86,537.08,537.08,2100.0
2014-09-17 14:40:00,537.37,537.55,537.13,537.54,1400.0,537.37,537.55,537.13,537.54,1400.0
2014-09-17 14:45:00,536.88,537.44,536.88,537.44,1500.0,536.88,537.44,536.88,537.44,1500.0
2014-09-17 14:50:00,537.48,537.82,537.48,537.82,1000.0,537.48,537.82,537.48,537.82,1000.0
2014-09-17 14:55:00,537.92,538.01,537.92,538.01,500.0,537.92,538.01,537.92,538.01,500.0
2014-09-17 15:00:00,537.97,538.49,537.96,538.49,1700.0,537.97,538.49,537.96,538.49,1700.0
2014-09-17 15:05:00,538.43,538.95,538.43,538.63,900.0,538.43,538.95,538.43,538.63,900.0
2014-09-17 15:10:00,538.84,538.84,538.45,538.45,400.0,538.84,538.84,538.45,538.45,400.0
2014-09-17 15:15:00,538.67,538.81,538.37,538.37,1900.0,538.67,538.81,538.37,538.37,1900.0
2014-09-17 15:20:00,538.43,538.56,537.6,537.65,1500.0,538.43,538.56,537.6,537.65,1500.0
2014-09-17 15:25:00,537.75,538.16,537.73,538.11,3700.0,537.75,538.16,537.73,538.11,3700.0
2014-09-17 15:30:00,538.4,538.4,537.56,537.56,2700.0,538.4,538.4,537.56,537.56,2700.0
2014-09-17 15:35:00,537.65,538.08,537.64,537.64,1600.0,537.65,538.08,537.64,537.64,1600.0
2014-09-17 15:40:00,537.64,538.32,537.64,538.0,1900.0,537.64,538.32,537.64,538.0,1900.0
2014-09-17 15:45:00,538.01,538.04,537.16,537.16,5000.0,538.01,538.04,537.16,537.16,5000.0
2014-09-17 15:50:00,537.09,537.59,536.86,536.86,4000.0,537.09,537.59,536.86,536.86,4000.0
2014-09-17 15:55:00,536.78,536.99,536.54,536.68,8200.0,536.78,536.99,536.54,536.68,8200.0
2014-09-18 09:30:00,536.32,536.32,533.0,533.13,12000.0,536.32,536.32,533.0,533.13,12000.0
2014-09-18 09:35:00,531.82,532.97,531.53,532.97,2100.0,531.82,532.97,531.53,532.97,2100.0
2014-09-18 09:40:00,533.28,534.02,533.28,533.66,2200.0,533.28,534.02,533.28,533.66,2200.0
2014-09-18 09:45:00,533.88,534.18,533.32,533.32,2200.0,533.88,534.18,533.32,533.32,2200.0
2014-09-18 09:50:00,533.29,534.07,533.29,534.07,1100.0,533.29,534.07,533.29,534.07,1100.0
2014-09-18 09:55:00,534.11,534.18,533.77,533.77,500.0,534.11,534.18,533.77,533.77,500.0
2014-09-18 10:00:00,533.73,534.0,533.61,533.87,1300.0,533.73,534.0,533.61,533.87,1300.0
2014-09-18 10:05:00,534.31,534.34,533.59,533.59,1200.0,534.31,534.34,533.59,533.59,1200.0
2014-09-18 10:10:00,533.85,534.0,532.7,532.99,3500.0,533.85,534.0,532.7,532.99,3500.0
2014-09-18 10:15:00,533.04,533.05,532.69,532.69,1200.0,533.04,533.05,532.69,532.69,1200.0
2014-09-18 10:20:00,532.86,532.86,532.47,532.73,1800.0,532.86,532.86,532.47,532.73,1800.0
2014-09-18 10:25:00,532.4,532.4,531.3,531.42,3000.0,532.4,532.4,531.3,531.42,3000.0
2014-09-18 10:30:00,531.13,531.7,531.06,531.7,2200.0,531.13,531.7,531.06,531.7,2200.0
2014-09-18 10:35:00,531.74,531.9,531.6,531.6,900.0,531.74,531.9,531.6,531.6,900.0
2014-09-18 10:40:00,531.88,531.88,531.4,531.82,2100.0,531.88,531.88,531.4,531.82,2100.0
2014-09-18 10:45:00,531.49,532.25,531.49,532.05,2300.0,531.49,532.25,531.49,532.05,2300.0
2014-09-18 10:50:00,532.0,532.23,531.61,531.88,1700.0,532.0,532.23,531.61,531.88,1700.0
2014-09-18 10:55:00,531.68,531.83,531.0,531.01,1600.0,531.68,531.83,531.0,531.01,1600.0
2014-09-18 11:00:00,531.24,531.33,531.07,531.07,1600.0,531.24,531.33,531.07,531.07,1600.0
2014-09-18 11:05:00,531.02,531.06,530.42,530.47,7400.0,531.02,531.06,530.42,530.47,7400.0
2014-09-18 11:10:00,530.47,530.47,530.03,530.25,7900.0,530.47,530.47,530.03,530.25,7900.0
2014-09-18 11:15:00,530.18,530.97,530.18,530.97,1900.0,530.18,530.97,530.18,530.97,1900.0
2014-09-18 11:20:00,530.83,531.3,530.6,531.17,1000.0,530.83,531.3,530.6,531.17,1000.0
2014-09-18 11:25:00,531.6,531.6,530.94,531.12,1000.0,531.6,531.6,530.94,531.12,1000.0
2014-09-18 11:30:00,531.17,531.17,530.95,530.95,200.0,531.17,531.17,530.95,530.95,200.0
2014-09-18 11:35:00,530.92,530.95,530.75,530.95,2300.0,530.92,530.95,530.75,530.95,2300.0
2014-09-18 11:40:00,530.98,531.19,530.79,530.96,2600.0,530.98,531.19,530.79,530.96,2600.0
2014-09-18 11:45:00,531.06,531.21,531.06,531.07,800.0,531.06,531.21,531.06,531.07,800.0
2014-09-18 11:50:00,531.22,531.22,531.22,531.22,100.0,531.22,531.22,531.22,531.22,100.0
2014-09-18 11:55:00,531.0,531.42,530.91,531.0,3100.0,531.0,531.42,530.91,531.0,3100.0
2014-09-18 12:00:00,531.02,531.06,530.79,530.79,1500.0,531.02,531.06,530.79,530.79,1500.0
2014-09-18 12:05:00,530.95,530.95,530.42,530.42,1800.0,530.95,530.95,530.42,530.42,1800.0
2014-09-18 12:10:00,530.35,530.65,530.31,530.39,6100.0,530.35,530.65,530.31,530.39,6100.0
2014-09-18 12:15:00,530.5,530.66,530.5,530.53,700.0,530.5,530.66,530.5,530.53,700.0
2014-09-18 12:20:00,530.42,530.43,530.12,530.12,3000.0,530.42,530.43,530.12,530.12,3000.0
2014-09-18 12:25:00,530.17,530.33,530.0,530.27,2100.0,530.17,530.33,530.0,530.27,2100.0
2014-09-18 12:30:00,530.18,530.2,529.71,529.71,1900.0,530.18,530.2,529.71,529.71,1900.0
2014-09-18 12:35:00,529.72,530.35,529.67,530.07,2200.0,529.72,530.35,529.67,530.07,2200.0
2014-09-18 12:40:00,530.22,530.22,529.54,529.89,2200.0,530.22,530.22,529.54,529.89,2200.0
2014-09-18 12:45:00,529.95,530.05,529.88,529.88,1100.0,529.95,530.05,529.88,529.88,1100.0
2014-09-18 12:50:00,529.71,530.0,529.62,529.62,2000.0,529.71,530.0,529.62,529.62,2000.0
2014-09-18 12:55:00,529.6,529.83,529.51,529.83,1300.0,529.6,529.83,529.51,529.83,1300.0
2014-09-18 13:00:00,529.82,530.02,529.61,529.82,1800.0,529.82,530.02,529.61,529.82,1800.0
2014-09-18 13:05:00,529.63,529.95,529.52,529.95,3600.0,529.63,529.95,529.52,529.95,3600.0
2014-09-18 13:10:00,529.86,530.02,529.5,529.5,1600.0,529.86,530.02,529.5,529.5,1600.0
2014-09-18 13:15:00,529.5,529.5,529.46,529.5,700.0,529.5,529.5,529.46,529.5,700.0
2014-09-18 13:20:00,529.46,529.72,529.46,529.5,900.0,529.46,529.72,529.46,529.5,900.0
2014-09-18 13:25:00,529.72,529.77,529.48,529.74,1300.0,529.72,529.77,529.48,529.74,1300.0
2014-09-18 13:30:00,529.52,529.77,529.52,529.77,900.0,529.52,529.77,529.52,529.77,900.0
2014-09-18 13:35:00,529.77,530.06,529.6,530.0,1800.0,529.77,530.06,529.6,530.0,1800.0
2014-09-18 13:40:00,529.96,530.22,529.96,530.0,1400.0,529.96,530.22,529.96,530.0,1400.0
2014-09-18 13:45:00,530.17,530.25,529.65,529.65,2600.0,530.17,530.25,529.65,529.65,2600.0
2014-09-18 13:50:00,529.54,529.94,529.54,529.86,600.0,529.54,529.94,529.54,529.86,600.0
2014-09-18 13:55:00,529.85,529.96,529.75,529.85,1600.0,529.85,529.96,529.75,529.85,1600.0
2014-09-18 14:00:00,529.94,530.0,529.94,529.98,1500.0,529.94,530.0,529.94,529.98,1500.0
2014-09-18 14:05:00,529.98,530.03,529.73,530.03,3100.0,529.98,530.03,529.73,530.03,3100.0
2014-09-18 14:10:00,530.01,530.15,529.96,530.03,3200.0,530.01,530.15,529.96,530.03,3200.0
2014-09-18 14:15:00,529.98,530.07,529.94,530.07,400.0,529.98,530.07,529.94,530.07,400.0
2014-09-18 14:20:00,530.01,530.01,529.89,530.01,1600.0,530.01,530.01,529.89,530.01,1600.0
2014-09-18 14:25:00,530.03,530.17,529.91,530.09,3200.0,530.03,530.17,529.91,530.09,3200.0
2014-09-18 14:30:00,530.08,530.39,529.98,530.39,1900.0,530.08,530.39,529.98,530.39,1900.0
2014-09-18 14:35:00,530.35,530.72,530.35,530.69,1100.0,530.35,530.72,530.35,530.69,1100.0
2014-09-18 14:40:00,530.85,531.2,530.83,531.2,900.0,530.85,531.2,530.83,531.2,900.0
2014-09-18 14:45:00,531.35,531.88,531.09,531.75,5300.0,531.35,531.88,531.09,531.75,5300.0
2014-09-18 14:50:00,531.75,532.0,531.75,531.94,1700.0,531.75,532.0,531.75,531.94,1700.0
2014-09-18 14:55:00,531.94,532.07,531.93,531.95,2500.0,531.94,532.07,531.93,531.95,2500.0
2014-09-18 15:00:00,531.97,532.0,531.89,532.0,2000.0,531.97,532.0,531.89,532.0,2000.0
2014-09-18 15:05:00,531.89,531.89,531.7,531.7,1700.0,531.89,531.89,531.7,531.7,1700.0
2014-09-18 15:10:00,531.74,531.87,531.53,531.53,2700.0,531.74,531.87,531.53,531.53,2700.0
2014-09-18 15:15:00,531.68,531.94,531.64,531.94,4200.0,531.68,531.94,531.64,531.94,4200.0
2014-09-18 15:20:00,532.07,532.16,532.0,532.05,3100.0,532.07,532.16,532.0,532.05,3100.0
2014-09-18 15:25:00,531.99,532.2,531.99,532.1,1500.0,531.99,532.2,531.99,532.1,1500.0
2014-09-18 15:30:00,532.13,532.19,532.05,532.15,2600.0,532.13,532.19,532.05,532.15,2600.0
2014-09-18 15:35:00,532.15,532.61,532.15,532.61,4100.0,532.15,532.61,532.15,532.61,4100.0
2014-09-18 15:40:00,532.52,532.52,532.05,532.05,2900.0,532.52,532.52,532.05,532.05,2900.0
2014-09-18 15:45:00,532.19,532.49,532.08,532.33,5000.0,532.19,532.49,532.08,532.33,5000.0
2014-09-18 15:50:00,532.34,532.35,531.95,531.99,13600.0,532.34,532.35,531.95,531.99,13600.0
2014-09-18 15:55:00,532.01,532.42,531.95,532.12,14400.0,532.01,532.42,531.95,532.12,14400.0
2014-09-19 09:30:00,536.03,536.03,534.0,534.71,28200.0,536.03,536.03,534.0,534.71,28200.0
2014-09-19 09:35:00,534.18,534.26,533.62,533.62,300.0,534.18,534.26,533.62,533.62,300.0
2014-09-19 09:40:00,534.26,534.6,532.65,532.65,1500.0,534.26,534.6,532.65,532.65,1500.0
2014-09-19 09:45:00,532.71,534.27,532.33,534.09,2700.0,532.71,534.27,532.33,534.09,2700.0
2014-09-19 09:50:00,533.0,533.99,532.99,533.53,1100.0,533.0,533.99,532.99,533.53,1100.0
2014-09-19 09:55:00,533.24,533.64,533.18,533.3,2100.0,533.24,533.64,533.18,533.3,2100.0
2014-09-19 10:00:00,533.4,533.8,533.4,533.63,900.0,533.4,533.8,533.4,533.63,900.0
2014-09-19 10:05:00,533.48,533.48,532.6,532.79,2800.0,533.48,533.48,532.6,532.79,2800.0
2014-09-19 10:10:00,532.99,533.3,531.97,531.97,4800.0,532.99,533.3,531.97,531.97,4800.0
2014-09-19 10:15:00,531.98,533.0,531.97,533.0,4900.0,531.98,533.0,531.97,533.0,4900.0
2014-09-19 10:20:00,532.74,533.0,531.87,532.46,2900.0,532.74,533.0,531.87,532.46,2900.0
2014-09-19 10:25:00,532.45,532.83,531.93,532.42,4300.0,532.45,532.83,531.93,532.42,4300.0
2014-09-19 10:30:00,532.56,533.18,532.23,532.82,3000.0,532.56,533.18,532.23,532.82,3000.0
2014-09-19 10:35:00,532.99,533.08,532.55,532.82,1600.0,532.99,533.08,532.55,532.82,1600.0
2014-09-19 10:40:00,532.49,532.49,531.91,531.91,1000.0,532.49,532.49,531.91,531.91,1000.0
2014-09-19 10:45:00,531.92,532.12,531.9,531.91,1500.0,531.92,532.12,531.9,531.91,1500.0
2014-09-19 10:50:00,531.9,532.03,531.77,531.87,2000.0,531.9,532.03,531.77,531.87,2000.0
2014-09-19 10:55:00,531.9,531.9,531.15,531.43,4100.0,531.9,531.9,531.15,531.43,4100.0
2014-09-19 11:00:00,531.42,532.17,531.38,531.86,2400.0,531.42,532.17,531.38,531.86,2400.0
2014-09-19 11:05:00,532.14,532.14,531.51,531.9,1000.0,532.14,532.14,531.51,531.9,1000.0
2014-09-19 11:10:00,531.9,531.93,531.63,531.93,700.0,531.9,531.93,531.63,531.93,700.0
2014-09-19 11:15:00,532.16,532.16,531.45,531.45,4600.0,532.16,532.16,531.45,531.45,4600.0
2014-09-19 11:20:00,531.45,531.63,530.41,530.57,7700.0,531.45,531.63,530.41,530.57,7700.0
2014-09-19 11:25:00,529.96,530.69,529.89,530.14,2700.0,529.96,530.69,529.89,530.14,2700.0
2014-09-19 11:30:00,529.94,530.42,529.89,530.25,3400.0,529.94,530.42,529.89,530.25,3400.0
2014-09-19 11:35:00,529.91,530.61,529.88,530.61,3600.0,529.91,530.61,529.88,530.61,3600.0
2014-09-19 11:40:00,530.42,530.65,529.3,529.43,4200.0,530.42,530.65,529.3,529.43,4200.0
2014-09-19 11:45:00,529.36,529.36,528.65,528.65,600.0,529.36,529.36,528.65,528.65,600.0
2014-09-19 11:50:00,529.07,529.39,528.22,528.22,2200.0,529.07,529.39,528.22,528.22,2200.0
2014-09-19 11:55:00,528.53,528.54,527.35,527.54,3600.0,528.53,528.54,527.35,527.54,3600.0
2014-09-19 12:00:00,527.38,527.73,526.92,527.4,4700.0,527.38,527.73,526.92,527.4,4700.0
2014-09-19 12:05:00,527.26,527.45,526.65,526.65,2500.0,527.26,527.45,526.65,526.65,2500.0
2014-09-19 12:10:00,526.53,527.24,526.52,527.24,2600.0,526.53,527.24,526.52,527.24,2600.0
2014-09-19 12:15:00,527.25,527.29,526.86,527.04,1900.0,527.25,527.29,526.86,527.04,1900.0
2014-09-19 12:20:00,527.01,527.36,527.01,527.36,1100.0,527.01,527.36,527.01,527.36,1100.0
2014-09-19 12:25:00,527.36,527.75,527.25,527.5,5300.0,527.36,527.75,527.25,527.5,5300.0
2014-09-19 12:30:00,527.66,527.66,527.05,527.08,700.0,527.66,527.66,527.05,527.08,700.0
2014-09-19 12:35:00,527.08,527.32,526.99,526.99,3800.0,527.08,527.32,526.99,526.99,3800.0
2014-09-19 12:40:00,527.28,527.28,526.69,526.77,600.0,527.28,527.28,526.69,526.77,600.0
2014-09-19 12:45:00,526.72,527.26,526.69,526.74,1700.0,526.72,527.26,526.69,526.74,1700.0
2014-09-19 12:50:00,526.98,526.98,526.65,526.91,600.0,526.98,526.98,526.65,526.91,600.0
2014-09-19 12:55:00,526.6,527.23,526.6,527.06,2300.0,526.6,527.23,526.6,527.06,2300.0
2014-09-19 13:00:00,527.0,527.0,526.5,526.5,1200.0,527.0,527.0,526.5,526.5,1200.0
2014-09-19 13:05:00,526.5,526.5,526.14,526.34,3100.0,526.5,526.5,526.14,526.34,3100.0
2014-09-19 13:10:00,526.61,526.65,526.28,526.56,1500.0,526.61,526.65,526.28,526.56,1500.0
2014-09-19 13:15:00,526.57,526.84,526.57,526.59,1100.0,526.57,526.84,526.57,526.59,1100.0
2014-09-19 13:20:00,526.78,527.25,526.74,527.25,1500.0,526.78,527.25,526.74,527.25,1500.0
2014-09-19 13:25:00,527.26,527.59,527.12,527.45,1600.0,527.26,527.59,527.12,527.45,1600.0
2014-09-19 13:30:00,527.68,528.54,527.68,528.33,2200.0,527.68,528.54,527.68,528.33,2200.0
2014-09-19 13:35:00,528.45,528.45,528.25,528.25,1800.0,528.45,528.45,528.25,528.25,1800.0
2014-09-19 13:40:00,528.1,528.1,527.65,527.65,1200.0,528.1,528.1,527.65,527.65,1200.0
2014-09-19 13:45:00,527.87,528.12,527.61,528.12,2200.0,527.87,528.12,527.61,528.12,2200.0
2014-09-19 13:50:00,528.05,528.22,528.05,528.05,500.0,528.05,528.22,528.05,528.05,500.0
2014-09-19 13:55:00,528.46,528.77,527.87,527.99,2000.0,528.46,528.77,527.87,527.99,2000.0
2014-09-19 14:00:00,528.07,528.2,527.67,527.86,1400.0,528.07,528.2,527.67,527.86,1400.0
2014-09-19 14:05:00,528.05,528.19,527.8,528.19,1000.0,528.05,528.19,527.8,528.19,1000.0
2014-09-19 14:10:00,527.99,528.19,527.96,528.02,2300.0,527.99,528.19,527.96,528.02,2300.0
2014-09-19 14:15:00,528.01,528.01,527.88,527.88,3600.0,528.01,528.01,527.88,527.88,3600.0
2014-09-19 14:20:00,527.94,528.0,527.77,527.77,4800.0,527.94,528.0,527.77,527.77,4800.0
2014-09-19 14:25:00,527.73,527.79,527.29,527.53,1200.0,527.73,527.79,527.29,527.53,1200.0
2014-09-19 14:30:00,527.51,527.75,527.38,527.38,2200.0,527.51,527.75,527.38,527.38,2200.0
2014-09-19 14:35:00,527.5,527.88,527.15,527.86,3000.0,527.5,527.88,527.15,527.86,3000.0
2014-09-19 14:40:00,528.0,528.07,527.88,527.91,3100.0,528.0,528.07,527.88,527.91,3100.0
2014-09-19 14:45:00,528.02,528.06,527.76,528.03,1500.0,528.02,528.06,527.76,528.03,1500.0
2014-09-19 14:50:00,528.03,528.1,527.83,527.92,3500.0,528.03,528.1,527.83,527.92,3500.0
2014-09-19 14:55:00,527.76,527.88,527.44,527.73,3200.0,527.76,527.88,527.44,527.73,3200.0
2014-09-19 15:00:00,527.72,528.21,527.59,527.95,2700.0,527.72,528.21,527.59,527.95,2700.0
2014-09-19 15:05:00,528.12,528.12,527.41,527.41,2800.0,528.12,528.12,527.41,527.41,2800.0
2014-09-19 15:10:00,527.61,527.7,527.38,527.38,2700.0,527.61,527.7,527.38,527.38,2700.0
2014-09-19 15:15:00,527.55,527.7,527.32,527.46,3900.0,527.55,527.7,527.32,527.46,3900.0
2014-09-19 15:20:00,527.68,527.82,527.47,527.66,3200.0,527.68,527.82,527.47,527.66,3200.0
2014-09-19 15:25:00,527.83,528.06,527.7,527.81,5200.0,527.83,528.06,527.7,527.81,5200.0
2014-09-19 15:30:00,527.84,527.84,527.05,527.13,4800.0,527.84,527.84,527.05,527.13,4800.0
2014-09-19 15:35:00,527.02,527.06,526.55,526.7,4600.0,527.02,527.06,526.55,526.7,4600.0
2014-09-19 15:40:00,526.52,527.26,526.28,527.1,9700.0,526.52,527.26,526.28,527.1,9700.0
2014-09-19 15:45:00,527.23,527.44,526.76,526.77,11400.0,527.23,527.44,526.76,526.77,11400.0
2014-09-19 15:50:00,526.77,526.77,526.53,526.56,11900.0,526.77,526.77,526.53,526.56,11900.0
2014-09-19 15:55:00,526.6,526.6,525.7,526.24,26800.0,526.6,526.6,525.7,526.24,26800.0
2014-09-22 09:30:00,515.01,519.99,511.72,513.6,21500.0,515.01,519.99,511.72,513.6,21500.0
2014-09-22 09:35:00,514.03,515.0,508.84,509.49,12100.0,514.03,515.0,508.84,509.49,12100.0
2014-09-22 09:40:00,509.15,511.6,505.01,505.75,15600.0,509.15,511.6,505.01,505.75,15600.0
2014-09-22 09:45:00,505.73,507.03,502.81,503.55,29800.0,505.73,507.03,502.81,503.55,29800.0
2014-09-22 09:50:00,503.6,504.93,503.02,503.51,13900.0,503.6,504.93,503.02,503.51,13900.0
2014-09-22 09:55:00,503.89,504.43,503.2,503.71,25700.0,503.89,504.43,503.2,503.71,25700.0
2014-09-22 10:00:00,504.08,506.03,503.3,504.99,32600.0,504.08,506.03,503.3,504.99,32600.0
2014-09-22 10:05:00,504.66,508.09,504.37,507.49,17900.0,504.66,508.09,504.37,507.49,17900.0
2014-09-22 10:10:00,507.75,507.85,505.96,506.55,10500.0,507.75,507.85,505.96,506.55,10500.0
2014-09-22 10:15:00,505.74,506.06,505.13,505.13,5000.0,505.74,506.06,505.13,505.13,5000.0
2014-09-22 10:20:00,505.45,505.77,505.0,505.41,18800.0,505.45,505.77,505.0,505.41,18800.0
2014-09-22 10:25:00,505.38,506.99,505.38,505.69,8200.0,505.38,506.99,505.38,505.69,8200.0
2014-09-22 10:30:00,505.69,505.94,505.0,505.86,4900.0,505.69,505.94,505.0,505.86,4900.0
2014-09-22 10:35:00,505.98,506.25,505.64,506.13,25500.0,505.98,506.25,505.64,506.13,25500.0
2014-09-22 10:40:00,506.17,506.17,505.03,505.09,11600.0,506.17,506.17,505.03,505.09,11600.0
2014-09-22 10:45:00,505.04,505.86,505.0,505.29,11500.0,505.04,505.86,505.0,505.29,11500.0
2014-09-22 10:50:00,505.37,505.39,505.16,505.28,3900.0,505.37,505.39,505.16,505.28,3900.0
2014-09-22 10:55:00,505.28,505.41,505.0,505.41,8800.0,505.28,505.41,505.0,505.41,8800.0
2014-09-22 11:00:00,505.36,505.75,505.0,505.63,19700.0,505.36,505.75,505.0,505.63,19700.0
2014-09-22 11:05:00,505.63,506.3,505.39,506.1,18100.0,505.63,506.3,505.39,506.1,18100.0
2014-09-22 11:10:00,506.1,506.17,505.8,505.98,7300.0,506.1,506.17,505.8,505.98,7300.0
2014-09-22 11:15:00,505.98,506.1,505.0,505.46,10200.0,505.98,506.1,505.0,505.46,10200.0
2014-09-22 11:20:00,505.33,505.53,505.19,505.25,6700.0,505.33,505.53,505.19,505.25,6700.0
2014-09-22 11:25:00,505.29,505.49,503.08,503.51,21100.0,505.29,505.49,503.08,503.51,21100.0
2014-09-22 11:30:00,503.36,504.31,503.18,503.18,5900.0,503.36,504.31,503.18,503.18,5900.0
2014-09-22 11:35:00,503.38,503.7,502.93,502.93,4000.0,503.38,503.7,502.93,502.93,4000.0
2014-09-22 11:40:00,502.88,503.1,501.79,502.74,7000.0,502.88,503.1,501.79,502.74,7000.0
2014-09-22 11:45:00,502.65,502.82,502.21,502.68,3400.0,502.65,502.82,502.21,502.68,3400.0
2014-09-22 11:50:00,502.55,503.34,502.39,502.89,4300.0,502.55,503.34,502.39,502.89,4300.0
2014-09-22 11:55:00,502.84,503.07,502.44,502.44,2600.0,502.84,503.07,502.44,502.44,2600.0
2014-09-22 12:00:00,502.59,502.7,502.12,502.31,5100.0,502.59,502.7,502.12,502.31,5100.0
2014-09-22 12:05:00,502.39,502.4,501.21,501.3,5000.0,502.39,502.4,501.21,501.3,5000.0
2014-09-22 12:10:00,501.51,501.51,500.21,500.61,4300.0,501.51,501.51,500.21,500.61,4300.0
2014-09-22 12:15:00,500.84,501.79,500.56,501.45,4200.0,500.84,501.79,500.56,501.45,4200.0
2014-09-22 12:20:00,501.93,503.16,501.81,502.92,8800.0,501.93,503.16,501.81,502.92,8800.0
2014-09-22 12:25:00,502.9,503.2,501.42,501.42,3800.0,502.9,503.2,501.42,501.42,3800.0
2014-09-22 12:30:00,501.5,502.33,501.5,501.84,6800.0,501.5,502.33,501.5,501.84,6800.0
2014-09-22 12:35:00,502.19,502.48,501.97,502.08,20200.0,502.19,502.48,501.97,502.08,20200.0
2014-09-22 12:40:00,502.09,502.52,501.75,502.27,15200.0,502.09,502.52,501.75,502.27,15200.0
2014-09-22 12:45:00,502.58,502.58,502.21,502.48,2000.0,502.58,502.58,502.21,502.48,2000.0
2014-09-22 12:50:00,502.47,503.38,502.35,503.04,6500.0,502.47,503.38,502.35,503.04,6500.0
2014-09-22 12:55:00,503.0,503.21,502.89,503.04,5400.0,503.0,503.21,502.89,503.04,5400.0
2014-09-22 13:00:00,503.01,503.5,502.93,503.38,6300.0,503.01,503.5,502.93,503.38,6300.0
2014-09-22 13:05:00,503.3,504.82,503.3,504.79,7900.0,503.3,504.82,503.3,504.79,7900.0
2014-09-22 13:10:00,505.23,505.23,504.02,504.21,5200.0,505.23,505.23,504.02,504.21,5200.0
2014-09-22 13:15:00,504.21,504.21,502.95,503.21,4300.0,504.21,504.21,502.95,503.21,4300.0
2014-09-22 13:20:00,503.24,503.62,503.14,503.62,16800.0,503.24,503.62,503.14,503.62,16800.0
2014-09-22 13:25:00,503.62,504.71,503.62,504.5,2500.0,503.62,504.71,503.62,504.5,2500.0
2014-09-22 13:30:00,504.61,505.11,504.28,504.84,4800.0,504.61,505.11,504.28,504.84,4800.0
2014-09-22 13:35:00,504.46,504.8,504.03,504.03,4000.0,504.46,504.8,504.03,504.03,4000.0
2014-09-22 13:40:00,504.27,504.54,503.73,503.73,5800.0,504.27,504.54,503.73,503.73,5800.0
2014-09-22 13:45:00,503.26,505.28,503.26,505.25,4400.0,503.26,505.28,503.26,505.25,4400.0
2014-09-22 13:50:00,505.22,505.74,505.11,505.55,5000.0,505.22,505.74,505.11,505.55,5000.0
2014-09-22 13:55:00,505.74,505.74,504.8,505.06,4400.0,505.74,505.74,504.8,505.06,4400.0
2014-09-22 14:00:00,505.19,505.35,504.74,504.74,2000.0,505.19,505.35,504.74,504.74,2000.0
2014-09-22 14:05:00,504.69,504.72,503.01,503.59,2100.0,504.69,504.72,503.01,503.59,2100.0
2014-09-22 14:10:00,503.6,504.33,503.6,504.02,2700.0,503.6,504.33,503.6,504.02,2700.0
2014-09-22 14:15:00,504.19,504.81,503.28,503.28,2800.0,504.19,504.81,503.28,503.28,2800.0
2014-09-22 14:20:00,503.77,504.82,503.23,504.01,3500.0,503.77,504.82,503.23,504.01,3500.0
2014-09-22 14:25:00,503.92,504.67,503.92,504.13,5900.0,503.92,504.67,503.92,504.13,5900.0
2014-09-22 14:30:00,504.23,504.76,504.18,504.56,2800.0,504.23,504.76,504.18,504.56,2800.0
2014-09-22 14:35:00,504.6,505.65,504.6,505.54,3800.0,504.6,505.65,504.6,505.54,3800.0
2014-09-22 14:40:00,505.52,505.81,505.38,505.45,1400.0,505.52,505.81,505.38,505.45,1400.0
2014-09-22 14:45:00,505.59,506.09,505.56,505.58,3600.0,505.59,506.09,505.56,505.58,3600.0
2014-09-22 14:50:00,505.78,505.99,505.54,505.84,4600.0,505.78,505.99,505.54,505.84,4600.0
2014-09-22 14:55:00,505.83,505.83,504.79,504.79,3500.0,505.83,505.83,504.79,504.79,3500.0
2014-09-22 15:00:00,504.91,505.39,504.02,504.29,6400.0,504.91,505.39,504.02,504.29,6400.0
2014-09-22 15:05:00,504.24,504.27,503.5,504.05,3900.0,504.24,504.27,503.5,504.05,3900.0
2014-09-22 15:10:00,503.73,504.04,503.5,504.0,5000.0,503.73,504.04,503.5,504.0,5000.0
2014-09-22 15:15:00,504.22,504.68,503.48,504.67,11100.0,504.22,504.68,503.48,504.67,11100.0
2014-09-22 15:20:00,504.36,505.41,504.08,504.63,8900.0,504.36,505.41,504.08,504.63,8900.0
2014-09-22 15:25:00,504.48,504.48,503.51,504.16,4900.0,504.48,504.48,503.51,504.16,4900.0
2014-09-22 15:30:00,503.99,505.42,503.94,504.64,10300.0,503.99,505.42,503.94,504.64,10300.0
2014-09-22 15:35:00,504.61,505.09,504.43,504.81,7000.0,504.61,505.09,504.43,504.81,7000.0
2014-09-22 15:40:00,504.79,505.26,504.73,505.04,10500.0,504.79,505.26,504.73,505.04,10500.0
2014-09-22 15:45:00,505.09,505.21,504.2,504.85,14200.0,505.09,505.21,504.2,504.85,14200.0
2014-09-22 15:50:00,504.9,505.52,504.41,505.35,15400.0,504.9,505.52,504.41,505.35,15400.0
2014-09-22 15:55:00,505.44,505.52,504.8,505.35,25600.0,505.44,505.52,504.8,505.35,25600.0
2014-09-23 09:30:00,501.56,504.43,501.22,502.25,4600.0,501.56,504.43,501.22,502.25,4600.0
2014-09-23 09:35:00,503.68,506.37,502.86,504.4,4100.0,503.68,506.37,502.86,504.4,4100.0
2014-09-23 09:40:00,505.0,507.01,504.45,505.6,5300.0,505.0,507.01,504.45,505.6,5300.0
2014-09-23 09:45:00,505.61,509.41,505.61,509.41,8600.0,505.61,509.41,505.61,509.41,8600.0
2014-09-23 09:50:00,509.26,510.15,508.38,508.68,10900.0,509.26,510.15,508.38,508.68,10900.0
2014-09-23 09:55:00,508.54,509.51,508.42,508.55,8300.0,508.54,509.51,508.42,508.55,8300.0
2014-09-23 10:00:00,508.49,509.5,507.6,508.32,6400.0,508.49,509.5,507.6,508.32,6400.0
2014-09-23 10:05:00,508.1,508.67,507.74,508.27,6700.0,508.1,508.67,507.74,508.27,6700.0
2014-09-23 10:10:00,508.19,510.97,507.93,510.6,4500.0,508.19,510.97,507.93,510.6,4500.0
2014-09-23 10:15:00,510.7,512.37,510.44,511.09,8500.0,510.7,512.37,510.44,511.09,8500.0
2014-09-23 10:20:00,511.46,512.4,510.41,511.15,4900.0,511.46,512.4,510.41,511.15,4900.0
2014-09-23 10:25:00,510.99,510.99,509.92,509.95,3300.0,510.99,510.99,509.92,509.95,3300.0
2014-09-23 10:30:00,509.95,510.38,509.44,509.85,3700.0,509.95,510.38,509.44,509.85,3700.0
2014-09-23 10:35:00,509.44,510.38,509.08,509.78,3100.0,509.44,510.38,509.08,509.78,3100.0
2014-09-23 10:40:00,510.2,511.75,510.04,511.7,3500.0,510.2,511.75,510.04,511.7,3500.0
2014-09-23 10:45:00,511.75,512.32,511.32,512.11,5200.0,511.75,512.32,511.32,512.11,5200.0
2014-09-23 10:50:00,512.31,513.04,512.11,512.19,5000.0,512.31,513.04,512.11,512.19,5000.0
2014-09-23 10:55:00,511.81,512.03,511.2,511.4,1800.0,511.81,512.03,511.2,511.4,1800.0
2014-09-23 11:00:00,511.59,511.98,511.01,511.14,3300.0,511.59,511.98,511.01,511.14,3300.0
2014-09-23 11:05:00,511.33,511.39,510.43,510.97,4600.0,511.33,511.39,510.43,510.97,4600.0
2014-09-23 11:10:00,510.73,510.73,508.07,508.1,6200.0,510.73,510.73,508.07,508.1,6200.0
2014-09-23 11:15:00,508.2,509.77,508.18,508.9,4800.0,508.2,509.77,508.18,508.9,4800.0
2014-09-23 11:20:00,508.64,509.8,508.64,508.64,3100.0,508.64,509.8,508.64,508.64,3100.0
2014-09-23 11:25:00,508.59,508.9,508.19,508.61,3400.0,508.59,508.9,508.19,508.61,3400.0
2014-09-23 11:30:00,508.66,510.0,508.66,510.0,2500.0,508.66,510.0,508.66,510.0,2500.0
2014-09-23 11:35:00,510.0,510.36,509.55,510.3,1300.0,510.0,510.36,509.55,510.3,1300.0
2014-09-23 11:40:00,510.48,510.52,509.45,509.73,5800.0,510.48,510.52,509.45,509.73,5800.0
2014-09-23 11:45:00,509.76,510.01,509.7,509.7,1600.0,509.76,510.01,509.7,509.7,1600.0
2014-09-23 11:50:00,509.71,509.71,508.87,509.02,4100.0,509.71,509.71,508.87,509.02,4100.0
2014-09-23 11:55:00,508.91,509.03,508.03,508.03,2000.0,508.91,509.03,508.03,508.03,2000.0
2014-09-23 12:00:00,508.04,508.04,507.44,507.64,2400.0,508.04,508.04,507.44,507.64,2400.0
2014-09-23 12:05:00,507.44,508.11,507.44,507.8,4000.0,507.44,508.11,507.44,507.8,4000.0
2014-09-23 12:10:00,507.91,509.04,507.82,508.35,3500.0,507.91,509.04,507.82,508.35,3500.0
2014-09-23 12:15:00,508.44,508.7,508.31,508.65,2500.0,508.44,508.7,508.31,508.65,2500.0
2014-09-23 12:20:00,508.5,508.88,508.46,508.67,1700.0,508.5,508.88,508.46,508.67,1700.0
2014-09-23 12:25:00,508.63,508.69,508.2,508.69,3100.0,508.63,508.69,508.2,508.69,3100.0
2014-09-23 12:30:00,508.56,508.71,508.42,508.56,1400.0,508.56,508.71,508.42,508.56,1400.0
2014-09-23 12:35:00,508.56,509.28,508.52,509.23,1000.0,508.56,509.28,508.52,509.23,1000.0
2014-09-23 12:40:00,509.03,509.23,508.97,509.01,3400.0,509.03,509.23,508.97,509.01,3400.0
2014-09-23 12:45:00,509.06,509.06,508.29,508.66,6000.0,509.06,509.06,508.29,508.66,6000.0
2014-09-23 12:50:00,508.69,508.82,508.58,508.59,1500.0,508.69,508.82,508.58,508.59,1500.0
2014-09-23 12:55:00,508.48,508.86,508.48,508.84,700.0,508.48,508.86,508.48,508.84,700.0
2014-09-23 13:00:00,508.36,508.81,508.36,508.78,1600.0,508.36,508.81,508.36,508.78,1600.0
2014-09-23 13:05:00,508.74,508.86,508.58,508.75,5600.0,508.74,508.86,508.58,508.75,5600.0
2014-09-23 13:10:00,508.81,508.88,508.5,508.88,1800.0,508.81,508.88,508.5,508.88,1800.0
2014-09-23 13:15:00,508.74,509.02,508.68,509.01,1400.0,508.74,509.02,508.68,509.01,1400.0
2014-09-23 13:20:00,509.02,509.44,508.96,509.44,2600.0,509.02,509.44,508.96,509.44,2600.0
2014-09-23 13:25:00,509.44,509.68,509.32,509.59,1300.0,509.44,509.68,509.32,509.59,1300.0
2014-09-23 13:30:00,510.0,510.0,509.3,509.51,3200.0,510.0,510.0,509.3,509.51,3200.0
2014-09-23 13:35:00,509.65,510.0,509.56,509.56,1800.0,509.65,510.0,509.56,509.56,1800.0
2014-09-23 13:40:00,509.61,509.79,509.42,509.79,700.0,509.61,509.79,509.42,509.79,700.0
2014-09-23 13:45:00,509.78,509.79,509.45,509.45,1400.0,509.78,509.79,509.45,509.45,1400.0
2014-09-23 13:50:00,509.66,509.81,509.6,509.6,2400.0,509.66,509.81,509.6,509.6,2400.0
2014-09-23 13:55:00,509.71,509.75,509.31,509.51,3200.0,509.71,509.75,509.31,509.51,3200.0
2014-09-23 14:00:00,509.41,509.41,508.94,508.94,3900.0,509.41,509.41,508.94,508.94,3900.0
2014-09-23 14:05:00,508.62,508.82,508.29,508.29,1800.0,508.62,508.82,508.29,508.29,1800.0
2014-09-23 14:10:00,508.21,508.57,508.07,508.27,1900.0,508.21,508.57,508.07,508.27,1900.0
2014-09-23 14:15:00,508.49,508.49,508.25,508.49,1000.0,508.49,508.49,508.25,508.49,1000.0
2014-09-23 14:20:00,508.27,508.37,507.51,507.92,3400.0,508.27,508.37,507.51,507.92,3400.0
2014-09-23 14:25:00,507.81,508.01,507.52,507.83,1500.0,507.81,508.01,507.52,507.83,1500.0
2014-09-23 14:30:00,507.84,508.29,507.63,507.72,4300.0,507.84,508.29,507.63,507.72,4300.0
2014-09-23 14:35:00,507.55,507.8,507.38,507.6,1600.0,507.55,507.8,507.38,507.6,1600.0
2014-09-23 14:40:00,507.6,507.6,506.67,506.67,1400.0,507.6,507.6,506.67,506.67,1400.0
2014-09-23 14:45:00,506.99,507.64,506.71,507.23,2800.0,506.99,507.64,506.71,507.23,2800.0
2014-09-23 14:50:00,507.36,507.65,507.2,507.31,1500.0,507.36,507.65,507.2,507.31,1500.0
2014-09-23 14:55:00,507.45,508.63,507.45,508.48,3900.0,507.45,508.63,507.45,508.48,3900.0
2014-09-23 15:00:00,508.47,508.63,507.46,507.6,6300.0,508.47,508.63,507.46,507.6,6300.0
2014-09-23 15:05:00,507.75,507.79,507.01,507.61,7100.0,507.75,507.79,507.01,507.61,7100.0
2014-09-23 15:10:00,507.55,507.95,507.23,507.95,5700.0,507.55,507.95,507.23,507.95,5700.0
2014-09-23 15:15:00,507.99,508.13,507.76,508.02,1300.0,507.99,508.13,507.76,508.02,1300.0
2014-09-23 15:20:00,507.95,508.17,507.76,508.17,3500.0,507.95,508.17,507.76,508.17,3500.0
2014-09-23 15:25:00,508.26,508.63,508.01,508.01,3400.0,508.26,508.63,508.01,508.01,3400.0
2014-09-23 15:30:00,507.89,508.12,507.42,507.99,8900.0,507.89,508.12,507.42,507.99,8900.0
2014-09-23 15:35:00,507.8,508.77,507.65,508.77,2600.0,507.8,508.77,507.65,508.77,2600.0
2014-09-23 15:40:00,508.72,508.76,507.93,508.11,2600.0,508.72,508.76,507.93,508.11,2600.0
2014-09-23 15:45:00,507.92,507.92,507.07,507.66,8300.0,507.92,507.92,507.07,507.66,8300.0
2014-09-23 15:50:00,507.53,507.66,507.12,507.27,9700.0,507.53,507.66,507.12,507.27,9700.0
2014-09-23 15:55:00,507.14,507.95,507.08,507.79,17400.0,507.14,507.95,507.08,507.79,17400.0
2014-09-24 09:30:00,509.37,509.37,507.25,507.49,2900.0,509.37,509.37,507.25,507.49,2900.0
2014-09-24 09:35:00,507.0,507.51,506.01,506.12,5000.0,507.0,507.51,506.01,506.12,5000.0
2014-09-24 09:40:00,506.22,506.58,505.43,505.94,3300.0,506.22,506.58,505.43,505.94,3300.0
2014-09-24 09:45:00,505.66,505.85,505.12,505.84,3700.0,505.66,505.85,505.12,505.84,3700.0
2014-09-24 09:50:00,505.76,505.99,505.51,505.75,2400.0,505.76,505.99,505.51,505.75,2400.0
2014-09-24 09:55:00,505.86,505.9,505.11,505.61,2200.0,505.86,505.9,505.11,505.61,2200.0
2014-09-24 10:00:00,505.48,505.72,505.25,505.68,1700.0,505.48,505.72,505.25,505.68,1700.0
2014-09-24 10:05:00,505.81,506.05,505.59,505.76,1200.0,505.81,506.05,505.59,505.76,1200.0
2014-09-24 10:10:00,505.77,506.5,505.46,506.36,2900.0,505.77,506.5,505.46,506.36,2900.0
2014-09-24 10:15:00,506.42,506.42,506.11,506.11,2000.0,506.42,506.42,506.11,506.11,2000.0
2014-09-24 10:20:00,505.99,506.0,505.99,506.0,200.0,505.99,506.0,505.99,506.0,200.0
2014-09-24 10:25:00,506.03,506.1,505.84,505.93,2000.0,506.03,506.1,505.84,505.93,2000.0
2014-09-24 10:30:00,505.91,506.1,504.47,504.6,22800.0,505.91,506.1,504.47,504.6,22800.0
2014-09-24 10:35:00,504.74,505.46,504.56,505.17,4900.0,504.74,505.46,504.56,505.17,4900.0
2014-09-24 10:40:00,504.97,505.1,504.45,504.85,1700.0,504.97,505.1,504.45,504.85,1700.0
2014-09-24 10:45:00,504.67,504.67,504.28,504.28,400.0,504.67,504.67,504.28,504.28,400.0
2014-09-24 10:50:00,504.28,504.58,504.02,504.17,2600.0,504.28,504.58,504.02,504.17,2600.0
2014-09-24 10:55:00,504.12,504.36,503.6,503.8,2000.0,504.12,504.36,503.6,503.8,2000.0
2014-09-24 11:00:00,503.8,504.79,503.78,504.79,13700.0,503.8,504.79,503.78,504.79,13700.0
2014-09-24 11:05:00,504.8,505.46,504.51,504.95,7600.0,504.8,505.46,504.51,504.95,7600.0
2014-09-24 11:10:00,504.76,505.93,504.63,505.93,2700.0,504.76,505.93,504.63,505.93,2700.0
2014-09-24 11:15:00,505.71,506.06,505.65,505.88,1600.0,505.71,506.06,505.65,505.88,1600.0
2014-09-24 11:20:00,505.7,506.5,505.7,506.45,3500.0,505.7,506.5,505.7,506.45,3500.0
2014-09-24 11:25:00,506.51,507.21,506.51,506.93,5800.0,506.51,507.21,506.51,506.93,5800.0
2014-09-24 11:30:00,507.33,507.56,507.03,507.24,1800.0,507.33,507.56,507.03,507.24,1800.0
2014-09-24 11:35:00,507.16,507.23,506.96,507.09,2500.0,507.16,507.23,506.96,507.09,2500.0
2014-09-24 11:40:00,507.09,507.09,506.54,506.54,3400.0,507.09,507.09,506.54,506.54,3400.0
2014-09-24 11:45:00,506.47,506.52,506.18,506.38,2100.0,506.47,506.52,506.18,506.38,2100.0
2014-09-24 11:50:00,506.09,506.72,506.08,506.67,1800.0,506.09,506.72,506.08,506.67,1800.0
2014-09-24 11:55:00,506.67,506.83,506.43,506.43,1600.0,506.67,506.83,506.43,506.43,1600.0
2014-09-24 12:00:00,506.62,507.01,506.42,507.0,2200.0,506.62,507.01,506.42,507.0,2200.0
2014-09-24 12:05:00,507.0,507.0,506.56,506.56,1500.0,507.0,507.0,506.56,506.56,1500.0
2014-09-24 12:10:00,506.6,506.86,506.6,506.86,1300.0,506.6,506.86,506.6,506.86,1300.0
2014-09-24 12:15:00,506.93,507.28,506.9,506.91,2000.0,506.93,507.28,506.9,506.91,2000.0
2014-09-24 12:20:00,506.82,506.83,506.65,506.66,1400.0,506.82,506.83,506.65,506.66,1400.0
2014-09-24 12:25:00,506.54,506.63,506.54,506.63,300.0,506.54,506.63,506.54,506.63,300.0
2014-09-24 12:30:00,506.61,506.61,506.08,506.38,500.0,506.61,506.61,506.08,506.38,500.0
2014-09-24 12:35:00,506.29,506.38,506.21,506.21,700.0,506.29,506.38,506.21,506.21,700.0
2014-09-24 12:40:00,506.27,506.31,505.58,505.75,2900.0,506.27,506.31,505.58,505.75,2900.0
2014-09-24 12:45:00,505.74,506.01,505.47,505.74,1000.0,505.74,506.01,505.47,505.74,1000.0
2014-09-24 12:50:00,505.84,505.84,505.6,505.76,900.0,505.84,505.84,505.6,505.76,900.0
2014-09-24 12:55:00,505.57,505.75,505.5,505.75,1200.0,505.57,505.75,505.5,505.75,1200.0
2014-09-24 13:00:00,505.99,506.54,505.99,506.5,900.0,505.99,506.54,505.99,506.5,900.0
2014-09-24 13:05:00,506.33,506.35,506.28,506.35,1600.0,506.33,506.35,506.28,506.35,1600.0
2014-09-24 13:10:00,506.2,506.46,506.2,506.28,600.0,506.2,506.46,506.2,506.28,600.0
2014-09-24 13:15:00,506.45,506.45,506.18,506.3,1100.0,506.45,506.45,506.18,506.3,1100.0
2014-09-24 13:20:00,506.0,506.31,505.98,506.31,2600.0,506.0,506.31,505.98,506.31,2600.0
2014-09-24 13:25:00,506.32,506.5,506.32,506.5,700.0,506.32,506.5,506.32,506.5,700.0
2014-09-24 13:30:00,506.88,507.17,506.61,507.01,10100.0,506.88,507.17,506.61,507.01,10100.0
2014-09-24 13:35:00,506.93,507.3,506.82,507.3,2500.0,506.93,507.3,506.82,507.3,2500.0
2014-09-24 13:40:00,507.37,507.37,507.37,507.37,100.0,507.37,507.37,507.37,507.37,100.0
2014-09-24 13:45:00,507.31,507.33,507.25,507.33,900.0,507.31,507.33,507.25,507.33,900.0
2014-09-24 13:50:00,507.49,507.63,507.31,507.34,3600.0,507.49,507.63,507.31,507.34,3600.0
2014-09-24 13:55:00,507.38,507.38,507.19,507.19,400.0,507.38,507.38,507.19,507.19,400.0
2014-09-24 14:00:00,507.36,507.36,506.82,506.82,600.0,507.36,507.36,506.82,506.82,600.0
2014-09-24 14:05:00,506.83,506.83,506.52,506.59,800.0,506.83,506.83,506.52,506.59,800.0
2014-09-24 14:10:00,506.5,506.57,506.35,506.35,1000.0,506.5,506.57,506.35,506.35,1000.0
2014-09-24 14:15:00,506.54,506.75,506.48,506.75,800.0,506.54,506.75,506.48,506.75,800.0
2014-09-24 14:20:00,506.62,506.62,506.57,506.57,700.0,506.62,506.62,506.57,506.57,700.0
2014-09-24 14:25:00,506.32,506.86,506.32,506.86,1300.0,506.32,506.86,506.32,506.86,1300.0
2014-09-24 14:30:00,506.91,507.06,506.83,506.91,700.0,506.91,507.06,506.83,506.91,700.0
2014-09-24 14:35:00,506.75,506.75,506.48,506.48,400.0,506.75,506.75,506.48,506.48,400.0
2014-09-24 14:40:00,506.74,507.01,506.73,507.01,1800.0,506.74,507.01,506.73,507.01,1800.0
2014-09-24 14:45:00,507.0,507.25,506.88,507.25,1200.0,507.0,507.25,506.88,507.25,1200.0
2014-09-24 14:50:00,507.29,507.29,506.85,506.87,1900.0,507.29,507.29,506.85,506.87,1900.0
2014-09-24 14:55:00,506.95,507.15,506.79,507.04,5000.0,506.95,507.15,506.79,507.04,5000.0
2014-09-24 15:00:00,507.1,507.25,506.86,506.98,4500.0,507.1,507.25,506.86,506.98,4500.0
2014-09-24 15:05:00,507.02,507.24,506.9,506.9,2100.0,507.02,507.24,506.9,506.9,2100.0
2014-09-24 15:10:00,507.14,507.15,506.88,507.0,2200.0,507.14,507.15,506.88,507.0,2200.0
2014-09-24 15:15:00,507.02,507.56,506.78,507.55,7400.0,507.02,507.56,506.78,507.55,7400.0
2014-09-24 15:20:00,507.55,507.56,507.18,507.18,2400.0,507.55,507.56,507.18,507.18,2400.0
2014-09-24 15:25:00,507.36,507.4,507.2,507.2,1100.0,507.36,507.4,507.2,507.2,1100.0
2014-09-24 15:30:00,507.15,507.37,507.04,507.05,3700.0,507.15,507.37,507.04,507.05,3700.0
2014-09-24 15:35:00,507.05,507.35,507.01,507.27,3800.0,507.05,507.35,507.01,507.27,3800.0
2014-09-24 15:40:00,507.26,507.26,506.99,507.18,1800.0,507.26,507.26,506.99,507.18,1800.0
2014-09-24 15:45:00,507.17,508.32,507.17,508.31,9200.0,507.17,508.32,507.17,508.31,9200.0
2014-09-24 15:50:00,508.32,508.39,507.31,507.97,15900.0,508.32,508.39,507.31,507.97,15900.0
2014-09-24 15:55:00,508.12,508.95,507.97,508.53,21900.0,508.12,508.95,507.97,508.53,21900.0
2014-09-25 09:30:00,505.64,506.93,504.5,506.93,6400.0,505.64,506.93,504.5,506.93,6400.0
2014-09-25 09:35:00,505.85,506.71,505.85,506.41,2900.0,505.85,506.71,505.85,506.41,2900.0
2014-09-25 09:40:00,506.13,506.59,506.13,506.59,800.0,506.13,506.59,506.13,506.59,800.0
2014-09-25 09:45:00,506.91,507.67,506.9,507.28,1800.0,506.91,507.67,506.9,507.28,1800.0
2014-09-25 09:50:00,507.21,507.46,505.99,506.97,3900.0,507.21,507.46,505.99,506.97,3900.0
2014-09-25 09:55:00,506.63,508.42,506.33,508.15,6200.0,506.63,508.42,506.33,508.15,6200.0
2014-09-25 10:00:00,508.19,509.37,508.15,508.15,2200.0,508.19,509.37,508.15,508.15,2200.0
2014-09-25 10:05:00,507.84,508.62,507.83,507.93,1100.0,507.84,508.62,507.83,507.93,1100.0
2014-09-25 10:10:00,507.92,507.92,506.69,506.69,1000.0,507.92,507.92,506.69,506.69,1000.0
2014-09-25 10:15:00,507.07,507.11,506.56,506.67,1500.0,507.07,507.11,506.56,506.67,1500.0
2014-09-25 10:20:00,506.9,507.05,506.36,506.57,2600.0,506.9,507.05,506.36,506.57,2600.0
2014-09-25 10:25:00,506.9,506.9,506.47,506.51,700.0,506.9,506.9,506.47,506.51,700.0
2014-09-25 10:30:00,506.81,506.92,505.3,505.41,5400.0,506.81,506.92,505.3,505.41,5400.0
2014-09-25 10:35:00,505.6,505.63,505.0,505.39,1900.0,505.6,505.63,505.0,505.39,1900.0
2014-09-25 10:40:00,504.79,505.18,504.79,505.0,1000.0,504.79,505.18,504.79,505.0,1000.0
2014-09-25 10:45:00,504.71,505.36,504.71,505.35,2200.0,504.71,505.36,504.71,505.35,2200.0
2014-09-25 10:50:00,505.43,506.15,505.43,505.86,3200.0,505.43,506.15,505.43,505.86,3200.0
2014-09-25 10:55:00,505.58,506.23,505.26,506.23,1300.0,505.58,506.23,505.26,506.23,1300.0
2014-09-25 11:00:00,506.34,506.34,505.68,505.87,1200.0,506.34,506.34,505.68,505.87,1200.0
2014-09-25 11:05:00,506.1,506.76,505.64,506.76,1900.0,506.1,506.76,505.64,506.76,1900.0
2014-09-25 11:10:00,506.76,506.76,506.36,506.74,1700.0,506.76,506.76,506.36,506.74,1700.0
2014-09-25 11:15:00,506.74,506.74,506.42,506.7,1300.0,506.74,506.74,506.42,506.7,1300.0
2014-09-25 11:20:00,506.7,506.7,506.38,506.38,500.0,506.7,506.7,506.38,506.38,500.0
2014-09-25 11:25:00,506.41,506.8,506.41,506.79,1600.0,506.41,506.8,506.41,506.79,1600.0
2014-09-25 11:30:00,506.45,506.61,506.35,506.48,700.0,506.45,506.61,506.35,506.48,700.0
2014-09-25 11:35:00,506.58,506.7,506.58,506.7,600.0,506.58,506.7,506.58,506.7,600.0
2014-09-25 11:40:00,506.7,506.7,506.26,506.26,1200.0,506.7,506.7,506.26,506.26,1200.0
2014-09-25 11:45:00,506.37,506.44,505.98,505.98,1000.0,506.37,506.44,505.98,505.98,1000.0
2014-09-25 11:50:00,505.97,506.01,505.81,505.86,800.0,505.97,506.01,505.81,505.86,800.0
2014-09-25 11:55:00,505.61,505.86,505.61,505.67,1200.0,505.61,505.86,505.61,505.67,1200.0
2014-09-25 12:00:00,505.59,506.1,505.43,506.0,2300.0,505.59,506.1,505.43,506.0,2300.0
2014-09-25 12:05:00,506.02,506.37,505.82,506.24,1900.0,506.02,506.37,505.82,506.24,1900.0
2014-09-25 12:10:00,506.06,506.06,505.91,505.91,400.0,506.06,506.06,505.91,505.91,400.0
2014-09-25 12:15:00,505.98,506.0,505.7,505.7,1800.0,505.98,506.0,505.7,505.7,1800.0
2014-09-25 12:20:00,505.5,505.59,505.39,505.59,2000.0,505.5,505.59,505.39,505.59,2000.0
2014-09-25 12:25:00,505.55,505.55,504.96,505.16,1100.0,505.55,505.55,504.96,505.16,1100.0
2014-09-25 12:30:00,504.99,505.44,504.99,505.32,1400.0,504.99,505.44,504.99,505.32,1400.0
2014-09-25 12:35:00,505.29,505.8,505.29,505.64,1000.0,505.29,505.8,505.29,505.64,1000.0
2014-09-25 12:40:00,505.72,505.76,505.53,505.66,1200.0,505.72,505.76,505.53,505.66,1200.0
2014-09-25 12:45:00,505.68,505.88,505.47,505.47,2300.0,505.68,505.88,505.47,505.47,2300.0
2014-09-25 12:50:00,505.61,505.95,505.37,505.87,1900.0,505.61,505.95,505.37,505.87,1900.0
2014-09-25 12:55:00,506.01,506.06,505.76,505.99,1600.0,506.01,506.06,505.76,505.99,1600.0
2014-09-25 13:00:00,505.92,506.05,505.55,505.55,1000.0,505.92,506.05,505.55,505.55,1000.0
2014-09-25 13:05:00,505.6,505.84,505.6,505.84,300.0,505.6,505.84,505.6,505.84,300.0
2014-09-25 13:10:00,506.02,506.25,506.02,506.25,200.0,506.02,506.25,506.02,506.25,200.0
2014-09-25 13:15:00,506.25,506.42,506.25,506.41,500.0,506.25,506.42,506.25,506.41,500.0
2014-09-25 13:20:00,506.31,506.31,505.86,505.86,800.0,506.31,506.31,505.86,505.86,800.0
2014-09-25 13:25:00,506.19,506.19,505.95,506.15,600.0,506.19,506.19,505.95,506.15,600.0
2014-09-25 13:30:00,506.43,506.43,506.39,506.42,500.0,506.43,506.43,506.39,506.42,500.0
2014-09-25 13:35:00,506.08,506.21,506.05,506.11,1000.0,506.08,506.21,506.05,506.11,1000.0
2014-09-25 13:40:00,506.05,506.12,505.89,506.12,700.0,506.05,506.12,505.89,506.12,700.0
2014-09-25 13:45:00,505.74,505.74,505.48,505.71,600.0,505.74,505.74,505.48,505.71,600.0
2014-09-25 13:50:00,505.71,505.71,505.12,505.17,2100.0,505.71,505.71,505.12,505.17,2100.0
2014-09-25 13:55:00,505.39,506.08,505.39,506.08,1000.0,505.39,506.08,505.39,506.08,1000.0
2014-09-25 14:00:00,506.0,506.0,505.56,505.56,1500.0,506.0,506.0,505.56,505.56,1500.0
2014-09-25 14:05:00,505.68,505.69,505.62,505.66,800.0,505.68,505.69,505.62,505.66,800.0
2014-09-25 14:10:00,505.55,505.56,505.19,505.34,1200.0,505.55,505.56,505.19,505.34,1200.0
2014-09-25 14:15:00,505.39,505.49,505.17,505.36,1500.0,505.39,505.49,505.17,505.36,1500.0
2014-09-25 14:20:00,505.58,505.77,505.58,505.65,1500.0,505.58,505.77,505.58,505.65,1500.0
2014-09-25 14:25:00,505.66,505.86,505.65,505.86,800.0,505.66,505.86,505.65,505.86,800.0
2014-09-25 14:30:00,505.83,505.99,505.69,505.8,1400.0,505.83,505.99,505.69,505.8,1400.0
2014-09-25 14:35:00,505.82,505.95,505.59,505.95,900.0,505.82,505.95,505.59,505.95,900.0
2014-09-25 14:40:00,505.97,505.97,505.65,505.65,500.0,505.97,505.97,505.65,505.65,500.0
2014-09-25 14:45:00,505.86,505.91,505.71,505.91,800.0,505.86,505.91,505.71,505.91,800.0
2014-09-25 14:50:00,505.93,505.93,505.7,505.85,1200.0,505.93,505.93,505.7,505.85,1200.0
2014-09-25 14:55:00,505.82,505.82,505.43,505.43,300.0,505.82,505.82,505.43,505.43,300.0
2014-09-25 15:00:00,505.43,505.48,504.85,504.88,1700.0,505.43,505.48,504.85,504.88,1700.0
2014-09-25 15:05:00,504.97,505.42,504.89,505.34,3000.0,504.97,505.42,504.89,505.34,3000.0
2014-09-25 15:10:00,505.34,505.34,505.24,505.27,2600.0,505.34,505.34,505.24,505.27,2600.0
2014-09-25 15:15:00,505.28,505.98,505.22,505.91,2700.0,505.28,505.98,505.22,505.91,2700.0
2014-09-25 15:20:00,505.91,505.91,505.31,505.61,5300.0,505.91,505.91,505.31,505.61,5300.0
2014-09-25 15:25:00,505.6,506.03,505.6,506.02,3600.0,505.6,506.03,505.6,506.02,3600.0
2014-09-25 15:30:00,505.94,506.16,505.85,506.16,2000.0,505.94,506.16,505.85,506.16,2000.0
2014-09-25 15:35:00,506.16,506.24,506.0,506.08,2400.0,506.16,506.24,506.0,506.08,2400.0
2014-09-25 15:40:00,506.07,506.17,505.85,505.99,2800.0,506.07,506.17,505.85,505.99,2800.0
2014-09-25 15:45:00,505.84,505.94,505.37,505.64,2200.0,505.84,505.94,505.37,505.64,2200.0
2014-09-25 15:50:00,505.64,505.65,505.09,505.09,4300.0,505.64,505.65,505.09,505.09,4300.0
2014-09-25 15:55:00,505.23,505.24,504.74,504.74,8300.0,505.23,505.24,504.74,504.74,8300.0
2014-09-26 09:30:00,503.26,506.0,503.26,504.8,6700.0,503.26,506.0,503.26,504.8,6700.0
2014-09-26 09:35:00,504.98,505.32,504.04,504.51,6300.0,504.98,505.32,504.04,504.51,6300.0
2014-09-26 09:40:00,504.01,505.14,504.01,505.0,4800.0,504.01,505.14,504.01,505.0,4800.0
2014-09-26 09:45:00,504.64,504.64,503.58,504.36,3000.0,504.64,504.64,503.58,504.36,3000.0
2014-09-26 09:50:00,504.68,505.29,504.68,505.03,3000.0,504.68,505.29,504.68,505.03,3000.0
2014-09-26 09:55:00,504.82,505.19,504.37,505.08,1900.0,504.82,505.19,504.37,505.08,1900.0
2014-09-26 10:00:00,505.12,506.76,505.12,506.59,4000.0,505.12,506.76,505.12,506.59,4000.0
2014-09-26 10:05:00,506.42,506.54,505.76,505.76,1500.0,506.42,506.54,505.76,505.76,1500.0
2014-09-26 10:10:00,505.7,505.79,505.17,505.18,1600.0,505.7,505.79,505.17,505.18,1600.0
2014-09-26 10:15:00,505.57,505.99,505.42,505.93,1900.0,505.57,505.99,505.42,505.93,1900.0
2014-09-26 10:20:00,505.61,505.98,505.4,505.67,5000.0,505.61,505.98,505.4,505.67,5000.0
2014-09-26 10:25:00,505.69,505.99,505.43,505.5,4100.0,505.69,505.99,505.43,505.5,4100.0
2014-09-26 10:30:00,505.39,505.98,505.0,505.97,8600.0,505.39,505.98,505.0,505.97,8600.0
2014-09-26 10:35:00,505.75,506.17,505.75,506.17,2200.0,505.75,506.17,505.75,506.17,2200.0
2014-09-26 10:40:00,506.0,506.22,505.82,506.1,1100.0,506.0,506.22,505.82,506.1,1100.0
2014-09-26 10:45:00,506.14,506.36,505.61,505.96,4300.0,506.14,506.36,505.61,505.96,4300.0
2014-09-26 10:50:00,505.84,506.14,505.78,505.81,1000.0,505.84,506.14,505.78,505.81,1000.0
2014-09-26 10:55:00,505.76,506.27,505.76,506.27,700.0,505.76,506.27,505.76,506.27,700.0
2014-09-26 11:00:00,506.29,506.72,506.29,506.58,600.0,506.29,506.72,506.29,506.58,600.0
2014-09-26 11:05:00,506.75,506.75,506.46,506.63,1500.0,506.75,506.75,506.46,506.63,1500.0
2014-09-26 11:10:00,506.68,506.72,506.26,506.46,1000.0,506.68,506.72,506.26,506.46,1000.0
2014-09-26 11:15:00,506.14,506.41,505.85,505.85,3600.0,506.14,506.41,505.85,505.85,3600.0
2014-09-26 11:20:00,505.74,505.91,505.74,505.91,200.0,505.74,505.91,505.74,505.91,200.0
2014-09-26 11:25:00,505.59,505.59,505.06,505.06,300.0,505.59,505.59,505.06,505.06,300.0
2014-09-26 11:30:00,505.31,505.31,504.79,504.86,2700.0,505.31,505.31,504.79,504.86,2700.0
2014-09-26 11:35:00,504.8,505.36,504.67,504.67,4700.0,504.8,505.36,504.67,504.67,4700.0
2014-09-26 11:40:00,504.72,504.72,504.51,504.71,700.0,504.72,504.72,504.51,504.71,700.0
2014-09-26 11:45:00,504.69,504.7,503.59,503.59,4900.0,504.69,504.7,503.59,503.59,4900.0
2014-09-26 11:50:00,503.67,503.79,503.63,503.79,400.0,503.67,503.79,503.63,503.79,400.0
2014-09-26 11:55:00,503.87,503.94,503.77,503.9,1600.0,503.87,503.94,503.77,503.9,1600.0
2014-09-26 12:00:00,503.99,504.89,503.98,504.6,4200.0,503.99,504.89,503.98,504.6,4200.0
2014-09-26 12:05:00,504.57,504.57,504.25,504.25,300.0,504.57,504.57,504.25,504.25,300.0
2014-09-26 12:10:00,504.37,504.6,504.25,504.44,2100.0,504.37,504.6,504.25,504.44,2100.0
2014-09-26 12:15:00,504.37,504.79,504.36,504.63,1100.0,504.37,504.79,504.36,504.63,1100.0
2014-09-26 12:20:00,504.63,504.78,504.47,504.67,2100.0,504.63,504.78,504.47,504.67,2100.0
2014-09-26 12:25:00,504.82,504.83,504.67,504.68,700.0,504.82,504.83,504.67,504.68,700.0
2014-09-26 12:30:00,504.68,504.96,504.52,504.9,3800.0,504.68,504.96,504.52,504.9,3800.0
2014-09-26 12:35:00,504.89,504.92,504.78,504.92,900.0,504.89,504.92,504.78,504.92,900.0
2014-09-26 12:40:00,504.98,505.02,504.84,504.87,1300.0,504.98,505.02,504.84,504.87,1300.0
2014-09-26 12:45:00,505.02,505.02,504.87,504.92,500.0,505.02,505.02,504.87,504.92,500.0
2014-09-26 12:50:00,504.92,505.1,504.91,505.03,3500.0,504.92,505.1,504.91,505.03,3500.0
2014-09-26 12:55:00,504.81,505.1,504.8,505.09,700.0,504.81,505.1,504.8,505.09,700.0
2014-09-26 13:00:00,505.08,505.15,505.08,505.13,1200.0,505.08,505.15,505.08,505.13,1200.0
2014-09-26 13:05:00,505.13,505.3,505.11,505.3,800.0,505.13,505.3,505.11,505.3,800.0
2014-09-26 13:10:00,505.29,505.35,505.29,505.35,200.0,505.29,505.35,505.29,505.35,200.0
2014-09-26 13:15:00,505.35,505.6,505.35,505.6,1700.0,505.35,505.6,505.35,505.6,1700.0
2014-09-26 13:20:00,505.82,506.2,505.82,506.07,1200.0,505.82,506.2,505.82,506.07,1200.0
2014-09-26 13:25:00,506.19,506.19,505.85,505.85,1800.0,506.19,506.19,505.85,505.85,1800.0
2014-09-26 13:30:00,505.84,506.06,505.84,506.06,900.0,505.84,506.06,505.84,506.06,900.0
2014-09-26 13:35:00,506.06,506.16,506.06,506.16,900.0,506.06,506.16,506.06,506.16,900.0
2014-09-26 13:40:00,506.16,506.33,506.07,506.07,1600.0,506.16,506.33,506.07,506.07,1600.0
2014-09-26 13:45:00,506.29,506.94,506.29,506.83,2200.0,506.29,506.94,506.29,506.83,2200.0
2014-09-26 13:50:00,506.75,506.83,506.67,506.75,1000.0,506.75,506.83,506.67,506.75,1000.0
2014-09-26 13:55:00,506.91,507.15,506.91,507.15,1500.0,506.91,507.15,506.91,507.15,1500.0
2014-09-26 14:00:00,507.13,507.36,507.0,507.36,2700.0,507.13,507.36,507.0,507.36,2700.0
2014-09-26 14:05:00,507.36,507.75,507.35,507.65,1500.0,507.36,507.75,507.35,507.65,1500.0
2014-09-26 14:10:00,507.79,507.9,507.71,507.89,900.0,507.79,507.9,507.71,507.89,900.0
2014-09-26 14:15:00,507.8,508.66,507.63,508.54,2400.0,507.8,508.66,507.63,508.54,2400.0
2014-09-26 14:20:00,509.03,509.03,508.83,508.85,400.0,509.03,509.03,508.83,508.85,400.0
2014-09-26 14:25:00,509.07,509.12,508.91,509.0,3000.0,509.07,509.12,508.91,509.0,3000.0
2014-09-26 14:30:00,508.91,508.99,508.01,508.13,4800.0,508.91,508.99,508.01,508.13,4800.0
2014-09-26 14:35:00,508.25,508.86,508.02,508.7,1800.0,508.25,508.86,508.02,508.7,1800.0
2014-09-26 14:40:00,508.76,508.9,508.35,508.35,2400.0,508.76,508.9,508.35,508.35,2400.0
2014-09-26 14:45:00,508.35,508.73,508.35,508.41,900.0,508.35,508.73,508.35,508.41,900.0
2014-09-26 14:50:00,508.58,508.58,507.64,507.81,3900.0,508.58,508.58,507.64,507.81,3900.0
2014-09-26 14:55:00,507.79,507.93,507.41,507.41,1300.0,507.79,507.93,507.41,507.41,1300.0
2014-09-26 15:00:00,507.42,507.63,507.4,507.4,1400.0,507.42,507.63,507.4,507.4,1400.0
2014-09-26 15:05:00,507.59,507.81,507.49,507.78,3400.0,507.59,507.81,507.49,507.78,3400.0
2014-09-26 15:10:00,507.9,508.47,507.8,508.3,4300.0,507.9,508.47,507.8,508.3,4300.0
2014-09-26 15:15:00,508.31,508.37,507.9,507.9,2800.0,508.31,508.37,507.9,507.9,2800.0
2014-09-26 15:20:00,507.9,508.22,507.76,508.04,4600.0,507.9,508.22,507.76,508.04,4600.0
2014-09-26 15:25:00,508.03,508.36,507.67,508.36,7200.0,508.03,508.36,507.67,508.36,7200.0
2014-09-26 15:30:00,508.53,508.56,508.3,508.3,2700.0,508.53,508.56,508.3,508.3,2700.0
2014-09-26 15:35:00,508.17,508.25,507.98,508.12,1500.0,508.17,508.25,507.98,508.12,1500.0
2014-09-26 15:40:00,507.88,508.11,507.52,507.52,2900.0,507.88,508.11,507.52,507.52,2900.0
2014-09-26 15:45:00,507.73,507.86,507.5,507.56,3400.0,507.73,507.86,507.5,507.56,3400.0
2014-09-26 15:50:00,507.59,508.49,507.59,508.23,6300.0,507.59,508.49,507.59,508.23,6300.0
2014-09-26 15:55:00,508.22,508.77,508.07,508.26,10000.0,508.22,508.77,508.07,508.26,10000.0
2014-09-29 09:30:00,506.07,506.44,506.07,506.44,1400.0,506.07,506.44,506.07,506.44,1400.0
2014-09-29 09:35:00,505.95,507.92,505.95,507.81,700.0,505.95,507.92,505.95,507.81,700.0
2014-09-29 09:40:00,506.08,507.0,506.08,506.95,2500.0,506.08,507.0,506.08,506.95,2500.0
2014-09-29 09:45:00,507.67,507.97,507.07,507.07,3000.0,507.67,507.97,507.07,507.07,3000.0
2014-09-29 09:50:00,507.15,507.97,506.4,506.4,2800.0,507.15,507.97,506.4,506.4,2800.0
2014-09-29 09:55:00,507.4,508.41,507.0,507.61,6500.0,507.4,508.41,507.0,507.61,6500.0
2014-09-29 10:00:00,507.53,508.0,507.49,507.49,1100.0,507.53,508.0,507.49,507.49,1100.0
2014-09-29 10:05:00,507.76,508.3,507.49,508.3,1400.0,507.76,508.3,507.49,508.3,1400.0
2014-09-29 10:10:00,508.21,508.64,507.9,508.64,900.0,508.21,508.64,507.9,508.64,900.0
2014-09-29 10:15:00,508.5,509.44,508.41,509.31,1800.0,508.5,509.44,508.41,509.31,1800.0
2014-09-29 10:20:00,509.0,509.81,509.0,509.81,1200.0,509.0,509.81,509.0,509.81,1200.0
2014-09-29 10:25:00,509.6,509.6,509.11,509.21,1900.0,509.6,509.6,509.11,509.21,1900.0
2014-09-29 10:30:00,509.17,509.62,508.94,509.62,1100.0,509.17,509.62,508.94,509.62,1100.0
2014-09-29 10:35:00,509.77,509.77,509.04,509.36,1700.0,509.77,509.77,509.04,509.36,1700.0
2014-09-29 10:40:00,509.41,509.65,509.41,509.62,500.0,509.41,509.65,509.41,509.62,500.0
2014-09-29 10:45:00,509.69,509.9,509.42,509.43,700.0,509.69,509.9,509.42,509.43,700.0
2014-09-29 10:50:00,509.49,509.5,509.09,509.09,500.0,509.49,509.5,509.09,509.09,500.0
2014-09-29 10:55:00,509.1,509.26,508.75,509.24,3100.0,509.1,509.26,508.75,509.24,3100.0
2014-09-29 11:00:00,508.82,508.84,508.48,508.72,1100.0,508.82,508.84,508.48,508.72,1100.0
2014-09-29 11:05:00,508.64,508.64,508.29,508.55,1200.0,508.64,508.64,508.29,508.55,1200.0
2014-09-29 11:10:00,508.31,509.28,508.06,509.21,4300.0,508.31,509.28,508.06,509.21,4300.0
2014-09-29 11:15:00,509.29,509.48,508.72,509.35,4300.0,509.29,509.48,508.72,509.35,4300.0
2014-09-29 11:20:00,509.2,509.44,509.2,509.44,600.0,509.2,509.44,509.2,509.44,600.0
2014-09-29 11:25:00,509.01,509.06,508.73,508.73,1000.0,509.01,509.06,508.73,508.73,1000.0
2014-09-29 11:30:00,508.99,509.11,508.71,508.71,400.0,508.99,509.11,508.71,508.71,400.0
2014-09-29 11:35:00,508.25,508.41,508.09,508.41,500.0,508.25,508.41,508.09,508.41,500.0
2014-09-29 11:40:00,508.53,508.61,508.29,508.29,500.0,508.53,508.61,508.29,508.29,500.0
2014-09-29 11:45:00,508.28,508.82,508.1,508.82,3300.0,508.28,508.82,508.1,508.82,3300.0
2014-09-29 11:50:00,508.57,508.96,508.33,508.53,800.0,508.57,508.96,508.33,508.53,800.0
2014-09-29 11:55:00,508.52,508.57,507.99,508.57,1200.0,508.52,508.57,507.99,508.57,1200.0
2014-09-29 12:00:00,508.21,508.22,507.56,507.56,1200.0,508.21,508.22,507.56,507.56,1200.0
2014-09-29 12:05:00,507.92,507.92,507.15,507.17,1600.0,507.92,507.92,507.15,507.17,1600.0
2014-09-29 12:10:00,507.18,507.49,506.73,506.84,3800.0,507.18,507.49,506.73,506.84,3800.0
2014-09-29 12:15:00,506.86,506.86,506.43,506.43,200.0,506.86,506.86,506.43,506.43,200.0
2014-09-29 12:20:00,506.6,506.6,506.39,506.5,600.0,506.6,506.6,506.39,506.5,600.0
2014-09-29 12:25:00,506.14,506.46,506.14,506.17,1000.0,506.14,506.46,506.14,506.17,1000.0
2014-09-29 12:30:00,505.98,506.0,505.98,506.0,200.0,505.98,506.0,505.98,506.0,200.0
2014-09-29 12:35:00,505.97,505.97,505.82,505.82,200.0,505.97,505.97,505.82,505.82,200.0
2014-09-29 12:40:00,505.78,505.83,505.63,505.81,800.0,505.78,505.83,505.63,505.81,800.0
2014-09-29 12:45:00,505.8,505.8,504.99,505.4,3100.0,505.8,505.8,504.99,505.4,3100.0
2014-09-29 12:50:00,505.43,505.74,505.27,505.74,1500.0,505.43,505.74,505.27,505.74,1500.0
2014-09-29 12:55:00,505.56,505.56,505.3,505.36,400.0,505.56,505.56,505.3,505.36,400.0
2014-09-29 13:00:00,505.24,505.24,504.65,504.65,1500.0,505.24,505.24,504.65,504.65,1500.0
2014-09-29 13:05:00,504.75,504.87,504.37,504.86,1400.0,504.75,504.87,504.37,504.86,1400.0
2014-09-29 13:10:00,504.96,504.96,504.94,504.95,300.0,504.96,504.96,504.94,504.95,300.0
2014-09-29 13:15:00,504.66,505.86,504.66,505.86,700.0,504.66,505.86,504.66,505.86,700.0
2014-09-29 13:20:00,505.81,505.81,505.09,505.09,1400.0,505.81,505.81,505.09,505.09,1400.0
2014-09-29 13:25:00,505.28,505.37,505.28,505.37,300.0,505.28,505.37,505.28,505.37,300.0
2014-09-29 13:30:00,505.72,506.37,505.67,505.9,3400.0,505.72,506.37,505.67,505.9,3400.0
2014-09-29 13:35:00,505.92,506.33,505.77,505.77,1700.0,505.92,506.33,505.77,505.77,1700.0
2014-09-29 13:40:00,506.26,506.42,505.68,505.85,1300.0,506.26,506.42,505.68,505.85,1300.0
2014-09-29 13:45:00,506.2,506.89,506.2,506.89,3000.0,506.2,506.89,506.2,506.89,3000.0
2014-09-29 13:50:00,507.21,507.42,507.16,507.22,1400.0,507.21,507.42,507.16,507.22,1400.0
2014-09-29 13:55:00,507.36,507.75,507.3,507.75,1900.0,507.36,507.75,507.3,507.75,1900.0
2014-09-29 14:00:00,507.46,507.65,507.41,507.46,500.0,507.46,507.65,507.41,507.46,500.0
2014-09-29 14:05:00,507.41,507.41,507.01,507.01,1200.0,507.41,507.41,507.01,507.01,1200.0
2014-09-29 14:10:00,507.14,507.37,507.08,507.08,1100.0,507.14,507.37,507.08,507.08,1100.0
2014-09-29 14:15:00,507.07,507.27,506.71,507.0,4200.0,507.07,507.27,506.71,507.0,4200.0
2014-09-29 14:20:00,507.2,507.3,506.75,506.78,5600.0,507.2,507.3,506.75,506.78,5600.0
2014-09-29 14:25:00,506.41,506.64,506.3,506.62,900.0,506.41,506.64,506.3,506.62,900.0
2014-09-29 14:30:00,506.67,506.84,506.55,506.84,2200.0,506.67,506.84,506.55,506.84,2200.0
2014-09-29 14:35:00,506.99,506.99,506.75,506.78,1700.0,506.99,506.99,506.75,506.78,1700.0
2014-09-29 14:40:00,506.96,507.64,506.95,507.19,6400.0,506.96,507.64,506.95,507.19,6400.0
2014-09-29 14:45:00,507.0,507.61,507.0,507.52,1500.0,507.0,507.61,507.0,507.52,1500.0
2014-09-29 14:50:00,507.95,507.97,507.35,507.58,1600.0,507.95,507.97,507.35,507.58,1600.0
2014-09-29 14:55:00,507.43,508.87,507.43,508.48,2400.0,507.43,508.87,507.43,508.48,2400.0
2014-09-29 15:00:00,508.68,508.89,508.61,508.61,3200.0,508.68,508.89,508.61,508.61,3200.0
2014-09-29 15:05:00,508.52,508.52,508.47,508.47,1100.0,508.52,508.52,508.47,508.47,1100.0
2014-09-29 15:10:00,508.32,509.03,508.32,509.03,2400.0,508.32,509.03,508.32,509.03,2400.0
2014-09-29 15:15:00,509.02,509.14,508.67,509.12,4000.0,509.02,509.14,508.67,509.12,4000.0
2014-09-29 15:20:00,508.84,509.3,508.79,509.3,6600.0,508.84,509.3,508.79,509.3,6600.0
2014-09-29 15:25:00,509.39,509.4,509.0,509.01,1800.0,509.39,509.4,509.0,509.01,1800.0
2014-09-29 15:30:00,508.91,508.91,508.55,508.75,2500.0,508.91,508.91,508.55,508.75,2500.0
2014-09-29 15:35:00,508.85,509.32,508.83,509.0,3800.0,508.85,509.32,508.83,509.0,3800.0
2014-09-29 15:40:00,508.68,508.73,507.69,507.93,3900.0,508.68,508.73,507.69,507.93,3900.0
2014-09-29 15:45:00,507.89,508.46,507.89,508.39,2600.0,507.89,508.46,507.89,508.39,2600.0
2014-09-29 15:50:00,508.36,508.37,507.97,507.97,5200.0,508.36,508.37,507.97,507.97,5200.0
2014-09-29 15:55:00,507.82,508.41,507.74,507.89,9300.0,507.82,508.41,507.74,507.89,9300.0
2014-09-30 09:30:00,507.59,509.35,506.58,507.59,4700.0,507.59,509.35,506.58,507.59,4700.0
2014-09-30 09:35:00,507.23,507.23,505.24,506.03,1200.0,507.23,507.23,505.24,506.03,1200.0
2014-09-30 09:40:00,504.91,507.25,503.9,504.64,2300.0,504.91,507.25,503.9,504.64,2300.0
2014-09-30 09:45:00,505.69,506.26,504.77,506.05,3500.0,505.69,506.26,504.77,506.05,3500.0
2014-09-30 09:50:00,504.87,507.3,504.87,507.3,2300.0,504.87,507.3,504.87,507.3,2300.0
2014-09-30 09:55:00,507.33,507.33,506.47,506.88,2000.0,507.33,507.33,506.47,506.88,2000.0
2014-09-30 10:00:00,507.0,507.0,505.74,506.66,1700.0,507.0,507.0,505.74,506.66,1700.0
2014-09-30 10:05:00,505.7,506.65,505.7,506.62,1300.0,505.7,506.65,505.7,506.62,1300.0
2014-09-30 10:10:00,505.98,506.82,505.98,506.82,900.0,505.98,506.82,505.98,506.82,900.0
2014-09-30 10:15:00,506.19,506.82,506.08,506.72,2100.0,506.19,506.82,506.08,506.72,2100.0
2014-09-30 10:20:00,506.17,507.27,506.13,507.06,4300.0,506.17,507.27,506.13,507.06,4300.0
2014-09-30 10:25:00,507.17,507.43,506.9,506.96,4000.0,507.17,507.43,506.9,506.96,4000.0
2014-09-30 10:30:00,507.04,507.49,507.02,507.24,1400.0,507.04,507.49,507.02,507.24,1400.0
2014-09-30 10:35:00,507.18,508.4,506.68,508.02,8100.0,507.18,508.4,506.68,508.02,8100.0
2014-09-30 10:40:00,508.41,508.41,507.62,508.3,1100.0,508.41,508.41,507.62,508.3,1100.0
2014-09-30 10:45:00,507.83,508.4,507.83,508.38,1400.0,507.83,508.4,507.83,508.38,1400.0
2014-09-30 10:50:00,507.88,508.5,507.88,508.43,1800.0,507.88,508.5,507.88,508.43,1800.0
2014-09-30 10:55:00,508.43,509.02,508.34,509.02,2200.0,508.43,509.02,508.34,509.02,2200.0
2014-09-30 11:00:00,508.72,508.91,508.34,508.86,1600.0,508.72,508.91,508.34,508.86,1600.0
2014-09-30 11:05:00,509.03,509.27,508.79,508.82,1100.0,509.03,509.27,508.79,508.82,1100.0
2014-09-30 11:10:00,509.27,509.28,508.81,509.03,1700.0,509.27,509.28,508.81,509.03,1700.0
2014-09-30 11:15:00,508.81,509.25,508.67,508.77,3500.0,508.81,509.25,508.67,508.77,3500.0
2014-09-30 11:20:00,508.65,509.5,508.65,509.37,2200.0,508.65,509.5,508.65,509.37,2200.0
2014-09-30 11:25:00,509.38,509.96,509.38,509.96,1600.0,509.38,509.96,509.38,509.96,1600.0
2014-09-30 11:30:00,509.55,509.99,509.38,509.99,4500.0,509.55,509.99,509.38,509.99,4500.0
2014-09-30 11:35:00,509.68,512.5,509.63,511.9,8300.0,509.68,512.5,509.63,511.9,8300.0
2014-09-30 11:40:00,510.91,511.03,510.08,510.31,1900.0,510.91,511.03,510.08,510.31,1900.0
2014-09-30 11:45:00,509.81,510.96,509.81,510.69,3800.0,509.81,510.96,509.81,510.69,3800.0
2014-09-30 11:50:00,510.68,510.68,510.65,510.65,200.0,510.68,510.68,510.65,510.65,200.0
2014-09-30 11:55:00,511.04,511.04,510.38,510.38,2600.0,511.04,511.04,510.38,510.38,2600.0
2014-09-30 12:00:00,510.61,510.61,510.13,510.28,2600.0,510.61,510.61,510.13,510.28,2600.0
2014-09-30 12:05:00,510.06,510.71,510.05,510.71,1800.0,510.06,510.71,510.05,510.71,1800.0
2014-09-30 12:10:00,510.56,510.82,510.36,510.82,400.0,510.56,510.82,510.36,510.82,400.0
2014-09-30 12:15:00,510.39,511.04,510.39,510.63,2600.0,510.39,511.04,510.39,510.63,2600.0
2014-09-30 12:20:00,511.02,511.02,509.88,509.88,3900.0,511.02,511.02,509.88,509.88,3900.0
2014-09-30 12:25:00,509.87,509.87,509.64,509.65,1000.0,509.87,509.87,509.64,509.65,1000.0
2014-09-30 12:30:00,509.63,509.99,509.27,509.99,2300.0,509.63,509.99,509.27,509.99,2300.0
2014-09-30 12:35:00,509.62,509.75,509.19,509.2,2300.0,509.62,509.75,509.19,509.2,2300.0
2014-09-30 12:40:00,509.19,509.19,508.97,509.01,300.0,509.19,509.19,508.97,509.01,300.0
2014-09-30 12:45:00,509.12,509.5,509.12,509.39,2600.0,509.12,509.5,509.12,509.39,2600.0
2014-09-30 12:50:00,509.27,509.28,509.23,509.25,400.0,509.27,509.28,509.23,509.25,400.0
2014-09-30 12:55:00,509.51,509.62,509.03,509.03,2300.0,509.51,509.62,509.03,509.03,2300.0
2014-09-30 13:00:00,509.12,509.42,509.12,509.42,400.0,509.12,509.42,509.12,509.42,400.0
2014-09-30 13:05:00,509.54,509.79,509.26,509.26,2700.0,509.54,509.79,509.26,509.26,2700.0
2014-09-30 13:10:00,508.99,509.4,508.99,509.27,600.0,508.99,509.4,508.99,509.27,600.0
2014-09-30 13:15:00,509.11,509.45,509.1,509.3,1800.0,509.11,509.45,509.1,509.3,1800.0
2014-09-30 13:20:00,509.28,509.4,509.1,509.25,1700.0,509.28,509.4,509.1,509.25,1700.0
2014-09-30 13:25:00,509.25,509.68,509.17,509.42,6700.0,509.25,509.68,509.17,509.42,6700.0
2014-09-30 13:30:00,509.19,509.35,508.62,508.62,6100.0,509.19,509.35,508.62,508.62,6100.0
2014-09-30 13:35:00,508.79,508.93,508.38,508.38,1800.0,508.79,508.93,508.38,508.38,1800.0
2014-09-30 13:40:00,508.4,508.57,507.84,508.0,3300.0,508.4,508.57,507.84,508.0,3300.0
2014-09-30 13:45:00,507.63,508.16,507.63,507.67,800.0,507.63,508.16,507.63,507.67,800.0
2014-09-30 13:50:00,507.41,507.83,506.84,506.84,3800.0,507.41,507.83,506.84,506.84,3800.0
2014-09-30 13:55:00,506.99,507.8,506.99,507.33,1700.0,506.99,507.8,506.99,507.33,1700.0
2014-09-30 14:00:00,507.1,507.55,506.65,507.48,5100.0,507.1,507.55,506.65,507.48,5100.0
2014-09-30 14:05:00,507.7,507.73,507.09,507.09,3000.0,507.7,507.73,507.09,507.09,3000.0
2014-09-30 14:10:00,507.34,507.52,506.82,507.41,4100.0,507.34,507.52,506.82,507.41,4100.0
2014-09-30 14:15:00,507.53,507.53,506.83,506.84,900.0,507.53,507.53,506.83,506.84,900.0
2014-09-30 14:20:00,507.04,507.09,506.55,506.91,2200.0,507.04,507.09,506.55,506.91,2200.0
2014-09-30 14:25:00,506.72,506.76,505.94,506.25,3600.0,506.72,506.76,505.94,506.25,3600.0
2014-09-30 14:30:00,506.79,507.06,506.29,507.06,1000.0,506.79,507.06,506.29,507.06,1000.0
2014-09-30 14:35:00,507.21,507.26,506.83,507.21,2000.0,507.21,507.26,506.83,507.21,2000.0
2014-09-30 14:40:00,506.86,507.21,506.85,507.18,1700.0,506.86,507.21,506.85,507.18,1700.0
2014-09-30 14:45:00,507.33,507.8,507.33,507.65,2500.0,507.33,507.8,507.33,507.65,2500.0
2014-09-30 14:50:00,507.84,508.55,507.82,508.45,4400.0,507.84,508.55,507.82,508.45,4400.0
2014-09-30 14:55:00,508.56,509.23,508.56,509.18,7500.0,508.56,509.23,508.56,509.18,7500.0
2014-09-30 15:00:00,508.95,509.06,508.62,508.62,2700.0,508.95,509.06,508.62,508.62,2700.0
2014-09-30 15:05:00,508.84,509.36,508.84,509.04,1200.0,508.84,509.36,508.84,509.04,1200.0
2014-09-30 15:10:00,509.38,509.67,509.21,509.45,2600.0,509.38,509.67,509.21,509.45,2600.0
2014-09-30 15:15:00,509.28,510.0,509.25,510.0,2600.0,509.28,510.0,509.25,510.0,2600.0
2014-09-30 15:20:00,510.12,511.48,510.12,511.45,5400.0,510.12,511.48,510.12,511.45,5400.0
2014-09-30 15:25:00,511.46,511.62,510.99,511.34,7000.0,511.46,511.62,510.99,511.34,7000.0
2014-09-30 15:30:00,511.33,511.91,510.93,511.35,7300.0,511.33,511.91,510.93,511.35,7300.0
2014-09-30 15:35:00,511.44,511.92,511.2,511.2,5800.0,511.44,511.92,511.2,511.2,5800.0
2014-09-30 15:40:00,511.01,511.82,510.96,511.06,6900.0,511.01,511.82,510.96,511.06,6900.0
2014-09-30 15:45:00,511.21,511.3,510.78,511.18,5700.0,511.21,511.3,510.78,511.18,5700.0
2014-09-30 15:50:00,510.84,511.52,510.62,511.45,8100.0,510.84,511.52,510.62,511.45,8100.0
2014-09-30 15:55:00,511.24,511.35,509.63,509.63,13700.0,511.24,511.35,509.63,509.63,13700.0
2014-10-01 09:30:00,509.66,511.0,508.18,509.53,4100.0,509.66,511.0,508.18,509.53,4100.0
2014-10-01 09:35:00,509.99,510.05,508.46,509.69,2300.0,509.99,510.05,508.46,509.69,2300.0
2014-10-01 09:40:00,508.99,509.55,508.99,509.44,800.0,508.99,509.55,508.99,509.44,800.0
2014-10-01 09:45:00,509.49,509.78,508.63,509.77,1300.0,509.49,509.78,508.63,509.77,1300.0
2014-10-01 09:50:00,509.63,511.25,508.75,511.05,2700.0,509.63,511.25,508.75,511.05,2700.0
2014-10-01 09:55:00,511.05,511.22,510.65,510.65,500.0,511.05,511.22,510.65,510.65,500.0
2014-10-01 10:00:00,510.84,511.16,509.36,509.36,3000.0,510.84,511.16,509.36,509.36,3000.0
2014-10-01 10:05:00,509.72,510.9,509.5,510.9,2200.0,509.72,510.9,509.5,510.9,2200.0
2014-10-01 10:10:00,510.53,510.67,510.33,510.66,700.0,510.53,510.67,510.33,510.66,700.0
2014-10-01 10:15:00,510.21,510.41,508.88,509.28,3400.0,510.21,510.41,508.88,509.28,3400.0
2014-10-01 10:20:00,508.58,509.43,508.58,509.1,1200.0,508.58,509.43,508.58,509.1,1200.0
2014-10-01 10:25:00,509.42,509.42,508.62,509.19,1700.0,509.42,509.42,508.62,509.19,1700.0
2014-10-01 10:30:00,508.5,508.5,508.33,508.33,400.0,508.5,508.5,508.33,508.33,400.0
2014-10-01 10:35:00,508.23,508.6,507.97,508.6,2500.0,508.23,508.6,507.97,508.6,2500.0
2014-10-01 10:40:00,508.45,508.96,508.45,508.96,300.0,508.45,508.96,508.45,508.96,300.0
2014-10-01 10:45:00,509.02,509.12,508.7,509.03,1300.0,509.02,509.12,508.7,509.03,1300.0
2014-10-01 10:50:00,509.17,509.73,509.09,509.09,900.0,509.17,509.73,509.09,509.09,900.0
2014-10-01 10:55:00,509.3,510.59,508.81,510.59,8100.0,509.3,510.59,508.81,510.59,8100.0
2014-10-01 11:00:00,510.67,511.03,510.24,510.91,1600.0,510.67,511.03,510.24,510.91,1600.0
2014-10-01 11:05:00,510.91,511.42,510.81,510.81,3600.0,510.91,511.42,510.81,510.81,3600.0
2014-10-01 11:10:00,510.52,510.64,510.35,510.5,1800.0,510.52,510.64,510.35,510.5,1800.0
2014-10-01 11:15:00,510.55,511.44,510.55,511.44,1200.0,510.55,511.44,510.55,511.44,1200.0
2014-10-01 11:20:00,511.33,511.57,510.53,511.57,3600.0,511.33,511.57,510.53,511.57,3600.0
2014-10-01 11:25:00,511.19,511.37,510.64,511.1,3000.0,511.19,511.37,510.64,511.1,3000.0
2014-10-01 11:30:00,510.81,511.87,510.81,511.71,3600.0,510.81,511.87,510.81,511.71,3600.0
2014-10-01 11:35:00,511.91,512.11,511.91,512.0,1500.0,511.91,512.11,511.91,512.0,1500.0
2014-10-01 11:40:00,512.06,512.31,512.02,512.31,800.0,512.06,512.31,512.02,512.31,800.0
2014-10-01 11:45:00,512.03,512.09,511.92,512.02,3500.0,512.03,512.09,511.92,512.02,3500.0
2014-10-01 11:50:00,512.24,512.68,512.09,512.68,2500.0,512.24,512.68,512.09,512.68,2500.0
2014-10-01 11:55:00,512.6,512.6,512.29,512.32,1200.0,512.6,512.6,512.29,512.32,1200.0
2014-10-01 12:00:00,512.28,512.28,511.88,512.16,1100.0,512.28,512.28,511.88,512.16,1100.0
2014-10-01 12:05:00,511.89,512.49,511.89,512.49,2300.0,511.89,512.49,511.89,512.49,2300.0
2014-10-01 12:10:00,512.48,512.48,512.0,512.0,1300.0,512.48,512.48,512.0,512.0,1300.0
2014-10-01 12:15:00,511.94,512.25,511.83,512.25,1300.0,511.94,512.25,511.83,512.25,1300.0
2014-10-01 12:20:00,512.11,512.35,512.11,512.15,300.0,512.11,512.35,512.11,512.15,300.0
2014-10-01 12:25:00,512.61,513.43,512.38,513.38,3100.0,512.61,513.43,512.38,513.38,3100.0
2014-10-01 12:30:00,513.0,513.05,512.45,512.45,3100.0,513.0,513.05,512.45,512.45,3100.0
2014-10-01 12:35:00,512.26,512.27,512.06,512.06,400.0,512.26,512.27,512.06,512.06,400.0
2014-10-01 12:40:00,512.06,512.07,511.45,511.45,1500.0,512.06,512.07,511.45,511.45,1500.0
2014-10-01 12:45:00,511.0,511.0,510.5,510.5,800.0,511.0,511.0,510.5,510.5,800.0
2014-10-01 12:50:00,510.18,510.95,510.12,510.95,1700.0,510.18,510.95,510.12,510.95,1700.0
2014-10-01 12:55:00,510.95,511.15,510.71,510.86,2000.0,510.95,511.15,510.71,510.86,2000.0
2014-10-01 13:00:00,510.91,510.91,510.64,510.71,1400.0,510.91,510.91,510.64,510.71,1400.0
2014-10-01 13:05:00,510.64,510.66,510.29,510.35,1500.0,510.64,510.66,510.29,510.35,1500.0
2014-10-01 13:10:00,510.34,510.36,510.34,510.36,300.0,510.34,510.36,510.34,510.36,300.0
2014-10-01 13:15:00,510.35,510.35,509.93,509.94,1100.0,510.35,510.35,509.93,509.94,1100.0
2014-10-01 13:20:00,509.93,510.02,509.21,509.21,1900.0,509.93,510.02,509.21,509.21,1900.0
2014-10-01 13:25:00,509.7,509.7,509.31,509.32,900.0,509.7,509.7,509.31,509.32,900.0
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 13:35:00,508.27,508.27,508.27,508.27,0.0,508.27,508.27,508.27,508.27,0.0
2014-10-01 13:40:00,508.37,508.37,507.98,507.98,500.0,508.37,508.37,507.98,507.98,500.0
2014-10-01 13:45:00,508.27,508.66,508.05,508.26,3600.0,508.27,508.66,508.05,508.26,3600.0
2014-10-01 13:50:00,508.27,508.27,508.03,508.03,2800.0,508.27,508.27,508.03,508.03,2800.0
2014-10-01 13:55:00,507.9,508.03,507.14,507.19,2600.0,507.9,508.03,507.14,507.19,2600.0
2014-10-01 14:00:00,507.46,507.48,507.43,507.43,500.0,507.46,507.48,507.43,507.43,500.0
2014-10-01 14:05:00,507.67,507.74,507.54,507.59,1200.0,507.67,507.74,507.54,507.59,1200.0
2014-10-01 14:10:00,507.71,508.0,507.5,508.0,1000.0,507.71,508.0,507.5,508.0,1000.0
2014-10-01 14:15:00,508.19,508.2,507.83,507.85,1200.0,508.19,508.2,507.83,507.85,1200.0
2014-10-01 14:20:00,507.91,508.33,507.82,508.33,2600.0,507.91,508.33,507.82,508.33,2600.0
2014-10-01 14:25:00,508.89,509.36,508.71,509.26,2400.0,508.89,509.36,508.71,509.26,2400.0
2014-10-01 14:30:00,509.28,509.69,509.19,509.19,4300.0,509.28,509.69,509.19,509.19,4300.0
2014-10-01 14:35:00,509.35,509.55,509.35,509.55,1000.0,509.35,509.55,509.35,509.55,1000.0
2014-10-01 14:40:00,509.86,509.86,509.38,509.68,3900.0,509.86,509.86,509.38,509.68,3900.0
2014-10-01 14:45:00,509.66,509.75,509.25,509.65,2600.0,509.66,509.75,509.25,509.65,2600.0
2014-10-01 14:50:00,509.65,509.65,508.97,509.06,3100.0,509.65,509.65,508.97,509.06,3100.0
2014-10-01 14:55:00,508.99,509.46,508.94,509.04,2900.0,508.99,509.46,508.94,509.04,2900.0
2014-10-01 15:00:00,509.25,509.25,508.31,508.87,3500.0,509.25,509.25,508.31,508.87,3500.0
2014-10-01 15:05:00,508.39,509.16,507.97,507.97,2800.0,508.39,509.16,507.97,507.97,2800.0
2014-10-01 15:10:00,508.15,508.72,507.99,508.37,3400.0,508.15,508.72,507.99,508.37,3400.0
2014-10-01 15:15:00,508.85,509.38,508.55,509.03,3600.0,508.85,509.38,508.55,509.03,3600.0
2014-10-01 15:20:00,509.03,509.03,507.8,507.85,2300.0,509.03,509.03,507.8,507.85,2300.0
2014-10-01 15:25:00,507.82,509.02,507.82,509.02,2000.0,507.82,509.02,507.82,509.02,2000.0
2014-10-01 15:30:00,509.39,509.55,509.17,509.23,3400.0,509.39,509.55,509.17,509.23,3400.0
2014-10-01 15:35:00,509.23,509.71,508.7,509.46,5900.0,509.23,509.71,508.7,509.46,5900.0
2014-10-01 15:40:00,509.67,509.76,509.42,509.71,3600.0,509.67,509.76,509.42,509.71,3600.0
2014-10-01 15:45:00,509.57,510.24,509.15,509.15,7000.0,509.57,510.24,509.15,509.15,7000.0
2014-10-01 15:50:00,508.93,509.35,508.54,508.71,6100.0,508.93,509.35,508.54,508.71,6100.0
2014-10-01 15:55:00,508.65,509.04,507.84,508.01,11300.0,508.65,509.04,507.84,508.01,11300.0
2014-10-02 09:30:00,509.27,509.27,506.92,506.92,1600.0,509.27,509.27,506.92,506.92,1600.0
2014-10-02 09:35:00,508.26,508.26,508.26,508.26,100.0,508.26,508.26,508.26,508.26,100.0
2014-10-02 09:40:00,508.78,509.6,508.6,509.6,4200.0,508.78,509.6,508.6,509.6,4200.0
2014-10-02 09:45:00,509.72,509.98,509.2,509.98,1100.0,509.72,509.98,509.2,509.98,1100.0
2014-10-02 09:50:00,509.74,510.89,509.28,509.43,1600.0,509.74,510.89,509.28,509.43,1600.0
2014-10-02 09:55:00,509.45,509.5,507.85,508.51,3700.0,509.45,509.5,507.85,508.51,3700.0
2014-10-02 10:00:00,508.55,508.55,507.95,508.4,900.0,508.55,508.55,507.95,508.4,900.0
2014-10-02 10:05:00,507.96,509.04,507.96,509.04,1300.0,507.96,509.04,507.96,509.04,1300.0
2014-10-02 10:10:00,509.67,509.74,509.08,509.68,1000.0,509.67,509.74,509.08,509.68,1000.0
2014-10-02 10:15:00,509.43,509.71,508.57,508.57,1900.0,509.43,509.71,508.57,508.57,1900.0
2014-10-02 10:20:00,508.61,509.58,508.61,509.58,2300.0,508.61,509.58,508.61,509.58,2300.0
2014-10-02 10:25:00,509.53,509.65,509.01,509.01,1300.0,509.53,509.65,509.01,509.01,1300.0
2014-10-02 10:30:00,508.6,508.88,507.96,508.38,1700.0,508.6,508.88,507.96,508.38,1700.0
2014-10-02 10:35:00,508.28,508.86,507.87,508.85,1400.0,508.28,508.86,507.87,508.85,1400.0
2014-10-02 10:40:00,508.36,508.51,507.63,507.63,600.0,508.36,508.51,507.63,507.63,600.0
2014-10-02 10:45:00,507.63,508.36,507.63,508.36,4100.0,507.63,508.36,507.63,508.36,4100.0
2014-10-02 10:50:00,508.55,508.55,507.78,507.81,500.0,508.55,508.55,507.78,507.81,500.0
2014-10-02 10:55:00,507.8,508.09,507.26,507.6,1400.0,507.8,508.09,507.26,507.6,1400.0
2014-10-02 11:00:00,507.29,507.95,507.29,507.95,700.0,507.29,507.95,507.29,507.95,700.0
2014-10-02 11:05:00,507.87,508.09,507.61,507.91,400.0,507.87,508.09,507.61,507.91,400.0
2014-10-02 11:10:00,507.94,508.9,507.75,508.9,3000.0,507.94,508.9,507.75,508.9,3000.0
2014-10-02 11:15:00,508.67,508.67,508.29,508.67,900.0,508.67,508.67,508.29,508.67,900.0
2014-10-02 11:20:00,508.61,508.61,508.37,508.37,400.0,508.61,508.61,508.37,508.37,400.0
2014-10-02 11:25:00,508.13,508.37,508.06,508.06,700.0,508.13,508.37,508.06,508.06,700.0
2014-10-02 11:30:00,508.17,508.17,507.84,507.89,400.0,508.17,508.17,507.84,507.89,400.0
2014-10-02 11:35:00,507.81,508.0,507.26,507.26,1100.0,507.81,508.0,507.26,507.26,1100.0
2014-10-02 11:40:00,507.21,507.52,506.32,506.32,1400.0,507.21,507.52,506.32,506.32,1400.0
2014-10-02 11:45:00,506.84,506.87,506.42,506.65,1400.0,506.84,506.87,506.42,506.65,1400.0
2014-10-02 11:50:00,506.76,507.22,506.3,507.0,2400.0,506.76,507.22,506.3,507.0,2400.0
2014-10-02 11:55:00,506.94,507.12,506.65,506.65,1300.0,506.94,507.12,506.65,506.65,1300.0
2014-10-02 12:00:00,506.91,506.91,506.55,506.85,1200.0,506.91,506.91,506.55,506.85,1200.0
2014-10-02 12:05:00,506.53,507.61,506.53,507.21,3200.0,506.53,507.61,506.53,507.21,3200.0
2014-10-02 12:10:00,507.64,507.64,507.13,507.21,400.0,507.64,507.64,507.13,507.21,400.0
2014-10-02 12:15:00,506.79,507.02,506.57,506.57,1100.0,506.79,507.02,506.57,506.57,1100.0
2014-10-02 12:20:00,506.82,506.83,506.33,506.33,1800.0,506.82,506.83,506.33,506.33,1800.0
2014-10-02 12:25:00,506.48,506.74,506.48,506.74,900.0,506.48,506.74,506.48,506.74,900.0
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 12:35:00,506.97,506.97,506.97,506.97,0.0,506.97,506.97,506.97,506.97,0.0
2014-10-02 12:40:00,507.04,507.53,506.88,507.53,3600.0,507.04,507.53,506.88,507.53,3600.0
2014-10-02 12:45:00,507.14,507.96,507.14,507.32,3500.0,507.14,507.96,507.14,507.32,3500.0
2014-10-02 12:50:00,507.5,508.66,507.33,508.23,2100.0,507.5,508.66,507.33,508.23,2100.0
2014-10-02 12:55:00,508.21,509.0,507.85,509.0,2300.0,508.21,509.0,507.85,509.0,2300.0
2014-10-02 13:00:00,508.77,509.03,508.77,509.03,500.0,508.77,509.03,508.77,509.03,500.0
2014-10-02 13:05:00,509.15,509.46,508.73,509.26,6200.0,509.15,509.46,508.73,509.26,6200.0
2014-10-02 13:10:00,509.38,511.22,509.26,511.22,3100.0,509.38,511.22,509.26,511.22,3100.0
2014-10-02 13:15:00,510.82,510.83,510.31,510.52,1800.0,510.82,510.83,510.31,510.52,1800.0
2014-10-02 13:20:00,510.58,511.05,510.52,511.05,1500.0,510.58,511.05,510.52,511.05,1500.0
2014-10-02 13:25:00,510.82,511.65,510.76,511.64,1400.0,510.82,511.65,510.76,511.64,1400.0
2014-10-02 13:30:00,511.65,511.9,511.47,511.47,4900.0,511.65,511.9,511.47,511.47,4900.0
2014-10-02 13:35:00,511.19,511.36,511.04,511.36,500.0,511.19,511.36,511.04,511.36,500.0
2014-10-02 13:40:00,511.12,511.26,510.85,511.26,2700.0,511.12,511.26,510.85,511.26,2700.0
2014-10-02 13:45:00,511.06,511.41,510.85,510.85,3000.0,511.06,511.41,510.85,510.85,3000.0
2014-10-02 13:50:00,510.85,511.43,510.85,511.27,3500.0,510.85,511.43,510.85,511.27,3500.0
2014-10-02 13:55:00,511.61,511.61,511.29,511.6,1400.0,511.61,511.61,511.29,511.6,1400.0
2014-10-02 14:00:00,511.52,511.73,511.52,511.52,800.0,511.52,511.73,511.52,511.52,800.0
2014-10-02 14:05:00,511.7,512.49,511.53,512.48,2700.0,511.7,512.49,511.53,512.48,2700.0
2014-10-02 14:10:00,512.44,512.95,512.22,512.95,3400.0,512.44,512.95,512.22,512.95,3400.0
2014-10-02 14:15:00,512.96,514.11,512.59,514.11,5900.0,512.96,514.11,512.59,514.11,5900.0
2014-10-02 14:20:00,514.28,514.28,513.58,513.62,3300.0,514.28,514.28,513.58,513.62,3300.0
2014-10-02 14:25:00,513.92,514.61,513.77,514.47,3600.0,513.92,514.61,513.77,514.47,3600.0
2014-10-02 14:30:00,514.47,514.59,513.99,514.04,3100.0,514.47,514.59,513.99,514.04,3100.0
2014-10-02 14:35:00,513.99,514.18,513.88,513.94,3800.0,513.99,514.18,513.88,513.94,3800.0
2014-10-02 14:40:00,513.96,515.09,513.91,515.09,6300.0,513.96,515.09,513.91,515.09,6300.0
2014-10-02 14:45:00,515.01,515.32,515.01,515.1,4000.0,515.01,515.32,515.01,515.1,4000.0
2014-10-02 14:50:00,515.25,516.23,515.19,516.07,2900.0,515.25,516.23,515.19,516.07,2900.0
2014-10-02 14:55:00,516.06,516.09,515.36,515.36,2900.0,516.06,516.09,515.36,515.36,2900.0
2014-10-02 15:00:00,515.36,515.45,514.72,515.03,5400.0,515.36,515.45,514.72,515.03,5400.0
2014-10-02 15:05:00,514.74,515.2,514.53,514.95,2100.0,514.74,515.2,514.53,514.95,2100.0
2014-10-02 15:10:00,514.87,514.94,514.5,514.85,3600.0,514.87,514.94,514.5,514.85,3600.0
2014-10-02 15:15:00,514.8,514.8,514.0,514.24,3800.0,514.8,514.8,514.0,514.24,3800.0
2014-10-02 15:20:00,514.24,514.45,514.14,514.25,2100.0,514.24,514.45,514.14,514.25,2100.0
2014-10-02 15:25:00,514.04,514.39,513.88,514.22,5400.0,514.04,514.39,513.88,514.22,5400.0
2014-10-02 15:30:00,514.21,514.21,513.25,513.54,3900.0,514.21,514.21,513.25,513.54,3900.0
2014-10-02 15:35:00,513.79,514.07,513.64,513.95,6300.0,513.79,514.07,513.64,513.95,6300.0
2014-10-02 15:40:00,514.09,514.09,513.37,513.49,3800.0,514.09,514.09,513.37,513.49,3800.0
2014-10-02 15:45:00,513.12,514.24,512.71,514.17,6800.0,513.12,514.24,512.71,514.17,6800.0
2014-10-02 15:50:00,514.29,514.29,513.4,513.4,5600.0,514.29,514.29,513.4,513.4,5600.0
2014-10-02 15:55:00,513.29,513.99,513.27,513.32,14200.0,513.29,513.99,513.27,513.32,14200.0
2014-10-03 09:30:00,514.62,514.94,511.98,512.28,2600.0,514.62,514.94,511.98,512.28,2600.0
2014-10-03 09:35:00,513.62,513.62,512.74,512.74,500.0,513.62,513.62,512.74,512.74,500.0
2014-10-03 09:40:00,512.31,513.95,512.31,513.93,5400.0,512.31,513.95,512.31,513.93,5400.0
2014-10-03 09:45:00,513.89,515.56,513.89,515.09,4500.0,513.89,515.56,513.89,515.09,4500.0
2014-10-03 09:50:00,514.98,515.25,514.19,514.57,2300.0,514.98,515.25,514.19,514.57,2300.0
2014-10-03 09:55:00,514.03,514.03,513.91,513.91,200.0,514.03,514.03,513.91,513.91,200.0
2014-10-03 10:00:00,513.92,514.87,513.92,514.87,4100.0,513.92,514.87,513.92,514.87,4100.0
2014-10-03 10:05:00,515.03,515.5,515.03,515.47,2200.0,515.03,515.5,515.03,515.47,2200.0
2014-10-03 10:10:00,515.32,515.53,514.79,515.41,4200.0,515.32,515.53,514.79,515.41,4200.0
2014-10-03 10:15:00,515.33,515.69,515.33,515.69,1800.0,515.33,515.69,515.33,515.69,1800.0
2014-10-03 10:20:00,515.97,516.83,515.8,516.26,3100.0,515.97,516.83,515.8,516.26,3100.0
2014-10-03 10:25:00,516.19,516.56,515.47,515.81,3300.0,516.19,516.56,515.47,515.81,3300.0
2014-10-03 10:30:00,516.06,516.06,515.51,515.72,7600.0,516.06,516.06,515.51,515.72,7600.0
2014-10-03 10:35:00,515.5,515.5,515.02,515.02,600.0,515.5,515.5,515.02,515.02,600.0
2014-10-03 10:40:00,515.07,515.35,514.44,515.35,5700.0,515.07,515.35,514.44,515.35,5700.0
2014-10-03 10:45:00,515.43,515.43,515.03,515.03,700.0,515.43,515.43,515.03,515.03,700.0
2014-10-03 10:50:00,515.07,515.74,514.69,515.74,4400.0,515.07,515.74,514.69,515.74,4400.0
2014-10-03 10:55:00,515.34,515.42,514.94,515.17,1400.0,515.34,515.42,514.94,515.17,1400.0
2014-10-03 11:00:00,514.92,515.53,514.92,515.4,1000.0,514.92,515.53,514.92,515.4,1000.0
2014-10-03 11:05:00,515.37,515.59,515.32,515.38,1000.0,515.37,515.59,515.32,515.38,1000.0
2014-10-03 11:10:00,515.66,515.77,515.18,515.4,1400.0,515.66,515.77,515.18,515.4,1400.0
2014-10-03 11:15:00,515.33,515.5,514.68,514.95,1600.0,515.33,515.5,514.68,514.95,1600.0
2014-10-03 11:20:00,514.51,514.83,514.51,514.83,500.0,514.51,514.83,514.51,514.83,500.0
2014-10-03 11:25:00,514.47,514.47,514.43,514.43,300.0,514.47,514.47,514.43,514.43,300.0
2014-10-03 11:30:00,514.44,514.85,514.44,514.74,1500.0,514.44,514.85,514.44,514.74,1500.0
2014-10-03 11:35:00,514.67,514.67,514.48,514.48,300.0,514.67,514.67,514.48,514.48,300.0
2014-10-03 11:40:00,514.64,514.67,514.44,514.51,800.0,514.64,514.67,514.44,514.51,800.0
2014-10-03 11:45:00,514.53,514.86,514.51,514.79,1800.0,514.53,514.86,514.51,514.79,1800.0
2014-10-03 11:50:00,515.03,515.11,514.51,514.51,2400.0,515.03,515.11,514.51,514.51,2400.0
2014-10-03 11:55:00,514.57,514.94,514.52,514.81,1800.0,514.57,514.94,514.52,514.81,1800.0
2014-10-03 12:00:00,514.98,514.98,514.47,514.47,1000.0,514.98,514.98,514.47,514.47,1000.0
2014-10-03 12:05:00,514.62,514.69,514.28,514.46,500.0,514.62,514.69,514.28,514.46,500.0
2014-10-03 12:10:00,514.6,515.0,514.45,515.0,1200.0,514.6,515.0,514.45,515.0,1200.0
2014-10-03 12:15:00,514.97,514.99,514.97,514.99,300.0,514.97,514.99,514.97,514.99,300.0
2014-10-03 12:20:00,514.99,515.31,514.82,514.82,3100.0,514.99,515.31,514.82,514.82,3100.0
2014-10-03 12:25:00,515.35,515.35,515.24,515.24,200.0,515.35,515.35,515.24,515.24,200.0
2014-10-03 12:30:00,515.73,515.84,515.52,515.84,900.0,515.73,515.84,515.52,515.84,900.0
2014-10-03 12:35:00,515.38,515.64,515.28,515.48,2400.0,515.38,515.64,515.28,515.48,2400.0
2014-10-03 12:40:00,515.79,515.82,515.67,515.73,500.0,515.79,515.82,515.67,515.73,500.0
2014-10-03 12:45:00,515.76,515.77,515.58,515.77,1000.0,515.76,515.77,515.58,515.77,1000.0
2014-10-03 12:50:00,515.77,515.77,515.77,515.77,0.0,515.77,515.77,515.77,515.77,0.0
2014-10-03 12:55:00,515.58,516.05,515.58,516.05,1700.0,515.58,516.05,515.58,516.05,1700.0
2014-10-03 13:00:00,515.72,515.78,515.3,515.3,1000.0,515.72,515.78,515.3,515.3,1000.0
2014-10-03 13:05:00,515.24,515.39,514.9,514.9,2000.0,515.24,515.39,514.9,514.9,2000.0
2014-10-03 13:10:00,515.0,515.4,515.0,515.18,500.0,515.0,515.4,515.0,515.18,500.0
2014-10-03 13:15:00,515.21,515.25,515.0,515.0,800.0,515.21,515.25,515.0,515.0,800.0
2014-10-03 13:20:00,514.8,515.0,514.7,514.95,900.0,514.8,515.0,514.7,514.95,900.0
2014-10-03 13:25:00,514.63,514.91,514.62,514.86,700.0,514.63,514.91,514.62,514.86,700.0
2014-10-03 13:30:00,514.61,514.61,514.35,514.61,900.0,514.61,514.61,514.35,514.61,900.0
2014-10-03 13:35:00,514.18,514.66,514.18,514.66,800.0,514.18,514.66,514.18,514.66,800.0
2014-10-03 13:40:00,514.27,514.81,514.27,514.81,900.0,514.27,514.81,514.27,514.81,900.0
2014-10-03 13:45:00,514.81,514.99,514.59,514.92,1500.0,514.81,514.99,514.59,514.92,1500.0
2014-10-03 13:50:00,514.69,515.0,514.69,515.0,700.0,514.69,515.0,514.69,515.0,700.0
2014-10-03 13:55:00,514.76,514.94,514.64,514.92,1100.0,514.76,514.94,514.64,514.92,1100.0
2014-10-03 14:00:00,514.65,515.19,514.65,515.19,1100.0,514.65,515.19,514.65,515.19,1100.0
2014-10-03 14:05:00,515.07,515.71,515.0,515.7,2000.0,515.07,515.71,515.0,515.7,2000.0
2014-10-03 14:10:00,515.42,516.41,515.42,515.88,3600.0,515.42,516.41,515.42,515.88,3600.0
2014-10-03 14:15:00,515.83,516.35,515.83,516.23,1500.0,515.83,516.35,515.83,516.23,1500.0
2014-10-03 14:20:00,516.23,516.41,516.06,516.41,3100.0,516.23,516.41,516.06,516.41,3100.0
2014-10-03 14:25:00,516.68,517.67,516.68,517.59,2700.0,516.68,517.67,516.68,517.59,2700.0
2014-10-03 14:30:00,517.47,517.71,517.2,517.49,4400.0,517.47,517.71,517.2,517.49,4400.0
2014-10-03 14:35:00,517.34,518.46,517.31,518.15,3300.0,517.34,518.46,517.31,518.15,3300.0
2014-10-03 14:40:00,518.61,518.61,518.09,518.31,4900.0,518.61,518.61,518.09,518.31,4900.0
2014-10-03 14:45:00,518.3,518.56,518.1,518.54,1900.0,518.3,518.56,518.1,518.54,1900.0
2014-10-03 14:50:00,518.49,518.49,518.49,518.49,100.0,518.49,518.49,518.49,518.49,100.0
2014-10-03 14:55:00,518.76,519.44,518.76,519.44,3300.0,518.76,519.44,518.76,519.44,3300.0
2014-10-03 15:00:00,519.44,520.51,519.22,520.51,4500.0,519.44,520.51,519.22,520.51,4500.0
2014-10-03 15:05:00,520.13,520.3,519.56,519.69,1800.0,520.13,520.3,519.56,519.69,1800.0
2014-10-03 15:10:00,519.6,520.04,519.58,519.63,3500.0,519.6,520.04,519.58,519.63,3500.0
2014-10-03 15:15:00,519.86,519.87,519.52,519.52,1200.0,519.86,519.87,519.52,519.52,1200.0
2014-10-03 15:20:00,519.52,519.67,519.41,519.41,5300.0,519.52,519.67,519.41,519.41,5300.0
2014-10-03 15:25:00,519.41,519.42,519.14,519.19,2300.0,519.41,519.42,519.14,519.19,2300.0
2014-10-03 15:30:00,519.34,519.48,517.99,518.06,10400.0,519.34,519.48,517.99,518.06,10400.0
2014-10-03 15:35:00,518.32,518.49,518.32,518.49,1800.0,518.32,518.49,518.32,518.49,1800.0
2014-10-03 15:40:00,518.49,519.21,518.32,519.07,5500.0,518.49,519.21,518.32,519.07,5500.0
2014-10-03 15:45:00,519.11,519.72,518.88,519.64,3600.0,519.11,519.72,518.88,519.64,3600.0
2014-10-03 15:50:00,519.65,519.97,519.21,519.27,5800.0,519.65,519.97,519.21,519.27,5800.0
2014-10-03 15:55:00,519.28,519.28,517.84,517.85,10200.0,519.28,519.28,517.84,517.85,10200.0
2014-10-06 09:30:00,518.62,519.06,518.62,519.06,1100.0,518.62,519.06,518.62,519.06,1100.0
2014-10-06 09:35:00,517.9,519.75,517.9,518.16,500.0,517.9,519.75,517.9,518.16,500.0
2014-10-06 09:40:00,518.13,519.63,518.13,519.63,600.0,518.13,519.63,518.13,519.63,600.0
2014-10-06 09:45:00,519.29,519.75,518.37,518.92,800.0,519.29,519.75,518.37,518.92,800.0
2014-10-06 09:50:00,518.56,518.99,518.18,518.99,300.0,518.56,518.99,518.18,518.99,300.0
2014-10-06 09:55:00,518.43,518.65,518.42,518.65,300.0,518.43,518.65,518.42,518.65,300.0
2014-10-06 10:00:00,518.57,518.78,518.32,518.39,1700.0,518.57,518.78,518.32,518.39,1700.0
2014-10-06 10:05:00,517.92,518.84,517.92,518.33,1200.0,517.92,518.84,517.92,518.33,1200.0
2014-10-06 10:10:00,518.05,518.05,517.74,518.04,600.0,518.05,518.05,517.74,518.04,600.0
2014-10-06 10:15:00,517.29,517.52,516.5,517.4,2000.0,517.29,517.52,516.5,517.4,2000.0
2014-10-06 10:20:00,517.83,518.17,517.83,518.17,200.0,517.83,518.17,517.83,518.17,200.0
2014-10-06 10:25:00,517.45,517.45,516.77,516.77,500.0,517.45,517.45,516.77,516.77,500.0
2014-10-06 10:30:00,516.85,517.46,516.85,517.46,800.0,516.85,517.46,516.85,517.46,800.0
2014-10-06 10:35:00,518.13,518.13,517.72,517.72,800.0,518.13,518.13,517.72,517.72,800.0
2014-10-06 10:40:00,518.13,518.97,518.13,518.97,900.0,518.13,518.97,518.13,518.97,900.0
2014-10-06 10:45:00,517.72,517.72,516.87,516.87,400.0,517.72,517.72,516.87,516.87,400.0
2014-10-06 10:50:00,516.37,516.69,516.32,516.65,600.0,516.37,516.69,516.32,516.65,600.0
2014-10-06 10:55:00,516.65,516.68,516.44,516.46,800.0,516.65,516.68,516.44,516.46,800.0
2014-10-06 11:00:00,516.7,516.7,516.19,516.2,2000.0,516.7,516.7,516.19,516.2,2000.0
2014-10-06 11:05:00,516.39,516.74,516.39,516.74,1100.0,516.39,516.74,516.39,516.74,1100.0
2014-10-06 11:10:00,516.73,516.79,516.24,516.56,500.0,516.73,516.79,516.24,516.56,500.0
2014-10-06 11:15:00,516.59,516.59,515.79,516.01,2700.0,516.59,516.59,515.79,516.01,2700.0
2014-10-06 11:20:00,516.08,516.08,515.81,515.96,600.0,516.08,516.08,515.81,515.96,600.0
2014-10-06 11:25:00,516.16,516.21,516.16,516.21,200.0,516.16,516.21,516.16,516.21,200.0
2014-10-06 11:30:00,516.28,516.9,516.06,516.29,2000.0,516.28,516.9,516.06,516.29,2000.0
2014-10-06 11:35:00,516.32,516.39,516.13,516.13,800.0,516.32,516.39,516.13,516.13,800.0
2014-10-06 11:40:00,515.74,515.74,515.1,515.1,500.0,515.74,515.74,515.1,515.1,500.0
2014-10-06 11:45:00,515.1,515.15,515.1,515.15,300.0,515.1,515.15,515.1,515.15,300.0
2014-10-06 11:50:00,515.07,515.07,515.07,515.07,100.0,515.07,515.07,515.07,515.07,100.0
2014-10-06 11:55:00,514.57,515.32,514.55,514.55,1100.0,514.57,515.32,514.55,514.55,1100.0
2014-10-06 12:00:00,514.75,515.25,514.75,515.25,800.0,514.75,515.25,514.75,515.25,800.0
2014-10-06 12:05:00,515.08,515.55,515.08,515.5,500.0,515.08,515.55,515.08,515.5,500.0
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 12:15:00,515.18,515.18,515.18,515.18,0.0,515.18,515.18,515.18,515.18,0.0
2014-10-06 12:20:00,515.34,515.38,515.1,515.1,600.0,515.34,515.38,515.1,515.1,600.0
2014-10-06 12:25:00,515.28,515.28,514.33,514.33,900.0,515.28,515.28,514.33,514.33,900.0
2014-10-06 12:30:00,514.25,514.27,514.25,514.27,300.0,514.25,514.27,514.25,514.27,300.0
2014-10-06 12:35:00,514.26,514.26,513.84,513.84,400.0,514.26,514.26,513.84,513.84,400.0
2014-10-06 12:40:00,513.76,514.06,513.53,513.53,300.0,513.76,514.06,513.53,513.53,300.0
2014-10-06 12:45:00,513.23,513.45,512.97,512.99,1900.0,513.23,513.45,512.97,512.99,1900.0
2014-10-06 12:50:00,512.99,513.14,512.53,512.56,1000.0,512.99,513.14,512.53,512.56,1000.0
2014-10-06 12:55:00,512.73,513.0,512.73,512.99,800.0,512.73,513.0,512.73,512.99,800.0
2014-10-06 13:00:00,512.59,513.0,512.49,512.93,1400.0,512.59,513.0,512.49,512.93,1400.0
2014-10-06 13:05:00,512.96,512.97,512.56,512.56,1000.0,512.96,512.97,512.56,512.56,1000.0
2014-10-06 13:10:00,512.95,513.17,512.73,512.8,1500.0,512.95,513.17,512.73,512.8,1500.0
2014-10-06 13:15:00,512.88,513.74,512.85,513.5,2900.0,512.88,513.74,512.85,513.5,2900.0
2014-10-06 13:20:00,513.15,513.2,512.97,513.2,600.0,513.15,513.2,512.97,513.2,600.0
2014-10-06 13:25:00,513.35,513.35,512.7,512.7,500.0,513.35,513.35,512.7,512.7,500.0
2014-10-06 13:30:00,512.87,513.42,512.68,512.68,700.0,512.87,513.42,512.68,512.68,700.0
2014-10-06 13:35:00,512.9,512.9,512.46,512.46,1000.0,512.9,512.9,512.46,512.46,1000.0
2014-10-06 13:40:00,512.44,512.92,512.44,512.86,800.0,512.44,512.92,512.44,512.86,800.0
2014-10-06 13:45:00,512.49,512.8,512.22,512.22,1100.0,512.49,512.8,512.22,512.22,1100.0
2014-10-06 13:50:00,512.23,512.38,512.05,512.08,1700.0,512.23,512.38,512.05,512.08,1700.0
2014-10-06 13:55:00,512.43,512.91,512.35,512.89,3200.0,512.43,512.91,512.35,512.89,3200.0
2014-10-06 14:00:00,512.84,513.47,512.75,513.23,3600.0,512.84,513.47,512.75,513.23,3600.0
2014-10-06 14:05:00,513.41,513.41,513.28,513.28,300.0,513.41,513.41,513.28,513.28,300.0
2014-10-06 14:10:00,513.28,513.59,513.28,513.59,2100.0,513.28,513.59,513.28,513.59,2100.0
2014-10-06 14:15:00,513.59,513.78,513.31,513.78,2900.0,513.59,513.78,513.31,513.78,2900.0
2014-10-06 14:20:00,513.91,514.36,513.9,514.36,1900.0,513.91,514.36,513.9,514.36,1900.0
2014-10-06 14:25:00,514.51,514.96,514.5,514.95,4900.0,514.51,514.96,514.5,514.95,4900.0
2014-10-06 14:30:00,514.95,515.64,514.91,515.35,4000.0,514.95,515.64,514.91,515.35,4000.0
2014-10-06 14:35:00,515.25,515.4,514.94,515.02,3300.0,515.25,515.4,514.94,515.02,3300.0
2014-10-06 14:40:00,515.02,515.11,514.4,515.11,2100.0,515.02,515.11,514.4,515.11,2100.0
2014-10-06 14:45:00,515.25,515.25,514.16,514.17,1800.0,515.25,515.25,514.16,514.17,1800.0
2014-10-06 14:50:00,514.17,514.5,513.77,513.77,1100.0,514.17,514.5,513.77,513.77,1100.0
2014-10-06 14:55:00,513.79,514.15,513.77,514.04,2200.0,513.79,514.15,513.77,514.04,2200.0
2014-10-06 15:00:00,513.8,513.89,513.55,513.66,3000.0,513.8,513.89,513.55,513.66,3000.0
2014-10-06 15:05:00,513.31,513.47,512.62,512.7,2100.0,513.31,513.47,512.62,512.7,2100.0
2014-10-06 15:10:00,512.79,513.21,512.69,512.96,4300.0,512.79,513.21,512.69,512.96,4300.0
2014-10-06 15:15:00,512.96,513.33,512.96,513.33,900.0,512.96,513.33,512.96,513.33,900.0
2014-10-06 15:20:00,513.46,514.41,513.36,514.39,1900.0,513.46,514.41,513.36,514.39,1900.0
2014-10-06 15:25:00,514.39,514.39,513.64,513.64,1700.0,514.39,514.39,513.64,513.64,1700.0
2014-10-06 15:30:00,513.64,514.05,513.16,514.04,3400.0,513.64,514.05,513.16,514.04,3400.0
2014-10-06 15:35:00,514.04,514.19,513.58,514.19,2000.0,514.04,514.19,513.58,514.19,2000.0
2014-10-06 15:40:00,514.19,514.19,513.41,513.87,2800.0,514.19,514.19,513.41,513.87,2800.0
2014-10-06 15:45:00,513.54,513.56,512.86,512.92,3200.0,513.54,513.56,512.86,512.92,3200.0
2014-10-06 15:50:00,512.91,513.72,512.79,513.67,5500.0,512.91,513.72,512.79,513.67,5500.0
2014-10-06 15:55:00,513.52,513.85,512.73,512.98,5500.0,513.52,513.85,512.73,512.98,5500.0
2014-10-07 09:30:00,509.86,510.72,506.31,510.1,3000.0,509.86,510.72,506.31,510.1,3000.0
2014-10-07 09:35:00,508.95,510.0,508.38,508.41,2300.0,508.95,510.0,508.38,508.41,2300.0
2014-10-07 09:40:00,508.74,509.41,508.74,509.0,900.0,508.74,509.41,508.74,509.0,900.0
2014-10-07 09:45:00,510.81,511.52,509.19,511.0,3200.0,510.81,511.52,509.19,511.0,3200.0
2014-10-07 09:50:00,511.59,511.99,510.22,511.99,1200.0,511.59,511.99,510.22,511.99,1200.0
2014-10-07 09:55:00,511.52,512.11,511.15,511.71,2000.0,511.52,512.11,511.15,511.71,2000.0
2014-10-07 10:00:00,511.75,513.22,511.75,512.97,2400.0,511.75,513.22,511.75,512.97,2400.0
2014-10-07 10:05:00,512.88,512.96,512.66,512.66,400.0,512.88,512.96,512.66,512.66,400.0
2014-10-07 10:10:00,513.32,513.69,512.51,513.05,1600.0,513.32,513.69,512.51,513.05,1600.0
2014-10-07 10:15:00,512.72,512.72,511.99,511.99,400.0,512.72,512.72,511.99,511.99,400.0
2014-10-07 10:20:00,512.33,512.68,512.05,512.33,2200.0,512.33,512.68,512.05,512.33,2200.0
2014-10-07 10:25:00,512.23,512.23,511.67,512.19,3000.0,512.23,512.23,511.67,512.19,3000.0
2014-10-07 10:30:00,512.48,513.32,511.91,511.91,3100.0,512.48,513.32,511.91,511.91,3100.0
2014-10-07 10:35:00,512.26,512.44,511.92,512.01,2300.0,512.26,512.44,511.92,512.01,2300.0
2014-10-07 10:40:00,512.0,512.49,511.81,512.48,2600.0,512.0,512.49,511.81,512.48,2600.0
2014-10-07 10:45:00,512.8,513.09,512.27,512.32,1100.0,512.8,513.09,512.27,512.32,1100.0
2014-10-07 10:50:00,512.67,513.49,512.67,513.28,1800.0,512.67,513.49,512.67,513.28,1800.0
2014-10-07 10:55:00,513.06,513.06,512.13,512.13,700.0,513.06,513.06,512.13,512.13,700.0
2014-10-07 11:00:00,511.76,512.17,511.46,511.46,1600.0,511.76,512.17,511.46,511.46,1600.0
2014-10-07 11:05:00,511.98,512.45,511.4,511.89,3000.0,511.98,512.45,511.4,511.89,3000.0
2014-10-07 11:10:00,511.95,512.16,511.79,511.79,1100.0,511.95,512.16,511.79,511.79,1100.0
2014-10-07 11:15:00,511.89,512.09,511.56,512.03,1100.0,511.89,512.09,511.56,512.03,1100.0
2014-10-07 11:20:00,511.92,512.75,511.92,512.56,1700.0,511.92,512.75,511.92,512.56,1700.0
2014-10-07 11:25:00,511.91,512.51,511.9,512.51,1400.0,511.91,512.51,511.9,512.51,1400.0
2014-10-07 11:30:00,512.33,512.33,512.32,512.32,900.0,512.33,512.33,512.32,512.32,900.0
2014-10-07 11:35:00,512.34,512.45,511.92,512.12,2000.0,512.34,512.45,511.92,512.12,2000.0
2014-10-07 11:40:00,512.11,512.33,511.73,512.13,600.0,512.11,512.33,511.73,512.13,600.0
2014-10-07 11:45:00,512.59,512.59,512.01,512.3,700.0,512.59,512.59,512.01,512.3,700.0
2014-10-07 11:50:00,512.29,512.82,511.98,512.68,1500.0,512.29,512.82,511.98,512.68,1500.0
2014-10-07 11:55:00,512.91,512.95,512.62,512.76,1400.0,512.91,512.95,512.62,512.76,1400.0
2014-10-07 12:00:00,512.76,513.18,512.73,513.18,900.0,512.76,513.18,512.73,513.18,900.0
2014-10-07 12:05:00,512.95,513.78,512.95,513.27,2900.0,512.95,513.78,512.95,513.27,2900.0
2014-10-07 12:10:00,513.31,513.31,512.93,512.93,500.0,513.31,513.31,512.93,512.93,500.0
2014-10-07 12:15:00,513.24,514.0,513.24,513.96,1000.0,513.24,514.0,513.24,513.96,1000.0
2014-10-07 12:20:00,513.73,513.95,513.73,513.83,700.0,513.73,513.95,513.73,513.83,700.0
2014-10-07 12:25:00,513.88,514.08,513.55,513.79,800.0,513.88,514.08,513.55,513.79,800.0
2014-10-07 12:30:00,513.55,514.29,513.5,513.9,2900.0,513.55,514.29,513.5,513.9,2900.0
2014-10-07 12:35:00,513.9,514.05,513.69,513.69,900.0,513.9,514.05,513.69,513.69,900.0
2014-10-07 12:40:00,513.94,514.05,513.94,514.05,500.0,513.94,514.05,513.94,514.05,500.0
2014-10-07 12:45:00,513.86,514.05,513.68,513.68,600.0,513.86,514.05,513.68,513.68,600.0
2014-10-07 12:50:00,513.82,513.83,513.26,513.83,1800.0,513.82,513.83,513.26,513.83,1800.0
2014-10-07 12:55:00,513.83,513.9,513.83,513.9,300.0,513.83,513.9,513.83,513.9,300.0
2014-10-07 13:00:00,513.56,513.79,513.29,513.43,1400.0,513.56,513.79,513.29,513.43,1400.0
2014-10-07 13:05:00,513.42,513.43,513.15,513.18,1100.0,513.42,513.43,513.15,513.18,1100.0
2014-10-07 13:10:00,513.18,513.31,513.17,513.3,1100.0,513.18,513.31,513.17,513.3,1100.0
2014-10-07 13:15:00,513.45,513.75,513.18,513.39,1500.0,513.45,513.75,513.18,513.39,1500.0
2014-10-07 13:20:00,513.09,513.57,513.09,513.24,1600.0,513.09,513.57,513.09,513.24,1600.0
2014-10-07 13:25:00,513.24,514.43,513.11,514.27,4900.0,513.24,514.43,513.11,514.27,4900.0
2014-10-07 13:30:00,513.74,513.88,513.68,513.81,900.0,513.74,513.88,513.68,513.81,900.0
2014-10-07 13:35:00,513.91,513.94,513.15,513.22,2500.0,513.91,513.94,513.15,513.22,2500.0
2014-10-07 13:40:00,513.56,513.59,513.43,513.53,1300.0,513.56,513.59,513.43,513.53,1300.0
2014-10-07 13:45:00,513.1,513.49,512.93,513.27,1300.0,513.1,513.49,512.93,513.27,1300.0
2014-10-07 13:50:00,513.28,513.54,513.27,513.54,800.0,513.28,513.54,513.27,513.54,800.0
2014-10-07 13:55:00,513.54,513.95,513.54,513.95,1700.0,513.54,513.95,513.54,513.95,1700.0
2014-10-07 14:00:00,513.95,514.19,513.95,514.19,1000.0,513.95,514.19,513.95,514.19,1000.0
2014-10-07 14:05:00,514.19,514.22,513.92,514.22,1400.0,514.19,514.22,513.92,514.22,1400.0
2014-10-07 14:10:00,514.23,514.77,514.23,514.76,1500.0,514.23,514.77,514.23,514.76,1500.0
2014-10-07 14:15:00,514.92,515.0,514.47,514.47,2100.0,514.92,515.0,514.47,514.47,2100.0
2014-10-07 14:20:00,514.47,514.8,514.47,514.55,1500.0,514.47,514.8,514.47,514.55,1500.0
2014-10-07 14:25:00,514.55,514.59,513.67,513.67,3200.0,514.55,514.59,513.67,513.67,3200.0
2014-10-07 14:30:00,514.13,514.22,513.07,513.97,4900.0,514.13,514.22,513.07,513.97,4900.0
2014-10-07 14:35:00,514.11,514.5,513.97,514.18,2600.0,514.11,514.5,513.97,514.18,2600.0
2014-10-07 14:40:00,514.39,514.41,513.8,514.37,2000.0,514.39,514.41,513.8,514.37,2000.0
2014-10-07 14:45:00,514.32,514.37,514.15,514.37,1900.0,514.32,514.37,514.15,514.37,1900.0
2014-10-07 14:50:00,514.21,514.27,513.61,514.09,3300.0,514.21,514.27,513.61,514.09,3300.0
2014-10-07 14:55:00,514.09,514.31,514.04,514.31,1700.0,514.09,514.31,514.04,514.31,1700.0
2014-10-07 15:00:00,514.35,514.54,513.81,513.99,3100.0,514.35,514.54,513.81,513.99,3100.0
2014-10-07 15:05:00,514.31,514.49,513.97,514.19,1600.0,514.31,514.49,513.97,514.19,1600.0
2014-10-07 15:10:00,514.12,514.12,512.86,513.05,5100.0,514.12,514.12,512.86,513.05,5100.0
2014-10-07 15:15:00,513.04,513.04,512.26,512.29,5600.0,513.04,513.04,512.26,512.29,5600.0
2014-10-07 15:20:00,512.29,512.31,511.62,511.9,3600.0,512.29,512.31,511.62,511.9,3600.0
2014-10-07 15:25:00,512.21,513.05,512.1,513.0,7600.0,512.21,513.05,512.1,513.0,7600.0
2014-10-07 15:30:00,513.08,513.21,512.74,512.86,2100.0,513.08,513.21,512.74,512.86,2100.0
2014-10-07 15:35:00,512.86,512.86,511.64,511.64,4200.0,512.86,512.86,511.64,511.64,4200.0
2014-10-07 15:40:00,511.95,512.56,511.79,511.79,2500.0,511.95,512.56,511.79,511.79,2500.0
2014-10-07 15:45:00,511.53,512.5,511.52,512.22,3800.0,511.53,512.5,511.52,512.22,3800.0
2014-10-07 15:50:00,512.13,512.31,511.75,512.14,11300.0,512.13,512.31,511.75,512.14,11300.0
2014-10-07 15:55:00,512.0,512.1,511.7,511.72,15000.0,512.0,512.1,511.7,511.72,15000.0
2014-10-08 09:30:00,511.31,512.78,511.31,511.72,1800.0,511.31,512.78,511.31,511.72,1800.0
2014-10-08 09:35:00,511.73,514.27,511.73,514.27,500.0,511.73,514.27,511.73,514.27,500.0
2014-10-08 09:40:00,512.19,514.16,512.19,513.93,800.0,512.19,514.16,512.19,513.93,800.0
2014-10-08 09:45:00,513.35,513.59,512.66,513.18,400.0,513.35,513.59,512.66,513.18,400.0
2014-10-08 09:50:00,513.2,513.2,512.91,513.15,2100.0,513.2,513.2,512.91,513.15,2100.0
2014-10-08 09:55:00,513.11,513.53,513.11,513.3,2000.0,513.11,513.53,513.11,513.3,2000.0
2014-10-08 10:00:00,513.65,513.66,512.89,513.11,1500.0,513.65,513.66,512.89,513.11,1500.0
2014-10-08 10:05:00,513.35,513.61,513.35,513.58,700.0,513.35,513.61,513.35,513.58,700.0
2014-10-08 10:10:00,513.89,514.79,513.89,514.12,900.0,513.89,514.79,513.89,514.12,900.0
2014-10-08 10:15:00,514.53,514.84,514.12,514.12,1400.0,514.53,514.84,514.12,514.12,1400.0
2014-10-08 10:20:00,513.89,514.62,513.59,514.57,3300.0,513.89,514.62,513.59,514.57,3300.0
2014-10-08 10:25:00,514.5,515.66,514.5,515.66,1300.0,514.5,515.66,514.5,515.66,1300.0
2014-10-08 10:30:00,515.66,515.66,514.59,514.59,600.0,515.66,515.66,514.59,514.59,600.0
2014-10-08 10:35:00,514.55,514.55,513.58,513.82,4200.0,514.55,514.55,513.58,513.82,4200.0
2014-10-08 10:40:00,513.13,513.13,512.83,512.83,400.0,513.13,513.13,512.83,512.83,400.0
2014-10-08 10:45:00,512.18,512.18,512.18,512.18,100.0,512.18,512.18,512.18,512.18,100.0
2014-10-08 10:50:00,512.18,512.18,511.35,511.35,1500.0,512.18,512.18,511.35,511.35,1500.0
2014-10-08 10:55:00,511.21,511.39,510.63,511.36,2200.0,511.21,511.39,510.63,511.36,2200.0
2014-10-08 11:00:00,510.69,511.17,510.37,510.37,700.0,510.69,511.17,510.37,510.37,700.0
2014-10-08 11:05:00,510.81,511.17,510.75,511.17,1600.0,510.81,511.17,510.75,511.17,1600.0
2014-10-08 11:10:00,511.02,511.13,510.36,510.36,500.0,511.02,511.13,510.36,510.36,500.0
2014-10-08 11:15:00,510.04,510.04,509.66,509.66,300.0,510.04,510.04,509.66,509.66,300.0
2014-10-08 11:20:00,509.63,510.62,509.63,510.62,1000.0,509.63,510.62,509.63,510.62,1000.0
2014-10-08 11:25:00,510.39,510.66,510.39,510.61,700.0,510.39,510.66,510.39,510.61,700.0
2014-10-08 11:30:00,511.26,511.8,511.26,511.56,1200.0,511.26,511.8,511.26,511.56,1200.0
2014-10-08 11:35:00,510.79,510.85,510.76,510.76,300.0,510.79,510.85,510.76,510.76,300.0
2014-10-08 11:40:00,510.71,510.71,510.71,510.71,200.0,510.71,510.71,510.71,510.71,200.0
2014-10-08 11:45:00,510.68,511.0,510.02,510.02,1800.0,510.68,511.0,510.02,510.02,1800.0
2014-10-08 11:50:00,510.31,510.31,510.0,510.05,1000.0,510.31,510.31,510.0,510.05,1000.0
2014-10-08 11:55:00,510.54,511.19,510.47,511.19,1400.0,510.54,511.19,510.47,511.19,1400.0
2014-10-08 12:00:00,511.24,511.59,510.83,510.83,1100.0,511.24,511.59,510.83,510.83,1100.0
2014-10-08 12:05:00,511.02,511.45,510.83,510.83,900.0,511.02,511.45,510.83,510.83,900.0
2014-10-08 12:10:00,510.62,510.74,510.62,510.69,600.0,510.62,510.74,510.62,510.69,600.0
2014-10-08 12:15:00,511.26,511.26,510.67,510.67,500.0,511.26,511.26,510.67,510.67,500.0
2014-10-08 12:20:00,510.46,510.46,510.46,510.46,200.0,510.46,510.46,510.46,510.46,200.0
2014-10-08 12:25:00,510.45,510.45,510.43,510.45,400.0,510.45,510.45,510.43,510.45,400.0
2014-10-08 12:30:00,510.28,510.28,510.04,510.23,600.0,510.28,510.28,510.04,510.23,600.0
2014-10-08 12:35:00,510.42,510.47,509.92,509.92,1700.0,510.42,510.47,509.92,509.92,1700.0
2014-10-08 12:40:00,509.33,509.33,509.28,509.28,200.0,509.33,509.33,509.28,509.28,200.0
2014-10-08 12:45:00,509.31,509.34,509.05,509.05,900.0,509.31,509.34,509.05,509.05,900.0
2014-10-08 12:50:00,508.99,508.99,508.97,508.97,300.0,508.99,508.99,508.97,508.97,300.0
2014-10-08 12:55:00,508.97,509.45,508.97,509.45,2900.0,508.97,509.45,508.97,509.45,2900.0
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 13:05:00,510.15,510.15,510.15,510.15,0.0,510.15,510.15,510.15,510.15,0.0
2014-10-08 13:10:00,510.23,510.39,510.2,510.39,600.0,510.23,510.39,510.2,510.39,600.0
2014-10-08 13:15:00,510.3,510.41,510.12,510.32,1300.0,510.3,510.41,510.12,510.32,1300.0
2014-10-08 13:20:00,510.15,510.35,509.96,510.27,900.0,510.15,510.35,509.96,510.27,900.0
2014-10-08 13:25:00,510.58,510.58,510.01,510.01,800.0,510.58,510.58,510.01,510.01,800.0
2014-10-08 13:30:00,509.95,509.99,509.95,509.99,600.0,509.95,509.99,509.95,509.99,600.0
2014-10-08 13:35:00,510.37,511.16,510.37,510.82,1400.0,510.37,511.16,510.37,510.82,1400.0
2014-10-08 13:40:00,510.53,510.88,510.53,510.88,400.0,510.53,510.88,510.53,510.88,400.0
2014-10-08 13:45:00,511.36,511.68,511.36,511.6,1600.0,511.36,511.68,511.36,511.6,1600.0
2014-10-08 13:50:00,511.6,511.6,511.59,511.6,500.0,511.6,511.6,511.59,511.6,500.0
2014-10-08 13:55:00,511.39,512.0,511.39,511.99,1200.0,511.39,512.0,511.39,511.99,1200.0
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 14:05:00,512.9,512.9,512.9,512.9,0.0,512.9,512.9,512.9,512.9,0.0
2014-10-08 14:10:00,514.02,514.6,514.0,514.32,2500.0,514.02,514.6,514.0,514.32,2500.0
2014-10-08 14:15:00,514.36,514.36,514.14,514.24,900.0,514.36,514.36,514.14,514.24,900.0
2014-10-08 14:20:00,514.76,515.27,514.76,515.26,1600.0,514.76,515.27,514.76,515.26,1600.0
2014-10-08 14:25:00,515.26,515.59,515.26,515.46,800.0,515.26,515.59,515.26,515.46,800.0
2014-10-08 14:30:00,515.67,516.18,515.27,515.87,1500.0,515.67,516.18,515.27,515.87,1500.0
2014-10-08 14:35:00,515.89,516.16,515.47,515.47,1600.0,515.89,516.16,515.47,515.47,1600.0
2014-10-08 14:40:00,516.02,516.02,515.48,515.64,900.0,516.02,516.02,515.48,515.64,900.0
2014-10-08 14:45:00,515.54,515.54,515.11,515.32,1800.0,515.54,515.54,515.11,515.32,1800.0
2014-10-08 14:50:00,515.32,515.34,515.06,515.13,900.0,515.32,515.34,515.06,515.13,900.0
2014-10-08 14:55:00,514.89,515.66,514.89,515.66,1900.0,514.89,515.66,514.89,515.66,1900.0
2014-10-08 15:00:00,515.93,516.26,515.92,515.99,3100.0,515.93,516.26,515.92,515.99,3100.0
2014-10-08 15:05:00,515.91,516.01,515.71,515.83,1800.0,515.91,516.01,515.71,515.83,1800.0
2014-10-08 15:10:00,515.83,516.12,515.57,515.66,5000.0,515.83,516.12,515.57,515.66,5000.0
2014-10-08 15:15:00,515.84,516.19,515.72,515.99,10200.0,515.84,516.19,515.72,515.99,10200.0
2014-10-08 15:20:00,515.95,516.58,515.95,516.4,3200.0,515.95,516.58,515.95,516.4,3200.0
2014-10-08 15:25:00,516.81,517.09,516.73,516.73,1700.0,516.81,517.09,516.73,516.73,1700.0
2014-10-08 15:30:00,516.81,516.83,516.53,516.72,4300.0,516.81,516.83,516.53,516.72,4300.0
2014-10-08 15:35:00,516.85,517.14,516.76,517.14,1100.0,516.85,517.14,516.76,517.14,1100.0
2014-10-08 15:40:00,516.76,517.98,516.76,517.77,1900.0,516.76,517.98,516.76,517.77,1900.0
2014-10-08 15:45:00,517.97,518.23,517.59,518.03,3600.0,517.97,518.23,517.59,518.03,3600.0
2014-10-08 15:50:00,518.08,518.32,517.61,517.9,4400.0,518.08,518.32,517.61,517.9,4400.0
2014-10-08 15:55:00,517.89,518.07,517.43,517.66,10400.0,517.89,518.07,517.43,517.66,10400.0
2014-10-09 09:30:00,517.35,517.35,515.63,515.63,1400.0,517.35,517.35,515.63,515.63,1400.0
2014-10-09 09:35:00,516.4,516.4,516.4,516.4,100.0,516.4,516.4,516.4,516.4,100.0
2014-10-09 09:40:00,516.99,516.99,516.14,516.91,700.0,516.99,516.99,516.14,516.91,700.0
2014-10-09 09:45:00,516.08,516.78,515.06,516.78,400.0,516.08,516.78,515.06,516.78,400.0
2014-10-09 09:50:00,516.13,516.78,515.09,516.1,700.0,516.13,516.78,515.09,516.1,700.0
2014-10-09 09:55:00,516.31,516.54,514.64,514.64,1300.0,516.31,516.54,514.64,514.64,1300.0
2014-10-09 10:00:00,514.44,514.58,513.76,514.24,1800.0,514.44,514.58,513.76,514.24,1800.0
2014-10-09 10:05:00,514.2,514.46,514.0,514.23,2400.0,514.2,514.46,514.0,514.23,2400.0
2014-10-09 10:10:00,513.75,513.75,513.13,513.45,2200.0,513.75,513.75,513.13,513.45,2200.0
2014-10-09 10:15:00,513.61,514.5,513.61,514.03,2700.0,513.61,514.5,513.61,514.03,2700.0
2014-10-09 10:20:00,514.24,514.54,513.71,513.71,1400.0,514.24,514.54,513.71,513.71,1400.0
2014-10-09 10:25:00,513.62,514.0,513.62,514.0,600.0,513.62,514.0,513.62,514.0,600.0
2014-10-09 10:30:00,513.92,514.07,513.11,514.06,2200.0,513.92,514.07,513.11,514.06,2200.0
2014-10-09 10:35:00,513.75,513.75,513.07,513.07,300.0,513.75,513.75,513.07,513.07,300.0
2014-10-09 10:40:00,513.13,514.2,512.6,513.95,1500.0,513.13,514.2,512.6,513.95,1500.0
2014-10-09 10:45:00,514.14,514.26,513.99,514.26,500.0,514.14,514.26,513.99,514.26,500.0
2014-10-09 10:50:00,513.56,513.81,513.12,513.45,1800.0,513.56,513.81,513.12,513.45,1800.0
2014-10-09 10:55:00,513.66,513.66,513.66,513.66,100.0,513.66,513.66,513.66,513.66,100.0
2014-10-09 11:00:00,513.6,514.11,513.18,513.81,3300.0,513.6,514.11,513.18,513.81,3300.0
2014-10-09 11:05:00,514.0,514.47,513.81,513.87,800.0,514.0,514.47,513.81,513.87,800.0
2014-10-09 11:10:00,514.27,515.21,514.27,515.17,700.0,514.27,515.21,514.27,515.17,700.0
2014-10-09 11:15:00,514.89,515.45,514.54,514.84,2200.0,514.89,515.45,514.54,514.84,2200.0
2014-10-09 11:20:00,515.38,515.7,515.22,515.58,900.0,515.38,515.7,515.22,515.58,900.0
2014-10-09 11:25:00,515.43,515.98,514.66,515.19,2500.0,515.43,515.98,514.66,515.19,2500.0
2014-10-09 11:30:00,514.73,514.92,514.73,514.92,200.0,514.73,514.92,514.73,514.92,200.0
2014-10-09 11:35:00,514.29,514.29,513.63,513.63,1000.0,514.29,514.29,513.63,513.63,1000.0
2014-10-09 11:40:00,512.96,513.31,512.81,512.81,900.0,512.96,513.31,512.81,512.81,900.0
2014-10-09 11:45:00,512.33,512.33,511.55,511.83,2600.0,512.33,512.33,511.55,511.83,2600.0
2014-10-09 11:50:00,512.0,512.0,511.32,511.94,2100.0,512.0,512.0,511.32,511.94,2100.0
2014-10-09 11:55:00,511.69,512.07,511.33,512.07,700.0,511.69,512.07,511.33,512.07,700.0
2014-10-09 12:00:00,511.47,511.79,511.47,511.51,500.0,511.47,511.79,511.47,511.51,500.0
2014-10-09 12:05:00,511.16,511.33,510.77,511.15,700.0,511.16,511.33,510.77,511.15,700.0
2014-10-09 12:10:00,511.14,511.15,510.59,511.05,2600.0,511.14,511.15,510.59,511.05,2600.0
2014-10-09 12:15:00,511.05,511.07,510.42,511.0,2000.0,511.05,511.07,510.42,511.0,2000.0
2014-10-09 12:20:00,510.59,510.75,509.67,510.3,2400.0,510.59,510.75,509.67,510.3,2400.0
2014-10-09 12:25:00,510.38,510.38,509.17,509.38,900.0,510.38,510.38,509.17,509.38,900.0
2014-10-09 12:30:00,509.6,510.34,509.6,510.03,1500.0,509.6,510.34,509.6,510.03,1500.0
2014-10-09 12:35:00,510.14,510.14,510.14,510.14,300.0,510.14,510.14,510.14,510.14,300.0
2014-10-09 12:40:00,510.15,510.2,510.15,510.15,400.0,510.15,510.2,510.15,510.15,400.0
2014-10-09 12:45:00,510.56,511.08,510.42,511.01,1700.0,510.56,511.08,510.42,511.01,1700.0
2014-10-09 12:50:00,510.99,510.99,510.15,510.15,400.0,510.99,510.99,510.15,510.15,400.0
2014-10-09 12:55:00,510.15,510.15,510.14,510.14,300.0,510.15,510.15,510.14,510.14,300.0
2014-10-09 13:00:00,510.2,510.2,509.16,509.35,1200.0,510.2,510.2,509.16,509.35,1200.0
2014-10-09 13:05:00,509.35,509.55,507.57,508.05,5700.0,509.35,509.55,507.57,508.05,5700.0
2014-10-09 13:10:00,508.05,508.13,507.76,508.13,700.0,508.05,508.13,507.76,508.13,700.0
2014-10-09 13:15:00,508.0,508.0,507.68,507.88,800.0,508.0,508.0,507.68,507.88,800.0
2014-10-09 13:20:00,508.52,508.97,508.52,508.97,700.0,508.52,508.97,508.52,508.97,700.0
2014-10-09 13:25:00,508.97,510.0,508.33,509.74,5300.0,508.97,510.0,508.33,509.74,5300.0
2014-10-09 13:30:00,509.9,511.34,509.88,511.34,1300.0,509.9,511.34,509.88,511.34,1300.0
2014-10-09 13:35:00,511.7,511.86,511.27,511.52,1300.0,511.7,511.86,511.27,511.52,1300.0
2014-10-09 13:40:00,511.05,512.66,511.05,512.32,3300.0,511.05,512.66,511.05,512.32,3300.0
2014-10-09 13:45:00,512.37,512.57,512.1,512.57,900.0,512.37,512.57,512.1,512.57,900.0
2014-10-09 13:50:00,512.13,512.13,511.14,512.03,1200.0,512.13,512.13,511.14,512.03,1200.0
2014-10-09 13:55:00,510.89,511.8,510.89,511.7,700.0,510.89,511.8,510.89,511.7,700.0
2014-10-09 14:00:00,511.25,511.25,510.01,510.06,500.0,511.25,511.25,510.01,510.06,500.0
2014-10-09 14:05:00,510.52,510.57,510.0,510.0,1800.0,510.52,510.57,510.0,510.0,1800.0
2014-10-09 14:10:00,509.66,510.01,509.37,509.67,1300.0,509.66,510.01,509.37,509.67,1300.0
2014-10-09 14:15:00,509.64,509.65,509.1,509.1,1500.0,509.64,509.65,509.1,509.1,1500.0
2014-10-09 14:20:00,509.32,509.61,509.01,509.01,1000.0,509.32,509.61,509.01,509.01,1000.0
2014-10-09 14:25:00,509.04,509.9,509.0,509.5,2000.0,509.04,509.9,509.0,509.5,2000.0
2014-10-09 14:30:00,509.29,509.29,508.58,509.01,1700.0,509.29,509.29,508.58,509.01,1700.0
2014-10-09 14:35:00,509.81,510.4,509.81,510.4,1200.0,509.81,510.4,509.81,510.4,1200.0
2014-10-09 14:40:00,510.43,510.43,509.68,510.01,1500.0,510.43,510.43,509.68,510.01,1500.0
2014-10-09 14:45:00,510.22,510.47,509.87,510.18,3200.0,510.22,510.47,509.87,510.18,3200.0
2014-10-09 14:50:00,510.38,510.78,510.38,510.78,1400.0,510.38,510.78,510.38,510.78,1400.0
2014-10-09 14:55:00,510.8,510.8,509.94,510.09,2900.0,510.8,510.8,509.94,510.09,2900.0
2014-10-09 15:00:00,510.09,510.32,509.67,510.12,2500.0,510.09,510.32,509.67,510.12,2500.0
2014-10-09 15:05:00,510.35,510.36,509.33,509.33,3900.0,510.35,510.36,509.33,509.33,3900.0
2014-10-09 15:10:00,509.82,510.67,509.61,510.47,6300.0,509.82,510.67,509.61,510.47,6300.0
2014-10-09 15:15:00,510.18,510.8,509.66,510.63,5300.0,510.18,510.8,509.66,510.63,5300.0
2014-10-09 15:20:00,510.4,510.74,509.84,510.28,2700.0,510.4,510.74,509.84,510.28,2700.0
2014-10-09 15:25:00,510.28,511.14,509.7,509.81,6400.0,510.28,511.14,509.7,509.81,6400.0
2014-10-09 15:30:00,510.03,510.86,509.78,510.79,3800.0,510.03,510.86,509.78,510.79,3800.0
2014-10-09 15:35:00,510.81,511.11,510.05,510.31,5500.0,510.81,511.11,510.05,510.31,5500.0
2014-10-09 15:40:00,510.31,510.79,510.04,510.04,4800.0,510.31,510.79,510.04,510.04,4800.0
2014-10-09 15:45:00,510.22,510.36,509.08,509.5,4700.0,510.22,510.36,509.08,509.5,4700.0
2014-10-09 15:50:00,509.15,509.6,508.71,509.1,7500.0,509.15,509.6,508.71,509.1,7500.0
2014-10-09 15:55:00,509.24,509.34,508.05,508.32,37700.0,509.24,509.34,508.05,508.32,37700.0
2014-10-10 09:30:00,509.39,509.39,506.74,507.99,3100.0,509.39,509.39,506.74,507.99,3100.0
2014-10-10 09:35:00,509.0,510.17,508.95,510.17,1400.0,509.0,510.17,508.95,510.17,1400.0
2014-10-10 09:40:00,509.1,510.67,509.1,509.93,700.0,509.1,510.67,509.1,509.93,700.0
2014-10-10 09:45:00,509.92,510.0,508.32,508.32,2600.0,509.92,510.0,508.32,508.32,2600.0
2014-10-10 09:50:00,508.52,508.79,508.21,508.21,900.0,508.52,508.79,508.21,508.21,900.0
2014-10-10 09:55:00,507.94,508.9,507.25,507.82,2700.0,507.94,508.9,507.25,507.82,2700.0
2014-10-10 10:00:00,508.88,509.76,508.59,508.59,1600.0,508.88,509.76,508.59,508.59,1600.0
2014-10-10 10:05:00,508.54,508.82,508.21,508.21,2100.0,508.54,508.82,508.21,508.21,2100.0
2014-10-10 10:10:00,508.06,508.82,507.55,507.55,1100.0,508.06,508.82,507.55,507.55,1100.0
2014-10-10 10:15:00,507.88,508.14,507.12,508.14,1300.0,507.88,508.14,507.12,508.14,1300.0
2014-10-10 10:20:00,508.36,508.37,506.5,506.5,1700.0,508.36,508.37,506.5,506.5,1700.0
2014-10-10 10:25:00,506.64,507.84,506.56,506.89,2200.0,506.64,507.84,506.56,506.89,2200.0
2014-10-10 10:30:00,506.77,507.19,506.0,506.15,2200.0,506.77,507.19,506.0,506.15,2200.0
2014-10-10 10:35:00,506.36,508.76,506.36,507.73,3900.0,506.36,508.76,506.36,507.73,3900.0
2014-10-10 10:40:00,507.25,507.66,506.2,506.98,2600.0,507.25,507.66,506.2,506.98,2600.0
2014-10-10 10:45:00,507.09,507.93,506.79,507.35,1000.0,507.09,507.93,506.79,507.35,1000.0
2014-10-10 10:50:00,507.61,508.72,507.61,507.9,1500.0,507.61,508.72,507.61,507.9,1500.0
2014-10-10 10:55:00,507.64,508.33,505.83,505.83,4600.0,507.64,508.33,505.83,505.83,4600.0
2014-10-10 11:00:00,506.06,507.85,506.0,507.85,2100.0,506.06,507.85,506.0,507.85,2100.0
2014-10-10 11:05:00,507.13,508.09,507.13,507.43,1600.0,507.13,508.09,507.13,507.43,1600.0
2014-10-10 11:10:00,507.47,507.79,507.43,507.68,1000.0,507.47,507.79,507.43,507.68,1000.0
2014-10-10 11:15:00,507.0,507.88,506.7,507.88,2800.0,507.0,507.88,506.7,507.88,2800.0
2014-10-10 11:20:00,508.06,508.06,507.4,507.59,2400.0,508.06,508.06,507.4,507.59,2400.0
2014-10-10 11:25:00,507.44,508.27,507.33,507.7,2400.0,507.44,508.27,507.33,507.7,2400.0
2014-10-10 11:30:00,508.38,508.84,508.03,508.64,3900.0,508.38,508.84,508.03,508.64,3900.0
2014-10-10 11:35:00,508.2,509.11,508.2,508.26,1500.0,508.2,509.11,508.2,508.26,1500.0
2014-10-10 11:40:00,508.26,508.45,507.88,508.12,800.0,508.26,508.45,507.88,508.12,800.0
2014-10-10 11:45:00,508.01,508.98,508.01,508.98,500.0,508.01,508.98,508.01,508.98,500.0
2014-10-10 11:50:00,509.74,509.74,508.59,508.61,3000.0,509.74,509.74,508.59,508.61,3000.0
2014-10-10 11:55:00,508.59,508.66,508.1,508.1,800.0,508.59,508.66,508.1,508.1,800.0
2014-10-10 12:00:00,508.35,509.07,508.35,509.07,1500.0,508.35,509.07,508.35,509.07,1500.0
2014-10-10 12:05:00,509.0,509.17,508.78,509.09,2400.0,509.0,509.17,508.78,509.09,2400.0
2014-10-10 12:10:00,509.1,510.28,508.7,509.9,2800.0,509.1,510.28,508.7,509.9,2800.0
2014-10-10 12:15:00,510.38,510.43,508.8,509.96,5100.0,510.38,510.43,508.8,509.96,5100.0
2014-10-10 12:20:00,509.23,509.38,509.15,509.38,400.0,509.23,509.38,509.15,509.38,400.0
2014-10-10 12:25:00,509.66,509.69,509.66,509.66,300.0,509.66,509.69,509.66,509.66,300.0
2014-10-10 12:30:00,510.27,511.65,510.27,511.32,1800.0,510.27,511.65,510.27,511.32,1800.0
2014-10-10 12:35:00,511.73,512.09,511.24,511.54,3900.0,511.73,512.09,511.24,511.54,3900.0
2014-10-10 12:40:00,511.72,512.12,511.38,512.0,2400.0,511.72,512.12,511.38,512.0,2400.0
2014-10-10 12:45:00,511.83,512.34,511.56,511.91,2000.0,511.83,512.34,511.56,511.91,2000.0
2014-10-10 12:50:00,511.96,512.26,511.64,512.26,1400.0,511.96,512.26,511.64,512.26,1400.0
2014-10-10 12:55:00,512.5,512.63,512.24,512.49,1300.0,512.5,512.63,512.24,512.49,1300.0
2014-10-10 13:00:00,512.66,512.84,512.19,512.46,2700.0,512.66,512.84,512.19,512.46,2700.0
2014-10-10 13:05:00,512.49,512.49,511.83,511.83,1600.0,512.49,512.49,511.83,511.83,1600.0
2014-10-10 13:10:00,512.53,512.84,512.26,512.26,800.0,512.53,512.84,512.26,512.26,800.0
2014-10-10 13:15:00,512.06,512.37,512.06,512.35,1700.0,512.06,512.37,512.06,512.35,1700.0
2014-10-10 13:20:00,512.33,512.59,511.77,512.31,2600.0,512.33,512.59,511.77,512.31,2600.0
2014-10-10 13:25:00,512.58,512.8,511.81,511.87,2800.0,512.58,512.8,511.81,511.87,2800.0
2014-10-10 13:30:00,512.14,512.62,512.14,512.26,500.0,512.14,512.62,512.14,512.26,500.0
2014-10-10 13:35:00,512.45,513.67,512.25,513.23,2700.0,512.45,513.67,512.25,513.23,2700.0
2014-10-10 13:40:00,513.33,513.6,512.89,513.18,1800.0,513.33,513.6,512.89,513.18,1800.0
2014-10-10 13:45:00,512.84,512.87,512.26,512.87,2900.0,512.84,512.87,512.26,512.87,2900.0
2014-10-10 13:50:00,513.01,513.01,512.88,512.88,200.0,513.01,513.01,512.88,512.88,200.0
2014-10-10 13:55:00,512.66,512.71,511.94,511.94,1300.0,512.66,512.71,511.94,511.94,1300.0
2014-10-10 14:00:00,512.52,512.52,511.83,512.0,2600.0,512.52,512.52,511.83,512.0,2600.0
2014-10-10 14:05:00,511.92,512.18,511.7,512.18,1100.0,511.92,512.18,511.7,512.18,1100.0
2014-10-10 14:10:00,511.91,511.91,511.59,511.8,2300.0,511.91,511.91,511.59,511.8,2300.0
2014-10-10 14:15:00,511.8,511.92,511.13,511.64,2600.0,511.8,511.92,511.13,511.64,2600.0
2014-10-10 14:20:00,510.99,511.96,510.95,511.51,2600.0,510.99,511.96,510.95,511.51,2600.0
2014-10-10 14:25:00,511.67,511.73,511.64,511.73,400.0,511.67,511.73,511.64,511.73,400.0
2014-10-10 14:30:00,511.7,511.7,511.2,511.69,2000.0,511.7,511.7,511.2,511.69,2000.0
2014-10-10 14:35:00,511.68,511.69,510.23,510.85,3700.0,511.68,511.69,510.23,510.85,3700.0
2014-10-10 14:40:00,510.87,511.01,510.74,510.74,500.0,510.87,511.01,510.74,510.74,500.0
2014-10-10 14:45:00,511.05,511.05,510.42,510.91,2900.0,511.05,511.05,510.42,510.91,2900.0
2014-10-10 14:50:00,510.91,511.29,510.83,511.14,5900.0,510.91,511.29,510.83,511.14,5900.0
2014-10-10 14:55:00,511.04,511.05,510.55,510.55,1300.0,511.04,511.05,510.55,510.55,1300.0
2014-10-10 15:00:00,510.7,511.19,510.7,510.96,1200.0,510.7,511.19,510.7,510.96,1200.0
2014-10-10 15:05:00,511.01,511.01,510.15,510.68,5000.0,511.01,511.01,510.15,510.68,5000.0
2014-10-10 15:10:00,510.57,510.81,509.87,509.91,2300.0,510.57,510.81,509.87,509.91,2300.0
2014-10-10 15:15:00,510.01,510.11,509.42,509.62,2200.0,510.01,510.11,509.42,509.62,2200.0
2014-10-10 15:20:00,510.28,510.53,509.86,509.86,2100.0,510.28,510.53,509.86,509.86,2100.0
2014-10-10 15:25:00,509.9,510.1,509.42,509.94,3800.0,509.9,510.1,509.42,509.94,3800.0
2014-10-10 15:30:00,510.64,510.64,509.23,510.01,2700.0,510.64,510.64,509.23,510.01,2700.0
2014-10-10 15:35:00,509.57,509.93,509.2,509.27,2100.0,509.57,509.93,509.2,509.27,2100.0
2014-10-10 15:40:00,509.39,509.68,509.04,509.41,1900.0,509.39,509.68,509.04,509.41,1900.0
2014-10-10 15:45:00,509.53,509.86,508.99,509.15,6600.0,509.53,509.86,508.99,509.15,6600.0
2014-10-10 15:50:00,509.45,509.46,508.95,509.15,3200.0,509.45,509.46,508.95,509.15,3200.0
2014-10-10 15:55:00,509.17,509.71,509.02,509.1,9700.0,509.17,509.71,509.02,509.1,9700.0
2014-10-13 09:30:00,509.03,511.79,508.18,508.18,1500.0,509.03,511.79,508.18,508.18,1500.0
2014-10-13 09:35:00,511.76,511.76,507.74,509.79,300.0,511.76,511.76,507.74,509.79,300.0
2014-10-13 09:40:00,510.59,510.59,508.26,508.26,700.0,510.59,510.59,508.26,508.26,700.0
2014-10-13 09:45:00,507.51,507.56,507.44,507.44,600.0,507.51,507.56,507.44,507.44,600.0
2014-10-13 09:50:00,506.76,506.76,505.34,505.34,800.0,506.76,506.76,505.34,505.34,800.0
2014-10-13 09:55:00,505.19,505.24,503.85,504.78,1900.0,505.19,505.24,503.85,504.78,1900.0
2014-10-13 10:00:00,504.69,505.94,504.69,505.24,1100.0,504.69,505.94,504.69,505.24,1100.0
2014-10-13 10:05:00,505.34,505.36,504.77,504.91,1900.0,505.34,505.36,504.77,504.91,1900.0
2014-10-13 10:10:00,505.02,505.62,505.02,505.41,800.0,505.02,505.62,505.02,505.41,800.0
2014-10-13 10:15:00,505.38,505.38,504.7,505.35,600.0,505.38,505.38,504.7,505.35,600.0
2014-10-13 10:20:00,505.31,505.35,504.36,504.67,1100.0,505.31,505.35,504.36,504.67,1100.0
2014-10-13 10:25:00,504.93,505.55,504.04,504.04,1600.0,504.93,505.55,504.04,504.04,1600.0
2014-10-13 10:30:00,504.6,505.08,504.12,504.62,1300.0,504.6,505.08,504.12,504.62,1300.0
2014-10-13 10:35:00,505.04,505.5,504.71,505.36,1300.0,505.04,505.5,504.71,505.36,1300.0
2014-10-13 10:40:00,505.3,505.3,504.69,504.69,1100.0,505.3,505.3,504.69,504.69,1100.0
2014-10-13 10:45:00,504.69,505.66,504.02,505.66,1800.0,504.69,505.66,504.02,505.66,1800.0
2014-10-13 10:50:00,505.23,505.71,504.43,505.13,2000.0,505.23,505.71,504.43,505.13,2000.0
2014-10-13 10:55:00,504.65,505.2,504.45,504.5,500.0,504.65,505.2,504.45,504.5,500.0
2014-10-13 11:00:00,505.11,506.69,505.11,505.8,900.0,505.11,506.69,505.11,505.8,900.0
2014-10-13 11:05:00,505.85,505.85,505.85,505.85,300.0,505.85,505.85,505.85,505.85,300.0
2014-10-13 11:10:00,505.26,505.37,504.83,505.26,1300.0,505.26,505.37,504.83,505.26,1300.0
2014-10-13 11:15:00,505.2,505.2,503.9,503.94,5800.0,505.2,505.2,503.9,503.94,5800.0
2014-10-13 11:20:00,503.94,504.43,503.94,504.35,1200.0,503.94,504.43,503.94,504.35,1200.0
2014-10-13 11:25:00,504.46,504.72,504.03,504.03,1000.0,504.46,504.72,504.03,504.03,1000.0
2014-10-13 11:30:00,504.39,505.06,504.17,505.0,900.0,504.39,505.06,504.17,505.0,900.0
2014-10-13 11:35:00,505.11,505.11,504.53,504.57,700.0,505.11,505.11,504.53,504.57,700.0
2014-10-13 11:40:00,504.38,504.97,504.15,504.76,1700.0,504.38,504.97,504.15,504.76,1700.0
2014-10-13 11:45:00,505.25,505.28,505.25,505.28,200.0,505.25,505.28,505.25,505.28,200.0
2014-10-13 11:50:00,505.78,506.03,505.78,506.03,200.0,505.78,506.03,505.78,506.03,200.0
2014-10-13 11:55:00,505.89,506.07,504.89,504.89,1800.0,505.89,506.07,504.89,504.89,1800.0
2014-10-13 12:00:00,504.9,505.21,504.89,504.92,900.0,504.9,505.21,504.89,504.92,900.0
2014-10-13 12:05:00,505.34,505.36,504.73,504.81,600.0,505.34,505.36,504.73,504.81,600.0
2014-10-13 12:10:00,505.38,505.38,505.13,505.34,300.0,505.38,505.38,505.13,505.34,300.0
2014-10-13 12:15:00,505.16,506.19,505.04,506.19,900.0,505.16,506.19,505.04,506.19,900.0
2014-10-13 12:20:00,506.14,506.58,506.14,506.58,500.0,506.14,506.58,506.14,506.58,500.0
2014-10-13 12:25:00,506.56,507.16,506.56,507.16,600.0,506.56,507.16,506.56,507.16,600.0
2014-10-13 12:30:00,507.61,507.96,507.61,507.96,600.0,507.61,507.96,507.61,507.96,600.0
2014-10-13 12:35:00,508.4,508.68,508.4,508.68,200.0,508.4,508.68,508.4,508.68,200.0
2014-10-13 12:40:00,508.38,509.53,508.33,509.5,1700.0,508.38,509.53,508.33,509.5,1700.0
2014-10-13 12:45:00,509.3,509.43,508.11,508.17,2100.0,509.3,509.43,508.11,508.17,2100.0
2014-10-13 12:50:00,508.28,508.28,508.28,508.28,100.0,508.28,508.28,508.28,508.28,100.0
2014-10-13 12:55:00,508.18,508.18,508.18,508.18,100.0,508.18,508.18,508.18,508.18,100.0
2014-10-13 13:00:00,508.69,509.09,508.66,509.09,400.0,508.69,509.09,508.66,509.09,400.0
2014-10-13 13:05:00,509.51,509.52,509.0,509.0,3000.0,509.51,509.52,509.0,509.0,3000.0
2014-10-13 13:10:00,509.0,509.0,508.68,508.68,500.0,509.0,509.0,508.68,508.68,500.0
2014-10-13 13:15:00,508.51,508.51,508.4,508.4,400.0,508.51,508.51,508.4,508.4,400.0
2014-10-13 13:20:00,508.51,508.79,508.51,508.79,800.0,508.51,508.79,508.51,508.79,800.0
2014-10-13 13:25:00,508.55,509.46,508.41,509.23,1100.0,508.55,509.46,508.41,509.23,1100.0
2014-10-13 13:30:00,509.06,509.32,508.47,508.58,1700.0,509.06,509.32,508.47,508.58,1700.0
2014-10-13 13:35:00,508.62,509.0,508.31,508.31,900.0,508.62,509.0,508.31,508.31,900.0
2014-10-13 13:40:00,508.06,508.06,508.06,508.06,100.0,508.06,508.06,508.06,508.06,100.0
2014-10-13 13:45:00,508.07,508.45,507.49,507.49,1500.0,508.07,508.45,507.49,507.49,1500.0
2014-10-13 13:50:00,507.48,507.85,507.41,507.85,300.0,507.48,507.85,507.41,507.85,300.0
2014-10-13 13:55:00,507.83,507.86,507.5,507.73,1300.0,507.83,507.86,507.5,507.73,1300.0
2014-10-13 14:00:00,507.18,507.65,507.1,507.64,700.0,507.18,507.65,507.1,507.64,700.0
2014-10-13 14:05:00,508.0,508.59,508.0,508.59,1000.0,508.0,508.59,508.0,508.59,1000.0
2014-10-13 14:10:00,508.49,508.74,508.07,508.53,1600.0,508.49,508.74,508.07,508.53,1600.0
2014-10-13 14:15:00,508.14,508.61,507.5,507.5,1500.0,508.14,508.61,507.5,507.5,1500.0
2014-10-13 14:20:00,507.79,508.14,507.75,507.83,500.0,507.79,508.14,507.75,507.83,500.0
2014-10-13 14:25:00,508.47,508.47,508.38,508.38,400.0,508.47,508.47,508.38,508.38,400.0
2014-10-13 14:30:00,508.06,508.06,507.94,507.95,700.0,508.06,508.06,507.94,507.95,700.0
2014-10-13 14:35:00,508.1,508.37,507.75,507.75,3800.0,508.1,508.37,507.75,507.75,3800.0
2014-10-13 14:40:00,507.5,507.57,507.12,507.57,1300.0,507.5,507.57,507.12,507.57,1300.0
2014-10-13 14:45:00,507.43,507.5,507.33,507.33,700.0,507.43,507.5,507.33,507.33,700.0
2014-10-13 14:50:00,507.6,507.95,507.47,507.47,2600.0,507.6,507.95,507.47,507.47,2600.0
2014-10-13 14:55:00,507.5,507.67,506.82,506.83,1600.0,507.5,507.67,506.82,506.83,1600.0
2014-10-13 15:00:00,506.7,506.73,506.17,506.17,1400.0,506.7,506.73,506.17,506.17,1400.0
2014-10-13 15:05:00,506.18,506.9,506.0,506.0,3200.0,506.18,506.9,506.0,506.0,3200.0
2014-10-13 15:10:00,505.89,506.56,505.88,506.43,1600.0,505.89,506.56,505.88,506.43,1600.0
2014-10-13 15:15:00,506.28,506.28,505.8,505.8,1500.0,506.28,506.28,505.8,505.8,1500.0
2014-10-13 15:20:00,505.62,506.12,505.19,505.32,3700.0,505.62,506.12,505.19,505.32,3700.0
2014-10-13 15:25:00,505.37,506.07,505.37,505.75,2100.0,505.37,506.07,505.37,505.75,2100.0
2014-10-13 15:30:00,505.42,505.44,503.38,504.81,8600.0,505.42,505.44,503.38,504.81,8600.0
2014-10-13 15:35:00,504.71,504.96,503.85,503.85,4100.0,504.71,504.96,503.85,503.85,4100.0
2014-10-13 15:40:00,503.9,504.95,503.5,503.8,4700.0,503.9,504.95,503.5,503.8,4700.0
2014-10-13 15:45:00,503.23,503.37,502.56,503.24,3000.0,503.23,503.37,502.56,503.24,3000.0
2014-10-13 15:50:00,502.85,503.02,501.51,501.93,16100.0,502.85,503.02,501.51,501.93,16100.0
2014-10-13 15:55:00,501.88,502.2,501.39,501.91,8700.0,501.88,502.2,501.39,501.91,8700.0
2014-10-14 09:30:00,505.97,505.97,503.98,505.17,2500.0,505.97,505.97,503.98,505.17,2500.0
2014-10-14 09:35:00,503.89,505.61,503.89,505.61,900.0,503.89,505.61,503.89,505.61,900.0
2014-10-14 09:40:00,505.49,506.24,505.42,505.44,900.0,505.49,506.24,505.42,505.44,900.0
2014-10-14 09:45:00,506.2,506.2,505.37,505.37,1000.0,506.2,506.2,505.37,505.37,1000.0
2014-10-14 09:50:00,504.2,504.53,503.9,504.53,1100.0,504.2,504.53,503.9,504.53,1100.0
2014-10-14 09:55:00,503.42,504.06,503.42,504.06,200.0,503.42,504.06,503.42,504.06,200.0
2014-10-14 10:00:00,503.49,504.11,503.49,504.11,700.0,503.49,504.11,503.49,504.11,700.0
2014-10-14 10:05:00,504.55,505.37,503.48,505.13,1400.0,504.55,505.37,503.48,505.13,1400.0
2014-10-14 10:10:00,505.63,505.63,504.93,504.93,300.0,505.63,505.63,504.93,504.93,300.0
2014-10-14 10:15:00,504.92,504.92,504.35,504.35,400.0,504.92,504.92,504.35,504.35,400.0
2014-10-14 10:20:00,504.45,505.34,504.12,504.52,1600.0,504.45,505.34,504.12,504.52,1600.0
2014-10-14 10:25:00,504.48,505.48,504.37,504.62,1400.0,504.48,505.48,504.37,504.62,1400.0
2014-10-14 10:30:00,504.58,505.52,504.52,504.66,1900.0,504.58,505.52,504.52,504.66,1900.0
2014-10-14 10:35:00,505.31,506.27,505.31,506.02,1500.0,505.31,506.27,505.31,506.02,1500.0
2014-10-14 10:40:00,506.1,506.19,506.1,506.15,300.0,506.1,506.19,506.1,506.15,300.0
2014-10-14 10:45:00,506.78,507.5,506.78,507.07,1300.0,506.78,507.5,506.78,507.07,1300.0
2014-10-14 10:50:00,508.05,508.51,507.77,508.51,600.0,508.05,508.51,507.77,508.51,600.0
2014-10-14 10:55:00,508.4,508.74,506.62,506.87,5000.0,508.4,508.74,506.62,506.87,5000.0
2014-10-14 11:00:00,506.34,506.91,506.15,506.46,2200.0,506.34,506.91,506.15,506.46,2200.0
2014-10-14 11:05:00,506.31,507.68,505.94,507.68,1000.0,506.31,507.68,505.94,507.68,1000.0
2014-10-14 11:10:00,507.93,507.93,507.93,507.93,100.0,507.93,507.93,507.93,507.93,100.0
2014-10-14 11:15:00,508.12,509.56,508.12,509.26,2500.0,508.12,509.56,508.12,509.26,2500.0
2014-10-14 11:20:00,509.44,509.71,509.44,509.69,500.0,509.44,509.71,509.44,509.69,500.0
2014-10-14 11:25:00,509.32,510.28,508.96,510.28,3500.0,509.32,510.28,508.96,510.28,3500.0
2014-10-14 11:30:00,510.59,510.65,510.1,510.46,3000.0,510.59,510.65,510.1,510.46,3000.0
2014-10-14 11:35:00,510.73,511.15,510.73,511.15,700.0,510.73,511.15,510.73,511.15,700.0
2014-10-14 11:40:00,511.26,511.82,511.26,511.73,1600.0,511.26,511.82,511.26,511.73,1600.0
2014-10-14 11:45:00,511.44,512.11,511.11,511.8,2500.0,511.44,512.11,511.11,511.8,2500.0
2014-10-14 11:50:00,511.89,512.23,511.76,512.23,800.0,511.89,512.23,511.76,512.23,800.0
2014-10-14 11:55:00,511.87,511.91,511.21,511.42,1000.0,511.87,511.91,511.21,511.42,1000.0
2014-10-14 12:00:00,511.02,511.68,510.71,511.58,1000.0,511.02,511.68,510.71,511.58,1000.0
2014-10-14 12:05:00,511.51,512.27,511.51,512.27,800.0,511.51,512.27,511.51,512.27,800.0
2014-10-14 12:10:00,511.74,512.37,511.16,511.16,1500.0,511.74,512.37,511.16,511.16,1500.0
2014-10-14 12:15:00,511.43,511.44,510.33,510.33,800.0,511.43,511.44,510.33,510.33,800.0
2014-10-14 12:20:00,511.0,511.0,509.91,509.91,800.0,511.0,511.0,509.91,509.91,800.0
2014-10-14 12:25:00,510.26,510.52,509.91,510.52,700.0,510.26,510.52,509.91,510.52,700.0
2014-10-14 12:30:00,510.0,510.0,509.27,509.27,200.0,510.0,510.0,509.27,509.27,200.0
2014-10-14 12:35:00,509.27,510.0,509.27,510.0,7100.0,509.27,510.0,509.27,510.0,7100.0
2014-10-14 12:40:00,509.95,511.26,509.95,511.13,2300.0,509.95,511.26,509.95,511.13,2300.0
2014-10-14 12:45:00,511.23,511.23,510.74,511.04,1000.0,511.23,511.23,510.74,511.04,1000.0
2014-10-14 12:50:00,511.08,511.58,510.34,510.95,500.0,511.08,511.58,510.34,510.95,500.0
2014-10-14 12:55:00,510.71,510.71,510.41,510.69,700.0,510.71,510.71,510.41,510.69,700.0
2014-10-14 13:00:00,510.4,510.4,510.09,510.11,300.0,510.4,510.4,510.09,510.11,300.0
2014-10-14 13:05:00,509.95,511.22,509.94,510.53,2000.0,509.95,511.22,509.94,510.53,2000.0
2014-10-14 13:10:00,511.33,511.52,511.24,511.52,400.0,511.33,511.52,511.24,511.52,400.0
2014-10-14 13:15:00,511.78,511.8,511.24,511.75,600.0,511.78,511.8,511.24,511.75,600.0
2014-10-14 13:20:00,511.58,511.61,510.28,510.28,1400.0,511.58,511.61,510.28,510.28,1400.0
2014-10-14 13:25:00,510.39,511.41,510.39,511.41,1000.0,510.39,511.41,510.39,511.41,1000.0
2014-10-14 13:30:00,511.15,511.49,510.52,511.26,2200.0,511.15,511.49,510.52,511.26,2200.0
2014-10-14 13:35:00,511.1,511.17,510.52,510.78,1700.0,511.1,511.17,510.52,510.78,1700.0
2014-10-14 13:40:00,510.72,510.72,509.99,510.0,900.0,510.72,510.72,509.99,510.0,900.0
2014-10-14 13:45:00,510.22,510.22,509.38,509.38,400.0,510.22,510.22,509.38,509.38,400.0
2014-10-14 13:50:00,509.67,509.67,509.67,509.67,100.0,509.67,509.67,509.67,509.67,100.0
2014-10-14 13:55:00,509.72,510.36,509.41,509.85,1700.0,509.72,510.36,509.41,509.85,1700.0
2014-10-14 14:00:00,510.1,510.28,510.1,510.28,300.0,510.1,510.28,510.1,510.28,300.0
2014-10-14 14:05:00,510.21,510.62,509.32,509.66,2500.0,510.21,510.62,509.32,509.66,2500.0
2014-10-14 14:10:00,509.64,510.83,509.26,510.83,1200.0,509.64,510.83,509.26,510.83,1200.0
2014-10-14 14:15:00,510.86,510.86,509.83,509.91,500.0,510.86,510.86,509.83,509.91,500.0
2014-10-14 14:20:00,509.51,509.97,509.13,509.13,400.0,509.51,509.97,509.13,509.13,400.0
2014-10-14 14:25:00,509.02,509.02,508.02,508.47,800.0,509.02,509.02,508.02,508.47,800.0
2014-10-14 14:30:00,508.69,509.41,508.69,508.82,1700.0,508.69,509.41,508.69,508.82,1700.0
2014-10-14 14:35:00,508.35,508.92,508.03,508.75,1400.0,508.35,508.92,508.03,508.75,1400.0
2014-10-14 14:40:00,509.07,509.81,508.67,509.51,1300.0,509.07,509.81,508.67,509.51,1300.0
2014-10-14 14:45:00,509.86,509.86,508.97,509.44,1300.0,509.86,509.86,508.97,509.44,1300.0
2014-10-14 14:50:00,509.53,509.53,508.06,508.06,500.0,509.53,509.53,508.06,508.06,500.0
2014-10-14 14:55:00,507.8,508.57,507.8,508.57,800.0,507.8,508.57,507.8,508.57,800.0
2014-10-14 15:00:00,508.23,508.58,507.53,507.53,1000.0,508.23,508.58,507.53,507.53,1000.0
2014-10-14 15:05:00,507.5,507.5,506.24,506.61,1900.0,507.5,507.5,506.24,506.61,1900.0
2014-10-14 15:10:00,506.59,507.59,506.59,507.15,1600.0,506.59,507.59,506.59,507.15,1600.0
2014-10-14 15:15:00,507.32,507.33,506.79,506.79,1400.0,507.32,507.33,506.79,506.79,1400.0
2014-10-14 15:20:00,506.42,506.44,505.46,505.77,2800.0,506.42,506.44,505.46,505.77,2800.0
2014-10-14 15:25:00,505.91,506.53,505.81,506.5,1400.0,505.91,506.53,505.81,506.5,1400.0
2014-10-14 15:30:00,506.75,507.06,506.03,506.2,1800.0,506.75,507.06,506.03,506.2,1800.0
2014-10-14 15:35:00,505.47,507.66,505.47,507.66,2300.0,505.47,507.66,505.47,507.66,2300.0
2014-10-14 15:40:00,507.72,508.59,507.54,507.92,2200.0,507.72,508.59,507.54,507.92,2200.0
2014-10-14 15:45:00,507.55,507.82,506.7,507.08,5000.0,507.55,507.82,506.7,507.08,5000.0
2014-10-14 15:50:00,507.31,507.39,507.09,507.12,3300.0,507.31,507.39,507.09,507.12,3300.0
2014-10-14 15:55:00,506.83,506.85,505.74,506.56,13000.0,506.83,506.85,505.74,506.56,13000.0
2014-10-15 09:30:00,500.5,502.99,500.5,500.52,2400.0,500.5,502.99,500.5,500.52,2400.0
2014-10-15 09:35:00,500.26,500.26,491.93,492.13,31700.0,500.26,500.26,491.93,492.13,31700.0
2014-10-15 09:40:00,493.04,498.31,492.06,496.18,2000.0,493.04,498.31,492.06,496.18,2000.0
2014-10-15 09:45:00,496.17,498.13,496.12,496.12,2600.0,496.17,498.13,496.12,496.12,2600.0
2014-10-15 09:50:00,497.04,498.99,497.04,498.85,3400.0,497.04,498.99,497.04,498.85,3400.0
2014-10-15 09:55:00,498.83,499.84,498.07,499.84,1300.0,498.83,499.84,498.07,499.84,1300.0
2014-10-15 10:00:00,499.1,501.79,499.1,499.89,3400.0,499.1,501.79,499.1,499.89,3400.0
2014-10-15 10:05:00,499.57,500.23,499.1,500.23,900.0,499.57,500.23,499.1,500.23,900.0
2014-10-15 10:10:00,499.86,501.84,498.85,501.0,5300.0,499.86,501.84,498.85,501.0,5300.0
2014-10-15 10:15:00,500.59,500.66,499.66,500.58,2300.0,500.59,500.66,499.66,500.58,2300.0
2014-10-15 10:20:00,500.96,501.35,500.27,501.35,1300.0,500.96,501.35,500.27,501.35,1300.0
2014-10-15 10:25:00,501.31,501.31,500.2,500.73,1700.0,501.31,501.31,500.2,500.73,1700.0
2014-10-15 10:30:00,500.37,500.92,499.28,500.34,1800.0,500.37,500.92,499.28,500.34,1800.0
2014-10-15 10:35:00,500.01,500.68,500.01,500.65,2400.0,500.01,500.68,500.01,500.65,2400.0
2014-10-15 10:40:00,500.79,500.9,499.81,500.35,2100.0,500.79,500.9,499.81,500.35,2100.0
2014-10-15 10:45:00,499.77,499.77,499.18,499.68,1000.0,499.77,499.77,499.18,499.68,1000.0
2014-10-15 10:50:00,500.14,500.26,499.78,500.11,700.0,500.14,500.26,499.78,500.11,700.0
2014-10-15 10:55:00,500.07,501.07,499.94,501.07,1400.0,500.07,501.07,499.94,501.07,1400.0
2014-10-15 11:00:00,501.0,501.0,499.1,499.97,1800.0,501.0,501.0,499.1,499.97,1800.0
2014-10-15 11:05:00,500.55,501.08,499.84,501.08,900.0,500.55,501.08,499.84,501.08,900.0
2014-10-15 11:10:00,501.41,501.46,499.03,499.03,4500.0,501.41,501.46,499.03,499.03,4500.0
2014-10-15 11:15:00,498.86,499.16,497.93,498.59,3800.0,498.86,499.16,497.93,498.59,3800.0
2014-10-15 11:20:00,498.61,499.01,497.99,497.99,3400.0,498.61,499.01,497.99,497.99,3400.0
2014-10-15 11:25:00,498.58,499.15,497.25,497.95,11500.0,498.58,499.15,497.25,497.95,11500.0
2014-10-15 11:30:00,498.61,499.5,497.99,497.99,2200.0,498.61,499.5,497.99,497.99,2200.0
2014-10-15 11:35:00,497.66,498.74,497.59,498.74,1300.0,497.66,498.74,497.59,498.74,1300.0
2014-10-15 11:40:00,498.45,498.67,497.78,497.78,1300.0,498.45,498.67,497.78,497.78,1300.0
2014-10-15 11:45:00,497.62,497.92,497.15,497.2,1600.0,497.62,497.92,497.15,497.2,1600.0
2014-10-15 11:50:00,496.37,497.61,496.08,497.61,2700.0,496.37,497.61,496.08,497.61,2700.0
2014-10-15 11:55:00,497.6,498.5,497.6,498.5,1100.0,497.6,498.5,497.6,498.5,1100.0
2014-10-15 12:00:00,498.3,498.48,497.3,497.69,4000.0,498.3,498.48,497.3,497.69,4000.0
2014-10-15 12:05:00,498.63,498.63,497.42,497.42,1200.0,498.63,498.63,497.42,497.42,1200.0
2014-10-15 12:10:00,497.43,498.02,496.89,496.89,2000.0,497.43,498.02,496.89,496.89,2000.0
2014-10-15 12:15:00,496.85,496.93,496.24,496.24,900.0,496.85,496.93,496.24,496.24,900.0
2014-10-15 12:20:00,496.78,497.64,496.56,497.64,2800.0,496.78,497.64,496.56,497.64,2800.0
2014-10-15 12:25:00,497.55,497.55,497.0,497.43,500.0,497.55,497.55,497.0,497.43,500.0
2014-10-15 12:30:00,497.57,497.68,497.53,497.65,1400.0,497.57,497.68,497.53,497.65,1400.0
2014-10-15 12:35:00,497.16,497.83,497.03,497.53,2700.0,497.16,497.83,497.03,497.53,2700.0
2014-10-15 12:40:00,497.25,497.59,496.95,497.31,6500.0,497.25,497.59,496.95,497.31,6500.0
2014-10-15 12:45:00,497.34,497.95,497.34,497.95,3300.0,497.34,497.95,497.34,497.95,3300.0
2014-10-15 12:50:00,497.76,497.76,497.28,497.59,2100.0,497.76,497.76,497.28,497.59,2100.0
2014-10-15 12:55:00,497.91,498.0,497.0,497.25,3900.0,497.91,498.0,497.0,497.25,3900.0
2014-10-15 13:00:00,497.25,498.12,497.02,498.0,1700.0,497.25,498.12,497.02,498.0,1700.0
2014-10-15 13:05:00,497.93,498.43,497.48,498.34,2900.0,497.93,498.43,497.48,498.34,2900.0
2014-10-15 13:10:00,498.3,498.35,497.3,497.3,2600.0,498.3,498.35,497.3,497.3,2600.0
2014-10-15 13:15:00,497.48,497.48,496.79,497.32,5800.0,497.48,497.48,496.79,497.32,5800.0
2014-10-15 13:20:00,497.21,497.27,496.22,496.83,5100.0,497.21,497.27,496.22,496.83,5100.0
2014-10-15 13:25:00,496.11,496.44,495.8,495.88,5000.0,496.11,496.44,495.8,495.88,5000.0
2014-10-15 13:30:00,496.65,497.09,496.65,497.09,600.0,496.65,497.09,496.65,497.09,600.0
2014-10-15 13:35:00,497.03,497.23,495.87,496.84,2400.0,497.03,497.23,495.87,496.84,2400.0
2014-10-15 13:40:00,496.84,497.39,496.84,497.15,1800.0,496.84,497.39,496.84,497.15,1800.0
2014-10-15 13:45:00,497.46,498.22,497.01,498.22,2200.0,497.46,498.22,497.01,498.22,2200.0
2014-10-15 13:50:00,498.63,498.63,498.47,498.63,1000.0,498.63,498.63,498.47,498.63,1000.0
2014-10-15 13:55:00,498.1,498.25,497.64,497.99,2300.0,498.1,498.25,497.64,497.99,2300.0
2014-10-15 14:00:00,497.44,497.47,496.25,496.25,1400.0,497.44,497.47,496.25,496.25,1400.0
2014-10-15 14:05:00,496.58,497.56,496.25,497.56,2500.0,496.58,497.56,496.25,497.56,2500.0
2014-10-15 14:10:00,497.46,497.89,497.36,497.36,1500.0,497.46,497.89,497.36,497.36,1500.0
2014-10-15 14:15:00,497.64,498.85,497.64,498.7,1100.0,497.64,498.85,497.64,498.7,1100.0
2014-10-15 14:20:00,498.98,499.0,498.1,498.81,2400.0,498.98,499.0,498.1,498.81,2400.0
2014-10-15 14:25:00,498.91,498.94,497.72,498.94,2900.0,498.91,498.94,497.72,498.94,2900.0
2014-10-15 14:30:00,499.11,499.62,498.8,499.53,2100.0,499.11,499.62,498.8,499.53,2100.0
2014-10-15 14:35:00,499.89,500.88,499.89,500.31,2700.0,499.89,500.88,499.89,500.31,2700.0
2014-10-15 14:40:00,500.75,500.92,500.18,500.31,1500.0,500.75,500.92,500.18,500.31,1500.0
2014-10-15 14:45:00,500.43,501.45,500.38,501.44,6500.0,500.43,501.45,500.38,501.44,6500.0
2014-10-15 14:50:00,501.82,503.03,501.82,502.77,2600.0,501.82,503.03,501.82,502.77,2600.0
2014-10-15 14:55:00,503.42,503.73,502.52,503.73,3900.0,503.42,503.73,502.52,503.73,3900.0
2014-10-15 15:00:00,503.48,503.78,503.06,503.28,2000.0,503.48,503.78,503.06,503.28,2000.0
2014-10-15 15:05:00,503.11,504.64,503.11,503.95,2700.0,503.11,504.64,503.11,503.95,2700.0
2014-10-15 15:10:00,504.02,505.82,504.02,504.74,4300.0,504.02,505.82,504.02,504.74,4300.0
2014-10-15 15:15:00,503.82,504.14,501.92,502.27,3200.0,503.82,504.14,501.92,502.27,3200.0
2014-10-15 15:20:00,502.78,503.09,502.23,502.44,3100.0,502.78,503.09,502.23,502.44,3100.0
2014-10-15 15:25:00,502.91,505.7,502.91,505.37,3700.0,502.91,505.7,502.91,505.37,3700.0
2014-10-15 15:30:00,505.2,506.58,505.2,505.68,6000.0,505.2,506.58,505.2,505.68,6000.0
2014-10-15 15:35:00,506.11,508.25,505.68,507.87,5000.0,506.11,508.25,505.68,507.87,5000.0
2014-10-15 15:40:00,508.21,508.67,507.22,508.3,4900.0,508.21,508.67,507.22,508.3,4900.0
2014-10-15 15:45:00,507.91,508.43,505.42,505.47,5000.0,507.91,508.43,505.42,505.47,5000.0
2014-10-15 15:50:00,506.01,507.23,505.73,507.23,9500.0,506.01,507.23,505.73,507.23,9500.0
2014-10-15 15:55:00,506.98,507.01,505.82,506.08,11000.0,506.98,507.01,505.82,506.08,11000.0
2014-10-16 09:30:00,501.66,501.87,499.48,499.48,2300.0,501.66,501.87,499.48,499.48,2300.0
2014-10-16 09:35:00,502.46,504.0,502.46,503.29,900.0,502.46,504.0,502.46,503.29,900.0
2014-10-16 09:40:00,504.69,504.69,503.26,503.26,300.0,504.69,504.69,503.26,503.26,300.0
2014-10-16 09:45:00,503.26,503.79,501.02,503.79,700.0,503.26,503.79,501.02,503.79,700.0
2014-10-16 09:50:00,503.6,504.71,502.7,503.99,900.0,503.6,504.71,502.7,503.99,900.0
2014-10-16 09:55:00,502.54,503.29,501.83,501.83,800.0,502.54,503.29,501.83,501.83,800.0
2014-10-16 10:00:00,501.97,503.58,500.98,502.04,1600.0,501.97,503.58,500.98,502.04,1600.0
2014-10-16 10:05:00,502.01,502.47,501.11,502.15,2500.0,502.01,502.47,501.11,502.15,2500.0
2014-10-16 10:10:00,502.22,502.57,501.27,501.56,2800.0,502.22,502.57,501.27,501.56,2800.0
2014-10-16 10:15:00,501.54,501.54,500.29,500.97,900.0,501.54,501.54,500.29,500.97,900.0
2014-10-16 10:20:00,501.54,505.19,501.54,504.91,1400.0,501.54,505.19,501.54,504.91,1400.0
2014-10-16 10:25:00,503.62,503.81,503.21,503.81,400.0,503.62,503.81,503.21,503.81,400.0
2014-10-16 10:30:00,502.65,506.22,502.32,505.99,1500.0,502.65,506.22,502.32,505.99,1500.0
2014-10-16 10:35:00,505.19,505.96,504.61,504.92,1900.0,505.19,505.96,504.61,504.92,1900.0
2014-10-16 10:40:00,504.92,506.6,504.35,506.03,2200.0,504.92,506.6,504.35,506.03,2200.0
2014-10-16 10:45:00,505.35,507.0,505.35,506.93,1000.0,505.35,507.0,505.35,506.93,1000.0
2014-10-16 10:50:00,506.43,507.98,506.43,507.67,800.0,506.43,507.98,506.43,507.67,800.0
2014-10-16 10:55:00,507.65,507.74,506.5,507.74,1700.0,507.65,507.74,506.5,507.74,1700.0
2014-10-16 11:00:00,507.5,507.6,505.33,506.76,2600.0,507.5,507.6,505.33,506.76,2600.0
2014-10-16 11:05:00,506.12,506.61,505.58,505.58,1400.0,506.12,506.61,505.58,505.58,1400.0
2014-10-16 11:10:00,506.54,507.72,506.13,507.06,2000.0,506.54,507.72,506.13,507.06,2000.0
2014-10-16 11:15:00,506.62,507.65,506.62,506.9,1300.0,506.62,507.65,506.62,506.9,1300.0
2014-10-16 11:20:00,506.93,507.73,506.66,506.67,2200.0,506.93,507.73,506.66,506.67,2200.0
2014-10-16 11:25:00,506.64,506.81,505.77,505.77,2500.0,506.64,506.81,505.77,505.77,2500.0
2014-10-16 11:30:00,506.61,506.73,505.84,506.13,1500.0,506.61,506.73,505.84,506.13,1500.0
2014-10-16 11:35:00,505.51,505.51,504.43,504.43,700.0,505.51,505.51,504.43,504.43,700.0
2014-10-16 11:40:00,504.85,505.3,504.75,504.77,2900.0,504.85,505.3,504.75,504.77,2900.0
2014-10-16 11:45:00,504.95,504.95,503.48,503.77,1700.0,504.95,504.95,503.48,503.77,1700.0
2014-10-16 11:50:00,503.43,503.73,502.21,502.38,2000.0,503.43,503.73,502.21,502.38,2000.0
2014-10-16 11:55:00,501.9,502.72,501.37,502.12,3500.0,501.9,502.72,501.37,502.12,3500.0
2014-10-16 12:00:00,501.43,502.11,500.76,501.41,13000.0,501.43,502.11,500.76,501.41,13000.0
2014-10-16 12:05:00,502.13,503.05,502.13,502.89,1600.0,502.13,503.05,502.13,502.89,1600.0
2014-10-16 12:10:00,502.91,503.44,502.84,503.44,1600.0,502.91,503.44,502.84,503.44,1600.0
2014-10-16 12:15:00,503.42,504.23,502.85,504.23,1600.0,503.42,504.23,502.85,504.23,1600.0
2014-10-16 12:20:00,504.86,505.09,504.16,504.16,1500.0,504.86,505.09,504.16,504.16,1500.0
2014-10-16 12:25:00,504.19,504.27,502.57,504.05,500.0,504.19,504.27,502.57,504.05,500.0
2014-10-16 12:30:00,504.36,504.37,503.47,503.85,2400.0,504.36,504.37,503.47,503.85,2400.0
2014-10-16 12:35:00,503.78,503.95,502.6,503.38,2300.0,503.78,503.95,502.6,503.38,2300.0
2014-10-16 12:40:00,503.21,504.24,503.21,503.46,800.0,503.21,504.24,503.21,503.46,800.0
2014-10-16 12:45:00,504.29,504.29,503.51,503.92,700.0,504.29,504.29,503.51,503.92,700.0
2014-10-16 12:50:00,504.04,504.91,504.04,504.2,2200.0,504.04,504.91,504.04,504.2,2200.0
2014-10-16 12:55:00,504.03,504.79,504.03,504.79,400.0,504.03,504.79,504.03,504.79,400.0
2014-10-16 13:00:00,504.54,505.35,504.54,505.26,1000.0,504.54,505.35,504.54,505.26,1000.0
2014-10-16 13:05:00,505.66,505.74,505.0,505.26,700.0,505.66,505.74,505.0,505.26,700.0
2014-10-16 13:10:00,504.74,505.72,504.74,505.13,1900.0,504.74,505.72,504.74,505.13,1900.0
2014-10-16 13:15:00,505.18,505.48,504.88,504.88,500.0,505.18,505.48,504.88,504.88,500.0
2014-10-16 13:20:00,504.88,506.0,504.57,505.54,1600.0,504.88,506.0,504.57,505.54,1600.0
2014-10-16 13:25:00,505.82,505.82,505.44,505.46,500.0,505.82,505.82,505.44,505.46,500.0
2014-10-16 13:30:00,505.23,505.7,504.91,505.64,1600.0,505.23,505.7,504.91,505.64,1600.0
2014-10-16 13:35:00,505.91,506.08,505.04,505.58,3000.0,505.91,506.08,505.04,505.58,3000.0
2014-10-16 13:40:00,505.59,506.79,505.58,506.31,2100.0,505.59,506.79,505.58,506.31,2100.0
2014-10-16 13:45:00,506.6,506.78,505.38,506.1,4000.0,506.6,506.78,505.38,506.1,4000.0
2014-10-16 13:50:00,505.73,505.84,504.45,504.45,400.0,505.73,505.84,504.45,504.45,400.0
2014-10-16 13:55:00,505.0,505.0,503.43,503.43,1100.0,505.0,505.0,503.43,503.43,1100.0
2014-10-16 14:00:00,503.39,504.31,503.35,504.31,2300.0,503.39,504.31,503.35,504.31,2300.0
2014-10-16 14:05:00,504.74,504.96,504.43,504.43,1200.0,504.74,504.96,504.43,504.43,1200.0
2014-10-16 14:10:00,504.69,504.69,504.13,504.46,500.0,504.69,504.69,504.13,504.46,500.0
2014-10-16 14:15:00,503.53,504.17,503.25,503.25,900.0,503.53,504.17,503.25,503.25,900.0
2014-10-16 14:20:00,503.94,503.94,503.0,503.71,2400.0,503.94,503.94,503.0,503.71,2400.0
2014-10-16 14:25:00,503.71,504.38,503.5,504.38,3600.0,503.71,504.38,503.5,504.38,3600.0
2014-10-16 14:30:00,504.0,504.75,503.6,504.58,2200.0,504.0,504.75,503.6,504.58,2200.0
2014-10-16 14:35:00,504.52,504.81,503.74,504.61,1100.0,504.52,504.81,503.74,504.61,1100.0
2014-10-16 14:40:00,504.58,504.58,503.7,504.0,2200.0,504.58,504.58,503.7,504.0,2200.0
2014-10-16 14:45:00,504.07,504.22,503.12,503.12,2400.0,504.07,504.22,503.12,503.12,2400.0
2014-10-16 14:50:00,503.37,503.37,502.72,503.25,800.0,503.37,503.37,502.72,503.25,800.0
2014-10-16 14:55:00,503.02,503.71,503.02,503.47,2000.0,503.02,503.71,503.02,503.47,2000.0
2014-10-16 15:00:00,503.33,503.77,502.34,502.34,4300.0,503.33,503.77,502.34,502.34,4300.0
2014-10-16 15:05:00,502.96,503.17,502.09,502.69,3200.0,502.96,503.17,502.09,502.69,3200.0
2014-10-16 15:10:00,503.18,504.0,502.86,503.93,2700.0,503.18,504.0,502.86,503.93,2700.0
2014-10-16 15:15:00,504.25,505.36,503.71,504.88,6300.0,504.25,505.36,503.71,504.88,6300.0
2014-10-16 15:20:00,505.09,505.39,504.74,505.11,1400.0,505.09,505.39,504.74,505.11,1400.0
2014-10-16 15:25:00,505.11,505.31,504.68,505.29,1900.0,505.11,505.31,504.68,505.29,1900.0
2014-10-16 15:30:00,504.98,505.17,504.65,504.92,2200.0,504.98,505.17,504.65,504.92,2200.0
2014-10-16 15:35:00,505.34,505.43,503.92,503.92,3700.0,505.34,505.43,503.92,503.92,3700.0
2014-10-16 15:40:00,503.79,505.0,503.79,504.35,2500.0,503.79,505.0,503.79,504.35,2500.0
2014-10-16 15:45:00,504.96,506.05,504.9,505.41,6900.0,504.96,506.05,504.9,505.41,6900.0
2014-10-16 15:50:00,505.57,505.98,504.92,505.12,3800.0,505.57,505.98,504.92,505.12,3800.0
2014-10-16 15:55:00,505.4,505.6,503.93,504.54,9400.0,505.4,505.6,503.93,504.54,9400.0
2014-10-17 09:30:00,506.66,506.83,506.01,506.83,9300.0,506.66,506.83,506.01,506.83,9300.0
2014-10-17 09:35:00,506.79,507.6,506.08,506.91,1300.0,506.79,507.6,506.08,506.91,1300.0
2014-10-17 09:40:00,507.37,507.37,506.76,507.32,3100.0,507.37,507.37,506.76,507.32,3100.0
2014-10-17 09:45:00,507.31,507.41,506.35,507.41,1900.0,507.31,507.41,506.35,507.41,1900.0
2014-10-17 09:50:00,507.39,507.39,507.01,507.34,800.0,507.39,507.39,507.01,507.34,800.0
2014-10-17 09:55:00,507.34,507.39,506.44,506.96,4100.0,507.34,507.39,506.44,506.96,4100.0
2014-10-17 10:00:00,506.67,507.61,506.33,507.61,3000.0,506.67,507.61,506.33,507.61,3000.0
2014-10-17 10:05:00,506.8,507.32,506.73,506.73,500.0,506.8,507.32,506.73,506.73,500.0
2014-10-17 10:10:00,507.0,507.55,506.86,507.48,1600.0,507.0,507.55,506.86,507.48,1600.0
2014-10-17 10:15:00,506.89,508.15,506.89,508.11,3000.0,506.89,508.15,506.89,508.11,3000.0
2014-10-17 10:20:00,508.19,508.84,508.07,508.84,1600.0,508.19,508.84,508.07,508.84,1600.0
2014-10-17 10:25:00,508.39,508.7,508.04,508.6,1700.0,508.39,508.7,508.04,508.6,1700.0
2014-10-17 10:30:00,508.39,508.39,507.97,507.99,500.0,508.39,508.39,507.97,507.99,500.0
2014-10-17 10:35:00,507.93,508.01,506.97,506.97,3200.0,507.93,508.01,506.97,506.97,3200.0
2014-10-17 10:40:00,506.84,507.47,506.76,506.79,1500.0,506.84,507.47,506.76,506.79,1500.0
2014-10-17 10:45:00,506.65,506.65,505.67,505.67,900.0,506.65,506.65,505.67,505.67,900.0
2014-10-17 10:50:00,505.48,506.43,505.48,506.43,2800.0,505.48,506.43,505.48,506.43,2800.0
2014-10-17 10:55:00,506.39,506.85,505.35,505.35,1100.0,506.39,506.85,505.35,505.35,1100.0
2014-10-17 11:00:00,505.31,505.65,504.78,505.36,2300.0,505.31,505.65,504.78,505.36,2300.0
2014-10-17 11:05:00,505.13,506.5,505.13,506.5,2000.0,505.13,506.5,505.13,506.5,2000.0
2014-10-17 11:10:00,505.9,506.5,505.71,505.71,1200.0,505.9,506.5,505.71,505.71,1200.0
2014-10-17 11:15:00,506.01,506.3,505.88,506.04,1800.0,506.01,506.3,505.88,506.04,1800.0
2014-10-17 11:20:00,506.03,506.41,505.24,505.24,1400.0,506.03,506.41,505.24,505.24,1400.0
2014-10-17 11:25:00,505.28,505.71,505.07,505.53,2300.0,505.28,505.71,505.07,505.53,2300.0
2014-10-17 11:30:00,505.4,505.4,505.16,505.16,200.0,505.4,505.4,505.16,505.16,200.0
2014-10-17 11:35:00,505.57,506.08,505.35,505.94,1500.0,505.57,506.08,505.35,505.94,1500.0
2014-10-17 11:40:00,505.88,505.88,505.55,505.55,700.0,505.88,505.88,505.55,505.55,700.0
2014-10-17 11:45:00,505.57,506.54,505.57,506.16,10400.0,505.57,506.54,505.57,506.16,10400.0
2014-10-17 11:50:00,506.2,506.7,506.09,506.27,1100.0,506.2,506.7,506.09,506.27,1100.0
2014-10-17 11:55:00,506.5,506.54,505.56,505.69,2200.0,506.5,506.54,505.56,505.69,2200.0
2014-10-17 12:00:00,505.93,506.66,505.9,506.45,2600.0,505.93,506.66,505.9,506.45,2600.0
2014-10-17 12:05:00,506.7,506.9,506.2,506.49,2100.0,506.7,506.9,506.2,506.49,2100.0
2014-10-17 12:10:00,506.21,506.21,505.93,506.06,800.0,506.21,506.21,505.93,506.06,800.0
2014-10-17 12:15:00,505.53,505.77,505.26,505.77,1200.0,505.53,505.77,505.26,505.77,1200.0
2014-10-17 12:20:00,505.65,505.65,505.49,505.63,1200.0,505.65,505.65,505.49,505.63,1200.0
2014-10-17 12:25:00,505.56,505.56,505.18,505.2,300.0,505.56,505.56,505.18,505.2,300.0
2014-10-17 12:30:00,505.6,505.81,505.59,505.59,1400.0,505.6,505.81,505.59,505.59,1400.0
2014-10-17 12:35:00,505.7,506.17,505.46,505.65,2400.0,505.7,506.17,505.46,505.65,2400.0
2014-10-17 12:40:00,505.6,505.6,505.0,505.0,500.0,505.6,505.6,505.0,505.0,500.0
2014-10-17 12:45:00,504.83,504.92,504.37,504.48,2700.0,504.83,504.92,504.37,504.48,2700.0
2014-10-17 12:50:00,504.37,504.61,504.23,504.61,600.0,504.37,504.61,504.23,504.61,600.0
2014-10-17 12:55:00,504.3,505.62,504.3,505.62,2600.0,504.3,505.62,504.3,505.62,2600.0
2014-10-17 13:00:00,505.1,506.06,505.1,506.06,2000.0,505.1,506.06,505.1,506.06,2000.0
2014-10-17 13:05:00,505.38,505.38,504.83,505.18,2100.0,505.38,505.38,504.83,505.18,2100.0
2014-10-17 13:10:00,504.78,505.02,504.61,504.64,1000.0,504.78,505.02,504.61,504.64,1000.0
2014-10-17 13:15:00,504.8,505.41,504.5,505.26,2700.0,504.8,505.41,504.5,505.26,2700.0
2014-10-17 13:20:00,505.27,505.27,505.02,505.02,800.0,505.27,505.27,505.02,505.02,800.0
2014-10-17 13:25:00,505.04,505.14,504.68,504.68,3100.0,505.04,505.14,504.68,504.68,3100.0
2014-10-17 13:30:00,504.68,505.13,504.04,504.48,2100.0,504.68,505.13,504.04,504.48,2100.0
2014-10-17 13:35:00,504.77,505.14,504.54,504.84,600.0,504.77,505.14,504.54,504.84,600.0
2014-10-17 13:40:00,504.51,504.66,504.3,504.46,3100.0,504.51,504.66,504.3,504.46,3100.0
2014-10-17 13:45:00,504.5,504.5,503.44,503.44,1900.0,504.5,504.5,503.44,503.44,1900.0
2014-10-17 13:50:00,503.89,504.08,503.25,503.75,3200.0,503.89,504.08,503.25,503.75,3200.0
2014-10-17 13:55:00,503.92,504.02,503.38,503.72,4500.0,503.92,504.02,503.38,503.72,4500.0
2014-10-17 14:00:00,503.37,503.56,503.17,503.31,2900.0,503.37,503.56,503.17,503.31,2900.0
2014-10-17 14:05:00,503.32,503.78,503.32,503.58,9000.0,503.32,503.78,503.32,503.58,9000.0
2014-10-17 14:10:00,503.12,504.41,503.12,504.1,1800.0,503.12,504.41,503.12,504.1,1800.0
2014-10-17 14:15:00,504.41,504.6,504.22,504.32,500.0,504.41,504.6,504.22,504.32,500.0
2014-10-17 14:20:00,504.37,505.68,504.14,505.68,2100.0,504.37,505.68,504.14,505.68,2100.0
2014-10-17 14:25:00,505.58,506.84,505.58,506.84,3700.0,505.58,506.84,505.58,506.84,3700.0
2014-10-17 14:30:00,506.72,507.74,506.41,507.25,1700.0,506.72,507.74,506.41,507.25,1700.0
2014-10-17 14:35:00,507.24,508.0,506.4,508.0,3800.0,507.24,508.0,506.4,508.0,3800.0
2014-10-17 14:40:00,507.54,508.64,506.8,508.53,2500.0,507.54,508.64,506.8,508.53,2500.0
2014-10-17 14:45:00,509.0,509.29,507.21,508.23,2700.0,509.0,509.29,507.21,508.23,2700.0
2014-10-17 14:50:00,508.01,508.4,507.92,508.4,1500.0,508.01,508.4,507.92,508.4,1500.0
2014-10-17 14:55:00,508.28,508.42,508.12,508.42,2000.0,508.28,508.42,508.12,508.42,2000.0
2014-10-17 15:00:00,508.52,508.73,506.81,506.97,7000.0,508.52,508.73,506.81,506.97,7000.0
2014-10-17 15:05:00,506.92,507.55,506.79,507.47,5900.0,506.92,507.55,506.79,507.47,5900.0
2014-10-17 15:10:00,507.46,508.46,506.52,508.46,4500.0,507.46,508.46,506.52,508.46,4500.0
2014-10-17 15:15:00,508.53,508.53,507.6,507.71,500.0,508.53,508.53,507.6,507.71,500.0
2014-10-17 15:20:00,508.14,508.52,507.99,508.17,1100.0,508.14,508.52,507.99,508.17,1100.0
2014-10-17 15:25:00,508.28,508.43,507.71,508.06,3600.0,508.28,508.43,507.71,508.06,3600.0
2014-10-17 15:30:00,508.23,509.34,508.23,508.47,3500.0,508.23,509.34,508.23,508.47,3500.0
2014-10-17 15:35:00,508.39,508.9,508.19,508.22,1600.0,508.39,508.9,508.19,508.22,1600.0
2014-10-17 15:40:00,508.64,509.79,508.24,509.26,3600.0,508.64,509.79,508.24,509.26,3600.0
2014-10-17 15:45:00,509.28,509.78,509.01,509.04,4600.0,509.28,509.78,509.01,509.04,4600.0
2014-10-17 15:50:00,508.77,508.77,507.88,508.13,2500.0,508.77,508.77,507.88,508.13,2500.0
2014-10-17 15:55:00,508.34,508.72,507.59,507.6,11400.0,508.34,508.72,507.59,507.6,11400.0
2014-10-20 09:30:00,508.49,510.0,508.49,508.94,1400.0,508.49,510.0,508.49,508.94,1400.0
2014-10-20 09:35:00,509.99,511.69,509.02,511.69,1500.0,509.99,511.69,509.02,511.69,1500.0
2014-10-20 09:40:00,513.36,513.36,511.37,511.37,700.0,513.36,513.36,511.37,511.37,700.0
2014-10-20 09:45:00,511.23,511.34,509.22,509.25,1400.0,511.23,511.34,509.22,509.25,1400.0
2014-10-20 09:50:00,509.5,510.27,508.82,508.82,800.0,509.5,510.27,508.82,508.82,800.0
2014-10-20 09:55:00,508.78,510.5,508.75,510.42,2300.0,508.78,510.5,508.75,510.42,2300.0
2014-10-20 10:00:00,510.14,510.93,510.14,510.78,1100.0,510.14,510.93,510.14,510.78,1100.0
2014-10-20 10:05:00,510.82,510.82,509.36,509.36,700.0,510.82,510.82,509.36,509.36,700.0
2014-10-20 10:10:00,509.23,509.6,509.23,509.6,300.0,509.23,509.6,509.23,509.6,300.0
2014-10-20 10:15:00,509.59,509.6,509.25,509.26,1100.0,509.59,509.6,509.25,509.26,1100.0
2014-10-20 10:20:00,509.64,511.0,509.64,511.0,2800.0,509.64,511.0,509.64,511.0,2800.0
2014-10-20 10:25:00,511.25,511.32,511.25,511.32,400.0,511.25,511.32,511.25,511.32,400.0
2014-10-20 10:30:00,510.59,511.09,510.4,510.4,1100.0,510.59,511.09,510.4,510.4,1100.0
2014-10-20 10:35:00,510.7,510.7,510.38,510.38,600.0,510.7,510.7,510.38,510.38,600.0
2014-10-20 10:40:00,510.9,511.09,510.32,511.03,1500.0,510.9,511.09,510.32,511.03,1500.0
2014-10-20 10:45:00,510.94,511.02,510.57,510.57,300.0,510.94,511.02,510.57,510.57,300.0
2014-10-20 10:50:00,510.32,510.54,510.32,510.54,800.0,510.32,510.54,510.32,510.54,800.0
2014-10-20 10:55:00,510.53,510.74,510.52,510.59,800.0,510.53,510.74,510.52,510.59,800.0
2014-10-20 11:00:00,510.66,510.99,510.54,510.77,1200.0,510.66,510.99,510.54,510.77,1200.0
2014-10-20 11:05:00,510.61,511.6,510.61,511.52,1100.0,510.61,511.6,510.61,511.52,1100.0
2014-10-20 11:10:00,511.21,511.49,511.12,511.49,900.0,511.21,511.49,511.12,511.49,900.0
2014-10-20 11:15:00,511.13,511.58,511.12,511.58,300.0,511.13,511.58,511.12,511.58,300.0
2014-10-20 11:20:00,511.31,511.39,511.08,511.39,600.0,511.31,511.39,511.08,511.39,600.0
2014-10-20 11:25:00,511.32,511.32,511.31,511.31,200.0,511.32,511.32,511.31,511.31,200.0
2014-10-20 11:30:00,511.32,511.52,510.99,510.99,1200.0,511.32,511.52,510.99,510.99,1200.0
2014-10-20 11:35:00,511.17,511.75,511.14,511.46,1400.0,511.17,511.75,511.14,511.46,1400.0
2014-10-20 11:40:00,511.46,511.46,511.46,511.46,0.0,511.46,511.46,511.46,511.46,0.0
2014-10-20 11:45:00,511.43,511.64,511.42,511.64,500.0,511.43,511.64,511.42,511.64,500.0
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 11:55:00,511.23,511.23,511.23,511.23,0.0,511.23,511.23,511.23,511.23,0.0
2014-10-20 12:00:00,511.06,511.46,510.86,511.05,1000.0,511.06,511.46,510.86,511.05,1000.0
2014-10-20 12:05:00,511.14,511.32,510.9,511.32,600.0,511.14,511.32,510.9,511.32,600.0
2014-10-20 12:10:00,511.32,511.5,511.07,511.5,900.0,511.32,511.5,511.07,511.5,900.0
2014-10-20 12:15:00,511.07,511.07,511.07,511.07,300.0,511.07,511.07,511.07,511.07,300.0
2014-10-20 12:20:00,511.07,511.07,511.07,511.07,0.0,511.07,511.07,511.07,511.07,0.0
2014-10-20 12:25:00,510.92,510.92,510.92,510.92,100.0,510.92,510.92,510.92,510.92,100.0
2014-10-20 12:30:00,510.91,511.74,510.91,511.59,2300.0,510.91,511.74,510.91,511.59,2300.0
2014-10-20 12:35:00,511.56,511.56,511.24,511.24,600.0,511.56,511.56,511.24,511.24,600.0
2014-10-20 12:40:00,511.48,511.48,511.48,511.48,100.0,511.48,511.48,511.48,511.48,100.0
2014-10-20 12:45:00,511.55,511.55,511.07,511.53,1000.0,511.55,511.55,511.07,511.53,1000.0
2014-10-20 12:50:00,511.34,511.34,511.06,511.06,500.0,511.34,511.34,511.06,511.06,500.0
2014-10-20 12:55:00,510.99,511.16,510.91,511.08,1100.0,510.99,511.16,510.91,511.08,1100.0
2014-10-20 13:00:00,511.44,511.44,511.11,511.11,300.0,511.44,511.44,511.11,511.11,300.0
2014-10-20 13:05:00,511.38,511.6,511.38,511.6,300.0,511.38,511.6,511.38,511.6,300.0
2014-10-20 13:10:00,511.6,511.6,511.6,511.6,0.0,511.6,511.6,511.6,511.6,0.0
2014-10-20 13:15:00,511.8,512.18,511.52,512.18,1800.0,511.8,512.18,511.52,512.18,1800.0
2014-10-20 13:20:00,512.18,512.44,512.18,512.44,700.0,512.18,512.44,512.18,512.44,700.0
2014-10-20 13:25:00,512.67,513.34,512.6,513.15,1100.0,512.67,513.34,512.6,513.15,1100.0
2014-10-20 13:30:00,513.18,513.18,512.83,512.93,1000.0,513.18,513.18,512.83,512.93,1000.0
2014-10-20 13:35:00,513.0,513.57,513.0,513.57,1100.0,513.0,513.57,513.0,513.57,1100.0
2014-10-20 13:40:00,513.21,513.94,513.21,513.94,1100.0,513.21,513.94,513.21,513.94,1100.0
2014-10-20 13:45:00,513.71,514.11,513.7,514.0,1200.0,513.71,514.11,513.7,514.0,1200.0
2014-10-20 13:50:00,513.92,513.92,513.92,513.92,100.0,513.92,513.92,513.92,513.92,100.0
2014-10-20 13:55:00,513.63,513.88,513.63,513.88,800.0,513.63,513.88,513.63,513.88,800.0
2014-10-20 14:00:00,513.85,514.63,513.85,514.63,1200.0,513.85,514.63,513.85,514.63,1200.0
2014-10-20 14:05:00,514.95,514.95,514.63,514.63,400.0,514.95,514.95,514.63,514.63,400.0
2014-10-20 14:10:00,514.82,515.79,514.82,515.79,1700.0,514.82,515.79,514.82,515.79,1700.0
2014-10-20 14:15:00,516.02,516.03,515.62,515.62,300.0,516.02,516.03,515.62,515.62,300.0
2014-10-20 14:20:00,516.02,516.9,515.64,516.9,3300.0,516.02,516.9,515.64,516.9,3300.0
2014-10-20 14:25:00,516.94,517.31,516.73,517.31,1600.0,516.94,517.31,516.73,517.31,1600.0
2014-10-20 14:30:00,517.04,517.04,516.02,516.35,2800.0,517.04,517.04,516.02,516.35,2800.0
2014-10-20 14:35:00,516.8,516.8,516.31,516.7,800.0,516.8,516.8,516.31,516.7,800.0
2014-10-20 14:40:00,516.47,516.63,516.25,516.59,1100.0,516.47,516.63,516.25,516.59,1100.0
2014-10-20 14:45:00,516.63,516.75,516.63,516.75,1000.0,516.63,516.75,516.63,516.75,1000.0
2014-10-20 14:50:00,516.8,516.8,516.02,516.13,1600.0,516.8,516.8,516.02,516.13,1600.0
2014-10-20 14:55:00,516.27,516.6,515.96,516.29,1900.0,516.27,516.6,515.96,516.29,1900.0
2014-10-20 15:00:00,516.26,516.59,516.26,516.59,800.0,516.26,516.59,516.26,516.59,800.0
2014-10-20 15:05:00,516.34,516.81,516.34,516.81,4200.0,516.34,516.81,516.34,516.81,4200.0
2014-10-20 15:10:00,516.54,517.21,516.52,517.03,1700.0,516.54,517.21,516.52,517.03,1700.0
2014-10-20 15:15:00,517.41,517.49,517.08,517.33,1100.0,517.41,517.49,517.08,517.33,1100.0
2014-10-20 15:20:00,517.03,517.07,516.43,516.73,2700.0,517.03,517.07,516.43,516.73,2700.0
2014-10-20 15:25:00,517.02,517.22,516.65,517.21,1900.0,517.02,517.22,516.65,517.21,1900.0
2014-10-20 15:30:00,516.82,517.42,516.82,517.42,1700.0,516.82,517.42,516.82,517.42,1700.0
2014-10-20 15:35:00,517.46,517.46,517.2,517.44,2500.0,517.46,517.46,517.2,517.44,2500.0
2014-10-20 15:40:00,517.44,517.7,517.39,517.7,3000.0,517.44,517.7,517.39,517.7,3000.0
2014-10-20 15:45:00,517.64,517.69,517.13,517.56,7400.0,517.64,517.69,517.13,517.56,7400.0
2014-10-20 15:50:00,517.48,517.61,517.31,517.46,4600.0,517.48,517.61,517.31,517.46,4600.0
2014-10-20 15:55:00,517.42,517.85,516.83,516.96,11700.0,517.42,517.85,516.83,516.96,11700.0
2014-10-21 09:30:00,520.73,524.6,518.1,524.14,10500.0,520.73,524.6,518.1,524.14,10500.0
2014-10-21 09:35:00,524.09,525.79,523.61,525.79,2900.0,524.09,525.79,523.61,525.79,2900.0
2014-10-21 09:40:00,524.39,524.47,521.39,521.39,1400.0,524.39,524.47,521.39,521.39,1400.0
2014-10-21 09:45:00,522.18,522.86,522.13,522.23,500.0,522.18,522.86,522.13,522.23,500.0
2014-10-21 09:50:00,522.85,522.86,522.66,522.66,400.0,522.85,522.86,522.66,522.66,400.0
2014-10-21 09:55:00,522.94,523.19,522.6,523.0,2100.0,522.94,523.19,522.6,523.0,2100.0
2014-10-21 10:00:00,522.81,522.81,522.47,522.77,800.0,522.81,522.81,522.47,522.77,800.0
2014-10-21 10:05:00,523.31,523.32,523.14,523.14,300.0,523.31,523.32,523.14,523.14,300.0
2014-10-21 10:10:00,522.94,523.87,522.91,523.8,2500.0,522.94,523.87,522.91,523.8,2500.0
2014-10-21 10:15:00,523.88,524.34,523.88,524.0,500.0,523.88,524.34,523.88,524.0,500.0
2014-10-21 10:20:00,523.2,523.38,523.2,523.38,400.0,523.2,523.38,523.2,523.38,400.0
2014-10-21 10:25:00,524.12,525.38,524.01,525.35,2700.0,524.12,525.38,524.01,525.35,2700.0
2014-10-21 10:30:00,525.09,525.35,524.86,524.9,1000.0,525.09,525.35,524.86,524.9,1000.0
2014-10-21 10:35:00,525.1,525.5,525.0,525.0,500.0,525.1,525.5,525.0,525.0,500.0
2014-10-21 10:40:00,525.06,526.0,525.06,526.0,600.0,525.06,526.0,525.06,526.0,600.0
2014-10-21 10:45:00,526.0,526.0,525.52,525.88,2500.0,526.0,526.0,525.52,525.88,2500.0
2014-10-21 10:50:00,525.5,525.5,525.5,525.5,100.0,525.5,525.5,525.5,525.5,100.0
2014-10-21 10:55:00,525.5,525.65,525.33,525.33,800.0,525.5,525.65,525.33,525.33,800.0
2014-10-21 11:00:00,525.71,525.71,525.22,525.67,700.0,525.71,525.71,525.22,525.67,700.0
2014-10-21 11:05:00,525.95,527.58,525.79,527.37,13800.0,525.95,527.58,525.79,527.37,13800.0
2014-10-21 11:10:00,527.17,527.55,527.09,527.09,1000.0,527.17,527.55,527.09,527.09,1000.0
2014-10-21 11:15:00,526.95,526.95,526.95,526.95,200.0,526.95,526.95,526.95,526.95,200.0
2014-10-21 11:20:00,527.0,527.4,526.89,527.37,1300.0,527.0,527.4,526.89,527.37,1300.0
2014-10-21 11:25:00,527.79,528.45,527.57,528.45,1000.0,527.79,528.45,527.57,528.45,1000.0
2014-10-21 11:30:00,528.14,528.87,528.14,528.87,1400.0,528.14,528.87,528.14,528.87,1400.0
2014-10-21 11:35:00,529.03,529.07,528.7,528.97,1000.0,529.03,529.07,528.7,528.97,1000.0
2014-10-21 11:40:00,529.0,529.2,528.64,528.64,700.0,529.0,529.2,528.64,528.64,700.0
2014-10-21 11:45:00,528.95,528.95,528.56,528.56,600.0,528.95,528.95,528.56,528.56,600.0
2014-10-21 11:50:00,528.56,529.09,528.46,528.46,1600.0,528.56,529.09,528.46,528.46,1600.0
2014-10-21 11:55:00,528.64,528.93,528.64,528.7,500.0,528.64,528.93,528.64,528.7,500.0
2014-10-21 12:00:00,528.97,528.97,528.97,528.97,100.0,528.97,528.97,528.97,528.97,100.0
2014-10-21 12:05:00,528.68,528.84,528.54,528.56,1200.0,528.68,528.84,528.54,528.56,1200.0
2014-10-21 12:10:00,528.49,528.49,528.02,528.02,900.0,528.49,528.49,528.02,528.02,900.0
2014-10-21 12:15:00,528.08,528.1,528.08,528.1,400.0,528.08,528.1,528.08,528.1,400.0
2014-10-21 12:20:00,528.09,528.43,528.09,528.43,800.0,528.09,528.43,528.09,528.43,800.0
2014-10-21 12:25:00,528.63,528.8,528.4,528.73,500.0,528.63,528.8,528.4,528.73,500.0
2014-10-21 12:30:00,528.85,528.85,528.85,528.85,100.0,528.85,528.85,528.85,528.85,100.0
2014-10-21 12:35:00,528.8,528.8,528.64,528.64,700.0,528.8,528.8,528.64,528.64,700.0
2014-10-21 12:40:00,528.97,528.97,528.97,528.97,100.0,528.97,528.97,528.97,528.97,100.0
2014-10-21 12:45:00,528.86,529.0,528.67,528.67,500.0,528.86,529.0,528.67,528.67,500.0
2014-10-21 12:50:00,528.96,528.97,528.1,528.24,1800.0,528.96,528.97,528.1,528.24,1800.0
2014-10-21 12:55:00,528.52,528.52,528.52,528.52,100.0,528.52,528.52,528.52,528.52,100.0
2014-10-21 13:00:00,527.81,527.96,527.8,527.8,500.0,527.81,527.96,527.8,527.8,500.0
2014-10-21 13:05:00,527.77,528.05,527.53,527.53,600.0,527.77,528.05,527.53,527.53,600.0
2014-10-21 13:10:00,527.87,528.0,527.81,527.91,900.0,527.87,528.0,527.81,527.91,900.0
2014-10-21 13:15:00,527.88,527.88,527.88,527.88,100.0,527.88,527.88,527.88,527.88,100.0
2014-10-21 13:20:00,527.7,527.93,527.24,527.24,400.0,527.7,527.93,527.24,527.24,400.0
2014-10-21 13:25:00,527.49,528.05,527.42,528.05,1200.0,527.49,528.05,527.42,528.05,1200.0
2014-10-21 13:30:00,527.63,528.96,527.63,528.96,1300.0,527.63,528.96,527.63,528.96,1300.0
2014-10-21 13:35:00,528.98,529.05,528.6,528.71,1000.0,528.98,529.05,528.6,528.71,1000.0
2014-10-21 13:40:00,528.56,528.62,528.41,528.41,600.0,528.56,528.62,528.41,528.41,600.0
2014-10-21 13:45:00,528.86,528.86,528.39,528.39,300.0,528.86,528.86,528.39,528.39,300.0
2014-10-21 13:50:00,528.85,528.85,528.53,528.53,1500.0,528.85,528.85,528.53,528.53,1500.0
2014-10-21 13:55:00,528.59,528.86,528.59,528.86,500.0,528.59,528.86,528.59,528.86,500.0
2014-10-21 14:00:00,528.68,529.02,528.68,528.71,1200.0,528.68,529.02,528.68,528.71,1200.0
2014-10-21 14:05:00,528.9,529.71,528.9,529.67,1200.0,528.9,529.71,528.9,529.67,1200.0
2014-10-21 14:10:00,529.48,529.71,529.26,529.71,1400.0,529.48,529.71,529.26,529.71,1400.0
2014-10-21 14:15:00,529.66,529.66,529.5,529.5,500.0,529.66,529.66,529.5,529.5,500.0
2014-10-21 14:20:00,529.87,529.95,529.87,529.95,500.0,529.87,529.95,529.87,529.95,500.0
2014-10-21 14:25:00,529.54,529.98,529.53,529.76,700.0,529.54,529.98,529.53,529.76,700.0
2014-10-21 14:30:00,529.94,529.98,529.2,529.75,4500.0,529.94,529.98,529.2,529.75,4500.0
2014-10-21 14:35:00,529.95,530.0,529.55,530.0,1100.0,529.95,530.0,529.55,530.0,1100.0
2014-10-21 14:40:00,530.0,530.0,528.71,528.71,7400.0,530.0,530.0,528.71,528.71,7400.0
2014-10-21 14:45:00,529.22,529.22,528.3,528.3,900.0,529.22,529.22,528.3,528.3,900.0
2014-10-21 14:50:00,528.15,528.19,527.97,527.97,600.0,528.15,528.19,527.97,527.97,600.0
2014-10-21 14:55:00,527.97,528.13,527.89,527.97,700.0,527.97,528.13,527.89,527.97,700.0
2014-10-21 15:00:00,527.63,527.63,527.3,527.3,1200.0,527.63,527.63,527.3,527.3,1200.0
2014-10-21 15:05:00,527.01,527.5,526.22,526.29,2000.0,527.01,527.5,526.22,526.29,2000.0
2014-10-21 15:10:00,526.29,527.18,526.29,526.55,2000.0,526.29,527.18,526.29,526.55,2000.0
2014-10-21 15:15:00,526.72,526.79,526.55,526.55,1000.0,526.72,526.79,526.55,526.55,1000.0
2014-10-21 15:20:00,526.6,527.02,526.6,526.81,2400.0,526.6,527.02,526.6,526.81,2400.0
2014-10-21 15:25:00,526.86,527.71,526.85,527.71,2800.0,526.86,527.71,526.85,527.71,2800.0
2014-10-21 15:30:00,527.71,528.24,527.37,527.9,5100.0,527.71,528.24,527.37,527.9,5100.0
2014-10-21 15:35:00,527.98,528.93,527.98,528.52,5500.0,527.98,528.93,527.98,528.52,5500.0
2014-10-21 15:40:00,528.62,529.14,528.38,528.9,7500.0,528.62,529.14,528.38,528.9,7500.0
2014-10-21 15:45:00,529.0,529.18,528.17,528.18,7000.0,529.0,529.18,528.17,528.18,7000.0
2014-10-21 15:50:00,528.39,528.39,527.54,527.56,4600.0,528.39,528.39,527.54,527.56,4600.0
2014-10-21 15:55:00,527.52,527.53,526.72,526.96,19900.0,527.52,527.53,526.72,526.96,19900.0
2014-10-22 09:30:00,529.37,529.37,524.92,527.37,1900.0,529.37,529.37,524.92,527.37,1900.0
2014-10-22 09:35:00,527.37,529.5,527.26,528.36,700.0,527.37,529.5,527.26,528.36,700.0
2014-10-22 09:40:00,527.52,527.52,527.3,527.3,200.0,527.52,527.52,527.3,527.3,200.0
2014-10-22 09:45:00,527.31,528.97,527.31,527.6,1900.0,527.31,528.97,527.31,527.6,1900.0
2014-10-22 09:50:00,528.92,528.92,528.92,528.92,100.0,528.92,528.92,528.92,528.92,100.0
2014-10-22 09:55:00,529.56,530.04,529.56,530.02,1500.0,529.56,530.04,529.56,530.02,1500.0
2014-10-22 10:00:00,529.75,529.97,529.75,529.85,1300.0,529.75,529.97,529.75,529.85,1300.0
2014-10-22 10:05:00,529.84,529.84,529.61,529.62,300.0,529.84,529.84,529.61,529.62,300.0
2014-10-22 10:10:00,530.22,530.69,529.93,530.44,1700.0,530.22,530.69,529.93,530.44,1700.0
2014-10-22 10:15:00,530.79,530.98,529.88,529.88,2000.0,530.79,530.98,529.88,529.88,2000.0
2014-10-22 10:20:00,530.32,531.18,530.22,530.76,1600.0,530.32,531.18,530.22,530.76,1600.0
2014-10-22 10:25:00,530.59,530.59,530.59,530.59,100.0,530.59,530.59,530.59,530.59,100.0
2014-10-22 10:30:00,530.57,531.29,530.26,531.24,2700.0,530.57,531.29,530.26,531.24,2700.0
2014-10-22 10:35:00,531.34,531.57,530.88,530.92,2500.0,531.34,531.57,530.88,530.92,2500.0
2014-10-22 10:40:00,531.21,531.21,529.94,529.94,600.0,531.21,531.21,529.94,529.94,600.0
2014-10-22 10:45:00,530.59,530.59,529.49,529.49,900.0,530.59,530.59,529.49,529.49,900.0
2014-10-22 10:50:00,529.0,529.95,529.0,529.95,1200.0,529.0,529.95,529.0,529.95,1200.0
2014-10-22 10:55:00,529.64,529.64,529.46,529.52,500.0,529.64,529.64,529.46,529.52,500.0
2014-10-22 11:00:00,529.83,529.95,529.06,529.15,1700.0,529.83,529.95,529.06,529.15,1700.0
2014-10-22 11:05:00,529.8,529.8,529.15,529.16,400.0,529.8,529.8,529.15,529.16,400.0
2014-10-22 11:10:00,529.15,529.85,529.1,529.57,900.0,529.15,529.85,529.1,529.57,900.0
2014-10-22 11:15:00,529.28,529.36,529.22,529.31,500.0,529.28,529.36,529.22,529.31,500.0
2014-10-22 11:20:00,529.3,529.3,529.22,529.22,200.0,529.3,529.3,529.22,529.22,200.0
2014-10-22 11:25:00,529.18,529.52,529.0,529.52,600.0,529.18,529.52,529.0,529.52,600.0
2014-10-22 11:30:00,528.87,529.41,528.87,529.41,200.0,528.87,529.41,528.87,529.41,200.0
2014-10-22 11:35:00,528.86,529.87,528.79,529.37,1500.0,528.86,529.87,528.79,529.37,1500.0
2014-10-22 11:40:00,529.37,529.37,529.37,529.37,0.0,529.37,529.37,529.37,529.37,0.0
2014-10-22 11:45:00,529.37,529.37,529.37,529.37,100.0,529.37,529.37,529.37,529.37,100.0
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 11:55:00,528.7,528.7,528.7,528.7,0.0,528.7,528.7,528.7,528.7,0.0
2014-10-22 12:00:00,528.99,528.99,528.65,528.65,300.0,528.99,528.99,528.65,528.65,300.0
2014-10-22 12:05:00,528.33,528.33,528.27,528.27,600.0,528.33,528.33,528.27,528.27,600.0
2014-10-22 12:10:00,528.44,528.59,527.78,527.78,1400.0,528.44,528.59,527.78,527.78,1400.0
2014-10-22 12:15:00,527.97,527.97,526.28,526.7,4300.0,527.97,527.97,526.28,526.7,4300.0
2014-10-22 12:20:00,526.13,526.13,526.13,526.13,100.0,526.13,526.13,526.13,526.13,100.0
2014-10-22 12:25:00,527.25,527.3,526.82,526.82,1000.0,527.25,527.3,526.82,526.82,1000.0
2014-10-22 12:30:00,527.65,527.65,527.65,527.65,100.0,527.65,527.65,527.65,527.65,100.0
2014-10-22 12:35:00,527.15,527.15,525.9,526.01,3000.0,527.15,527.15,525.9,526.01,3000.0
2014-10-22 12:40:00,526.37,526.5,525.84,525.84,900.0,526.37,526.5,525.84,525.84,900.0
2014-10-22 12:45:00,526.34,526.5,525.66,525.66,1500.0,526.34,526.5,525.66,525.66,1500.0
2014-10-22 12:50:00,525.33,525.72,525.33,525.67,300.0,525.33,525.72,525.33,525.67,300.0
2014-10-22 12:55:00,526.33,526.33,525.74,525.74,900.0,526.33,526.33,525.74,525.74,900.0
2014-10-22 13:00:00,525.99,526.07,525.42,525.77,1300.0,525.99,526.07,525.42,525.77,1300.0
2014-10-22 13:05:00,525.59,526.13,525.59,525.77,1400.0,525.59,526.13,525.59,525.77,1400.0
2014-10-22 13:10:00,525.23,525.47,524.92,524.92,1000.0,525.23,525.47,524.92,524.92,1000.0
2014-10-22 13:15:00,524.93,525.06,524.83,524.84,1000.0,524.93,525.06,524.83,524.84,1000.0
2014-10-22 13:20:00,525.06,525.06,523.76,523.76,1400.0,525.06,525.06,523.76,523.76,1400.0
2014-10-22 13:25:00,523.79,523.79,523.79,523.79,100.0,523.79,523.79,523.79,523.79,100.0
2014-10-22 13:30:00,523.9,524.05,522.92,523.51,5900.0,523.9,524.05,522.92,523.51,5900.0
2014-10-22 13:35:00,523.6,524.21,523.26,524.21,800.0,523.6,524.21,523.26,524.21,800.0
2014-10-22 13:40:00,524.25,524.25,523.73,523.82,600.0,524.25,524.25,523.73,523.82,600.0
2014-10-22 13:45:00,524.35,524.35,523.48,523.48,700.0,524.35,524.35,523.48,523.48,700.0
2014-10-22 13:50:00,523.68,524.23,523.43,524.08,1300.0,523.68,524.23,523.43,524.08,1300.0
2014-10-22 13:55:00,523.97,523.97,523.42,523.42,800.0,523.97,523.97,523.42,523.42,800.0
2014-10-22 14:00:00,523.17,523.43,522.91,523.18,2100.0,523.17,523.43,522.91,523.18,2100.0
2014-10-22 14:05:00,523.47,523.81,523.0,523.81,1300.0,523.47,523.81,523.0,523.81,1300.0
2014-10-22 14:10:00,524.0,524.17,523.52,524.17,600.0,524.0,524.17,523.52,524.17,600.0
2014-10-22 14:15:00,524.17,524.17,524.1,524.1,400.0,524.17,524.17,524.1,524.1,400.0
2014-10-22 14:20:00,523.99,523.99,522.9,522.9,2200.0,523.99,523.99,522.9,522.9,2200.0
2014-10-22 14:25:00,522.86,523.83,522.86,523.77,700.0,522.86,523.83,522.86,523.77,700.0
2014-10-22 14:30:00,523.24,523.62,522.53,522.82,2400.0,523.24,523.62,522.53,522.82,2400.0
2014-10-22 14:35:00,522.99,523.03,522.68,522.68,700.0,522.99,523.03,522.68,522.68,700.0
2014-10-22 14:40:00,523.18,523.98,523.01,523.98,1000.0,523.18,523.98,523.01,523.98,1000.0
2014-10-22 14:45:00,523.57,523.57,523.45,523.45,200.0,523.57,523.57,523.45,523.45,200.0
2014-10-22 14:50:00,523.42,523.42,523.22,523.22,500.0,523.42,523.42,523.22,523.22,500.0
2014-10-22 14:55:00,523.83,524.6,523.28,524.11,1300.0,523.83,524.6,523.28,524.11,1300.0
2014-10-22 15:00:00,524.63,524.7,524.06,524.06,1100.0,524.63,524.7,524.06,524.06,1100.0
2014-10-22 15:05:00,524.42,524.55,524.13,524.55,600.0,524.42,524.55,524.13,524.55,600.0
2014-10-22 15:10:00,524.28,524.29,523.95,524.0,1300.0,524.28,524.29,523.95,524.0,1300.0
2014-10-22 15:15:00,524.45,524.58,524.12,524.12,500.0,524.45,524.58,524.12,524.12,500.0
2014-10-22 15:20:00,523.95,524.08,523.66,523.66,700.0,523.95,524.08,523.66,523.66,700.0
2014-10-22 15:25:00,523.27,523.79,523.26,523.79,300.0,523.27,523.79,523.26,523.79,300.0
2014-10-22 15:30:00,523.31,523.31,522.37,522.47,3900.0,523.31,523.31,522.37,522.47,3900.0
2014-10-22 15:35:00,522.61,522.65,522.21,522.42,1100.0,522.61,522.65,522.21,522.42,1100.0
2014-10-22 15:40:00,522.62,522.62,521.76,521.76,1000.0,522.62,522.62,521.76,521.76,1000.0
2014-10-22 15:45:00,521.69,521.73,520.45,520.45,2900.0,521.69,521.73,520.45,520.45,2900.0
2014-10-22 15:50:00,521.0,522.12,520.95,521.73,6000.0,521.0,522.12,520.95,521.73,6000.0
2014-10-22 15:55:00,521.83,522.29,521.63,522.27,16700.0,521.83,522.29,521.63,522.27,16700.0
2014-10-23 09:30:00,525.2,527.06,525.11,526.06,2500.0,525.2,527.06,525.11,526.06,2500.0
2014-10-23 09:35:00,526.12,527.68,526.12,527.68,1500.0,526.12,527.68,526.12,527.68,1500.0
2014-10-23 09:40:00,529.99,529.99,529.96,529.96,200.0,529.99,529.99,529.96,529.96,200.0
2014-10-23 09:45:00,529.89,529.89,529.89,529.89,100.0,529.89,529.89,529.89,529.89,100.0
2014-10-23 09:50:00,529.59,529.6,529.59,529.6,300.0,529.59,529.6,529.59,529.6,300.0
2014-10-23 09:55:00,529.54,530.23,529.45,530.23,6800.0,529.54,530.23,529.45,530.23,6800.0
2014-10-23 10:00:00,530.87,531.51,530.24,531.51,1700.0,530.87,531.51,530.24,531.51,1700.0
2014-10-23 10:05:00,532.23,533.97,532.23,533.97,3600.0,532.23,533.97,532.23,533.97,3600.0
2014-10-23 10:10:00,533.57,534.0,533.57,534.0,500.0,533.57,534.0,533.57,534.0,500.0
2014-10-23 10:15:00,534.49,535.39,534.49,535.3,2400.0,534.49,535.39,534.49,535.3,2400.0
2014-10-23 10:20:00,535.19,535.34,534.63,534.63,2800.0,535.19,535.34,534.63,534.63,2800.0
2014-10-23 10:25:00,534.37,534.77,533.34,533.34,2200.0,534.37,534.77,533.34,533.34,2200.0
2014-10-23 10:30:00,533.97,533.97,533.06,533.75,1300.0,533.97,533.97,533.06,533.75,1300.0
2014-10-23 10:35:00,533.27,533.85,533.23,533.85,2400.0,533.27,533.85,533.23,533.85,2400.0
2014-10-23 10:40:00,533.25,533.29,532.35,532.35,1700.0,533.25,533.29,532.35,532.35,1700.0
2014-10-23 10:45:00,532.45,532.57,531.97,532.37,3300.0,532.45,532.57,531.97,532.37,3300.0
2014-10-23 10:50:00,532.34,532.57,531.96,532.28,1600.0,532.34,532.57,531.96,532.28,1600.0
2014-10-23 10:55:00,532.61,533.5,532.59,533.5,300.0,532.61,533.5,532.59,533.5,300.0
2014-10-23 11:00:00,533.14,533.4,532.83,533.17,2100.0,533.14,533.4,532.83,533.17,2100.0
2014-10-23 11:05:00,533.21,533.7,533.21,533.52,500.0,533.21,533.7,533.21,533.52,500.0
2014-10-23 11:10:00,534.07,534.3,533.78,534.3,1000.0,534.07,534.3,533.78,534.3,1000.0
2014-10-23 11:15:00,533.96,534.1,533.87,534.1,700.0,533.96,534.1,533.87,534.1,700.0
2014-10-23 11:20:00,534.16,534.16,533.4,533.4,1000.0,534.16,534.16,533.4,533.4,1000.0
2014-10-23 11:25:00,533.01,533.16,532.9,533.16,300.0,533.01,533.16,532.9,533.16,300.0
2014-10-23 11:30:00,533.34,534.17,533.34,534.17,300.0,533.34,534.17,533.34,534.17,300.0
2014-10-23 11:35:00,533.61,533.67,533.35,533.67,900.0,533.61,533.67,533.35,533.67,900.0
2014-10-23 11:40:00,533.06,533.23,532.8,532.8,900.0,533.06,533.23,532.8,532.8,900.0
2014-10-23 11:45:00,532.86,532.86,532.84,532.84,200.0,532.86,532.86,532.84,532.84,200.0
2014-10-23 11:50:00,533.17,533.53,532.86,533.16,1300.0,533.17,533.53,532.86,533.16,1300.0
2014-10-23 11:55:00,533.15,533.15,532.86,532.86,1100.0,533.15,533.15,532.86,532.86,1100.0
2014-10-23 12:00:00,532.76,533.01,532.24,532.37,1800.0,532.76,533.01,532.24,532.37,1800.0
2014-10-23 12:05:00,532.3,532.39,532.12,532.31,2000.0,532.3,532.39,532.12,532.31,2000.0
2014-10-23 12:10:00,532.18,532.23,531.49,531.73,2200.0,532.18,532.23,531.49,531.73,2200.0
2014-10-23 12:15:00,531.63,531.63,531.63,531.63,100.0,531.63,531.63,531.63,531.63,100.0
2014-10-23 12:20:00,531.78,531.81,531.78,531.81,200.0,531.78,531.81,531.78,531.81,200.0
2014-10-23 12:25:00,532.24,532.7,532.24,532.7,800.0,532.24,532.7,532.24,532.7,800.0
2014-10-23 12:30:00,532.53,532.61,532.05,532.21,700.0,532.53,532.61,532.05,532.21,700.0
2014-10-23 12:35:00,531.91,532.18,531.46,532.0,4700.0,531.91,532.18,531.46,532.0,4700.0
2014-10-23 12:40:00,532.41,532.41,532.29,532.29,500.0,532.41,532.41,532.29,532.29,500.0
2014-10-23 12:45:00,532.66,532.66,532.66,532.66,100.0,532.66,532.66,532.66,532.66,100.0
2014-10-23 12:50:00,532.63,532.66,532.63,532.66,200.0,532.63,532.66,532.63,532.66,200.0
2014-10-23 12:55:00,532.76,532.76,532.39,532.54,1800.0,532.76,532.76,532.39,532.54,1800.0
2014-10-23 13:00:00,532.54,532.54,532.54,532.54,200.0,532.54,532.54,532.54,532.54,200.0
2014-10-23 13:05:00,532.11,532.11,532.11,532.11,100.0,532.11,532.11,532.11,532.11,100.0
2014-10-23 13:10:00,531.98,532.49,531.98,532.2,1000.0,531.98,532.49,531.98,532.2,1000.0
2014-10-23 13:15:00,532.13,532.32,532.13,532.32,400.0,532.13,532.32,532.13,532.32,400.0
2014-10-23 13:20:00,532.24,532.24,532.07,532.08,300.0,532.24,532.24,532.07,532.08,300.0
2014-10-23 13:25:00,531.96,532.26,531.96,532.03,600.0,531.96,532.26,531.96,532.03,600.0
2014-10-23 13:30:00,531.94,532.24,531.94,532.24,600.0,531.94,532.24,531.94,532.24,600.0
2014-10-23 13:35:00,532.06,532.25,531.98,532.05,1900.0,532.06,532.25,531.98,532.05,1900.0
2014-10-23 13:40:00,532.28,532.32,532.2,532.27,900.0,532.28,532.32,532.2,532.27,900.0
2014-10-23 13:45:00,532.31,532.8,532.31,532.79,4000.0,532.31,532.8,532.31,532.79,4000.0
2014-10-23 13:50:00,532.86,533.14,532.76,532.93,2100.0,532.86,533.14,532.76,532.93,2100.0
2014-10-23 13:55:00,533.04,533.19,532.88,533.19,500.0,533.04,533.19,532.88,533.19,500.0
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 14:05:00,533.03,533.03,533.03,533.03,0.0,533.03,533.03,533.03,533.03,0.0
2014-10-23 14:10:00,532.77,533.65,532.72,533.65,1400.0,532.77,533.65,532.72,533.65,1400.0
2014-10-23 14:15:00,533.95,534.42,533.69,534.37,1400.0,533.95,534.42,533.69,534.37,1400.0
2014-10-23 14:20:00,534.54,534.55,534.51,534.55,800.0,534.54,534.55,534.51,534.55,800.0
2014-10-23 14:25:00,534.29,535.05,534.29,534.56,1200.0,534.29,535.05,534.29,534.56,1200.0
2014-10-23 14:30:00,534.73,534.73,534.21,534.25,500.0,534.73,534.73,534.21,534.25,500.0
2014-10-23 14:35:00,534.28,534.58,534.12,534.58,1200.0,534.28,534.58,534.12,534.58,1200.0
2014-10-23 14:40:00,534.22,534.78,534.22,534.78,500.0,534.22,534.78,534.22,534.78,500.0
2014-10-23 14:45:00,534.46,534.66,534.2,534.21,700.0,534.46,534.66,534.2,534.21,700.0
2014-10-23 14:50:00,534.02,534.06,533.79,533.84,2300.0,534.02,534.06,533.79,533.84,2300.0
2014-10-23 14:55:00,533.44,533.44,532.5,533.0,2400.0,533.44,533.44,532.5,533.0,2400.0
2014-10-23 15:00:00,532.61,532.62,531.77,531.77,5400.0,532.61,532.62,531.77,531.77,5400.0
2014-10-23 15:05:00,531.67,531.75,530.99,531.03,4100.0,531.67,531.75,530.99,531.03,4100.0
2014-10-23 15:10:00,531.15,532.03,530.65,532.0,2000.0,531.15,532.03,530.65,532.0,2000.0
2014-10-23 15:15:00,532.05,532.23,531.2,531.45,3200.0,532.05,532.23,531.2,531.45,3200.0
2014-10-23 15:20:00,531.94,532.3,531.74,532.3,1300.0,531.94,532.3,531.74,532.3,1300.0
2014-10-23 15:25:00,531.45,531.45,531.0,531.31,700.0,531.45,531.45,531.0,531.31,700.0
2014-10-23 15:30:00,531.35,532.49,531.35,532.49,1900.0,531.35,532.49,531.35,532.49,1900.0
2014-10-23 15:35:00,532.19,532.39,531.16,531.63,3600.0,532.19,532.39,531.16,531.63,3600.0
2014-10-23 15:40:00,531.21,531.95,531.21,531.95,1400.0,531.21,531.95,531.21,531.95,1400.0
2014-10-23 15:45:00,531.93,532.38,531.46,532.38,7400.0,531.93,532.38,531.46,532.38,7400.0
2014-10-23 15:50:00,532.36,532.36,531.63,531.63,12200.0,532.36,532.36,531.63,531.63,12200.0
2014-10-23 15:55:00,531.78,531.8,531.14,531.48,15500.0,531.78,531.8,531.14,531.48,15500.0
2014-10-24 09:30:00,530.97,531.02,528.01,528.22,700.0,530.97,531.02,528.01,528.22,700.0
2014-10-24 09:35:00,528.32,531.07,528.32,529.48,700.0,528.32,531.07,528.32,529.48,700.0
2014-10-24 09:40:00,531.33,531.33,528.88,528.88,600.0,531.33,531.33,528.88,528.88,600.0
2014-10-24 09:45:00,529.33,529.33,529.1,529.1,200.0,529.33,529.33,529.1,529.1,200.0
2014-10-24 09:50:00,529.07,529.07,527.07,527.2,1700.0,529.07,529.07,527.07,527.2,1700.0
2014-10-24 09:55:00,527.04,527.05,527.04,527.04,300.0,527.04,527.05,527.04,527.04,300.0
2014-10-24 10:00:00,527.02,528.02,527.02,528.02,900.0,527.02,528.02,527.02,528.02,900.0
2014-10-24 10:05:00,527.28,527.28,525.81,526.57,1900.0,527.28,527.28,525.81,526.57,1900.0
2014-10-24 10:10:00,526.87,528.67,526.66,528.67,900.0,526.87,528.67,526.66,528.67,900.0
2014-10-24 10:15:00,528.61,528.63,528.6,528.6,300.0,528.61,528.63,528.6,528.6,300.0
2014-10-24 10:20:00,529.05,529.05,528.36,528.55,400.0,529.05,529.05,528.36,528.55,400.0
2014-10-24 10:25:00,528.63,529.34,528.49,529.31,1300.0,528.63,529.34,528.49,529.31,1300.0
2014-10-24 10:30:00,530.45,530.45,530.45,530.45,100.0,530.45,530.45,530.45,530.45,100.0
2014-10-24 10:35:00,529.96,530.48,529.96,530.48,900.0,529.96,530.48,529.96,530.48,900.0
2014-10-24 10:40:00,530.47,531.0,530.24,530.98,1900.0,530.47,531.0,530.24,530.98,1900.0
2014-10-24 10:45:00,531.36,531.75,530.88,531.71,1900.0,531.36,531.75,530.88,531.71,1900.0
2014-10-24 10:50:00,531.37,531.79,531.37,531.73,600.0,531.37,531.79,531.37,531.73,600.0
2014-10-24 10:55:00,532.0,532.0,531.42,531.57,500.0,532.0,532.0,531.42,531.57,500.0
2014-10-24 11:00:00,532.14,532.14,531.77,531.78,700.0,532.14,532.14,531.77,531.78,700.0
2014-10-24 11:05:00,531.93,532.32,531.55,532.32,1500.0,531.93,532.32,531.55,532.32,1500.0
2014-10-24 11:10:00,532.39,533.07,532.39,532.83,1800.0,532.39,533.07,532.39,532.83,1800.0
2014-10-24 11:15:00,533.74,533.94,533.66,533.66,1300.0,533.74,533.94,533.66,533.66,1300.0
2014-10-24 11:20:00,534.05,534.05,533.52,533.54,900.0,534.05,534.05,533.52,533.54,900.0
2014-10-24 11:25:00,533.8,533.8,533.51,533.61,500.0,533.8,533.8,533.51,533.61,500.0
2014-10-24 11:30:00,533.66,533.66,533.66,533.66,100.0,533.66,533.66,533.66,533.66,100.0
2014-10-24 11:35:00,533.23,534.32,533.23,534.31,1000.0,533.23,534.32,533.23,534.31,1000.0
2014-10-24 11:40:00,534.33,535.6,534.33,535.59,30100.0,534.33,535.6,534.33,535.59,30100.0
2014-10-24 11:45:00,534.99,535.71,534.99,535.13,1600.0,534.99,535.71,534.99,535.13,1600.0
2014-10-24 11:50:00,535.12,535.4,535.12,535.22,800.0,535.12,535.4,535.12,535.22,800.0
2014-10-24 11:55:00,535.31,535.31,534.93,534.93,500.0,535.31,535.31,534.93,534.93,500.0
2014-10-24 12:00:00,534.99,535.16,534.51,534.63,1000.0,534.99,535.16,534.51,534.63,1000.0
2014-10-24 12:05:00,534.79,534.83,534.39,534.54,600.0,534.79,534.83,534.39,534.54,600.0
2014-10-24 12:10:00,534.53,535.26,534.53,535.22,1500.0,534.53,535.26,534.53,535.22,1500.0
2014-10-24 12:15:00,535.61,535.66,535.16,535.16,300.0,535.61,535.66,535.16,535.16,300.0
2014-10-24 12:20:00,534.71,534.71,534.2,534.32,700.0,534.71,534.71,534.2,534.32,700.0
2014-10-24 12:25:00,534.08,534.09,533.77,533.77,700.0,534.08,534.09,533.77,533.77,700.0
2014-10-24 12:30:00,534.08,534.44,533.94,534.28,1700.0,534.08,534.44,533.94,534.28,1700.0
2014-10-24 12:35:00,534.27,534.3,533.71,533.71,2600.0,534.27,534.3,533.71,533.71,2600.0
2014-10-24 12:40:00,533.72,533.72,533.57,533.57,200.0,533.72,533.72,533.57,533.57,200.0
2014-10-24 12:45:00,533.4,534.27,533.18,533.26,3000.0,533.4,534.27,533.18,533.26,3000.0
2014-10-24 12:50:00,533.38,533.54,532.55,532.55,900.0,533.38,533.54,532.55,532.55,900.0
2014-10-24 12:55:00,532.81,533.2,532.8,533.17,700.0,532.81,533.2,532.8,533.17,700.0
2014-10-24 13:00:00,533.34,533.48,533.32,533.48,1400.0,533.34,533.48,533.32,533.48,1400.0
2014-10-24 13:05:00,533.54,533.68,533.54,533.68,200.0,533.54,533.68,533.54,533.68,200.0
2014-10-24 13:10:00,533.73,534.03,533.68,533.69,1100.0,533.73,534.03,533.68,533.69,1100.0
2014-10-24 13:15:00,533.75,533.87,533.66,533.66,500.0,533.75,533.87,533.66,533.66,500.0
2014-10-24 13:20:00,533.5,533.76,533.45,533.6,1000.0,533.5,533.76,533.45,533.6,1000.0
2014-10-24 13:25:00,533.77,534.3,533.77,534.11,2000.0,533.77,534.3,533.77,534.11,2000.0
2014-10-24 13:30:00,534.29,534.82,534.21,534.34,1400.0,534.29,534.82,534.21,534.34,1400.0
2014-10-24 13:35:00,534.89,535.3,534.63,535.26,1600.0,534.89,535.3,534.63,535.26,1600.0
2014-10-24 13:40:00,535.58,535.8,535.45,535.45,800.0,535.58,535.8,535.45,535.45,800.0
2014-10-24 13:45:00,534.89,535.61,534.8,534.97,1900.0,534.89,535.61,534.8,534.97,1900.0
2014-10-24 13:50:00,535.51,535.95,535.42,535.95,900.0,535.51,535.95,535.42,535.95,900.0
2014-10-24 13:55:00,535.78,535.78,535.58,535.6,800.0,535.78,535.78,535.58,535.6,800.0
2014-10-24 14:00:00,535.83,536.08,535.14,535.14,2600.0,535.83,536.08,535.14,535.14,2600.0
2014-10-24 14:05:00,535.56,536.09,535.43,536.09,1100.0,535.56,536.09,535.43,536.09,1100.0
2014-10-24 14:10:00,536.09,536.09,535.56,535.56,600.0,536.09,536.09,535.56,535.56,600.0
2014-10-24 14:15:00,535.15,535.7,534.51,534.51,4500.0,535.15,535.7,534.51,534.51,4500.0
2014-10-24 14:20:00,534.55,535.22,534.54,535.19,1200.0,534.55,535.22,534.54,535.19,1200.0
2014-10-24 14:25:00,535.65,535.72,535.04,535.04,2800.0,535.65,535.72,535.04,535.04,2800.0
2014-10-24 14:30:00,535.2,535.64,535.16,535.59,1300.0,535.2,535.64,535.16,535.59,1300.0
2014-10-24 14:35:00,535.22,535.92,535.22,535.91,2600.0,535.22,535.92,535.22,535.91,2600.0
2014-10-24 14:40:00,535.78,536.97,535.78,536.97,2800.0,535.78,536.97,535.78,536.97,2800.0
2014-10-24 14:45:00,536.81,536.81,535.88,536.56,2700.0,536.81,536.81,535.88,536.56,2700.0
2014-10-24 14:50:00,536.23,536.58,536.05,536.14,2200.0,536.23,536.58,536.05,536.14,2200.0
2014-10-24 14:55:00,536.11,536.76,536.1,536.68,2300.0,536.11,536.76,536.1,536.68,2300.0
2014-10-24 15:00:00,536.68,536.68,536.09,536.68,2500.0,536.68,536.68,536.09,536.68,2500.0
2014-10-24 15:05:00,536.6,536.65,536.38,536.6,2900.0,536.6,536.65,536.38,536.6,2900.0
2014-10-24 15:10:00,536.48,536.59,535.78,535.78,6600.0,536.48,536.59,535.78,535.78,6600.0
2014-10-24 15:15:00,536.15,536.27,536.01,536.27,1400.0,536.15,536.27,536.01,536.27,1400.0
2014-10-24 15:20:00,536.27,536.46,536.09,536.13,3000.0,536.27,536.46,536.09,536.13,3000.0
2014-10-24 15:25:00,536.24,536.53,536.23,536.42,3000.0,536.24,536.53,536.23,536.42,3000.0
2014-10-24 15:30:00,536.29,536.59,536.29,536.5,3300.0,536.29,536.59,536.29,536.5,3300.0
2014-10-24 15:35:00,536.13,536.68,536.13,536.42,3000.0,536.13,536.68,536.13,536.42,3000.0
2014-10-24 15:40:00,536.45,537.02,536.2,536.95,4200.0,536.45,537.02,536.2,536.95,4200.0
2014-10-24 15:45:00,536.66,536.89,536.19,536.29,4300.0,536.66,536.89,536.19,536.29,4300.0
2014-10-24 15:50:00,536.71,536.71,535.72,535.76,5000.0,536.71,536.71,535.72,535.76,5000.0
2014-10-24 15:55:00,535.59,536.19,535.59,536.05,9900.0,535.59,536.19,535.59,536.05,9900.0
2014-10-27 09:30:00,537.2,537.2,535.67,535.67,1700.0,537.2,537.2,535.67,535.67,1700.0
2014-10-27 09:35:00,535.05,535.05,535.05,535.05,100.0,535.05,535.05,535.05,535.05,100.0
2014-10-27 09:40:00,536.0,537.99,535.6,537.94,2000.0,536.0,537.99,535.6,537.94,2000.0
2014-10-27 09:45:00,537.73,537.75,537.73,537.74,300.0,537.73,537.75,537.73,537.74,300.0
2014-10-27 09:50:00,537.67,537.71,535.57,536.12,3000.0,537.67,537.71,535.57,536.12,3000.0
2014-10-27 09:55:00,536.5,537.51,536.14,537.51,800.0,536.5,537.51,536.14,537.51,800.0
2014-10-27 10:00:00,537.79,537.91,536.96,537.68,900.0,537.79,537.91,536.96,537.68,900.0
2014-10-27 10:05:00,537.97,538.67,537.48,538.67,1700.0,537.97,538.67,537.48,538.67,1700.0
2014-10-27 10:10:00,538.5,539.19,538.41,538.42,1200.0,538.5,539.19,538.41,538.42,1200.0
2014-10-27 10:15:00,538.66,539.66,538.66,539.27,2200.0,538.66,539.66,538.66,539.27,2200.0
2014-10-27 10:20:00,539.94,540.65,539.61,539.61,3600.0,539.94,540.65,539.61,539.61,3600.0
2014-10-27 10:25:00,539.77,540.0,539.27,539.56,1500.0,539.77,540.0,539.27,539.56,1500.0
2014-10-27 10:30:00,539.1,539.41,538.95,539.3,3700.0,539.1,539.41,538.95,539.3,3700.0
2014-10-27 10:35:00,539.38,540.39,539.09,540.11,3300.0,539.38,540.39,539.09,540.11,3300.0
2014-10-27 10:40:00,539.93,540.89,539.93,540.26,4400.0,539.93,540.89,539.93,540.26,4400.0
2014-10-27 10:45:00,540.29,541.24,540.23,540.91,3700.0,540.29,541.24,540.23,540.91,3700.0
2014-10-27 10:50:00,541.17,541.26,540.37,541.01,2500.0,541.17,541.26,540.37,541.01,2500.0
2014-10-27 10:55:00,540.4,540.88,540.33,540.82,600.0,540.4,540.88,540.33,540.82,600.0
2014-10-27 11:00:00,540.88,541.27,540.32,540.58,3600.0,540.88,541.27,540.32,540.58,3600.0
2014-10-27 11:05:00,540.5,541.0,540.42,540.99,800.0,540.5,541.0,540.42,540.99,800.0
2014-10-27 11:10:00,541.05,541.46,540.78,540.82,1700.0,541.05,541.46,540.78,540.82,1700.0
2014-10-27 11:15:00,540.58,541.05,540.37,540.74,600.0,540.58,541.05,540.37,540.74,600.0
2014-10-27 11:20:00,540.74,540.74,540.74,540.74,0.0,540.74,540.74,540.74,540.74,0.0
2014-10-27 11:25:00,540.75,541.63,540.63,541.44,2900.0,540.75,541.63,540.63,541.44,2900.0
2014-10-27 11:30:00,541.4,541.49,541.06,541.44,1100.0,541.4,541.49,541.06,541.44,1100.0
2014-10-27 11:35:00,541.03,541.16,539.53,539.77,3300.0,541.03,541.16,539.53,539.77,3300.0
2014-10-27 11:40:00,538.91,539.57,538.9,539.57,1900.0,538.91,539.57,538.9,539.57,1900.0
2014-10-27 11:45:00,539.65,539.8,539.33,539.7,1200.0,539.65,539.8,539.33,539.7,1200.0
2014-10-27 11:50:00,539.11,539.8,538.93,539.8,5000.0,539.11,539.8,538.93,539.8,5000.0
2014-10-27 11:55:00,539.13,539.13,539.08,539.08,700.0,539.13,539.13,539.08,539.08,700.0
2014-10-27 12:00:00,539.07,539.29,539.05,539.21,500.0,539.07,539.29,539.05,539.21,500.0
2014-10-27 12:05:00,539.59,540.53,539.41,540.53,1700.0,539.59,540.53,539.41,540.53,1700.0
2014-10-27 12:10:00,540.04,540.37,540.04,540.07,600.0,540.04,540.37,540.04,540.07,600.0
2014-10-27 12:15:00,539.97,540.48,539.89,540.33,1900.0,539.97,540.48,539.89,540.33,1900.0
2014-10-27 12:20:00,540.46,540.7,540.19,540.45,1200.0,540.46,540.7,540.19,540.45,1200.0
2014-10-27 12:25:00,540.37,540.4,540.37,540.4,200.0,540.37,540.4,540.37,540.4,200.0
2014-10-27 12:30:00,540.2,540.71,540.2,540.35,1600.0,540.2,540.71,540.2,540.35,1600.0
2014-10-27 12:35:00,540.72,540.72,540.72,540.72,400.0,540.72,540.72,540.72,540.72,400.0
2014-10-27 12:40:00,541.04,541.26,540.95,540.95,1300.0,541.04,541.26,540.95,540.95,1300.0
2014-10-27 12:45:00,541.32,541.58,540.87,540.87,500.0,541.32,541.58,540.87,540.87,500.0
2014-10-27 12:50:00,540.8,540.85,540.39,540.39,900.0,540.8,540.85,540.39,540.39,900.0
2014-10-27 12:55:00,540.42,540.42,540.39,540.41,500.0,540.42,540.42,540.39,540.41,500.0
2014-10-27 13:00:00,540.5,541.32,540.41,541.0,1700.0,540.5,541.32,540.41,541.0,1700.0
2014-10-27 13:05:00,540.67,540.67,540.57,540.67,600.0,540.67,540.67,540.57,540.67,600.0
2014-10-27 13:10:00,540.67,540.67,540.67,540.67,0.0,540.67,540.67,540.67,540.67,0.0
2014-10-27 13:15:00,540.51,540.51,540.37,540.37,600.0,540.51,540.51,540.37,540.37,600.0
2014-10-27 13:20:00,540.5,540.5,540.09,540.09,400.0,540.5,540.5,540.09,540.09,400.0
2014-10-27 13:25:00,540.06,540.06,539.74,539.74,1000.0,540.06,540.06,539.74,539.74,1000.0
2014-10-27 13:30:00,539.52,539.54,539.1,539.1,600.0,539.52,539.54,539.1,539.1,600.0
2014-10-27 13:35:00,539.11,539.36,538.64,538.64,1700.0,539.11,539.36,538.64,538.64,1700.0
2014-10-27 13:40:00,538.57,538.88,538.43,538.44,5200.0,538.57,538.88,538.43,538.44,5200.0
2014-10-27 13:45:00,538.77,538.77,538.68,538.68,200.0,538.77,538.77,538.68,538.68,200.0
2014-10-27 13:50:00,538.47,539.06,538.27,539.06,4700.0,538.47,539.06,538.27,539.06,4700.0
2014-10-27 13:55:00,538.32,538.88,537.85,537.93,1800.0,538.32,538.88,537.85,537.93,1800.0
2014-10-27 14:00:00,537.93,537.96,537.68,537.68,700.0,537.93,537.96,537.68,537.68,700.0
2014-10-27 14:05:00,537.8,538.45,537.8,538.45,500.0,537.8,538.45,537.8,538.45,500.0
2014-10-27 14:10:00,537.99,538.4,537.99,538.01,900.0,537.99,538.4,537.99,538.01,900.0
2014-10-27 14:15:00,538.38,538.87,538.38,538.55,1100.0,538.38,538.87,538.38,538.55,1100.0
2014-10-27 14:20:00,538.88,538.88,538.67,538.67,300.0,538.88,538.88,538.67,538.67,300.0
2014-10-27 14:25:00,538.7,538.7,538.32,538.37,700.0,538.7,538.7,538.32,538.37,700.0
2014-10-27 14:30:00,538.64,538.64,538.06,538.14,2700.0,538.64,538.64,538.06,538.14,2700.0
2014-10-27 14:35:00,538.61,538.61,538.61,538.61,100.0,538.61,538.61,538.61,538.61,100.0
2014-10-27 14:40:00,538.65,538.95,538.65,538.95,700.0,538.65,538.95,538.65,538.95,700.0
2014-10-27 14:45:00,538.76,538.96,538.75,538.96,300.0,538.76,538.96,538.75,538.96,300.0
2014-10-27 14:50:00,538.99,538.99,538.42,538.42,2100.0,538.99,538.99,538.42,538.42,2100.0
2014-10-27 14:55:00,538.15,538.5,537.96,537.96,700.0,538.15,538.5,537.96,537.96,700.0
2014-10-27 15:00:00,538.23,538.88,538.14,538.44,1500.0,538.23,538.88,538.14,538.44,1500.0
2014-10-27 15:05:00,538.55,538.69,538.2,538.2,2200.0,538.55,538.69,538.2,538.2,2200.0
2014-10-27 15:10:00,538.2,538.52,538.2,538.52,1800.0,538.2,538.52,538.2,538.52,1800.0
2014-10-27 15:15:00,538.52,538.76,538.28,538.7,1600.0,538.52,538.76,538.28,538.7,1600.0
2014-10-27 15:20:00,539.43,539.43,538.98,539.24,1900.0,539.43,539.43,538.98,539.24,1900.0
2014-10-27 15:25:00,539.25,540.0,539.18,539.69,2000.0,539.25,540.0,539.18,539.69,2000.0
2014-10-27 15:30:00,539.64,540.04,539.36,539.77,2300.0,539.64,540.04,539.36,539.77,2300.0
2014-10-27 15:35:00,539.92,540.41,539.48,540.41,2200.0,539.92,540.41,539.48,540.41,2200.0
2014-10-27 15:40:00,540.46,540.5,540.12,540.5,1800.0,540.46,540.5,540.12,540.5,1800.0
2014-10-27 15:45:00,540.44,540.44,539.35,540.15,6700.0,540.44,540.44,539.35,540.15,6700.0
2014-10-27 15:50:00,540.16,540.25,539.71,540.25,3700.0,540.16,540.25,539.71,540.25,3700.0
2014-10-27 15:55:00,540.2,540.23,539.26,539.64,15400.0,540.2,540.23,539.26,539.64,15400.0
2014-10-28 09:30:00,540.2,541.6,540.03,540.03,1400.0,540.2,541.6,540.03,540.03,1400.0
2014-10-28 09:35:00,539.61,539.81,539.61,539.81,200.0,539.61,539.81,539.61,539.81,200.0
2014-10-28 09:40:00,539.61,541.84,539.61,540.75,500.0,539.61,541.84,539.61,540.75,500.0
2014-10-28 09:45:00,539.96,539.96,539.0,539.59,2800.0,539.96,539.96,539.0,539.59,2800.0
2014-10-28 09:50:00,539.59,540.54,538.75,539.52,3100.0,539.59,540.54,538.75,539.52,3100.0
2014-10-28 09:55:00,540.02,540.02,540.02,540.02,100.0,540.02,540.02,540.02,540.02,100.0
2014-10-28 10:00:00,540.92,540.92,540.06,540.14,700.0,540.92,540.92,540.06,540.14,700.0
2014-10-28 10:05:00,541.1,541.36,540.79,541.13,5200.0,541.1,541.36,540.79,541.13,5200.0
2014-10-28 10:10:00,541.1,541.35,540.81,541.35,700.0,541.1,541.35,540.81,541.35,700.0
2014-10-28 10:15:00,541.35,541.35,540.78,541.06,1100.0,541.35,541.35,540.78,541.06,1100.0
2014-10-28 10:20:00,541.02,541.02,540.0,540.0,2500.0,541.02,541.02,540.0,540.0,2500.0
2014-10-28 10:25:00,540.04,540.64,540.01,540.64,2100.0,540.04,540.64,540.01,540.64,2100.0
2014-10-28 10:30:00,540.66,540.66,540.09,540.09,400.0,540.66,540.66,540.09,540.09,400.0
2014-10-28 10:35:00,540.18,540.18,540.18,540.18,100.0,540.18,540.18,540.18,540.18,100.0
2014-10-28 10:40:00,540.16,540.94,540.16,540.89,1900.0,540.16,540.94,540.16,540.89,1900.0
2014-10-28 10:45:00,540.85,540.85,540.47,540.47,200.0,540.85,540.85,540.47,540.47,200.0
2014-10-28 10:50:00,540.51,540.99,540.42,540.64,1000.0,540.51,540.99,540.42,540.64,1000.0
2014-10-28 10:55:00,540.74,541.38,540.74,541.23,1300.0,540.74,541.38,540.74,541.23,1300.0
2014-10-28 11:00:00,541.38,541.63,541.38,541.63,600.0,541.38,541.63,541.38,541.63,600.0
2014-10-28 11:05:00,541.63,541.79,541.43,541.74,500.0,541.63,541.79,541.43,541.74,500.0
2014-10-28 11:10:00,541.44,541.44,541.09,541.09,300.0,541.44,541.44,541.09,541.09,300.0
2014-10-28 11:15:00,541.71,541.88,541.39,541.39,1000.0,541.71,541.88,541.39,541.39,1000.0
2014-10-28 11:20:00,541.42,541.71,541.42,541.71,400.0,541.42,541.71,541.42,541.71,400.0
2014-10-28 11:25:00,541.98,541.98,541.62,541.62,400.0,541.98,541.98,541.62,541.62,400.0
2014-10-28 11:30:00,541.98,542.11,541.71,541.89,2000.0,541.98,542.11,541.71,541.89,2000.0
2014-10-28 11:35:00,541.92,541.93,541.75,541.75,1200.0,541.92,541.93,541.75,541.75,1200.0
2014-10-28 11:40:00,542.05,542.18,541.79,541.79,600.0,542.05,542.18,541.79,541.79,600.0
2014-10-28 11:45:00,541.79,541.99,541.65,541.65,3500.0,541.79,541.99,541.65,541.65,3500.0
2014-10-28 11:50:00,541.54,541.62,541.05,541.18,1200.0,541.54,541.62,541.05,541.18,1200.0
2014-10-28 11:55:00,541.13,541.54,541.13,541.54,600.0,541.13,541.54,541.13,541.54,600.0
2014-10-28 12:00:00,541.74,541.9,541.64,541.67,800.0,541.74,541.9,541.64,541.67,800.0
2014-10-28 12:05:00,541.87,542.83,541.87,542.83,3500.0,541.87,542.83,541.87,542.83,3500.0
2014-10-28 12:10:00,543.0,543.31,543.0,543.18,1100.0,543.0,543.31,543.0,543.18,1100.0
2014-10-28 12:15:00,543.22,543.68,543.15,543.47,2200.0,543.22,543.68,543.15,543.47,2200.0
2014-10-28 12:20:00,543.47,543.47,543.38,543.38,400.0,543.47,543.47,543.38,543.38,400.0
2014-10-28 12:25:00,543.4,543.56,543.27,543.4,1800.0,543.4,543.56,543.27,543.4,1800.0
2014-10-28 12:30:00,543.52,543.53,543.33,543.35,1300.0,543.52,543.53,543.33,543.35,1300.0
2014-10-28 12:35:00,543.37,543.37,543.13,543.26,1900.0,543.37,543.37,543.13,543.26,1900.0
2014-10-28 12:40:00,543.13,543.42,543.13,543.42,2000.0,543.13,543.42,543.13,543.42,2000.0
2014-10-28 12:45:00,543.17,543.34,543.17,543.2,600.0,543.17,543.34,543.17,543.2,600.0
2014-10-28 12:50:00,543.52,543.77,543.52,543.72,1200.0,543.52,543.77,543.52,543.72,1200.0
2014-10-28 12:55:00,543.85,543.9,543.64,543.9,2200.0,543.85,543.9,543.64,543.9,2200.0
2014-10-28 13:00:00,544.0,545.75,544.0,545.09,5600.0,544.0,545.75,544.0,545.09,5600.0
2014-10-28 13:05:00,545.2,545.23,545.2,545.23,800.0,545.2,545.23,545.2,545.23,800.0
2014-10-28 13:10:00,545.25,545.25,545.18,545.18,1400.0,545.25,545.25,545.18,545.18,1400.0
2014-10-28 13:15:00,545.44,545.48,545.32,545.33,1300.0,545.44,545.48,545.32,545.33,1300.0
2014-10-28 13:20:00,545.2,545.49,545.18,545.49,900.0,545.2,545.49,545.18,545.49,900.0
2014-10-28 13:25:00,545.8,545.8,545.6,545.6,200.0,545.8,545.8,545.6,545.6,200.0
2014-10-28 13:30:00,545.64,545.91,545.64,545.84,900.0,545.64,545.91,545.64,545.84,900.0
2014-10-28 13:35:00,546.05,546.13,546.0,546.13,700.0,546.05,546.13,546.0,546.13,700.0
2014-10-28 13:40:00,546.65,546.65,546.26,546.49,1300.0,546.65,546.65,546.26,546.49,1300.0
2014-10-28 13:45:00,546.88,546.95,546.17,546.17,1900.0,546.88,546.95,546.17,546.17,1900.0
2014-10-28 13:50:00,546.17,546.17,546.17,546.17,100.0,546.17,546.17,546.17,546.17,100.0
2014-10-28 13:55:00,546.17,546.72,546.17,546.72,2700.0,546.17,546.72,546.17,546.72,2700.0
2014-10-28 14:00:00,546.72,546.88,546.24,546.88,2500.0,546.72,546.88,546.24,546.88,2500.0
2014-10-28 14:05:00,546.92,546.94,546.84,546.84,900.0,546.92,546.94,546.84,546.84,900.0
2014-10-28 14:10:00,546.85,546.85,546.85,546.85,100.0,546.85,546.85,546.85,546.85,100.0
2014-10-28 14:15:00,547.02,547.02,546.78,546.8,1700.0,547.02,547.02,546.78,546.8,1700.0
2014-10-28 14:20:00,546.91,547.15,546.91,547.14,1900.0,546.91,547.15,546.91,547.14,1900.0
2014-10-28 14:25:00,547.14,547.38,547.02,547.38,2100.0,547.14,547.38,547.02,547.38,2100.0
2014-10-28 14:30:00,547.0,547.13,546.68,546.75,1800.0,547.0,547.13,546.68,546.75,1800.0
2014-10-28 14:35:00,546.58,546.95,546.58,546.8,1900.0,546.58,546.95,546.58,546.8,1900.0
2014-10-28 14:40:00,546.73,546.73,546.73,546.73,100.0,546.73,546.73,546.73,546.73,100.0
2014-10-28 14:45:00,546.88,547.01,546.75,547.01,7800.0,546.88,547.01,546.75,547.01,7800.0
2014-10-28 14:50:00,547.1,547.36,546.97,547.36,3700.0,547.1,547.36,546.97,547.36,3700.0
2014-10-28 14:55:00,547.36,547.49,547.29,547.49,1600.0,547.36,547.49,547.29,547.49,1600.0
2014-10-28 15:00:00,547.48,547.79,547.48,547.79,1300.0,547.48,547.79,547.48,547.79,1300.0
2014-10-28 15:05:00,548.1,548.63,548.09,548.24,2800.0,548.1,548.63,548.09,548.24,2800.0
2014-10-28 15:10:00,548.31,548.35,547.95,548.35,4100.0,548.31,548.35,547.95,548.35,4100.0
2014-10-28 15:15:00,548.54,548.9,548.54,548.89,1400.0,548.54,548.9,548.54,548.89,1400.0
2014-10-28 15:20:00,548.61,548.71,548.2,548.65,5200.0,548.61,548.71,548.2,548.65,5200.0
2014-10-28 15:25:00,548.84,549.2,548.82,549.2,3400.0,548.84,549.2,548.82,549.2,3400.0
2014-10-28 15:30:00,549.02,550.0,548.95,549.55,9100.0,549.02,550.0,548.95,549.55,9100.0
2014-10-28 15:35:00,549.91,550.42,549.83,550.42,4100.0,549.91,550.42,549.83,550.42,4100.0
2014-10-28 15:40:00,550.36,550.36,549.89,550.04,4500.0,550.36,550.36,549.89,550.04,4500.0
2014-10-28 15:45:00,549.92,549.98,549.46,549.56,10200.0,549.92,549.98,549.46,549.56,10200.0
2014-10-28 15:50:00,549.59,549.9,549.41,549.87,6300.0,549.59,549.9,549.41,549.87,6300.0
2014-10-28 15:55:00,549.9,549.9,549.52,549.73,14300.0,549.9,549.9,549.52,549.73,14300.0
2014-10-29 09:30:00,551.01,551.36,547.39,549.06,2700.0,551.01,551.36,547.39,549.06,2700.0
2014-10-29 09:35:00,549.71,550.6,549.71,550.37,4100.0,549.71,550.6,549.71,550.37,4100.0
2014-10-29 09:40:00,550.13,550.5,548.39,549.64,2100.0,550.13,550.5,548.39,549.64,2100.0
2014-10-29 09:45:00,549.76,549.76,548.41,548.41,4400.0,549.76,549.76,548.41,548.41,4400.0
2014-10-29 09:50:00,548.85,549.37,548.43,548.43,800.0,548.85,549.37,548.43,548.43,800.0
2014-10-29 09:55:00,549.21,549.21,548.47,548.95,300.0,549.21,549.21,548.47,548.95,300.0
2014-10-29 10:00:00,548.5,548.7,548.1,548.38,3600.0,548.5,548.7,548.1,548.38,3600.0
2014-10-29 10:05:00,547.99,548.16,547.97,548.16,400.0,547.99,548.16,547.97,548.16,400.0
2014-10-29 10:10:00,547.85,548.85,547.82,548.85,1500.0,547.85,548.85,547.82,548.85,1500.0
2014-10-29 10:15:00,548.21,548.56,547.76,547.9,6100.0,548.21,548.56,547.76,547.9,6100.0
2014-10-29 10:20:00,547.96,547.96,547.5,547.5,300.0,547.96,547.96,547.5,547.5,300.0
2014-10-29 10:25:00,547.3,547.3,547.0,547.06,400.0,547.3,547.3,547.0,547.06,400.0
2014-10-29 10:30:00,547.01,547.78,547.0,547.13,2600.0,547.01,547.78,547.0,547.13,2600.0
2014-10-29 10:35:00,547.33,547.62,547.33,547.62,200.0,547.33,547.62,547.33,547.62,200.0
2014-10-29 10:40:00,547.08,547.4,546.3,547.4,4000.0,547.08,547.4,546.3,547.4,4000.0
2014-10-29 10:45:00,547.23,547.23,546.54,546.54,200.0,547.23,547.23,546.54,546.54,200.0
2014-10-29 10:50:00,546.35,546.76,546.35,546.62,1200.0,546.35,546.76,546.35,546.62,1200.0
2014-10-29 10:55:00,547.04,547.39,546.87,547.15,6000.0,547.04,547.39,546.87,547.15,6000.0
2014-10-29 11:00:00,547.1,547.27,546.94,546.94,1300.0,547.1,547.27,546.94,546.94,1300.0
2014-10-29 11:05:00,546.92,547.15,546.85,546.92,500.0,546.92,547.15,546.85,546.92,500.0
2014-10-29 11:10:00,547.12,547.16,546.78,546.78,500.0,547.12,547.16,546.78,546.78,500.0
2014-10-29 11:15:00,547.27,547.61,547.06,547.56,600.0,547.27,547.61,547.06,547.56,600.0
2014-10-29 11:20:00,547.5,547.99,547.5,547.79,1300.0,547.5,547.99,547.5,547.79,1300.0
2014-10-29 11:25:00,548.03,548.32,548.03,548.32,300.0,548.03,548.32,548.03,548.32,300.0
2014-10-29 11:30:00,548.83,548.83,548.83,548.83,200.0,548.83,548.83,548.83,548.83,200.0
2014-10-29 11:35:00,548.57,549.02,548.57,549.02,500.0,548.57,549.02,548.57,549.02,500.0
2014-10-29 11:40:00,548.93,548.93,548.26,548.26,200.0,548.93,548.93,548.26,548.26,200.0
2014-10-29 11:45:00,548.67,549.0,548.22,548.22,700.0,548.67,549.0,548.22,548.22,700.0
2014-10-29 11:50:00,548.56,548.87,548.38,548.72,1000.0,548.56,548.87,548.38,548.72,1000.0
2014-10-29 11:55:00,548.77,548.8,548.19,548.19,1200.0,548.77,548.8,548.19,548.19,1200.0
2014-10-29 12:00:00,548.21,548.27,548.08,548.08,700.0,548.21,548.27,548.08,548.08,700.0
2014-10-29 12:05:00,548.11,548.25,547.36,547.7,1600.0,548.11,548.25,547.36,547.7,1600.0
2014-10-29 12:10:00,547.48,547.75,547.48,547.75,300.0,547.48,547.75,547.48,547.75,300.0
2014-10-29 12:15:00,547.63,547.82,547.23,547.31,1200.0,547.63,547.82,547.23,547.31,1200.0
2014-10-29 12:20:00,547.31,547.33,546.93,546.93,600.0,547.31,547.33,546.93,546.93,600.0
2014-10-29 12:25:00,546.94,547.04,546.6,546.87,1400.0,546.94,547.04,546.6,546.87,1400.0
2014-10-29 12:30:00,546.58,546.74,546.58,546.71,400.0,546.58,546.74,546.58,546.71,400.0
2014-10-29 12:35:00,547.25,547.55,547.25,547.43,300.0,547.25,547.55,547.25,547.43,300.0
2014-10-29 12:40:00,547.47,547.47,547.47,547.47,100.0,547.47,547.47,547.47,547.47,100.0
2014-10-29 12:45:00,547.9,547.91,547.48,547.48,400.0,547.9,547.91,547.48,547.48,400.0
2014-10-29 12:50:00,547.49,547.63,547.31,547.31,500.0,547.49,547.63,547.31,547.31,500.0
2014-10-29 12:55:00,547.37,548.12,547.37,548.12,800.0,547.37,548.12,547.37,548.12,800.0
2014-10-29 13:00:00,548.19,548.39,548.19,548.22,800.0,548.19,548.39,548.19,548.22,800.0
2014-10-29 13:05:00,547.99,548.27,547.84,547.98,700.0,547.99,548.27,547.84,547.98,700.0
2014-10-29 13:10:00,548.26,548.66,548.26,548.46,300.0,548.26,548.66,548.26,548.46,300.0
2014-10-29 13:15:00,548.85,548.85,548.61,548.61,300.0,548.85,548.85,548.61,548.61,300.0
2014-10-29 13:20:00,548.84,548.91,548.71,548.91,900.0,548.84,548.91,548.71,548.91,900.0
2014-10-29 13:25:00,548.83,548.83,548.72,548.72,200.0,548.83,548.83,548.72,548.72,200.0
2014-10-29 13:30:00,548.86,548.86,547.86,547.86,2500.0,548.86,548.86,547.86,547.86,2500.0
2014-10-29 13:35:00,547.87,548.32,547.77,548.32,500.0,547.87,548.32,547.77,548.32,500.0
2014-10-29 13:40:00,547.94,547.94,547.94,547.94,100.0,547.94,547.94,547.94,547.94,100.0
2014-10-29 13:45:00,547.93,548.76,547.93,548.76,2600.0,547.93,548.76,547.93,548.76,2600.0
2014-10-29 13:50:00,548.76,548.87,548.41,548.41,1400.0,548.76,548.87,548.41,548.41,1400.0
2014-10-29 13:55:00,548.2,548.74,548.02,548.35,2100.0,548.2,548.74,548.02,548.35,2100.0
2014-10-29 14:00:00,548.14,548.47,547.68,547.75,1500.0,548.14,548.47,547.68,547.75,1500.0
2014-10-29 14:05:00,547.7,548.0,546.68,547.89,4100.0,547.7,548.0,546.68,547.89,4100.0
2014-10-29 14:10:00,547.99,548.66,547.54,547.79,1500.0,547.99,548.66,547.54,547.79,1500.0
2014-10-29 14:15:00,547.66,547.94,546.34,547.15,3300.0,547.66,547.94,546.34,547.15,3300.0
2014-10-29 14:20:00,547.25,548.0,547.25,548.0,3100.0,547.25,548.0,547.25,548.0,3100.0
2014-10-29 14:25:00,548.66,548.88,548.6,548.8,1100.0,548.66,548.88,548.6,548.8,1100.0
2014-10-29 14:30:00,548.74,548.76,548.0,548.71,2800.0,548.74,548.76,548.0,548.71,2800.0
2014-10-29 14:35:00,548.71,548.81,548.08,548.81,600.0,548.71,548.81,548.08,548.81,600.0
2014-10-29 14:40:00,547.89,548.78,547.73,548.67,8900.0,547.89,548.78,547.73,548.67,8900.0
2014-10-29 14:45:00,548.66,549.44,548.64,549.24,7400.0,548.66,549.44,548.64,549.24,7400.0
2014-10-29 14:50:00,549.24,549.24,548.69,548.69,1400.0,549.24,549.24,548.69,548.69,1400.0
2014-10-29 14:55:00,548.74,549.61,548.74,549.2,1600.0,548.74,549.61,548.74,549.2,1600.0
2014-10-29 15:00:00,549.09,549.3,548.76,549.0,1200.0,549.09,549.3,548.76,549.0,1200.0
2014-10-29 15:05:00,548.8,548.8,548.12,548.12,2400.0,548.8,548.8,548.12,548.12,2400.0
2014-10-29 15:10:00,547.91,548.11,547.33,547.94,1500.0,547.91,548.11,547.33,547.94,1500.0
2014-10-29 15:15:00,548.1,548.77,548.1,548.6,2800.0,548.1,548.77,548.1,548.6,2800.0
2014-10-29 15:20:00,548.81,549.22,548.51,548.85,2600.0,548.81,549.22,548.51,548.85,2600.0
2014-10-29 15:25:00,548.89,549.36,548.52,549.09,2400.0,548.89,549.36,548.52,549.09,2400.0
2014-10-29 15:30:00,549.62,549.97,549.06,549.36,2800.0,549.62,549.97,549.06,549.36,2800.0
2014-10-29 15:35:00,549.38,550.56,549.05,550.56,4100.0,549.38,550.56,549.05,550.56,4100.0
2014-10-29 15:40:00,550.1,550.55,550.02,550.55,2700.0,550.1,550.55,550.02,550.55,2700.0
2014-10-29 15:45:00,550.15,550.74,550.07,550.5,7600.0,550.15,550.74,550.07,550.5,7600.0
2014-10-29 15:50:00,550.32,550.42,549.76,550.0,3900.0,550.32,550.42,549.76,550.0,3900.0
2014-10-29 15:55:00,549.87,550.54,549.85,550.54,28400.0,549.87,550.54,549.85,550.54,28400.0
2014-10-30 09:30:00,547.3,548.28,547.3,548.28,800.0,547.3,548.28,547.3,548.28,800.0
2014-10-30 09:35:00,548.12,548.9,548.12,548.9,700.0,548.12,548.9,548.12,548.9,700.0
2014-10-30 09:40:00,548.3,550.59,547.99,550.59,2000.0,548.3,550.59,547.99,550.59,2000.0
2014-10-30 09:45:00,551.43,551.75,550.8,551.75,500.0,551.43,551.75,550.8,551.75,500.0
2014-10-30 09:50:00,553.13,553.7,551.9,551.9,1400.0,553.13,553.7,551.9,551.9,1400.0
2014-10-30 09:55:00,551.9,552.04,551.23,551.32,3400.0,551.9,552.04,551.23,551.32,3400.0
2014-10-30 10:00:00,551.61,552.9,551.61,552.85,800.0,551.61,552.9,551.61,552.85,800.0
2014-10-30 10:05:00,552.39,552.4,551.99,552.36,800.0,552.39,552.4,551.99,552.36,800.0
2014-10-30 10:10:00,551.99,552.72,551.14,551.93,8800.0,551.99,552.72,551.14,551.93,8800.0
2014-10-30 10:15:00,552.06,552.17,551.13,551.73,2900.0,552.06,552.17,551.13,551.73,2900.0
2014-10-30 10:20:00,551.62,551.62,550.26,551.0,3700.0,551.62,551.62,550.26,551.0,3700.0
2014-10-30 10:25:00,550.72,550.97,550.26,550.7,1700.0,550.72,550.97,550.26,550.7,1700.0
2014-10-30 10:30:00,550.44,550.63,549.43,549.88,3500.0,550.44,550.63,549.43,549.88,3500.0
2014-10-30 10:35:00,549.45,549.5,548.69,548.86,3800.0,549.45,549.5,548.69,548.86,3800.0
2014-10-30 10:40:00,548.66,549.0,548.34,548.37,4600.0,548.66,549.0,548.34,548.37,4600.0
2014-10-30 10:45:00,549.38,549.38,549.01,549.01,400.0,549.38,549.38,549.01,549.01,400.0
2014-10-30 10:50:00,549.32,549.32,548.57,548.57,1300.0,549.32,549.32,548.57,548.57,1300.0
2014-10-30 10:55:00,548.42,549.18,548.42,548.83,1900.0,548.42,549.18,548.42,548.83,1900.0
2014-10-30 11:00:00,548.56,549.18,548.28,548.29,2200.0,548.56,549.18,548.28,548.29,2200.0
2014-10-30 11:05:00,548.31,548.52,548.11,548.15,1900.0,548.31,548.52,548.11,548.15,1900.0
2014-10-30 11:10:00,548.15,548.15,548.04,548.08,600.0,548.15,548.15,548.04,548.08,600.0
2014-10-30 11:15:00,548.51,548.9,548.51,548.8,1200.0,548.51,548.9,548.51,548.8,1200.0
2014-10-30 11:20:00,548.65,548.65,548.16,548.54,900.0,548.65,548.65,548.16,548.54,900.0
2014-10-30 11:25:00,548.75,549.37,548.75,549.08,1700.0,548.75,549.37,548.75,549.08,1700.0
2014-10-30 11:30:00,549.29,549.81,549.25,549.81,1300.0,549.29,549.81,549.25,549.81,1300.0
2014-10-30 11:35:00,550.01,550.19,549.85,550.01,400.0,550.01,550.19,549.85,550.01,400.0
2014-10-30 11:40:00,550.35,550.35,549.97,550.05,1200.0,550.35,550.35,549.97,550.05,1200.0
2014-10-30 11:45:00,550.39,550.45,549.98,550.05,2700.0,550.39,550.45,549.98,550.05,2700.0
2014-10-30 11:50:00,549.98,549.98,549.65,549.65,900.0,549.98,549.98,549.65,549.65,900.0
2014-10-30 11:55:00,549.64,550.07,549.55,550.07,4300.0,549.64,550.07,549.55,550.07,4300.0
2014-10-30 12:00:00,550.18,550.18,549.88,549.88,800.0,550.18,550.18,549.88,549.88,800.0
2014-10-30 12:05:00,549.9,549.9,549.56,549.86,1100.0,549.9,549.9,549.56,549.86,1100.0
2014-10-30 12:10:00,550.12,550.29,549.88,550.09,2200.0,550.12,550.29,549.88,550.09,2200.0
2014-10-30 12:15:00,550.05,550.39,549.81,549.81,1400.0,550.05,550.39,549.81,549.81,1400.0
2014-10-30 12:20:00,550.0,550.0,549.99,549.99,200.0,550.0,550.0,549.99,549.99,200.0
2014-10-30 12:25:00,549.89,550.18,549.8,549.81,2300.0,549.89,550.18,549.8,549.81,2300.0
2014-10-30 12:30:00,549.67,549.67,549.67,549.67,300.0,549.67,549.67,549.67,549.67,300.0
2014-10-30 12:35:00,549.79,549.87,549.62,549.87,800.0,549.79,549.87,549.62,549.87,800.0
2014-10-30 12:40:00,549.87,549.87,549.87,549.87,0.0,549.87,549.87,549.87,549.87,0.0
2014-10-30 12:45:00,549.62,549.85,549.53,549.58,2000.0,549.62,549.85,549.53,549.58,2000.0
2014-10-30 12:50:00,549.5,549.52,549.4,549.4,800.0,549.5,549.52,549.4,549.4,800.0
2014-10-30 12:55:00,549.11,549.11,549.05,549.05,500.0,549.11,549.11,549.05,549.05,500.0
2014-10-30 13:00:00,549.01,549.01,548.57,548.57,1200.0,549.01,549.01,548.57,548.57,1200.0
2014-10-30 13:05:00,548.37,549.33,548.36,549.33,1700.0,548.37,549.33,548.36,549.33,1700.0
2014-10-30 13:10:00,549.68,550.14,549.68,550.14,2300.0,549.68,550.14,549.68,550.14,2300.0
2014-10-30 13:15:00,550.13,551.32,550.02,551.32,1000.0,550.13,551.32,550.02,551.32,1000.0
2014-10-30 13:20:00,550.84,551.72,550.84,551.72,1400.0,550.84,551.72,550.84,551.72,1400.0
2014-10-30 13:25:00,551.43,551.43,550.56,550.75,700.0,551.43,551.43,550.56,550.75,700.0
2014-10-30 13:30:00,549.99,549.99,549.99,549.99,100.0,549.99,549.99,549.99,549.99,100.0
2014-10-30 13:35:00,550.13,550.66,549.55,550.66,900.0,550.13,550.66,549.55,550.66,900.0
2014-10-30 13:40:00,550.71,551.33,550.71,551.33,500.0,550.71,551.33,550.71,551.33,500.0
2014-10-30 13:45:00,551.35,551.52,549.4,551.14,4000.0,551.35,551.52,549.4,551.14,4000.0
2014-10-30 13:50:00,551.21,551.21,551.21,551.21,300.0,551.21,551.21,551.21,551.21,300.0
2014-10-30 13:55:00,551.23,551.24,551.23,551.24,200.0,551.23,551.24,551.23,551.24,200.0
2014-10-30 14:00:00,551.39,552.13,551.01,552.1,11100.0,551.39,552.13,551.01,552.1,11100.0
2014-10-30 14:05:00,551.76,552.84,551.76,552.34,4300.0,551.76,552.84,551.76,552.34,4300.0
2014-10-30 14:10:00,551.99,552.64,551.98,552.63,600.0,551.99,552.64,551.98,552.63,600.0
2014-10-30 14:15:00,552.01,552.02,552.01,552.01,600.0,552.01,552.02,552.01,552.01,600.0
2014-10-30 14:20:00,552.22,552.22,551.7,551.83,1700.0,552.22,552.22,551.7,551.83,1700.0
2014-10-30 14:25:00,551.9,551.9,551.9,551.9,100.0,551.9,551.9,551.9,551.9,100.0
2014-10-30 14:30:00,552.53,552.53,551.96,552.0,4100.0,552.53,552.53,551.96,552.0,4100.0
2014-10-30 14:35:00,552.0,552.0,552.0,552.0,100.0,552.0,552.0,552.0,552.0,100.0
2014-10-30 14:40:00,552.01,552.49,552.0,552.03,1600.0,552.01,552.49,552.0,552.03,1600.0
2014-10-30 14:45:00,552.1,552.1,551.19,551.35,2200.0,552.1,552.1,551.19,551.35,2200.0
2014-10-30 14:50:00,551.2,551.2,550.7,550.7,1000.0,551.2,551.2,550.7,550.7,1000.0
2014-10-30 14:55:00,550.29,550.75,549.67,550.04,3600.0,550.29,550.75,549.67,550.04,3600.0
2014-10-30 15:00:00,549.78,551.13,549.78,550.29,2600.0,549.78,551.13,549.78,550.29,2600.0
2014-10-30 15:05:00,550.29,550.81,550.08,550.18,1400.0,550.29,550.81,550.08,550.18,1400.0
2014-10-30 15:10:00,550.6,550.6,550.6,550.6,100.0,550.6,550.6,550.6,550.6,100.0
2014-10-30 15:15:00,550.61,550.61,549.78,550.12,2400.0,550.61,550.61,549.78,550.12,2400.0
2014-10-30 15:20:00,549.82,550.42,549.82,549.97,1900.0,549.82,550.42,549.82,549.97,1900.0
2014-10-30 15:25:00,549.66,549.89,549.31,549.45,5300.0,549.66,549.89,549.31,549.45,5300.0
2014-10-30 15:30:00,549.92,550.73,549.92,550.41,3500.0,549.92,550.73,549.92,550.41,3500.0
2014-10-30 15:35:00,550.83,551.09,550.71,550.97,3300.0,550.83,551.09,550.71,550.97,3300.0
2014-10-30 15:40:00,550.82,551.65,550.75,551.61,6000.0,550.82,551.65,550.75,551.61,6000.0
2014-10-30 15:45:00,551.6,552.34,551.6,551.87,4300.0,551.6,552.34,551.6,551.87,4300.0
2014-10-30 15:50:00,552.14,552.35,551.44,551.76,8000.0,552.14,552.35,551.44,551.76,8000.0
2014-10-30 15:55:00,551.77,552.14,550.98,551.02,11800.0,551.77,552.14,550.98,551.02,11800.0
2014-10-31 09:30:00,554.89,556.65,553.82,553.82,2400.0,554.89,556.65,553.82,553.82,2400.0
2014-10-31 09:35:00,553.41,555.19,553.16,554.57,1400.0,553.41,555.19,553.16,554.57,1400.0
2014-10-31 09:40:00,553.99,555.15,552.74,554.32,2000.0,553.99,555.15,552.74,554.32,2000.0
2014-10-31 09:45:00,553.74,554.4,553.5,553.6,2300.0,553.74,554.4,553.5,553.6,2300.0
2014-10-31 09:50:00,554.0,554.0,553.26,553.34,2200.0,554.0,554.0,553.26,553.34,2200.0
2014-10-31 09:55:00,553.4,553.52,552.85,552.91,2000.0,553.4,553.52,552.85,552.91,2000.0
2014-10-31 10:00:00,552.5,553.23,552.22,552.34,2500.0,552.5,553.23,552.22,552.34,2500.0
2014-10-31 10:05:00,552.35,553.18,552.35,552.51,2100.0,552.35,553.18,552.35,552.51,2100.0
2014-10-31 10:10:00,552.4,553.63,552.35,553.2,1100.0,552.4,553.63,552.35,553.2,1100.0
2014-10-31 10:15:00,552.58,553.65,552.58,552.64,1600.0,552.58,553.65,552.58,552.64,1600.0
2014-10-31 10:20:00,552.64,552.68,552.64,552.68,200.0,552.64,552.68,552.64,552.68,200.0
2014-10-31 10:25:00,552.68,553.82,552.68,553.82,1100.0,552.68,553.82,552.68,553.82,1100.0
2014-10-31 10:30:00,553.56,554.35,553.18,553.74,4800.0,553.56,554.35,553.18,553.74,4800.0
2014-10-31 10:35:00,553.68,553.68,553.68,553.68,300.0,553.68,553.68,553.68,553.68,300.0
2014-10-31 10:40:00,553.85,553.85,552.72,553.32,1900.0,553.85,553.85,552.72,553.32,1900.0
2014-10-31 10:45:00,553.3,553.86,553.3,553.75,1100.0,553.3,553.86,553.3,553.75,1100.0
2014-10-31 10:50:00,553.37,554.04,553.37,553.81,2900.0,553.37,554.04,553.37,553.81,2900.0
2014-10-31 10:55:00,553.99,553.99,553.52,553.99,1300.0,553.99,553.99,553.52,553.99,1300.0
2014-10-31 11:00:00,553.92,554.0,553.38,553.38,1800.0,553.92,554.0,553.38,553.38,1800.0
2014-10-31 11:05:00,553.88,553.95,553.01,553.63,2500.0,553.88,553.95,553.01,553.63,2500.0
2014-10-31 11:10:00,553.09,553.56,553.09,553.56,900.0,553.09,553.56,553.09,553.56,900.0
2014-10-31 11:15:00,553.27,553.27,552.62,553.13,600.0,553.27,553.27,552.62,553.13,600.0
2014-10-31 11:20:00,552.59,553.3,552.59,553.03,1700.0,552.59,553.3,552.59,553.03,1700.0
2014-10-31 11:25:00,553.14,553.5,552.96,553.39,500.0,553.14,553.5,552.96,553.39,500.0
2014-10-31 11:30:00,553.2,553.86,553.06,553.06,1300.0,553.2,553.86,553.06,553.06,1300.0
2014-10-31 11:35:00,553.12,553.12,553.12,553.12,100.0,553.12,553.12,553.12,553.12,100.0
2014-10-31 11:40:00,553.21,553.64,553.08,553.64,1200.0,553.21,553.64,553.08,553.64,1200.0
2014-10-31 11:45:00,553.55,553.63,552.71,552.71,1000.0,553.55,553.63,552.71,552.71,1000.0
2014-10-31 11:50:00,552.73,552.73,552.3,552.31,2000.0,552.73,552.73,552.3,552.31,2000.0
2014-10-31 11:55:00,552.41,552.42,551.96,552.03,900.0,552.41,552.42,551.96,552.03,900.0
2014-10-31 12:00:00,551.99,552.24,551.96,552.12,1000.0,551.99,552.24,551.96,552.12,1000.0
2014-10-31 12:05:00,551.96,552.34,551.96,552.25,500.0,551.96,552.34,551.96,552.25,500.0
2014-10-31 12:10:00,552.41,552.48,551.96,552.38,3300.0,552.41,552.48,551.96,552.38,3300.0
2014-10-31 12:15:00,552.12,552.79,552.12,552.79,2200.0,552.12,552.79,552.12,552.79,2200.0
2014-10-31 12:20:00,552.53,552.78,552.53,552.66,2400.0,552.53,552.78,552.53,552.66,2400.0
2014-10-31 12:25:00,552.48,552.48,552.46,552.46,200.0,552.48,552.48,552.46,552.46,200.0
2014-10-31 12:30:00,552.45,552.63,552.45,552.48,700.0,552.45,552.63,552.45,552.48,700.0
2014-10-31 12:35:00,552.63,552.78,552.24,552.64,1600.0,552.63,552.78,552.24,552.64,1600.0
2014-10-31 12:40:00,552.43,552.43,552.13,552.23,2000.0,552.43,552.43,552.13,552.23,2000.0
2014-10-31 12:45:00,552.39,552.39,552.07,552.07,1100.0,552.39,552.39,552.07,552.07,1100.0
2014-10-31 12:50:00,551.93,552.51,551.93,552.23,1500.0,551.93,552.51,551.93,552.23,1500.0
2014-10-31 12:55:00,552.29,552.52,551.99,552.33,3000.0,552.29,552.52,551.99,552.33,3000.0
2014-10-31 13:00:00,552.37,552.57,552.21,552.27,2600.0,552.37,552.57,552.21,552.27,2600.0
2014-10-31 13:05:00,552.25,552.25,551.79,551.89,2300.0,552.25,552.25,551.79,551.89,2300.0
2014-10-31 13:10:00,551.86,551.86,551.48,551.48,600.0,551.86,551.86,551.48,551.48,600.0
2014-10-31 13:15:00,551.87,551.87,551.14,551.14,800.0,551.87,551.87,551.14,551.14,800.0
2014-10-31 13:20:00,551.17,551.7,551.01,551.6,3500.0,551.17,551.7,551.01,551.6,3500.0
2014-10-31 13:25:00,551.71,551.99,551.5,551.5,1500.0,551.71,551.99,551.5,551.5,1500.0
2014-10-31 13:30:00,551.6,551.84,551.5,551.67,3300.0,551.6,551.84,551.5,551.67,3300.0
2014-10-31 13:35:00,551.46,551.83,551.38,551.65,3800.0,551.46,551.83,551.38,551.65,3800.0
2014-10-31 13:40:00,551.76,551.97,551.67,551.97,6400.0,551.76,551.97,551.67,551.97,6400.0
2014-10-31 13:45:00,551.98,552.13,551.9,551.96,2100.0,551.98,552.13,551.9,551.96,2100.0
2014-10-31 13:50:00,551.96,551.96,551.72,551.72,800.0,551.96,551.96,551.72,551.72,800.0
2014-10-31 13:55:00,551.89,552.03,551.79,551.99,1500.0,551.89,552.03,551.79,551.99,1500.0
2014-10-31 14:00:00,552.0,552.2,551.73,552.2,2800.0,552.0,552.2,551.73,552.2,2800.0
2014-10-31 14:05:00,552.25,552.25,551.66,551.97,3700.0,552.25,552.25,551.66,551.97,3700.0
2014-10-31 14:10:00,552.25,552.45,551.97,552.36,2800.0,552.25,552.45,551.97,552.36,2800.0
2014-10-31 14:15:00,552.31,552.57,552.15,552.4,3900.0,552.31,552.57,552.15,552.4,3900.0
2014-10-31 14:20:00,552.16,552.6,552.02,552.52,5500.0,552.16,552.6,552.02,552.52,5500.0
2014-10-31 14:25:00,552.46,552.63,552.19,552.36,2200.0,552.46,552.63,552.19,552.36,2200.0
2014-10-31 14:30:00,552.51,552.51,551.71,552.31,9200.0,552.51,552.51,551.71,552.31,9200.0
2014-10-31 14:35:00,552.36,552.36,551.9,551.9,1700.0,552.36,552.36,551.9,551.9,1700.0
2014-10-31 14:40:00,552.01,552.02,551.61,551.61,1100.0,552.01,552.02,551.61,551.61,1100.0
2014-10-31 14:45:00,551.51,551.66,551.27,551.56,1000.0,551.51,551.66,551.27,551.56,1000.0
2014-10-31 14:50:00,551.36,551.84,551.25,551.83,3400.0,551.36,551.84,551.25,551.83,3400.0
2014-10-31 14:55:00,551.84,552.62,551.84,552.29,2000.0,551.84,552.62,551.84,552.29,2000.0
2014-10-31 15:00:00,552.51,552.51,551.56,551.82,2100.0,552.51,552.51,551.56,551.82,2100.0
2014-10-31 15:05:00,551.82,552.18,551.57,551.74,2000.0,551.82,552.18,551.57,551.74,2000.0
2014-10-31 15:10:00,551.77,551.77,551.37,551.7,3500.0,551.77,551.77,551.37,551.7,3500.0
2014-10-31 15:15:00,551.5,551.58,551.16,551.16,2000.0,551.5,551.58,551.16,551.16,2000.0
2014-10-31 15:20:00,551.17,551.46,551.07,551.3,3400.0,551.17,551.46,551.07,551.3,3400.0
2014-10-31 15:25:00,551.45,551.86,551.08,551.83,2900.0,551.45,551.86,551.08,551.83,2900.0
2014-10-31 15:30:00,551.48,552.0,551.47,552.0,3900.0,551.48,552.0,551.47,552.0,3900.0
2014-10-31 15:35:00,552.11,552.48,552.05,552.32,3600.0,552.11,552.48,552.05,552.32,3600.0
2014-10-31 15:40:00,552.45,552.9,552.19,552.83,4300.0,552.45,552.9,552.19,552.83,4300.0
2014-10-31 15:45:00,552.88,553.05,552.19,552.4,4600.0,552.88,553.05,552.19,552.4,4600.0
2014-10-31 15:50:00,552.54,552.87,552.2,552.56,5400.0,552.54,552.87,552.2,552.56,5400.0
2014-10-31 15:55:00,552.7,553.87,552.68,553.45,17600.0,552.7,553.87,552.68,553.45,17600.0
2014-11-03 09:30:00,556.0,556.0,545.0,554.47,2600.0,556.0,556.0,545.0,554.47,2600.0
2014-11-03 09:35:00,554.33,555.88,553.68,553.68,1500.0,554.33,555.88,553.68,553.68,1500.0
2014-11-03 09:40:00,554.75,554.81,552.46,554.23,900.0,554.75,554.81,552.46,554.23,900.0
2014-11-03 09:45:00,554.3,554.77,553.93,554.35,500.0,554.3,554.77,553.93,554.35,500.0
2014-11-03 09:50:00,554.67,554.74,553.9,554.04,900.0,554.67,554.74,553.9,554.04,900.0
2014-11-03 09:55:00,553.8,554.56,553.77,554.12,1100.0,553.8,554.56,553.77,554.12,1100.0
2014-11-03 10:00:00,554.44,555.24,553.8,555.24,2100.0,554.44,555.24,553.8,555.24,2100.0
2014-11-03 10:05:00,554.33,554.82,553.14,553.14,1000.0,554.33,554.82,553.14,553.14,1000.0
2014-11-03 10:10:00,553.14,553.14,553.14,553.14,0.0,553.14,553.14,553.14,553.14,0.0
2014-11-03 10:15:00,552.93,552.97,552.43,552.43,500.0,552.93,552.97,552.43,552.43,500.0
2014-11-03 10:20:00,553.16,553.39,553.16,553.39,400.0,553.16,553.39,553.16,553.39,400.0
2014-11-03 10:25:00,553.47,554.07,553.47,553.49,300.0,553.47,554.07,553.47,553.49,300.0
2014-11-03 10:30:00,554.02,554.35,553.53,554.18,1300.0,554.02,554.35,553.53,554.18,1300.0
2014-11-03 10:35:00,554.43,554.84,554.43,554.72,700.0,554.43,554.84,554.43,554.72,700.0
2014-11-03 10:40:00,554.15,554.63,553.39,553.39,1800.0,554.15,554.63,553.39,553.39,1800.0
2014-11-03 10:45:00,553.6,553.6,553.02,553.02,800.0,553.6,553.6,553.02,553.02,800.0
2014-11-03 10:50:00,552.74,552.74,552.74,552.74,100.0,552.74,552.74,552.74,552.74,100.0
2014-11-03 10:55:00,552.76,553.34,552.42,552.76,2300.0,552.76,553.34,552.42,552.76,2300.0
2014-11-03 11:00:00,552.7,552.98,552.52,552.72,1100.0,552.7,552.98,552.52,552.72,1100.0
2014-11-03 11:05:00,552.57,552.57,552.17,552.17,700.0,552.57,552.57,552.17,552.17,700.0
2014-11-03 11:10:00,552.2,552.79,551.99,552.12,2600.0,552.2,552.79,551.99,552.12,2600.0
2014-11-03 11:15:00,551.74,551.91,551.24,551.24,700.0,551.74,551.91,551.24,551.24,700.0
2014-11-03 11:20:00,551.32,551.83,551.27,551.55,800.0,551.32,551.83,551.27,551.55,800.0
2014-11-03 11:25:00,551.56,551.56,551.5,551.56,400.0,551.56,551.56,551.5,551.56,400.0
2014-11-03 11:30:00,551.99,551.99,551.42,551.56,700.0,551.99,551.99,551.42,551.56,700.0
2014-11-03 11:35:00,551.75,551.89,551.7,551.89,400.0,551.75,551.89,551.7,551.89,400.0
2014-11-03 11:40:00,551.94,552.01,551.82,552.01,400.0,551.94,552.01,551.82,552.01,400.0
2014-11-03 11:45:00,552.0,552.78,551.66,552.6,2300.0,552.0,552.78,551.66,552.6,2300.0
2014-11-03 11:50:00,551.94,552.6,551.89,552.22,900.0,551.94,552.6,551.89,552.22,900.0
2014-11-03 11:55:00,551.82,552.4,551.82,552.05,1100.0,551.82,552.4,551.82,552.05,1100.0
2014-11-03 12:00:00,552.08,552.3,551.67,552.1,1700.0,552.08,552.3,551.67,552.1,1700.0
2014-11-03 12:05:00,552.0,552.0,551.79,551.87,1100.0,552.0,552.0,551.79,551.87,1100.0
2014-11-03 12:10:00,551.94,552.15,551.7,552.03,1400.0,551.94,552.15,551.7,552.03,1400.0
2014-11-03 12:15:00,551.58,551.8,551.58,551.77,800.0,551.58,551.8,551.58,551.77,800.0
2014-11-03 12:20:00,551.77,552.05,551.77,552.05,900.0,551.77,552.05,551.77,552.05,900.0
2014-11-03 12:25:00,552.05,552.15,552.01,552.15,1000.0,552.05,552.15,552.01,552.15,1000.0
2014-11-03 12:30:00,552.15,552.25,551.9,552.04,2500.0,552.15,552.25,551.9,552.04,2500.0
2014-11-03 12:35:00,552.25,552.25,551.72,552.23,2100.0,552.25,552.25,551.72,552.23,2100.0
2014-11-03 12:40:00,551.93,552.27,551.79,552.0,2100.0,551.93,552.27,551.79,552.0,2100.0
2014-11-03 12:45:00,552.0,552.27,551.99,551.99,3700.0,552.0,552.27,551.99,551.99,3700.0
2014-11-03 12:50:00,551.99,552.05,551.99,552.05,300.0,551.99,552.05,551.99,552.05,300.0
2014-11-03 12:55:00,552.06,552.49,552.02,552.33,4900.0,552.06,552.49,552.02,552.33,4900.0
2014-11-03 13:00:00,552.02,552.14,551.79,551.85,600.0,552.02,552.14,551.79,551.85,600.0
2014-11-03 13:05:00,551.93,552.05,551.77,551.77,1600.0,551.93,552.05,551.77,551.77,1600.0
2014-11-03 13:10:00,551.89,552.11,551.89,552.11,900.0,551.89,552.11,551.89,552.11,900.0
2014-11-03 13:15:00,552.02,552.23,552.02,552.18,800.0,552.02,552.23,552.02,552.18,800.0
2014-11-03 13:20:00,552.21,552.25,552.0,552.04,2300.0,552.21,552.25,552.0,552.04,2300.0
2014-11-03 13:25:00,552.07,552.26,551.98,551.98,3200.0,552.07,552.26,551.98,551.98,3200.0
2014-11-03 13:30:00,552.09,552.2,551.89,552.0,4600.0,552.09,552.2,551.89,552.0,4600.0
2014-11-03 13:35:00,552.06,552.06,551.38,551.41,3300.0,552.06,552.06,551.38,551.41,3300.0
2014-11-03 13:40:00,551.58,551.59,551.21,551.35,800.0,551.58,551.59,551.21,551.35,800.0
2014-11-03 13:45:00,551.08,551.44,551.08,551.34,700.0,551.08,551.44,551.08,551.34,700.0
2014-11-03 13:50:00,551.43,551.43,551.34,551.34,200.0,551.43,551.43,551.34,551.34,200.0
2014-11-03 13:55:00,551.39,551.66,551.31,551.49,1100.0,551.39,551.66,551.31,551.49,1100.0
2014-11-03 14:00:00,551.61,552.0,551.61,551.73,1600.0,551.61,552.0,551.61,551.73,1600.0
2014-11-03 14:05:00,552.09,552.11,551.81,552.07,600.0,552.09,552.11,551.81,552.07,600.0
2014-11-03 14:10:00,552.11,552.55,551.95,552.24,3100.0,552.11,552.55,551.95,552.24,3100.0
2014-11-03 14:15:00,552.17,552.23,551.92,551.92,3000.0,552.17,552.23,551.92,551.92,3000.0
2014-11-03 14:20:00,552.04,552.07,551.82,551.82,1300.0,552.04,552.07,551.82,551.82,1300.0
2014-11-03 14:25:00,552.07,552.21,551.58,551.77,2700.0,552.07,552.21,551.58,551.77,2700.0
2014-11-03 14:30:00,551.76,551.76,551.76,551.76,100.0,551.76,551.76,551.76,551.76,100.0
2014-11-03 14:35:00,551.44,551.45,551.11,551.45,700.0,551.44,551.45,551.11,551.45,700.0
2014-11-03 14:40:00,551.39,551.73,551.39,551.73,500.0,551.39,551.73,551.39,551.73,500.0
2014-11-03 14:45:00,551.74,551.78,551.12,551.45,800.0,551.74,551.78,551.12,551.45,800.0
2014-11-03 14:50:00,551.74,551.74,551.74,551.74,200.0,551.74,551.74,551.74,551.74,200.0
2014-11-03 14:55:00,551.74,552.12,551.74,552.12,2600.0,551.74,552.12,551.74,552.12,2600.0
2014-11-03 15:00:00,552.16,552.19,551.9,552.06,1300.0,552.16,552.19,551.9,552.06,1300.0
2014-11-03 15:05:00,552.18,552.19,551.85,552.0,2600.0,552.18,552.19,551.85,552.0,2600.0
2014-11-03 15:10:00,552.16,552.74,551.77,552.28,5300.0,552.16,552.74,551.77,552.28,5300.0
2014-11-03 15:15:00,552.22,552.27,551.83,552.02,3000.0,552.22,552.27,551.83,552.02,3000.0
2014-11-03 15:20:00,552.03,552.2,551.78,551.96,900.0,552.03,552.2,551.78,551.96,900.0
2014-11-03 15:25:00,551.89,551.93,551.52,551.8,1400.0,551.89,551.93,551.52,551.8,1400.0
2014-11-03 15:30:00,552.0,552.16,551.77,552.0,3100.0,552.0,552.16,551.77,552.0,3100.0
2014-11-03 15:35:00,551.99,552.14,551.78,552.02,1800.0,551.99,552.14,551.78,552.02,1800.0
2014-11-03 15:40:00,552.13,552.31,551.93,552.09,5000.0,552.13,552.31,551.93,552.09,5000.0
2014-11-03 15:45:00,552.14,552.6,552.04,552.04,5400.0,552.14,552.6,552.04,552.04,5400.0
2014-11-03 15:50:00,552.0,552.26,551.85,552.25,4000.0,552.0,552.26,551.85,552.25,4000.0
2014-11-03 15:55:00,552.28,552.66,551.6,551.89,7200.0,552.28,552.66,551.6,551.89,7200.0
2014-11-04 09:30:00,552.19,552.38,550.29,550.4,1500.0,552.19,552.38,550.29,550.4,1500.0
2014-11-04 09:35:00,550.87,550.87,550.52,550.52,300.0,550.87,550.87,550.52,550.52,300.0
2014-11-04 09:40:00,550.64,551.54,550.63,551.04,1800.0,550.64,551.54,550.63,551.04,1800.0
2014-11-04 09:45:00,551.15,551.41,550.86,551.01,1100.0,551.15,551.41,550.86,551.01,1100.0
2014-11-04 09:50:00,550.71,551.28,550.71,551.16,700.0,550.71,551.28,550.71,551.16,700.0
2014-11-04 09:55:00,551.41,551.56,551.19,551.33,1500.0,551.41,551.56,551.19,551.33,1500.0
2014-11-04 10:00:00,551.46,552.03,551.39,552.03,600.0,551.46,552.03,551.39,552.03,600.0
2014-11-04 10:05:00,551.59,551.59,551.59,551.59,100.0,551.59,551.59,551.59,551.59,100.0
2014-11-04 10:10:00,551.71,551.71,551.51,551.51,200.0,551.71,551.71,551.51,551.51,200.0
2014-11-04 10:15:00,551.54,551.91,551.53,551.54,700.0,551.54,551.91,551.53,551.54,700.0
2014-11-04 10:20:00,551.74,553.32,551.74,553.17,1500.0,551.74,553.32,551.74,553.17,1500.0
2014-11-04 10:25:00,553.27,553.37,552.6,552.6,1000.0,553.27,553.37,552.6,552.6,1000.0
2014-11-04 10:30:00,552.65,552.65,552.48,552.48,200.0,552.65,552.65,552.48,552.48,200.0
2014-11-04 10:35:00,552.26,552.55,552.2,552.24,1500.0,552.26,552.55,552.2,552.24,1500.0
2014-11-04 10:40:00,551.89,552.11,551.86,552.11,400.0,551.89,552.11,551.86,552.11,400.0
2014-11-04 10:45:00,552.45,552.6,552.14,552.47,1800.0,552.45,552.6,552.14,552.47,1800.0
2014-11-04 10:50:00,552.42,552.76,552.19,552.64,600.0,552.42,552.76,552.19,552.64,600.0
2014-11-04 10:55:00,552.11,552.11,552.11,552.11,100.0,552.11,552.11,552.11,552.11,100.0
2014-11-04 11:00:00,552.28,552.28,552.28,552.28,400.0,552.28,552.28,552.28,552.28,400.0
2014-11-04 11:05:00,552.55,552.79,552.23,552.78,2400.0,552.55,552.79,552.23,552.78,2400.0
2014-11-04 11:10:00,552.82,553.11,552.77,552.77,5700.0,552.82,553.11,552.77,552.77,5700.0
2014-11-04 11:15:00,553.05,553.82,553.0,553.82,2000.0,553.05,553.82,553.0,553.82,2000.0
2014-11-04 11:20:00,553.45,554.56,553.45,554.56,1500.0,553.45,554.56,553.45,554.56,1500.0
2014-11-04 11:25:00,554.7,555.29,554.69,555.16,2800.0,554.7,555.29,554.69,555.16,2800.0
2014-11-04 11:30:00,555.13,555.82,555.13,555.82,900.0,555.13,555.82,555.13,555.82,900.0
2014-11-04 11:35:00,555.76,555.86,555.54,555.54,1800.0,555.76,555.86,555.54,555.54,1800.0
2014-11-04 11:40:00,555.54,555.7,554.94,555.19,1300.0,555.54,555.7,554.94,555.19,1300.0
2014-11-04 11:45:00,554.81,555.72,554.66,555.0,1500.0,554.81,555.72,554.66,555.0,1500.0
2014-11-04 11:50:00,555.8,555.9,555.8,555.9,200.0,555.8,555.9,555.8,555.9,200.0
2014-11-04 11:55:00,555.6,555.6,555.6,555.6,100.0,555.6,555.6,555.6,555.6,100.0
2014-11-04 12:00:00,555.88,556.05,555.84,556.05,400.0,555.88,556.05,555.84,556.05,400.0
2014-11-04 12:05:00,556.37,556.44,555.91,555.91,600.0,556.37,556.44,555.91,555.91,600.0
2014-11-04 12:10:00,555.84,556.13,555.76,555.81,2200.0,555.84,556.13,555.76,555.81,2200.0
2014-11-04 12:15:00,555.75,555.75,555.75,555.75,100.0,555.75,555.75,555.75,555.75,100.0
2014-11-04 12:20:00,556.05,556.05,556.05,556.05,100.0,556.05,556.05,556.05,556.05,100.0
2014-11-04 12:25:00,556.28,556.58,556.28,556.55,800.0,556.28,556.58,556.28,556.55,800.0
2014-11-04 12:30:00,556.55,556.55,556.55,556.55,0.0,556.55,556.55,556.55,556.55,0.0
2014-11-04 12:35:00,556.15,556.53,556.15,556.48,400.0,556.15,556.53,556.15,556.48,400.0
2014-11-04 12:40:00,556.53,557.03,556.32,556.71,1200.0,556.53,557.03,556.32,556.71,1200.0
2014-11-04 12:45:00,557.22,557.78,557.09,557.16,2800.0,557.22,557.78,557.09,557.16,2800.0
2014-11-04 12:50:00,557.2,557.35,557.2,557.35,200.0,557.2,557.35,557.2,557.35,200.0
2014-11-04 12:55:00,557.08,557.08,557.08,557.08,100.0,557.08,557.08,557.08,557.08,100.0
2014-11-04 13:00:00,556.98,557.46,556.97,557.46,400.0,556.98,557.46,556.97,557.46,400.0
2014-11-04 13:05:00,556.94,557.22,556.94,557.22,400.0,556.94,557.22,556.94,557.22,400.0
2014-11-04 13:10:00,557.23,557.85,557.23,557.85,600.0,557.23,557.85,557.23,557.85,600.0
2014-11-04 13:15:00,557.78,557.95,557.48,557.68,1700.0,557.78,557.95,557.48,557.68,1700.0
2014-11-04 13:20:00,557.38,557.53,557.15,557.33,2400.0,557.38,557.53,557.15,557.33,2400.0
2014-11-04 13:25:00,557.45,557.66,557.21,557.31,2600.0,557.45,557.66,557.21,557.31,2600.0
2014-11-04 13:30:00,557.22,557.22,556.47,556.47,1300.0,557.22,557.22,556.47,556.47,1300.0
2014-11-04 13:35:00,556.62,556.63,556.38,556.38,600.0,556.62,556.63,556.38,556.38,600.0
2014-11-04 13:40:00,556.09,556.09,556.09,556.09,100.0,556.09,556.09,556.09,556.09,100.0
2014-11-04 13:45:00,555.69,556.23,555.69,555.85,2100.0,555.69,556.23,555.69,555.85,2100.0
2014-11-04 13:50:00,556.18,556.18,555.82,556.03,1400.0,556.18,556.18,555.82,556.03,1400.0
2014-11-04 13:55:00,555.92,555.92,555.92,555.92,100.0,555.92,555.92,555.92,555.92,100.0
2014-11-04 14:00:00,555.75,555.85,555.69,555.69,500.0,555.75,555.85,555.69,555.69,500.0
2014-11-04 14:05:00,555.65,555.65,554.97,554.97,600.0,555.65,555.65,554.97,554.97,600.0
2014-11-04 14:10:00,555.01,555.21,554.97,555.16,500.0,555.01,555.21,554.97,555.16,500.0
2014-11-04 14:15:00,555.25,555.3,554.98,555.19,2000.0,555.25,555.3,554.98,555.19,2000.0
2014-11-04 14:20:00,554.91,554.99,554.62,554.67,700.0,554.91,554.99,554.62,554.67,700.0
2014-11-04 14:25:00,554.81,555.25,554.67,554.67,1600.0,554.81,555.25,554.67,554.67,1600.0
2014-11-04 14:30:00,554.84,554.88,554.62,554.62,600.0,554.84,554.88,554.62,554.62,600.0
2014-11-04 14:35:00,554.83,555.5,554.7,555.5,1200.0,554.83,555.5,554.7,555.5,1200.0
2014-11-04 14:40:00,555.64,555.8,555.28,555.8,900.0,555.64,555.8,555.28,555.8,900.0
2014-11-04 14:45:00,555.53,555.86,555.23,555.86,1500.0,555.53,555.86,555.23,555.86,1500.0
2014-11-04 14:50:00,555.7,556.0,555.55,555.92,700.0,555.7,556.0,555.55,555.92,700.0
2014-11-04 14:55:00,555.91,556.22,555.91,555.97,400.0,555.91,556.22,555.91,555.97,400.0
2014-11-04 15:00:00,555.93,555.93,555.92,555.93,700.0,555.93,555.93,555.92,555.93,700.0
2014-11-04 15:05:00,555.99,556.45,555.99,556.07,1600.0,555.99,556.45,555.99,556.07,1600.0
2014-11-04 15:10:00,556.44,556.44,555.7,555.7,600.0,556.44,556.44,555.7,555.7,600.0
2014-11-04 15:15:00,556.42,556.42,555.56,556.0,2900.0,556.42,556.42,555.56,556.0,2900.0
2014-11-04 15:20:00,556.0,556.0,555.54,555.6,2300.0,556.0,556.0,555.54,555.6,2300.0
2014-11-04 15:25:00,555.67,555.67,554.83,554.92,1100.0,555.67,555.67,554.83,554.92,1100.0
2014-11-04 15:30:00,555.11,555.81,555.01,555.01,2000.0,555.11,555.81,555.01,555.01,2000.0
2014-11-04 15:35:00,555.27,555.6,555.01,555.02,2300.0,555.27,555.6,555.01,555.02,2300.0
2014-11-04 15:40:00,555.0,555.3,554.56,555.07,3900.0,555.0,555.3,554.56,555.07,3900.0
2014-11-04 15:45:00,555.3,555.31,554.53,554.82,8200.0,555.3,555.31,554.53,554.82,8200.0
2014-11-04 15:50:00,554.82,554.98,554.58,554.68,5500.0,554.82,554.98,554.58,554.68,5500.0
2014-11-04 15:55:00,554.56,554.72,554.33,554.36,7100.0,554.56,554.72,554.33,554.36,7100.0
2014-11-05 09:30:00,559.11,559.62,554.29,559.13,3700.0,559.11,559.62,554.29,559.13,3700.0
2014-11-05 09:35:00,559.69,560.09,559.11,560.09,5500.0,559.69,560.09,559.11,560.09,5500.0
2014-11-05 09:40:00,559.17,560.49,559.13,559.97,2200.0,559.17,560.49,559.13,559.97,2200.0
2014-11-05 09:45:00,559.75,560.54,559.49,559.49,2100.0,559.75,560.54,559.49,559.49,2100.0
2014-11-05 09:50:00,560.29,560.6,559.51,559.97,600.0,560.29,560.6,559.51,559.97,600.0
2014-11-05 09:55:00,560.39,560.61,559.95,560.6,3700.0,560.39,560.61,559.95,560.6,3700.0
2014-11-05 10:00:00,560.32,561.37,559.4,561.37,5100.0,560.32,561.37,559.4,561.37,5100.0
2014-11-05 10:05:00,561.5,562.0,561.5,561.72,4100.0,561.5,562.0,561.5,561.72,4100.0
2014-11-05 10:10:00,562.42,563.15,561.65,561.65,3500.0,562.42,563.15,561.65,561.65,3500.0
2014-11-05 10:15:00,562.0,562.67,561.68,562.67,2200.0,562.0,562.67,561.68,562.67,2200.0
2014-11-05 10:20:00,562.72,562.86,562.19,562.65,9700.0,562.72,562.86,562.19,562.65,9700.0
2014-11-05 10:25:00,562.69,562.73,561.62,562.13,4700.0,562.69,562.73,561.62,562.13,4700.0
2014-11-05 10:30:00,562.72,562.72,561.77,561.83,2800.0,562.72,562.72,561.77,561.83,2800.0
2014-11-05 10:35:00,561.64,562.57,561.64,562.57,1800.0,561.64,562.57,561.64,562.57,1800.0
2014-11-05 10:40:00,562.16,562.16,561.78,561.78,1100.0,562.16,562.16,561.78,561.78,1100.0
2014-11-05 10:45:00,560.61,561.36,560.57,561.36,1500.0,560.61,561.36,560.57,561.36,1500.0
2014-11-05 10:50:00,561.58,561.58,560.91,560.91,1300.0,561.58,561.58,560.91,560.91,1300.0
2014-11-05 10:55:00,560.9,560.97,560.38,560.85,2000.0,560.9,560.97,560.38,560.85,2000.0
2014-11-05 11:00:00,560.98,562.17,560.98,562.17,1100.0,560.98,562.17,560.98,562.17,1100.0
2014-11-05 11:05:00,561.95,562.11,561.5,561.5,700.0,561.95,562.11,561.5,561.5,700.0
2014-11-05 11:10:00,561.65,562.01,561.44,561.64,1300.0,561.65,562.01,561.44,561.64,1300.0
2014-11-05 11:15:00,561.63,561.66,561.15,561.18,2900.0,561.63,561.66,561.15,561.18,2900.0
2014-11-05 11:20:00,561.24,561.4,560.79,561.4,1400.0,561.24,561.4,560.79,561.4,1400.0
2014-11-05 11:25:00,561.06,561.48,561.06,561.17,900.0,561.06,561.48,561.06,561.17,900.0
2014-11-05 11:30:00,560.73,561.25,560.73,561.01,2200.0,560.73,561.25,560.73,561.01,2200.0
2014-11-05 11:35:00,560.86,561.0,560.55,560.55,400.0,560.86,561.0,560.55,560.55,400.0
2014-11-05 11:40:00,561.22,561.22,560.6,560.94,700.0,561.22,561.22,560.6,560.94,700.0
2014-11-05 11:45:00,560.81,560.81,560.69,560.69,200.0,560.81,560.81,560.69,560.69,200.0
2014-11-05 11:50:00,560.97,561.0,560.57,560.57,1000.0,560.97,561.0,560.57,560.57,1000.0
2014-11-05 11:55:00,560.56,561.04,560.48,560.92,6400.0,560.56,561.04,560.48,560.92,6400.0
2014-11-05 12:00:00,561.68,561.68,561.68,561.68,100.0,561.68,561.68,561.68,561.68,100.0
2014-11-05 12:05:00,561.58,561.73,561.37,561.37,1500.0,561.58,561.73,561.37,561.37,1500.0
2014-11-05 12:10:00,561.23,561.23,560.91,560.91,1100.0,561.23,561.23,560.91,560.91,1100.0
2014-11-05 12:15:00,561.16,561.41,560.8,560.8,1400.0,561.16,561.41,560.8,560.8,1400.0
2014-11-05 12:20:00,560.67,560.67,560.58,560.63,900.0,560.67,560.67,560.58,560.63,900.0
2014-11-05 12:25:00,560.43,560.73,559.72,559.72,5100.0,560.43,560.73,559.72,559.72,5100.0
2014-11-05 12:30:00,559.56,560.07,559.54,560.07,1900.0,559.56,560.07,559.54,560.07,1900.0
2014-11-05 12:35:00,560.07,560.19,559.47,560.09,10000.0,560.07,560.19,559.47,560.09,10000.0
2014-11-05 12:40:00,560.0,560.22,559.93,560.17,2700.0,560.0,560.22,559.93,560.17,2700.0
2014-11-05 12:45:00,560.41,560.53,560.17,560.17,700.0,560.41,560.53,560.17,560.17,700.0
2014-11-05 12:50:00,560.61,560.65,560.04,560.04,1000.0,560.61,560.65,560.04,560.04,1000.0
2014-11-05 12:55:00,560.35,560.37,560.16,560.16,400.0,560.35,560.37,560.16,560.16,400.0
2014-11-05 13:00:00,560.12,560.12,560.12,560.12,100.0,560.12,560.12,560.12,560.12,100.0
2014-11-05 13:05:00,560.34,560.34,559.92,559.92,300.0,560.34,560.34,559.92,559.92,300.0
2014-11-05 13:10:00,560.11,560.12,559.76,559.76,600.0,560.11,560.12,559.76,559.76,600.0
2014-11-05 13:15:00,559.67,559.67,559.21,559.26,2300.0,559.67,559.67,559.21,559.26,2300.0
2014-11-05 13:20:00,558.92,559.08,558.74,558.74,300.0,558.92,559.08,558.74,558.74,300.0
2014-11-05 13:25:00,558.64,558.9,558.64,558.9,200.0,558.64,558.9,558.64,558.9,200.0
2014-11-05 13:30:00,558.96,558.96,558.52,558.76,300.0,558.96,558.96,558.52,558.76,300.0
2014-11-05 13:35:00,558.7,558.7,558.49,558.49,500.0,558.7,558.7,558.49,558.49,500.0
2014-11-05 13:40:00,558.32,558.32,558.26,558.26,300.0,558.32,558.32,558.26,558.26,300.0
2014-11-05 13:45:00,558.27,558.27,558.27,558.27,100.0,558.27,558.27,558.27,558.27,100.0
2014-11-05 13:50:00,558.67,559.14,558.5,558.97,1600.0,558.67,559.14,558.5,558.97,1600.0
2014-11-05 13:55:00,559.19,559.93,559.18,559.64,900.0,559.19,559.93,559.18,559.64,900.0
2014-11-05 14:00:00,559.67,559.82,559.67,559.82,400.0,559.67,559.82,559.67,559.82,400.0
2014-11-05 14:05:00,559.82,559.94,559.51,559.52,900.0,559.82,559.94,559.51,559.52,900.0
2014-11-05 14:10:00,560.05,560.4,559.87,560.4,1200.0,560.05,560.4,559.87,560.4,1200.0
2014-11-05 14:15:00,560.64,560.64,560.25,560.55,2200.0,560.64,560.64,560.25,560.55,2200.0
2014-11-05 14:20:00,560.64,560.82,560.44,560.79,1900.0,560.64,560.82,560.44,560.79,1900.0
2014-11-05 14:25:00,560.94,561.04,560.62,560.77,2200.0,560.94,561.04,560.62,560.77,2200.0
2014-11-05 14:30:00,560.63,560.63,560.25,560.49,2000.0,560.63,560.63,560.25,560.49,2000.0
2014-11-05 14:35:00,560.58,560.66,560.39,560.66,1600.0,560.58,560.66,560.39,560.66,1600.0
2014-11-05 14:40:00,560.65,560.77,560.01,560.35,3800.0,560.65,560.77,560.01,560.35,3800.0
2014-11-05 14:45:00,560.37,560.76,560.13,560.49,1300.0,560.37,560.76,560.13,560.49,1300.0
2014-11-05 14:50:00,560.45,560.48,560.35,560.35,600.0,560.45,560.48,560.35,560.35,600.0
2014-11-05 14:55:00,560.73,560.83,560.42,560.42,3300.0,560.73,560.83,560.42,560.42,3300.0
2014-11-05 15:00:00,560.68,560.97,560.57,560.7,1100.0,560.68,560.97,560.57,560.7,1100.0
2014-11-05 15:05:00,560.86,561.12,560.68,560.85,2700.0,560.86,561.12,560.68,560.85,2700.0
2014-11-05 15:10:00,560.57,560.69,560.02,560.3,1500.0,560.57,560.69,560.02,560.3,1500.0
2014-11-05 15:15:00,560.03,560.53,560.03,560.37,1100.0,560.03,560.53,560.03,560.37,1100.0
2014-11-05 15:20:00,560.47,560.48,559.79,559.79,1700.0,560.47,560.48,559.79,559.79,1700.0
2014-11-05 15:25:00,560.03,560.59,560.03,560.46,3100.0,560.03,560.59,560.03,560.46,3100.0
2014-11-05 15:30:00,560.26,560.53,559.48,559.62,4200.0,560.26,560.53,559.48,559.62,4200.0
2014-11-05 15:35:00,559.56,559.9,558.82,558.97,7700.0,559.56,559.9,558.82,558.97,7700.0
2014-11-05 15:40:00,559.0,559.02,558.42,558.6,8200.0,559.0,559.02,558.42,558.6,8200.0
2014-11-05 15:45:00,558.58,559.16,558.57,559.01,9300.0,558.58,559.16,558.57,559.01,9300.0
2014-11-05 15:50:00,559.0,559.27,558.73,558.79,6300.0,559.0,559.27,558.73,558.79,6300.0
2014-11-05 15:55:00,558.94,559.71,558.71,559.23,13000.0,558.94,559.71,558.71,559.23,13000.0
2014-11-06 09:30:00,557.74,557.82,554.51,556.13,10500.0,557.74,557.82,554.51,556.13,10500.0
2014-11-06 09:35:00,557.07,558.26,556.6,557.93,3800.0,557.07,558.26,556.6,557.93,3800.0
2014-11-06 09:40:00,558.81,560.16,557.21,559.18,3500.0,558.81,560.16,557.21,559.18,3500.0
2014-11-06 09:45:00,557.89,558.46,557.02,558.44,24200.0,557.89,558.46,557.02,558.44,24200.0
2014-11-06 09:50:00,558.19,560.93,558.01,560.93,3700.0,558.19,560.93,558.01,560.93,3700.0
2014-11-06 09:55:00,560.81,561.57,560.34,560.64,3900.0,560.81,561.57,560.34,560.64,3900.0
2014-11-06 10:00:00,560.89,560.89,559.55,559.55,900.0,560.89,560.89,559.55,559.55,900.0
2014-11-06 10:05:00,560.49,561.63,559.83,561.46,5300.0,560.49,561.63,559.83,561.46,5300.0
2014-11-06 10:10:00,561.46,561.7,560.9,561.34,3100.0,561.46,561.7,560.9,561.34,3100.0
2014-11-06 10:15:00,561.33,561.6,560.61,561.08,6500.0,561.33,561.6,560.61,561.08,6500.0
2014-11-06 10:20:00,561.08,561.23,560.68,561.0,3200.0,561.08,561.23,560.68,561.0,3200.0
2014-11-06 10:25:00,561.29,561.43,560.92,561.21,10400.0,561.29,561.43,560.92,561.21,10400.0
2014-11-06 10:30:00,561.21,561.36,560.88,561.26,4000.0,561.21,561.36,560.88,561.26,4000.0
2014-11-06 10:35:00,561.4,561.56,561.04,561.2,4200.0,561.4,561.56,561.04,561.2,4200.0
2014-11-06 10:40:00,561.19,561.85,561.19,561.62,5200.0,561.19,561.85,561.19,561.62,5200.0
2014-11-06 10:45:00,561.21,561.65,560.86,561.28,3100.0,561.21,561.65,560.86,561.28,3100.0
2014-11-06 10:50:00,561.31,561.57,561.01,561.21,4900.0,561.31,561.57,561.01,561.21,4900.0
2014-11-06 10:55:00,561.21,561.25,560.35,560.47,5700.0,561.21,561.25,560.35,560.47,5700.0
2014-11-06 11:00:00,560.65,561.09,560.31,561.09,2900.0,560.65,561.09,560.31,561.09,2900.0
2014-11-06 11:05:00,560.61,560.75,560.49,560.6,2800.0,560.61,560.75,560.49,560.6,2800.0
2014-11-06 11:10:00,560.6,560.6,560.07,560.07,1800.0,560.6,560.6,560.07,560.07,1800.0
2014-11-06 11:15:00,560.71,561.12,560.59,561.0,3300.0,560.71,561.12,560.59,561.0,3300.0
2014-11-06 11:20:00,560.79,561.53,560.69,561.53,3500.0,560.79,561.53,560.69,561.53,3500.0
2014-11-06 11:25:00,561.53,561.61,560.77,561.47,2500.0,561.53,561.61,560.77,561.47,2500.0
2014-11-06 11:30:00,561.55,562.31,561.4,562.11,4700.0,561.55,562.31,561.4,562.11,4700.0
2014-11-06 11:35:00,561.71,562.29,561.64,561.79,2100.0,561.71,562.29,561.64,561.79,2100.0
2014-11-06 11:40:00,562.25,562.36,561.69,561.81,1800.0,562.25,562.36,561.69,561.81,1800.0
2014-11-06 11:45:00,562.25,562.8,562.06,562.35,3700.0,562.25,562.8,562.06,562.35,3700.0
2014-11-06 11:50:00,562.12,562.52,562.12,562.16,1100.0,562.12,562.52,562.12,562.16,1100.0
2014-11-06 11:55:00,562.45,562.63,561.99,562.14,700.0,562.45,562.63,561.99,562.14,700.0
2014-11-06 12:00:00,562.13,562.82,562.13,562.54,2300.0,562.13,562.82,562.13,562.54,2300.0
2014-11-06 12:05:00,562.67,562.94,562.38,562.75,1000.0,562.67,562.94,562.38,562.75,1000.0
2014-11-06 12:10:00,562.75,563.12,562.57,562.74,2000.0,562.75,563.12,562.57,562.74,2000.0
2014-11-06 12:15:00,562.94,563.25,562.42,562.42,2900.0,562.94,563.25,562.42,562.42,2900.0
2014-11-06 12:20:00,562.25,562.3,561.97,562.13,1500.0,562.25,562.3,561.97,562.13,1500.0
2014-11-06 12:25:00,562.19,562.19,561.73,561.73,200.0,562.19,562.19,561.73,561.73,200.0
2014-11-06 12:30:00,562.1,562.47,561.75,562.29,2200.0,562.1,562.47,561.75,562.29,2200.0
2014-11-06 12:35:00,562.38,562.44,562.07,562.23,4000.0,562.38,562.44,562.07,562.23,4000.0
2014-11-06 12:40:00,562.17,562.22,561.69,561.74,3900.0,562.17,562.22,561.69,561.74,3900.0
2014-11-06 12:45:00,562.0,562.14,561.67,562.04,1000.0,562.0,562.14,561.67,562.04,1000.0
2014-11-06 12:50:00,561.75,561.92,561.46,561.46,1000.0,561.75,561.92,561.46,561.46,1000.0
2014-11-06 12:55:00,561.81,561.9,561.54,561.54,500.0,561.81,561.9,561.54,561.54,500.0
2014-11-06 13:00:00,561.5,561.73,561.21,561.21,2400.0,561.5,561.73,561.21,561.21,2400.0
2014-11-06 13:05:00,561.21,561.61,561.21,561.57,800.0,561.21,561.61,561.21,561.57,800.0
2014-11-06 13:10:00,561.67,562.51,561.67,562.12,3100.0,561.67,562.51,561.67,562.12,3100.0
2014-11-06 13:15:00,562.58,562.77,562.52,562.77,700.0,562.58,562.77,562.52,562.77,700.0
2014-11-06 13:20:00,562.82,563.41,562.82,563.4,2100.0,562.82,563.41,562.82,563.4,2100.0
2014-11-06 13:25:00,563.4,563.91,563.36,563.91,1400.0,563.4,563.91,563.36,563.91,1400.0
2014-11-06 13:30:00,563.91,564.34,563.8,564.17,1400.0,563.91,564.34,563.8,564.17,1400.0
2014-11-06 13:35:00,564.52,564.98,564.2,564.58,1500.0,564.52,564.98,564.2,564.58,1500.0
2014-11-06 13:40:00,565.0,565.0,564.59,565.0,800.0,565.0,565.0,564.59,565.0,800.0
2014-11-06 13:45:00,564.99,565.03,564.2,564.25,2700.0,564.99,565.03,564.2,564.25,2700.0
2014-11-06 13:50:00,564.26,564.77,564.26,564.5,1200.0,564.26,564.77,564.26,564.5,1200.0
2014-11-06 13:55:00,564.3,564.43,564.14,564.14,700.0,564.3,564.43,564.14,564.14,700.0
2014-11-06 14:00:00,564.13,564.13,563.86,563.98,900.0,564.13,564.13,563.86,563.98,900.0
2014-11-06 14:05:00,563.64,563.78,563.64,563.78,200.0,563.64,563.78,563.64,563.78,200.0
2014-11-06 14:10:00,563.97,564.35,563.71,564.35,1900.0,563.97,564.35,563.71,564.35,1900.0
2014-11-06 14:15:00,563.79,564.0,563.68,563.94,1400.0,563.79,564.0,563.68,563.94,1400.0
2014-11-06 14:20:00,563.98,564.19,563.73,564.19,1700.0,563.98,564.19,563.73,564.19,1700.0
2014-11-06 14:25:00,564.08,564.36,563.73,563.88,1200.0,564.08,564.36,563.73,563.88,1200.0
2014-11-06 14:30:00,563.64,563.88,563.34,563.37,2400.0,563.64,563.88,563.34,563.37,2400.0
2014-11-06 14:35:00,563.27,563.6,563.19,563.19,4000.0,563.27,563.6,563.19,563.19,4000.0
2014-11-06 14:40:00,563.48,563.61,563.29,563.29,1400.0,563.48,563.61,563.29,563.29,1400.0
2014-11-06 14:45:00,563.62,563.7,563.42,563.69,1600.0,563.62,563.7,563.42,563.69,1600.0
2014-11-06 14:50:00,563.79,563.79,563.35,563.35,2600.0,563.79,563.79,563.35,563.35,2600.0
2014-11-06 14:55:00,563.18,563.87,563.18,563.49,2400.0,563.18,563.87,563.18,563.49,2400.0
2014-11-06 15:00:00,563.96,563.96,563.48,563.63,2000.0,563.96,563.96,563.48,563.63,2000.0
2014-11-06 15:05:00,563.5,563.67,563.5,563.53,2700.0,563.5,563.67,563.5,563.53,2700.0
2014-11-06 15:10:00,563.71,563.77,563.69,563.77,1500.0,563.71,563.77,563.69,563.77,1500.0
2014-11-06 15:15:00,563.88,564.38,563.88,564.38,300.0,563.88,564.38,563.88,564.38,300.0
2014-11-06 15:20:00,564.04,564.64,564.04,564.25,1800.0,564.04,564.64,564.04,564.25,1800.0
2014-11-06 15:25:00,564.44,564.69,564.06,564.31,1100.0,564.44,564.69,564.06,564.31,1100.0
2014-11-06 15:30:00,564.27,564.63,564.01,564.04,1700.0,564.27,564.63,564.01,564.04,1700.0
2014-11-06 15:35:00,563.9,564.43,563.66,563.67,3100.0,563.9,564.43,563.66,563.67,3100.0
2014-11-06 15:40:00,563.8,565.36,563.8,565.36,5200.0,563.8,565.36,563.8,565.36,5200.0
2014-11-06 15:45:00,565.4,566.09,565.4,565.79,4800.0,565.4,566.09,565.4,565.79,4800.0
2014-11-06 15:50:00,566.03,566.2,565.81,565.86,4400.0,566.03,566.2,565.81,565.86,4400.0
2014-11-06 15:55:00,565.81,566.53,565.81,566.22,14100.0,565.81,566.53,565.81,566.22,14100.0
2014-11-07 09:30:00,566.11,566.22,565.01,566.22,1900.0,566.11,566.22,565.01,566.22,1900.0
2014-11-07 09:35:00,566.22,567.28,565.99,566.77,2500.0,566.22,567.28,565.99,566.77,2500.0
2014-11-07 09:40:00,566.38,566.38,565.0,565.0,1000.0,566.38,566.38,565.0,565.0,1000.0
2014-11-07 09:45:00,565.0,565.0,563.04,563.86,2400.0,565.0,565.0,563.04,563.86,2400.0
2014-11-07 09:50:00,564.07,564.25,564.07,564.25,700.0,564.07,564.25,564.07,564.25,700.0
2014-11-07 09:55:00,563.43,563.96,563.42,563.42,600.0,563.43,563.96,563.42,563.42,600.0
2014-11-07 10:00:00,563.5,563.54,563.5,563.54,300.0,563.5,563.54,563.5,563.54,300.0
2014-11-07 10:05:00,564.25,564.66,563.54,564.05,6100.0,564.25,564.66,563.54,564.05,6100.0
2014-11-07 10:10:00,564.26,564.98,564.24,564.43,1800.0,564.26,564.98,564.24,564.43,1800.0
2014-11-07 10:15:00,564.39,564.39,564.26,564.27,600.0,564.39,564.39,564.26,564.27,600.0
2014-11-07 10:20:00,564.1,564.13,563.83,563.84,1200.0,564.1,564.13,563.83,563.84,1200.0
2014-11-07 10:25:00,563.8,563.87,563.65,563.65,700.0,563.8,563.87,563.65,563.65,700.0
2014-11-07 10:30:00,563.63,563.99,563.48,563.48,700.0,563.63,563.99,563.48,563.48,700.0
2014-11-07 10:35:00,563.41,563.7,562.86,562.93,7200.0,563.41,563.7,562.86,562.93,7200.0
2014-11-07 10:40:00,562.85,563.26,562.84,563.23,1500.0,562.85,563.26,562.84,563.23,1500.0
2014-11-07 10:45:00,563.22,563.49,562.97,563.33,500.0,563.22,563.49,562.97,563.33,500.0
2014-11-07 10:50:00,563.25,563.59,563.2,563.59,1800.0,563.25,563.59,563.2,563.59,1800.0
2014-11-07 10:55:00,563.45,563.73,559.88,559.97,18000.0,563.45,563.73,559.88,559.97,18000.0
2014-11-07 11:00:00,560.14,560.82,560.03,560.23,4200.0,560.14,560.82,560.03,560.23,4200.0
2014-11-07 11:05:00,560.19,560.5,560.19,560.37,1200.0,560.19,560.5,560.19,560.37,1200.0
2014-11-07 11:10:00,560.21,560.46,560.19,560.23,2000.0,560.21,560.46,560.19,560.23,2000.0
2014-11-07 11:15:00,560.37,560.37,560.01,560.01,1900.0,560.37,560.37,560.01,560.01,1900.0
2014-11-07 11:20:00,560.13,560.35,559.8,560.03,6300.0,560.13,560.35,559.8,560.03,6300.0
2014-11-07 11:25:00,560.24,560.38,559.8,559.8,3000.0,560.24,560.38,559.8,559.8,3000.0
2014-11-07 11:30:00,559.81,560.08,559.81,560.08,800.0,559.81,560.08,559.81,560.08,800.0
2014-11-07 11:35:00,560.08,560.33,559.79,559.97,2800.0,560.08,560.33,559.79,559.97,2800.0
2014-11-07 11:40:00,560.15,560.6,560.11,560.6,2700.0,560.15,560.6,560.11,560.6,2700.0
2014-11-07 11:45:00,560.49,560.79,560.49,560.79,1900.0,560.49,560.79,560.49,560.79,1900.0
2014-11-07 11:50:00,560.63,561.14,560.63,560.84,900.0,560.63,561.14,560.63,560.84,900.0
2014-11-07 11:55:00,560.94,561.22,560.94,560.99,500.0,560.94,561.22,560.94,560.99,500.0
2014-11-07 12:00:00,561.26,561.26,561.25,561.25,300.0,561.26,561.26,561.25,561.25,300.0
2014-11-07 12:05:00,561.18,561.18,560.56,560.6,900.0,561.18,561.18,560.56,560.6,900.0
2014-11-07 12:10:00,560.94,561.07,560.6,560.6,2500.0,560.94,561.07,560.6,560.6,2500.0
2014-11-07 12:15:00,560.63,560.87,560.6,560.6,300.0,560.63,560.87,560.6,560.6,300.0
2014-11-07 12:20:00,560.87,561.25,560.85,560.85,600.0,560.87,561.25,560.85,560.85,600.0
2014-11-07 12:25:00,561.1,561.37,560.96,560.96,500.0,561.1,561.37,560.96,560.96,500.0
2014-11-07 12:30:00,560.86,561.18,560.86,560.98,5700.0,560.86,561.18,560.86,560.98,5700.0
2014-11-07 12:35:00,560.82,560.82,560.67,560.67,200.0,560.82,560.82,560.67,560.67,200.0
2014-11-07 12:40:00,560.69,561.19,560.63,560.95,1100.0,560.69,561.19,560.63,560.95,1100.0
2014-11-07 12:45:00,561.22,561.26,560.96,561.1,2800.0,561.22,561.26,560.96,561.1,2800.0
2014-11-07 12:50:00,561.1,561.1,561.07,561.1,400.0,561.1,561.1,561.07,561.1,400.0
2014-11-07 12:55:00,561.1,561.1,560.83,561.09,400.0,561.1,561.1,560.83,561.09,400.0
2014-11-07 13:00:00,560.89,561.19,560.89,561.01,300.0,560.89,561.19,560.89,561.01,300.0
2014-11-07 13:05:00,561.34,561.83,561.34,561.83,2300.0,561.34,561.83,561.34,561.83,2300.0
2014-11-07 13:10:00,561.73,562.11,561.73,562.11,900.0,561.73,562.11,561.73,562.11,900.0
2014-11-07 13:15:00,562.1,562.1,562.1,562.1,100.0,562.1,562.1,562.1,562.1,100.0
2014-11-07 13:20:00,561.84,562.1,561.84,562.01,700.0,561.84,562.1,561.84,562.01,700.0
2014-11-07 13:25:00,562.01,562.2,561.87,562.13,800.0,562.01,562.2,561.87,562.13,800.0
2014-11-07 13:30:00,562.02,562.32,562.01,562.32,1200.0,562.02,562.32,562.01,562.32,1200.0
2014-11-07 13:35:00,562.23,562.24,561.89,562.23,2000.0,562.23,562.24,561.89,562.23,2000.0
2014-11-07 13:40:00,562.19,562.48,562.12,562.38,4300.0,562.19,562.48,562.12,562.38,4300.0
2014-11-07 13:45:00,562.38,562.38,561.83,562.13,2000.0,562.38,562.38,561.83,562.13,2000.0
2014-11-07 13:50:00,562.06,562.06,561.69,561.69,600.0,562.06,562.06,561.69,561.69,600.0
2014-11-07 13:55:00,561.69,561.69,560.7,560.7,1000.0,561.69,561.69,560.7,560.7,1000.0
2014-11-07 14:00:00,560.95,560.95,560.62,560.62,300.0,560.95,560.95,560.62,560.62,300.0
2014-11-07 14:05:00,560.36,560.94,560.31,560.58,1500.0,560.36,560.94,560.31,560.58,1500.0
2014-11-07 14:10:00,560.6,560.6,559.73,560.04,700.0,560.6,560.6,559.73,560.04,700.0
2014-11-07 14:15:00,559.83,561.04,559.56,561.04,5400.0,559.83,561.04,559.56,561.04,5400.0
2014-11-07 14:20:00,561.0,561.37,560.06,560.82,7400.0,561.0,561.37,560.06,560.82,7400.0
2014-11-07 14:25:00,561.0,561.64,561.0,561.64,4900.0,561.0,561.64,561.0,561.64,4900.0
2014-11-07 14:30:00,561.6,562.14,561.6,562.0,2900.0,561.6,562.14,561.6,562.0,2900.0
2014-11-07 14:35:00,562.0,562.2,562.0,562.2,2200.0,562.0,562.2,562.0,562.2,2200.0
2014-11-07 14:40:00,562.03,562.38,561.73,561.82,3400.0,562.03,562.38,561.73,561.82,3400.0
2014-11-07 14:45:00,561.78,562.15,561.78,562.05,3000.0,561.78,562.15,561.78,562.05,3000.0
2014-11-07 14:50:00,562.06,562.26,561.56,561.57,1800.0,562.06,562.26,561.56,561.57,1800.0
2014-11-07 14:55:00,560.86,561.71,560.61,560.84,1300.0,560.86,561.71,560.61,560.84,1300.0
2014-11-07 15:00:00,561.48,561.48,560.64,561.16,3300.0,561.48,561.48,560.64,561.16,3300.0
2014-11-07 15:05:00,561.24,561.77,561.13,561.22,1400.0,561.24,561.77,561.13,561.22,1400.0
2014-11-07 15:10:00,561.34,561.34,560.97,561.33,900.0,561.34,561.34,560.97,561.33,900.0
2014-11-07 15:15:00,561.2,561.2,560.76,561.13,600.0,561.2,561.2,560.76,561.13,600.0
2014-11-07 15:20:00,561.47,561.47,560.73,561.05,1900.0,561.47,561.47,560.73,561.05,1900.0
2014-11-07 15:25:00,561.33,561.61,561.31,561.48,2000.0,561.33,561.61,561.31,561.48,2000.0
2014-11-07 15:30:00,561.01,561.48,560.94,561.45,1400.0,561.01,561.48,560.94,561.45,1400.0
2014-11-07 15:35:00,561.13,561.27,560.87,560.87,1700.0,561.13,561.27,560.87,560.87,1700.0
2014-11-07 15:40:00,560.86,561.71,560.75,561.71,3800.0,560.86,561.71,560.75,561.71,3800.0
2014-11-07 15:45:00,561.92,563.58,561.82,563.16,8600.0,561.92,563.58,561.82,563.16,8600.0
2014-11-07 15:50:00,563.32,563.37,562.48,562.94,6200.0,563.32,563.37,562.48,562.94,6200.0
2014-11-07 15:55:00,562.86,562.94,562.06,562.23,9000.0,562.86,562.94,562.06,562.23,9000.0
2014-11-10 09:30:00,564.01,565.5,564.01,565.5,2000.0,564.01,565.5,564.01,565.5,2000.0
2014-11-10 09:35:00,564.14,565.32,564.14,565.24,300.0,564.14,565.32,564.14,565.24,300.0
2014-11-10 09:40:00,564.91,564.91,564.44,564.44,300.0,564.91,564.91,564.44,564.44,300.0
2014-11-10 09:45:00,564.9,564.93,564.26,564.86,2100.0,564.9,564.93,564.26,564.86,2100.0
2014-11-10 09:50:00,565.14,565.14,563.89,563.89,1400.0,565.14,565.14,563.89,563.89,1400.0
2014-11-10 09:55:00,564.81,564.81,564.08,564.15,400.0,564.81,564.81,564.08,564.15,400.0
2014-11-10 10:00:00,564.29,564.78,564.29,564.78,200.0,564.29,564.78,564.29,564.78,200.0
2014-11-10 10:05:00,564.83,564.98,564.26,564.26,1000.0,564.83,564.98,564.26,564.26,1000.0
2014-11-10 10:10:00,564.63,564.63,564.54,564.58,900.0,564.63,564.63,564.54,564.58,900.0
2014-11-10 10:15:00,564.88,564.88,564.4,564.4,400.0,564.88,564.88,564.4,564.4,400.0
2014-11-10 10:20:00,564.82,564.82,563.9,564.18,2400.0,564.82,564.82,563.9,564.18,2400.0
2014-11-10 10:25:00,564.36,564.36,563.82,563.86,700.0,564.36,564.36,563.82,563.86,700.0
2014-11-10 10:30:00,564.14,564.14,564.14,564.14,100.0,564.14,564.14,564.14,564.14,100.0
2014-11-10 10:35:00,564.19,564.35,563.91,563.91,400.0,564.19,564.35,563.91,563.91,400.0
2014-11-10 10:40:00,564.0,564.02,563.95,563.97,400.0,564.0,564.02,563.95,563.97,400.0
2014-11-10 10:45:00,564.02,564.38,563.97,564.05,900.0,564.02,564.38,563.97,564.05,900.0
2014-11-10 10:50:00,563.79,563.97,563.79,563.97,200.0,563.79,563.97,563.79,563.97,200.0
2014-11-10 10:55:00,563.68,564.31,563.63,563.85,400.0,563.68,564.31,563.63,563.85,400.0
2014-11-10 11:00:00,563.87,563.99,563.85,563.99,400.0,563.87,563.99,563.85,563.99,400.0
2014-11-10 11:05:00,563.97,564.31,563.91,564.31,500.0,563.97,564.31,563.91,564.31,500.0
2014-11-10 11:10:00,564.06,564.39,564.03,564.36,1400.0,564.06,564.39,564.03,564.36,1400.0
2014-11-10 11:15:00,564.56,564.8,564.38,564.39,1300.0,564.56,564.8,564.38,564.39,1300.0
2014-11-10 11:20:00,564.39,564.39,564.06,564.06,200.0,564.39,564.39,564.06,564.06,200.0
2014-11-10 11:25:00,564.39,564.49,564.06,564.49,400.0,564.39,564.49,564.06,564.49,400.0
2014-11-10 11:30:00,564.44,564.91,564.44,564.75,3700.0,564.44,564.91,564.44,564.75,3700.0
2014-11-10 11:35:00,564.54,564.59,564.19,564.2,1300.0,564.54,564.59,564.19,564.2,1300.0
2014-11-10 11:40:00,564.36,564.36,564.02,564.1,2500.0,564.36,564.36,564.02,564.1,2500.0
2014-11-10 11:45:00,564.1,564.21,564.1,564.21,400.0,564.1,564.21,564.1,564.21,400.0
2014-11-10 11:50:00,564.09,564.24,564.08,564.08,800.0,564.09,564.24,564.08,564.08,800.0
2014-11-10 11:55:00,564.23,564.23,564.17,564.19,700.0,564.23,564.23,564.17,564.19,700.0
2014-11-10 12:00:00,563.95,564.13,563.95,564.08,300.0,563.95,564.13,563.95,564.08,300.0
2014-11-10 12:05:00,563.89,564.03,563.89,563.89,300.0,563.89,564.03,563.89,563.89,300.0
2014-11-10 12:10:00,563.94,564.03,563.94,563.94,300.0,563.94,564.03,563.94,563.94,300.0
2014-11-10 12:15:00,563.91,563.91,563.48,563.66,2200.0,563.91,563.91,563.48,563.66,2200.0
2014-11-10 12:20:00,563.3,563.66,563.3,563.66,300.0,563.3,563.66,563.3,563.66,300.0
2014-11-10 12:25:00,563.65,563.69,563.15,563.31,1500.0,563.65,563.69,563.15,563.31,1500.0
2014-11-10 12:30:00,563.05,563.05,563.05,563.05,100.0,563.05,563.05,563.05,563.05,100.0
2014-11-10 12:35:00,563.29,563.43,563.06,563.43,1800.0,563.29,563.43,563.06,563.43,1800.0
2014-11-10 12:40:00,563.44,564.19,563.42,563.92,6800.0,563.44,564.19,563.42,563.92,6800.0
2014-11-10 12:45:00,564.12,564.38,563.87,564.33,1900.0,564.12,564.38,563.87,564.33,1900.0
2014-11-10 12:50:00,564.4,564.48,564.25,564.48,700.0,564.4,564.48,564.25,564.48,700.0
2014-11-10 12:55:00,564.54,564.75,564.12,564.72,1000.0,564.54,564.75,564.12,564.72,1000.0
2014-11-10 13:00:00,564.72,565.36,564.61,565.36,1200.0,564.72,565.36,564.61,565.36,1200.0
2014-11-10 13:05:00,565.36,566.25,565.36,566.25,700.0,565.36,566.25,565.36,566.25,700.0
2014-11-10 13:10:00,566.31,566.89,566.31,566.89,400.0,566.31,566.89,566.31,566.89,400.0
2014-11-10 13:15:00,566.73,566.94,566.73,566.94,700.0,566.73,566.94,566.73,566.94,700.0
2014-11-10 13:20:00,567.58,567.58,567.11,567.11,1300.0,567.58,567.58,567.11,567.11,1300.0
2014-11-10 13:25:00,567.27,567.27,566.76,566.76,300.0,567.27,567.27,566.76,566.76,300.0
2014-11-10 13:30:00,567.37,567.53,566.73,567.07,1300.0,567.37,567.53,566.73,567.07,1300.0
2014-11-10 13:35:00,567.23,567.23,567.15,567.15,400.0,567.23,567.23,567.15,567.15,400.0
2014-11-10 13:40:00,566.68,567.31,566.57,567.25,1100.0,566.68,567.31,566.57,567.25,1100.0
2014-11-10 13:45:00,567.41,567.93,567.41,567.93,700.0,567.41,567.93,567.41,567.93,700.0
2014-11-10 13:50:00,567.69,568.04,567.39,567.44,1100.0,567.69,568.04,567.39,567.44,1100.0
2014-11-10 13:55:00,567.33,567.53,567.12,567.53,300.0,567.33,567.53,567.12,567.53,300.0
2014-11-10 14:00:00,567.36,567.38,567.36,567.38,200.0,567.36,567.38,567.36,567.38,200.0
2014-11-10 14:05:00,567.2,567.2,566.92,567.01,1100.0,567.2,567.2,566.92,567.01,1100.0
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 14:15:00,566.84,566.84,566.84,566.84,0.0,566.84,566.84,566.84,566.84,0.0
2014-11-10 14:20:00,567.0,567.06,566.8,566.8,700.0,567.0,567.06,566.8,566.8,700.0
2014-11-10 14:25:00,566.86,566.86,566.78,566.78,700.0,566.86,566.86,566.78,566.78,700.0
2014-11-10 14:30:00,566.85,566.85,566.66,566.66,200.0,566.85,566.85,566.66,566.66,200.0
2014-11-10 14:35:00,566.68,566.82,566.19,566.19,1700.0,566.68,566.82,566.19,566.19,1700.0
2014-11-10 14:40:00,566.28,566.32,565.94,566.32,2700.0,566.28,566.32,565.94,566.32,2700.0
2014-11-10 14:45:00,566.92,567.0,566.73,567.0,2000.0,566.92,567.0,566.73,567.0,2000.0
2014-11-10 14:50:00,566.88,566.88,566.27,566.57,6700.0,566.88,566.88,566.27,566.57,6700.0
2014-11-10 14:55:00,566.46,566.55,566.26,566.55,300.0,566.46,566.55,566.26,566.55,300.0
2014-11-10 15:00:00,566.16,566.36,566.16,566.36,300.0,566.16,566.36,566.16,566.36,300.0
2014-11-10 15:05:00,566.34,566.34,566.33,566.33,400.0,566.34,566.34,566.33,566.33,400.0
2014-11-10 15:10:00,566.18,566.37,565.9,566.08,1200.0,566.18,566.37,565.9,566.08,1200.0
2014-11-10 15:15:00,566.09,566.09,565.53,565.9,400.0,566.09,566.09,565.53,565.9,400.0
2014-11-10 15:20:00,565.34,565.74,565.19,565.74,1500.0,565.34,565.74,565.19,565.74,1500.0
2014-11-10 15:25:00,565.71,565.78,565.44,565.48,1700.0,565.71,565.78,565.44,565.48,1700.0
2014-11-10 15:30:00,565.3,565.41,564.7,564.7,2900.0,565.3,565.41,564.7,564.7,2900.0
2014-11-10 15:35:00,564.81,565.81,564.52,565.81,2800.0,564.81,565.81,564.52,565.81,2800.0
2014-11-10 15:40:00,565.67,565.74,565.34,565.34,1900.0,565.67,565.74,565.34,565.34,1900.0
2014-11-10 15:45:00,565.55,566.55,565.55,566.52,4000.0,565.55,566.55,565.55,566.52,4000.0
2014-11-10 15:50:00,566.85,566.89,566.51,566.71,3900.0,566.85,566.89,566.51,566.71,3900.0
2014-11-10 15:55:00,566.42,566.75,566.22,566.66,7200.0,566.42,566.75,566.22,566.66,7200.0
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 09:35:00,567.5,567.5,567.5,567.5,0.0,567.5,567.5,567.5,567.5,0.0
2014-11-11 09:40:00,565.63,565.71,565.63,565.71,200.0,565.63,565.71,565.63,565.71,200.0
2014-11-11 09:45:00,565.78,566.66,565.66,565.66,1100.0,565.78,566.66,565.66,565.66,1100.0
2014-11-11 09:50:00,565.66,565.66,565.66,565.66,0.0,565.66,565.66,565.66,565.66,0.0
2014-11-11 09:55:00,565.59,566.52,565.59,566.52,200.0,565.59,566.52,565.59,566.52,200.0
2014-11-11 10:00:00,565.75,566.46,565.75,566.46,300.0,565.75,566.46,565.75,566.46,300.0
2014-11-11 10:05:00,566.45,566.67,566.45,566.67,300.0,566.45,566.67,566.45,566.67,300.0
2014-11-11 10:10:00,567.21,567.51,566.98,566.98,700.0,567.21,567.51,566.98,566.98,700.0
2014-11-11 10:15:00,567.51,568.12,567.51,568.12,500.0,567.51,568.12,567.51,568.12,500.0
2014-11-11 10:20:00,567.53,568.15,567.53,567.62,800.0,567.53,568.15,567.53,567.62,800.0
2014-11-11 10:25:00,567.94,568.3,567.91,568.3,500.0,567.94,568.3,567.91,568.3,500.0
2014-11-11 10:30:00,568.27,568.53,568.27,568.53,200.0,568.27,568.53,568.27,568.53,200.0
2014-11-11 10:35:00,568.4,568.41,568.4,568.41,200.0,568.4,568.41,568.4,568.41,200.0
2014-11-11 10:40:00,568.36,568.91,568.3,568.91,800.0,568.36,568.91,568.3,568.91,800.0
2014-11-11 10:45:00,568.64,568.91,568.46,568.91,1200.0,568.64,568.91,568.46,568.91,1200.0
2014-11-11 10:50:00,568.84,568.91,568.82,568.82,300.0,568.84,568.91,568.82,568.82,300.0
2014-11-11 10:55:00,568.87,569.01,568.87,569.01,400.0,568.87,569.01,568.87,569.01,400.0
2014-11-11 11:00:00,568.75,568.75,568.08,568.2,1700.0,568.75,568.75,568.08,568.2,1700.0
2014-11-11 11:05:00,568.2,568.35,568.2,568.28,600.0,568.2,568.35,568.2,568.28,600.0
2014-11-11 11:10:00,568.54,569.16,568.49,569.16,1500.0,568.54,569.16,568.49,569.16,1500.0
2014-11-11 11:15:00,569.23,569.23,568.42,568.42,2300.0,569.23,569.23,568.42,568.42,2300.0
2014-11-11 11:20:00,568.6,568.6,568.37,568.37,400.0,568.6,568.6,568.37,568.37,400.0
2014-11-11 11:25:00,568.69,568.85,568.39,568.42,1100.0,568.69,568.85,568.39,568.42,1100.0
2014-11-11 11:30:00,568.78,569.92,568.74,569.92,2400.0,568.78,569.92,568.74,569.92,2400.0
2014-11-11 11:35:00,569.73,570.09,569.53,569.53,4600.0,569.73,570.09,569.53,569.53,4600.0
2014-11-11 11:40:00,569.8,570.11,569.49,570.11,1400.0,569.8,570.11,569.49,570.11,1400.0
2014-11-11 11:45:00,570.26,570.86,570.25,570.43,3300.0,570.26,570.86,570.25,570.43,3300.0
2014-11-11 11:50:00,570.43,570.43,570.38,570.38,300.0,570.43,570.43,570.38,570.38,300.0
2014-11-11 11:55:00,570.14,570.14,570.09,570.09,300.0,570.14,570.14,570.09,570.09,300.0
2014-11-11 12:00:00,569.94,570.29,569.94,569.94,600.0,569.94,570.29,569.94,569.94,600.0
2014-11-11 12:05:00,570.01,570.1,570.0,570.05,700.0,570.01,570.1,570.0,570.05,700.0
2014-11-11 12:10:00,570.18,571.01,570.18,571.01,1400.0,570.18,571.01,570.18,571.01,1400.0
2014-11-11 12:15:00,570.76,570.76,570.48,570.48,300.0,570.76,570.76,570.48,570.48,300.0
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 12:25:00,570.12,570.12,570.12,570.12,0.0,570.12,570.12,570.12,570.12,0.0
2014-11-11 12:30:00,570.1,570.29,570.06,570.13,1500.0,570.1,570.29,570.06,570.13,1500.0
2014-11-11 12:35:00,570.13,570.15,570.03,570.03,600.0,570.13,570.15,570.03,570.03,600.0
2014-11-11 12:40:00,570.1,570.56,570.1,570.3,1700.0,570.1,570.56,570.1,570.3,1700.0
2014-11-11 12:45:00,570.51,570.51,570.33,570.33,200.0,570.51,570.51,570.33,570.33,200.0
2014-11-11 12:50:00,570.46,570.51,570.35,570.36,1700.0,570.46,570.51,570.35,570.36,1700.0
2014-11-11 12:55:00,570.42,570.42,570.31,570.34,300.0,570.42,570.42,570.31,570.34,300.0
2014-11-11 13:00:00,570.2,570.43,570.2,570.2,1400.0,570.2,570.43,570.2,570.2,1400.0
2014-11-11 13:05:00,570.38,570.5,570.2,570.36,1900.0,570.38,570.5,570.2,570.36,1900.0
2014-11-11 13:10:00,570.32,570.35,570.15,570.23,1300.0,570.32,570.35,570.15,570.23,1300.0
2014-11-11 13:15:00,570.1,570.45,570.1,570.45,700.0,570.1,570.45,570.1,570.45,700.0
2014-11-11 13:20:00,570.62,570.62,570.62,570.62,100.0,570.62,570.62,570.62,570.62,100.0
2014-11-11 13:25:00,570.62,570.85,570.42,570.61,2400.0,570.62,570.85,570.42,570.61,2400.0
2014-11-11 13:30:00,570.61,571.06,570.61,571.06,700.0,570.61,571.06,570.61,571.06,700.0
2014-11-11 13:35:00,570.99,571.18,570.98,571.16,1500.0,570.99,571.18,570.98,571.16,1500.0
2014-11-11 13:40:00,571.32,572.12,571.17,572.12,1700.0,571.32,572.12,571.17,572.12,1700.0
2014-11-11 13:45:00,571.71,572.08,571.57,572.05,2600.0,571.71,572.08,571.57,572.05,2600.0
2014-11-11 13:50:00,571.58,571.96,571.58,571.96,300.0,571.58,571.96,571.58,571.96,300.0
2014-11-11 13:55:00,571.65,572.8,571.65,572.8,1400.0,571.65,572.8,571.65,572.8,1400.0
2014-11-11 14:00:00,572.5,572.51,572.15,572.15,2400.0,572.5,572.51,572.15,572.15,2400.0
2014-11-11 14:05:00,571.99,572.24,571.96,572.23,800.0,571.99,572.24,571.96,572.23,800.0
2014-11-11 14:10:00,572.47,572.47,572.06,572.06,1000.0,572.47,572.47,572.06,572.06,1000.0
2014-11-11 14:15:00,571.95,572.46,571.86,572.46,3100.0,571.95,572.46,571.86,572.46,3100.0
2014-11-11 14:20:00,572.46,572.78,572.23,572.5,7200.0,572.46,572.78,572.23,572.5,7200.0
2014-11-11 14:25:00,572.26,572.26,571.97,571.97,1000.0,572.26,572.26,571.97,571.97,1000.0
2014-11-11 14:30:00,572.33,572.63,572.28,572.44,2200.0,572.33,572.63,572.28,572.44,2200.0
2014-11-11 14:35:00,572.38,572.55,571.85,572.31,6600.0,572.38,572.55,571.85,572.31,6600.0
2014-11-11 14:40:00,572.11,572.36,571.8,571.8,2700.0,572.11,572.36,571.8,571.8,2700.0
2014-11-11 14:45:00,571.81,572.13,571.81,572.13,1800.0,571.81,572.13,571.81,572.13,1800.0
2014-11-11 14:50:00,571.88,572.12,571.87,572.12,400.0,571.88,572.12,571.87,572.12,400.0
2014-11-11 14:55:00,571.87,571.87,571.73,571.73,1800.0,571.87,571.87,571.73,571.73,1800.0
2014-11-11 15:00:00,571.99,571.99,571.52,571.67,1300.0,571.99,571.99,571.52,571.67,1300.0
2014-11-11 15:05:00,571.54,571.81,571.54,571.81,300.0,571.54,571.81,571.54,571.81,300.0
2014-11-11 15:10:00,571.71,572.44,571.7,572.09,4100.0,571.71,572.44,571.7,572.09,4100.0
2014-11-11 15:15:00,572.09,572.09,571.85,572.04,1000.0,572.09,572.09,571.85,572.04,1000.0
2014-11-11 15:20:00,571.85,571.85,571.29,571.56,2300.0,571.85,571.85,571.29,571.56,2300.0
2014-11-11 15:25:00,571.37,571.37,570.97,570.98,700.0,571.37,571.37,570.97,570.98,700.0
2014-11-11 15:30:00,571.14,571.32,571.06,571.21,2300.0,571.14,571.32,571.06,571.21,2300.0
2014-11-11 15:35:00,571.0,571.34,570.95,571.34,6200.0,571.0,571.34,570.95,571.34,6200.0
2014-11-11 15:40:00,571.19,571.32,570.64,571.0,4900.0,571.19,571.32,570.64,571.0,4900.0
2014-11-11 15:45:00,571.0,571.86,571.0,571.55,3400.0,571.0,571.86,571.0,571.55,3400.0
2014-11-11 15:50:00,571.22,571.89,571.22,571.58,3000.0,571.22,571.89,571.22,571.58,3000.0
2014-11-11 15:55:00,571.4,571.41,570.65,570.86,6100.0,571.4,571.41,570.65,570.86,6100.0
2014-11-12 09:30:00,571.0,571.26,570.91,570.91,1500.0,571.0,571.26,570.91,570.91,1500.0
2014-11-12 09:35:00,568.83,568.87,568.62,568.62,800.0,568.83,568.87,568.62,568.62,800.0
2014-11-12 09:40:00,568.66,569.47,568.66,568.74,1000.0,568.66,569.47,568.66,568.74,1000.0
2014-11-12 09:45:00,568.78,569.62,568.78,569.62,3500.0,568.78,569.62,568.78,569.62,3500.0
2014-11-12 09:50:00,569.68,570.57,569.5,570.17,1600.0,569.68,570.57,569.5,570.17,1600.0
2014-11-12 09:55:00,569.76,569.86,569.53,569.53,1700.0,569.76,569.86,569.53,569.53,1700.0
2014-11-12 10:00:00,569.53,569.53,569.15,569.15,800.0,569.53,569.53,569.15,569.15,800.0
2014-11-12 10:05:00,568.93,569.21,568.92,568.99,2300.0,568.93,569.21,568.92,568.99,2300.0
2014-11-12 10:10:00,568.79,569.02,568.57,568.7,1400.0,568.79,569.02,568.57,568.7,1400.0
2014-11-12 10:15:00,568.98,568.98,568.02,568.06,2400.0,568.98,568.98,568.02,568.06,2400.0
2014-11-12 10:20:00,568.27,568.27,567.82,567.9,800.0,568.27,568.27,567.82,567.9,800.0
2014-11-12 10:25:00,567.73,567.76,567.61,567.76,500.0,567.73,567.76,567.61,567.76,500.0
2014-11-12 10:30:00,567.36,567.36,567.02,567.02,1800.0,567.36,567.36,567.02,567.02,1800.0
2014-11-12 10:35:00,567.29,567.5,567.1,567.1,1300.0,567.29,567.5,567.1,567.1,1300.0
2014-11-12 10:40:00,567.13,567.13,567.02,567.02,400.0,567.13,567.13,567.02,567.02,400.0
2014-11-12 10:45:00,567.01,567.21,566.85,566.85,700.0,567.01,567.21,566.85,566.85,700.0
2014-11-12 10:50:00,566.78,567.31,566.69,567.31,1800.0,566.78,567.31,566.69,567.31,1800.0
2014-11-12 10:55:00,566.93,566.93,566.53,566.53,700.0,566.93,566.93,566.53,566.53,700.0
2014-11-12 11:00:00,566.93,566.96,566.42,566.65,1100.0,566.93,566.96,566.42,566.65,1100.0
2014-11-12 11:05:00,566.93,567.44,566.93,567.44,1100.0,566.93,567.44,566.93,567.44,1100.0
2014-11-12 11:10:00,567.7,567.97,567.66,567.97,600.0,567.7,567.97,567.66,567.97,600.0
2014-11-12 11:15:00,567.3,567.3,567.3,567.3,100.0,567.3,567.3,567.3,567.3,100.0
2014-11-12 11:20:00,567.8,568.39,567.8,567.99,1000.0,567.8,568.39,567.8,567.99,1000.0
2014-11-12 11:25:00,567.97,568.24,567.79,567.79,1000.0,567.97,568.24,567.79,567.79,1000.0
2014-11-12 11:30:00,567.93,568.68,567.72,568.65,2800.0,567.93,568.68,567.72,568.65,2800.0
2014-11-12 11:35:00,568.47,568.9,568.41,568.45,2800.0,568.47,568.9,568.41,568.45,2800.0
2014-11-12 11:40:00,568.4,569.02,568.4,569.02,300.0,568.4,569.02,568.4,569.02,300.0
2014-11-12 11:45:00,569.03,569.03,568.48,568.59,1100.0,569.03,569.03,568.48,568.59,1100.0
2014-11-12 11:50:00,568.59,568.81,568.37,568.37,700.0,568.59,568.81,568.37,568.37,700.0
2014-11-12 11:55:00,568.34,569.02,568.34,568.71,400.0,568.34,569.02,568.34,568.71,400.0
2014-11-12 12:00:00,568.74,568.74,568.64,568.64,400.0,568.74,568.74,568.64,568.64,400.0
2014-11-12 12:05:00,568.84,569.0,568.84,569.0,200.0,568.84,569.0,568.84,569.0,200.0
2014-11-12 12:10:00,568.79,568.96,568.68,568.96,700.0,568.79,568.96,568.68,568.96,700.0
2014-11-12 12:15:00,568.68,569.03,568.67,568.92,900.0,568.68,569.03,568.67,568.92,900.0
2014-11-12 12:20:00,568.73,568.8,568.39,568.67,1400.0,568.73,568.8,568.39,568.67,1400.0
2014-11-12 12:25:00,568.58,568.58,568.58,568.58,100.0,568.58,568.58,568.58,568.58,100.0
2014-11-12 12:30:00,568.62,568.64,568.62,568.63,300.0,568.62,568.64,568.62,568.63,300.0
2014-11-12 12:35:00,568.5,568.83,568.5,568.83,1100.0,568.5,568.83,568.5,568.83,1100.0
2014-11-12 12:40:00,568.55,568.55,568.55,568.55,100.0,568.55,568.55,568.55,568.55,100.0
2014-11-12 12:45:00,568.87,568.93,568.53,568.93,800.0,568.87,568.93,568.53,568.93,800.0
2014-11-12 12:50:00,568.96,568.96,568.53,568.53,200.0,568.96,568.96,568.53,568.53,200.0
2014-11-12 12:55:00,568.9,569.03,568.77,568.89,1500.0,568.9,569.03,568.77,568.89,1500.0
2014-11-12 13:00:00,568.7,568.7,568.56,568.58,1100.0,568.7,568.7,568.56,568.58,1100.0
2014-11-12 13:05:00,568.86,569.1,568.72,569.04,1000.0,568.86,569.1,568.72,569.04,1000.0
2014-11-12 13:10:00,569.02,569.3,569.01,569.04,4000.0,569.02,569.3,569.01,569.04,4000.0
2014-11-12 13:15:00,569.05,569.33,569.01,569.33,500.0,569.05,569.33,569.01,569.33,500.0
2014-11-12 13:20:00,569.1,569.78,569.06,569.75,500.0,569.1,569.78,569.06,569.75,500.0
2014-11-12 13:25:00,569.47,569.74,569.47,569.74,300.0,569.47,569.74,569.47,569.74,300.0
2014-11-12 13:30:00,569.72,569.91,569.53,569.91,500.0,569.72,569.91,569.53,569.91,500.0
2014-11-12 13:35:00,569.91,569.91,569.7,569.7,600.0,569.91,569.91,569.7,569.7,600.0
2014-11-12 13:40:00,570.09,570.11,569.9,569.9,600.0,570.09,570.11,569.9,569.9,600.0
2014-11-12 13:45:00,569.78,570.45,569.78,570.13,800.0,569.78,570.45,569.78,570.13,800.0
2014-11-12 13:50:00,570.08,570.1,569.83,569.83,500.0,570.08,570.1,569.83,569.83,500.0
2014-11-12 13:55:00,570.27,570.38,569.8,569.8,1100.0,570.27,570.38,569.8,569.8,1100.0
2014-11-12 14:00:00,569.8,569.8,569.52,569.65,1600.0,569.8,569.8,569.52,569.65,1600.0
2014-11-12 14:05:00,569.86,570.02,569.81,570.02,1500.0,569.86,570.02,569.81,570.02,1500.0
2014-11-12 14:10:00,570.02,570.02,569.65,569.65,700.0,570.02,570.02,569.65,569.65,700.0
2014-11-12 14:15:00,569.67,570.01,569.58,569.73,1800.0,569.67,570.01,569.58,569.73,1800.0
2014-11-12 14:20:00,569.59,569.71,569.5,569.71,300.0,569.59,569.71,569.5,569.71,300.0
2014-11-12 14:25:00,569.76,569.76,569.5,569.5,1000.0,569.76,569.76,569.5,569.5,1000.0
2014-11-12 14:30:00,569.53,569.6,569.03,569.03,1700.0,569.53,569.6,569.03,569.03,1700.0
2014-11-12 14:35:00,569.1,569.1,568.22,568.25,4100.0,569.1,569.1,568.22,568.25,4100.0
2014-11-12 14:40:00,568.3,568.3,567.29,567.29,1700.0,568.3,568.3,567.29,567.29,1700.0
2014-11-12 14:45:00,567.35,567.81,567.35,567.81,400.0,567.35,567.81,567.35,567.81,400.0
2014-11-12 14:50:00,567.35,567.6,567.33,567.6,1100.0,567.35,567.6,567.33,567.6,1100.0
2014-11-12 14:55:00,567.93,568.21,567.93,568.21,400.0,567.93,568.21,567.93,568.21,400.0
2014-11-12 15:00:00,567.95,568.56,567.95,568.36,700.0,567.95,568.56,567.95,568.36,700.0
2014-11-12 15:05:00,568.6,569.03,568.44,568.85,900.0,568.6,569.03,568.44,568.85,900.0
2014-11-12 15:10:00,568.83,569.3,568.83,569.3,700.0,568.83,569.3,568.83,569.3,700.0
2014-11-12 15:15:00,569.15,569.31,569.15,569.24,600.0,569.15,569.31,569.15,569.24,600.0
2014-11-12 15:20:00,569.15,569.31,569.07,569.07,900.0,569.15,569.31,569.07,569.07,900.0
2014-11-12 15:25:00,569.07,569.26,569.03,569.21,1300.0,569.07,569.26,569.03,569.21,1300.0
2014-11-12 15:30:00,569.57,569.57,568.97,569.04,2400.0,569.57,569.57,568.97,569.04,2400.0
2014-11-12 15:35:00,569.03,569.38,568.99,569.22,1700.0,569.03,569.38,568.99,569.22,1700.0
2014-11-12 15:40:00,569.38,569.42,569.08,569.19,500.0,569.38,569.42,569.08,569.19,500.0
2014-11-12 15:45:00,569.33,569.64,569.11,569.44,2700.0,569.33,569.64,569.11,569.44,2700.0
2014-11-12 15:50:00,569.43,569.64,569.04,569.04,4300.0,569.43,569.64,569.04,569.04,4300.0
2014-11-12 15:55:00,569.03,569.32,568.81,568.98,10500.0,569.03,569.32,568.81,568.98,10500.0
2014-11-13 09:30:00,569.53,573.77,569.53,570.3,800.0,569.53,573.77,569.53,570.3,800.0
2014-11-13 09:35:00,572.93,573.75,572.01,572.01,3300.0,572.93,573.75,572.01,572.01,3300.0
2014-11-13 09:40:00,573.37,573.37,571.84,571.84,800.0,573.37,573.37,571.84,571.84,800.0
2014-11-13 09:45:00,571.41,572.02,571.41,571.83,700.0,571.41,572.02,571.41,571.83,700.0
2014-11-13 09:50:00,572.54,572.9,572.32,572.9,700.0,572.54,572.9,572.32,572.9,700.0
2014-11-13 09:55:00,572.72,572.8,572.08,572.08,3100.0,572.72,572.8,572.08,572.08,3100.0
2014-11-13 10:00:00,572.59,572.59,571.38,571.57,1700.0,572.59,572.59,571.38,571.57,1700.0
2014-11-13 10:05:00,571.93,572.22,571.73,572.09,3900.0,571.93,572.22,571.73,572.09,3900.0
2014-11-13 10:10:00,572.19,572.22,571.46,571.61,900.0,572.19,572.22,571.46,571.61,900.0
2014-11-13 10:15:00,571.71,572.25,571.63,572.25,500.0,571.71,572.25,571.63,572.25,500.0
2014-11-13 10:20:00,572.04,572.85,571.98,572.5,4100.0,572.04,572.85,571.98,572.5,4100.0
2014-11-13 10:25:00,572.22,572.92,572.22,572.92,2700.0,572.22,572.92,572.22,572.92,2700.0
2014-11-13 10:30:00,573.26,573.62,573.04,573.62,1100.0,573.26,573.62,573.04,573.62,1100.0
2014-11-13 10:35:00,573.85,574.18,573.23,574.13,2800.0,573.85,574.18,573.23,574.13,2800.0
2014-11-13 10:40:00,574.27,574.27,573.28,573.37,1100.0,574.27,574.27,573.28,573.37,1100.0
2014-11-13 10:45:00,573.34,573.96,573.34,573.96,400.0,573.34,573.96,573.34,573.96,400.0
2014-11-13 10:50:00,573.95,574.84,573.69,574.84,2200.0,573.95,574.84,573.69,574.84,2200.0
2014-11-13 10:55:00,574.4,574.4,573.63,573.92,6500.0,574.4,574.4,573.63,573.92,6500.0
2014-11-13 11:00:00,573.88,574.05,573.0,573.0,3300.0,573.88,574.05,573.0,573.0,3300.0
2014-11-13 11:05:00,573.2,573.2,572.84,572.88,1400.0,573.2,573.2,572.84,572.88,1400.0
2014-11-13 11:10:00,572.94,573.3,572.23,573.3,1500.0,572.94,573.3,572.23,573.3,1500.0
2014-11-13 11:15:00,573.2,573.2,573.05,573.05,300.0,573.2,573.2,573.05,573.05,300.0
2014-11-13 11:20:00,573.05,573.05,573.05,573.05,0.0,573.05,573.05,573.05,573.05,0.0
2014-11-13 11:25:00,572.79,573.11,572.79,573.11,200.0,572.79,573.11,572.79,573.11,200.0
2014-11-13 11:30:00,573.1,573.41,573.09,573.33,1200.0,573.1,573.41,573.09,573.33,1200.0
2014-11-13 11:35:00,573.47,573.47,572.86,572.86,600.0,573.47,573.47,572.86,572.86,600.0
2014-11-13 11:40:00,572.5,572.99,572.48,572.89,800.0,572.5,572.99,572.48,572.89,800.0
2014-11-13 11:45:00,573.02,573.2,573.01,573.05,600.0,573.02,573.2,573.01,573.05,600.0
2014-11-13 11:50:00,573.32,573.54,573.32,573.54,300.0,573.32,573.54,573.32,573.54,300.0
2014-11-13 11:55:00,573.54,573.87,573.33,573.87,800.0,573.54,573.87,573.33,573.87,800.0
2014-11-13 12:00:00,573.38,574.0,573.38,573.95,500.0,573.38,574.0,573.38,573.95,500.0
2014-11-13 12:05:00,573.79,574.11,573.79,574.08,1200.0,573.79,574.11,573.79,574.08,1200.0
2014-11-13 12:10:00,574.16,574.57,574.16,574.57,600.0,574.16,574.57,574.16,574.57,600.0
2014-11-13 12:15:00,574.57,575.39,574.21,575.2,1200.0,574.57,575.39,574.21,575.2,1200.0
2014-11-13 12:20:00,575.38,575.39,575.38,575.39,200.0,575.38,575.39,575.38,575.39,200.0
2014-11-13 12:25:00,575.46,575.46,575.46,575.46,300.0,575.46,575.46,575.46,575.46,300.0
2014-11-13 12:30:00,575.41,575.41,575.41,575.41,100.0,575.41,575.41,575.41,575.41,100.0
2014-11-13 12:35:00,575.68,575.68,575.68,575.68,100.0,575.68,575.68,575.68,575.68,100.0
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 12:45:00,575.94,575.94,575.94,575.94,0.0,575.94,575.94,575.94,575.94,0.0
2014-11-13 12:50:00,575.95,576.0,575.74,575.82,1300.0,575.95,576.0,575.74,575.82,1300.0
2014-11-13 12:55:00,575.78,575.95,575.73,575.81,900.0,575.78,575.95,575.73,575.81,900.0
2014-11-13 13:00:00,575.83,575.83,575.27,575.82,500.0,575.83,575.83,575.27,575.82,500.0
2014-11-13 13:05:00,575.5,575.5,574.36,574.36,2000.0,575.5,575.5,574.36,574.36,2000.0
2014-11-13 13:10:00,573.93,574.61,573.93,574.55,1500.0,573.93,574.61,573.93,574.55,1500.0
2014-11-13 13:15:00,574.59,575.01,574.59,575.01,800.0,574.59,575.01,574.59,575.01,800.0
2014-11-13 13:20:00,575.15,575.15,574.39,574.39,200.0,575.15,575.15,574.39,574.39,200.0
2014-11-13 13:25:00,574.29,574.45,573.88,573.88,1200.0,574.29,574.45,573.88,573.88,1200.0
2014-11-13 13:30:00,573.57,573.72,573.44,573.44,800.0,573.57,573.72,573.44,573.44,800.0
2014-11-13 13:35:00,573.36,573.36,573.31,573.31,200.0,573.36,573.36,573.31,573.31,200.0
2014-11-13 13:40:00,573.54,573.79,573.17,573.2,2300.0,573.54,573.79,573.17,573.2,2300.0
2014-11-13 13:45:00,573.1,573.27,572.81,573.27,1700.0,573.1,573.27,572.81,573.27,1700.0
2014-11-13 13:50:00,573.13,573.47,573.02,573.15,2000.0,573.13,573.47,573.02,573.15,2000.0
2014-11-13 13:55:00,572.8,572.8,572.36,572.42,2900.0,572.8,572.8,572.36,572.42,2900.0
2014-11-13 14:00:00,572.51,572.82,572.51,572.63,1700.0,572.51,572.82,572.51,572.63,1700.0
2014-11-13 14:05:00,572.33,572.65,572.26,572.26,400.0,572.33,572.65,572.26,572.26,400.0
2014-11-13 14:10:00,572.47,572.73,572.26,572.28,800.0,572.47,572.73,572.26,572.28,800.0
2014-11-13 14:15:00,572.32,572.83,572.32,572.51,4000.0,572.32,572.83,572.32,572.51,4000.0
2014-11-13 14:20:00,572.79,572.84,572.51,572.6,1500.0,572.79,572.84,572.51,572.6,1500.0
2014-11-13 14:25:00,572.29,573.5,572.29,573.26,2000.0,572.29,573.5,572.29,573.26,2000.0
2014-11-13 14:30:00,573.35,573.52,573.27,573.5,1100.0,573.35,573.52,573.27,573.5,1100.0
2014-11-13 14:35:00,573.36,573.36,572.34,572.5,3300.0,573.36,573.36,572.34,572.5,3300.0
2014-11-13 14:40:00,572.41,572.65,572.41,572.65,300.0,572.41,572.65,572.41,572.65,300.0
2014-11-13 14:45:00,572.67,572.99,572.31,572.5,4500.0,572.67,572.99,572.31,572.5,4500.0
2014-11-13 14:50:00,572.58,572.62,572.38,572.55,2900.0,572.58,572.62,572.38,572.55,2900.0
2014-11-13 14:55:00,572.39,572.52,572.19,572.31,1900.0,572.39,572.52,572.19,572.31,1900.0
2014-11-13 15:00:00,572.21,572.53,572.21,572.38,500.0,572.21,572.53,572.21,572.38,500.0
2014-11-13 15:05:00,572.5,572.52,572.06,572.24,1700.0,572.5,572.52,572.06,572.24,1700.0
2014-11-13 15:10:00,572.5,572.5,571.98,572.18,400.0,572.5,572.5,571.98,572.18,400.0
2014-11-13 15:15:00,571.84,572.35,571.05,571.21,6600.0,571.84,572.35,571.05,571.21,6600.0
2014-11-13 15:20:00,571.22,571.95,571.09,571.89,3100.0,571.22,571.95,571.09,571.89,3100.0
2014-11-13 15:25:00,571.77,572.41,571.7,571.93,1900.0,571.77,572.41,571.7,571.93,1900.0
2014-11-13 15:30:00,571.56,573.16,571.56,573.15,7900.0,571.56,573.16,571.56,573.15,7900.0
2014-11-13 15:35:00,573.39,575.0,573.39,575.0,8500.0,573.39,575.0,573.39,575.0,8500.0
2014-11-13 15:40:00,574.96,575.59,574.68,574.74,6500.0,574.96,575.59,574.68,574.74,6500.0
2014-11-13 15:45:00,575.12,575.3,574.52,575.23,10100.0,575.12,575.3,574.52,575.23,10100.0
2014-11-13 15:50:00,575.23,575.98,575.09,575.6,20800.0,575.23,575.98,575.09,575.6,20800.0
2014-11-13 15:55:00,575.47,575.47,573.8,573.93,22800.0,575.47,575.47,573.8,573.93,22800.0
2014-11-14 09:30:00,570.61,574.09,570.61,572.0,3600.0,570.61,574.09,570.61,572.0,3600.0
2014-11-14 09:35:00,571.44,573.76,571.44,573.51,2600.0,571.44,573.76,571.44,573.51,2600.0
2014-11-14 09:40:00,573.05,573.51,570.75,571.65,2100.0,573.05,573.51,570.75,571.65,2100.0
2014-11-14 09:45:00,571.02,571.02,570.15,570.22,4500.0,571.02,571.02,570.15,570.22,4500.0
2014-11-14 09:50:00,570.64,570.98,570.64,570.98,200.0,570.64,570.98,570.64,570.98,200.0
2014-11-14 09:55:00,571.09,571.76,571.01,571.01,1400.0,571.09,571.76,571.01,571.01,1400.0
2014-11-14 10:00:00,571.98,573.07,571.98,572.24,2900.0,571.98,573.07,571.98,572.24,2900.0
2014-11-14 10:05:00,572.0,572.22,571.09,571.43,1600.0,572.0,572.22,571.09,571.43,1600.0
2014-11-14 10:10:00,571.16,571.48,571.14,571.15,400.0,571.16,571.48,571.14,571.15,400.0
2014-11-14 10:15:00,571.09,571.09,570.5,570.88,1100.0,571.09,571.09,570.5,570.88,1100.0
2014-11-14 10:20:00,570.78,570.84,570.05,570.05,1600.0,570.78,570.84,570.05,570.05,1600.0
2014-11-14 10:25:00,570.34,570.34,569.61,569.91,400.0,570.34,570.34,569.61,569.91,400.0
2014-11-14 10:30:00,570.13,570.51,569.62,569.62,400.0,570.13,570.51,569.62,569.62,400.0
2014-11-14 10:35:00,569.22,569.22,569.03,569.14,300.0,569.22,569.22,569.03,569.14,300.0
2014-11-14 10:40:00,568.89,569.13,568.75,568.75,1600.0,568.89,569.13,568.75,568.75,1600.0
2014-11-14 10:45:00,568.99,569.15,568.99,569.15,300.0,568.99,569.15,568.99,569.15,300.0
2014-11-14 10:50:00,569.07,569.46,569.07,569.34,500.0,569.07,569.46,569.07,569.34,500.0
2014-11-14 10:55:00,569.39,569.94,569.32,569.32,1400.0,569.39,569.94,569.32,569.32,1400.0
2014-11-14 11:00:00,569.75,569.84,569.31,569.31,2500.0,569.75,569.84,569.31,569.31,2500.0
2014-11-14 11:05:00,569.55,569.55,569.34,569.34,200.0,569.55,569.55,569.34,569.34,200.0
2014-11-14 11:10:00,569.11,569.11,569.1,569.1,200.0,569.11,569.11,569.1,569.1,200.0
2014-11-14 11:15:00,569.22,569.5,569.22,569.49,700.0,569.22,569.5,569.22,569.49,700.0
2014-11-14 11:20:00,569.23,569.49,568.93,568.93,1600.0,569.23,569.49,568.93,568.93,1600.0
2014-11-14 11:25:00,568.61,569.12,568.61,569.12,500.0,568.61,569.12,568.61,569.12,500.0
2014-11-14 11:30:00,569.16,569.16,568.43,568.43,500.0,569.16,569.16,568.43,568.43,500.0
2014-11-14 11:35:00,568.96,568.96,568.96,568.96,100.0,568.96,568.96,568.96,568.96,100.0
2014-11-14 11:40:00,569.06,569.06,569.0,569.0,600.0,569.06,569.06,569.0,569.0,600.0
2014-11-14 11:45:00,569.0,569.04,568.5,568.5,1000.0,569.0,569.04,568.5,568.5,1000.0
2014-11-14 11:50:00,568.82,568.82,568.82,568.82,100.0,568.82,568.82,568.82,568.82,100.0
2014-11-14 11:55:00,568.65,568.65,568.65,568.65,100.0,568.65,568.65,568.65,568.65,100.0
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 12:05:00,568.72,568.72,568.72,568.72,0.0,568.72,568.72,568.72,568.72,0.0
2014-11-14 12:10:00,568.59,568.6,568.59,568.6,200.0,568.59,568.6,568.59,568.6,200.0
2014-11-14 12:15:00,568.51,568.51,568.0,568.0,400.0,568.51,568.51,568.0,568.0,400.0
2014-11-14 12:20:00,567.9,568.35,567.8,568.1,600.0,567.9,568.35,567.8,568.1,600.0
2014-11-14 12:25:00,568.31,568.31,567.82,567.85,500.0,568.31,568.31,567.82,567.85,500.0
2014-11-14 12:30:00,568.4,568.4,567.77,567.96,400.0,568.4,568.4,567.77,567.96,400.0
2014-11-14 12:35:00,567.9,568.13,567.32,568.13,2000.0,567.9,568.13,567.32,568.13,2000.0
2014-11-14 12:40:00,567.99,568.12,567.51,567.51,1300.0,567.99,568.12,567.51,567.51,1300.0
2014-11-14 12:45:00,567.3,567.3,567.03,567.24,500.0,567.3,567.3,567.03,567.24,500.0
2014-11-14 12:50:00,567.12,567.19,567.12,567.19,300.0,567.12,567.19,567.12,567.19,300.0
2014-11-14 12:55:00,567.13,567.32,567.03,567.03,500.0,567.13,567.32,567.03,567.03,500.0
2014-11-14 13:00:00,567.09,567.09,566.76,566.76,500.0,567.09,567.09,566.76,566.76,500.0
2014-11-14 13:05:00,566.75,567.24,566.6,566.83,1000.0,566.75,567.24,566.6,566.83,1000.0
2014-11-14 13:10:00,567.38,567.38,566.67,567.02,1000.0,567.38,567.38,566.67,567.02,1000.0
2014-11-14 13:15:00,567.0,567.07,566.59,566.59,1400.0,567.0,567.07,566.59,566.59,1400.0
2014-11-14 13:20:00,566.56,566.59,566.12,566.12,1800.0,566.56,566.59,566.12,566.12,1800.0
2014-11-14 13:25:00,565.98,566.05,565.43,565.43,2700.0,565.98,566.05,565.43,565.43,2700.0
2014-11-14 13:30:00,565.43,565.77,565.16,565.16,500.0,565.43,565.77,565.16,565.16,500.0
2014-11-14 13:35:00,565.32,565.32,564.88,564.88,2700.0,565.32,565.32,564.88,564.88,2700.0
2014-11-14 13:40:00,564.91,565.35,564.88,565.33,2000.0,564.91,565.35,564.88,565.33,2000.0
2014-11-14 13:45:00,565.34,565.71,564.89,564.89,1300.0,565.34,565.71,564.89,564.89,1300.0
2014-11-14 13:50:00,565.11,565.11,565.11,565.11,100.0,565.11,565.11,565.11,565.11,100.0
2014-11-14 13:55:00,565.19,565.19,564.01,564.55,3200.0,565.19,565.19,564.01,564.55,3200.0
2014-11-14 14:00:00,564.19,564.45,564.01,564.29,1400.0,564.19,564.45,564.01,564.29,1400.0
2014-11-14 14:05:00,564.4,564.5,564.14,564.5,600.0,564.4,564.5,564.14,564.5,600.0
2014-11-14 14:10:00,564.76,565.14,564.58,565.14,1300.0,564.76,565.14,564.58,565.14,1300.0
2014-11-14 14:15:00,565.39,565.64,564.94,565.64,2200.0,565.39,565.64,564.94,565.64,2200.0
2014-11-14 14:20:00,565.63,566.22,565.46,565.91,2800.0,565.63,566.22,565.46,565.91,2800.0
2014-11-14 14:25:00,565.96,566.1,565.96,565.97,400.0,565.96,566.1,565.96,565.97,400.0
2014-11-14 14:30:00,566.14,566.14,565.67,565.7,1200.0,566.14,566.14,565.67,565.7,1200.0
2014-11-14 14:35:00,565.59,565.59,565.49,565.49,700.0,565.59,565.59,565.49,565.49,700.0
2014-11-14 14:40:00,565.89,565.9,565.62,565.62,600.0,565.89,565.9,565.62,565.62,600.0
2014-11-14 14:45:00,565.79,565.93,565.72,565.79,900.0,565.79,565.93,565.72,565.79,900.0
2014-11-14 14:50:00,565.97,566.48,565.88,566.21,1900.0,565.97,566.48,565.88,566.21,1900.0
2014-11-14 14:55:00,566.36,566.36,565.99,566.2,900.0,566.36,566.36,565.99,566.2,900.0
2014-11-14 15:00:00,566.39,566.88,566.31,566.31,1000.0,566.39,566.88,566.31,566.31,1000.0
2014-11-14 15:05:00,566.34,566.72,566.34,566.49,1500.0,566.34,566.72,566.34,566.49,1500.0
2014-11-14 15:10:00,566.49,566.49,565.96,565.96,1000.0,566.49,566.49,565.96,565.96,1000.0
2014-11-14 15:15:00,565.9,566.29,565.62,566.29,700.0,565.9,566.29,565.62,566.29,700.0
2014-11-14 15:20:00,566.28,566.77,566.23,566.51,2300.0,566.28,566.77,566.23,566.51,2300.0
2014-11-14 15:25:00,566.38,566.58,566.21,566.21,1200.0,566.38,566.58,566.21,566.21,1200.0
2014-11-14 15:30:00,566.51,567.1,566.51,566.76,1400.0,566.51,567.1,566.51,566.76,1400.0
2014-11-14 15:35:00,566.65,566.94,566.51,566.75,1400.0,566.65,566.94,566.51,566.75,1400.0
2014-11-14 15:40:00,566.69,566.77,566.55,566.73,1400.0,566.69,566.77,566.55,566.73,1400.0
2014-11-14 15:45:00,566.83,567.34,566.73,566.81,2700.0,566.83,567.34,566.73,566.81,2700.0
2014-11-14 15:50:00,566.84,567.27,566.84,567.06,7300.0,566.84,567.27,566.84,567.06,7300.0
2014-11-14 15:55:00,566.87,567.37,566.76,567.37,8600.0,566.87,567.37,566.76,567.37,8600.0
2014-11-17 09:30:00,567.75,570.76,567.75,570.76,2500.0,567.75,570.76,567.75,570.76,2500.0
2014-11-17 09:35:00,570.3,572.02,570.3,571.63,1200.0,570.3,572.02,570.3,571.63,1200.0
2014-11-17 09:40:00,571.6,571.6,570.07,570.71,1700.0,571.6,571.6,570.07,570.71,1700.0
2014-11-17 09:45:00,570.72,571.27,570.49,570.53,900.0,570.72,571.27,570.49,570.53,900.0
2014-11-17 09:50:00,570.88,570.89,570.39,570.52,900.0,570.88,570.89,570.39,570.52,900.0
2014-11-17 09:55:00,570.02,570.02,568.58,568.58,500.0,570.02,570.02,568.58,568.58,500.0
2014-11-17 10:00:00,568.59,569.29,568.4,569.29,600.0,568.59,569.29,568.4,569.29,600.0
2014-11-17 10:05:00,569.16,569.46,568.47,568.47,500.0,569.16,569.46,568.47,568.47,500.0
2014-11-17 10:10:00,568.47,568.47,568.47,568.47,0.0,568.47,568.47,568.47,568.47,0.0
2014-11-17 10:15:00,568.59,568.78,568.12,568.78,1700.0,568.59,568.78,568.12,568.78,1700.0
2014-11-17 10:20:00,568.69,568.89,568.26,568.52,1200.0,568.69,568.89,568.26,568.52,1200.0
2014-11-17 10:25:00,568.54,568.54,568.35,568.35,300.0,568.54,568.54,568.35,568.35,300.0
2014-11-17 10:30:00,568.4,568.4,567.95,568.04,600.0,568.4,568.4,567.95,568.04,600.0
2014-11-17 10:35:00,567.97,568.15,567.26,567.26,300.0,567.97,568.15,567.26,567.26,300.0
2014-11-17 10:40:00,567.86,568.14,567.86,568.14,300.0,567.86,568.14,567.86,568.14,300.0
2014-11-17 10:45:00,567.91,567.91,567.41,567.41,400.0,567.91,567.91,567.41,567.41,400.0
2014-11-17 10:50:00,567.64,568.22,567.64,568.22,1400.0,567.64,568.22,567.64,568.22,1400.0
2014-11-17 10:55:00,568.29,568.55,568.08,568.51,600.0,568.29,568.55,568.08,568.51,600.0
2014-11-17 11:00:00,568.54,568.59,568.51,568.59,700.0,568.54,568.59,568.51,568.59,700.0
2014-11-17 11:05:00,568.59,568.6,568.28,568.59,1000.0,568.59,568.6,568.28,568.59,1000.0
2014-11-17 11:10:00,567.87,568.1,567.6,568.06,1700.0,567.87,568.1,567.6,568.06,1700.0
2014-11-17 11:15:00,568.0,568.1,567.98,568.01,400.0,568.0,568.1,567.98,568.01,400.0
2014-11-17 11:20:00,568.26,568.57,568.05,568.53,900.0,568.26,568.57,568.05,568.53,900.0
2014-11-17 11:25:00,568.0,568.57,567.82,567.82,1500.0,568.0,568.57,567.82,567.82,1500.0
2014-11-17 11:30:00,567.31,567.93,567.25,567.65,2300.0,567.31,567.93,567.25,567.65,2300.0
2014-11-17 11:35:00,567.86,568.4,567.52,568.33,7800.0,567.86,568.4,567.52,568.33,7800.0
2014-11-17 11:40:00,568.52,568.99,568.52,568.84,4200.0,568.52,568.99,568.52,568.84,4200.0
2014-11-17 11:45:00,568.73,569.38,568.69,569.37,2100.0,568.73,569.38,568.69,569.37,2100.0
2014-11-17 11:50:00,569.09,569.23,568.62,568.76,900.0,569.09,569.23,568.62,568.76,900.0
2014-11-17 11:55:00,569.23,569.23,569.23,569.23,100.0,569.23,569.23,569.23,569.23,100.0
2014-11-17 12:00:00,568.94,568.94,568.6,568.6,300.0,568.94,568.94,568.6,568.6,300.0
2014-11-17 12:05:00,568.9,568.9,568.9,568.9,200.0,568.9,568.9,568.9,568.9,200.0
2014-11-17 12:10:00,568.9,569.21,568.9,569.21,400.0,568.9,569.21,568.9,569.21,400.0
2014-11-17 12:15:00,568.98,569.22,568.98,569.02,600.0,568.98,569.22,568.98,569.02,600.0
2014-11-17 12:20:00,569.38,569.63,569.21,569.21,1300.0,569.38,569.63,569.21,569.21,1300.0
2014-11-17 12:25:00,569.24,569.26,569.24,569.25,400.0,569.24,569.26,569.24,569.25,400.0
2014-11-17 12:30:00,569.25,569.25,569.25,569.25,0.0,569.25,569.25,569.25,569.25,0.0
2014-11-17 12:35:00,569.16,569.23,569.16,569.23,200.0,569.16,569.23,569.16,569.23,200.0
2014-11-17 12:40:00,569.23,569.41,569.12,569.18,700.0,569.23,569.41,569.12,569.18,700.0
2014-11-17 12:45:00,568.75,568.75,568.62,568.62,200.0,568.75,568.75,568.62,568.62,200.0
2014-11-17 12:50:00,568.63,569.12,568.63,569.0,400.0,568.63,569.12,568.63,569.0,400.0
2014-11-17 12:55:00,569.08,569.08,568.5,569.0,1900.0,569.08,569.08,568.5,569.0,1900.0
2014-11-17 13:00:00,569.0,569.05,569.0,569.02,700.0,569.0,569.05,569.0,569.02,700.0
2014-11-17 13:05:00,569.08,569.08,569.08,569.08,100.0,569.08,569.08,569.08,569.08,100.0
2014-11-17 13:10:00,568.76,569.07,568.68,568.83,1300.0,568.76,569.07,568.68,568.83,1300.0
2014-11-17 13:15:00,568.98,569.12,568.94,569.02,1200.0,568.98,569.12,568.94,569.02,1200.0
2014-11-17 13:20:00,569.02,569.31,568.93,569.31,1000.0,569.02,569.31,568.93,569.31,1000.0
2014-11-17 13:25:00,569.26,569.26,569.11,569.11,600.0,569.26,569.26,569.11,569.11,600.0
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 13:35:00,569.11,569.11,569.11,569.11,0.0,569.11,569.11,569.11,569.11,0.0
2014-11-17 13:40:00,569.02,569.02,568.9,568.94,600.0,569.02,569.02,568.9,568.94,600.0
2014-11-17 13:45:00,568.32,568.42,567.33,567.87,700.0,568.32,568.42,567.33,567.87,700.0
2014-11-17 13:50:00,568.16,568.29,567.82,568.29,700.0,568.16,568.29,567.82,568.29,700.0
2014-11-17 13:55:00,568.44,568.71,568.43,568.71,600.0,568.44,568.71,568.43,568.71,600.0
2014-11-17 14:00:00,568.71,568.71,568.12,568.63,600.0,568.71,568.71,568.12,568.63,600.0
2014-11-17 14:05:00,568.02,568.02,567.91,567.91,300.0,568.02,568.02,567.91,567.91,300.0
2014-11-17 14:10:00,567.67,568.28,567.61,567.71,700.0,567.67,568.28,567.61,567.71,700.0
2014-11-17 14:15:00,567.92,567.92,567.92,567.92,100.0,567.92,567.92,567.92,567.92,100.0
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 14:25:00,567.31,567.31,567.31,567.31,0.0,567.31,567.31,567.31,567.31,0.0
2014-11-17 14:30:00,567.56,567.85,567.35,567.85,800.0,567.56,567.85,567.35,567.85,800.0
2014-11-17 14:35:00,567.98,568.26,567.56,568.13,900.0,567.98,568.26,567.56,568.13,900.0
2014-11-17 14:40:00,568.09,568.1,567.44,567.44,1300.0,568.09,568.1,567.44,567.44,1300.0
2014-11-17 14:45:00,567.48,567.5,567.48,567.5,200.0,567.48,567.5,567.48,567.5,200.0
2014-11-17 14:50:00,567.35,567.58,567.18,567.18,400.0,567.35,567.58,567.18,567.18,400.0
2014-11-17 14:55:00,567.5,567.69,567.49,567.49,400.0,567.5,567.69,567.49,567.49,400.0
2014-11-17 15:00:00,567.49,567.49,567.26,567.26,400.0,567.49,567.49,567.26,567.26,400.0
2014-11-17 15:05:00,567.49,568.0,567.38,568.0,2800.0,567.49,568.0,567.38,568.0,2800.0
2014-11-17 15:10:00,568.03,568.32,568.03,568.32,1000.0,568.03,568.32,568.03,568.32,1000.0
2014-11-17 15:15:00,567.86,568.41,567.86,568.41,600.0,567.86,568.41,567.86,568.41,600.0
2014-11-17 15:20:00,568.33,568.41,567.99,568.19,600.0,568.33,568.41,567.99,568.19,600.0
2014-11-17 15:25:00,568.19,568.48,568.17,568.28,1500.0,568.19,568.48,568.17,568.28,1500.0
2014-11-17 15:30:00,567.85,568.08,567.85,568.08,300.0,567.85,568.08,567.85,568.08,300.0
2014-11-17 15:35:00,568.04,568.15,567.79,567.8,3900.0,568.04,568.15,567.79,567.8,3900.0
2014-11-17 15:40:00,567.77,568.16,567.77,568.01,2300.0,567.77,568.16,567.77,568.01,2300.0
2014-11-17 15:45:00,568.25,568.62,568.13,568.52,4000.0,568.25,568.62,568.13,568.52,4000.0
2014-11-17 15:50:00,568.37,568.53,568.07,568.14,2200.0,568.37,568.53,568.07,568.14,2200.0
2014-11-17 15:55:00,568.13,568.67,567.98,568.28,7100.0,568.13,568.67,567.98,568.28,7100.0
2014-11-18 09:30:00,567.99,571.0,565.7,569.05,1100.0,567.99,571.0,565.7,569.05,1100.0
2014-11-18 09:35:00,570.6,572.28,570.6,572.28,500.0,570.6,572.28,570.6,572.28,500.0
2014-11-18 09:40:00,573.09,573.09,570.15,570.16,1100.0,573.09,573.09,570.15,570.16,1100.0
2014-11-18 09:45:00,570.8,571.95,570.31,571.53,2700.0,570.8,571.95,570.31,571.53,2700.0
2014-11-18 09:50:00,570.7,570.97,570.5,570.6,1300.0,570.7,570.97,570.5,570.6,1300.0
2014-11-18 09:55:00,570.16,570.7,570.16,570.7,200.0,570.16,570.7,570.16,570.7,200.0
2014-11-18 10:00:00,570.68,571.16,570.68,571.16,500.0,570.68,571.16,570.68,571.16,500.0
2014-11-18 10:05:00,570.35,570.35,570.1,570.1,300.0,570.35,570.35,570.1,570.1,300.0
2014-11-18 10:10:00,569.86,569.86,568.67,568.67,1400.0,569.86,569.86,568.67,568.67,1400.0
2014-11-18 10:15:00,568.77,568.99,568.77,568.82,300.0,568.77,568.99,568.77,568.82,300.0
2014-11-18 10:20:00,568.79,568.83,567.98,567.98,400.0,568.79,568.83,567.98,567.98,400.0
2014-11-18 10:25:00,567.96,567.96,567.64,567.64,200.0,567.96,567.96,567.64,567.64,200.0
2014-11-18 10:30:00,567.82,567.83,566.69,566.69,1400.0,567.82,567.83,566.69,566.69,1400.0
2014-11-18 10:35:00,567.04,567.27,567.01,567.01,400.0,567.04,567.27,567.01,567.01,400.0
2014-11-18 10:40:00,567.28,567.53,567.0,567.34,1600.0,567.28,567.53,567.0,567.34,1600.0
2014-11-18 10:45:00,567.67,567.67,567.08,567.08,200.0,567.67,567.67,567.08,567.08,200.0
2014-11-18 10:50:00,567.0,567.0,567.0,567.0,100.0,567.0,567.0,567.0,567.0,100.0
2014-11-18 10:55:00,567.01,567.46,567.01,567.17,1000.0,567.01,567.46,567.01,567.17,1000.0
2014-11-18 11:00:00,567.38,567.64,567.38,567.64,1100.0,567.38,567.64,567.38,567.64,1100.0
2014-11-18 11:05:00,567.51,567.89,567.34,567.35,700.0,567.51,567.89,567.34,567.35,700.0
2014-11-18 11:10:00,567.75,568.03,567.27,567.31,2700.0,567.75,568.03,567.27,567.31,2700.0
2014-11-18 11:15:00,567.51,567.51,567.23,567.31,900.0,567.51,567.51,567.23,567.31,900.0
2014-11-18 11:20:00,567.13,567.19,567.13,567.19,200.0,567.13,567.19,567.13,567.19,200.0
2014-11-18 11:25:00,567.09,567.24,567.0,567.03,4900.0,567.09,567.24,567.0,567.03,4900.0
2014-11-18 11:30:00,567.3,567.3,567.3,567.3,400.0,567.3,567.3,567.3,567.3,400.0
2014-11-18 11:35:00,567.52,567.52,567.0,567.0,900.0,567.52,567.52,567.0,567.0,900.0
2014-11-18 11:40:00,566.85,566.85,566.56,566.65,300.0,566.85,566.85,566.56,566.65,300.0
2014-11-18 11:45:00,566.87,566.87,566.2,566.2,400.0,566.87,566.87,566.2,566.2,400.0
2014-11-18 11:50:00,566.2,566.49,565.35,565.35,4300.0,566.2,566.49,565.35,565.35,4300.0
2014-11-18 11:55:00,565.48,566.41,565.28,565.93,2200.0,565.48,566.41,565.28,565.93,2200.0
2014-11-18 12:00:00,566.08,566.08,565.51,565.9,2200.0,566.08,566.08,565.51,565.9,2200.0
2014-11-18 12:05:00,566.03,566.86,565.81,566.86,3300.0,566.03,566.86,565.81,566.86,3300.0
2014-11-18 12:10:00,567.27,568.06,567.21,568.06,1100.0,567.27,568.06,567.21,568.06,1100.0
2014-11-18 12:15:00,567.61,567.61,567.61,567.61,100.0,567.61,567.61,567.61,567.61,100.0
2014-11-18 12:20:00,567.72,567.72,567.71,567.72,100.0,567.72,567.72,567.71,567.72,100.0
2014-11-18 12:25:00,568.1,568.92,567.98,568.92,2800.0,568.1,568.92,567.98,568.92,2800.0
2014-11-18 12:30:00,568.94,569.12,568.61,569.12,1000.0,568.94,569.12,568.61,569.12,1000.0
2014-11-18 12:35:00,569.07,569.07,569.07,569.07,100.0,569.07,569.07,569.07,569.07,100.0
2014-11-18 12:40:00,569.07,569.07,569.07,569.07,0.0,569.07,569.07,569.07,569.07,0.0
2014-11-18 12:45:00,569.38,569.38,568.77,568.77,2400.0,569.38,569.38,568.77,568.77,2400.0
2014-11-18 12:50:00,568.9,569.28,568.83,569.14,1800.0,568.9,569.28,568.83,569.14,1800.0
2014-11-18 12:55:00,569.55,569.55,569.55,569.55,100.0,569.55,569.55,569.55,569.55,100.0
2014-11-18 13:00:00,569.14,569.14,569.08,569.14,800.0,569.14,569.14,569.08,569.14,800.0
2014-11-18 13:05:00,569.15,569.9,569.15,569.76,7600.0,569.15,569.9,569.15,569.76,7600.0
2014-11-18 13:10:00,569.85,570.06,569.45,569.93,1700.0,569.85,570.06,569.45,569.93,1700.0
2014-11-18 13:15:00,569.48,569.75,568.89,568.89,1200.0,569.48,569.75,568.89,568.89,1200.0
2014-11-18 13:20:00,569.06,569.06,568.2,568.31,900.0,569.06,569.06,568.2,568.31,900.0
2014-11-18 13:25:00,568.21,568.9,568.21,568.22,1500.0,568.21,568.9,568.21,568.22,1500.0
2014-11-18 13:30:00,568.99,568.99,568.12,568.16,600.0,568.99,568.99,568.12,568.16,600.0
2014-11-18 13:35:00,568.07,568.07,567.63,567.63,600.0,568.07,568.07,567.63,567.63,600.0
2014-11-18 13:40:00,567.67,567.67,567.6,567.6,200.0,567.67,567.67,567.6,567.6,200.0
2014-11-18 13:45:00,567.61,567.88,567.61,567.88,600.0,567.61,567.88,567.61,567.88,600.0
2014-11-18 13:50:00,567.67,567.67,567.3,567.42,1700.0,567.67,567.67,567.3,567.42,1700.0
2014-11-18 13:55:00,567.22,568.06,567.22,568.06,2400.0,567.22,568.06,567.22,568.06,2400.0
2014-11-18 14:00:00,567.9,568.16,567.7,568.14,1100.0,567.9,568.16,567.7,568.14,1100.0
2014-11-18 14:05:00,567.95,568.18,567.7,567.7,2600.0,567.95,568.18,567.7,567.7,2600.0
2014-11-18 14:10:00,567.88,568.42,567.87,568.14,2800.0,567.88,568.42,567.87,568.14,2800.0
2014-11-18 14:15:00,568.22,568.56,568.22,568.45,1500.0,568.22,568.56,568.22,568.45,1500.0
2014-11-18 14:20:00,568.66,568.66,567.68,568.01,2100.0,568.66,568.66,567.68,568.01,2100.0
2014-11-18 14:25:00,568.15,569.04,567.98,569.04,2200.0,568.15,569.04,567.98,569.04,2200.0
2014-11-18 14:30:00,568.79,568.95,568.12,568.79,4300.0,568.79,568.95,568.12,568.79,4300.0
2014-11-18 14:35:00,568.99,568.99,568.6,568.6,500.0,568.99,568.99,568.6,568.6,500.0
2014-11-18 14:40:00,568.66,570.08,568.57,570.01,2200.0,568.66,570.08,568.57,570.01,2200.0
2014-11-18 14:45:00,570.11,570.11,569.12,569.17,2600.0,570.11,570.11,569.12,569.17,2600.0
2014-11-18 14:50:00,569.48,569.48,568.47,569.19,900.0,569.48,569.48,568.47,569.19,900.0
2014-11-18 14:55:00,569.0,569.19,568.35,568.91,1300.0,569.0,569.19,568.35,568.91,1300.0
2014-11-18 15:00:00,568.9,568.94,568.25,568.76,1600.0,568.9,568.94,568.25,568.76,1600.0
2014-11-18 15:05:00,568.68,570.01,568.63,569.84,5100.0,568.68,570.01,568.63,569.84,5100.0
2014-11-18 15:10:00,569.94,570.02,569.89,570.0,1100.0,569.94,570.02,569.89,570.0,1100.0
2014-11-18 15:15:00,569.79,570.12,569.36,569.36,1200.0,569.79,570.12,569.36,569.36,1200.0
2014-11-18 15:20:00,569.25,569.46,569.25,569.46,600.0,569.25,569.46,569.25,569.46,600.0
2014-11-18 15:25:00,569.27,569.27,569.18,569.18,500.0,569.27,569.27,569.18,569.18,500.0
2014-11-18 15:30:00,569.19,569.6,568.85,569.38,3400.0,569.19,569.6,568.85,569.38,3400.0
2014-11-18 15:35:00,569.58,569.58,569.13,569.28,1100.0,569.58,569.58,569.13,569.28,1100.0
2014-11-18 15:40:00,569.46,569.46,568.94,569.37,3300.0,569.46,569.46,568.94,569.37,3300.0
2014-11-18 15:45:00,569.46,569.6,568.49,568.56,3700.0,569.46,569.6,568.49,568.56,3700.0
2014-11-18 15:50:00,568.53,568.64,568.11,568.14,5000.0,568.53,568.64,568.11,568.14,5000.0
2014-11-18 15:55:00,568.14,569.04,567.96,568.69,8900.0,568.14,569.04,567.96,568.69,8900.0
2014-11-19 09:30:00,570.63,570.63,569.98,569.98,1500.0,570.63,570.63,569.98,569.98,1500.0
2014-11-19 09:35:00,570.58,570.58,567.89,569.53,3000.0,570.58,570.58,567.89,569.53,3000.0
2014-11-19 09:40:00,569.49,569.49,569.49,569.49,100.0,569.49,569.49,569.49,569.49,100.0
2014-11-19 09:45:00,569.81,570.34,569.04,569.33,1100.0,569.81,570.34,569.04,569.33,1100.0
2014-11-19 09:50:00,570.06,570.2,569.68,569.69,1500.0,570.06,570.2,569.68,569.69,1500.0
2014-11-19 09:55:00,569.34,569.74,569.34,569.74,300.0,569.34,569.74,569.34,569.74,300.0
2014-11-19 10:00:00,569.57,569.72,569.28,569.69,600.0,569.57,569.72,569.28,569.69,600.0
2014-11-19 10:05:00,569.68,569.79,569.34,569.79,900.0,569.68,569.79,569.34,569.79,900.0
2014-11-19 10:10:00,569.64,569.89,569.55,569.89,1000.0,569.64,569.89,569.55,569.89,1000.0
2014-11-19 10:15:00,570.04,570.43,569.94,569.97,1600.0,570.04,570.43,569.94,569.97,1600.0
2014-11-19 10:20:00,570.12,570.18,569.71,569.71,300.0,570.12,570.18,569.71,569.71,300.0
2014-11-19 10:25:00,569.66,569.84,569.24,569.24,300.0,569.66,569.84,569.24,569.24,300.0
2014-11-19 10:30:00,568.93,569.29,568.93,569.29,400.0,568.93,569.29,568.93,569.29,400.0
2014-11-19 10:35:00,568.93,569.36,568.93,569.03,300.0,568.93,569.36,568.93,569.03,300.0
2014-11-19 10:40:00,569.13,569.13,569.13,569.13,100.0,569.13,569.13,569.13,569.13,100.0
2014-11-19 10:45:00,569.04,569.04,569.04,569.04,100.0,569.04,569.04,569.04,569.04,100.0
2014-11-19 10:50:00,568.96,568.96,568.52,568.92,600.0,568.96,568.96,568.52,568.92,600.0
2014-11-19 10:55:00,568.82,568.82,568.82,568.82,400.0,568.82,568.82,568.82,568.82,400.0
2014-11-19 11:00:00,568.62,568.62,568.62,568.62,100.0,568.62,568.62,568.62,568.62,100.0
2014-11-19 11:05:00,568.0,568.0,568.0,568.0,100.0,568.0,568.0,568.0,568.0,100.0
2014-11-19 11:10:00,568.71,568.71,568.71,568.71,200.0,568.71,568.71,568.71,568.71,200.0
2014-11-19 11:15:00,568.96,568.96,568.64,568.64,900.0,568.96,568.96,568.64,568.64,900.0
2014-11-19 11:20:00,568.36,569.79,568.36,569.79,4600.0,568.36,569.79,568.36,569.79,4600.0
2014-11-19 11:25:00,570.31,572.17,570.13,572.12,7900.0,570.31,572.17,570.13,572.12,7900.0
2014-11-19 11:30:00,571.44,571.5,571.43,571.46,600.0,571.44,571.5,571.43,571.46,600.0
2014-11-19 11:35:00,571.41,571.41,570.92,571.23,1900.0,571.41,571.41,570.92,571.23,1900.0
2014-11-19 11:40:00,570.63,570.63,570.05,570.05,1200.0,570.63,570.63,570.05,570.05,1200.0
2014-11-19 11:45:00,570.55,570.67,570.43,570.67,600.0,570.55,570.67,570.43,570.67,600.0
2014-11-19 11:50:00,570.65,570.66,570.51,570.51,200.0,570.65,570.66,570.51,570.51,200.0
2014-11-19 11:55:00,570.53,570.56,570.41,570.56,300.0,570.53,570.56,570.41,570.56,300.0
2014-11-19 12:00:00,570.48,570.5,570.32,570.32,800.0,570.48,570.5,570.32,570.32,800.0
2014-11-19 12:05:00,570.31,570.34,570.18,570.18,300.0,570.31,570.34,570.18,570.18,300.0
2014-11-19 12:10:00,570.05,570.05,570.05,570.05,1100.0,570.05,570.05,570.05,570.05,1100.0
2014-11-19 12:15:00,570.12,570.12,570.11,570.12,100.0,570.12,570.12,570.11,570.12,100.0
2014-11-19 12:20:00,570.14,570.23,570.0,570.0,300.0,570.14,570.23,570.0,570.0,300.0
2014-11-19 12:25:00,569.74,569.74,569.66,569.66,500.0,569.74,569.74,569.66,569.66,500.0
2014-11-19 12:30:00,569.89,569.94,569.81,569.82,700.0,569.89,569.94,569.81,569.82,700.0
2014-11-19 12:35:00,569.85,570.02,569.51,569.51,1700.0,569.85,570.02,569.51,569.51,1700.0
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 12:45:00,569.44,569.44,569.44,569.44,0.0,569.44,569.44,569.44,569.44,0.0
2014-11-19 12:50:00,569.42,569.55,569.39,569.43,1600.0,569.42,569.55,569.39,569.43,1600.0
2014-11-19 12:55:00,569.37,569.59,569.37,569.57,900.0,569.37,569.59,569.37,569.57,900.0
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 13:05:00,569.37,569.37,569.37,569.37,0.0,569.37,569.37,569.37,569.37,0.0
2014-11-19 13:10:00,569.19,569.4,568.93,568.93,1400.0,569.19,569.4,568.93,568.93,1400.0
2014-11-19 13:15:00,569.0,569.0,568.46,568.46,600.0,569.0,569.0,568.46,568.46,600.0
2014-11-19 13:20:00,568.82,568.82,568.82,568.82,100.0,568.82,568.82,568.82,568.82,100.0
2014-11-19 13:25:00,568.82,569.25,568.82,569.25,700.0,568.82,569.25,568.82,569.25,700.0
2014-11-19 13:30:00,568.99,568.99,568.83,568.84,200.0,568.99,568.99,568.83,568.84,200.0
2014-11-19 13:35:00,568.61,568.61,568.48,568.51,800.0,568.61,568.61,568.48,568.51,800.0
2014-11-19 13:40:00,568.23,568.24,568.09,568.12,1000.0,568.23,568.24,568.09,568.12,1000.0
2014-11-19 13:45:00,568.08,568.14,567.54,567.54,1700.0,568.08,568.14,567.54,567.54,1700.0
2014-11-19 13:50:00,567.55,567.88,567.55,567.88,600.0,567.55,567.88,567.55,567.88,600.0
2014-11-19 13:55:00,568.0,568.01,567.57,567.58,1500.0,568.0,568.01,567.57,567.58,1500.0
2014-11-19 14:00:00,567.23,568.79,567.23,568.79,2600.0,567.23,568.79,567.23,568.79,2600.0
2014-11-19 14:05:00,568.54,568.54,568.04,568.04,300.0,568.54,568.54,568.04,568.04,300.0
2014-11-19 14:10:00,568.33,568.33,568.33,568.33,100.0,568.33,568.33,568.33,568.33,100.0
2014-11-19 14:15:00,567.65,567.67,567.65,567.67,600.0,567.65,567.67,567.65,567.67,600.0
2014-11-19 14:20:00,568.26,568.26,567.57,567.71,1400.0,568.26,568.26,567.57,567.71,1400.0
2014-11-19 14:25:00,568.03,568.18,567.91,567.91,1300.0,568.03,568.18,567.91,567.91,1300.0
2014-11-19 14:30:00,567.49,568.09,567.49,567.58,300.0,567.49,568.09,567.49,567.58,300.0
2014-11-19 14:35:00,567.59,567.6,567.25,567.54,1000.0,567.59,567.6,567.25,567.54,1000.0
2014-11-19 14:40:00,567.85,567.85,567.27,567.27,800.0,567.85,567.85,567.27,567.27,800.0
2014-11-19 14:45:00,567.34,567.78,567.12,567.35,1100.0,567.34,567.78,567.12,567.35,1100.0
2014-11-19 14:50:00,567.44,567.77,567.44,567.77,500.0,567.44,567.77,567.44,567.77,500.0
2014-11-19 14:55:00,567.87,568.1,567.63,568.1,400.0,567.87,568.1,567.63,568.1,400.0
2014-11-19 15:00:00,567.96,568.0,567.59,567.59,1200.0,567.96,568.0,567.59,567.59,1200.0
2014-11-19 15:05:00,567.63,568.33,567.4,568.06,2100.0,567.63,568.33,567.4,568.06,2100.0
2014-11-19 15:10:00,568.19,568.4,567.71,568.17,2700.0,568.19,568.4,567.71,568.17,2700.0
2014-11-19 15:15:00,568.13,568.38,568.0,568.38,1100.0,568.13,568.38,568.0,568.38,1100.0
2014-11-19 15:20:00,568.76,569.51,568.57,569.15,1200.0,568.76,569.51,568.57,569.15,1200.0
2014-11-19 15:25:00,569.1,569.19,568.47,568.47,1800.0,569.1,569.19,568.47,568.47,1800.0
2014-11-19 15:30:00,568.38,569.22,568.38,569.22,1200.0,568.38,569.22,568.38,569.22,1200.0
2014-11-19 15:35:00,568.8,569.02,568.6,568.6,600.0,568.8,569.02,568.6,568.6,600.0
2014-11-19 15:40:00,568.04,568.52,568.04,568.51,500.0,568.04,568.52,568.04,568.51,500.0
2014-11-19 15:45:00,568.32,568.81,568.16,568.59,400.0,568.32,568.81,568.16,568.59,400.0
2014-11-19 15:50:00,569.05,569.38,568.72,569.38,700.0,569.05,569.38,568.72,569.38,700.0
2014-11-19 15:55:00,569.23,569.53,568.31,568.61,7200.0,569.23,569.53,568.31,568.61,7200.0
2014-11-20 09:30:00,564.95,568.56,564.95,568.56,2000.0,564.95,568.56,564.95,568.56,2000.0
2014-11-20 09:35:00,568.8,568.8,567.23,567.38,1400.0,568.8,568.8,567.23,567.38,1400.0
2014-11-20 09:40:00,568.63,569.5,568.63,569.02,700.0,568.63,569.5,568.63,569.02,700.0
2014-11-20 09:45:00,569.23,569.23,569.02,569.02,200.0,569.23,569.23,569.02,569.02,200.0
2014-11-20 09:50:00,569.09,569.09,569.04,569.04,400.0,569.09,569.09,569.04,569.04,400.0
2014-11-20 09:55:00,568.92,569.25,568.86,569.25,400.0,568.92,569.25,568.86,569.25,400.0
2014-11-20 10:00:00,569.21,569.39,568.87,569.11,3000.0,569.21,569.39,568.87,569.11,3000.0
2014-11-20 10:05:00,569.25,569.25,568.82,569.0,500.0,569.25,569.25,568.82,569.0,500.0
2014-11-20 10:10:00,568.37,568.68,568.01,568.18,1300.0,568.37,568.68,568.01,568.18,1300.0
2014-11-20 10:15:00,568.1,568.1,567.42,567.42,600.0,568.1,568.1,567.42,567.42,600.0
2014-11-20 10:20:00,567.53,567.76,567.51,567.51,800.0,567.53,567.76,567.51,567.51,800.0
2014-11-20 10:25:00,567.55,568.21,567.28,567.8,2800.0,567.55,568.21,567.28,567.8,2800.0
2014-11-20 10:30:00,568.08,568.08,567.6,568.06,500.0,568.08,568.08,567.6,568.06,500.0
2014-11-20 10:35:00,567.83,567.94,567.51,567.75,1400.0,567.83,567.94,567.51,567.75,1400.0
2014-11-20 10:40:00,567.75,567.75,567.2,567.2,1000.0,567.75,567.75,567.2,567.2,1000.0
2014-11-20 10:45:00,567.12,567.37,567.12,567.37,600.0,567.12,567.37,567.12,567.37,600.0
2014-11-20 10:50:00,567.56,567.56,567.08,567.39,900.0,567.56,567.56,567.08,567.39,900.0
2014-11-20 10:55:00,567.22,567.22,566.95,566.96,300.0,567.22,567.22,566.95,566.96,300.0
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 11:05:00,567.29,567.29,567.29,567.29,0.0,567.29,567.29,567.29,567.29,0.0
2014-11-20 11:10:00,567.27,567.67,567.27,567.52,1200.0,567.27,567.67,567.27,567.52,1200.0
2014-11-20 11:15:00,567.56,567.64,567.24,567.24,1100.0,567.56,567.64,567.24,567.24,1100.0
2014-11-20 11:20:00,567.34,567.46,567.22,567.42,700.0,567.34,567.46,567.22,567.42,700.0
2014-11-20 11:25:00,567.43,567.58,567.34,567.58,700.0,567.43,567.58,567.34,567.58,700.0
2014-11-20 11:30:00,567.4,567.55,567.02,567.55,1500.0,567.4,567.55,567.02,567.55,1500.0
2014-11-20 11:35:00,567.63,567.63,567.04,567.33,2100.0,567.63,567.63,567.04,567.33,2100.0
2014-11-20 11:40:00,567.5,567.9,567.49,567.71,1500.0,567.5,567.9,567.49,567.71,1500.0
2014-11-20 11:45:00,567.35,567.75,567.35,567.75,200.0,567.35,567.75,567.35,567.75,200.0
2014-11-20 11:50:00,567.82,568.13,567.57,567.98,1700.0,567.82,568.13,567.57,567.98,1700.0
2014-11-20 11:55:00,567.69,567.81,567.35,567.35,1500.0,567.69,567.81,567.35,567.35,1500.0
2014-11-20 12:00:00,567.49,567.49,566.35,566.44,3000.0,567.49,567.49,566.35,566.44,3000.0
2014-11-20 12:05:00,566.24,567.29,566.24,567.29,1900.0,566.24,567.29,566.24,567.29,1900.0
2014-11-20 12:10:00,567.04,567.06,566.5,566.6,800.0,567.04,567.06,566.5,566.6,800.0
2014-11-20 12:15:00,566.69,566.69,566.15,566.15,1000.0,566.69,566.69,566.15,566.15,1000.0
2014-11-20 12:20:00,566.11,566.3,565.83,565.92,900.0,566.11,566.3,565.83,565.92,900.0
2014-11-20 12:25:00,565.88,566.31,565.57,566.06,1900.0,565.88,566.31,565.57,566.06,1900.0
2014-11-20 12:30:00,566.42,567.03,566.28,567.03,900.0,566.42,567.03,566.28,567.03,900.0
2014-11-20 12:35:00,566.86,566.88,566.83,566.83,300.0,566.86,566.88,566.83,566.83,300.0
2014-11-20 12:40:00,566.47,566.57,566.26,566.39,1200.0,566.47,566.57,566.26,566.39,1200.0
2014-11-20 12:45:00,566.69,566.79,566.38,566.79,1000.0,566.69,566.79,566.38,566.79,1000.0
2014-11-20 12:50:00,566.57,566.57,566.57,566.57,100.0,566.57,566.57,566.57,566.57,100.0
2014-11-20 12:55:00,566.48,566.89,566.43,566.43,800.0,566.48,566.89,566.43,566.43,800.0
2014-11-20 13:00:00,566.53,566.86,566.53,566.86,400.0,566.53,566.86,566.53,566.86,400.0
2014-11-20 13:05:00,567.1,567.1,567.0,567.0,600.0,567.1,567.1,567.0,567.0,600.0
2014-11-20 13:10:00,567.04,567.05,566.67,566.7,1400.0,567.04,567.05,566.67,566.7,1400.0
2014-11-20 13:15:00,566.7,567.11,566.34,566.34,5800.0,566.7,567.11,566.34,566.34,5800.0
2014-11-20 13:20:00,566.96,566.96,566.72,566.72,200.0,566.96,566.96,566.72,566.72,200.0
2014-11-20 13:25:00,567.0,567.16,567.0,567.16,600.0,567.0,567.16,567.0,567.16,600.0
2014-11-20 13:30:00,567.13,567.29,567.06,567.14,1500.0,567.13,567.29,567.06,567.14,1500.0
2014-11-20 13:35:00,567.16,567.59,567.16,567.59,200.0,567.16,567.59,567.16,567.59,200.0
2014-11-20 13:40:00,567.44,567.58,567.44,567.58,200.0,567.44,567.58,567.44,567.58,200.0
2014-11-20 13:45:00,567.42,567.64,567.42,567.64,200.0,567.42,567.64,567.42,567.64,200.0
2014-11-20 13:50:00,567.64,567.64,567.25,567.25,400.0,567.64,567.64,567.25,567.25,400.0
2014-11-20 13:55:00,567.25,567.58,567.25,567.58,600.0,567.25,567.58,567.25,567.58,600.0
2014-11-20 14:00:00,567.5,567.61,567.5,567.5,400.0,567.5,567.61,567.5,567.5,400.0
2014-11-20 14:05:00,567.52,567.54,567.23,567.49,1200.0,567.52,567.54,567.23,567.49,1200.0
2014-11-20 14:10:00,567.51,567.64,567.51,567.59,1100.0,567.51,567.64,567.51,567.59,1100.0
2014-11-20 14:15:00,567.6,567.77,567.6,567.64,500.0,567.6,567.77,567.6,567.64,500.0
2014-11-20 14:20:00,567.89,567.89,567.47,567.75,1400.0,567.89,567.89,567.47,567.75,1400.0
2014-11-20 14:25:00,567.76,567.9,567.65,567.65,500.0,567.76,567.9,567.65,567.65,500.0
2014-11-20 14:30:00,567.76,567.95,567.65,567.77,1800.0,567.76,567.95,567.65,567.77,1800.0
2014-11-20 14:35:00,567.77,567.91,567.39,567.5,2600.0,567.77,567.91,567.39,567.5,2600.0
2014-11-20 14:40:00,567.59,567.87,567.58,567.68,3700.0,567.59,567.87,567.58,567.68,3700.0
2014-11-20 14:45:00,567.74,568.06,567.69,568.06,3100.0,567.74,568.06,567.69,568.06,3100.0
2014-11-20 14:50:00,568.05,568.41,567.9,568.24,2000.0,568.05,568.41,567.9,568.24,2000.0
2014-11-20 14:55:00,568.25,568.25,567.86,567.92,900.0,568.25,568.25,567.86,567.92,900.0
2014-11-20 15:00:00,567.04,567.65,567.04,567.32,600.0,567.04,567.65,567.04,567.32,600.0
2014-11-20 15:05:00,567.68,567.68,567.05,567.05,400.0,567.68,567.68,567.05,567.05,400.0
2014-11-20 15:10:00,567.12,567.26,566.85,566.85,600.0,567.12,567.26,566.85,566.85,600.0
2014-11-20 15:15:00,567.04,567.15,566.87,567.04,1300.0,567.04,567.15,566.87,567.04,1300.0
2014-11-20 15:20:00,567.04,567.14,566.74,566.84,2100.0,567.04,567.14,566.74,566.84,2100.0
2014-11-20 15:25:00,566.71,567.37,566.71,567.37,900.0,566.71,567.37,566.71,567.37,900.0
2014-11-20 15:30:00,566.81,567.11,566.8,566.98,600.0,566.81,567.11,566.8,566.98,600.0
2014-11-20 15:35:00,567.12,567.45,567.12,567.29,1500.0,567.12,567.45,567.12,567.29,1500.0
2014-11-20 15:40:00,567.26,567.64,567.26,567.37,1900.0,567.26,567.64,567.26,567.37,1900.0
2014-11-20 15:45:00,567.34,567.72,567.33,567.55,2800.0,567.34,567.72,567.33,567.55,2800.0
2014-11-20 15:50:00,567.58,567.79,567.51,567.51,2100.0,567.58,567.79,567.51,567.51,2100.0
2014-11-20 15:55:00,567.71,568.21,567.46,567.46,15400.0,567.71,568.21,567.46,567.46,15400.0
2014-11-21 09:35:00,574.14,574.82,571.0,571.0,10600.0,574.14,574.82,571.0,571.0,10600.0
2014-11-21 09:40:00,571.09,572.65,569.72,569.72,1400.0,571.09,572.65,569.72,569.72,1400.0
2014-11-21 09:45:00,571.29,571.71,568.61,570.4,1600.0,571.29,571.71,568.61,570.4,1600.0
2014-11-21 09:50:00,570.42,571.3,570.41,570.43,1100.0,570.42,571.3,570.41,570.43,1100.0
2014-11-21 09:55:00,570.43,571.03,570.42,570.42,900.0,570.43,571.03,570.42,570.42,900.0
2014-11-21 10:00:00,570.42,570.8,570.05,570.05,800.0,570.42,570.8,570.05,570.05,800.0
2014-11-21 10:05:00,569.99,570.03,569.7,569.7,800.0,569.99,570.03,569.7,569.7,800.0
2014-11-21 10:10:00,569.84,570.11,569.66,569.93,1600.0,569.84,570.11,569.66,569.93,1600.0
2014-11-21 10:15:00,570.15,570.19,569.35,569.87,5100.0,570.15,570.19,569.35,569.87,5100.0
2014-11-21 10:20:00,570.06,570.24,570.01,570.02,1100.0,570.06,570.24,570.01,570.02,1100.0
2014-11-21 10:25:00,569.93,569.93,569.89,569.89,700.0,569.93,569.93,569.89,569.89,700.0
2014-11-21 10:30:00,569.72,569.72,569.64,569.64,600.0,569.72,569.72,569.64,569.64,600.0
2014-11-21 10:35:00,569.64,570.05,569.64,570.0,2800.0,569.64,570.05,569.64,570.0,2800.0
2014-11-21 10:40:00,569.73,569.79,569.73,569.79,600.0,569.73,569.79,569.73,569.79,600.0
2014-11-21 10:45:00,569.8,570.08,569.8,569.87,1800.0,569.8,570.08,569.8,569.87,1800.0
2014-11-21 10:50:00,569.83,570.02,569.8,570.01,300.0,569.83,570.02,569.8,570.01,300.0
2014-11-21 10:55:00,569.59,569.76,569.29,569.29,1300.0,569.59,569.76,569.29,569.29,1300.0
2014-11-21 11:00:00,569.04,569.04,568.99,568.99,300.0,569.04,569.04,568.99,568.99,300.0
2014-11-21 11:05:00,568.99,569.04,568.81,568.92,800.0,568.99,569.04,568.81,568.92,800.0
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 11:15:00,569.47,569.47,569.47,569.47,0.0,569.47,569.47,569.47,569.47,0.0
2014-11-21 11:20:00,569.53,569.63,569.48,569.48,700.0,569.53,569.63,569.48,569.48,700.0
2014-11-21 11:25:00,569.68,569.73,569.5,569.5,500.0,569.68,569.73,569.5,569.5,500.0
2014-11-21 11:30:00,569.52,569.69,569.35,569.35,500.0,569.52,569.69,569.35,569.35,500.0
2014-11-21 11:35:00,569.44,569.44,569.39,569.39,400.0,569.44,569.44,569.39,569.39,400.0
2014-11-21 11:40:00,569.62,569.72,569.37,569.37,900.0,569.62,569.72,569.37,569.37,900.0
2014-11-21 11:45:00,569.7,569.96,569.37,569.78,500.0,569.7,569.96,569.37,569.78,500.0
2014-11-21 11:50:00,570.0,570.09,569.49,569.79,5000.0,570.0,570.09,569.49,569.79,5000.0
2014-11-21 11:55:00,569.96,570.04,569.49,569.49,2400.0,569.96,570.04,569.49,569.49,2400.0
2014-11-21 12:00:00,569.86,570.08,569.55,569.55,1500.0,569.86,570.08,569.55,569.55,1500.0
2014-11-21 12:05:00,569.73,569.73,569.68,569.68,200.0,569.73,569.73,569.68,569.68,200.0
2014-11-21 12:10:00,569.37,569.37,569.01,569.01,500.0,569.37,569.37,569.01,569.01,500.0
2014-11-21 12:15:00,568.91,568.91,568.8,568.81,400.0,568.91,568.91,568.8,568.81,400.0
2014-11-21 12:20:00,568.87,568.87,568.87,568.87,200.0,568.87,568.87,568.87,568.87,200.0
2014-11-21 12:25:00,568.6,569.16,568.6,568.63,300.0,568.6,569.16,568.6,568.63,300.0
2014-11-21 12:30:00,569.13,569.16,568.85,568.85,400.0,569.13,569.16,568.85,568.85,400.0
2014-11-21 12:35:00,569.12,569.19,569.06,569.06,300.0,569.12,569.19,569.06,569.06,300.0
2014-11-21 12:40:00,569.39,569.46,569.16,569.41,3700.0,569.39,569.46,569.16,569.41,3700.0
2014-11-21 12:45:00,569.25,569.63,569.25,569.51,3300.0,569.25,569.63,569.25,569.51,3300.0
2014-11-21 12:50:00,569.55,569.85,569.55,569.85,200.0,569.55,569.85,569.55,569.85,200.0
2014-11-21 12:55:00,569.11,569.48,568.77,569.04,500.0,569.11,569.48,568.77,569.04,500.0
2014-11-21 13:00:00,568.95,569.32,568.82,568.86,1700.0,568.95,569.32,568.82,568.86,1700.0
2014-11-21 13:05:00,569.11,569.22,568.61,568.62,400.0,569.11,569.22,568.61,568.62,400.0
2014-11-21 13:10:00,569.08,569.63,569.08,569.4,2100.0,569.08,569.63,569.08,569.4,2100.0
2014-11-21 13:15:00,569.43,569.43,569.12,569.33,300.0,569.43,569.43,569.12,569.33,300.0
2014-11-21 13:20:00,569.33,569.33,569.33,569.33,0.0,569.33,569.33,569.33,569.33,0.0
2014-11-21 13:25:00,569.38,569.44,569.28,569.44,500.0,569.38,569.44,569.28,569.44,500.0
2014-11-21 13:30:00,568.75,569.52,568.75,569.52,1100.0,568.75,569.52,568.75,569.52,1100.0
2014-11-21 13:35:00,569.59,569.99,569.5,569.5,2100.0,569.59,569.99,569.5,569.5,2100.0
2014-11-21 13:40:00,569.58,569.96,569.25,569.8,2700.0,569.58,569.96,569.25,569.8,2700.0
2014-11-21 13:45:00,569.51,570.03,569.51,569.53,5400.0,569.51,570.03,569.51,569.53,5400.0
2014-11-21 13:50:00,569.51,570.0,569.42,569.79,4100.0,569.51,570.0,569.42,569.79,4100.0
2014-11-21 13:55:00,569.79,569.99,569.53,569.57,5900.0,569.79,569.99,569.53,569.57,5900.0
2014-11-21 14:00:00,569.74,569.85,569.5,569.77,1400.0,569.74,569.85,569.5,569.77,1400.0
2014-11-21 14:05:00,569.5,569.67,569.38,569.5,1200.0,569.5,569.67,569.38,569.5,1200.0
2014-11-21 14:10:00,569.5,569.5,569.5,569.5,0.0,569.5,569.5,569.5,569.5,0.0
2014-11-21 14:15:00,569.45,569.51,569.45,569.51,200.0,569.45,569.51,569.45,569.51,200.0
2014-11-21 14:20:00,569.58,569.58,569.26,569.41,700.0,569.58,569.58,569.26,569.41,700.0
2014-11-21 14:25:00,569.44,569.47,569.16,569.16,300.0,569.44,569.47,569.16,569.16,300.0
2014-11-21 14:30:00,569.35,569.61,568.95,569.61,1800.0,569.35,569.61,568.95,569.61,1800.0
2014-11-21 14:35:00,569.61,569.62,569.14,569.36,1600.0,569.61,569.62,569.14,569.36,1600.0
2014-11-21 14:40:00,569.21,569.9,569.2,569.52,2100.0,569.21,569.9,569.2,569.52,2100.0
2014-11-21 14:45:00,569.65,570.06,569.63,570.06,2400.0,569.65,570.06,569.63,570.06,2400.0
2014-11-21 14:50:00,569.85,570.17,569.8,570.17,1200.0,569.85,570.17,569.8,570.17,1200.0
2014-11-21 14:55:00,570.0,570.0,569.26,569.43,2400.0,570.0,570.0,569.26,569.43,2400.0
2014-11-21 15:00:00,569.44,569.61,569.17,569.46,2300.0,569.44,569.61,569.17,569.46,2300.0
2014-11-21 15:05:00,569.41,569.57,568.92,569.13,1500.0,569.41,569.57,568.92,569.13,1500.0
2014-11-21 15:10:00,569.1,569.56,569.1,569.15,2200.0,569.1,569.56,569.1,569.15,2200.0
2014-11-21 15:15:00,569.15,569.16,568.92,569.03,1700.0,569.15,569.16,568.92,569.03,1700.0
2014-11-21 15:20:00,568.85,569.36,568.85,569.13,1900.0,568.85,569.36,568.85,569.13,1900.0
2014-11-21 15:25:00,569.09,569.22,568.84,569.22,1300.0,569.09,569.22,568.84,569.22,1300.0
2014-11-21 15:30:00,569.0,569.41,568.89,569.33,3000.0,569.0,569.41,568.89,569.33,3000.0
2014-11-21 15:35:00,569.07,569.27,569.01,569.02,2600.0,569.07,569.27,569.01,569.02,2600.0
2014-11-21 15:40:00,569.02,569.25,569.02,569.08,3500.0,569.02,569.25,569.02,569.08,3500.0
2014-11-21 15:45:00,569.27,569.74,569.2,569.54,8900.0,569.27,569.74,569.2,569.54,8900.0
2014-11-21 15:50:00,569.56,569.68,569.15,569.26,7100.0,569.56,569.68,569.15,569.26,7100.0
2014-11-21 15:55:00,569.3,569.42,568.86,568.93,14800.0,569.3,569.42,568.86,568.93,14800.0
2014-11-24 09:30:00,569.16,569.27,566.41,568.0,4900.0,569.16,569.27,566.41,568.0,4900.0
2014-11-24 09:35:00,568.82,569.44,568.27,568.27,1500.0,568.82,569.44,568.27,568.27,1500.0
2014-11-24 09:40:00,569.79,569.79,568.26,568.27,800.0,569.79,569.79,568.26,568.27,800.0
2014-11-24 09:45:00,568.25,568.26,567.91,567.91,1700.0,568.25,568.26,567.91,567.91,1700.0
2014-11-24 09:50:00,568.22,568.22,568.05,568.05,200.0,568.22,568.22,568.05,568.05,200.0
2014-11-24 09:55:00,568.34,568.45,567.9,567.9,1600.0,568.34,568.45,567.9,567.9,1600.0
2014-11-24 10:00:00,568.29,568.35,567.91,568.35,1600.0,568.29,568.35,567.91,568.35,1600.0
2014-11-24 10:05:00,568.74,568.74,568.64,568.64,200.0,568.74,568.74,568.64,568.64,200.0
2014-11-24 10:10:00,569.06,569.06,568.67,568.68,300.0,569.06,569.06,568.67,568.68,300.0
2014-11-24 10:15:00,568.81,569.12,568.74,568.85,2100.0,568.81,569.12,568.74,568.85,2100.0
2014-11-24 10:20:00,568.7,568.78,568.7,568.78,400.0,568.7,568.78,568.7,568.78,400.0
2014-11-24 10:25:00,568.83,568.83,568.31,568.46,1100.0,568.83,568.83,568.31,568.46,1100.0
2014-11-24 10:30:00,568.43,568.56,568.11,568.26,2400.0,568.43,568.56,568.11,568.26,2400.0
2014-11-24 10:35:00,568.46,568.46,568.27,568.29,700.0,568.46,568.46,568.27,568.29,700.0
2014-11-24 10:40:00,568.29,568.29,568.1,568.11,1500.0,568.29,568.29,568.1,568.11,1500.0
2014-11-24 10:45:00,568.25,568.26,567.79,567.79,1000.0,568.25,568.26,567.79,567.79,1000.0
2014-11-24 10:50:00,567.77,568.17,567.53,567.63,1700.0,567.77,568.17,567.53,567.63,1700.0
2014-11-24 10:55:00,567.7,567.7,567.26,567.54,2300.0,567.7,567.7,567.26,567.54,2300.0
2014-11-24 11:00:00,567.34,567.34,567.28,567.28,300.0,567.34,567.34,567.28,567.28,300.0
2014-11-24 11:05:00,567.38,567.38,567.33,567.33,300.0,567.38,567.38,567.33,567.33,300.0
2014-11-24 11:10:00,567.43,567.55,567.38,567.5,1500.0,567.43,567.55,567.38,567.5,1500.0
2014-11-24 11:15:00,567.55,567.62,567.51,567.56,600.0,567.55,567.62,567.51,567.56,600.0
2014-11-24 11:20:00,567.5,567.9,567.28,567.9,1900.0,567.5,567.9,567.28,567.9,1900.0
2014-11-24 11:25:00,567.85,567.85,567.68,567.69,600.0,567.85,567.85,567.68,567.69,600.0
2014-11-24 11:30:00,567.8,568.08,567.8,567.85,600.0,567.8,568.08,567.8,567.85,600.0
2014-11-24 11:35:00,567.93,568.15,567.89,568.13,500.0,567.93,568.15,567.89,568.13,500.0
2014-11-24 11:40:00,568.0,568.64,568.0,568.55,1400.0,568.0,568.64,568.0,568.55,1400.0
2014-11-24 11:45:00,568.76,568.76,568.58,568.58,1500.0,568.76,568.76,568.58,568.58,1500.0
2014-11-24 11:50:00,568.57,569.06,568.5,568.97,2500.0,568.57,569.06,568.5,568.97,2500.0
2014-11-24 11:55:00,568.83,568.87,568.6,568.78,700.0,568.83,568.87,568.6,568.78,700.0
2014-11-24 12:00:00,568.74,568.8,568.53,568.6,1700.0,568.74,568.8,568.53,568.6,1700.0
2014-11-24 12:05:00,568.62,569.02,568.62,568.97,2600.0,568.62,569.02,568.62,568.97,2600.0
2014-11-24 12:10:00,568.9,569.14,568.82,568.91,1500.0,568.9,569.14,568.82,568.91,1500.0
2014-11-24 12:15:00,568.86,568.9,568.75,568.9,300.0,568.86,568.9,568.75,568.9,300.0
2014-11-24 12:20:00,568.94,568.94,568.94,568.94,200.0,568.94,568.94,568.94,568.94,200.0
2014-11-24 12:25:00,568.88,568.89,568.88,568.89,1800.0,568.88,568.89,568.88,568.89,1800.0
2014-11-24 12:30:00,569.02,569.03,568.88,568.88,300.0,569.02,569.03,568.88,568.88,300.0
2014-11-24 12:35:00,568.88,569.0,568.51,568.51,800.0,568.88,569.0,568.51,568.51,800.0
2014-11-24 12:40:00,568.49,568.99,568.49,568.99,1700.0,568.49,568.99,568.49,568.99,1700.0
2014-11-24 12:45:00,569.21,569.21,569.04,569.05,300.0,569.21,569.21,569.04,569.05,300.0
2014-11-24 12:50:00,569.19,569.21,569.0,569.0,900.0,569.19,569.21,569.0,569.0,900.0
2014-11-24 12:55:00,568.85,569.02,568.77,568.85,1200.0,568.85,569.02,568.77,568.85,1200.0
2014-11-24 13:00:00,569.0,569.07,568.84,569.07,800.0,569.0,569.07,568.84,569.07,800.0
2014-11-24 13:05:00,569.01,569.01,568.96,568.96,200.0,569.01,569.01,568.96,568.96,200.0
2014-11-24 13:10:00,568.94,569.08,568.94,568.94,800.0,568.94,569.08,568.94,568.94,800.0
2014-11-24 13:15:00,569.02,569.2,568.98,569.12,1400.0,569.02,569.2,568.98,569.12,1400.0
2014-11-24 13:20:00,569.31,569.7,569.21,569.36,2600.0,569.31,569.7,569.21,569.36,2600.0
2014-11-24 13:25:00,569.33,569.33,569.33,569.33,100.0,569.33,569.33,569.33,569.33,100.0
2014-11-24 13:30:00,569.59,569.64,569.08,569.13,500.0,569.59,569.64,569.08,569.13,500.0
2014-11-24 13:35:00,569.6,569.6,569.14,569.23,400.0,569.6,569.6,569.14,569.23,400.0
2014-11-24 13:40:00,569.07,569.24,568.85,569.05,1000.0,569.07,569.24,568.85,569.05,1000.0
2014-11-24 13:45:00,569.14,569.72,568.85,569.72,3400.0,569.14,569.72,568.85,569.72,3400.0
2014-11-24 13:50:00,569.27,569.85,569.27,569.35,5900.0,569.27,569.85,569.27,569.35,5900.0
2014-11-24 13:55:00,569.61,569.83,569.44,569.5,500.0,569.61,569.83,569.44,569.5,500.0
2014-11-24 14:00:00,569.71,570.29,569.63,570.29,3100.0,569.71,570.29,569.63,570.29,3100.0
2014-11-24 14:05:00,570.69,570.69,570.1,570.55,700.0,570.69,570.69,570.1,570.55,700.0
2014-11-24 14:10:00,570.32,570.51,570.26,570.51,1700.0,570.32,570.51,570.26,570.51,1700.0
2014-11-24 14:15:00,570.37,570.37,570.31,570.31,300.0,570.37,570.37,570.31,570.31,300.0
2014-11-24 14:20:00,570.41,570.52,570.33,570.33,1200.0,570.41,570.52,570.33,570.33,1200.0
2014-11-24 14:25:00,570.55,570.59,570.44,570.49,1200.0,570.55,570.59,570.44,570.49,1200.0
2014-11-24 14:30:00,570.49,570.57,570.29,570.29,600.0,570.49,570.57,570.29,570.29,600.0
2014-11-24 14:35:00,570.29,570.38,570.29,570.38,200.0,570.29,570.38,570.29,570.38,200.0
2014-11-24 14:40:00,569.97,569.97,569.96,569.97,200.0,569.97,569.97,569.96,569.97,200.0
2014-11-24 14:45:00,570.18,571.08,570.18,570.45,3000.0,570.18,571.08,570.18,570.45,3000.0
2014-11-24 14:50:00,570.45,570.62,570.12,570.37,800.0,570.45,570.62,570.12,570.37,800.0
2014-11-24 14:55:00,570.17,570.17,569.81,570.01,700.0,570.17,570.17,569.81,570.01,700.0
2014-11-24 15:00:00,569.89,570.41,569.85,570.32,1200.0,569.89,570.41,569.85,570.32,1200.0
2014-11-24 15:05:00,570.0,570.51,569.86,569.86,600.0,570.0,570.51,569.86,569.86,600.0
2014-11-24 15:10:00,570.01,570.31,569.79,570.05,600.0,570.01,570.31,569.79,570.05,600.0
2014-11-24 15:15:00,569.77,570.27,569.64,569.71,1100.0,569.77,570.27,569.64,569.71,1100.0
2014-11-24 15:20:00,569.86,569.9,569.62,569.89,1500.0,569.86,569.9,569.62,569.89,1500.0
2014-11-24 15:25:00,569.94,570.07,569.59,569.6,1400.0,569.94,570.07,569.59,569.6,1400.0
2014-11-24 15:30:00,569.71,570.5,569.71,570.5,2800.0,569.71,570.5,569.71,570.5,2800.0
2014-11-24 15:35:00,570.46,570.46,570.19,570.33,1400.0,570.46,570.46,570.19,570.33,1400.0
2014-11-24 15:40:00,570.06,570.37,570.06,570.26,1600.0,570.06,570.37,570.06,570.26,1600.0
2014-11-24 15:45:00,570.3,570.61,570.24,570.42,4800.0,570.3,570.61,570.24,570.42,4800.0
2014-11-24 15:50:00,570.54,570.74,570.46,570.73,1800.0,570.54,570.74,570.46,570.73,1800.0
2014-11-24 15:55:00,570.82,571.61,570.55,571.55,9200.0,570.82,571.61,570.55,571.55,9200.0
2014-11-25 09:30:00,573.66,573.66,571.71,572.76,1700.0,573.66,573.66,571.71,572.76,1700.0
2014-11-25 09:35:00,572.36,573.56,572.36,573.56,400.0,572.36,573.56,572.36,573.56,400.0
2014-11-25 09:40:00,572.95,573.35,572.33,573.35,700.0,572.95,573.35,572.33,573.35,700.0
2014-11-25 09:45:00,572.71,573.0,572.7,573.0,1900.0,572.71,573.0,572.7,573.0,1900.0
2014-11-25 09:50:00,573.37,573.66,573.36,573.66,700.0,573.37,573.66,573.36,573.66,700.0
2014-11-25 09:55:00,573.17,573.57,573.07,573.56,1600.0,573.17,573.57,573.07,573.56,1600.0
2014-11-25 10:00:00,573.12,573.48,571.91,571.91,3100.0,573.12,573.48,571.91,571.91,3100.0
2014-11-25 10:05:00,571.95,571.95,569.68,570.05,3000.0,571.95,571.95,569.68,570.05,3000.0
2014-11-25 10:10:00,569.86,570.26,569.85,570.26,600.0,569.86,570.26,569.85,570.26,600.0
2014-11-25 10:15:00,570.21,571.37,570.16,571.37,1200.0,570.21,571.37,570.16,571.37,1200.0
2014-11-25 10:20:00,571.28,571.28,570.29,570.29,1300.0,571.28,571.28,570.29,570.29,1300.0
2014-11-25 10:25:00,570.29,570.97,570.16,570.47,1500.0,570.29,570.97,570.16,570.47,1500.0
2014-11-25 10:30:00,570.89,570.89,570.28,570.28,800.0,570.89,570.89,570.28,570.28,800.0
2014-11-25 10:35:00,570.47,570.47,570.1,570.38,500.0,570.47,570.47,570.1,570.38,500.0
2014-11-25 10:40:00,570.29,570.67,570.04,570.54,18700.0,570.29,570.67,570.04,570.54,18700.0
2014-11-25 10:45:00,570.57,571.23,570.57,571.18,8000.0,570.57,571.23,570.57,571.18,8000.0
2014-11-25 10:50:00,571.19,571.19,570.99,570.99,600.0,571.19,571.19,570.99,570.99,600.0
2014-11-25 10:55:00,570.66,571.17,570.66,571.17,800.0,570.66,571.17,570.66,571.17,800.0
2014-11-25 11:00:00,571.17,571.36,571.06,571.25,1100.0,571.17,571.36,571.06,571.25,1100.0
2014-11-25 11:05:00,571.22,571.5,570.47,570.47,9900.0,571.22,571.5,570.47,570.47,9900.0
2014-11-25 11:10:00,570.5,570.55,569.95,569.95,6200.0,570.5,570.55,569.95,569.95,6200.0
2014-11-25 11:15:00,569.95,570.0,569.23,569.23,3700.0,569.95,570.0,569.23,569.23,3700.0
2014-11-25 11:20:00,568.93,568.93,568.93,568.93,100.0,568.93,568.93,568.93,568.93,100.0
2014-11-25 11:25:00,568.72,568.73,568.31,568.5,700.0,568.72,568.73,568.31,568.5,700.0
2014-11-25 11:30:00,567.9,568.53,567.66,567.66,1900.0,567.9,568.53,567.66,567.66,1900.0
2014-11-25 11:35:00,567.99,567.99,567.41,567.69,1000.0,567.99,567.99,567.41,567.69,1000.0
2014-11-25 11:40:00,567.71,567.71,567.42,567.71,600.0,567.71,567.71,567.42,567.71,600.0
2014-11-25 11:45:00,567.67,567.67,566.94,567.2,900.0,567.67,567.67,566.94,567.2,900.0
2014-11-25 11:50:00,566.93,566.95,566.35,566.67,900.0,566.93,566.95,566.35,566.67,900.0
2014-11-25 11:55:00,566.92,566.99,566.53,566.53,1300.0,566.92,566.99,566.53,566.53,1300.0
2014-11-25 12:00:00,567.0,568.0,567.0,567.51,1600.0,567.0,568.0,567.0,567.51,1600.0
2014-11-25 12:05:00,567.6,567.95,567.6,567.95,800.0,567.6,567.95,567.6,567.95,800.0
2014-11-25 12:10:00,568.07,568.1,568.07,568.1,300.0,568.07,568.1,568.07,568.1,300.0
2014-11-25 12:15:00,568.49,568.5,568.09,568.34,3400.0,568.49,568.5,568.09,568.34,3400.0
2014-11-25 12:20:00,568.36,568.55,568.35,568.42,500.0,568.36,568.55,568.35,568.42,500.0
2014-11-25 12:25:00,568.79,569.34,568.79,569.34,300.0,568.79,569.34,568.79,569.34,300.0
2014-11-25 12:30:00,568.88,569.11,568.62,568.62,600.0,568.88,569.11,568.62,568.62,600.0
2014-11-25 12:35:00,569.06,569.1,568.93,569.1,500.0,569.06,569.1,568.93,569.1,500.0
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 12:45:00,569.58,569.58,569.58,569.58,0.0,569.58,569.58,569.58,569.58,0.0
2014-11-25 12:50:00,569.9,570.0,569.9,570.0,600.0,569.9,570.0,569.9,570.0,600.0
2014-11-25 12:55:00,570.0,570.02,569.95,569.95,1200.0,570.0,570.02,569.95,569.95,1200.0
2014-11-25 13:00:00,569.96,570.09,569.96,570.09,300.0,569.96,570.09,569.96,570.09,300.0
2014-11-25 13:05:00,570.08,570.29,569.39,569.39,1300.0,570.08,570.29,569.39,569.39,1300.0
2014-11-25 13:10:00,569.6,569.68,569.1,569.1,1500.0,569.6,569.68,569.1,569.1,1500.0
2014-11-25 13:15:00,569.06,569.06,568.31,568.31,900.0,569.06,569.06,568.31,568.31,900.0
2014-11-25 13:20:00,568.27,569.15,568.04,568.5,2400.0,568.27,569.15,568.04,568.5,2400.0
2014-11-25 13:25:00,569.09,569.65,569.09,569.19,800.0,569.09,569.65,569.09,569.19,800.0
2014-11-25 13:30:00,568.92,568.92,568.92,568.92,200.0,568.92,568.92,568.92,568.92,200.0
2014-11-25 13:35:00,568.82,569.07,568.56,569.07,500.0,568.82,569.07,568.56,569.07,500.0
2014-11-25 13:40:00,568.66,569.06,568.59,568.74,1100.0,568.66,569.06,568.59,568.74,1100.0
2014-11-25 13:45:00,568.68,568.68,567.81,568.46,1300.0,568.68,568.68,567.81,568.46,1300.0
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 13:55:00,569.29,569.29,569.29,569.29,0.0,569.29,569.29,569.29,569.29,0.0
2014-11-25 14:00:00,569.2,569.2,568.56,569.18,1200.0,569.2,569.2,568.56,569.18,1200.0
2014-11-25 14:05:00,569.18,569.63,569.18,569.63,700.0,569.18,569.63,569.18,569.63,700.0
2014-11-25 14:10:00,569.69,569.77,569.4,569.75,900.0,569.69,569.77,569.4,569.75,900.0
2014-11-25 14:15:00,569.73,570.14,569.73,569.75,700.0,569.73,570.14,569.73,569.75,700.0
2014-11-25 14:20:00,569.47,570.36,569.47,570.16,2000.0,569.47,570.36,569.47,570.16,2000.0
2014-11-25 14:25:00,570.12,570.51,570.04,570.04,1000.0,570.12,570.51,570.04,570.04,1000.0
2014-11-25 14:30:00,570.55,570.85,570.33,570.46,1000.0,570.55,570.85,570.33,570.46,1000.0
2014-11-25 14:35:00,570.63,570.63,570.54,570.59,400.0,570.63,570.63,570.54,570.59,400.0
2014-11-25 14:40:00,570.5,570.5,570.26,570.27,900.0,570.5,570.5,570.26,570.27,900.0
2014-11-25 14:45:00,569.96,570.5,569.96,570.42,500.0,569.96,570.5,569.96,570.42,500.0
2014-11-25 14:50:00,570.12,570.9,570.09,570.41,1800.0,570.12,570.9,570.09,570.41,1800.0
2014-11-25 14:55:00,570.47,570.56,570.23,570.51,800.0,570.47,570.56,570.23,570.51,800.0
2014-11-25 15:00:00,570.5,570.64,570.0,570.27,900.0,570.5,570.64,570.0,570.27,900.0
2014-11-25 15:05:00,570.33,570.99,570.21,570.59,2800.0,570.33,570.99,570.21,570.59,2800.0
2014-11-25 15:10:00,570.37,570.7,570.26,570.6,900.0,570.37,570.7,570.26,570.6,900.0
2014-11-25 15:15:00,570.7,570.99,570.39,570.83,2400.0,570.7,570.99,570.39,570.83,2400.0
2014-11-25 15:20:00,570.36,570.68,570.28,570.28,1400.0,570.36,570.68,570.28,570.28,1400.0
2014-11-25 15:25:00,570.41,571.04,569.99,570.02,3800.0,570.41,571.04,569.99,570.02,3800.0
2014-11-25 15:30:00,569.99,570.43,569.99,570.23,2000.0,569.99,570.43,569.99,570.23,2000.0
2014-11-25 15:35:00,569.82,570.03,569.62,569.62,800.0,569.82,570.03,569.62,569.62,800.0
2014-11-25 15:40:00,569.89,569.89,569.46,569.82,1400.0,569.89,569.89,569.46,569.82,1400.0
2014-11-25 15:45:00,569.73,569.86,569.02,569.09,3800.0,569.73,569.86,569.02,569.09,3800.0
2014-11-25 15:50:00,569.29,569.49,569.02,569.02,3200.0,569.29,569.49,569.02,569.02,3200.0
2014-11-25 15:55:00,569.07,569.43,569.0,569.37,11700.0,569.07,569.43,569.0,569.37,11700.0
2014-11-26 09:30:00,570.0,572.99,567.44,568.3,3600.0,570.0,572.99,567.44,568.3,3600.0
2014-11-26 09:35:00,567.94,568.88,567.85,568.46,1800.0,567.94,568.88,567.85,568.46,1800.0
2014-11-26 09:40:00,568.32,569.47,568.02,569.07,1200.0,568.32,569.47,568.02,569.07,1200.0
2014-11-26 09:45:00,569.57,569.92,567.69,569.38,4700.0,569.57,569.92,567.69,569.38,4700.0
2014-11-26 09:50:00,568.89,569.54,568.76,568.76,2300.0,568.89,569.54,568.76,568.76,2300.0
2014-11-26 09:55:00,568.72,568.72,567.75,567.75,1000.0,568.72,568.72,567.75,567.75,1000.0
2014-11-26 10:00:00,567.99,569.1,567.75,568.23,1200.0,567.99,569.1,567.75,568.23,1200.0
2014-11-26 10:05:00,568.24,568.3,567.68,567.82,1300.0,568.24,568.3,567.68,567.82,1300.0
2014-11-26 10:10:00,567.88,568.39,567.88,567.94,400.0,567.88,568.39,567.88,567.94,400.0
2014-11-26 10:15:00,568.46,568.5,568.01,568.31,2000.0,568.46,568.5,568.01,568.31,2000.0
2014-11-26 10:20:00,568.74,568.8,567.89,567.89,1000.0,568.74,568.8,567.89,567.89,1000.0
2014-11-26 10:25:00,568.2,568.24,568.0,568.0,400.0,568.2,568.24,568.0,568.0,400.0
2014-11-26 10:30:00,567.71,568.11,567.71,567.78,1700.0,567.71,568.11,567.71,567.78,1700.0
2014-11-26 10:35:00,567.23,567.44,567.22,567.44,200.0,567.23,567.44,567.22,567.44,200.0
2014-11-26 10:40:00,567.38,567.56,567.37,567.37,700.0,567.38,567.56,567.37,567.37,700.0
2014-11-26 10:45:00,567.57,567.71,567.38,567.71,1500.0,567.57,567.71,567.38,567.71,1500.0
2014-11-26 10:50:00,567.62,567.72,567.47,567.47,1100.0,567.62,567.72,567.47,567.47,1100.0
2014-11-26 10:55:00,567.58,567.76,567.4,567.75,1100.0,567.58,567.76,567.4,567.75,1100.0
2014-11-26 11:00:00,567.76,567.76,567.64,567.67,400.0,567.76,567.76,567.64,567.67,400.0
2014-11-26 11:05:00,567.73,567.83,567.7,567.83,800.0,567.73,567.83,567.7,567.83,800.0
2014-11-26 11:10:00,567.73,567.84,567.51,567.63,1600.0,567.73,567.84,567.51,567.63,1600.0
2014-11-26 11:15:00,567.75,567.89,567.49,567.49,2200.0,567.75,567.89,567.49,567.49,2200.0
2014-11-26 11:20:00,567.51,567.58,567.4,567.4,900.0,567.51,567.58,567.4,567.4,900.0
2014-11-26 11:25:00,566.75,567.66,566.65,567.23,2100.0,566.75,567.66,566.65,567.23,2100.0
2014-11-26 11:30:00,567.23,567.37,566.71,567.28,5000.0,567.23,567.37,566.71,567.28,5000.0
2014-11-26 11:35:00,567.26,567.43,567.1,567.1,1100.0,567.26,567.43,567.1,567.1,1100.0
2014-11-26 11:40:00,567.32,567.32,567.26,567.26,500.0,567.32,567.32,567.26,567.26,500.0
2014-11-26 11:45:00,567.21,567.33,567.07,567.11,1600.0,567.21,567.33,567.07,567.11,1600.0
2014-11-26 11:50:00,567.13,567.4,566.84,566.99,1900.0,567.13,567.4,566.84,566.99,1900.0
2014-11-26 11:55:00,566.84,567.33,566.84,566.98,500.0,566.84,567.33,566.84,566.98,500.0
2014-11-26 12:00:00,566.7,567.31,566.7,567.0,400.0,566.7,567.31,566.7,567.0,400.0
2014-11-26 12:05:00,566.99,567.3,566.84,567.1,400.0,566.99,567.3,566.84,567.1,400.0
2014-11-26 12:10:00,567.1,567.35,567.08,567.08,600.0,567.1,567.35,567.08,567.08,600.0
2014-11-26 12:15:00,567.33,567.61,567.2,567.61,900.0,567.33,567.61,567.2,567.61,900.0
2014-11-26 12:20:00,567.44,567.75,567.44,567.63,1300.0,567.44,567.75,567.44,567.63,1300.0
2014-11-26 12:25:00,567.56,567.59,567.54,567.58,700.0,567.56,567.59,567.54,567.58,700.0
2014-11-26 12:30:00,567.57,567.57,567.56,567.57,100.0,567.57,567.57,567.56,567.57,100.0
2014-11-26 12:35:00,567.54,567.54,567.42,567.42,200.0,567.54,567.54,567.42,567.42,200.0
2014-11-26 12:40:00,567.54,567.65,567.41,567.54,400.0,567.54,567.65,567.41,567.54,400.0
2014-11-26 12:45:00,567.52,567.53,567.52,567.52,200.0,567.52,567.53,567.52,567.52,200.0
2014-11-26 12:50:00,567.52,567.65,567.52,567.64,500.0,567.52,567.65,567.52,567.64,500.0
2014-11-26 12:55:00,567.45,567.62,567.45,567.46,400.0,567.45,567.62,567.45,567.46,400.0
2014-11-26 13:00:00,567.46,567.54,567.3,567.54,1100.0,567.46,567.54,567.3,567.54,1100.0
2014-11-26 13:05:00,566.94,567.3,566.94,567.3,500.0,566.94,567.3,566.94,567.3,500.0
2014-11-26 13:10:00,567.42,567.42,567.24,567.24,500.0,567.42,567.42,567.24,567.24,500.0
2014-11-26 13:15:00,567.45,567.45,566.81,566.82,1000.0,567.45,567.45,566.81,566.82,1000.0
2014-11-26 13:20:00,567.13,567.51,566.94,567.51,2100.0,567.13,567.51,566.94,567.51,2100.0
2014-11-26 13:25:00,567.61,567.87,567.4,567.66,800.0,567.61,567.87,567.4,567.66,800.0
2014-11-26 13:30:00,567.51,567.51,567.05,567.19,400.0,567.51,567.51,567.05,567.19,400.0
2014-11-26 13:35:00,567.35,567.35,567.29,567.3,700.0,567.35,567.35,567.29,567.3,700.0
2014-11-26 13:40:00,567.35,567.61,567.35,567.4,1900.0,567.35,567.61,567.35,567.4,1900.0
2014-11-26 13:45:00,567.39,567.39,567.26,567.26,300.0,567.39,567.39,567.26,567.26,300.0
2014-11-26 13:50:00,567.26,567.26,567.26,567.26,0.0,567.26,567.26,567.26,567.26,0.0
2014-11-26 13:55:00,567.13,567.17,567.13,567.13,300.0,567.13,567.17,567.13,567.13,300.0
2014-11-26 14:00:00,567.37,567.37,567.36,567.37,200.0,567.37,567.37,567.36,567.37,200.0
2014-11-26 14:05:00,567.42,567.44,567.29,567.29,500.0,567.42,567.44,567.29,567.29,500.0
2014-11-26 14:10:00,567.3,567.55,567.26,567.26,1000.0,567.3,567.55,567.26,567.26,1000.0
2014-11-26 14:15:00,567.46,567.7,567.46,567.64,3100.0,567.46,567.7,567.46,567.64,3100.0
2014-11-26 14:20:00,567.83,568.12,567.77,567.93,1800.0,567.83,568.12,567.77,567.93,1800.0
2014-11-26 14:25:00,568.31,568.35,567.95,567.95,500.0,568.31,568.35,567.95,567.95,500.0
2014-11-26 14:30:00,568.27,568.32,567.87,567.99,2600.0,568.27,568.32,567.87,567.99,2600.0
2014-11-26 14:35:00,567.93,567.93,567.91,567.91,400.0,567.93,567.93,567.91,567.91,400.0
2014-11-26 14:40:00,567.68,567.95,567.52,567.95,900.0,567.68,567.95,567.52,567.95,900.0
2014-11-26 14:45:00,567.67,567.81,567.66,567.81,200.0,567.67,567.81,567.66,567.81,200.0
2014-11-26 14:50:00,568.08,568.11,567.94,567.94,300.0,568.08,568.11,567.94,567.94,300.0
2014-11-26 14:55:00,568.05,568.05,567.93,568.05,900.0,568.05,568.05,567.93,568.05,900.0
2014-11-26 15:00:00,567.96,568.16,567.96,568.0,1100.0,567.96,568.16,567.96,568.0,1100.0
2014-11-26 15:05:00,567.99,568.06,567.96,568.06,900.0,567.99,568.06,567.96,568.06,900.0
2014-11-26 15:10:00,568.13,568.13,567.94,567.97,2700.0,568.13,568.13,567.94,567.97,2700.0
2014-11-26 15:15:00,568.07,568.07,567.97,568.04,1300.0,568.07,568.07,567.97,568.04,1300.0
2014-11-26 15:20:00,567.97,568.19,567.95,568.05,1800.0,567.97,568.19,567.95,568.05,1800.0
2014-11-26 15:25:00,568.05,568.05,568.0,568.0,600.0,568.05,568.05,568.0,568.0,600.0
2014-11-26 15:30:00,568.17,568.17,567.94,567.99,800.0,568.17,568.17,567.94,567.99,800.0
2014-11-26 15:35:00,568.03,568.03,567.84,567.84,800.0,568.03,568.03,567.84,567.84,800.0
2014-11-26 15:40:00,567.98,568.19,567.96,568.09,2400.0,567.98,568.19,567.96,568.09,2400.0
2014-11-26 15:45:00,568.24,568.56,568.12,568.27,2300.0,568.24,568.56,568.12,568.27,2300.0
2014-11-26 15:50:00,568.49,568.62,568.38,568.53,1900.0,568.49,568.62,568.38,568.53,1900.0
2014-11-26 15:55:00,568.56,568.74,568.36,568.41,5600.0,568.56,568.74,568.36,568.41,5600.0
2014-11-28 09:30:00,570.0,570.44,566.07,568.51,4500.0,570.0,570.44,566.07,568.51,4500.0
2014-11-28 09:35:00,569.78,570.63,569.64,570.29,5600.0,569.78,570.63,569.64,570.29,5600.0
2014-11-28 09:40:00,570.31,572.0,570.29,572.0,3800.0,570.31,572.0,570.29,572.0,3800.0
2014-11-28 09:45:00,572.97,576.44,572.96,576.44,1600.0,572.97,576.44,572.96,576.44,1600.0
2014-11-28 09:50:00,577.09,579.11,577.08,578.5,2600.0,577.09,579.11,577.08,578.5,2600.0
2014-11-28 09:55:00,579.11,580.29,579.11,580.25,1000.0,579.11,580.29,579.11,580.25,1000.0
2014-11-28 10:00:00,579.79,580.25,579.79,579.81,1800.0,579.79,580.25,579.79,579.81,1800.0
2014-11-28 10:05:00,579.11,579.12,578.19,578.19,900.0,579.11,579.12,578.19,578.19,900.0
2014-11-28 10:10:00,578.18,578.48,577.9,578.48,1700.0,578.18,578.48,577.9,578.48,1700.0
2014-11-28 10:15:00,578.05,578.49,578.05,578.42,600.0,578.05,578.49,578.05,578.42,600.0
2014-11-28 10:20:00,579.35,580.53,579.35,580.05,1300.0,579.35,580.53,579.35,580.05,1300.0
2014-11-28 10:25:00,580.5,580.5,579.54,579.66,1700.0,580.5,580.5,579.54,579.66,1700.0
2014-11-28 10:30:00,579.72,579.96,579.71,579.96,300.0,579.72,579.96,579.71,579.96,300.0
2014-11-28 10:35:00,580.2,581.36,580.14,580.78,1700.0,580.2,581.36,580.14,580.78,1700.0
2014-11-28 10:40:00,580.77,580.78,580.25,580.25,800.0,580.77,580.78,580.25,580.25,800.0
2014-11-28 10:45:00,580.75,580.75,580.31,580.31,200.0,580.75,580.75,580.31,580.31,200.0
2014-11-28 10:50:00,580.45,580.63,579.04,579.05,800.0,580.45,580.63,579.04,579.05,800.0
2014-11-28 10:55:00,579.25,579.25,579.25,579.25,300.0,579.25,579.25,579.25,579.25,300.0
2014-11-28 11:00:00,579.8,580.63,579.55,580.63,500.0,579.8,580.63,579.55,580.63,500.0
2014-11-28 11:05:00,580.0,580.0,579.7,579.7,700.0,580.0,580.0,579.7,579.7,700.0
2014-11-28 11:10:00,580.2,580.38,580.0,580.05,600.0,580.2,580.38,580.0,580.05,600.0
2014-11-28 11:15:00,580.4,581.96,580.39,581.13,2200.0,580.4,581.96,580.39,581.13,2200.0
2014-11-28 11:20:00,581.29,581.9,581.29,581.88,400.0,581.29,581.9,581.29,581.88,400.0
2014-11-28 11:25:00,581.59,581.59,581.25,581.44,2200.0,581.59,581.59,581.25,581.44,2200.0
2014-11-28 11:30:00,581.62,581.64,581.35,581.37,1100.0,581.62,581.64,581.35,581.37,1100.0
2014-11-28 11:35:00,581.58,582.28,581.55,582.27,2400.0,581.58,582.28,581.55,582.27,2400.0
2014-11-28 11:40:00,581.93,583.0,581.41,582.79,1500.0,581.93,583.0,581.41,582.79,1500.0
2014-11-28 11:45:00,582.94,582.94,581.13,581.13,700.0,582.94,582.94,581.13,581.13,700.0
2014-11-28 11:50:00,581.13,581.59,580.38,580.38,2000.0,581.13,581.59,580.38,580.38,2000.0
2014-11-28 11:55:00,581.16,581.16,580.39,580.98,800.0,581.16,581.16,580.39,580.98,800.0
2014-11-28 12:00:00,580.47,580.98,580.47,580.98,600.0,580.47,580.98,580.47,580.98,600.0
2014-11-28 12:05:00,580.53,580.97,580.49,580.49,600.0,580.53,580.97,580.49,580.49,600.0
2014-11-28 12:10:00,580.39,580.71,580.39,580.71,200.0,580.39,580.71,580.39,580.71,200.0
2014-11-28 12:15:00,580.65,580.65,580.03,580.03,700.0,580.65,580.65,580.03,580.03,700.0
2014-11-28 12:20:00,580.58,580.58,580.03,580.37,1000.0,580.58,580.58,580.03,580.37,1000.0
2014-11-28 12:25:00,579.97,580.33,579.08,579.38,1300.0,579.97,580.33,579.08,579.38,1300.0
2014-11-28 12:30:00,579.04,579.36,578.96,579.09,1600.0,579.04,579.36,578.96,579.09,1600.0
2014-11-28 12:35:00,579.38,579.38,578.36,578.43,1900.0,579.38,579.38,578.36,578.43,1900.0
2014-11-28 12:40:00,578.39,578.41,577.54,577.99,3100.0,578.39,578.41,577.54,577.99,3100.0
2014-11-28 12:45:00,578.5,578.91,577.73,577.74,2300.0,578.5,578.91,577.73,577.74,2300.0
2014-11-28 12:50:00,577.8,577.83,576.91,576.91,3500.0,577.8,577.83,576.91,576.91,3500.0
2014-11-28 12:55:00,577.07,577.63,576.99,577.63,6200.0,577.07,577.63,576.99,577.63,6200.0
2014-12-01 09:30:00,575.98,576.1,574.35,574.35,2700.0,575.98,576.1,574.35,574.35,2700.0
2014-12-01 09:35:00,574.34,574.34,573.34,573.34,400.0,574.34,574.34,573.34,573.34,400.0
2014-12-01 09:40:00,573.34,573.73,573.02,573.02,300.0,573.34,573.73,573.02,573.02,300.0
2014-12-01 09:45:00,574.0,574.0,571.27,571.67,1400.0,574.0,574.0,571.27,571.67,1400.0
2014-12-01 09:50:00,571.69,572.27,571.39,571.77,1700.0,571.69,572.27,571.39,571.77,1700.0
2014-12-01 09:55:00,572.11,572.94,571.77,572.94,2400.0,572.11,572.94,571.77,572.94,2400.0
2014-12-01 10:00:00,573.07,573.07,572.03,572.25,300.0,573.07,573.07,572.03,572.25,300.0
2014-12-01 10:05:00,573.1,573.15,572.27,573.15,800.0,573.1,573.15,572.27,573.15,800.0
2014-12-01 10:10:00,573.24,573.77,572.83,573.04,1600.0,573.24,573.77,572.83,573.04,1600.0
2014-12-01 10:15:00,572.84,574.39,572.84,573.68,2600.0,572.84,574.39,572.84,573.68,2600.0
2014-12-01 10:20:00,574.29,576.71,574.06,575.56,9500.0,574.29,576.71,574.06,575.56,9500.0
2014-12-01 10:25:00,576.4,577.08,575.93,577.08,1000.0,576.4,577.08,575.93,577.08,1000.0
2014-12-01 10:30:00,577.13,577.28,576.48,576.49,2200.0,577.13,577.28,576.48,576.49,2200.0
2014-12-01 10:35:00,576.34,576.71,576.21,576.21,1300.0,576.34,576.71,576.21,576.21,1300.0
2014-12-01 10:40:00,576.21,576.34,575.74,576.33,800.0,576.21,576.34,575.74,576.33,800.0
2014-12-01 10:45:00,575.8,576.3,575.38,575.38,1800.0,575.8,576.3,575.38,575.38,1800.0
2014-12-01 10:50:00,575.5,575.8,575.41,575.78,1700.0,575.5,575.8,575.41,575.78,1700.0
2014-12-01 10:55:00,575.27,575.6,575.27,575.6,200.0,575.27,575.6,575.27,575.6,200.0
2014-12-01 11:00:00,575.18,575.76,575.18,575.76,600.0,575.18,575.76,575.18,575.76,600.0
2014-12-01 11:05:00,575.81,576.47,575.81,575.92,600.0,575.81,576.47,575.81,575.92,600.0
2014-12-01 11:10:00,575.82,575.94,575.0,575.16,1900.0,575.82,575.94,575.0,575.16,1900.0
2014-12-01 11:15:00,575.0,577.01,574.97,577.01,2600.0,575.0,577.01,574.97,577.01,2600.0
2014-12-01 11:20:00,577.08,577.51,576.84,577.25,1600.0,577.08,577.51,576.84,577.25,1600.0
2014-12-01 11:25:00,577.26,578.01,577.26,577.98,900.0,577.26,578.01,577.26,577.98,900.0
2014-12-01 11:30:00,577.64,577.64,577.12,577.12,1800.0,577.64,577.64,577.12,577.12,1800.0
2014-12-01 11:35:00,577.1,577.1,575.39,575.39,2100.0,577.1,577.1,575.39,575.39,2100.0
2014-12-01 11:40:00,575.55,576.34,575.01,576.29,2100.0,575.55,576.34,575.01,576.29,2100.0
2014-12-01 11:45:00,576.33,576.99,576.33,576.99,800.0,576.33,576.99,576.33,576.99,800.0
2014-12-01 11:50:00,576.66,576.88,576.41,576.41,1100.0,576.66,576.88,576.41,576.41,1100.0
2014-12-01 11:55:00,576.29,576.32,575.17,575.17,1100.0,576.29,576.32,575.17,575.17,1100.0
2014-12-01 12:00:00,575.85,575.85,575.45,575.45,200.0,575.85,575.85,575.45,575.45,200.0
2014-12-01 12:05:00,575.4,575.71,575.04,575.71,1100.0,575.4,575.71,575.04,575.71,1100.0
2014-12-01 12:10:00,575.68,577.17,575.68,577.17,3700.0,575.68,577.17,575.68,577.17,3700.0
2014-12-01 12:15:00,577.76,577.81,577.18,577.34,1500.0,577.76,577.81,577.18,577.34,1500.0
2014-12-01 12:20:00,577.36,577.91,577.22,577.75,1300.0,577.36,577.91,577.22,577.75,1300.0
2014-12-01 12:25:00,577.91,578.42,577.89,578.03,1300.0,577.91,578.42,577.89,578.03,1300.0
2014-12-01 12:30:00,578.33,579.43,578.29,579.02,2200.0,578.33,579.43,578.29,579.02,2200.0
2014-12-01 12:35:00,579.27,579.27,578.74,578.79,800.0,579.27,579.27,578.74,578.79,800.0
2014-12-01 12:40:00,578.76,578.77,577.75,577.75,900.0,578.76,578.77,577.75,577.75,900.0
2014-12-01 12:45:00,577.74,577.81,577.18,577.81,500.0,577.74,577.81,577.18,577.81,500.0
2014-12-01 12:50:00,577.87,577.87,577.31,577.36,500.0,577.87,577.87,577.31,577.36,500.0
2014-12-01 12:55:00,577.86,579.11,577.6,578.9,1600.0,577.86,579.11,577.6,578.9,1600.0
2014-12-01 13:00:00,578.88,579.52,578.66,578.66,1100.0,578.88,579.52,578.66,578.66,1100.0
2014-12-01 13:05:00,578.81,579.31,578.77,578.96,700.0,578.81,579.31,578.77,578.96,700.0
2014-12-01 13:10:00,578.95,579.36,578.47,579.1,2400.0,578.95,579.36,578.47,579.1,2400.0
2014-12-01 13:15:00,579.06,579.35,578.76,579.35,700.0,579.06,579.35,578.76,579.35,700.0
2014-12-01 13:20:00,579.26,579.26,578.69,578.79,700.0,579.26,579.26,578.69,578.79,700.0
2014-12-01 13:25:00,578.77,579.01,578.51,578.56,1000.0,578.77,579.01,578.51,578.56,1000.0
2014-12-01 13:30:00,578.51,579.04,578.51,578.66,2400.0,578.51,579.04,578.51,578.66,2400.0
2014-12-01 13:35:00,578.65,578.65,578.03,578.33,1400.0,578.65,578.65,578.03,578.33,1400.0
2014-12-01 13:40:00,578.24,578.67,578.17,578.67,400.0,578.24,578.67,578.17,578.67,400.0
2014-12-01 13:45:00,578.65,579.06,578.42,578.88,1900.0,578.65,579.06,578.42,578.88,1900.0
2014-12-01 13:50:00,578.77,578.77,577.31,577.31,5800.0,578.77,578.77,577.31,577.31,5800.0
2014-12-01 13:55:00,577.48,577.48,577.1,577.1,600.0,577.48,577.48,577.1,577.1,600.0
2014-12-01 14:00:00,577.0,577.88,577.0,577.47,800.0,577.0,577.88,577.0,577.47,800.0
2014-12-01 14:05:00,577.66,577.66,576.86,576.87,1000.0,577.66,577.66,576.86,576.87,1000.0
2014-12-01 14:10:00,576.59,576.59,576.0,576.0,400.0,576.59,576.59,576.0,576.0,400.0
2014-12-01 14:15:00,576.19,576.19,575.94,575.94,500.0,576.19,576.19,575.94,575.94,500.0
2014-12-01 14:20:00,576.03,576.03,575.1,575.1,800.0,576.03,576.03,575.1,575.1,800.0
2014-12-01 14:25:00,575.31,576.84,575.03,576.84,3300.0,575.31,576.84,575.03,576.84,3300.0
2014-12-01 14:30:00,576.85,576.85,575.9,576.31,1900.0,576.85,576.85,575.9,576.31,1900.0
2014-12-01 14:35:00,576.14,577.1,576.14,577.1,900.0,576.14,577.1,576.14,577.1,900.0
2014-12-01 14:40:00,576.69,577.04,576.43,576.45,1200.0,576.69,577.04,576.43,576.45,1200.0
2014-12-01 14:45:00,576.46,576.9,575.98,576.4,2100.0,576.46,576.9,575.98,576.4,2100.0
2014-12-01 14:50:00,576.08,576.49,575.9,576.41,900.0,576.08,576.49,575.9,576.41,900.0
2014-12-01 14:55:00,576.37,576.52,575.31,576.03,1300.0,576.37,576.52,575.31,576.03,1300.0
2014-12-01 15:00:00,575.96,576.31,575.96,576.11,500.0,575.96,576.31,575.96,576.11,500.0
2014-12-01 15:05:00,576.51,576.51,576.11,576.41,1300.0,576.51,576.51,576.11,576.41,1300.0
2014-12-01 15:10:00,576.25,576.79,576.21,576.79,1100.0,576.25,576.79,576.21,576.79,1100.0
2014-12-01 15:15:00,576.79,577.39,576.79,577.33,900.0,576.79,577.39,576.79,577.33,900.0
2014-12-01 15:20:00,577.5,577.5,576.79,576.79,2400.0,577.5,577.5,576.79,576.79,2400.0
2014-12-01 15:25:00,577.26,577.26,576.12,576.12,2100.0,577.26,577.26,576.12,576.12,2100.0
2014-12-01 15:30:00,575.98,576.78,575.57,576.74,3900.0,575.98,576.78,575.57,576.74,3900.0
2014-12-01 15:35:00,576.71,577.08,576.49,576.98,12500.0,576.71,577.08,576.49,576.98,12500.0
2014-12-01 15:40:00,576.79,577.14,576.42,576.74,13900.0,576.79,577.14,576.42,576.74,13900.0
2014-12-01 15:45:00,577.04,577.11,575.94,575.94,7000.0,577.04,577.11,575.94,575.94,7000.0
2014-12-01 15:50:00,575.78,576.15,575.73,575.78,3800.0,575.78,576.15,575.73,575.78,3800.0
2014-12-01 15:55:00,576.1,576.51,575.38,575.62,6500.0,576.1,576.51,575.38,575.62,6500.0
2014-12-02 09:30:00,571.52,577.92,571.52,577.91,5600.0,571.52,577.92,571.52,577.91,5600.0
2014-12-02 09:35:00,579.18,579.18,577.43,578.55,4400.0,579.18,579.18,577.43,578.55,4400.0
2014-12-02 09:40:00,578.77,579.45,578.32,579.45,2800.0,578.77,579.45,578.32,579.45,2800.0
2014-12-02 09:45:00,579.35,580.28,579.3,579.86,3500.0,579.35,580.28,579.3,579.86,3500.0
2014-12-02 09:50:00,579.86,580.34,579.86,580.33,1700.0,579.86,580.34,579.86,580.33,1700.0
2014-12-02 09:55:00,580.47,582.1,580.47,582.1,2800.0,580.47,582.1,580.47,582.1,2800.0
2014-12-02 10:00:00,581.63,582.74,581.07,582.03,6000.0,581.63,582.74,581.07,582.03,6000.0
2014-12-02 10:05:00,582.23,582.38,581.73,581.73,2500.0,582.23,582.38,581.73,581.73,2500.0
2014-12-02 10:10:00,582.0,582.01,580.84,581.25,2000.0,582.0,582.01,580.84,581.25,2000.0
2014-12-02 10:15:00,580.5,580.96,580.32,580.36,1800.0,580.5,580.96,580.32,580.36,1800.0
2014-12-02 10:20:00,580.38,580.58,580.01,580.26,7400.0,580.38,580.58,580.01,580.26,7400.0
2014-12-02 10:25:00,580.05,581.29,580.05,580.96,3100.0,580.05,581.29,580.05,580.96,3100.0
2014-12-02 10:30:00,580.75,581.0,580.75,581.0,800.0,580.75,581.0,580.75,581.0,800.0
2014-12-02 10:35:00,580.79,581.13,580.66,580.66,900.0,580.79,581.13,580.66,580.66,900.0
2014-12-02 10:40:00,581.07,581.07,579.29,579.47,2300.0,581.07,581.07,579.29,579.47,2300.0
2014-12-02 10:45:00,580.06,580.81,579.51,580.81,4700.0,580.06,580.81,579.51,580.81,4700.0
2014-12-02 10:50:00,580.65,580.69,580.21,580.21,2200.0,580.65,580.69,580.21,580.21,2200.0
2014-12-02 10:55:00,580.25,580.71,579.79,580.71,7200.0,580.25,580.71,579.79,580.71,7200.0
2014-12-02 11:00:00,580.56,580.94,580.43,580.77,2200.0,580.56,580.94,580.43,580.77,2200.0
2014-12-02 11:05:00,580.94,581.19,580.63,580.98,2300.0,580.94,581.19,580.63,580.98,2300.0
2014-12-02 11:10:00,581.14,581.29,580.87,581.07,800.0,581.14,581.29,580.87,581.07,800.0
2014-12-02 11:15:00,581.07,581.21,580.73,580.73,2500.0,581.07,581.21,580.73,580.73,2500.0
2014-12-02 11:20:00,580.78,580.94,580.0,580.94,3500.0,580.78,580.94,580.0,580.94,3500.0
2014-12-02 11:25:00,581.01,581.34,580.72,581.34,1300.0,581.01,581.34,580.72,581.34,1300.0
2014-12-02 11:30:00,581.33,581.53,581.03,581.52,600.0,581.33,581.53,581.03,581.52,600.0
2014-12-02 11:35:00,581.28,581.94,581.28,581.94,1200.0,581.28,581.94,581.28,581.94,1200.0
2014-12-02 11:40:00,582.06,582.31,581.73,581.73,500.0,582.06,582.31,581.73,581.73,500.0
2014-12-02 11:45:00,581.82,582.61,581.76,582.34,2800.0,581.82,582.61,581.76,582.34,2800.0
2014-12-02 11:50:00,582.68,582.68,582.36,582.6,500.0,582.68,582.68,582.36,582.6,500.0
2014-12-02 11:55:00,582.24,582.71,582.15,582.42,900.0,582.24,582.71,582.15,582.42,900.0
2014-12-02 12:00:00,582.44,582.7,582.07,582.43,2500.0,582.44,582.7,582.07,582.43,2500.0
2014-12-02 12:05:00,582.24,582.24,581.57,581.96,1100.0,582.24,582.24,581.57,581.96,1100.0
2014-12-02 12:10:00,581.64,582.02,581.61,581.61,900.0,581.64,582.02,581.61,581.61,900.0
2014-12-02 12:15:00,581.86,581.86,580.55,580.86,3900.0,581.86,581.86,580.55,580.86,3900.0
2014-12-02 12:20:00,581.07,581.07,580.27,580.27,1400.0,581.07,581.07,580.27,580.27,1400.0
2014-12-02 12:25:00,580.27,581.25,580.27,581.25,1100.0,580.27,581.25,580.27,581.25,1100.0
2014-12-02 12:30:00,581.74,581.74,580.8,580.96,800.0,581.74,581.74,580.8,580.96,800.0
2014-12-02 12:35:00,580.48,580.74,580.48,580.74,600.0,580.48,580.74,580.48,580.74,600.0
2014-12-02 12:40:00,580.6,581.1,580.59,580.82,1300.0,580.6,581.1,580.59,580.82,1300.0
2014-12-02 12:45:00,580.66,580.88,580.66,580.88,200.0,580.66,580.88,580.66,580.88,200.0
2014-12-02 12:50:00,580.7,581.02,580.7,581.02,800.0,580.7,581.02,580.7,581.02,800.0
2014-12-02 12:55:00,581.13,581.21,580.96,581.21,800.0,581.13,581.21,580.96,581.21,800.0
2014-12-02 13:00:00,580.98,581.32,580.93,581.19,1300.0,580.98,581.32,580.93,581.19,1300.0
2014-12-02 13:05:00,581.49,581.92,581.49,581.92,500.0,581.49,581.92,581.49,581.92,500.0
2014-12-02 13:10:00,581.6,581.98,581.36,581.36,3000.0,581.6,581.98,581.36,581.36,3000.0
2014-12-02 13:15:00,581.38,581.48,581.26,581.45,700.0,581.38,581.48,581.26,581.45,700.0
2014-12-02 13:20:00,581.47,581.78,581.41,581.64,1400.0,581.47,581.78,581.41,581.64,1400.0
2014-12-02 13:25:00,581.96,582.25,581.87,582.0,1600.0,581.96,582.25,581.87,582.0,1600.0
2014-12-02 13:30:00,582.39,582.39,581.89,582.21,1100.0,582.39,582.39,581.89,582.21,1100.0
2014-12-02 13:35:00,582.09,582.26,581.93,581.94,1300.0,582.09,582.26,581.93,581.94,1300.0
2014-12-02 13:40:00,582.16,582.42,582.05,582.42,1100.0,582.16,582.42,582.05,582.42,1100.0
2014-12-02 13:45:00,582.72,582.96,582.61,582.96,1300.0,582.72,582.96,582.61,582.96,1300.0
2014-12-02 13:50:00,583.06,583.36,582.87,583.36,1400.0,583.06,583.36,582.87,583.36,1400.0
2014-12-02 13:55:00,583.13,583.34,583.0,583.34,1300.0,583.13,583.34,583.0,583.34,1300.0
2014-12-02 14:00:00,583.48,583.6,583.48,583.6,400.0,583.48,583.6,583.48,583.6,400.0
2014-12-02 14:05:00,583.3,583.75,583.21,583.65,1600.0,583.3,583.75,583.21,583.65,1600.0
2014-12-02 14:10:00,583.69,583.69,583.44,583.65,600.0,583.69,583.69,583.44,583.65,600.0
2014-12-02 14:15:00,583.92,583.95,583.51,583.77,3000.0,583.92,583.95,583.51,583.77,3000.0
2014-12-02 14:20:00,583.93,584.04,583.8,583.81,1100.0,583.93,584.04,583.8,583.81,1100.0
2014-12-02 14:25:00,583.87,583.91,583.65,583.82,3200.0,583.87,583.91,583.65,583.82,3200.0
2014-12-02 14:30:00,583.57,583.63,583.41,583.41,1200.0,583.57,583.63,583.41,583.41,1200.0
2014-12-02 14:35:00,583.55,583.72,583.37,583.5,600.0,583.55,583.72,583.37,583.5,600.0
2014-12-02 14:40:00,583.86,584.27,583.86,584.27,900.0,583.86,584.27,583.86,584.27,900.0
2014-12-02 14:45:00,584.28,585.8,583.98,585.49,1800.0,584.28,585.8,583.98,585.49,1800.0
2014-12-02 14:50:00,585.48,585.48,584.36,585.45,3100.0,585.48,585.48,584.36,585.45,3100.0
2014-12-02 14:55:00,585.29,585.58,584.96,585.19,1800.0,585.29,585.58,584.96,585.19,1800.0
2014-12-02 15:00:00,585.27,586.16,585.25,586.16,1700.0,585.27,586.16,585.25,586.16,1700.0
2014-12-02 15:05:00,585.9,586.01,585.51,585.51,1500.0,585.9,586.01,585.51,585.51,1500.0
2014-12-02 15:10:00,585.54,585.9,585.19,585.56,3600.0,585.54,585.9,585.19,585.56,3600.0
2014-12-02 15:15:00,585.67,586.32,585.52,586.23,2800.0,585.67,586.32,585.52,586.23,2800.0
2014-12-02 15:20:00,586.17,586.45,585.66,586.36,2600.0,586.17,586.45,585.66,586.36,2600.0
2014-12-02 15:25:00,586.21,586.25,585.67,585.8,3200.0,586.21,586.25,585.67,585.8,3200.0
2014-12-02 15:30:00,585.63,585.92,585.53,585.73,4700.0,585.63,585.92,585.53,585.73,4700.0
2014-12-02 15:35:00,585.73,585.93,585.15,585.93,4500.0,585.73,585.93,585.15,585.93,4500.0
2014-12-02 15:40:00,585.81,585.81,585.37,585.71,4100.0,585.81,585.81,585.37,585.71,4100.0
2014-12-02 15:45:00,585.4,585.45,584.22,585.12,8900.0,585.4,585.45,584.22,585.12,8900.0
2014-12-02 15:50:00,585.44,585.63,585.24,585.63,5600.0,585.44,585.63,585.24,585.63,5600.0
2014-12-02 15:55:00,585.51,586.01,585.44,585.72,12200.0,585.51,586.01,585.44,585.72,12200.0
2014-12-03 09:30:00,585.46,589.28,585.46,588.72,5900.0,585.46,589.28,585.46,588.72,5900.0
2014-12-03 09:35:00,589.19,590.94,588.58,590.9,3300.0,589.19,590.94,588.58,590.9,3300.0
2014-12-03 09:40:00,590.63,593.0,589.93,591.17,5200.0,590.63,593.0,589.93,591.17,5200.0
2014-12-03 09:45:00,592.26,592.96,590.32,591.14,5400.0,592.26,592.96,590.32,591.14,5400.0
2014-12-03 09:50:00,590.44,590.44,588.16,589.05,1600.0,590.44,590.44,588.16,589.05,1600.0
2014-12-03 09:55:00,588.74,588.92,588.66,588.71,1600.0,588.74,588.92,588.66,588.71,1600.0
2014-12-03 10:00:00,588.99,590.17,588.72,589.48,1900.0,588.99,590.17,588.72,589.48,1900.0
2014-12-03 10:05:00,590.21,590.21,590.2,590.2,300.0,590.21,590.21,590.2,590.2,300.0
2014-12-03 10:10:00,590.11,590.12,589.39,590.03,700.0,590.11,590.12,589.39,590.03,700.0
2014-12-03 10:15:00,590.03,590.16,589.74,589.78,1500.0,590.03,590.16,589.74,589.78,1500.0
2014-12-03 10:20:00,590.14,590.14,589.45,589.45,2000.0,590.14,590.14,589.45,589.45,2000.0
2014-12-03 10:25:00,589.55,589.55,589.18,589.31,1100.0,589.55,589.55,589.18,589.31,1100.0
2014-12-03 10:30:00,588.7,589.77,588.69,589.77,1700.0,588.7,589.77,588.69,589.77,1700.0
2014-12-03 10:35:00,590.41,590.41,590.11,590.4,800.0,590.41,590.41,590.11,590.4,800.0
2014-12-03 10:40:00,589.92,590.29,589.87,589.87,700.0,589.92,590.29,589.87,589.87,700.0
2014-12-03 10:45:00,590.25,590.54,589.86,590.29,1200.0,590.25,590.54,589.86,590.29,1200.0
2014-12-03 10:50:00,590.27,590.31,589.79,589.8,6100.0,590.27,590.31,589.79,589.8,6100.0
2014-12-03 10:55:00,590.0,590.39,589.65,589.86,1000.0,590.0,590.39,589.65,589.86,1000.0
2014-12-03 11:00:00,589.86,591.02,589.85,590.82,1500.0,589.86,591.02,589.85,590.82,1500.0
2014-12-03 11:05:00,591.21,591.21,590.75,590.93,600.0,591.21,591.21,590.75,590.93,600.0
2014-12-03 11:10:00,591.07,591.07,590.11,590.11,1100.0,591.07,591.07,590.11,590.11,1100.0
2014-12-03 11:15:00,590.08,590.08,589.78,589.88,300.0,590.08,590.08,589.78,589.88,300.0
2014-12-03 11:20:00,590.08,590.18,589.67,589.67,400.0,590.08,590.18,589.67,589.67,400.0
2014-12-03 11:25:00,589.74,590.18,589.42,590.18,3400.0,589.74,590.18,589.42,590.18,3400.0
2014-12-03 11:30:00,590.27,591.3,590.27,591.13,1500.0,590.27,591.3,590.27,591.13,1500.0
2014-12-03 11:35:00,590.75,590.75,590.71,590.72,700.0,590.75,590.75,590.71,590.72,700.0
2014-12-03 11:40:00,590.66,590.8,589.98,590.17,2300.0,590.66,590.8,589.98,590.17,2300.0
2014-12-03 11:45:00,590.37,590.37,590.36,590.37,100.0,590.37,590.37,590.36,590.37,100.0
2014-12-03 11:50:00,590.26,590.65,590.07,590.48,1500.0,590.26,590.65,590.07,590.48,1500.0
2014-12-03 11:55:00,590.48,591.03,590.48,591.03,400.0,590.48,591.03,590.48,591.03,400.0
2014-12-03 12:00:00,590.7,590.74,590.65,590.74,300.0,590.7,590.74,590.65,590.74,300.0
2014-12-03 12:05:00,590.94,591.36,590.94,590.94,400.0,590.94,591.36,590.94,590.94,400.0
2014-12-03 12:10:00,590.94,591.11,590.94,590.99,300.0,590.94,591.11,590.94,590.99,300.0
2014-12-03 12:15:00,591.09,591.09,591.09,591.09,100.0,591.09,591.09,591.09,591.09,100.0
2014-12-03 12:20:00,591.08,591.24,591.01,591.24,1000.0,591.08,591.24,591.01,591.24,1000.0
2014-12-03 12:25:00,591.04,591.09,590.98,591.09,300.0,591.04,591.09,590.98,591.09,300.0
2014-12-03 12:30:00,590.49,590.61,590.15,590.3,800.0,590.49,590.61,590.15,590.3,800.0
2014-12-03 12:35:00,590.48,591.36,590.48,591.36,1600.0,590.48,591.36,590.48,591.36,1600.0
2014-12-03 12:40:00,591.72,591.72,591.4,591.4,300.0,591.72,591.72,591.4,591.4,300.0
2014-12-03 12:45:00,591.32,591.65,591.15,591.47,900.0,591.32,591.65,591.15,591.47,900.0
2014-12-03 12:50:00,591.78,591.78,591.49,591.49,300.0,591.78,591.78,591.49,591.49,300.0
2014-12-03 12:55:00,591.61,591.77,591.49,591.73,1200.0,591.61,591.77,591.49,591.73,1200.0
2014-12-03 13:00:00,592.02,592.09,591.75,592.09,1100.0,592.02,592.09,591.75,592.09,1100.0
2014-12-03 13:05:00,592.11,592.19,591.61,591.61,1300.0,592.11,592.19,591.61,591.61,1300.0
2014-12-03 13:10:00,591.85,591.9,591.17,591.56,1300.0,591.85,591.9,591.17,591.56,1300.0
2014-12-03 13:15:00,591.62,591.66,591.62,591.66,400.0,591.62,591.66,591.62,591.66,400.0
2014-12-03 13:20:00,591.9,591.91,591.9,591.9,300.0,591.9,591.91,591.9,591.9,300.0
2014-12-03 13:25:00,591.85,592.09,591.8,591.95,900.0,591.85,592.09,591.8,591.95,900.0
2014-12-03 13:30:00,591.92,591.92,591.52,591.76,400.0,591.92,591.92,591.52,591.76,400.0
2014-12-03 13:35:00,591.55,591.55,591.11,591.11,900.0,591.55,591.55,591.11,591.11,900.0
2014-12-03 13:40:00,591.46,591.87,591.26,591.87,1100.0,591.46,591.87,591.26,591.87,1100.0
2014-12-03 13:45:00,591.49,591.49,591.0,591.0,1900.0,591.49,591.49,591.0,591.0,1900.0
2014-12-03 13:50:00,590.99,591.18,590.98,591.15,2400.0,590.99,591.18,590.98,591.15,2400.0
2014-12-03 13:55:00,591.14,591.68,591.14,591.37,1800.0,591.14,591.68,591.14,591.37,1800.0
2014-12-03 14:00:00,591.2,591.22,590.89,590.93,7500.0,591.2,591.22,590.89,590.93,7500.0
2014-12-03 14:05:00,591.04,591.39,590.88,590.88,2600.0,591.04,591.39,590.88,590.88,2600.0
2014-12-03 14:10:00,591.16,591.28,591.0,591.0,7200.0,591.16,591.28,591.0,591.0,7200.0
2014-12-03 14:15:00,590.94,590.96,590.93,590.96,200.0,590.94,590.96,590.93,590.96,200.0
2014-12-03 14:20:00,590.96,591.45,590.93,591.4,2600.0,590.96,591.45,590.93,591.4,2600.0
2014-12-03 14:25:00,591.46,591.74,591.4,591.51,600.0,591.46,591.74,591.4,591.51,600.0
2014-12-03 14:30:00,591.34,591.7,591.11,591.11,1300.0,591.34,591.7,591.11,591.11,1300.0
2014-12-03 14:35:00,590.86,591.14,590.83,591.0,1400.0,590.86,591.14,590.83,591.0,1400.0
2014-12-03 14:40:00,591.15,591.46,591.0,591.12,2500.0,591.15,591.46,591.0,591.12,2500.0
2014-12-03 14:45:00,591.05,591.1,590.65,590.92,3400.0,591.05,591.1,590.65,590.92,3400.0
2014-12-03 14:50:00,590.94,591.43,590.94,591.41,1400.0,590.94,591.43,590.94,591.41,1400.0
2014-12-03 14:55:00,591.46,591.65,591.39,591.65,2600.0,591.46,591.65,591.39,591.65,2600.0
2014-12-03 15:00:00,591.39,591.5,591.0,591.15,2400.0,591.39,591.5,591.0,591.15,2400.0
2014-12-03 15:05:00,590.9,591.46,590.9,590.94,14300.0,590.9,591.46,590.9,590.94,14300.0
2014-12-03 15:10:00,591.11,591.25,591.11,591.17,1200.0,591.11,591.25,591.11,591.17,1200.0
2014-12-03 15:15:00,591.15,591.3,590.86,591.13,5800.0,591.15,591.3,590.86,591.13,5800.0
2014-12-03 15:20:00,591.25,591.26,590.82,590.83,5600.0,591.25,591.26,590.82,590.83,5600.0
2014-12-03 15:25:00,590.86,591.39,590.84,591.39,2400.0,590.86,591.39,590.84,591.39,2400.0
2014-12-03 15:30:00,591.26,591.27,590.81,591.18,7400.0,591.26,591.27,590.81,591.18,7400.0
2014-12-03 15:35:00,591.23,591.23,590.6,590.8,4400.0,591.23,591.23,590.6,590.8,4400.0
2014-12-03 15:40:00,590.55,590.75,590.24,590.33,3100.0,590.55,590.75,590.24,590.33,3100.0
2014-12-03 15:45:00,590.55,590.96,590.39,590.61,11400.0,590.55,590.96,590.39,590.61,11400.0
2014-12-03 15:50:00,590.93,591.2,590.26,590.76,11000.0,590.93,591.2,590.26,590.76,11000.0
2014-12-03 15:55:00,590.8,590.98,590.15,590.26,28600.0,590.8,590.98,590.15,590.26,28600.0
2014-12-04 09:30:00,588.0,589.6,586.09,589.08,10000.0,588.0,589.6,586.09,589.08,10000.0
2014-12-04 09:35:00,589.61,592.9,589.05,592.22,5900.0,589.61,592.9,589.05,592.22,5900.0
2014-12-04 09:40:00,592.0,592.21,590.89,591.72,2500.0,592.0,592.21,590.89,591.72,2500.0
2014-12-04 09:45:00,591.52,591.57,590.43,590.75,1300.0,591.52,591.57,590.43,590.75,1300.0
2014-12-04 09:50:00,590.51,590.71,590.51,590.71,400.0,590.51,590.71,590.51,590.71,400.0
2014-12-04 09:55:00,590.55,590.55,589.9,590.23,1600.0,590.55,590.55,589.9,590.23,1600.0
2014-12-04 10:00:00,589.85,590.14,589.12,589.27,2400.0,589.85,590.14,589.12,589.27,2400.0
2014-12-04 10:05:00,589.25,589.26,588.44,588.44,3700.0,589.25,589.26,588.44,588.44,3700.0
2014-12-04 10:10:00,588.08,588.32,587.67,587.98,2500.0,588.08,588.32,587.67,587.98,2500.0
2014-12-04 10:15:00,587.61,589.24,587.56,589.24,5000.0,587.61,589.24,587.56,589.24,5000.0
2014-12-04 10:20:00,589.39,589.88,589.39,589.88,900.0,589.39,589.88,589.39,589.88,900.0
2014-12-04 10:25:00,590.06,590.19,589.73,589.98,5500.0,590.06,590.19,589.73,589.98,5500.0
2014-12-04 10:30:00,590.01,590.8,590.01,590.61,5900.0,590.01,590.8,590.01,590.61,5900.0
2014-12-04 10:35:00,590.7,590.7,589.9,590.13,1300.0,590.7,590.7,589.9,590.13,1300.0
2014-12-04 10:40:00,590.0,590.03,589.41,589.65,1300.0,590.0,590.03,589.41,589.65,1300.0
2014-12-04 10:45:00,589.41,589.41,588.93,589.19,800.0,589.41,589.41,588.93,589.19,800.0
2014-12-04 10:50:00,588.94,589.43,588.93,589.12,1000.0,588.94,589.43,588.93,589.12,1000.0
2014-12-04 10:55:00,589.12,589.27,589.12,589.26,500.0,589.12,589.27,589.12,589.26,500.0
2014-12-04 11:00:00,589.13,589.55,589.12,589.47,11500.0,589.13,589.55,589.12,589.47,11500.0
2014-12-04 11:05:00,589.27,589.57,589.27,589.57,2000.0,589.27,589.57,589.27,589.57,2000.0
2014-12-04 11:10:00,589.49,589.5,589.38,589.38,3200.0,589.49,589.5,589.38,589.38,3200.0
2014-12-04 11:15:00,589.4,589.45,589.22,589.22,2300.0,589.4,589.45,589.22,589.22,2300.0
2014-12-04 11:20:00,589.39,589.39,588.84,589.01,1000.0,589.39,589.39,588.84,589.01,1000.0
2014-12-04 11:25:00,588.78,588.98,588.49,588.82,1900.0,588.78,588.98,588.49,588.82,1900.0
2014-12-04 11:30:00,588.72,589.0,588.63,589.0,1200.0,588.72,589.0,588.63,589.0,1200.0
2014-12-04 11:35:00,588.95,589.29,588.95,589.19,1100.0,588.95,589.29,588.95,589.19,1100.0
2014-12-04 11:40:00,589.0,589.09,588.46,588.69,2000.0,589.0,589.09,588.46,588.69,2000.0
2014-12-04 11:45:00,588.58,588.58,588.32,588.54,300.0,588.58,588.58,588.32,588.54,300.0
2014-12-04 11:50:00,588.31,588.75,588.3,588.75,400.0,588.31,588.75,588.3,588.75,400.0
2014-12-04 11:55:00,588.79,588.91,588.77,588.91,1000.0,588.79,588.91,588.77,588.91,1000.0
2014-12-04 12:00:00,589.0,589.04,588.51,588.8,2500.0,589.0,589.04,588.51,588.8,2500.0
2014-12-04 12:05:00,589.37,589.37,588.83,589.0,3400.0,589.37,589.37,588.83,589.0,3400.0
2014-12-04 12:10:00,589.14,589.14,588.84,588.99,400.0,589.14,589.14,588.84,588.99,400.0
2014-12-04 12:15:00,588.9,588.9,588.74,588.74,700.0,588.9,588.9,588.74,588.74,700.0
2014-12-04 12:20:00,588.54,588.61,588.39,588.39,500.0,588.54,588.61,588.39,588.39,500.0
2014-12-04 12:25:00,588.37,588.62,588.37,588.6,2800.0,588.37,588.62,588.37,588.6,2800.0
2014-12-04 12:30:00,588.6,589.84,588.57,588.95,2900.0,588.6,589.84,588.57,588.95,2900.0
2014-12-04 12:35:00,588.95,589.2,588.35,588.81,1900.0,588.95,589.2,588.35,588.81,1900.0
2014-12-04 12:40:00,588.7,588.7,588.39,588.39,200.0,588.7,588.7,588.39,588.39,200.0
2014-12-04 12:45:00,588.37,588.85,588.37,588.68,1700.0,588.37,588.85,588.37,588.68,1700.0
2014-12-04 12:50:00,589.01,589.01,588.62,588.66,2800.0,589.01,589.01,588.62,588.66,2800.0
2014-12-04 12:55:00,588.96,588.98,588.39,588.39,1200.0,588.96,588.98,588.39,588.39,1200.0
2014-12-04 13:00:00,588.8,588.81,588.45,588.63,800.0,588.8,588.81,588.45,588.63,800.0
2014-12-04 13:05:00,588.63,588.63,588.29,588.38,1000.0,588.63,588.63,588.29,588.38,1000.0
2014-12-04 13:10:00,588.12,588.32,588.12,588.16,400.0,588.12,588.32,588.12,588.16,400.0
2014-12-04 13:15:00,588.03,588.62,588.03,588.58,2200.0,588.03,588.62,588.03,588.58,2200.0
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 13:25:00,588.65,588.65,588.65,588.65,0.0,588.65,588.65,588.65,588.65,0.0
2014-12-04 13:30:00,588.67,588.72,587.99,588.48,2000.0,588.67,588.72,587.99,588.48,2000.0
2014-12-04 13:35:00,588.17,588.49,588.17,588.49,400.0,588.17,588.49,588.17,588.49,400.0
2014-12-04 13:40:00,588.39,588.72,588.39,588.72,300.0,588.39,588.72,588.39,588.72,300.0
2014-12-04 13:45:00,589.18,589.18,588.72,588.77,1200.0,589.18,589.18,588.72,588.77,1200.0
2014-12-04 13:50:00,588.89,589.07,588.52,588.72,1300.0,588.89,589.07,588.52,588.72,1300.0
2014-12-04 13:55:00,588.48,588.8,588.48,588.8,500.0,588.48,588.8,588.48,588.8,500.0
2014-12-04 14:00:00,588.94,589.09,588.8,589.09,1800.0,588.94,589.09,588.8,589.09,1800.0
2014-12-04 14:05:00,589.09,589.14,588.92,588.92,4100.0,589.09,589.14,588.92,588.92,4100.0
2014-12-04 14:10:00,588.98,589.03,588.84,588.84,1900.0,588.98,589.03,588.84,588.84,1900.0
2014-12-04 14:15:00,589.07,589.14,588.99,588.99,2500.0,589.07,589.14,588.99,588.99,2500.0
2014-12-04 14:20:00,588.95,588.95,588.94,588.95,300.0,588.95,588.95,588.94,588.95,300.0
2014-12-04 14:25:00,588.81,589.15,588.81,589.09,1500.0,588.81,589.15,588.81,589.09,1500.0
2014-12-04 14:30:00,588.85,589.05,588.8,589.02,1000.0,588.85,589.05,588.8,589.02,1000.0
2014-12-04 14:35:00,588.81,589.11,588.81,588.9,1600.0,588.81,589.11,588.81,588.9,1600.0
2014-12-04 14:40:00,588.9,589.02,588.9,589.02,1300.0,588.9,589.02,588.9,589.02,1300.0
2014-12-04 14:45:00,588.95,589.02,588.9,588.97,2300.0,588.95,589.02,588.9,588.97,2300.0
2014-12-04 14:50:00,588.9,588.97,588.81,588.81,1700.0,588.9,588.97,588.81,588.81,1700.0
2014-12-04 14:55:00,588.96,589.04,588.79,588.79,6200.0,588.96,589.04,588.79,588.79,6200.0
2014-12-04 15:00:00,588.94,589.29,588.88,589.29,3400.0,588.94,589.29,588.88,589.29,3400.0
2014-12-04 15:05:00,589.29,589.37,589.08,589.1,3500.0,589.29,589.37,589.08,589.1,3500.0
2014-12-04 15:10:00,589.16,589.3,589.08,589.13,1500.0,589.16,589.3,589.08,589.13,1500.0
2014-12-04 15:15:00,589.08,589.08,589.0,589.0,400.0,589.08,589.08,589.0,589.0,400.0
2014-12-04 15:20:00,589.01,589.01,588.16,588.16,1300.0,589.01,589.01,588.16,588.16,1300.0
2014-12-04 15:25:00,588.1,588.29,587.74,587.85,6500.0,588.1,588.29,587.74,587.85,6500.0
2014-12-04 15:30:00,587.75,587.86,587.36,587.75,1600.0,587.75,587.86,587.36,587.75,1600.0
2014-12-04 15:35:00,587.73,588.0,587.55,587.81,12800.0,587.73,588.0,587.55,587.81,12800.0
2014-12-04 15:40:00,587.62,587.91,587.62,587.82,1500.0,587.62,587.91,587.62,587.82,1500.0
2014-12-04 15:45:00,587.96,588.51,587.89,588.13,2700.0,587.96,588.51,587.89,588.13,2700.0
2014-12-04 15:50:00,588.25,588.83,588.05,588.52,8900.0,588.25,588.83,588.05,588.52,8900.0
2014-12-04 15:55:00,588.41,588.63,587.93,588.05,20200.0,588.41,588.63,587.93,588.05,20200.0
2014-12-05 09:30:00,588.12,588.12,588.12,588.12,2000.0,588.12,588.12,588.12,588.12,2000.0
2014-12-05 09:35:00,589.99,589.99,588.44,589.67,2400.0,589.99,589.99,588.44,589.67,2400.0
2014-12-05 09:40:00,588.82,589.95,588.82,589.31,400.0,588.82,589.95,588.82,589.31,400.0
2014-12-05 09:45:00,589.94,592.32,589.66,591.85,3700.0,589.94,592.32,589.66,591.85,3700.0
2014-12-05 09:50:00,592.08,592.42,591.72,592.38,23200.0,592.08,592.42,591.72,592.38,23200.0
2014-12-05 09:55:00,592.35,592.35,591.35,591.47,2700.0,592.35,592.35,591.35,591.47,2700.0
2014-12-05 10:00:00,591.64,591.65,590.42,590.42,1700.0,591.64,591.65,590.42,590.42,1700.0
2014-12-05 10:05:00,590.3,590.5,590.18,590.27,1000.0,590.3,590.5,590.18,590.27,1000.0
2014-12-05 10:10:00,590.43,591.29,590.27,590.83,3400.0,590.43,591.29,590.27,590.83,3400.0
2014-12-05 10:15:00,590.64,591.34,590.64,591.32,400.0,590.64,591.34,590.64,591.32,400.0
2014-12-05 10:20:00,591.29,591.4,591.12,591.28,800.0,591.29,591.4,591.12,591.28,800.0
2014-12-05 10:25:00,591.11,591.18,590.56,590.78,1400.0,591.11,591.18,590.56,590.78,1400.0
2014-12-05 10:30:00,590.9,591.15,590.71,590.71,2600.0,590.9,591.15,590.71,590.71,2600.0
2014-12-05 10:35:00,590.49,590.5,590.48,590.48,800.0,590.49,590.5,590.48,590.48,800.0
2014-12-05 10:40:00,590.19,590.5,590.19,590.5,500.0,590.19,590.5,590.19,590.5,500.0
2014-12-05 10:45:00,590.16,590.32,589.01,589.95,1100.0,590.16,590.32,589.01,589.95,1100.0
2014-12-05 10:50:00,590.2,590.2,589.66,589.77,900.0,590.2,590.2,589.66,589.77,900.0
2014-12-05 10:55:00,589.97,590.31,589.97,590.31,1600.0,589.97,590.31,589.97,590.31,1600.0
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 11:05:00,590.34,590.34,590.34,590.34,0.0,590.34,590.34,590.34,590.34,0.0
2014-12-05 11:10:00,589.9,590.56,589.9,590.56,1200.0,589.9,590.56,589.9,590.56,1200.0
2014-12-05 11:15:00,590.38,590.38,590.38,590.38,100.0,590.38,590.38,590.38,590.38,100.0
2014-12-05 11:20:00,590.29,591.05,590.29,591.04,1100.0,590.29,591.05,590.29,591.04,1100.0
2014-12-05 11:25:00,590.95,591.27,590.46,591.16,1200.0,590.95,591.27,590.46,591.16,1200.0
2014-12-05 11:30:00,591.09,591.09,590.37,590.94,1700.0,591.09,591.09,590.37,590.94,1700.0
2014-12-05 11:35:00,590.7,590.7,589.92,589.92,1100.0,590.7,590.7,589.92,589.92,1100.0
2014-12-05 11:40:00,589.99,590.84,589.99,590.0,600.0,589.99,590.84,589.99,590.0,600.0
2014-12-05 11:45:00,589.84,590.0,589.84,589.9,700.0,589.84,590.0,589.84,589.9,700.0
2014-12-05 11:50:00,590.05,590.05,590.05,590.05,200.0,590.05,590.05,590.05,590.05,200.0
2014-12-05 11:55:00,590.27,590.47,590.14,590.47,500.0,590.27,590.47,590.14,590.47,500.0
2014-12-05 12:00:00,589.71,589.71,589.7,589.71,100.0,589.71,589.71,589.7,589.71,100.0
2014-12-05 12:05:00,590.01,590.2,589.78,590.01,900.0,590.01,590.2,589.78,590.01,900.0
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 12:15:00,589.89,589.89,589.89,589.89,0.0,589.89,589.89,589.89,589.89,0.0
2014-12-05 12:20:00,589.89,589.89,589.89,589.89,0.0,589.89,589.89,589.89,589.89,0.0
2014-12-05 12:25:00,590.09,590.21,590.09,590.21,600.0,590.09,590.21,590.09,590.21,600.0
2014-12-05 12:30:00,590.18,590.44,590.04,590.14,1500.0,590.18,590.44,590.04,590.14,1500.0
2014-12-05 12:35:00,589.77,589.81,589.76,589.76,500.0,589.77,589.81,589.76,589.76,500.0
2014-12-05 12:40:00,589.98,590.46,589.98,590.46,600.0,589.98,590.46,589.98,590.46,600.0
2014-12-05 12:45:00,590.59,590.66,590.58,590.66,300.0,590.59,590.66,590.58,590.66,300.0
2014-12-05 12:50:00,590.73,590.73,590.28,590.28,1000.0,590.73,590.73,590.28,590.28,1000.0
2014-12-05 12:55:00,590.05,590.06,589.92,590.06,300.0,590.05,590.06,589.92,590.06,300.0
2014-12-05 13:00:00,589.74,590.05,589.74,590.05,200.0,589.74,590.05,589.74,590.05,200.0
2014-12-05 13:05:00,590.05,590.22,589.95,590.22,500.0,590.05,590.22,589.95,590.22,500.0
2014-12-05 13:10:00,590.09,590.2,589.85,589.97,1000.0,590.09,590.2,589.85,589.97,1000.0
2014-12-05 13:15:00,590.03,590.07,589.9,589.9,300.0,590.03,590.07,589.9,589.9,300.0
2014-12-05 13:20:00,590.16,590.26,589.96,590.18,1700.0,590.16,590.26,589.96,590.18,1700.0
2014-12-05 13:25:00,590.18,590.45,590.13,590.37,6600.0,590.18,590.45,590.13,590.37,6600.0
2014-12-05 13:30:00,590.37,590.37,590.37,590.37,0.0,590.37,590.37,590.37,590.37,0.0
2014-12-05 13:35:00,590.45,590.45,590.45,590.45,100.0,590.45,590.45,590.45,590.45,100.0
2014-12-05 13:40:00,590.37,590.37,590.14,590.22,1700.0,590.37,590.37,590.14,590.22,1700.0
2014-12-05 13:45:00,590.33,590.49,590.17,590.17,900.0,590.33,590.49,590.17,590.17,900.0
2014-12-05 13:50:00,590.11,590.12,590.11,590.11,100.0,590.11,590.12,590.11,590.11,100.0
2014-12-05 13:55:00,590.49,590.49,590.25,590.25,400.0,590.49,590.49,590.25,590.25,400.0
2014-12-05 14:00:00,590.43,590.43,590.25,590.25,200.0,590.43,590.43,590.25,590.25,200.0
2014-12-05 14:05:00,590.25,590.25,590.1,590.25,700.0,590.25,590.25,590.1,590.25,700.0
2014-12-05 14:10:00,590.0,590.1,589.75,589.79,1000.0,590.0,590.1,589.75,589.79,1000.0
2014-12-05 14:15:00,589.79,589.79,589.6,589.6,300.0,589.79,589.79,589.6,589.6,300.0
2014-12-05 14:20:00,589.44,589.57,589.29,589.29,1600.0,589.44,589.57,589.29,589.29,1600.0
2014-12-05 14:25:00,589.52,589.94,589.52,589.69,1300.0,589.52,589.94,589.52,589.69,1300.0
2014-12-05 14:30:00,589.8,589.92,589.63,589.86,1500.0,589.8,589.92,589.63,589.86,1500.0
2014-12-05 14:35:00,589.72,589.95,589.72,589.95,400.0,589.72,589.95,589.72,589.95,400.0
2014-12-05 14:40:00,590.05,590.14,589.96,590.01,1100.0,590.05,590.14,589.96,590.01,1100.0
2014-12-05 14:45:00,589.75,590.0,589.75,590.0,300.0,589.75,590.0,589.75,590.0,300.0
2014-12-05 14:50:00,589.67,589.67,589.38,589.41,1600.0,589.67,589.67,589.38,589.41,1600.0
2014-12-05 14:55:00,589.39,589.5,589.26,589.35,600.0,589.39,589.5,589.26,589.35,600.0
2014-12-05 15:00:00,589.33,589.41,589.23,589.33,900.0,589.33,589.41,589.23,589.33,900.0
2014-12-05 15:05:00,589.29,589.41,589.14,589.23,5700.0,589.29,589.41,589.14,589.23,5700.0
2014-12-05 15:10:00,589.15,589.23,588.8,588.89,4700.0,589.15,589.23,588.8,588.89,4700.0
2014-12-05 15:15:00,588.94,588.97,588.77,588.95,1800.0,588.94,588.97,588.77,588.95,1800.0
2014-12-05 15:20:00,588.96,588.96,588.67,588.67,2100.0,588.96,588.96,588.67,588.67,2100.0
2014-12-05 15:25:00,588.61,588.79,588.32,588.32,1400.0,588.61,588.79,588.32,588.32,1400.0
2014-12-05 15:30:00,588.05,588.05,587.96,587.96,700.0,588.05,588.05,587.96,587.96,700.0
2014-12-05 15:35:00,587.73,588.02,587.71,587.89,3000.0,587.73,588.02,587.71,587.89,3000.0
2014-12-05 15:40:00,587.83,588.42,587.83,588.01,13100.0,587.83,588.42,587.83,588.01,13100.0
2014-12-05 15:45:00,588.07,588.74,588.0,588.1,8300.0,588.07,588.74,588.0,588.1,8300.0
2014-12-05 15:50:00,588.02,588.07,587.66,587.67,10300.0,588.02,588.07,587.66,587.67,10300.0
2014-12-05 15:55:00,587.76,587.92,587.39,587.84,19200.0,587.76,587.92,587.39,587.84,19200.0
2014-12-08 09:30:00,594.15,594.15,594.15,594.15,0.0,594.15,594.15,594.15,594.15,0.0
2014-12-08 09:35:00,593.66,594.53,587.95,588.18,6100.0,593.66,594.53,587.95,588.18,6100.0
2014-12-08 09:40:00,589.07,590.89,589.07,590.75,800.0,589.07,590.89,589.07,590.75,800.0
2014-12-08 09:45:00,590.84,591.21,589.0,589.63,5800.0,590.84,591.21,589.0,589.63,5800.0
2014-12-08 09:50:00,589.83,589.83,587.44,587.44,2700.0,589.83,589.83,587.44,587.44,2700.0
2014-12-08 09:55:00,587.36,588.42,586.06,586.06,3100.0,587.36,588.42,586.06,586.06,3100.0
2014-12-08 10:00:00,586.31,586.41,585.07,586.27,1400.0,586.31,586.41,585.07,586.27,1400.0
2014-12-08 10:05:00,585.81,586.9,585.63,585.8,3400.0,585.81,586.9,585.63,585.8,3400.0
2014-12-08 10:10:00,586.07,586.29,585.79,586.11,2100.0,586.07,586.29,585.79,586.11,2100.0
2014-12-08 10:15:00,586.2,586.39,586.1,586.11,2400.0,586.2,586.39,586.1,586.11,2400.0
2014-12-08 10:20:00,586.14,586.67,585.81,585.81,10800.0,586.14,586.67,585.81,585.81,10800.0
2014-12-08 10:25:00,585.75,585.98,585.6,585.78,4700.0,585.75,585.98,585.6,585.78,4700.0
2014-12-08 10:30:00,585.65,585.65,585.3,585.61,1500.0,585.65,585.65,585.3,585.61,1500.0
2014-12-08 10:35:00,585.65,585.65,584.45,584.94,2800.0,585.65,585.65,584.45,584.94,2800.0
2014-12-08 10:40:00,584.71,584.75,583.83,584.05,5900.0,584.71,584.75,583.83,584.05,5900.0
2014-12-08 10:45:00,584.05,584.25,583.95,584.09,3500.0,584.05,584.25,583.95,584.09,3500.0
2014-12-08 10:50:00,584.0,584.27,583.94,583.94,2500.0,584.0,584.27,583.94,583.94,2500.0
2014-12-08 10:55:00,583.96,584.1,583.94,584.03,5900.0,583.96,584.1,583.94,584.03,5900.0
2014-12-08 11:00:00,584.03,584.03,583.39,583.39,2500.0,584.03,584.03,583.39,583.39,2500.0
2014-12-08 11:05:00,583.3,583.39,582.57,583.29,5200.0,583.3,583.39,582.57,583.29,5200.0
2014-12-08 11:10:00,583.48,583.75,583.42,583.75,2600.0,583.48,583.75,583.42,583.75,2600.0
2014-12-08 11:15:00,583.85,583.85,583.17,583.59,1900.0,583.85,583.85,583.17,583.59,1900.0
2014-12-08 11:20:00,583.48,583.57,583.13,583.29,3200.0,583.48,583.57,583.13,583.29,3200.0
2014-12-08 11:25:00,583.54,583.69,583.26,583.26,2300.0,583.54,583.69,583.26,583.26,2300.0
2014-12-08 11:30:00,583.49,583.49,583.49,583.49,100.0,583.49,583.49,583.49,583.49,100.0
2014-12-08 11:35:00,583.44,583.44,582.65,583.02,1000.0,583.44,583.44,582.65,583.02,1000.0
2014-12-08 11:40:00,583.0,583.49,582.71,583.49,5300.0,583.0,583.49,582.71,583.49,5300.0
2014-12-08 11:45:00,583.56,583.76,583.01,583.24,2200.0,583.56,583.76,583.01,583.24,2200.0
2014-12-08 11:50:00,583.19,583.19,582.35,582.62,2900.0,583.19,583.19,582.35,582.62,2900.0
2014-12-08 11:55:00,582.15,582.67,582.15,582.64,2600.0,582.15,582.67,582.15,582.64,2600.0
2014-12-08 12:00:00,582.8,582.87,582.11,582.22,3500.0,582.8,582.87,582.11,582.22,3500.0
2014-12-08 12:05:00,582.28,582.52,582.22,582.23,2500.0,582.28,582.52,582.22,582.23,2500.0
2014-12-08 12:10:00,582.24,582.27,580.36,580.36,5200.0,582.24,582.27,580.36,580.36,5200.0
2014-12-08 12:15:00,580.24,580.65,580.05,580.56,2100.0,580.24,580.65,580.05,580.56,2100.0
2014-12-08 12:20:00,580.68,580.68,579.42,579.94,4700.0,580.68,580.68,579.42,579.94,4700.0
2014-12-08 12:25:00,580.31,580.31,578.89,579.19,5000.0,580.31,580.31,578.89,579.19,5000.0
2014-12-08 12:30:00,579.36,579.72,579.35,579.72,1000.0,579.36,579.72,579.35,579.72,1000.0
2014-12-08 12:35:00,579.83,581.01,579.69,581.0,2900.0,579.83,581.01,579.69,581.0,2900.0
2014-12-08 12:40:00,580.73,580.99,580.32,580.99,2600.0,580.73,580.99,580.32,580.99,2600.0
2014-12-08 12:45:00,580.92,581.1,580.7,580.7,2100.0,580.92,581.1,580.7,580.7,2100.0
2014-12-08 12:50:00,580.6,580.71,580.24,580.71,2100.0,580.6,580.71,580.24,580.71,2100.0
2014-12-08 12:55:00,580.71,580.85,580.56,580.67,1200.0,580.71,580.85,580.56,580.67,1200.0
2014-12-08 13:00:00,580.65,581.01,580.65,580.7,1600.0,580.65,581.01,580.65,580.7,1600.0
2014-12-08 13:05:00,580.77,581.15,580.77,581.14,800.0,580.77,581.15,580.77,581.14,800.0
2014-12-08 13:10:00,581.16,581.62,581.15,581.35,1700.0,581.16,581.62,581.15,581.35,1700.0
2014-12-08 13:15:00,581.56,581.56,580.98,581.25,1600.0,581.56,581.56,580.98,581.25,1600.0
2014-12-08 13:20:00,580.99,580.99,580.41,580.64,1200.0,580.99,580.99,580.41,580.64,1200.0
2014-12-08 13:25:00,580.61,581.42,580.18,581.01,4100.0,580.61,581.42,580.18,581.01,4100.0
2014-12-08 13:30:00,581.27,581.27,580.59,580.6,2700.0,581.27,581.27,580.59,580.6,2700.0
2014-12-08 13:35:00,580.53,580.53,579.42,579.64,2900.0,580.53,580.53,579.42,579.64,2900.0
2014-12-08 13:40:00,579.42,579.46,579.09,579.24,1800.0,579.42,579.46,579.09,579.24,1800.0
2014-12-08 13:45:00,579.1,579.52,579.1,579.52,1400.0,579.1,579.52,579.1,579.52,1400.0
2014-12-08 13:50:00,579.42,579.98,579.42,579.98,700.0,579.42,579.98,579.42,579.98,700.0
2014-12-08 13:55:00,579.76,580.55,579.7,580.37,4500.0,579.76,580.55,579.7,580.37,4500.0
2014-12-08 14:00:00,580.13,580.19,579.31,579.45,2800.0,580.13,580.19,579.31,579.45,2800.0
2014-12-08 14:05:00,579.7,580.29,579.4,579.82,3600.0,579.7,580.29,579.4,579.82,3600.0
2014-12-08 14:10:00,579.69,579.69,578.93,578.93,900.0,579.69,579.69,578.93,578.93,900.0
2014-12-08 14:15:00,578.91,579.1,578.84,579.01,1700.0,578.91,579.1,578.84,579.01,1700.0
2014-12-08 14:20:00,579.37,579.37,578.78,579.08,3200.0,579.37,579.37,578.78,579.08,3200.0
2014-12-08 14:25:00,579.0,579.42,579.0,579.42,1100.0,579.0,579.42,579.0,579.42,1100.0
2014-12-08 14:30:00,579.34,579.59,578.99,579.59,3000.0,579.34,579.59,578.99,579.59,3000.0
2014-12-08 14:35:00,579.78,580.35,579.78,579.9,3400.0,579.78,580.35,579.78,579.9,3400.0
2014-12-08 14:40:00,580.0,580.2,579.45,579.61,6900.0,580.0,580.2,579.45,579.61,6900.0
2014-12-08 14:45:00,579.67,579.76,579.39,579.48,800.0,579.67,579.76,579.39,579.48,800.0
2014-12-08 14:50:00,579.47,580.0,579.46,580.0,1800.0,579.47,580.0,579.46,580.0,1800.0
2014-12-08 14:55:00,580.0,580.0,579.74,579.74,2500.0,580.0,580.0,579.74,579.74,2500.0
2014-12-08 15:00:00,579.49,580.56,579.47,580.56,2600.0,579.49,580.56,579.47,580.56,2600.0
2014-12-08 15:05:00,580.17,580.22,579.79,579.88,4700.0,580.17,580.22,579.79,579.88,4700.0
2014-12-08 15:10:00,579.94,580.0,579.72,579.96,5100.0,579.94,580.0,579.72,579.96,5100.0
2014-12-08 15:15:00,580.0,580.81,579.95,580.45,6700.0,580.0,580.81,579.95,580.45,6700.0
2014-12-08 15:20:00,580.35,581.16,580.02,580.72,3200.0,580.35,581.16,580.02,580.72,3200.0
2014-12-08 15:25:00,580.39,580.97,580.35,580.85,2200.0,580.39,580.97,580.35,580.85,2200.0
2014-12-08 15:30:00,580.81,580.9,580.0,580.01,3600.0,580.81,580.9,580.0,580.01,3600.0
2014-12-08 15:35:00,580.0,580.19,579.82,580.02,11000.0,580.0,580.19,579.82,580.02,11000.0
2014-12-08 15:40:00,580.0,580.13,579.74,579.79,7000.0,580.0,580.13,579.74,579.79,7000.0
2014-12-08 15:45:00,580.0,580.94,579.2,579.75,14400.0,580.0,580.94,579.2,579.75,14400.0
2014-12-08 15:50:00,579.76,580.53,579.52,579.52,12600.0,579.76,580.53,579.52,579.52,12600.0
2014-12-08 15:55:00,579.8,581.14,579.63,580.8,24000.0,579.8,581.14,579.63,580.8,24000.0
2014-12-09 09:30:00,606.0,608.11,602.0,602.17,22600.0,606.0,608.11,602.0,602.17,22600.0
2014-12-09 09:35:00,602.38,603.51,595.0,595.0,12200.0,602.38,603.51,595.0,595.0,12200.0
2014-12-09 09:40:00,595.1,598.97,595.0,597.17,10100.0,595.1,598.97,595.0,597.17,10100.0
2014-12-09 09:45:00,597.5,599.99,597.35,599.0,11200.0,597.5,599.99,597.35,599.0,11200.0
2014-12-09 09:50:00,599.97,599.97,596.34,597.08,12100.0,599.97,599.97,596.34,597.08,12100.0
2014-12-09 09:55:00,597.39,598.44,597.07,597.42,3800.0,597.39,598.44,597.07,597.42,3800.0
2014-12-09 10:00:00,597.75,598.08,595.03,595.03,8700.0,597.75,598.08,595.03,595.03,8700.0
2014-12-09 10:05:00,595.15,596.01,595.0,595.73,7700.0,595.15,596.01,595.0,595.73,7700.0
2014-12-09 10:10:00,595.44,595.75,593.06,595.31,7100.0,595.44,595.75,593.06,595.31,7100.0
2014-12-09 10:15:00,594.99,596.61,594.25,596.57,17300.0,594.99,596.61,594.25,596.57,17300.0
2014-12-09 10:20:00,596.58,598.53,595.82,598.53,7500.0,596.58,598.53,595.82,598.53,7500.0
2014-12-09 10:25:00,598.6,599.93,598.52,599.09,7700.0,598.6,599.93,598.52,599.09,7700.0
2014-12-09 10:30:00,599.95,603.28,599.62,602.8,6600.0,599.95,603.28,599.62,602.8,6600.0
2014-12-09 10:35:00,602.83,603.65,602.02,603.65,7000.0,602.83,603.65,602.02,603.65,7000.0
2014-12-09 10:40:00,603.95,605.18,603.04,603.94,10300.0,603.95,605.18,603.04,603.94,10300.0
2014-12-09 10:45:00,603.98,605.73,603.56,605.53,7500.0,603.98,605.73,603.56,605.53,7500.0
2014-12-09 10:50:00,605.77,606.3,605.5,605.92,3900.0,605.77,606.3,605.5,605.92,3900.0
2014-12-09 10:55:00,605.36,606.08,605.36,605.52,4100.0,605.36,606.08,605.36,605.52,4100.0
2014-12-09 11:00:00,605.75,606.3,604.53,606.05,7800.0,605.75,606.3,604.53,606.05,7800.0
2014-12-09 11:05:00,605.94,607.19,605.65,606.28,9300.0,605.94,607.19,605.65,606.28,9300.0
2014-12-09 11:10:00,606.82,606.82,606.18,606.82,4000.0,606.82,606.82,606.18,606.82,4000.0
2014-12-09 11:15:00,606.19,606.74,605.4,606.0,3900.0,606.19,606.74,605.4,606.0,3900.0
2014-12-09 11:20:00,606.21,606.34,603.37,603.37,7800.0,606.21,606.34,603.37,603.37,7800.0
2014-12-09 11:25:00,603.69,604.99,603.69,604.16,6200.0,603.69,604.99,603.69,604.16,6200.0
2014-12-09 11:30:00,604.18,604.51,603.27,603.27,1900.0,604.18,604.51,603.27,603.27,1900.0
2014-12-09 11:35:00,603.36,603.77,602.04,603.72,3300.0,603.36,603.77,602.04,603.72,3300.0
2014-12-09 11:40:00,603.76,604.78,603.76,604.63,4400.0,603.76,604.78,603.76,604.63,4400.0
2014-12-09 11:45:00,604.96,604.99,604.51,604.66,2200.0,604.96,604.99,604.51,604.66,2200.0
2014-12-09 11:50:00,605.14,605.97,604.68,605.97,2700.0,605.14,605.97,604.68,605.97,2700.0
2014-12-09 11:55:00,605.97,606.95,605.91,606.91,9400.0,605.97,606.95,605.91,606.91,9400.0
2014-12-09 12:00:00,606.74,608.37,606.44,608.03,7700.0,606.74,608.37,606.44,608.03,7700.0
2014-12-09 12:05:00,608.0,608.15,606.52,607.0,5300.0,608.0,608.15,606.52,607.0,5300.0
2014-12-09 12:10:00,607.23,607.23,605.83,607.08,7100.0,607.23,607.23,605.83,607.08,7100.0
2014-12-09 12:15:00,607.24,607.38,606.11,607.0,4600.0,607.24,607.38,606.11,607.0,4600.0
2014-12-09 12:20:00,606.9,607.36,606.7,606.7,2300.0,606.9,607.36,606.7,606.7,2300.0
2014-12-09 12:25:00,606.93,608.0,606.66,607.49,3400.0,606.93,608.0,606.66,607.49,3400.0
2014-12-09 12:30:00,607.54,608.27,607.43,607.81,3000.0,607.54,608.27,607.43,607.81,3000.0
2014-12-09 12:35:00,607.5,608.37,607.5,607.9,3100.0,607.5,608.37,607.5,607.9,3100.0
2014-12-09 12:40:00,608.0,608.44,607.16,608.44,13300.0,608.0,608.44,607.16,608.44,13300.0
2014-12-09 12:45:00,608.55,608.67,607.6,608.19,8900.0,608.55,608.67,607.6,608.19,8900.0
2014-12-09 12:50:00,608.3,608.34,607.02,607.5,2300.0,608.3,608.34,607.02,607.5,2300.0
2014-12-09 12:55:00,607.5,608.3,607.47,608.3,3900.0,607.5,608.3,607.47,608.3,3900.0
2014-12-09 13:00:00,608.51,608.99,608.0,608.99,2000.0,608.51,608.99,608.0,608.99,2000.0
2014-12-09 13:05:00,609.1,609.85,608.66,609.85,1900.0,609.1,609.85,608.66,609.85,1900.0
2014-12-09 13:10:00,609.5,611.25,609.5,610.32,6200.0,609.5,611.25,609.5,610.32,6200.0
2014-12-09 13:15:00,610.57,611.53,610.0,610.61,3500.0,610.57,611.53,610.0,610.61,3500.0
2014-12-09 13:20:00,610.29,610.3,608.63,609.7,4700.0,610.29,610.3,608.63,609.7,4700.0
2014-12-09 13:25:00,609.41,609.6,607.0,607.42,8300.0,609.41,609.6,607.0,607.42,8300.0
2014-12-09 13:30:00,606.89,607.52,606.33,606.33,2000.0,606.89,607.52,606.33,606.33,2000.0
2014-12-09 13:35:00,606.79,606.93,605.0,605.81,8400.0,606.79,606.93,605.0,605.81,8400.0
2014-12-09 13:40:00,606.22,606.99,605.41,606.99,12300.0,606.22,606.99,605.41,606.99,12300.0
2014-12-09 13:45:00,607.04,607.16,605.71,605.71,4300.0,607.04,607.16,605.71,605.71,4300.0
2014-12-09 13:50:00,606.38,606.54,605.71,605.93,3500.0,606.38,606.54,605.71,605.93,3500.0
2014-12-09 13:55:00,605.74,606.12,604.73,606.09,3300.0,605.74,606.12,604.73,606.09,3300.0
2014-12-09 14:00:00,605.76,606.58,605.7,605.7,2600.0,605.76,606.58,605.7,605.7,2600.0
2014-12-09 14:05:00,606.07,606.27,604.66,605.08,4500.0,606.07,606.27,604.66,605.08,4500.0
2014-12-09 14:10:00,605.47,605.59,604.52,604.52,2100.0,605.47,605.59,604.52,604.52,2100.0
2014-12-09 14:15:00,604.4,604.93,604.35,604.6,2200.0,604.4,604.93,604.35,604.6,2200.0
2014-12-09 14:20:00,604.6,605.59,604.6,605.41,1200.0,604.6,605.59,604.6,605.41,1200.0
2014-12-09 14:25:00,605.15,605.7,605.15,605.7,1800.0,605.15,605.7,605.15,605.7,1800.0
2014-12-09 14:30:00,605.69,605.9,603.99,604.38,5500.0,605.69,605.9,603.99,604.38,5500.0
2014-12-09 14:35:00,604.42,605.59,604.42,605.05,6500.0,604.42,605.59,604.42,605.05,6500.0
2014-12-09 14:40:00,605.1,605.38,604.34,604.5,3300.0,605.1,605.38,604.34,604.5,3300.0
2014-12-09 14:45:00,604.36,605.37,604.12,604.63,3000.0,604.36,605.37,604.12,604.63,3000.0
2014-12-09 14:50:00,604.97,605.26,604.77,604.77,2300.0,604.97,605.26,604.77,604.77,2300.0
2014-12-09 14:55:00,604.82,605.28,604.67,605.0,4800.0,604.82,605.28,604.67,605.0,4800.0
2014-12-09 15:00:00,605.14,605.77,604.59,604.96,4700.0,605.14,605.77,604.59,604.96,4700.0
2014-12-09 15:05:00,604.92,605.6,604.16,604.18,9500.0,604.92,605.6,604.16,604.18,9500.0
2014-12-09 15:10:00,604.5,605.28,604.39,605.24,5100.0,604.5,605.28,604.39,605.24,5100.0
2014-12-09 15:15:00,605.28,606.7,605.28,606.55,7900.0,605.28,606.7,605.28,606.55,7900.0
2014-12-09 15:20:00,606.63,606.63,605.66,605.66,3000.0,606.63,606.63,605.66,605.66,3000.0
2014-12-09 15:25:00,605.53,605.68,604.41,604.42,3700.0,605.53,605.68,604.41,604.42,3700.0
2014-12-09 15:30:00,604.5,605.48,604.49,605.26,3800.0,604.5,605.48,604.49,605.26,3800.0
2014-12-09 15:35:00,605.38,605.47,604.92,605.0,4200.0,605.38,605.47,604.92,605.0,4200.0
2014-12-09 15:40:00,604.71,605.5,604.6,604.99,8300.0,604.71,605.5,604.6,604.99,8300.0
2014-12-09 15:45:00,605.08,605.82,605.0,605.8,13100.0,605.08,605.82,605.0,605.8,13100.0
2014-12-09 15:50:00,605.94,606.0,605.25,605.67,11000.0,605.94,606.0,605.25,605.67,11000.0
2014-12-09 15:55:00,605.67,606.15,605.5,605.5,15400.0,605.67,606.15,605.5,605.5,15400.0
2014-12-10 09:30:00,606.25,609.77,606.25,609.59,8700.0,606.25,609.77,606.25,609.59,8700.0
2014-12-10 09:35:00,610.0,610.99,608.92,609.58,12900.0,610.0,610.99,608.92,609.58,12900.0
2014-12-10 09:40:00,609.38,609.53,608.11,608.24,7000.0,609.38,609.53,608.11,608.24,7000.0
2014-12-10 09:45:00,608.44,609.32,608.44,608.6,1800.0,608.44,609.32,608.44,608.6,1800.0
2014-12-10 09:50:00,608.49,608.49,606.02,606.28,4300.0,608.49,608.49,606.02,606.28,4300.0
2014-12-10 09:55:00,606.22,607.28,606.21,606.53,3700.0,606.22,607.28,606.21,606.53,3700.0
2014-12-10 10:00:00,606.22,606.32,604.3,606.0,9100.0,606.22,606.32,604.3,606.0,9100.0
2014-12-10 10:05:00,605.08,605.67,603.31,603.31,4400.0,605.08,605.67,603.31,603.31,4400.0
2014-12-10 10:10:00,602.93,605.0,602.35,604.67,4100.0,602.93,605.0,602.35,604.67,4100.0
2014-12-10 10:15:00,604.47,604.93,603.44,604.17,3100.0,604.47,604.93,603.44,604.17,3100.0
2014-12-10 10:20:00,604.77,604.87,603.76,604.49,2300.0,604.77,604.87,603.76,604.49,2300.0
2014-12-10 10:25:00,604.44,604.5,603.54,604.11,1100.0,604.44,604.5,603.54,604.11,1100.0
2014-12-10 10:30:00,604.4,604.5,603.62,603.76,7100.0,604.4,604.5,603.62,603.76,7100.0
2014-12-10 10:35:00,604.04,604.05,603.16,603.68,2700.0,604.04,604.05,603.16,603.68,2700.0
2014-12-10 10:40:00,604.29,604.5,603.97,603.97,800.0,604.29,604.5,603.97,603.97,800.0
2014-12-10 10:45:00,604.46,604.48,603.95,604.4,2200.0,604.46,604.48,603.95,604.4,2200.0
2014-12-10 10:50:00,604.15,604.5,604.08,604.5,6100.0,604.15,604.5,604.08,604.5,6100.0
2014-12-10 10:55:00,604.5,604.5,604.03,604.48,3000.0,604.5,604.5,604.03,604.48,3000.0
2014-12-10 11:00:00,604.48,604.48,603.91,604.14,800.0,604.48,604.48,603.91,604.14,800.0
2014-12-10 11:05:00,603.91,604.5,603.91,604.18,2700.0,603.91,604.5,603.91,604.18,2700.0
2014-12-10 11:10:00,604.18,604.18,603.33,603.85,1400.0,604.18,604.18,603.33,603.85,1400.0
2014-12-10 11:15:00,603.47,603.47,601.22,601.38,4000.0,603.47,603.47,601.22,601.38,4000.0
2014-12-10 11:20:00,601.31,601.85,601.17,601.85,1200.0,601.31,601.85,601.17,601.85,1200.0
2014-12-10 11:25:00,601.61,602.47,601.4,601.95,3400.0,601.61,602.47,601.4,601.95,3400.0
2014-12-10 11:30:00,601.9,602.77,601.9,602.22,1000.0,601.9,602.77,601.9,602.22,1000.0
2014-12-10 11:35:00,602.24,602.45,601.67,601.91,3500.0,602.24,602.45,601.67,601.91,3500.0
2014-12-10 11:40:00,602.08,602.51,601.81,602.5,700.0,602.08,602.51,601.81,602.5,700.0
2014-12-10 11:45:00,603.02,603.65,602.56,603.65,1100.0,603.02,603.65,602.56,603.65,1100.0
2014-12-10 11:50:00,603.21,604.05,603.21,603.63,1800.0,603.21,604.05,603.21,603.63,1800.0
2014-12-10 11:55:00,603.02,603.37,602.41,602.83,1900.0,603.02,603.37,602.41,602.83,1900.0
2014-12-10 12:00:00,602.86,602.86,602.7,602.7,700.0,602.86,602.86,602.7,602.7,700.0
2014-12-10 12:05:00,602.82,603.38,602.66,603.38,500.0,602.82,603.38,602.66,603.38,500.0
2014-12-10 12:10:00,603.55,604.32,603.55,603.62,700.0,603.55,604.32,603.55,603.62,700.0
2014-12-10 12:15:00,604.41,604.41,603.01,603.39,2200.0,604.41,604.41,603.01,603.39,2200.0
2014-12-10 12:20:00,603.39,604.1,603.39,603.75,600.0,603.39,604.1,603.39,603.75,600.0
2014-12-10 12:25:00,603.62,604.09,603.46,603.46,500.0,603.62,604.09,603.46,603.46,500.0
2014-12-10 12:30:00,603.47,603.83,603.11,603.42,1300.0,603.47,603.83,603.11,603.42,1300.0
2014-12-10 12:35:00,603.4,603.92,603.32,603.32,500.0,603.4,603.92,603.32,603.32,500.0
2014-12-10 12:40:00,604.12,604.12,604.11,604.12,100.0,604.12,604.12,604.11,604.12,100.0
2014-12-10 12:45:00,603.76,604.19,603.46,604.19,1100.0,603.76,604.19,603.46,604.19,1100.0
2014-12-10 12:50:00,604.5,604.5,604.15,604.15,3200.0,604.5,604.5,604.15,604.15,3200.0
2014-12-10 12:55:00,603.89,604.06,603.67,603.67,700.0,603.89,604.06,603.67,603.67,700.0
2014-12-10 13:00:00,603.76,604.19,603.69,603.76,500.0,603.76,604.19,603.69,603.76,500.0
2014-12-10 13:05:00,603.78,603.78,603.39,603.46,1300.0,603.78,603.78,603.39,603.46,1300.0
2014-12-10 13:10:00,603.44,604.06,603.41,603.42,900.0,603.44,604.06,603.41,603.42,900.0
2014-12-10 13:15:00,604.09,604.09,604.09,604.09,100.0,604.09,604.09,604.09,604.09,100.0
2014-12-10 13:20:00,604.08,604.08,603.71,603.86,1200.0,604.08,604.08,603.71,603.86,1200.0
2014-12-10 13:25:00,603.96,604.48,603.96,604.1,2200.0,603.96,604.48,603.96,604.1,2200.0
2014-12-10 13:30:00,604.02,604.02,603.28,603.28,500.0,604.02,604.02,603.28,603.28,500.0
2014-12-10 13:35:00,603.4,604.22,603.4,604.22,800.0,603.4,604.22,603.4,604.22,800.0
2014-12-10 13:40:00,603.36,603.72,603.08,603.08,400.0,603.36,603.72,603.08,603.08,400.0
2014-12-10 13:45:00,604.08,604.08,602.88,602.88,1700.0,604.08,604.08,602.88,602.88,1700.0
2014-12-10 13:50:00,602.26,602.5,601.57,601.57,1800.0,602.26,602.5,601.57,601.57,1800.0
2014-12-10 13:55:00,601.57,601.57,601.2,601.2,700.0,601.57,601.57,601.2,601.2,700.0
2014-12-10 14:00:00,601.07,601.19,600.92,601.05,900.0,601.07,601.19,600.92,601.05,900.0
2014-12-10 14:05:00,601.06,601.06,601.05,601.06,300.0,601.06,601.06,601.05,601.06,300.0
2014-12-10 14:10:00,600.64,600.64,600.22,600.22,500.0,600.64,600.64,600.22,600.22,500.0
2014-12-10 14:15:00,600.22,601.43,600.17,601.42,4700.0,600.22,601.43,600.17,601.42,4700.0
2014-12-10 14:20:00,601.4,601.41,600.25,600.25,3000.0,601.4,601.41,600.25,600.25,3000.0
2014-12-10 14:25:00,600.15,600.41,600.13,600.32,1800.0,600.15,600.41,600.13,600.32,1800.0
2014-12-10 14:30:00,600.65,600.86,599.85,599.94,1600.0,600.65,600.86,599.85,599.94,1600.0
2014-12-10 14:35:00,599.92,600.0,598.95,599.34,3300.0,599.92,600.0,598.95,599.34,3300.0
2014-12-10 14:40:00,599.21,599.21,598.11,598.11,1500.0,599.21,599.21,598.11,598.11,1500.0
2014-12-10 14:45:00,598.0,598.0,597.23,597.53,3300.0,598.0,598.0,597.23,597.53,3300.0
2014-12-10 14:50:00,597.23,597.41,597.15,597.3,900.0,597.23,597.41,597.15,597.3,900.0
2014-12-10 14:55:00,597.15,597.94,597.01,597.68,3000.0,597.15,597.94,597.01,597.68,3000.0
2014-12-10 15:00:00,597.59,597.93,597.45,597.83,2500.0,597.59,597.93,597.45,597.83,2500.0
2014-12-10 15:05:00,597.56,598.75,597.4,598.75,3600.0,597.56,598.75,597.4,598.75,3600.0
2014-12-10 15:10:00,599.12,599.77,598.53,598.53,3100.0,599.12,599.77,598.53,598.53,3100.0
2014-12-10 15:15:00,598.54,599.58,598.54,599.49,2400.0,598.54,599.58,598.54,599.49,2400.0
2014-12-10 15:20:00,598.99,600.06,598.99,600.06,2400.0,598.99,600.06,598.99,600.06,2400.0
2014-12-10 15:25:00,599.88,600.11,599.68,600.06,1400.0,599.88,600.11,599.68,600.06,1400.0
2014-12-10 15:30:00,600.07,600.95,600.07,600.95,1000.0,600.07,600.95,600.07,600.95,1000.0
2014-12-10 15:35:00,600.96,600.96,600.05,600.05,2800.0,600.96,600.96,600.05,600.05,2800.0
2014-12-10 15:40:00,600.03,600.58,599.37,599.71,2900.0,600.03,600.58,599.37,599.71,2900.0
2014-12-10 15:45:00,599.53,599.54,597.9,597.9,3500.0,599.53,599.54,597.9,597.9,3500.0
2014-12-10 15:50:00,598.15,599.43,598.13,599.38,8200.0,598.15,599.43,598.13,599.38,8200.0
2014-12-10 15:55:00,599.36,599.74,598.18,598.46,13300.0,599.36,599.74,598.18,598.46,13300.0
2014-12-11 09:30:00,602.82,604.92,597.31,601.22,3100.0,602.82,604.92,597.31,601.22,3100.0
2014-12-11 09:35:00,602.83,604.43,600.7,603.54,3000.0,602.83,604.43,600.7,603.54,3000.0
2014-12-11 09:40:00,603.56,605.95,602.26,603.7,7100.0,603.56,605.95,602.26,603.7,7100.0
2014-12-11 09:45:00,603.55,603.55,603.04,603.55,2000.0,603.55,603.55,603.04,603.55,2000.0
2014-12-11 09:50:00,603.55,605.11,603.39,605.11,8900.0,603.55,605.11,603.39,605.11,8900.0
2014-12-11 09:55:00,605.61,606.24,603.51,603.52,2800.0,605.61,606.24,603.51,603.52,2800.0
2014-12-11 10:00:00,603.99,603.99,602.02,602.02,5800.0,603.99,603.99,602.02,602.02,5800.0
2014-12-11 10:05:00,603.06,603.06,601.59,601.59,300.0,603.06,603.06,601.59,601.59,300.0
2014-12-11 10:10:00,601.67,603.84,601.67,603.65,1500.0,601.67,603.84,601.67,603.65,1500.0
2014-12-11 10:15:00,604.58,604.83,603.05,604.78,1900.0,604.58,604.83,603.05,604.78,1900.0
2014-12-11 10:20:00,604.88,606.21,604.51,605.0,4700.0,604.88,606.21,604.51,605.0,4700.0
2014-12-11 10:25:00,605.03,606.39,605.03,605.54,3900.0,605.03,606.39,605.03,605.54,3900.0
2014-12-11 10:30:00,605.89,606.22,604.65,604.67,3300.0,605.89,606.22,604.65,604.67,3300.0
2014-12-11 10:35:00,605.07,605.13,604.24,604.98,2800.0,605.07,605.13,604.24,604.98,2800.0
2014-12-11 10:40:00,605.28,605.56,605.01,605.56,7800.0,605.28,605.56,605.01,605.56,7800.0
2014-12-11 10:45:00,605.29,605.52,605.08,605.34,1700.0,605.29,605.52,605.08,605.34,1700.0
2014-12-11 10:50:00,605.19,605.51,605.03,605.36,2900.0,605.19,605.51,605.03,605.36,2900.0
2014-12-11 10:55:00,605.0,605.83,604.85,605.83,2800.0,605.0,605.83,604.85,605.83,2800.0
2014-12-11 11:00:00,605.63,605.69,605.06,605.64,4500.0,605.63,605.69,605.06,605.64,4500.0
2014-12-11 11:05:00,605.37,606.06,605.12,605.75,1800.0,605.37,606.06,605.12,605.75,1800.0
2014-12-11 11:10:00,605.48,606.05,604.67,604.67,2800.0,605.48,606.05,604.67,604.67,2800.0
2014-12-11 11:15:00,605.18,605.79,604.68,605.17,1900.0,605.18,605.79,604.68,605.17,1900.0
2014-12-11 11:20:00,605.53,605.65,604.73,604.74,2500.0,605.53,605.65,604.73,604.74,2500.0
2014-12-11 11:25:00,605.07,605.11,604.05,604.4,3100.0,605.07,605.11,604.05,604.4,3100.0
2014-12-11 11:30:00,603.8,604.85,603.22,604.85,4300.0,603.8,604.85,603.22,604.85,4300.0
2014-12-11 11:35:00,604.32,604.44,603.68,603.68,1200.0,604.32,604.44,603.68,603.68,1200.0
2014-12-11 11:40:00,604.27,604.27,602.02,603.17,4000.0,604.27,604.27,602.02,603.17,4000.0
2014-12-11 11:45:00,603.06,603.58,602.47,602.78,2000.0,603.06,603.58,602.47,602.78,2000.0
2014-12-11 11:50:00,602.48,603.13,602.47,603.11,1100.0,602.48,603.13,602.47,603.11,1100.0
2014-12-11 11:55:00,603.72,604.3,602.74,604.3,3200.0,603.72,604.3,602.74,604.3,3200.0
2014-12-11 12:00:00,603.35,603.46,603.35,603.46,500.0,603.35,603.46,603.35,603.46,500.0
2014-12-11 12:05:00,602.88,603.74,602.66,602.87,700.0,602.88,603.74,602.66,602.87,700.0
2014-12-11 12:10:00,602.84,602.84,602.66,602.8,600.0,602.84,602.84,602.66,602.8,600.0
2014-12-11 12:15:00,603.7,603.7,602.42,602.42,900.0,603.7,603.7,602.42,602.42,900.0
2014-12-11 12:20:00,602.37,602.53,602.02,602.53,1200.0,602.37,602.53,602.02,602.53,1200.0
2014-12-11 12:25:00,602.0,602.92,602.0,602.41,1200.0,602.0,602.92,602.0,602.41,1200.0
2014-12-11 12:30:00,602.03,602.82,601.75,601.75,1400.0,602.03,602.82,601.75,601.75,1400.0
2014-12-11 12:35:00,601.91,602.08,601.22,601.63,3100.0,601.91,602.08,601.22,601.63,3100.0
2014-12-11 12:40:00,601.28,601.8,601.27,601.34,1900.0,601.28,601.8,601.27,601.34,1900.0
2014-12-11 12:45:00,601.31,601.99,600.82,601.99,2600.0,601.31,601.99,600.82,601.99,2600.0
2014-12-11 12:50:00,601.85,602.55,601.85,602.3,3500.0,601.85,602.55,601.85,602.3,3500.0
2014-12-11 12:55:00,602.0,602.29,601.22,601.23,1200.0,602.0,602.29,601.22,601.23,1200.0
2014-12-11 13:00:00,601.63,602.86,601.62,602.86,2400.0,601.63,602.86,601.62,602.86,2400.0
2014-12-11 13:05:00,603.38,603.89,603.38,603.73,800.0,603.38,603.89,603.38,603.73,800.0
2014-12-11 13:10:00,603.73,604.02,602.95,602.95,1800.0,603.73,604.02,602.95,602.95,1800.0
2014-12-11 13:15:00,602.67,603.09,602.62,603.09,500.0,602.67,603.09,602.62,603.09,500.0
2014-12-11 13:20:00,603.26,603.27,602.63,602.64,700.0,603.26,603.27,602.63,602.64,700.0
2014-12-11 13:25:00,602.65,602.83,602.36,602.36,700.0,602.65,602.83,602.36,602.36,700.0
2014-12-11 13:30:00,602.56,602.56,601.95,602.42,1200.0,602.56,602.56,601.95,602.42,1200.0
2014-12-11 13:35:00,602.84,602.85,602.05,602.16,700.0,602.84,602.85,602.05,602.16,700.0
2014-12-11 13:40:00,601.95,602.96,601.95,602.53,1600.0,601.95,602.96,601.95,602.53,1600.0
2014-12-11 13:45:00,602.59,602.96,602.06,602.11,1100.0,602.59,602.96,602.06,602.11,1100.0
2014-12-11 13:50:00,602.06,603.86,602.06,602.98,1700.0,602.06,603.86,602.06,602.98,1700.0
2014-12-11 13:55:00,603.04,603.05,601.61,602.12,1800.0,603.04,603.05,601.61,602.12,1800.0
2014-12-11 14:00:00,602.48,602.95,601.64,602.52,2700.0,602.48,602.95,601.64,602.52,2700.0
2014-12-11 14:05:00,602.49,602.5,601.87,601.87,1200.0,602.49,602.5,601.87,601.87,1200.0
2014-12-11 14:10:00,601.71,602.15,601.63,602.15,1200.0,601.71,602.15,601.63,602.15,1200.0
2014-12-11 14:15:00,602.21,603.0,602.0,603.0,2700.0,602.21,603.0,602.0,603.0,2700.0
2014-12-11 14:20:00,602.87,603.15,602.21,603.01,1900.0,602.87,603.15,602.21,603.01,1900.0
2014-12-11 14:25:00,602.73,603.55,602.67,603.33,2000.0,602.73,603.55,602.67,603.33,2000.0
2014-12-11 14:30:00,602.85,603.02,602.0,602.34,2000.0,602.85,603.02,602.0,602.34,2000.0
2014-12-11 14:35:00,602.05,602.58,602.0,602.58,1900.0,602.05,602.58,602.0,602.58,1900.0
2014-12-11 14:40:00,602.32,603.45,602.31,603.07,2700.0,602.32,603.45,602.31,603.07,2700.0
2014-12-11 14:45:00,602.7,602.95,601.65,601.94,2600.0,602.7,602.95,601.65,601.94,2600.0
2014-12-11 14:50:00,601.93,603.1,601.93,603.1,2700.0,601.93,603.1,601.93,603.1,2700.0
2014-12-11 14:55:00,603.1,603.1,601.76,602.45,3800.0,603.1,603.1,601.76,602.45,3800.0
2014-12-11 15:00:00,602.35,603.1,602.06,602.55,1600.0,602.35,603.1,602.06,602.55,1600.0
2014-12-11 15:05:00,602.57,603.39,602.57,603.08,3200.0,602.57,603.39,602.57,603.08,3200.0
2014-12-11 15:10:00,602.48,603.22,602.23,602.97,1200.0,602.48,603.22,602.23,602.97,1200.0
2014-12-11 15:15:00,603.18,603.87,603.11,603.63,1600.0,603.18,603.87,603.11,603.63,1600.0
2014-12-11 15:20:00,603.9,603.9,603.14,603.68,2300.0,603.9,603.9,603.14,603.68,2300.0
2014-12-11 15:25:00,603.66,604.53,602.87,603.39,2300.0,603.66,604.53,602.87,603.39,2300.0
2014-12-11 15:30:00,603.66,604.32,602.75,603.81,5200.0,603.66,604.32,602.75,603.81,5200.0
2014-12-11 15:35:00,603.4,603.82,602.78,603.82,1900.0,603.4,603.82,602.78,603.82,1900.0
2014-12-11 15:40:00,603.79,604.62,603.72,604.5,5500.0,603.79,604.62,603.72,604.5,5500.0
2014-12-11 15:45:00,604.04,604.06,602.79,602.88,7600.0,604.04,604.06,602.79,602.88,7600.0
2014-12-11 15:50:00,602.92,603.12,601.27,601.49,6100.0,602.92,603.12,601.27,601.49,6100.0
2014-12-11 15:55:00,601.48,603.07,601.44,602.63,12700.0,601.48,603.07,601.44,602.63,12700.0
2014-12-12 09:30:00,598.56,605.61,597.91,598.15,2900.0,598.56,605.61,597.91,598.15,2900.0
2014-12-12 09:35:00,600.87,600.87,599.93,600.03,600.0,600.87,600.87,599.93,600.03,600.0
2014-12-12 09:40:00,600.87,601.98,599.89,601.98,2100.0,600.87,601.98,599.89,601.98,2100.0
2014-12-12 09:45:00,602.25,604.09,600.63,604.09,1200.0,602.25,604.09,600.63,604.09,1200.0
2014-12-12 09:50:00,603.62,605.63,603.62,605.46,2300.0,603.62,605.63,603.62,605.46,2300.0
2014-12-12 09:55:00,605.77,609.29,605.72,609.29,2500.0,605.77,609.29,605.72,609.29,2500.0
2014-12-12 10:00:00,609.27,609.27,606.37,606.89,2600.0,609.27,609.27,606.37,606.89,2600.0
2014-12-12 10:05:00,605.0,606.05,605.0,606.05,3800.0,605.0,606.05,605.0,606.05,3800.0
2014-12-12 10:10:00,606.09,606.44,604.67,605.0,2300.0,606.09,606.44,604.67,605.0,2300.0
2014-12-12 10:15:00,604.33,604.33,602.4,602.76,4100.0,604.33,604.33,602.4,602.76,4100.0
2014-12-12 10:20:00,602.75,603.0,602.0,603.0,4700.0,602.75,603.0,602.0,603.0,4700.0
2014-12-12 10:25:00,603.35,603.39,602.95,602.95,1400.0,603.35,603.39,602.95,602.95,1400.0
2014-12-12 10:30:00,603.12,603.57,603.11,603.16,1700.0,603.12,603.57,603.11,603.16,1700.0
2014-12-12 10:35:00,603.0,603.6,603.0,603.6,800.0,603.0,603.6,603.0,603.6,800.0
2014-12-12 10:40:00,603.43,604.23,603.43,604.23,200.0,603.43,604.23,603.43,604.23,200.0
2014-12-12 10:45:00,603.46,604.61,603.46,603.5,4200.0,603.46,604.61,603.46,603.5,4200.0
2014-12-12 10:50:00,602.8,602.99,602.55,602.74,1900.0,602.8,602.99,602.55,602.74,1900.0
2014-12-12 10:55:00,603.15,603.16,602.62,602.62,200.0,603.15,603.16,602.62,602.62,200.0
2014-12-12 11:00:00,602.6,603.64,602.6,603.23,1300.0,602.6,603.64,602.6,603.23,1300.0
2014-12-12 11:05:00,603.42,604.37,603.35,604.37,2700.0,603.42,604.37,603.35,604.37,2700.0
2014-12-12 11:10:00,604.5,604.5,603.75,604.36,3000.0,604.5,604.5,603.75,604.36,3000.0
2014-12-12 11:15:00,604.37,604.71,602.75,602.75,2200.0,604.37,604.71,602.75,602.75,2200.0
2014-12-12 11:20:00,603.29,603.72,603.22,603.72,900.0,603.29,603.72,603.22,603.72,900.0
2014-12-12 11:25:00,603.56,603.84,602.7,602.7,800.0,603.56,603.84,602.7,602.7,800.0
2014-12-12 11:30:00,603.26,603.43,603.09,603.1,800.0,603.26,603.43,603.09,603.1,800.0
2014-12-12 11:35:00,603.95,604.21,603.38,603.58,1000.0,603.95,604.21,603.38,603.58,1000.0
2014-12-12 11:40:00,604.13,604.14,603.04,603.19,2100.0,604.13,604.14,603.04,603.19,2100.0
2014-12-12 11:45:00,603.44,603.92,603.0,603.06,1000.0,603.44,603.92,603.0,603.06,1000.0
2014-12-12 11:50:00,603.77,604.47,603.77,604.47,900.0,603.77,604.47,603.77,604.47,900.0
2014-12-12 11:55:00,604.23,605.3,604.19,604.44,2400.0,604.23,605.3,604.19,604.44,2400.0
2014-12-12 12:00:00,604.28,605.21,604.16,605.18,1100.0,604.28,605.21,604.16,605.18,1100.0
2014-12-12 12:05:00,605.0,605.62,604.52,604.53,2900.0,605.0,605.62,604.52,604.53,2900.0
2014-12-12 12:10:00,604.48,605.02,604.07,604.29,1500.0,604.48,605.02,604.07,604.29,1500.0
2014-12-12 12:15:00,604.29,604.57,604.02,604.14,1000.0,604.29,604.57,604.02,604.14,1000.0
2014-12-12 12:20:00,604.15,604.68,603.98,603.98,1100.0,604.15,604.68,603.98,603.98,1100.0
2014-12-12 12:25:00,603.98,604.99,603.77,604.51,1900.0,603.98,604.99,603.77,604.51,1900.0
2014-12-12 12:30:00,605.37,605.4,604.72,604.72,2200.0,605.37,605.4,604.72,604.72,2200.0
2014-12-12 12:35:00,604.66,605.34,604.66,605.34,800.0,604.66,605.34,604.66,605.34,800.0
2014-12-12 12:40:00,605.41,605.41,604.31,604.9,4600.0,605.41,605.41,604.31,604.9,4600.0
2014-12-12 12:45:00,604.23,604.99,604.23,604.93,900.0,604.23,604.99,604.23,604.93,900.0
2014-12-12 12:50:00,604.66,605.26,604.66,604.67,1900.0,604.66,605.26,604.66,604.67,1900.0
2014-12-12 12:55:00,605.18,605.18,605.0,605.0,300.0,605.18,605.18,605.0,605.0,300.0
2014-12-12 13:00:00,605.14,605.44,604.79,604.79,4300.0,605.14,605.44,604.79,604.79,4300.0
2014-12-12 13:05:00,605.0,605.31,604.87,605.31,1700.0,605.0,605.31,604.87,605.31,1700.0
2014-12-12 13:10:00,605.26,605.6,605.26,605.55,400.0,605.26,605.6,605.26,605.55,400.0
2014-12-12 13:15:00,606.3,606.43,605.95,606.09,1600.0,606.3,606.43,605.95,606.09,1600.0
2014-12-12 13:20:00,606.17,606.46,606.08,606.29,3000.0,606.17,606.46,606.08,606.29,3000.0
2014-12-12 13:25:00,606.21,606.36,605.87,606.09,2000.0,606.21,606.36,605.87,606.09,2000.0
2014-12-12 13:30:00,606.08,606.43,605.95,606.43,4000.0,606.08,606.43,605.95,606.43,4000.0
2014-12-12 13:35:00,606.11,606.5,606.03,606.5,800.0,606.11,606.5,606.03,606.5,800.0
2014-12-12 13:40:00,606.29,606.8,606.28,606.29,400.0,606.29,606.8,606.28,606.29,400.0
2014-12-12 13:45:00,606.43,606.64,605.8,606.54,1500.0,606.43,606.64,605.8,606.54,1500.0
2014-12-12 13:50:00,606.26,607.2,606.26,606.96,5200.0,606.26,607.2,606.26,606.96,5200.0
2014-12-12 13:55:00,607.08,607.56,606.75,606.97,3100.0,607.08,607.56,606.75,606.97,3100.0
2014-12-12 14:00:00,607.53,607.53,606.97,607.4,2000.0,607.53,607.53,606.97,607.4,2000.0
2014-12-12 14:05:00,607.22,607.51,607.21,607.23,3300.0,607.22,607.51,607.21,607.23,3300.0
2014-12-12 14:10:00,607.41,607.57,607.31,607.49,2100.0,607.41,607.57,607.31,607.49,2100.0
2014-12-12 14:15:00,607.49,607.89,607.46,607.89,1000.0,607.49,607.89,607.46,607.89,1000.0
2014-12-12 14:20:00,608.24,608.24,607.9,608.08,1400.0,608.24,608.24,607.9,608.08,1400.0
2014-12-12 14:25:00,608.24,608.24,607.53,607.61,1700.0,608.24,608.24,607.53,607.61,1700.0
2014-12-12 14:30:00,607.45,607.82,607.45,607.82,1300.0,607.45,607.82,607.45,607.82,1300.0
2014-12-12 14:35:00,607.9,607.91,607.41,607.41,1700.0,607.9,607.91,607.41,607.41,1700.0
2014-12-12 14:40:00,607.36,607.73,607.16,607.31,1600.0,607.36,607.73,607.16,607.31,1600.0
2014-12-12 14:45:00,607.26,607.59,607.03,607.31,2200.0,607.26,607.59,607.03,607.31,2200.0
2014-12-12 14:50:00,607.76,607.97,607.5,607.97,700.0,607.76,607.97,607.5,607.97,700.0
2014-12-12 14:55:00,608.0,608.38,607.79,608.38,1200.0,608.0,608.38,607.79,608.38,1200.0
2014-12-12 15:00:00,608.38,608.76,608.38,608.46,400.0,608.38,608.76,608.38,608.46,400.0
2014-12-12 15:05:00,608.48,609.39,608.48,609.37,1300.0,608.48,609.39,608.48,609.37,1300.0
2014-12-12 15:10:00,609.18,609.38,609.0,609.0,4500.0,609.18,609.38,609.0,609.0,4500.0
2014-12-12 15:15:00,609.27,609.27,608.74,608.74,1700.0,609.27,609.27,608.74,608.74,1700.0
2014-12-12 15:20:00,609.2,609.22,608.97,609.22,800.0,609.2,609.22,608.97,609.22,800.0
2014-12-12 15:25:00,609.26,609.26,608.57,609.22,2300.0,609.26,609.26,608.57,609.22,2300.0
2014-12-12 15:30:00,608.72,608.72,607.9,608.02,3100.0,608.72,608.72,607.9,608.02,3100.0
2014-12-12 15:35:00,608.05,608.05,606.72,606.72,2800.0,608.05,608.05,606.72,606.72,2800.0
2014-12-12 15:40:00,606.65,606.91,606.19,606.81,3100.0,606.65,606.91,606.19,606.81,3100.0
2014-12-12 15:45:00,606.46,607.17,606.17,606.86,15600.0,606.46,607.17,606.17,606.86,15600.0
2014-12-12 15:50:00,606.21,606.68,606.12,606.44,6900.0,606.21,606.68,606.12,606.44,6900.0
2014-12-12 15:55:00,606.47,606.92,604.85,604.96,19200.0,606.47,606.92,604.85,604.96,19200.0
2014-12-15 09:30:00,609.09,609.54,606.54,607.12,3300.0,609.09,609.54,606.54,607.12,3300.0
2014-12-15 09:35:00,608.61,608.96,606.43,608.96,1400.0,608.61,608.96,606.43,608.96,1400.0
2014-12-15 09:40:00,609.81,611.28,609.22,611.28,1200.0,609.81,611.28,609.22,611.28,1200.0
2014-12-15 09:45:00,610.08,610.19,609.27,609.99,1500.0,610.08,610.19,609.27,609.99,1500.0
2014-12-15 09:50:00,610.13,611.63,610.0,611.34,1900.0,610.13,611.63,610.0,611.34,1900.0
2014-12-15 09:55:00,612.12,612.75,612.0,612.29,3200.0,612.12,612.75,612.0,612.29,3200.0
2014-12-15 10:00:00,612.83,612.83,610.99,611.24,3600.0,612.83,612.83,610.99,611.24,3600.0
2014-12-15 10:05:00,611.08,611.08,611.08,611.08,100.0,611.08,611.08,611.08,611.08,100.0
2014-12-15 10:10:00,610.13,610.41,608.57,608.85,3500.0,610.13,610.41,608.57,608.85,3500.0
2014-12-15 10:15:00,608.99,609.98,608.8,608.91,3000.0,608.99,609.98,608.8,608.91,3000.0
2014-12-15 10:20:00,608.87,608.87,607.36,607.86,3900.0,608.87,608.87,607.36,607.86,3900.0
2014-12-15 10:25:00,607.7,608.31,607.35,608.28,1500.0,607.7,608.31,607.35,608.28,1500.0
2014-12-15 10:30:00,608.52,608.99,608.27,608.46,3600.0,608.52,608.99,608.27,608.46,3600.0
2014-12-15 10:35:00,608.03,608.93,607.96,608.93,4000.0,608.03,608.93,607.96,608.93,4000.0
2014-12-15 10:40:00,608.83,608.87,608.08,608.19,4700.0,608.83,608.87,608.08,608.19,4700.0
2014-12-15 10:45:00,607.85,609.35,607.85,609.09,2300.0,607.85,609.35,607.85,609.09,2300.0
2014-12-15 10:50:00,609.25,610.43,609.24,610.43,700.0,609.25,610.43,609.24,610.43,700.0
2014-12-15 10:55:00,610.32,611.48,610.32,611.48,1100.0,610.32,611.48,610.32,611.48,1100.0
2014-12-15 11:00:00,610.52,610.88,609.23,609.54,3300.0,610.52,610.88,609.23,609.54,3300.0
2014-12-15 11:05:00,609.44,609.82,608.5,609.82,3800.0,609.44,609.82,608.5,609.82,3800.0
2014-12-15 11:10:00,609.46,609.53,608.14,608.22,4000.0,609.46,609.53,608.14,608.22,4000.0
2014-12-15 11:15:00,608.18,608.18,607.02,607.13,1800.0,608.18,608.18,607.02,607.13,1800.0
2014-12-15 11:20:00,607.19,607.63,605.96,605.96,3900.0,607.19,607.63,605.96,605.96,3900.0
2014-12-15 11:25:00,606.42,606.42,605.27,605.49,1200.0,606.42,606.42,605.27,605.49,1200.0
2014-12-15 11:30:00,605.59,606.63,605.59,606.63,1800.0,605.59,606.63,605.59,606.63,1800.0
2014-12-15 11:35:00,606.07,606.75,605.78,606.14,3100.0,606.07,606.75,605.78,606.14,3100.0
2014-12-15 11:40:00,606.28,606.28,605.12,606.15,2200.0,606.28,606.28,605.12,606.15,2200.0
2014-12-15 11:45:00,605.92,606.26,605.59,605.59,300.0,605.92,606.26,605.59,605.59,300.0
2014-12-15 11:50:00,605.64,605.97,605.52,605.52,2500.0,605.64,605.97,605.52,605.52,2500.0
2014-12-15 11:55:00,604.48,604.9,604.48,604.58,600.0,604.48,604.9,604.48,604.58,600.0
2014-12-15 12:00:00,604.19,604.97,604.19,604.64,1000.0,604.19,604.97,604.19,604.64,1000.0
2014-12-15 12:05:00,605.57,606.22,605.57,606.22,1400.0,605.57,606.22,605.57,606.22,1400.0
2014-12-15 12:10:00,605.77,605.9,605.5,605.89,2900.0,605.77,605.9,605.5,605.89,2900.0
2014-12-15 12:15:00,605.92,605.97,605.28,605.97,2200.0,605.92,605.97,605.28,605.97,2200.0
2014-12-15 12:20:00,606.29,606.74,606.29,606.69,1100.0,606.29,606.74,606.29,606.69,1100.0
2014-12-15 12:25:00,607.81,607.81,607.81,607.81,100.0,607.81,607.81,607.81,607.81,100.0
2014-12-15 12:30:00,607.09,607.17,606.46,606.46,4900.0,607.09,607.17,606.46,606.46,4900.0
2014-12-15 12:35:00,606.92,609.36,606.91,609.36,16900.0,606.92,609.36,606.91,609.36,16900.0
2014-12-15 12:40:00,609.29,609.79,607.95,608.05,6400.0,609.29,609.79,607.95,608.05,6400.0
2014-12-15 12:45:00,608.05,608.51,607.82,607.83,13200.0,608.05,608.51,607.82,607.83,13200.0
2014-12-15 12:50:00,608.13,609.52,608.09,609.52,900.0,608.13,609.52,608.09,609.52,900.0
2014-12-15 12:55:00,609.35,609.58,609.05,609.05,4100.0,609.35,609.58,609.05,609.05,4100.0
2014-12-15 13:00:00,608.81,609.42,608.81,609.11,800.0,608.81,609.42,608.81,609.11,800.0
2014-12-15 13:05:00,608.66,609.0,607.53,608.0,9600.0,608.66,609.0,607.53,608.0,9600.0
2014-12-15 13:10:00,607.97,608.45,607.11,607.11,6700.0,607.97,608.45,607.11,607.11,6700.0
2014-12-15 13:15:00,607.15,607.28,607.15,607.23,500.0,607.15,607.28,607.15,607.23,500.0
2014-12-15 13:20:00,607.5,608.27,607.49,607.9,800.0,607.5,608.27,607.49,607.9,800.0
2014-12-15 13:25:00,607.47,607.49,607.03,607.07,500.0,607.47,607.49,607.03,607.07,500.0
2014-12-15 13:30:00,606.98,607.46,606.98,607.46,1000.0,606.98,607.46,606.98,607.46,1000.0
2014-12-15 13:35:00,608.26,608.26,607.53,607.53,200.0,608.26,608.26,607.53,607.53,200.0
2014-12-15 13:40:00,607.68,607.73,607.12,607.12,300.0,607.68,607.73,607.12,607.12,300.0
2014-12-15 13:45:00,607.07,607.12,606.61,606.88,1000.0,607.07,607.12,606.61,606.88,1000.0
2014-12-15 13:50:00,607.11,607.59,607.11,607.57,1100.0,607.11,607.59,607.11,607.57,1100.0
2014-12-15 13:55:00,607.62,608.03,607.13,607.13,2900.0,607.62,608.03,607.13,607.13,2900.0
2014-12-15 14:00:00,607.59,607.59,607.07,607.07,400.0,607.59,607.59,607.07,607.07,400.0
2014-12-15 14:05:00,607.22,607.27,606.89,607.08,3900.0,607.22,607.27,606.89,607.08,3900.0
2014-12-15 14:10:00,607.25,607.25,606.5,606.69,1300.0,607.25,607.25,606.5,606.69,1300.0
2014-12-15 14:15:00,606.36,606.36,605.85,606.13,1000.0,606.36,606.36,605.85,606.13,1000.0
2014-12-15 14:20:00,606.28,607.7,606.12,607.35,2800.0,606.28,607.7,606.12,607.35,2800.0
2014-12-15 14:25:00,607.62,608.15,607.46,607.46,3200.0,607.62,608.15,607.46,607.46,3200.0
2014-12-15 14:30:00,607.16,607.38,606.75,607.23,1300.0,607.16,607.38,606.75,607.23,1300.0
2014-12-15 14:35:00,607.55,608.1,607.24,607.46,2200.0,607.55,608.1,607.24,607.46,2200.0
2014-12-15 14:40:00,607.07,607.12,606.1,606.1,1100.0,607.07,607.12,606.1,606.1,1100.0
2014-12-15 14:45:00,605.75,606.37,605.46,605.7,1000.0,605.75,606.37,605.46,605.7,1000.0
2014-12-15 14:50:00,605.84,605.84,605.74,605.75,200.0,605.84,605.84,605.74,605.75,200.0
2014-12-15 14:55:00,606.07,606.56,605.52,605.81,1100.0,606.07,606.56,605.52,605.81,1100.0
2014-12-15 15:00:00,605.43,606.0,605.05,605.37,2900.0,605.43,606.0,605.05,605.37,2900.0
2014-12-15 15:05:00,605.5,606.23,605.5,606.23,1400.0,605.5,606.23,605.5,606.23,1400.0
2014-12-15 15:10:00,606.03,606.89,606.03,606.33,2200.0,606.03,606.89,606.03,606.33,2200.0
2014-12-15 15:15:00,606.47,606.47,606.23,606.23,200.0,606.47,606.47,606.23,606.23,200.0
2014-12-15 15:20:00,605.52,606.6,605.51,606.6,1200.0,605.52,606.6,605.51,606.6,1200.0
2014-12-15 15:25:00,606.72,607.37,606.22,606.22,2300.0,606.72,607.37,606.22,606.22,2300.0
2014-12-15 15:30:00,606.08,606.41,605.46,605.78,2300.0,606.08,606.41,605.46,605.78,2300.0
2014-12-15 15:35:00,605.96,607.71,605.96,607.03,1800.0,605.96,607.71,605.96,607.03,1800.0
2014-12-15 15:40:00,607.11,607.45,606.58,606.58,1500.0,607.11,607.45,606.58,606.58,1500.0
2014-12-15 15:45:00,606.09,606.6,605.94,606.59,2200.0,606.09,606.6,605.94,606.59,2200.0
2014-12-15 15:50:00,606.34,606.77,606.26,606.48,3700.0,606.34,606.77,606.26,606.48,3700.0
2014-12-15 15:55:00,606.48,607.11,605.37,605.49,9200.0,606.48,607.11,605.37,605.49,9200.0
2014-12-16 09:30:00,603.88,607.61,602.07,607.31,11000.0,603.88,607.61,602.07,607.31,11000.0
2014-12-16 09:35:00,604.91,609.49,604.91,608.72,2800.0,604.91,609.49,604.91,608.72,2800.0
2014-12-16 09:40:00,609.12,609.12,606.21,607.99,2300.0,609.12,609.12,606.21,607.99,2300.0
2014-12-16 09:45:00,609.0,609.08,607.58,607.58,1200.0,609.0,609.08,607.58,607.58,1200.0
2014-12-16 09:50:00,609.07,609.07,607.51,608.05,2600.0,609.07,609.07,607.51,608.05,2600.0
2014-12-16 09:55:00,607.56,608.22,606.12,606.79,5900.0,607.56,608.22,606.12,606.79,5900.0
2014-12-16 10:00:00,607.36,607.36,605.85,606.02,300.0,607.36,607.36,605.85,606.02,300.0
2014-12-16 10:05:00,606.95,606.95,605.21,605.21,400.0,606.95,606.95,605.21,605.21,400.0
2014-12-16 10:10:00,605.11,605.11,604.64,604.65,200.0,605.11,605.11,604.64,604.65,200.0
2014-12-16 10:15:00,605.6,607.95,605.38,607.95,4900.0,605.6,607.95,605.38,607.95,4900.0
2014-12-16 10:20:00,607.25,608.22,607.25,607.93,2800.0,607.25,608.22,607.25,607.93,2800.0
2014-12-16 10:25:00,606.63,606.64,606.11,606.11,200.0,606.63,606.64,606.11,606.11,200.0
2014-12-16 10:30:00,606.8,606.84,605.33,605.35,1300.0,606.8,606.84,605.33,605.35,1300.0
2014-12-16 10:35:00,605.47,605.47,604.66,604.7,400.0,605.47,605.47,604.66,604.7,400.0
2014-12-16 10:40:00,604.82,605.24,604.42,604.92,1000.0,604.82,605.24,604.42,604.92,1000.0
2014-12-16 10:45:00,604.82,606.43,604.82,606.29,4000.0,604.82,606.43,604.82,606.29,4000.0
2014-12-16 10:50:00,605.89,606.49,605.4,606.49,3100.0,605.89,606.49,605.4,606.49,3100.0
2014-12-16 10:55:00,606.9,606.9,606.45,606.88,700.0,606.9,606.9,606.45,606.88,700.0
2014-12-16 11:00:00,606.36,606.91,606.25,606.64,2800.0,606.36,606.91,606.25,606.64,2800.0
2014-12-16 11:05:00,606.48,606.56,605.41,606.47,1600.0,606.48,606.56,605.41,606.47,1600.0
2014-12-16 11:10:00,606.22,606.72,606.22,606.72,1000.0,606.22,606.72,606.22,606.72,1000.0
2014-12-16 11:15:00,606.73,607.4,606.45,607.24,2600.0,606.73,607.4,606.45,607.24,2600.0
2014-12-16 11:20:00,607.84,608.26,607.31,607.84,1200.0,607.84,608.26,607.31,607.84,1200.0
2014-12-16 11:25:00,608.7,609.45,608.48,609.31,1500.0,608.7,609.45,608.48,609.31,1500.0
2014-12-16 11:30:00,609.37,609.84,608.75,609.34,2900.0,609.37,609.84,608.75,609.34,2900.0
2014-12-16 11:35:00,609.79,610.11,608.91,609.73,1700.0,609.79,610.11,608.91,609.73,1700.0
2014-12-16 11:40:00,609.73,609.73,609.73,609.73,0.0,609.73,609.73,609.73,609.73,0.0
2014-12-16 11:45:00,608.98,609.7,608.98,609.7,1100.0,608.98,609.7,608.98,609.7,1100.0
2014-12-16 11:50:00,610.35,610.35,609.27,609.27,200.0,610.35,610.35,609.27,609.27,200.0
2014-12-16 11:55:00,609.72,610.03,609.17,610.03,500.0,609.72,610.03,609.17,610.03,500.0
2014-12-16 12:00:00,609.61,610.03,609.13,610.03,400.0,609.61,610.03,609.13,610.03,400.0
2014-12-16 12:05:00,609.16,609.42,609.11,609.17,1700.0,609.16,609.42,609.11,609.17,1700.0
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 12:15:00,608.0,608.0,608.0,608.0,0.0,608.0,608.0,608.0,608.0,0.0
2014-12-16 12:20:00,607.98,607.98,607.98,607.98,100.0,607.98,607.98,607.98,607.98,100.0
2014-12-16 12:25:00,608.34,608.41,607.06,607.43,3300.0,608.34,608.41,607.06,607.43,3300.0
2014-12-16 12:30:00,607.38,607.97,606.98,607.68,2700.0,607.38,607.97,606.98,607.68,2700.0
2014-12-16 12:35:00,607.74,608.1,607.46,608.1,900.0,607.74,608.1,607.46,608.1,900.0
2014-12-16 12:40:00,607.47,607.47,605.91,605.95,5400.0,607.47,607.47,605.91,605.95,5400.0
2014-12-16 12:45:00,605.68,605.85,604.91,605.27,3200.0,605.68,605.85,604.91,605.27,3200.0
2014-12-16 12:50:00,605.53,605.63,605.13,605.13,900.0,605.53,605.63,605.13,605.13,900.0
2014-12-16 12:55:00,604.75,604.75,604.75,604.75,300.0,604.75,604.75,604.75,604.75,300.0
2014-12-16 13:00:00,605.03,605.55,604.72,604.86,2000.0,605.03,605.55,604.72,604.86,2000.0
2014-12-16 13:05:00,604.52,604.96,604.52,604.62,500.0,604.52,604.96,604.52,604.62,500.0
2014-12-16 13:10:00,604.21,604.72,603.91,604.37,2300.0,604.21,604.72,603.91,604.37,2300.0
2014-12-16 13:15:00,604.52,604.64,603.6,603.62,1800.0,604.52,604.64,603.6,603.62,1800.0
2014-12-16 13:20:00,602.82,603.55,602.81,603.43,1200.0,602.82,603.55,602.81,603.43,1200.0
2014-12-16 13:25:00,603.1,603.51,603.09,603.44,300.0,603.1,603.51,603.09,603.44,300.0
2014-12-16 13:30:00,603.19,603.45,602.2,602.64,1900.0,603.19,603.45,602.2,602.64,1900.0
2014-12-16 13:35:00,603.62,604.06,603.44,603.63,1200.0,603.62,604.06,603.44,603.63,1200.0
2014-12-16 13:40:00,604.13,604.13,603.5,604.04,700.0,604.13,604.13,603.5,604.04,700.0
2014-12-16 13:45:00,603.85,603.85,602.74,602.74,500.0,603.85,603.85,602.74,602.74,500.0
2014-12-16 13:50:00,603.29,604.22,603.02,603.59,4400.0,603.29,604.22,603.02,603.59,4400.0
2014-12-16 13:55:00,603.49,603.78,602.62,603.26,1200.0,603.49,603.78,602.62,603.26,1200.0
2014-12-16 14:00:00,602.39,603.29,602.18,602.55,1700.0,602.39,603.29,602.18,602.55,1700.0
2014-12-16 14:05:00,603.07,603.11,603.07,603.09,600.0,603.07,603.11,603.07,603.09,600.0
2014-12-16 14:10:00,603.09,603.09,603.09,603.09,0.0,603.09,603.09,603.09,603.09,0.0
2014-12-16 14:15:00,603.13,603.13,602.23,602.44,1100.0,603.13,603.13,602.23,602.44,1100.0
2014-12-16 14:20:00,602.44,602.44,601.97,602.43,1200.0,602.44,602.44,601.97,602.43,1200.0
2014-12-16 14:25:00,601.97,602.2,601.97,602.09,1100.0,601.97,602.2,601.97,602.09,1100.0
2014-12-16 14:30:00,602.38,602.63,602.24,602.4,2000.0,602.38,602.63,602.24,602.4,2000.0
2014-12-16 14:35:00,602.24,602.72,602.1,602.72,500.0,602.24,602.72,602.1,602.72,500.0
2014-12-16 14:40:00,602.35,602.76,601.71,602.64,3700.0,602.35,602.76,601.71,602.64,3700.0
2014-12-16 14:45:00,602.15,602.69,602.04,602.13,2200.0,602.15,602.69,602.04,602.13,2200.0
2014-12-16 14:50:00,601.97,601.97,600.11,601.5,6800.0,601.97,601.97,600.11,601.5,6800.0
2014-12-16 14:55:00,601.5,602.08,601.22,601.75,2800.0,601.5,602.08,601.22,601.75,2800.0
2014-12-16 15:00:00,602.01,603.65,601.66,603.65,2600.0,602.01,603.65,601.66,603.65,2600.0
2014-12-16 15:05:00,603.58,603.6,602.81,602.82,2000.0,603.58,603.6,602.81,602.82,2000.0
2014-12-16 15:10:00,603.24,603.59,602.66,603.19,800.0,603.24,603.59,602.66,603.19,800.0
2014-12-16 15:15:00,603.19,603.32,603.02,603.32,1800.0,603.19,603.32,603.02,603.32,1800.0
2014-12-16 15:20:00,603.02,603.4,602.86,602.86,1900.0,603.02,603.4,602.86,602.86,1900.0
2014-12-16 15:25:00,602.28,602.38,601.93,602.38,1700.0,602.28,602.38,601.93,602.38,1700.0
2014-12-16 15:30:00,601.9,602.11,601.65,601.74,1900.0,601.9,602.11,601.65,601.74,1900.0
2014-12-16 15:35:00,601.73,602.12,601.58,601.59,2100.0,601.73,602.12,601.58,601.59,2100.0
2014-12-16 15:40:00,601.28,601.28,600.09,600.09,1200.0,601.28,601.28,600.09,600.09,1200.0
2014-12-16 15:45:00,600.64,600.97,600.19,600.9,5500.0,600.64,600.97,600.19,600.9,5500.0
2014-12-16 15:50:00,600.55,600.55,599.04,599.1,2900.0,600.55,600.55,599.04,599.1,2900.0
2014-12-16 15:55:00,599.15,599.55,598.02,598.42,21400.0,599.15,599.55,598.02,598.42,21400.0
2014-12-17 09:30:00,600.0,602.88,597.64,598.87,5300.0,600.0,602.88,597.64,598.87,5300.0
2014-12-17 09:35:00,600.41,600.62,600.41,600.61,500.0,600.41,600.62,600.41,600.61,500.0
2014-12-17 09:40:00,600.63,601.91,599.75,601.9,1200.0,600.63,601.91,599.75,601.9,1200.0
2014-12-17 09:45:00,601.99,601.99,599.3,599.3,2300.0,601.99,601.99,599.3,599.3,2300.0
2014-12-17 09:50:00,600.36,600.43,599.33,600.22,2400.0,600.36,600.43,599.33,600.22,2400.0
2014-12-17 09:55:00,600.48,600.99,599.84,600.61,3900.0,600.48,600.99,599.84,600.61,3900.0
2014-12-17 10:00:00,600.87,601.17,600.17,600.6,2300.0,600.87,601.17,600.17,600.6,2300.0
2014-12-17 10:05:00,599.77,600.51,599.77,599.82,900.0,599.77,600.51,599.77,599.82,900.0
2014-12-17 10:10:00,599.19,599.95,599.0,599.95,1100.0,599.19,599.95,599.0,599.95,1100.0
2014-12-17 10:15:00,599.62,599.62,598.56,598.76,800.0,599.62,599.62,598.56,598.76,800.0
2014-12-17 10:20:00,599.35,599.35,597.15,597.15,1000.0,599.35,599.35,597.15,597.15,1000.0
2014-12-17 10:25:00,597.87,598.51,596.97,597.44,1200.0,597.87,598.51,596.97,597.44,1200.0
2014-12-17 10:30:00,597.13,597.93,595.99,596.93,2500.0,597.13,597.93,595.99,596.93,2500.0
2014-12-17 10:35:00,596.89,597.6,596.52,596.68,2500.0,596.89,597.6,596.52,596.68,2500.0
2014-12-17 10:40:00,596.96,598.1,596.58,596.58,3400.0,596.96,598.1,596.58,596.58,3400.0
2014-12-17 10:45:00,596.63,596.95,595.57,596.16,2100.0,596.63,596.95,595.57,596.16,2100.0
2014-12-17 10:50:00,596.07,596.07,594.94,595.29,1300.0,596.07,596.07,594.94,595.29,1300.0
2014-12-17 10:55:00,595.54,595.58,594.91,595.41,2300.0,595.54,595.58,594.91,595.41,2300.0
2014-12-17 11:00:00,595.41,595.41,595.41,595.41,0.0,595.41,595.41,595.41,595.41,0.0
2014-12-17 11:05:00,595.37,596.21,595.34,596.11,1300.0,595.37,596.21,595.34,596.11,1300.0
2014-12-17 11:10:00,596.13,596.31,595.74,595.74,1300.0,596.13,596.31,595.74,595.74,1300.0
2014-12-17 11:15:00,595.8,596.72,595.8,596.26,600.0,595.8,596.72,595.8,596.26,600.0
2014-12-17 11:20:00,597.14,597.71,597.14,597.71,200.0,597.14,597.71,597.14,597.71,200.0
2014-12-17 11:25:00,597.86,598.15,597.86,598.14,500.0,597.86,598.15,597.86,598.14,500.0
2014-12-17 11:30:00,597.35,597.57,597.35,597.57,300.0,597.35,597.57,597.35,597.57,300.0
2014-12-17 11:35:00,597.53,598.69,597.49,598.54,1700.0,597.53,598.69,597.49,598.54,1700.0
2014-12-17 11:40:00,598.68,599.28,598.68,599.28,400.0,598.68,599.28,598.68,599.28,400.0
2014-12-17 11:45:00,599.0,599.02,598.28,598.98,1500.0,599.0,599.02,598.28,598.98,1500.0
2014-12-17 11:50:00,598.98,599.62,598.98,599.62,400.0,598.98,599.62,598.98,599.62,400.0
2014-12-17 11:55:00,599.6,599.6,598.75,599.14,700.0,599.6,599.6,598.75,599.14,700.0
2014-12-17 12:00:00,599.56,599.56,598.76,599.22,400.0,599.56,599.56,598.76,599.22,400.0
2014-12-17 12:05:00,598.87,599.22,598.87,599.22,700.0,598.87,599.22,598.87,599.22,700.0
2014-12-17 12:10:00,599.29,599.44,598.61,598.61,2200.0,599.29,599.44,598.61,598.61,2200.0
2014-12-17 12:15:00,598.45,598.45,598.06,598.07,200.0,598.45,598.45,598.06,598.07,200.0
2014-12-17 12:20:00,598.06,598.06,598.06,598.06,500.0,598.06,598.06,598.06,598.06,500.0
2014-12-17 12:25:00,597.51,597.89,597.51,597.83,500.0,597.51,597.89,597.51,597.83,500.0
2014-12-17 12:30:00,597.82,598.65,597.49,597.77,2100.0,597.82,598.65,597.49,597.77,2100.0
2014-12-17 12:35:00,598.21,598.21,597.74,597.76,300.0,598.21,598.21,597.74,597.76,300.0
2014-12-17 12:40:00,597.86,597.86,597.34,597.38,900.0,597.86,597.86,597.34,597.38,900.0
2014-12-17 12:45:00,597.66,597.9,597.58,597.9,900.0,597.66,597.9,597.58,597.9,900.0
2014-12-17 12:50:00,598.05,598.35,597.92,598.35,1100.0,598.05,598.35,597.92,598.35,1100.0
2014-12-17 12:55:00,599.19,599.23,598.65,598.88,1200.0,599.19,599.23,598.65,598.88,1200.0
2014-12-17 13:00:00,599.24,599.37,598.61,598.89,1300.0,599.24,599.37,598.61,598.89,1300.0
2014-12-17 13:05:00,598.91,599.75,598.91,599.42,700.0,598.91,599.75,598.91,599.42,700.0
2014-12-17 13:10:00,599.77,599.77,599.31,599.54,1000.0,599.77,599.77,599.31,599.54,1000.0
2014-12-17 13:15:00,599.89,599.89,599.28,599.85,2100.0,599.89,599.89,599.28,599.85,2100.0
2014-12-17 13:20:00,599.91,599.91,599.14,599.21,1000.0,599.91,599.91,599.14,599.21,1000.0
2014-12-17 13:25:00,599.0,599.28,598.88,599.28,400.0,599.0,599.28,598.88,599.28,400.0
2014-12-17 13:30:00,599.0,599.34,598.9,599.32,1500.0,599.0,599.34,598.9,599.32,1500.0
2014-12-17 13:35:00,599.18,599.18,598.51,598.89,2000.0,599.18,599.18,598.51,598.89,2000.0
2014-12-17 13:40:00,599.16,599.23,599.02,599.12,2100.0,599.16,599.23,599.02,599.12,2100.0
2014-12-17 13:45:00,598.7,599.28,598.7,599.28,300.0,598.7,599.28,598.7,599.28,300.0
2014-12-17 13:50:00,599.15,599.4,598.87,598.87,2300.0,599.15,599.4,598.87,598.87,2300.0
2014-12-17 13:55:00,599.01,600.8,599.01,600.8,1500.0,599.01,600.8,599.01,600.8,1500.0
2014-12-17 14:00:00,600.78,603.9,599.87,601.47,5400.0,600.78,603.9,599.87,601.47,5400.0
2014-12-17 14:05:00,602.39,602.72,601.23,601.95,2400.0,602.39,602.72,601.23,601.95,2400.0
2014-12-17 14:10:00,601.88,603.28,601.29,603.15,5000.0,601.88,603.28,601.29,603.15,5000.0
2014-12-17 14:15:00,603.19,603.89,602.74,602.74,1900.0,603.19,603.89,602.74,602.74,1900.0
2014-12-17 14:20:00,602.3,603.2,602.22,603.2,2200.0,602.3,603.2,602.22,603.2,2200.0
2014-12-17 14:25:00,603.25,603.85,602.74,602.74,1900.0,603.25,603.85,602.74,602.74,1900.0
2014-12-17 14:30:00,602.77,603.34,601.99,603.34,2000.0,602.77,603.34,601.99,603.34,2000.0
2014-12-17 14:35:00,603.55,603.55,603.42,603.5,600.0,603.55,603.55,603.42,603.5,600.0
2014-12-17 14:40:00,603.37,603.4,602.36,602.43,900.0,603.37,603.4,602.36,602.43,900.0
2014-12-17 14:45:00,603.16,603.38,602.43,602.44,2500.0,603.16,603.38,602.43,602.44,2500.0
2014-12-17 14:50:00,602.0,603.65,601.66,603.65,2300.0,602.0,603.65,601.66,603.65,2300.0
2014-12-17 14:55:00,603.48,603.8,602.43,602.43,1200.0,603.48,603.8,602.43,602.43,1200.0
2014-12-17 15:00:00,602.97,602.97,601.2,601.69,1900.0,602.97,602.97,601.2,601.69,1900.0
2014-12-17 15:05:00,601.48,601.87,600.79,601.08,1600.0,601.48,601.87,600.79,601.08,1600.0
2014-12-17 15:10:00,601.32,601.94,600.34,601.67,1800.0,601.32,601.94,600.34,601.67,1800.0
2014-12-17 15:15:00,601.71,601.73,600.65,601.73,1700.0,601.71,601.73,600.65,601.73,1700.0
2014-12-17 15:20:00,601.73,601.99,601.1,601.77,6400.0,601.73,601.99,601.1,601.77,6400.0
2014-12-17 15:25:00,602.18,602.37,601.2,602.11,8700.0,602.18,602.37,601.2,602.11,8700.0
2014-12-17 15:30:00,602.02,602.79,601.88,602.22,1600.0,602.02,602.79,601.88,602.22,1600.0
2014-12-17 15:35:00,602.27,603.1,601.99,602.53,2100.0,602.27,603.1,601.99,602.53,2100.0
2014-12-17 15:40:00,602.57,603.48,602.2,602.87,7800.0,602.57,603.48,602.2,602.87,7800.0
2014-12-17 15:45:00,603.05,603.35,602.28,603.01,9800.0,603.05,603.35,602.28,603.01,9800.0
2014-12-17 15:50:00,603.46,603.63,602.26,602.26,7000.0,603.46,603.63,602.26,602.26,7000.0
2014-12-17 15:55:00,602.54,604.19,601.93,602.01,35100.0,602.54,604.19,601.93,602.01,35100.0
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 09:35:00,602.57,602.57,602.57,602.57,0.0,602.57,602.57,602.57,602.57,0.0
2014-12-18 09:40:00,602.15,602.19,601.87,601.87,700.0,602.15,602.19,601.87,601.87,700.0
2014-12-18 09:45:00,601.97,601.97,600.35,601.14,1300.0,601.97,601.97,600.35,601.14,1300.0
2014-12-18 09:50:00,600.6,600.61,600.26,600.26,1400.0,600.6,600.61,600.26,600.26,1400.0
2014-12-18 09:55:00,600.87,601.25,600.38,601.25,3400.0,600.87,601.25,600.38,601.25,3400.0
2014-12-18 10:00:00,601.6,602.94,601.6,601.93,1900.0,601.6,602.94,601.6,601.93,1900.0
2014-12-18 10:05:00,601.3,601.57,600.12,601.57,2100.0,601.3,601.57,600.12,601.57,2100.0
2014-12-18 10:10:00,602.44,602.9,602.27,602.8,1500.0,602.44,602.9,602.27,602.8,1500.0
2014-12-18 10:15:00,603.35,604.49,603.35,603.79,2400.0,603.35,604.49,603.35,603.79,2400.0
2014-12-18 10:20:00,603.83,605.21,603.66,605.21,2300.0,603.83,605.21,603.66,605.21,2300.0
2014-12-18 10:25:00,604.52,604.77,604.31,604.6,2200.0,604.52,604.77,604.31,604.6,2200.0
2014-12-18 10:30:00,605.29,606.41,604.98,605.33,3900.0,605.29,606.41,604.98,605.33,3900.0
2014-12-18 10:35:00,604.95,605.16,604.67,605.06,1300.0,604.95,605.16,604.67,605.06,1300.0
2014-12-18 10:40:00,604.87,605.37,604.67,605.15,4400.0,604.87,605.37,604.67,605.15,4400.0
2014-12-18 10:45:00,604.77,605.95,604.77,605.93,1500.0,604.77,605.95,604.77,605.93,1500.0
2014-12-18 10:50:00,605.63,605.69,605.37,605.37,1800.0,605.63,605.69,605.37,605.37,1800.0
2014-12-18 10:55:00,605.44,605.95,604.89,605.75,1700.0,605.44,605.95,604.89,605.75,1700.0
2014-12-18 11:00:00,605.7,605.73,604.93,605.25,3400.0,605.7,605.73,604.93,605.25,3400.0
2014-12-18 11:05:00,605.16,605.66,603.95,604.63,2000.0,605.16,605.66,603.95,604.63,2000.0
2014-12-18 11:10:00,604.62,605.17,604.08,605.11,1300.0,604.62,605.17,604.08,605.11,1300.0
2014-12-18 11:15:00,605.12,605.72,604.27,605.11,1800.0,605.12,605.72,604.27,605.11,1800.0
2014-12-18 11:20:00,605.47,605.82,605.37,605.55,2400.0,605.47,605.82,605.37,605.55,2400.0
2014-12-18 11:25:00,605.56,606.36,605.55,605.99,3400.0,605.56,606.36,605.55,605.99,3400.0
2014-12-18 11:30:00,606.23,606.3,605.13,606.3,1000.0,606.23,606.3,605.13,606.3,1000.0
2014-12-18 11:35:00,605.8,605.8,605.32,605.54,2300.0,605.8,605.8,605.32,605.54,2300.0
2014-12-18 11:40:00,606.28,606.28,605.74,605.74,200.0,606.28,606.28,605.74,605.74,200.0
2014-12-18 11:45:00,606.32,606.55,606.0,606.55,1000.0,606.32,606.55,606.0,606.55,1000.0
2014-12-18 11:50:00,606.47,606.76,606.25,606.51,1600.0,606.47,606.76,606.25,606.51,1600.0
2014-12-18 11:55:00,606.84,607.73,606.84,607.33,900.0,606.84,607.73,606.84,607.33,900.0
2014-12-18 12:00:00,607.7,608.16,607.04,607.41,4600.0,607.7,608.16,607.04,607.41,4600.0
2014-12-18 12:05:00,607.11,607.13,606.61,606.61,1300.0,607.11,607.13,606.61,606.61,1300.0
2014-12-18 12:10:00,607.0,607.11,606.71,607.11,2900.0,607.0,607.11,606.71,607.11,2900.0
2014-12-18 12:15:00,606.83,606.99,606.21,606.21,1500.0,606.83,606.99,606.21,606.21,1500.0
2014-12-18 12:20:00,606.72,606.85,605.97,606.85,700.0,606.72,606.85,605.97,606.85,700.0
2014-12-18 12:25:00,606.71,607.48,606.11,606.3,2000.0,606.71,607.48,606.11,606.3,2000.0
2014-12-18 12:30:00,606.49,607.0,606.0,606.77,1800.0,606.49,607.0,606.0,606.77,1800.0
2014-12-18 12:35:00,607.58,607.8,607.03,607.03,2400.0,607.58,607.8,607.03,607.03,2400.0
2014-12-18 12:40:00,606.89,607.5,606.42,606.46,3900.0,606.89,607.5,606.42,606.46,3900.0
2014-12-18 12:45:00,607.05,607.47,606.43,606.53,3100.0,607.05,607.47,606.43,606.53,3100.0
2014-12-18 12:50:00,606.98,607.79,606.97,607.47,1700.0,606.98,607.79,606.97,607.47,1700.0
2014-12-18 12:55:00,607.7,608.4,607.7,608.4,600.0,607.7,608.4,607.7,608.4,600.0
2014-12-18 13:00:00,608.37,608.65,607.77,608.0,2500.0,608.37,608.65,607.77,608.0,2500.0
2014-12-18 13:05:00,608.02,608.02,607.4,607.86,1500.0,608.02,608.02,607.4,607.86,1500.0
2014-12-18 13:10:00,607.64,607.66,607.07,607.44,1200.0,607.64,607.66,607.07,607.44,1200.0
2014-12-18 13:15:00,607.11,608.38,607.11,608.0,10900.0,607.11,608.38,607.11,608.0,10900.0
2014-12-18 13:20:00,608.04,608.2,607.73,607.74,1500.0,608.04,608.2,607.73,607.74,1500.0
2014-12-18 13:25:00,607.49,608.13,607.45,607.67,2400.0,607.49,608.13,607.45,607.67,2400.0
2014-12-18 13:30:00,607.67,608.49,607.67,608.49,2000.0,607.67,608.49,607.67,608.49,2000.0
2014-12-18 13:35:00,608.78,609.3,608.43,608.43,3000.0,608.78,609.3,608.43,608.43,3000.0
2014-12-18 13:40:00,608.69,608.85,607.94,608.23,700.0,608.69,608.85,607.94,608.23,700.0
2014-12-18 13:45:00,607.72,608.45,607.64,608.45,2700.0,607.72,608.45,607.64,608.45,2700.0
2014-12-18 13:50:00,607.67,608.48,607.61,608.48,800.0,607.67,608.48,607.61,608.48,800.0
2014-12-18 13:55:00,608.19,608.81,608.19,608.24,900.0,608.19,608.81,608.19,608.24,900.0
2014-12-18 14:00:00,609.13,609.13,608.03,608.41,800.0,609.13,609.13,608.03,608.41,800.0
2014-12-18 14:05:00,608.75,608.76,608.75,608.75,100.0,608.75,608.76,608.75,608.75,100.0
2014-12-18 14:10:00,608.53,609.42,608.22,608.77,3400.0,608.53,609.42,608.22,608.77,3400.0
2014-12-18 14:15:00,608.7,609.5,608.37,609.43,3000.0,608.7,609.5,608.37,609.43,3000.0
2014-12-18 14:20:00,609.37,609.95,608.91,609.95,1600.0,609.37,609.95,608.91,609.95,1600.0
2014-12-18 14:25:00,609.89,610.0,609.19,609.63,1700.0,609.89,610.0,609.19,609.63,1700.0
2014-12-18 14:30:00,609.15,609.96,608.96,609.96,2300.0,609.15,609.96,608.96,609.96,2300.0
2014-12-18 14:35:00,609.94,610.7,609.54,610.7,2200.0,609.94,610.7,609.54,610.7,2200.0
2014-12-18 14:40:00,610.27,610.77,609.28,610.35,2900.0,610.27,610.77,609.28,610.35,2900.0
2014-12-18 14:45:00,610.32,610.32,609.73,609.79,700.0,610.32,610.32,609.73,609.79,700.0
2014-12-18 14:50:00,610.06,610.25,609.59,609.68,2100.0,610.06,610.25,609.59,609.68,2100.0
2014-12-18 14:55:00,610.48,611.12,610.0,610.59,4300.0,610.48,611.12,610.0,610.59,4300.0
2014-12-18 15:00:00,610.33,611.11,610.31,611.08,2900.0,610.33,611.11,610.31,611.08,2900.0
2014-12-18 15:05:00,611.61,611.83,611.07,611.07,3900.0,611.61,611.83,611.07,611.07,3900.0
2014-12-18 15:10:00,611.51,611.74,611.02,611.6,3300.0,611.51,611.74,611.02,611.6,3300.0
2014-12-18 15:15:00,611.25,611.79,611.25,611.53,1100.0,611.25,611.79,611.25,611.53,1100.0
2014-12-18 15:20:00,611.49,611.8,611.02,611.77,3600.0,611.49,611.8,611.02,611.77,3600.0
2014-12-18 15:25:00,611.81,611.94,611.68,611.86,3400.0,611.81,611.94,611.68,611.86,3400.0
2014-12-18 15:30:00,611.89,612.65,611.64,612.01,5800.0,611.89,612.65,611.64,612.01,5800.0
2014-12-18 15:35:00,612.05,612.82,612.05,612.82,3900.0,612.05,612.82,612.05,612.82,3900.0
2014-12-18 15:40:00,612.56,613.48,612.48,612.75,13000.0,612.56,613.48,612.48,612.75,13000.0
2014-12-18 15:45:00,612.92,613.75,612.9,613.75,9800.0,612.92,613.75,612.9,613.75,9800.0
2014-12-18 15:50:00,613.97,615.06,613.82,615.06,8800.0,613.97,615.06,613.82,615.06,8800.0
2014-12-18 15:55:00,615.07,616.11,614.36,615.47,21600.0,615.07,616.11,614.36,615.47,21600.0
2014-12-19 09:30:00,620.56,620.56,615.49,616.59,38500.0,620.56,620.56,615.49,616.59,38500.0
2014-12-19 09:35:00,615.7,617.17,615.52,617.17,1500.0,615.7,617.17,615.52,617.17,1500.0
2014-12-19 09:40:00,615.49,615.59,614.5,614.5,400.0,615.49,615.59,614.5,614.5,400.0
2014-12-19 09:45:00,613.69,614.28,612.56,614.28,3100.0,613.69,614.28,612.56,614.28,3100.0
2014-12-19 09:50:00,614.98,616.82,614.98,616.12,1800.0,614.98,616.82,614.98,616.12,1800.0
2014-12-19 09:55:00,617.06,617.92,616.98,617.92,500.0,617.06,617.92,616.98,617.92,500.0
2014-12-19 10:00:00,617.46,617.7,617.04,617.17,900.0,617.46,617.7,617.04,617.17,900.0
2014-12-19 10:05:00,618.09,618.1,616.82,617.69,2600.0,618.09,618.1,616.82,617.69,2600.0
2014-12-19 10:10:00,617.59,618.32,617.19,618.32,3300.0,617.59,618.32,617.19,618.32,3300.0
2014-12-19 10:15:00,618.1,618.59,617.5,618.38,1600.0,618.1,618.59,617.5,618.38,1600.0
2014-12-19 10:20:00,617.61,618.76,617.61,618.67,1100.0,617.61,618.76,617.61,618.67,1100.0
2014-12-19 10:25:00,618.27,618.67,617.61,617.61,300.0,618.27,618.67,617.61,617.61,300.0
2014-12-19 10:30:00,618.55,618.55,617.44,618.21,2500.0,618.55,618.55,617.44,618.21,2500.0
2014-12-19 10:35:00,618.36,618.41,617.92,617.92,1600.0,618.36,618.41,617.92,617.92,1600.0
2014-12-19 10:40:00,617.92,617.92,617.92,617.92,0.0,617.92,617.92,617.92,617.92,0.0
2014-12-19 10:45:00,618.57,618.57,617.03,617.26,2500.0,618.57,618.57,617.03,617.26,2500.0
2014-12-19 10:50:00,616.96,617.44,616.92,617.32,2700.0,616.96,617.44,616.92,617.32,2700.0
2014-12-19 10:55:00,617.22,618.08,617.08,618.01,1900.0,617.22,618.08,617.08,618.01,1900.0
2014-12-19 11:00:00,617.5,617.81,616.95,617.21,3500.0,617.5,617.81,616.95,617.21,3500.0
2014-12-19 11:05:00,617.09,617.09,616.1,616.11,1100.0,617.09,617.09,616.1,616.11,1100.0
2014-12-19 11:10:00,615.95,615.95,615.24,615.24,1100.0,615.95,615.95,615.24,615.24,1100.0
2014-12-19 11:15:00,615.19,615.19,614.41,614.41,600.0,615.19,615.19,614.41,614.41,600.0
2014-12-19 11:20:00,613.76,614.26,613.71,613.77,1400.0,613.76,614.26,613.71,613.77,1400.0
2014-12-19 11:25:00,614.06,614.06,612.93,613.65,600.0,614.06,614.06,612.93,613.65,600.0
2014-12-19 11:30:00,613.65,613.97,612.95,613.61,2700.0,613.65,613.97,612.95,613.61,2700.0
2014-12-19 11:35:00,613.46,613.71,612.94,612.94,2000.0,613.46,613.71,612.94,612.94,2000.0
2014-12-19 11:40:00,612.94,613.11,612.62,613.08,1500.0,612.94,613.11,612.62,613.08,1500.0
2014-12-19 11:45:00,613.18,613.2,612.16,612.16,500.0,613.18,613.2,612.16,612.16,500.0
2014-12-19 11:50:00,612.2,612.38,612.06,612.06,1100.0,612.2,612.38,612.06,612.06,1100.0
2014-12-19 11:55:00,611.3,611.31,611.3,611.31,200.0,611.3,611.31,611.3,611.31,200.0
2014-12-19 12:00:00,610.71,610.79,610.71,610.79,200.0,610.71,610.79,610.71,610.79,200.0
2014-12-19 12:05:00,610.64,611.2,610.64,610.9,1100.0,610.64,611.2,610.64,610.9,1100.0
2014-12-19 12:10:00,610.64,612.75,610.64,611.92,7900.0,610.64,612.75,610.64,611.92,7900.0
2014-12-19 12:15:00,612.56,613.06,612.56,613.04,800.0,612.56,613.06,612.56,613.04,800.0
2014-12-19 12:20:00,613.4,613.9,612.41,612.41,2900.0,613.4,613.9,612.41,612.41,2900.0
2014-12-19 12:25:00,612.65,613.6,612.65,613.44,2000.0,612.65,613.6,612.65,613.44,2000.0
2014-12-19 12:30:00,613.23,613.23,612.33,612.42,700.0,613.23,613.23,612.33,612.42,700.0
2014-12-19 12:35:00,613.05,613.56,613.05,613.56,800.0,613.05,613.56,613.05,613.56,800.0
2014-12-19 12:40:00,613.53,614.54,613.53,614.54,1000.0,613.53,614.54,613.53,614.54,1000.0
2014-12-19 12:45:00,614.54,614.81,614.54,614.81,300.0,614.54,614.81,614.54,614.81,300.0
2014-12-19 12:50:00,614.68,615.63,614.68,615.12,3500.0,614.68,615.63,614.68,615.12,3500.0
2014-12-19 12:55:00,614.9,615.29,614.69,615.22,4500.0,614.9,615.29,614.69,615.22,4500.0
2014-12-19 13:00:00,615.33,615.33,614.79,614.79,500.0,615.33,615.33,614.79,614.79,500.0
2014-12-19 13:05:00,614.88,614.88,614.21,614.21,1500.0,614.88,614.88,614.21,614.21,1500.0
2014-12-19 13:10:00,613.51,613.51,613.46,613.51,800.0,613.51,613.51,613.46,613.51,800.0
2014-12-19 13:15:00,613.95,614.88,613.95,614.74,1800.0,613.95,614.88,613.95,614.74,1800.0
2014-12-19 13:20:00,614.75,614.75,614.43,614.66,500.0,614.75,614.75,614.43,614.66,500.0
2014-12-19 13:25:00,614.63,614.77,614.63,614.77,700.0,614.63,614.77,614.63,614.77,700.0
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 13:35:00,614.67,614.67,614.67,614.67,0.0,614.67,614.67,614.67,614.67,0.0
2014-12-19 13:40:00,614.26,614.26,613.16,613.8,1200.0,614.26,614.26,613.16,613.8,1200.0
2014-12-19 13:45:00,613.8,614.0,613.44,614.0,1200.0,613.8,614.0,613.44,614.0,1200.0
2014-12-19 13:50:00,613.75,613.75,613.44,613.74,1200.0,613.75,613.75,613.44,613.74,1200.0
2014-12-19 13:55:00,613.56,613.56,613.2,613.2,600.0,613.56,613.56,613.2,613.2,600.0
2014-12-19 14:00:00,613.35,613.35,613.35,613.35,100.0,613.35,613.35,613.35,613.35,100.0
2014-12-19 14:05:00,613.25,613.72,613.24,613.72,500.0,613.25,613.72,613.24,613.72,500.0
2014-12-19 14:10:00,613.89,614.31,613.27,614.31,2200.0,613.89,614.31,613.27,614.31,2200.0
2014-12-19 14:15:00,614.17,614.17,613.8,614.01,1000.0,614.17,614.17,613.8,614.01,1000.0
2014-12-19 14:20:00,613.32,613.39,613.32,613.36,300.0,613.32,613.39,613.32,613.36,300.0
2014-12-19 14:25:00,613.4,614.14,613.4,614.14,1200.0,613.4,614.14,613.4,614.14,1200.0
2014-12-19 14:30:00,614.09,614.2,613.98,614.04,1000.0,614.09,614.2,613.98,614.04,1000.0
2014-12-19 14:35:00,614.02,614.02,613.94,613.94,600.0,614.02,614.02,613.94,613.94,600.0
2014-12-19 14:40:00,613.48,613.48,613.48,613.48,100.0,613.48,613.48,613.48,613.48,100.0
2014-12-19 14:45:00,613.86,614.47,613.27,614.47,2700.0,613.86,614.47,613.27,614.47,2700.0
2014-12-19 14:50:00,613.91,613.91,613.91,613.91,100.0,613.91,613.91,613.91,613.91,100.0
2014-12-19 14:55:00,614.06,614.12,614.02,614.02,400.0,614.06,614.12,614.02,614.02,400.0
2014-12-19 15:00:00,614.68,614.71,614.54,614.55,400.0,614.68,614.71,614.54,614.55,400.0
2014-12-19 15:05:00,614.25,614.25,613.34,613.48,900.0,614.25,614.25,613.34,613.48,900.0
2014-12-19 15:10:00,613.57,614.6,613.22,614.42,4400.0,613.57,614.6,613.22,614.42,4400.0
2014-12-19 15:15:00,614.5,614.83,613.78,614.17,2200.0,614.5,614.83,613.78,614.17,2200.0
2014-12-19 15:20:00,614.18,614.28,613.66,613.89,4400.0,614.18,614.28,613.66,613.89,4400.0
2014-12-19 15:25:00,613.73,614.25,613.57,614.21,2800.0,613.73,614.25,613.57,614.21,2800.0
2014-12-19 15:30:00,614.3,614.3,613.81,614.25,5900.0,614.3,614.3,613.81,614.25,5900.0
2014-12-19 15:35:00,614.14,614.61,614.01,614.36,4500.0,614.14,614.61,614.01,614.36,4500.0
2014-12-19 15:40:00,614.37,614.71,613.98,613.98,2800.0,614.37,614.71,613.98,613.98,2800.0
2014-12-19 15:45:00,614.41,614.84,614.22,614.39,13300.0,614.41,614.84,614.22,614.39,13300.0
2014-12-19 15:50:00,614.29,614.31,613.57,613.85,5400.0,614.29,614.31,613.57,613.85,5400.0
2014-12-19 15:55:00,613.63,614.65,613.32,613.46,16900.0,613.63,614.65,613.32,613.46,16900.0
2014-12-22 09:30:00,614.89,615.67,614.89,615.45,3700.0,614.89,615.67,614.89,615.45,3700.0
2014-12-22 09:35:00,615.63,616.84,614.41,615.4,1900.0,615.63,616.84,614.41,615.4,1900.0
2014-12-22 09:40:00,613.81,614.0,612.31,613.69,700.0,613.81,614.0,612.31,613.69,700.0
2014-12-22 09:45:00,613.0,614.25,613.0,613.9,2600.0,613.0,614.25,613.0,613.9,2600.0
2014-12-22 09:50:00,613.64,614.31,613.62,614.26,1400.0,613.64,614.31,613.62,614.26,1400.0
2014-12-22 09:55:00,613.8,613.97,612.8,613.32,2300.0,613.8,613.97,612.8,613.32,2300.0
2014-12-22 10:00:00,613.25,613.7,611.84,612.13,1900.0,613.25,613.7,611.84,612.13,1900.0
2014-12-22 10:05:00,612.86,612.86,612.71,612.73,500.0,612.86,612.86,612.71,612.73,500.0
2014-12-22 10:10:00,612.73,613.51,612.71,613.51,1900.0,612.73,613.51,612.71,613.51,1900.0
2014-12-22 10:15:00,613.26,614.51,613.26,614.5,1200.0,613.26,614.51,613.26,614.5,1200.0
2014-12-22 10:20:00,614.05,615.86,614.05,615.65,2400.0,614.05,615.86,614.05,615.65,2400.0
2014-12-22 10:25:00,615.65,617.01,615.65,616.97,2500.0,615.65,617.01,615.65,616.97,2500.0
2014-12-22 10:30:00,617.07,617.31,616.0,616.0,2500.0,617.07,617.31,616.0,616.0,2500.0
2014-12-22 10:35:00,615.94,615.94,615.18,615.18,1100.0,615.94,615.94,615.18,615.18,1100.0
2014-12-22 10:40:00,615.0,615.62,615.0,615.21,1400.0,615.0,615.62,615.0,615.21,1400.0
2014-12-22 10:45:00,615.24,616.01,615.24,615.92,2100.0,615.24,616.01,615.24,615.92,2100.0
2014-12-22 10:50:00,615.49,615.87,615.15,615.15,2600.0,615.49,615.87,615.15,615.15,2600.0
2014-12-22 10:55:00,615.3,615.3,614.51,614.51,800.0,615.3,615.3,614.51,614.51,800.0
2014-12-22 11:00:00,614.51,614.6,613.64,613.71,1400.0,614.51,614.6,613.64,613.71,1400.0
2014-12-22 11:05:00,613.98,615.18,613.96,614.75,1300.0,613.98,615.18,613.96,614.75,1300.0
2014-12-22 11:10:00,615.15,615.15,615.15,615.15,100.0,615.15,615.15,615.15,615.15,100.0
2014-12-22 11:15:00,614.7,614.7,614.46,614.46,2600.0,614.7,614.7,614.46,614.46,2600.0
2014-12-22 11:20:00,614.8,615.35,614.79,615.03,1400.0,614.8,615.35,614.79,615.03,1400.0
2014-12-22 11:25:00,615.01,615.69,615.0,615.0,5200.0,615.01,615.69,615.0,615.0,5200.0
2014-12-22 11:30:00,615.03,615.63,615.03,615.29,1200.0,615.03,615.63,615.03,615.29,1200.0
2014-12-22 11:35:00,615.26,615.53,615.26,615.48,500.0,615.26,615.53,615.26,615.48,500.0
2014-12-22 11:40:00,615.18,615.32,614.44,614.44,1300.0,615.18,615.32,614.44,614.44,1300.0
2014-12-22 11:45:00,614.28,614.49,614.28,614.49,200.0,614.28,614.49,614.28,614.49,200.0
2014-12-22 11:50:00,614.22,614.22,613.45,613.57,700.0,614.22,614.22,613.45,613.57,700.0
2014-12-22 11:55:00,613.2,614.65,613.2,614.65,2200.0,613.2,614.65,613.2,614.65,2200.0
2014-12-22 12:00:00,614.78,615.85,614.65,615.41,3200.0,614.78,615.85,614.65,615.41,3200.0
2014-12-22 12:05:00,615.61,615.61,615.05,615.31,700.0,615.61,615.61,615.05,615.31,700.0
2014-12-22 12:10:00,615.31,615.72,614.6,615.37,3200.0,615.31,615.72,614.6,615.37,3200.0
2014-12-22 12:15:00,615.0,615.15,615.0,615.09,300.0,615.0,615.15,615.0,615.09,300.0
2014-12-22 12:20:00,615.34,615.68,615.34,615.68,400.0,615.34,615.68,615.34,615.68,400.0
2014-12-22 12:25:00,615.54,615.59,614.61,614.61,1600.0,615.54,615.59,614.61,614.61,1600.0
2014-12-22 12:30:00,615.29,615.29,615.29,615.29,100.0,615.29,615.29,615.29,615.29,100.0
2014-12-22 12:35:00,615.05,615.05,614.65,614.65,200.0,615.05,615.05,614.65,614.65,200.0
2014-12-22 12:40:00,615.08,615.82,615.08,615.51,1500.0,615.08,615.82,615.08,615.51,1500.0
2014-12-22 12:45:00,615.37,615.57,615.15,615.19,2200.0,615.37,615.57,615.15,615.19,2200.0
2014-12-22 12:50:00,615.15,615.15,615.08,615.15,600.0,615.15,615.15,615.08,615.15,600.0
2014-12-22 12:55:00,615.15,615.35,615.14,615.17,1100.0,615.15,615.35,615.14,615.17,1100.0
2014-12-22 13:00:00,615.17,615.19,614.91,614.91,900.0,615.17,615.19,614.91,614.91,900.0
2014-12-22 13:05:00,615.26,615.29,615.07,615.29,300.0,615.26,615.29,615.07,615.29,300.0
2014-12-22 13:10:00,615.33,616.01,615.06,615.64,4300.0,615.33,616.01,615.06,615.64,4300.0
2014-12-22 13:15:00,615.64,616.49,615.64,615.89,2000.0,615.64,616.49,615.64,615.89,2000.0
2014-12-22 13:20:00,616.22,616.22,615.15,615.15,1700.0,616.22,616.22,615.15,615.15,1700.0
2014-12-22 13:25:00,615.41,615.41,615.22,615.23,200.0,615.41,615.41,615.22,615.23,200.0
2014-12-22 13:30:00,615.43,615.46,615.07,615.07,1900.0,615.43,615.46,615.07,615.07,1900.0
2014-12-22 13:35:00,615.57,615.67,615.27,615.53,1800.0,615.57,615.67,615.27,615.53,1800.0
2014-12-22 13:40:00,615.47,615.75,615.17,615.31,2200.0,615.47,615.75,615.17,615.31,2200.0
2014-12-22 13:45:00,615.51,615.75,615.34,615.46,1700.0,615.51,615.75,615.34,615.46,1700.0
2014-12-22 13:50:00,615.78,615.78,614.84,615.43,800.0,615.78,615.78,614.84,615.43,800.0
2014-12-22 13:55:00,614.89,615.4,614.89,615.13,900.0,614.89,615.4,614.89,615.13,900.0
2014-12-22 14:00:00,615.0,615.49,614.62,615.37,2700.0,615.0,615.49,614.62,615.37,2700.0
2014-12-22 14:05:00,615.02,615.33,615.02,615.06,1100.0,615.02,615.33,615.02,615.06,1100.0
2014-12-22 14:10:00,615.29,615.29,614.55,614.55,700.0,615.29,615.29,614.55,614.55,700.0
2014-12-22 14:15:00,614.44,614.84,614.44,614.69,500.0,614.44,614.84,614.44,614.69,500.0
2014-12-22 14:20:00,614.83,614.83,614.83,614.83,100.0,614.83,614.83,614.83,614.83,100.0
2014-12-22 14:25:00,614.94,614.94,614.7,614.92,2800.0,614.94,614.94,614.7,614.92,2800.0
2014-12-22 14:30:00,614.97,615.44,614.97,615.23,1500.0,614.97,615.44,614.97,615.23,1500.0
2014-12-22 14:35:00,615.27,615.3,615.14,615.17,900.0,615.27,615.3,615.14,615.17,900.0
2014-12-22 14:40:00,615.09,615.09,615.09,615.09,100.0,615.09,615.09,615.09,615.09,100.0
2014-12-22 14:45:00,615.1,615.4,615.02,615.13,1700.0,615.1,615.4,615.02,615.13,1700.0
2014-12-22 14:50:00,615.08,615.27,615.0,615.24,1800.0,615.08,615.27,615.0,615.24,1800.0
2014-12-22 14:55:00,615.29,615.29,614.54,614.79,700.0,615.29,615.29,614.54,614.79,700.0
2014-12-22 15:00:00,614.52,614.94,614.3,614.3,1200.0,614.52,614.94,614.3,614.3,1200.0
2014-12-22 15:05:00,614.55,614.99,614.53,614.94,2700.0,614.55,614.99,614.53,614.94,2700.0
2014-12-22 15:10:00,615.17,615.17,614.91,615.16,700.0,615.17,615.17,614.91,615.16,700.0
2014-12-22 15:15:00,615.07,615.38,615.01,615.18,5300.0,615.07,615.38,615.01,615.18,5300.0
2014-12-22 15:20:00,614.69,615.44,614.67,614.67,1500.0,614.69,615.44,614.67,614.67,1500.0
2014-12-22 15:25:00,615.03,615.57,614.59,614.87,3800.0,615.03,615.57,614.59,614.87,3800.0
2014-12-22 15:30:00,615.01,615.26,614.86,615.08,3300.0,615.01,615.26,614.86,615.08,3300.0
2014-12-22 15:35:00,614.92,615.19,614.91,615.0,1300.0,614.92,615.19,614.91,615.0,1300.0
2014-12-22 15:40:00,615.06,615.3,614.77,615.04,6700.0,615.06,615.3,614.77,615.04,6700.0
2014-12-22 15:45:00,614.7,615.76,614.57,615.52,4800.0,614.7,615.76,614.57,615.52,4800.0
2014-12-22 15:50:00,615.53,615.71,615.1,615.63,4000.0,615.53,615.71,615.1,615.63,4000.0
2014-12-22 15:55:00,615.74,616.83,615.73,616.64,10100.0,615.74,616.83,615.73,616.64,10100.0
2014-12-23 09:30:00,619.0,619.35,618.0,618.76,1200.0,619.0,619.35,618.0,618.76,1200.0
2014-12-23 09:35:00,619.04,619.94,617.78,619.79,700.0,619.04,619.94,617.78,619.79,700.0
2014-12-23 09:40:00,619.02,619.87,618.23,619.79,1600.0,619.02,619.87,618.23,619.79,1600.0
2014-12-23 09:45:00,618.7,620.41,618.7,620.41,700.0,618.7,620.41,618.7,620.41,700.0
2014-12-23 09:50:00,620.29,621.96,620.22,621.96,400.0,620.29,621.96,620.22,621.96,400.0
2014-12-23 09:55:00,623.11,623.11,621.08,622.62,1500.0,623.11,623.11,621.08,622.62,1500.0
2014-12-23 10:00:00,622.25,623.79,622.23,623.78,1600.0,622.25,623.79,622.23,623.78,1600.0
2014-12-23 10:05:00,622.39,623.94,622.39,622.52,400.0,622.39,623.94,622.39,622.52,400.0
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 10:15:00,622.84,622.84,622.84,622.84,0.0,622.84,622.84,622.84,622.84,0.0
2014-12-23 10:20:00,622.37,623.0,621.67,621.67,3300.0,622.37,623.0,621.67,621.67,3300.0
2014-12-23 10:25:00,621.98,622.26,620.96,621.44,5800.0,621.98,622.26,620.96,621.44,5800.0
2014-12-23 10:30:00,621.67,621.8,621.51,621.51,1200.0,621.67,621.8,621.51,621.51,1200.0
2014-12-23 10:35:00,621.31,621.31,621.25,621.25,300.0,621.31,621.31,621.25,621.25,300.0
2014-12-23 10:40:00,621.94,621.94,621.94,621.94,100.0,621.94,621.94,621.94,621.94,100.0
2014-12-23 10:45:00,621.42,622.04,621.0,622.04,4200.0,621.42,622.04,621.0,622.04,4200.0
2014-12-23 10:50:00,622.16,622.75,622.16,622.75,700.0,622.16,622.75,622.16,622.75,700.0
2014-12-23 10:55:00,622.9,622.93,622.68,622.93,900.0,622.9,622.93,622.68,622.93,900.0
2014-12-23 11:00:00,621.93,622.6,621.49,622.58,1600.0,621.93,622.6,621.49,622.58,1600.0
2014-12-23 11:05:00,622.61,622.99,622.61,622.99,600.0,622.61,622.99,622.61,622.99,600.0
2014-12-23 11:10:00,622.94,623.52,622.94,623.47,1500.0,622.94,623.52,622.94,623.47,1500.0
2014-12-23 11:15:00,623.39,623.39,623.39,623.39,100.0,623.39,623.39,623.39,623.39,100.0
2014-12-23 11:20:00,623.15,623.15,623.15,623.15,100.0,623.15,623.15,623.15,623.15,100.0
2014-12-23 11:25:00,623.41,623.43,623.41,623.42,500.0,623.41,623.43,623.41,623.42,500.0
2014-12-23 11:30:00,623.9,624.25,623.9,623.9,2100.0,623.9,624.25,623.9,623.9,2100.0
2014-12-23 11:35:00,623.79,623.79,623.55,623.77,1100.0,623.79,623.79,623.55,623.77,1100.0
2014-12-23 11:40:00,623.13,623.13,623.13,623.13,100.0,623.13,623.13,623.13,623.13,100.0
2014-12-23 11:45:00,623.72,624.18,623.6,624.02,2200.0,623.72,624.18,623.6,624.02,2200.0
2014-12-23 11:50:00,624.24,624.24,623.66,624.2,300.0,624.24,624.24,623.66,624.2,300.0
2014-12-23 11:55:00,624.23,624.23,623.61,623.61,400.0,624.23,624.23,623.61,623.61,400.0
2014-12-23 12:00:00,624.22,624.22,623.7,623.7,300.0,624.22,624.22,623.7,623.7,300.0
2014-12-23 12:05:00,623.62,623.66,623.62,623.62,700.0,623.62,623.66,623.62,623.62,700.0
2014-12-23 12:10:00,623.66,623.66,623.11,623.11,1900.0,623.66,623.66,623.11,623.11,1900.0
2014-12-23 12:15:00,623.64,624.25,623.64,624.15,1500.0,623.64,624.25,623.64,624.15,1500.0
2014-12-23 12:20:00,624.46,625.13,624.31,625.13,6200.0,624.46,625.13,624.31,625.13,6200.0
2014-12-23 12:25:00,625.13,625.22,625.06,625.16,1000.0,625.13,625.22,625.06,625.16,1000.0
2014-12-23 12:30:00,624.88,625.23,624.77,624.78,2300.0,624.88,625.23,624.77,624.78,2300.0
2014-12-23 12:35:00,625.08,625.08,625.07,625.08,100.0,625.08,625.08,625.07,625.08,100.0
2014-12-23 12:40:00,625.35,625.77,625.35,625.46,700.0,625.35,625.77,625.35,625.46,700.0
2014-12-23 12:45:00,625.07,626.19,625.07,625.84,3200.0,625.07,626.19,625.07,625.84,3200.0
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 12:55:00,625.94,625.94,625.94,625.94,0.0,625.94,625.94,625.94,625.94,0.0
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 13:05:00,625.47,625.47,625.47,625.47,0.0,625.47,625.47,625.47,625.47,0.0
2014-12-23 13:10:00,625.21,625.21,625.13,625.13,600.0,625.21,625.21,625.13,625.13,600.0
2014-12-23 13:15:00,625.14,625.14,624.86,625.07,600.0,625.14,625.14,624.86,625.07,600.0
2014-12-23 13:20:00,624.54,624.9,624.45,624.9,300.0,624.54,624.9,624.45,624.9,300.0
2014-12-23 13:25:00,624.07,624.07,623.8,624.0,1000.0,624.07,624.07,623.8,624.0,1000.0
2014-12-23 13:30:00,623.89,623.89,623.89,623.89,100.0,623.89,623.89,623.89,623.89,100.0
2014-12-23 13:35:00,624.59,624.86,624.59,624.66,1600.0,624.59,624.86,624.59,624.66,1600.0
2014-12-23 13:40:00,624.66,624.66,624.66,624.66,0.0,624.66,624.66,624.66,624.66,0.0
2014-12-23 13:45:00,624.81,624.98,624.68,624.68,300.0,624.81,624.98,624.68,624.68,300.0
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 13:55:00,624.62,624.62,624.62,624.62,0.0,624.62,624.62,624.62,624.62,0.0
2014-12-23 14:00:00,624.72,624.73,624.72,624.73,300.0,624.72,624.73,624.72,624.73,300.0
2014-12-23 14:05:00,624.9,624.9,624.66,624.9,300.0,624.9,624.9,624.66,624.9,300.0
2014-12-23 14:10:00,624.93,624.99,624.85,624.85,1100.0,624.93,624.99,624.85,624.85,1100.0
2014-12-23 14:15:00,624.85,624.85,624.7,624.81,1000.0,624.85,624.85,624.7,624.81,1000.0
2014-12-23 14:20:00,624.82,624.82,624.73,624.8,900.0,624.82,624.82,624.73,624.8,900.0
2014-12-23 14:25:00,624.52,624.8,624.51,624.8,700.0,624.52,624.8,624.51,624.8,700.0
2014-12-23 14:30:00,624.88,625.07,624.74,625.01,3800.0,624.88,625.07,624.74,625.01,3800.0
2014-12-23 14:35:00,624.43,625.03,624.43,625.03,700.0,624.43,625.03,624.43,625.03,700.0
2014-12-23 14:40:00,625.22,625.22,624.54,624.85,1500.0,625.22,625.22,624.54,624.85,1500.0
2014-12-23 14:45:00,624.71,624.77,624.56,624.7,800.0,624.71,624.77,624.56,624.7,800.0
2014-12-23 14:50:00,624.49,624.68,624.49,624.65,1400.0,624.49,624.68,624.49,624.65,1400.0
2014-12-23 14:55:00,624.62,624.86,624.62,624.86,700.0,624.62,624.86,624.62,624.86,700.0
2014-12-23 15:00:00,624.5,624.59,624.25,624.28,4600.0,624.5,624.59,624.25,624.28,4600.0
2014-12-23 15:05:00,624.29,624.6,624.07,624.6,5100.0,624.29,624.6,624.07,624.6,5100.0
2014-12-23 15:10:00,624.48,624.48,623.38,623.38,9200.0,624.48,624.48,623.38,623.38,9200.0
2014-12-23 15:15:00,623.66,623.66,623.12,623.17,400.0,623.66,623.66,623.12,623.17,400.0
2014-12-23 15:20:00,623.23,623.36,623.1,623.26,1500.0,623.23,623.36,623.1,623.26,1500.0
2014-12-23 15:25:00,622.84,622.84,622.84,622.84,100.0,622.84,622.84,622.84,622.84,100.0
2014-12-23 15:30:00,622.8,622.87,622.53,622.82,1600.0,622.8,622.87,622.53,622.82,1600.0
2014-12-23 15:35:00,622.41,622.41,621.72,621.72,1600.0,622.41,622.41,621.72,621.72,1600.0
2014-12-23 15:40:00,622.07,622.12,621.78,622.12,2400.0,622.07,622.12,621.78,622.12,2400.0
2014-12-23 15:45:00,621.76,621.99,621.43,621.43,1900.0,621.76,621.99,621.43,621.43,1900.0
2014-12-23 15:50:00,621.57,621.69,621.37,621.56,7800.0,621.57,621.69,621.37,621.56,7800.0
2014-12-23 15:55:00,621.47,621.5,621.27,621.38,5200.0,621.47,621.5,621.27,621.38,5200.0
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 09:35:00,622.21,622.21,622.21,622.21,0.0,622.21,622.21,622.21,622.21,0.0
2014-12-24 09:40:00,622.21,622.21,622.21,622.21,0.0,622.21,622.21,622.21,622.21,0.0
2014-12-24 09:45:00,621.61,621.61,621.61,621.61,100.0,621.61,621.61,621.61,621.61,100.0
2014-12-24 09:50:00,622.0,623.0,622.0,622.81,2600.0,622.0,623.0,622.0,622.81,2600.0
2014-12-24 09:55:00,622.01,622.16,620.81,621.34,2200.0,622.01,622.16,620.81,621.34,2200.0
2014-12-24 10:00:00,620.93,621.51,620.93,621.51,300.0,620.93,621.51,620.93,621.51,300.0
2014-12-24 10:05:00,620.31,620.31,619.68,619.82,1600.0,620.31,620.31,619.68,619.82,1600.0
2014-12-24 10:10:00,619.43,619.79,618.81,619.79,1200.0,619.43,619.79,618.81,619.79,1200.0
2014-12-24 10:15:00,619.2,619.2,619.2,619.2,100.0,619.2,619.2,619.2,619.2,100.0
2014-12-24 10:20:00,619.82,619.91,619.01,619.49,2400.0,619.82,619.91,619.01,619.49,2400.0
2014-12-24 10:25:00,619.86,619.86,619.74,619.78,1100.0,619.86,619.86,619.74,619.78,1100.0
2014-12-24 10:30:00,618.98,619.28,618.52,619.28,3500.0,618.98,619.28,618.52,619.28,3500.0
2014-12-24 10:35:00,619.78,619.78,619.78,619.78,100.0,619.78,619.78,619.78,619.78,100.0
2014-12-24 10:40:00,619.93,619.95,619.24,619.29,1100.0,619.93,619.95,619.24,619.29,1100.0
2014-12-24 10:45:00,619.69,619.94,619.16,619.8,4300.0,619.69,619.94,619.16,619.8,4300.0
2014-12-24 10:50:00,619.42,619.43,618.51,618.51,300.0,619.42,619.43,618.51,618.51,300.0
2014-12-24 10:55:00,619.3,619.39,618.58,619.11,900.0,619.3,619.39,618.58,619.11,900.0
2014-12-24 11:00:00,619.33,619.93,618.9,619.93,1500.0,619.33,619.93,618.9,619.93,1500.0
2014-12-24 11:05:00,619.38,619.82,619.38,619.67,500.0,619.38,619.82,619.38,619.67,500.0
2014-12-24 11:10:00,619.82,619.94,619.82,619.94,300.0,619.82,619.94,619.82,619.94,300.0
2014-12-24 11:15:00,619.61,619.9,619.6,619.9,400.0,619.61,619.9,619.6,619.9,400.0
2014-12-24 11:20:00,619.54,619.7,618.96,619.53,1100.0,619.54,619.7,618.96,619.53,1100.0
2014-12-24 11:25:00,619.22,619.4,619.02,619.29,1300.0,619.22,619.4,619.02,619.29,1300.0
2014-12-24 11:30:00,618.9,618.9,618.64,618.64,400.0,618.9,618.9,618.64,618.64,400.0
2014-12-24 11:35:00,618.35,618.35,618.21,618.21,400.0,618.35,618.35,618.21,618.21,400.0
2014-12-24 11:40:00,618.21,618.21,618.21,618.21,0.0,618.21,618.21,618.21,618.21,0.0
2014-12-24 11:45:00,618.21,618.39,618.01,618.01,500.0,618.21,618.39,618.01,618.01,500.0
2014-12-24 11:50:00,618.03,618.61,618.03,618.6,1100.0,618.03,618.61,618.03,618.6,1100.0
2014-12-24 11:55:00,618.74,618.74,618.74,618.74,100.0,618.74,618.74,618.74,618.74,100.0
2014-12-24 12:00:00,618.54,618.61,618.52,618.52,900.0,618.54,618.61,618.52,618.52,900.0
2014-12-24 12:05:00,618.52,618.52,618.52,618.52,100.0,618.52,618.52,618.52,618.52,100.0
2014-12-24 12:10:00,618.78,618.78,618.78,618.78,100.0,618.78,618.78,618.78,618.78,100.0
2014-12-24 12:15:00,618.3,618.82,618.3,618.82,200.0,618.3,618.82,618.3,618.82,200.0
2014-12-24 12:20:00,618.75,618.76,618.35,618.35,200.0,618.75,618.76,618.35,618.35,200.0
2014-12-24 12:25:00,618.75,618.83,618.29,618.29,1200.0,618.75,618.83,618.29,618.29,1200.0
2014-12-24 12:30:00,618.55,618.55,618.03,618.03,900.0,618.55,618.55,618.03,618.03,900.0
2014-12-24 12:35:00,618.32,618.32,618.27,618.27,200.0,618.32,618.32,618.27,618.27,200.0
2014-12-24 12:40:00,618.0,618.66,617.81,618.66,2400.0,618.0,618.66,617.81,618.66,2400.0
2014-12-24 12:45:00,618.04,618.48,617.82,618.18,1400.0,618.04,618.48,617.82,618.18,1400.0
2014-12-24 12:50:00,618.17,618.25,618.17,618.25,400.0,618.17,618.25,618.17,618.25,400.0
2014-12-24 12:55:00,618.54,618.7,617.43,617.43,4200.0,618.54,618.7,617.43,617.43,4200.0
2014-12-26 09:30:00,618.4,624.97,618.11,623.59,1200.0,618.4,624.97,618.11,623.59,1200.0
2014-12-26 09:35:00,621.1,621.1,621.1,621.1,100.0,621.1,621.1,621.1,621.1,100.0
2014-12-26 09:40:00,621.1,621.1,621.1,621.1,0.0,621.1,621.1,621.1,621.1,0.0
2014-12-26 09:45:00,622.93,622.93,620.89,621.82,400.0,622.93,622.93,620.89,621.82,400.0
2014-12-26 09:50:00,621.02,621.02,620.06,620.06,1000.0,621.02,621.02,620.06,620.06,1000.0
2014-12-26 09:55:00,619.73,619.73,619.73,619.73,100.0,619.73,619.73,619.73,619.73,100.0
2014-12-26 10:00:00,619.18,620.21,619.18,619.18,300.0,619.18,620.21,619.18,619.18,300.0
2014-12-26 10:05:00,620.28,620.28,619.66,619.67,1000.0,620.28,620.28,619.66,619.67,1000.0
2014-12-26 10:10:00,619.67,619.67,618.45,618.51,2400.0,619.67,619.67,618.45,618.51,2400.0
2014-12-26 10:15:00,618.46,618.46,618.11,618.11,200.0,618.46,618.46,618.11,618.11,200.0
2014-12-26 10:20:00,618.25,619.31,618.11,618.21,2600.0,618.25,619.31,618.11,618.21,2600.0
2014-12-26 10:25:00,618.19,618.19,618.05,618.19,500.0,618.19,618.19,618.05,618.19,500.0
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 10:35:00,617.92,617.92,617.92,617.92,0.0,617.92,617.92,617.92,617.92,0.0
2014-12-26 10:40:00,617.29,617.4,617.25,617.4,800.0,617.29,617.4,617.25,617.4,800.0
2014-12-26 10:45:00,616.9,616.91,616.68,616.68,300.0,616.9,616.91,616.68,616.68,300.0
2014-12-26 10:50:00,616.95,616.95,616.49,616.5,200.0,616.95,616.95,616.49,616.5,200.0
2014-12-26 10:55:00,617.02,617.02,616.67,616.67,200.0,617.02,617.02,616.67,616.67,200.0
2014-12-26 11:00:00,616.62,616.75,616.62,616.75,200.0,616.62,616.75,616.62,616.75,200.0
2014-12-26 11:05:00,616.73,616.73,615.93,615.93,1300.0,616.73,616.73,615.93,615.93,1300.0
2014-12-26 11:10:00,616.21,616.21,616.19,616.2,200.0,616.21,616.21,616.19,616.2,200.0
2014-12-26 11:15:00,616.33,616.4,615.98,615.98,1000.0,616.33,616.4,615.98,615.98,1000.0
2014-12-26 11:20:00,616.38,616.6,616.08,616.09,800.0,616.38,616.6,616.08,616.09,800.0
2014-12-26 11:25:00,616.47,616.99,616.47,616.83,3500.0,616.47,616.99,616.47,616.83,3500.0
2014-12-26 11:30:00,616.86,616.86,616.64,616.64,500.0,616.86,616.86,616.64,616.64,500.0
2014-12-26 11:35:00,616.36,616.36,616.36,616.36,100.0,616.36,616.36,616.36,616.36,100.0
2014-12-26 11:40:00,616.72,616.72,616.72,616.72,100.0,616.72,616.72,616.72,616.72,100.0
2014-12-26 11:45:00,616.91,616.97,616.58,616.58,1700.0,616.91,616.97,616.58,616.58,1700.0
2014-12-26 11:50:00,616.27,616.27,615.81,615.85,600.0,616.27,616.27,615.81,615.85,600.0
2014-12-26 11:55:00,615.46,615.75,615.43,615.56,1100.0,615.46,615.75,615.43,615.56,1100.0
2014-12-26 12:00:00,615.68,616.9,615.53,616.9,900.0,615.68,616.9,615.53,616.9,900.0
2014-12-26 12:05:00,616.54,616.54,616.0,616.14,1700.0,616.54,616.54,616.0,616.14,1700.0
2014-12-26 12:10:00,616.94,617.55,616.94,617.55,1300.0,616.94,617.55,616.94,617.55,1300.0
2014-12-26 12:15:00,617.91,618.68,617.91,618.28,900.0,617.91,618.68,617.91,618.28,900.0
2014-12-26 12:20:00,618.28,618.28,618.28,618.28,0.0,618.28,618.28,618.28,618.28,0.0
2014-12-26 12:25:00,618.67,619.34,618.67,619.34,200.0,618.67,619.34,618.67,619.34,200.0
2014-12-26 12:30:00,619.69,619.69,619.34,619.34,400.0,619.69,619.69,619.34,619.34,400.0
2014-12-26 12:35:00,619.88,620.49,619.73,620.1,1200.0,619.88,620.49,619.73,620.1,1200.0
2014-12-26 12:40:00,619.54,619.92,619.54,619.92,600.0,619.54,619.92,619.54,619.92,600.0
2014-12-26 12:45:00,619.71,619.71,619.67,619.67,200.0,619.71,619.71,619.67,619.67,200.0
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 12:55:00,619.61,619.61,619.61,619.61,0.0,619.61,619.61,619.61,619.61,0.0
2014-12-26 13:00:00,619.74,619.75,619.71,619.71,1000.0,619.74,619.75,619.71,619.71,1000.0
2014-12-26 13:05:00,619.05,619.64,619.05,619.64,200.0,619.05,619.64,619.05,619.64,200.0
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 13:15:00,619.61,619.61,619.61,619.61,0.0,619.61,619.61,619.61,619.61,0.0
2014-12-26 13:20:00,619.83,619.96,619.83,619.83,600.0,619.83,619.96,619.83,619.83,600.0
2014-12-26 13:25:00,620.01,620.15,619.99,619.99,800.0,620.01,620.15,619.99,619.99,800.0
2014-12-26 13:30:00,620.73,620.73,620.73,620.73,100.0,620.73,620.73,620.73,620.73,100.0
2014-12-26 13:35:00,620.88,621.44,620.88,621.44,400.0,620.88,621.44,620.88,621.44,400.0
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 13:45:00,621.8,621.8,621.8,621.8,0.0,621.8,621.8,621.8,621.8,0.0
2014-12-26 13:50:00,621.9,621.9,621.9,621.9,100.0,621.9,621.9,621.9,621.9,100.0
2014-12-26 13:55:00,622.0,622.69,622.0,622.5,2800.0,622.0,622.69,622.0,622.5,2800.0
2014-12-26 14:00:00,622.49,622.7,622.31,622.7,1200.0,622.49,622.7,622.31,622.7,1200.0
2014-12-26 14:05:00,622.85,622.95,622.72,622.72,400.0,622.85,622.95,622.72,622.72,400.0
2014-12-26 14:10:00,622.73,622.83,621.83,621.83,1000.0,622.73,622.83,621.83,621.83,1000.0
2014-12-26 14:15:00,621.33,621.59,620.96,621.59,1200.0,621.33,621.59,620.96,621.59,1200.0
2014-12-26 14:20:00,621.57,622.22,621.57,622.0,3100.0,621.57,622.22,621.57,622.0,3100.0
2014-12-26 14:25:00,622.24,622.24,622.24,622.24,100.0,622.24,622.24,622.24,622.24,100.0
2014-12-26 14:30:00,621.7,621.7,621.65,621.7,1300.0,621.7,621.7,621.65,621.7,1300.0
2014-12-26 14:35:00,621.87,621.87,621.04,621.04,1000.0,621.87,621.87,621.04,621.04,1000.0
2014-12-26 14:40:00,621.1,621.1,620.47,620.47,200.0,621.1,621.1,620.47,620.47,200.0
2014-12-26 14:45:00,620.44,620.56,619.99,619.99,1700.0,620.44,620.56,619.99,619.99,1700.0
2014-12-26 14:50:00,619.85,619.9,619.85,619.9,500.0,619.85,619.9,619.85,619.9,500.0
2014-12-26 14:55:00,620.2,620.2,620.2,620.2,200.0,620.2,620.2,620.2,620.2,200.0
2014-12-26 15:00:00,619.86,620.19,619.85,620.02,300.0,619.86,620.19,619.85,620.02,300.0
2014-12-26 15:05:00,619.64,619.64,619.32,619.32,200.0,619.64,619.64,619.32,619.32,200.0
2014-12-26 15:10:00,619.28,619.95,619.28,619.95,200.0,619.28,619.95,619.28,619.95,200.0
2014-12-26 15:15:00,619.95,620.1,619.95,620.1,700.0,619.95,620.1,619.95,620.1,700.0
2014-12-26 15:20:00,620.04,620.04,620.04,620.04,100.0,620.04,620.04,620.04,620.04,100.0
2014-12-26 15:25:00,620.05,620.22,620.05,620.09,1000.0,620.05,620.22,620.05,620.09,1000.0
2014-12-26 15:30:00,620.21,620.25,619.56,619.56,1500.0,620.21,620.25,619.56,619.56,1500.0
2014-12-26 15:35:00,619.71,619.71,619.14,619.52,500.0,619.71,619.71,619.14,619.52,500.0
2014-12-26 15:40:00,619.74,619.86,619.17,619.17,700.0,619.74,619.86,619.17,619.17,700.0
2014-12-26 15:45:00,619.18,619.33,618.71,619.33,1100.0,619.18,619.33,618.71,619.33,1100.0
2014-12-26 15:50:00,618.97,619.26,618.79,618.9,2500.0,618.97,619.26,618.79,618.9,2500.0
2014-12-26 15:55:00,618.72,619.26,618.58,618.77,4300.0,618.72,619.26,618.58,618.77,4300.0
2014-12-29 09:30:00,618.13,618.13,617.15,617.15,1000.0,618.13,618.13,617.15,617.15,1000.0
2014-12-29 09:35:00,618.04,619.21,618.03,619.21,500.0,618.04,619.21,618.03,619.21,500.0
2014-12-29 09:40:00,617.93,621.0,617.93,620.95,1100.0,617.93,621.0,617.93,620.95,1100.0
2014-12-29 09:45:00,620.85,621.24,619.85,619.86,500.0,620.85,621.24,619.85,619.86,500.0
2014-12-29 09:50:00,621.02,621.54,621.0,621.39,1100.0,621.02,621.54,621.0,621.39,1100.0
2014-12-29 09:55:00,622.38,624.57,622.2,624.34,1800.0,622.38,624.57,622.2,624.34,1800.0
2014-12-29 10:00:00,623.31,623.64,622.64,622.64,1300.0,623.31,623.64,622.64,622.64,1300.0
2014-12-29 10:05:00,621.55,622.29,621.35,621.8,1400.0,621.55,622.29,621.35,621.8,1400.0
2014-12-29 10:10:00,621.51,622.68,621.51,622.68,1000.0,621.51,622.68,621.51,622.68,1000.0
2014-12-29 10:15:00,622.54,622.54,622.54,622.54,100.0,622.54,622.54,622.54,622.54,100.0
2014-12-29 10:20:00,622.84,622.84,622.03,622.47,3300.0,622.84,622.84,622.03,622.47,3300.0
2014-12-29 10:25:00,622.8,623.27,622.0,623.27,2000.0,622.8,623.27,622.0,623.27,2000.0
2014-12-29 10:30:00,623.56,623.56,623.47,623.56,300.0,623.56,623.56,623.47,623.56,300.0
2014-12-29 10:35:00,623.55,623.55,619.33,620.92,2200.0,623.55,623.55,619.33,620.92,2200.0
2014-12-29 10:40:00,620.92,620.92,620.92,620.92,0.0,620.92,620.92,620.92,620.92,0.0
2014-12-29 10:45:00,621.47,621.83,621.07,621.35,700.0,621.47,621.83,621.07,621.35,700.0
2014-12-29 10:50:00,621.93,622.01,621.93,622.01,300.0,621.93,622.01,621.93,622.01,300.0
2014-12-29 10:55:00,621.71,621.72,621.4,621.4,400.0,621.71,621.72,621.4,621.4,400.0
2014-12-29 11:00:00,621.4,621.67,620.78,620.78,500.0,621.4,621.67,620.78,620.78,500.0
2014-12-29 11:05:00,621.73,621.73,621.73,621.73,100.0,621.73,621.73,621.73,621.73,100.0
2014-12-29 11:10:00,621.23,621.23,620.5,620.5,300.0,621.23,621.23,620.5,620.5,300.0
2014-12-29 11:15:00,620.66,621.19,619.98,620.26,700.0,620.66,621.19,619.98,620.26,700.0
2014-12-29 11:20:00,620.34,620.71,620.06,620.34,2100.0,620.34,620.71,620.06,620.34,2100.0
2014-12-29 11:25:00,620.17,620.17,619.26,619.26,800.0,620.17,620.17,619.26,619.26,800.0
2014-12-29 11:30:00,619.3,619.7,619.3,619.42,300.0,619.3,619.7,619.3,619.42,300.0
2014-12-29 11:35:00,619.5,619.92,619.5,619.88,1600.0,619.5,619.92,619.5,619.88,1600.0
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 11:45:00,620.09,620.09,620.09,620.09,0.0,620.09,620.09,620.09,620.09,0.0
2014-12-29 11:50:00,619.91,619.91,619.74,619.74,1300.0,619.91,619.91,619.74,619.74,1300.0
2014-12-29 11:55:00,619.5,619.5,619.5,619.5,200.0,619.5,619.5,619.5,619.5,200.0
2014-12-29 12:00:00,619.5,619.72,619.5,619.72,1300.0,619.5,619.72,619.5,619.72,1300.0
2014-12-29 12:05:00,619.5,620.7,619.5,620.45,1800.0,619.5,620.7,619.5,620.45,1800.0
2014-12-29 12:10:00,620.45,620.45,620.45,620.45,0.0,620.45,620.45,620.45,620.45,0.0
2014-12-29 12:15:00,619.51,619.74,619.51,619.74,200.0,619.51,619.74,619.51,619.74,200.0
2014-12-29 12:20:00,619.5,620.05,619.5,619.58,300.0,619.5,620.05,619.5,619.58,300.0
2014-12-29 12:25:00,619.57,620.52,619.57,620.52,700.0,619.57,620.52,619.57,620.52,700.0
2014-12-29 12:30:00,620.72,620.73,620.72,620.73,300.0,620.72,620.73,620.72,620.73,300.0
2014-12-29 12:35:00,621.0,621.0,621.0,621.0,100.0,621.0,621.0,621.0,621.0,100.0
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 12:45:00,621.46,621.46,621.46,621.46,0.0,621.46,621.46,621.46,621.46,0.0
2014-12-29 12:50:00,621.46,621.46,621.46,621.46,0.0,621.46,621.46,621.46,621.46,0.0
2014-12-29 12:55:00,621.52,621.52,621.52,621.52,100.0,621.52,621.52,621.52,621.52,100.0
2014-12-29 13:00:00,621.95,621.95,621.4,621.94,400.0,621.95,621.95,621.4,621.94,400.0
2014-12-29 13:05:00,621.92,622.65,621.75,622.2,2100.0,621.92,622.65,621.75,622.2,2100.0
2014-12-29 13:10:00,621.67,622.35,621.67,622.34,2800.0,621.67,622.35,621.67,622.34,2800.0
2014-12-29 13:15:00,622.1,622.1,621.88,621.88,900.0,622.1,622.1,621.88,621.88,900.0
2014-12-29 13:20:00,621.97,622.0,621.26,621.26,1100.0,621.97,622.0,621.26,621.26,1100.0
2014-12-29 13:25:00,621.09,621.09,621.09,621.09,100.0,621.09,621.09,621.09,621.09,100.0
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 13:35:00,621.52,621.52,621.52,621.52,0.0,621.52,621.52,621.52,621.52,0.0
2014-12-29 13:40:00,622.47,622.47,622.46,622.46,200.0,622.47,622.47,622.46,622.46,200.0
2014-12-29 13:45:00,621.55,622.17,621.48,622.17,700.0,621.55,622.17,621.48,622.17,700.0
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 13:55:00,621.56,621.56,621.56,621.56,0.0,621.56,621.56,621.56,621.56,0.0
2014-12-29 14:00:00,621.56,621.56,621.56,621.56,0.0,621.56,621.56,621.56,621.56,0.0
2014-12-29 14:05:00,621.56,621.56,621.56,621.56,0.0,621.56,621.56,621.56,621.56,0.0
2014-12-29 14:10:00,622.33,622.33,622.33,622.33,200.0,622.33,622.33,622.33,622.33,200.0
2014-12-29 14:15:00,622.38,622.38,622.15,622.15,200.0,622.38,622.38,622.15,622.15,200.0
2014-12-29 14:20:00,622.21,622.3,621.85,621.95,600.0,622.21,622.3,621.85,621.95,600.0
2014-12-29 14:25:00,622.14,622.15,622.12,622.14,500.0,622.14,622.15,622.12,622.14,500.0
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 14:35:00,621.8,621.8,621.8,621.8,0.0,621.8,621.8,621.8,621.8,0.0
2014-12-29 14:40:00,622.39,622.68,622.39,622.68,500.0,622.39,622.68,622.39,622.68,500.0
2014-12-29 14:45:00,622.75,622.84,622.49,622.84,300.0,622.75,622.84,622.49,622.84,300.0
2014-12-29 14:50:00,623.1,623.1,623.1,623.1,1000.0,623.1,623.1,623.1,623.1,1000.0
2014-12-29 14:55:00,623.18,623.69,623.18,623.69,500.0,623.18,623.69,623.18,623.69,500.0
2014-12-29 15:00:00,623.68,623.8,623.68,623.8,300.0,623.68,623.8,623.68,623.8,300.0
2014-12-29 15:05:00,623.45,623.45,623.44,623.44,300.0,623.45,623.45,623.44,623.44,300.0
2014-12-29 15:10:00,623.86,623.88,623.86,623.88,200.0,623.86,623.88,623.86,623.88,200.0
2014-12-29 15:15:00,623.87,624.82,623.87,624.69,1800.0,623.87,624.82,623.87,624.69,1800.0
2014-12-29 15:20:00,624.18,625.72,624.18,625.72,1800.0,624.18,625.72,624.18,625.72,1800.0
2014-12-29 15:25:00,625.78,625.78,624.72,624.72,1500.0,625.78,625.78,624.72,624.72,1500.0
2014-12-29 15:30:00,624.82,624.82,624.82,624.82,200.0,624.82,624.82,624.82,624.82,200.0
2014-12-29 15:35:00,624.38,624.69,624.23,624.61,1500.0,624.38,624.69,624.23,624.61,1500.0
2014-12-29 15:40:00,624.68,625.1,624.34,625.1,2600.0,624.68,625.1,624.34,625.1,2600.0
2014-12-29 15:45:00,625.0,625.28,624.68,624.69,1100.0,625.0,625.28,624.68,624.69,1100.0
2014-12-29 15:50:00,624.85,625.26,624.84,625.1,3600.0,624.85,625.26,624.84,625.1,3600.0
2014-12-29 15:55:00,625.28,625.28,624.44,624.51,4800.0,625.28,625.28,624.44,624.51,4800.0
2014-12-30 09:30:00,623.32,623.44,621.15,621.15,1900.0,623.32,623.44,621.15,621.15,1900.0
2014-12-30 09:35:00,619.12,621.05,619.09,620.74,700.0,619.12,621.05,619.09,620.74,700.0
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 09:45:00,623.84,623.84,623.84,623.84,0.0,623.84,623.84,623.84,623.84,0.0
2014-12-30 09:50:00,623.29,623.29,623.29,623.29,100.0,623.29,623.29,623.29,623.29,100.0
2014-12-30 09:55:00,623.4,623.43,620.24,622.65,600.0,623.4,623.43,620.24,622.65,600.0
2014-12-30 10:00:00,623.58,623.58,623.58,623.58,200.0,623.58,623.58,623.58,623.58,200.0
2014-12-30 10:05:00,621.88,623.56,621.87,623.56,400.0,621.88,623.56,621.87,623.56,400.0
2014-12-30 10:10:00,623.56,623.56,621.63,621.88,2100.0,623.56,623.56,621.63,621.88,2100.0
2014-12-30 10:15:00,621.46,621.7,620.45,620.47,6800.0,621.46,621.7,620.45,620.47,6800.0
2014-12-30 10:20:00,620.44,625.79,619.79,623.27,18600.0,620.44,625.79,619.79,623.27,18600.0
2014-12-30 10:25:00,623.96,624.53,623.87,624.29,2100.0,623.96,624.53,623.87,624.29,2100.0
2014-12-30 10:30:00,624.55,624.97,624.41,624.6,1300.0,624.55,624.97,624.41,624.6,1300.0
2014-12-30 10:35:00,624.73,624.91,624.3,624.3,1200.0,624.73,624.91,624.3,624.3,1200.0
2014-12-30 10:40:00,624.27,624.56,623.89,623.89,700.0,624.27,624.56,623.89,623.89,700.0
2014-12-30 10:45:00,624.94,624.94,624.94,624.94,100.0,624.94,624.94,624.94,624.94,100.0
2014-12-30 10:50:00,625.09,625.67,624.96,625.3,4000.0,625.09,625.67,624.96,625.3,4000.0
2014-12-30 10:55:00,625.37,626.09,625.36,625.79,800.0,625.37,626.09,625.36,625.79,800.0
2014-12-30 11:00:00,625.75,625.92,625.22,625.22,4100.0,625.75,625.92,625.22,625.22,4100.0
2014-12-30 11:05:00,625.01,625.01,624.7,624.7,300.0,625.01,625.01,624.7,624.7,300.0
2014-12-30 11:10:00,625.26,625.26,624.2,624.8,1100.0,625.26,625.26,624.2,624.8,1100.0
2014-12-30 11:15:00,624.65,625.09,624.2,625.09,2100.0,624.65,625.09,624.2,625.09,2100.0
2014-12-30 11:20:00,625.11,625.59,625.11,625.56,900.0,625.11,625.59,625.11,625.56,900.0
2014-12-30 11:25:00,625.55,626.0,623.57,623.94,13900.0,625.55,626.0,623.57,623.94,13900.0
2014-12-30 11:30:00,623.75,624.74,623.75,624.39,5200.0,623.75,624.74,623.75,624.39,5200.0
2014-12-30 11:35:00,623.89,624.42,623.89,624.01,1700.0,623.89,624.42,623.89,624.01,1700.0
2014-12-30 11:40:00,624.01,624.01,624.01,624.01,0.0,624.01,624.01,624.01,624.01,0.0
2014-12-30 11:45:00,624.21,624.26,623.95,623.96,800.0,624.21,624.26,623.95,623.96,800.0
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 11:55:00,624.28,624.28,624.28,624.28,0.0,624.28,624.28,624.28,624.28,0.0
2014-12-30 12:00:00,624.08,624.08,624.07,624.08,100.0,624.08,624.08,624.07,624.08,100.0
2014-12-30 12:05:00,624.2,624.2,623.27,623.27,1500.0,624.2,624.2,623.27,623.27,1500.0
2014-12-30 12:10:00,623.41,623.77,623.41,623.77,200.0,623.41,623.77,623.41,623.77,200.0
2014-12-30 12:15:00,623.14,623.15,623.14,623.14,100.0,623.14,623.15,623.14,623.14,100.0
2014-12-30 12:20:00,623.42,623.42,623.0,623.0,700.0,623.42,623.42,623.0,623.0,700.0
2014-12-30 12:25:00,623.01,623.51,623.01,623.51,600.0,623.01,623.51,623.01,623.51,600.0
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 12:35:00,623.65,623.65,623.65,623.65,0.0,623.65,623.65,623.65,623.65,0.0
2014-12-30 12:40:00,623.65,623.65,623.65,623.65,0.0,623.65,623.65,623.65,623.65,0.0
2014-12-30 12:45:00,623.13,623.13,622.96,622.97,700.0,623.13,623.13,622.96,622.97,700.0
2014-12-30 12:50:00,622.98,622.98,622.27,622.27,400.0,622.98,622.98,622.27,622.27,400.0
2014-12-30 12:55:00,622.82,623.1,622.82,623.09,1000.0,622.82,623.1,622.82,623.09,1000.0
2014-12-30 13:00:00,623.06,623.08,623.06,623.08,200.0,623.06,623.08,623.06,623.08,200.0
2014-12-30 13:05:00,623.11,623.38,622.83,623.38,800.0,623.11,623.38,622.83,623.38,800.0
2014-12-30 13:10:00,623.59,623.85,623.02,623.49,500.0,623.59,623.85,623.02,623.49,500.0
2014-12-30 13:15:00,623.76,623.76,623.71,623.75,300.0,623.76,623.76,623.71,623.75,300.0
2014-12-30 13:20:00,623.75,623.75,623.75,623.75,0.0,623.75,623.75,623.75,623.75,0.0
2014-12-30 13:25:00,623.02,623.31,622.57,622.57,1900.0,623.02,623.31,622.57,622.57,1900.0
2014-12-30 13:30:00,622.73,622.73,622.42,622.44,800.0,622.73,622.73,622.42,622.44,800.0
2014-12-30 13:35:00,622.33,622.45,622.0,622.18,1000.0,622.33,622.45,622.0,622.18,1000.0
2014-12-30 13:40:00,621.84,621.87,621.07,621.65,1500.0,621.84,621.87,621.07,621.65,1500.0
2014-12-30 13:45:00,621.19,621.68,621.14,621.68,800.0,621.19,621.68,621.14,621.68,800.0
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 13:55:00,621.88,621.88,621.88,621.88,0.0,621.88,621.88,621.88,621.88,0.0
2014-12-30 14:00:00,621.87,621.87,621.24,621.24,1300.0,621.87,621.87,621.24,621.24,1300.0
2014-12-30 14:05:00,620.81,621.54,620.81,621.54,2100.0,620.81,621.54,620.81,621.54,2100.0
2014-12-30 14:10:00,621.43,622.09,621.3,622.0,1400.0,621.43,622.09,621.3,622.0,1400.0
2014-12-30 14:15:00,621.35,621.72,621.35,621.72,400.0,621.35,621.72,621.35,621.72,400.0
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 14:25:00,622.2,622.2,622.2,622.2,0.0,622.2,622.2,622.2,622.2,0.0
2014-12-30 14:30:00,622.24,622.79,622.24,622.57,1300.0,622.24,622.79,622.24,622.57,1300.0
2014-12-30 14:35:00,622.59,623.43,622.59,623.05,600.0,622.59,623.43,622.59,623.05,600.0
2014-12-30 14:40:00,623.48,623.59,623.48,623.58,200.0,623.48,623.59,623.48,623.58,200.0
2014-12-30 14:45:00,623.72,624.2,623.72,624.2,400.0,623.72,624.2,623.72,624.2,400.0
2014-12-30 14:50:00,624.25,624.26,624.17,624.26,400.0,624.25,624.26,624.17,624.26,400.0
2014-12-30 14:55:00,623.94,623.94,623.55,623.91,900.0,623.94,623.94,623.55,623.91,900.0
2014-12-30 15:00:00,623.75,623.91,623.74,623.91,400.0,623.75,623.91,623.74,623.91,400.0
2014-12-30 15:05:00,623.71,624.46,623.71,624.45,1900.0,623.71,624.46,623.71,624.45,1900.0
2014-12-30 15:10:00,624.39,624.39,624.05,624.21,800.0,624.39,624.39,624.05,624.21,800.0
2014-12-30 15:15:00,623.9,624.02,623.76,624.02,600.0,623.9,624.02,623.76,624.02,600.0
2014-12-30 15:20:00,623.51,623.71,623.36,623.36,300.0,623.51,623.71,623.36,623.36,300.0
2014-12-30 15:25:00,623.31,623.72,623.31,623.54,1500.0,623.31,623.72,623.31,623.54,1500.0
2014-12-30 15:30:00,623.53,623.7,623.33,623.33,1200.0,623.53,623.7,623.33,623.33,1200.0
2014-12-30 15:35:00,623.57,624.91,623.33,624.91,1900.0,623.57,624.91,623.33,624.91,1900.0
2014-12-30 15:40:00,624.11,624.4,623.65,624.18,1900.0,624.11,624.4,623.65,624.18,1900.0
2014-12-30 15:45:00,623.91,624.13,623.34,623.56,2000.0,623.91,624.13,623.34,623.56,2000.0
2014-12-30 15:50:00,623.8,623.8,622.84,623.08,1400.0,623.8,623.8,622.84,623.08,1400.0
2014-12-30 15:55:00,622.88,622.93,622.07,622.93,3900.0,622.88,622.93,622.07,622.93,3900.0
2014-12-31 09:30:00,626.49,626.92,623.32,623.32,1500.0,626.49,626.92,623.32,623.32,1500.0
2014-12-31 09:35:00,625.41,625.67,624.32,625.07,800.0,625.41,625.67,624.32,625.07,800.0
2014-12-31 09:40:00,625.96,626.9,625.0,625.32,900.0,625.96,626.9,625.0,625.32,900.0
2014-12-31 09:45:00,626.77,626.91,625.07,625.2,1500.0,626.77,626.91,625.07,625.2,1500.0
2014-12-31 09:50:00,626.19,626.2,625.35,625.94,2600.0,626.19,626.2,625.35,625.94,2600.0
2014-12-31 09:55:00,625.52,625.55,625.0,625.52,400.0,625.52,625.55,625.0,625.52,400.0
2014-12-31 10:00:00,625.51,626.76,625.41,625.87,2300.0,625.51,626.76,625.41,625.87,2300.0
2014-12-31 10:05:00,626.18,626.19,626.18,626.19,200.0,626.18,626.19,626.18,626.19,200.0
2014-12-31 10:10:00,626.21,627.3,625.66,627.1,1700.0,626.21,627.3,625.66,627.1,1700.0
2014-12-31 10:15:00,627.24,627.24,625.67,626.75,1300.0,627.24,627.24,625.67,626.75,1300.0
2014-12-31 10:20:00,626.8,626.8,625.02,625.02,2000.0,626.8,626.8,625.02,625.02,2000.0
2014-12-31 10:25:00,625.04,625.04,624.43,624.43,400.0,625.04,625.04,624.43,624.43,400.0
2014-12-31 10:30:00,624.38,624.51,624.38,624.5,300.0,624.38,624.51,624.38,624.5,300.0
2014-12-31 10:35:00,624.76,625.43,624.76,625.43,900.0,624.76,625.43,624.76,625.43,900.0
2014-12-31 10:40:00,625.36,625.36,625.36,625.36,100.0,625.36,625.36,625.36,625.36,100.0
2014-12-31 10:45:00,625.36,625.5,625.2,625.2,1000.0,625.36,625.5,625.2,625.2,1000.0
2014-12-31 10:50:00,625.48,626.3,625.42,625.88,1100.0,625.48,626.3,625.42,625.88,1100.0
2014-12-31 10:55:00,626.09,626.09,626.09,626.09,100.0,626.09,626.09,626.09,626.09,100.0
2014-12-31 11:00:00,626.18,626.73,625.78,625.78,1800.0,626.18,626.73,625.78,625.78,1800.0
2014-12-31 11:05:00,626.24,626.27,626.05,626.13,500.0,626.24,626.27,626.05,626.13,500.0
2014-12-31 11:10:00,626.57,626.57,626.57,626.57,100.0,626.57,626.57,626.57,626.57,100.0
2014-12-31 11:15:00,626.57,626.57,626.5,626.55,500.0,626.57,626.57,626.5,626.55,500.0
2014-12-31 11:20:00,626.55,626.55,626.11,626.11,600.0,626.55,626.55,626.11,626.11,600.0
2014-12-31 11:25:00,626.45,626.45,626.42,626.42,200.0,626.45,626.45,626.42,626.42,200.0
2014-12-31 11:30:00,626.34,626.34,625.55,625.57,1800.0,626.34,626.34,625.55,625.57,1800.0
2014-12-31 11:35:00,625.72,626.1,625.72,626.1,600.0,625.72,626.1,625.72,626.1,600.0
2014-12-31 11:40:00,626.4,626.8,626.35,626.8,700.0,626.4,626.8,626.35,626.8,700.0
2014-12-31 11:45:00,626.78,626.83,626.78,626.83,200.0,626.78,626.83,626.78,626.83,200.0
2014-12-31 11:50:00,626.33,626.33,626.2,626.2,500.0,626.33,626.33,626.2,626.2,500.0
2014-12-31 11:55:00,625.47,626.47,625.47,625.96,800.0,625.47,626.47,625.47,625.96,800.0
2014-12-31 12:00:00,625.76,626.42,625.76,625.99,500.0,625.76,626.42,625.76,625.99,500.0
2014-12-31 12:05:00,625.76,625.76,625.76,625.76,300.0,625.76,625.76,625.76,625.76,300.0
2014-12-31 12:10:00,625.41,625.61,625.4,625.61,700.0,625.41,625.61,625.4,625.61,700.0
2014-12-31 12:15:00,625.74,626.32,625.69,626.32,1500.0,625.74,626.32,625.69,626.32,1500.0
2014-12-31 12:20:00,625.76,625.98,625.76,625.98,300.0,625.76,625.98,625.76,625.98,300.0
2014-12-31 12:25:00,625.88,625.88,624.8,625.6,2300.0,625.88,625.88,624.8,625.6,2300.0
2014-12-31 12:30:00,625.92,625.97,625.82,625.83,1200.0,625.92,625.97,625.82,625.83,1200.0
2014-12-31 12:35:00,625.33,626.15,625.33,625.67,1300.0,625.33,626.15,625.33,625.67,1300.0
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 12:45:00,624.96,624.96,624.96,624.96,0.0,624.96,624.96,624.96,624.96,0.0
2014-12-31 12:50:00,625.1,625.1,625.1,625.1,100.0,625.1,625.1,625.1,625.1,100.0
2014-12-31 12:55:00,624.65,624.77,624.07,624.68,2100.0,624.65,624.77,624.07,624.68,2100.0
2014-12-31 13:00:00,624.68,624.68,624.68,624.68,0.0,624.68,624.68,624.68,624.68,0.0
2014-12-31 13:05:00,624.65,624.65,624.43,624.65,500.0,624.65,624.65,624.43,624.65,500.0
2014-12-31 13:10:00,624.1,624.1,623.95,624.1,700.0,624.1,624.1,623.95,624.1,700.0
2014-12-31 13:15:00,623.5,623.5,622.83,622.92,1400.0,623.5,623.5,622.83,622.92,1400.0
2014-12-31 13:20:00,622.96,622.97,622.96,622.96,100.0,622.96,622.97,622.96,622.96,100.0
2014-12-31 13:25:00,622.66,622.83,622.45,622.45,500.0,622.66,622.83,622.45,622.45,500.0
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 13:35:00,622.64,622.64,622.64,622.64,0.0,622.64,622.64,622.64,622.64,0.0
2014-12-31 13:40:00,622.86,623.23,622.71,622.71,800.0,622.86,623.23,622.71,622.71,800.0
2014-12-31 13:45:00,622.74,623.09,622.34,622.48,8000.0,622.74,623.09,622.34,622.48,8000.0
2014-12-31 13:50:00,622.19,622.19,622.19,622.19,300.0,622.19,622.19,622.19,622.19,300.0
2014-12-31 13:55:00,621.64,621.64,621.64,621.64,100.0,621.64,621.64,621.64,621.64,100.0
2014-12-31 14:00:00,621.64,621.64,621.64,621.64,0.0,621.64,621.64,621.64,621.64,0.0
2014-12-31 14:05:00,622.13,622.13,621.55,621.77,700.0,622.13,622.13,621.55,621.77,700.0
2014-12-31 14:10:00,621.77,621.77,620.74,620.74,400.0,621.77,621.77,620.74,620.74,400.0
2014-12-31 14:15:00,620.74,620.74,620.74,620.74,200.0,620.74,620.74,620.74,620.74,200.0
2014-12-31 14:20:00,620.5,620.68,620.42,620.53,1000.0,620.5,620.68,620.42,620.53,1000.0
2014-12-31 14:25:00,620.8,620.8,620.8,620.8,100.0,620.8,620.8,620.8,620.8,100.0
2014-12-31 14:30:00,620.33,620.33,620.27,620.3,300.0,620.33,620.33,620.27,620.3,300.0
2014-12-31 14:35:00,620.67,620.67,620.21,620.26,1000.0,620.67,620.67,620.21,620.26,1000.0
2014-12-31 14:40:00,620.02,620.02,619.92,619.92,300.0,620.02,620.02,619.92,619.92,300.0
2014-12-31 14:45:00,620.24,620.5,619.92,620.24,600.0,620.24,620.5,619.92,620.24,600.0
2014-12-31 14:50:00,620.18,620.28,619.95,619.98,500.0,620.18,620.28,619.95,619.98,500.0
2014-12-31 14:55:00,620.18,620.18,619.99,619.99,1100.0,620.18,620.18,619.99,619.99,1100.0
2014-12-31 15:00:00,619.38,619.38,619.38,619.38,100.0,619.38,619.38,619.38,619.38,100.0
2014-12-31 15:05:00,619.68,619.76,619.53,619.76,900.0,619.68,619.76,619.53,619.76,900.0
2014-12-31 15:10:00,619.76,619.88,619.76,619.88,500.0,619.76,619.88,619.76,619.88,500.0
2014-12-31 15:15:00,620.34,620.87,620.34,620.87,300.0,620.34,620.87,620.34,620.87,300.0
2014-12-31 15:20:00,621.37,621.37,620.99,621.37,700.0,621.37,621.37,620.99,621.37,700.0
2014-12-31 15:25:00,621.37,621.8,621.29,621.63,1300.0,621.37,621.8,621.29,621.63,1300.0
2014-12-31 15:30:00,621.69,621.79,620.56,621.51,1900.0,621.69,621.79,620.56,621.51,1900.0
2014-12-31 15:35:00,620.92,621.43,620.54,620.54,800.0,620.92,621.43,620.54,620.54,800.0
2014-12-31 15:40:00,621.0,621.02,620.04,620.04,1700.0,621.0,621.02,620.04,620.04,1700.0
2014-12-31 15:45:00,620.24,620.61,619.56,620.22,6300.0,620.24,620.61,619.56,620.22,6300.0
2014-12-31 15:50:00,620.12,620.17,618.98,619.3,5700.0,620.12,620.17,618.98,619.3,5700.0
2014-12-31 15:55:00,618.94,620.55,618.94,619.47,27400.0,618.94,620.55,618.94,619.47,27400.0
2015-01-02 09:30:00,623.98,623.98,619.18,622.46,3700.0,623.98,623.98,619.18,622.46,3700.0
2015-01-02 09:35:00,621.53,623.7,620.39,620.39,1000.0,621.53,623.7,620.39,620.39,1000.0
2015-01-02 09:40:00,619.51,621.24,618.42,618.98,3200.0,619.51,621.24,618.42,618.98,3200.0
2015-01-02 09:45:00,617.68,618.59,617.68,618.48,1500.0,617.68,618.59,617.68,618.48,1500.0
2015-01-02 09:50:00,619.45,620.95,619.45,620.95,600.0,619.45,620.95,619.45,620.95,600.0
2015-01-02 09:55:00,621.57,621.57,620.07,620.68,1000.0,621.57,621.57,620.07,620.68,1000.0
2015-01-02 10:00:00,618.2,619.66,617.94,619.5,800.0,618.2,619.66,617.94,619.5,800.0
2015-01-02 10:05:00,619.65,621.36,619.31,621.16,700.0,619.65,621.36,619.31,621.16,700.0
2015-01-02 10:10:00,621.05,621.4,621.04,621.4,200.0,621.05,621.4,621.04,621.4,200.0
2015-01-02 10:15:00,621.38,621.7,620.02,620.3,500.0,621.38,621.7,620.02,620.3,500.0
2015-01-02 10:20:00,620.31,620.31,620.3,620.31,100.0,620.31,620.31,620.3,620.31,100.0
2015-01-02 10:25:00,620.13,620.23,619.29,619.29,1000.0,620.13,620.23,619.29,619.29,1000.0
2015-01-02 10:30:00,619.25,619.53,619.07,619.31,800.0,619.25,619.53,619.07,619.31,800.0
2015-01-02 10:35:00,618.92,618.92,618.92,618.92,100.0,618.92,618.92,618.92,618.92,100.0
2015-01-02 10:40:00,618.0,618.25,617.25,617.81,5300.0,618.0,618.25,617.25,617.81,5300.0
2015-01-02 10:45:00,617.98,619.59,617.97,619.39,4000.0,617.98,619.59,617.97,619.39,4000.0
2015-01-02 10:50:00,619.46,619.77,619.37,619.47,800.0,619.46,619.77,619.37,619.47,800.0
2015-01-02 10:55:00,619.36,620.57,619.36,619.75,300.0,619.36,620.57,619.36,619.75,300.0
2015-01-02 11:00:00,620.32,620.49,620.32,620.35,400.0,620.32,620.49,620.32,620.35,400.0
2015-01-02 11:05:00,620.94,620.94,620.15,620.15,300.0,620.94,620.94,620.15,620.15,300.0
2015-01-02 11:10:00,619.14,619.58,618.56,619.16,2100.0,619.14,619.58,618.56,619.16,2100.0
2015-01-02 11:15:00,618.32,618.32,618.31,618.32,100.0,618.32,618.32,618.31,618.32,100.0
2015-01-02 11:20:00,618.82,620.09,618.73,620.09,2000.0,618.82,620.09,618.73,620.09,2000.0
2015-01-02 11:25:00,620.1,620.63,619.88,620.31,1800.0,620.1,620.63,619.88,620.31,1800.0
2015-01-02 11:30:00,620.38,621.19,620.31,620.38,800.0,620.38,621.19,620.31,620.38,800.0
2015-01-02 11:35:00,620.0,620.88,619.87,620.41,1100.0,620.0,620.88,619.87,620.41,1100.0
2015-01-02 11:40:00,619.83,619.83,619.03,619.03,1100.0,619.83,619.83,619.03,619.03,1100.0
2015-01-02 11:45:00,619.45,619.87,619.31,619.87,1300.0,619.45,619.87,619.31,619.87,1300.0
2015-01-02 11:50:00,619.54,619.82,619.38,619.82,1200.0,619.54,619.82,619.38,619.82,1200.0
2015-01-02 11:55:00,619.53,619.96,619.53,619.96,800.0,619.53,619.96,619.53,619.96,800.0
2015-01-02 12:00:00,619.39,620.1,619.39,620.1,500.0,619.39,620.1,619.39,620.1,500.0
2015-01-02 12:05:00,620.2,620.2,619.42,620.0,600.0,620.2,620.2,619.42,620.0,600.0
2015-01-02 12:10:00,619.47,619.9,619.47,619.9,1300.0,619.47,619.9,619.47,619.9,1300.0
2015-01-02 12:15:00,619.72,619.72,618.61,619.34,1500.0,619.72,619.72,618.61,619.34,1500.0
2015-01-02 12:20:00,618.92,619.14,618.77,618.77,800.0,618.92,619.14,618.77,618.77,800.0
2015-01-02 12:25:00,618.72,619.1,618.4,618.69,1600.0,618.72,619.1,618.4,618.69,1600.0
2015-01-02 12:30:00,618.06,618.89,618.06,618.8,900.0,618.06,618.89,618.06,618.8,900.0
2015-01-02 12:35:00,618.87,618.94,618.52,618.94,1400.0,618.87,618.94,618.52,618.94,1400.0
2015-01-02 12:40:00,619.11,619.68,618.51,618.51,2000.0,619.11,619.68,618.51,618.51,2000.0
2015-01-02 12:45:00,618.44,618.44,617.93,617.93,2100.0,618.44,618.44,617.93,617.93,2100.0
2015-01-02 12:50:00,617.22,617.22,617.21,617.22,100.0,617.22,617.22,617.21,617.22,100.0
2015-01-02 12:55:00,617.42,617.8,617.21,617.21,2000.0,617.42,617.8,617.21,617.21,2000.0
2015-01-02 13:00:00,617.21,617.21,617.21,617.21,0.0,617.21,617.21,617.21,617.21,0.0
2015-01-02 13:05:00,617.02,617.02,616.02,616.02,1000.0,617.02,617.02,616.02,616.02,1000.0
2015-01-02 13:10:00,616.27,616.27,615.34,615.68,1500.0,616.27,616.27,615.34,615.68,1500.0
2015-01-02 13:15:00,616.13,616.13,615.63,615.63,2200.0,616.13,616.13,615.63,615.63,2200.0
2015-01-02 13:20:00,615.65,615.99,615.28,615.61,2000.0,615.65,615.99,615.28,615.61,2000.0
2015-01-02 13:25:00,615.64,615.66,613.75,613.75,2300.0,615.64,615.66,613.75,613.75,2300.0
2015-01-02 13:30:00,614.04,614.28,613.85,614.1,1700.0,614.04,614.28,613.85,614.1,1700.0
2015-01-02 13:35:00,613.76,613.76,613.71,613.71,200.0,613.76,613.76,613.71,613.71,200.0
2015-01-02 13:40:00,613.89,613.89,613.89,613.89,100.0,613.89,613.89,613.89,613.89,100.0
2015-01-02 13:45:00,613.49,613.49,613.49,613.49,100.0,613.49,613.49,613.49,613.49,100.0
2015-01-02 13:50:00,613.88,615.02,613.63,615.02,1500.0,613.88,615.02,613.63,615.02,1500.0
2015-01-02 13:55:00,614.92,614.92,614.24,614.24,500.0,614.92,614.92,614.24,614.24,500.0
2015-01-02 14:00:00,614.59,614.78,613.7,614.75,900.0,614.59,614.78,613.7,614.75,900.0
2015-01-02 14:05:00,614.82,615.35,614.82,615.35,900.0,614.82,615.35,614.82,615.35,900.0
2015-01-02 14:10:00,616.45,616.45,616.45,616.45,100.0,616.45,616.45,616.45,616.45,100.0
2015-01-02 14:15:00,616.03,616.18,616.03,616.18,200.0,616.03,616.18,616.03,616.18,200.0
2015-01-02 14:20:00,615.86,615.86,615.86,615.86,100.0,615.86,615.86,615.86,615.86,100.0
2015-01-02 14:25:00,616.09,616.38,615.53,615.53,5400.0,616.09,616.38,615.53,615.53,5400.0
2015-01-02 14:30:00,615.52,615.83,615.5,615.72,1300.0,615.52,615.83,615.5,615.72,1300.0
2015-01-02 14:35:00,616.24,616.24,615.46,615.56,1400.0,616.24,616.24,615.46,615.56,1400.0
2015-01-02 14:40:00,615.9,615.9,615.18,615.5,700.0,615.9,615.9,615.18,615.5,700.0
2015-01-02 14:45:00,615.52,615.52,615.19,615.46,1200.0,615.52,615.52,615.19,615.46,1200.0
2015-01-02 14:50:00,616.01,616.01,615.3,615.3,200.0,616.01,616.01,615.3,615.3,200.0
2015-01-02 14:55:00,615.47,615.47,615.47,615.47,100.0,615.47,615.47,615.47,615.47,100.0
2015-01-02 15:00:00,615.16,615.16,615.14,615.14,300.0,615.16,615.16,615.14,615.14,300.0
2015-01-02 15:05:00,615.41,615.52,615.0,615.13,1800.0,615.41,615.52,615.0,615.13,1800.0
2015-01-02 15:10:00,615.03,615.03,613.69,614.21,1300.0,615.03,615.03,613.69,614.21,1300.0
2015-01-02 15:15:00,614.74,614.74,614.47,614.48,400.0,614.74,614.74,614.47,614.48,400.0
2015-01-02 15:20:00,614.79,615.23,614.79,615.12,800.0,614.79,615.23,614.79,615.12,800.0
2015-01-02 15:25:00,615.34,615.4,615.03,615.36,1700.0,615.34,615.4,615.03,615.36,1700.0
2015-01-02 15:30:00,615.37,616.21,615.37,616.06,5300.0,615.37,616.21,615.37,616.06,5300.0
2015-01-02 15:35:00,616.17,616.67,616.0,616.64,1400.0,616.17,616.67,616.0,616.64,1400.0
2015-01-02 15:40:00,616.67,617.32,616.67,617.12,3200.0,616.67,617.32,616.67,617.12,3200.0
2015-01-02 15:45:00,617.17,617.3,616.92,617.1,3700.0,617.17,617.3,616.92,617.1,3700.0
2015-01-02 15:50:00,617.12,617.53,616.34,616.74,6800.0,617.12,617.53,616.34,616.74,6800.0
2015-01-02 15:55:00,616.74,617.07,616.05,616.42,8300.0,616.74,617.07,616.05,616.42,8300.0
2015-01-05 09:30:00,614.46,616.11,613.23,614.0,4500.0,614.46,616.11,613.23,614.0,4500.0
2015-01-05 09:35:00,615.0,615.0,613.86,614.75,1500.0,615.0,615.0,613.86,614.75,1500.0
2015-01-05 09:40:00,614.64,615.26,614.25,614.25,8600.0,614.64,615.26,614.25,614.25,8600.0
2015-01-05 09:45:00,614.62,614.62,613.22,613.46,2500.0,614.62,614.62,613.22,613.46,2500.0
2015-01-05 09:50:00,614.0,614.82,613.63,614.65,2500.0,614.0,614.82,613.63,614.65,2500.0
2015-01-05 09:55:00,614.68,614.94,613.98,614.55,2800.0,614.68,614.94,613.98,614.55,2800.0
2015-01-05 10:00:00,614.56,614.57,613.35,614.01,2100.0,614.56,614.57,613.35,614.01,2100.0
2015-01-05 10:05:00,613.08,613.59,612.44,612.7,3100.0,613.08,613.59,612.44,612.7,3100.0
2015-01-05 10:10:00,612.37,614.0,612.35,612.99,4200.0,612.37,614.0,612.35,612.99,4200.0
2015-01-05 10:15:00,613.03,613.47,613.03,613.47,1200.0,613.03,613.47,613.03,613.47,1200.0
2015-01-05 10:20:00,613.39,613.9,613.3,613.5,2400.0,613.39,613.9,613.3,613.5,2400.0
2015-01-05 10:25:00,613.5,614.47,613.49,613.79,1600.0,613.5,614.47,613.49,613.79,1600.0
2015-01-05 10:30:00,613.4,613.4,612.0,612.37,1600.0,613.4,613.4,612.0,612.37,1600.0
2015-01-05 10:35:00,612.01,612.69,612.01,612.69,600.0,612.01,612.69,612.01,612.69,600.0
2015-01-05 10:40:00,612.37,612.37,610.7,610.73,3200.0,612.37,612.37,610.7,610.73,3200.0
2015-01-05 10:45:00,610.5,610.69,609.86,609.86,600.0,610.5,610.69,609.86,609.86,600.0
2015-01-05 10:50:00,610.95,612.12,610.5,611.82,2700.0,610.95,612.12,610.5,611.82,2700.0
2015-01-05 10:55:00,611.91,612.08,611.5,611.92,1000.0,611.91,612.08,611.5,611.92,1000.0
2015-01-05 11:00:00,611.06,611.51,610.84,610.84,500.0,611.06,611.51,610.84,610.84,500.0
2015-01-05 11:05:00,610.79,613.01,610.79,612.97,21300.0,610.79,613.01,610.79,612.97,21300.0
2015-01-05 11:10:00,613.0,613.19,610.11,610.82,28200.0,613.0,613.19,610.11,610.82,28200.0
2015-01-05 11:15:00,610.58,610.58,610.19,610.44,3400.0,610.58,610.58,610.19,610.44,3400.0
2015-01-05 11:20:00,609.91,610.6,609.72,609.72,2200.0,609.91,610.6,609.72,609.72,2200.0
2015-01-05 11:25:00,610.32,610.39,609.31,609.36,3300.0,610.32,610.39,609.31,609.36,3300.0
2015-01-05 11:30:00,609.5,609.55,608.64,608.89,5300.0,609.5,609.55,608.64,608.89,5300.0
2015-01-05 11:35:00,609.12,609.61,608.5,608.76,3300.0,609.12,609.61,608.5,608.76,3300.0
2015-01-05 11:40:00,608.69,609.57,608.66,609.35,2500.0,608.69,609.57,608.66,609.35,2500.0
2015-01-05 11:45:00,609.33,610.08,608.87,609.08,5500.0,609.33,610.08,608.87,609.08,5500.0
2015-01-05 11:50:00,608.89,608.9,607.53,607.72,6400.0,608.89,608.9,607.53,607.72,6400.0
2015-01-05 11:55:00,607.56,607.56,606.11,606.75,8000.0,607.56,607.56,606.11,606.75,8000.0
2015-01-05 12:00:00,606.85,609.0,606.43,608.4,6100.0,606.85,609.0,606.43,608.4,6100.0
2015-01-05 12:05:00,608.31,609.0,607.99,608.88,3800.0,608.31,609.0,607.99,608.88,3800.0
2015-01-05 12:10:00,608.35,608.35,607.0,607.0,6700.0,608.35,608.35,607.0,607.0,6700.0
2015-01-05 12:15:00,606.68,606.68,605.7,606.2,7300.0,606.68,606.68,605.7,606.2,7300.0
2015-01-05 12:20:00,605.9,607.01,605.89,606.37,3200.0,605.9,607.01,605.89,606.37,3200.0
2015-01-05 12:25:00,606.63,607.7,606.63,607.7,3500.0,606.63,607.7,606.63,607.7,3500.0
2015-01-05 12:30:00,607.33,608.57,607.1,608.39,5200.0,607.33,608.57,607.1,608.39,5200.0
2015-01-05 12:35:00,608.5,608.72,608.32,608.61,3100.0,608.5,608.72,608.32,608.61,3100.0
2015-01-05 12:40:00,608.53,608.74,607.33,607.4,11300.0,608.53,608.74,607.33,607.4,11300.0
2015-01-05 12:45:00,607.6,610.12,607.09,608.58,18800.0,607.6,610.12,607.09,608.58,18800.0
2015-01-05 12:50:00,609.17,609.17,608.4,608.4,4500.0,609.17,609.17,608.4,608.4,4500.0
2015-01-05 12:55:00,608.95,608.98,607.59,608.96,7200.0,608.95,608.98,607.59,608.96,7200.0
2015-01-05 13:00:00,609.0,609.09,608.21,608.21,1100.0,609.0,609.09,608.21,608.21,1100.0
2015-01-05 13:05:00,608.58,609.2,608.22,609.2,1500.0,608.58,609.2,608.22,609.2,1500.0
2015-01-05 13:10:00,609.04,609.09,608.72,608.76,1900.0,609.04,609.09,608.72,608.76,1900.0
2015-01-05 13:15:00,608.56,608.56,608.2,608.26,700.0,608.56,608.56,608.2,608.26,700.0
2015-01-05 13:20:00,608.41,608.45,608.3,608.45,400.0,608.41,608.45,608.3,608.45,400.0
2015-01-05 13:25:00,608.37,608.37,608.2,608.2,600.0,608.37,608.37,608.2,608.2,600.0
2015-01-05 13:30:00,608.29,609.45,608.29,608.58,4600.0,608.29,609.45,608.29,608.58,4600.0
2015-01-05 13:35:00,609.07,609.55,608.94,609.25,3300.0,609.07,609.55,608.94,609.25,3300.0
2015-01-05 13:40:00,609.46,611.34,609.4,610.66,2800.0,609.46,611.34,609.4,610.66,2800.0
2015-01-05 13:45:00,610.33,611.0,610.32,611.0,2000.0,610.33,611.0,610.32,611.0,2000.0
2015-01-05 13:50:00,611.1,611.33,611.01,611.33,800.0,611.1,611.33,611.01,611.33,800.0
2015-01-05 13:55:00,610.81,612.03,610.8,612.03,3000.0,610.81,612.03,610.8,612.03,3000.0
2015-01-05 14:00:00,611.74,611.74,610.77,610.77,2600.0,611.74,611.74,610.77,610.77,2600.0
2015-01-05 14:05:00,611.23,611.23,609.76,609.76,2700.0,611.23,611.23,609.76,609.76,2700.0
2015-01-05 14:10:00,609.35,610.08,609.14,609.31,2600.0,609.35,610.08,609.14,609.31,2600.0
2015-01-05 14:15:00,609.13,609.52,609.12,609.24,1400.0,609.13,609.52,609.12,609.24,1400.0
2015-01-05 14:20:00,609.46,609.46,608.09,608.09,3000.0,609.46,609.46,608.09,608.09,3000.0
2015-01-05 14:25:00,607.94,608.18,607.81,608.18,4000.0,607.94,608.18,607.81,608.18,4000.0
2015-01-05 14:30:00,607.96,608.59,607.95,608.32,1900.0,607.96,608.59,607.95,608.32,1900.0
2015-01-05 14:35:00,608.89,609.96,608.81,609.68,3600.0,608.89,609.96,608.81,609.68,3600.0
2015-01-05 14:40:00,609.68,609.69,609.3,609.5,2000.0,609.68,609.69,609.3,609.5,2000.0
2015-01-05 14:45:00,609.36,609.62,609.26,609.26,700.0,609.36,609.62,609.26,609.26,700.0
2015-01-05 14:50:00,609.27,609.27,608.48,608.59,1000.0,609.27,609.27,608.48,608.59,1000.0
2015-01-05 14:55:00,609.06,609.82,609.06,609.8,2600.0,609.06,609.82,609.06,609.8,2600.0
2015-01-05 15:00:00,609.58,609.58,609.33,609.43,1100.0,609.58,609.58,609.33,609.43,1100.0
2015-01-05 15:05:00,609.85,610.31,609.85,610.02,3400.0,609.85,610.31,609.85,610.02,3400.0
2015-01-05 15:10:00,610.14,610.28,609.5,609.5,5300.0,610.14,610.28,609.5,609.5,5300.0
2015-01-05 15:15:00,609.51,609.52,609.2,609.2,1600.0,609.51,609.52,609.2,609.2,1600.0
2015-01-05 15:20:00,609.14,610.01,609.0,610.01,2200.0,609.14,610.01,609.0,610.01,2200.0
2015-01-05 15:25:00,610.25,610.25,609.44,609.44,1000.0,610.25,610.25,609.44,609.44,1000.0
2015-01-05 15:30:00,609.45,609.62,609.13,609.13,2400.0,609.45,609.62,609.13,609.13,2400.0
2015-01-05 15:35:00,609.73,609.73,608.8,609.67,3300.0,609.73,609.73,608.8,609.67,3300.0
2015-01-05 15:40:00,609.38,610.41,609.38,609.94,1800.0,609.38,610.41,609.38,609.94,1800.0
2015-01-05 15:45:00,609.97,610.69,609.76,610.0,5800.0,609.97,610.69,609.76,610.0,5800.0
2015-01-05 15:50:00,609.67,610.34,609.67,610.0,7300.0,609.67,610.34,609.67,610.0,7300.0
2015-01-05 15:55:00,610.18,610.18,608.12,608.39,10500.0,610.18,610.18,608.12,608.39,10500.0
2015-01-06 09:30:00,610.77,612.34,608.99,609.18,2500.0,610.77,612.34,608.99,609.18,2500.0
2015-01-06 09:35:00,610.22,610.65,609.76,609.76,1200.0,610.22,610.65,609.76,609.76,1200.0
2015-01-06 09:40:00,609.21,610.61,609.21,610.13,4000.0,609.21,610.61,609.21,610.13,4000.0
2015-01-06 09:45:00,610.63,610.63,609.87,610.23,2800.0,610.63,610.63,609.87,610.23,2800.0
2015-01-06 09:50:00,609.66,610.68,609.53,610.12,4600.0,609.66,610.68,609.53,610.12,4600.0
2015-01-06 09:55:00,609.98,609.98,608.04,608.11,2200.0,609.98,609.98,608.04,608.11,2200.0
2015-01-06 10:00:00,607.96,608.0,607.03,608.0,700.0,607.96,608.0,607.03,608.0,700.0
2015-01-06 10:05:00,608.0,608.69,607.15,607.95,5100.0,608.0,608.69,607.15,607.95,5100.0
2015-01-06 10:10:00,608.25,609.01,608.0,608.98,11000.0,608.25,609.01,608.0,608.98,11000.0
2015-01-06 10:15:00,609.08,609.13,608.62,609.13,800.0,609.08,609.13,608.62,609.13,800.0
2015-01-06 10:20:00,609.13,609.47,608.76,608.8,5500.0,609.13,609.47,608.76,608.8,5500.0
2015-01-06 10:25:00,609.06,609.06,607.8,607.8,3900.0,609.06,609.06,607.8,607.8,3900.0
2015-01-06 10:30:00,607.78,607.78,606.85,607.1,900.0,607.78,607.78,606.85,607.1,900.0
2015-01-06 10:35:00,606.87,606.87,606.27,606.29,900.0,606.87,606.87,606.27,606.29,900.0
2015-01-06 10:40:00,606.28,608.13,606.28,608.13,3200.0,606.28,608.13,606.28,608.13,3200.0
2015-01-06 10:45:00,608.18,608.19,607.27,607.27,3100.0,608.18,608.19,607.27,607.27,3100.0
2015-01-06 10:50:00,607.71,608.43,607.71,608.0,2400.0,607.71,608.43,607.71,608.0,2400.0
2015-01-06 10:55:00,607.92,608.08,606.58,606.89,2700.0,607.92,608.08,606.58,606.89,2700.0
2015-01-06 11:00:00,607.13,607.66,606.21,606.8,2900.0,607.13,607.66,606.21,606.8,2900.0
2015-01-06 11:05:00,607.21,607.82,607.12,607.12,700.0,607.21,607.82,607.12,607.12,700.0
2015-01-06 11:10:00,607.06,607.37,606.73,606.73,300.0,607.06,607.37,606.73,606.73,300.0
2015-01-06 11:15:00,606.78,607.02,605.57,605.61,2400.0,606.78,607.02,605.57,605.61,2400.0
2015-01-06 11:20:00,605.79,605.8,604.69,605.01,1600.0,605.79,605.8,604.69,605.01,1600.0
2015-01-06 11:25:00,604.66,605.4,604.63,605.04,2500.0,604.66,605.4,604.63,605.04,2500.0
2015-01-06 11:30:00,605.74,605.75,604.8,604.9,1900.0,605.74,605.75,604.8,604.9,1900.0
2015-01-06 11:35:00,604.42,605.52,604.42,605.15,1100.0,604.42,605.52,604.42,605.15,1100.0
2015-01-06 11:40:00,605.68,605.69,604.17,604.18,2700.0,605.68,605.69,604.17,604.18,2700.0
2015-01-06 11:45:00,604.55,604.8,604.2,604.76,1100.0,604.55,604.8,604.2,604.76,1100.0
2015-01-06 11:50:00,605.25,605.3,604.37,604.52,1100.0,605.25,605.3,604.37,604.52,1100.0
2015-01-06 11:55:00,604.01,604.58,604.01,604.36,1700.0,604.01,604.58,604.01,604.36,1700.0
2015-01-06 12:00:00,603.97,603.97,603.01,603.05,1100.0,603.97,603.97,603.01,603.05,1100.0
2015-01-06 12:05:00,603.06,603.08,601.03,601.68,2400.0,603.06,603.08,601.03,601.68,2400.0
2015-01-06 12:10:00,601.44,601.68,600.95,600.95,2200.0,601.44,601.68,600.95,600.95,2200.0
2015-01-06 12:15:00,601.33,601.41,600.85,601.11,2400.0,601.33,601.41,600.85,601.11,2400.0
2015-01-06 12:20:00,600.38,600.38,600.1,600.1,500.0,600.38,600.38,600.1,600.1,500.0
2015-01-06 12:25:00,599.81,601.02,599.81,600.21,2200.0,599.81,601.02,599.81,600.21,2200.0
2015-01-06 12:30:00,600.42,600.85,600.16,600.36,2400.0,600.42,600.85,600.16,600.36,2400.0
2015-01-06 12:35:00,600.82,602.41,600.82,602.4,3400.0,600.82,602.41,600.82,602.4,3400.0
2015-01-06 12:40:00,602.46,602.48,601.7,601.7,2600.0,602.46,602.48,601.7,601.7,2600.0
2015-01-06 12:45:00,601.82,602.06,601.41,601.97,1600.0,601.82,602.06,601.41,601.97,1600.0
2015-01-06 12:50:00,602.49,602.59,601.88,602.56,1800.0,602.49,602.59,601.88,602.56,1800.0
2015-01-06 12:55:00,602.6,603.09,602.35,602.5,1800.0,602.6,603.09,602.35,602.5,1800.0
2015-01-06 13:00:00,602.69,604.01,602.69,604.01,1500.0,602.69,604.01,602.69,604.01,1500.0
2015-01-06 13:05:00,603.82,603.82,602.45,602.45,2600.0,603.82,603.82,602.45,602.45,2600.0
2015-01-06 13:10:00,602.79,603.66,602.44,603.16,2400.0,602.79,603.66,602.44,603.16,2400.0
2015-01-06 13:15:00,603.5,603.82,601.83,601.83,1600.0,603.5,603.82,601.83,601.83,1600.0
2015-01-06 13:20:00,601.83,602.32,601.1,601.15,1300.0,601.83,602.32,601.1,601.15,1300.0
2015-01-06 13:25:00,600.89,601.7,600.89,601.7,1100.0,600.89,601.7,600.89,601.7,1100.0
2015-01-06 13:30:00,602.0,602.08,601.91,602.08,400.0,602.0,602.08,601.91,602.08,400.0
2015-01-06 13:35:00,601.57,602.86,601.38,602.86,1600.0,601.57,602.86,601.38,602.86,1600.0
2015-01-06 13:40:00,602.62,602.62,601.98,602.22,1000.0,602.62,602.62,601.98,602.22,1000.0
2015-01-06 13:45:00,602.46,602.46,602.46,602.46,200.0,602.46,602.46,602.46,602.46,200.0
2015-01-06 13:50:00,602.73,603.33,602.47,602.9,800.0,602.73,603.33,602.47,602.9,800.0
2015-01-06 13:55:00,603.07,603.63,602.84,603.63,1600.0,603.07,603.63,602.84,603.63,1600.0
2015-01-06 14:00:00,603.11,603.5,602.96,603.2,4100.0,603.11,603.5,602.96,603.2,4100.0
2015-01-06 14:05:00,603.81,603.83,603.28,603.75,900.0,603.81,603.83,603.28,603.75,900.0
2015-01-06 14:10:00,603.25,603.25,602.52,602.52,1000.0,603.25,603.25,602.52,602.52,1000.0
2015-01-06 14:15:00,602.9,602.9,601.53,601.85,7100.0,602.9,602.9,601.53,601.85,7100.0
2015-01-06 14:20:00,601.91,603.58,601.91,603.24,5100.0,601.91,603.58,601.91,603.24,5100.0
2015-01-06 14:25:00,602.89,603.1,601.81,602.49,4800.0,602.89,603.1,601.81,602.49,4800.0
2015-01-06 14:30:00,602.89,603.59,602.85,602.85,300.0,602.89,603.59,602.85,602.85,300.0
2015-01-06 14:35:00,602.97,604.34,602.97,604.32,3400.0,602.97,604.34,602.97,604.32,3400.0
2015-01-06 14:40:00,604.29,606.64,604.29,606.04,3100.0,604.29,606.64,604.29,606.04,3100.0
2015-01-06 14:45:00,606.06,606.18,605.48,606.11,5100.0,606.06,606.18,605.48,606.11,5100.0
2015-01-06 14:50:00,606.16,606.6,606.16,606.6,500.0,606.16,606.6,606.16,606.6,500.0
2015-01-06 14:55:00,606.63,607.52,606.39,607.52,4900.0,606.63,607.52,606.39,607.52,4900.0
2015-01-06 15:00:00,607.52,607.52,606.37,606.7,2500.0,607.52,607.52,606.37,606.7,2500.0
2015-01-06 15:05:00,607.49,607.94,607.19,607.19,2200.0,607.49,607.94,607.19,607.19,2200.0
2015-01-06 15:10:00,606.95,608.61,606.95,608.0,3900.0,606.95,608.61,606.95,608.0,3900.0
2015-01-06 15:15:00,608.0,608.42,607.56,608.14,9000.0,608.0,608.42,607.56,608.14,9000.0
2015-01-06 15:20:00,607.91,608.48,607.34,607.34,15700.0,607.91,608.48,607.34,607.34,15700.0
2015-01-06 15:25:00,607.49,607.59,607.38,607.5,600.0,607.49,607.59,607.38,607.5,600.0
2015-01-06 15:30:00,607.13,607.62,606.61,607.25,2000.0,607.13,607.62,606.61,607.25,2000.0
2015-01-06 15:35:00,607.01,607.03,605.63,606.2,3700.0,607.01,607.03,605.63,606.2,3700.0
2015-01-06 15:40:00,605.75,606.99,605.56,606.99,3500.0,605.75,606.99,605.56,606.99,3500.0
2015-01-06 15:45:00,607.41,608.37,607.26,608.02,9200.0,607.41,608.37,607.26,608.02,9200.0
2015-01-06 15:50:00,608.01,608.31,607.23,607.63,7300.0,608.01,608.31,607.23,607.63,7300.0
2015-01-06 15:55:00,607.62,607.99,606.94,607.41,25900.0,607.62,607.99,606.94,607.41,25900.0
2015-01-07 09:30:00,616.0,616.0,607.37,608.97,12600.0,616.0,616.0,607.37,608.97,12600.0
2015-01-07 09:35:00,608.99,609.24,607.74,607.74,10400.0,608.99,609.24,607.74,607.74,10400.0
2015-01-07 09:40:00,607.74,608.17,605.98,606.03,3100.0,607.74,608.17,605.98,606.03,3100.0
2015-01-07 09:45:00,606.34,607.14,606.05,606.21,1200.0,606.34,607.14,606.05,606.21,1200.0
2015-01-07 09:50:00,606.63,607.21,606.02,607.16,1600.0,606.63,607.21,606.02,607.16,1600.0
2015-01-07 09:55:00,606.76,607.77,606.54,607.76,2100.0,606.76,607.77,606.54,607.76,2100.0
2015-01-07 10:00:00,607.59,608.0,607.14,607.14,8400.0,607.59,608.0,607.14,607.14,8400.0
2015-01-07 10:05:00,607.27,607.77,607.27,607.59,800.0,607.27,607.77,607.27,607.59,800.0
2015-01-07 10:10:00,607.56,607.9,606.03,606.38,4100.0,607.56,607.9,606.03,606.38,4100.0
2015-01-07 10:15:00,606.43,607.3,606.43,607.08,900.0,606.43,607.3,606.43,607.08,900.0
2015-01-07 10:20:00,607.34,607.84,606.84,607.53,1600.0,607.34,607.84,606.84,607.53,1600.0
2015-01-07 10:25:00,607.53,607.97,606.47,606.47,1200.0,607.53,607.97,606.47,606.47,1200.0
2015-01-07 10:30:00,607.08,607.38,606.38,607.38,8900.0,607.08,607.38,606.38,607.38,8900.0
2015-01-07 10:35:00,607.5,607.71,606.72,606.72,1400.0,607.5,607.71,606.72,606.72,1400.0
2015-01-07 10:40:00,607.38,607.5,607.04,607.5,700.0,607.38,607.5,607.04,607.5,700.0
2015-01-07 10:45:00,607.56,607.77,607.38,607.69,2900.0,607.56,607.77,607.38,607.69,2900.0
2015-01-07 10:50:00,607.86,608.0,607.25,607.61,5000.0,607.86,608.0,607.25,607.61,5000.0
2015-01-07 10:55:00,607.77,607.77,607.15,607.41,1100.0,607.77,607.77,607.15,607.41,1100.0
2015-01-07 11:00:00,607.44,607.97,607.43,607.53,1600.0,607.44,607.97,607.43,607.53,1600.0
2015-01-07 11:05:00,607.77,608.0,605.99,605.99,3000.0,607.77,608.0,605.99,605.99,3000.0
2015-01-07 11:10:00,606.71,606.71,605.89,605.89,1000.0,606.71,606.71,605.89,605.89,1000.0
2015-01-07 11:15:00,606.12,606.32,605.9,605.9,1000.0,606.12,606.32,605.9,605.9,1000.0
2015-01-07 11:20:00,605.64,605.64,605.59,605.59,200.0,605.64,605.64,605.59,605.59,200.0
2015-01-07 11:25:00,606.24,607.04,606.24,607.03,2500.0,606.24,607.04,606.24,607.03,2500.0
2015-01-07 11:30:00,606.66,607.13,606.66,606.99,1500.0,606.66,607.13,606.66,606.99,1500.0
2015-01-07 11:35:00,607.1,607.1,606.21,606.21,1000.0,607.1,607.1,606.21,606.21,1000.0
2015-01-07 11:40:00,606.35,606.43,606.26,606.43,400.0,606.35,606.43,606.26,606.43,400.0
2015-01-07 11:45:00,606.59,607.15,606.59,607.0,1600.0,606.59,607.15,606.59,607.0,1600.0
2015-01-07 11:50:00,607.0,607.15,606.82,607.02,4200.0,607.0,607.15,606.82,607.02,4200.0
2015-01-07 11:55:00,607.06,607.15,606.42,606.89,6000.0,607.06,607.15,606.42,606.89,6000.0
2015-01-07 12:00:00,607.0,607.15,606.24,606.24,5400.0,607.0,607.15,606.24,606.24,5400.0
2015-01-07 12:05:00,606.57,607.15,606.57,606.87,7500.0,606.57,607.15,606.57,606.87,7500.0
2015-01-07 12:10:00,607.04,607.09,606.17,606.44,2200.0,607.04,607.09,606.17,606.44,2200.0
2015-01-07 12:15:00,607.0,607.0,606.71,607.0,2100.0,607.0,607.0,606.71,607.0,2100.0
2015-01-07 12:20:00,606.86,607.05,606.8,606.9,1900.0,606.86,607.05,606.8,606.9,1900.0
2015-01-07 12:25:00,606.94,607.01,606.55,606.56,3500.0,606.94,607.01,606.55,606.56,3500.0
2015-01-07 12:30:00,606.95,606.95,606.27,606.59,1700.0,606.95,606.95,606.27,606.59,1700.0
2015-01-07 12:35:00,606.57,607.02,606.5,606.96,800.0,606.57,607.02,606.5,606.96,800.0
2015-01-07 12:40:00,607.0,607.0,606.95,607.0,700.0,607.0,607.0,606.95,607.0,700.0
2015-01-07 12:45:00,606.83,607.0,606.73,606.81,2500.0,606.83,607.0,606.73,606.81,2500.0
2015-01-07 12:50:00,606.98,607.15,606.98,607.15,4600.0,606.98,607.15,606.98,607.15,4600.0
2015-01-07 12:55:00,607.08,607.15,606.79,606.89,6600.0,607.08,607.15,606.79,606.89,6600.0
2015-01-07 13:00:00,607.1,607.15,606.67,606.67,3900.0,607.1,607.15,606.67,606.67,3900.0
2015-01-07 13:05:00,606.74,607.0,606.45,606.45,1400.0,606.74,607.0,606.45,606.45,1400.0
2015-01-07 13:10:00,606.45,606.77,606.45,606.76,300.0,606.45,606.77,606.45,606.76,300.0
2015-01-07 13:15:00,607.0,607.0,606.68,606.68,4400.0,607.0,607.0,606.68,606.68,4400.0
2015-01-07 13:20:00,606.8,606.8,606.28,606.45,2100.0,606.8,606.8,606.28,606.45,2100.0
2015-01-07 13:25:00,606.73,607.28,606.73,606.97,1300.0,606.73,607.28,606.73,606.97,1300.0
2015-01-07 13:30:00,606.89,607.0,606.72,607.0,2800.0,606.89,607.0,606.72,607.0,2800.0
2015-01-07 13:35:00,606.9,607.21,606.77,606.94,1900.0,606.9,607.21,606.77,606.94,1900.0
2015-01-07 13:40:00,606.99,607.36,606.99,607.15,1600.0,606.99,607.36,606.99,607.15,1600.0
2015-01-07 13:45:00,607.22,607.5,607.19,607.5,1800.0,607.22,607.5,607.19,607.5,1800.0
2015-01-07 13:50:00,607.05,607.18,606.78,606.82,2200.0,607.05,607.18,606.78,606.82,2200.0
2015-01-07 13:55:00,606.8,606.8,606.66,606.66,500.0,606.8,606.8,606.66,606.66,500.0
2015-01-07 14:00:00,606.9,607.23,606.07,606.86,4800.0,606.9,607.23,606.07,606.86,4800.0
2015-01-07 14:05:00,606.81,607.0,606.27,606.81,2300.0,606.81,607.0,606.27,606.81,2300.0
2015-01-07 14:10:00,606.66,606.66,606.25,606.25,800.0,606.66,606.66,606.25,606.25,800.0
2015-01-07 14:15:00,606.28,606.33,605.81,606.0,2500.0,606.28,606.33,605.81,606.0,2500.0
2015-01-07 14:20:00,606.2,607.0,606.03,606.03,4400.0,606.2,607.0,606.03,606.03,4400.0
2015-01-07 14:25:00,606.58,606.94,606.48,606.58,900.0,606.58,606.94,606.48,606.58,900.0
2015-01-07 14:30:00,606.59,607.0,606.58,607.0,1000.0,606.59,607.0,606.58,607.0,1000.0
2015-01-07 14:35:00,606.84,606.84,606.35,606.42,1500.0,606.84,606.84,606.35,606.42,1500.0
2015-01-07 14:40:00,606.57,606.98,606.57,606.98,900.0,606.57,606.98,606.57,606.98,900.0
2015-01-07 14:45:00,606.35,606.99,606.18,606.21,4700.0,606.35,606.99,606.18,606.21,4700.0
2015-01-07 14:50:00,606.2,606.4,605.82,605.82,3000.0,606.2,606.4,605.82,605.82,3000.0
2015-01-07 14:55:00,606.0,606.13,605.71,605.71,1300.0,606.0,606.13,605.71,605.71,1300.0
2015-01-07 15:00:00,606.26,606.53,605.73,605.73,1900.0,606.26,606.53,605.73,605.73,1900.0
2015-01-07 15:05:00,605.85,606.43,605.71,606.17,2500.0,605.85,606.43,605.71,606.17,2500.0
2015-01-07 15:10:00,606.17,606.41,606.0,606.32,3700.0,606.17,606.41,606.0,606.32,3700.0
2015-01-07 15:15:00,605.99,606.81,605.61,606.59,2400.0,605.99,606.81,605.61,606.59,2400.0
2015-01-07 15:20:00,606.57,606.76,606.1,606.1,3100.0,606.57,606.76,606.1,606.1,3100.0
2015-01-07 15:25:00,606.1,606.98,606.1,606.9,4900.0,606.1,606.98,606.1,606.9,4900.0
2015-01-07 15:30:00,606.91,607.0,606.42,606.67,5100.0,606.91,607.0,606.42,606.67,5100.0
2015-01-07 15:35:00,606.68,607.48,606.68,607.04,3800.0,606.68,607.48,606.68,607.04,3800.0
2015-01-07 15:40:00,607.31,607.54,607.19,607.48,14500.0,607.31,607.54,607.19,607.48,14500.0
2015-01-07 15:45:00,607.35,607.5,606.96,607.2,5600.0,607.35,607.5,606.96,607.2,5600.0
2015-01-07 15:50:00,607.39,607.49,606.76,606.9,13300.0,607.39,607.49,606.76,606.9,13300.0
2015-01-07 15:55:00,606.96,607.06,606.52,607.05,18200.0,606.96,607.06,606.52,607.05,18200.0
2015-01-08 09:30:00,610.36,612.24,607.62,612.09,7700.0,610.36,612.24,607.62,612.09,7700.0
2015-01-08 09:35:00,612.08,614.78,611.19,614.77,1800.0,612.08,614.78,611.19,614.77,1800.0
2015-01-08 09:40:00,613.49,614.97,610.17,610.17,4300.0,613.49,614.97,610.17,610.17,4300.0
2015-01-08 09:45:00,611.14,611.42,609.25,609.25,9500.0,611.14,611.42,609.25,609.25,9500.0
2015-01-08 09:50:00,609.13,609.26,607.46,608.34,4300.0,609.13,609.26,607.46,608.34,4300.0
2015-01-08 09:55:00,607.1,608.24,607.1,607.98,900.0,607.1,608.24,607.1,607.98,900.0
2015-01-08 10:00:00,608.03,611.53,608.03,609.4,3600.0,608.03,611.53,608.03,609.4,3600.0
2015-01-08 10:05:00,609.76,611.05,609.75,611.05,900.0,609.76,611.05,609.75,611.05,900.0
2015-01-08 10:10:00,611.04,611.34,610.69,610.69,1700.0,611.04,611.34,610.69,610.69,1700.0
2015-01-08 10:15:00,611.0,611.11,608.27,608.39,10900.0,611.0,611.11,608.27,608.39,10900.0
2015-01-08 10:20:00,608.49,608.77,607.43,607.55,3100.0,608.49,608.77,607.43,607.55,3100.0
2015-01-08 10:25:00,607.86,607.86,606.87,606.87,2100.0,607.86,607.86,606.87,606.87,2100.0
2015-01-08 10:30:00,607.02,608.38,607.02,607.9,9000.0,607.02,608.38,607.02,607.9,9000.0
2015-01-08 10:35:00,607.86,608.0,607.1,607.99,3600.0,607.86,608.0,607.1,607.99,3600.0
2015-01-08 10:40:00,608.0,608.0,607.58,607.74,6200.0,608.0,608.0,607.58,607.74,6200.0
2015-01-08 10:45:00,607.95,608.0,607.17,607.18,7200.0,607.95,608.0,607.17,607.18,7200.0
2015-01-08 10:50:00,607.34,607.99,607.3,607.99,2200.0,607.34,607.99,607.3,607.99,2200.0
2015-01-08 10:55:00,607.62,608.0,607.59,607.81,5800.0,607.62,608.0,607.59,607.81,5800.0
2015-01-08 11:00:00,607.83,608.0,607.45,607.45,4400.0,607.83,608.0,607.45,607.45,4400.0
2015-01-08 11:05:00,607.81,607.9,607.24,607.49,7000.0,607.81,607.9,607.24,607.49,7000.0
2015-01-08 11:10:00,607.23,607.6,607.09,607.26,2700.0,607.23,607.6,607.09,607.26,2700.0
2015-01-08 11:15:00,607.14,607.41,607.01,607.19,13400.0,607.14,607.41,607.01,607.19,13400.0
2015-01-08 11:20:00,607.39,607.42,606.86,607.4,2600.0,607.39,607.42,606.86,607.4,2600.0
2015-01-08 11:25:00,607.3,607.68,607.3,607.4,3700.0,607.3,607.68,607.3,607.4,3700.0
2015-01-08 11:30:00,607.35,607.46,607.25,607.3,1400.0,607.35,607.46,607.25,607.3,1400.0
2015-01-08 11:35:00,607.27,607.63,606.83,607.29,4000.0,607.27,607.63,606.83,607.29,4000.0
2015-01-08 11:40:00,607.3,607.3,606.48,606.51,3000.0,607.3,607.3,606.48,606.51,3000.0
2015-01-08 11:45:00,606.82,607.27,606.82,607.12,2100.0,606.82,607.27,606.82,607.12,2100.0
2015-01-08 11:50:00,607.31,608.17,607.28,608.17,20500.0,607.31,608.17,607.28,608.17,20500.0
2015-01-08 11:55:00,608.18,608.18,606.67,607.34,4100.0,608.18,608.18,606.67,607.34,4100.0
2015-01-08 12:00:00,606.7,607.26,606.23,606.28,2100.0,606.7,607.26,606.23,606.28,2100.0
2015-01-08 12:05:00,606.28,606.7,606.28,606.36,700.0,606.28,606.7,606.28,606.36,700.0
2015-01-08 12:10:00,606.54,607.01,606.53,606.71,13200.0,606.54,607.01,606.53,606.71,13200.0
2015-01-08 12:15:00,606.55,607.79,606.55,607.79,9400.0,606.55,607.79,606.55,607.79,9400.0
2015-01-08 12:20:00,608.09,608.12,606.97,606.97,5100.0,608.09,608.12,606.97,606.97,5100.0
2015-01-08 12:25:00,607.61,607.61,607.1,607.25,900.0,607.61,607.61,607.1,607.25,900.0
2015-01-08 12:30:00,607.19,607.28,607.0,607.16,2800.0,607.19,607.28,607.0,607.16,2800.0
2015-01-08 12:35:00,607.14,607.18,606.77,606.99,2500.0,607.14,607.18,606.77,606.99,2500.0
2015-01-08 12:40:00,606.48,606.99,606.29,606.82,2800.0,606.48,606.99,606.29,606.82,2800.0
2015-01-08 12:45:00,606.87,606.92,606.67,606.67,1400.0,606.87,606.92,606.67,606.67,1400.0
2015-01-08 12:50:00,606.9,607.0,606.75,606.88,2100.0,606.9,607.0,606.75,606.88,2100.0
2015-01-08 12:55:00,606.89,606.94,606.34,606.87,3300.0,606.89,606.94,606.34,606.87,3300.0
2015-01-08 13:00:00,606.79,606.83,606.31,606.83,8200.0,606.79,606.83,606.31,606.83,8200.0
2015-01-08 13:05:00,606.75,606.9,606.56,606.89,3000.0,606.75,606.9,606.56,606.89,3000.0
2015-01-08 13:10:00,606.45,606.8,605.59,605.59,4300.0,606.45,606.8,605.59,605.59,4300.0
2015-01-08 13:15:00,605.72,605.84,605.71,605.71,500.0,605.72,605.84,605.71,605.71,500.0
2015-01-08 13:20:00,605.64,605.65,605.11,605.48,2300.0,605.64,605.65,605.11,605.48,2300.0
2015-01-08 13:25:00,605.15,606.0,605.15,605.61,900.0,605.15,606.0,605.15,605.61,900.0
2015-01-08 13:30:00,605.79,606.0,605.07,605.07,1200.0,605.79,606.0,605.07,605.07,1200.0
2015-01-08 13:35:00,605.44,605.44,605.44,605.44,100.0,605.44,605.44,605.44,605.44,100.0
2015-01-08 13:40:00,605.76,606.0,605.55,605.99,1400.0,605.76,606.0,605.55,605.99,1400.0
2015-01-08 13:45:00,605.94,606.5,605.9,606.29,2200.0,605.94,606.5,605.9,606.29,2200.0
2015-01-08 13:50:00,606.37,606.5,605.71,605.71,6000.0,606.37,606.5,605.71,605.71,6000.0
2015-01-08 13:55:00,605.72,606.45,605.7,606.05,3900.0,605.72,606.45,605.7,606.05,3900.0
2015-01-08 14:00:00,606.26,606.45,606.11,606.24,2600.0,606.26,606.45,606.11,606.24,2600.0
2015-01-08 14:05:00,606.35,606.45,605.97,605.97,1400.0,606.35,606.45,605.97,605.97,1400.0
2015-01-08 14:10:00,606.32,606.32,605.76,605.76,1800.0,606.32,606.32,605.76,605.76,1800.0
2015-01-08 14:15:00,605.74,606.02,605.74,605.92,1800.0,605.74,606.02,605.74,605.92,1800.0
2015-01-08 14:20:00,606.28,606.54,605.88,605.88,3100.0,606.28,606.54,605.88,605.88,3100.0
2015-01-08 14:25:00,605.91,606.13,605.85,605.91,3200.0,605.91,606.13,605.85,605.91,3200.0
2015-01-08 14:30:00,605.85,606.28,605.61,605.91,3100.0,605.85,606.28,605.61,605.91,3100.0
2015-01-08 14:35:00,606.0,606.2,605.65,606.01,16200.0,606.0,606.2,605.65,606.01,16200.0
2015-01-08 14:40:00,605.86,606.2,605.7,605.93,4000.0,605.86,606.2,605.7,605.93,4000.0
2015-01-08 14:45:00,606.11,606.13,605.94,606.07,1500.0,606.11,606.13,605.94,606.07,1500.0
2015-01-08 14:50:00,606.09,606.16,606.0,606.12,4300.0,606.09,606.16,606.0,606.12,4300.0
2015-01-08 14:55:00,606.15,606.16,605.77,605.77,2000.0,606.15,606.16,605.77,605.77,2000.0
2015-01-08 15:00:00,606.1,606.21,605.59,605.6,4900.0,606.1,606.21,605.59,605.6,4900.0
2015-01-08 15:05:00,605.8,605.88,605.51,605.88,800.0,605.8,605.88,605.51,605.88,800.0
2015-01-08 15:10:00,605.91,606.0,605.75,605.79,3700.0,605.91,606.0,605.75,605.79,3700.0
2015-01-08 15:15:00,605.93,605.99,605.75,605.94,5900.0,605.93,605.99,605.75,605.94,5900.0
2015-01-08 15:20:00,605.94,606.07,605.73,605.96,11000.0,605.94,606.07,605.73,605.96,11000.0
2015-01-08 15:25:00,605.96,606.24,605.85,606.13,13900.0,605.96,606.24,605.85,606.13,13900.0
2015-01-08 15:30:00,606.4,607.1,606.4,607.1,6400.0,606.4,607.1,606.4,607.1,6400.0
2015-01-08 15:35:00,607.13,607.97,607.13,607.49,6600.0,607.13,607.97,607.13,607.49,6600.0
2015-01-08 15:40:00,607.48,607.75,606.4,606.73,10800.0,607.48,607.75,606.4,606.73,10800.0
2015-01-08 15:45:00,606.86,607.01,605.8,606.06,10200.0,606.86,607.01,605.8,606.06,10200.0
2015-01-08 15:50:00,605.81,606.27,605.81,605.88,14100.0,605.81,606.27,605.81,605.88,14100.0
2015-01-08 15:55:00,605.88,606.36,605.56,605.99,39300.0,605.88,606.36,605.56,605.99,39300.0
2015-01-09 09:30:00,608.33,608.61,601.23,604.33,11900.0,608.33,608.61,601.23,604.33,11900.0
2015-01-09 09:35:00,602.46,602.51,600.04,600.11,11700.0,602.46,602.51,600.04,600.11,11700.0
2015-01-09 09:40:00,600.38,601.39,600.16,601.08,3500.0,600.38,601.39,600.16,601.08,3500.0
2015-01-09 09:45:00,602.32,605.78,602.31,605.52,4800.0,602.32,605.78,602.31,605.52,4800.0
2015-01-09 09:50:00,605.87,606.94,605.12,606.8,3100.0,605.87,606.94,605.12,606.8,3100.0
2015-01-09 09:55:00,606.4,607.72,604.82,607.72,4400.0,606.4,607.72,604.82,607.72,4400.0
2015-01-09 10:00:00,606.5,606.5,602.74,605.01,4800.0,606.5,606.5,602.74,605.01,4800.0
2015-01-09 10:05:00,605.02,606.78,603.77,604.7,6400.0,605.02,606.78,603.77,604.7,6400.0
2015-01-09 10:10:00,605.37,606.29,604.51,605.77,10600.0,605.37,606.29,604.51,605.77,10600.0
2015-01-09 10:15:00,605.9,605.9,604.72,605.14,2900.0,605.9,605.9,604.72,605.14,2900.0
2015-01-09 10:20:00,605.63,606.49,605.58,606.0,3900.0,605.63,606.49,605.58,606.0,3900.0
2015-01-09 10:25:00,606.0,606.19,605.2,605.2,4500.0,606.0,606.19,605.2,605.2,4500.0
2015-01-09 10:30:00,604.75,605.53,604.75,605.03,2400.0,604.75,605.53,604.75,605.03,2400.0
2015-01-09 10:35:00,605.02,605.8,605.02,605.1,2200.0,605.02,605.8,605.02,605.1,2200.0
2015-01-09 10:40:00,605.0,605.7,604.86,605.7,2000.0,605.0,605.7,604.86,605.7,2000.0
2015-01-09 10:45:00,605.83,606.35,605.44,605.79,5700.0,605.83,606.35,605.44,605.79,5700.0
2015-01-09 10:50:00,605.68,606.1,605.23,605.31,2000.0,605.68,606.1,605.23,605.31,2000.0
2015-01-09 10:55:00,605.93,606.49,605.93,606.46,5900.0,605.93,606.49,605.93,606.46,5900.0
2015-01-09 11:00:00,605.87,606.33,605.87,606.07,4500.0,605.87,606.33,605.87,606.07,4500.0
2015-01-09 11:05:00,606.06,606.08,605.62,605.89,1000.0,606.06,606.08,605.62,605.89,1000.0
2015-01-09 11:10:00,606.03,606.08,605.6,605.99,2700.0,606.03,606.08,605.6,605.99,2700.0
2015-01-09 11:15:00,606.0,606.25,605.82,606.0,5000.0,606.0,606.25,605.82,606.0,5000.0
2015-01-09 11:20:00,605.96,606.18,605.75,606.0,3000.0,605.96,606.18,605.75,606.0,3000.0
2015-01-09 11:25:00,606.0,606.39,605.71,605.77,5700.0,606.0,606.39,605.71,605.77,5700.0
2015-01-09 11:30:00,605.64,606.1,605.64,606.0,1300.0,605.64,606.1,605.64,606.0,1300.0
2015-01-09 11:35:00,606.04,606.14,605.54,605.54,1800.0,606.04,606.14,605.54,605.54,1800.0
2015-01-09 11:40:00,605.82,605.82,605.82,605.82,100.0,605.82,605.82,605.82,605.82,100.0
2015-01-09 11:45:00,605.98,606.17,605.4,605.93,9600.0,605.98,606.17,605.4,605.93,9600.0
2015-01-09 11:50:00,605.85,606.23,605.75,606.19,3700.0,605.85,606.23,605.75,606.19,3700.0
2015-01-09 11:55:00,606.2,606.2,605.8,606.05,2600.0,606.2,606.2,605.8,606.05,2600.0
2015-01-09 12:00:00,606.13,606.99,605.77,606.9,7700.0,606.13,606.99,605.77,606.9,7700.0
2015-01-09 12:05:00,606.82,607.24,606.82,606.98,900.0,606.82,607.24,606.82,606.98,900.0
2015-01-09 12:10:00,607.26,607.27,606.15,606.51,6400.0,607.26,607.27,606.15,606.51,6400.0
2015-01-09 12:15:00,606.15,606.3,605.29,605.29,1600.0,606.15,606.3,605.29,605.29,1600.0
2015-01-09 12:20:00,605.67,605.67,604.57,604.57,1400.0,605.67,605.67,604.57,604.57,1400.0
2015-01-09 12:25:00,604.9,605.42,604.67,605.14,1900.0,604.9,605.42,604.67,605.14,1900.0
2015-01-09 12:30:00,605.4,606.1,605.4,605.69,1900.0,605.4,606.1,605.4,605.69,1900.0
2015-01-09 12:35:00,605.36,606.41,605.36,606.0,4300.0,605.36,606.41,605.36,606.0,4300.0
2015-01-09 12:40:00,606.39,606.57,605.71,606.57,3200.0,606.39,606.57,605.71,606.57,3200.0
2015-01-09 12:45:00,606.7,606.7,605.39,606.01,6000.0,606.7,606.7,605.39,606.01,6000.0
2015-01-09 12:50:00,606.11,606.11,605.46,605.97,2400.0,606.11,606.11,605.46,605.97,2400.0
2015-01-09 12:55:00,606.27,606.27,606.07,606.25,800.0,606.27,606.27,606.07,606.25,800.0
2015-01-09 13:00:00,605.92,606.36,605.76,606.33,2000.0,605.92,606.36,605.76,606.33,2000.0
2015-01-09 13:05:00,606.37,606.37,605.68,606.07,6100.0,606.37,606.37,605.68,606.07,6100.0
2015-01-09 13:10:00,606.11,606.7,605.86,606.7,2400.0,606.11,606.7,605.86,606.7,2400.0
2015-01-09 13:15:00,606.7,606.7,605.99,606.19,5600.0,606.7,606.7,605.99,606.19,5600.0
2015-01-09 13:20:00,606.69,606.69,605.76,606.39,3900.0,606.69,606.69,605.76,606.39,3900.0
2015-01-09 13:25:00,606.23,606.42,605.7,606.15,1900.0,606.23,606.42,605.7,606.15,1900.0
2015-01-09 13:30:00,606.35,606.7,606.19,606.32,4300.0,606.35,606.7,606.19,606.32,4300.0
2015-01-09 13:35:00,606.0,606.33,605.12,605.56,13500.0,606.0,606.33,605.12,605.56,13500.0
2015-01-09 13:40:00,605.66,605.97,605.0,605.0,2300.0,605.66,605.97,605.0,605.0,2300.0
2015-01-09 13:45:00,605.43,606.1,605.43,605.66,2400.0,605.43,606.1,605.43,605.66,2400.0
2015-01-09 13:50:00,605.92,606.59,605.78,605.93,3000.0,605.92,606.59,605.78,605.93,3000.0
2015-01-09 13:55:00,606.0,606.0,605.35,605.67,1400.0,606.0,606.0,605.35,605.67,1400.0
2015-01-09 14:00:00,605.83,606.1,605.29,605.84,1500.0,605.83,606.1,605.29,605.84,1500.0
2015-01-09 14:05:00,606.1,606.22,605.51,605.76,6200.0,606.1,606.22,605.51,605.76,6200.0
2015-01-09 14:10:00,605.9,606.04,605.24,605.66,2200.0,605.9,606.04,605.24,605.66,2200.0
2015-01-09 14:15:00,605.91,605.91,605.6,605.78,700.0,605.91,605.91,605.6,605.78,700.0
2015-01-09 14:20:00,605.83,606.18,605.8,605.95,1700.0,605.83,606.18,605.8,605.95,1700.0
2015-01-09 14:25:00,606.06,606.2,605.24,605.3,14900.0,606.06,606.2,605.24,605.3,14900.0
2015-01-09 14:30:00,605.63,605.74,605.1,605.5,1600.0,605.63,605.74,605.1,605.5,1600.0
2015-01-09 14:35:00,605.3,606.11,605.3,605.79,4000.0,605.3,606.11,605.3,605.79,4000.0
2015-01-09 14:40:00,605.83,606.19,605.49,605.5,9500.0,605.83,606.19,605.49,605.5,9500.0
2015-01-09 14:45:00,605.52,606.0,605.52,605.93,3800.0,605.52,606.0,605.52,605.93,3800.0
2015-01-09 14:50:00,605.94,606.12,605.81,606.0,5400.0,605.94,606.12,605.81,606.0,5400.0
2015-01-09 14:55:00,605.95,606.1,605.71,606.0,2800.0,605.95,606.1,605.71,606.0,2800.0
2015-01-09 15:00:00,605.88,606.14,605.59,605.77,12100.0,605.88,606.14,605.59,605.77,12100.0
2015-01-09 15:05:00,606.1,606.19,605.78,605.91,4900.0,606.1,606.19,605.78,605.91,4900.0
2015-01-09 15:10:00,606.01,606.42,605.92,606.21,4300.0,606.01,606.42,605.92,606.21,4300.0
2015-01-09 15:15:00,606.34,607.36,606.01,606.51,4900.0,606.34,607.36,606.01,606.51,4900.0
2015-01-09 15:20:00,606.76,607.55,606.59,607.25,2600.0,606.76,607.55,606.59,607.25,2600.0
2015-01-09 15:25:00,607.6,607.93,606.94,607.58,6500.0,607.6,607.93,606.94,607.58,6500.0
2015-01-09 15:30:00,607.49,607.58,607.1,607.58,3300.0,607.49,607.58,607.1,607.58,3300.0
2015-01-09 15:35:00,607.75,608.18,607.75,607.97,2900.0,607.75,608.18,607.75,607.97,2900.0
2015-01-09 15:40:00,608.14,608.48,607.8,608.1,4200.0,608.14,608.48,607.8,608.1,4200.0
2015-01-09 15:45:00,607.75,607.76,606.74,607.34,6400.0,607.75,607.76,606.74,607.34,6400.0
2015-01-09 15:50:00,607.36,607.39,606.05,606.24,7100.0,607.36,607.39,606.05,606.24,7100.0
2015-01-09 15:55:00,606.08,606.52,605.57,606.46,13000.0,606.08,606.52,605.57,606.46,13000.0
2015-01-12 09:30:00,606.84,609.03,605.04,605.04,3700.0,606.84,609.03,605.04,605.04,3700.0
2015-01-12 09:35:00,605.07,605.24,602.62,602.9,1100.0,605.07,605.24,602.62,602.9,1100.0
2015-01-12 09:40:00,604.62,604.82,603.29,604.12,600.0,604.62,604.82,603.29,604.12,600.0
2015-01-12 09:45:00,605.0,605.0,603.03,603.19,800.0,605.0,605.0,603.03,603.19,800.0
2015-01-12 09:50:00,603.2,603.75,603.11,603.75,2200.0,603.2,603.75,603.11,603.75,2200.0
2015-01-12 09:55:00,603.06,603.06,602.96,602.96,300.0,603.06,603.06,602.96,602.96,300.0
2015-01-12 10:00:00,601.06,602.4,600.92,602.35,600.0,601.06,602.4,600.92,602.35,600.0
2015-01-12 10:05:00,601.28,601.28,600.56,600.71,700.0,601.28,601.28,600.56,600.71,700.0
2015-01-12 10:10:00,601.16,601.68,598.99,598.99,2300.0,601.16,601.68,598.99,598.99,2300.0
2015-01-12 10:15:00,599.58,600.43,599.38,600.22,2300.0,599.58,600.43,599.38,600.22,2300.0
2015-01-12 10:20:00,600.3,600.6,599.42,599.42,500.0,600.3,600.6,599.42,599.42,500.0
2015-01-12 10:25:00,599.93,599.93,598.91,598.91,1400.0,599.93,599.93,598.91,598.91,1400.0
2015-01-12 10:30:00,599.01,600.0,598.95,600.0,2200.0,599.01,600.0,598.95,600.0,2200.0
2015-01-12 10:35:00,600.19,600.95,599.92,600.36,1400.0,600.19,600.95,599.92,600.36,1400.0
2015-01-12 10:40:00,600.73,600.73,600.38,600.38,200.0,600.73,600.73,600.38,600.38,200.0
2015-01-12 10:45:00,600.1,600.92,600.1,600.78,600.0,600.1,600.92,600.1,600.78,600.0
2015-01-12 10:50:00,600.73,601.6,600.11,601.6,3900.0,600.73,601.6,600.11,601.6,3900.0
2015-01-12 10:55:00,601.1,601.51,600.4,601.02,6400.0,601.1,601.51,600.4,601.02,6400.0
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 11:05:00,601.34,601.34,601.34,601.34,0.0,601.34,601.34,601.34,601.34,0.0
2015-01-12 11:10:00,601.84,601.84,601.1,601.33,1300.0,601.84,601.84,601.1,601.33,1300.0
2015-01-12 11:15:00,601.6,602.05,601.46,601.46,400.0,601.6,602.05,601.46,601.46,400.0
2015-01-12 11:20:00,601.72,601.72,601.17,601.19,500.0,601.72,601.72,601.17,601.19,500.0
2015-01-12 11:25:00,601.02,601.09,600.44,601.09,500.0,601.02,601.09,600.44,601.09,500.0
2015-01-12 11:30:00,600.48,600.48,600.48,600.48,100.0,600.48,600.48,600.48,600.48,100.0
2015-01-12 11:35:00,600.35,600.7,599.48,599.48,8000.0,600.35,600.7,599.48,599.48,8000.0
2015-01-12 11:40:00,599.89,599.89,599.08,599.63,1600.0,599.89,599.89,599.08,599.63,1600.0
2015-01-12 11:45:00,598.82,598.93,598.3,598.3,300.0,598.82,598.93,598.3,598.3,300.0
2015-01-12 11:50:00,598.11,598.31,598.11,598.14,500.0,598.11,598.31,598.11,598.14,500.0
2015-01-12 11:55:00,598.75,598.75,598.55,598.55,200.0,598.75,598.75,598.55,598.55,200.0
2015-01-12 12:00:00,598.53,599.32,598.53,598.98,900.0,598.53,599.32,598.53,598.98,900.0
2015-01-12 12:05:00,598.93,598.93,598.67,598.86,400.0,598.93,598.93,598.67,598.86,400.0
2015-01-12 12:10:00,599.22,599.22,598.78,598.78,500.0,599.22,599.22,598.78,598.78,500.0
2015-01-12 12:15:00,598.38,598.58,598.2,598.58,600.0,598.38,598.58,598.2,598.58,600.0
2015-01-12 12:20:00,598.58,598.58,598.58,598.58,0.0,598.58,598.58,598.58,598.58,0.0
2015-01-12 12:25:00,599.27,599.27,598.32,598.32,300.0,599.27,599.27,598.32,598.32,300.0
2015-01-12 12:30:00,599.06,599.12,598.65,598.8,1000.0,599.06,599.12,598.65,598.8,1000.0
2015-01-12 12:35:00,598.7,598.74,598.65,598.74,600.0,598.7,598.74,598.65,598.74,600.0
2015-01-12 12:40:00,598.34,598.66,597.97,598.12,1000.0,598.34,598.66,597.97,598.12,1000.0
2015-01-12 12:45:00,597.83,597.92,597.54,597.71,1000.0,597.83,597.92,597.54,597.71,1000.0
2015-01-12 12:50:00,597.73,597.73,597.34,597.34,500.0,597.73,597.73,597.34,597.34,500.0
2015-01-12 12:55:00,597.44,597.96,597.44,597.87,500.0,597.44,597.96,597.44,597.87,500.0
2015-01-12 13:00:00,598.07,598.07,598.07,598.07,200.0,598.07,598.07,598.07,598.07,200.0
2015-01-12 13:05:00,597.76,597.76,597.6,597.6,200.0,597.76,597.76,597.6,597.6,200.0
2015-01-12 13:10:00,597.45,597.45,597.45,597.45,100.0,597.45,597.45,597.45,597.45,100.0
2015-01-12 13:15:00,597.45,597.81,597.45,597.79,600.0,597.45,597.81,597.45,597.79,600.0
2015-01-12 13:20:00,597.32,597.43,597.32,597.43,600.0,597.32,597.43,597.32,597.43,600.0
2015-01-12 13:25:00,597.62,597.82,597.42,597.42,300.0,597.62,597.82,597.42,597.42,300.0
2015-01-12 13:30:00,597.69,597.8,597.47,597.47,1300.0,597.69,597.8,597.47,597.47,1300.0
2015-01-12 13:35:00,597.85,598.12,597.58,598.12,500.0,597.85,598.12,597.58,598.12,500.0
2015-01-12 13:40:00,597.58,597.8,597.55,597.55,400.0,597.58,597.8,597.55,597.55,400.0
2015-01-12 13:45:00,597.99,598.21,597.67,597.67,2000.0,597.99,598.21,597.67,597.67,2000.0
2015-01-12 13:50:00,597.75,597.76,597.0,597.0,700.0,597.75,597.76,597.0,597.0,700.0
2015-01-12 13:55:00,596.72,597.04,596.72,597.04,1000.0,596.72,597.04,596.72,597.04,1000.0
2015-01-12 14:00:00,597.21,597.21,596.74,597.02,400.0,597.21,597.21,596.74,597.02,400.0
2015-01-12 14:05:00,596.56,597.05,596.56,597.05,600.0,596.56,597.05,596.56,597.05,600.0
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 14:15:00,597.53,597.53,597.53,597.53,0.0,597.53,597.53,597.53,597.53,0.0
2015-01-12 14:20:00,597.39,597.39,596.75,596.75,600.0,597.39,597.39,596.75,596.75,600.0
2015-01-12 14:25:00,597.04,597.04,596.79,596.79,200.0,597.04,597.04,596.79,596.79,200.0
2015-01-12 14:30:00,597.1,597.1,597.0,597.0,200.0,597.1,597.1,597.0,597.0,200.0
2015-01-12 14:35:00,597.17,597.39,596.78,596.78,900.0,597.17,597.39,596.78,596.78,900.0
2015-01-12 14:40:00,597.18,597.18,596.57,596.63,2000.0,597.18,597.18,596.57,596.63,2000.0
2015-01-12 14:45:00,597.04,597.05,596.69,596.96,1900.0,597.04,597.05,596.69,596.96,1900.0
2015-01-12 14:50:00,597.16,597.35,596.85,597.22,1200.0,597.16,597.35,596.85,597.22,1200.0
2015-01-12 14:55:00,597.2,597.57,597.2,597.36,300.0,597.2,597.57,597.2,597.36,300.0
2015-01-12 15:00:00,597.46,598.75,597.46,598.21,2300.0,597.46,598.75,597.46,598.21,2300.0
2015-01-12 15:05:00,598.21,598.53,597.94,598.25,900.0,598.21,598.53,597.94,598.25,900.0
2015-01-12 15:10:00,598.62,598.9,598.62,598.9,300.0,598.62,598.9,598.62,598.9,300.0
2015-01-12 15:15:00,599.11,599.22,599.04,599.04,500.0,599.11,599.22,599.04,599.04,500.0
2015-01-12 15:20:00,598.88,598.88,597.86,597.86,2200.0,598.88,598.88,597.86,597.86,2200.0
2015-01-12 15:25:00,597.85,598.36,597.85,598.36,1300.0,597.85,598.36,597.85,598.36,1300.0
2015-01-12 15:30:00,598.26,598.26,597.74,597.78,1800.0,598.26,598.26,597.74,597.78,1800.0
2015-01-12 15:35:00,597.33,598.19,597.09,597.98,2100.0,597.33,598.19,597.09,597.98,2100.0
2015-01-12 15:40:00,597.98,598.22,597.83,598.08,2700.0,597.98,598.22,597.83,598.08,2700.0
2015-01-12 15:45:00,598.12,598.43,597.5,597.66,5900.0,598.12,598.43,597.5,597.66,5900.0
2015-01-12 15:50:00,597.65,598.0,597.49,597.73,2900.0,597.65,598.0,597.49,597.73,2900.0
2015-01-12 15:55:00,597.76,597.87,597.01,597.49,9600.0,597.76,597.87,597.01,597.49,9600.0
2015-01-13 09:30:00,599.38,602.14,598.6,599.44,4900.0,599.38,602.14,598.6,599.44,4900.0
2015-01-13 09:35:00,600.08,603.22,600.07,601.48,3100.0,600.08,603.22,600.07,601.48,3100.0
2015-01-13 09:40:00,602.02,602.02,600.62,600.64,2100.0,602.02,602.02,600.62,600.64,2100.0
2015-01-13 09:45:00,601.23,601.36,600.63,600.91,2300.0,601.23,601.36,600.63,600.91,2300.0
2015-01-13 09:50:00,600.65,600.65,597.33,597.33,5300.0,600.65,600.65,597.33,597.33,5300.0
2015-01-13 09:55:00,597.35,598.04,597.16,597.59,1800.0,597.35,598.04,597.16,597.59,1800.0
2015-01-13 10:00:00,597.91,598.3,596.76,596.91,1400.0,597.91,598.3,596.76,596.91,1400.0
2015-01-13 10:05:00,597.0,597.63,596.51,597.18,10500.0,597.0,597.63,596.51,597.18,10500.0
2015-01-13 10:10:00,597.59,599.62,597.46,599.62,1300.0,597.59,599.62,597.46,599.62,1300.0
2015-01-13 10:15:00,599.46,599.63,598.5,598.5,1600.0,599.46,599.63,598.5,598.5,1600.0
2015-01-13 10:20:00,598.94,599.28,598.36,598.59,2000.0,598.94,599.28,598.36,598.59,2000.0
2015-01-13 10:25:00,598.54,598.54,597.38,597.38,2100.0,598.54,598.54,597.38,597.38,2100.0
2015-01-13 10:30:00,597.59,598.24,597.18,597.18,600.0,597.59,598.24,597.18,597.18,600.0
2015-01-13 10:35:00,597.57,597.57,597.47,597.47,200.0,597.57,597.57,597.47,597.47,200.0
2015-01-13 10:40:00,597.46,597.46,596.53,596.53,800.0,597.46,597.46,596.53,596.53,800.0
2015-01-13 10:45:00,596.53,596.69,596.34,596.34,400.0,596.53,596.69,596.34,596.34,400.0
2015-01-13 10:50:00,595.95,596.35,595.95,596.0,700.0,595.95,596.35,595.95,596.0,700.0
2015-01-13 10:55:00,596.0,596.0,595.38,595.38,1600.0,596.0,596.0,595.38,595.38,1600.0
2015-01-13 11:00:00,595.23,595.43,594.94,594.94,1700.0,595.23,595.43,594.94,594.94,1700.0
2015-01-13 11:05:00,595.0,596.11,595.0,595.71,1000.0,595.0,596.11,595.0,595.71,1000.0
2015-01-13 11:10:00,595.51,595.51,594.91,595.08,700.0,595.51,595.51,594.91,595.08,700.0
2015-01-13 11:15:00,595.08,595.75,594.92,595.01,500.0,595.08,595.75,594.92,595.01,500.0
2015-01-13 11:20:00,594.74,594.91,594.36,594.67,1200.0,594.74,594.91,594.36,594.67,1200.0
2015-01-13 11:25:00,594.56,594.56,593.03,593.95,3500.0,594.56,594.56,593.03,593.95,3500.0
2015-01-13 11:30:00,593.97,594.02,593.63,593.63,800.0,593.97,594.02,593.63,593.63,800.0
2015-01-13 11:35:00,593.12,593.8,593.12,593.7,1300.0,593.12,593.8,593.12,593.7,1300.0
2015-01-13 11:40:00,593.27,593.27,592.68,592.68,900.0,593.27,593.27,592.68,592.68,900.0
2015-01-13 11:45:00,592.77,593.09,592.77,592.96,700.0,592.77,593.09,592.77,592.96,700.0
2015-01-13 11:50:00,592.81,593.23,592.81,593.23,200.0,592.81,593.23,592.81,593.23,200.0
2015-01-13 11:55:00,592.66,592.87,592.49,592.52,1900.0,592.66,592.87,592.49,592.52,1900.0
2015-01-13 12:00:00,592.99,593.31,592.77,593.09,1800.0,592.99,593.31,592.77,593.09,1800.0
2015-01-13 12:05:00,592.54,593.33,592.53,593.01,500.0,592.54,593.33,592.53,593.01,500.0
2015-01-13 12:10:00,592.63,592.86,592.62,592.73,900.0,592.63,592.86,592.62,592.73,900.0
2015-01-13 12:15:00,592.62,592.8,592.21,592.8,3200.0,592.62,592.8,592.21,592.8,3200.0
2015-01-13 12:20:00,592.76,592.76,591.93,592.03,1800.0,592.76,592.76,591.93,592.03,1800.0
2015-01-13 12:25:00,592.08,592.25,592.08,592.17,800.0,592.08,592.25,592.08,592.17,800.0
2015-01-13 12:30:00,592.0,592.0,592.0,592.0,100.0,592.0,592.0,592.0,592.0,100.0
2015-01-13 12:35:00,592.17,592.71,592.17,592.71,200.0,592.17,592.71,592.17,592.71,200.0
2015-01-13 12:40:00,592.2,592.2,592.13,592.13,300.0,592.2,592.2,592.13,592.13,300.0
2015-01-13 12:45:00,592.02,592.23,591.34,592.21,3000.0,592.02,592.23,591.34,592.21,3000.0
2015-01-13 12:50:00,592.24,592.24,591.77,591.96,600.0,592.24,592.24,591.77,591.96,600.0
2015-01-13 12:55:00,591.86,591.86,591.86,591.86,300.0,591.86,591.86,591.86,591.86,300.0
2015-01-13 13:00:00,592.44,592.44,591.96,591.96,800.0,592.44,592.44,591.96,591.96,800.0
2015-01-13 13:05:00,592.05,592.36,592.05,592.36,300.0,592.05,592.36,592.05,592.36,300.0
2015-01-13 13:10:00,591.75,591.87,591.53,591.87,1200.0,591.75,591.87,591.53,591.87,1200.0
2015-01-13 13:15:00,591.59,591.86,591.59,591.86,800.0,591.59,591.86,591.59,591.86,800.0
2015-01-13 13:20:00,591.72,591.72,590.78,591.05,1900.0,591.72,591.72,590.78,591.05,1900.0
2015-01-13 13:25:00,590.49,590.61,589.57,589.57,6800.0,590.49,590.61,589.57,589.57,6800.0
2015-01-13 13:30:00,589.79,589.92,588.74,589.29,2400.0,589.79,589.92,588.74,589.29,2400.0
2015-01-13 13:35:00,588.3,588.45,588.0,588.0,1200.0,588.3,588.45,588.0,588.0,1200.0
2015-01-13 13:40:00,588.07,588.24,587.93,588.19,1500.0,588.07,588.24,587.93,588.19,1500.0
2015-01-13 13:45:00,588.12,588.12,587.58,587.58,600.0,588.12,588.12,587.58,587.58,600.0
2015-01-13 13:50:00,587.64,587.64,585.2,585.35,3000.0,587.64,587.64,585.2,585.35,3000.0
2015-01-13 13:55:00,585.5,585.5,584.74,585.02,6100.0,585.5,585.5,584.74,585.02,6100.0
2015-01-13 14:00:00,585.2,585.2,584.54,585.18,900.0,585.2,585.2,584.54,585.18,900.0
2015-01-13 14:05:00,584.41,584.55,584.01,584.08,1200.0,584.41,584.55,584.01,584.08,1200.0
2015-01-13 14:10:00,583.72,584.1,583.55,583.55,1100.0,583.72,584.1,583.55,583.55,1100.0
2015-01-13 14:15:00,583.75,584.4,583.75,584.4,500.0,583.75,584.4,583.75,584.4,500.0
2015-01-13 14:20:00,583.73,584.16,583.6,584.15,800.0,583.73,584.16,583.6,584.15,800.0
2015-01-13 14:25:00,584.03,585.27,584.03,585.16,1400.0,584.03,585.27,584.03,585.16,1400.0
2015-01-13 14:30:00,585.49,585.69,585.22,585.69,2100.0,585.49,585.69,585.22,585.69,2100.0
2015-01-13 14:35:00,585.9,586.44,585.71,586.1,600.0,585.9,586.44,585.71,586.1,600.0
2015-01-13 14:40:00,586.06,586.72,585.98,586.72,900.0,586.06,586.72,585.98,586.72,900.0
2015-01-13 14:45:00,586.34,587.36,586.09,587.35,2400.0,586.34,587.36,586.09,587.35,2400.0
2015-01-13 14:50:00,587.37,588.4,587.37,588.28,2400.0,587.37,588.4,587.37,588.28,2400.0
2015-01-13 14:55:00,588.04,588.04,586.96,586.96,2100.0,588.04,588.04,586.96,586.96,2100.0
2015-01-13 15:00:00,586.41,587.11,586.4,586.98,1900.0,586.41,587.11,586.4,586.98,1900.0
2015-01-13 15:05:00,586.53,586.53,585.91,585.91,400.0,586.53,586.53,585.91,585.91,400.0
2015-01-13 15:10:00,586.21,586.75,585.82,586.75,1200.0,586.21,586.75,585.82,586.75,1200.0
2015-01-13 15:15:00,586.67,587.26,586.6,586.73,1200.0,586.67,587.26,586.6,586.73,1200.0
2015-01-13 15:20:00,586.57,587.22,586.34,586.79,2100.0,586.57,587.22,586.34,586.79,2100.0
2015-01-13 15:25:00,586.55,587.02,585.88,586.13,2200.0,586.55,587.02,585.88,586.13,2200.0
2015-01-13 15:30:00,586.04,588.23,586.04,587.96,4000.0,586.04,588.23,586.04,587.96,4000.0
2015-01-13 15:35:00,588.04,589.58,587.95,589.23,2800.0,588.04,589.58,587.95,589.23,2800.0
2015-01-13 15:40:00,589.5,589.64,588.71,588.81,3300.0,589.5,589.64,588.71,588.81,3300.0
2015-01-13 15:45:00,589.06,589.42,588.32,588.44,5300.0,589.06,589.42,588.32,588.44,5300.0
2015-01-13 15:50:00,588.42,588.63,587.72,587.96,3700.0,588.42,588.63,587.72,587.96,3700.0
2015-01-13 15:55:00,588.23,589.34,587.97,588.71,14600.0,588.23,589.34,587.97,588.71,14600.0
2015-01-14 09:30:00,584.59,584.59,580.55,582.33,5700.0,584.59,584.59,580.55,582.33,5700.0
2015-01-14 09:35:00,583.14,583.9,582.94,583.29,2100.0,583.14,583.9,582.94,583.29,2100.0
2015-01-14 09:40:00,583.34,583.41,582.4,583.4,6400.0,583.34,583.41,582.4,583.4,6400.0
2015-01-14 09:45:00,582.66,583.85,582.66,583.45,3300.0,582.66,583.85,582.66,583.45,3300.0
2015-01-14 09:50:00,583.98,584.12,582.99,582.99,1200.0,583.98,584.12,582.99,582.99,1200.0
2015-01-14 09:55:00,583.04,584.02,583.02,583.55,5600.0,583.04,584.02,583.02,583.55,5600.0
2015-01-14 10:00:00,583.33,584.82,583.33,583.92,3800.0,583.33,584.82,583.33,583.92,3800.0
2015-01-14 10:05:00,583.62,586.16,583.62,584.03,4300.0,583.62,586.16,583.62,584.03,4300.0
2015-01-14 10:10:00,584.22,584.71,583.15,583.49,2000.0,584.22,584.71,583.15,583.49,2000.0
2015-01-14 10:15:00,583.98,584.21,583.39,583.39,500.0,583.98,584.21,583.39,583.39,500.0
2015-01-14 10:20:00,583.2,583.76,583.2,583.69,1200.0,583.2,583.76,583.2,583.69,1200.0
2015-01-14 10:25:00,584.03,584.1,582.71,582.71,2000.0,584.03,584.1,582.71,582.71,2000.0
2015-01-14 10:30:00,582.31,582.64,580.46,580.49,1200.0,582.31,582.64,580.46,580.49,1200.0
2015-01-14 10:35:00,580.8,583.4,580.8,583.07,22400.0,580.8,583.4,580.8,583.07,22400.0
2015-01-14 10:40:00,583.13,583.39,577.93,579.21,18200.0,583.13,583.39,577.93,579.21,18200.0
2015-01-14 10:45:00,579.75,580.47,579.19,580.08,1900.0,579.75,580.47,579.19,580.08,1900.0
2015-01-14 10:50:00,580.01,580.05,579.08,579.08,1900.0,580.01,580.05,579.08,579.08,1900.0
2015-01-14 10:55:00,579.0,579.32,578.14,579.08,3300.0,579.0,579.32,578.14,579.08,3300.0
2015-01-14 11:00:00,578.92,580.04,578.74,579.61,3100.0,578.92,580.04,578.74,579.61,3100.0
2015-01-14 11:05:00,579.71,580.41,578.86,578.86,2000.0,579.71,580.41,578.86,578.86,2000.0
2015-01-14 11:10:00,579.3,580.3,579.3,579.86,3100.0,579.3,580.3,579.3,579.86,3100.0
2015-01-14 11:15:00,579.4,580.11,579.37,579.77,2400.0,579.4,580.11,579.37,579.77,2400.0
2015-01-14 11:20:00,579.78,581.08,579.78,580.69,3500.0,579.78,581.08,579.78,580.69,3500.0
2015-01-14 11:25:00,580.75,581.62,580.39,580.73,5500.0,580.75,581.62,580.39,580.73,5500.0
2015-01-14 11:30:00,581.42,581.68,580.43,580.75,4700.0,581.42,581.68,580.43,580.75,4700.0
2015-01-14 11:35:00,580.71,581.14,580.34,581.0,5800.0,580.71,581.14,580.34,581.0,5800.0
2015-01-14 11:40:00,581.0,582.0,581.0,581.23,6000.0,581.0,582.0,581.0,581.23,6000.0
2015-01-14 11:45:00,581.46,582.43,581.15,582.11,5600.0,581.46,582.43,581.15,582.11,5600.0
2015-01-14 11:50:00,581.8,582.62,580.85,580.85,4300.0,581.8,582.62,580.85,580.85,4300.0
2015-01-14 11:55:00,580.37,580.89,580.08,580.22,700.0,580.37,580.89,580.08,580.22,700.0
2015-01-14 12:00:00,579.79,581.01,579.79,580.72,6300.0,579.79,581.01,579.79,580.72,6300.0
2015-01-14 12:05:00,581.04,581.83,580.57,580.57,2500.0,581.04,581.83,580.57,580.57,2500.0
2015-01-14 12:10:00,580.66,580.8,580.35,580.68,1600.0,580.66,580.8,580.35,580.68,1600.0
2015-01-14 12:15:00,581.1,581.42,580.39,580.76,2900.0,581.1,581.42,580.39,580.76,2900.0
2015-01-14 12:20:00,580.28,581.08,580.23,580.88,1200.0,580.28,581.08,580.23,580.88,1200.0
2015-01-14 12:25:00,580.87,580.99,579.8,580.02,2300.0,580.87,580.99,579.8,580.02,2300.0
2015-01-14 12:30:00,580.1,581.3,580.1,580.88,1900.0,580.1,581.3,580.1,580.88,1900.0
2015-01-14 12:35:00,581.2,581.3,581.2,581.3,1100.0,581.2,581.3,581.2,581.3,1100.0
2015-01-14 12:40:00,581.02,581.31,580.67,581.31,3500.0,581.02,581.31,580.67,581.31,3500.0
2015-01-14 12:45:00,581.17,582.53,581.17,581.7,7500.0,581.17,582.53,581.17,581.7,7500.0
2015-01-14 12:50:00,581.69,581.69,581.39,581.39,2100.0,581.69,581.69,581.39,581.39,2100.0
2015-01-14 12:55:00,581.56,582.37,581.56,582.36,1200.0,581.56,582.37,581.56,582.36,1200.0
2015-01-14 13:00:00,582.36,582.36,582.32,582.32,400.0,582.36,582.36,582.32,582.32,400.0
2015-01-14 13:05:00,582.19,582.19,581.57,581.57,1100.0,582.19,582.19,581.57,581.57,1100.0
2015-01-14 13:10:00,582.13,582.17,581.72,581.72,1000.0,582.13,582.17,581.72,581.72,1000.0
2015-01-14 13:15:00,581.78,582.01,581.2,582.01,1100.0,581.78,582.01,581.2,582.01,1100.0
2015-01-14 13:20:00,581.99,581.99,581.27,581.27,600.0,581.99,581.99,581.27,581.27,600.0
2015-01-14 13:25:00,581.22,582.05,580.89,582.02,1600.0,581.22,582.05,580.89,582.02,1600.0
2015-01-14 13:30:00,581.78,581.78,580.5,580.97,1400.0,581.78,581.78,580.5,580.97,1400.0
2015-01-14 13:35:00,580.96,580.96,580.67,580.82,1000.0,580.96,580.96,580.67,580.82,1000.0
2015-01-14 13:40:00,580.6,580.6,580.14,580.45,1300.0,580.6,580.6,580.14,580.45,1300.0
2015-01-14 13:45:00,580.23,580.49,579.75,580.1,2000.0,580.23,580.49,579.75,580.1,2000.0
2015-01-14 13:50:00,579.7,579.76,579.35,579.35,1000.0,579.7,579.76,579.35,579.35,1000.0
2015-01-14 13:55:00,579.27,579.95,579.0,579.95,2500.0,579.27,579.95,579.0,579.95,2500.0
2015-01-14 14:00:00,579.99,580.6,579.99,580.6,400.0,579.99,580.6,579.99,580.6,400.0
2015-01-14 14:05:00,580.97,580.97,580.69,580.69,500.0,580.97,580.97,580.69,580.69,500.0
2015-01-14 14:10:00,580.6,582.1,580.6,581.65,1200.0,580.6,582.1,580.6,581.65,1200.0
2015-01-14 14:15:00,581.67,582.15,581.59,582.15,1200.0,581.67,582.15,581.59,582.15,1200.0
2015-01-14 14:20:00,582.14,582.14,582.1,582.1,400.0,582.14,582.14,582.1,582.1,400.0
2015-01-14 14:25:00,582.52,583.04,582.52,583.04,400.0,582.52,583.04,582.52,583.04,400.0
2015-01-14 14:30:00,582.73,583.87,582.46,583.1,2800.0,582.73,583.87,582.46,583.1,2800.0
2015-01-14 14:35:00,582.91,582.91,582.37,582.37,1100.0,582.91,582.91,582.37,582.37,1100.0
2015-01-14 14:40:00,582.95,583.26,582.08,582.08,1700.0,582.95,583.26,582.08,582.08,1700.0
2015-01-14 14:45:00,582.59,582.63,582.12,582.58,1600.0,582.59,582.63,582.12,582.58,1600.0
2015-01-14 14:50:00,582.39,582.57,581.51,581.51,1900.0,582.39,582.57,581.51,581.51,1900.0
2015-01-14 14:55:00,581.67,581.67,581.67,581.67,100.0,581.67,581.67,581.67,581.67,100.0
2015-01-14 15:00:00,582.0,583.26,581.84,582.94,2600.0,582.0,583.26,581.84,582.94,2600.0
2015-01-14 15:05:00,582.5,583.35,582.18,583.35,1900.0,582.5,583.35,582.18,583.35,1900.0
2015-01-14 15:10:00,583.04,583.31,582.48,583.17,1600.0,583.04,583.31,582.48,583.17,1600.0
2015-01-14 15:15:00,583.8,584.88,583.8,584.57,700.0,583.8,584.88,583.8,584.57,700.0
2015-01-14 15:20:00,584.5,584.8,584.09,584.8,2500.0,584.5,584.8,584.09,584.8,2500.0
2015-01-14 15:25:00,584.32,585.47,584.28,585.47,1000.0,584.32,585.47,584.28,585.47,1000.0
2015-01-14 15:30:00,585.5,585.55,583.34,583.85,2100.0,585.5,585.55,583.34,583.85,2100.0
2015-01-14 15:35:00,583.44,583.65,583.18,583.18,800.0,583.44,583.65,583.18,583.18,800.0
2015-01-14 15:40:00,583.64,583.88,582.92,582.92,1800.0,583.64,583.88,582.92,582.92,1800.0
2015-01-14 15:45:00,582.94,584.08,582.88,582.88,4200.0,582.94,584.08,582.88,582.88,4200.0
2015-01-14 15:50:00,583.4,583.56,582.78,583.01,1800.0,583.4,583.56,582.78,583.01,1800.0
2015-01-14 15:55:00,583.05,583.34,582.34,582.73,12600.0,583.05,583.34,582.34,582.73,12600.0
2015-01-15 09:30:00,584.08,586.53,584.08,586.53,1300.0,584.08,586.53,584.08,586.53,1300.0
2015-01-15 09:35:00,585.03,585.32,582.92,582.92,2300.0,585.03,585.32,582.92,582.92,2300.0
2015-01-15 09:40:00,583.01,583.01,581.8,581.86,900.0,583.01,583.01,581.8,581.86,900.0
2015-01-15 09:45:00,582.13,582.71,581.47,581.49,400.0,582.13,582.71,581.47,581.49,400.0
2015-01-15 09:50:00,581.49,581.79,581.35,581.35,800.0,581.49,581.79,581.35,581.35,800.0
2015-01-15 09:55:00,581.07,581.08,578.67,578.67,500.0,581.07,581.08,578.67,578.67,500.0
2015-01-15 10:00:00,578.5,579.64,578.5,579.58,500.0,578.5,579.64,578.5,579.58,500.0
2015-01-15 10:05:00,579.41,581.27,579.41,581.27,1000.0,579.41,581.27,579.41,581.27,1000.0
2015-01-15 10:10:00,581.92,581.92,579.53,580.45,1600.0,581.92,581.92,579.53,580.45,1600.0
2015-01-15 10:15:00,580.81,582.86,580.81,582.86,4000.0,580.81,582.86,580.81,582.86,4000.0
2015-01-15 10:20:00,583.0,583.0,581.59,581.93,1300.0,583.0,583.0,581.59,581.93,1300.0
2015-01-15 10:25:00,582.03,582.46,581.8,581.8,900.0,582.03,582.46,581.8,581.8,900.0
2015-01-15 10:30:00,582.81,582.81,582.81,582.81,100.0,582.81,582.81,582.81,582.81,100.0
2015-01-15 10:35:00,583.86,583.86,582.87,582.87,300.0,583.86,583.86,582.87,582.87,300.0
2015-01-15 10:40:00,582.74,583.45,582.74,583.06,400.0,582.74,583.45,582.74,583.06,400.0
2015-01-15 10:45:00,582.7,583.05,582.36,582.52,1200.0,582.7,583.05,582.36,582.52,1200.0
2015-01-15 10:50:00,582.16,582.38,582.16,582.36,300.0,582.16,582.38,582.16,582.36,300.0
2015-01-15 10:55:00,582.79,582.79,582.34,582.35,400.0,582.79,582.79,582.34,582.35,400.0
2015-01-15 11:00:00,582.31,582.83,581.81,581.81,1400.0,582.31,582.83,581.81,581.81,1400.0
2015-01-15 11:05:00,581.83,582.05,581.73,581.87,500.0,581.83,582.05,581.73,581.87,500.0
2015-01-15 11:10:00,581.52,581.81,581.14,581.81,400.0,581.52,581.81,581.14,581.81,400.0
2015-01-15 11:15:00,581.15,581.45,580.78,580.78,1000.0,581.15,581.45,580.78,580.78,1000.0
2015-01-15 11:20:00,580.78,580.78,579.55,579.55,700.0,580.78,580.78,579.55,579.55,700.0
2015-01-15 11:25:00,580.5,580.53,579.57,579.78,900.0,580.5,580.53,579.57,579.78,900.0
2015-01-15 11:30:00,579.81,580.7,579.81,580.14,800.0,579.81,580.7,579.81,580.14,800.0
2015-01-15 11:35:00,580.41,580.41,579.05,580.0,5000.0,580.41,580.41,579.05,580.0,5000.0
2015-01-15 11:40:00,579.63,580.83,579.63,580.83,2100.0,579.63,580.83,579.63,580.83,2100.0
2015-01-15 11:45:00,580.27,581.13,580.19,580.63,1000.0,580.27,581.13,580.19,580.63,1000.0
2015-01-15 11:50:00,580.45,580.45,579.47,579.53,1000.0,580.45,580.45,579.47,579.53,1000.0
2015-01-15 11:55:00,579.8,579.8,579.64,579.64,200.0,579.8,579.8,579.64,579.64,200.0
2015-01-15 12:00:00,579.39,580.53,579.39,579.77,1000.0,579.39,580.53,579.39,579.77,1000.0
2015-01-15 12:05:00,579.68,579.82,579.32,579.73,900.0,579.68,579.82,579.32,579.73,900.0
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 12:15:00,579.8,579.8,579.8,579.8,0.0,579.8,579.8,579.8,579.8,0.0
2015-01-15 12:20:00,579.19,580.0,579.17,580.0,300.0,579.19,580.0,579.17,580.0,300.0
2015-01-15 12:25:00,579.23,579.62,579.23,579.62,700.0,579.23,579.62,579.23,579.62,700.0
2015-01-15 12:30:00,579.5,579.5,579.25,579.25,400.0,579.5,579.5,579.25,579.25,400.0
2015-01-15 12:35:00,579.65,579.77,579.65,579.76,500.0,579.65,579.77,579.65,579.76,500.0
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 12:45:00,578.18,578.18,578.18,578.18,0.0,578.18,578.18,578.18,578.18,0.0
2015-01-15 12:50:00,578.6,579.16,578.39,578.39,4300.0,578.6,579.16,578.39,578.39,4300.0
2015-01-15 12:55:00,578.09,578.09,577.66,578.03,400.0,578.09,578.09,577.66,578.03,400.0
2015-01-15 13:00:00,578.01,578.48,578.01,578.48,900.0,578.01,578.48,578.01,578.48,900.0
2015-01-15 13:05:00,578.46,578.46,577.5,577.5,800.0,578.46,578.46,577.5,577.5,800.0
2015-01-15 13:10:00,578.56,578.85,578.56,578.85,700.0,578.56,578.85,578.56,578.85,700.0
2015-01-15 13:15:00,579.67,579.88,579.34,579.88,1400.0,579.67,579.88,579.34,579.88,1400.0
2015-01-15 13:20:00,579.65,579.65,578.78,578.78,1600.0,579.65,579.65,578.78,578.78,1600.0
2015-01-15 13:25:00,579.51,579.62,579.31,579.62,600.0,579.51,579.62,579.31,579.62,600.0
2015-01-15 13:30:00,579.38,579.51,578.69,579.35,2800.0,579.38,579.51,578.69,579.35,2800.0
2015-01-15 13:35:00,578.64,579.35,578.64,579.01,900.0,578.64,579.35,578.64,579.01,900.0
2015-01-15 13:40:00,578.53,578.53,577.73,577.73,200.0,578.53,578.53,577.73,577.73,200.0
2015-01-15 13:45:00,577.44,577.96,577.22,577.96,300.0,577.44,577.96,577.22,577.96,300.0
2015-01-15 13:50:00,578.26,578.79,578.26,578.79,400.0,578.26,578.79,578.26,578.79,400.0
2015-01-15 13:55:00,578.0,578.0,578.0,578.0,100.0,578.0,578.0,578.0,578.0,100.0
2015-01-15 14:00:00,577.75,578.14,577.74,578.13,400.0,577.75,578.14,577.74,578.13,400.0
2015-01-15 14:05:00,578.43,578.5,577.94,578.08,1300.0,578.43,578.5,577.94,578.08,1300.0
2015-01-15 14:10:00,578.06,578.18,577.77,577.91,2100.0,578.06,578.18,577.77,577.91,2100.0
2015-01-15 14:15:00,577.77,579.2,577.77,579.2,1200.0,577.77,579.2,577.77,579.2,1200.0
2015-01-15 14:20:00,578.74,578.95,577.7,577.71,1300.0,578.74,578.95,577.7,577.71,1300.0
2015-01-15 14:25:00,577.81,578.29,577.61,577.64,1600.0,577.81,578.29,577.61,577.64,1600.0
2015-01-15 14:30:00,577.28,578.14,577.28,577.78,600.0,577.28,578.14,577.28,577.78,600.0
2015-01-15 14:35:00,578.42,578.91,577.67,577.67,700.0,578.42,578.91,577.67,577.67,700.0
2015-01-15 14:40:00,577.91,578.51,577.91,578.08,500.0,577.91,578.51,577.91,578.08,500.0
2015-01-15 14:45:00,578.08,578.27,577.55,577.82,1100.0,578.08,578.27,577.55,577.82,1100.0
2015-01-15 14:50:00,577.74,577.76,577.53,577.63,1000.0,577.74,577.76,577.53,577.63,1000.0
2015-01-15 14:55:00,578.04,579.47,578.04,578.85,3100.0,578.04,579.47,578.04,578.85,3100.0
2015-01-15 15:00:00,578.93,578.93,577.82,577.82,1100.0,578.93,578.93,577.82,577.82,1100.0
2015-01-15 15:05:00,578.29,578.29,577.42,577.57,2200.0,578.29,578.29,577.42,577.57,2200.0
2015-01-15 15:10:00,577.37,577.38,576.4,576.86,1400.0,577.37,577.38,576.4,576.86,1400.0
2015-01-15 15:15:00,576.43,577.2,576.21,577.2,1200.0,576.43,577.2,576.21,577.2,1200.0
2015-01-15 15:20:00,576.92,577.32,576.47,577.32,1200.0,576.92,577.32,576.47,577.32,1200.0
2015-01-15 15:25:00,576.92,578.39,576.92,577.19,1700.0,576.92,578.39,576.92,577.19,1700.0
2015-01-15 15:30:00,576.85,577.89,576.85,577.66,2200.0,576.85,577.89,576.85,577.66,2200.0
2015-01-15 15:35:00,577.41,577.5,576.76,576.8,1700.0,577.41,577.5,576.76,576.8,1700.0
2015-01-15 15:40:00,576.76,577.26,576.76,576.92,3600.0,576.76,577.26,576.76,576.92,3600.0
2015-01-15 15:45:00,577.01,577.06,576.08,576.4,3100.0,577.01,577.06,576.08,576.4,3100.0
2015-01-15 15:50:00,576.53,576.53,575.17,575.89,4800.0,576.53,576.53,575.17,575.89,4800.0
2015-01-15 15:55:00,575.19,575.99,574.92,575.93,7500.0,575.19,575.99,574.92,575.93,7500.0
2015-01-16 09:30:00,575.19,578.08,575.19,578.08,10500.0,575.19,578.08,575.19,578.08,10500.0
2015-01-16 09:35:00,577.13,577.66,576.21,576.22,1700.0,577.13,577.66,576.21,576.22,1700.0
2015-01-16 09:40:00,575.68,575.68,573.29,573.37,1500.0,575.68,575.68,573.29,573.37,1500.0
2015-01-16 09:45:00,573.13,574.17,572.95,574.17,1500.0,573.13,574.17,572.95,574.17,1500.0
2015-01-16 09:50:00,574.36,575.23,574.12,574.12,2500.0,574.36,575.23,574.12,574.12,2500.0
2015-01-16 09:55:00,574.59,574.59,573.18,573.18,2000.0,574.59,574.59,573.18,573.18,2000.0
2015-01-16 10:00:00,574.58,575.67,572.78,572.78,2900.0,574.58,575.67,572.78,572.78,2900.0
2015-01-16 10:05:00,573.02,573.02,571.25,572.53,1100.0,573.02,573.02,571.25,572.53,1100.0
2015-01-16 10:10:00,572.94,572.95,569.54,569.93,1600.0,572.94,572.95,569.54,569.93,1600.0
2015-01-16 10:15:00,569.93,570.84,569.82,569.82,15200.0,569.93,570.84,569.82,569.82,15200.0
2015-01-16 10:20:00,570.49,571.13,569.92,570.63,2400.0,570.49,571.13,569.92,570.63,2400.0
2015-01-16 10:25:00,570.43,571.6,570.4,571.35,1000.0,570.43,571.6,570.4,571.35,1000.0
2015-01-16 10:30:00,571.1,572.35,571.1,572.35,400.0,571.1,572.35,571.1,572.35,400.0
2015-01-16 10:35:00,572.11,572.29,571.27,572.24,1000.0,572.11,572.29,571.27,572.24,1000.0
2015-01-16 10:40:00,572.26,574.01,572.26,574.0,2500.0,572.26,574.01,572.26,574.0,2500.0
2015-01-16 10:45:00,574.09,574.92,573.05,573.73,3600.0,574.09,574.92,573.05,573.73,3600.0
2015-01-16 10:50:00,572.77,574.41,572.77,574.41,1900.0,572.77,574.41,572.77,574.41,1900.0
2015-01-16 10:55:00,574.95,578.18,574.94,578.18,2400.0,574.95,578.18,574.94,578.18,2400.0
2015-01-16 11:00:00,578.24,578.67,578.24,578.67,200.0,578.24,578.67,578.24,578.67,200.0
2015-01-16 11:05:00,578.0,578.0,575.87,575.94,2200.0,578.0,578.0,575.87,575.94,2200.0
2015-01-16 11:10:00,575.51,575.51,574.2,574.34,1000.0,575.51,575.51,574.2,574.34,1000.0
2015-01-16 11:15:00,574.99,576.01,574.95,576.01,500.0,574.99,576.01,574.95,576.01,500.0
2015-01-16 11:20:00,575.37,575.66,575.37,575.66,200.0,575.37,575.66,575.37,575.66,200.0
2015-01-16 11:25:00,575.4,575.62,574.51,575.62,1100.0,575.4,575.62,574.51,575.62,1100.0
2015-01-16 11:30:00,575.36,575.93,575.21,575.35,900.0,575.36,575.93,575.21,575.35,900.0
2015-01-16 11:35:00,575.39,576.3,575.32,575.73,1800.0,575.39,576.3,575.32,575.73,1800.0
2015-01-16 11:40:00,575.8,576.01,575.8,576.01,200.0,575.8,576.01,575.8,576.01,200.0
2015-01-16 11:45:00,575.79,576.35,575.27,575.3,2200.0,575.79,576.35,575.27,575.3,2200.0
2015-01-16 11:50:00,574.61,575.63,574.61,574.8,3300.0,574.61,575.63,574.61,574.8,3300.0
2015-01-16 11:55:00,575.05,575.29,575.0,575.29,500.0,575.05,575.29,575.0,575.29,500.0
2015-01-16 12:00:00,575.09,575.97,574.86,575.97,8100.0,575.09,575.97,574.86,575.97,8100.0
2015-01-16 12:05:00,575.16,575.69,574.65,574.87,1100.0,575.16,575.69,574.65,574.87,1100.0
2015-01-16 12:10:00,574.37,575.42,574.36,575.42,800.0,574.37,575.42,574.36,575.42,800.0
2015-01-16 12:15:00,575.38,575.38,575.38,575.38,100.0,575.38,575.38,575.38,575.38,100.0
2015-01-16 12:20:00,574.75,574.75,574.3,574.3,700.0,574.75,574.75,574.3,574.3,700.0
2015-01-16 12:25:00,574.27,574.93,574.27,574.93,300.0,574.27,574.93,574.27,574.93,300.0
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 12:35:00,575.22,575.22,575.22,575.22,0.0,575.22,575.22,575.22,575.22,0.0
2015-01-16 12:40:00,575.86,575.86,575.86,575.86,100.0,575.86,575.86,575.86,575.86,100.0
2015-01-16 12:45:00,575.87,575.87,575.05,575.69,1300.0,575.87,575.87,575.05,575.69,1300.0
2015-01-16 12:50:00,576.36,576.96,576.36,576.64,1700.0,576.36,576.96,576.36,576.64,1700.0
2015-01-16 12:55:00,576.92,576.92,576.92,576.92,100.0,576.92,576.92,576.92,576.92,100.0
2015-01-16 13:00:00,576.92,576.92,576.92,576.92,0.0,576.92,576.92,576.92,576.92,0.0
2015-01-16 13:05:00,576.81,576.81,575.71,575.81,2200.0,576.81,576.81,575.71,575.81,2200.0
2015-01-16 13:10:00,575.55,576.01,575.55,575.65,300.0,575.55,576.01,575.55,575.65,300.0
2015-01-16 13:15:00,575.7,575.7,574.03,574.87,1000.0,575.7,575.7,574.03,574.87,1000.0
2015-01-16 13:20:00,574.88,574.88,574.43,574.43,500.0,574.88,574.88,574.43,574.43,500.0
2015-01-16 13:25:00,574.03,574.14,573.78,574.14,1300.0,574.03,574.14,573.78,574.14,1300.0
2015-01-16 13:30:00,574.18,575.87,574.18,575.87,19600.0,574.18,575.87,574.18,575.87,19600.0
2015-01-16 13:35:00,576.27,576.27,575.59,575.87,1000.0,576.27,576.27,575.59,575.87,1000.0
2015-01-16 13:40:00,575.58,577.06,575.58,577.06,800.0,575.58,577.06,575.58,577.06,800.0
2015-01-16 13:45:00,577.07,577.75,576.85,577.75,2600.0,577.07,577.75,576.85,577.75,2600.0
2015-01-16 13:50:00,578.34,578.34,577.47,577.63,800.0,578.34,578.34,577.47,577.63,800.0
2015-01-16 13:55:00,577.74,577.92,577.71,577.83,700.0,577.74,577.92,577.71,577.83,700.0
2015-01-16 14:00:00,578.53,578.53,578.53,578.53,100.0,578.53,578.53,578.53,578.53,100.0
2015-01-16 14:05:00,578.14,578.14,577.02,577.28,1200.0,578.14,578.14,577.02,577.28,1200.0
2015-01-16 14:10:00,576.92,577.18,576.37,576.37,7000.0,576.92,577.18,576.37,576.37,7000.0
2015-01-16 14:15:00,576.68,576.75,576.68,576.75,700.0,576.68,576.75,576.68,576.75,700.0
2015-01-16 14:20:00,576.73,576.73,576.72,576.73,100.0,576.73,576.73,576.72,576.73,100.0
2015-01-16 14:25:00,576.96,576.96,576.78,576.78,500.0,576.96,576.96,576.78,576.78,500.0
2015-01-16 14:30:00,577.34,577.34,576.24,576.24,500.0,577.34,577.34,576.24,576.24,500.0
2015-01-16 14:35:00,576.28,577.07,576.28,576.52,300.0,576.28,577.07,576.28,576.52,300.0
2015-01-16 14:40:00,577.04,577.04,577.04,577.04,100.0,577.04,577.04,577.04,577.04,100.0
2015-01-16 14:45:00,576.65,576.67,576.53,576.54,500.0,576.65,576.67,576.53,576.54,500.0
2015-01-16 14:50:00,576.9,577.46,576.54,577.04,1800.0,576.9,577.46,576.54,577.04,1800.0
2015-01-16 14:55:00,577.06,577.36,576.74,577.36,600.0,577.06,577.36,576.74,577.36,600.0
2015-01-16 15:00:00,577.11,577.25,576.6,576.83,900.0,577.11,577.25,576.6,576.83,900.0
2015-01-16 15:05:00,576.76,577.3,576.55,577.0,1100.0,576.76,577.3,576.55,577.0,1100.0
2015-01-16 15:10:00,576.75,577.0,576.63,576.7,600.0,576.75,577.0,576.63,576.7,600.0
2015-01-16 15:15:00,576.88,578.66,576.81,577.9,5900.0,576.88,578.66,576.81,577.9,5900.0
2015-01-16 15:20:00,578.46,578.53,578.07,578.12,700.0,578.46,578.53,578.07,578.12,700.0
2015-01-16 15:25:00,578.84,578.84,578.46,578.84,700.0,578.84,578.84,578.46,578.84,700.0
2015-01-16 15:30:00,578.8,579.19,578.32,578.9,1700.0,578.8,579.19,578.32,578.9,1700.0
2015-01-16 15:35:00,578.7,579.74,578.57,579.71,3300.0,578.7,579.74,578.57,579.71,3300.0
2015-01-16 15:40:00,579.49,579.49,578.7,579.14,3600.0,579.49,579.49,578.7,579.14,3600.0
2015-01-16 15:45:00,578.89,580.02,578.69,579.64,7400.0,578.89,580.02,578.69,579.64,7400.0
2015-01-16 15:50:00,580.02,580.72,579.83,580.72,7600.0,580.02,580.72,579.83,580.72,7600.0
2015-01-16 15:55:00,580.56,581.12,580.0,580.85,25400.0,580.56,581.12,580.0,580.85,25400.0
2015-01-20 09:30:00,582.8,586.96,581.74,585.24,5600.0,582.8,586.96,581.74,585.24,5600.0
2015-01-20 09:35:00,585.6,585.6,581.68,583.78,4100.0,585.6,585.6,581.68,583.78,4100.0
2015-01-20 09:40:00,582.96,583.65,582.45,582.6,1800.0,582.96,583.65,582.45,582.6,1800.0
2015-01-20 09:45:00,582.96,585.17,582.63,583.94,2700.0,582.96,585.17,582.63,583.94,2700.0
2015-01-20 09:50:00,583.02,584.77,582.62,583.63,5800.0,583.02,584.77,582.62,583.63,5800.0
2015-01-20 09:55:00,584.13,584.57,582.56,582.56,3900.0,584.13,584.57,582.56,582.56,3900.0
2015-01-20 10:00:00,583.29,583.29,580.87,581.74,1200.0,583.29,583.29,580.87,581.74,1200.0
2015-01-20 10:05:00,580.23,581.66,580.23,580.81,900.0,580.23,581.66,580.23,580.81,900.0
2015-01-20 10:10:00,580.96,581.98,580.54,581.98,1800.0,580.96,581.98,580.54,581.98,1800.0
2015-01-20 10:15:00,581.0,581.12,579.7,579.7,900.0,581.0,581.12,579.7,579.7,900.0
2015-01-20 10:20:00,579.45,579.45,579.35,579.42,500.0,579.45,579.45,579.35,579.42,500.0
2015-01-20 10:25:00,580.47,580.47,580.24,580.24,400.0,580.47,580.47,580.24,580.24,400.0
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 10:35:00,579.8,579.8,579.8,579.8,0.0,579.8,579.8,579.8,579.8,0.0
2015-01-20 10:40:00,579.22,579.23,578.21,578.29,1100.0,579.22,579.23,578.21,578.29,1100.0
2015-01-20 10:45:00,579.0,579.17,578.79,579.17,1000.0,579.0,579.17,578.79,579.17,1000.0
2015-01-20 10:50:00,579.4,579.46,579.4,579.46,200.0,579.4,579.46,579.4,579.46,200.0
2015-01-20 10:55:00,578.87,578.87,578.05,578.4,2300.0,578.87,578.87,578.05,578.4,2300.0
2015-01-20 11:00:00,578.44,578.74,578.07,578.74,400.0,578.44,578.74,578.07,578.74,400.0
2015-01-20 11:05:00,579.76,580.01,579.31,580.01,600.0,579.76,580.01,579.31,580.01,600.0
2015-01-20 11:10:00,580.01,580.01,580.01,580.01,0.0,580.01,580.01,580.01,580.01,0.0
2015-01-20 11:15:00,580.07,580.07,579.02,579.99,2200.0,580.07,580.07,579.02,579.99,2200.0
2015-01-20 11:20:00,579.98,579.99,579.02,579.55,1000.0,579.98,579.99,579.02,579.55,1000.0
2015-01-20 11:25:00,579.18,580.29,578.99,580.29,2900.0,579.18,580.29,578.99,580.29,2900.0
2015-01-20 11:30:00,579.98,580.76,579.92,580.42,7300.0,579.98,580.76,579.92,580.42,7300.0
2015-01-20 11:35:00,580.7,580.7,580.7,580.7,100.0,580.7,580.7,580.7,580.7,100.0
2015-01-20 11:40:00,580.25,580.25,580.15,580.15,200.0,580.25,580.25,580.15,580.15,200.0
2015-01-20 11:45:00,580.08,580.25,579.29,579.94,5900.0,580.08,580.25,579.29,579.94,5900.0
2015-01-20 11:50:00,579.31,579.62,578.34,579.62,1400.0,579.31,579.62,578.34,579.62,1400.0
2015-01-20 11:55:00,579.69,580.56,579.66,580.09,1400.0,579.69,580.56,579.66,580.09,1400.0
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 12:05:00,581.06,581.06,581.06,581.06,0.0,581.06,581.06,581.06,581.06,0.0
2015-01-20 12:10:00,581.02,581.02,581.02,581.02,200.0,581.02,581.02,581.02,581.02,200.0
2015-01-20 12:15:00,580.2,581.74,579.97,581.0,2400.0,580.2,581.74,579.97,581.0,2400.0
2015-01-20 12:20:00,581.13,581.71,581.02,581.71,600.0,581.13,581.71,581.02,581.71,600.0
2015-01-20 12:25:00,582.0,582.31,581.41,582.22,1300.0,582.0,582.31,581.41,582.22,1300.0
2015-01-20 12:30:00,581.71,582.26,581.71,582.24,1400.0,581.71,582.26,581.71,582.24,1400.0
2015-01-20 12:35:00,581.81,581.88,581.59,581.73,1300.0,581.81,581.88,581.59,581.73,1300.0
2015-01-20 12:40:00,582.04,582.42,582.04,582.42,700.0,582.04,582.42,582.04,582.42,700.0
2015-01-20 12:45:00,582.74,583.07,582.73,582.83,400.0,582.74,583.07,582.73,582.83,400.0
2015-01-20 12:50:00,582.81,583.43,582.81,582.87,600.0,582.81,583.43,582.81,582.87,600.0
2015-01-20 12:55:00,582.87,582.87,582.51,582.51,400.0,582.87,582.87,582.51,582.51,400.0
2015-01-20 13:00:00,582.31,582.47,582.2,582.46,600.0,582.31,582.47,582.2,582.46,600.0
2015-01-20 13:05:00,582.09,582.09,581.14,581.5,600.0,582.09,582.09,581.14,581.5,600.0
2015-01-20 13:10:00,581.82,582.49,581.79,582.49,900.0,581.82,582.49,581.79,582.49,900.0
2015-01-20 13:15:00,581.48,581.8,581.36,581.61,700.0,581.48,581.8,581.36,581.61,700.0
2015-01-20 13:20:00,582.37,583.76,582.18,583.15,1200.0,582.37,583.76,582.18,583.15,1200.0
2015-01-20 13:25:00,582.97,583.28,582.91,583.28,300.0,582.97,583.28,582.91,583.28,300.0
2015-01-20 13:30:00,582.89,582.9,582.88,582.88,200.0,582.89,582.9,582.88,582.88,200.0
2015-01-20 13:35:00,583.07,583.69,583.07,583.69,800.0,583.07,583.69,583.07,583.69,800.0
2015-01-20 13:40:00,583.14,584.52,583.1,584.52,3000.0,583.14,584.52,583.1,584.52,3000.0
2015-01-20 13:45:00,584.51,584.53,584.15,584.18,1000.0,584.51,584.53,584.15,584.18,1000.0
2015-01-20 13:50:00,584.37,584.37,584.21,584.21,200.0,584.37,584.37,584.21,584.21,200.0
2015-01-20 13:55:00,584.48,584.77,584.45,584.76,600.0,584.48,584.77,584.45,584.76,600.0
2015-01-20 14:00:00,584.22,585.01,584.22,584.83,3600.0,584.22,585.01,584.22,584.83,3600.0
2015-01-20 14:05:00,584.82,585.6,584.77,585.6,4000.0,584.82,585.6,584.77,585.6,4000.0
2015-01-20 14:10:00,585.18,585.18,585.18,585.18,100.0,585.18,585.18,585.18,585.18,100.0
2015-01-20 14:15:00,585.07,585.13,584.8,584.96,3200.0,585.07,585.13,584.8,584.96,3200.0
2015-01-20 14:20:00,584.8,584.8,584.46,584.47,200.0,584.8,584.8,584.46,584.47,200.0
2015-01-20 14:25:00,584.38,584.38,584.38,584.38,100.0,584.38,584.38,584.38,584.38,100.0
2015-01-20 14:30:00,584.96,585.75,584.96,585.74,1800.0,584.96,585.75,584.96,585.74,1800.0
2015-01-20 14:35:00,585.29,586.22,585.29,586.21,1400.0,585.29,586.22,585.29,586.21,1400.0
2015-01-20 14:40:00,585.8,586.78,585.8,586.11,2200.0,585.8,586.78,585.8,586.11,2200.0
2015-01-20 14:45:00,586.36,586.5,586.35,586.35,700.0,586.36,586.5,586.35,586.35,700.0
2015-01-20 14:50:00,586.76,586.76,586.24,586.24,600.0,586.76,586.76,586.24,586.24,600.0
2015-01-20 14:55:00,585.61,585.61,585.16,585.45,900.0,585.61,585.61,585.16,585.45,900.0
2015-01-20 15:00:00,585.82,585.82,584.97,584.97,700.0,585.82,585.82,584.97,584.97,700.0
2015-01-20 15:05:00,584.97,586.19,584.97,586.19,1500.0,584.97,586.19,584.97,586.19,1500.0
2015-01-20 15:10:00,585.27,585.86,585.13,585.86,900.0,585.27,585.86,585.13,585.86,900.0
2015-01-20 15:15:00,585.84,586.18,585.52,585.54,2000.0,585.84,586.18,585.52,585.54,2000.0
2015-01-20 15:20:00,585.51,585.51,584.69,585.0,1100.0,585.51,585.51,584.69,585.0,1100.0
2015-01-20 15:25:00,585.26,585.63,584.79,585.05,2400.0,585.26,585.63,584.79,585.05,2400.0
2015-01-20 15:30:00,584.51,585.04,584.17,584.56,1700.0,584.51,585.04,584.17,584.56,1700.0
2015-01-20 15:35:00,584.34,584.51,583.92,584.47,1500.0,584.34,584.51,583.92,584.47,1500.0
2015-01-20 15:40:00,584.17,585.07,584.17,584.74,1600.0,584.17,585.07,584.17,584.74,1600.0
2015-01-20 15:45:00,584.71,585.0,584.65,584.78,1300.0,584.71,585.0,584.65,584.78,1300.0
2015-01-20 15:50:00,584.56,584.59,584.0,584.08,5700.0,584.56,584.59,584.0,584.08,5700.0
2015-01-20 15:55:00,583.61,584.61,583.59,584.6,10200.0,583.61,584.61,583.59,584.6,10200.0
2015-01-21 09:30:00,581.54,581.62,579.34,581.62,3100.0,581.54,581.62,579.34,581.62,3100.0
2015-01-21 09:35:00,579.69,586.01,579.09,586.01,6600.0,579.69,586.01,579.09,586.01,6600.0
2015-01-21 09:40:00,585.5,585.5,584.3,584.31,700.0,585.5,585.5,584.3,584.31,700.0
2015-01-21 09:45:00,583.64,583.64,583.18,583.18,300.0,583.64,583.64,583.18,583.18,300.0
2015-01-21 09:50:00,583.99,585.59,583.51,584.84,1900.0,583.99,585.59,583.51,584.84,1900.0
2015-01-21 09:55:00,584.11,584.55,583.35,584.55,800.0,584.11,584.55,583.35,584.55,800.0
2015-01-21 10:00:00,584.78,588.44,583.8,586.33,7600.0,584.78,588.44,583.8,586.33,7600.0
2015-01-21 10:05:00,586.24,586.96,584.69,584.69,4500.0,586.24,586.96,584.69,584.69,4500.0
2015-01-21 10:10:00,584.66,586.24,584.28,586.24,1000.0,584.66,586.24,584.28,586.24,1000.0
2015-01-21 10:15:00,585.72,585.85,583.35,583.35,4000.0,585.72,585.85,583.35,583.35,4000.0
2015-01-21 10:20:00,584.55,584.55,583.09,583.55,1500.0,584.55,584.55,583.09,583.55,1500.0
2015-01-21 10:25:00,583.55,584.24,583.55,583.95,1800.0,583.55,584.24,583.55,583.95,1800.0
2015-01-21 10:30:00,583.47,584.16,583.34,583.39,600.0,583.47,584.16,583.34,583.39,600.0
2015-01-21 10:35:00,583.17,583.9,582.63,583.62,2900.0,583.17,583.9,582.63,583.62,2900.0
2015-01-21 10:40:00,583.2,583.2,582.4,582.4,1500.0,583.2,583.2,582.4,582.4,1500.0
2015-01-21 10:45:00,582.93,584.1,582.65,584.1,1700.0,582.93,584.1,582.65,584.1,1700.0
2015-01-21 10:50:00,584.78,586.0,584.1,586.0,4200.0,584.78,586.0,584.1,586.0,4200.0
2015-01-21 10:55:00,585.82,586.39,585.64,586.12,8400.0,585.82,586.39,585.64,586.12,8400.0
2015-01-21 11:00:00,586.33,586.44,585.28,585.28,5500.0,586.33,586.44,585.28,585.28,5500.0
2015-01-21 11:05:00,585.36,585.36,584.91,584.96,700.0,585.36,585.36,584.91,584.96,700.0
2015-01-21 11:10:00,584.54,585.41,584.54,584.86,1900.0,584.54,585.41,584.54,584.86,1900.0
2015-01-21 11:15:00,586.03,586.11,583.66,585.04,3200.0,586.03,586.11,583.66,585.04,3200.0
2015-01-21 11:20:00,585.47,585.53,584.48,584.97,1700.0,585.47,585.53,584.48,584.97,1700.0
2015-01-21 11:25:00,585.01,585.48,584.97,585.25,600.0,585.01,585.48,584.97,585.25,600.0
2015-01-21 11:30:00,585.49,585.79,584.92,585.48,3400.0,585.49,585.79,584.92,585.48,3400.0
2015-01-21 11:35:00,585.75,585.75,584.69,585.04,2600.0,585.75,585.75,584.69,585.04,2600.0
2015-01-21 11:40:00,585.09,586.26,585.09,586.15,4600.0,585.09,586.26,585.09,586.15,4600.0
2015-01-21 11:45:00,586.21,586.48,585.93,586.4,1800.0,586.21,586.48,585.93,586.4,1800.0
2015-01-21 11:50:00,586.21,587.06,586.21,586.23,2000.0,586.21,587.06,586.21,586.23,2000.0
2015-01-21 11:55:00,586.25,586.47,586.18,586.18,700.0,586.25,586.47,586.18,586.18,700.0
2015-01-21 12:00:00,586.18,586.18,586.18,586.18,0.0,586.18,586.18,586.18,586.18,0.0
2015-01-21 12:05:00,586.52,586.52,584.99,585.28,1900.0,586.52,586.52,584.99,585.28,1900.0
2015-01-21 12:10:00,585.23,585.23,585.22,585.23,200.0,585.23,585.23,585.22,585.23,200.0
2015-01-21 12:15:00,585.32,586.13,584.88,585.26,4200.0,585.32,586.13,584.88,585.26,4200.0
2015-01-21 12:20:00,585.61,585.61,584.95,585.22,300.0,585.61,585.61,584.95,585.22,300.0
2015-01-21 12:25:00,585.64,585.64,585.63,585.63,300.0,585.64,585.64,585.63,585.63,300.0
2015-01-21 12:30:00,585.64,586.29,585.38,585.86,2400.0,585.64,586.29,585.38,585.86,2400.0
2015-01-21 12:35:00,586.07,586.07,585.03,585.03,1000.0,586.07,586.07,585.03,585.03,1000.0
2015-01-21 12:40:00,585.22,585.42,585.17,585.17,1000.0,585.22,585.42,585.17,585.17,1000.0
2015-01-21 12:45:00,585.21,586.12,585.04,585.05,4600.0,585.21,586.12,585.04,585.05,4600.0
2015-01-21 12:50:00,585.44,585.91,584.26,584.26,1800.0,585.44,585.91,584.26,584.26,1800.0
2015-01-21 12:55:00,584.08,584.63,584.08,584.59,800.0,584.08,584.63,584.08,584.59,800.0
2015-01-21 13:00:00,584.24,585.18,584.24,585.17,2400.0,584.24,585.18,584.24,585.17,2400.0
2015-01-21 13:05:00,585.35,585.79,584.79,584.8,1100.0,585.35,585.79,584.79,584.8,1100.0
2015-01-21 13:10:00,584.71,585.08,584.65,585.0,2400.0,584.71,585.08,584.65,585.0,2400.0
2015-01-21 13:15:00,584.87,585.47,584.87,585.47,500.0,584.87,585.47,584.87,585.47,500.0
2015-01-21 13:20:00,585.43,586.46,585.43,585.8,6900.0,585.43,586.46,585.43,585.8,6900.0
2015-01-21 13:25:00,585.63,585.72,584.51,584.99,1400.0,585.63,585.72,584.51,584.99,1400.0
2015-01-21 13:30:00,584.49,584.68,584.05,584.54,600.0,584.49,584.68,584.05,584.54,600.0
2015-01-21 13:35:00,584.44,585.31,584.43,585.31,2300.0,584.44,585.31,584.43,585.31,2300.0
2015-01-21 13:40:00,585.53,585.95,585.5,585.91,1700.0,585.53,585.95,585.5,585.91,1700.0
2015-01-21 13:45:00,585.9,585.9,585.28,585.33,1400.0,585.9,585.9,585.28,585.33,1400.0
2015-01-21 13:50:00,585.19,585.24,584.92,585.09,500.0,585.19,585.24,584.92,585.09,500.0
2015-01-21 13:55:00,584.96,584.97,583.99,584.25,1700.0,584.96,584.97,583.99,584.25,1700.0
2015-01-21 14:00:00,584.21,584.39,583.96,584.14,1100.0,584.21,584.39,583.96,584.14,1100.0
2015-01-21 14:05:00,584.26,584.57,584.0,584.18,1600.0,584.26,584.57,584.0,584.18,1600.0
2015-01-21 14:10:00,583.83,584.02,583.59,583.91,1600.0,583.83,584.02,583.59,583.91,1600.0
2015-01-21 14:15:00,584.6,585.89,584.42,585.88,3500.0,584.6,585.89,584.42,585.88,3500.0
2015-01-21 14:20:00,586.15,586.5,585.79,586.5,5600.0,586.15,586.5,585.79,586.5,5600.0
2015-01-21 14:25:00,586.26,586.37,585.55,585.56,3800.0,586.26,586.37,585.55,585.56,3800.0
2015-01-21 14:30:00,585.32,585.5,585.32,585.5,300.0,585.32,585.5,585.32,585.5,300.0
2015-01-21 14:35:00,585.34,585.34,584.86,584.86,1000.0,585.34,585.34,584.86,584.86,1000.0
2015-01-21 14:40:00,584.53,586.22,584.33,585.63,2500.0,584.53,586.22,584.33,585.63,2500.0
2015-01-21 14:45:00,586.24,586.24,585.71,585.71,2000.0,586.24,586.24,585.71,585.71,2000.0
2015-01-21 14:50:00,585.92,586.21,585.7,585.97,1800.0,585.92,586.21,585.7,585.97,1800.0
2015-01-21 14:55:00,586.12,587.73,585.83,586.32,21900.0,586.12,587.73,585.83,586.32,21900.0
2015-01-21 15:00:00,586.78,587.07,586.33,586.66,2400.0,586.78,587.07,586.33,586.66,2400.0
2015-01-21 15:05:00,586.86,586.87,585.19,585.8,2100.0,586.86,586.87,585.19,585.8,2100.0
2015-01-21 15:10:00,585.32,585.87,584.34,585.64,7200.0,585.32,585.87,584.34,585.64,7200.0
2015-01-21 15:15:00,585.47,586.33,585.22,586.33,1600.0,585.47,586.33,585.22,586.33,1600.0
2015-01-21 15:20:00,585.91,586.12,585.16,585.55,2300.0,585.91,586.12,585.16,585.55,2300.0
2015-01-21 15:25:00,585.39,586.56,585.34,586.0,2900.0,585.39,586.56,585.34,586.0,2900.0
2015-01-21 15:30:00,586.37,586.94,585.56,586.79,3900.0,586.37,586.94,585.56,586.79,3900.0
2015-01-21 15:35:00,586.79,586.96,586.01,586.96,2500.0,586.79,586.96,586.01,586.96,2500.0
2015-01-21 15:40:00,586.87,586.87,586.03,586.48,4200.0,586.87,586.87,586.03,586.48,4200.0
2015-01-21 15:45:00,586.49,587.08,585.98,587.06,4000.0,586.49,587.08,585.98,587.06,4000.0
2015-01-21 15:50:00,587.04,587.05,586.44,586.96,7100.0,587.04,587.05,586.44,586.96,7100.0
2015-01-21 15:55:00,586.97,586.98,585.68,586.2,13600.0,586.97,586.98,585.68,586.2,13600.0
2015-01-22 09:30:00,587.74,589.85,586.41,589.85,1400.0,587.74,589.85,586.41,589.85,1400.0
2015-01-22 09:35:00,588.92,589.04,588.05,588.05,400.0,588.92,589.04,588.05,588.05,400.0
2015-01-22 09:40:00,587.62,589.5,587.62,589.37,600.0,587.62,589.5,587.62,589.37,600.0
2015-01-22 09:45:00,589.06,589.5,587.03,587.45,1600.0,589.06,589.5,587.03,587.45,1600.0
2015-01-22 09:50:00,588.05,590.99,588.01,590.34,900.0,588.05,590.99,588.01,590.34,900.0
2015-01-22 09:55:00,589.78,590.61,588.59,590.49,1600.0,589.78,590.61,588.59,590.49,1600.0
2015-01-22 10:00:00,590.37,591.56,590.03,591.0,2700.0,590.37,591.56,590.03,591.0,2700.0
2015-01-22 10:05:00,591.0,594.77,590.83,593.5,5500.0,591.0,594.77,590.83,593.5,5500.0
2015-01-22 10:10:00,593.93,594.39,593.21,593.39,2600.0,593.93,594.39,593.21,593.39,2600.0
2015-01-22 10:15:00,593.95,595.84,593.94,595.08,3200.0,593.95,595.84,593.94,595.08,3200.0
2015-01-22 10:20:00,594.58,594.97,594.2,594.57,1100.0,594.58,594.97,594.2,594.57,1100.0
2015-01-22 10:25:00,594.48,594.48,592.17,592.17,2800.0,594.48,594.48,592.17,592.17,2800.0
2015-01-22 10:30:00,591.84,592.03,591.0,591.7,2200.0,591.84,592.03,591.0,591.7,2200.0
2015-01-22 10:35:00,591.54,591.75,591.17,591.75,1100.0,591.54,591.75,591.17,591.75,1100.0
2015-01-22 10:40:00,591.82,592.26,591.81,592.26,700.0,591.82,592.26,591.81,592.26,700.0
2015-01-22 10:45:00,592.55,593.07,592.33,592.33,2100.0,592.55,593.07,592.33,592.33,2100.0
2015-01-22 10:50:00,592.27,592.29,591.91,592.08,1000.0,592.27,592.29,591.91,592.08,1000.0
2015-01-22 10:55:00,592.31,592.85,592.31,592.31,1100.0,592.31,592.85,592.31,592.31,1100.0
2015-01-22 11:00:00,593.96,593.96,592.97,592.97,1700.0,593.96,593.96,592.97,592.97,1700.0
2015-01-22 11:05:00,593.39,593.91,592.89,592.89,3200.0,593.39,593.91,592.89,592.89,3200.0
2015-01-22 11:10:00,592.84,592.84,591.91,592.3,800.0,592.84,592.84,591.91,592.3,800.0
2015-01-22 11:15:00,592.5,592.5,592.18,592.18,300.0,592.5,592.5,592.18,592.18,300.0
2015-01-22 11:20:00,592.56,594.95,592.56,594.76,3000.0,592.56,594.95,592.56,594.76,3000.0
2015-01-22 11:25:00,594.93,595.62,594.93,595.61,1200.0,594.93,595.62,594.93,595.61,1200.0
2015-01-22 11:30:00,595.92,596.79,595.76,596.66,7800.0,595.92,596.79,595.76,596.66,7800.0
2015-01-22 11:35:00,596.98,596.98,596.98,596.98,100.0,596.98,596.98,596.98,596.98,100.0
2015-01-22 11:40:00,596.79,596.79,595.29,595.29,1900.0,596.79,596.79,595.29,595.29,1900.0
2015-01-22 11:45:00,595.32,595.36,595.28,595.36,800.0,595.32,595.36,595.28,595.36,800.0
2015-01-22 11:50:00,594.92,594.93,593.73,593.73,1600.0,594.92,594.93,593.73,593.73,1600.0
2015-01-22 11:55:00,593.94,595.32,593.78,595.32,3000.0,593.94,595.32,593.78,595.32,3000.0
2015-01-22 12:00:00,595.95,595.95,595.21,595.21,200.0,595.95,595.95,595.21,595.21,200.0
2015-01-22 12:05:00,595.14,595.39,595.13,595.39,300.0,595.14,595.39,595.13,595.39,300.0
2015-01-22 12:10:00,595.59,595.7,595.36,595.7,1100.0,595.59,595.7,595.36,595.7,1100.0
2015-01-22 12:15:00,595.55,596.19,595.48,596.19,1500.0,595.55,596.19,595.48,596.19,1500.0
2015-01-22 12:20:00,596.35,596.35,596.07,596.07,200.0,596.35,596.35,596.07,596.07,200.0
2015-01-22 12:25:00,596.73,596.73,595.85,596.28,1100.0,596.73,596.73,595.85,596.28,1100.0
2015-01-22 12:30:00,596.32,596.32,595.61,595.61,1400.0,596.32,596.32,595.61,595.61,1400.0
2015-01-22 12:35:00,595.73,596.06,595.42,596.06,1100.0,595.73,596.06,595.42,596.06,1100.0
2015-01-22 12:40:00,596.25,597.32,596.25,597.32,3400.0,596.25,597.32,596.25,597.32,3400.0
2015-01-22 12:45:00,597.0,597.98,596.66,597.98,3900.0,597.0,597.98,596.66,597.98,3900.0
2015-01-22 12:50:00,597.8,598.16,597.53,598.04,6500.0,597.8,598.16,597.53,598.04,6500.0
2015-01-22 12:55:00,597.88,598.82,597.88,598.82,1300.0,597.88,598.82,597.88,598.82,1300.0
2015-01-22 13:00:00,598.82,599.44,598.7,599.44,2700.0,598.82,599.44,598.7,599.44,2700.0
2015-01-22 13:05:00,599.43,599.43,598.84,599.18,1700.0,599.43,599.43,598.84,599.18,1700.0
2015-01-22 13:10:00,599.05,599.31,598.57,598.72,3700.0,599.05,599.31,598.57,598.72,3700.0
2015-01-22 13:15:00,598.6,598.71,597.99,597.99,1100.0,598.6,598.71,597.99,597.99,1100.0
2015-01-22 13:20:00,597.83,598.53,597.73,598.53,1600.0,597.83,598.53,597.73,598.53,1600.0
2015-01-22 13:25:00,598.2,598.7,598.2,598.7,800.0,598.2,598.7,598.2,598.7,800.0
2015-01-22 13:30:00,598.53,599.0,598.47,598.72,2100.0,598.53,599.0,598.47,598.72,2100.0
2015-01-22 13:35:00,598.21,598.95,598.02,598.89,900.0,598.21,598.95,598.02,598.89,900.0
2015-01-22 13:40:00,598.89,599.57,598.89,599.49,1900.0,598.89,599.57,598.89,599.49,1900.0
2015-01-22 13:45:00,599.05,599.05,598.8,598.97,1000.0,599.05,599.05,598.8,598.97,1000.0
2015-01-22 13:50:00,599.05,599.39,598.51,598.51,700.0,599.05,599.39,598.51,598.51,700.0
2015-01-22 13:55:00,598.15,598.39,597.55,598.39,800.0,598.15,598.39,597.55,598.39,800.0
2015-01-22 14:00:00,598.44,598.48,598.1,598.31,700.0,598.44,598.48,598.1,598.31,700.0
2015-01-22 14:05:00,598.19,598.19,597.82,597.83,900.0,598.19,598.19,597.82,597.83,900.0
2015-01-22 14:10:00,597.98,598.67,597.73,598.55,1800.0,597.98,598.67,597.73,598.55,1800.0
2015-01-22 14:15:00,598.86,599.37,598.51,598.7,1600.0,598.86,599.37,598.51,598.7,1600.0
2015-01-22 14:20:00,598.58,598.58,597.73,598.49,2700.0,598.58,598.58,597.73,598.49,2700.0
2015-01-22 14:25:00,599.09,599.09,598.61,598.61,200.0,599.09,599.09,598.61,598.61,200.0
2015-01-22 14:30:00,599.12,599.81,599.04,599.81,800.0,599.12,599.81,599.04,599.81,800.0
2015-01-22 14:35:00,599.81,600.62,599.7,600.19,2800.0,599.81,600.62,599.7,600.19,2800.0
2015-01-22 14:40:00,600.41,601.63,600.33,601.62,3600.0,600.41,601.63,600.33,601.62,3600.0
2015-01-22 14:45:00,601.98,602.58,601.98,601.98,2700.0,601.98,602.58,601.98,601.98,2700.0
2015-01-22 14:50:00,601.65,602.06,601.41,602.06,1200.0,601.65,602.06,601.41,602.06,1200.0
2015-01-22 14:55:00,602.61,602.61,601.9,601.97,600.0,602.61,602.61,601.9,601.97,600.0
2015-01-22 15:00:00,601.47,602.35,601.47,602.35,1100.0,601.47,602.35,601.47,602.35,1100.0
2015-01-22 15:05:00,602.32,602.67,602.3,602.67,700.0,602.32,602.67,602.3,602.67,700.0
2015-01-22 15:10:00,602.68,602.68,601.94,602.2,1600.0,602.68,602.68,601.94,602.2,1600.0
2015-01-22 15:15:00,602.18,602.23,601.63,601.64,1700.0,602.18,602.23,601.63,601.64,1700.0
2015-01-22 15:20:00,601.88,601.88,601.31,601.54,2800.0,601.88,601.88,601.31,601.54,2800.0
2015-01-22 15:25:00,601.27,601.5,600.91,601.47,600.0,601.27,601.5,600.91,601.47,600.0
2015-01-22 15:30:00,601.01,601.4,600.64,600.78,1900.0,601.01,601.4,600.64,600.78,1900.0
2015-01-22 15:35:00,600.85,600.86,600.06,600.56,3300.0,600.85,600.86,600.06,600.56,3300.0
2015-01-22 15:40:00,600.56,600.87,600.25,600.25,3900.0,600.56,600.87,600.25,600.25,3900.0
2015-01-22 15:45:00,600.26,600.31,599.4,599.4,3500.0,600.26,600.31,599.4,599.4,3500.0
2015-01-22 15:50:00,599.33,599.8,599.1,599.44,5100.0,599.33,599.8,599.1,599.44,5100.0
2015-01-22 15:55:00,599.77,600.14,599.09,600.11,8200.0,599.77,600.14,599.09,600.11,8200.0
2015-01-23 09:30:00,603.35,603.89,599.54,600.14,3600.0,603.35,603.89,599.54,600.14,3600.0
2015-01-23 09:35:00,599.21,601.87,599.21,601.87,400.0,599.21,601.87,599.21,601.87,400.0
2015-01-23 09:40:00,600.68,600.68,600.67,600.67,200.0,600.68,600.68,600.67,600.67,200.0
2015-01-23 09:45:00,601.19,603.87,601.16,603.87,600.0,601.19,603.87,601.16,603.87,600.0
2015-01-23 09:50:00,602.35,603.78,601.2,603.0,4100.0,602.35,603.78,601.2,603.0,4100.0
2015-01-23 09:55:00,602.9,603.33,601.37,602.6,5600.0,602.9,603.33,601.37,602.6,5600.0
2015-01-23 10:00:00,603.08,603.4,601.01,602.93,1000.0,603.08,603.4,601.01,602.93,1000.0
2015-01-23 10:05:00,602.91,603.31,602.68,603.31,1700.0,602.91,603.31,602.68,603.31,1700.0
2015-01-23 10:10:00,603.29,604.3,602.99,604.27,1800.0,603.29,604.3,602.99,604.27,1800.0
2015-01-23 10:15:00,604.01,604.24,603.74,604.24,500.0,604.01,604.24,603.74,604.24,500.0
2015-01-23 10:20:00,604.04,604.04,602.32,603.01,1000.0,604.04,604.04,602.32,603.01,1000.0
2015-01-23 10:25:00,602.14,603.67,602.04,603.67,3500.0,602.14,603.67,602.04,603.67,3500.0
2015-01-23 10:30:00,603.24,603.36,602.49,602.6,2000.0,603.24,603.36,602.49,602.6,2000.0
2015-01-23 10:35:00,602.19,602.5,601.21,601.58,3700.0,602.19,602.5,601.21,601.58,3700.0
2015-01-23 10:40:00,602.01,602.37,601.0,601.33,4200.0,602.01,602.37,601.0,601.33,4200.0
2015-01-23 10:45:00,601.6,601.6,600.45,600.97,500.0,601.6,601.6,600.45,600.97,500.0
2015-01-23 10:50:00,600.88,601.93,600.88,601.32,1900.0,600.88,601.93,600.88,601.32,1900.0
2015-01-23 10:55:00,601.91,602.67,601.28,602.0,2900.0,601.91,602.67,601.28,602.0,2900.0
2015-01-23 11:00:00,601.84,601.84,600.57,600.76,1500.0,601.84,601.84,600.57,600.76,1500.0
2015-01-23 11:05:00,601.09,601.16,600.42,600.42,1500.0,601.09,601.16,600.42,600.42,1500.0
2015-01-23 11:10:00,600.0,600.43,599.65,600.0,2700.0,600.0,600.43,599.65,600.0,2700.0
2015-01-23 11:15:00,600.0,600.55,599.88,600.54,600.0,600.0,600.55,599.88,600.54,600.0
2015-01-23 11:20:00,600.85,602.15,600.84,602.12,3400.0,600.85,602.15,600.84,602.12,3400.0
2015-01-23 11:25:00,602.0,602.97,601.95,602.97,8900.0,602.0,602.97,601.95,602.97,8900.0
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 11:35:00,602.89,602.89,602.89,602.89,0.0,602.89,602.89,602.89,602.89,0.0
2015-01-23 11:40:00,602.71,602.71,602.65,602.66,200.0,602.71,602.71,602.65,602.66,200.0
2015-01-23 11:45:00,602.57,603.6,602.57,603.51,1400.0,602.57,603.6,602.57,603.51,1400.0
2015-01-23 11:50:00,602.77,602.99,602.35,602.84,2200.0,602.77,602.99,602.35,602.84,2200.0
2015-01-23 11:55:00,602.76,603.89,602.55,602.71,4800.0,602.76,603.89,602.55,602.71,4800.0
2015-01-23 12:00:00,602.91,603.1,602.7,602.7,1900.0,602.91,603.1,602.7,602.7,1900.0
2015-01-23 12:05:00,602.9,603.35,602.78,603.25,1900.0,602.9,603.35,602.78,603.25,1900.0
2015-01-23 12:10:00,603.56,604.05,603.51,603.76,800.0,603.56,604.05,603.51,603.76,800.0
2015-01-23 12:15:00,603.4,603.4,602.72,602.73,1900.0,603.4,603.4,602.72,602.73,1900.0
2015-01-23 12:20:00,602.56,602.57,602.52,602.52,900.0,602.56,602.57,602.52,602.52,900.0
2015-01-23 12:25:00,602.9,603.37,602.58,602.81,2700.0,602.9,603.37,602.58,602.81,2700.0
2015-01-23 12:30:00,602.89,602.9,602.56,602.85,1300.0,602.89,602.9,602.56,602.85,1300.0
2015-01-23 12:35:00,602.4,603.65,602.4,603.57,6200.0,602.4,603.65,602.4,603.57,6200.0
2015-01-23 12:40:00,603.49,603.55,603.0,603.55,700.0,603.49,603.55,603.0,603.55,700.0
2015-01-23 12:45:00,603.31,603.95,603.2,603.95,1400.0,603.31,603.95,603.2,603.95,1400.0
2015-01-23 12:50:00,603.43,604.08,603.3,603.94,2400.0,603.43,604.08,603.3,603.94,2400.0
2015-01-23 12:55:00,603.3,603.61,603.01,603.45,1200.0,603.3,603.61,603.01,603.45,1200.0
2015-01-23 13:00:00,603.61,604.03,603.24,604.0,1100.0,603.61,604.03,603.24,604.0,1100.0
2015-01-23 13:05:00,604.28,604.28,603.64,604.08,800.0,604.28,604.28,603.64,604.08,800.0
2015-01-23 13:10:00,604.3,604.58,603.94,604.27,700.0,604.3,604.58,603.94,604.27,700.0
2015-01-23 13:15:00,604.63,604.67,603.4,603.4,4700.0,604.63,604.67,603.4,603.4,4700.0
2015-01-23 13:20:00,604.48,604.51,603.89,604.51,1300.0,604.48,604.51,603.89,604.51,1300.0
2015-01-23 13:25:00,604.5,604.74,603.35,603.9,3000.0,604.5,604.74,603.35,603.9,3000.0
2015-01-23 13:30:00,604.03,604.66,603.94,604.45,1900.0,604.03,604.66,603.94,604.45,1900.0
2015-01-23 13:35:00,604.13,604.52,603.95,604.52,2100.0,604.13,604.52,603.95,604.52,2100.0
2015-01-23 13:40:00,604.27,604.51,603.87,604.39,3400.0,604.27,604.51,603.87,604.39,3400.0
2015-01-23 13:45:00,603.62,604.21,603.59,604.2,1200.0,603.62,604.21,603.59,604.2,1200.0
2015-01-23 13:50:00,604.32,604.5,604.06,604.26,1000.0,604.32,604.5,604.06,604.26,1000.0
2015-01-23 13:55:00,604.31,604.75,604.3,604.53,1400.0,604.31,604.75,604.3,604.53,1400.0
2015-01-23 14:00:00,604.56,604.92,604.28,604.75,1800.0,604.56,604.92,604.28,604.75,1800.0
2015-01-23 14:05:00,604.79,605.0,604.19,605.0,4100.0,604.79,605.0,604.19,605.0,4100.0
2015-01-23 14:10:00,604.6,604.6,604.43,604.44,800.0,604.6,604.6,604.43,604.44,800.0
2015-01-23 14:15:00,604.12,604.25,603.69,603.7,500.0,604.12,604.25,603.69,603.7,500.0
2015-01-23 14:20:00,604.19,604.19,603.8,603.8,500.0,604.19,604.19,603.8,603.8,500.0
2015-01-23 14:25:00,603.83,604.45,603.83,604.45,400.0,603.83,604.45,603.83,604.45,400.0
2015-01-23 14:30:00,604.3,604.3,603.36,603.47,600.0,604.3,604.3,603.36,603.47,600.0
2015-01-23 14:35:00,602.76,602.76,602.5,602.5,500.0,602.76,602.76,602.5,602.5,500.0
2015-01-23 14:40:00,602.75,602.86,602.48,602.86,1900.0,602.75,602.86,602.48,602.86,1900.0
2015-01-23 14:45:00,602.8,603.49,602.57,603.01,2000.0,602.8,603.49,602.57,603.01,2000.0
2015-01-23 14:50:00,602.56,603.28,602.56,602.76,900.0,602.56,603.28,602.56,602.76,900.0
2015-01-23 14:55:00,603.01,603.56,603.01,603.36,1600.0,603.01,603.56,603.01,603.36,1600.0
2015-01-23 15:00:00,603.34,604.05,603.0,604.05,3100.0,603.34,604.05,603.0,604.05,3100.0
2015-01-23 15:05:00,603.7,604.09,603.13,603.72,3900.0,603.7,604.09,603.13,603.72,3900.0
2015-01-23 15:10:00,604.18,604.37,603.93,604.37,2600.0,604.18,604.37,603.93,604.37,2600.0
2015-01-23 15:15:00,604.38,605.09,604.38,605.09,5100.0,604.38,605.09,604.38,605.09,5100.0
2015-01-23 15:20:00,604.92,605.1,604.26,604.9,3100.0,604.92,605.1,604.26,604.9,3100.0
2015-01-23 15:25:00,605.0,605.47,604.97,605.01,4400.0,605.0,605.47,604.97,605.01,4400.0
2015-01-23 15:30:00,605.0,605.01,604.43,605.0,3100.0,605.0,605.01,604.43,605.0,3100.0
2015-01-23 15:35:00,605.06,605.27,604.52,605.05,5400.0,605.06,605.27,604.52,605.05,5400.0
2015-01-23 15:40:00,605.0,605.81,604.98,605.56,4900.0,605.0,605.81,604.98,605.56,4900.0
2015-01-23 15:45:00,605.4,605.95,605.17,605.28,3900.0,605.4,605.95,605.17,605.28,3900.0
2015-01-23 15:50:00,604.72,605.08,604.01,604.3,5100.0,604.72,605.08,604.01,604.3,5100.0
2015-01-23 15:55:00,604.15,604.37,603.79,604.0,12800.0,604.15,604.37,603.79,604.0,12800.0
2015-01-26 09:30:00,602.85,603.15,600.52,601.58,3100.0,602.85,603.15,600.52,601.58,3100.0
2015-01-26 09:35:00,602.98,602.99,601.07,602.71,7200.0,602.98,602.99,601.07,602.71,7200.0
2015-01-26 09:40:00,602.58,604.4,602.21,604.15,2600.0,602.58,604.4,602.21,604.15,2600.0
2015-01-26 09:45:00,603.44,603.6,601.92,602.8,3300.0,603.44,603.6,601.92,602.8,3300.0
2015-01-26 09:50:00,602.48,603.22,601.55,601.7,1100.0,602.48,603.22,601.55,601.7,1100.0
2015-01-26 09:55:00,603.19,603.19,601.3,601.67,2300.0,603.19,603.19,601.3,601.67,2300.0
2015-01-26 10:00:00,602.15,602.39,601.45,601.45,900.0,602.15,602.39,601.45,601.45,900.0
2015-01-26 10:05:00,602.07,602.63,602.07,602.55,1100.0,602.07,602.63,602.07,602.55,1100.0
2015-01-26 10:10:00,602.63,603.57,602.63,603.16,2400.0,602.63,603.57,602.63,603.16,2400.0
2015-01-26 10:15:00,603.54,603.55,602.66,602.67,1200.0,603.54,603.55,602.66,602.67,1200.0
2015-01-26 10:20:00,602.66,602.66,602.06,602.06,1100.0,602.66,602.66,602.06,602.06,1100.0
2015-01-26 10:25:00,602.61,602.61,602.39,602.44,700.0,602.61,602.61,602.39,602.44,700.0
2015-01-26 10:30:00,602.61,602.84,602.61,602.65,500.0,602.61,602.84,602.61,602.65,500.0
2015-01-26 10:35:00,602.63,603.41,602.63,603.41,1500.0,602.63,603.41,602.63,603.41,1500.0
2015-01-26 10:40:00,603.76,605.19,603.76,605.19,1600.0,603.76,605.19,603.76,605.19,1600.0
2015-01-26 10:45:00,605.68,606.14,605.44,606.1,2400.0,605.68,606.14,605.44,606.1,2400.0
2015-01-26 10:50:00,606.1,606.1,605.45,605.54,2100.0,606.1,606.1,605.45,605.54,2100.0
2015-01-26 10:55:00,605.54,606.13,605.43,606.13,1300.0,605.54,606.13,605.43,606.13,1300.0
2015-01-26 11:00:00,606.13,606.78,605.41,606.24,2200.0,606.13,606.78,605.41,606.24,2200.0
2015-01-26 11:05:00,606.82,606.82,606.35,606.65,1200.0,606.82,606.82,606.35,606.65,1200.0
2015-01-26 11:10:00,606.65,607.0,606.44,606.82,800.0,606.65,607.0,606.44,606.82,800.0
2015-01-26 11:15:00,607.33,607.33,606.48,606.48,2100.0,607.33,607.33,606.48,606.48,2100.0
2015-01-26 11:20:00,606.45,607.11,606.07,606.08,2900.0,606.45,607.11,606.07,606.08,2900.0
2015-01-26 11:25:00,605.93,606.4,605.93,606.4,1400.0,605.93,606.4,605.93,606.4,1400.0
2015-01-26 11:30:00,606.14,606.68,606.0,606.64,2500.0,606.14,606.68,606.0,606.64,2500.0
2015-01-26 11:35:00,606.83,606.97,606.48,606.97,1000.0,606.83,606.97,606.48,606.97,1000.0
2015-01-26 11:40:00,606.91,607.47,605.95,606.09,5400.0,606.91,607.47,605.95,606.09,5400.0
2015-01-26 11:45:00,606.53,606.73,606.0,606.45,1600.0,606.53,606.73,606.0,606.45,1600.0
2015-01-26 11:50:00,606.44,607.38,606.19,607.38,2100.0,606.44,607.38,606.19,607.38,2100.0
2015-01-26 11:55:00,607.98,608.07,607.01,608.0,3700.0,607.98,608.07,607.01,608.0,3700.0
2015-01-26 12:00:00,607.78,607.78,607.73,607.73,800.0,607.78,607.78,607.73,607.73,800.0
2015-01-26 12:05:00,607.6,607.65,607.6,607.65,400.0,607.6,607.65,607.6,607.65,400.0
2015-01-26 12:10:00,608.31,608.35,607.76,608.17,1800.0,608.31,608.35,607.76,608.17,1800.0
2015-01-26 12:15:00,607.72,608.8,607.72,608.8,700.0,607.72,608.8,607.72,608.8,700.0
2015-01-26 12:20:00,608.0,608.46,607.93,608.42,1200.0,608.0,608.46,607.93,608.42,1200.0
2015-01-26 12:25:00,608.43,608.84,608.15,608.84,900.0,608.43,608.84,608.15,608.84,900.0
2015-01-26 12:30:00,608.69,608.69,606.87,606.87,2500.0,608.69,608.69,606.87,606.87,2500.0
2015-01-26 12:35:00,606.79,606.79,605.83,605.83,2400.0,606.79,606.79,605.83,605.83,2400.0
2015-01-26 12:40:00,606.0,606.0,605.94,605.94,300.0,606.0,606.0,605.94,605.94,300.0
2015-01-26 12:45:00,605.95,606.0,605.77,605.77,1200.0,605.95,606.0,605.77,605.77,1200.0
2015-01-26 12:50:00,605.9,605.9,605.17,605.18,1300.0,605.9,605.9,605.17,605.18,1300.0
2015-01-26 12:55:00,605.5,605.65,605.5,605.64,300.0,605.5,605.65,605.5,605.64,300.0
2015-01-26 13:00:00,605.64,605.65,605.64,605.64,100.0,605.64,605.65,605.64,605.64,100.0
2015-01-26 13:05:00,605.63,605.63,605.2,605.2,1900.0,605.63,605.63,605.2,605.2,1900.0
2015-01-26 13:10:00,605.4,605.5,605.09,605.5,1200.0,605.4,605.5,605.09,605.5,1200.0
2015-01-26 13:15:00,605.74,605.92,605.36,605.36,4200.0,605.74,605.92,605.36,605.36,4200.0
2015-01-26 13:20:00,605.24,605.89,605.18,605.89,1600.0,605.24,605.89,605.18,605.89,1600.0
2015-01-26 13:25:00,605.74,606.49,605.73,606.19,1700.0,605.74,606.49,605.73,606.19,1700.0
2015-01-26 13:30:00,606.19,606.19,606.19,606.19,0.0,606.19,606.19,606.19,606.19,0.0
2015-01-26 13:35:00,606.68,606.88,606.42,606.88,1200.0,606.68,606.88,606.42,606.88,1200.0
2015-01-26 13:40:00,607.12,607.92,607.12,607.56,1600.0,607.12,607.92,607.12,607.56,1600.0
2015-01-26 13:45:00,607.9,609.74,607.9,609.74,2700.0,607.9,609.74,607.9,609.74,2700.0
2015-01-26 13:50:00,609.52,609.7,609.3,609.7,700.0,609.52,609.7,609.3,609.7,700.0
2015-01-26 13:55:00,609.56,609.93,609.56,609.57,1200.0,609.56,609.93,609.56,609.57,1200.0
2015-01-26 14:00:00,609.72,609.72,609.17,609.68,2400.0,609.72,609.72,609.17,609.68,2400.0
2015-01-26 14:05:00,609.68,610.18,609.34,610.18,2900.0,609.68,610.18,609.34,610.18,2900.0
2015-01-26 14:10:00,610.04,610.67,609.62,609.89,5300.0,610.04,610.67,609.62,609.89,5300.0
2015-01-26 14:15:00,610.25,611.1,610.25,610.83,3800.0,610.25,611.1,610.25,610.83,3800.0
2015-01-26 14:20:00,610.29,611.47,610.29,610.87,4900.0,610.29,611.47,610.29,610.87,4900.0
2015-01-26 14:25:00,611.08,611.49,610.62,611.39,3700.0,611.08,611.49,610.62,611.39,3700.0
2015-01-26 14:30:00,610.8,611.86,610.73,611.86,2100.0,610.8,611.86,610.73,611.86,2100.0
2015-01-26 14:35:00,611.27,611.63,611.21,611.58,3400.0,611.27,611.63,611.21,611.58,3400.0
2015-01-26 14:40:00,611.58,611.79,611.36,611.66,3400.0,611.58,611.79,611.36,611.66,3400.0
2015-01-26 14:45:00,611.77,611.87,610.89,611.54,2600.0,611.77,611.87,610.89,611.54,2600.0
2015-01-26 14:50:00,611.44,611.91,611.44,611.8,1700.0,611.44,611.91,611.44,611.8,1700.0
2015-01-26 14:55:00,612.21,612.61,611.9,612.48,2000.0,612.21,612.61,611.9,612.48,2000.0
2015-01-26 15:00:00,612.2,612.34,611.47,611.47,1700.0,612.2,612.34,611.47,611.47,1700.0
2015-01-26 15:05:00,611.62,612.28,611.62,611.87,1000.0,611.62,612.28,611.62,611.87,1000.0
2015-01-26 15:10:00,612.19,612.19,611.8,611.8,2200.0,612.19,612.19,611.8,611.8,2200.0
2015-01-26 15:15:00,611.85,612.02,611.17,612.02,2600.0,611.85,612.02,611.17,612.02,2600.0
2015-01-26 15:20:00,612.04,612.04,611.37,611.78,1900.0,612.04,612.04,611.37,611.78,1900.0
2015-01-26 15:25:00,611.54,612.01,611.37,611.49,2700.0,611.54,612.01,611.37,611.49,2700.0
2015-01-26 15:30:00,611.86,612.02,611.57,611.98,2200.0,611.86,612.02,611.57,611.98,2200.0
2015-01-26 15:35:00,611.95,612.5,611.8,612.49,2200.0,611.95,612.5,611.8,612.49,2200.0
2015-01-26 15:40:00,612.34,612.34,611.69,611.76,2800.0,612.34,612.34,611.69,611.76,2800.0
2015-01-26 15:45:00,611.77,612.11,611.77,611.99,2500.0,611.77,612.11,611.77,611.99,2500.0
2015-01-26 15:50:00,612.06,612.42,611.57,612.02,6000.0,612.06,612.42,611.57,612.02,6000.0
2015-01-26 15:55:00,611.98,612.4,611.37,612.14,6600.0,611.98,612.4,611.37,612.14,6600.0
2015-01-27 09:30:00,608.44,608.54,606.73,607.04,3500.0,608.44,608.54,606.73,607.04,3500.0
2015-01-27 09:35:00,606.78,608.54,606.78,607.22,3100.0,606.78,608.54,606.78,607.22,3100.0
2015-01-27 09:40:00,607.26,608.01,605.31,605.31,2700.0,607.26,608.01,605.31,605.31,2700.0
2015-01-27 09:45:00,605.13,607.79,605.13,607.79,3500.0,605.13,607.79,605.13,607.79,3500.0
2015-01-27 09:50:00,606.86,606.86,605.56,606.0,1600.0,606.86,606.86,605.56,606.0,1600.0
2015-01-27 09:55:00,605.91,606.7,605.26,605.5,3300.0,605.91,606.7,605.26,605.5,3300.0
2015-01-27 10:00:00,606.11,607.89,606.11,607.89,3600.0,606.11,607.89,606.11,607.89,3600.0
2015-01-27 10:05:00,607.9,609.34,607.74,608.88,4600.0,607.9,609.34,607.74,608.88,4600.0
2015-01-27 10:10:00,608.09,608.09,608.09,608.09,200.0,608.09,608.09,608.09,608.09,200.0
2015-01-27 10:15:00,607.84,608.97,607.64,608.92,1600.0,607.84,608.97,607.64,608.92,1600.0
2015-01-27 10:20:00,608.95,609.0,608.24,608.99,900.0,608.95,609.0,608.24,608.99,900.0
2015-01-27 10:25:00,608.27,611.5,608.27,611.5,8100.0,608.27,611.5,608.27,611.5,8100.0
2015-01-27 10:30:00,610.75,610.99,609.47,609.47,4000.0,610.75,610.99,609.47,609.47,4000.0
2015-01-27 10:35:00,609.63,609.85,609.11,609.84,1500.0,609.63,609.85,609.11,609.84,1500.0
2015-01-27 10:40:00,609.45,609.68,607.98,607.99,1900.0,609.45,609.68,607.98,607.99,1900.0
2015-01-27 10:45:00,607.98,607.99,607.32,607.99,400.0,607.98,607.99,607.32,607.99,400.0
2015-01-27 10:50:00,607.32,609.05,607.32,609.04,2900.0,607.32,609.05,607.32,609.04,2900.0
2015-01-27 10:55:00,609.82,610.77,609.61,610.66,2200.0,609.82,610.77,609.61,610.66,2200.0
2015-01-27 11:00:00,610.25,610.51,609.37,609.7,2800.0,610.25,610.51,609.37,609.7,2800.0
2015-01-27 11:05:00,609.13,609.67,608.79,609.67,1100.0,609.13,609.67,608.79,609.67,1100.0
2015-01-27 11:10:00,609.32,610.27,609.32,609.77,2300.0,609.32,610.27,609.32,609.77,2300.0
2015-01-27 11:15:00,609.06,609.82,608.46,609.06,1600.0,609.06,609.82,608.46,609.06,1600.0
2015-01-27 11:20:00,609.07,609.43,608.25,608.25,2400.0,609.07,609.43,608.25,608.25,2400.0
2015-01-27 11:25:00,608.75,609.45,607.78,609.45,3800.0,608.75,609.45,607.78,609.45,3800.0
2015-01-27 11:30:00,609.75,610.63,609.34,610.38,1300.0,609.75,610.63,609.34,610.38,1300.0
2015-01-27 11:35:00,610.48,610.52,610.42,610.47,1500.0,610.48,610.52,610.42,610.47,1500.0
2015-01-27 11:40:00,610.61,610.63,610.41,610.63,900.0,610.61,610.63,610.41,610.63,900.0
2015-01-27 11:45:00,610.11,610.11,610.11,610.11,100.0,610.11,610.11,610.11,610.11,100.0
2015-01-27 11:50:00,610.36,611.45,610.36,610.56,4100.0,610.36,611.45,610.36,610.56,4100.0
2015-01-27 11:55:00,610.05,610.05,609.35,609.46,1800.0,610.05,610.05,609.35,609.46,1800.0
2015-01-27 12:00:00,610.39,610.39,609.64,609.64,600.0,610.39,610.39,609.64,609.64,600.0
2015-01-27 12:05:00,609.64,610.95,609.36,610.62,3600.0,609.64,610.95,609.36,610.62,3600.0
2015-01-27 12:10:00,610.9,611.14,610.52,611.14,1400.0,610.9,611.14,610.52,611.14,1400.0
2015-01-27 12:15:00,611.49,611.53,611.24,611.31,1800.0,611.49,611.53,611.24,611.31,1800.0
2015-01-27 12:20:00,611.14,611.28,610.97,610.97,1500.0,611.14,611.28,610.97,610.97,1500.0
2015-01-27 12:25:00,610.86,611.58,610.86,611.58,900.0,610.86,611.58,610.86,611.58,900.0
2015-01-27 12:30:00,611.69,611.8,611.41,611.61,3100.0,611.69,611.8,611.41,611.61,3100.0
2015-01-27 12:35:00,611.46,611.75,610.9,611.01,3700.0,611.46,611.75,610.9,611.01,3700.0
2015-01-27 12:40:00,611.39,611.42,611.0,611.0,3400.0,611.39,611.42,611.0,611.0,3400.0
2015-01-27 12:45:00,611.0,611.0,610.0,610.82,3400.0,611.0,611.0,610.0,610.82,3400.0
2015-01-27 12:50:00,610.78,611.45,610.65,611.23,3300.0,610.78,611.45,610.65,611.23,3300.0
2015-01-27 12:55:00,611.32,611.32,611.03,611.03,200.0,611.32,611.32,611.03,611.03,200.0
2015-01-27 13:00:00,611.0,611.01,610.72,610.73,1200.0,611.0,611.01,610.72,610.73,1200.0
2015-01-27 13:05:00,611.01,611.32,610.7,610.71,1500.0,611.01,611.32,610.7,610.71,1500.0
2015-01-27 13:10:00,611.3,611.99,611.09,611.9,1600.0,611.3,611.99,611.09,611.9,1600.0
2015-01-27 13:15:00,612.0,612.67,611.97,612.67,900.0,612.0,612.67,611.97,612.67,900.0
2015-01-27 13:20:00,612.29,612.29,611.79,611.79,1800.0,612.29,612.29,611.79,611.79,1800.0
2015-01-27 13:25:00,611.18,611.29,611.18,611.29,200.0,611.18,611.29,611.18,611.29,200.0
2015-01-27 13:30:00,612.01,612.86,612.01,612.09,1200.0,612.01,612.86,612.01,612.09,1200.0
2015-01-27 13:35:00,611.7,611.7,611.5,611.69,900.0,611.7,611.7,611.5,611.69,900.0
2015-01-27 13:40:00,612.02,612.02,611.15,611.15,800.0,612.02,612.02,611.15,611.15,800.0
2015-01-27 13:45:00,611.17,611.47,611.0,611.43,1100.0,611.17,611.47,611.0,611.43,1100.0
2015-01-27 13:50:00,611.15,611.48,611.15,611.48,200.0,611.15,611.48,611.15,611.48,200.0
2015-01-27 13:55:00,611.0,611.5,610.82,611.48,1900.0,611.0,611.5,610.82,611.48,1900.0
2015-01-27 14:00:00,611.5,611.5,611.39,611.4,600.0,611.5,611.5,611.39,611.4,600.0
2015-01-27 14:05:00,611.49,611.49,611.25,611.42,300.0,611.49,611.49,611.25,611.42,300.0
2015-01-27 14:10:00,611.0,611.12,610.46,611.0,4500.0,611.0,611.12,610.46,611.0,4500.0
2015-01-27 14:15:00,611.05,611.67,610.45,611.46,4000.0,611.05,611.67,610.45,611.46,4000.0
2015-01-27 14:20:00,611.36,611.55,610.84,610.85,4000.0,611.36,611.55,610.84,610.85,4000.0
2015-01-27 14:25:00,610.94,611.5,610.94,611.19,1200.0,610.94,611.5,610.94,611.19,1200.0
2015-01-27 14:30:00,611.16,611.16,611.0,611.0,1000.0,611.16,611.16,611.0,611.0,1000.0
2015-01-27 14:35:00,610.94,610.94,610.43,610.52,1800.0,610.94,610.94,610.43,610.52,1800.0
2015-01-27 14:40:00,610.48,610.48,610.09,610.09,500.0,610.48,610.48,610.09,610.09,500.0
2015-01-27 14:45:00,609.83,609.97,609.29,609.41,3300.0,609.83,609.97,609.29,609.41,3300.0
2015-01-27 14:50:00,609.74,610.23,609.74,609.93,1900.0,609.74,610.23,609.74,609.93,1900.0
2015-01-27 14:55:00,609.94,610.26,609.51,609.51,2200.0,609.94,610.26,609.51,609.51,2200.0
2015-01-27 15:00:00,609.83,610.43,609.83,610.16,1300.0,609.83,610.43,609.83,610.16,1300.0
2015-01-27 15:05:00,610.2,610.54,609.8,610.2,1800.0,610.2,610.54,609.8,610.2,1800.0
2015-01-27 15:10:00,610.54,610.57,610.17,610.17,2400.0,610.54,610.57,610.17,610.17,2400.0
2015-01-27 15:15:00,610.27,610.57,609.65,610.33,5100.0,610.27,610.57,609.65,610.33,5100.0
2015-01-27 15:20:00,610.63,610.72,610.0,610.68,2300.0,610.63,610.72,610.0,610.68,2300.0
2015-01-27 15:25:00,610.51,610.64,609.88,609.88,1600.0,610.51,610.64,609.88,609.88,1600.0
2015-01-27 15:30:00,610.21,610.28,609.63,609.63,1400.0,610.21,610.28,609.63,609.63,1400.0
2015-01-27 15:35:00,609.6,609.86,609.6,609.86,400.0,609.6,609.86,609.6,609.86,400.0
2015-01-27 15:40:00,609.23,610.14,609.23,610.1,1100.0,609.23,610.14,609.23,610.1,1100.0
2015-01-27 15:45:00,609.44,609.71,608.99,609.26,1600.0,609.44,609.71,608.99,609.26,1600.0
2015-01-27 15:50:00,609.19,609.44,608.29,608.57,3000.0,609.19,609.44,608.29,608.57,3000.0
2015-01-27 15:55:00,608.26,609.62,608.25,609.04,11600.0,608.26,609.62,608.25,609.04,11600.0
2015-01-28 09:30:00,610.25,610.25,610.25,610.25,1100.0,610.25,610.25,610.25,610.25,1100.0
2015-01-28 09:35:00,608.81,609.99,608.81,609.99,200.0,608.81,609.99,608.81,609.99,200.0
2015-01-28 09:40:00,610.84,613.5,610.37,612.62,2300.0,610.84,613.5,610.37,612.62,2300.0
2015-01-28 09:45:00,612.43,613.03,612.43,612.75,1000.0,612.43,613.03,612.43,612.75,1000.0
2015-01-28 09:50:00,612.68,614.02,612.68,613.75,1600.0,612.68,614.02,612.68,613.75,1600.0
2015-01-28 09:55:00,614.94,614.96,614.94,614.96,200.0,614.94,614.96,614.94,614.96,200.0
2015-01-28 10:00:00,615.15,615.56,614.53,614.53,900.0,615.15,615.56,614.53,614.53,900.0
2015-01-28 10:05:00,614.64,614.64,613.6,613.6,500.0,614.64,614.64,613.6,613.6,500.0
2015-01-28 10:10:00,613.51,614.25,613.34,614.08,2200.0,613.51,614.25,613.34,614.08,2200.0
2015-01-28 10:15:00,613.58,613.58,612.57,612.57,1600.0,613.58,613.58,612.57,612.57,1600.0
2015-01-28 10:20:00,612.8,614.62,612.79,614.1,1800.0,612.8,614.62,612.79,614.1,1800.0
2015-01-28 10:25:00,614.48,614.54,613.37,614.25,1300.0,614.48,614.54,613.37,614.25,1300.0
2015-01-28 10:30:00,613.33,614.2,612.86,612.86,2100.0,613.33,614.2,612.86,612.86,2100.0
2015-01-28 10:35:00,612.22,612.58,611.88,611.88,500.0,612.22,612.58,611.88,611.88,500.0
2015-01-28 10:40:00,612.45,612.45,611.14,611.16,2800.0,612.45,612.45,611.14,611.16,2800.0
2015-01-28 10:45:00,611.04,611.69,610.72,611.23,1400.0,611.04,611.69,610.72,611.23,1400.0
2015-01-28 10:50:00,611.31,611.89,611.23,611.88,1000.0,611.31,611.89,611.23,611.88,1000.0
2015-01-28 10:55:00,611.3,611.41,610.5,610.5,1200.0,611.3,611.41,610.5,610.5,1200.0
2015-01-28 11:00:00,610.45,611.72,610.24,611.54,2500.0,610.45,611.72,610.24,611.54,2500.0
2015-01-28 11:05:00,611.87,612.7,611.65,612.7,800.0,611.87,612.7,611.65,612.7,800.0
2015-01-28 11:10:00,612.74,613.33,612.27,612.27,1600.0,612.74,613.33,612.27,612.27,1600.0
2015-01-28 11:15:00,611.92,612.52,611.91,612.52,1700.0,611.92,612.52,611.91,612.52,1700.0
2015-01-28 11:20:00,612.94,613.58,612.69,613.57,1600.0,612.94,613.58,612.69,613.57,1600.0
2015-01-28 11:25:00,613.12,613.87,613.04,613.87,1600.0,613.12,613.87,613.04,613.87,1600.0
2015-01-28 11:30:00,613.98,614.49,613.94,614.49,500.0,613.98,614.49,613.94,614.49,500.0
2015-01-28 11:35:00,614.47,615.0,614.46,614.86,1500.0,614.47,615.0,614.46,614.86,1500.0
2015-01-28 11:40:00,615.13,615.14,613.56,613.56,2300.0,615.13,615.14,613.56,613.56,2300.0
2015-01-28 11:45:00,614.12,615.95,613.99,615.94,3100.0,614.12,615.95,613.99,615.94,3100.0
2015-01-28 11:50:00,615.42,616.28,615.42,616.28,1900.0,615.42,616.28,615.42,616.28,1900.0
2015-01-28 11:55:00,616.0,616.2,615.68,615.68,900.0,616.0,616.2,615.68,615.68,900.0
2015-01-28 12:00:00,615.76,616.72,615.76,616.72,800.0,615.76,616.72,615.76,616.72,800.0
2015-01-28 12:05:00,616.75,616.76,615.03,615.03,4000.0,616.75,616.76,615.03,615.03,4000.0
2015-01-28 12:10:00,615.03,615.65,614.65,615.58,2200.0,615.03,615.65,614.65,615.58,2200.0
2015-01-28 12:15:00,615.39,616.01,615.39,616.01,800.0,615.39,616.01,615.39,616.01,800.0
2015-01-28 12:20:00,615.84,616.05,615.61,615.73,1100.0,615.84,616.05,615.61,615.73,1100.0
2015-01-28 12:25:00,615.68,617.11,615.68,616.87,1600.0,615.68,617.11,615.68,616.87,1600.0
2015-01-28 12:30:00,617.25,617.25,615.79,615.88,2100.0,617.25,617.25,615.79,615.88,2100.0
2015-01-28 12:35:00,615.38,615.38,614.58,614.75,1800.0,615.38,615.38,614.58,614.75,1800.0
2015-01-28 12:40:00,614.17,614.85,614.04,614.82,1300.0,614.17,614.85,614.04,614.82,1300.0
2015-01-28 12:45:00,614.57,615.23,614.57,615.23,700.0,614.57,615.23,614.57,615.23,700.0
2015-01-28 12:50:00,615.53,615.53,614.42,614.87,1200.0,615.53,615.53,614.42,614.87,1200.0
2015-01-28 12:55:00,614.92,615.25,614.82,615.01,800.0,614.92,615.25,614.82,615.01,800.0
2015-01-28 13:00:00,614.49,614.49,614.39,614.39,300.0,614.49,614.49,614.39,614.39,300.0
2015-01-28 13:05:00,613.93,614.95,613.93,614.76,1600.0,613.93,614.95,613.93,614.76,1600.0
2015-01-28 13:10:00,615.13,615.13,614.53,615.08,500.0,615.13,615.13,614.53,615.08,500.0
2015-01-28 13:15:00,615.35,615.56,615.02,615.02,400.0,615.35,615.56,615.02,615.02,400.0
2015-01-28 13:20:00,615.55,615.85,615.02,615.02,1200.0,615.55,615.85,615.02,615.02,1200.0
2015-01-28 13:25:00,615.32,615.32,614.76,614.81,700.0,615.32,615.32,614.76,614.81,700.0
2015-01-28 13:30:00,614.77,615.48,614.77,615.48,700.0,614.77,615.48,614.77,615.48,700.0
2015-01-28 13:35:00,615.25,615.49,615.17,615.48,600.0,615.25,615.49,615.17,615.48,600.0
2015-01-28 13:40:00,615.31,615.73,614.7,614.76,2200.0,615.31,615.73,614.7,614.76,2200.0
2015-01-28 13:45:00,615.04,615.4,614.54,614.67,4300.0,615.04,615.4,614.54,614.67,4300.0
2015-01-28 13:50:00,614.45,615.08,614.45,614.59,1300.0,614.45,615.08,614.45,614.59,1300.0
2015-01-28 13:55:00,614.45,614.68,613.94,613.94,2600.0,614.45,614.68,613.94,613.94,2600.0
2015-01-28 14:00:00,614.5,617.69,614.43,615.96,4100.0,614.5,617.69,614.43,615.96,4100.0
2015-01-28 14:05:00,615.16,615.8,613.65,613.65,4700.0,615.16,615.8,613.65,613.65,4700.0
2015-01-28 14:10:00,613.52,614.63,613.41,614.63,5200.0,613.52,614.63,613.41,614.63,5200.0
2015-01-28 14:15:00,614.9,615.0,613.81,614.3,2800.0,614.9,615.0,613.81,614.3,2800.0
2015-01-28 14:20:00,615.08,615.33,614.86,615.33,900.0,615.08,615.33,614.86,615.33,900.0
2015-01-28 14:25:00,615.1,615.16,613.16,613.62,2000.0,615.1,615.16,613.16,613.62,2000.0
2015-01-28 14:30:00,614.01,614.02,612.16,612.16,1300.0,614.01,614.02,612.16,612.16,1300.0
2015-01-28 14:35:00,612.16,612.38,611.68,611.74,3500.0,612.16,612.38,611.68,611.74,3500.0
2015-01-28 14:40:00,612.17,612.65,612.14,612.64,1000.0,612.17,612.65,612.14,612.64,1000.0
2015-01-28 14:45:00,612.25,612.88,611.81,612.88,1200.0,612.25,612.88,611.81,612.88,1200.0
2015-01-28 14:50:00,612.68,614.16,612.46,614.11,2100.0,612.68,614.16,612.46,614.11,2100.0
2015-01-28 14:55:00,614.54,614.68,613.34,613.34,1900.0,614.54,614.68,613.34,613.34,1900.0
2015-01-28 15:00:00,612.69,613.92,612.69,612.94,1900.0,612.69,613.92,612.69,612.94,1900.0
2015-01-28 15:05:00,613.31,613.33,612.68,613.31,1700.0,613.31,613.33,612.68,613.31,1700.0
2015-01-28 15:10:00,613.31,613.31,612.26,612.26,1900.0,613.31,613.31,612.26,612.26,1900.0
2015-01-28 15:15:00,612.58,612.58,611.32,611.32,1300.0,612.58,612.58,611.32,611.32,1300.0
2015-01-28 15:20:00,611.45,612.72,611.19,611.97,4400.0,611.45,612.72,611.19,611.97,4400.0
2015-01-28 15:25:00,611.95,611.95,610.14,610.46,3300.0,611.95,611.95,610.14,610.46,3300.0
2015-01-28 15:30:00,610.3,610.4,609.27,609.27,2500.0,610.3,610.4,609.27,609.27,2500.0
2015-01-28 15:35:00,609.27,609.96,608.73,609.81,4100.0,609.27,609.96,608.73,609.81,4100.0
2015-01-28 15:40:00,609.36,609.81,608.28,608.95,4900.0,609.36,609.81,608.28,608.95,4900.0
2015-01-28 15:45:00,609.03,609.9,608.18,609.84,4600.0,609.03,609.9,608.18,609.84,4600.0
2015-01-28 15:50:00,609.41,610.0,608.67,609.79,5200.0,609.41,610.0,608.67,609.79,5200.0
2015-01-28 15:55:00,609.77,610.94,609.72,610.48,25900.0,609.77,610.94,609.72,610.48,25900.0
2015-01-29 09:30:00,606.01,609.62,606.01,608.63,3100.0,606.01,609.62,606.01,608.63,3100.0
2015-01-29 09:35:00,608.66,612.17,608.32,608.32,2000.0,608.66,612.17,608.32,608.32,2000.0
2015-01-29 09:40:00,608.33,609.5,608.33,609.5,300.0,608.33,609.5,608.33,609.5,300.0
2015-01-29 09:45:00,607.41,607.41,606.92,606.92,200.0,607.41,607.41,606.92,606.92,200.0
2015-01-29 09:50:00,607.73,608.45,607.68,608.45,800.0,607.73,608.45,607.68,608.45,800.0
2015-01-29 09:55:00,609.5,609.8,608.58,608.58,300.0,609.5,609.8,608.58,608.58,300.0
2015-01-29 10:00:00,609.58,610.4,609.58,610.4,600.0,609.58,610.4,609.58,610.4,600.0
2015-01-29 10:05:00,609.99,611.83,609.22,610.0,7000.0,609.99,611.83,609.22,610.0,7000.0
2015-01-29 10:10:00,608.5,609.57,608.5,609.37,1700.0,608.5,609.57,608.5,609.37,1700.0
2015-01-29 10:15:00,609.72,611.34,609.22,610.2,3300.0,609.72,611.34,609.22,610.2,3300.0
2015-01-29 10:20:00,610.01,610.33,609.09,609.09,1900.0,610.01,610.33,609.09,609.09,1900.0
2015-01-29 10:25:00,609.5,611.35,609.5,611.35,7200.0,609.5,611.35,609.5,611.35,7200.0
2015-01-29 10:30:00,611.35,612.04,610.29,610.31,5400.0,611.35,612.04,610.29,610.31,5400.0
2015-01-29 10:35:00,610.05,611.52,610.05,611.52,2000.0,610.05,611.52,610.05,611.52,2000.0
2015-01-29 10:40:00,611.13,611.52,609.49,610.19,4800.0,611.13,611.52,609.49,610.19,4800.0
2015-01-29 10:45:00,610.3,610.33,609.53,610.27,2400.0,610.3,610.33,609.53,610.27,2400.0
2015-01-29 10:50:00,610.32,610.57,609.81,610.55,2900.0,610.32,610.57,609.81,610.55,2900.0
2015-01-29 10:55:00,610.69,611.26,610.37,610.75,3700.0,610.69,611.26,610.37,610.75,3700.0
2015-01-29 11:00:00,610.63,610.67,610.0,610.3,2000.0,610.63,610.67,610.0,610.3,2000.0
2015-01-29 11:05:00,610.33,611.03,610.33,611.03,1300.0,610.33,611.03,610.33,611.03,1300.0
2015-01-29 11:10:00,611.01,611.3,610.93,611.24,800.0,611.01,611.3,610.93,611.24,800.0
2015-01-29 11:15:00,611.23,611.59,611.02,611.38,2000.0,611.23,611.59,611.02,611.38,2000.0
2015-01-29 11:20:00,611.68,612.31,611.68,612.16,1200.0,611.68,612.31,611.68,612.16,1200.0
2015-01-29 11:25:00,611.77,611.77,611.3,611.3,300.0,611.77,611.77,611.3,611.3,300.0
2015-01-29 11:30:00,612.48,612.9,612.35,612.89,800.0,612.48,612.9,612.35,612.89,800.0
2015-01-29 11:35:00,612.79,612.79,611.76,611.76,4900.0,612.79,612.79,611.76,611.76,4900.0
2015-01-29 11:40:00,612.0,612.0,611.22,611.22,3500.0,612.0,612.0,611.22,611.22,3500.0
2015-01-29 11:45:00,611.15,611.42,610.58,611.42,2200.0,611.15,611.42,610.58,611.42,2200.0
2015-01-29 11:50:00,611.75,611.99,611.58,611.58,700.0,611.75,611.99,611.58,611.58,700.0
2015-01-29 11:55:00,611.49,611.49,610.28,610.29,2100.0,611.49,611.49,610.28,610.29,2100.0
2015-01-29 12:00:00,610.87,611.91,610.28,611.91,6000.0,610.87,611.91,610.28,611.91,6000.0
2015-01-29 12:05:00,611.74,611.74,611.35,611.35,800.0,611.74,611.74,611.35,611.35,800.0
2015-01-29 12:10:00,611.2,612.05,611.18,611.55,1800.0,611.2,612.05,611.18,611.55,1800.0
2015-01-29 12:15:00,611.56,612.05,611.51,612.05,600.0,611.56,612.05,611.51,612.05,600.0
2015-01-29 12:20:00,611.86,611.86,610.56,611.21,2900.0,611.86,611.86,610.56,611.21,2900.0
2015-01-29 12:25:00,611.66,611.66,611.0,611.0,1100.0,611.66,611.66,611.0,611.0,1100.0
2015-01-29 12:30:00,611.26,611.74,611.24,611.74,500.0,611.26,611.74,611.24,611.74,500.0
2015-01-29 12:35:00,611.71,611.72,610.74,610.85,1200.0,611.71,611.72,610.74,610.85,1200.0
2015-01-29 12:40:00,610.6,610.66,609.86,609.86,3800.0,610.6,610.66,609.86,609.86,3800.0
2015-01-29 12:45:00,610.36,610.79,610.36,610.79,900.0,610.36,610.79,610.36,610.79,900.0
2015-01-29 12:50:00,610.8,610.99,610.29,610.99,2700.0,610.8,610.99,610.29,610.99,2700.0
2015-01-29 12:55:00,610.6,611.14,610.59,611.12,900.0,610.6,611.14,610.59,611.12,900.0
2015-01-29 13:00:00,611.09,611.48,610.92,610.92,700.0,611.09,611.48,610.92,610.92,700.0
2015-01-29 13:05:00,610.92,611.22,610.37,611.01,1000.0,610.92,611.22,610.37,611.01,1000.0
2015-01-29 13:10:00,610.9,610.9,610.55,610.55,800.0,610.9,610.9,610.55,610.55,800.0
2015-01-29 13:15:00,611.07,611.07,610.78,610.78,800.0,611.07,611.07,610.78,610.78,800.0
2015-01-29 13:20:00,611.12,611.67,610.95,610.95,4500.0,611.12,611.67,610.95,610.95,4500.0
2015-01-29 13:25:00,611.09,611.26,610.37,610.37,1600.0,611.09,611.26,610.37,610.37,1600.0
2015-01-29 13:30:00,610.69,610.69,610.45,610.45,200.0,610.69,610.69,610.45,610.45,200.0
2015-01-29 13:35:00,610.96,611.1,610.66,610.66,3100.0,610.96,611.1,610.66,610.66,3100.0
2015-01-29 13:40:00,610.83,611.03,610.6,610.72,3300.0,610.83,611.03,610.6,610.72,3300.0
2015-01-29 13:45:00,610.75,610.75,610.43,610.56,900.0,610.75,610.75,610.43,610.56,900.0
2015-01-29 13:50:00,611.0,611.11,610.3,610.3,4300.0,611.0,611.11,610.3,610.3,4300.0
2015-01-29 13:55:00,610.42,610.49,610.21,610.39,1500.0,610.42,610.49,610.21,610.39,1500.0
2015-01-29 14:00:00,610.43,610.47,610.01,610.3,600.0,610.43,610.47,610.01,610.3,600.0
2015-01-29 14:05:00,610.54,610.54,610.07,610.07,200.0,610.54,610.54,610.07,610.07,200.0
2015-01-29 14:10:00,609.94,610.23,609.86,610.13,1400.0,609.94,610.23,609.86,610.13,1400.0
2015-01-29 14:15:00,610.14,610.3,609.73,609.73,900.0,610.14,610.3,609.73,609.73,900.0
2015-01-29 14:20:00,609.97,610.36,609.77,610.36,10800.0,609.97,610.36,609.77,610.36,10800.0
2015-01-29 14:25:00,610.03,610.73,610.0,610.73,1900.0,610.03,610.73,610.0,610.73,1900.0
2015-01-29 14:30:00,611.0,611.05,610.55,611.04,1600.0,611.0,611.05,610.55,611.04,1600.0
2015-01-29 14:35:00,611.05,611.47,610.84,610.98,2900.0,611.05,611.47,610.84,610.98,2900.0
2015-01-29 14:40:00,611.44,611.44,610.41,610.41,2300.0,611.44,611.44,610.41,610.41,2300.0
2015-01-29 14:45:00,610.3,610.51,610.19,610.2,300.0,610.3,610.51,610.19,610.2,300.0
2015-01-29 14:50:00,610.27,610.38,610.13,610.15,500.0,610.27,610.38,610.13,610.15,500.0
2015-01-29 14:55:00,610.16,610.88,609.66,610.88,5700.0,610.16,610.88,609.66,610.88,5700.0
2015-01-29 15:00:00,610.72,610.72,610.25,610.3,1800.0,610.72,610.72,610.25,610.3,1800.0
2015-01-29 15:05:00,610.34,611.03,610.34,611.02,2700.0,610.34,611.03,610.34,611.02,2700.0
2015-01-29 15:10:00,610.97,611.41,610.71,610.73,700.0,610.97,611.41,610.71,610.73,700.0
2015-01-29 15:15:00,610.26,611.37,610.17,611.37,7600.0,610.26,611.37,610.17,611.37,7600.0
2015-01-29 15:20:00,611.34,611.59,611.1,611.3,2700.0,611.34,611.59,611.1,611.3,2700.0
2015-01-29 15:25:00,611.32,611.68,611.11,611.11,1800.0,611.32,611.68,611.11,611.11,1800.0
2015-01-29 15:30:00,610.81,611.2,610.81,611.07,2200.0,610.81,611.2,610.81,611.07,2200.0
2015-01-29 15:35:00,610.87,611.75,610.74,611.75,3400.0,610.87,611.75,610.74,611.75,3400.0
2015-01-29 15:40:00,611.69,612.14,611.33,611.33,3600.0,611.69,612.14,611.33,611.33,3600.0
2015-01-29 15:45:00,610.72,610.96,610.39,610.68,3100.0,610.72,610.96,610.39,610.68,3100.0
2015-01-29 15:50:00,610.69,611.23,610.41,610.53,3700.0,610.69,611.23,610.41,610.53,3700.0
2015-01-29 15:55:00,610.73,611.75,610.63,611.53,16100.0,610.73,611.75,610.63,611.53,16100.0
2015-01-30 09:30:00,611.45,614.63,607.18,611.46,4700.0,611.45,614.63,607.18,611.46,4700.0
2015-01-30 09:35:00,611.07,611.75,608.61,608.63,2700.0,611.07,611.75,608.61,608.63,2700.0
2015-01-30 09:40:00,609.32,610.01,609.32,609.98,1000.0,609.32,610.01,609.32,609.98,1000.0
2015-01-30 09:45:00,610.37,610.59,609.91,610.59,500.0,610.37,610.59,609.91,610.59,500.0
2015-01-30 09:50:00,609.75,609.75,608.26,608.64,1800.0,609.75,609.75,608.26,608.64,1800.0
2015-01-30 09:55:00,608.03,608.03,606.9,606.9,500.0,608.03,608.03,606.9,606.9,500.0
2015-01-30 10:00:00,605.3,605.98,605.0,605.96,1700.0,605.3,605.98,605.0,605.96,1700.0
2015-01-30 10:05:00,606.13,606.62,606.13,606.47,2100.0,606.13,606.62,606.13,606.47,2100.0
2015-01-30 10:10:00,606.48,606.91,605.59,605.96,1400.0,606.48,606.91,605.59,605.96,1400.0
2015-01-30 10:15:00,605.74,606.3,605.73,606.06,1100.0,605.74,606.3,605.73,606.06,1100.0
2015-01-30 10:20:00,605.18,606.17,603.75,604.04,6300.0,605.18,606.17,603.75,604.04,6300.0
2015-01-30 10:25:00,603.65,605.19,603.24,604.79,3500.0,603.65,605.19,603.24,604.79,3500.0
2015-01-30 10:30:00,604.32,604.61,603.12,603.25,1900.0,604.32,604.61,603.12,603.25,1900.0
2015-01-30 10:35:00,603.48,604.65,603.48,603.5,5200.0,603.48,604.65,603.48,603.5,5200.0
2015-01-30 10:40:00,604.57,604.63,604.09,604.48,1100.0,604.57,604.63,604.09,604.48,1100.0
2015-01-30 10:45:00,604.47,605.45,604.47,605.36,3000.0,604.47,605.45,604.47,605.36,3000.0
2015-01-30 10:50:00,605.46,605.46,605.45,605.46,100.0,605.46,605.46,605.45,605.46,100.0
2015-01-30 10:55:00,605.13,605.67,603.92,605.41,5100.0,605.13,605.67,603.92,605.41,5100.0
2015-01-30 11:00:00,605.67,606.67,605.66,606.67,2500.0,605.67,606.67,605.66,606.67,2500.0
2015-01-30 11:05:00,607.08,607.17,605.88,606.32,1700.0,607.08,607.17,605.88,606.32,1700.0
2015-01-30 11:10:00,605.79,606.16,605.0,605.26,2200.0,605.79,606.16,605.0,605.26,2200.0
2015-01-30 11:15:00,605.33,606.02,605.22,605.6,2300.0,605.33,606.02,605.22,605.6,2300.0
2015-01-30 11:20:00,606.12,606.13,605.56,605.89,2600.0,606.12,606.13,605.56,605.89,2600.0
2015-01-30 11:25:00,606.33,607.22,606.18,607.21,2800.0,606.33,607.22,606.18,607.21,2800.0
2015-01-30 11:30:00,607.16,607.16,606.67,607.03,1100.0,607.16,607.16,606.67,607.03,1100.0
2015-01-30 11:35:00,607.1,607.27,606.09,607.21,2600.0,607.1,607.27,606.09,607.21,2600.0
2015-01-30 11:40:00,607.31,609.49,606.21,606.61,23100.0,607.31,609.49,606.21,606.61,23100.0
2015-01-30 11:45:00,606.2,607.02,606.2,607.01,800.0,606.2,607.02,606.2,607.01,800.0
2015-01-30 11:50:00,606.61,607.25,606.45,606.45,5700.0,606.61,607.25,606.45,606.45,5700.0
2015-01-30 11:55:00,606.67,607.46,606.67,607.0,2000.0,606.67,607.46,606.67,607.0,2000.0
2015-01-30 12:00:00,607.06,607.13,606.74,606.74,1000.0,607.06,607.13,606.74,606.74,1000.0
2015-01-30 12:05:00,606.75,606.77,605.69,605.77,800.0,606.75,606.77,605.69,605.77,800.0
2015-01-30 12:10:00,605.59,605.69,605.08,605.16,1600.0,605.59,605.69,605.08,605.16,1600.0
2015-01-30 12:15:00,605.92,605.98,605.48,605.73,5700.0,605.92,605.98,605.48,605.73,5700.0
2015-01-30 12:20:00,605.61,606.68,605.61,606.66,4100.0,605.61,606.68,605.61,606.66,4100.0
2015-01-30 12:25:00,607.09,607.09,606.3,606.49,3100.0,607.09,607.09,606.3,606.49,3100.0
2015-01-30 12:30:00,606.6,606.61,605.0,605.31,9300.0,606.6,606.61,605.0,605.31,9300.0
2015-01-30 12:35:00,605.25,605.34,604.48,604.53,3400.0,605.25,605.34,604.48,604.53,3400.0
2015-01-30 12:40:00,605.29,605.47,604.72,605.0,900.0,605.29,605.47,604.72,605.0,900.0
2015-01-30 12:45:00,604.76,604.76,603.81,604.26,1500.0,604.76,604.76,603.81,604.26,1500.0
2015-01-30 12:50:00,604.31,605.25,604.14,605.17,3600.0,604.31,605.25,604.14,605.17,3600.0
2015-01-30 12:55:00,604.65,604.65,603.18,603.3,1000.0,604.65,604.65,603.18,603.3,1000.0
2015-01-30 13:00:00,603.39,603.55,603.09,603.52,600.0,603.39,603.55,603.09,603.52,600.0
2015-01-30 13:05:00,602.92,603.58,602.92,603.58,300.0,602.92,603.58,602.92,603.58,300.0
2015-01-30 13:10:00,603.32,603.97,603.03,603.87,2500.0,603.32,603.97,603.03,603.87,2500.0
2015-01-30 13:15:00,603.35,603.82,603.13,603.25,1700.0,603.35,603.82,603.13,603.25,1700.0
2015-01-30 13:20:00,603.6,604.38,603.48,603.48,1000.0,603.6,604.38,603.48,603.48,1000.0
2015-01-30 13:25:00,604.59,604.62,603.91,604.62,700.0,604.59,604.62,603.91,604.62,700.0
2015-01-30 13:30:00,604.88,605.71,604.54,605.27,1900.0,604.88,605.71,604.54,605.27,1900.0
2015-01-30 13:35:00,604.74,605.03,604.74,605.03,1000.0,604.74,605.03,604.74,605.03,1000.0
2015-01-30 13:40:00,605.48,605.84,604.79,605.84,1900.0,605.48,605.84,604.79,605.84,1900.0
2015-01-30 13:45:00,605.48,606.79,605.48,606.79,500.0,605.48,606.79,605.48,606.79,500.0
2015-01-30 13:50:00,607.18,607.18,606.13,606.13,700.0,607.18,607.18,606.13,606.13,700.0
2015-01-30 13:55:00,606.32,606.32,606.12,606.12,200.0,606.32,606.32,606.12,606.12,200.0
2015-01-30 14:00:00,606.13,606.21,605.11,605.11,1000.0,606.13,606.21,605.11,605.11,1000.0
2015-01-30 14:05:00,606.25,606.25,605.2,605.81,700.0,606.25,606.25,605.2,605.81,700.0
2015-01-30 14:10:00,605.58,606.23,604.72,604.72,1500.0,605.58,606.23,604.72,604.72,1500.0
2015-01-30 14:15:00,604.17,605.32,604.17,605.32,1400.0,604.17,605.32,604.17,605.32,1400.0
2015-01-30 14:20:00,605.36,606.56,605.36,606.45,700.0,605.36,606.56,605.36,606.45,700.0
2015-01-30 14:25:00,606.09,606.09,605.42,605.42,500.0,606.09,606.09,605.42,605.42,500.0
2015-01-30 14:30:00,605.8,605.8,605.13,605.13,700.0,605.8,605.8,605.13,605.13,700.0
2015-01-30 14:35:00,604.94,605.77,604.94,604.97,900.0,604.94,605.77,604.94,604.97,900.0
2015-01-30 14:40:00,604.54,604.55,604.54,604.55,300.0,604.54,604.55,604.54,604.55,300.0
2015-01-30 14:45:00,603.81,603.81,602.25,602.25,2200.0,603.81,603.81,602.25,602.25,2200.0
2015-01-30 14:50:00,601.93,602.07,601.27,601.27,2600.0,601.93,602.07,601.27,601.27,2600.0
2015-01-30 14:55:00,601.16,601.16,600.36,600.38,1400.0,601.16,601.16,600.36,600.38,1400.0
2015-01-30 15:00:00,600.83,601.5,600.43,600.43,3300.0,600.83,601.5,600.43,600.43,3300.0
2015-01-30 15:05:00,600.34,600.34,599.62,599.62,700.0,600.34,600.34,599.62,599.62,700.0
2015-01-30 15:10:00,599.68,600.53,599.68,600.53,2300.0,599.68,600.53,599.68,600.53,2300.0
2015-01-30 15:15:00,600.88,600.88,599.66,599.66,2900.0,600.88,600.88,599.66,599.66,2900.0
2015-01-30 15:20:00,599.54,599.67,599.0,599.37,3500.0,599.54,599.67,599.0,599.37,3500.0
2015-01-30 15:25:00,599.2,600.4,598.76,600.1,4200.0,599.2,600.4,598.76,600.1,4200.0
2015-01-30 15:30:00,599.56,599.56,598.79,598.79,1000.0,599.56,599.56,598.79,598.79,1000.0
2015-01-30 15:35:00,599.5,599.62,598.92,598.92,1600.0,599.5,599.62,598.92,598.92,1600.0
2015-01-30 15:40:00,598.27,598.27,597.39,598.03,1600.0,598.27,598.27,597.39,598.03,1600.0
2015-01-30 15:45:00,597.47,598.08,597.02,597.38,5900.0,597.47,598.08,597.02,597.38,5900.0
2015-01-30 15:50:00,597.22,597.53,596.52,597.38,7700.0,597.22,597.53,596.52,597.38,7700.0
2015-01-30 15:55:00,596.97,597.66,596.48,597.25,14400.0,596.97,597.66,596.48,597.25,14400.0
2015-02-02 09:30:00,600.51,601.59,598.81,598.81,3400.0,600.51,601.59,598.81,598.81,3400.0
2015-02-02 09:35:00,599.02,600.59,599.02,600.59,500.0,599.02,600.59,599.02,600.59,500.0
2015-02-02 09:40:00,600.59,600.59,597.01,597.04,700.0,600.59,600.59,597.01,597.04,700.0
2015-02-02 09:45:00,597.49,598.77,597.09,597.27,800.0,597.49,598.77,597.09,597.27,800.0
2015-02-02 09:50:00,595.0,595.0,593.95,593.95,600.0,595.0,595.0,593.95,593.95,600.0
2015-02-02 09:55:00,593.01,593.01,590.9,590.9,1100.0,593.01,593.01,590.9,590.9,1100.0
2015-02-02 10:00:00,590.53,590.53,589.52,589.98,600.0,590.53,590.53,589.52,589.98,600.0
2015-02-02 10:05:00,589.52,589.52,587.85,587.87,2000.0,589.52,589.52,587.85,587.87,2000.0
2015-02-02 10:10:00,587.84,589.72,586.3,589.43,2600.0,587.84,589.72,586.3,589.43,2600.0
2015-02-02 10:15:00,588.48,589.32,587.73,587.73,600.0,588.48,589.32,587.73,587.73,600.0
2015-02-02 10:20:00,587.9,588.53,586.73,588.24,1900.0,587.9,588.53,586.73,588.24,1900.0
2015-02-02 10:25:00,588.26,589.26,587.66,587.69,3800.0,588.26,589.26,587.66,587.69,3800.0
2015-02-02 10:30:00,587.6,587.73,586.25,586.63,4000.0,587.6,587.73,586.25,586.63,4000.0
2015-02-02 10:35:00,586.75,587.56,586.52,587.47,1800.0,586.75,587.56,586.52,587.47,1800.0
2015-02-02 10:40:00,587.76,588.71,587.25,588.14,1200.0,587.76,588.71,587.25,588.14,1200.0
2015-02-02 10:45:00,587.52,587.65,586.53,587.51,2200.0,587.52,587.65,586.53,587.51,2200.0
2015-02-02 10:50:00,587.64,590.37,587.34,589.86,5600.0,587.64,590.37,587.34,589.86,5600.0
2015-02-02 10:55:00,590.29,590.29,587.68,587.68,2400.0,590.29,590.29,587.68,587.68,2400.0
2015-02-02 11:00:00,588.58,590.32,587.49,589.62,3500.0,588.58,590.32,587.49,589.62,3500.0
2015-02-02 11:05:00,590.07,591.0,589.08,591.0,1100.0,590.07,591.0,589.08,591.0,1100.0
2015-02-02 11:10:00,591.0,591.98,590.58,590.59,5000.0,591.0,591.98,590.58,590.59,5000.0
2015-02-02 11:15:00,590.88,591.76,590.21,590.22,2100.0,590.88,591.76,590.21,590.22,2100.0
2015-02-02 11:20:00,590.21,590.21,588.29,588.55,6300.0,590.21,590.21,588.29,588.55,6300.0
2015-02-02 11:25:00,588.28,589.58,587.51,589.07,3300.0,588.28,589.58,587.51,589.07,3300.0
2015-02-02 11:30:00,589.07,589.92,589.07,589.87,2400.0,589.07,589.92,589.07,589.87,2400.0
2015-02-02 11:35:00,591.0,592.3,590.83,592.3,1300.0,591.0,592.3,590.83,592.3,1300.0
2015-02-02 11:40:00,592.41,593.0,592.04,592.99,1900.0,592.41,593.0,592.04,592.99,1900.0
2015-02-02 11:45:00,593.0,593.15,592.23,592.47,2000.0,593.0,593.15,592.23,592.47,2000.0
2015-02-02 11:50:00,592.08,592.08,591.6,591.6,1000.0,592.08,592.08,591.6,591.6,1000.0
2015-02-02 11:55:00,591.93,592.33,591.6,591.73,2400.0,591.93,592.33,591.6,591.73,2400.0
2015-02-02 12:00:00,592.25,592.25,591.02,591.24,1600.0,592.25,592.25,591.02,591.24,1600.0
2015-02-02 12:05:00,590.55,590.88,589.63,589.63,1700.0,590.55,590.88,589.63,589.63,1700.0
2015-02-02 12:10:00,590.14,590.14,590.08,590.08,800.0,590.14,590.14,590.08,590.08,800.0
2015-02-02 12:15:00,590.09,590.39,589.58,589.7,1900.0,590.09,590.39,589.58,589.7,1900.0
2015-02-02 12:20:00,589.65,589.86,587.5,587.5,2500.0,589.65,589.86,587.5,587.5,2500.0
2015-02-02 12:25:00,587.53,589.54,587.53,589.1,2800.0,587.53,589.54,587.53,589.1,2800.0
2015-02-02 12:30:00,589.54,589.77,588.77,589.77,2300.0,589.54,589.77,588.77,589.77,2300.0
2015-02-02 12:35:00,590.33,590.55,590.0,590.05,1700.0,590.33,590.55,590.0,590.05,1700.0
2015-02-02 12:40:00,590.39,590.5,589.97,590.04,1600.0,590.39,590.5,589.97,590.04,1600.0
2015-02-02 12:45:00,590.15,590.16,588.47,588.47,1600.0,590.15,590.16,588.47,588.47,1600.0
2015-02-02 12:50:00,588.98,590.1,588.96,590.01,2200.0,588.98,590.1,588.96,590.01,2200.0
2015-02-02 12:55:00,590.01,590.65,589.63,589.71,3800.0,590.01,590.65,589.63,589.71,3800.0
2015-02-02 13:00:00,589.85,589.99,588.95,588.95,800.0,589.85,589.99,588.95,588.95,800.0
2015-02-02 13:05:00,589.69,590.13,589.54,590.1,500.0,589.69,590.13,589.54,590.1,500.0
2015-02-02 13:10:00,590.04,590.77,589.98,590.14,2700.0,590.04,590.77,589.98,590.14,2700.0
2015-02-02 13:15:00,590.4,590.4,589.76,589.76,1800.0,590.4,590.4,589.76,589.76,1800.0
2015-02-02 13:20:00,590.49,592.04,590.49,591.78,3600.0,590.49,592.04,590.49,591.78,3600.0
2015-02-02 13:25:00,592.0,592.05,591.51,591.52,1400.0,592.0,592.05,591.51,591.52,1400.0
2015-02-02 13:30:00,591.54,591.78,590.9,590.9,800.0,591.54,591.78,590.9,590.9,800.0
2015-02-02 13:35:00,590.16,590.41,589.73,589.73,1500.0,590.16,590.41,589.73,589.73,1500.0
2015-02-02 13:40:00,589.72,590.08,588.74,588.88,1700.0,589.72,590.08,588.74,588.88,1700.0
2015-02-02 13:45:00,589.1,589.65,589.03,589.23,1900.0,589.1,589.65,589.03,589.23,1900.0
2015-02-02 13:50:00,588.88,588.88,588.01,588.01,600.0,588.88,588.88,588.01,588.01,600.0
2015-02-02 13:55:00,587.89,587.99,587.26,587.37,1900.0,587.89,587.99,587.26,587.37,1900.0
2015-02-02 14:00:00,588.02,588.02,588.02,588.02,100.0,588.02,588.02,588.02,588.02,100.0
2015-02-02 14:05:00,588.93,589.03,588.93,589.03,200.0,588.93,589.03,588.93,589.03,200.0
2015-02-02 14:10:00,589.44,589.44,589.44,589.44,100.0,589.44,589.44,589.44,589.44,100.0
2015-02-02 14:15:00,589.49,590.1,589.49,589.95,400.0,589.49,590.1,589.49,589.95,400.0
2015-02-02 14:20:00,590.51,591.83,589.98,591.83,5800.0,590.51,591.83,589.98,591.83,5800.0
2015-02-02 14:25:00,590.89,591.68,590.86,591.6,1300.0,590.89,591.68,590.86,591.6,1300.0
2015-02-02 14:30:00,591.6,591.71,589.74,590.4,4500.0,591.6,591.71,589.74,590.4,4500.0
2015-02-02 14:35:00,590.72,590.74,589.71,589.71,900.0,590.72,590.74,589.71,589.71,900.0
2015-02-02 14:40:00,589.71,589.71,589.71,589.71,0.0,589.71,589.71,589.71,589.71,0.0
2015-02-02 14:45:00,589.87,589.87,587.19,587.36,2600.0,589.87,589.87,587.19,587.36,2600.0
2015-02-02 14:50:00,587.81,589.33,587.61,589.33,1100.0,587.81,589.33,587.61,589.33,1100.0
2015-02-02 14:55:00,588.91,589.26,588.13,589.26,2200.0,588.91,589.26,588.13,589.26,2200.0
2015-02-02 15:00:00,589.07,589.28,588.61,589.28,2400.0,589.07,589.28,588.61,589.28,2400.0
2015-02-02 15:05:00,589.53,589.92,589.44,589.92,1200.0,589.53,589.92,589.44,589.92,1200.0
2015-02-02 15:10:00,590.25,590.25,589.99,589.99,300.0,590.25,590.25,589.99,589.99,300.0
2015-02-02 15:15:00,590.43,591.07,590.33,591.07,2000.0,590.43,591.07,590.33,591.07,2000.0
2015-02-02 15:20:00,591.07,591.1,590.78,590.97,6000.0,591.07,591.1,590.78,590.97,6000.0
2015-02-02 15:25:00,590.56,591.01,590.56,590.76,1100.0,590.56,591.01,590.56,590.76,1100.0
2015-02-02 15:30:00,590.63,591.32,590.63,590.83,4700.0,590.63,591.32,590.63,590.83,4700.0
2015-02-02 15:35:00,590.63,592.57,590.51,592.57,3300.0,590.63,592.57,590.51,592.57,3300.0
2015-02-02 15:40:00,592.63,593.99,592.57,593.99,7400.0,592.63,593.99,592.57,593.99,7400.0
2015-02-02 15:45:00,593.89,594.5,592.97,592.97,9200.0,593.89,594.5,592.97,592.97,9200.0
2015-02-02 15:50:00,593.19,593.47,592.66,592.68,8200.0,593.19,593.47,592.66,592.68,8200.0
2015-02-02 15:55:00,592.85,594.05,592.3,593.48,21100.0,592.85,594.05,592.3,593.48,21100.0
2015-02-03 09:30:00,598.55,599.47,597.4,599.29,3600.0,598.55,599.47,597.4,599.29,3600.0
2015-02-03 09:35:00,601.39,601.66,601.39,601.66,300.0,601.39,601.66,601.39,601.66,300.0
2015-02-03 09:40:00,601.62,601.62,599.09,600.92,1800.0,601.62,601.62,599.09,600.92,1800.0
2015-02-03 09:45:00,600.05,603.35,599.99,602.35,6600.0,600.05,603.35,599.99,602.35,6600.0
2015-02-03 09:50:00,602.2,603.3,600.99,601.69,4800.0,602.2,603.3,600.99,601.69,4800.0
2015-02-03 09:55:00,601.68,603.05,601.68,603.02,2000.0,601.68,603.05,601.68,603.02,2000.0
2015-02-03 10:00:00,602.98,602.99,601.35,602.0,1600.0,602.98,602.99,601.35,602.0,1600.0
2015-02-03 10:05:00,601.54,602.77,601.09,602.11,4000.0,601.54,602.77,601.09,602.11,4000.0
2015-02-03 10:10:00,602.02,602.64,601.17,602.64,2600.0,602.02,602.64,601.17,602.64,2600.0
2015-02-03 10:15:00,601.53,603.06,601.13,602.11,2000.0,601.53,603.06,601.13,602.11,2000.0
2015-02-03 10:20:00,601.98,603.23,601.6,603.18,2200.0,601.98,603.23,601.6,603.18,2200.0
2015-02-03 10:25:00,602.51,602.92,602.28,602.5,3500.0,602.51,602.92,602.28,602.5,3500.0
2015-02-03 10:30:00,602.9,603.23,601.91,602.56,3400.0,602.9,603.23,601.91,602.56,3400.0
2015-02-03 10:35:00,602.01,602.45,601.69,602.39,1900.0,602.01,602.45,601.69,602.39,1900.0
2015-02-03 10:40:00,602.4,603.22,602.07,602.49,3400.0,602.4,603.22,602.07,602.49,3400.0
2015-02-03 10:45:00,602.34,602.63,601.36,601.41,4500.0,602.34,602.63,601.36,601.41,4500.0
2015-02-03 10:50:00,602.01,602.16,600.48,601.64,2100.0,602.01,602.16,600.48,601.64,2100.0
2015-02-03 10:55:00,600.95,601.35,599.32,599.32,1400.0,600.95,601.35,599.32,599.32,1400.0
2015-02-03 11:00:00,599.32,599.75,598.56,599.75,2800.0,599.32,599.75,598.56,599.75,2800.0
2015-02-03 11:05:00,599.74,600.83,599.3,600.08,3100.0,599.74,600.83,599.3,600.08,3100.0
2015-02-03 11:10:00,600.04,602.24,599.5,602.24,2400.0,600.04,602.24,599.5,602.24,2400.0
2015-02-03 11:15:00,602.25,602.25,601.75,602.24,2000.0,602.25,602.25,601.75,602.24,2000.0
2015-02-03 11:20:00,602.43,602.73,601.95,602.12,3800.0,602.43,602.73,601.95,602.12,3800.0
2015-02-03 11:25:00,602.12,602.55,601.7,602.55,2900.0,602.12,602.55,601.7,602.55,2900.0
2015-02-03 11:30:00,602.15,602.39,601.78,602.12,2200.0,602.15,602.39,601.78,602.12,2200.0
2015-02-03 11:35:00,602.11,602.9,602.11,602.9,2000.0,602.11,602.9,602.11,602.9,2000.0
2015-02-03 11:40:00,603.15,604.3,603.15,604.3,900.0,603.15,604.3,603.15,604.3,900.0
2015-02-03 11:45:00,603.81,603.81,602.98,602.98,1300.0,603.81,603.81,602.98,602.98,1300.0
2015-02-03 11:50:00,602.87,603.05,601.83,601.83,1800.0,602.87,603.05,601.83,601.83,1800.0
2015-02-03 11:55:00,601.72,601.76,601.52,601.52,800.0,601.72,601.76,601.52,601.52,800.0
2015-02-03 12:00:00,601.66,601.66,600.74,601.53,1600.0,601.66,601.66,600.74,601.53,1600.0
2015-02-03 12:05:00,601.51,602.43,601.51,602.43,1100.0,601.51,602.43,601.51,602.43,1100.0
2015-02-03 12:10:00,602.27,602.27,601.54,602.22,900.0,602.27,602.27,601.54,602.22,900.0
2015-02-03 12:15:00,601.93,601.99,601.58,601.99,500.0,601.93,601.99,601.58,601.99,500.0
2015-02-03 12:20:00,601.81,602.0,601.62,601.63,1400.0,601.81,602.0,601.62,601.63,1400.0
2015-02-03 12:25:00,601.46,601.81,601.36,601.38,600.0,601.46,601.81,601.36,601.38,600.0
2015-02-03 12:30:00,601.82,601.88,601.63,601.63,600.0,601.82,601.88,601.63,601.63,600.0
2015-02-03 12:35:00,601.77,602.02,601.19,601.19,1700.0,601.77,602.02,601.19,601.19,1700.0
2015-02-03 12:40:00,601.31,602.01,601.31,601.99,600.0,601.31,602.01,601.31,601.99,600.0
2015-02-03 12:45:00,601.99,602.0,601.98,601.98,500.0,601.99,602.0,601.98,601.98,500.0
2015-02-03 12:50:00,601.68,601.68,600.78,601.14,1500.0,601.68,601.68,600.78,601.14,1500.0
2015-02-03 12:55:00,601.6,602.0,600.96,601.83,2500.0,601.6,602.0,600.96,601.83,2500.0
2015-02-03 13:00:00,600.9,601.0,600.9,600.9,300.0,600.9,601.0,600.9,600.9,300.0
2015-02-03 13:05:00,601.67,601.99,601.67,601.94,1600.0,601.67,601.99,601.67,601.94,1600.0
2015-02-03 13:10:00,601.84,603.05,601.75,603.05,2600.0,601.84,603.05,601.75,603.05,2600.0
2015-02-03 13:15:00,603.02,603.61,603.02,603.36,600.0,603.02,603.61,603.02,603.36,600.0
2015-02-03 13:20:00,603.68,605.02,603.68,604.23,2400.0,603.68,605.02,603.68,604.23,2400.0
2015-02-03 13:25:00,604.23,604.87,603.77,603.77,800.0,604.23,604.87,603.77,603.77,800.0
2015-02-03 13:30:00,604.65,604.78,604.06,604.1,1700.0,604.65,604.78,604.06,604.1,1700.0
2015-02-03 13:35:00,604.12,604.85,604.12,604.39,2200.0,604.12,604.85,604.12,604.39,2200.0
2015-02-03 13:40:00,604.57,604.73,603.29,603.38,1700.0,604.57,604.73,603.29,603.38,1700.0
2015-02-03 13:45:00,604.13,604.54,604.13,604.54,300.0,604.13,604.54,604.13,604.54,300.0
2015-02-03 13:50:00,603.9,603.99,603.3,603.99,2500.0,603.9,603.99,603.3,603.99,2500.0
2015-02-03 13:55:00,604.61,605.4,604.58,605.15,1800.0,604.61,605.4,604.58,605.15,1800.0
2015-02-03 14:00:00,605.15,605.46,604.22,604.22,1700.0,605.15,605.46,604.22,604.22,1700.0
2015-02-03 14:05:00,604.02,604.02,603.47,603.47,600.0,604.02,604.02,603.47,603.47,600.0
2015-02-03 14:10:00,603.07,603.43,603.06,603.16,700.0,603.07,603.43,603.06,603.16,700.0
2015-02-03 14:15:00,603.15,603.87,603.15,603.51,1000.0,603.15,603.87,603.15,603.51,1000.0
2015-02-03 14:20:00,603.91,603.98,603.56,603.82,1500.0,603.91,603.98,603.56,603.82,1500.0
2015-02-03 14:25:00,603.79,604.0,603.28,603.96,900.0,603.79,604.0,603.28,603.96,900.0
2015-02-03 14:30:00,603.75,604.17,603.06,604.01,2400.0,603.75,604.17,603.06,604.01,2400.0
2015-02-03 14:35:00,604.01,604.52,603.95,604.51,1300.0,604.01,604.52,603.95,604.51,1300.0
2015-02-03 14:40:00,604.11,604.11,603.99,603.99,1100.0,604.11,604.11,603.99,603.99,1100.0
2015-02-03 14:45:00,604.5,604.5,603.69,604.1,700.0,604.5,604.5,603.69,604.1,700.0
2015-02-03 14:50:00,604.39,604.39,603.26,603.92,2500.0,604.39,604.39,603.26,603.92,2500.0
2015-02-03 14:55:00,603.77,604.98,603.58,604.98,3200.0,603.77,604.98,603.58,604.98,3200.0
2015-02-03 15:00:00,604.98,604.99,603.88,604.14,2100.0,604.98,604.99,603.88,604.14,2100.0
2015-02-03 15:05:00,604.87,605.15,604.11,604.37,600.0,604.87,605.15,604.11,604.37,600.0
2015-02-03 15:10:00,604.89,605.91,604.28,605.91,2700.0,604.89,605.91,604.28,605.91,2700.0
2015-02-03 15:15:00,605.98,605.98,604.92,605.76,1800.0,605.98,605.98,604.92,605.76,1800.0
2015-02-03 15:20:00,605.4,606.4,605.4,606.4,2100.0,605.4,606.4,605.4,606.4,2100.0
2015-02-03 15:25:00,606.4,606.4,605.43,605.77,2500.0,606.4,606.4,605.43,605.77,2500.0
2015-02-03 15:30:00,606.06,606.63,605.55,605.55,2600.0,606.06,606.63,605.55,605.55,2600.0
2015-02-03 15:35:00,605.39,606.27,605.19,606.0,2100.0,605.39,606.27,605.19,606.0,2100.0
2015-02-03 15:40:00,606.34,606.83,605.75,606.71,2700.0,606.34,606.83,605.75,606.71,2700.0
2015-02-03 15:45:00,606.91,607.59,606.88,607.39,4900.0,606.91,607.59,606.88,607.39,4900.0
2015-02-03 15:50:00,607.44,608.05,606.92,607.29,6200.0,607.44,608.05,606.92,607.29,6200.0
2015-02-03 15:55:00,607.29,608.13,607.28,607.63,16300.0,607.29,608.13,607.28,607.63,16300.0
2015-02-04 09:30:00,607.2,610.46,606.05,606.05,1900.0,607.2,610.46,606.05,606.05,1900.0
2015-02-04 09:35:00,608.21,611.58,607.36,610.39,1900.0,608.21,611.58,607.36,610.39,1900.0
2015-02-04 09:40:00,611.02,612.63,610.86,612.02,8100.0,611.02,612.63,610.86,612.02,8100.0
2015-02-04 09:45:00,612.81,612.81,610.7,611.65,3700.0,612.81,612.81,610.7,611.65,3700.0
2015-02-04 09:50:00,612.33,612.55,610.43,610.43,3500.0,612.33,612.55,610.43,610.43,3500.0
2015-02-04 09:55:00,611.61,611.93,611.28,611.89,2300.0,611.61,611.93,611.28,611.89,2300.0
2015-02-04 10:00:00,611.5,612.12,610.01,610.01,6100.0,611.5,612.12,610.01,610.01,6100.0
2015-02-04 10:05:00,609.48,609.73,606.89,606.89,4100.0,609.48,609.73,606.89,606.89,4100.0
2015-02-04 10:10:00,606.19,607.03,606.04,606.04,500.0,606.19,607.03,606.04,606.04,500.0
2015-02-04 10:15:00,607.05,607.06,606.03,606.03,400.0,607.05,607.06,606.03,606.03,400.0
2015-02-04 10:20:00,607.03,607.03,605.82,606.17,600.0,607.03,607.03,605.82,606.17,600.0
2015-02-04 10:25:00,605.9,606.49,605.85,606.44,700.0,605.9,606.49,605.85,606.44,700.0
2015-02-04 10:30:00,606.43,606.73,605.64,605.64,1700.0,606.43,606.73,605.64,605.64,1700.0
2015-02-04 10:35:00,605.69,605.9,604.82,605.85,1100.0,605.69,605.9,604.82,605.85,1100.0
2015-02-04 10:40:00,605.89,606.13,605.25,605.41,1200.0,605.89,606.13,605.25,605.41,1200.0
2015-02-04 10:45:00,605.39,606.0,605.07,605.51,3000.0,605.39,606.0,605.07,605.51,3000.0
2015-02-04 10:50:00,604.81,604.81,604.43,604.43,500.0,604.81,604.81,604.43,604.43,500.0
2015-02-04 10:55:00,604.53,604.53,603.39,603.39,1500.0,604.53,604.53,603.39,603.39,1500.0
2015-02-04 11:00:00,603.38,603.98,602.34,603.98,2900.0,603.38,603.98,602.34,603.98,2900.0
2015-02-04 11:05:00,604.61,604.62,604.35,604.44,500.0,604.61,604.62,604.35,604.44,500.0
2015-02-04 11:10:00,604.23,604.42,603.79,603.79,500.0,604.23,604.42,603.79,603.79,500.0
2015-02-04 11:15:00,603.67,603.78,603.21,603.53,2100.0,603.67,603.78,603.21,603.53,2100.0
2015-02-04 11:20:00,603.55,603.95,603.43,603.95,900.0,603.55,603.95,603.43,603.95,900.0
2015-02-04 11:25:00,604.45,604.84,604.24,604.24,700.0,604.45,604.84,604.24,604.24,700.0
2015-02-04 11:30:00,604.26,605.41,604.05,605.41,1000.0,604.26,605.41,604.05,605.41,1000.0
2015-02-04 11:35:00,605.72,605.83,605.53,605.83,600.0,605.72,605.83,605.53,605.83,600.0
2015-02-04 11:40:00,605.66,605.66,605.04,605.12,300.0,605.66,605.66,605.04,605.12,300.0
2015-02-04 11:45:00,604.4,604.84,604.39,604.44,900.0,604.4,604.84,604.39,604.44,900.0
2015-02-04 11:50:00,604.43,604.43,604.08,604.43,500.0,604.43,604.43,604.08,604.43,500.0
2015-02-04 11:55:00,604.26,604.26,603.89,603.89,500.0,604.26,604.26,603.89,603.89,500.0
2015-02-04 12:00:00,603.86,603.86,603.56,603.56,600.0,603.86,603.86,603.56,603.56,600.0
2015-02-04 12:05:00,603.99,603.99,603.79,603.99,1000.0,603.99,603.99,603.79,603.99,1000.0
2015-02-04 12:10:00,604.45,604.59,604.24,604.59,700.0,604.45,604.59,604.24,604.59,700.0
2015-02-04 12:15:00,604.18,604.8,604.07,604.79,1500.0,604.18,604.8,604.07,604.79,1500.0
2015-02-04 12:20:00,604.79,604.79,604.79,604.79,0.0,604.79,604.79,604.79,604.79,0.0
2015-02-04 12:25:00,604.38,604.38,604.04,604.06,400.0,604.38,604.38,604.04,604.06,400.0
2015-02-04 12:30:00,603.75,603.8,603.14,603.44,1700.0,603.75,603.8,603.14,603.44,1700.0
2015-02-04 12:35:00,603.54,603.54,603.28,603.28,200.0,603.54,603.54,603.28,603.28,200.0
2015-02-04 12:40:00,602.73,602.73,601.35,601.62,2100.0,602.73,602.73,601.35,601.62,2100.0
2015-02-04 12:45:00,601.85,602.18,601.61,601.87,1800.0,601.85,602.18,601.61,601.87,1800.0
2015-02-04 12:50:00,601.62,602.19,601.53,601.56,700.0,601.62,602.19,601.53,601.56,700.0
2015-02-04 12:55:00,601.54,601.55,601.54,601.55,500.0,601.54,601.55,601.54,601.55,500.0
2015-02-04 13:00:00,601.54,601.54,600.74,601.17,1500.0,601.54,601.54,600.74,601.17,1500.0
2015-02-04 13:05:00,600.93,601.49,600.63,601.45,2600.0,600.93,601.49,600.63,601.45,2600.0
2015-02-04 13:10:00,601.6,601.7,600.9,600.9,1900.0,601.6,601.7,600.9,600.9,1900.0
2015-02-04 13:15:00,600.81,600.93,600.4,600.82,1300.0,600.81,600.93,600.4,600.82,1300.0
2015-02-04 13:20:00,600.93,600.93,600.6,600.64,1700.0,600.93,600.93,600.6,600.64,1700.0
2015-02-04 13:25:00,601.09,601.73,601.0,601.0,3000.0,601.09,601.73,601.0,601.0,3000.0
2015-02-04 13:30:00,601.03,601.52,601.03,601.36,1600.0,601.03,601.52,601.03,601.36,1600.0
2015-02-04 13:35:00,601.27,601.27,601.27,601.27,100.0,601.27,601.27,601.27,601.27,100.0
2015-02-04 13:40:00,600.92,601.21,600.92,600.96,1300.0,600.92,601.21,600.92,600.96,1300.0
2015-02-04 13:45:00,601.19,601.19,600.04,600.17,17100.0,601.19,601.19,600.04,600.17,17100.0
2015-02-04 13:50:00,600.37,600.42,599.56,599.56,6500.0,600.37,600.42,599.56,599.56,6500.0
2015-02-04 13:55:00,598.86,599.14,598.63,598.87,1600.0,598.86,599.14,598.63,598.87,1600.0
2015-02-04 14:00:00,598.93,599.57,598.77,599.38,3800.0,598.93,599.57,598.77,599.38,3800.0
2015-02-04 14:05:00,599.41,599.57,598.06,598.39,2700.0,599.41,599.57,598.06,598.39,2700.0
2015-02-04 14:10:00,598.51,598.61,597.85,598.14,2300.0,598.51,598.61,597.85,598.14,2300.0
2015-02-04 14:15:00,598.07,598.97,598.03,598.71,2300.0,598.07,598.97,598.03,598.71,2300.0
2015-02-04 14:20:00,599.06,599.54,598.39,598.39,1600.0,599.06,599.54,598.39,598.39,1600.0
2015-02-04 14:25:00,597.96,598.94,597.96,598.8,3300.0,597.96,598.94,597.96,598.8,3300.0
2015-02-04 14:30:00,599.41,599.78,598.32,598.89,1600.0,599.41,599.78,598.32,598.89,1600.0
2015-02-04 14:35:00,599.08,599.21,598.98,599.04,1200.0,599.08,599.21,598.98,599.04,1200.0
2015-02-04 14:40:00,599.17,599.75,599.17,599.67,2300.0,599.17,599.75,599.17,599.67,2300.0
2015-02-04 14:45:00,599.74,600.82,599.73,600.09,2300.0,599.74,600.82,599.73,600.09,2300.0
2015-02-04 14:50:00,600.12,600.36,600.12,600.26,1700.0,600.12,600.36,600.12,600.26,1700.0
2015-02-04 14:55:00,600.41,600.41,599.61,599.61,1700.0,600.41,600.41,599.61,599.61,1700.0
2015-02-04 15:00:00,599.76,600.51,599.75,600.09,1900.0,599.76,600.51,599.75,600.09,1900.0
2015-02-04 15:05:00,600.07,601.34,599.88,600.75,7600.0,600.07,601.34,599.88,600.75,7600.0
2015-02-04 15:10:00,600.81,601.68,600.24,601.43,5900.0,600.81,601.68,600.24,601.43,5900.0
2015-02-04 15:15:00,602.07,602.07,601.78,601.86,1400.0,602.07,602.07,601.78,601.86,1400.0
2015-02-04 15:20:00,602.26,602.29,601.86,602.09,1100.0,602.26,602.29,601.86,602.09,1100.0
2015-02-04 15:25:00,602.33,603.03,602.33,602.38,2000.0,602.33,603.03,602.33,602.38,2000.0
2015-02-04 15:30:00,602.57,603.46,602.57,603.25,3000.0,602.57,603.46,602.57,603.25,3000.0
2015-02-04 15:35:00,603.46,604.18,603.26,603.9,3800.0,603.46,604.18,603.26,603.9,3800.0
2015-02-04 15:40:00,603.34,603.53,601.99,602.29,12700.0,603.34,603.53,601.99,602.29,12700.0
2015-02-04 15:45:00,602.57,602.94,600.69,601.28,5400.0,602.57,602.94,600.69,601.28,5400.0
2015-02-04 15:50:00,601.58,601.58,600.46,600.97,9100.0,601.58,601.58,600.46,600.97,9100.0
2015-02-04 15:55:00,601.05,601.47,600.61,601.47,14700.0,601.05,601.47,600.61,601.47,14700.0
2015-02-05 09:30:00,605.96,611.22,596.64,609.48,11400.0,605.96,611.22,596.64,609.48,11400.0
2015-02-05 09:35:00,607.71,610.74,607.52,610.74,1800.0,607.71,610.74,607.52,610.74,1800.0
2015-02-05 09:40:00,611.77,614.71,611.77,614.71,2800.0,611.77,614.71,611.77,614.71,2800.0
2015-02-05 09:45:00,614.75,616.6,614.75,616.11,4800.0,614.75,616.6,614.75,616.11,4800.0
2015-02-05 09:50:00,615.79,616.52,614.77,615.42,2900.0,615.79,616.52,614.77,615.42,2900.0
2015-02-05 09:55:00,615.79,616.58,615.2,616.54,2500.0,615.79,616.58,615.2,616.54,2500.0
2015-02-05 10:00:00,615.79,615.79,614.22,615.03,2700.0,615.79,615.79,614.22,615.03,2700.0
2015-02-05 10:05:00,614.86,615.09,614.22,614.22,2800.0,614.86,615.09,614.22,614.22,2800.0
2015-02-05 10:10:00,614.76,615.33,614.76,614.88,2900.0,614.76,615.33,614.76,614.88,2900.0
2015-02-05 10:15:00,614.91,614.91,614.91,614.91,100.0,614.91,614.91,614.91,614.91,100.0
2015-02-05 10:20:00,614.95,614.95,614.28,614.53,3400.0,614.95,614.95,614.28,614.53,3400.0
2015-02-05 10:25:00,615.16,615.64,615.15,615.34,1400.0,615.16,615.64,615.15,615.34,1400.0
2015-02-05 10:30:00,615.33,615.49,615.05,615.49,700.0,615.33,615.49,615.05,615.49,700.0
2015-02-05 10:35:00,615.61,615.92,615.61,615.92,700.0,615.61,615.92,615.61,615.92,700.0
2015-02-05 10:40:00,615.98,616.04,615.42,615.42,1500.0,615.98,616.04,615.42,615.42,1500.0
2015-02-05 10:45:00,615.83,616.1,615.21,615.87,800.0,615.83,616.1,615.21,615.87,800.0
2015-02-05 10:50:00,616.08,617.02,616.08,616.7,1400.0,616.08,617.02,616.08,616.7,1400.0
2015-02-05 10:55:00,617.07,618.57,616.66,618.57,1400.0,617.07,618.57,616.66,618.57,1400.0
2015-02-05 11:00:00,618.16,619.03,617.76,618.05,7600.0,618.16,619.03,617.76,618.05,7600.0
2015-02-05 11:05:00,618.15,618.27,618.14,618.27,1000.0,618.15,618.27,618.14,618.27,1000.0
2015-02-05 11:10:00,618.64,618.93,618.52,618.55,1800.0,618.64,618.93,618.52,618.55,1800.0
2015-02-05 11:15:00,618.6,618.78,617.98,618.75,3600.0,618.6,618.78,617.98,618.75,3600.0
2015-02-05 11:20:00,618.75,618.77,618.24,618.24,1000.0,618.75,618.77,618.24,618.24,1000.0
2015-02-05 11:25:00,618.71,619.62,618.49,619.38,2000.0,618.71,619.62,618.49,619.38,2000.0
2015-02-05 11:30:00,619.53,621.48,619.48,620.36,4900.0,619.53,621.48,619.48,620.36,4900.0
2015-02-05 11:35:00,620.72,621.37,620.54,621.21,2600.0,620.72,621.37,620.54,621.21,2600.0
2015-02-05 11:40:00,621.12,621.36,620.37,621.33,2300.0,621.12,621.36,620.37,621.33,2300.0
2015-02-05 11:45:00,620.27,620.75,619.6,619.99,10800.0,620.27,620.75,619.6,619.99,10800.0
2015-02-05 11:50:00,620.34,620.71,620.0,620.07,1500.0,620.34,620.71,620.0,620.07,1500.0
2015-02-05 11:55:00,620.48,620.65,619.52,619.98,4700.0,620.48,620.65,619.52,619.98,4700.0
2015-02-05 12:00:00,619.32,619.37,619.3,619.37,1100.0,619.32,619.37,619.3,619.37,1100.0
2015-02-05 12:05:00,619.15,619.18,617.75,617.75,3400.0,619.15,619.18,617.75,617.75,3400.0
2015-02-05 12:10:00,618.41,618.41,618.02,618.39,300.0,618.41,618.41,618.02,618.39,300.0
2015-02-05 12:15:00,617.93,617.95,617.34,617.38,2300.0,617.93,617.95,617.34,617.38,2300.0
2015-02-05 12:20:00,617.38,617.38,617.38,617.38,0.0,617.38,617.38,617.38,617.38,0.0
2015-02-05 12:25:00,617.09,617.71,616.98,616.99,3000.0,617.09,617.71,616.98,616.99,3000.0
2015-02-05 12:30:00,616.98,617.25,616.89,616.9,1900.0,616.98,617.25,616.89,616.9,1900.0
2015-02-05 12:35:00,616.76,616.76,616.12,616.12,1900.0,616.76,616.76,616.12,616.12,1900.0
2015-02-05 12:40:00,616.31,616.5,616.12,616.49,5500.0,616.31,616.5,616.12,616.49,5500.0
2015-02-05 12:45:00,616.42,616.43,615.56,615.84,9600.0,616.42,616.43,615.56,615.84,9600.0
2015-02-05 12:50:00,616.12,616.12,615.71,615.85,2300.0,616.12,616.12,615.71,615.85,2300.0
2015-02-05 12:55:00,615.71,616.21,615.71,615.99,2100.0,615.71,616.21,615.71,615.99,2100.0
2015-02-05 13:00:00,616.14,616.46,615.97,615.97,600.0,616.14,616.46,615.97,615.97,600.0
2015-02-05 13:05:00,615.81,616.23,615.81,616.23,400.0,615.81,616.23,615.81,616.23,400.0
2015-02-05 13:10:00,615.85,616.5,615.76,615.77,2400.0,615.85,616.5,615.76,615.77,2400.0
2015-02-05 13:15:00,616.24,616.48,616.24,616.25,800.0,616.24,616.48,616.24,616.25,800.0
2015-02-05 13:20:00,616.5,616.5,615.19,615.73,16700.0,616.5,616.5,615.19,615.73,16700.0
2015-02-05 13:25:00,615.22,615.72,614.86,615.51,12200.0,615.22,615.72,614.86,615.51,12200.0
2015-02-05 13:30:00,615.29,616.05,614.85,616.05,2100.0,615.29,616.05,614.85,616.05,2100.0
2015-02-05 13:35:00,616.11,616.44,616.0,616.01,2100.0,616.11,616.44,616.0,616.01,2100.0
2015-02-05 13:40:00,616.1,616.55,615.9,615.95,2000.0,616.1,616.55,615.9,615.95,2000.0
2015-02-05 13:45:00,615.71,616.13,615.71,616.13,400.0,615.71,616.13,615.71,616.13,400.0
2015-02-05 13:50:00,616.27,616.27,616.12,616.12,700.0,616.27,616.27,616.12,616.12,700.0
2015-02-05 13:55:00,615.88,616.49,615.79,616.26,700.0,615.88,616.49,615.79,616.26,700.0
2015-02-05 14:00:00,616.48,616.48,615.8,616.14,700.0,616.48,616.48,615.8,616.14,700.0
2015-02-05 14:05:00,616.43,616.43,615.79,615.99,4500.0,616.43,616.43,615.79,615.99,4500.0
2015-02-05 14:10:00,615.79,616.22,615.62,615.78,7600.0,615.79,616.22,615.62,615.78,7600.0
2015-02-05 14:15:00,615.77,616.27,615.75,616.27,2300.0,615.77,616.27,615.75,616.27,2300.0
2015-02-05 14:20:00,616.25,616.25,615.71,615.71,300.0,616.25,616.25,615.71,615.71,300.0
2015-02-05 14:25:00,615.74,615.74,615.66,615.66,1200.0,615.74,615.74,615.66,615.66,1200.0
2015-02-05 14:30:00,615.63,615.63,615.63,615.63,300.0,615.63,615.63,615.63,615.63,300.0
2015-02-05 14:35:00,615.9,616.11,615.63,616.09,2900.0,615.9,616.11,615.63,616.09,2900.0
2015-02-05 14:40:00,615.89,615.9,615.63,615.85,400.0,615.89,615.9,615.63,615.85,400.0
2015-02-05 14:45:00,615.63,616.09,615.63,615.88,3300.0,615.63,616.09,615.63,615.88,3300.0
2015-02-05 14:50:00,615.88,616.22,615.88,615.88,7100.0,615.88,616.22,615.88,615.88,7100.0
2015-02-05 14:55:00,615.88,616.3,615.75,615.77,7000.0,615.88,616.3,615.75,615.77,7000.0
2015-02-05 15:00:00,615.76,615.77,614.77,614.77,1400.0,615.76,615.77,614.77,614.77,1400.0
2015-02-05 15:05:00,615.08,615.37,615.08,615.25,1800.0,615.08,615.37,615.08,615.25,1800.0
2015-02-05 15:10:00,615.25,615.54,615.09,615.43,2500.0,615.25,615.54,615.09,615.43,2500.0
2015-02-05 15:15:00,615.65,615.65,615.65,615.65,100.0,615.65,615.65,615.65,615.65,100.0
2015-02-05 15:20:00,615.34,615.85,614.98,615.07,7600.0,615.34,615.85,614.98,615.07,7600.0
2015-02-05 15:25:00,615.08,615.5,614.9,614.9,8700.0,615.08,615.5,614.9,614.9,8700.0
2015-02-05 15:30:00,614.9,615.1,614.9,615.0,3400.0,614.9,615.1,614.9,615.0,3400.0
2015-02-05 15:35:00,614.99,615.12,614.9,615.0,7900.0,614.99,615.12,614.9,615.0,7900.0
2015-02-05 15:40:00,615.01,615.25,614.91,615.08,10600.0,615.01,615.25,614.91,615.08,10600.0
2015-02-05 15:45:00,614.87,615.1,614.48,614.87,3400.0,614.87,615.1,614.48,614.87,3400.0
2015-02-05 15:50:00,615.09,615.14,614.81,615.0,8900.0,615.09,615.14,614.81,615.0,8900.0
2015-02-05 15:55:00,614.99,615.16,614.33,614.88,18700.0,614.99,615.16,614.33,614.88,18700.0
2015-02-06 09:30:00,613.95,615.83,611.42,615.77,2800.0,613.95,615.83,611.42,615.77,2800.0
2015-02-06 09:35:00,615.76,618.1,613.01,613.01,2400.0,615.76,618.1,613.01,613.01,2400.0
2015-02-06 09:40:00,613.02,615.93,613.02,614.14,19300.0,613.02,615.93,613.02,614.14,19300.0
2015-02-06 09:45:00,614.15,616.49,613.01,616.49,3800.0,614.15,616.49,613.01,616.49,3800.0
2015-02-06 09:50:00,616.5,616.59,614.21,614.21,12400.0,616.5,616.59,614.21,614.21,12400.0
2015-02-06 09:55:00,614.1,614.1,613.4,613.4,400.0,614.1,614.1,613.4,613.4,400.0
2015-02-06 10:00:00,613.63,613.88,612.35,613.18,2900.0,613.63,613.88,612.35,613.18,2900.0
2015-02-06 10:05:00,613.67,615.12,613.65,614.49,4200.0,613.67,615.12,613.65,614.49,4200.0
2015-02-06 10:10:00,614.82,614.82,614.01,614.1,1700.0,614.82,614.82,614.01,614.1,1700.0
2015-02-06 10:15:00,614.14,614.14,613.32,613.32,900.0,614.14,614.14,613.32,613.32,900.0
2015-02-06 10:20:00,612.99,614.75,612.81,614.45,7000.0,612.99,614.75,612.81,614.45,7000.0
2015-02-06 10:25:00,614.45,614.45,612.35,612.95,5800.0,614.45,614.45,612.35,612.95,5800.0
2015-02-06 10:30:00,612.99,614.01,612.94,614.01,1700.0,612.99,614.01,612.94,614.01,1700.0
2015-02-06 10:35:00,613.8,613.8,612.57,613.62,3100.0,613.8,613.8,612.57,613.62,3100.0
2015-02-06 10:40:00,613.5,614.0,613.5,614.0,3100.0,613.5,614.0,613.5,614.0,3100.0
2015-02-06 10:45:00,614.04,614.29,614.04,614.25,500.0,614.04,614.29,614.04,614.25,500.0
2015-02-06 10:50:00,613.99,614.0,613.99,614.0,300.0,613.99,614.0,613.99,614.0,300.0
2015-02-06 10:55:00,613.32,613.99,612.79,612.79,1200.0,613.32,613.99,612.79,612.79,1200.0
2015-02-06 11:00:00,613.13,613.15,612.42,612.42,1300.0,613.13,613.15,612.42,612.42,1300.0
2015-02-06 11:05:00,613.14,614.12,613.14,614.12,600.0,613.14,614.12,613.14,614.12,600.0
2015-02-06 11:10:00,613.37,613.72,613.26,613.46,800.0,613.37,613.72,613.26,613.46,800.0
2015-02-06 11:15:00,613.5,613.5,613.47,613.47,600.0,613.5,613.5,613.47,613.47,600.0
2015-02-06 11:20:00,613.49,614.2,613.47,613.93,2100.0,613.49,614.2,613.47,613.93,2100.0
2015-02-06 11:25:00,614.21,614.52,614.15,614.46,3000.0,614.21,614.52,614.15,614.46,3000.0
2015-02-06 11:30:00,614.05,614.05,613.58,613.58,900.0,614.05,614.05,613.58,613.58,900.0
2015-02-06 11:35:00,613.43,613.43,613.04,613.3,600.0,613.43,613.43,613.04,613.3,600.0
2015-02-06 11:40:00,613.59,614.47,613.59,614.4,2600.0,613.59,614.47,613.59,614.4,2600.0
2015-02-06 11:45:00,614.13,614.13,614.06,614.1,600.0,614.13,614.13,614.06,614.1,600.0
2015-02-06 11:50:00,614.29,614.29,614.29,614.29,400.0,614.29,614.29,614.29,614.29,400.0
2015-02-06 11:55:00,614.17,614.18,613.76,613.76,1000.0,614.17,614.18,613.76,613.76,1000.0
2015-02-06 12:00:00,614.25,614.25,613.83,614.0,500.0,614.25,614.25,613.83,614.0,500.0
2015-02-06 12:05:00,614.07,614.07,614.07,614.07,400.0,614.07,614.07,614.07,614.07,400.0
2015-02-06 12:10:00,614.2,614.42,614.2,614.42,800.0,614.2,614.42,614.2,614.42,800.0
2015-02-06 12:15:00,614.3,614.3,613.97,613.97,500.0,614.3,614.3,613.97,613.97,500.0
2015-02-06 12:20:00,614.0,614.13,614.0,614.13,300.0,614.0,614.13,614.0,614.13,300.0
2015-02-06 12:25:00,613.82,613.9,613.22,613.44,2000.0,613.82,613.9,613.22,613.44,2000.0
2015-02-06 12:30:00,613.31,613.54,613.31,613.54,1300.0,613.31,613.54,613.31,613.54,1300.0
2015-02-06 12:35:00,613.67,613.8,613.67,613.8,600.0,613.67,613.8,613.67,613.8,600.0
2015-02-06 12:40:00,613.31,613.7,612.28,612.3,2200.0,613.31,613.7,612.28,612.3,2200.0
2015-02-06 12:45:00,612.13,612.7,612.03,612.3,1400.0,612.13,612.7,612.03,612.3,1400.0
2015-02-06 12:50:00,612.3,612.79,612.07,612.79,400.0,612.3,612.79,612.07,612.79,400.0
2015-02-06 12:55:00,612.92,613.01,612.84,613.01,1500.0,612.92,613.01,612.84,613.01,1500.0
2015-02-06 13:00:00,613.49,613.49,612.65,612.79,800.0,613.49,613.49,612.65,612.79,800.0
2015-02-06 13:05:00,612.73,612.73,611.45,612.48,1400.0,612.73,612.73,611.45,612.48,1400.0
2015-02-06 13:10:00,612.25,612.49,612.06,612.49,600.0,612.25,612.49,612.06,612.49,600.0
2015-02-06 13:15:00,611.45,611.59,610.71,610.92,1200.0,611.45,611.59,610.71,610.92,1200.0
2015-02-06 13:20:00,610.65,610.65,610.65,610.65,200.0,610.65,610.65,610.65,610.65,200.0
2015-02-06 13:25:00,610.17,610.8,609.92,610.54,1700.0,610.17,610.8,609.92,610.54,1700.0
2015-02-06 13:30:00,610.49,610.81,610.41,610.57,2000.0,610.49,610.81,610.41,610.57,2000.0
2015-02-06 13:35:00,610.41,610.6,610.41,610.6,400.0,610.41,610.6,610.41,610.6,400.0
2015-02-06 13:40:00,610.85,611.72,610.85,611.72,1000.0,610.85,611.72,610.85,611.72,1000.0
2015-02-06 13:45:00,611.81,611.81,611.08,611.08,1000.0,611.81,611.81,611.08,611.08,1000.0
2015-02-06 13:50:00,611.76,612.37,611.6,611.8,1700.0,611.76,612.37,611.6,611.8,1700.0
2015-02-06 13:55:00,612.18,613.24,612.18,613.24,800.0,612.18,613.24,612.18,613.24,800.0
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 14:05:00,613.41,613.41,613.41,613.41,0.0,613.41,613.41,613.41,613.41,0.0
2015-02-06 14:10:00,613.46,613.59,612.47,613.59,1900.0,613.46,613.59,612.47,613.59,1900.0
2015-02-06 14:15:00,612.98,613.76,612.98,613.4,700.0,612.98,613.76,612.98,613.4,700.0
2015-02-06 14:20:00,613.4,613.52,612.73,612.73,900.0,613.4,613.52,612.73,612.73,900.0
2015-02-06 14:25:00,612.7,612.75,612.31,612.52,500.0,612.7,612.75,612.31,612.52,500.0
2015-02-06 14:30:00,612.7,612.7,612.53,612.55,400.0,612.7,612.7,612.53,612.55,400.0
2015-02-06 14:35:00,613.12,613.47,612.86,613.04,1500.0,613.12,613.47,612.86,613.04,1500.0
2015-02-06 14:40:00,613.44,613.44,612.8,613.4,2100.0,613.44,613.44,612.8,613.4,2100.0
2015-02-06 14:45:00,613.18,613.2,612.15,612.15,6300.0,613.18,613.2,612.15,612.15,6300.0
2015-02-06 14:50:00,612.28,613.01,611.79,612.2,6100.0,612.28,613.01,611.79,612.2,6100.0
2015-02-06 14:55:00,612.58,612.58,612.14,612.39,900.0,612.58,612.58,612.14,612.39,900.0
2015-02-06 15:00:00,611.8,612.03,610.17,610.17,2300.0,611.8,612.03,610.17,610.17,2300.0
2015-02-06 15:05:00,610.6,611.4,610.39,611.39,2800.0,610.6,611.4,610.39,611.39,2800.0
2015-02-06 15:10:00,611.39,611.39,610.11,610.11,2200.0,611.39,611.39,610.11,610.11,2200.0
2015-02-06 15:15:00,610.57,610.71,609.73,609.73,1100.0,610.57,610.71,609.73,609.73,1100.0
2015-02-06 15:20:00,610.08,610.74,610.08,610.66,1400.0,610.08,610.74,610.08,610.66,1400.0
2015-02-06 15:25:00,610.97,610.97,609.92,609.92,800.0,610.97,610.97,609.92,609.92,800.0
2015-02-06 15:30:00,610.06,610.96,610.06,610.96,700.0,610.06,610.96,610.06,610.96,700.0
2015-02-06 15:35:00,610.59,611.12,610.44,610.66,1200.0,610.59,611.12,610.44,610.66,1200.0
2015-02-06 15:40:00,610.48,610.72,609.85,610.07,3500.0,610.48,610.72,609.85,610.07,3500.0
2015-02-06 15:45:00,610.22,610.43,609.66,610.11,1900.0,610.22,610.43,609.66,610.11,1900.0
2015-02-06 15:50:00,610.49,610.93,610.09,610.87,4800.0,610.49,610.93,610.09,610.87,4800.0
2015-02-06 15:55:00,611.1,611.65,610.51,611.01,10600.0,611.1,611.65,610.51,611.01,10600.0
2015-02-09 09:30:00,607.14,608.73,607.14,608.73,1300.0,607.14,608.73,607.14,608.73,1300.0
2015-02-09 09:35:00,609.59,610.22,607.39,607.99,3500.0,609.59,610.22,607.39,607.99,3500.0
2015-02-09 09:40:00,610.79,610.79,607.68,608.09,8300.0,610.79,610.79,607.68,608.09,8300.0
2015-02-09 09:45:00,607.34,607.34,607.34,607.34,100.0,607.34,607.34,607.34,607.34,100.0
2015-02-09 09:50:00,607.65,607.65,607.65,607.65,100.0,607.65,607.65,607.65,607.65,100.0
2015-02-09 09:55:00,607.49,607.62,607.44,607.54,1300.0,607.49,607.62,607.44,607.54,1300.0
2015-02-09 10:00:00,607.43,607.47,606.37,606.4,1900.0,607.43,607.47,606.37,606.4,1900.0
2015-02-09 10:05:00,606.65,608.13,606.27,608.09,2300.0,606.65,608.13,606.27,608.09,2300.0
2015-02-09 10:10:00,608.75,610.77,608.75,609.69,5300.0,608.75,610.77,608.75,609.69,5300.0
2015-02-09 10:15:00,610.15,610.32,609.99,610.32,500.0,610.15,610.32,609.99,610.32,500.0
2015-02-09 10:20:00,609.98,610.0,609.08,609.41,1300.0,609.98,610.0,609.08,609.41,1300.0
2015-02-09 10:25:00,609.45,610.15,609.45,610.15,500.0,609.45,610.15,609.45,610.15,500.0
2015-02-09 10:30:00,610.32,610.34,610.08,610.18,800.0,610.32,610.34,610.08,610.18,800.0
2015-02-09 10:35:00,610.35,610.93,609.95,609.95,1100.0,610.35,610.93,609.95,609.95,1100.0
2015-02-09 10:40:00,609.67,609.82,609.24,609.82,900.0,609.67,609.82,609.24,609.82,900.0
2015-02-09 10:45:00,609.28,609.29,608.2,608.75,1300.0,609.28,609.29,608.2,608.75,1300.0
2015-02-09 10:50:00,609.19,610.51,608.75,610.17,2100.0,609.19,610.51,608.75,610.17,2100.0
2015-02-09 10:55:00,609.87,610.27,609.79,610.27,500.0,609.87,610.27,609.79,610.27,500.0
2015-02-09 11:00:00,610.43,610.86,610.43,610.75,800.0,610.43,610.86,610.43,610.75,800.0
2015-02-09 11:05:00,610.01,611.2,609.15,611.13,9700.0,610.01,611.2,609.15,611.13,9700.0
2015-02-09 11:10:00,610.54,610.78,609.7,610.03,1900.0,610.54,610.78,609.7,610.03,1900.0
2015-02-09 11:15:00,610.06,611.21,610.06,611.17,2700.0,610.06,611.21,610.06,611.17,2700.0
2015-02-09 11:20:00,611.21,612.96,611.21,612.95,3700.0,611.21,612.96,611.21,612.95,3700.0
2015-02-09 11:25:00,612.96,613.12,612.05,612.74,7800.0,612.96,613.12,612.05,612.74,7800.0
2015-02-09 11:30:00,612.87,612.87,612.15,612.15,900.0,612.87,612.87,612.15,612.15,900.0
2015-02-09 11:35:00,611.73,611.73,611.13,611.49,900.0,611.73,611.73,611.13,611.49,900.0
2015-02-09 11:40:00,611.49,611.49,611.49,611.49,0.0,611.49,611.49,611.49,611.49,0.0
2015-02-09 11:45:00,610.94,611.5,610.94,611.5,200.0,610.94,611.5,610.94,611.5,200.0
2015-02-09 11:50:00,611.98,611.98,611.46,611.47,500.0,611.98,611.98,611.46,611.47,500.0
2015-02-09 11:55:00,611.21,611.29,610.33,610.39,1900.0,611.21,611.29,610.33,610.39,1900.0
2015-02-09 12:00:00,610.47,610.61,610.47,610.61,300.0,610.47,610.61,610.47,610.61,300.0
2015-02-09 12:05:00,610.93,611.6,610.93,611.6,700.0,610.93,611.6,610.93,611.6,700.0
2015-02-09 12:10:00,612.18,612.38,612.18,612.38,800.0,612.18,612.38,612.18,612.38,800.0
2015-02-09 12:15:00,611.47,611.63,610.56,611.62,1400.0,611.47,611.63,610.56,611.62,1400.0
2015-02-09 12:20:00,611.63,611.63,611.63,611.63,100.0,611.63,611.63,611.63,611.63,100.0
2015-02-09 12:25:00,611.54,611.64,611.45,611.64,500.0,611.54,611.64,611.45,611.64,500.0
2015-02-09 12:30:00,611.64,612.41,611.64,612.41,300.0,611.64,612.41,611.64,612.41,300.0
2015-02-09 12:35:00,612.71,612.71,612.16,612.16,200.0,612.71,612.71,612.16,612.16,200.0
2015-02-09 12:40:00,612.02,612.19,611.82,612.19,400.0,612.02,612.19,611.82,612.19,400.0
2015-02-09 12:45:00,612.17,612.17,612.17,612.17,300.0,612.17,612.17,612.17,612.17,300.0
2015-02-09 12:50:00,612.56,612.56,611.93,611.93,300.0,612.56,612.56,611.93,611.93,300.0
2015-02-09 12:55:00,611.93,612.36,611.51,611.88,1500.0,611.93,612.36,611.51,611.88,1500.0
2015-02-09 13:00:00,611.42,611.42,611.42,611.42,100.0,611.42,611.42,611.42,611.42,100.0
2015-02-09 13:05:00,611.73,611.74,611.73,611.74,300.0,611.73,611.74,611.73,611.74,300.0
2015-02-09 13:10:00,611.92,612.73,611.92,612.7,1100.0,611.92,612.73,611.92,612.7,1100.0
2015-02-09 13:15:00,612.69,613.11,612.68,613.11,800.0,612.69,613.11,612.68,613.11,800.0
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 13:25:00,612.64,612.64,612.64,612.64,0.0,612.64,612.64,612.64,612.64,0.0
2015-02-09 13:30:00,611.71,612.16,611.28,611.28,600.0,611.71,612.16,611.28,611.28,600.0
2015-02-09 13:35:00,611.86,611.86,611.33,611.59,400.0,611.86,611.86,611.33,611.59,400.0
2015-02-09 13:40:00,611.71,611.74,611.45,611.45,800.0,611.71,611.74,611.45,611.45,800.0
2015-02-09 13:45:00,611.54,611.54,611.01,611.01,700.0,611.54,611.54,611.01,611.01,700.0
2015-02-09 13:50:00,611.01,611.01,611.01,611.01,0.0,611.01,611.01,611.01,611.01,0.0
2015-02-09 13:55:00,610.9,611.3,610.9,611.28,600.0,610.9,611.3,610.9,611.28,600.0
2015-02-09 14:00:00,611.11,611.11,610.0,610.5,5300.0,611.11,611.11,610.0,610.5,5300.0
2015-02-09 14:05:00,610.5,610.81,610.04,610.37,2300.0,610.5,610.81,610.04,610.37,2300.0
2015-02-09 14:10:00,609.7,611.31,609.69,610.99,3900.0,609.7,611.31,609.69,610.99,3900.0
2015-02-09 14:15:00,610.99,611.17,610.71,611.17,2200.0,610.99,611.17,610.71,611.17,2200.0
2015-02-09 14:20:00,610.2,610.2,610.2,610.2,100.0,610.2,610.2,610.2,610.2,100.0
2015-02-09 14:25:00,610.38,610.39,610.38,610.39,200.0,610.38,610.39,610.38,610.39,200.0
2015-02-09 14:30:00,610.39,611.28,610.39,610.77,300.0,610.39,611.28,610.39,610.77,300.0
2015-02-09 14:35:00,610.99,611.66,610.99,611.66,1400.0,610.99,611.66,610.99,611.66,1400.0
2015-02-09 14:40:00,611.96,611.96,611.96,611.96,100.0,611.96,611.96,611.96,611.96,100.0
2015-02-09 14:45:00,610.9,611.25,610.34,610.88,2100.0,610.9,611.25,610.34,610.88,2100.0
2015-02-09 14:50:00,610.88,610.88,610.88,610.88,0.0,610.88,610.88,610.88,610.88,0.0
2015-02-09 14:55:00,610.07,611.08,609.72,610.84,2500.0,610.07,611.08,609.72,610.84,2500.0
2015-02-09 15:00:00,610.23,610.99,610.23,610.44,800.0,610.23,610.99,610.23,610.44,800.0
2015-02-09 15:05:00,610.75,610.95,610.22,610.26,2100.0,610.75,610.95,610.22,610.26,2100.0
2015-02-09 15:10:00,610.57,611.23,610.57,611.18,1000.0,610.57,611.23,610.57,611.18,1000.0
2015-02-09 15:15:00,610.64,611.26,610.25,611.26,2400.0,610.64,611.26,610.25,611.26,2400.0
2015-02-09 15:20:00,610.54,611.72,610.54,611.72,2000.0,610.54,611.72,610.54,611.72,2000.0
2015-02-09 15:25:00,612.01,612.01,610.91,610.91,300.0,612.01,612.01,610.91,610.91,300.0
2015-02-09 15:30:00,612.0,612.0,611.43,611.48,700.0,612.0,612.0,611.43,611.48,700.0
2015-02-09 15:35:00,611.29,611.97,611.11,611.75,3700.0,611.29,611.97,611.11,611.75,3700.0
2015-02-09 15:40:00,611.74,612.91,611.74,612.91,2100.0,611.74,612.91,611.74,612.91,2100.0
2015-02-09 15:45:00,612.76,612.99,612.27,612.28,14900.0,612.76,612.99,612.27,612.28,14900.0
2015-02-09 15:50:00,612.39,613.14,612.21,612.91,8700.0,612.39,613.14,612.21,612.91,8700.0
2015-02-09 15:55:00,612.98,613.56,612.76,613.05,26000.0,612.98,613.56,612.76,613.05,26000.0
2015-02-10 09:30:00,620.22,620.22,610.28,612.2,3300.0,620.22,620.22,610.28,612.2,3300.0
2015-02-10 09:35:00,612.21,614.23,612.16,614.23,1400.0,612.21,614.23,612.16,614.23,1400.0
2015-02-10 09:40:00,613.83,615.26,613.82,615.26,200.0,613.83,615.26,613.82,615.26,200.0
2015-02-10 09:45:00,614.17,615.22,614.17,614.69,1700.0,614.17,615.22,614.17,614.69,1700.0
2015-02-10 09:50:00,614.52,614.52,613.0,613.24,1200.0,614.52,614.52,613.0,613.24,1200.0
2015-02-10 09:55:00,613.15,613.16,610.24,610.24,4100.0,613.15,613.16,610.24,610.24,4100.0
2015-02-10 10:00:00,610.92,610.92,609.59,610.0,2200.0,610.92,610.92,609.59,610.0,2200.0
2015-02-10 10:05:00,609.92,610.65,609.25,610.65,4600.0,609.92,610.65,609.25,610.65,4600.0
2015-02-10 10:10:00,611.77,612.53,611.77,612.28,1200.0,611.77,612.53,611.77,612.28,1200.0
2015-02-10 10:15:00,612.53,612.53,611.86,612.0,2500.0,612.53,612.53,611.86,612.0,2500.0
2015-02-10 10:20:00,612.0,612.83,611.99,612.83,900.0,612.0,612.83,611.99,612.83,900.0
2015-02-10 10:25:00,613.03,614.48,613.03,614.48,400.0,613.03,614.48,613.03,614.48,400.0
2015-02-10 10:30:00,613.76,614.57,613.72,614.57,900.0,613.76,614.57,613.72,614.57,900.0
2015-02-10 10:35:00,613.65,613.66,613.51,613.52,700.0,613.65,613.66,613.51,613.52,700.0
2015-02-10 10:40:00,612.0,612.81,612.0,612.58,600.0,612.0,612.81,612.0,612.58,600.0
2015-02-10 10:45:00,611.75,612.18,611.51,612.18,1200.0,611.75,612.18,611.51,612.18,1200.0
2015-02-10 10:50:00,612.38,612.38,611.71,611.71,700.0,612.38,612.38,611.71,611.71,700.0
2015-02-10 10:55:00,612.37,613.14,612.37,613.14,700.0,612.37,613.14,612.37,613.14,700.0
2015-02-10 11:00:00,612.75,612.87,612.0,612.48,1000.0,612.75,612.87,612.0,612.48,1000.0
2015-02-10 11:05:00,612.54,612.78,612.28,612.78,900.0,612.54,612.78,612.28,612.78,900.0
2015-02-10 11:10:00,612.93,613.41,612.93,613.11,700.0,612.93,613.41,612.93,613.11,700.0
2015-02-10 11:15:00,613.56,613.56,613.56,613.56,100.0,613.56,613.56,613.56,613.56,100.0
2015-02-10 11:20:00,613.94,613.94,613.94,613.94,100.0,613.94,613.94,613.94,613.94,100.0
2015-02-10 11:25:00,614.55,614.55,614.55,614.55,100.0,614.55,614.55,614.55,614.55,100.0
2015-02-10 11:30:00,614.92,614.92,614.92,614.92,100.0,614.92,614.92,614.92,614.92,100.0
2015-02-10 11:35:00,615.0,615.08,614.69,614.92,500.0,615.0,615.08,614.69,614.92,500.0
2015-02-10 11:40:00,614.88,614.88,614.88,614.88,100.0,614.88,614.88,614.88,614.88,100.0
2015-02-10 11:45:00,615.06,615.06,614.57,614.57,400.0,615.06,615.06,614.57,614.57,400.0
2015-02-10 11:50:00,614.71,614.71,614.22,614.6,300.0,614.71,614.71,614.22,614.6,300.0
2015-02-10 11:55:00,614.58,614.58,614.45,614.45,200.0,614.58,614.58,614.45,614.45,200.0
2015-02-10 12:00:00,613.9,613.94,613.7,613.94,400.0,613.9,613.94,613.7,613.94,400.0
2015-02-10 12:05:00,614.01,614.44,614.01,614.44,800.0,614.01,614.44,614.01,614.44,800.0
2015-02-10 12:10:00,614.46,616.07,614.46,615.76,1800.0,614.46,616.07,614.46,615.76,1800.0
2015-02-10 12:15:00,615.31,616.35,615.31,616.35,7100.0,615.31,616.35,615.31,616.35,7100.0
2015-02-10 12:20:00,616.62,616.79,616.62,616.79,300.0,616.62,616.79,616.62,616.79,300.0
2015-02-10 12:25:00,616.37,616.65,615.56,615.93,2600.0,616.37,616.65,615.56,615.93,2600.0
2015-02-10 12:30:00,615.9,615.9,615.86,615.86,200.0,615.9,615.9,615.86,615.86,200.0
2015-02-10 12:35:00,615.51,615.7,615.41,615.58,700.0,615.51,615.7,615.41,615.58,700.0
2015-02-10 12:40:00,615.07,615.52,615.07,615.52,200.0,615.07,615.52,615.07,615.52,200.0
2015-02-10 12:45:00,614.94,615.34,614.94,615.34,200.0,614.94,615.34,614.94,615.34,200.0
2015-02-10 12:50:00,615.25,615.5,615.15,615.5,1100.0,615.25,615.5,615.15,615.5,1100.0
2015-02-10 12:55:00,615.76,615.88,615.7,615.88,800.0,615.76,615.88,615.7,615.88,800.0
2015-02-10 13:00:00,616.01,616.24,615.86,615.99,700.0,616.01,616.24,615.86,615.99,700.0
2015-02-10 13:05:00,616.14,616.14,615.97,615.97,200.0,616.14,616.14,615.97,615.97,200.0
2015-02-10 13:10:00,615.93,615.93,615.92,615.93,100.0,615.93,615.93,615.92,615.93,100.0
2015-02-10 13:15:00,615.99,616.27,615.97,616.27,1000.0,615.99,616.27,615.97,616.27,1000.0
2015-02-10 13:20:00,615.76,616.01,615.55,615.56,500.0,615.76,616.01,615.55,615.56,500.0
2015-02-10 13:25:00,615.58,615.58,615.58,615.58,200.0,615.58,615.58,615.58,615.58,200.0
2015-02-10 13:30:00,615.52,615.88,615.52,615.77,500.0,615.52,615.88,615.52,615.77,500.0
2015-02-10 13:35:00,615.71,616.93,615.71,616.93,4300.0,615.71,616.93,615.71,616.93,4300.0
2015-02-10 13:40:00,616.63,616.64,615.94,616.08,1900.0,616.63,616.64,615.94,616.08,1900.0
2015-02-10 13:45:00,615.73,617.18,615.73,616.74,1400.0,615.73,617.18,615.73,616.74,1400.0
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 13:55:00,616.77,616.77,616.77,616.77,0.0,616.77,616.77,616.77,616.77,0.0
2015-02-10 14:00:00,616.79,616.88,616.79,616.81,600.0,616.79,616.88,616.79,616.81,600.0
2015-02-10 14:05:00,616.81,617.06,616.81,617.06,400.0,616.81,617.06,616.81,617.06,400.0
2015-02-10 14:10:00,617.15,617.5,617.15,617.5,300.0,617.15,617.5,617.15,617.5,300.0
2015-02-10 14:15:00,617.51,617.6,617.2,617.42,900.0,617.51,617.6,617.2,617.42,900.0
2015-02-10 14:20:00,617.41,617.41,617.4,617.41,300.0,617.41,617.41,617.4,617.41,300.0
2015-02-10 14:25:00,616.84,618.86,616.84,617.85,2400.0,616.84,618.86,616.84,617.85,2400.0
2015-02-10 14:30:00,617.91,617.91,617.29,617.29,1600.0,617.91,617.91,617.29,617.29,1600.0
2015-02-10 14:35:00,617.68,617.68,617.67,617.68,100.0,617.68,617.68,617.67,617.68,100.0
2015-02-10 14:40:00,617.9,617.9,617.9,617.9,100.0,617.9,617.9,617.9,617.9,100.0
2015-02-10 14:45:00,617.6,618.38,617.59,618.38,1100.0,617.6,618.38,617.59,618.38,1100.0
2015-02-10 14:50:00,618.06,618.06,617.83,618.01,700.0,618.06,618.06,617.83,618.01,700.0
2015-02-10 14:55:00,618.25,618.63,618.14,618.63,2400.0,618.25,618.63,618.14,618.63,2400.0
2015-02-10 15:00:00,618.75,618.76,618.06,618.06,1500.0,618.75,618.76,618.06,618.06,1500.0
2015-02-10 15:05:00,617.38,617.73,617.18,617.58,800.0,617.38,617.73,617.18,617.58,800.0
2015-02-10 15:10:00,617.72,618.18,617.35,617.67,2000.0,617.72,618.18,617.35,617.67,2000.0
2015-02-10 15:15:00,617.55,617.8,616.75,616.75,2100.0,617.55,617.8,616.75,616.75,2100.0
2015-02-10 15:20:00,617.01,617.01,616.92,616.93,500.0,617.01,617.01,616.92,616.93,500.0
2015-02-10 15:25:00,617.17,617.59,617.16,617.5,1200.0,617.17,617.59,617.16,617.5,1200.0
2015-02-10 15:30:00,617.91,617.91,616.92,617.12,3400.0,617.91,617.91,616.92,617.12,3400.0
2015-02-10 15:35:00,617.33,617.51,617.33,617.51,400.0,617.33,617.51,617.33,617.51,400.0
2015-02-10 15:40:00,617.86,617.97,617.27,617.39,3300.0,617.86,617.97,617.27,617.39,3300.0
2015-02-10 15:45:00,617.37,617.5,617.09,617.5,1400.0,617.37,617.5,617.09,617.5,1400.0
2015-02-10 15:50:00,617.29,617.63,617.02,617.42,5700.0,617.29,617.63,617.02,617.42,5700.0
2015-02-10 15:55:00,617.46,617.46,616.6,616.76,7600.0,617.46,617.46,616.6,616.76,7600.0
2015-02-11 09:30:00,615.0,617.09,614.0,617.05,5500.0,615.0,617.09,614.0,617.05,5500.0
2015-02-11 09:35:00,616.41,616.54,614.52,614.52,2200.0,616.41,616.54,614.52,614.52,2200.0
2015-02-11 09:40:00,614.7,615.89,614.7,615.89,700.0,614.7,615.89,614.7,615.89,700.0
2015-02-11 09:45:00,615.06,615.68,614.73,615.68,700.0,615.06,615.68,614.73,615.68,700.0
2015-02-11 09:50:00,614.86,615.16,614.5,615.16,500.0,614.86,615.16,614.5,615.16,500.0
2015-02-11 09:55:00,614.5,617.09,614.5,616.49,2200.0,614.5,617.09,614.5,616.49,2200.0
2015-02-11 10:00:00,617.0,617.01,615.83,615.83,500.0,617.0,617.01,615.83,615.83,500.0
2015-02-11 10:05:00,616.21,616.64,615.76,616.17,1600.0,616.21,616.64,615.76,616.17,1600.0
2015-02-11 10:10:00,616.2,616.58,615.93,616.43,1300.0,616.2,616.58,615.93,616.43,1300.0
2015-02-11 10:15:00,616.14,616.34,615.75,616.27,4200.0,616.14,616.34,615.75,616.27,4200.0
2015-02-11 10:20:00,616.29,617.02,616.29,617.01,900.0,616.29,617.02,616.29,617.01,900.0
2015-02-11 10:25:00,617.07,617.08,616.39,616.99,1100.0,617.07,617.08,616.39,616.99,1100.0
2015-02-11 10:30:00,617.04,617.09,616.52,617.09,600.0,617.04,617.09,616.52,617.09,600.0
2015-02-11 10:35:00,617.48,617.59,616.7,617.59,2600.0,617.48,617.59,616.7,617.59,2600.0
2015-02-11 10:40:00,617.44,617.56,616.93,617.54,700.0,617.44,617.56,616.93,617.54,700.0
2015-02-11 10:45:00,617.53,617.53,616.94,617.06,900.0,617.53,617.53,616.94,617.06,900.0
2015-02-11 10:50:00,616.83,617.08,616.5,616.55,600.0,616.83,617.08,616.5,616.55,600.0
2015-02-11 10:55:00,616.81,617.05,616.49,616.54,1600.0,616.81,617.05,616.49,616.54,1600.0
2015-02-11 11:00:00,616.99,618.27,616.99,617.9,2200.0,616.99,618.27,616.99,617.9,2200.0
2015-02-11 11:05:00,618.64,618.64,617.56,617.56,1900.0,618.64,618.64,617.56,617.56,1900.0
2015-02-11 11:10:00,618.71,618.71,617.77,618.09,900.0,618.71,618.71,617.77,618.09,900.0
2015-02-11 11:15:00,618.27,618.52,618.02,618.52,1200.0,618.27,618.52,618.02,618.52,1200.0
2015-02-11 11:20:00,618.75,618.75,618.01,618.75,2400.0,618.75,618.75,618.01,618.75,2400.0
2015-02-11 11:25:00,618.97,619.27,618.96,618.97,500.0,618.97,619.27,618.96,618.97,500.0
2015-02-11 11:30:00,618.55,618.89,617.77,618.79,2500.0,618.55,618.89,617.77,618.79,2500.0
2015-02-11 11:35:00,619.15,619.15,618.25,619.04,400.0,619.15,619.15,618.25,619.04,400.0
2015-02-11 11:40:00,619.11,619.89,618.87,619.72,700.0,619.11,619.89,618.87,619.72,700.0
2015-02-11 11:45:00,619.7,619.7,618.88,619.19,600.0,619.7,619.7,618.88,619.19,600.0
2015-02-11 11:50:00,619.29,619.67,618.92,618.93,700.0,619.29,619.67,618.92,618.93,700.0
2015-02-11 11:55:00,618.97,619.2,618.4,618.41,2300.0,618.97,619.2,618.4,618.41,2300.0
2015-02-11 12:00:00,618.84,619.19,618.84,618.97,800.0,618.84,619.19,618.84,618.97,800.0
2015-02-11 12:05:00,619.4,619.48,619.28,619.48,300.0,619.4,619.48,619.28,619.48,300.0
2015-02-11 12:10:00,619.46,619.46,618.7,618.7,500.0,619.46,619.46,618.7,618.7,500.0
2015-02-11 12:15:00,618.68,619.37,618.68,619.08,800.0,618.68,619.37,618.68,619.08,800.0
2015-02-11 12:20:00,619.31,619.39,618.64,618.89,2000.0,619.31,619.39,618.64,618.89,2000.0
2015-02-11 12:25:00,618.62,618.62,618.21,618.21,600.0,618.62,618.62,618.21,618.21,600.0
2015-02-11 12:30:00,617.64,617.64,617.62,617.62,400.0,617.64,617.64,617.62,617.62,400.0
2015-02-11 12:35:00,617.2,617.78,617.2,617.77,200.0,617.2,617.78,617.2,617.77,200.0
2015-02-11 12:40:00,617.11,617.46,616.75,617.16,1800.0,617.11,617.46,616.75,617.16,1800.0
2015-02-11 12:45:00,617.16,617.68,617.16,617.53,900.0,617.16,617.68,617.16,617.53,900.0
2015-02-11 12:50:00,617.54,617.54,617.17,617.46,1700.0,617.54,617.54,617.17,617.46,1700.0
2015-02-11 12:55:00,617.4,617.47,616.98,616.98,800.0,617.4,617.47,616.98,616.98,800.0
2015-02-11 13:00:00,617.17,618.0,616.75,616.75,2000.0,617.17,618.0,616.75,616.75,2000.0
2015-02-11 13:05:00,616.88,616.89,616.88,616.88,100.0,616.88,616.89,616.88,616.88,100.0
2015-02-11 13:10:00,616.57,616.58,616.5,616.5,1000.0,616.57,616.58,616.5,616.5,1000.0
2015-02-11 13:15:00,616.39,616.52,615.77,615.93,2100.0,616.39,616.52,615.77,615.93,2100.0
2015-02-11 13:20:00,615.99,616.27,615.9,616.27,400.0,615.99,616.27,615.9,616.27,400.0
2015-02-11 13:25:00,616.27,616.6,615.91,616.6,500.0,616.27,616.6,615.91,616.6,500.0
2015-02-11 13:30:00,616.71,616.72,616.7,616.72,200.0,616.71,616.72,616.7,616.72,200.0
2015-02-11 13:35:00,616.62,617.32,616.62,617.32,500.0,616.62,617.32,616.62,617.32,500.0
2015-02-11 13:40:00,617.18,617.18,617.18,617.18,200.0,617.18,617.18,617.18,617.18,200.0
2015-02-11 13:45:00,617.34,617.48,617.34,617.48,200.0,617.34,617.48,617.34,617.48,200.0
2015-02-11 13:50:00,617.69,618.17,617.69,618.17,700.0,617.69,618.17,617.69,618.17,700.0
2015-02-11 13:55:00,618.08,618.91,617.7,618.91,500.0,618.08,618.91,617.7,618.91,500.0
2015-02-11 14:00:00,618.73,619.17,618.42,618.8,1800.0,618.73,619.17,618.42,618.8,1800.0
2015-02-11 14:05:00,619.03,619.68,619.03,619.04,1200.0,619.03,619.68,619.03,619.04,1200.0
2015-02-11 14:10:00,619.7,619.7,618.9,619.56,600.0,619.7,619.7,618.9,619.56,600.0
2015-02-11 14:15:00,619.5,619.5,618.56,618.87,1900.0,619.5,619.5,618.56,618.87,1900.0
2015-02-11 14:20:00,619.14,619.38,618.74,618.74,500.0,619.14,619.38,618.74,618.74,500.0
2015-02-11 14:25:00,618.67,619.3,618.25,618.88,2000.0,618.67,619.3,618.25,618.88,2000.0
2015-02-11 14:30:00,619.03,619.51,619.03,619.51,1000.0,619.03,619.51,619.03,619.51,1000.0
2015-02-11 14:35:00,619.8,620.24,619.77,620.24,600.0,619.8,620.24,619.77,620.24,600.0
2015-02-11 14:40:00,620.33,620.35,619.5,620.14,2300.0,620.33,620.35,619.5,620.14,2300.0
2015-02-11 14:45:00,620.1,620.22,620.09,620.18,700.0,620.1,620.22,620.09,620.18,700.0
2015-02-11 14:50:00,620.39,620.39,619.65,620.37,700.0,620.39,620.39,619.65,620.37,700.0
2015-02-11 14:55:00,620.36,620.81,620.36,620.58,1400.0,620.36,620.81,620.36,620.58,1400.0
2015-02-11 15:00:00,620.04,620.28,619.53,619.55,3200.0,620.04,620.28,619.53,619.55,3200.0
2015-02-11 15:05:00,619.96,620.22,619.6,620.09,1900.0,619.96,620.22,619.6,620.09,1900.0
2015-02-11 15:10:00,619.99,620.45,619.99,620.45,1600.0,619.99,620.45,619.99,620.45,1600.0
2015-02-11 15:15:00,620.0,620.92,619.65,620.37,3200.0,620.0,620.92,619.65,620.37,3200.0
2015-02-11 15:20:00,620.47,621.27,620.18,620.98,1600.0,620.47,621.27,620.18,620.98,1600.0
2015-02-11 15:25:00,621.0,621.99,620.76,621.08,4000.0,621.0,621.99,620.76,621.08,4000.0
2015-02-11 15:30:00,620.79,620.9,619.74,620.23,2500.0,620.79,620.9,619.74,620.23,2500.0
2015-02-11 15:35:00,620.48,620.55,619.9,619.91,3000.0,620.48,620.55,619.9,619.91,3000.0
2015-02-11 15:40:00,620.49,621.04,619.62,620.87,4200.0,620.49,621.04,619.62,620.87,4200.0
2015-02-11 15:45:00,620.85,620.87,619.8,619.8,3900.0,620.85,620.87,619.8,619.8,3900.0
2015-02-11 15:50:00,619.97,620.47,619.2,620.47,5800.0,619.97,620.47,619.2,620.47,5800.0
2015-02-11 15:55:00,620.43,620.92,619.64,620.5,15400.0,620.43,620.92,619.64,620.5,15400.0
2015-02-12 09:30:00,619.89,619.89,615.52,617.91,4200.0,619.89,619.89,615.52,617.91,4200.0
2015-02-12 09:35:00,621.7,621.7,619.51,619.51,200.0,621.7,621.7,619.51,619.51,200.0
2015-02-12 09:40:00,621.31,621.31,617.51,620.24,6600.0,621.31,621.31,617.51,620.24,6600.0
2015-02-12 09:45:00,618.38,620.76,618.38,619.22,2200.0,618.38,620.76,618.38,619.22,2200.0
2015-02-12 09:50:00,620.03,620.03,617.54,617.54,1100.0,620.03,620.03,617.54,617.54,1100.0
2015-02-12 09:55:00,617.61,617.61,617.4,617.4,200.0,617.61,617.61,617.4,617.4,200.0
2015-02-12 10:00:00,618.4,618.4,616.7,618.26,700.0,618.4,618.4,616.7,618.26,700.0
2015-02-12 10:05:00,618.56,619.79,618.56,619.79,700.0,618.56,619.79,618.56,619.79,700.0
2015-02-12 10:10:00,619.31,620.5,619.31,620.5,1300.0,619.31,620.5,619.31,620.5,1300.0
2015-02-12 10:15:00,620.67,620.67,619.84,619.84,1100.0,620.67,620.67,619.84,619.84,1100.0
2015-02-12 10:20:00,619.98,620.05,618.6,618.6,2700.0,619.98,620.05,618.6,618.6,2700.0
2015-02-12 10:25:00,618.34,618.77,618.16,618.52,500.0,618.34,618.77,618.16,618.52,500.0
2015-02-12 10:30:00,618.86,618.86,618.25,618.36,400.0,618.86,618.86,618.25,618.36,400.0
2015-02-12 10:35:00,619.08,619.08,619.07,619.08,100.0,619.08,619.08,619.07,619.08,100.0
2015-02-12 10:40:00,618.58,618.92,618.43,618.49,1300.0,618.58,618.92,618.43,618.49,1300.0
2015-02-12 10:45:00,618.77,618.77,617.97,618.51,300.0,618.77,618.77,617.97,618.51,300.0
2015-02-12 10:50:00,618.11,618.32,617.6,617.9,1800.0,618.11,618.32,617.6,617.9,1800.0
2015-02-12 10:55:00,618.1,618.91,617.83,618.15,2300.0,618.1,618.91,617.83,618.15,2300.0
2015-02-12 11:00:00,617.62,617.86,617.62,617.86,300.0,617.62,617.86,617.62,617.86,300.0
2015-02-12 11:05:00,617.94,618.62,617.94,618.48,1000.0,617.94,618.62,617.94,618.48,1000.0
2015-02-12 11:10:00,618.34,619.85,618.0,619.43,4800.0,618.34,619.85,618.0,619.43,4800.0
2015-02-12 11:15:00,619.54,619.54,618.87,618.97,700.0,619.54,619.54,618.87,618.97,700.0
2015-02-12 11:20:00,618.78,619.44,618.77,619.0,1400.0,618.78,619.44,618.77,619.0,1400.0
2015-02-12 11:25:00,619.27,619.54,619.08,619.21,1200.0,619.27,619.54,619.08,619.21,1200.0
2015-02-12 11:30:00,619.87,620.31,619.87,620.31,900.0,619.87,620.31,619.87,620.31,900.0
2015-02-12 11:35:00,620.03,620.3,619.69,619.69,1600.0,620.03,620.3,619.69,619.69,1600.0
2015-02-12 11:40:00,619.2,619.81,619.03,619.03,1100.0,619.2,619.81,619.03,619.03,1100.0
2015-02-12 11:45:00,619.6,619.6,619.6,619.6,100.0,619.6,619.6,619.6,619.6,100.0
2015-02-12 11:50:00,619.68,619.68,618.9,619.31,500.0,619.68,619.68,618.9,619.31,500.0
2015-02-12 11:55:00,619.25,619.47,619.25,619.47,500.0,619.25,619.47,619.25,619.47,500.0
2015-02-12 12:00:00,619.47,619.47,618.78,618.78,400.0,619.47,619.47,618.78,618.78,400.0
2015-02-12 12:05:00,619.11,619.14,619.0,619.14,300.0,619.11,619.14,619.0,619.14,300.0
2015-02-12 12:10:00,619.79,619.79,619.79,619.79,100.0,619.79,619.79,619.79,619.79,100.0
2015-02-12 12:15:00,620.29,620.29,620.29,620.29,100.0,620.29,620.29,620.29,620.29,100.0
2015-02-12 12:20:00,620.45,620.45,620.45,620.45,100.0,620.45,620.45,620.45,620.45,100.0
2015-02-12 12:25:00,620.48,620.8,620.06,620.74,800.0,620.48,620.8,620.06,620.74,800.0
2015-02-12 12:30:00,620.7,621.0,620.54,620.67,1100.0,620.7,621.0,620.54,620.67,1100.0
2015-02-12 12:35:00,620.59,620.59,620.27,620.27,300.0,620.59,620.59,620.27,620.27,300.0
2015-02-12 12:40:00,620.16,620.16,620.16,620.16,200.0,620.16,620.16,620.16,620.16,200.0
2015-02-12 12:45:00,620.0,620.65,620.0,620.65,500.0,620.0,620.65,620.0,620.65,500.0
2015-02-12 12:50:00,620.25,620.25,620.14,620.14,200.0,620.25,620.25,620.14,620.14,200.0
2015-02-12 12:55:00,620.03,620.28,620.0,620.03,500.0,620.03,620.28,620.0,620.03,500.0
2015-02-12 13:00:00,620.31,620.76,619.87,620.39,6900.0,620.31,620.76,619.87,620.39,6900.0
2015-02-12 13:05:00,620.8,621.2,620.66,620.66,1200.0,620.8,621.2,620.66,620.66,1200.0
2015-02-12 13:10:00,620.99,621.45,620.95,620.95,700.0,620.99,621.45,620.95,620.95,700.0
2015-02-12 13:15:00,621.45,621.75,620.83,620.88,800.0,621.45,621.75,620.83,620.88,800.0
2015-02-12 13:20:00,621.05,621.05,619.61,619.96,1200.0,621.05,621.05,619.61,619.96,1200.0
2015-02-12 13:25:00,620.32,620.74,619.76,620.06,600.0,620.32,620.74,619.76,620.06,600.0
2015-02-12 13:30:00,620.41,620.41,618.89,619.96,1200.0,620.41,620.41,618.89,619.96,1200.0
2015-02-12 13:35:00,619.54,619.62,619.06,619.08,1300.0,619.54,619.62,619.06,619.08,1300.0
2015-02-12 13:40:00,618.89,619.18,618.89,619.18,400.0,618.89,619.18,618.89,619.18,400.0
2015-02-12 13:45:00,618.99,619.23,618.72,618.89,900.0,618.99,619.23,618.72,618.89,900.0
2015-02-12 13:50:00,618.58,618.58,618.16,618.16,300.0,618.58,618.58,618.16,618.16,300.0
2015-02-12 13:55:00,618.1,618.83,617.85,618.33,1800.0,618.1,618.83,617.85,618.33,1800.0
2015-02-12 14:00:00,617.93,618.24,617.93,618.07,500.0,617.93,618.24,617.93,618.07,500.0
2015-02-12 14:05:00,618.46,618.46,618.16,618.16,300.0,618.46,618.46,618.16,618.16,300.0
2015-02-12 14:10:00,618.14,618.73,618.11,618.11,1200.0,618.14,618.73,618.11,618.11,1200.0
2015-02-12 14:15:00,618.07,618.07,617.75,617.75,300.0,618.07,618.07,617.75,617.75,300.0
2015-02-12 14:20:00,617.72,618.04,617.66,617.75,600.0,617.72,618.04,617.66,617.75,600.0
2015-02-12 14:25:00,618.3,618.34,617.59,617.59,800.0,618.3,618.34,617.59,617.59,800.0
2015-02-12 14:30:00,617.89,617.9,617.34,617.42,2000.0,617.89,617.9,617.34,617.42,2000.0
2015-02-12 14:35:00,617.37,617.37,617.06,617.06,200.0,617.37,617.37,617.06,617.06,200.0
2015-02-12 14:40:00,616.77,617.29,616.77,617.0,2000.0,616.77,617.29,616.77,617.0,2000.0
2015-02-12 14:45:00,616.8,617.28,616.41,617.28,1400.0,616.8,617.28,616.41,617.28,1400.0
2015-02-12 14:50:00,617.32,617.67,616.71,617.14,2500.0,617.32,617.67,616.71,617.14,2500.0
2015-02-12 14:55:00,616.84,617.23,616.84,617.11,700.0,616.84,617.23,616.84,617.11,700.0
2015-02-12 15:00:00,617.21,617.46,617.21,617.39,1200.0,617.21,617.46,617.21,617.39,1200.0
2015-02-12 15:05:00,616.97,617.57,616.95,617.33,1600.0,616.97,617.57,616.95,617.33,1600.0
2015-02-12 15:10:00,616.95,617.38,616.84,616.96,1500.0,616.95,617.38,616.84,616.96,1500.0
2015-02-12 15:15:00,617.09,617.27,616.95,616.95,800.0,617.09,617.27,616.95,616.95,800.0
2015-02-12 15:20:00,617.09,617.27,617.08,617.27,200.0,617.09,617.27,617.08,617.27,200.0
2015-02-12 15:25:00,617.2,617.39,617.07,617.15,1300.0,617.2,617.39,617.07,617.15,1300.0
2015-02-12 15:30:00,617.12,617.15,615.65,615.65,1700.0,617.12,617.15,615.65,615.65,1700.0
2015-02-12 15:35:00,616.01,616.7,616.01,616.43,900.0,616.01,616.7,616.01,616.43,900.0
2015-02-12 15:40:00,616.62,617.52,616.41,616.5,3200.0,616.62,617.52,616.41,616.5,3200.0
2015-02-12 15:45:00,616.76,616.91,615.82,616.33,2300.0,616.76,616.91,615.82,616.33,2300.0
2015-02-12 15:50:00,616.57,616.99,615.93,616.31,5700.0,616.57,616.99,615.93,616.31,5700.0
2015-02-12 15:55:00,616.47,617.65,616.05,617.28,9700.0,616.47,617.65,616.05,617.28,9700.0
2015-02-13 09:30:00,614.13,617.02,614.13,616.3,7400.0,614.13,617.02,614.13,616.3,7400.0
2015-02-13 09:35:00,617.33,617.53,613.97,615.0,6000.0,617.33,617.53,613.97,615.0,6000.0
2015-02-13 09:40:00,615.0,617.44,614.03,616.41,4000.0,615.0,617.44,614.03,616.41,4000.0
2015-02-13 09:45:00,614.57,615.23,614.56,614.88,500.0,614.57,615.23,614.56,614.88,500.0
2015-02-13 09:50:00,614.51,615.82,614.4,614.64,1700.0,614.51,615.82,614.4,614.64,1700.0
2015-02-13 09:55:00,615.33,616.11,615.16,615.5,1100.0,615.33,616.11,615.16,615.5,1100.0
2015-02-13 10:00:00,615.86,615.98,613.33,613.34,1200.0,615.86,615.98,613.33,613.34,1200.0
2015-02-13 10:05:00,613.52,613.79,611.68,613.11,1200.0,613.52,613.79,611.68,613.11,1200.0
2015-02-13 10:10:00,612.68,612.95,612.22,612.95,1400.0,612.68,612.95,612.22,612.95,1400.0
2015-02-13 10:15:00,612.83,614.34,612.81,613.35,1000.0,612.83,614.34,612.81,613.35,1000.0
2015-02-13 10:20:00,613.57,613.62,612.76,612.76,600.0,613.57,613.62,612.76,612.76,600.0
2015-02-13 10:25:00,613.77,614.71,613.77,614.71,900.0,613.77,614.71,613.77,614.71,900.0
2015-02-13 10:30:00,614.08,614.7,613.82,613.83,1200.0,614.08,614.7,613.82,613.83,1200.0
2015-02-13 10:35:00,613.79,614.09,612.8,613.5,2500.0,613.79,614.09,612.8,613.5,2500.0
2015-02-13 10:40:00,613.68,613.68,612.88,612.98,1700.0,613.68,613.68,612.88,612.98,1700.0
2015-02-13 10:45:00,612.85,613.33,612.4,612.96,1500.0,612.85,613.33,612.4,612.96,1500.0
2015-02-13 10:50:00,612.73,613.9,612.37,613.36,800.0,612.73,613.9,612.37,613.36,800.0
2015-02-13 10:55:00,614.36,614.72,613.9,614.04,2300.0,614.36,614.72,613.9,614.04,2300.0
2015-02-13 11:00:00,614.04,615.21,614.03,615.21,1300.0,614.04,615.21,614.03,615.21,1300.0
2015-02-13 11:05:00,615.14,615.14,614.82,615.11,300.0,615.14,615.14,614.82,615.11,300.0
2015-02-13 11:10:00,615.7,615.71,614.88,615.67,900.0,615.7,615.71,614.88,615.67,900.0
2015-02-13 11:15:00,615.49,616.47,615.49,616.47,800.0,615.49,616.47,615.49,616.47,800.0
2015-02-13 11:20:00,615.93,616.76,615.92,616.1,1700.0,615.93,616.76,615.92,616.1,1700.0
2015-02-13 11:25:00,615.95,615.96,615.15,615.7,1100.0,615.95,615.96,615.15,615.7,1100.0
2015-02-13 11:30:00,615.7,615.7,615.7,615.7,0.0,615.7,615.7,615.7,615.7,0.0
2015-02-13 11:35:00,615.47,616.28,615.26,616.05,2300.0,615.47,616.28,615.26,616.05,2300.0
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 11:45:00,615.87,615.87,615.87,615.87,0.0,615.87,615.87,615.87,615.87,0.0
2015-02-13 11:50:00,616.57,616.57,616.18,616.18,500.0,616.57,616.57,616.18,616.18,500.0
2015-02-13 11:55:00,616.07,617.23,616.07,617.23,300.0,616.07,617.23,616.07,617.23,300.0
2015-02-13 12:00:00,617.34,617.34,617.05,617.31,600.0,617.34,617.34,617.05,617.31,600.0
2015-02-13 12:05:00,617.12,617.81,616.81,617.8,4000.0,617.12,617.81,616.81,617.8,4000.0
2015-02-13 12:10:00,617.34,617.86,617.34,617.81,1500.0,617.34,617.86,617.34,617.81,1500.0
2015-02-13 12:15:00,617.61,617.62,617.03,617.2,1700.0,617.61,617.62,617.03,617.2,1700.0
2015-02-13 12:20:00,617.43,617.73,617.43,617.73,400.0,617.43,617.73,617.43,617.73,400.0
2015-02-13 12:25:00,617.74,617.74,617.65,617.65,200.0,617.74,617.74,617.65,617.65,200.0
2015-02-13 12:30:00,617.32,617.32,616.55,616.69,1400.0,617.32,617.32,616.55,616.69,1400.0
2015-02-13 12:35:00,617.07,617.07,616.71,616.74,400.0,617.07,617.07,616.71,616.74,400.0
2015-02-13 12:40:00,616.38,616.39,616.08,616.08,200.0,616.38,616.39,616.08,616.08,200.0
2015-02-13 12:45:00,616.43,616.99,616.1,616.1,1500.0,616.43,616.99,616.1,616.1,1500.0
2015-02-13 12:50:00,616.73,617.44,616.55,617.44,4100.0,616.73,617.44,616.55,617.44,4100.0
2015-02-13 12:55:00,617.41,617.86,617.41,617.48,900.0,617.41,617.86,617.41,617.48,900.0
2015-02-13 13:00:00,617.48,617.71,617.48,617.56,500.0,617.48,617.71,617.48,617.56,500.0
2015-02-13 13:05:00,617.37,617.48,617.19,617.19,400.0,617.37,617.48,617.19,617.19,400.0
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 13:15:00,617.27,617.27,617.27,617.27,0.0,617.27,617.27,617.27,617.27,0.0
2015-02-13 13:20:00,617.01,617.1,617.01,617.1,200.0,617.01,617.1,617.01,617.1,200.0
2015-02-13 13:25:00,616.75,616.86,616.33,616.33,700.0,616.75,616.86,616.33,616.33,700.0
2015-02-13 13:30:00,616.6,616.79,616.52,616.7,600.0,616.6,616.79,616.52,616.7,600.0
2015-02-13 13:35:00,616.51,616.8,615.77,615.77,400.0,616.51,616.8,615.77,615.77,400.0
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 13:45:00,616.5,616.5,616.5,616.5,0.0,616.5,616.5,616.5,616.5,0.0
2015-02-13 13:50:00,617.08,617.68,617.08,617.68,600.0,617.08,617.68,617.08,617.68,600.0
2015-02-13 13:55:00,617.86,617.96,617.57,617.79,1200.0,617.86,617.96,617.57,617.79,1200.0
2015-02-13 14:00:00,617.25,617.97,617.21,617.23,800.0,617.25,617.97,617.21,617.23,800.0
2015-02-13 14:05:00,617.11,617.47,617.11,617.47,200.0,617.11,617.47,617.11,617.47,200.0
2015-02-13 14:10:00,617.24,617.51,617.24,617.4,500.0,617.24,617.51,617.24,617.4,500.0
2015-02-13 14:15:00,617.48,617.98,617.47,617.98,700.0,617.48,617.98,617.47,617.98,700.0
2015-02-13 14:20:00,618.15,618.61,618.0,618.23,1500.0,618.15,618.61,618.0,618.23,1500.0
2015-02-13 14:25:00,618.63,619.09,618.44,619.05,900.0,618.63,619.09,618.44,619.05,900.0
2015-02-13 14:30:00,618.47,618.57,617.79,617.79,1500.0,618.47,618.57,617.79,617.79,1500.0
2015-02-13 14:35:00,618.08,618.49,618.03,618.11,1200.0,618.08,618.49,618.03,618.11,1200.0
2015-02-13 14:40:00,617.75,617.87,617.56,617.87,500.0,617.75,617.87,617.56,617.87,500.0
2015-02-13 14:45:00,618.25,618.26,618.25,618.25,200.0,618.25,618.26,618.25,618.25,200.0
2015-02-13 14:50:00,618.23,618.8,617.63,618.48,2000.0,618.23,618.8,617.63,618.48,2000.0
2015-02-13 14:55:00,618.52,618.75,618.18,618.19,500.0,618.52,618.75,618.18,618.19,500.0
2015-02-13 15:00:00,618.62,618.9,618.51,618.9,1500.0,618.62,618.9,618.51,618.9,1500.0
2015-02-13 15:05:00,618.94,619.31,618.88,618.96,1700.0,618.94,619.31,618.88,618.96,1700.0
2015-02-13 15:10:00,618.68,619.04,618.68,618.82,900.0,618.68,619.04,618.68,618.82,900.0
2015-02-13 15:15:00,618.65,619.62,618.65,619.62,900.0,618.65,619.62,618.65,619.62,900.0
2015-02-13 15:20:00,619.04,619.44,618.48,619.44,3900.0,619.04,619.44,618.48,619.44,3900.0
2015-02-13 15:25:00,619.43,619.47,618.98,619.21,1400.0,619.43,619.47,618.98,619.21,1400.0
2015-02-13 15:30:00,619.22,619.51,618.75,618.85,900.0,619.22,619.51,618.75,618.85,900.0
2015-02-13 15:35:00,618.64,618.87,618.46,618.46,900.0,618.64,618.87,618.46,618.46,900.0
2015-02-13 15:40:00,618.2,618.2,617.88,617.88,200.0,618.2,618.2,617.88,617.88,200.0
2015-02-13 15:45:00,617.78,618.2,617.74,618.07,900.0,617.78,618.2,617.74,618.07,900.0
2015-02-13 15:50:00,618.15,618.41,618.03,618.04,1900.0,618.15,618.41,618.03,618.04,1900.0
2015-02-13 15:55:00,617.99,618.51,617.94,618.15,5000.0,617.99,618.51,617.94,618.15,5000.0
2015-02-17 09:30:00,615.55,617.14,612.95,613.78,8500.0,615.55,617.14,612.95,613.78,8500.0
2015-02-17 09:35:00,613.8,618.3,613.8,617.6,6600.0,613.8,618.3,613.8,617.6,6600.0
2015-02-17 09:40:00,617.67,617.68,614.75,616.69,3600.0,617.67,617.68,614.75,616.69,3600.0
2015-02-17 09:45:00,617.1,620.31,616.49,619.68,5400.0,617.1,620.31,616.49,619.68,5400.0
2015-02-17 09:50:00,617.84,619.32,616.65,618.79,4400.0,617.84,619.32,616.65,618.79,4400.0
2015-02-17 09:55:00,618.58,618.72,618.29,618.29,800.0,618.58,618.72,618.29,618.29,800.0
2015-02-17 10:00:00,618.09,618.09,617.29,617.96,1700.0,618.09,618.09,617.29,617.96,1700.0
2015-02-17 10:05:00,618.67,618.72,618.67,618.72,200.0,618.67,618.72,618.67,618.72,200.0
2015-02-17 10:10:00,618.22,618.22,616.69,616.77,1000.0,618.22,618.22,616.69,616.77,1000.0
2015-02-17 10:15:00,616.73,617.12,616.07,616.55,2000.0,616.73,617.12,616.07,616.55,2000.0
2015-02-17 10:20:00,616.51,616.82,616.14,616.54,500.0,616.51,616.82,616.14,616.54,500.0
2015-02-17 10:25:00,615.89,617.73,615.58,617.64,3700.0,615.89,617.73,615.58,617.64,3700.0
2015-02-17 10:30:00,617.76,619.2,617.61,618.02,7600.0,617.76,619.2,617.61,618.02,7600.0
2015-02-17 10:35:00,618.24,618.24,616.3,616.57,3600.0,618.24,618.24,616.3,616.57,3600.0
2015-02-17 10:40:00,616.0,618.0,615.99,617.51,3800.0,616.0,618.0,615.99,617.51,3800.0
2015-02-17 10:45:00,618.2,618.2,615.94,616.0,6200.0,618.2,618.2,615.94,616.0,6200.0
2015-02-17 10:50:00,616.43,616.61,614.7,615.0,6200.0,616.43,616.61,614.7,615.0,6200.0
2015-02-17 10:55:00,615.0,615.66,615.0,615.32,1900.0,615.0,615.66,615.0,615.32,1900.0
2015-02-17 11:00:00,615.08,615.55,614.8,615.31,4400.0,615.08,615.55,614.8,615.31,4400.0
2015-02-17 11:05:00,615.31,615.86,614.92,615.86,2700.0,615.31,615.86,614.92,615.86,2700.0
2015-02-17 11:10:00,615.41,615.7,615.4,615.6,1400.0,615.41,615.7,615.4,615.6,1400.0
2015-02-17 11:15:00,615.8,616.3,615.42,615.9,2300.0,615.8,616.3,615.42,615.9,2300.0
2015-02-17 11:20:00,615.98,617.0,615.98,616.18,2200.0,615.98,617.0,615.98,616.18,2200.0
2015-02-17 11:25:00,616.66,616.79,616.55,616.55,300.0,616.66,616.79,616.55,616.55,300.0
2015-02-17 11:30:00,616.55,616.55,616.55,616.55,0.0,616.55,616.55,616.55,616.55,0.0
2015-02-17 11:35:00,616.1,616.41,616.1,616.4,300.0,616.1,616.41,616.1,616.4,300.0
2015-02-17 11:40:00,616.94,616.94,615.41,615.73,600.0,616.94,616.94,615.41,615.73,600.0
2015-02-17 11:45:00,615.72,616.05,615.21,616.05,700.0,615.72,616.05,615.21,616.05,700.0
2015-02-17 11:50:00,615.16,615.62,615.16,615.62,200.0,615.16,615.62,615.16,615.62,200.0
2015-02-17 11:55:00,615.99,615.99,615.21,615.21,500.0,615.99,615.99,615.21,615.21,500.0
2015-02-17 12:00:00,615.15,615.82,615.15,615.82,400.0,615.15,615.82,615.15,615.82,400.0
2015-02-17 12:05:00,615.1,615.74,615.09,615.74,200.0,615.1,615.74,615.09,615.74,200.0
2015-02-17 12:10:00,615.29,615.84,615.29,615.84,300.0,615.29,615.84,615.29,615.84,300.0
2015-02-17 12:15:00,615.82,615.83,615.82,615.83,200.0,615.82,615.83,615.82,615.83,200.0
2015-02-17 12:20:00,615.67,615.67,615.44,615.57,300.0,615.67,615.67,615.44,615.57,300.0
2015-02-17 12:25:00,615.35,616.0,615.18,616.0,800.0,615.35,616.0,615.18,616.0,800.0
2015-02-17 12:30:00,616.14,616.14,615.65,616.1,800.0,616.14,616.14,615.65,616.1,800.0
2015-02-17 12:35:00,615.83,615.83,615.27,615.27,300.0,615.83,615.83,615.27,615.27,300.0
2015-02-17 12:40:00,615.13,615.14,615.13,615.13,100.0,615.13,615.14,615.13,615.13,100.0
2015-02-17 12:45:00,615.58,615.58,615.51,615.51,200.0,615.58,615.58,615.51,615.51,200.0
2015-02-17 12:50:00,615.3,615.94,615.14,615.14,600.0,615.3,615.94,615.14,615.14,600.0
2015-02-17 12:55:00,616.03,616.07,616.03,616.07,300.0,616.03,616.07,616.03,616.07,300.0
2015-02-17 13:00:00,616.33,616.63,616.33,616.63,400.0,616.33,616.63,616.33,616.63,400.0
2015-02-17 13:05:00,616.99,617.04,616.99,617.04,200.0,616.99,617.04,616.99,617.04,200.0
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 13:15:00,617.59,617.59,617.59,617.59,0.0,617.59,617.59,617.59,617.59,0.0
2015-02-17 13:20:00,618.09,618.13,617.7,617.71,1100.0,618.09,618.13,617.7,617.71,1100.0
2015-02-17 13:25:00,617.65,617.65,617.2,617.2,300.0,617.65,617.65,617.2,617.2,300.0
2015-02-17 13:30:00,617.13,617.36,617.09,617.36,300.0,617.13,617.36,617.09,617.36,300.0
2015-02-17 13:35:00,617.63,617.7,616.79,616.79,300.0,617.63,617.7,616.79,616.79,300.0
2015-02-17 13:40:00,616.82,616.82,616.81,616.82,100.0,616.82,616.82,616.81,616.82,100.0
2015-02-17 13:45:00,617.03,617.03,616.58,616.58,700.0,617.03,617.03,616.58,616.58,700.0
2015-02-17 13:50:00,616.74,616.74,616.01,616.52,500.0,616.74,616.74,616.01,616.52,500.0
2015-02-17 13:55:00,616.46,616.46,616.0,616.0,300.0,616.46,616.46,616.0,616.0,300.0
2015-02-17 14:00:00,615.62,615.62,615.62,615.62,100.0,615.62,615.62,615.62,615.62,100.0
2015-02-17 14:05:00,616.61,616.61,615.32,616.18,500.0,616.61,616.61,615.32,616.18,500.0
2015-02-17 14:10:00,615.72,615.88,615.41,615.88,300.0,615.72,615.88,615.41,615.88,300.0
2015-02-17 14:15:00,615.64,615.64,615.64,615.64,200.0,615.64,615.64,615.64,615.64,200.0
2015-02-17 14:20:00,615.78,616.09,615.78,616.09,200.0,615.78,616.09,615.78,616.09,200.0
2015-02-17 14:25:00,615.84,615.84,615.17,615.83,1100.0,615.84,615.84,615.17,615.83,1100.0
2015-02-17 14:30:00,615.98,616.05,615.55,615.66,1100.0,615.98,616.05,615.55,615.66,1100.0
2015-02-17 14:35:00,615.55,615.6,615.19,615.6,400.0,615.55,615.6,615.19,615.6,400.0
2015-02-17 14:40:00,615.22,615.22,615.22,615.22,100.0,615.22,615.22,615.22,615.22,100.0
2015-02-17 14:45:00,615.65,616.13,615.65,616.13,400.0,615.65,616.13,615.65,616.13,400.0
2015-02-17 14:50:00,615.8,616.08,615.35,615.35,1200.0,615.8,616.08,615.35,615.35,1200.0
2015-02-17 14:55:00,615.35,615.66,615.06,615.66,400.0,615.35,615.66,615.06,615.66,400.0
2015-02-17 15:00:00,615.63,616.1,615.18,615.18,400.0,615.63,616.1,615.18,615.18,400.0
2015-02-17 15:05:00,615.95,615.97,615.73,615.74,300.0,615.95,615.97,615.73,615.74,300.0
2015-02-17 15:10:00,616.09,616.14,615.83,616.14,600.0,616.09,616.14,615.83,616.14,600.0
2015-02-17 15:15:00,615.75,616.15,615.74,615.78,600.0,615.75,616.15,615.74,615.78,600.0
2015-02-17 15:20:00,615.71,615.97,615.15,615.97,400.0,615.71,615.97,615.15,615.97,400.0
2015-02-17 15:25:00,616.53,616.53,615.98,615.98,200.0,616.53,616.53,615.98,615.98,200.0
2015-02-17 15:30:00,615.92,615.92,615.19,615.24,900.0,615.92,615.92,615.19,615.24,900.0
2015-02-17 15:35:00,615.22,616.16,615.21,616.16,1000.0,615.22,616.16,615.21,616.16,1000.0
2015-02-17 15:40:00,615.76,615.81,615.01,615.01,2400.0,615.76,615.81,615.01,615.01,2400.0
2015-02-17 15:45:00,615.0,615.0,614.12,614.28,3400.0,615.0,615.0,614.12,614.28,3400.0
2015-02-17 15:50:00,614.45,614.92,614.02,614.92,4600.0,614.45,614.92,614.02,614.92,4600.0
2015-02-17 15:55:00,614.64,615.37,614.47,615.11,6300.0,614.64,615.37,614.47,615.11,6300.0
2015-02-18 09:30:00,613.72,616.4,613.72,616.39,2500.0,613.72,616.4,613.72,616.39,2500.0
2015-02-18 09:35:00,616.12,617.68,616.01,616.01,5500.0,616.12,617.68,616.01,616.01,5500.0
2015-02-18 09:40:00,614.44,616.8,614.44,615.49,4600.0,614.44,616.8,614.44,615.49,4600.0
2015-02-18 09:45:00,614.26,616.0,614.0,616.0,2700.0,614.26,616.0,614.0,616.0,2700.0
2015-02-18 09:50:00,616.2,617.43,615.4,617.26,3000.0,616.2,617.43,615.4,617.26,3000.0
2015-02-18 09:55:00,616.66,617.9,616.66,617.31,1000.0,616.66,617.9,616.66,617.31,1000.0
2015-02-18 10:00:00,616.51,617.07,616.51,616.51,400.0,616.51,617.07,616.51,616.51,400.0
2015-02-18 10:05:00,616.88,617.99,616.88,617.7,1600.0,616.88,617.99,616.88,617.7,1600.0
2015-02-18 10:10:00,617.71,617.71,616.51,617.53,900.0,617.71,617.71,616.51,617.53,900.0
2015-02-18 10:15:00,617.53,617.59,616.2,616.97,1000.0,617.53,617.59,616.2,616.97,1000.0
2015-02-18 10:20:00,617.04,617.07,615.02,615.18,2700.0,617.04,617.07,615.02,615.18,2700.0
2015-02-18 10:25:00,614.9,615.83,614.7,615.61,1000.0,614.9,615.83,614.7,615.61,1000.0
2015-02-18 10:30:00,615.67,615.67,614.69,615.02,1000.0,615.67,615.67,614.69,615.02,1000.0
2015-02-18 10:35:00,615.1,615.6,614.68,615.01,800.0,615.1,615.6,614.68,615.01,800.0
2015-02-18 10:40:00,615.03,615.48,614.84,615.1,1200.0,615.03,615.48,614.84,615.1,1200.0
2015-02-18 10:45:00,615.1,615.1,614.33,614.33,800.0,615.1,615.1,614.33,614.33,800.0
2015-02-18 10:50:00,615.0,615.17,614.54,614.71,1300.0,615.0,615.17,614.54,614.71,1300.0
2015-02-18 10:55:00,614.69,615.12,614.69,615.12,1100.0,614.69,615.12,614.69,615.12,1100.0
2015-02-18 11:00:00,615.08,615.15,614.59,614.88,800.0,615.08,615.15,614.59,614.88,800.0
2015-02-18 11:05:00,614.59,614.85,614.34,614.34,600.0,614.59,614.85,614.34,614.34,600.0
2015-02-18 11:10:00,614.34,614.34,614.0,614.0,400.0,614.34,614.34,614.0,614.0,400.0
2015-02-18 11:15:00,614.02,614.63,614.02,614.63,1400.0,614.02,614.63,614.02,614.63,1400.0
2015-02-18 11:20:00,614.41,614.47,614.04,614.04,700.0,614.41,614.47,614.04,614.04,700.0
2015-02-18 11:25:00,614.04,614.04,614.04,614.04,100.0,614.04,614.04,614.04,614.04,100.0
2015-02-18 11:30:00,614.52,614.87,614.06,614.36,1300.0,614.52,614.87,614.06,614.36,1300.0
2015-02-18 11:35:00,613.91,614.91,613.89,614.52,2400.0,613.91,614.91,613.89,614.52,2400.0
2015-02-18 11:40:00,614.52,614.88,614.0,614.88,3500.0,614.52,614.88,614.0,614.88,3500.0
2015-02-18 11:45:00,615.01,615.71,614.48,614.48,3300.0,615.01,615.71,614.48,614.48,3300.0
2015-02-18 11:50:00,614.03,614.69,613.99,614.1,1800.0,614.03,614.69,613.99,614.1,1800.0
2015-02-18 11:55:00,614.16,614.83,614.09,614.09,800.0,614.16,614.83,614.09,614.09,800.0
2015-02-18 12:00:00,614.24,614.99,614.05,614.19,2100.0,614.24,614.99,614.05,614.19,2100.0
2015-02-18 12:05:00,613.8,614.1,612.91,612.91,600.0,613.8,614.1,612.91,612.91,600.0
2015-02-18 12:10:00,613.69,614.57,613.09,614.2,3900.0,613.69,614.57,613.09,614.2,3900.0
2015-02-18 12:15:00,614.2,614.3,613.91,613.91,400.0,614.2,614.3,613.91,613.91,400.0
2015-02-18 12:20:00,613.59,613.59,612.8,612.8,2000.0,613.59,613.59,612.8,612.8,2000.0
2015-02-18 12:25:00,613.0,613.82,613.0,613.82,2300.0,613.0,613.82,613.0,613.82,2300.0
2015-02-18 12:30:00,613.96,613.96,613.09,613.3,3400.0,613.96,613.96,613.09,613.3,3400.0
2015-02-18 12:35:00,613.09,613.3,613.09,613.09,600.0,613.09,613.3,613.09,613.09,600.0
2015-02-18 12:40:00,613.01,613.81,612.77,613.02,2700.0,613.01,613.81,612.77,613.02,2700.0
2015-02-18 12:45:00,613.05,613.05,613.05,613.05,200.0,613.05,613.05,613.05,613.05,200.0
2015-02-18 12:50:00,613.11,613.43,613.06,613.43,600.0,613.11,613.43,613.06,613.43,600.0
2015-02-18 12:55:00,612.73,613.21,612.68,613.21,300.0,612.73,613.21,612.68,613.21,300.0
2015-02-18 13:00:00,612.84,613.31,612.84,613.31,200.0,612.84,613.31,612.84,613.31,200.0
2015-02-18 13:05:00,614.01,614.02,613.52,613.52,500.0,614.01,614.02,613.52,613.52,500.0
2015-02-18 13:10:00,614.1,614.1,613.93,614.1,800.0,614.1,614.1,613.93,614.1,800.0
2015-02-18 13:15:00,614.0,614.0,614.0,614.0,100.0,614.0,614.0,614.0,614.0,100.0
2015-02-18 13:20:00,614.0,614.01,613.78,613.78,800.0,614.0,614.01,613.78,613.78,800.0
2015-02-18 13:25:00,613.7,613.78,613.68,613.78,500.0,613.7,613.78,613.68,613.78,500.0
2015-02-18 13:30:00,613.96,615.0,613.96,614.64,1500.0,613.96,615.0,613.96,614.64,1500.0
2015-02-18 13:35:00,614.63,614.63,614.63,614.63,100.0,614.63,614.63,614.63,614.63,100.0
2015-02-18 13:40:00,614.71,615.02,614.71,615.02,400.0,614.71,615.02,614.71,615.02,400.0
2015-02-18 13:45:00,615.02,615.02,614.47,614.47,800.0,615.02,615.02,614.47,614.47,800.0
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 13:55:00,614.71,614.71,614.71,614.71,0.0,614.71,614.71,614.71,614.71,0.0
2015-02-18 14:00:00,614.87,615.33,614.87,615.11,600.0,614.87,615.33,614.87,615.11,600.0
2015-02-18 14:05:00,615.11,615.11,614.75,614.75,600.0,615.11,615.11,614.75,614.75,600.0
2015-02-18 14:10:00,614.96,615.8,614.95,615.43,700.0,614.96,615.8,614.95,615.43,700.0
2015-02-18 14:15:00,616.07,616.11,615.43,615.84,1200.0,616.07,616.11,615.43,615.84,1200.0
2015-02-18 14:20:00,615.84,615.84,615.7,615.7,200.0,615.84,615.84,615.7,615.7,200.0
2015-02-18 14:25:00,615.35,615.83,615.17,615.49,900.0,615.35,615.83,615.17,615.49,900.0
2015-02-18 14:30:00,614.66,615.44,614.66,615.44,1300.0,614.66,615.44,614.66,615.44,1300.0
2015-02-18 14:35:00,615.51,616.13,615.51,615.68,800.0,615.51,616.13,615.51,615.68,800.0
2015-02-18 14:40:00,615.6,616.83,615.6,616.82,800.0,615.6,616.83,615.6,616.82,800.0
2015-02-18 14:45:00,616.82,616.82,616.39,616.82,700.0,616.82,616.82,616.39,616.82,700.0
2015-02-18 14:50:00,616.82,616.84,616.8,616.84,400.0,616.82,616.84,616.8,616.84,400.0
2015-02-18 14:55:00,617.17,617.17,616.88,616.92,500.0,617.17,617.17,616.88,616.92,500.0
2015-02-18 15:00:00,617.66,617.66,617.6,617.61,800.0,617.66,617.66,617.6,617.61,800.0
2015-02-18 15:05:00,617.4,617.74,617.4,617.65,600.0,617.4,617.74,617.4,617.65,600.0
2015-02-18 15:10:00,617.88,617.88,617.15,617.4,1000.0,617.88,617.88,617.15,617.4,1000.0
2015-02-18 15:15:00,617.28,617.96,617.28,617.61,1300.0,617.28,617.96,617.28,617.61,1300.0
2015-02-18 15:20:00,617.69,617.69,616.85,616.85,1400.0,617.69,617.69,616.85,616.85,1400.0
2015-02-18 15:25:00,617.18,617.66,617.18,617.47,2400.0,617.18,617.66,617.18,617.47,2400.0
2015-02-18 15:30:00,617.64,617.64,617.0,617.41,1200.0,617.64,617.64,617.0,617.41,1200.0
2015-02-18 15:35:00,617.03,617.9,617.03,617.7,1000.0,617.03,617.9,617.03,617.7,1000.0
2015-02-18 15:40:00,617.57,617.87,617.06,617.56,1300.0,617.57,617.87,617.06,617.56,1300.0
2015-02-18 15:45:00,617.38,617.64,617.05,617.06,700.0,617.38,617.64,617.05,617.06,700.0
2015-02-18 15:50:00,617.41,617.7,616.95,617.28,3500.0,617.41,617.7,616.95,617.28,3500.0
2015-02-18 15:55:00,617.42,617.91,617.13,617.91,4300.0,617.42,617.91,617.13,617.91,4300.0
2015-02-19 09:30:00,621.48,622.4,618.91,619.8,7000.0,621.48,622.4,618.91,619.8,7000.0
2015-02-19 09:35:00,619.8,621.59,619.18,621.59,1400.0,619.8,621.59,619.18,621.59,1400.0
2015-02-19 09:40:00,621.81,623.44,621.81,623.44,400.0,621.81,623.44,621.81,623.44,400.0
2015-02-19 09:45:00,622.35,622.9,621.95,621.96,600.0,622.35,622.9,621.95,621.96,600.0
2015-02-19 09:50:00,622.54,622.56,622.06,622.56,800.0,622.54,622.56,622.06,622.56,800.0
2015-02-19 09:55:00,622.19,622.66,621.52,621.68,800.0,622.19,622.66,621.52,621.68,800.0
2015-02-19 10:00:00,622.15,622.95,621.73,622.45,1200.0,622.15,622.95,621.73,622.45,1200.0
2015-02-19 10:05:00,622.63,622.63,619.97,620.04,7900.0,622.63,622.63,619.97,620.04,7900.0
2015-02-19 10:10:00,620.2,620.29,618.31,618.31,6100.0,620.2,620.29,618.31,618.31,6100.0
2015-02-19 10:15:00,618.03,618.6,617.21,617.21,1800.0,618.03,618.6,617.21,617.21,1800.0
2015-02-19 10:20:00,617.21,617.22,616.51,616.51,1600.0,617.21,617.22,616.51,616.51,1600.0
2015-02-19 10:25:00,616.8,617.83,615.28,616.26,4600.0,616.8,617.83,615.28,616.26,4600.0
2015-02-19 10:30:00,616.47,617.6,615.96,615.96,3300.0,616.47,617.6,615.96,615.96,3300.0
2015-02-19 10:35:00,616.1,618.24,615.92,616.77,6200.0,616.1,618.24,615.92,616.77,6200.0
2015-02-19 10:40:00,616.45,617.5,616.45,617.49,3900.0,616.45,617.5,616.45,617.49,3900.0
2015-02-19 10:45:00,617.3,617.68,616.75,617.35,4600.0,617.3,617.68,616.75,617.35,4600.0
2015-02-19 10:50:00,617.01,618.2,617.01,617.8,6600.0,617.01,618.2,617.01,617.8,6600.0
2015-02-19 10:55:00,617.55,617.55,616.27,616.27,2600.0,617.55,617.55,616.27,616.27,2600.0
2015-02-19 11:00:00,616.95,617.01,615.06,617.01,2700.0,616.95,617.01,615.06,617.01,2700.0
2015-02-19 11:05:00,617.01,617.01,615.0,615.0,6300.0,617.01,617.01,615.0,615.0,6300.0
2015-02-19 11:10:00,615.5,616.01,615.01,615.11,6000.0,615.5,616.01,615.01,615.11,6000.0
2015-02-19 11:15:00,615.01,615.63,614.73,615.58,3600.0,615.01,615.63,614.73,615.58,3600.0
2015-02-19 11:20:00,615.05,616.0,615.05,615.95,2900.0,615.05,616.0,615.05,615.95,2900.0
2015-02-19 11:25:00,616.1,616.35,615.13,615.55,4100.0,616.1,616.35,615.13,615.55,4100.0
2015-02-19 11:30:00,615.47,615.67,615.32,615.32,700.0,615.47,615.67,615.32,615.32,700.0
2015-02-19 11:35:00,615.32,615.33,615.04,615.04,2200.0,615.32,615.33,615.04,615.04,2200.0
2015-02-19 11:40:00,615.01,615.01,613.34,613.44,3500.0,615.01,615.01,613.34,613.44,3500.0
2015-02-19 11:45:00,614.19,614.8,613.48,613.9,5900.0,614.19,614.8,613.48,613.9,5900.0
2015-02-19 11:50:00,613.63,614.03,613.25,613.49,6800.0,613.63,614.03,613.25,613.49,6800.0
2015-02-19 11:55:00,613.11,613.3,612.76,612.76,2500.0,613.11,613.3,612.76,612.76,2500.0
2015-02-19 12:00:00,613.09,613.84,613.08,613.59,800.0,613.09,613.84,613.08,613.59,800.0
2015-02-19 12:05:00,614.15,614.19,613.41,613.6,800.0,614.15,614.19,613.41,613.6,800.0
2015-02-19 12:10:00,614.26,614.46,613.96,614.12,800.0,614.26,614.46,613.96,614.12,800.0
2015-02-19 12:15:00,613.78,614.47,613.78,614.03,1000.0,613.78,614.47,613.78,614.03,1000.0
2015-02-19 12:20:00,614.58,615.19,613.96,613.96,1500.0,614.58,615.19,613.96,613.96,1500.0
2015-02-19 12:25:00,614.45,614.76,613.98,614.76,1900.0,614.45,614.76,613.98,614.76,1900.0
2015-02-19 12:30:00,614.04,614.71,614.04,614.46,400.0,614.04,614.71,614.04,614.46,400.0
2015-02-19 12:35:00,614.3,614.39,614.04,614.39,400.0,614.3,614.39,614.04,614.39,400.0
2015-02-19 12:40:00,614.55,614.68,614.18,614.68,500.0,614.55,614.68,614.18,614.68,500.0
2015-02-19 12:45:00,614.74,615.08,614.67,614.82,800.0,614.74,615.08,614.67,614.82,800.0
2015-02-19 12:50:00,614.51,615.28,614.51,615.28,1100.0,614.51,615.28,614.51,615.28,1100.0
2015-02-19 12:55:00,614.71,616.0,614.71,616.0,1400.0,614.71,616.0,614.71,616.0,1400.0
2015-02-19 13:00:00,616.11,616.11,616.11,616.11,200.0,616.11,616.11,616.11,616.11,200.0
2015-02-19 13:05:00,616.28,616.47,616.15,616.47,700.0,616.28,616.47,616.15,616.47,700.0
2015-02-19 13:10:00,616.56,616.56,616.41,616.41,500.0,616.56,616.56,616.41,616.41,500.0
2015-02-19 13:15:00,616.5,616.55,616.5,616.55,200.0,616.5,616.55,616.5,616.55,200.0
2015-02-19 13:20:00,616.61,616.61,616.28,616.28,900.0,616.61,616.61,616.28,616.28,900.0
2015-02-19 13:25:00,616.52,616.82,616.52,616.82,200.0,616.52,616.82,616.52,616.82,200.0
2015-02-19 13:30:00,616.84,616.84,616.84,616.84,100.0,616.84,616.84,616.84,616.84,100.0
2015-02-19 13:35:00,616.34,616.82,616.29,616.71,2200.0,616.34,616.82,616.29,616.71,2200.0
2015-02-19 13:40:00,616.52,616.56,616.24,616.24,400.0,616.52,616.56,616.24,616.24,400.0
2015-02-19 13:45:00,616.71,616.83,616.71,616.83,800.0,616.71,616.83,616.71,616.83,800.0
2015-02-19 13:50:00,616.84,617.61,616.72,617.61,1400.0,616.84,617.61,616.72,617.61,1400.0
2015-02-19 13:55:00,617.61,617.61,617.44,617.45,300.0,617.61,617.61,617.44,617.45,300.0
2015-02-19 14:00:00,617.78,617.78,617.08,617.08,1300.0,617.78,617.78,617.08,617.08,1300.0
2015-02-19 14:05:00,617.35,617.35,616.08,616.15,1800.0,617.35,617.35,616.08,616.15,1800.0
2015-02-19 14:10:00,616.38,616.38,616.37,616.38,200.0,616.38,616.38,616.37,616.38,200.0
2015-02-19 14:15:00,616.21,616.25,616.19,616.2,800.0,616.21,616.25,616.19,616.2,800.0
2015-02-19 14:20:00,615.94,615.94,615.94,615.94,100.0,615.94,615.94,615.94,615.94,100.0
2015-02-19 14:25:00,615.92,616.31,615.92,615.99,700.0,615.92,616.31,615.92,615.99,700.0
2015-02-19 14:30:00,615.99,616.67,615.98,616.67,1300.0,615.99,616.67,615.98,616.67,1300.0
2015-02-19 14:35:00,616.76,616.76,615.9,616.02,1000.0,616.76,616.76,615.9,616.02,1000.0
2015-02-19 14:40:00,615.8,615.8,615.79,615.79,200.0,615.8,615.8,615.79,615.79,200.0
2015-02-19 14:45:00,616.14,616.64,616.14,616.44,1200.0,616.14,616.64,616.14,616.44,1200.0
2015-02-19 14:50:00,616.61,616.82,616.53,616.82,600.0,616.61,616.82,616.53,616.82,600.0
2015-02-19 14:55:00,616.81,616.81,616.73,616.81,400.0,616.81,616.81,616.73,616.81,400.0
2015-02-19 15:00:00,617.34,617.37,617.2,617.2,500.0,617.34,617.37,617.2,617.2,500.0
2015-02-19 15:05:00,617.61,617.61,617.61,617.61,100.0,617.61,617.61,617.61,617.61,100.0
2015-02-19 15:10:00,617.4,617.7,617.2,617.69,500.0,617.4,617.7,617.2,617.69,500.0
2015-02-19 15:15:00,617.47,617.56,616.9,616.9,800.0,617.47,617.56,616.9,616.9,800.0
2015-02-19 15:20:00,617.42,617.53,616.99,617.34,800.0,617.42,617.53,616.99,617.34,800.0
2015-02-19 15:25:00,617.03,617.65,616.93,617.23,17300.0,617.03,617.65,616.93,617.23,17300.0
2015-02-19 15:30:00,617.08,617.7,617.07,617.5,5600.0,617.08,617.7,617.07,617.5,5600.0
2015-02-19 15:35:00,617.79,618.32,617.79,618.19,400.0,617.79,618.32,617.79,618.19,400.0
2015-02-19 15:40:00,618.23,618.37,617.83,618.33,1100.0,618.23,618.37,617.83,618.33,1100.0
2015-02-19 15:45:00,618.0,618.3,617.96,618.26,2900.0,618.0,618.3,617.96,618.26,2900.0
2015-02-19 15:50:00,617.91,618.04,617.73,618.03,1200.0,617.91,618.04,617.73,618.03,1200.0
2015-02-19 15:55:00,618.0,618.92,617.8,618.74,8400.0,618.0,618.92,617.8,618.74,8400.0
2015-02-20 09:30:00,618.98,618.99,615.84,617.2,10200.0,618.98,618.99,615.84,617.2,10200.0
2015-02-20 09:35:00,616.85,618.01,616.48,617.63,2900.0,616.85,618.01,616.48,617.63,2900.0
2015-02-20 09:40:00,617.0,618.17,616.56,617.6,5200.0,617.0,618.17,616.56,617.6,5200.0
2015-02-20 09:45:00,617.8,618.11,617.16,617.76,3800.0,617.8,618.11,617.16,617.76,3800.0
2015-02-20 09:50:00,617.88,619.79,617.88,618.92,4100.0,617.88,619.79,617.88,618.92,4100.0
2015-02-20 09:55:00,619.0,619.39,616.29,616.3,3200.0,619.0,619.39,616.29,616.3,3200.0
2015-02-20 10:00:00,616.3,616.32,615.2,615.51,1600.0,616.3,616.32,615.2,615.51,1600.0
2015-02-20 10:05:00,615.06,615.42,614.94,614.94,1400.0,615.06,615.42,614.94,614.94,1400.0
2015-02-20 10:10:00,614.58,615.23,614.39,615.0,3200.0,614.58,615.23,614.39,615.0,3200.0
2015-02-20 10:15:00,614.99,616.39,614.99,616.39,5200.0,614.99,616.39,614.99,616.39,5200.0
2015-02-20 10:20:00,616.12,617.0,616.09,616.37,4400.0,616.12,617.0,616.09,616.37,4400.0
2015-02-20 10:25:00,616.47,616.47,615.29,615.29,3700.0,616.47,616.47,615.29,615.29,3700.0
2015-02-20 10:30:00,615.58,616.71,615.29,616.61,4600.0,615.58,616.71,615.29,616.61,4600.0
2015-02-20 10:35:00,616.84,618.82,616.84,618.82,1900.0,616.84,618.82,616.84,618.82,1900.0
2015-02-20 10:40:00,618.9,618.9,617.29,617.3,3300.0,618.9,618.9,617.29,617.3,3300.0
2015-02-20 10:45:00,617.3,618.23,617.3,618.23,3400.0,617.3,618.23,617.3,618.23,3400.0
2015-02-20 10:50:00,618.01,618.01,617.45,617.45,2300.0,618.01,618.01,617.45,617.45,2300.0
2015-02-20 10:55:00,617.82,618.29,617.59,617.59,1500.0,617.82,618.29,617.59,617.59,1500.0
2015-02-20 11:00:00,618.06,618.59,617.7,618.45,800.0,618.06,618.59,617.7,618.45,800.0
2015-02-20 11:05:00,617.81,618.15,617.26,617.26,1700.0,617.81,618.15,617.26,617.26,1700.0
2015-02-20 11:10:00,617.27,617.55,616.59,617.11,3700.0,617.27,617.55,616.59,617.11,3700.0
2015-02-20 11:15:00,617.09,617.09,617.09,617.09,100.0,617.09,617.09,617.09,617.09,100.0
2015-02-20 11:20:00,616.77,616.77,616.15,616.57,5200.0,616.77,616.77,616.15,616.57,5200.0
2015-02-20 11:25:00,616.65,617.49,616.65,617.49,1900.0,616.65,617.49,616.65,617.49,1900.0
2015-02-20 11:30:00,617.05,617.37,616.96,617.37,700.0,617.05,617.37,616.96,617.37,700.0
2015-02-20 11:35:00,617.5,617.5,617.39,617.44,500.0,617.5,617.5,617.39,617.44,500.0
2015-02-20 11:40:00,617.72,618.11,617.72,618.11,700.0,617.72,618.11,617.72,618.11,700.0
2015-02-20 11:45:00,618.06,618.07,617.71,617.81,400.0,618.06,618.07,617.71,617.81,400.0
2015-02-20 11:50:00,617.95,617.95,617.95,617.95,100.0,617.95,617.95,617.95,617.95,100.0
2015-02-20 11:55:00,618.25,618.32,618.23,618.32,600.0,618.25,618.32,618.23,618.32,600.0
2015-02-20 12:00:00,618.48,618.49,618.48,618.49,300.0,618.48,618.49,618.48,618.49,300.0
2015-02-20 12:05:00,618.49,618.61,618.49,618.61,300.0,618.49,618.61,618.49,618.61,300.0
2015-02-20 12:10:00,618.65,618.97,618.6,618.6,500.0,618.65,618.97,618.6,618.6,500.0
2015-02-20 12:15:00,619.09,619.09,619.09,619.09,500.0,619.09,619.09,619.09,619.09,500.0
2015-02-20 12:20:00,619.22,619.22,618.93,618.93,1000.0,619.22,619.22,618.93,618.93,1000.0
2015-02-20 12:25:00,618.51,618.59,618.5,618.5,1500.0,618.51,618.59,618.5,618.5,1500.0
2015-02-20 12:30:00,618.25,618.25,618.12,618.16,1400.0,618.25,618.25,618.12,618.16,1400.0
2015-02-20 12:35:00,618.39,619.36,618.21,619.36,1200.0,618.39,619.36,618.21,619.36,1200.0
2015-02-20 12:40:00,618.87,619.35,618.87,619.35,700.0,618.87,619.35,618.87,619.35,700.0
2015-02-20 12:45:00,619.11,619.67,618.85,618.85,900.0,619.11,619.67,618.85,618.85,900.0
2015-02-20 12:50:00,618.85,618.85,618.85,618.85,0.0,618.85,618.85,618.85,618.85,0.0
2015-02-20 12:55:00,619.29,619.9,619.23,619.37,1500.0,619.29,619.9,619.23,619.37,1500.0
2015-02-20 13:00:00,619.87,619.87,619.38,619.7,1500.0,619.87,619.87,619.38,619.7,1500.0
2015-02-20 13:05:00,619.74,619.94,619.0,619.88,2400.0,619.74,619.94,619.0,619.88,2400.0
2015-02-20 13:10:00,619.58,620.41,619.54,620.3,900.0,619.58,620.41,619.54,620.3,900.0
2015-02-20 13:15:00,620.0,620.01,619.3,619.3,500.0,620.0,620.01,619.3,619.3,500.0
2015-02-20 13:20:00,619.82,620.42,619.56,619.82,5500.0,619.82,620.42,619.56,619.82,5500.0
2015-02-20 13:25:00,619.8,620.4,619.8,620.4,1000.0,619.8,620.4,619.8,620.4,1000.0
2015-02-20 13:30:00,619.89,619.89,619.89,619.89,200.0,619.89,619.89,619.89,619.89,200.0
2015-02-20 13:35:00,619.98,619.98,619.98,619.98,100.0,619.98,619.98,619.98,619.98,100.0
2015-02-20 13:40:00,620.65,620.72,620.19,620.33,500.0,620.65,620.72,620.19,620.33,500.0
2015-02-20 13:45:00,620.35,620.35,620.35,620.35,200.0,620.35,620.35,620.35,620.35,200.0
2015-02-20 13:50:00,620.8,620.94,620.8,620.94,300.0,620.8,620.94,620.8,620.94,300.0
2015-02-20 13:55:00,620.93,621.31,620.76,621.08,1400.0,620.93,621.31,620.76,621.08,1400.0
2015-02-20 14:00:00,620.78,621.1,620.77,620.97,800.0,620.78,621.1,620.77,620.97,800.0
2015-02-20 14:05:00,621.43,621.84,621.41,621.67,800.0,621.43,621.84,621.41,621.67,800.0
2015-02-20 14:10:00,621.64,621.96,621.57,621.96,900.0,621.64,621.96,621.57,621.96,900.0
2015-02-20 14:15:00,621.9,622.42,620.93,621.97,3700.0,621.9,622.42,620.93,621.97,3700.0
2015-02-20 14:20:00,621.09,621.88,621.09,621.66,900.0,621.09,621.88,621.09,621.66,900.0
2015-02-20 14:25:00,622.06,622.1,622.06,622.1,200.0,622.06,622.1,622.06,622.1,200.0
2015-02-20 14:30:00,621.29,621.89,621.29,621.41,500.0,621.29,621.89,621.29,621.41,500.0
2015-02-20 14:35:00,621.89,621.93,621.14,621.93,600.0,621.89,621.93,621.14,621.93,600.0
2015-02-20 14:40:00,621.54,621.54,621.24,621.41,1000.0,621.54,621.54,621.24,621.41,1000.0
2015-02-20 14:45:00,621.8,621.85,621.5,621.72,1900.0,621.8,621.85,621.5,621.72,1900.0
2015-02-20 14:50:00,621.87,621.87,621.62,621.62,400.0,621.87,621.87,621.62,621.62,400.0
2015-02-20 14:55:00,621.74,621.74,621.61,621.62,300.0,621.74,621.74,621.61,621.62,300.0
2015-02-20 15:00:00,622.44,622.65,622.14,622.65,400.0,622.44,622.65,622.14,622.65,400.0
2015-02-20 15:05:00,622.3,622.95,622.3,622.95,300.0,622.3,622.95,622.3,622.95,300.0
2015-02-20 15:10:00,622.76,623.31,622.61,622.93,1700.0,622.76,623.31,622.61,622.93,1700.0
2015-02-20 15:15:00,622.89,623.14,622.85,623.14,4800.0,622.89,623.14,622.85,623.14,4800.0
2015-02-20 15:20:00,623.17,623.88,623.17,623.85,3100.0,623.17,623.88,623.17,623.85,3100.0
2015-02-20 15:25:00,623.83,623.92,623.51,623.92,1100.0,623.83,623.92,623.51,623.92,1100.0
2015-02-20 15:30:00,623.55,624.28,623.41,624.27,9000.0,623.55,624.28,623.41,624.27,9000.0
2015-02-20 15:35:00,624.29,624.84,624.17,624.84,5900.0,624.29,624.84,624.17,624.84,5900.0
2015-02-20 15:40:00,624.99,625.0,624.4,624.49,3500.0,624.99,625.0,624.4,624.49,3500.0
2015-02-20 15:45:00,624.08,624.2,623.62,623.7,3300.0,624.08,624.2,623.62,623.7,3300.0
2015-02-20 15:50:00,623.62,623.71,623.19,623.39,4200.0,623.62,623.71,623.19,623.39,4200.0
2015-02-20 15:55:00,623.2,623.78,622.83,623.58,13000.0,623.2,623.78,622.83,623.58,13000.0
2015-02-23 09:30:00,625.0,625.0,620.49,622.62,3200.0,625.0,625.0,620.49,622.62,3200.0
2015-02-23 09:35:00,623.0,623.56,622.46,623.49,2800.0,623.0,623.56,622.46,623.49,2800.0
2015-02-23 09:40:00,623.81,625.99,623.81,625.6,4500.0,623.81,625.99,623.81,625.6,4500.0
2015-02-23 09:45:00,625.6,625.6,623.5,623.81,6100.0,625.6,625.6,623.5,623.81,6100.0
2015-02-23 09:50:00,623.29,624.5,623.29,624.5,3900.0,623.29,624.5,623.29,624.5,3900.0
2015-02-23 09:55:00,624.75,625.15,624.75,625.14,1100.0,624.75,625.15,624.75,625.14,1100.0
2015-02-23 10:00:00,625.59,627.54,625.51,626.95,3600.0,625.59,627.54,625.51,626.95,3600.0
2015-02-23 10:05:00,627.01,627.09,627.0,627.09,700.0,627.01,627.09,627.0,627.09,700.0
2015-02-23 10:10:00,627.09,627.09,627.09,627.09,0.0,627.09,627.09,627.09,627.09,0.0
2015-02-23 10:15:00,626.92,628.85,626.92,628.85,1100.0,626.92,628.85,626.92,628.85,1100.0
2015-02-23 10:20:00,628.63,629.09,628.52,629.09,600.0,628.63,629.09,628.52,629.09,600.0
2015-02-23 10:25:00,628.97,628.97,628.33,628.33,800.0,628.97,628.97,628.33,628.33,800.0
2015-02-23 10:30:00,628.31,628.31,628.3,628.3,700.0,628.31,628.31,628.3,628.3,700.0
2015-02-23 10:35:00,627.78,627.86,627.57,627.8,1300.0,627.78,627.86,627.57,627.8,1300.0
2015-02-23 10:40:00,627.43,629.27,627.43,629.24,5400.0,627.43,629.27,627.43,629.24,5400.0
2015-02-23 10:45:00,629.54,630.31,629.54,630.0,1000.0,629.54,630.31,629.54,630.0,1000.0
2015-02-23 10:50:00,629.9,630.43,629.8,630.4,1100.0,629.9,630.43,629.8,630.4,1100.0
2015-02-23 10:55:00,629.88,630.9,629.88,630.88,2100.0,629.88,630.9,629.88,630.88,2100.0
2015-02-23 11:00:00,630.94,631.48,630.05,631.48,3100.0,630.94,631.48,630.05,631.48,3100.0
2015-02-23 11:05:00,631.28,631.41,630.86,631.41,800.0,631.28,631.41,630.86,631.41,800.0
2015-02-23 11:10:00,630.89,631.24,630.38,631.15,1400.0,630.89,631.24,630.38,631.15,1400.0
2015-02-23 11:15:00,631.16,631.38,630.71,630.71,1000.0,631.16,631.38,630.71,630.71,1000.0
2015-02-23 11:20:00,630.43,631.05,630.15,631.05,500.0,630.43,631.05,630.15,631.05,500.0
2015-02-23 11:25:00,630.68,631.13,630.15,631.13,600.0,630.68,631.13,630.15,631.13,600.0
2015-02-23 11:30:00,630.94,630.94,630.56,630.86,500.0,630.94,630.94,630.56,630.86,500.0
2015-02-23 11:35:00,630.8,630.8,630.06,630.06,1300.0,630.8,630.8,630.06,630.06,1300.0
2015-02-23 11:40:00,630.0,630.76,630.0,630.63,3300.0,630.0,630.76,630.0,630.63,3300.0
2015-02-23 11:45:00,630.6,630.69,630.59,630.69,200.0,630.6,630.69,630.59,630.69,200.0
2015-02-23 11:50:00,630.68,631.09,629.95,631.09,3000.0,630.68,631.09,629.95,631.09,3000.0
2015-02-23 11:55:00,630.63,630.92,630.11,630.92,600.0,630.63,630.92,630.11,630.92,600.0
2015-02-23 12:00:00,630.5,630.76,630.14,630.15,3300.0,630.5,630.76,630.14,630.15,3300.0
2015-02-23 12:05:00,630.15,630.59,629.87,629.87,2900.0,630.15,630.59,629.87,629.87,2900.0
2015-02-23 12:10:00,629.92,630.34,629.92,629.99,1000.0,629.92,630.34,629.92,629.99,1000.0
2015-02-23 12:15:00,629.92,630.63,629.92,630.63,400.0,629.92,630.63,629.92,630.63,400.0
2015-02-23 12:20:00,630.5,631.12,630.25,630.62,2800.0,630.5,631.12,630.25,630.62,2800.0
2015-02-23 12:25:00,630.41,631.52,630.4,631.52,1000.0,630.41,631.52,630.4,631.52,1000.0
2015-02-23 12:30:00,630.6,630.6,630.53,630.53,300.0,630.6,630.6,630.53,630.53,300.0
2015-02-23 12:35:00,630.12,630.73,630.12,630.73,500.0,630.12,630.73,630.12,630.73,500.0
2015-02-23 12:40:00,630.41,630.56,630.41,630.56,200.0,630.41,630.56,630.41,630.56,200.0
2015-02-23 12:45:00,630.36,631.39,630.36,631.39,6800.0,630.36,631.39,630.36,631.39,6800.0
2015-02-23 12:50:00,631.26,631.26,631.26,631.26,100.0,631.26,631.26,631.26,631.26,100.0
2015-02-23 12:55:00,631.26,631.35,630.69,630.84,400.0,631.26,631.35,630.69,630.84,400.0
2015-02-23 13:00:00,630.55,631.03,630.55,630.76,600.0,630.55,631.03,630.55,630.76,600.0
2015-02-23 13:05:00,630.85,631.15,630.85,631.07,1500.0,630.85,631.15,630.85,631.07,1500.0
2015-02-23 13:10:00,630.49,631.04,630.49,631.0,800.0,630.49,631.04,630.49,631.0,800.0
2015-02-23 13:15:00,631.05,631.09,630.7,630.7,1600.0,631.05,631.09,630.7,630.7,1600.0
2015-02-23 13:20:00,630.62,631.05,630.46,630.46,800.0,630.62,631.05,630.46,630.46,800.0
2015-02-23 13:25:00,630.82,631.2,630.64,631.2,1500.0,630.82,631.2,630.64,631.2,1500.0
2015-02-23 13:30:00,631.0,631.0,630.52,630.65,1000.0,631.0,631.0,630.52,630.65,1000.0
2015-02-23 13:35:00,631.03,631.19,630.72,630.72,400.0,631.03,631.19,630.72,630.72,400.0
2015-02-23 13:40:00,631.1,631.1,630.55,630.55,2300.0,631.1,631.1,630.55,630.55,2300.0
2015-02-23 13:45:00,630.57,630.94,630.57,630.65,700.0,630.57,630.94,630.57,630.65,700.0
2015-02-23 13:50:00,630.68,631.87,630.65,631.87,2800.0,630.68,631.87,630.65,631.87,2800.0
2015-02-23 13:55:00,631.6,631.6,631.28,631.4,600.0,631.6,631.6,631.28,631.4,600.0
2015-02-23 14:00:00,631.57,631.81,631.27,631.65,600.0,631.57,631.81,631.27,631.65,600.0
2015-02-23 14:05:00,631.28,631.54,631.01,631.54,400.0,631.28,631.54,631.01,631.54,400.0
2015-02-23 14:10:00,631.58,631.58,631.0,631.02,5500.0,631.58,631.58,631.0,631.02,5500.0
2015-02-23 14:15:00,631.25,631.5,631.0,631.31,1000.0,631.25,631.5,631.0,631.31,1000.0
2015-02-23 14:20:00,631.02,631.43,631.0,631.36,2500.0,631.02,631.43,631.0,631.36,2500.0
2015-02-23 14:25:00,631.01,631.37,631.01,631.37,500.0,631.01,631.37,631.01,631.37,500.0
2015-02-23 14:30:00,631.37,631.77,631.19,631.77,1600.0,631.37,631.77,631.19,631.77,1600.0
2015-02-23 14:35:00,631.78,631.78,631.02,631.78,800.0,631.78,631.78,631.02,631.78,800.0
2015-02-23 14:40:00,631.02,631.82,631.0,631.82,2400.0,631.02,631.82,631.0,631.82,2400.0
2015-02-23 14:45:00,631.79,631.79,631.25,631.25,1300.0,631.79,631.79,631.25,631.25,1300.0
2015-02-23 14:50:00,631.0,631.41,630.81,631.41,2700.0,631.0,631.41,630.81,631.41,2700.0
2015-02-23 14:55:00,631.41,631.41,631.0,631.0,400.0,631.41,631.41,631.0,631.0,400.0
2015-02-23 15:00:00,631.04,631.29,631.02,631.23,2400.0,631.04,631.29,631.02,631.23,2400.0
2015-02-23 15:05:00,631.22,631.34,630.9,631.0,8500.0,631.22,631.34,630.9,631.0,8500.0
2015-02-23 15:10:00,631.15,631.91,631.0,631.91,3500.0,631.15,631.91,631.0,631.91,3500.0
2015-02-23 15:15:00,631.91,632.5,631.85,632.19,4100.0,631.91,632.5,631.85,632.19,4100.0
2015-02-23 15:20:00,632.52,634.79,632.5,633.85,10200.0,632.52,634.79,632.5,633.85,10200.0
2015-02-23 15:25:00,634.04,634.44,633.86,634.05,2800.0,634.04,634.44,633.86,634.05,2800.0
2015-02-23 15:30:00,634.05,634.47,633.97,634.45,2900.0,634.05,634.47,633.97,634.45,2900.0
2015-02-23 15:35:00,634.55,635.29,634.45,635.29,4800.0,634.55,635.29,634.45,635.29,4800.0
2015-02-23 15:40:00,635.24,635.4,634.75,635.4,3100.0,635.24,635.4,634.75,635.4,3100.0
2015-02-23 15:45:00,635.39,635.99,635.25,635.64,4400.0,635.39,635.99,635.25,635.64,4400.0
2015-02-23 15:50:00,635.02,635.86,634.8,635.86,6500.0,635.02,635.86,634.8,635.86,6500.0
2015-02-23 15:55:00,635.94,636.97,635.74,636.79,28200.0,635.94,636.97,635.74,636.79,28200.0
2015-02-24 09:30:00,638.58,640.0,638.58,639.5,3200.0,638.58,640.0,638.58,639.5,3200.0
2015-02-24 09:35:00,638.69,639.16,637.38,637.38,1900.0,638.69,639.16,637.38,637.38,1900.0
2015-02-24 09:40:00,636.8,637.93,636.48,636.63,1300.0,636.8,637.93,636.48,636.63,1300.0
2015-02-24 09:45:00,635.74,635.74,634.63,634.92,1100.0,635.74,635.74,634.63,634.92,1100.0
2015-02-24 09:50:00,634.15,637.19,634.15,637.18,3400.0,634.15,637.19,634.15,637.18,3400.0
2015-02-24 09:55:00,636.86,636.92,635.63,636.5,1600.0,636.86,636.92,635.63,636.5,1600.0
2015-02-24 10:00:00,635.82,637.39,635.5,637.12,6500.0,635.82,637.39,635.5,637.12,6500.0
2015-02-24 10:05:00,636.48,636.48,635.1,636.31,1000.0,636.48,636.48,635.1,636.31,1000.0
2015-02-24 10:10:00,635.81,636.4,634.46,634.92,1200.0,635.81,636.4,634.46,634.92,1200.0
2015-02-24 10:15:00,634.93,634.93,634.27,634.71,2300.0,634.93,634.93,634.27,634.71,2300.0
2015-02-24 10:20:00,634.63,635.47,634.45,635.32,4600.0,634.63,635.47,634.45,635.32,4600.0
2015-02-24 10:25:00,635.15,637.6,635.15,636.68,4300.0,635.15,637.6,635.15,636.68,4300.0
2015-02-24 10:30:00,636.73,636.78,636.28,636.48,1400.0,636.73,636.78,636.28,636.48,1400.0
2015-02-24 10:35:00,636.92,636.95,636.54,636.55,1300.0,636.92,636.95,636.54,636.55,1300.0
2015-02-24 10:40:00,636.51,636.75,636.35,636.35,600.0,636.51,636.75,636.35,636.35,600.0
2015-02-24 10:45:00,636.59,636.66,635.96,636.36,2500.0,636.59,636.66,635.96,636.36,2500.0
2015-02-24 10:50:00,636.12,637.22,636.12,637.07,1900.0,636.12,637.22,636.12,637.07,1900.0
2015-02-24 10:55:00,636.78,637.25,636.78,636.99,1900.0,636.78,637.25,636.78,636.99,1900.0
2015-02-24 11:00:00,637.2,637.99,637.2,637.99,2200.0,637.2,637.99,637.2,637.99,2200.0
2015-02-24 11:05:00,637.98,637.98,636.87,636.88,2000.0,637.98,637.98,636.87,636.88,2000.0
2015-02-24 11:10:00,636.61,637.16,636.61,637.16,200.0,636.61,637.16,636.61,637.16,200.0
2015-02-24 11:15:00,637.47,637.77,637.47,637.47,500.0,637.47,637.77,637.47,637.47,500.0
2015-02-24 11:20:00,637.47,637.73,637.46,637.7,1700.0,637.47,637.73,637.46,637.7,1700.0
2015-02-24 11:25:00,637.71,637.76,637.27,637.27,1000.0,637.71,637.76,637.27,637.27,1000.0
2015-02-24 11:30:00,637.37,637.66,637.37,637.62,1000.0,637.37,637.66,637.37,637.62,1000.0
2015-02-24 11:35:00,637.54,637.54,637.54,637.54,100.0,637.54,637.54,637.54,637.54,100.0
2015-02-24 11:40:00,637.54,637.54,637.54,637.54,0.0,637.54,637.54,637.54,637.54,0.0
2015-02-24 11:45:00,637.7,638.02,637.7,638.02,800.0,637.7,638.02,637.7,638.02,800.0
2015-02-24 11:50:00,638.07,638.13,637.82,637.82,700.0,638.07,638.13,637.82,637.82,700.0
2015-02-24 11:55:00,637.22,637.26,637.03,637.26,500.0,637.22,637.26,637.03,637.26,500.0
2015-02-24 12:00:00,636.91,636.91,636.59,636.89,400.0,636.91,636.91,636.59,636.89,400.0
2015-02-24 12:05:00,636.95,637.02,636.95,637.02,200.0,636.95,637.02,636.95,637.02,200.0
2015-02-24 12:10:00,636.74,636.98,636.74,636.98,200.0,636.74,636.98,636.74,636.98,200.0
2015-02-24 12:15:00,636.7,636.7,636.34,636.5,1700.0,636.7,636.7,636.34,636.5,1700.0
2015-02-24 12:20:00,636.28,636.28,636.26,636.26,200.0,636.28,636.28,636.26,636.26,200.0
2015-02-24 12:25:00,636.43,636.43,636.43,636.43,100.0,636.43,636.43,636.43,636.43,100.0
2015-02-24 12:30:00,636.37,636.37,635.29,635.29,800.0,636.37,636.37,635.29,635.29,800.0
2015-02-24 12:35:00,635.29,635.29,634.84,635.0,400.0,635.29,635.29,634.84,635.0,400.0
2015-02-24 12:40:00,635.57,635.57,634.95,634.95,400.0,635.57,635.57,634.95,634.95,400.0
2015-02-24 12:45:00,634.75,635.22,634.7,635.19,2100.0,634.75,635.22,634.7,635.19,2100.0
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 12:55:00,634.94,634.94,634.94,634.94,0.0,634.94,634.94,634.94,634.94,0.0
2015-02-24 13:00:00,635.23,635.23,635.23,635.23,100.0,635.23,635.23,635.23,635.23,100.0
2015-02-24 13:05:00,635.19,635.35,634.75,634.75,800.0,635.19,635.35,634.75,634.75,800.0
2015-02-24 13:10:00,634.4,635.1,634.4,635.03,800.0,634.4,635.1,634.4,635.03,800.0
2015-02-24 13:15:00,635.2,635.2,634.62,634.62,800.0,635.2,635.2,634.62,634.62,800.0
2015-02-24 13:20:00,635.33,635.8,634.8,635.63,3200.0,635.33,635.8,634.8,635.63,3200.0
2015-02-24 13:25:00,635.43,635.43,634.88,635.11,2200.0,635.43,635.43,634.88,635.11,2200.0
2015-02-24 13:30:00,635.31,635.64,635.31,635.62,300.0,635.31,635.64,635.31,635.62,300.0
2015-02-24 13:35:00,635.09,635.59,635.09,635.59,300.0,635.09,635.59,635.09,635.59,300.0
2015-02-24 13:40:00,635.67,636.36,635.67,635.92,1400.0,635.67,636.36,635.67,635.92,1400.0
2015-02-24 13:45:00,636.56,636.56,636.29,636.38,900.0,636.56,636.56,636.29,636.38,900.0
2015-02-24 13:50:00,636.49,636.62,636.49,636.62,200.0,636.49,636.62,636.49,636.62,200.0
2015-02-24 13:55:00,636.32,637.08,636.32,637.08,300.0,636.32,637.08,636.32,637.08,300.0
2015-02-24 14:00:00,636.88,636.88,636.7,636.7,600.0,636.88,636.88,636.7,636.7,600.0
2015-02-24 14:05:00,636.28,636.59,636.28,636.42,800.0,636.28,636.59,636.28,636.42,800.0
2015-02-24 14:10:00,636.38,636.52,636.11,636.52,600.0,636.38,636.52,636.11,636.52,600.0
2015-02-24 14:15:00,636.57,637.07,636.57,637.07,600.0,636.57,637.07,636.57,637.07,600.0
2015-02-24 14:20:00,636.74,636.74,636.68,636.71,800.0,636.74,636.74,636.68,636.71,800.0
2015-02-24 14:25:00,636.45,636.63,635.96,635.96,1300.0,636.45,636.63,635.96,635.96,1300.0
2015-02-24 14:30:00,636.08,636.22,636.08,636.22,200.0,636.08,636.22,636.08,636.22,200.0
2015-02-24 14:35:00,635.85,636.25,635.74,636.11,900.0,635.85,636.25,635.74,636.11,900.0
2015-02-24 14:40:00,636.35,636.36,636.19,636.33,600.0,636.35,636.36,636.19,636.33,600.0
2015-02-24 14:45:00,636.54,636.54,636.01,636.34,500.0,636.54,636.54,636.01,636.34,500.0
2015-02-24 14:50:00,636.01,636.19,635.99,636.13,1600.0,636.01,636.19,635.99,636.13,1600.0
2015-02-24 14:55:00,636.13,636.36,636.13,636.23,600.0,636.13,636.36,636.13,636.23,600.0
2015-02-24 15:00:00,636.38,636.69,636.38,636.41,800.0,636.38,636.69,636.38,636.41,800.0
2015-02-24 15:05:00,636.42,636.42,635.92,635.92,500.0,636.42,636.42,635.92,635.92,500.0
2015-02-24 15:10:00,636.26,636.26,636.26,636.26,300.0,636.26,636.26,636.26,636.26,300.0
2015-02-24 15:15:00,636.0,636.01,636.0,636.0,100.0,636.0,636.01,636.0,636.0,100.0
2015-02-24 15:20:00,636.56,636.95,636.46,636.95,1600.0,636.56,636.95,636.46,636.95,1600.0
2015-02-24 15:25:00,636.62,636.85,636.44,636.67,900.0,636.62,636.85,636.44,636.67,900.0
2015-02-24 15:30:00,636.69,636.69,636.24,636.62,1700.0,636.69,636.69,636.24,636.62,1700.0
2015-02-24 15:35:00,636.41,636.55,635.99,636.32,600.0,636.41,636.55,635.99,636.32,600.0
2015-02-24 15:40:00,636.32,636.94,636.32,636.67,1500.0,636.32,636.94,636.32,636.67,1500.0
2015-02-24 15:45:00,636.6,636.6,636.6,636.6,200.0,636.6,636.6,636.6,636.6,200.0
2015-02-24 15:50:00,636.38,636.98,636.25,636.88,7000.0,636.38,636.98,636.25,636.88,7000.0
2015-02-24 15:55:00,636.93,638.2,636.93,637.66,8700.0,636.93,638.2,636.93,637.66,8700.0
2015-02-25 09:30:00,640.98,642.17,637.52,637.89,3800.0,640.98,642.17,637.52,637.89,3800.0
2015-02-25 09:35:00,637.72,638.35,635.13,635.13,900.0,637.72,638.35,635.13,635.13,900.0
2015-02-25 09:40:00,635.13,635.13,635.13,635.13,0.0,635.13,635.13,635.13,635.13,0.0
2015-02-25 09:45:00,635.36,637.43,635.1,637.43,900.0,635.36,637.43,635.1,637.43,900.0
2015-02-25 09:50:00,636.71,638.27,636.71,638.26,1700.0,636.71,638.27,636.71,638.26,1700.0
2015-02-25 09:55:00,638.29,640.57,638.02,640.57,900.0,638.29,640.57,638.02,640.57,900.0
2015-02-25 10:00:00,639.82,640.57,639.64,640.43,500.0,639.82,640.57,639.64,640.43,500.0
2015-02-25 10:05:00,640.54,640.54,640.54,640.54,100.0,640.54,640.54,640.54,640.54,100.0
2015-02-25 10:10:00,640.54,640.6,639.61,639.62,1300.0,640.54,640.6,639.61,639.62,1300.0
2015-02-25 10:15:00,639.59,640.06,638.99,640.06,1500.0,639.59,640.06,638.99,640.06,1500.0
2015-02-25 10:20:00,639.7,640.0,639.25,639.25,1700.0,639.7,640.0,639.25,639.25,1700.0
2015-02-25 10:25:00,639.14,640.76,639.14,640.44,2100.0,639.14,640.76,639.14,640.44,2100.0
2015-02-25 10:30:00,640.59,640.59,639.89,639.89,800.0,640.59,640.59,639.89,639.89,800.0
2015-02-25 10:35:00,640.34,640.34,639.53,639.71,900.0,640.34,640.34,639.53,639.71,900.0
2015-02-25 10:40:00,639.71,640.05,639.31,640.05,2400.0,639.71,640.05,639.31,640.05,2400.0
2015-02-25 10:45:00,639.84,639.84,639.78,639.78,200.0,639.84,639.84,639.78,639.78,200.0
2015-02-25 10:50:00,639.76,639.76,638.76,638.76,1800.0,639.76,639.76,638.76,638.76,1800.0
2015-02-25 10:55:00,639.03,639.49,639.03,639.49,1100.0,639.03,639.49,639.03,639.49,1100.0
2015-02-25 11:00:00,639.31,639.31,638.89,638.89,1100.0,639.31,639.31,638.89,638.89,1100.0
2015-02-25 11:05:00,638.76,639.1,638.26,638.26,2700.0,638.76,639.1,638.26,638.26,2700.0
2015-02-25 11:10:00,638.49,638.49,638.26,638.26,600.0,638.49,638.49,638.26,638.26,600.0
2015-02-25 11:15:00,638.26,638.26,638.01,638.22,2000.0,638.26,638.26,638.01,638.22,2000.0
2015-02-25 11:20:00,638.54,638.54,638.53,638.54,100.0,638.54,638.54,638.53,638.54,100.0
2015-02-25 11:25:00,638.53,638.53,637.0,637.37,9700.0,638.53,638.53,637.0,637.37,9700.0
2015-02-25 11:30:00,637.34,637.87,637.32,637.42,1800.0,637.34,637.87,637.32,637.42,1800.0
2015-02-25 11:35:00,637.42,637.72,637.42,637.48,1200.0,637.42,637.72,637.42,637.48,1200.0
2015-02-25 11:40:00,637.68,637.88,637.49,637.56,1500.0,637.68,637.88,637.49,637.56,1500.0
2015-02-25 11:45:00,637.78,637.78,637.51,637.78,400.0,637.78,637.78,637.51,637.78,400.0
2015-02-25 11:50:00,637.49,637.99,637.35,637.35,13000.0,637.49,637.99,637.35,637.35,13000.0
2015-02-25 11:55:00,637.08,637.52,636.67,637.52,2100.0,637.08,637.52,636.67,637.52,2100.0
2015-02-25 12:00:00,636.86,636.87,636.72,636.77,900.0,636.86,636.87,636.72,636.77,900.0
2015-02-25 12:05:00,636.6,636.76,636.4,636.4,1000.0,636.6,636.76,636.4,636.4,1000.0
2015-02-25 12:10:00,636.57,636.75,636.57,636.75,500.0,636.57,636.75,636.57,636.75,500.0
2015-02-25 12:15:00,636.67,637.22,636.67,637.22,700.0,636.67,637.22,636.67,637.22,700.0
2015-02-25 12:20:00,637.17,637.6,637.17,637.6,300.0,637.17,637.6,637.17,637.6,300.0
2015-02-25 12:25:00,638.08,638.14,638.08,638.14,600.0,638.08,638.14,638.08,638.14,600.0
2015-02-25 12:30:00,638.2,638.55,638.2,638.55,1100.0,638.2,638.55,638.2,638.55,1100.0
2015-02-25 12:35:00,638.72,638.72,638.3,638.51,400.0,638.72,638.72,638.3,638.51,400.0
2015-02-25 12:40:00,638.44,638.44,638.44,638.44,100.0,638.44,638.44,638.44,638.44,100.0
2015-02-25 12:45:00,638.53,638.53,638.53,638.53,200.0,638.53,638.53,638.53,638.53,200.0
2015-02-25 12:50:00,638.28,638.28,637.9,638.18,600.0,638.28,638.28,637.9,638.18,600.0
2015-02-25 12:55:00,637.66,637.66,637.66,637.66,100.0,637.66,637.66,637.66,637.66,100.0
2015-02-25 13:00:00,637.45,637.85,637.11,637.3,7400.0,637.45,637.85,637.11,637.3,7400.0
2015-02-25 13:05:00,636.75,636.8,636.7,636.8,400.0,636.75,636.8,636.7,636.8,400.0
2015-02-25 13:10:00,636.58,636.66,636.58,636.58,400.0,636.58,636.66,636.58,636.58,400.0
2015-02-25 13:15:00,636.96,636.96,636.96,636.96,100.0,636.96,636.96,636.96,636.96,100.0
2015-02-25 13:20:00,636.27,636.59,636.13,636.59,300.0,636.27,636.59,636.13,636.59,300.0
2015-02-25 13:25:00,636.68,636.8,636.45,636.51,1100.0,636.68,636.8,636.45,636.51,1100.0
2015-02-25 13:30:00,636.58,636.8,635.96,636.21,1500.0,636.58,636.8,635.96,636.21,1500.0
2015-02-25 13:35:00,636.15,636.8,635.85,636.38,700.0,636.15,636.8,635.85,636.38,700.0
2015-02-25 13:40:00,636.7,636.95,636.41,636.55,800.0,636.7,636.95,636.41,636.55,800.0
2015-02-25 13:45:00,636.57,636.95,636.57,636.95,200.0,636.57,636.95,636.57,636.95,200.0
2015-02-25 13:50:00,636.55,636.98,636.26,636.26,800.0,636.55,636.98,636.26,636.26,800.0
2015-02-25 13:55:00,636.69,636.92,636.69,636.9,500.0,636.69,636.92,636.69,636.9,500.0
2015-02-25 14:00:00,636.9,636.9,636.9,636.9,0.0,636.9,636.9,636.9,636.9,0.0
2015-02-25 14:05:00,636.62,636.71,636.2,636.2,1200.0,636.62,636.71,636.2,636.2,1200.0
2015-02-25 14:10:00,636.2,636.72,636.2,636.54,900.0,636.2,636.72,636.2,636.54,900.0
2015-02-25 14:15:00,636.08,636.51,636.08,636.51,300.0,636.08,636.51,636.08,636.51,300.0
2015-02-25 14:20:00,636.54,636.54,635.84,636.22,300.0,636.54,636.54,635.84,636.22,300.0
2015-02-25 14:25:00,636.02,636.09,635.5,636.08,900.0,636.02,636.09,635.5,636.08,900.0
2015-02-25 14:30:00,636.07,636.34,635.74,635.79,800.0,636.07,636.34,635.74,635.79,800.0
2015-02-25 14:35:00,635.66,636.24,635.66,636.24,600.0,635.66,636.24,635.66,636.24,600.0
2015-02-25 14:40:00,635.51,636.05,635.51,636.05,600.0,635.51,636.05,635.51,636.05,600.0
2015-02-25 14:45:00,635.5,635.92,635.41,635.59,2100.0,635.5,635.92,635.41,635.59,2100.0
2015-02-25 14:50:00,635.41,635.41,634.74,635.16,900.0,635.41,635.41,634.74,635.16,900.0
2015-02-25 14:55:00,635.31,635.39,635.01,635.32,600.0,635.31,635.39,635.01,635.32,600.0
2015-02-25 15:00:00,634.83,635.24,634.65,634.86,1500.0,634.83,635.24,634.65,634.86,1500.0
2015-02-25 15:05:00,634.67,635.07,634.67,634.85,1800.0,634.67,635.07,634.67,634.85,1800.0
2015-02-25 15:10:00,634.93,635.38,634.7,634.97,900.0,634.93,635.38,634.7,634.97,900.0
2015-02-25 15:15:00,635.19,635.37,635.19,635.37,200.0,635.19,635.37,635.19,635.37,200.0
2015-02-25 15:20:00,635.37,635.74,634.69,635.02,1400.0,635.37,635.74,634.69,635.02,1400.0
2015-02-25 15:25:00,635.03,635.24,634.65,634.97,900.0,635.03,635.24,634.65,634.97,900.0
2015-02-25 15:30:00,634.86,636.13,634.86,635.68,3800.0,634.86,636.13,634.86,635.68,3800.0
2015-02-25 15:35:00,635.8,636.81,635.73,636.81,3500.0,635.8,636.81,635.73,636.81,3500.0
2015-02-25 15:40:00,636.14,636.26,635.92,636.12,4700.0,636.14,636.26,635.92,636.12,4700.0
2015-02-25 15:45:00,636.31,636.32,635.85,635.88,1800.0,636.31,636.32,635.85,635.88,1800.0
2015-02-25 15:50:00,635.96,636.55,635.96,636.23,2400.0,635.96,636.55,635.96,636.23,2400.0
2015-02-25 15:55:00,636.82,637.18,636.4,637.08,7500.0,636.82,637.18,636.4,637.08,7500.0
2015-02-26 09:30:00,633.3,637.63,633.3,635.8,2100.0,633.3,637.63,633.3,635.8,2100.0
2015-02-26 09:35:00,637.3,637.31,637.3,637.31,200.0,637.3,637.31,637.3,637.31,200.0
2015-02-26 09:40:00,638.37,639.0,638.0,638.0,800.0,638.37,639.0,638.0,638.0,800.0
2015-02-26 09:45:00,636.5,636.5,635.87,636.5,500.0,636.5,636.5,635.87,636.5,500.0
2015-02-26 09:50:00,636.5,636.5,636.5,636.5,0.0,636.5,636.5,636.5,636.5,0.0
2015-02-26 09:55:00,634.29,634.29,634.29,634.29,100.0,634.29,634.29,634.29,634.29,100.0
2015-02-26 10:00:00,635.13,635.61,634.43,635.61,900.0,635.13,635.61,634.43,635.61,900.0
2015-02-26 10:05:00,635.47,635.47,635.0,635.01,300.0,635.47,635.47,635.0,635.01,300.0
2015-02-26 10:10:00,635.48,635.83,635.0,635.0,800.0,635.48,635.83,635.0,635.0,800.0
2015-02-26 10:15:00,634.49,636.22,634.49,636.22,3400.0,634.49,636.22,634.49,636.22,3400.0
2015-02-26 10:20:00,636.15,637.62,636.15,637.0,2100.0,636.15,637.62,636.15,637.0,2100.0
2015-02-26 10:25:00,636.95,637.43,636.45,637.43,4100.0,636.95,637.43,636.45,637.43,4100.0
2015-02-26 10:30:00,637.5,637.83,636.93,637.5,2100.0,637.5,637.83,636.93,637.5,2100.0
2015-02-26 10:35:00,637.54,637.94,637.54,637.88,800.0,637.54,637.94,637.54,637.88,800.0
2015-02-26 10:40:00,637.5,638.8,637.5,637.75,2200.0,637.5,638.8,637.5,637.75,2200.0
2015-02-26 10:45:00,638.19,638.19,638.07,638.08,400.0,638.19,638.19,638.07,638.08,400.0
2015-02-26 10:50:00,638.07,638.71,638.0,638.71,2200.0,638.07,638.71,638.0,638.71,2200.0
2015-02-26 10:55:00,638.2,639.0,638.2,638.41,1400.0,638.2,639.0,638.2,638.41,1400.0
2015-02-26 11:00:00,638.86,639.1,638.78,639.1,1100.0,638.86,639.1,638.78,639.1,1100.0
2015-02-26 11:05:00,638.97,639.43,638.38,639.43,1000.0,638.97,639.43,638.38,639.43,1000.0
2015-02-26 11:10:00,639.06,640.3,639.05,640.3,2400.0,639.06,640.3,639.05,640.3,2400.0
2015-02-26 11:15:00,640.31,641.01,640.27,641.01,1800.0,640.31,641.01,640.27,641.01,1800.0
2015-02-26 11:20:00,641.21,641.21,640.45,640.89,2900.0,641.21,641.21,640.45,640.89,2900.0
2015-02-26 11:25:00,640.65,641.2,640.65,640.78,900.0,640.65,641.2,640.65,640.78,900.0
2015-02-26 11:30:00,640.42,643.29,640.4,642.5,5100.0,640.42,643.29,640.4,642.5,5100.0
2015-02-26 11:35:00,642.5,643.08,642.24,643.05,2100.0,642.5,643.08,642.24,643.05,2100.0
2015-02-26 11:40:00,643.06,643.82,642.36,642.65,3800.0,643.06,643.82,642.36,642.65,3800.0
2015-02-26 11:45:00,642.34,642.37,642.34,642.37,800.0,642.34,642.37,642.34,642.37,800.0
2015-02-26 11:50:00,641.79,642.39,641.13,641.65,700.0,641.79,642.39,641.13,641.65,700.0
2015-02-26 11:55:00,641.61,641.65,641.25,641.59,600.0,641.61,641.65,641.25,641.59,600.0
2015-02-26 12:00:00,641.44,642.14,641.28,642.13,1900.0,641.44,642.14,641.28,642.13,1900.0
2015-02-26 12:05:00,641.93,642.26,641.93,642.26,500.0,641.93,642.26,641.93,642.26,500.0
2015-02-26 12:10:00,641.89,642.26,641.89,642.26,300.0,641.89,642.26,641.89,642.26,300.0
2015-02-26 12:15:00,641.93,642.29,641.84,642.15,1500.0,641.93,642.29,641.84,642.15,1500.0
2015-02-26 12:20:00,641.89,642.18,641.37,642.16,3100.0,641.89,642.18,641.37,642.16,3100.0
2015-02-26 12:25:00,642.57,642.57,641.5,641.5,2500.0,642.57,642.57,641.5,641.5,2500.0
2015-02-26 12:30:00,641.7,641.91,641.7,641.91,300.0,641.7,641.91,641.7,641.91,300.0
2015-02-26 12:35:00,641.68,642.35,641.68,642.31,2100.0,641.68,642.35,641.68,642.31,2100.0
2015-02-26 12:40:00,642.3,642.71,642.11,642.11,1200.0,642.3,642.71,642.11,642.11,1200.0
2015-02-26 12:45:00,641.65,642.36,641.65,642.33,900.0,641.65,642.36,641.65,642.33,900.0
2015-02-26 12:50:00,642.76,642.76,642.76,642.76,100.0,642.76,642.76,642.76,642.76,100.0
2015-02-26 12:55:00,642.49,642.86,641.97,641.98,900.0,642.49,642.86,641.97,641.98,900.0
2015-02-26 13:00:00,641.93,642.56,641.5,641.5,1500.0,641.93,642.56,641.5,641.5,1500.0
2015-02-26 13:05:00,641.57,641.8,641.43,641.43,700.0,641.57,641.8,641.43,641.43,700.0
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 13:15:00,641.81,641.81,641.81,641.81,0.0,641.81,641.81,641.81,641.81,0.0
2015-02-26 13:20:00,641.46,641.81,641.0,641.0,2000.0,641.46,641.81,641.0,641.0,2000.0
2015-02-26 13:25:00,641.18,641.84,641.17,641.51,1300.0,641.18,641.84,641.17,641.51,1300.0
2015-02-26 13:30:00,641.54,641.54,641.45,641.45,200.0,641.54,641.54,641.45,641.45,200.0
2015-02-26 13:35:00,641.45,641.68,641.44,641.68,300.0,641.45,641.68,641.44,641.68,300.0
2015-02-26 13:40:00,641.2,641.85,641.14,641.85,1400.0,641.2,641.85,641.14,641.85,1400.0
2015-02-26 13:45:00,641.83,641.83,641.07,641.07,500.0,641.83,641.83,641.07,641.07,500.0
2015-02-26 13:50:00,641.71,642.02,641.71,642.0,2100.0,641.71,642.02,641.71,642.0,2100.0
2015-02-26 13:55:00,642.19,642.19,642.18,642.19,100.0,642.19,642.19,642.18,642.19,100.0
2015-02-26 14:00:00,642.28,642.28,641.64,641.64,400.0,642.28,642.28,641.64,641.64,400.0
2015-02-26 14:05:00,641.5,642.17,641.11,641.11,600.0,641.5,642.17,641.11,641.11,600.0
2015-02-26 14:10:00,641.12,642.23,641.12,642.23,200.0,641.12,642.23,641.12,642.23,200.0
2015-02-26 14:15:00,641.6,642.07,641.47,642.02,700.0,641.6,642.07,641.47,642.02,700.0
2015-02-26 14:20:00,641.39,642.36,641.39,642.32,2300.0,641.39,642.36,641.39,642.32,2300.0
2015-02-26 14:25:00,642.06,642.63,642.05,642.49,2200.0,642.06,642.63,642.05,642.49,2200.0
2015-02-26 14:30:00,642.44,642.68,642.3,642.41,1200.0,642.44,642.68,642.3,642.41,1200.0
2015-02-26 14:35:00,642.46,642.95,642.35,642.95,500.0,642.46,642.95,642.35,642.95,500.0
2015-02-26 14:40:00,642.55,643.68,642.4,643.53,6500.0,642.55,643.68,642.4,643.53,6500.0
2015-02-26 14:45:00,643.08,643.08,643.08,643.08,100.0,643.08,643.08,643.08,643.08,100.0
2015-02-26 14:50:00,642.68,643.15,642.61,642.92,800.0,642.68,643.15,642.61,642.92,800.0
2015-02-26 14:55:00,642.61,643.42,642.61,643.02,2300.0,642.61,643.42,642.61,643.02,2300.0
2015-02-26 15:00:00,642.72,643.13,642.27,643.08,1900.0,642.72,643.13,642.27,643.08,1900.0
2015-02-26 15:05:00,642.71,643.03,642.25,642.9,800.0,642.71,643.03,642.25,642.9,800.0
2015-02-26 15:10:00,642.62,642.84,642.31,642.31,1000.0,642.62,642.84,642.31,642.31,1000.0
2015-02-26 15:15:00,642.4,643.63,641.71,643.59,5500.0,642.4,643.63,641.71,643.59,5500.0
2015-02-26 15:20:00,643.58,643.58,642.87,642.87,4300.0,643.58,643.58,642.87,642.87,4300.0
2015-02-26 15:25:00,642.95,643.79,642.94,643.68,3000.0,642.95,643.79,642.94,643.68,3000.0
2015-02-26 15:30:00,643.91,644.35,643.56,644.35,3600.0,643.91,644.35,643.56,644.35,3600.0
2015-02-26 15:35:00,644.43,644.56,644.03,644.54,3100.0,644.43,644.56,644.03,644.54,3100.0
2015-02-26 15:40:00,644.55,646.52,644.55,646.52,8100.0,644.55,646.52,644.55,646.52,8100.0
2015-02-26 15:45:00,646.52,646.52,644.77,644.81,10400.0,646.52,646.52,644.77,644.81,10400.0
2015-02-26 15:50:00,645.25,645.36,644.39,645.29,6100.0,645.25,645.36,644.39,645.29,6100.0
2015-02-26 15:55:00,645.37,645.56,644.63,645.45,14800.0,645.37,645.56,644.63,645.45,14800.0
2015-02-27 09:30:00,647.24,651.95,642.41,647.1,2000.0,647.24,651.95,642.41,647.1,2000.0
2015-02-27 09:35:00,646.21,646.64,643.5,646.38,3700.0,646.21,646.64,643.5,646.38,3700.0
2015-02-27 09:40:00,644.76,645.77,644.13,644.13,800.0,644.76,645.77,644.13,644.13,800.0
2015-02-27 09:45:00,644.09,644.09,641.55,642.89,700.0,644.09,644.09,641.55,642.89,700.0
2015-02-27 09:50:00,642.78,645.59,642.78,645.58,2300.0,642.78,645.59,642.78,645.58,2300.0
2015-02-27 09:55:00,645.96,646.24,645.48,646.07,700.0,645.96,646.24,645.48,646.07,700.0
2015-02-27 10:00:00,645.33,646.86,645.32,646.86,2400.0,645.33,646.86,645.32,646.86,2400.0
2015-02-27 10:05:00,647.2,647.95,645.65,647.95,3700.0,647.2,647.95,645.65,647.95,3700.0
2015-02-27 10:10:00,647.61,647.71,647.0,647.25,1500.0,647.61,647.71,647.0,647.25,1500.0
2015-02-27 10:15:00,647.72,648.5,647.25,648.45,1400.0,647.72,648.5,647.25,648.45,1400.0
2015-02-27 10:20:00,647.93,649.91,647.92,649.91,7200.0,647.93,649.91,647.92,649.91,7200.0
2015-02-27 10:25:00,648.93,650.76,648.92,650.62,6000.0,648.93,650.76,648.92,650.62,6000.0
2015-02-27 10:30:00,650.6,651.01,649.23,649.23,3100.0,650.6,651.01,649.23,649.23,3100.0
2015-02-27 10:35:00,649.06,649.3,648.06,648.06,1700.0,649.06,649.3,648.06,648.06,1700.0
2015-02-27 10:40:00,648.06,648.65,647.88,648.65,20800.0,648.06,648.65,647.88,648.65,20800.0
2015-02-27 10:45:00,647.98,648.59,647.97,648.48,600.0,647.98,648.59,647.97,648.48,600.0
2015-02-27 10:50:00,647.93,647.93,647.07,647.12,2100.0,647.93,647.93,647.07,647.12,2100.0
2015-02-27 10:55:00,647.23,647.26,646.46,646.86,1400.0,647.23,647.26,646.46,646.86,1400.0
2015-02-27 11:00:00,647.33,647.33,646.17,646.4,1100.0,647.33,647.33,646.17,646.4,1100.0
2015-02-27 11:05:00,646.52,646.85,646.34,646.85,1600.0,646.52,646.85,646.34,646.85,1600.0
2015-02-27 11:10:00,646.29,646.64,645.69,645.79,1400.0,646.29,646.64,645.69,645.79,1400.0
2015-02-27 11:15:00,645.33,645.41,644.8,645.02,2100.0,645.33,645.41,644.8,645.02,2100.0
2015-02-27 11:20:00,645.0,645.17,644.54,644.94,2500.0,645.0,645.17,644.54,644.94,2500.0
2015-02-27 11:25:00,645.13,645.25,644.18,644.18,1600.0,645.13,645.25,644.18,644.18,1600.0
2015-02-27 11:30:00,644.42,645.1,643.93,644.2,2000.0,644.42,645.1,643.93,644.2,2000.0
2015-02-27 11:35:00,644.07,644.74,644.07,644.72,400.0,644.07,644.74,644.07,644.72,400.0
2015-02-27 11:40:00,645.09,645.1,645.08,645.1,700.0,645.09,645.1,645.08,645.1,700.0
2015-02-27 11:45:00,645.13,645.13,644.63,644.99,600.0,645.13,645.13,644.63,644.99,600.0
2015-02-27 11:50:00,644.85,644.98,644.67,644.91,1100.0,644.85,644.98,644.67,644.91,1100.0
2015-02-27 11:55:00,644.88,644.88,643.88,644.34,16100.0,644.88,644.88,643.88,644.34,16100.0
2015-02-27 12:00:00,644.17,644.17,643.88,643.88,400.0,644.17,644.17,643.88,643.88,400.0
2015-02-27 12:05:00,643.59,643.59,642.94,643.17,1100.0,643.59,643.59,642.94,643.17,1100.0
2015-02-27 12:10:00,643.18,643.18,642.24,643.13,1700.0,643.18,643.18,642.24,643.13,1700.0
2015-02-27 12:15:00,643.16,643.41,642.57,643.21,2400.0,643.16,643.41,642.57,643.21,2400.0
2015-02-27 12:20:00,642.57,643.03,642.57,643.03,400.0,642.57,643.03,642.57,643.03,400.0
2015-02-27 12:25:00,643.53,643.53,643.53,643.53,100.0,643.53,643.53,643.53,643.53,100.0
2015-02-27 12:30:00,643.18,643.18,643.18,643.18,100.0,643.18,643.18,643.18,643.18,100.0
2015-02-27 12:35:00,643.01,643.01,641.95,642.34,1600.0,643.01,643.01,641.95,642.34,1600.0
2015-02-27 12:40:00,642.37,642.44,642.37,642.44,400.0,642.37,642.44,642.37,642.44,400.0
2015-02-27 12:45:00,642.73,642.81,642.73,642.81,300.0,642.73,642.81,642.73,642.81,300.0
2015-02-27 12:50:00,642.46,642.86,642.42,642.42,1200.0,642.46,642.86,642.42,642.42,1200.0
2015-02-27 12:55:00,642.93,643.04,642.56,643.04,1200.0,642.93,643.04,642.56,643.04,1200.0
2015-02-27 13:00:00,643.04,643.31,643.04,643.31,200.0,643.04,643.31,643.04,643.31,200.0
2015-02-27 13:05:00,643.31,643.48,643.11,643.3,2400.0,643.31,643.48,643.11,643.3,2400.0
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 13:15:00,642.92,642.92,642.92,642.92,0.0,642.92,642.92,642.92,642.92,0.0
2015-02-27 13:20:00,642.8,642.87,642.8,642.87,700.0,642.8,642.87,642.8,642.87,700.0
2015-02-27 13:25:00,642.76,643.04,642.23,642.68,600.0,642.76,643.04,642.23,642.68,600.0
2015-02-27 13:30:00,642.79,642.79,642.5,642.5,400.0,642.79,642.79,642.5,642.5,400.0
2015-02-27 13:35:00,642.22,642.71,642.03,642.69,1700.0,642.22,642.71,642.03,642.69,1700.0
2015-02-27 13:40:00,643.02,643.04,642.89,643.04,2500.0,643.02,643.04,642.89,643.04,2500.0
2015-02-27 13:45:00,643.29,643.36,642.74,642.74,1500.0,643.29,643.36,642.74,642.74,1500.0
2015-02-27 13:50:00,642.85,643.33,642.85,643.27,1100.0,642.85,643.33,642.85,643.27,1100.0
2015-02-27 13:55:00,643.18,643.18,642.96,642.96,600.0,643.18,643.18,642.96,642.96,600.0
2015-02-27 14:00:00,642.74,642.74,642.62,642.63,200.0,642.74,642.74,642.62,642.63,200.0
2015-02-27 14:05:00,642.09,642.91,642.07,642.71,4000.0,642.09,642.91,642.07,642.71,4000.0
2015-02-27 14:10:00,642.38,642.4,640.95,641.31,4100.0,642.38,642.4,640.95,641.31,4100.0
2015-02-27 14:15:00,641.02,641.21,640.79,641.21,800.0,641.02,641.21,640.79,641.21,800.0
2015-02-27 14:20:00,641.37,641.51,641.06,641.51,400.0,641.37,641.51,641.06,641.51,400.0
2015-02-27 14:25:00,641.83,641.83,641.31,641.62,600.0,641.83,641.83,641.31,641.62,600.0
2015-02-27 14:30:00,641.61,641.76,641.61,641.76,200.0,641.61,641.76,641.61,641.76,200.0
2015-02-27 14:35:00,641.66,641.66,641.07,641.08,900.0,641.66,641.66,641.07,641.08,900.0
2015-02-27 14:40:00,640.76,640.99,640.51,640.93,1800.0,640.76,640.99,640.51,640.93,1800.0
2015-02-27 14:45:00,641.11,641.53,640.65,641.51,1700.0,641.11,641.53,640.65,641.51,1700.0
2015-02-27 14:50:00,641.38,642.04,641.18,641.97,4600.0,641.38,642.04,641.18,641.97,4600.0
2015-02-27 14:55:00,641.95,642.08,641.56,641.56,1400.0,641.95,642.08,641.56,641.56,1400.0
2015-02-27 15:00:00,641.73,641.73,641.16,641.51,1700.0,641.73,641.73,641.16,641.51,1700.0
2015-02-27 15:05:00,641.9,642.22,641.35,641.35,2500.0,641.9,642.22,641.35,641.35,2500.0
2015-02-27 15:10:00,641.64,642.14,641.42,641.42,800.0,641.64,642.14,641.42,641.42,800.0
2015-02-27 15:15:00,641.71,641.95,641.1,641.94,1200.0,641.71,641.95,641.1,641.94,1200.0
2015-02-27 15:20:00,641.98,642.24,641.75,642.09,2600.0,641.98,642.24,641.75,642.09,2600.0
2015-02-27 15:25:00,642.45,643.37,642.45,642.76,2100.0,642.45,643.37,642.45,642.76,2100.0
2015-02-27 15:30:00,642.84,643.04,642.27,642.41,8500.0,642.84,643.04,642.27,642.41,8500.0
2015-02-27 15:35:00,642.2,642.32,641.87,642.27,4800.0,642.2,642.32,641.87,642.27,4800.0
2015-02-27 15:40:00,642.0,643.7,642.0,643.43,5000.0,642.0,643.7,642.0,643.43,5000.0
2015-02-27 15:45:00,643.18,643.38,642.22,642.22,11900.0,643.18,643.38,642.22,642.22,11900.0
2015-02-27 15:50:00,642.31,643.53,642.3,643.5,6200.0,642.31,643.53,642.3,643.5,6200.0
2015-02-27 15:55:00,643.11,643.7,642.79,643.29,16800.0,643.11,643.7,642.79,643.29,16800.0
2015-03-02 09:30:00,642.42,648.04,640.66,646.51,4500.0,642.42,648.04,640.66,646.51,4500.0
2015-03-02 09:35:00,645.18,646.69,644.96,645.83,2300.0,645.18,646.69,644.96,645.83,2300.0
2015-03-02 09:40:00,645.61,646.09,643.64,643.64,3900.0,645.61,646.09,643.64,643.64,3900.0
2015-03-02 09:45:00,645.11,645.12,643.81,643.95,1000.0,645.11,645.12,643.81,643.95,1000.0
2015-03-02 09:50:00,644.39,644.97,644.29,644.66,2900.0,644.39,644.97,644.29,644.66,2900.0
2015-03-02 09:55:00,644.96,645.83,644.66,645.17,1900.0,644.96,645.83,644.66,645.17,1900.0
2015-03-02 10:00:00,643.04,643.56,642.6,642.85,3400.0,643.04,643.56,642.6,642.85,3400.0
2015-03-02 10:05:00,642.77,643.02,642.33,642.35,2100.0,642.77,643.02,642.33,642.35,2100.0
2015-03-02 10:10:00,642.92,643.63,642.92,643.0,1100.0,642.92,643.63,642.92,643.0,1100.0
2015-03-02 10:15:00,642.94,643.65,642.94,643.47,600.0,642.94,643.65,642.94,643.47,600.0
2015-03-02 10:20:00,643.71,643.71,642.9,643.3,3400.0,643.71,643.71,642.9,643.3,3400.0
2015-03-02 10:25:00,643.3,643.3,642.66,643.08,1200.0,643.3,643.3,642.66,643.08,1200.0
2015-03-02 10:30:00,642.95,643.88,642.95,643.56,2000.0,642.95,643.88,642.95,643.56,2000.0
2015-03-02 10:35:00,643.55,644.49,643.17,644.49,2500.0,643.55,644.49,643.17,644.49,2500.0
2015-03-02 10:40:00,644.01,644.51,644.0,644.25,1700.0,644.01,644.51,644.0,644.25,1700.0
2015-03-02 10:45:00,644.44,645.0,644.35,644.35,2500.0,644.44,645.0,644.35,644.35,2500.0
2015-03-02 10:50:00,643.91,644.22,643.4,644.08,3800.0,643.91,644.22,643.4,644.08,3800.0
2015-03-02 10:55:00,643.99,644.66,643.75,644.34,1200.0,643.99,644.66,643.75,644.34,1200.0
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 11:05:00,643.79,643.79,643.79,643.79,0.0,643.79,643.79,643.79,643.79,0.0
2015-03-02 11:10:00,643.49,643.49,643.44,643.45,300.0,643.49,643.49,643.44,643.45,300.0
2015-03-02 11:15:00,643.77,644.0,643.77,644.0,200.0,643.77,644.0,643.77,644.0,200.0
2015-03-02 11:20:00,643.69,643.99,642.87,642.87,4900.0,643.69,643.99,642.87,642.87,4900.0
2015-03-02 11:25:00,642.55,643.6,642.5,642.95,4700.0,642.55,643.6,642.5,642.95,4700.0
2015-03-02 11:30:00,642.58,643.17,642.57,643.1,300.0,642.58,643.17,642.57,643.1,300.0
2015-03-02 11:35:00,642.4,643.56,642.4,643.36,1400.0,642.4,643.56,642.4,643.36,1400.0
2015-03-02 11:40:00,643.39,644.73,643.39,644.29,3800.0,643.39,644.73,643.39,644.29,3800.0
2015-03-02 11:45:00,644.55,644.94,644.28,644.88,1000.0,644.55,644.94,644.28,644.88,1000.0
2015-03-02 11:50:00,644.93,645.15,644.6,644.98,1600.0,644.93,645.15,644.6,644.98,1600.0
2015-03-02 11:55:00,645.32,645.32,644.96,645.0,2300.0,645.32,645.32,644.96,645.0,2300.0
2015-03-02 12:00:00,645.13,645.33,644.8,644.92,2100.0,645.13,645.33,644.8,644.92,2100.0
2015-03-02 12:05:00,645.18,645.41,644.54,644.84,700.0,645.18,645.41,644.54,644.84,700.0
2015-03-02 12:10:00,645.07,645.07,643.03,643.04,900.0,645.07,645.07,643.03,643.04,900.0
2015-03-02 12:15:00,644.69,644.69,643.73,643.73,400.0,644.69,644.69,643.73,643.73,400.0
2015-03-02 12:20:00,644.54,644.54,643.6,644.02,1000.0,644.54,644.54,643.6,644.02,1000.0
2015-03-02 12:25:00,643.58,643.67,643.01,643.01,400.0,643.58,643.67,643.01,643.01,400.0
2015-03-02 12:30:00,643.82,644.03,643.0,643.38,600.0,643.82,644.03,643.0,643.38,600.0
2015-03-02 12:35:00,643.12,643.12,643.12,643.12,100.0,643.12,643.12,643.12,643.12,100.0
2015-03-02 12:40:00,643.13,643.97,642.67,642.76,1200.0,643.13,643.97,642.67,642.76,1200.0
2015-03-02 12:45:00,642.72,642.72,641.94,642.22,1700.0,642.72,642.72,641.94,642.22,1700.0
2015-03-02 12:50:00,642.25,642.34,641.89,641.99,500.0,642.25,642.34,641.89,641.99,500.0
2015-03-02 12:55:00,642.1,642.32,642.07,642.15,800.0,642.1,642.32,642.07,642.15,800.0
2015-03-02 13:00:00,642.07,642.32,642.0,642.32,600.0,642.07,642.32,642.0,642.32,600.0
2015-03-02 13:05:00,641.79,642.39,641.79,642.18,400.0,641.79,642.39,641.79,642.18,400.0
2015-03-02 13:10:00,642.22,643.24,642.22,642.8,2900.0,642.22,643.24,642.22,642.8,2900.0
2015-03-02 13:15:00,643.06,644.29,642.97,643.51,4300.0,643.06,644.29,642.97,643.51,4300.0
2015-03-02 13:20:00,643.85,644.01,642.31,642.31,4200.0,643.85,644.01,642.31,642.31,4200.0
2015-03-02 13:25:00,642.36,643.12,642.36,643.12,1400.0,642.36,643.12,642.36,643.12,1400.0
2015-03-02 13:30:00,643.12,643.2,642.97,643.07,2100.0,643.12,643.2,642.97,643.07,2100.0
2015-03-02 13:35:00,643.16,643.41,643.12,643.2,900.0,643.16,643.41,643.12,643.2,900.0
2015-03-02 13:40:00,643.5,643.63,643.17,643.6,1100.0,643.5,643.63,643.17,643.6,1100.0
2015-03-02 13:45:00,643.92,644.34,643.92,644.25,600.0,643.92,644.34,643.92,644.25,600.0
2015-03-02 13:50:00,644.48,645.03,644.48,645.02,1300.0,644.48,645.03,644.48,645.02,1300.0
2015-03-02 13:55:00,645.01,645.25,645.01,645.15,800.0,645.01,645.25,645.01,645.15,800.0
2015-03-02 14:00:00,645.24,645.25,644.81,644.88,1900.0,645.24,645.25,644.81,644.88,1900.0
2015-03-02 14:05:00,644.95,645.08,644.46,644.92,2000.0,644.95,645.08,644.46,644.92,2000.0
2015-03-02 14:10:00,644.59,645.16,644.45,644.83,1300.0,644.59,645.16,644.45,644.83,1300.0
2015-03-02 14:15:00,644.79,645.06,644.79,644.9,400.0,644.79,645.06,644.79,644.9,400.0
2015-03-02 14:20:00,645.05,645.05,644.95,644.95,200.0,645.05,645.05,644.95,644.95,200.0
2015-03-02 14:25:00,645.02,645.72,644.9,644.9,1000.0,645.02,645.72,644.9,644.9,1000.0
2015-03-02 14:30:00,644.45,644.76,644.0,644.69,2600.0,644.45,644.76,644.0,644.69,2600.0
2015-03-02 14:35:00,644.57,644.57,643.62,643.98,900.0,644.57,644.57,643.62,643.98,900.0
2015-03-02 14:40:00,644.19,644.62,644.19,644.3,1000.0,644.19,644.62,644.19,644.3,1000.0
2015-03-02 14:45:00,644.19,645.05,644.11,644.86,2800.0,644.19,645.05,644.11,644.86,2800.0
2015-03-02 14:50:00,644.91,645.64,644.26,645.64,2900.0,644.91,645.64,644.26,645.64,2900.0
2015-03-02 14:55:00,646.08,646.55,645.38,646.36,2800.0,646.08,646.55,645.38,646.36,2800.0
2015-03-02 15:00:00,646.26,646.32,645.41,645.83,1200.0,646.26,646.32,645.41,645.83,1200.0
2015-03-02 15:05:00,645.64,645.64,645.0,645.34,2300.0,645.64,645.64,645.0,645.34,2300.0
2015-03-02 15:10:00,645.33,646.04,645.18,646.04,1300.0,645.33,646.04,645.18,646.04,1300.0
2015-03-02 15:15:00,645.98,646.22,645.3,646.21,12300.0,645.98,646.22,645.3,646.21,12300.0
2015-03-02 15:20:00,646.2,646.23,645.0,645.15,3300.0,646.2,646.23,645.0,645.15,3300.0
2015-03-02 15:25:00,645.03,646.17,645.0,645.58,15700.0,645.03,646.17,645.0,645.58,15700.0
2015-03-02 15:30:00,645.4,646.45,645.4,646.45,3300.0,645.4,646.45,645.4,646.45,3300.0
2015-03-02 15:35:00,646.55,646.83,645.46,646.29,11300.0,646.55,646.83,645.46,646.29,11300.0
2015-03-02 15:40:00,646.02,646.29,645.59,646.06,3900.0,646.02,646.29,645.59,646.06,3900.0
2015-03-02 15:45:00,646.05,647.79,645.83,647.43,8400.0,646.05,647.79,645.83,647.43,8400.0
2015-03-02 15:50:00,647.41,647.47,645.97,646.41,16300.0,647.41,647.47,645.97,646.41,16300.0
2015-03-02 15:55:00,646.0,649.12,645.96,648.66,25000.0,646.0,649.12,645.96,648.66,25000.0
2015-03-03 09:30:00,671.14,674.76,665.05,668.55,17800.0,671.14,674.76,665.05,668.55,17800.0
2015-03-03 09:35:00,669.0,669.5,666.46,666.87,18000.0,669.0,669.5,666.46,666.87,18000.0
2015-03-03 09:40:00,666.66,668.0,664.0,666.39,14100.0,666.66,668.0,664.0,666.39,14100.0
2015-03-03 09:45:00,664.56,667.9,664.1,667.7,4800.0,664.56,667.9,664.1,667.7,4800.0
2015-03-03 09:50:00,667.06,670.0,666.25,666.53,6400.0,667.06,670.0,666.25,666.53,6400.0
2015-03-03 09:55:00,666.17,666.23,664.02,664.09,3800.0,666.17,666.23,664.02,664.09,3800.0
2015-03-03 10:00:00,664.13,664.52,661.78,663.0,8200.0,664.13,664.52,661.78,663.0,8200.0
2015-03-03 10:05:00,662.5,662.5,660.23,660.26,7000.0,662.5,662.5,660.23,660.26,7000.0
2015-03-03 10:10:00,659.44,661.73,658.93,660.97,7400.0,659.44,661.73,658.93,660.97,7400.0
2015-03-03 10:15:00,660.87,664.81,660.65,664.81,7100.0,660.87,664.81,660.65,664.81,7100.0
2015-03-03 10:20:00,666.0,666.53,664.09,664.09,2700.0,666.0,666.53,664.09,664.09,2700.0
2015-03-03 10:25:00,664.09,664.1,661.0,662.31,2500.0,664.09,664.1,661.0,662.31,2500.0
2015-03-03 10:30:00,662.23,662.43,661.11,662.12,3500.0,662.23,662.43,661.11,662.12,3500.0
2015-03-03 10:35:00,662.11,665.63,662.11,665.21,4500.0,662.11,665.63,662.11,665.21,4500.0
2015-03-03 10:40:00,665.51,670.67,665.23,668.27,9600.0,665.51,670.67,665.23,668.27,9600.0
2015-03-03 10:45:00,668.27,668.27,665.21,665.21,2100.0,668.27,668.27,665.21,665.21,2100.0
2015-03-03 10:50:00,665.55,665.9,665.21,665.84,1400.0,665.55,665.9,665.21,665.84,1400.0
2015-03-03 10:55:00,665.8,665.81,661.44,663.67,3500.0,665.8,665.81,661.44,663.67,3500.0
2015-03-03 11:00:00,663.2,663.81,660.76,661.45,3500.0,663.2,663.81,660.76,661.45,3500.0
2015-03-03 11:05:00,661.46,661.46,658.93,658.93,3400.0,661.46,661.46,658.93,658.93,3400.0
2015-03-03 11:10:00,659.39,659.75,658.47,659.02,5000.0,659.39,659.75,658.47,659.02,5000.0
2015-03-03 11:15:00,659.08,661.03,659.08,660.72,7800.0,659.08,661.03,659.08,660.72,7800.0
2015-03-03 11:20:00,660.72,660.89,659.44,659.5,5800.0,660.72,660.89,659.44,659.5,5800.0
2015-03-03 11:25:00,659.49,661.51,659.39,660.78,4000.0,659.49,661.51,659.39,660.78,4000.0
2015-03-03 11:30:00,661.25,661.26,659.72,660.04,1600.0,661.25,661.26,659.72,660.04,1600.0
2015-03-03 11:35:00,659.5,659.68,658.5,658.5,3600.0,659.5,659.68,658.5,658.5,3600.0
2015-03-03 11:40:00,658.5,658.5,656.0,658.17,7200.0,658.5,658.5,656.0,658.17,7200.0
2015-03-03 11:45:00,657.82,658.34,656.05,658.04,4300.0,657.82,658.34,656.05,658.04,4300.0
2015-03-03 11:50:00,658.82,659.98,658.82,658.97,2800.0,658.82,659.98,658.82,658.97,2800.0
2015-03-03 11:55:00,658.86,658.86,656.64,656.95,3100.0,658.86,658.86,656.64,656.95,3100.0
2015-03-03 12:00:00,656.62,657.52,656.45,656.65,4000.0,656.62,657.52,656.45,656.65,4000.0
2015-03-03 12:05:00,656.54,656.54,652.24,653.58,6000.0,656.54,656.54,652.24,653.58,6000.0
2015-03-03 12:10:00,654.24,654.88,653.85,654.21,2800.0,654.24,654.88,653.85,654.21,2800.0
2015-03-03 12:15:00,654.2,655.04,653.65,654.46,3000.0,654.2,655.04,653.65,654.46,3000.0
2015-03-03 12:20:00,654.17,654.17,652.23,652.8,3900.0,654.17,654.17,652.23,652.8,3900.0
2015-03-03 12:25:00,652.86,653.25,650.26,652.02,4800.0,652.86,653.25,650.26,652.02,4800.0
2015-03-03 12:30:00,651.61,654.38,651.6,654.3,3800.0,651.61,654.38,651.6,654.3,3800.0
2015-03-03 12:35:00,654.3,658.53,654.3,657.25,6900.0,654.3,658.53,654.3,657.25,6900.0
2015-03-03 12:40:00,657.0,657.0,655.59,656.84,5900.0,657.0,657.0,655.59,656.84,5900.0
2015-03-03 12:45:00,656.81,656.99,655.36,655.41,4600.0,656.81,656.99,655.36,655.41,4600.0
2015-03-03 12:50:00,655.0,655.77,654.76,655.57,3700.0,655.0,655.77,654.76,655.57,3700.0
2015-03-03 12:55:00,655.57,655.57,653.01,654.39,4200.0,655.57,655.57,653.01,654.39,4200.0
2015-03-03 13:00:00,654.08,654.08,653.0,653.47,1900.0,654.08,654.08,653.0,653.47,1900.0
2015-03-03 13:05:00,653.0,653.49,652.0,652.91,4100.0,653.0,653.49,652.0,652.91,4100.0
2015-03-03 13:10:00,652.92,654.1,652.36,653.25,5500.0,652.92,654.1,652.36,653.25,5500.0
2015-03-03 13:15:00,653.93,653.93,653.86,653.87,500.0,653.93,653.93,653.86,653.87,500.0
2015-03-03 13:20:00,654.46,654.62,654.14,654.33,2400.0,654.46,654.62,654.14,654.33,2400.0
2015-03-03 13:25:00,654.66,655.6,654.66,654.85,6900.0,654.66,655.6,654.66,654.85,6900.0
2015-03-03 13:30:00,655.25,655.83,654.99,655.79,3200.0,655.25,655.83,654.99,655.79,3200.0
2015-03-03 13:35:00,655.75,656.23,655.65,656.1,11200.0,655.75,656.23,655.65,656.1,11200.0
2015-03-03 13:40:00,656.09,657.18,656.09,657.18,4900.0,656.09,657.18,656.09,657.18,4900.0
2015-03-03 13:45:00,657.06,657.51,656.85,657.21,3500.0,657.06,657.51,656.85,657.21,3500.0
2015-03-03 13:50:00,656.95,656.95,655.25,655.25,15300.0,656.95,656.95,655.25,655.25,15300.0
2015-03-03 13:55:00,655.74,655.79,654.54,654.54,800.0,655.74,655.79,654.54,654.54,800.0
2015-03-03 14:00:00,654.77,655.57,654.41,655.25,9800.0,654.77,655.57,654.41,655.25,9800.0
2015-03-03 14:05:00,655.13,655.67,654.32,655.12,3400.0,655.13,655.67,654.32,655.12,3400.0
2015-03-03 14:10:00,655.12,655.14,655.12,655.14,900.0,655.12,655.14,655.12,655.14,900.0
2015-03-03 14:15:00,655.2,655.46,654.8,654.94,3300.0,655.2,655.46,654.8,654.94,3300.0
2015-03-03 14:20:00,655.14,655.87,654.55,655.49,6000.0,655.14,655.87,654.55,655.49,6000.0
2015-03-03 14:25:00,655.43,655.46,654.97,655.06,1700.0,655.43,655.46,654.97,655.06,1700.0
2015-03-03 14:30:00,654.74,655.04,654.33,654.33,1200.0,654.74,655.04,654.33,654.33,1200.0
2015-03-03 14:35:00,654.33,654.33,653.28,653.38,3700.0,654.33,654.33,653.28,653.38,3700.0
2015-03-03 14:40:00,653.76,653.76,650.21,650.95,3300.0,653.76,653.76,650.21,650.95,3300.0
2015-03-03 14:45:00,651.5,652.36,650.19,651.82,8900.0,651.5,652.36,650.19,651.82,8900.0
2015-03-03 14:50:00,652.18,655.03,651.82,654.19,7300.0,652.18,655.03,651.82,654.19,7300.0
2015-03-03 14:55:00,654.13,654.81,652.82,652.82,5800.0,654.13,654.81,652.82,652.82,5800.0
2015-03-03 15:00:00,653.55,655.37,653.26,654.15,11300.0,653.55,655.37,653.26,654.15,11300.0
2015-03-03 15:05:00,653.96,654.54,653.32,653.62,12800.0,653.96,654.54,653.32,653.62,12800.0
2015-03-03 15:10:00,653.62,653.62,652.55,653.57,6100.0,653.62,653.62,652.55,653.57,6100.0
2015-03-03 15:15:00,653.44,653.83,653.22,653.36,4700.0,653.44,653.83,653.22,653.36,4700.0
2015-03-03 15:20:00,653.5,653.97,653.14,653.45,6500.0,653.5,653.97,653.14,653.45,6500.0
2015-03-03 15:25:00,653.5,653.69,653.19,653.44,3400.0,653.5,653.69,653.19,653.44,3400.0
2015-03-03 15:30:00,653.67,654.87,653.46,654.87,13000.0,653.67,654.87,653.46,654.87,13000.0
2015-03-03 15:35:00,654.86,654.86,654.28,654.68,3200.0,654.86,654.86,654.28,654.68,3200.0
2015-03-03 15:40:00,655.0,655.13,653.1,653.21,19200.0,655.0,655.13,653.1,653.21,19200.0
2015-03-03 15:45:00,653.03,653.03,648.99,649.31,16900.0,653.03,653.03,648.99,649.31,16900.0
2015-03-03 15:50:00,650.2,654.69,649.48,652.74,11500.0,650.2,654.69,649.48,652.74,11500.0
2015-03-03 15:55:00,652.7,653.83,651.13,652.0,37300.0,652.7,653.83,651.13,652.0,37300.0
2015-03-04 09:30:00,653.47,654.76,650.16,653.91,4000.0,653.47,654.76,650.16,653.91,4000.0
2015-03-04 09:35:00,653.91,653.91,644.22,649.17,6400.0,653.91,653.91,644.22,649.17,6400.0
2015-03-04 09:40:00,649.17,649.29,647.35,648.39,2300.0,649.17,649.29,647.35,648.39,2300.0
2015-03-04 09:45:00,647.63,652.01,645.37,651.49,11800.0,647.63,652.01,645.37,651.49,11800.0
2015-03-04 09:50:00,650.67,654.75,650.16,654.75,7600.0,650.67,654.75,650.16,654.75,7600.0
2015-03-04 09:55:00,652.51,654.76,652.15,653.01,6800.0,652.51,654.76,652.15,653.01,6800.0
2015-03-04 10:00:00,652.21,654.76,652.21,652.82,5000.0,652.21,654.76,652.21,652.82,5000.0
2015-03-04 10:05:00,652.46,653.97,651.94,652.25,5700.0,652.46,653.97,651.94,652.25,5700.0
2015-03-04 10:10:00,652.25,652.82,651.19,651.19,1900.0,652.25,652.82,651.19,651.19,1900.0
2015-03-04 10:15:00,651.04,651.63,650.69,651.63,800.0,651.04,651.63,650.69,651.63,800.0
2015-03-04 10:20:00,651.14,651.14,651.14,651.14,1100.0,651.14,651.14,651.14,651.14,1100.0
2015-03-04 10:25:00,651.14,651.59,649.89,650.46,2000.0,651.14,651.59,649.89,650.46,2000.0
2015-03-04 10:30:00,650.4,652.25,650.1,651.76,3800.0,650.4,652.25,650.1,651.76,3800.0
2015-03-04 10:35:00,651.76,651.77,650.7,651.77,1500.0,651.76,651.77,650.7,651.77,1500.0
2015-03-04 10:40:00,651.26,651.59,650.8,651.19,2500.0,651.26,651.59,650.8,651.19,2500.0
2015-03-04 10:45:00,651.18,651.18,649.72,649.72,1200.0,651.18,651.18,649.72,649.72,1200.0
2015-03-04 10:50:00,649.7,649.7,647.47,649.59,3800.0,649.7,649.7,647.47,649.59,3800.0
2015-03-04 10:55:00,649.72,649.95,649.47,649.93,2100.0,649.72,649.95,649.47,649.93,2100.0
2015-03-04 11:00:00,649.94,651.04,649.86,651.04,2300.0,649.94,651.04,649.86,651.04,2300.0
2015-03-04 11:05:00,650.6,650.6,649.84,650.52,1700.0,650.6,650.6,649.84,650.52,1700.0
2015-03-04 11:10:00,650.5,651.49,650.19,651.49,3900.0,650.5,651.49,650.19,651.49,3900.0
2015-03-04 11:15:00,651.49,651.81,651.0,651.0,1200.0,651.49,651.81,651.0,651.0,1200.0
2015-03-04 11:20:00,651.09,651.92,651.05,651.92,2400.0,651.09,651.92,651.05,651.92,2400.0
2015-03-04 11:25:00,652.0,652.94,651.73,652.94,4400.0,652.0,652.94,651.73,652.94,4400.0
2015-03-04 11:30:00,652.99,653.41,652.01,652.6,2400.0,652.99,653.41,652.01,652.6,2400.0
2015-03-04 11:35:00,651.72,653.3,651.7,653.3,1300.0,651.72,653.3,651.7,653.3,1300.0
2015-03-04 11:40:00,652.62,653.37,652.62,653.31,3000.0,652.62,653.37,652.62,653.31,3000.0
2015-03-04 11:45:00,653.21,653.78,653.21,653.78,400.0,653.21,653.78,653.21,653.78,400.0
2015-03-04 11:50:00,653.33,653.39,652.89,653.16,1600.0,653.33,653.39,652.89,653.16,1600.0
2015-03-04 11:55:00,653.38,653.87,653.22,653.45,1200.0,653.38,653.87,653.22,653.45,1200.0
2015-03-04 12:00:00,653.85,653.85,652.62,652.62,1800.0,653.85,653.85,652.62,652.62,1800.0
2015-03-04 12:05:00,653.1,653.1,652.54,652.88,1800.0,653.1,653.1,652.54,652.88,1800.0
2015-03-04 12:10:00,653.31,653.31,652.63,652.63,800.0,653.31,653.31,652.63,652.63,800.0
2015-03-04 12:15:00,652.4,652.4,651.47,651.76,1400.0,652.4,652.4,651.47,651.76,1400.0
2015-03-04 12:20:00,651.31,651.31,650.51,650.65,1100.0,651.31,651.31,650.51,650.65,1100.0
2015-03-04 12:25:00,650.41,651.3,650.08,651.25,2000.0,650.41,651.3,650.08,651.25,2000.0
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 12:35:00,650.18,650.18,650.18,650.18,0.0,650.18,650.18,650.18,650.18,0.0
2015-03-04 12:40:00,650.55,650.55,650.04,650.4,700.0,650.55,650.55,650.04,650.4,700.0
2015-03-04 12:45:00,650.32,650.33,649.61,649.73,1500.0,650.32,650.33,649.61,649.73,1500.0
2015-03-04 12:50:00,649.45,649.45,647.81,647.81,1000.0,649.45,649.45,647.81,647.81,1000.0
2015-03-04 12:55:00,647.08,648.91,647.08,648.76,3700.0,647.08,648.91,647.08,648.76,3700.0
2015-03-04 13:00:00,649.07,649.8,647.25,647.31,4900.0,649.07,649.8,647.25,647.31,4900.0
2015-03-04 13:05:00,647.49,649.26,647.49,648.75,5600.0,647.49,649.26,647.49,648.75,5600.0
2015-03-04 13:10:00,648.78,649.18,648.78,649.18,200.0,648.78,649.18,648.78,649.18,200.0
2015-03-04 13:15:00,649.19,649.2,648.77,648.77,500.0,649.19,649.2,648.77,648.77,500.0
2015-03-04 13:20:00,649.1,649.24,649.1,649.24,300.0,649.1,649.24,649.1,649.24,300.0
2015-03-04 13:25:00,649.41,649.41,648.24,648.39,2600.0,649.41,649.41,648.24,648.39,2600.0
2015-03-04 13:30:00,647.95,648.38,647.92,648.35,700.0,647.95,648.38,647.92,648.35,700.0
2015-03-04 13:35:00,648.76,648.78,648.5,648.5,400.0,648.76,648.78,648.5,648.5,400.0
2015-03-04 13:40:00,648.7,648.7,647.78,648.12,1100.0,648.7,648.7,647.78,648.12,1100.0
2015-03-04 13:45:00,648.23,648.71,648.23,648.71,200.0,648.23,648.71,648.23,648.71,200.0
2015-03-04 13:50:00,648.28,648.47,648.16,648.25,1400.0,648.28,648.47,648.16,648.25,1400.0
2015-03-04 13:55:00,648.25,648.26,647.25,647.55,3700.0,648.25,648.26,647.25,647.55,3700.0
2015-03-04 14:00:00,647.44,648.13,647.29,648.13,1800.0,647.44,648.13,647.29,648.13,1800.0
2015-03-04 14:05:00,648.15,648.73,648.15,648.73,500.0,648.15,648.73,648.15,648.73,500.0
2015-03-04 14:10:00,648.51,648.51,647.33,647.85,2700.0,648.51,648.51,647.33,647.85,2700.0
2015-03-04 14:15:00,647.29,648.53,647.29,648.47,18700.0,647.29,648.53,647.29,648.47,18700.0
2015-03-04 14:20:00,648.54,649.14,648.54,648.59,2000.0,648.54,649.14,648.54,648.59,2000.0
2015-03-04 14:25:00,648.32,648.75,648.24,648.35,1300.0,648.32,648.75,648.24,648.35,1300.0
2015-03-04 14:30:00,648.91,649.3,648.91,649.0,1500.0,648.91,649.3,648.91,649.0,1500.0
2015-03-04 14:35:00,649.39,650.51,649.07,650.27,12300.0,649.39,650.51,649.07,650.27,12300.0
2015-03-04 14:40:00,650.2,651.65,650.19,651.58,3000.0,650.2,651.65,650.19,651.58,3000.0
2015-03-04 14:45:00,651.58,652.17,651.58,651.99,2400.0,651.58,652.17,651.58,651.99,2400.0
2015-03-04 14:50:00,651.94,651.95,651.48,651.72,900.0,651.94,651.95,651.48,651.72,900.0
2015-03-04 14:55:00,651.98,653.27,651.73,652.99,7500.0,651.98,653.27,651.73,652.99,7500.0
2015-03-04 15:00:00,653.32,653.32,651.56,651.56,2900.0,653.32,653.32,651.56,651.56,2900.0
2015-03-04 15:05:00,651.89,652.11,650.51,650.51,15000.0,651.89,652.11,650.51,650.51,15000.0
2015-03-04 15:10:00,651.0,652.58,651.0,652.14,2300.0,651.0,652.58,651.0,652.14,2300.0
2015-03-04 15:15:00,651.72,652.86,651.72,652.71,2500.0,651.72,652.86,651.72,652.71,2500.0
2015-03-04 15:20:00,652.61,653.32,652.5,652.51,4300.0,652.61,653.32,652.5,652.51,4300.0
2015-03-04 15:25:00,652.95,653.22,652.8,653.06,8700.0,652.95,653.22,652.8,653.06,8700.0
2015-03-04 15:30:00,653.06,653.68,653.06,653.22,2600.0,653.06,653.68,653.06,653.22,2600.0
2015-03-04 15:35:00,653.39,653.76,653.03,653.41,3500.0,653.39,653.76,653.03,653.41,3500.0
2015-03-04 15:40:00,654.44,654.71,653.86,654.18,4200.0,654.44,654.71,653.86,654.18,4200.0
2015-03-04 15:45:00,654.47,654.59,653.97,654.59,2400.0,654.47,654.59,653.97,654.59,2400.0
2015-03-04 15:50:00,654.7,654.7,652.89,653.35,4200.0,654.7,654.7,652.89,653.35,4200.0
2015-03-04 15:55:00,653.05,653.05,652.2,652.52,10200.0,653.05,653.05,652.2,652.52,10200.0
2015-03-05 09:30:00,655.85,657.88,653.25,653.25,3300.0,655.85,657.88,653.25,653.25,3300.0
2015-03-05 09:35:00,652.64,652.64,651.5,651.5,600.0,652.64,652.64,651.5,651.5,600.0
2015-03-05 09:40:00,652.1,652.3,650.72,651.51,700.0,652.1,652.3,650.72,651.51,700.0
2015-03-05 09:45:00,651.01,651.04,649.67,650.35,3700.0,651.01,651.04,649.67,650.35,3700.0
2015-03-05 09:50:00,650.36,652.13,650.36,651.0,1800.0,650.36,652.13,650.36,651.0,1800.0
2015-03-05 09:55:00,650.53,650.53,649.03,649.61,2400.0,650.53,650.53,649.03,649.61,2400.0
2015-03-05 10:00:00,649.0,650.93,648.77,650.45,2100.0,649.0,650.93,648.77,650.45,2100.0
2015-03-05 10:05:00,650.28,650.88,649.9,649.9,500.0,650.28,650.88,649.9,649.9,500.0
2015-03-05 10:10:00,650.47,651.01,650.47,650.69,1400.0,650.47,651.01,650.47,650.69,1400.0
2015-03-05 10:15:00,650.3,650.56,648.75,649.46,2600.0,650.3,650.56,648.75,649.46,2600.0
2015-03-05 10:20:00,648.95,649.49,648.95,649.49,500.0,648.95,649.49,648.95,649.49,500.0
2015-03-05 10:25:00,649.49,650.18,649.49,650.16,1300.0,649.49,650.18,649.49,650.16,1300.0
2015-03-05 10:30:00,649.67,650.52,649.63,649.67,1600.0,649.67,650.52,649.63,649.67,1600.0
2015-03-05 10:35:00,649.57,650.27,649.21,650.26,1800.0,649.57,650.27,649.21,650.26,1800.0
2015-03-05 10:40:00,649.63,650.24,649.63,650.24,700.0,649.63,650.24,649.63,650.24,700.0
2015-03-05 10:45:00,649.67,650.96,649.24,650.38,8700.0,649.67,650.96,649.24,650.38,8700.0
2015-03-05 10:50:00,650.44,651.11,650.0,650.39,3200.0,650.44,651.11,650.0,650.39,3200.0
2015-03-05 10:55:00,650.32,650.49,649.64,649.73,1500.0,650.32,650.49,649.64,649.73,1500.0
2015-03-05 11:00:00,650.04,650.09,649.82,650.09,500.0,650.04,650.09,649.82,650.09,500.0
2015-03-05 11:05:00,649.63,650.42,649.5,650.42,900.0,649.63,650.42,649.5,650.42,900.0
2015-03-05 11:10:00,650.39,650.39,649.58,649.9,4700.0,650.39,650.39,649.58,649.9,4700.0
2015-03-05 11:15:00,650.31,650.31,650.02,650.02,500.0,650.31,650.31,650.02,650.02,500.0
2015-03-05 11:20:00,649.94,650.14,649.56,650.01,1700.0,649.94,650.14,649.56,650.01,1700.0
2015-03-05 11:25:00,650.0,650.1,650.0,650.1,200.0,650.0,650.1,650.0,650.1,200.0
2015-03-05 11:30:00,649.61,650.32,649.41,649.76,7000.0,649.61,650.32,649.41,649.76,7000.0
2015-03-05 11:35:00,649.66,649.68,649.18,649.19,600.0,649.66,649.68,649.18,649.19,600.0
2015-03-05 11:40:00,649.29,649.77,649.28,649.69,1000.0,649.29,649.77,649.28,649.69,1000.0
2015-03-05 11:45:00,649.35,649.71,648.99,649.71,400.0,649.35,649.71,648.99,649.71,400.0
2015-03-05 11:50:00,650.13,650.13,649.44,649.96,1200.0,650.13,650.13,649.44,649.96,1200.0
2015-03-05 11:55:00,649.72,649.79,649.5,649.79,300.0,649.72,649.79,649.5,649.79,300.0
2015-03-05 12:00:00,649.2,649.44,649.01,649.01,800.0,649.2,649.44,649.01,649.01,800.0
2015-03-05 12:05:00,648.96,649.17,648.75,648.75,600.0,648.96,649.17,648.75,648.75,600.0
2015-03-05 12:10:00,648.65,648.71,648.65,648.71,200.0,648.65,648.71,648.65,648.71,200.0
2015-03-05 12:15:00,648.34,648.36,647.73,648.15,3200.0,648.34,648.36,647.73,648.15,3200.0
2015-03-05 12:20:00,648.5,648.93,647.75,647.75,1400.0,648.5,648.93,647.75,647.75,1400.0
2015-03-05 12:25:00,648.36,648.39,647.35,647.35,1100.0,648.36,648.39,647.35,647.35,1100.0
2015-03-05 12:30:00,647.78,648.86,647.78,648.68,6700.0,647.78,648.86,647.78,648.68,6700.0
2015-03-05 12:35:00,648.65,649.08,648.18,648.43,6300.0,648.65,649.08,648.18,648.43,6300.0
2015-03-05 12:40:00,648.42,648.42,648.42,648.42,100.0,648.42,648.42,648.42,648.42,100.0
2015-03-05 12:45:00,648.2,648.43,648.2,648.2,2500.0,648.2,648.43,648.2,648.2,2500.0
2015-03-05 12:50:00,647.85,648.23,647.74,648.23,600.0,647.85,648.23,647.74,648.23,600.0
2015-03-05 12:55:00,648.46,648.46,648.07,648.07,700.0,648.46,648.46,648.07,648.07,700.0
2015-03-05 13:00:00,647.87,648.2,647.52,647.52,2700.0,647.87,648.2,647.52,647.52,2700.0
2015-03-05 13:05:00,648.43,648.52,646.85,647.64,5500.0,648.43,648.52,646.85,647.64,5500.0
2015-03-05 13:10:00,647.73,648.26,647.45,647.89,4600.0,647.73,648.26,647.45,647.89,4600.0
2015-03-05 13:15:00,648.0,648.68,647.99,648.35,4600.0,648.0,648.68,647.99,648.35,4600.0
2015-03-05 13:20:00,648.4,648.5,647.28,647.69,4600.0,648.4,648.5,647.28,647.69,4600.0
2015-03-05 13:25:00,647.61,648.4,647.61,648.13,3300.0,647.61,648.4,647.61,648.13,3300.0
2015-03-05 13:30:00,648.27,649.87,648.27,649.01,4700.0,648.27,649.87,648.27,649.01,4700.0
2015-03-05 13:35:00,649.04,649.67,648.95,649.33,7400.0,649.04,649.67,648.95,649.33,7400.0
2015-03-05 13:40:00,649.46,650.15,649.46,650.09,1600.0,649.46,650.15,649.46,650.09,1600.0
2015-03-05 13:45:00,650.09,650.62,650.09,650.1,2100.0,650.09,650.62,650.09,650.1,2100.0
2015-03-05 13:50:00,650.73,650.73,650.11,650.58,1300.0,650.73,650.73,650.11,650.58,1300.0
2015-03-05 13:55:00,650.52,650.53,650.34,650.52,500.0,650.52,650.53,650.34,650.52,500.0
2015-03-05 14:00:00,650.35,652.2,650.34,652.03,4600.0,650.35,652.2,650.34,652.03,4600.0
2015-03-05 14:05:00,651.88,652.53,651.63,652.2,2900.0,651.88,652.53,651.63,652.2,2900.0
2015-03-05 14:10:00,651.71,652.16,650.47,650.47,2400.0,651.71,652.16,650.47,650.47,2400.0
2015-03-05 14:15:00,650.46,651.93,650.37,651.34,19800.0,650.46,651.93,650.37,651.34,19800.0
2015-03-05 14:20:00,651.59,651.73,651.13,651.73,2100.0,651.59,651.73,651.13,651.73,2100.0
2015-03-05 14:25:00,651.52,651.52,649.88,649.88,10700.0,651.52,651.52,649.88,649.88,10700.0
2015-03-05 14:30:00,649.11,650.45,649.11,650.45,1600.0,649.11,650.45,649.11,650.45,1600.0
2015-03-05 14:35:00,650.09,650.09,649.36,649.68,1400.0,650.09,650.09,649.36,649.68,1400.0
2015-03-05 14:40:00,649.93,650.44,649.85,650.25,4700.0,649.93,650.44,649.85,650.25,4700.0
2015-03-05 14:45:00,650.44,650.76,649.82,650.31,2300.0,650.44,650.76,649.82,650.31,2300.0
2015-03-05 14:50:00,650.27,650.63,650.27,650.62,600.0,650.27,650.63,650.27,650.62,600.0
2015-03-05 14:55:00,651.35,651.5,651.34,651.5,700.0,651.35,651.5,651.34,651.5,700.0
2015-03-05 15:00:00,652.92,652.92,651.54,651.54,2000.0,652.92,652.92,651.54,651.54,2000.0
2015-03-05 15:05:00,651.5,651.62,650.59,650.72,5500.0,651.5,651.62,650.59,650.72,5500.0
2015-03-05 15:10:00,650.76,651.65,650.32,651.37,18100.0,650.76,651.65,650.32,651.37,18100.0
2015-03-05 15:15:00,651.79,652.66,651.79,652.64,1500.0,651.79,652.66,651.79,652.64,1500.0
2015-03-05 15:20:00,652.73,652.73,652.27,652.53,1200.0,652.73,652.73,652.27,652.53,1200.0
2015-03-05 15:25:00,652.44,653.01,652.44,652.85,1300.0,652.44,653.01,652.44,652.85,1300.0
2015-03-05 15:30:00,652.85,652.87,651.78,652.02,4800.0,652.85,652.87,651.78,652.02,4800.0
2015-03-05 15:35:00,651.62,653.74,651.61,653.74,2300.0,651.62,653.74,651.61,653.74,2300.0
2015-03-05 15:40:00,653.48,653.72,652.95,653.42,4200.0,653.48,653.72,652.95,653.42,4200.0
2015-03-05 15:45:00,652.91,653.15,651.75,652.81,5800.0,652.91,653.15,651.75,652.81,5800.0
2015-03-05 15:50:00,652.39,652.62,651.98,652.29,5000.0,652.39,652.62,651.98,652.29,5000.0
2015-03-05 15:55:00,652.04,652.14,650.58,651.17,11600.0,652.04,652.14,650.58,651.17,11600.0
2015-03-06 09:30:00,647.46,650.52,645.98,648.89,2500.0,647.46,650.52,645.98,648.89,2500.0
2015-03-06 09:35:00,647.22,648.56,646.04,647.63,4900.0,647.22,648.56,646.04,647.63,4900.0
2015-03-06 09:40:00,647.71,650.71,647.7,649.39,1900.0,647.71,650.71,647.7,649.39,1900.0
2015-03-06 09:45:00,650.53,650.79,647.75,649.41,1400.0,650.53,650.79,647.75,649.41,1400.0
2015-03-06 09:50:00,649.09,649.09,648.81,648.82,600.0,649.09,649.09,648.81,648.82,600.0
2015-03-06 09:55:00,648.83,650.06,648.83,649.16,3200.0,648.83,650.06,648.83,649.16,3200.0
2015-03-06 10:00:00,649.85,649.99,649.1,649.99,900.0,649.85,649.99,649.1,649.99,900.0
2015-03-06 10:05:00,649.98,650.93,649.12,649.59,1200.0,649.98,650.93,649.12,649.59,1200.0
2015-03-06 10:10:00,651.07,651.13,649.32,650.08,5300.0,651.07,651.13,649.32,650.08,5300.0
2015-03-06 10:15:00,649.79,649.79,649.79,649.79,100.0,649.79,649.79,649.79,649.79,100.0
2015-03-06 10:20:00,650.44,650.46,650.4,650.4,400.0,650.44,650.46,650.4,650.4,400.0
2015-03-06 10:25:00,651.15,651.95,651.15,651.95,1100.0,651.15,651.95,651.15,651.95,1100.0
2015-03-06 10:30:00,651.37,652.07,651.37,651.93,1500.0,651.37,652.07,651.37,651.93,1500.0
2015-03-06 10:35:00,652.06,652.06,650.3,650.3,2700.0,652.06,652.06,650.3,650.3,2700.0
2015-03-06 10:40:00,650.59,650.99,650.42,650.99,700.0,650.59,650.99,650.42,650.99,700.0
2015-03-06 10:45:00,651.29,651.74,650.86,651.55,1200.0,651.29,651.74,650.86,651.55,1200.0
2015-03-06 10:50:00,651.79,651.79,650.61,650.86,3000.0,651.79,651.79,650.61,650.86,3000.0
2015-03-06 10:55:00,650.72,652.86,650.72,652.86,2000.0,650.72,652.86,650.72,652.86,2000.0
2015-03-06 11:00:00,652.83,652.83,652.02,652.14,1000.0,652.83,652.83,652.02,652.14,1000.0
2015-03-06 11:05:00,652.28,652.28,651.52,651.79,1500.0,652.28,652.28,651.52,651.79,1500.0
2015-03-06 11:10:00,651.32,652.0,651.0,651.83,2800.0,651.32,652.0,651.0,651.83,2800.0
2015-03-06 11:15:00,651.07,651.07,650.96,650.97,200.0,651.07,651.07,650.96,650.97,200.0
2015-03-06 11:20:00,650.97,651.41,650.51,651.0,4500.0,650.97,651.41,650.51,651.0,4500.0
2015-03-06 11:25:00,650.7,652.13,650.7,651.3,8400.0,650.7,652.13,650.7,651.3,8400.0
2015-03-06 11:30:00,651.2,651.47,650.84,651.14,11900.0,651.2,651.47,650.84,651.14,11900.0
2015-03-06 11:35:00,651.44,651.48,650.39,651.37,5800.0,651.44,651.48,650.39,651.37,5800.0
2015-03-06 11:40:00,651.26,651.26,650.35,650.78,3600.0,651.26,651.26,650.35,650.78,3600.0
2015-03-06 11:45:00,650.79,651.19,650.4,650.4,2700.0,650.79,651.19,650.4,650.4,2700.0
2015-03-06 11:50:00,650.07,650.33,649.77,649.8,2000.0,650.07,650.33,649.77,649.8,2000.0
2015-03-06 11:55:00,649.72,649.83,648.26,648.26,2100.0,649.72,649.83,648.26,648.26,2100.0
2015-03-06 12:00:00,648.24,648.65,647.65,648.16,900.0,648.24,648.65,647.65,648.16,900.0
2015-03-06 12:05:00,647.84,647.84,647.33,647.62,800.0,647.84,647.84,647.33,647.62,800.0
2015-03-06 12:10:00,648.13,648.13,646.56,647.3,800.0,648.13,648.13,646.56,647.3,800.0
2015-03-06 12:15:00,647.2,647.2,645.22,645.22,3300.0,647.2,647.2,645.22,645.22,3300.0
2015-03-06 12:20:00,645.3,645.3,645.3,645.3,100.0,645.3,645.3,645.3,645.3,100.0
2015-03-06 12:25:00,645.64,646.53,645.63,646.53,1100.0,645.64,646.53,645.63,646.53,1100.0
2015-03-06 12:30:00,646.2,646.43,646.2,646.43,300.0,646.2,646.43,646.2,646.43,300.0
2015-03-06 12:35:00,646.65,646.71,646.65,646.71,800.0,646.65,646.71,646.65,646.71,800.0
2015-03-06 12:40:00,647.26,647.82,646.32,647.0,2800.0,647.26,647.82,646.32,647.0,2800.0
2015-03-06 12:45:00,646.68,647.16,646.64,646.9,1100.0,646.68,647.16,646.64,646.9,1100.0
2015-03-06 12:50:00,646.9,647.1,646.53,646.82,2300.0,646.9,647.1,646.53,646.82,2300.0
2015-03-06 12:55:00,646.82,647.34,646.52,647.34,3200.0,646.82,647.34,646.52,647.34,3200.0
2015-03-06 13:00:00,647.77,648.16,647.25,647.25,2100.0,647.77,648.16,647.25,647.25,2100.0
2015-03-06 13:05:00,647.25,647.3,646.96,646.96,600.0,647.25,647.3,646.96,646.96,600.0
2015-03-06 13:10:00,646.96,647.24,646.96,647.14,1100.0,646.96,647.24,646.96,647.14,1100.0
2015-03-06 13:15:00,647.42,647.44,646.98,646.98,500.0,647.42,647.44,646.98,646.98,500.0
2015-03-06 13:20:00,647.11,647.13,645.97,645.98,1800.0,647.11,647.13,645.97,645.98,1800.0
2015-03-06 13:25:00,645.89,646.63,645.65,646.11,6900.0,645.89,646.63,645.65,646.11,6900.0
2015-03-06 13:30:00,646.12,646.54,645.57,646.47,3700.0,646.12,646.54,645.57,646.47,3700.0
2015-03-06 13:35:00,646.54,646.83,646.03,646.81,2600.0,646.54,646.83,646.03,646.81,2600.0
2015-03-06 13:40:00,647.03,647.16,646.97,647.16,1700.0,647.03,647.16,646.97,647.16,1700.0
2015-03-06 13:45:00,647.16,647.6,647.0,647.6,900.0,647.16,647.6,647.0,647.6,900.0
2015-03-06 13:50:00,647.79,647.96,647.6,647.96,1000.0,647.79,647.96,647.6,647.96,1000.0
2015-03-06 13:55:00,648.07,648.26,648.06,648.26,300.0,648.07,648.26,648.06,648.26,300.0
2015-03-06 14:00:00,648.49,648.72,648.29,648.44,1900.0,648.49,648.72,648.29,648.44,1900.0
2015-03-06 14:05:00,648.03,648.47,648.0,648.0,1200.0,648.03,648.47,648.0,648.0,1200.0
2015-03-06 14:10:00,648.31,648.76,648.09,648.51,1200.0,648.31,648.76,648.09,648.51,1200.0
2015-03-06 14:15:00,648.41,648.54,647.54,647.7,1600.0,648.41,648.54,647.54,647.7,1600.0
2015-03-06 14:20:00,647.66,647.68,646.26,646.64,2100.0,647.66,647.68,646.26,646.64,2100.0
2015-03-06 14:25:00,646.34,646.99,646.23,646.75,1400.0,646.34,646.99,646.23,646.75,1400.0
2015-03-06 14:30:00,646.75,646.93,646.75,646.81,800.0,646.75,646.93,646.75,646.81,800.0
2015-03-06 14:35:00,646.93,646.93,645.69,645.83,1100.0,646.93,646.93,645.69,645.83,1100.0
2015-03-06 14:40:00,646.38,646.38,645.81,645.81,600.0,646.38,646.38,645.81,645.81,600.0
2015-03-06 14:45:00,645.94,645.94,645.23,645.64,2000.0,645.94,645.94,645.23,645.64,2000.0
2015-03-06 14:50:00,645.68,646.3,645.5,646.3,1400.0,645.68,646.3,645.5,646.3,1400.0
2015-03-06 14:55:00,646.3,646.43,645.58,646.04,1400.0,646.3,646.43,645.58,646.04,1400.0
2015-03-06 15:00:00,646.3,646.9,645.53,646.48,2700.0,646.3,646.9,645.53,646.48,2700.0
2015-03-06 15:05:00,646.75,646.75,645.77,646.4,2500.0,646.75,646.75,645.77,646.4,2500.0
2015-03-06 15:10:00,646.82,647.27,646.4,647.26,13100.0,646.82,647.27,646.4,647.26,13100.0
2015-03-06 15:15:00,647.13,647.48,646.74,647.21,3200.0,647.13,647.48,646.74,647.21,3200.0
2015-03-06 15:20:00,647.05,647.1,646.3,646.63,2200.0,647.05,647.1,646.3,646.63,2200.0
2015-03-06 15:25:00,646.18,646.2,645.51,646.12,1800.0,646.18,646.2,645.51,646.12,1800.0
2015-03-06 15:30:00,645.87,646.19,645.39,646.19,6200.0,645.87,646.19,645.39,646.19,6200.0
2015-03-06 15:35:00,645.64,645.91,645.63,645.89,1000.0,645.64,645.91,645.63,645.89,1000.0
2015-03-06 15:40:00,645.6,645.71,644.61,644.61,5800.0,645.6,645.71,644.61,644.61,5800.0
2015-03-06 15:45:00,644.44,645.55,644.39,645.2,1000.0,644.44,645.55,644.39,645.2,1000.0
2015-03-06 15:50:00,645.65,645.77,645.17,645.76,1400.0,645.65,645.77,645.17,645.76,1400.0
2015-03-06 15:55:00,645.34,645.8,644.63,645.18,11600.0,645.34,645.8,644.63,645.18,11600.0
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 09:35:00,645.84,645.84,645.84,645.84,0.0,645.84,645.84,645.84,645.84,0.0
2015-03-09 09:40:00,646.47,648.48,646.47,648.44,2700.0,646.47,648.48,646.47,648.44,2700.0
2015-03-09 09:45:00,647.49,648.45,647.45,648.05,1200.0,647.49,648.45,647.45,648.05,1200.0
2015-03-09 09:50:00,648.7,648.7,648.38,648.44,800.0,648.7,648.7,648.38,648.44,800.0
2015-03-09 09:55:00,649.0,649.01,647.87,648.1,600.0,649.0,649.01,647.87,648.1,600.0
2015-03-09 10:00:00,648.32,648.32,647.56,648.09,2300.0,648.32,648.32,647.56,648.09,2300.0
2015-03-09 10:05:00,647.7,647.75,647.7,647.75,500.0,647.7,647.75,647.7,647.75,500.0
2015-03-09 10:10:00,647.88,647.88,647.29,647.29,300.0,647.88,647.88,647.29,647.29,300.0
2015-03-09 10:15:00,646.36,646.36,646.2,646.2,400.0,646.36,646.36,646.2,646.2,400.0
2015-03-09 10:20:00,646.54,646.54,645.67,646.47,300.0,646.54,646.54,645.67,646.47,300.0
2015-03-09 10:25:00,646.18,646.18,644.91,645.67,500.0,646.18,646.18,644.91,645.67,500.0
2015-03-09 10:30:00,645.65,645.93,644.9,645.06,2200.0,645.65,645.93,644.9,645.06,2200.0
2015-03-09 10:35:00,644.94,645.14,644.34,644.34,800.0,644.94,645.14,644.34,644.34,800.0
2015-03-09 10:40:00,644.61,645.84,644.6,645.84,1400.0,644.61,645.84,644.6,645.84,1400.0
2015-03-09 10:45:00,645.65,646.29,645.32,645.73,1900.0,645.65,646.29,645.32,645.73,1900.0
2015-03-09 10:50:00,645.69,645.69,645.55,645.56,1300.0,645.69,645.69,645.55,645.56,1300.0
2015-03-09 10:55:00,645.82,645.82,644.8,645.7,6200.0,645.82,645.82,644.8,645.7,6200.0
2015-03-09 11:00:00,645.68,646.34,645.14,645.79,2900.0,645.68,646.34,645.14,645.79,2900.0
2015-03-09 11:05:00,645.82,645.87,645.81,645.87,300.0,645.82,645.87,645.81,645.87,300.0
2015-03-09 11:10:00,646.22,646.45,646.18,646.18,500.0,646.22,646.45,646.18,646.18,500.0
2015-03-09 11:15:00,646.46,646.58,646.11,646.19,1400.0,646.46,646.58,646.11,646.19,1400.0
2015-03-09 11:20:00,646.56,646.57,645.63,645.63,800.0,646.56,646.57,645.63,645.63,800.0
2015-03-09 11:25:00,646.35,646.77,646.34,646.39,800.0,646.35,646.77,646.34,646.39,800.0
2015-03-09 11:30:00,646.1,646.73,646.1,646.39,800.0,646.1,646.73,646.1,646.39,800.0
2015-03-09 11:35:00,646.41,647.24,646.31,647.24,2500.0,646.41,647.24,646.31,647.24,2500.0
2015-03-09 11:40:00,647.21,647.72,647.21,647.39,700.0,647.21,647.72,647.21,647.39,700.0
2015-03-09 11:45:00,647.18,647.21,646.44,646.55,1400.0,647.18,647.21,646.44,646.55,1400.0
2015-03-09 11:50:00,646.73,647.05,646.73,647.05,600.0,646.73,647.05,646.73,647.05,600.0
2015-03-09 11:55:00,647.58,647.69,646.97,647.69,700.0,647.58,647.69,646.97,647.69,700.0
2015-03-09 12:00:00,646.9,647.5,646.35,646.63,2600.0,646.9,647.5,646.35,646.63,2600.0
2015-03-09 12:05:00,646.6,647.43,646.6,646.68,2800.0,646.6,647.43,646.6,646.68,2800.0
2015-03-09 12:10:00,646.85,647.23,646.85,646.97,1300.0,646.85,647.23,646.85,646.97,1300.0
2015-03-09 12:15:00,647.04,647.04,647.03,647.04,100.0,647.04,647.04,647.03,647.04,100.0
2015-03-09 12:20:00,647.13,647.76,647.06,647.76,900.0,647.13,647.76,647.06,647.76,900.0
2015-03-09 12:25:00,647.8,647.8,647.8,647.8,100.0,647.8,647.8,647.8,647.8,100.0
2015-03-09 12:30:00,647.46,647.49,647.46,647.49,200.0,647.46,647.49,647.46,647.49,200.0
2015-03-09 12:35:00,647.43,647.43,646.68,646.82,2500.0,647.43,647.43,646.68,646.82,2500.0
2015-03-09 12:40:00,646.89,647.75,646.89,647.75,700.0,646.89,647.75,646.89,647.75,700.0
2015-03-09 12:45:00,647.21,647.21,647.21,647.21,100.0,647.21,647.21,647.21,647.21,100.0
2015-03-09 12:50:00,647.21,647.21,647.21,647.21,0.0,647.21,647.21,647.21,647.21,0.0
2015-03-09 12:55:00,647.07,647.69,647.06,647.65,2200.0,647.07,647.69,647.06,647.65,2200.0
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 13:05:00,647.37,647.37,647.37,647.37,0.0,647.37,647.37,647.37,647.37,0.0
2015-03-09 13:10:00,647.22,647.22,647.0,647.09,2400.0,647.22,647.22,647.0,647.09,2400.0
2015-03-09 13:15:00,647.56,647.56,647.56,647.56,100.0,647.56,647.56,647.56,647.56,100.0
2015-03-09 13:20:00,647.89,647.89,647.76,647.76,200.0,647.89,647.89,647.76,647.76,200.0
2015-03-09 13:25:00,647.91,647.91,647.91,647.91,100.0,647.91,647.91,647.91,647.91,100.0
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 13:35:00,647.79,647.79,647.79,647.79,0.0,647.79,647.79,647.79,647.79,0.0
2015-03-09 13:40:00,648.22,648.45,648.14,648.39,1700.0,648.22,648.45,648.14,648.39,1700.0
2015-03-09 13:45:00,648.31,649.02,648.17,648.45,2300.0,648.31,649.02,648.17,648.45,2300.0
2015-03-09 13:50:00,649.38,649.66,649.29,649.66,700.0,649.38,649.66,649.29,649.66,700.0
2015-03-09 13:55:00,649.48,650.25,649.1,650.25,11200.0,649.48,650.25,649.1,650.25,11200.0
2015-03-09 14:00:00,650.66,650.96,649.52,649.52,6800.0,650.66,650.96,649.52,649.52,6800.0
2015-03-09 14:05:00,649.58,649.83,649.58,649.83,400.0,649.58,649.83,649.58,649.83,400.0
2015-03-09 14:10:00,649.69,650.1,649.62,650.1,900.0,649.69,650.1,649.62,650.1,900.0
2015-03-09 14:15:00,650.01,650.02,650.01,650.02,200.0,650.01,650.02,650.01,650.02,200.0
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 14:25:00,650.27,650.27,650.27,650.27,0.0,650.27,650.27,650.27,650.27,0.0
2015-03-09 14:30:00,649.73,649.73,649.73,649.73,200.0,649.73,649.73,649.73,649.73,200.0
2015-03-09 14:35:00,649.72,650.2,649.72,650.18,3900.0,649.72,650.2,649.72,650.18,3900.0
2015-03-09 14:40:00,649.74,649.74,649.74,649.74,100.0,649.74,649.74,649.74,649.74,100.0
2015-03-09 14:45:00,649.95,650.14,649.4,649.4,400.0,649.95,650.14,649.4,649.4,400.0
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 14:55:00,650.21,650.21,650.21,650.21,0.0,650.21,650.21,650.21,650.21,0.0
2015-03-09 15:00:00,649.97,650.66,649.97,649.99,800.0,649.97,650.66,649.97,649.99,800.0
2015-03-09 15:05:00,649.81,650.67,649.78,649.87,14900.0,649.81,650.67,649.78,649.87,14900.0
2015-03-09 15:10:00,650.0,650.0,649.52,649.9,600.0,650.0,650.0,649.52,649.9,600.0
2015-03-09 15:15:00,650.11,650.11,648.65,649.03,2400.0,650.11,650.11,648.65,649.03,2400.0
2015-03-09 15:20:00,649.3,649.3,648.78,648.78,500.0,649.3,649.3,648.78,648.78,500.0
2015-03-09 15:25:00,648.6,648.66,647.77,648.01,5100.0,648.6,648.66,647.77,648.01,5100.0
2015-03-09 15:30:00,648.11,648.43,647.96,648.1,3300.0,648.11,648.43,647.96,648.1,3300.0
2015-03-09 15:35:00,648.1,648.1,647.86,648.05,3300.0,648.1,648.1,647.86,648.05,3300.0
2015-03-09 15:40:00,648.29,649.61,648.29,649.24,2000.0,648.29,649.61,648.29,649.24,2000.0
2015-03-09 15:45:00,649.74,651.06,649.74,650.32,6200.0,649.74,651.06,649.74,650.32,6200.0
2015-03-09 15:50:00,650.44,650.67,650.28,650.54,10600.0,650.44,650.67,650.28,650.54,10600.0
2015-03-09 15:55:00,650.68,651.14,650.41,650.41,8200.0,650.68,651.14,650.41,650.41,8200.0
2015-03-10 09:30:00,650.43,650.43,646.01,646.21,3400.0,650.43,650.43,646.01,646.21,3400.0
2015-03-10 09:35:00,647.38,647.38,644.23,645.15,2600.0,647.38,647.38,644.23,645.15,2600.0
2015-03-10 09:40:00,644.22,644.22,640.81,642.69,7400.0,644.22,644.22,640.81,642.69,7400.0
2015-03-10 09:45:00,642.02,643.3,641.55,643.14,8000.0,642.02,643.3,641.55,643.14,8000.0
2015-03-10 09:50:00,642.66,644.46,642.35,644.44,14900.0,642.66,644.46,642.35,644.44,14900.0
2015-03-10 09:55:00,644.07,644.88,643.6,644.08,2300.0,644.07,644.88,643.6,644.08,2300.0
2015-03-10 10:00:00,644.4,645.21,644.28,645.21,2600.0,644.4,645.21,644.28,645.21,2600.0
2015-03-10 10:05:00,645.56,645.84,645.39,645.39,1300.0,645.56,645.84,645.39,645.39,1300.0
2015-03-10 10:10:00,644.86,645.59,644.73,645.41,800.0,644.86,645.59,644.73,645.41,800.0
2015-03-10 10:15:00,645.43,645.43,644.74,644.92,300.0,645.43,645.43,644.74,644.92,300.0
2015-03-10 10:20:00,645.34,645.35,644.5,644.67,1700.0,645.34,645.35,644.5,644.67,1700.0
2015-03-10 10:25:00,645.1,645.1,643.51,644.08,1900.0,645.1,645.1,643.51,644.08,1900.0
2015-03-10 10:30:00,644.68,644.68,644.52,644.53,1000.0,644.68,644.68,644.52,644.53,1000.0
2015-03-10 10:35:00,643.83,644.09,642.76,643.04,2200.0,643.83,644.09,642.76,643.04,2200.0
2015-03-10 10:40:00,643.05,643.59,642.5,642.99,6500.0,643.05,643.59,642.5,642.99,6500.0
2015-03-10 10:45:00,642.94,643.43,642.92,642.99,1100.0,642.94,643.43,642.92,642.99,1100.0
2015-03-10 10:50:00,643.15,643.15,642.86,643.07,1100.0,643.15,643.15,642.86,643.07,1100.0
2015-03-10 10:55:00,643.63,643.64,643.15,643.18,400.0,643.63,643.64,643.15,643.18,400.0
2015-03-10 11:00:00,642.95,643.18,642.71,643.18,800.0,642.95,643.18,642.71,643.18,800.0
2015-03-10 11:05:00,643.22,643.52,643.21,643.25,1200.0,643.22,643.52,643.21,643.25,1200.0
2015-03-10 11:10:00,643.46,643.8,643.46,643.8,200.0,643.46,643.8,643.46,643.8,200.0
2015-03-10 11:15:00,643.84,644.66,643.64,644.66,2700.0,643.84,644.66,643.64,644.66,2700.0
2015-03-10 11:20:00,644.2,645.34,644.11,644.12,3000.0,644.2,645.34,644.11,644.12,3000.0
2015-03-10 11:25:00,644.14,646.21,644.06,644.64,6500.0,644.14,646.21,644.06,644.64,6500.0
2015-03-10 11:30:00,644.48,645.13,644.48,645.13,2300.0,644.48,645.13,644.48,645.13,2300.0
2015-03-10 11:35:00,645.19,645.19,645.18,645.19,100.0,645.19,645.19,645.18,645.19,100.0
2015-03-10 11:40:00,644.96,645.4,644.96,645.2,900.0,644.96,645.4,644.96,645.2,900.0
2015-03-10 11:45:00,645.46,645.71,645.27,645.37,500.0,645.46,645.71,645.27,645.37,500.0
2015-03-10 11:50:00,645.34,645.34,644.05,644.05,2400.0,645.34,645.34,644.05,644.05,2400.0
2015-03-10 11:55:00,644.33,644.33,644.33,644.33,100.0,644.33,644.33,644.33,644.33,100.0
2015-03-10 12:00:00,643.63,644.6,643.6,643.77,2400.0,643.63,644.6,643.6,643.77,2400.0
2015-03-10 12:05:00,644.04,644.28,643.78,643.78,400.0,644.04,644.28,643.78,643.78,400.0
2015-03-10 12:10:00,644.12,645.97,644.09,645.74,21600.0,644.12,645.97,644.09,645.74,21600.0
2015-03-10 12:15:00,645.7,646.24,645.7,646.24,200.0,645.7,646.24,645.7,646.24,200.0
2015-03-10 12:20:00,645.81,645.81,645.3,645.3,1000.0,645.81,645.81,645.3,645.3,1000.0
2015-03-10 12:25:00,645.15,645.43,645.1,645.43,500.0,645.15,645.43,645.1,645.43,500.0
2015-03-10 12:30:00,644.69,644.88,644.67,644.67,600.0,644.69,644.88,644.67,644.67,600.0
2015-03-10 12:35:00,644.88,645.26,644.88,645.26,500.0,644.88,645.26,644.88,645.26,500.0
2015-03-10 12:40:00,645.09,645.54,645.06,645.32,1200.0,645.09,645.54,645.06,645.32,1200.0
2015-03-10 12:45:00,644.88,645.18,644.75,644.75,700.0,644.88,645.18,644.75,644.75,700.0
2015-03-10 12:50:00,644.75,644.75,644.75,644.75,0.0,644.75,644.75,644.75,644.75,0.0
2015-03-10 12:55:00,644.96,645.22,644.96,645.03,700.0,644.96,645.22,644.96,645.03,700.0
2015-03-10 13:00:00,645.03,645.03,645.03,645.03,0.0,645.03,645.03,645.03,645.03,0.0
2015-03-10 13:05:00,645.03,645.51,645.03,645.47,600.0,645.03,645.51,645.03,645.47,600.0
2015-03-10 13:10:00,644.57,644.6,644.52,644.56,500.0,644.57,644.6,644.52,644.56,500.0
2015-03-10 13:15:00,645.01,645.01,645.01,645.01,100.0,645.01,645.01,645.01,645.01,100.0
2015-03-10 13:20:00,645.08,645.45,645.06,645.39,1400.0,645.08,645.45,645.06,645.39,1400.0
2015-03-10 13:25:00,644.97,644.97,644.7,644.7,400.0,644.97,644.97,644.7,644.7,400.0
2015-03-10 13:30:00,644.7,645.12,644.64,644.75,9700.0,644.7,645.12,644.64,644.75,9700.0
2015-03-10 13:35:00,644.76,644.76,644.54,644.54,300.0,644.76,644.76,644.54,644.54,300.0
2015-03-10 13:40:00,644.73,644.73,644.73,644.73,100.0,644.73,644.73,644.73,644.73,100.0
2015-03-10 13:45:00,644.77,644.77,644.77,644.77,100.0,644.77,644.77,644.77,644.77,100.0
2015-03-10 13:50:00,644.53,644.53,644.06,644.06,500.0,644.53,644.53,644.06,644.06,500.0
2015-03-10 13:55:00,644.06,644.06,642.64,642.65,3300.0,644.06,644.06,642.64,642.65,3300.0
2015-03-10 14:00:00,643.35,643.39,642.82,642.9,2900.0,643.35,643.39,642.82,642.9,2900.0
2015-03-10 14:05:00,642.72,643.57,642.72,643.51,1200.0,642.72,643.57,642.72,643.51,1200.0
2015-03-10 14:10:00,643.21,643.5,643.0,643.0,600.0,643.21,643.5,643.0,643.0,600.0
2015-03-10 14:15:00,643.04,643.49,642.95,642.95,1700.0,643.04,643.49,642.95,642.95,1700.0
2015-03-10 14:20:00,642.57,642.57,642.57,642.57,100.0,642.57,642.57,642.57,642.57,100.0
2015-03-10 14:25:00,642.76,642.76,642.32,642.32,2900.0,642.76,642.76,642.32,642.32,2900.0
2015-03-10 14:30:00,642.32,643.19,642.31,643.17,1200.0,642.32,643.19,642.31,643.17,1200.0
2015-03-10 14:35:00,643.18,643.22,643.03,643.06,900.0,643.18,643.22,643.03,643.06,900.0
2015-03-10 14:40:00,643.08,643.41,643.06,643.19,900.0,643.08,643.41,643.06,643.19,900.0
2015-03-10 14:45:00,643.22,644.14,643.2,644.14,1600.0,643.22,644.14,643.2,644.14,1600.0
2015-03-10 14:50:00,644.04,644.05,643.55,643.8,10800.0,644.04,644.05,643.55,643.8,10800.0
2015-03-10 14:55:00,643.8,644.04,643.61,643.61,2400.0,643.8,644.04,643.61,643.61,2400.0
2015-03-10 15:00:00,643.61,643.88,643.38,643.57,6500.0,643.61,643.88,643.38,643.57,6500.0
2015-03-10 15:05:00,643.41,644.37,643.41,644.27,1700.0,643.41,644.37,643.41,644.27,1700.0
2015-03-10 15:10:00,644.33,644.44,644.07,644.09,2000.0,644.33,644.44,644.07,644.09,2000.0
2015-03-10 15:15:00,644.23,645.0,643.9,644.99,5900.0,644.23,645.0,643.9,644.99,5900.0
2015-03-10 15:20:00,645.17,645.17,644.38,644.38,300.0,645.17,645.17,644.38,644.38,300.0
2015-03-10 15:25:00,645.1,645.1,644.76,644.76,400.0,645.1,645.1,644.76,644.76,400.0
2015-03-10 15:30:00,644.4,644.51,644.0,644.0,2900.0,644.4,644.51,644.0,644.0,2900.0
2015-03-10 15:35:00,644.42,644.42,643.87,644.2,3800.0,644.42,644.42,643.87,644.2,3800.0
2015-03-10 15:40:00,644.2,644.84,643.74,644.84,2500.0,644.2,644.84,643.74,644.84,2500.0
2015-03-10 15:45:00,644.48,644.48,644.07,644.34,3200.0,644.48,644.48,644.07,644.34,3200.0
2015-03-10 15:50:00,644.01,644.3,643.55,644.08,3100.0,644.01,644.3,643.55,644.08,3100.0
2015-03-10 15:55:00,643.88,644.14,643.16,643.97,11600.0,643.88,644.14,643.16,643.97,11600.0
2015-03-11 09:30:00,640.0,643.81,640.0,642.34,2600.0,640.0,643.81,640.0,642.34,2600.0
2015-03-11 09:35:00,644.42,645.42,644.42,645.42,400.0,644.42,645.42,644.42,645.42,400.0
2015-03-11 09:40:00,645.76,646.6,645.76,646.6,600.0,645.76,646.6,645.76,646.6,600.0
2015-03-11 09:45:00,645.99,647.98,645.99,647.98,400.0,645.99,647.98,645.99,647.98,400.0
2015-03-11 09:50:00,647.1,647.96,643.99,644.33,5900.0,647.1,647.96,643.99,644.33,5900.0
2015-03-11 09:55:00,644.4,645.14,643.84,643.84,12700.0,644.4,645.14,643.84,643.84,12700.0
2015-03-11 10:00:00,643.87,643.94,642.95,642.95,500.0,643.87,643.94,642.95,642.95,500.0
2015-03-11 10:05:00,642.77,643.98,642.56,643.98,900.0,642.77,643.98,642.56,643.98,900.0
2015-03-11 10:10:00,643.34,643.95,643.2,643.95,400.0,643.34,643.95,643.2,643.95,400.0
2015-03-11 10:15:00,642.54,642.54,642.54,642.54,100.0,642.54,642.54,642.54,642.54,100.0
2015-03-11 10:20:00,642.6,642.6,642.6,642.6,100.0,642.6,642.6,642.6,642.6,100.0
2015-03-11 10:25:00,642.36,642.67,641.56,641.57,3000.0,642.36,642.67,641.56,641.57,3000.0
2015-03-11 10:30:00,641.65,642.14,640.66,641.68,2000.0,641.65,642.14,640.66,641.68,2000.0
2015-03-11 10:35:00,640.92,641.1,640.5,640.69,900.0,640.92,641.1,640.5,640.69,900.0
2015-03-11 10:40:00,640.46,640.77,640.3,640.46,600.0,640.46,640.77,640.3,640.46,600.0
2015-03-11 10:45:00,640.29,641.09,640.0,641.09,2300.0,640.29,641.09,640.0,641.09,2300.0
2015-03-11 10:50:00,640.1,641.5,640.1,641.34,2000.0,640.1,641.5,640.1,641.34,2000.0
2015-03-11 10:55:00,641.68,642.29,641.34,642.1,2200.0,641.68,642.29,641.34,642.1,2200.0
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 11:05:00,641.22,641.22,641.22,641.22,0.0,641.22,641.22,641.22,641.22,0.0
2015-03-11 11:10:00,642.17,642.81,642.17,642.81,700.0,642.17,642.81,642.17,642.81,700.0
2015-03-11 11:15:00,642.79,643.05,642.79,643.05,700.0,642.79,643.05,642.79,643.05,700.0
2015-03-11 11:20:00,642.91,642.91,641.9,642.08,800.0,642.91,642.91,641.9,642.08,800.0
2015-03-11 11:25:00,641.92,642.43,641.48,641.48,800.0,641.92,642.43,641.48,641.48,800.0
2015-03-11 11:30:00,642.57,642.59,641.83,642.22,3100.0,642.57,642.59,641.83,642.22,3100.0
2015-03-11 11:35:00,642.49,642.53,641.67,641.92,1200.0,642.49,642.53,641.67,641.92,1200.0
2015-03-11 11:40:00,641.71,642.18,641.7,642.15,800.0,641.71,642.18,641.7,642.15,800.0
2015-03-11 11:45:00,642.64,642.64,642.16,642.64,800.0,642.64,642.64,642.16,642.64,800.0
2015-03-11 11:50:00,642.87,643.17,642.6,643.17,600.0,642.87,643.17,642.6,643.17,600.0
2015-03-11 11:55:00,643.08,643.86,642.96,643.86,1000.0,643.08,643.86,642.96,643.86,1000.0
2015-03-11 12:00:00,643.78,644.51,643.78,644.51,1200.0,643.78,644.51,643.78,644.51,1200.0
2015-03-11 12:05:00,644.12,644.86,643.44,644.86,1200.0,644.12,644.86,643.44,644.86,1200.0
2015-03-11 12:10:00,644.44,646.07,644.44,646.07,1400.0,644.44,646.07,644.44,646.07,1400.0
2015-03-11 12:15:00,646.06,646.54,645.48,646.25,2200.0,646.06,646.54,645.48,646.25,2200.0
2015-03-11 12:20:00,646.05,647.97,646.05,647.97,22100.0,646.05,647.97,646.05,647.97,22100.0
2015-03-11 12:25:00,648.1,648.43,647.84,648.13,1400.0,648.1,648.43,647.84,648.13,1400.0
2015-03-11 12:30:00,648.31,648.44,647.94,648.44,1300.0,648.31,648.44,647.94,648.44,1300.0
2015-03-11 12:35:00,648.45,648.72,648.45,648.68,600.0,648.45,648.72,648.45,648.68,600.0
2015-03-11 12:40:00,648.69,648.83,648.69,648.71,300.0,648.69,648.83,648.69,648.71,300.0
2015-03-11 12:45:00,648.68,649.25,646.65,648.48,21900.0,648.68,649.25,646.65,648.48,21900.0
2015-03-11 12:50:00,648.8,649.97,648.8,649.71,2300.0,648.8,649.97,648.8,649.71,2300.0
2015-03-11 12:55:00,649.45,649.45,649.23,649.23,900.0,649.45,649.45,649.23,649.23,900.0
2015-03-11 13:00:00,649.34,649.34,648.23,648.36,1200.0,649.34,649.34,648.23,648.36,1200.0
2015-03-11 13:05:00,647.61,647.61,647.23,647.23,300.0,647.61,647.61,647.23,647.23,300.0
2015-03-11 13:10:00,647.01,647.63,646.8,647.09,16900.0,647.01,647.63,646.8,647.09,16900.0
2015-03-11 13:15:00,646.93,647.27,646.61,646.98,7300.0,646.93,647.27,646.61,646.98,7300.0
2015-03-11 13:20:00,646.14,646.76,646.14,646.76,200.0,646.14,646.76,646.14,646.76,200.0
2015-03-11 13:25:00,646.43,646.43,645.49,645.49,800.0,646.43,646.43,645.49,645.49,800.0
2015-03-11 13:30:00,645.26,645.96,645.09,645.96,1400.0,645.26,645.96,645.09,645.96,1400.0
2015-03-11 13:35:00,646.0,646.0,645.06,645.06,3400.0,646.0,646.0,645.06,645.06,3400.0
2015-03-11 13:40:00,644.95,644.95,644.0,644.31,1100.0,644.95,644.95,644.0,644.31,1100.0
2015-03-11 13:45:00,643.66,643.66,642.99,643.25,1300.0,643.66,643.66,642.99,643.25,1300.0
2015-03-11 13:50:00,643.1,643.32,643.04,643.07,2000.0,643.1,643.32,643.04,643.07,2000.0
2015-03-11 13:55:00,642.99,642.99,642.98,642.99,100.0,642.99,642.99,642.98,642.99,100.0
2015-03-11 14:00:00,642.96,643.14,642.82,643.08,1800.0,642.96,643.14,642.82,643.08,1800.0
2015-03-11 14:05:00,643.01,643.05,642.85,643.05,400.0,643.01,643.05,642.85,643.05,400.0
2015-03-11 14:10:00,642.76,643.01,642.76,642.79,500.0,642.76,643.01,642.76,642.79,500.0
2015-03-11 14:15:00,642.14,643.35,642.14,643.05,3500.0,642.14,643.35,642.14,643.05,3500.0
2015-03-11 14:20:00,643.37,643.99,643.37,643.99,2100.0,643.37,643.99,643.37,643.99,2100.0
2015-03-11 14:25:00,644.2,644.2,644.0,644.0,800.0,644.2,644.2,644.0,644.0,800.0
2015-03-11 14:30:00,643.8,645.36,643.8,645.34,2100.0,643.8,645.36,643.8,645.34,2100.0
2015-03-11 14:35:00,645.49,646.14,645.49,646.14,1400.0,645.49,646.14,645.49,646.14,1400.0
2015-03-11 14:40:00,646.01,646.1,645.88,645.93,600.0,646.01,646.1,645.88,645.93,600.0
2015-03-11 14:45:00,646.17,646.59,646.08,646.59,1200.0,646.17,646.59,646.08,646.59,1200.0
2015-03-11 14:50:00,646.6,646.6,646.53,646.58,600.0,646.6,646.6,646.53,646.58,600.0
2015-03-11 14:55:00,646.67,647.2,646.53,647.0,1700.0,646.67,647.2,646.53,647.0,1700.0
2015-03-11 15:00:00,646.81,647.01,645.94,646.46,2400.0,646.81,647.01,645.94,646.46,2400.0
2015-03-11 15:05:00,646.24,646.25,645.74,646.19,1500.0,646.24,646.25,645.74,646.19,1500.0
2015-03-11 15:10:00,646.66,646.66,646.2,646.25,1600.0,646.66,646.66,646.2,646.25,1600.0
2015-03-11 15:15:00,646.28,646.56,646.14,646.29,2100.0,646.28,646.56,646.14,646.29,2100.0
2015-03-11 15:20:00,646.36,646.45,646.11,646.45,1200.0,646.36,646.45,646.11,646.45,1200.0
2015-03-11 15:25:00,646.45,646.76,645.47,645.47,3300.0,646.45,646.76,645.47,645.47,3300.0
2015-03-11 15:30:00,645.15,645.55,645.15,645.25,1800.0,645.15,645.55,645.15,645.25,1800.0
2015-03-11 15:35:00,645.23,645.77,645.17,645.59,2900.0,645.23,645.77,645.17,645.59,2900.0
2015-03-11 15:40:00,645.61,645.61,644.57,644.95,4100.0,645.61,645.61,644.57,644.95,4100.0
2015-03-11 15:45:00,644.59,644.59,643.45,644.05,2600.0,644.59,644.59,643.45,644.05,2600.0
2015-03-11 15:50:00,643.76,644.38,643.76,644.37,2800.0,643.76,644.38,643.76,644.37,2800.0
2015-03-11 15:55:00,643.92,644.78,643.64,643.81,7700.0,643.92,644.78,643.64,643.81,7700.0
2015-03-12 09:30:00,647.39,649.42,645.52,649.42,1100.0,647.39,649.42,645.52,649.42,1100.0
2015-03-12 09:35:00,649.4,649.4,649.1,649.1,200.0,649.4,649.4,649.1,649.1,200.0
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 09:45:00,648.2,648.2,648.2,648.2,0.0,648.2,648.2,648.2,648.2,0.0
2015-03-12 09:50:00,648.67,649.81,648.67,649.81,500.0,648.67,649.81,648.67,649.81,500.0
2015-03-12 09:55:00,649.33,649.33,649.2,649.21,500.0,649.33,649.33,649.2,649.21,500.0
2015-03-12 10:00:00,649.0,649.0,647.55,648.21,2100.0,649.0,649.0,647.55,648.21,2100.0
2015-03-12 10:05:00,647.96,648.04,647.56,648.04,700.0,647.96,648.04,647.56,648.04,700.0
2015-03-12 10:10:00,647.1,647.23,647.1,647.23,200.0,647.1,647.23,647.1,647.23,200.0
2015-03-12 10:15:00,647.03,648.02,646.59,647.01,1800.0,647.03,648.02,646.59,647.01,1800.0
2015-03-12 10:20:00,647.05,647.68,647.0,647.68,600.0,647.05,647.68,647.0,647.68,600.0
2015-03-12 10:25:00,647.49,647.98,647.49,647.96,600.0,647.49,647.98,647.49,647.96,600.0
2015-03-12 10:30:00,647.93,647.93,647.36,647.88,1000.0,647.93,647.93,647.36,647.88,1000.0
2015-03-12 10:35:00,647.95,647.99,647.8,647.99,900.0,647.95,647.99,647.8,647.99,900.0
2015-03-12 10:40:00,648.72,649.84,648.46,649.84,2000.0,648.72,649.84,648.46,649.84,2000.0
2015-03-12 10:45:00,649.52,650.1,649.5,650.1,900.0,649.52,650.1,649.5,650.1,900.0
2015-03-12 10:50:00,650.14,650.43,649.88,649.88,1000.0,650.14,650.43,649.88,649.88,1000.0
2015-03-12 10:55:00,650.4,652.62,650.4,652.11,4400.0,650.4,652.62,650.4,652.11,4400.0
2015-03-12 11:00:00,651.63,651.63,651.63,651.63,1300.0,651.63,651.63,651.63,651.63,1300.0
2015-03-12 11:05:00,652.17,652.64,651.88,652.23,5500.0,652.17,652.64,651.88,652.23,5500.0
2015-03-12 11:10:00,652.61,652.9,652.61,652.9,600.0,652.61,652.9,652.61,652.9,600.0
2015-03-12 11:15:00,652.69,653.24,652.69,653.05,500.0,652.69,653.24,652.69,653.05,500.0
2015-03-12 11:20:00,653.84,653.84,653.03,653.03,900.0,653.84,653.84,653.03,653.03,900.0
2015-03-12 11:25:00,653.99,653.99,653.68,653.68,800.0,653.99,653.99,653.68,653.68,800.0
2015-03-12 11:30:00,653.68,653.68,653.68,653.68,0.0,653.68,653.68,653.68,653.68,0.0
2015-03-12 11:35:00,653.88,653.98,653.08,653.08,1300.0,653.88,653.98,653.08,653.08,1300.0
2015-03-12 11:40:00,653.52,654.34,653.52,654.28,1600.0,653.52,654.34,653.52,654.28,1600.0
2015-03-12 11:45:00,654.36,655.0,654.36,654.66,2500.0,654.36,655.0,654.36,654.66,2500.0
2015-03-12 11:50:00,655.05,655.05,654.59,654.59,400.0,655.05,655.05,654.59,654.59,400.0
2015-03-12 11:55:00,655.01,655.01,654.59,654.59,1600.0,655.01,655.01,654.59,654.59,1600.0
2015-03-12 12:00:00,654.33,654.6,654.32,654.6,500.0,654.33,654.6,654.32,654.6,500.0
2015-03-12 12:05:00,654.33,654.39,654.0,654.21,1000.0,654.33,654.39,654.0,654.21,1000.0
2015-03-12 12:10:00,654.15,654.25,654.0,654.14,600.0,654.15,654.25,654.0,654.14,600.0
2015-03-12 12:15:00,654.07,654.23,653.92,654.08,1900.0,654.07,654.23,653.92,654.08,1900.0
2015-03-12 12:20:00,654.08,654.08,653.88,653.93,2800.0,654.08,654.08,653.88,653.93,2800.0
2015-03-12 12:25:00,653.59,654.09,653.59,654.09,1200.0,653.59,654.09,653.59,654.09,1200.0
2015-03-12 12:30:00,654.18,654.26,653.92,654.25,1500.0,654.18,654.26,653.92,654.25,1500.0
2015-03-12 12:35:00,654.17,654.19,653.81,653.85,2000.0,654.17,654.19,653.81,653.85,2000.0
2015-03-12 12:40:00,653.72,654.09,653.72,653.93,6100.0,653.72,654.09,653.72,653.93,6100.0
2015-03-12 12:45:00,654.0,654.58,654.0,654.51,1500.0,654.0,654.58,654.0,654.51,1500.0
2015-03-12 12:50:00,654.51,654.52,654.19,654.2,1100.0,654.51,654.52,654.19,654.2,1100.0
2015-03-12 12:55:00,654.28,654.5,653.8,654.08,7100.0,654.28,654.5,653.8,654.08,7100.0
2015-03-12 13:00:00,654.07,654.07,653.31,653.31,700.0,654.07,654.07,653.31,653.31,700.0
2015-03-12 13:05:00,653.56,653.68,653.08,653.08,2100.0,653.56,653.68,653.08,653.08,2100.0
2015-03-12 13:10:00,653.21,653.21,652.25,652.25,1800.0,653.21,653.21,652.25,652.25,1800.0
2015-03-12 13:15:00,652.31,652.45,652.22,652.37,1900.0,652.31,652.45,652.22,652.37,1900.0
2015-03-12 13:20:00,652.21,652.21,651.47,651.54,4500.0,652.21,652.21,651.47,651.54,4500.0
2015-03-12 13:25:00,651.99,652.33,651.64,651.83,1800.0,651.99,652.33,651.64,651.83,1800.0
2015-03-12 13:30:00,652.01,652.31,651.93,652.14,2400.0,652.01,652.31,651.93,652.14,2400.0
2015-03-12 13:35:00,652.09,652.17,651.94,652.17,1000.0,652.09,652.17,651.94,652.17,1000.0
2015-03-12 13:40:00,652.17,652.17,652.17,652.17,200.0,652.17,652.17,652.17,652.17,200.0
2015-03-12 13:45:00,652.27,652.28,652.27,652.28,300.0,652.27,652.28,652.27,652.28,300.0
2015-03-12 13:50:00,652.04,652.59,652.04,652.59,1100.0,652.04,652.59,652.04,652.59,1100.0
2015-03-12 13:55:00,653.25,653.25,653.05,653.09,1300.0,653.25,653.25,653.05,653.09,1300.0
2015-03-12 14:00:00,653.18,653.54,653.17,653.54,200.0,653.18,653.54,653.17,653.54,200.0
2015-03-12 14:05:00,653.59,654.06,653.58,654.06,1000.0,653.59,654.06,653.58,654.06,1000.0
2015-03-12 14:10:00,654.25,654.69,654.25,654.69,600.0,654.25,654.69,654.25,654.69,600.0
2015-03-12 14:15:00,655.11,655.11,654.25,654.42,9000.0,655.11,655.11,654.25,654.42,9000.0
2015-03-12 14:20:00,654.39,654.93,654.06,654.7,6600.0,654.39,654.93,654.06,654.7,6600.0
2015-03-12 14:25:00,654.75,655.09,653.97,653.97,5500.0,654.75,655.09,653.97,653.97,5500.0
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 14:35:00,654.0,654.0,654.0,654.0,0.0,654.0,654.0,654.0,654.0,0.0
2015-03-12 14:40:00,654.19,654.19,653.35,653.36,2700.0,654.19,654.19,653.35,653.36,2700.0
2015-03-12 14:45:00,653.34,653.94,653.28,653.94,1000.0,653.34,653.94,653.28,653.94,1000.0
2015-03-12 14:50:00,653.38,654.04,653.38,653.48,7100.0,653.38,654.04,653.38,653.48,7100.0
2015-03-12 14:55:00,654.0,654.05,654.0,654.05,600.0,654.0,654.05,654.0,654.05,600.0
2015-03-12 15:00:00,654.06,654.37,654.01,654.09,1500.0,654.06,654.37,654.01,654.09,1500.0
2015-03-12 15:05:00,654.85,655.46,654.82,655.46,700.0,654.85,655.46,654.82,655.46,700.0
2015-03-12 15:10:00,655.87,656.39,655.59,656.39,1400.0,655.87,656.39,655.59,656.39,1400.0
2015-03-12 15:15:00,655.69,656.05,655.46,656.02,2100.0,655.69,656.05,655.46,656.02,2100.0
2015-03-12 15:20:00,655.86,656.04,653.38,653.46,9100.0,655.86,656.04,653.38,653.46,9100.0
2015-03-12 15:25:00,653.46,654.22,652.81,652.83,3600.0,653.46,654.22,652.81,652.83,3600.0
2015-03-12 15:30:00,652.83,653.25,652.47,652.65,5400.0,652.83,653.25,652.47,652.65,5400.0
2015-03-12 15:35:00,652.51,653.05,652.27,652.82,3200.0,652.51,653.05,652.27,652.82,3200.0
2015-03-12 15:40:00,652.64,652.7,652.01,652.41,4300.0,652.64,652.7,652.01,652.41,4300.0
2015-03-12 15:45:00,652.59,652.61,652.01,652.09,7100.0,652.59,652.61,652.01,652.09,7100.0
2015-03-12 15:50:00,652.35,652.93,652.34,652.34,5900.0,652.35,652.93,652.34,652.34,5900.0
2015-03-12 15:55:00,652.3,652.82,652.19,652.77,10900.0,652.3,652.82,652.19,652.77,10900.0
2015-03-13 09:30:00,654.46,654.46,651.81,653.09,1800.0,654.46,654.46,651.81,653.09,1800.0
2015-03-13 09:35:00,653.5,656.04,653.28,656.04,1300.0,653.5,656.04,653.28,656.04,1300.0
2015-03-13 09:40:00,656.08,657.7,656.03,657.39,1300.0,656.08,657.7,656.03,657.39,1300.0
2015-03-13 09:45:00,657.39,657.86,656.06,657.15,2500.0,657.39,657.86,656.06,657.15,2500.0
2015-03-13 09:50:00,655.92,656.56,653.68,654.87,1000.0,655.92,656.56,653.68,654.87,1000.0
2015-03-13 09:55:00,654.18,654.18,653.35,653.7,600.0,654.18,654.18,653.35,653.7,600.0
2015-03-13 10:00:00,653.74,653.74,653.19,653.19,900.0,653.74,653.74,653.19,653.19,900.0
2015-03-13 10:05:00,653.01,653.01,651.61,651.74,1200.0,653.01,653.01,651.61,651.74,1200.0
2015-03-13 10:10:00,651.17,652.34,651.09,652.34,1700.0,651.17,652.34,651.09,652.34,1700.0
2015-03-13 10:15:00,651.79,652.57,650.81,651.37,5000.0,651.79,652.57,650.81,651.37,5000.0
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 10:25:00,651.51,651.51,651.51,651.51,0.0,651.51,651.51,651.51,651.51,0.0
2015-03-13 10:30:00,650.83,651.61,650.83,651.61,200.0,650.83,651.61,650.83,651.61,200.0
2015-03-13 10:35:00,651.78,652.77,651.42,652.76,2100.0,651.78,652.77,651.42,652.76,2100.0
2015-03-13 10:40:00,652.1,652.74,651.51,652.28,3900.0,652.1,652.74,651.51,652.28,3900.0
2015-03-13 10:45:00,652.08,652.26,651.03,652.25,1800.0,652.08,652.26,651.03,652.25,1800.0
2015-03-13 10:50:00,652.26,652.26,650.71,650.99,2100.0,652.26,652.26,650.71,650.99,2100.0
2015-03-13 10:55:00,651.25,651.36,650.16,650.96,1300.0,651.25,651.36,650.16,650.96,1300.0
2015-03-13 11:00:00,649.98,650.55,648.96,650.55,2600.0,649.98,650.55,648.96,650.55,2600.0
2015-03-13 11:05:00,649.68,650.01,648.81,650.0,900.0,649.68,650.01,648.81,650.0,900.0
2015-03-13 11:10:00,650.01,650.71,649.89,650.43,1000.0,650.01,650.71,649.89,650.43,1000.0
2015-03-13 11:15:00,650.0,650.17,649.26,650.02,1200.0,650.0,650.17,649.26,650.02,1200.0
2015-03-13 11:20:00,650.16,650.16,649.21,649.21,600.0,650.16,650.16,649.21,649.21,600.0
2015-03-13 11:25:00,649.8,649.8,649.8,649.8,100.0,649.8,649.8,649.8,649.8,100.0
2015-03-13 11:30:00,649.6,649.6,648.53,649.05,400.0,649.6,649.6,648.53,649.05,400.0
2015-03-13 11:35:00,648.22,649.31,647.56,649.18,900.0,648.22,649.31,647.56,649.18,900.0
2015-03-13 11:40:00,649.3,649.3,648.54,648.8,700.0,649.3,649.3,648.54,648.8,700.0
2015-03-13 11:45:00,648.5,648.93,647.85,647.85,400.0,648.5,648.93,647.85,647.85,400.0
2015-03-13 11:50:00,648.51,648.9,648.38,648.9,600.0,648.51,648.9,648.38,648.9,600.0
2015-03-13 11:55:00,649.32,649.32,649.32,649.32,300.0,649.32,649.32,649.32,649.32,300.0
2015-03-13 12:00:00,649.08,649.56,648.47,648.56,1700.0,649.08,649.56,648.47,648.56,1700.0
2015-03-13 12:05:00,648.38,648.38,648.38,648.38,100.0,648.38,648.38,648.38,648.38,100.0
2015-03-13 12:10:00,648.38,648.38,648.38,648.38,0.0,648.38,648.38,648.38,648.38,0.0
2015-03-13 12:15:00,648.1,648.61,647.61,647.61,500.0,648.1,648.61,647.61,647.61,500.0
2015-03-13 12:20:00,648.63,649.59,648.63,648.95,500.0,648.63,649.59,648.63,648.95,500.0
2015-03-13 12:25:00,649.73,649.73,648.96,648.96,300.0,649.73,649.73,648.96,648.96,300.0
2015-03-13 12:30:00,649.68,649.69,649.68,649.69,400.0,649.68,649.69,649.68,649.69,400.0
2015-03-13 12:35:00,650.27,650.81,649.87,650.27,1100.0,650.27,650.81,649.87,650.27,1100.0
2015-03-13 12:40:00,649.98,650.39,649.94,650.37,500.0,649.98,650.39,649.94,650.37,500.0
2015-03-13 12:45:00,650.69,650.99,650.0,650.0,2300.0,650.69,650.99,650.0,650.0,2300.0
2015-03-13 12:50:00,650.0,650.0,650.0,650.0,0.0,650.0,650.0,650.0,650.0,0.0
2015-03-13 12:55:00,650.04,650.07,650.03,650.07,200.0,650.04,650.07,650.03,650.07,200.0
2015-03-13 13:00:00,649.6,650.33,649.6,650.33,200.0,649.6,650.33,649.6,650.33,200.0
2015-03-13 13:05:00,650.01,650.2,649.9,649.91,600.0,650.01,650.2,649.9,649.91,600.0
2015-03-13 13:10:00,649.91,650.9,649.63,650.9,2300.0,649.91,650.9,649.63,650.9,2300.0
2015-03-13 13:15:00,650.62,650.9,650.25,650.64,2500.0,650.62,650.9,650.25,650.64,2500.0
2015-03-13 13:20:00,650.54,651.03,650.27,651.03,2800.0,650.54,651.03,650.27,651.03,2800.0
2015-03-13 13:25:00,650.73,650.88,650.23,650.23,600.0,650.73,650.88,650.23,650.23,600.0
2015-03-13 13:30:00,650.1,650.47,650.1,650.46,500.0,650.1,650.47,650.1,650.46,500.0
2015-03-13 13:35:00,650.01,650.74,650.0,650.43,5000.0,650.01,650.74,650.0,650.43,5000.0
2015-03-13 13:40:00,650.1,650.7,650.01,650.12,2100.0,650.1,650.7,650.01,650.12,2100.0
2015-03-13 13:45:00,650.1,650.52,650.1,650.3,900.0,650.1,650.52,650.1,650.3,900.0
2015-03-13 13:50:00,650.3,650.5,650.0,650.31,2200.0,650.3,650.5,650.0,650.31,2200.0
2015-03-13 13:55:00,650.25,650.5,649.72,649.72,2000.0,650.25,650.5,649.72,649.72,2000.0
2015-03-13 14:00:00,649.82,650.06,649.21,649.21,1600.0,649.82,650.06,649.21,649.21,1600.0
2015-03-13 14:05:00,649.16,649.16,648.27,648.27,500.0,649.16,649.16,648.27,648.27,500.0
2015-03-13 14:10:00,648.46,648.46,648.01,648.01,200.0,648.46,648.46,648.01,648.01,200.0
2015-03-13 14:15:00,648.63,648.85,648.01,648.85,800.0,648.63,648.85,648.01,648.85,800.0
2015-03-13 14:20:00,648.03,648.8,648.0,648.79,1700.0,648.03,648.8,648.0,648.79,1700.0
2015-03-13 14:25:00,648.24,649.99,648.24,649.99,2500.0,648.24,649.99,648.24,649.99,2500.0
2015-03-13 14:30:00,650.29,650.29,649.35,649.87,1500.0,650.29,650.29,649.35,649.87,1500.0
2015-03-13 14:35:00,649.55,649.97,649.44,649.97,800.0,649.55,649.97,649.44,649.97,800.0
2015-03-13 14:40:00,649.27,649.69,648.78,649.0,1000.0,649.27,649.69,648.78,649.0,1000.0
2015-03-13 14:45:00,649.33,649.98,649.31,649.98,500.0,649.33,649.98,649.31,649.98,500.0
2015-03-13 14:50:00,650.21,651.35,650.21,650.63,3000.0,650.21,651.35,650.21,650.63,3000.0
2015-03-13 14:55:00,650.66,650.88,650.66,650.88,800.0,650.66,650.88,650.66,650.88,800.0
2015-03-13 15:00:00,650.87,651.21,650.87,650.88,1100.0,650.87,651.21,650.87,650.88,1100.0
2015-03-13 15:05:00,650.92,651.93,650.92,651.89,1800.0,650.92,651.93,650.92,651.89,1800.0
2015-03-13 15:10:00,651.88,651.92,651.44,651.91,600.0,651.88,651.92,651.44,651.91,600.0
2015-03-13 15:15:00,652.53,653.27,652.47,653.02,3200.0,652.53,653.27,652.47,653.02,3200.0
2015-03-13 15:20:00,653.07,653.53,652.91,653.53,2200.0,653.07,653.53,652.91,653.53,2200.0
2015-03-13 15:25:00,653.57,654.1,653.39,654.1,2800.0,653.57,654.1,653.39,654.1,2800.0
2015-03-13 15:30:00,654.05,654.14,653.4,653.45,3300.0,654.05,654.14,653.4,653.45,3300.0
2015-03-13 15:35:00,653.49,653.63,653.33,653.49,2500.0,653.49,653.63,653.33,653.49,2500.0
2015-03-13 15:40:00,653.92,654.92,653.92,654.04,5000.0,653.92,654.92,653.92,654.04,5000.0
2015-03-13 15:45:00,654.17,654.58,654.1,654.33,4500.0,654.17,654.58,654.1,654.33,4500.0
2015-03-13 15:50:00,654.17,655.02,654.11,654.72,2900.0,654.17,655.02,654.11,654.72,2900.0
2015-03-13 15:55:00,655.04,655.75,654.4,654.47,4500.0,655.04,655.75,654.4,654.47,4500.0
2015-03-16 09:30:00,658.39,659.7,657.27,659.59,2300.0,658.39,659.7,657.27,659.59,2300.0
2015-03-16 09:35:00,658.22,659.49,657.47,658.35,1300.0,658.22,659.49,657.47,658.35,1300.0
2015-03-16 09:40:00,659.48,660.88,659.48,660.88,900.0,659.48,660.88,659.48,660.88,900.0
2015-03-16 09:45:00,659.91,660.42,659.55,659.55,600.0,659.91,660.42,659.55,659.55,600.0
2015-03-16 09:50:00,659.63,660.91,659.56,659.56,3000.0,659.63,660.91,659.56,659.56,3000.0
2015-03-16 09:55:00,659.56,659.97,658.97,658.99,1300.0,659.56,659.97,658.97,658.99,1300.0
2015-03-16 10:00:00,659.01,661.12,658.75,661.12,4100.0,659.01,661.12,658.75,661.12,4100.0
2015-03-16 10:05:00,661.47,661.8,661.43,661.43,1200.0,661.47,661.8,661.43,661.43,1200.0
2015-03-16 10:10:00,661.24,662.64,661.24,662.64,500.0,661.24,662.64,661.24,662.64,500.0
2015-03-16 10:15:00,663.7,664.02,663.7,664.01,200.0,663.7,664.02,663.7,664.01,200.0
2015-03-16 10:20:00,663.95,663.99,663.25,663.99,700.0,663.95,663.99,663.25,663.99,700.0
2015-03-16 10:25:00,663.8,663.8,662.8,662.85,1700.0,663.8,663.8,662.8,662.85,1700.0
2015-03-16 10:30:00,662.72,662.83,662.37,662.83,800.0,662.72,662.83,662.37,662.83,800.0
2015-03-16 10:35:00,662.47,662.69,662.18,662.55,2000.0,662.47,662.69,662.18,662.55,2000.0
2015-03-16 10:40:00,662.3,662.3,661.83,662.06,1100.0,662.3,662.3,661.83,662.06,1100.0
2015-03-16 10:45:00,661.36,662.06,661.2,662.06,1500.0,661.36,662.06,661.2,662.06,1500.0
2015-03-16 10:50:00,661.42,661.78,661.28,661.76,700.0,661.42,661.78,661.28,661.76,700.0
2015-03-16 10:55:00,661.89,662.05,661.49,662.05,1100.0,661.89,662.05,661.49,662.05,1100.0
2015-03-16 11:00:00,662.16,662.16,661.31,662.13,1300.0,662.16,662.16,661.31,662.13,1300.0
2015-03-16 11:05:00,661.74,662.06,661.65,661.65,600.0,661.74,662.06,661.65,661.65,600.0
2015-03-16 11:10:00,661.61,662.1,661.6,662.1,400.0,661.61,662.1,661.6,662.1,400.0
2015-03-16 11:15:00,662.16,662.17,661.22,662.04,500.0,662.16,662.17,661.22,662.04,500.0
2015-03-16 11:20:00,662.13,662.85,661.72,662.75,2100.0,662.13,662.85,661.72,662.75,2100.0
2015-03-16 11:25:00,662.96,663.4,662.79,662.81,1300.0,662.96,663.4,662.79,662.81,1300.0
2015-03-16 11:30:00,662.62,662.65,662.3,662.65,1300.0,662.62,662.65,662.3,662.65,1300.0
2015-03-16 11:35:00,662.64,662.76,662.04,662.35,800.0,662.64,662.76,662.04,662.35,800.0
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 11:45:00,661.56,661.56,661.56,661.56,0.0,661.56,661.56,661.56,661.56,0.0
2015-03-16 11:50:00,661.46,661.97,661.46,661.97,300.0,661.46,661.97,661.46,661.97,300.0
2015-03-16 11:55:00,662.02,662.39,662.02,662.38,300.0,662.02,662.39,662.02,662.38,300.0
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 12:05:00,662.4,662.4,662.4,662.4,0.0,662.4,662.4,662.4,662.4,0.0
2015-03-16 12:10:00,662.14,662.14,661.81,661.81,200.0,662.14,662.14,661.81,661.81,200.0
2015-03-16 12:15:00,661.96,662.22,661.57,661.99,1500.0,661.96,662.22,661.57,661.99,1500.0
2015-03-16 12:20:00,661.65,662.16,661.52,661.52,1200.0,661.65,662.16,661.52,661.52,1200.0
2015-03-16 12:25:00,661.45,661.92,661.45,661.92,2000.0,661.45,661.92,661.45,661.92,2000.0
2015-03-16 12:30:00,661.87,662.0,661.73,662.0,700.0,661.87,662.0,661.73,662.0,700.0
2015-03-16 12:35:00,662.0,662.0,661.85,661.86,400.0,662.0,662.0,661.85,661.86,400.0
2015-03-16 12:40:00,662.08,662.28,662.08,662.28,500.0,662.08,662.28,662.08,662.28,500.0
2015-03-16 12:45:00,662.42,662.42,662.42,662.42,100.0,662.42,662.42,662.42,662.42,100.0
2015-03-16 12:50:00,662.42,662.42,662.42,662.42,100.0,662.42,662.42,662.42,662.42,100.0
2015-03-16 12:55:00,662.26,662.26,662.13,662.2,400.0,662.26,662.26,662.13,662.2,400.0
2015-03-16 13:00:00,662.14,662.14,662.07,662.11,500.0,662.14,662.14,662.07,662.11,500.0
2015-03-16 13:05:00,661.77,662.43,661.77,662.43,1000.0,661.77,662.43,661.77,662.43,1000.0
2015-03-16 13:10:00,662.43,662.43,662.43,662.43,0.0,662.43,662.43,662.43,662.43,0.0
2015-03-16 13:15:00,662.14,662.55,662.02,662.27,6600.0,662.14,662.55,662.02,662.27,6600.0
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 13:25:00,662.53,662.53,662.53,662.53,0.0,662.53,662.53,662.53,662.53,0.0
2015-03-16 13:30:00,662.31,662.58,662.31,662.58,400.0,662.31,662.58,662.31,662.58,400.0
2015-03-16 13:35:00,662.31,662.66,662.05,662.09,600.0,662.31,662.66,662.05,662.09,600.0
2015-03-16 13:40:00,662.68,662.73,661.92,661.97,1400.0,662.68,662.73,661.92,661.97,1400.0
2015-03-16 13:45:00,661.88,661.88,661.88,661.88,100.0,661.88,661.88,661.88,661.88,100.0
2015-03-16 13:50:00,661.99,662.39,661.9,662.39,300.0,661.99,662.39,661.9,662.39,300.0
2015-03-16 13:55:00,662.07,662.07,661.43,661.45,1600.0,662.07,662.07,661.43,661.45,1600.0
2015-03-16 14:00:00,661.5,661.92,661.5,661.85,800.0,661.5,661.92,661.5,661.85,800.0
2015-03-16 14:05:00,661.92,661.93,661.51,661.7,800.0,661.92,661.93,661.51,661.7,800.0
2015-03-16 14:10:00,661.57,661.67,661.4,661.64,700.0,661.57,661.67,661.4,661.64,700.0
2015-03-16 14:15:00,661.67,661.75,661.4,661.75,700.0,661.67,661.75,661.4,661.75,700.0
2015-03-16 14:20:00,661.77,662.11,661.75,662.05,1700.0,661.77,662.11,661.75,662.05,1700.0
2015-03-16 14:25:00,662.33,662.33,661.99,662.2,1100.0,662.33,662.33,661.99,662.2,1100.0
2015-03-16 14:30:00,662.22,662.4,662.05,662.21,1300.0,662.22,662.4,662.05,662.21,1300.0
2015-03-16 14:35:00,662.18,662.18,661.96,661.96,200.0,662.18,662.18,661.96,661.96,200.0
2015-03-16 14:40:00,662.13,662.92,662.13,662.92,900.0,662.13,662.92,662.13,662.92,900.0
2015-03-16 14:45:00,662.89,662.9,662.41,662.41,300.0,662.89,662.9,662.41,662.41,300.0
2015-03-16 14:50:00,662.49,662.77,662.49,662.77,400.0,662.49,662.77,662.49,662.77,400.0
2015-03-16 14:55:00,662.84,663.61,662.84,663.61,1100.0,662.84,663.61,662.84,663.61,1100.0
2015-03-16 15:00:00,663.61,663.84,663.29,663.42,1700.0,663.61,663.84,663.29,663.42,1700.0
2015-03-16 15:05:00,663.5,664.26,663.32,663.32,3900.0,663.5,664.26,663.32,663.32,3900.0
2015-03-16 15:10:00,663.64,664.43,663.64,664.43,5000.0,663.64,664.43,663.64,664.43,5000.0
2015-03-16 15:15:00,664.38,664.46,663.74,664.24,10800.0,664.38,664.46,663.74,664.24,10800.0
2015-03-16 15:20:00,664.25,664.44,663.98,664.19,2300.0,664.25,664.44,663.98,664.19,2300.0
2015-03-16 15:25:00,664.15,664.42,663.87,664.14,23600.0,664.15,664.42,663.87,664.14,23600.0
2015-03-16 15:30:00,664.15,664.3,663.96,664.29,2500.0,664.15,664.3,663.96,664.29,2500.0
2015-03-16 15:35:00,664.18,664.8,664.08,664.27,5700.0,664.18,664.8,664.08,664.27,5700.0
2015-03-16 15:40:00,664.27,665.09,664.27,664.72,1800.0,664.27,665.09,664.27,664.72,1800.0
2015-03-16 15:45:00,664.73,665.48,664.11,665.36,10300.0,664.73,665.48,664.11,665.36,10300.0
2015-03-16 15:50:00,665.58,665.78,665.36,665.55,6200.0,665.58,665.78,665.36,665.55,6200.0
2015-03-16 15:55:00,665.61,665.68,664.87,664.87,9500.0,665.61,665.68,664.87,664.87,9500.0
2015-03-17 09:35:00,659.4,665.3,658.51,662.67,4000.0,659.4,665.3,658.51,662.67,4000.0
2015-03-17 09:40:00,663.46,663.46,660.97,662.31,4700.0,663.46,663.46,660.97,662.31,4700.0
2015-03-17 09:45:00,661.83,662.39,660.43,660.96,900.0,661.83,662.39,660.43,660.96,900.0
2015-03-17 09:50:00,660.23,660.96,659.78,660.96,2100.0,660.23,660.96,659.78,660.96,2100.0
2015-03-17 09:55:00,661.27,661.54,661.27,661.54,700.0,661.27,661.54,661.27,661.54,700.0
2015-03-17 10:00:00,661.54,661.54,661.54,661.54,0.0,661.54,661.54,661.54,661.54,0.0
2015-03-17 10:05:00,661.26,661.88,661.26,661.88,200.0,661.26,661.88,661.26,661.88,200.0
2015-03-17 10:10:00,661.75,661.75,660.92,661.27,700.0,661.75,661.75,660.92,661.27,700.0
2015-03-17 10:15:00,661.3,661.33,661.3,661.33,200.0,661.3,661.33,661.3,661.33,200.0
2015-03-17 10:20:00,661.33,661.33,661.33,661.33,0.0,661.33,661.33,661.33,661.33,0.0
2015-03-17 10:25:00,661.12,661.18,660.41,660.77,5800.0,661.12,661.18,660.41,660.77,5800.0
2015-03-17 10:30:00,660.98,661.82,660.98,661.82,900.0,660.98,661.82,660.98,661.82,900.0
2015-03-17 10:35:00,661.38,662.22,661.37,662.22,1100.0,661.38,662.22,661.37,662.22,1100.0
2015-03-17 10:40:00,662.86,663.12,662.73,662.74,900.0,662.86,663.12,662.73,662.74,900.0
2015-03-17 10:45:00,662.77,662.77,662.03,662.04,3500.0,662.77,662.77,662.03,662.04,3500.0
2015-03-17 10:50:00,662.2,662.71,662.01,662.71,700.0,662.2,662.71,662.01,662.71,700.0
2015-03-17 10:55:00,662.7,662.7,661.53,661.53,1300.0,662.7,662.7,661.53,661.53,1300.0
2015-03-17 11:00:00,661.57,661.57,660.8,660.89,2800.0,661.57,661.57,660.8,660.89,2800.0
2015-03-17 11:05:00,661.12,661.12,660.4,660.61,400.0,661.12,661.12,660.4,660.61,400.0
2015-03-17 11:10:00,660.4,662.52,660.4,662.29,5600.0,660.4,662.52,660.4,662.29,5600.0
2015-03-17 11:15:00,662.35,662.54,661.1,661.1,2400.0,662.35,662.54,661.1,661.1,2400.0
2015-03-17 11:20:00,661.24,661.24,661.24,661.24,100.0,661.24,661.24,661.24,661.24,100.0
2015-03-17 11:25:00,661.37,661.6,660.93,661.6,1500.0,661.37,661.6,660.93,661.6,1500.0
2015-03-17 11:30:00,661.52,661.52,661.52,661.52,100.0,661.52,661.52,661.52,661.52,100.0
2015-03-17 11:35:00,661.59,661.79,661.46,661.68,900.0,661.59,661.79,661.46,661.68,900.0
2015-03-17 11:40:00,661.24,661.83,661.16,661.83,300.0,661.24,661.83,661.16,661.83,300.0
2015-03-17 11:45:00,661.25,661.25,661.25,661.25,200.0,661.25,661.25,661.25,661.25,200.0
2015-03-17 11:50:00,661.29,661.4,660.71,660.72,1600.0,661.29,661.4,660.71,660.72,1600.0
2015-03-17 11:55:00,661.03,661.3,661.0,661.3,500.0,661.03,661.3,661.0,661.3,500.0
2015-03-17 12:00:00,661.43,662.7,661.43,662.7,700.0,661.43,662.7,661.43,662.7,700.0
2015-03-17 12:05:00,662.48,662.94,662.48,662.94,400.0,662.48,662.94,662.48,662.94,400.0
2015-03-17 12:10:00,663.49,663.77,663.17,663.77,500.0,663.49,663.77,663.17,663.77,500.0
2015-03-17 12:15:00,663.59,664.67,663.58,664.58,2000.0,663.59,664.67,663.58,664.58,2000.0
2015-03-17 12:20:00,664.25,664.57,664.25,664.57,300.0,664.25,664.57,664.25,664.57,300.0
2015-03-17 12:25:00,664.55,665.11,664.05,664.28,2900.0,664.55,665.11,664.05,664.28,2900.0
2015-03-17 12:30:00,663.74,663.74,663.13,663.67,1600.0,663.74,663.74,663.13,663.67,1600.0
2015-03-17 12:35:00,663.53,663.53,663.53,663.53,100.0,663.53,663.53,663.53,663.53,100.0
2015-03-17 12:40:00,663.13,663.13,663.13,663.13,100.0,663.13,663.13,663.13,663.13,100.0
2015-03-17 12:45:00,662.86,663.02,662.53,662.88,1900.0,662.86,663.02,662.53,662.88,1900.0
2015-03-17 12:50:00,662.69,662.69,662.69,662.69,100.0,662.69,662.69,662.69,662.69,100.0
2015-03-17 12:55:00,662.63,662.63,662.26,662.26,500.0,662.63,662.63,662.26,662.26,500.0
2015-03-17 13:00:00,661.9,662.46,661.9,662.41,400.0,661.9,662.46,661.9,662.41,400.0
2015-03-17 13:05:00,662.48,662.88,662.48,662.88,300.0,662.48,662.88,662.48,662.88,300.0
2015-03-17 13:10:00,662.92,663.38,662.92,663.31,900.0,662.92,663.38,662.92,663.31,900.0
2015-03-17 13:15:00,663.28,663.44,662.61,662.61,1000.0,663.28,663.44,662.61,662.61,1000.0
2015-03-17 13:20:00,663.19,663.57,663.19,663.57,300.0,663.19,663.57,663.19,663.57,300.0
2015-03-17 13:25:00,663.53,663.76,663.33,663.33,500.0,663.53,663.76,663.33,663.33,500.0
2015-03-17 13:30:00,663.76,664.12,663.76,664.12,500.0,663.76,664.12,663.76,664.12,500.0
2015-03-17 13:35:00,663.64,663.91,663.58,663.58,1200.0,663.64,663.91,663.58,663.58,1200.0
2015-03-17 13:40:00,663.6,663.6,663.59,663.59,300.0,663.6,663.6,663.59,663.59,300.0
2015-03-17 13:45:00,663.53,663.53,663.52,663.52,400.0,663.53,663.53,663.52,663.52,400.0
2015-03-17 13:50:00,663.29,663.43,663.29,663.43,400.0,663.29,663.43,663.29,663.43,400.0
2015-03-17 13:55:00,662.96,663.14,662.95,662.96,500.0,662.96,663.14,662.95,662.96,500.0
2015-03-17 14:00:00,663.48,663.71,663.48,663.56,1300.0,663.48,663.71,663.48,663.56,1300.0
2015-03-17 14:05:00,663.47,663.76,663.47,663.76,400.0,663.47,663.76,663.47,663.76,400.0
2015-03-17 14:10:00,663.54,663.54,663.4,663.4,200.0,663.54,663.54,663.4,663.4,200.0
2015-03-17 14:15:00,663.32,663.71,663.32,663.68,1700.0,663.32,663.71,663.32,663.68,1700.0
2015-03-17 14:20:00,663.65,663.66,663.49,663.49,200.0,663.65,663.66,663.49,663.49,200.0
2015-03-17 14:25:00,663.48,663.92,663.48,663.92,1400.0,663.48,663.92,663.48,663.92,1400.0
2015-03-17 14:30:00,663.94,664.1,663.94,664.08,1500.0,663.94,664.1,663.94,664.08,1500.0
2015-03-17 14:35:00,664.08,664.49,663.87,664.49,2000.0,664.08,664.49,663.87,664.49,2000.0
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 14:45:00,664.98,664.98,664.98,664.98,0.0,664.98,664.98,664.98,664.98,0.0
2015-03-17 14:50:00,665.16,665.17,664.92,665.12,1200.0,665.16,665.17,664.92,665.12,1200.0
2015-03-17 14:55:00,665.15,665.15,665.15,665.15,100.0,665.15,665.15,665.15,665.15,100.0
2015-03-17 15:00:00,664.99,665.01,664.6,664.6,3000.0,664.99,665.01,664.6,664.6,3000.0
2015-03-17 15:05:00,664.6,664.6,663.66,663.66,4400.0,664.6,664.6,663.66,663.66,4400.0
2015-03-17 15:10:00,663.73,664.14,663.73,664.13,800.0,663.73,664.14,663.73,664.13,800.0
2015-03-17 15:15:00,664.15,664.56,664.14,664.43,2100.0,664.15,664.56,664.14,664.43,2100.0
2015-03-17 15:20:00,664.51,664.63,664.26,664.62,3600.0,664.51,664.63,664.26,664.62,3600.0
2015-03-17 15:25:00,664.8,664.8,664.24,664.24,2100.0,664.8,664.8,664.24,664.24,2100.0
2015-03-17 15:30:00,663.98,664.68,663.98,664.68,1600.0,663.98,664.68,663.98,664.68,1600.0
2015-03-17 15:35:00,664.55,664.59,664.39,664.39,2900.0,664.55,664.59,664.39,664.39,2900.0
2015-03-17 15:40:00,664.33,664.48,663.68,663.72,1300.0,664.33,664.48,663.68,663.72,1300.0
2015-03-17 15:45:00,663.67,663.75,663.48,663.59,3000.0,663.67,663.75,663.48,663.59,3000.0
2015-03-17 15:50:00,663.48,663.8,663.02,663.61,2900.0,663.48,663.8,663.02,663.61,2900.0
2015-03-17 15:55:00,663.51,663.51,662.17,662.47,5700.0,663.51,663.51,662.17,662.47,5700.0
2015-03-18 09:30:00,663.41,663.41,661.86,662.9,4600.0,663.41,663.41,661.86,662.9,4600.0
2015-03-18 09:35:00,663.0,663.0,660.2,660.91,8900.0,663.0,663.0,660.2,660.91,8900.0
2015-03-18 09:40:00,660.9,660.98,659.3,659.3,3900.0,660.9,660.98,659.3,659.3,3900.0
2015-03-18 09:45:00,660.54,661.42,660.0,661.31,3900.0,660.54,661.42,660.0,661.31,3900.0
2015-03-18 09:50:00,661.0,661.44,660.5,661.27,6200.0,661.0,661.44,660.5,661.27,6200.0
2015-03-18 09:55:00,661.12,662.01,661.12,661.99,3600.0,661.12,662.01,661.12,661.99,3600.0
2015-03-18 10:00:00,661.68,661.68,660.63,661.19,1800.0,661.68,661.68,660.63,661.19,1800.0
2015-03-18 10:05:00,661.31,661.62,661.03,661.03,1500.0,661.31,661.62,661.03,661.03,1500.0
2015-03-18 10:10:00,660.97,661.58,660.96,661.58,600.0,660.97,661.58,660.96,661.58,600.0
2015-03-18 10:15:00,661.58,662.68,661.53,662.68,1300.0,661.58,662.68,661.53,662.68,1300.0
2015-03-18 10:20:00,662.44,662.98,662.09,662.1,1000.0,662.44,662.98,662.09,662.1,1000.0
2015-03-18 10:25:00,662.6,662.6,661.94,661.94,1500.0,662.6,662.6,661.94,661.94,1500.0
2015-03-18 10:30:00,662.18,662.18,661.49,661.96,800.0,662.18,662.18,661.49,661.96,800.0
2015-03-18 10:35:00,661.8,661.83,661.54,661.54,800.0,661.8,661.83,661.54,661.54,800.0
2015-03-18 10:40:00,661.36,661.98,661.13,661.98,1600.0,661.36,661.98,661.13,661.98,1600.0
2015-03-18 10:45:00,661.57,661.78,661.42,661.7,2600.0,661.57,661.78,661.42,661.7,2600.0
2015-03-18 10:50:00,661.69,662.27,661.67,661.81,2800.0,661.69,662.27,661.67,661.81,2800.0
2015-03-18 10:55:00,661.78,661.78,661.78,661.78,100.0,661.78,661.78,661.78,661.78,100.0
2015-03-18 11:00:00,662.11,662.14,661.8,661.8,900.0,662.11,662.14,661.8,661.8,900.0
2015-03-18 11:05:00,661.8,662.53,661.63,662.2,2100.0,661.8,662.53,661.63,662.2,2100.0
2015-03-18 11:10:00,662.62,662.62,662.02,662.02,800.0,662.62,662.62,662.02,662.02,800.0
2015-03-18 11:15:00,662.11,662.14,661.59,662.14,2700.0,662.11,662.14,661.59,662.14,2700.0
2015-03-18 11:20:00,662.13,663.34,662.13,662.37,1700.0,662.13,663.34,662.13,662.37,1700.0
2015-03-18 11:25:00,662.63,662.9,662.63,662.88,900.0,662.63,662.9,662.63,662.88,900.0
2015-03-18 11:30:00,662.63,663.24,662.62,663.24,1200.0,662.63,663.24,662.62,663.24,1200.0
2015-03-18 11:35:00,663.11,663.11,662.67,662.71,3500.0,663.11,663.11,662.67,662.71,3500.0
2015-03-18 11:40:00,662.69,662.96,662.54,662.81,700.0,662.69,662.96,662.54,662.81,700.0
2015-03-18 11:45:00,662.96,663.12,662.41,662.72,2300.0,662.96,663.12,662.41,662.72,2300.0
2015-03-18 11:50:00,662.61,662.61,662.06,662.59,900.0,662.61,662.61,662.06,662.59,900.0
2015-03-18 11:55:00,662.47,662.99,662.11,662.77,1300.0,662.47,662.99,662.11,662.77,1300.0
2015-03-18 12:00:00,662.59,662.59,662.09,662.34,1100.0,662.59,662.59,662.09,662.34,1100.0
2015-03-18 12:05:00,662.21,662.21,661.8,662.16,400.0,662.21,662.21,661.8,662.16,400.0
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 12:15:00,662.18,662.18,662.18,662.18,0.0,662.18,662.18,662.18,662.18,0.0
2015-03-18 12:20:00,661.66,661.66,661.03,661.17,1900.0,661.66,661.66,661.03,661.17,1900.0
2015-03-18 12:25:00,661.25,661.37,660.99,661.11,3400.0,661.25,661.37,660.99,661.11,3400.0
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 12:35:00,660.65,660.65,660.65,660.65,0.0,660.65,660.65,660.65,660.65,0.0
2015-03-18 12:40:00,660.59,660.84,660.2,660.84,2500.0,660.59,660.84,660.2,660.84,2500.0
2015-03-18 12:45:00,661.13,661.18,660.82,660.86,1700.0,661.13,661.18,660.82,660.86,1700.0
2015-03-18 12:50:00,660.63,660.65,660.63,660.63,400.0,660.63,660.65,660.63,660.63,400.0
2015-03-18 12:55:00,660.39,660.64,660.12,660.45,3100.0,660.39,660.64,660.12,660.45,3100.0
2015-03-18 13:00:00,660.45,660.45,660.45,660.45,0.0,660.45,660.45,660.45,660.45,0.0
2015-03-18 13:05:00,660.18,660.31,659.85,659.85,1600.0,660.18,660.31,659.85,659.85,1600.0
2015-03-18 13:10:00,660.07,660.35,660.07,660.07,400.0,660.07,660.35,660.07,660.07,400.0
2015-03-18 13:15:00,660.17,660.63,660.17,660.45,900.0,660.17,660.63,660.17,660.45,900.0
2015-03-18 13:20:00,660.61,661.5,660.61,660.92,1300.0,660.61,661.5,660.61,660.92,1300.0
2015-03-18 13:25:00,660.37,661.06,660.29,660.88,1900.0,660.37,661.06,660.29,660.88,1900.0
2015-03-18 13:30:00,660.88,660.88,660.88,660.88,0.0,660.88,660.88,660.88,660.88,0.0
2015-03-18 13:35:00,660.13,660.29,659.6,659.73,10500.0,660.13,660.29,659.6,659.73,10500.0
2015-03-18 13:40:00,659.5,659.51,659.5,659.5,300.0,659.5,659.51,659.5,659.5,300.0
2015-03-18 13:45:00,659.01,659.01,659.01,659.01,100.0,659.01,659.01,659.01,659.01,100.0
2015-03-18 13:50:00,659.45,659.72,659.4,659.41,1000.0,659.45,659.72,659.4,659.41,1000.0
2015-03-18 13:55:00,659.46,660.6,659.45,660.51,600.0,659.46,660.6,659.45,660.51,600.0
2015-03-18 14:00:00,661.68,666.09,661.68,665.34,2100.0,661.68,666.09,661.68,665.34,2100.0
2015-03-18 14:05:00,664.74,668.27,664.55,667.36,2000.0,664.74,668.27,664.55,667.36,2000.0
2015-03-18 14:10:00,667.45,668.23,666.92,668.23,3900.0,667.45,668.23,666.92,668.23,3900.0
2015-03-18 14:15:00,668.99,670.09,668.72,670.09,1600.0,668.99,670.09,668.72,670.09,1600.0
2015-03-18 14:20:00,669.44,669.98,666.76,666.76,2300.0,669.44,669.98,666.76,666.76,2300.0
2015-03-18 14:25:00,667.18,667.2,666.75,667.16,800.0,667.18,667.2,666.75,667.16,800.0
2015-03-18 14:30:00,667.56,668.15,666.66,668.15,2200.0,667.56,668.15,666.66,668.15,2200.0
2015-03-18 14:35:00,668.54,668.64,667.05,667.88,3600.0,668.54,668.64,667.05,667.88,3600.0
2015-03-18 14:40:00,667.51,668.46,667.51,668.12,600.0,667.51,668.46,667.51,668.12,600.0
2015-03-18 14:45:00,667.87,667.87,667.16,667.16,700.0,667.87,667.87,667.16,667.16,700.0
2015-03-18 14:50:00,666.74,667.66,666.74,667.66,700.0,666.74,667.66,666.74,667.66,700.0
2015-03-18 14:55:00,667.91,668.17,667.05,667.66,1400.0,667.91,668.17,667.05,667.66,1400.0
2015-03-18 15:00:00,667.84,668.85,667.23,668.85,4100.0,667.84,668.85,667.23,668.85,4100.0
2015-03-18 15:05:00,668.74,669.19,668.74,669.19,800.0,668.74,669.19,668.74,669.19,800.0
2015-03-18 15:10:00,669.41,669.96,669.03,669.96,500.0,669.41,669.96,669.03,669.96,500.0
2015-03-18 15:15:00,669.99,670.95,669.59,670.63,7800.0,669.99,670.95,669.59,670.63,7800.0
2015-03-18 15:20:00,670.82,671.29,670.82,671.24,700.0,670.82,671.29,670.82,671.24,700.0
2015-03-18 15:25:00,671.19,671.19,670.14,670.14,2400.0,671.19,671.19,670.14,670.14,2400.0
2015-03-18 15:30:00,670.0,670.04,669.26,669.52,2000.0,670.0,670.04,669.26,669.52,2000.0
2015-03-18 15:35:00,669.33,669.71,668.7,668.88,3200.0,669.33,669.71,668.7,668.88,3200.0
2015-03-18 15:40:00,668.86,668.98,666.9,667.03,12100.0,668.86,668.98,666.9,667.03,12100.0
2015-03-18 15:45:00,666.69,667.11,666.28,666.29,2100.0,666.69,667.11,666.28,666.29,2100.0
2015-03-18 15:50:00,666.28,667.29,666.05,667.29,4700.0,666.28,667.29,666.05,667.29,4700.0
2015-03-18 15:55:00,666.78,667.75,666.54,667.7,4800.0,666.78,667.75,666.54,667.7,4800.0
2015-03-19 09:30:00,667.75,672.47,667.75,672.07,1600.0,667.75,672.47,667.75,672.07,1600.0
2015-03-19 09:35:00,667.01,667.01,666.13,666.72,800.0,667.01,667.01,666.13,666.72,800.0
2015-03-19 09:40:00,666.24,666.36,665.62,665.62,2200.0,666.24,666.36,665.62,665.62,2200.0
2015-03-19 09:45:00,665.45,665.63,665.32,665.32,300.0,665.45,665.63,665.32,665.32,300.0
2015-03-19 09:50:00,664.64,664.84,664.0,664.0,1000.0,664.64,664.84,664.0,664.0,1000.0
2015-03-19 09:55:00,663.75,664.15,663.64,664.15,1200.0,663.75,664.15,663.64,664.15,1200.0
2015-03-19 10:00:00,664.61,664.61,663.44,664.41,1900.0,664.61,664.61,663.44,664.41,1900.0
2015-03-19 10:05:00,664.26,664.76,664.14,664.5,1500.0,664.26,664.76,664.14,664.5,1500.0
2015-03-19 10:10:00,665.09,665.09,664.56,664.56,200.0,665.09,665.09,664.56,664.56,200.0
2015-03-19 10:15:00,665.11,665.15,664.92,664.92,800.0,665.11,665.15,664.92,664.92,800.0
2015-03-19 10:20:00,664.9,664.9,664.9,664.9,100.0,664.9,664.9,664.9,664.9,100.0
2015-03-19 10:25:00,664.66,664.91,664.51,664.51,700.0,664.66,664.91,664.51,664.51,700.0
2015-03-19 10:30:00,664.48,664.87,664.31,664.31,700.0,664.48,664.87,664.31,664.31,700.0
2015-03-19 10:35:00,663.64,663.8,663.64,663.8,200.0,663.64,663.8,663.64,663.8,200.0
2015-03-19 10:40:00,663.58,664.08,663.05,663.05,1600.0,663.58,664.08,663.05,663.05,1600.0
2015-03-19 10:45:00,663.46,664.07,663.46,663.69,800.0,663.46,664.07,663.46,663.69,800.0
2015-03-19 10:50:00,663.74,663.74,663.42,663.43,300.0,663.74,663.74,663.42,663.43,300.0
2015-03-19 10:55:00,663.05,663.05,663.05,663.05,100.0,663.05,663.05,663.05,663.05,100.0
2015-03-19 11:00:00,663.42,664.08,663.31,664.08,700.0,663.42,664.08,663.31,664.08,700.0
2015-03-19 11:05:00,664.04,664.04,664.04,664.04,100.0,664.04,664.04,664.04,664.04,100.0
2015-03-19 11:10:00,664.36,664.36,664.36,664.36,100.0,664.36,664.36,664.36,664.36,100.0
2015-03-19 11:15:00,664.09,664.24,664.03,664.03,300.0,664.09,664.24,664.03,664.03,300.0
2015-03-19 11:20:00,664.07,664.25,663.78,663.84,800.0,664.07,664.25,663.78,663.84,800.0
2015-03-19 11:25:00,664.18,664.25,662.57,663.62,13200.0,664.18,664.25,662.57,663.62,13200.0
2015-03-19 11:30:00,662.95,663.25,662.36,662.36,1400.0,662.95,663.25,662.36,662.36,1400.0
2015-03-19 11:35:00,662.7,662.96,662.35,662.96,300.0,662.7,662.96,662.35,662.96,300.0
2015-03-19 11:40:00,662.56,662.56,661.51,661.89,1200.0,662.56,662.56,661.51,661.89,1200.0
2015-03-19 11:45:00,662.02,662.26,662.02,662.26,1500.0,662.02,662.26,662.02,662.26,1500.0
2015-03-19 11:50:00,661.92,662.3,661.92,661.94,600.0,661.92,662.3,661.92,661.94,600.0
2015-03-19 11:55:00,662.12,662.89,661.97,662.89,1000.0,662.12,662.89,661.97,662.89,1000.0
2015-03-19 12:00:00,662.96,663.0,662.76,662.77,600.0,662.96,663.0,662.76,662.77,600.0
2015-03-19 12:05:00,662.96,663.14,662.88,663.11,1500.0,662.96,663.14,662.88,663.11,1500.0
2015-03-19 12:10:00,663.13,663.51,662.99,663.51,1500.0,663.13,663.51,662.99,663.51,1500.0
2015-03-19 12:15:00,663.51,663.85,663.51,663.78,400.0,663.51,663.85,663.51,663.78,400.0
2015-03-19 12:20:00,663.99,664.59,663.98,664.59,500.0,663.99,664.59,663.98,664.59,500.0
2015-03-19 12:25:00,664.63,664.79,664.59,664.79,700.0,664.63,664.79,664.59,664.79,700.0
2015-03-19 12:30:00,664.67,665.07,664.67,664.95,1500.0,664.67,665.07,664.67,664.95,1500.0
2015-03-19 12:35:00,665.2,665.2,664.84,664.84,200.0,665.2,665.2,664.84,664.84,200.0
2015-03-19 12:40:00,664.8,665.13,664.8,665.13,500.0,664.8,665.13,664.8,665.13,500.0
2015-03-19 12:45:00,665.51,665.54,665.22,665.22,400.0,665.51,665.54,665.22,665.22,400.0
2015-03-19 12:50:00,664.88,664.88,664.1,664.1,500.0,664.88,664.88,664.1,664.1,500.0
2015-03-19 12:55:00,664.43,664.44,664.01,664.01,400.0,664.43,664.44,664.01,664.01,400.0
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 13:05:00,664.61,664.61,664.61,664.61,0.0,664.61,664.61,664.61,664.61,0.0
2015-03-19 13:10:00,664.63,664.74,664.63,664.74,300.0,664.63,664.74,664.63,664.74,300.0
2015-03-19 13:15:00,665.35,665.83,665.24,665.52,600.0,665.35,665.83,665.24,665.52,600.0
2015-03-19 13:20:00,665.79,666.32,665.79,666.32,400.0,665.79,666.32,665.79,666.32,400.0
2015-03-19 13:25:00,666.32,666.61,666.31,666.61,200.0,666.32,666.61,666.31,666.61,200.0
2015-03-19 13:30:00,666.31,666.61,666.25,666.61,800.0,666.31,666.61,666.25,666.61,800.0
2015-03-19 13:35:00,666.31,666.31,666.31,666.31,100.0,666.31,666.31,666.31,666.31,100.0
2015-03-19 13:40:00,666.59,666.59,666.59,666.59,100.0,666.59,666.59,666.59,666.59,100.0
2015-03-19 13:45:00,667.07,667.07,666.01,666.01,300.0,667.07,667.07,666.01,666.01,300.0
2015-03-19 13:50:00,666.72,666.72,666.72,666.72,100.0,666.72,666.72,666.72,666.72,100.0
2015-03-19 13:55:00,665.74,665.74,665.34,665.44,600.0,665.74,665.74,665.34,665.44,600.0
2015-03-19 14:00:00,665.44,665.44,665.44,665.44,0.0,665.44,665.44,665.44,665.44,0.0
2015-03-19 14:05:00,665.13,666.06,665.13,666.06,16400.0,665.13,666.06,665.13,666.06,16400.0
2015-03-19 14:10:00,666.75,666.89,666.36,666.39,700.0,666.75,666.89,666.36,666.39,700.0
2015-03-19 14:15:00,665.87,666.28,665.76,665.76,400.0,665.87,666.28,665.76,665.76,400.0
2015-03-19 14:20:00,665.07,665.22,665.04,665.04,1900.0,665.07,665.22,665.04,665.04,1900.0
2015-03-19 14:25:00,665.04,665.04,665.04,665.04,300.0,665.04,665.04,665.04,665.04,300.0
2015-03-19 14:30:00,665.18,665.32,665.18,665.31,700.0,665.18,665.32,665.18,665.31,700.0
2015-03-19 14:35:00,665.29,665.3,664.7,665.28,2100.0,665.29,665.3,664.7,665.28,2100.0
2015-03-19 14:40:00,665.7,666.47,665.59,666.08,2900.0,665.7,666.47,665.59,666.08,2900.0
2015-03-19 14:45:00,665.85,665.85,665.55,665.55,800.0,665.85,665.85,665.55,665.55,800.0
2015-03-19 14:50:00,665.99,665.99,665.99,665.99,100.0,665.99,665.99,665.99,665.99,100.0
2015-03-19 14:55:00,665.72,666.34,665.72,666.09,1300.0,665.72,666.34,665.72,666.09,1300.0
2015-03-19 15:00:00,666.69,666.94,666.69,666.94,400.0,666.69,666.94,666.69,666.94,400.0
2015-03-19 15:05:00,666.74,666.88,666.74,666.88,1200.0,666.74,666.88,666.74,666.88,1200.0
2015-03-19 15:10:00,666.87,666.88,666.29,666.77,1400.0,666.87,666.88,666.29,666.77,1400.0
2015-03-19 15:15:00,667.13,667.13,667.13,667.13,100.0,667.13,667.13,667.13,667.13,100.0
2015-03-19 15:20:00,666.86,667.17,666.85,667.14,1000.0,666.86,667.17,666.85,667.14,1000.0
2015-03-19 15:25:00,667.14,667.41,666.95,667.41,1100.0,667.14,667.41,666.95,667.41,1100.0
2015-03-19 15:30:00,667.06,668.08,667.03,667.68,5600.0,667.06,668.08,667.03,667.68,5600.0
2015-03-19 15:35:00,667.77,667.77,667.77,667.77,900.0,667.77,667.77,667.77,667.77,900.0
2015-03-19 15:40:00,667.09,667.09,666.6,666.61,1700.0,667.09,667.09,666.6,666.61,1700.0
2015-03-19 15:45:00,667.03,667.25,666.69,666.97,2900.0,667.03,667.25,666.69,666.97,2900.0
2015-03-19 15:50:00,666.67,667.46,666.67,667.46,2500.0,666.67,667.46,666.67,667.46,2500.0
2015-03-19 15:55:00,667.66,667.76,666.76,667.15,8000.0,667.66,667.76,666.76,667.15,8000.0
2015-03-20 09:30:00,666.25,668.84,666.25,666.6,28400.0,666.25,668.84,666.25,666.6,28400.0
2015-03-20 09:35:00,668.99,668.99,665.19,666.2,3300.0,668.99,668.99,665.19,666.2,3300.0
2015-03-20 09:40:00,666.06,666.06,664.71,664.71,1000.0,666.06,666.06,664.71,664.71,1000.0
2015-03-20 09:45:00,664.47,664.75,664.28,664.57,1400.0,664.47,664.75,664.28,664.57,1400.0
2015-03-20 09:50:00,664.34,666.14,664.27,666.14,5000.0,664.34,666.14,664.27,666.14,5000.0
2015-03-20 09:55:00,666.38,666.38,663.33,664.25,2500.0,666.38,666.38,663.33,664.25,2500.0
2015-03-20 10:00:00,664.41,665.67,664.12,665.67,900.0,664.41,665.67,664.12,665.67,900.0
2015-03-20 10:05:00,665.68,665.73,665.1,665.43,1300.0,665.68,665.73,665.1,665.43,1300.0
2015-03-20 10:10:00,666.25,666.77,666.25,666.77,400.0,666.25,666.77,666.25,666.77,400.0
2015-03-20 10:15:00,667.21,667.87,667.21,667.86,800.0,667.21,667.87,667.21,667.86,800.0
2015-03-20 10:20:00,668.9,668.9,668.4,668.41,600.0,668.9,668.9,668.4,668.41,600.0
2015-03-20 10:25:00,668.94,669.23,668.89,669.22,1700.0,668.94,669.23,668.89,669.22,1700.0
2015-03-20 10:30:00,669.54,669.94,669.49,669.64,1600.0,669.54,669.94,669.49,669.64,1600.0
2015-03-20 10:35:00,669.51,671.15,669.51,670.67,4300.0,669.51,671.15,669.51,670.67,4300.0
2015-03-20 10:40:00,669.3,670.25,669.29,670.0,2200.0,669.3,670.25,669.29,670.0,2200.0
2015-03-20 10:45:00,670.0,670.41,668.31,668.31,6400.0,670.0,670.41,668.31,668.31,6400.0
2015-03-20 10:50:00,668.63,670.08,668.63,669.54,900.0,668.63,670.08,668.63,669.54,900.0
2015-03-20 10:55:00,670.22,670.37,670.0,670.34,1100.0,670.22,670.37,670.0,670.34,1100.0
2015-03-20 11:00:00,670.67,670.67,668.65,668.65,2500.0,670.67,670.67,668.65,668.65,2500.0
2015-03-20 11:05:00,668.8,668.8,668.64,668.64,500.0,668.8,668.8,668.64,668.64,500.0
2015-03-20 11:10:00,668.91,668.91,668.37,668.5,3500.0,668.91,668.91,668.37,668.5,3500.0
2015-03-20 11:15:00,668.55,668.55,668.5,668.5,200.0,668.55,668.55,668.5,668.5,200.0
2015-03-20 11:20:00,668.93,668.93,668.07,668.11,2800.0,668.93,668.93,668.07,668.11,2800.0
2015-03-20 11:25:00,668.17,668.31,667.85,667.85,900.0,668.17,668.31,667.85,667.85,900.0
2015-03-20 11:30:00,667.7,668.19,667.7,668.14,1000.0,667.7,668.19,667.7,668.14,1000.0
2015-03-20 11:35:00,668.18,668.4,668.0,668.0,1100.0,668.18,668.4,668.0,668.0,1100.0
2015-03-20 11:40:00,668.17,668.39,667.72,668.1,1100.0,668.17,668.39,667.72,668.1,1100.0
2015-03-20 11:45:00,668.12,668.37,667.83,668.16,900.0,668.12,668.37,667.83,668.16,900.0
2015-03-20 11:50:00,668.13,668.2,667.9,667.9,300.0,668.13,668.2,667.9,667.9,300.0
2015-03-20 11:55:00,668.21,668.21,667.65,667.65,500.0,668.21,668.21,667.65,667.65,500.0
2015-03-20 12:00:00,668.0,668.27,667.78,667.78,1500.0,668.0,668.27,667.78,667.78,1500.0
2015-03-20 12:05:00,667.9,667.9,667.9,667.9,100.0,667.9,667.9,667.9,667.9,100.0
2015-03-20 12:10:00,667.9,667.9,667.9,667.9,0.0,667.9,667.9,667.9,667.9,0.0
2015-03-20 12:15:00,668.11,668.15,667.75,667.75,2100.0,668.11,668.15,667.75,667.75,2100.0
2015-03-20 12:20:00,667.78,667.97,667.75,667.97,400.0,667.78,667.97,667.75,667.97,400.0
2015-03-20 12:25:00,668.0,668.04,667.75,667.75,2400.0,668.0,668.04,667.75,667.75,2400.0
2015-03-20 12:30:00,668.0,668.17,667.98,667.98,1600.0,668.0,668.17,667.98,667.98,1600.0
2015-03-20 12:35:00,667.93,667.94,667.92,667.93,500.0,667.93,667.94,667.92,667.93,500.0
2015-03-20 12:40:00,667.97,667.97,667.97,667.97,100.0,667.97,667.97,667.97,667.97,100.0
2015-03-20 12:45:00,668.28,668.51,668.28,668.51,400.0,668.28,668.51,668.28,668.51,400.0
2015-03-20 12:50:00,668.52,669.01,668.52,668.77,1800.0,668.52,669.01,668.52,668.77,1800.0
2015-03-20 12:55:00,668.77,668.77,668.26,668.26,1700.0,668.77,668.77,668.26,668.26,1700.0
2015-03-20 13:00:00,668.3,668.31,668.12,668.31,500.0,668.3,668.31,668.12,668.31,500.0
2015-03-20 13:05:00,668.41,668.57,668.4,668.41,700.0,668.41,668.57,668.4,668.41,700.0
2015-03-20 13:10:00,668.41,668.41,668.41,668.41,0.0,668.41,668.41,668.41,668.41,0.0
2015-03-20 13:15:00,668.59,668.92,668.59,668.82,600.0,668.59,668.92,668.59,668.82,600.0
2015-03-20 13:20:00,669.34,669.34,669.11,669.12,400.0,669.34,669.34,669.11,669.12,400.0
2015-03-20 13:25:00,669.11,669.11,668.71,668.71,1100.0,669.11,669.11,668.71,668.71,1100.0
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 13:35:00,669.06,669.06,669.06,669.06,0.0,669.06,669.06,669.06,669.06,0.0
2015-03-20 13:40:00,669.42,669.42,668.71,669.03,2000.0,669.42,669.42,668.71,669.03,2000.0
2015-03-20 13:45:00,669.27,669.51,669.04,669.04,1400.0,669.27,669.51,669.04,669.04,1400.0
2015-03-20 13:50:00,669.15,669.16,668.79,668.97,1500.0,669.15,669.16,668.79,668.97,1500.0
2015-03-20 13:55:00,668.97,669.39,668.97,669.39,200.0,668.97,669.39,668.97,669.39,200.0
2015-03-20 14:00:00,669.39,669.44,669.39,669.44,200.0,669.39,669.44,669.39,669.44,200.0
2015-03-20 14:05:00,668.74,669.74,668.74,669.74,400.0,668.74,669.74,668.74,669.74,400.0
2015-03-20 14:10:00,669.75,669.81,669.36,669.81,700.0,669.75,669.81,669.36,669.81,700.0
2015-03-20 14:15:00,669.69,669.94,668.92,669.04,3600.0,669.69,669.94,668.92,669.04,3600.0
2015-03-20 14:20:00,669.02,669.47,669.01,669.09,1200.0,669.02,669.47,669.01,669.09,1200.0
2015-03-20 14:25:00,669.06,669.49,668.77,669.43,1100.0,669.06,669.49,668.77,669.43,1100.0
2015-03-20 14:30:00,669.2,669.2,668.73,668.73,1100.0,669.2,669.2,668.73,668.73,1100.0
2015-03-20 14:35:00,668.49,668.49,667.87,668.17,1500.0,668.49,668.49,667.87,668.17,1500.0
2015-03-20 14:40:00,668.2,668.2,667.71,667.87,1800.0,668.2,668.2,667.71,667.87,1800.0
2015-03-20 14:45:00,667.95,667.95,667.35,667.35,800.0,667.95,667.95,667.35,667.35,800.0
2015-03-20 14:50:00,667.27,667.27,666.1,666.1,1500.0,667.27,667.27,666.1,666.1,1500.0
2015-03-20 14:55:00,666.71,667.08,666.35,667.08,1900.0,666.71,667.08,666.35,667.08,1900.0
2015-03-20 15:00:00,667.09,667.6,666.94,667.16,2400.0,667.09,667.6,666.94,667.16,2400.0
2015-03-20 15:05:00,667.14,667.38,666.71,667.21,3100.0,667.14,667.38,666.71,667.21,3100.0
2015-03-20 15:10:00,667.21,667.43,666.8,666.83,1900.0,667.21,667.43,666.8,666.83,1900.0
2015-03-20 15:15:00,667.05,667.12,665.93,665.93,2200.0,667.05,667.12,665.93,665.93,2200.0
2015-03-20 15:20:00,665.93,666.31,665.43,666.16,1800.0,665.93,666.31,665.43,666.16,1800.0
2015-03-20 15:25:00,665.92,665.95,665.62,665.68,1600.0,665.92,665.95,665.62,665.68,1600.0
2015-03-20 15:30:00,665.71,665.95,665.52,665.52,3200.0,665.71,665.95,665.52,665.52,3200.0
2015-03-20 15:35:00,665.74,666.57,665.57,666.3,2900.0,665.74,666.57,665.57,666.3,2900.0
2015-03-20 15:40:00,666.74,666.99,666.36,666.63,4000.0,666.74,666.99,666.36,666.63,4000.0
2015-03-20 15:45:00,666.62,666.95,665.52,665.52,5500.0,666.62,666.95,665.52,665.52,5500.0
2015-03-20 15:50:00,665.51,666.14,664.36,664.45,8400.0,665.51,666.14,664.36,664.45,8400.0
2015-03-20 15:55:00,664.43,664.97,662.05,662.75,36600.0,664.43,664.97,662.05,662.75,36600.0
2015-03-23 09:30:00,665.0,666.9,663.24,665.01,9500.0,665.0,666.9,663.24,665.01,9500.0
2015-03-23 09:35:00,665.57,665.57,663.86,665.36,4500.0,665.57,665.57,663.86,665.36,4500.0
2015-03-23 09:40:00,666.22,668.76,665.88,668.74,2000.0,666.22,668.76,665.88,668.74,2000.0
2015-03-23 09:45:00,667.9,668.71,665.0,666.17,7000.0,667.9,668.71,665.0,666.17,7000.0
2015-03-23 09:50:00,666.35,668.87,666.34,668.87,3800.0,666.35,668.87,666.34,668.87,3800.0
2015-03-23 09:55:00,668.34,670.69,667.8,669.39,4200.0,668.34,670.69,667.8,669.39,4200.0
2015-03-23 10:00:00,670.03,670.48,667.9,668.31,3800.0,670.03,670.48,667.9,668.31,3800.0
2015-03-23 10:05:00,669.05,670.38,668.22,669.05,5300.0,669.05,670.38,668.22,669.05,5300.0
2015-03-23 10:10:00,668.77,670.37,668.27,669.95,3600.0,668.77,670.37,668.27,669.95,3600.0
2015-03-23 10:15:00,670.56,671.0,669.29,669.29,4300.0,670.56,671.0,669.29,669.29,4300.0
2015-03-23 10:20:00,670.0,670.79,669.86,670.79,900.0,670.0,670.79,669.86,670.79,900.0
2015-03-23 10:25:00,670.86,670.86,669.94,670.28,3100.0,670.86,670.86,669.94,670.28,3100.0
2015-03-23 10:30:00,670.3,671.25,670.27,671.25,2900.0,670.3,671.25,670.27,671.25,2900.0
2015-03-23 10:35:00,671.38,671.83,671.01,671.01,4600.0,671.38,671.83,671.01,671.01,4600.0
2015-03-23 10:40:00,671.25,671.25,670.68,671.0,2200.0,671.25,671.25,670.68,671.0,2200.0
2015-03-23 10:45:00,670.85,670.86,669.36,669.72,2600.0,670.85,670.86,669.36,669.72,2600.0
2015-03-23 10:50:00,669.63,669.75,669.37,669.75,1200.0,669.63,669.75,669.37,669.75,1200.0
2015-03-23 10:55:00,669.95,670.48,669.95,670.43,1500.0,669.95,670.48,669.95,670.43,1500.0
2015-03-23 11:00:00,670.5,670.84,670.47,670.75,4600.0,670.5,670.84,670.47,670.75,4600.0
2015-03-23 11:05:00,670.65,671.35,670.18,670.76,4500.0,670.65,671.35,670.18,670.76,4500.0
2015-03-23 11:10:00,670.77,671.2,670.51,670.84,8200.0,670.77,671.2,670.51,670.84,8200.0
2015-03-23 11:15:00,671.25,671.47,670.51,670.52,2500.0,671.25,671.47,670.51,670.52,2500.0
2015-03-23 11:20:00,670.51,670.52,670.06,670.16,1300.0,670.51,670.52,670.06,670.16,1300.0
2015-03-23 11:25:00,670.45,670.53,670.22,670.22,1400.0,670.45,670.53,670.22,670.22,1400.0
2015-03-23 11:30:00,670.26,670.71,670.13,670.57,3200.0,670.26,670.71,670.13,670.57,3200.0
2015-03-23 11:35:00,670.54,670.64,670.03,670.35,2300.0,670.54,670.64,670.03,670.35,2300.0
2015-03-23 11:40:00,670.36,670.36,669.29,669.65,2000.0,670.36,670.36,669.29,669.65,2000.0
2015-03-23 11:45:00,669.56,670.15,669.21,669.37,3200.0,669.56,670.15,669.21,669.37,3200.0
2015-03-23 11:50:00,669.31,669.31,668.59,668.88,4000.0,669.31,669.31,668.59,668.88,4000.0
2015-03-23 11:55:00,668.95,669.06,668.77,668.87,700.0,668.95,669.06,668.77,668.87,700.0
2015-03-23 12:00:00,668.82,669.0,668.73,669.0,1000.0,668.82,669.0,668.73,669.0,1000.0
2015-03-23 12:05:00,669.56,670.24,669.49,669.98,2200.0,669.56,670.24,669.49,669.98,2200.0
2015-03-23 12:10:00,669.66,669.66,669.31,669.34,1800.0,669.66,669.66,669.31,669.34,1800.0
2015-03-23 12:15:00,668.96,669.13,668.62,668.9,800.0,668.96,669.13,668.62,668.9,800.0
2015-03-23 12:20:00,669.28,670.05,669.28,670.05,1200.0,669.28,670.05,669.28,670.05,1200.0
2015-03-23 12:25:00,669.87,670.04,668.9,668.91,1300.0,669.87,670.04,668.9,668.91,1300.0
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 12:35:00,669.7,669.7,669.7,669.7,0.0,669.7,669.7,669.7,669.7,0.0
2015-03-23 12:40:00,669.88,670.52,669.81,669.92,1600.0,669.88,670.52,669.81,669.92,1600.0
2015-03-23 12:45:00,669.9,669.96,669.4,669.4,1300.0,669.9,669.96,669.4,669.4,1300.0
2015-03-23 12:50:00,669.6,670.48,669.6,670.12,2200.0,669.6,670.48,669.6,670.12,2200.0
2015-03-23 12:55:00,670.12,670.25,669.74,669.85,3100.0,670.12,670.25,669.74,669.85,3100.0
2015-03-23 13:00:00,669.88,669.99,669.27,669.27,1900.0,669.88,669.99,669.27,669.27,1900.0
2015-03-23 13:05:00,669.5,669.51,669.42,669.51,600.0,669.5,669.51,669.42,669.51,600.0
2015-03-23 13:10:00,669.57,670.48,669.57,670.48,6400.0,669.57,670.48,669.57,670.48,6400.0
2015-03-23 13:15:00,670.18,670.36,669.77,669.77,1000.0,670.18,670.36,669.77,669.77,1000.0
2015-03-23 13:20:00,670.08,670.3,669.79,669.81,600.0,670.08,670.3,669.79,669.81,600.0
2015-03-23 13:25:00,670.0,670.03,669.02,669.25,1300.0,670.0,670.03,669.02,669.25,1300.0
2015-03-23 13:30:00,668.96,668.96,668.96,668.96,200.0,668.96,668.96,668.96,668.96,200.0
2015-03-23 13:35:00,669.41,670.0,669.41,670.0,1200.0,669.41,670.0,669.41,670.0,1200.0
2015-03-23 13:40:00,670.02,670.02,669.43,669.66,1100.0,670.02,670.02,669.43,669.66,1100.0
2015-03-23 13:45:00,669.34,669.7,669.27,669.7,2100.0,669.34,669.7,669.27,669.7,2100.0
2015-03-23 13:50:00,669.46,669.9,669.46,669.81,4500.0,669.46,669.9,669.46,669.81,4500.0
2015-03-23 13:55:00,670.06,670.29,670.05,670.29,2000.0,670.06,670.29,670.05,670.29,2000.0
2015-03-23 14:00:00,670.16,670.79,670.01,670.04,4100.0,670.16,670.79,670.01,670.04,4100.0
2015-03-23 14:05:00,670.04,670.73,670.04,670.52,1300.0,670.04,670.73,670.04,670.52,1300.0
2015-03-23 14:10:00,670.72,670.84,670.46,670.56,2700.0,670.72,670.84,670.46,670.56,2700.0
2015-03-23 14:15:00,670.38,670.84,670.28,670.84,4200.0,670.38,670.84,670.28,670.84,4200.0
2015-03-23 14:20:00,671.05,671.05,671.05,671.05,100.0,671.05,671.05,671.05,671.05,100.0
2015-03-23 14:25:00,671.43,671.43,671.06,671.06,700.0,671.43,671.43,671.06,671.06,700.0
2015-03-23 14:30:00,670.83,671.06,670.28,670.28,2800.0,670.83,671.06,670.28,670.28,2800.0
2015-03-23 14:35:00,670.58,670.91,670.33,670.9,11000.0,670.58,670.91,670.33,670.9,11000.0
2015-03-23 14:40:00,671.06,671.06,670.9,670.9,400.0,671.06,671.06,670.9,670.9,400.0
2015-03-23 14:45:00,670.9,670.9,670.77,670.77,600.0,670.9,670.9,670.77,670.77,600.0
2015-03-23 14:50:00,670.82,671.78,670.82,671.07,3800.0,670.82,671.78,670.82,671.07,3800.0
2015-03-23 14:55:00,671.08,671.5,670.77,671.0,2000.0,671.08,671.5,670.77,671.0,2000.0
2015-03-23 15:00:00,671.48,671.48,670.34,670.85,3500.0,671.48,671.48,670.34,670.85,3500.0
2015-03-23 15:05:00,670.82,670.97,670.5,670.97,800.0,670.82,670.97,670.5,670.97,800.0
2015-03-23 15:10:00,670.77,671.28,670.21,670.81,9900.0,670.77,671.28,670.21,670.81,9900.0
2015-03-23 15:15:00,670.82,671.12,670.17,670.96,1200.0,670.82,671.12,670.17,670.96,1200.0
2015-03-23 15:20:00,671.19,671.55,670.46,670.46,3000.0,671.19,671.55,670.46,670.46,3000.0
2015-03-23 15:25:00,670.57,671.55,670.57,671.2,2100.0,670.57,671.55,670.57,671.2,2100.0
2015-03-23 15:30:00,671.2,671.32,670.85,671.1,2100.0,671.2,671.32,670.85,671.1,2100.0
2015-03-23 15:35:00,671.82,671.82,670.89,671.15,4200.0,671.82,671.82,670.89,671.15,4200.0
2015-03-23 15:40:00,671.13,671.16,670.85,670.92,1500.0,671.13,671.16,670.85,670.92,1500.0
2015-03-23 15:45:00,671.04,671.69,670.74,671.05,16900.0,671.04,671.69,670.74,671.05,16900.0
2015-03-23 15:50:00,671.04,671.49,670.05,670.38,12500.0,671.04,671.49,670.05,670.38,12500.0
2015-03-23 15:55:00,670.72,671.56,670.45,671.52,35500.0,670.72,671.56,670.45,671.52,35500.0
2015-03-24 09:30:00,671.19,671.19,667.12,669.28,2500.0,671.19,671.19,667.12,669.28,2500.0
2015-03-24 09:35:00,669.29,669.35,667.94,669.35,600.0,669.29,669.35,667.94,669.35,600.0
2015-03-24 09:40:00,668.03,669.36,668.03,669.36,200.0,668.03,669.36,668.03,669.36,200.0
2015-03-24 09:45:00,668.61,668.61,668.23,668.25,400.0,668.61,668.61,668.23,668.25,400.0
2015-03-24 09:50:00,668.58,668.81,666.02,666.26,7100.0,668.58,668.81,666.02,666.26,7100.0
2015-03-24 09:55:00,666.0,666.59,664.98,666.47,4200.0,666.0,666.59,664.98,666.47,4200.0
2015-03-24 10:00:00,666.59,668.49,666.58,668.49,4000.0,666.59,668.49,666.58,668.49,4000.0
2015-03-24 10:05:00,667.9,668.72,667.9,668.0,300.0,667.9,668.72,667.9,668.0,300.0
2015-03-24 10:10:00,668.04,668.87,667.92,668.87,2100.0,668.04,668.87,667.92,668.87,2100.0
2015-03-24 10:15:00,668.14,668.76,667.95,668.04,1100.0,668.14,668.76,667.95,668.04,1100.0
2015-03-24 10:20:00,668.34,668.87,668.02,668.87,3300.0,668.34,668.87,668.02,668.87,3300.0
2015-03-24 10:25:00,668.6,668.76,667.98,668.25,3300.0,668.6,668.76,667.98,668.25,3300.0
2015-03-24 10:30:00,668.68,668.81,668.56,668.62,800.0,668.68,668.81,668.56,668.62,800.0
2015-03-24 10:35:00,668.63,668.79,667.73,668.47,3600.0,668.63,668.79,667.73,668.47,3600.0
2015-03-24 10:40:00,668.47,669.36,668.3,669.36,6800.0,668.47,669.36,668.3,669.36,6800.0
2015-03-24 10:45:00,669.34,670.03,669.34,670.03,1400.0,669.34,670.03,669.34,670.03,1400.0
2015-03-24 10:50:00,669.67,671.85,669.67,671.4,3600.0,669.67,671.85,669.67,671.4,3600.0
2015-03-24 10:55:00,671.38,671.81,671.17,671.75,4300.0,671.38,671.81,671.17,671.75,4300.0
2015-03-24 11:00:00,671.82,672.05,671.36,672.05,3800.0,671.82,672.05,671.36,672.05,3800.0
2015-03-24 11:05:00,671.42,672.57,670.81,672.16,10700.0,671.42,672.57,670.81,672.16,10700.0
2015-03-24 11:10:00,671.61,672.53,671.61,671.99,600.0,671.61,672.53,671.61,671.99,600.0
2015-03-24 11:15:00,671.86,672.53,671.85,672.38,2300.0,671.86,672.53,671.85,672.38,2300.0
2015-03-24 11:20:00,672.41,672.86,672.0,672.58,6600.0,672.41,672.86,672.0,672.58,6600.0
2015-03-24 11:25:00,672.58,672.93,672.3,672.93,1900.0,672.58,672.93,672.3,672.93,1900.0
2015-03-24 11:30:00,672.87,675.85,672.87,675.85,5100.0,672.87,675.85,672.87,675.85,5100.0
2015-03-24 11:35:00,675.31,675.75,674.93,675.25,4700.0,675.31,675.75,674.93,675.25,4700.0
2015-03-24 11:40:00,675.44,675.45,674.92,674.98,900.0,675.44,675.45,674.92,674.98,900.0
2015-03-24 11:45:00,674.87,675.02,674.32,674.75,600.0,674.87,675.02,674.32,674.75,600.0
2015-03-24 11:50:00,674.21,674.43,673.7,673.71,800.0,674.21,674.43,673.7,673.71,800.0
2015-03-24 11:55:00,673.71,673.95,673.47,673.47,1200.0,673.71,673.95,673.47,673.47,1200.0
2015-03-24 12:00:00,672.7,673.31,672.56,673.0,400.0,672.7,673.31,672.56,673.0,400.0
2015-03-24 12:05:00,672.45,672.45,672.13,672.28,1000.0,672.45,672.45,672.13,672.28,1000.0
2015-03-24 12:10:00,672.14,672.76,671.85,672.76,2100.0,672.14,672.76,671.85,672.76,2100.0
2015-03-24 12:15:00,672.66,672.66,672.27,672.27,200.0,672.66,672.66,672.27,672.27,200.0
2015-03-24 12:20:00,672.55,672.59,672.42,672.42,1200.0,672.55,672.59,672.42,672.42,1200.0
2015-03-24 12:25:00,671.93,671.94,670.95,670.95,700.0,671.93,671.94,670.95,670.95,700.0
2015-03-24 12:30:00,670.31,670.31,670.08,670.08,200.0,670.31,670.31,670.08,670.08,200.0
2015-03-24 12:35:00,669.19,669.19,669.19,669.19,100.0,669.19,669.19,669.19,669.19,100.0
2015-03-24 12:40:00,669.19,669.23,668.98,669.19,1300.0,669.19,669.23,668.98,669.19,1300.0
2015-03-24 12:45:00,668.96,668.96,668.48,668.48,500.0,668.96,668.96,668.48,668.48,500.0
2015-03-24 12:50:00,668.26,668.26,668.26,668.26,700.0,668.26,668.26,668.26,668.26,700.0
2015-03-24 12:55:00,668.33,668.33,668.33,668.33,100.0,668.33,668.33,668.33,668.33,100.0
2015-03-24 13:00:00,668.61,668.7,668.61,668.69,1300.0,668.61,668.7,668.61,668.69,1300.0
2015-03-24 13:05:00,669.19,669.19,669.12,669.12,200.0,669.19,669.19,669.12,669.12,200.0
2015-03-24 13:10:00,669.02,669.02,668.83,668.95,600.0,669.02,669.02,668.83,668.95,600.0
2015-03-24 13:15:00,668.94,668.95,668.94,668.95,600.0,668.94,668.95,668.94,668.95,600.0
2015-03-24 13:20:00,669.17,669.41,669.09,669.09,900.0,669.17,669.41,669.09,669.09,900.0
2015-03-24 13:25:00,669.24,669.24,668.9,668.94,600.0,669.24,669.24,668.9,668.94,600.0
2015-03-24 13:30:00,668.84,669.06,668.83,669.06,800.0,668.84,669.06,668.83,669.06,800.0
2015-03-24 13:35:00,668.7,669.3,668.65,669.27,4400.0,668.7,669.3,668.65,669.27,4400.0
2015-03-24 13:40:00,669.69,670.49,669.69,670.49,600.0,669.69,670.49,669.69,670.49,600.0
2015-03-24 13:45:00,670.61,670.74,670.38,670.51,800.0,670.61,670.74,670.38,670.51,800.0
2015-03-24 13:50:00,670.45,670.51,670.2,670.27,1000.0,670.45,670.51,670.2,670.27,1000.0
2015-03-24 13:55:00,670.3,670.38,669.89,670.2,2100.0,670.3,670.38,669.89,670.2,2100.0
2015-03-24 14:00:00,669.85,669.85,669.14,669.16,1100.0,669.85,669.85,669.14,669.16,1100.0
2015-03-24 14:05:00,669.12,669.44,669.12,669.42,1200.0,669.12,669.44,669.12,669.42,1200.0
2015-03-24 14:10:00,670.29,670.61,670.23,670.61,300.0,670.29,670.61,670.23,670.61,300.0
2015-03-24 14:15:00,670.61,670.86,670.44,670.86,700.0,670.61,670.86,670.44,670.86,700.0
2015-03-24 14:20:00,670.83,671.75,670.83,671.6,1300.0,670.83,671.75,670.83,671.6,1300.0
2015-03-24 14:25:00,671.45,671.76,670.79,671.06,7000.0,671.45,671.76,670.79,671.06,7000.0
2015-03-24 14:30:00,671.25,671.25,669.96,669.96,1300.0,671.25,671.25,669.96,669.96,1300.0
2015-03-24 14:35:00,669.87,671.08,669.87,670.34,5400.0,669.87,671.08,669.87,670.34,5400.0
2015-03-24 14:40:00,670.49,670.49,670.17,670.3,1300.0,670.49,670.49,670.17,670.3,1300.0
2015-03-24 14:45:00,670.56,671.52,670.56,670.9,2700.0,670.56,671.52,670.56,670.9,2700.0
2015-03-24 14:50:00,670.41,670.41,669.74,669.75,3300.0,670.41,670.41,669.74,669.75,3300.0
2015-03-24 14:55:00,669.72,670.21,669.41,670.17,3000.0,669.72,670.21,669.41,670.17,3000.0
2015-03-24 15:00:00,669.99,670.35,669.67,669.76,1800.0,669.99,670.35,669.67,669.76,1800.0
2015-03-24 15:05:00,670.04,670.12,669.63,669.71,1700.0,670.04,670.12,669.63,669.71,1700.0
2015-03-24 15:10:00,669.21,669.78,669.17,669.78,2300.0,669.21,669.78,669.17,669.78,2300.0
2015-03-24 15:15:00,669.78,669.9,669.78,669.9,700.0,669.78,669.9,669.78,669.9,700.0
2015-03-24 15:20:00,669.1,669.1,667.6,667.87,1300.0,669.1,669.1,667.6,667.87,1300.0
2015-03-24 15:25:00,667.93,668.33,667.75,667.75,2300.0,667.93,668.33,667.75,667.75,2300.0
2015-03-24 15:30:00,667.94,667.95,667.79,667.84,900.0,667.94,667.95,667.79,667.84,900.0
2015-03-24 15:35:00,668.15,668.41,667.87,668.41,2400.0,668.15,668.41,667.87,668.41,2400.0
2015-03-24 15:40:00,668.01,668.07,668.01,668.07,200.0,668.01,668.07,668.01,668.07,200.0
2015-03-24 15:45:00,668.28,668.79,668.28,668.79,2500.0,668.28,668.79,668.28,668.79,2500.0
2015-03-24 15:50:00,668.77,668.77,667.77,667.78,3400.0,668.77,668.77,667.77,667.78,3400.0
2015-03-24 15:55:00,667.81,668.27,667.08,667.26,6000.0,667.81,668.27,667.08,667.26,6000.0
2015-03-25 09:30:00,669.48,669.48,663.33,666.37,2900.0,669.48,669.48,663.33,666.37,2900.0
2015-03-25 09:35:00,666.58,669.21,666.29,668.73,2500.0,666.58,669.21,666.29,668.73,2500.0
2015-03-25 09:40:00,668.76,671.41,668.75,671.41,1600.0,668.76,671.41,668.75,671.41,1600.0
2015-03-25 09:45:00,670.16,670.17,667.58,668.79,800.0,670.16,670.17,667.58,668.79,800.0
2015-03-25 09:50:00,667.93,668.62,666.17,666.17,800.0,667.93,668.62,666.17,666.17,800.0
2015-03-25 09:55:00,667.21,667.21,665.19,665.45,1100.0,667.21,667.21,665.19,665.45,1100.0
2015-03-25 10:00:00,664.64,666.3,664.47,666.11,1800.0,664.64,666.3,664.47,666.11,1800.0
2015-03-25 10:05:00,666.34,666.95,666.34,666.95,800.0,666.34,666.95,666.34,666.95,800.0
2015-03-25 10:10:00,667.78,668.32,667.37,667.65,2900.0,667.78,668.32,667.37,667.65,2900.0
2015-03-25 10:15:00,667.59,669.29,667.59,668.86,1200.0,667.59,669.29,667.59,668.86,1200.0
2015-03-25 10:20:00,669.3,670.82,669.08,670.04,3100.0,669.3,670.82,669.08,670.04,3100.0
2015-03-25 10:25:00,669.66,669.91,669.49,669.83,700.0,669.66,669.91,669.49,669.83,700.0
2015-03-25 10:30:00,669.37,669.46,669.17,669.17,400.0,669.37,669.46,669.17,669.17,400.0
2015-03-25 10:35:00,668.35,668.62,668.35,668.62,300.0,668.35,668.62,668.35,668.62,300.0
2015-03-25 10:40:00,668.22,668.86,667.2,667.68,3900.0,668.22,668.86,667.2,667.68,3900.0
2015-03-25 10:45:00,667.91,667.91,667.2,667.48,900.0,667.91,667.91,667.2,667.48,900.0
2015-03-25 10:50:00,667.75,668.12,667.23,667.24,6600.0,667.75,668.12,667.23,667.24,6600.0
2015-03-25 10:55:00,667.12,668.32,666.91,668.32,1300.0,667.12,668.32,666.91,668.32,1300.0
2015-03-25 11:00:00,668.64,668.65,667.9,668.48,6200.0,668.64,668.65,667.9,668.48,6200.0
2015-03-25 11:05:00,668.41,668.66,667.61,667.61,1400.0,668.41,668.66,667.61,667.61,1400.0
2015-03-25 11:10:00,667.61,667.61,667.61,667.61,0.0,667.61,667.61,667.61,667.61,0.0
2015-03-25 11:15:00,665.87,665.87,664.79,664.79,700.0,665.87,665.87,664.79,664.79,700.0
2015-03-25 11:20:00,664.58,664.58,664.41,664.41,300.0,664.58,664.58,664.41,664.41,300.0
2015-03-25 11:25:00,664.74,665.1,664.48,664.74,1000.0,664.74,665.1,664.48,664.74,1000.0
2015-03-25 11:30:00,664.57,664.57,663.7,663.79,1300.0,664.57,664.57,663.7,663.79,1300.0
2015-03-25 11:35:00,663.08,663.08,662.65,662.66,300.0,663.08,663.08,662.65,662.66,300.0
2015-03-25 11:40:00,662.19,662.19,661.25,661.78,900.0,662.19,662.19,661.25,661.78,900.0
2015-03-25 11:45:00,661.7,662.83,661.69,662.72,800.0,661.7,662.83,661.69,662.72,800.0
2015-03-25 11:50:00,662.44,663.38,662.3,662.95,1700.0,662.44,663.38,662.3,662.95,1700.0
2015-03-25 11:55:00,662.6,663.04,661.94,663.04,1300.0,662.6,663.04,661.94,663.04,1300.0
2015-03-25 12:00:00,662.6,662.6,661.3,661.69,1200.0,662.6,662.6,661.3,661.69,1200.0
2015-03-25 12:05:00,662.01,662.43,662.01,662.4,400.0,662.01,662.43,662.01,662.4,400.0
2015-03-25 12:10:00,662.41,662.56,662.0,662.36,2000.0,662.41,662.56,662.0,662.36,2000.0
2015-03-25 12:15:00,662.2,662.2,662.14,662.14,200.0,662.2,662.2,662.14,662.14,200.0
2015-03-25 12:20:00,661.98,661.98,660.75,660.83,2300.0,661.98,661.98,660.75,660.83,2300.0
2015-03-25 12:25:00,660.97,662.06,660.97,662.06,600.0,660.97,662.06,660.97,662.06,600.0
2015-03-25 12:30:00,661.58,661.88,661.39,661.43,1200.0,661.58,661.88,661.39,661.43,1200.0
2015-03-25 12:35:00,661.74,661.93,661.6,661.71,700.0,661.74,661.93,661.6,661.71,700.0
2015-03-25 12:40:00,661.64,661.64,661.06,661.47,1000.0,661.64,661.64,661.06,661.47,1000.0
2015-03-25 12:45:00,661.03,661.36,661.03,661.36,300.0,661.03,661.36,661.03,661.36,300.0
2015-03-25 12:50:00,661.36,662.11,661.36,661.98,1800.0,661.36,662.11,661.36,661.98,1800.0
2015-03-25 12:55:00,662.35,663.03,662.35,662.87,500.0,662.35,663.03,662.35,662.87,500.0
2015-03-25 13:00:00,663.16,663.96,663.16,663.33,2100.0,663.16,663.96,663.16,663.33,2100.0
2015-03-25 13:05:00,662.59,662.76,662.59,662.76,200.0,662.59,662.76,662.59,662.76,200.0
2015-03-25 13:10:00,662.93,663.24,662.34,662.34,1100.0,662.93,663.24,662.34,662.34,1100.0
2015-03-25 13:15:00,662.05,662.05,662.05,662.05,100.0,662.05,662.05,662.05,662.05,100.0
2015-03-25 13:20:00,662.33,662.49,661.87,661.87,900.0,662.33,662.49,661.87,661.87,900.0
2015-03-25 13:25:00,662.29,663.64,662.29,663.64,700.0,662.29,663.64,662.29,663.64,700.0
2015-03-25 13:30:00,663.31,664.01,663.31,663.77,7900.0,663.31,664.01,663.31,663.77,7900.0
2015-03-25 13:35:00,663.82,663.82,662.88,663.28,1000.0,663.82,663.82,662.88,663.28,1000.0
2015-03-25 13:40:00,663.61,664.32,663.61,664.32,300.0,663.61,664.32,663.61,664.32,300.0
2015-03-25 13:45:00,664.31,664.31,663.73,663.73,400.0,664.31,664.31,663.73,663.73,400.0
2015-03-25 13:50:00,663.94,664.99,663.94,664.85,800.0,663.94,664.99,663.94,664.85,800.0
2015-03-25 13:55:00,664.62,664.62,664.62,664.62,100.0,664.62,664.62,664.62,664.62,100.0
2015-03-25 14:00:00,664.52,664.52,663.13,663.54,1600.0,664.52,664.52,663.13,663.54,1600.0
2015-03-25 14:05:00,662.87,662.99,662.87,662.99,200.0,662.87,662.99,662.87,662.99,200.0
2015-03-25 14:10:00,663.26,663.26,663.26,663.26,100.0,663.26,663.26,663.26,663.26,100.0
2015-03-25 14:15:00,663.26,663.26,662.72,662.72,400.0,663.26,663.26,662.72,662.72,400.0
2015-03-25 14:20:00,662.87,662.87,661.64,661.64,1100.0,662.87,662.87,661.64,661.64,1100.0
2015-03-25 14:25:00,661.66,661.66,661.66,661.66,100.0,661.66,661.66,661.66,661.66,100.0
2015-03-25 14:30:00,661.13,661.46,661.13,661.46,200.0,661.13,661.46,661.13,661.46,200.0
2015-03-25 14:35:00,661.57,662.37,661.57,662.13,1000.0,661.57,662.37,661.57,662.13,1000.0
2015-03-25 14:40:00,661.76,661.87,661.76,661.87,400.0,661.76,661.87,661.76,661.87,400.0
2015-03-25 14:45:00,661.54,661.54,661.54,661.54,100.0,661.54,661.54,661.54,661.54,100.0
2015-03-25 14:50:00,661.56,662.37,661.28,662.23,17500.0,661.56,662.37,661.28,662.23,17500.0
2015-03-25 14:55:00,662.85,663.29,662.82,663.0,900.0,662.85,663.29,662.82,663.0,900.0
2015-03-25 15:00:00,662.35,662.57,661.7,662.57,1900.0,662.35,662.57,661.7,662.57,1900.0
2015-03-25 15:05:00,662.57,662.7,661.94,662.59,6500.0,662.57,662.7,661.94,662.59,6500.0
2015-03-25 15:10:00,662.58,663.45,662.45,663.45,1200.0,662.58,663.45,662.45,663.45,1200.0
2015-03-25 15:15:00,663.45,663.58,662.9,662.9,3100.0,663.45,663.58,662.9,662.9,3100.0
2015-03-25 15:20:00,663.05,663.27,661.9,662.52,3700.0,663.05,663.27,661.9,662.52,3700.0
2015-03-25 15:25:00,662.26,662.38,661.71,661.71,1200.0,662.26,662.38,661.71,661.71,1200.0
2015-03-25 15:30:00,661.48,662.07,661.48,661.88,3600.0,661.48,662.07,661.48,661.88,3600.0
2015-03-25 15:35:00,661.93,662.36,661.84,662.02,2400.0,661.93,662.36,661.84,662.02,2400.0
2015-03-25 15:40:00,662.02,662.02,661.4,661.74,1600.0,662.02,662.02,661.4,661.74,1600.0
2015-03-25 15:45:00,661.72,661.75,660.74,660.92,7800.0,661.72,661.75,660.74,660.92,7800.0
2015-03-25 15:50:00,661.0,661.2,660.63,660.94,2800.0,661.0,661.2,660.63,660.94,2800.0
2015-03-25 15:55:00,660.37,661.23,660.05,660.59,6800.0,660.37,661.23,660.05,660.59,6800.0
2015-03-26 09:30:00,661.11,661.11,657.93,658.8,3200.0,661.11,661.11,657.93,658.8,3200.0
2015-03-26 09:35:00,656.95,658.13,656.22,656.22,900.0,656.95,658.13,656.22,656.22,900.0
2015-03-26 09:40:00,655.73,656.27,653.39,653.76,1600.0,655.73,656.27,653.39,653.76,1600.0
2015-03-26 09:45:00,653.0,654.6,652.85,654.6,700.0,653.0,654.6,652.85,654.6,700.0
2015-03-26 09:50:00,655.01,656.12,654.77,655.71,7600.0,655.01,656.12,654.77,655.71,7600.0
2015-03-26 09:55:00,655.71,655.71,653.56,653.56,1900.0,655.71,655.71,653.56,653.56,1900.0
2015-03-26 10:00:00,654.44,654.49,653.92,654.1,1200.0,654.44,654.49,653.92,654.1,1200.0
2015-03-26 10:05:00,653.88,655.1,653.73,655.03,1300.0,653.88,655.1,653.73,655.03,1300.0
2015-03-26 10:10:00,654.77,655.0,654.5,654.57,2300.0,654.77,655.0,654.5,654.57,2300.0
2015-03-26 10:15:00,654.0,654.0,653.27,653.27,1000.0,654.0,654.0,653.27,653.27,1000.0
2015-03-26 10:20:00,653.7,653.86,652.79,652.8,3400.0,653.7,653.86,652.79,652.8,3400.0
2015-03-26 10:25:00,653.39,654.68,653.39,654.68,1100.0,653.39,654.68,653.39,654.68,1100.0
2015-03-26 10:30:00,653.73,654.12,653.51,653.51,1300.0,653.73,654.12,653.51,653.51,1300.0
2015-03-26 10:35:00,652.88,653.57,652.19,653.57,900.0,652.88,653.57,652.19,653.57,900.0
2015-03-26 10:40:00,652.84,655.54,652.84,655.54,1500.0,652.84,655.54,652.84,655.54,1500.0
2015-03-26 10:45:00,655.55,655.97,655.1,655.97,1100.0,655.55,655.97,655.1,655.97,1100.0
2015-03-26 10:50:00,655.43,655.83,655.43,655.83,1200.0,655.43,655.83,655.43,655.83,1200.0
2015-03-26 10:55:00,655.72,656.3,655.72,656.28,2500.0,655.72,656.3,655.72,656.28,2500.0
2015-03-26 11:00:00,656.04,656.04,654.01,654.39,2600.0,656.04,656.04,654.01,654.39,2600.0
2015-03-26 11:05:00,654.7,656.02,654.7,655.74,3300.0,654.7,656.02,654.7,655.74,3300.0
2015-03-26 11:10:00,655.44,655.44,653.7,654.1,1200.0,655.44,655.44,653.7,654.1,1200.0
2015-03-26 11:15:00,654.03,655.16,654.03,654.4,1400.0,654.03,655.16,654.03,654.4,1400.0
2015-03-26 11:20:00,654.63,655.37,654.63,655.37,800.0,654.63,655.37,654.63,655.37,800.0
2015-03-26 11:25:00,655.35,655.35,655.14,655.14,200.0,655.35,655.35,655.14,655.14,200.0
2015-03-26 11:30:00,654.77,656.08,654.77,656.08,1100.0,654.77,656.08,654.77,656.08,1100.0
2015-03-26 11:35:00,656.23,657.06,656.22,657.05,1000.0,656.23,657.06,656.22,657.05,1000.0
2015-03-26 11:40:00,657.44,657.74,657.02,657.4,1400.0,657.44,657.74,657.02,657.4,1400.0
2015-03-26 11:45:00,657.41,657.69,657.31,657.61,700.0,657.41,657.69,657.31,657.61,700.0
2015-03-26 11:50:00,657.5,658.35,656.98,658.35,1600.0,657.5,658.35,656.98,658.35,1600.0
2015-03-26 11:55:00,658.0,658.3,658.0,658.3,300.0,658.0,658.3,658.0,658.3,300.0
2015-03-26 12:00:00,658.72,658.97,657.79,657.83,1800.0,658.72,658.97,657.79,657.83,1800.0
2015-03-26 12:05:00,657.99,658.79,657.98,658.79,1000.0,657.99,658.79,657.98,658.79,1000.0
2015-03-26 12:10:00,658.7,658.77,658.41,658.71,1000.0,658.7,658.77,658.41,658.71,1000.0
2015-03-26 12:15:00,658.06,658.58,658.06,658.53,400.0,658.06,658.58,658.06,658.53,400.0
2015-03-26 12:20:00,658.61,658.7,657.44,657.83,1700.0,658.61,658.7,657.44,657.83,1700.0
2015-03-26 12:25:00,658.01,658.02,657.77,657.79,800.0,658.01,658.02,657.77,657.79,800.0
2015-03-26 12:30:00,657.9,658.14,657.78,658.14,2900.0,657.9,658.14,657.78,658.14,2900.0
2015-03-26 12:35:00,658.03,658.82,657.99,658.81,400.0,658.03,658.82,657.99,658.81,400.0
2015-03-26 12:40:00,658.74,658.74,658.12,658.21,600.0,658.74,658.74,658.12,658.21,600.0
2015-03-26 12:45:00,658.71,658.71,658.71,658.71,300.0,658.71,658.71,658.71,658.71,300.0
2015-03-26 12:50:00,659.13,659.26,659.13,659.26,800.0,659.13,659.26,659.13,659.26,800.0
2015-03-26 12:55:00,659.62,659.62,659.62,659.62,100.0,659.62,659.62,659.62,659.62,100.0
2015-03-26 13:00:00,659.71,659.71,658.63,658.9,2100.0,659.71,659.71,658.63,658.9,2100.0
2015-03-26 13:05:00,658.63,658.79,658.62,658.79,300.0,658.63,658.79,658.62,658.79,300.0
2015-03-26 13:10:00,658.55,658.55,658.55,658.55,200.0,658.55,658.55,658.55,658.55,200.0
2015-03-26 13:15:00,657.83,658.74,657.68,658.74,400.0,657.83,658.74,657.68,658.74,400.0
2015-03-26 13:20:00,658.39,658.39,658.35,658.38,300.0,658.39,658.39,658.35,658.38,300.0
2015-03-26 13:25:00,658.52,658.83,658.52,658.83,400.0,658.52,658.83,658.52,658.83,400.0
2015-03-26 13:30:00,659.09,659.69,659.09,659.69,1800.0,659.09,659.69,659.09,659.69,1800.0
2015-03-26 13:35:00,659.37,659.42,659.37,659.42,500.0,659.37,659.42,659.37,659.42,500.0
2015-03-26 13:40:00,659.69,660.74,659.69,660.74,1000.0,659.69,660.74,659.69,660.74,1000.0
2015-03-26 13:45:00,660.62,660.74,660.27,660.49,1000.0,660.62,660.74,660.27,660.49,1000.0
2015-03-26 13:50:00,660.5,660.5,660.26,660.49,800.0,660.5,660.5,660.26,660.49,800.0
2015-03-26 13:55:00,660.98,660.98,660.52,660.54,800.0,660.98,660.98,660.52,660.54,800.0
2015-03-26 14:00:00,660.26,661.1,660.26,661.1,400.0,660.26,661.1,660.26,661.1,400.0
2015-03-26 14:05:00,660.74,661.08,660.72,660.84,1200.0,660.74,661.08,660.72,660.84,1200.0
2015-03-26 14:10:00,660.88,660.88,660.88,660.88,100.0,660.88,660.88,660.88,660.88,100.0
2015-03-26 14:15:00,661.1,661.27,661.1,661.27,200.0,661.1,661.27,661.1,661.27,200.0
2015-03-26 14:20:00,661.29,661.29,659.8,659.86,1100.0,661.29,661.29,659.8,659.86,1100.0
2015-03-26 14:25:00,660.21,660.21,659.37,659.37,700.0,660.21,660.21,659.37,659.37,700.0
2015-03-26 14:30:00,659.56,659.61,659.46,659.5,700.0,659.56,659.61,659.46,659.5,700.0
2015-03-26 14:35:00,660.63,660.63,660.63,660.63,500.0,660.63,660.63,660.63,660.63,500.0
2015-03-26 14:40:00,660.44,661.25,660.44,661.25,1300.0,660.44,661.25,660.44,661.25,1300.0
2015-03-26 14:45:00,661.11,661.11,660.58,660.75,1400.0,661.11,661.11,660.58,660.75,1400.0
2015-03-26 14:50:00,660.65,661.13,660.41,660.76,1200.0,660.65,661.13,660.41,660.76,1200.0
2015-03-26 14:55:00,660.73,660.74,660.02,660.55,900.0,660.73,660.74,660.02,660.55,900.0
2015-03-26 15:00:00,660.26,660.26,660.0,660.2,1400.0,660.26,660.26,660.0,660.2,1400.0
2015-03-26 15:05:00,660.05,660.4,659.79,660.4,1500.0,660.05,660.4,659.79,660.4,1500.0
2015-03-26 15:10:00,660.51,660.72,660.2,660.53,2900.0,660.51,660.72,660.2,660.53,2900.0
2015-03-26 15:15:00,660.53,660.61,660.06,660.53,3100.0,660.53,660.61,660.06,660.53,3100.0
2015-03-26 15:20:00,660.47,660.53,660.0,660.04,6400.0,660.47,660.53,660.0,660.04,6400.0
2015-03-26 15:25:00,660.04,661.73,660.04,661.62,3600.0,660.04,661.73,660.04,661.62,3600.0
2015-03-26 15:30:00,661.6,661.6,660.54,661.5,3500.0,661.6,661.6,660.54,661.5,3500.0
2015-03-26 15:35:00,661.75,661.99,661.58,661.58,2100.0,661.75,661.99,661.58,661.58,2100.0
2015-03-26 15:40:00,661.46,661.63,661.38,661.61,3100.0,661.46,661.63,661.38,661.61,3100.0
2015-03-26 15:45:00,661.6,662.47,661.6,662.47,3800.0,661.6,662.47,661.6,662.47,3800.0
2015-03-26 15:50:00,662.5,662.5,661.76,661.82,4700.0,662.5,662.5,661.76,661.82,4700.0
2015-03-26 15:55:00,661.63,662.5,661.51,662.23,13200.0,661.63,662.5,661.51,662.23,13200.0
2015-03-27 09:30:00,664.15,665.64,662.12,663.83,3500.0,664.15,665.64,662.12,663.83,3500.0
2015-03-27 09:35:00,662.99,664.88,662.56,664.3,2100.0,662.99,664.88,662.56,664.3,2100.0
2015-03-27 09:40:00,664.32,666.58,664.32,665.94,5700.0,664.32,666.58,664.32,665.94,5700.0
2015-03-27 09:45:00,665.95,669.64,665.9,668.93,5700.0,665.95,669.64,665.9,668.93,5700.0
2015-03-27 09:50:00,668.94,671.54,668.83,671.54,3500.0,668.94,671.54,668.83,671.54,3500.0
2015-03-27 09:55:00,671.55,672.41,670.92,670.92,3600.0,671.55,672.41,670.92,670.92,3600.0
2015-03-27 10:00:00,671.19,671.19,669.91,670.76,1400.0,671.19,671.19,669.91,670.76,1400.0
2015-03-27 10:05:00,670.11,670.75,669.72,669.72,3500.0,670.11,670.75,669.72,669.72,3500.0
2015-03-27 10:10:00,669.78,670.37,668.85,670.3,5400.0,669.78,670.37,668.85,670.3,5400.0
2015-03-27 10:15:00,670.11,671.03,669.82,670.52,4700.0,670.11,671.03,669.82,670.52,4700.0
2015-03-27 10:20:00,670.46,671.67,670.45,671.31,1800.0,670.46,671.67,670.45,671.31,1800.0
2015-03-27 10:25:00,671.36,672.42,671.36,671.92,3900.0,671.36,672.42,671.36,671.92,3900.0
2015-03-27 10:30:00,671.74,672.66,671.64,672.09,5300.0,671.74,672.66,671.64,672.09,5300.0
2015-03-27 10:35:00,671.94,673.39,671.9,673.13,3000.0,671.94,673.39,671.9,673.13,3000.0
2015-03-27 10:40:00,673.57,674.15,673.52,673.89,2200.0,673.57,674.15,673.52,673.89,2200.0
2015-03-27 10:45:00,673.96,674.14,672.0,673.85,2700.0,673.96,674.14,672.0,673.85,2700.0
2015-03-27 10:50:00,673.51,673.51,673.51,673.51,100.0,673.51,673.51,673.51,673.51,100.0
2015-03-27 10:55:00,673.79,674.0,673.43,673.79,1500.0,673.79,674.0,673.43,673.79,1500.0
2015-03-27 11:00:00,673.98,674.66,673.82,674.37,4300.0,673.98,674.66,673.82,674.37,4300.0
2015-03-27 11:05:00,674.37,674.71,673.41,673.8,2300.0,674.37,674.71,673.41,673.8,2300.0
2015-03-27 11:10:00,674.05,675.61,673.7,675.08,4500.0,674.05,675.61,673.7,675.08,4500.0
2015-03-27 11:15:00,674.91,675.35,674.74,674.99,2800.0,674.91,675.35,674.74,674.99,2800.0
2015-03-27 11:20:00,674.51,675.8,674.51,675.8,1900.0,674.51,675.8,674.51,675.8,1900.0
2015-03-27 11:25:00,675.49,675.83,674.72,675.83,3300.0,675.49,675.83,674.72,675.83,3300.0
2015-03-27 11:30:00,675.27,675.75,674.65,674.65,900.0,675.27,675.75,674.65,674.65,900.0
2015-03-27 11:35:00,674.89,675.47,674.46,675.28,7900.0,674.89,675.47,674.46,675.28,7900.0
2015-03-27 11:40:00,675.33,676.25,675.07,676.04,1100.0,675.33,676.25,675.07,676.04,1100.0
2015-03-27 11:45:00,675.9,675.94,675.09,675.5,1100.0,675.9,675.94,675.09,675.5,1100.0
2015-03-27 11:50:00,675.26,675.31,674.4,674.76,4400.0,675.26,675.31,674.4,674.76,4400.0
2015-03-27 11:55:00,674.35,675.16,674.35,675.16,1700.0,674.35,675.16,674.35,675.16,1700.0
2015-03-27 12:00:00,675.53,675.84,675.01,675.81,2000.0,675.53,675.84,675.01,675.81,2000.0
2015-03-27 12:05:00,675.46,676.88,675.46,676.56,15000.0,675.46,676.88,675.46,676.56,15000.0
2015-03-27 12:10:00,676.57,676.63,676.34,676.61,3900.0,676.57,676.63,676.34,676.61,3900.0
2015-03-27 12:15:00,676.64,676.78,676.01,676.78,5100.0,676.64,676.78,676.01,676.78,5100.0
2015-03-27 12:20:00,676.73,678.17,676.54,678.17,9300.0,676.73,678.17,676.54,678.17,9300.0
2015-03-27 12:25:00,677.57,677.92,677.57,677.63,2500.0,677.57,677.92,677.57,677.63,2500.0
2015-03-27 12:30:00,677.76,677.82,676.48,676.98,11600.0,677.76,677.82,676.48,676.98,11600.0
2015-03-27 12:35:00,676.98,679.45,676.98,678.84,5800.0,676.98,679.45,676.98,678.84,5800.0
2015-03-27 12:40:00,678.67,681.06,678.67,680.32,4300.0,678.67,681.06,678.67,680.32,4300.0
2015-03-27 12:45:00,680.07,680.2,679.46,679.46,700.0,680.07,680.2,679.46,679.46,700.0
2015-03-27 12:50:00,679.46,679.58,678.98,678.98,2900.0,679.46,679.58,678.98,678.98,2900.0
2015-03-27 12:55:00,678.74,678.92,677.98,677.99,1300.0,678.74,678.92,677.98,677.99,1300.0
2015-03-27 13:00:00,678.02,678.72,677.85,678.63,3700.0,678.02,678.72,677.85,678.63,3700.0
2015-03-27 13:05:00,678.58,678.76,677.88,678.76,4600.0,678.58,678.76,677.88,678.76,4600.0
2015-03-27 13:10:00,678.79,679.51,678.62,679.45,2200.0,678.79,679.51,678.62,679.45,2200.0
2015-03-27 13:15:00,679.64,679.64,678.44,678.74,2500.0,679.64,679.64,678.44,678.74,2500.0
2015-03-27 13:20:00,678.71,678.76,678.66,678.71,900.0,678.71,678.76,678.66,678.71,900.0
2015-03-27 13:25:00,678.72,679.62,678.71,679.06,3900.0,678.72,679.62,678.71,679.06,3900.0
2015-03-27 13:30:00,679.08,679.52,679.08,679.5,700.0,679.08,679.52,679.08,679.5,700.0
2015-03-27 13:35:00,679.2,679.78,679.2,679.2,1000.0,679.2,679.78,679.2,679.2,1000.0
2015-03-27 13:40:00,678.72,678.72,678.14,678.51,500.0,678.72,678.72,678.14,678.51,500.0
2015-03-27 13:45:00,678.25,679.69,678.16,678.16,2400.0,678.25,679.69,678.16,678.16,2400.0
2015-03-27 13:50:00,678.46,679.5,678.42,679.01,2000.0,678.46,679.5,678.42,679.01,2000.0
2015-03-27 13:55:00,679.24,679.24,678.04,678.5,2700.0,679.24,679.24,678.04,678.5,2700.0
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 14:05:00,679.05,679.05,679.05,679.05,0.0,679.05,679.05,679.05,679.05,0.0
2015-03-27 14:10:00,678.69,679.29,678.16,679.28,3500.0,678.69,679.29,678.16,679.28,3500.0
2015-03-27 14:15:00,678.64,678.94,678.64,678.64,800.0,678.64,678.94,678.64,678.64,800.0
2015-03-27 14:20:00,678.37,678.6,678.37,678.57,1200.0,678.37,678.6,678.37,678.57,1200.0
2015-03-27 14:25:00,678.36,678.36,678.12,678.36,400.0,678.36,678.36,678.12,678.36,400.0
2015-03-27 14:30:00,678.36,679.43,678.36,679.43,700.0,678.36,679.43,678.36,679.43,700.0
2015-03-27 14:35:00,679.41,679.46,679.13,679.13,1100.0,679.41,679.46,679.13,679.13,1100.0
2015-03-27 14:40:00,679.23,679.67,679.23,679.6,800.0,679.23,679.67,679.23,679.6,800.0
2015-03-27 14:45:00,679.61,679.99,679.28,679.99,1400.0,679.61,679.99,679.28,679.99,1400.0
2015-03-27 14:50:00,679.97,680.06,679.82,680.06,1700.0,679.97,680.06,679.82,680.06,1700.0
2015-03-27 14:55:00,679.99,681.91,679.9,680.75,4700.0,679.99,681.91,679.9,680.75,4700.0
2015-03-27 15:00:00,680.96,681.24,680.26,680.8,3600.0,680.96,681.24,680.26,680.8,3600.0
2015-03-27 15:05:00,680.28,680.81,679.59,679.59,2600.0,680.28,680.81,679.59,679.59,2600.0
2015-03-27 15:10:00,680.04,680.44,679.46,680.44,20200.0,680.04,680.44,679.46,680.44,20200.0
2015-03-27 15:15:00,679.54,680.83,679.53,680.62,1600.0,679.54,680.83,679.53,680.62,1600.0
2015-03-27 15:20:00,680.46,680.95,679.65,680.95,5200.0,680.46,680.95,679.65,680.95,5200.0
2015-03-27 15:25:00,680.49,680.96,680.49,680.96,3700.0,680.49,680.96,680.49,680.96,3700.0
2015-03-27 15:30:00,680.88,681.33,680.51,681.33,3700.0,680.88,681.33,680.51,681.33,3700.0
2015-03-27 15:35:00,681.3,682.0,681.25,681.88,1600.0,681.3,682.0,681.25,681.88,1600.0
2015-03-27 15:40:00,681.53,681.53,680.55,681.25,5300.0,681.53,681.53,680.55,681.25,5300.0
2015-03-27 15:45:00,680.13,681.52,680.02,681.51,7200.0,680.13,681.52,680.02,681.51,7200.0
2015-03-27 15:50:00,680.59,681.7,680.54,681.64,4300.0,680.59,681.7,680.54,681.64,4300.0
2015-03-27 15:55:00,681.36,681.95,681.05,681.52,9500.0,681.36,681.95,681.05,681.52,9500.0
2015-03-30 09:30:00,682.58,684.98,682.58,682.96,2800.0,682.58,684.98,682.58,682.96,2800.0
2015-03-30 09:35:00,682.01,685.42,681.8,685.42,2300.0,682.01,685.42,681.8,685.42,2300.0
2015-03-30 09:40:00,685.88,686.9,685.31,685.98,1500.0,685.88,686.9,685.31,685.98,1500.0
2015-03-30 09:45:00,686.28,686.99,685.67,686.99,1100.0,686.28,686.99,685.67,686.99,1100.0
2015-03-30 09:50:00,686.58,687.58,686.35,686.5,12600.0,686.58,687.58,686.35,686.5,12600.0
2015-03-30 09:55:00,686.95,687.93,686.7,687.63,1200.0,686.95,687.93,686.7,687.63,1200.0
2015-03-30 10:00:00,687.62,689.0,687.62,689.0,2000.0,687.62,689.0,687.62,689.0,2000.0
2015-03-30 10:05:00,688.97,688.97,686.31,686.31,2100.0,688.97,688.97,686.31,686.31,2100.0
2015-03-30 10:10:00,686.58,686.89,686.54,686.54,800.0,686.58,686.89,686.54,686.54,800.0
2015-03-30 10:15:00,686.38,686.39,684.71,684.74,3200.0,686.38,686.39,684.71,684.74,3200.0
2015-03-30 10:20:00,684.98,684.99,683.04,683.34,2000.0,684.98,684.99,683.04,683.34,2000.0
2015-03-30 10:25:00,683.1,683.71,682.22,682.83,600.0,683.1,683.71,682.22,682.83,600.0
2015-03-30 10:30:00,682.03,683.66,682.03,683.57,2900.0,682.03,683.66,682.03,683.57,2900.0
2015-03-30 10:35:00,683.58,684.8,683.58,684.8,2900.0,683.58,684.8,683.58,684.8,2900.0
2015-03-30 10:40:00,684.12,684.36,683.45,683.62,1100.0,684.12,684.36,683.45,683.62,1100.0
2015-03-30 10:45:00,683.6,684.91,683.6,684.91,800.0,683.6,684.91,683.6,684.91,800.0
2015-03-30 10:50:00,684.46,684.69,684.23,684.69,500.0,684.46,684.69,684.23,684.69,500.0
2015-03-30 10:55:00,684.74,685.3,684.74,685.26,1000.0,684.74,685.3,684.74,685.26,1000.0
2015-03-30 11:00:00,685.25,685.47,684.4,684.62,1500.0,685.25,685.47,684.4,684.62,1500.0
2015-03-30 11:05:00,684.35,685.25,684.09,685.03,2500.0,684.35,685.25,684.09,685.03,2500.0
2015-03-30 11:10:00,684.69,684.99,684.29,684.64,1500.0,684.69,684.99,684.29,684.64,1500.0
2015-03-30 11:15:00,683.92,684.48,682.58,683.16,4300.0,683.92,684.48,682.58,683.16,4300.0
2015-03-30 11:20:00,682.84,683.81,682.84,683.81,1400.0,682.84,683.81,682.84,683.81,1400.0
2015-03-30 11:25:00,683.82,684.98,683.82,684.98,700.0,683.82,684.98,683.82,684.98,700.0
2015-03-30 11:30:00,684.98,684.98,684.98,684.98,0.0,684.98,684.98,684.98,684.98,0.0
2015-03-30 11:35:00,685.04,685.7,684.9,685.7,3800.0,685.04,685.7,684.9,685.7,3800.0
2015-03-30 11:40:00,686.39,687.95,686.38,687.95,1800.0,686.39,687.95,686.38,687.95,1800.0
2015-03-30 11:45:00,687.9,687.9,685.92,686.77,5900.0,687.9,687.9,685.92,686.77,5900.0
2015-03-30 11:50:00,687.08,687.1,686.18,686.83,3500.0,687.08,687.1,686.18,686.83,3500.0
2015-03-30 11:55:00,686.95,686.95,686.68,686.75,500.0,686.95,686.95,686.68,686.75,500.0
2015-03-30 12:00:00,687.14,687.45,687.14,687.36,800.0,687.14,687.45,687.14,687.36,800.0
2015-03-30 12:05:00,686.92,687.57,686.59,686.92,2400.0,686.92,687.57,686.59,686.92,2400.0
2015-03-30 12:10:00,686.57,686.75,686.57,686.75,200.0,686.57,686.75,686.57,686.75,200.0
2015-03-30 12:15:00,687.3,687.57,687.3,687.57,500.0,687.3,687.57,687.3,687.57,500.0
2015-03-30 12:20:00,687.57,687.57,687.57,687.57,0.0,687.57,687.57,687.57,687.57,0.0
2015-03-30 12:25:00,687.15,687.15,687.15,687.15,100.0,687.15,687.15,687.15,687.15,100.0
2015-03-30 12:30:00,686.99,687.71,686.99,687.16,800.0,686.99,687.71,686.99,687.16,800.0
2015-03-30 12:35:00,687.73,687.73,687.17,687.71,300.0,687.73,687.73,687.17,687.71,300.0
2015-03-30 12:40:00,687.22,687.22,687.22,687.22,100.0,687.22,687.22,687.22,687.22,100.0
2015-03-30 12:45:00,687.69,687.77,687.68,687.74,1600.0,687.69,687.77,687.68,687.74,1600.0
2015-03-30 12:50:00,687.96,688.24,687.78,688.12,2500.0,687.96,688.24,687.78,688.12,2500.0
2015-03-30 12:55:00,688.02,688.28,687.62,688.28,2700.0,688.02,688.28,687.62,688.28,2700.0
2015-03-30 13:00:00,688.0,689.98,688.0,689.87,6200.0,688.0,689.98,688.0,689.87,6200.0
2015-03-30 13:05:00,689.81,690.29,689.76,690.04,1500.0,689.81,690.29,689.76,690.04,1500.0
2015-03-30 13:10:00,690.02,690.02,689.57,689.57,800.0,690.02,690.02,689.57,689.57,800.0
2015-03-30 13:15:00,689.16,689.3,689.16,689.3,1400.0,689.16,689.3,689.16,689.3,1400.0
2015-03-30 13:20:00,689.34,689.45,688.99,689.43,900.0,689.34,689.45,688.99,689.43,900.0
2015-03-30 13:25:00,689.23,689.27,688.56,689.01,6100.0,689.23,689.27,688.56,689.01,6100.0
2015-03-30 13:30:00,688.68,689.26,688.68,688.83,7700.0,688.68,689.26,688.68,688.83,7700.0
2015-03-30 13:35:00,689.08,689.43,688.98,689.3,2800.0,689.08,689.43,688.98,689.3,2800.0
2015-03-30 13:40:00,689.31,689.44,688.56,689.01,13000.0,689.31,689.44,688.56,689.01,13000.0
2015-03-30 13:45:00,689.0,689.2,689.0,689.2,1000.0,689.0,689.2,689.0,689.2,1000.0
2015-03-30 13:50:00,689.27,689.4,689.27,689.39,200.0,689.27,689.4,689.27,689.39,200.0
2015-03-30 13:55:00,689.01,689.01,688.68,688.96,2100.0,689.01,689.01,688.68,688.96,2100.0
2015-03-30 14:00:00,688.99,689.69,688.89,689.43,7500.0,688.99,689.69,688.89,689.43,7500.0
2015-03-30 14:05:00,689.18,689.21,689.17,689.17,400.0,689.18,689.21,689.17,689.17,400.0
2015-03-30 14:10:00,689.17,689.17,689.17,689.17,0.0,689.17,689.17,689.17,689.17,0.0
2015-03-30 14:15:00,689.22,689.47,689.04,689.04,2400.0,689.22,689.47,689.04,689.04,2400.0
2015-03-30 14:20:00,689.45,689.45,689.2,689.23,600.0,689.45,689.45,689.2,689.23,600.0
2015-03-30 14:25:00,688.91,689.26,688.75,689.26,400.0,688.91,689.26,688.75,689.26,400.0
2015-03-30 14:30:00,689.14,689.46,689.0,689.46,1300.0,689.14,689.46,689.0,689.46,1300.0
2015-03-30 14:35:00,689.0,689.14,688.69,688.87,2200.0,689.0,689.14,688.69,688.87,2200.0
2015-03-30 14:40:00,688.65,688.65,688.04,688.29,2900.0,688.65,688.65,688.04,688.29,2900.0
2015-03-30 14:45:00,688.25,688.96,688.03,688.96,4200.0,688.25,688.96,688.03,688.96,4200.0
2015-03-30 14:50:00,689.16,689.48,689.04,689.46,2400.0,689.16,689.48,689.04,689.46,2400.0
2015-03-30 14:55:00,689.49,689.49,689.49,689.49,100.0,689.49,689.49,689.49,689.49,100.0
2015-03-30 15:00:00,689.45,689.45,688.91,689.38,2300.0,689.45,689.45,688.91,689.38,2300.0
2015-03-30 15:05:00,689.1,689.41,689.1,689.29,2400.0,689.1,689.41,689.1,689.29,2400.0
2015-03-30 15:10:00,688.97,689.44,688.97,689.44,700.0,688.97,689.44,688.97,689.44,700.0
2015-03-30 15:15:00,689.51,690.36,689.51,689.74,6200.0,689.51,690.36,689.51,689.74,6200.0
2015-03-30 15:20:00,689.61,689.82,689.2,689.57,4300.0,689.61,689.82,689.2,689.57,4300.0
2015-03-30 15:25:00,689.49,689.8,689.18,689.7,2100.0,689.49,689.8,689.18,689.7,2100.0
2015-03-30 15:30:00,689.7,690.29,689.32,690.29,4000.0,689.7,690.29,689.32,690.29,4000.0
2015-03-30 15:35:00,690.37,690.87,690.14,690.26,2600.0,690.37,690.87,690.14,690.26,2600.0
2015-03-30 15:40:00,690.14,690.16,689.42,689.63,5900.0,690.14,690.16,689.42,689.63,5900.0
2015-03-30 15:45:00,689.5,689.83,689.25,689.6,2300.0,689.5,689.83,689.25,689.6,2300.0
2015-03-30 15:50:00,689.71,690.01,689.38,689.57,6500.0,689.71,690.01,689.38,689.57,6500.0
2015-03-30 15:55:00,689.65,690.0,689.29,689.78,11100.0,689.65,690.0,689.29,689.78,11100.0
2015-03-31 09:30:00,683.06,694.45,682.98,685.6,7100.0,683.06,694.45,682.98,685.6,7100.0
2015-03-31 09:35:00,685.89,689.02,684.5,687.92,6800.0,685.89,689.02,684.5,687.92,6800.0
2015-03-31 09:40:00,688.0,688.01,685.06,685.07,2200.0,688.0,688.01,685.06,685.07,2200.0
2015-03-31 09:45:00,685.06,687.06,683.79,686.05,1400.0,685.06,687.06,683.79,686.05,1400.0
2015-03-31 09:50:00,686.89,688.16,686.89,687.99,1800.0,686.89,688.16,686.89,687.99,1800.0
2015-03-31 09:55:00,687.53,689.16,687.53,689.15,2400.0,687.53,689.16,687.53,689.15,2400.0
2015-03-31 10:00:00,689.15,692.07,688.25,688.5,6600.0,689.15,692.07,688.25,688.5,6600.0
2015-03-31 10:05:00,688.73,688.99,687.92,688.13,9500.0,688.73,688.99,687.92,688.13,9500.0
2015-03-31 10:10:00,688.35,689.04,687.72,687.77,2000.0,688.35,689.04,687.72,687.77,2000.0
2015-03-31 10:15:00,688.0,688.72,687.85,687.9,1200.0,688.0,688.72,687.85,687.9,1200.0
2015-03-31 10:20:00,688.1,689.0,688.1,689.0,800.0,688.1,689.0,688.1,689.0,800.0
2015-03-31 10:25:00,689.12,689.56,688.47,689.0,5200.0,689.12,689.56,688.47,689.0,5200.0
2015-03-31 10:30:00,689.85,690.0,689.22,689.85,1100.0,689.85,690.0,689.22,689.85,1100.0
2015-03-31 10:35:00,690.0,690.05,689.0,689.0,1500.0,690.0,690.05,689.0,689.0,1500.0
2015-03-31 10:40:00,689.28,690.36,688.76,689.48,2100.0,689.28,690.36,688.76,689.48,2100.0
2015-03-31 10:45:00,689.01,689.44,688.9,689.44,1700.0,689.01,689.44,688.9,689.44,1700.0
2015-03-31 10:50:00,689.71,689.72,689.37,689.38,200.0,689.71,689.72,689.37,689.38,200.0
2015-03-31 10:55:00,688.86,690.08,688.49,688.57,10100.0,688.86,690.08,688.49,688.57,10100.0
2015-03-31 11:00:00,688.74,689.26,688.67,689.25,2300.0,688.74,689.26,688.67,689.25,2300.0
2015-03-31 11:05:00,689.4,689.63,689.4,689.63,200.0,689.4,689.63,689.4,689.63,200.0
2015-03-31 11:10:00,689.12,689.65,689.12,689.65,300.0,689.12,689.65,689.12,689.65,300.0
2015-03-31 11:15:00,689.64,690.2,689.64,690.2,600.0,689.64,690.2,689.64,690.2,600.0
2015-03-31 11:20:00,690.29,690.29,689.5,689.58,300.0,690.29,690.29,689.5,689.58,300.0
2015-03-31 11:25:00,689.5,690.27,689.5,689.5,1300.0,689.5,690.27,689.5,689.5,1300.0
2015-03-31 11:30:00,689.5,689.92,689.07,689.26,1900.0,689.5,689.92,689.07,689.26,1900.0
2015-03-31 11:35:00,689.16,689.57,688.8,689.07,7300.0,689.16,689.57,688.8,689.07,7300.0
2015-03-31 11:40:00,689.53,689.58,689.14,689.36,800.0,689.53,689.58,689.14,689.36,800.0
2015-03-31 11:45:00,689.43,689.66,689.2,689.54,1500.0,689.43,689.66,689.2,689.54,1500.0
2015-03-31 11:50:00,689.8,690.14,689.63,689.97,5600.0,689.8,690.14,689.63,689.97,5600.0
2015-03-31 11:55:00,690.05,690.05,689.73,689.85,700.0,690.05,690.05,689.73,689.85,700.0
2015-03-31 12:00:00,689.06,689.52,688.32,688.32,1500.0,689.06,689.52,688.32,688.32,1500.0
2015-03-31 12:05:00,688.42,688.97,687.92,688.97,3500.0,688.42,688.97,687.92,688.97,3500.0
2015-03-31 12:10:00,688.91,689.28,688.1,689.28,12500.0,688.91,689.28,688.1,689.28,12500.0
2015-03-31 12:15:00,689.3,689.3,688.65,688.88,400.0,689.3,689.3,688.65,688.88,400.0
2015-03-31 12:20:00,688.5,688.5,688.5,688.5,100.0,688.5,688.5,688.5,688.5,100.0
2015-03-31 12:25:00,688.77,689.15,688.68,688.98,3800.0,688.77,689.15,688.68,688.98,3800.0
2015-03-31 12:30:00,689.0,689.0,688.9,688.9,300.0,689.0,689.0,688.9,688.9,300.0
2015-03-31 12:35:00,688.72,689.44,688.57,689.13,5900.0,688.72,689.44,688.57,689.13,5900.0
2015-03-31 12:40:00,689.48,689.6,689.48,689.6,3600.0,689.48,689.6,689.48,689.6,3600.0
2015-03-31 12:45:00,689.19,689.74,689.19,689.23,900.0,689.19,689.74,689.19,689.23,900.0
2015-03-31 12:50:00,689.56,689.56,689.19,689.19,300.0,689.56,689.56,689.19,689.19,300.0
2015-03-31 12:55:00,689.22,689.22,689.19,689.19,600.0,689.22,689.22,689.19,689.19,600.0
2015-03-31 13:00:00,689.2,689.2,688.79,688.79,800.0,689.2,689.2,688.79,688.79,800.0
2015-03-31 13:05:00,689.12,689.12,688.91,689.02,1200.0,689.12,689.12,688.91,689.02,1200.0
2015-03-31 13:10:00,689.02,689.72,688.9,689.7,6500.0,689.02,689.72,688.9,689.7,6500.0
2015-03-31 13:15:00,690.19,690.53,690.0,690.03,900.0,690.19,690.53,690.0,690.03,900.0
2015-03-31 13:20:00,690.21,690.59,690.09,690.09,1500.0,690.21,690.59,690.09,690.09,1500.0
2015-03-31 13:25:00,690.09,690.72,690.09,690.72,2000.0,690.09,690.72,690.09,690.72,2000.0
2015-03-31 13:30:00,691.28,691.28,690.68,691.11,5400.0,691.28,691.28,690.68,691.11,5400.0
2015-03-31 13:35:00,690.93,691.05,690.48,690.85,5900.0,690.93,691.05,690.48,690.85,5900.0
2015-03-31 13:40:00,690.84,690.84,689.55,689.55,4000.0,690.84,690.84,689.55,689.55,4000.0
2015-03-31 13:45:00,689.56,689.82,689.12,689.41,7500.0,689.56,689.82,689.12,689.41,7500.0
2015-03-31 13:50:00,689.0,689.1,688.75,688.92,500.0,689.0,689.1,688.75,688.92,500.0
2015-03-31 13:55:00,688.91,688.91,688.49,688.5,1700.0,688.91,688.91,688.49,688.5,1700.0
2015-03-31 14:00:00,688.47,688.64,688.47,688.64,300.0,688.47,688.64,688.47,688.64,300.0
2015-03-31 14:05:00,688.6,688.89,688.42,688.84,2200.0,688.6,688.89,688.42,688.84,2200.0
2015-03-31 14:10:00,688.34,689.1,688.34,689.1,2800.0,688.34,689.1,688.34,689.1,2800.0
2015-03-31 14:15:00,689.05,689.29,688.65,689.11,5800.0,689.05,689.29,688.65,689.11,5800.0
2015-03-31 14:20:00,689.21,689.35,688.88,688.89,1200.0,689.21,689.35,688.88,688.89,1200.0
2015-03-31 14:25:00,689.0,689.22,688.16,688.33,7100.0,689.0,689.22,688.16,688.33,7100.0
2015-03-31 14:30:00,688.33,688.68,688.0,688.4,1900.0,688.33,688.68,688.0,688.4,1900.0
2015-03-31 14:35:00,688.66,688.66,688.0,688.28,1700.0,688.66,688.66,688.0,688.28,1700.0
2015-03-31 14:40:00,688.88,688.88,688.24,688.24,500.0,688.88,688.88,688.24,688.24,500.0
2015-03-31 14:45:00,688.2,688.27,687.54,688.24,3700.0,688.2,688.27,687.54,688.24,3700.0
2015-03-31 14:50:00,688.15,688.16,688.15,688.15,100.0,688.15,688.16,688.15,688.15,100.0
2015-03-31 14:55:00,688.15,688.32,687.55,687.55,4100.0,688.15,688.32,687.55,687.55,4100.0
2015-03-31 15:00:00,688.27,688.32,687.32,687.32,6600.0,688.27,688.32,687.32,687.32,6600.0
2015-03-31 15:05:00,687.64,687.64,686.3,686.39,4000.0,687.64,687.64,686.3,686.39,4000.0
2015-03-31 15:10:00,686.38,687.56,686.38,687.03,4300.0,686.38,687.56,686.38,687.03,4300.0
2015-03-31 15:15:00,686.73,686.73,685.47,685.82,3900.0,686.73,686.73,685.47,685.82,3900.0
2015-03-31 15:20:00,686.25,686.25,684.53,684.54,3100.0,686.25,686.25,684.53,684.54,3100.0
2015-03-31 15:25:00,684.52,684.59,683.98,684.13,3000.0,684.52,684.59,683.98,684.13,3000.0
2015-03-31 15:30:00,684.01,684.85,683.78,684.65,7200.0,684.01,684.85,683.78,684.65,7200.0
2015-03-31 15:35:00,684.92,685.94,684.5,685.29,2800.0,684.92,685.94,684.5,685.29,2800.0
2015-03-31 15:40:00,685.19,685.19,684.47,684.58,12300.0,685.19,685.19,684.47,684.58,12300.0
2015-03-31 15:45:00,684.63,685.03,683.27,683.83,15100.0,684.63,685.03,683.27,683.83,15100.0
2015-03-31 15:50:00,684.33,684.36,683.61,684.17,9700.0,684.33,684.36,683.61,684.17,9700.0
2015-03-31 15:55:00,684.04,684.19,682.27,682.33,28200.0,684.04,684.19,682.27,682.33,28200.0
2015-04-01 09:30:00,687.0,687.84,685.89,687.84,8800.0,687.0,687.84,685.89,687.84,8800.0
2015-04-01 09:35:00,687.91,688.09,684.84,684.84,5500.0,687.91,688.09,684.84,684.84,5500.0
2015-04-01 09:40:00,684.03,684.03,681.18,682.05,3000.0,684.03,684.03,681.18,682.05,3000.0
2015-04-01 09:45:00,681.6,682.09,679.56,679.57,3000.0,681.6,682.09,679.56,679.57,3000.0
2015-04-01 09:50:00,679.0,679.97,678.6,679.05,12900.0,679.0,679.97,678.6,679.05,12900.0
2015-04-01 09:55:00,679.31,681.42,679.06,681.15,1800.0,679.31,681.42,679.06,681.15,1800.0
2015-04-01 10:00:00,681.07,682.71,680.58,682.71,1000.0,681.07,682.71,680.58,682.71,1000.0
2015-04-01 10:05:00,683.3,683.3,681.21,682.0,5800.0,683.3,683.3,681.21,682.0,5800.0
2015-04-01 10:10:00,682.0,683.79,681.23,683.79,1400.0,682.0,683.79,681.23,683.79,1400.0
2015-04-01 10:15:00,683.67,687.1,683.67,687.1,3800.0,683.67,687.1,683.67,687.1,3800.0
2015-04-01 10:20:00,686.97,687.91,686.87,687.43,3700.0,686.97,687.91,686.87,687.43,3700.0
2015-04-01 10:25:00,687.26,687.97,686.91,686.91,1700.0,687.26,687.97,686.91,686.91,1700.0
2015-04-01 10:30:00,686.93,686.93,685.82,685.82,1700.0,686.93,686.93,685.82,685.82,1700.0
2015-04-01 10:35:00,685.96,686.52,685.62,686.47,1300.0,685.96,686.52,685.62,686.47,1300.0
2015-04-01 10:40:00,686.48,687.76,686.48,687.73,1300.0,686.48,687.76,686.48,687.73,1300.0
2015-04-01 10:45:00,688.0,688.97,687.3,687.68,2900.0,688.0,688.97,687.3,687.68,2900.0
2015-04-01 10:50:00,687.9,688.89,687.9,688.41,3200.0,687.9,688.89,687.9,688.41,3200.0
2015-04-01 10:55:00,688.11,688.82,687.76,688.82,2300.0,688.11,688.82,687.76,688.82,2300.0
2015-04-01 11:00:00,689.18,691.99,688.98,691.99,2600.0,689.18,691.99,688.98,691.99,2600.0
2015-04-01 11:05:00,691.28,691.34,689.47,689.82,7300.0,691.28,691.34,689.47,689.82,7300.0
2015-04-01 11:10:00,689.35,689.63,688.58,688.85,3800.0,689.35,689.63,688.58,688.85,3800.0
2015-04-01 11:15:00,688.94,690.11,688.93,690.07,1800.0,688.94,690.11,688.93,690.07,1800.0
2015-04-01 11:20:00,690.04,690.19,688.53,688.53,3700.0,690.04,690.19,688.53,688.53,3700.0
2015-04-01 11:25:00,689.09,689.09,687.49,687.49,1900.0,689.09,689.09,687.49,687.49,1900.0
2015-04-01 11:30:00,687.42,687.42,686.09,686.63,4600.0,687.42,687.42,686.09,686.63,4600.0
2015-04-01 11:35:00,686.0,686.32,685.76,686.32,1300.0,686.0,686.32,685.76,686.32,1300.0
2015-04-01 11:40:00,686.38,686.93,686.37,686.92,1100.0,686.38,686.93,686.37,686.92,1100.0
2015-04-01 11:45:00,687.24,687.48,686.89,687.31,2100.0,687.24,687.48,686.89,687.31,2100.0
2015-04-01 11:50:00,687.46,687.46,686.67,686.67,600.0,687.46,687.46,686.67,686.67,600.0
2015-04-01 11:55:00,686.49,686.86,684.4,684.4,2100.0,686.49,686.86,684.4,684.4,2100.0
2015-04-01 12:00:00,684.54,684.54,684.12,684.12,1400.0,684.54,684.54,684.12,684.12,1400.0
2015-04-01 12:05:00,683.75,683.75,682.99,683.34,3500.0,683.75,683.75,682.99,683.34,3500.0
2015-04-01 12:10:00,682.82,682.82,682.02,682.43,1800.0,682.82,682.82,682.02,682.43,1800.0
2015-04-01 12:15:00,682.07,682.4,682.07,682.37,800.0,682.07,682.4,682.07,682.37,800.0
2015-04-01 12:20:00,682.23,682.23,682.0,682.0,500.0,682.23,682.23,682.0,682.0,500.0
2015-04-01 12:25:00,682.45,683.47,682.45,683.47,2800.0,682.45,683.47,682.45,683.47,2800.0
2015-04-01 12:30:00,683.24,683.5,682.69,682.69,8600.0,683.24,683.5,682.69,682.69,8600.0
2015-04-01 12:35:00,683.07,683.07,682.68,682.68,400.0,683.07,683.07,682.68,682.68,400.0
2015-04-01 12:40:00,683.81,684.8,683.81,684.8,900.0,683.81,684.8,683.81,684.8,900.0
2015-04-01 12:45:00,684.73,684.77,684.42,684.74,400.0,684.73,684.77,684.42,684.74,400.0
2015-04-01 12:50:00,685.18,686.11,685.18,686.11,700.0,685.18,686.11,685.18,686.11,700.0
2015-04-01 12:55:00,686.43,686.43,685.78,685.91,1700.0,686.43,686.43,685.78,685.91,1700.0
2015-04-01 13:00:00,686.04,686.04,685.24,685.24,500.0,686.04,686.04,685.24,685.24,500.0
2015-04-01 13:05:00,685.38,686.09,685.12,685.75,1300.0,685.38,686.09,685.12,685.75,1300.0
2015-04-01 13:10:00,686.44,687.14,686.09,686.84,1000.0,686.44,687.14,686.09,686.84,1000.0
2015-04-01 13:15:00,686.68,686.68,686.68,686.68,100.0,686.68,686.68,686.68,686.68,100.0
2015-04-01 13:20:00,686.73,686.85,685.92,686.55,2400.0,686.73,686.85,685.92,686.55,2400.0
2015-04-01 13:25:00,686.33,686.78,685.91,686.78,2900.0,686.33,686.78,685.91,686.78,2900.0
2015-04-01 13:30:00,686.73,687.22,686.68,687.22,600.0,686.73,687.22,686.68,687.22,600.0
2015-04-01 13:35:00,687.43,687.6,686.91,687.0,1200.0,687.43,687.6,686.91,687.0,1200.0
2015-04-01 13:40:00,687.06,687.58,687.06,687.58,800.0,687.06,687.58,687.06,687.58,800.0
2015-04-01 13:45:00,687.28,687.8,687.01,687.8,2900.0,687.28,687.8,687.01,687.8,2900.0
2015-04-01 13:50:00,687.6,688.26,687.6,688.05,1100.0,687.6,688.26,687.6,688.05,1100.0
2015-04-01 13:55:00,688.3,688.9,687.96,688.43,2400.0,688.3,688.9,687.96,688.43,2400.0
2015-04-01 14:00:00,688.51,689.04,688.48,689.0,1500.0,688.51,689.04,688.48,689.0,1500.0
2015-04-01 14:05:00,689.05,689.05,688.39,688.97,2600.0,689.05,689.05,688.39,688.97,2600.0
2015-04-01 14:10:00,688.93,689.53,688.57,688.97,4600.0,688.93,689.53,688.57,688.97,4600.0
2015-04-01 14:15:00,688.94,689.0,688.29,688.59,1700.0,688.94,689.0,688.29,688.59,1700.0
2015-04-01 14:20:00,688.6,689.21,688.54,689.21,1800.0,688.6,689.21,688.54,689.21,1800.0
2015-04-01 14:25:00,688.68,689.48,688.63,689.29,3100.0,688.68,689.48,688.63,689.29,3100.0
2015-04-01 14:30:00,689.3,689.38,688.31,689.38,2600.0,689.3,689.38,688.31,689.38,2600.0
2015-04-01 14:35:00,689.26,689.26,688.57,688.64,2800.0,689.26,689.26,688.57,688.64,2800.0
2015-04-01 14:40:00,688.5,688.5,687.75,688.02,2300.0,688.5,688.5,687.75,688.02,2300.0
2015-04-01 14:45:00,687.92,688.64,687.68,688.64,1700.0,687.92,688.64,687.68,688.64,1700.0
2015-04-01 14:50:00,689.45,689.51,689.2,689.51,1400.0,689.45,689.51,689.2,689.51,1400.0
2015-04-01 14:55:00,689.85,690.17,689.7,689.7,2800.0,689.85,690.17,689.7,689.7,2800.0
2015-04-01 15:00:00,689.68,690.0,689.2,690.0,2800.0,689.68,690.0,689.2,690.0,2800.0
2015-04-01 15:05:00,690.0,690.0,688.64,688.64,4100.0,690.0,690.0,688.64,688.64,4100.0
2015-04-01 15:10:00,688.64,688.75,688.1,688.75,2800.0,688.64,688.75,688.1,688.75,2800.0
2015-04-01 15:15:00,688.8,689.48,688.8,689.39,4400.0,688.8,689.48,688.8,689.39,4400.0
2015-04-01 15:20:00,689.13,690.28,689.11,689.77,2800.0,689.13,690.28,689.11,689.77,2800.0
2015-04-01 15:25:00,690.09,690.23,689.97,690.11,3000.0,690.09,690.23,689.97,690.11,3000.0
2015-04-01 15:30:00,690.11,690.2,689.77,690.06,10500.0,690.11,690.2,689.77,690.06,10500.0
2015-04-01 15:35:00,690.26,691.95,690.05,690.57,4200.0,690.26,691.95,690.05,690.57,4200.0
2015-04-01 15:40:00,690.55,690.8,689.09,689.09,5200.0,690.55,690.8,689.09,689.09,5200.0
2015-04-01 15:45:00,689.82,691.69,689.73,691.01,9000.0,689.82,691.69,689.73,691.01,9000.0
2015-04-01 15:50:00,691.04,691.74,691.01,691.31,7300.0,691.04,691.74,691.01,691.31,7300.0
2015-04-01 15:55:00,691.3,693.57,690.62,692.77,35300.0,691.3,693.57,690.62,692.77,35300.0
2015-04-02 09:30:00,691.86,691.86,688.91,690.93,3400.0,691.86,691.86,688.91,690.93,3400.0
2015-04-02 09:35:00,691.0,692.2,689.89,691.75,3100.0,691.0,692.2,689.89,691.75,3100.0
2015-04-02 09:40:00,690.83,691.53,689.5,690.02,11900.0,690.83,691.53,689.5,690.02,11900.0
2015-04-02 09:45:00,690.02,692.6,690.02,692.5,14500.0,690.02,692.6,690.02,692.5,14500.0
2015-04-02 09:50:00,692.58,693.94,692.58,693.21,3400.0,692.58,693.94,692.58,693.21,3400.0
2015-04-02 09:55:00,693.51,695.72,693.3,695.36,14400.0,693.51,695.72,693.3,695.36,14400.0
2015-04-02 10:00:00,695.8,696.0,694.9,695.14,9100.0,695.8,696.0,694.9,695.14,9100.0
2015-04-02 10:05:00,695.26,695.93,695.0,695.1,4400.0,695.26,695.93,695.0,695.1,4400.0
2015-04-02 10:10:00,694.84,695.28,694.25,694.25,3700.0,694.84,695.28,694.25,694.25,3700.0
2015-04-02 10:15:00,694.39,694.57,693.37,693.59,7400.0,694.39,694.57,693.37,693.59,7400.0
2015-04-02 10:20:00,693.25,693.26,692.61,692.95,1300.0,693.25,693.26,692.61,692.95,1300.0
2015-04-02 10:25:00,692.6,692.74,690.88,690.89,1400.0,692.6,692.74,690.88,690.89,1400.0
2015-04-02 10:30:00,691.25,691.25,690.0,690.28,1700.0,691.25,691.25,690.0,690.28,1700.0
2015-04-02 10:35:00,689.92,690.44,689.55,689.55,2100.0,689.92,690.44,689.55,689.55,2100.0
2015-04-02 10:40:00,689.54,689.72,688.1,688.1,2400.0,689.54,689.72,688.1,688.1,2400.0
2015-04-02 10:45:00,688.72,689.13,688.71,689.13,900.0,688.72,689.13,688.71,689.13,900.0
2015-04-02 10:50:00,688.59,688.6,687.78,687.78,1100.0,688.59,688.6,687.78,687.78,1100.0
2015-04-02 10:55:00,687.1,687.78,686.31,686.54,1500.0,687.1,687.78,686.31,686.54,1500.0
2015-04-02 11:00:00,685.78,687.43,685.78,687.1,1900.0,685.78,687.43,685.78,687.1,1900.0
2015-04-02 11:05:00,688.04,688.44,687.97,688.28,1000.0,688.04,688.44,687.97,688.28,1000.0
2015-04-02 11:10:00,688.31,688.31,687.59,688.0,700.0,688.31,688.31,687.59,688.0,700.0
2015-04-02 11:15:00,687.37,687.37,686.91,687.15,500.0,687.37,687.37,686.91,687.15,500.0
2015-04-02 11:20:00,687.14,687.34,687.14,687.34,500.0,687.14,687.34,687.14,687.34,500.0
2015-04-02 11:25:00,686.94,686.94,686.19,686.19,1200.0,686.94,686.94,686.19,686.19,1200.0
2015-04-02 11:30:00,686.51,686.53,685.82,685.82,1200.0,686.51,686.53,685.82,685.82,1200.0
2015-04-02 11:35:00,685.92,686.19,685.45,685.45,2100.0,685.92,686.19,685.45,685.45,2100.0
2015-04-02 11:40:00,685.75,686.59,685.73,685.73,2300.0,685.75,686.59,685.73,685.73,2300.0
2015-04-02 11:45:00,685.98,685.98,685.98,685.98,300.0,685.98,685.98,685.98,685.98,300.0
2015-04-02 11:50:00,685.78,686.49,685.19,685.19,1500.0,685.78,686.49,685.19,685.19,1500.0
2015-04-02 11:55:00,686.0,686.0,685.82,685.92,900.0,686.0,686.0,685.82,685.92,900.0
2015-04-02 12:00:00,685.9,686.27,685.59,686.24,600.0,685.9,686.27,685.59,686.24,600.0
2015-04-02 12:05:00,685.5,685.81,684.82,685.81,1800.0,685.5,685.81,684.82,685.81,1800.0
2015-04-02 12:10:00,685.79,686.18,685.56,685.61,2300.0,685.79,686.18,685.56,685.61,2300.0
2015-04-02 12:15:00,685.2,685.21,685.2,685.21,200.0,685.2,685.21,685.2,685.21,200.0
2015-04-02 12:20:00,686.29,687.01,685.89,686.8,2400.0,686.29,687.01,685.89,686.8,2400.0
2015-04-02 12:25:00,686.9,688.17,686.9,688.16,9100.0,686.9,688.17,686.9,688.16,9100.0
2015-04-02 12:30:00,688.12,688.91,688.11,688.11,1900.0,688.12,688.91,688.11,688.11,1900.0
2015-04-02 12:35:00,688.35,688.59,688.09,688.25,1500.0,688.35,688.59,688.09,688.25,1500.0
2015-04-02 12:40:00,688.66,689.15,688.66,689.06,1500.0,688.66,689.15,688.66,689.06,1500.0
2015-04-02 12:45:00,689.06,689.06,687.91,687.91,1900.0,689.06,689.06,687.91,687.91,1900.0
2015-04-02 12:50:00,687.88,688.52,686.94,687.39,4200.0,687.88,688.52,686.94,687.39,4200.0
2015-04-02 12:55:00,688.02,688.02,687.31,687.31,300.0,688.02,688.02,687.31,687.31,300.0
2015-04-02 13:00:00,688.1,688.1,687.21,687.21,300.0,688.1,688.1,687.21,687.21,300.0
2015-04-02 13:05:00,687.62,687.72,687.62,687.72,200.0,687.62,687.72,687.62,687.72,200.0
2015-04-02 13:10:00,687.4,687.46,686.9,686.91,2800.0,687.4,687.46,686.9,686.91,2800.0
2015-04-02 13:15:00,687.42,689.09,687.42,689.09,2600.0,687.42,689.09,687.42,689.09,2600.0
2015-04-02 13:20:00,689.09,689.09,689.09,689.09,0.0,689.09,689.09,689.09,689.09,0.0
2015-04-02 13:25:00,689.46,689.72,688.98,689.2,2500.0,689.46,689.72,688.98,689.2,2500.0
2015-04-02 13:30:00,689.44,689.44,689.17,689.43,400.0,689.44,689.44,689.17,689.43,400.0
2015-04-02 13:35:00,689.5,689.64,688.85,689.63,1500.0,689.5,689.64,688.85,689.63,1500.0
2015-04-02 13:40:00,689.19,689.4,688.84,689.23,9000.0,689.19,689.4,688.84,689.23,9000.0
2015-04-02 13:45:00,689.63,689.63,688.11,688.11,1500.0,689.63,689.63,688.11,688.11,1500.0
2015-04-02 13:50:00,689.04,689.04,688.11,688.93,900.0,689.04,689.04,688.11,688.93,900.0
2015-04-02 13:55:00,688.67,688.84,688.37,688.81,2000.0,688.67,688.84,688.37,688.81,2000.0
2015-04-02 14:00:00,689.02,690.07,688.69,689.75,11300.0,689.02,690.07,688.69,689.75,11300.0
2015-04-02 14:05:00,689.7,689.99,689.36,689.36,6200.0,689.7,689.99,689.36,689.36,6200.0
2015-04-02 14:10:00,689.54,689.82,689.54,689.82,200.0,689.54,689.82,689.54,689.82,200.0
2015-04-02 14:15:00,689.56,692.1,689.56,690.9,3700.0,689.56,692.1,689.56,690.9,3700.0
2015-04-02 14:20:00,690.79,691.21,690.49,690.5,1200.0,690.79,691.21,690.49,690.5,1200.0
2015-04-02 14:25:00,690.32,690.87,690.05,690.13,17100.0,690.32,690.87,690.05,690.13,17100.0
2015-04-02 14:30:00,690.31,690.9,690.06,690.9,3200.0,690.31,690.9,690.06,690.9,3200.0
2015-04-02 14:35:00,690.9,691.04,690.47,690.54,1900.0,690.9,691.04,690.47,690.54,1900.0
2015-04-02 14:40:00,690.1,690.1,689.47,689.47,500.0,690.1,690.1,689.47,689.47,500.0
2015-04-02 14:45:00,689.93,689.93,688.79,689.57,800.0,689.93,689.93,688.79,689.57,800.0
2015-04-02 14:50:00,689.51,689.76,689.33,689.33,500.0,689.51,689.76,689.33,689.33,500.0
2015-04-02 14:55:00,689.55,689.94,689.16,689.58,3800.0,689.55,689.94,689.16,689.58,3800.0
2015-04-02 15:00:00,690.12,690.44,690.05,690.44,500.0,690.12,690.44,690.05,690.44,500.0
2015-04-02 15:05:00,690.46,690.46,690.19,690.19,300.0,690.46,690.46,690.19,690.19,300.0
2015-04-02 15:10:00,690.6,690.6,689.07,689.07,3300.0,690.6,690.6,689.07,689.07,3300.0
2015-04-02 15:15:00,688.94,689.21,688.94,689.21,300.0,688.94,689.21,688.94,689.21,300.0
2015-04-02 15:20:00,688.89,688.94,688.2,688.35,2000.0,688.89,688.94,688.2,688.35,2000.0
2015-04-02 15:25:00,688.18,688.69,688.08,688.63,2300.0,688.18,688.69,688.08,688.63,2300.0
2015-04-02 15:30:00,688.38,688.53,688.14,688.47,3600.0,688.38,688.53,688.14,688.47,3600.0
2015-04-02 15:35:00,688.65,689.16,688.51,688.77,3300.0,688.65,689.16,688.51,688.77,3300.0
2015-04-02 15:40:00,688.72,689.16,688.38,688.53,2200.0,688.72,689.16,688.38,688.53,2200.0
2015-04-02 15:45:00,689.08,690.15,688.69,689.67,4600.0,689.08,690.15,688.69,689.67,4600.0
2015-04-02 15:50:00,690.1,690.2,689.21,690.07,5000.0,690.1,690.2,689.21,690.07,5000.0
2015-04-02 15:55:00,689.9,690.1,688.76,688.76,8100.0,689.9,690.1,688.76,688.76,8100.0
2015-04-06 09:30:00,684.77,687.61,684.2,687.61,1900.0,684.77,687.61,684.2,687.61,1900.0
2015-04-06 09:35:00,686.5,686.5,686.49,686.5,200.0,686.5,686.5,686.49,686.5,200.0
2015-04-06 09:40:00,687.99,689.57,687.99,689.2,6300.0,687.99,689.57,687.99,689.2,6300.0
2015-04-06 09:45:00,689.27,690.35,689.0,689.7,13400.0,689.27,690.35,689.0,689.7,13400.0
2015-04-06 09:50:00,690.03,690.27,689.31,690.27,18700.0,690.03,690.27,689.31,690.27,18700.0
2015-04-06 09:55:00,690.6,692.5,690.6,692.04,3700.0,690.6,692.5,690.6,692.04,3700.0
2015-04-06 10:00:00,692.14,692.64,692.01,692.08,7400.0,692.14,692.64,692.01,692.08,7400.0
2015-04-06 10:05:00,692.3,693.14,692.06,692.6,15900.0,692.3,693.14,692.06,692.6,15900.0
2015-04-06 10:10:00,692.63,693.75,692.18,693.6,9400.0,692.63,693.75,692.18,693.6,9400.0
2015-04-06 10:15:00,693.62,694.72,693.36,694.51,6800.0,693.62,694.72,693.36,694.51,6800.0
2015-04-06 10:20:00,695.0,697.35,694.95,697.25,6000.0,695.0,697.35,694.95,697.25,6000.0
2015-04-06 10:25:00,696.85,698.0,696.85,698.0,5400.0,696.85,698.0,696.85,698.0,5400.0
2015-04-06 10:30:00,697.98,699.17,697.84,698.06,6600.0,697.98,699.17,697.84,698.06,6600.0
2015-04-06 10:35:00,698.41,698.91,698.27,698.27,1100.0,698.41,698.91,698.27,698.27,1100.0
2015-04-06 10:40:00,698.37,698.59,698.08,698.41,1100.0,698.37,698.59,698.08,698.41,1100.0
2015-04-06 10:45:00,698.57,699.19,698.57,699.08,1100.0,698.57,699.19,698.57,699.08,1100.0
2015-04-06 10:50:00,698.59,698.59,697.95,698.0,800.0,698.59,698.59,697.95,698.0,800.0
2015-04-06 10:55:00,698.0,698.36,697.52,698.07,3800.0,698.0,698.36,697.52,698.07,3800.0
2015-04-06 11:00:00,698.12,698.72,697.61,698.62,1400.0,698.12,698.72,697.61,698.62,1400.0
2015-04-06 11:05:00,698.16,698.16,697.46,697.5,1000.0,698.16,698.16,697.46,697.5,1000.0
2015-04-06 11:10:00,697.73,697.82,696.84,697.5,600.0,697.73,697.82,696.84,697.5,600.0
2015-04-06 11:15:00,696.16,697.5,696.16,697.03,700.0,696.16,697.5,696.16,697.03,700.0
2015-04-06 11:20:00,696.45,696.5,694.89,694.89,3200.0,696.45,696.5,694.89,694.89,3200.0
2015-04-06 11:25:00,694.64,696.28,694.64,696.28,10600.0,694.64,696.28,694.64,696.28,10600.0
2015-04-06 11:30:00,695.87,696.09,695.31,695.31,900.0,695.87,696.09,695.31,695.31,900.0
2015-04-06 11:35:00,695.31,695.31,694.32,694.58,600.0,695.31,695.31,694.32,694.58,600.0
2015-04-06 11:40:00,694.49,694.69,693.94,693.94,600.0,694.49,694.69,693.94,693.94,600.0
2015-04-06 11:45:00,693.79,693.98,693.6,693.98,300.0,693.79,693.98,693.6,693.98,300.0
2015-04-06 11:50:00,693.15,693.7,693.12,693.7,800.0,693.15,693.7,693.12,693.7,800.0
2015-04-06 11:55:00,693.65,694.08,693.48,693.59,1200.0,693.65,694.08,693.48,693.59,1200.0
2015-04-06 12:00:00,693.68,694.73,693.68,694.27,1500.0,693.68,694.73,693.68,694.27,1500.0
2015-04-06 12:05:00,693.75,694.35,693.47,694.22,2300.0,693.75,694.35,693.47,694.22,2300.0
2015-04-06 12:10:00,694.14,694.21,692.61,692.61,1800.0,694.14,694.21,692.61,692.61,1800.0
2015-04-06 12:15:00,692.61,692.84,692.2,692.4,3200.0,692.61,692.84,692.2,692.4,3200.0
2015-04-06 12:20:00,692.54,693.02,692.53,692.53,900.0,692.54,693.02,692.53,692.53,900.0
2015-04-06 12:25:00,692.55,692.7,692.27,692.28,600.0,692.55,692.7,692.27,692.28,600.0
2015-04-06 12:30:00,692.15,692.7,692.15,692.2,400.0,692.15,692.7,692.15,692.2,400.0
2015-04-06 12:35:00,692.03,692.14,691.72,691.72,700.0,692.03,692.14,691.72,691.72,700.0
2015-04-06 12:40:00,691.47,692.21,691.23,691.23,600.0,691.47,692.21,691.23,691.23,600.0
2015-04-06 12:45:00,691.23,691.23,690.74,690.74,400.0,691.23,691.23,690.74,690.74,400.0
2015-04-06 12:50:00,691.41,693.41,690.75,692.46,6200.0,691.41,693.41,690.75,692.46,6200.0
2015-04-06 12:55:00,692.46,693.17,692.46,692.57,1200.0,692.46,693.17,692.46,692.57,1200.0
2015-04-06 13:00:00,692.46,693.47,692.46,693.44,2400.0,692.46,693.47,692.46,693.44,2400.0
2015-04-06 13:05:00,693.11,693.44,692.35,693.14,1400.0,693.11,693.44,692.35,693.14,1400.0
2015-04-06 13:10:00,693.19,693.19,691.75,691.75,700.0,693.19,693.19,691.75,691.75,700.0
2015-04-06 13:15:00,692.97,692.97,692.13,692.55,1500.0,692.97,692.97,692.13,692.55,1500.0
2015-04-06 13:20:00,692.51,692.51,692.28,692.28,400.0,692.51,692.51,692.28,692.28,400.0
2015-04-06 13:25:00,692.85,693.11,692.61,693.11,900.0,692.85,693.11,692.61,693.11,900.0
2015-04-06 13:30:00,692.81,692.81,692.53,692.71,300.0,692.81,692.81,692.53,692.71,300.0
2015-04-06 13:35:00,692.95,693.13,692.95,693.05,1100.0,692.95,693.13,692.95,693.05,1100.0
2015-04-06 13:40:00,693.12,693.12,692.53,692.78,1100.0,693.12,693.12,692.53,692.78,1100.0
2015-04-06 13:45:00,692.04,692.88,691.91,692.88,700.0,692.04,692.88,691.91,692.88,700.0
2015-04-06 13:50:00,692.54,692.82,692.47,692.55,1200.0,692.54,692.82,692.47,692.55,1200.0
2015-04-06 13:55:00,692.82,692.83,692.08,692.53,1600.0,692.82,692.83,692.08,692.53,1600.0
2015-04-06 14:00:00,692.52,692.52,691.8,692.1,1200.0,692.52,692.52,691.8,692.1,1200.0
2015-04-06 14:05:00,692.17,692.8,691.08,692.8,4600.0,692.17,692.8,691.08,692.8,4600.0
2015-04-06 14:10:00,693.56,693.56,693.2,693.54,300.0,693.56,693.56,693.2,693.54,300.0
2015-04-06 14:15:00,693.56,694.54,693.56,694.54,1000.0,693.56,694.54,693.56,694.54,1000.0
2015-04-06 14:20:00,694.54,694.54,693.76,694.2,900.0,694.54,694.54,693.76,694.2,900.0
2015-04-06 14:25:00,693.77,694.71,693.77,694.36,2400.0,693.77,694.71,693.77,694.36,2400.0
2015-04-06 14:30:00,694.36,695.17,694.36,695.17,2300.0,694.36,695.17,694.36,695.17,2300.0
2015-04-06 14:35:00,695.2,695.33,694.97,695.3,1600.0,695.2,695.33,694.97,695.3,1600.0
2015-04-06 14:40:00,695.3,695.77,695.3,695.69,700.0,695.3,695.77,695.3,695.69,700.0
2015-04-06 14:45:00,695.66,695.74,694.87,695.24,1100.0,695.66,695.74,694.87,695.24,1100.0
2015-04-06 14:50:00,695.55,695.63,695.15,695.3,1200.0,695.55,695.63,695.15,695.3,1200.0
2015-04-06 14:55:00,695.54,695.54,695.24,695.46,1000.0,695.54,695.54,695.24,695.46,1000.0
2015-04-06 15:00:00,694.98,694.99,694.44,694.9,2400.0,694.98,694.99,694.44,694.9,2400.0
2015-04-06 15:05:00,695.11,695.11,694.52,694.52,900.0,695.11,695.11,694.52,694.52,900.0
2015-04-06 15:10:00,694.81,695.0,694.08,694.97,2100.0,694.81,695.0,694.08,694.97,2100.0
2015-04-06 15:15:00,694.95,695.14,694.64,694.85,1500.0,694.95,695.14,694.64,694.85,1500.0
2015-04-06 15:20:00,694.85,695.07,694.41,694.88,2100.0,694.85,695.07,694.41,694.88,2100.0
2015-04-06 15:25:00,694.88,695.49,694.72,695.45,3500.0,694.88,695.49,694.72,695.45,3500.0
2015-04-06 15:30:00,695.45,696.01,695.09,696.0,3200.0,695.45,696.01,695.09,696.0,3200.0
2015-04-06 15:35:00,695.28,696.1,695.26,696.1,2900.0,695.28,696.1,695.26,696.1,2900.0
2015-04-06 15:40:00,696.11,696.33,695.47,695.93,3400.0,696.11,696.33,695.47,695.93,3400.0
2015-04-06 15:45:00,695.85,696.56,695.26,695.98,8100.0,695.85,696.56,695.26,695.98,8100.0
2015-04-06 15:50:00,695.41,696.1,695.26,695.77,7800.0,695.41,696.1,695.26,695.77,7800.0
2015-04-06 15:55:00,695.75,696.23,695.04,695.84,18300.0,695.75,696.23,695.04,695.84,18300.0
2015-04-07 09:30:00,694.96,694.96,694.44,694.68,1300.0,694.96,694.96,694.44,694.68,1300.0
2015-04-07 09:35:00,695.57,695.9,693.02,693.02,2300.0,695.57,695.9,693.02,693.02,2300.0
2015-04-07 09:40:00,693.15,693.15,690.47,692.0,5200.0,693.15,693.15,690.47,692.0,5200.0
2015-04-07 09:45:00,692.55,693.7,691.51,693.7,1700.0,692.55,693.7,691.51,693.7,1700.0
2015-04-07 09:50:00,694.12,695.67,694.1,694.83,2800.0,694.12,695.67,694.1,694.83,2800.0
2015-04-07 09:55:00,694.61,695.38,694.58,694.88,2800.0,694.61,695.38,694.58,694.88,2800.0
2015-04-07 10:00:00,694.86,695.35,693.91,693.91,3100.0,694.86,695.35,693.91,693.91,3100.0
2015-04-07 10:05:00,694.19,695.16,694.19,695.16,1800.0,694.19,695.16,694.19,695.16,1800.0
2015-04-07 10:10:00,694.91,695.81,694.91,695.81,400.0,694.91,695.81,694.91,695.81,400.0
2015-04-07 10:15:00,695.61,696.49,695.08,696.2,3700.0,695.61,696.49,695.08,696.2,3700.0
2015-04-07 10:20:00,696.22,696.71,695.74,695.74,1200.0,696.22,696.71,695.74,695.74,1200.0
2015-04-07 10:25:00,695.73,695.73,695.18,695.57,3400.0,695.73,695.73,695.18,695.57,3400.0
2015-04-07 10:30:00,696.39,696.96,695.98,695.98,1100.0,696.39,696.96,695.98,695.98,1100.0
2015-04-07 10:35:00,695.96,696.05,694.82,694.92,3500.0,695.96,696.05,694.82,694.92,3500.0
2015-04-07 10:40:00,695.08,695.08,693.91,694.0,1700.0,695.08,695.08,693.91,694.0,1700.0
2015-04-07 10:45:00,694.22,694.95,693.62,694.2,2000.0,694.22,694.95,693.62,694.2,2000.0
2015-04-07 10:50:00,693.87,694.24,693.71,693.72,1200.0,693.87,694.24,693.71,693.72,1200.0
2015-04-07 10:55:00,694.13,694.2,694.07,694.07,1000.0,694.13,694.2,694.07,694.07,1000.0
2015-04-07 11:00:00,694.06,695.67,694.06,695.26,5800.0,694.06,695.67,694.06,695.26,5800.0
2015-04-07 11:05:00,695.26,695.29,695.26,695.29,300.0,695.26,695.29,695.26,695.29,300.0
2015-04-07 11:10:00,695.81,696.43,695.4,695.41,1400.0,695.81,696.43,695.4,695.41,1400.0
2015-04-07 11:15:00,695.33,695.65,694.88,694.96,1600.0,695.33,695.65,694.88,694.96,1600.0
2015-04-07 11:20:00,694.88,694.88,694.26,694.74,900.0,694.88,694.88,694.26,694.74,900.0
2015-04-07 11:25:00,695.24,696.1,694.65,695.46,2900.0,695.24,696.1,694.65,695.46,2900.0
2015-04-07 11:30:00,695.37,695.54,694.75,695.25,2400.0,695.37,695.54,694.75,695.25,2400.0
2015-04-07 11:35:00,695.25,696.0,695.08,695.65,2600.0,695.25,696.0,695.08,695.65,2600.0
2015-04-07 11:40:00,695.16,695.84,694.89,695.73,1500.0,695.16,695.84,694.89,695.73,1500.0
2015-04-07 11:45:00,695.73,695.82,695.35,695.82,4700.0,695.73,695.82,695.35,695.82,4700.0
2015-04-07 11:50:00,696.3,696.5,696.13,696.5,1100.0,696.3,696.5,696.13,696.5,1100.0
2015-04-07 11:55:00,696.62,696.88,696.14,696.14,5400.0,696.62,696.88,696.14,696.14,5400.0
2015-04-07 12:00:00,696.48,697.45,696.48,697.05,600.0,696.48,697.45,696.48,697.05,600.0
2015-04-07 12:05:00,697.05,697.05,696.38,696.74,500.0,697.05,697.05,696.38,696.74,500.0
2015-04-07 12:10:00,696.18,696.77,695.56,695.57,1900.0,696.18,696.77,695.56,695.57,1900.0
2015-04-07 12:15:00,695.74,696.89,695.42,696.34,1800.0,695.74,696.89,695.42,696.34,1800.0
2015-04-07 12:20:00,695.98,698.34,695.98,698.3,12000.0,695.98,698.34,695.98,698.3,12000.0
2015-04-07 12:25:00,697.94,698.23,697.93,698.23,500.0,697.94,698.23,697.93,698.23,500.0
2015-04-07 12:30:00,698.23,698.94,697.5,697.5,3800.0,698.23,698.94,697.5,697.5,3800.0
2015-04-07 12:35:00,697.86,698.06,697.47,698.06,1000.0,697.86,698.06,697.47,698.06,1000.0
2015-04-07 12:40:00,697.45,697.45,697.15,697.15,400.0,697.45,697.45,697.15,697.15,400.0
2015-04-07 12:45:00,697.51,697.51,696.51,696.63,9600.0,697.51,697.51,696.51,696.63,9600.0
2015-04-07 12:50:00,696.25,696.25,695.39,695.39,400.0,696.25,696.25,695.39,695.39,400.0
2015-04-07 12:55:00,695.96,695.96,695.96,695.96,100.0,695.96,695.96,695.96,695.96,100.0
2015-04-07 13:00:00,695.91,696.18,695.71,695.71,1000.0,695.91,696.18,695.71,695.71,1000.0
2015-04-07 13:05:00,695.71,696.43,695.71,696.42,1500.0,695.71,696.43,695.71,696.42,1500.0
2015-04-07 13:10:00,696.06,696.55,696.04,696.38,4800.0,696.06,696.55,696.04,696.38,4800.0
2015-04-07 13:15:00,696.46,697.53,696.45,697.41,1800.0,696.46,697.53,696.45,697.41,1800.0
2015-04-07 13:20:00,697.48,697.72,697.48,697.72,200.0,697.48,697.72,697.48,697.72,200.0
2015-04-07 13:25:00,697.45,697.45,696.7,696.8,1300.0,697.45,697.45,696.7,696.8,1300.0
2015-04-07 13:30:00,697.02,697.69,697.01,697.69,1000.0,697.02,697.69,697.01,697.69,1000.0
2015-04-07 13:35:00,697.81,697.81,697.21,697.68,600.0,697.81,697.81,697.21,697.68,600.0
2015-04-07 13:40:00,698.14,698.34,697.92,697.92,400.0,698.14,698.34,697.92,697.92,400.0
2015-04-07 13:45:00,698.28,698.28,697.51,697.51,300.0,698.28,698.28,697.51,697.51,300.0
2015-04-07 13:50:00,697.28,698.2,697.28,698.16,6900.0,697.28,698.2,697.28,698.16,6900.0
2015-04-07 13:55:00,697.55,697.6,697.46,697.51,500.0,697.55,697.6,697.46,697.51,500.0
2015-04-07 14:00:00,697.6,697.6,697.03,697.31,1100.0,697.6,697.6,697.03,697.31,1100.0
2015-04-07 14:05:00,697.31,697.31,696.55,697.17,500.0,697.31,697.31,696.55,697.17,500.0
2015-04-07 14:10:00,697.2,697.21,696.68,696.68,700.0,697.2,697.21,696.68,696.68,700.0
2015-04-07 14:15:00,696.96,696.96,696.32,696.35,1200.0,696.96,696.96,696.32,696.35,1200.0
2015-04-07 14:20:00,696.35,696.35,695.11,695.64,900.0,696.35,696.35,695.11,695.64,900.0
2015-04-07 14:25:00,695.57,695.57,695.05,695.17,1000.0,695.57,695.57,695.05,695.17,1000.0
2015-04-07 14:30:00,695.52,695.52,695.35,695.35,300.0,695.52,695.52,695.35,695.35,300.0
2015-04-07 14:35:00,695.59,695.94,695.53,695.53,700.0,695.59,695.94,695.53,695.53,700.0
2015-04-07 14:40:00,695.62,696.31,695.6,695.97,2200.0,695.62,696.31,695.6,695.97,2200.0
2015-04-07 14:45:00,695.46,696.32,695.46,696.11,1000.0,695.46,696.32,695.46,696.11,1000.0
2015-04-07 14:50:00,696.11,696.3,696.01,696.29,500.0,696.11,696.3,696.01,696.29,500.0
2015-04-07 14:55:00,696.01,696.01,694.63,694.85,1900.0,696.01,696.01,694.63,694.85,1900.0
2015-04-07 15:00:00,694.71,695.06,693.95,694.03,1400.0,694.71,695.06,693.95,694.03,1400.0
2015-04-07 15:05:00,694.25,695.25,694.25,695.25,1600.0,694.25,695.25,694.25,695.25,1600.0
2015-04-07 15:10:00,695.22,695.71,695.18,695.6,900.0,695.22,695.71,695.18,695.6,900.0
2015-04-07 15:15:00,695.17,695.99,694.99,695.4,1100.0,695.17,695.99,694.99,695.4,1100.0
2015-04-07 15:20:00,695.88,696.01,695.35,695.42,1200.0,695.88,696.01,695.35,695.42,1200.0
2015-04-07 15:25:00,695.43,695.8,694.87,695.1,2600.0,695.43,695.8,694.87,695.1,2600.0
2015-04-07 15:30:00,695.43,695.58,695.01,695.04,8000.0,695.43,695.58,695.01,695.04,8000.0
2015-04-07 15:35:00,695.06,695.56,694.96,695.01,1900.0,695.06,695.56,694.96,695.01,1900.0
2015-04-07 15:40:00,694.72,694.76,693.93,694.76,3300.0,694.72,694.76,693.93,694.76,3300.0
2015-04-07 15:45:00,695.64,695.87,694.22,694.75,3300.0,695.64,695.87,694.22,694.75,3300.0
2015-04-07 15:50:00,694.53,694.53,693.56,694.3,3900.0,694.53,694.53,693.56,694.3,3900.0
2015-04-07 15:55:00,693.99,694.28,693.2,693.21,4300.0,693.99,694.28,693.2,693.21,4300.0
2015-04-08 09:30:00,690.91,693.18,690.6,692.27,4000.0,690.91,693.18,690.6,692.27,4000.0
2015-04-08 09:35:00,692.27,693.43,691.75,693.43,1600.0,692.27,693.43,691.75,693.43,1600.0
2015-04-08 09:40:00,694.93,695.1,694.13,694.13,300.0,694.93,695.1,694.13,694.13,300.0
2015-04-08 09:45:00,694.51,694.61,693.57,693.57,300.0,694.51,694.61,693.57,693.57,300.0
2015-04-08 09:50:00,693.73,693.9,693.73,693.89,200.0,693.73,693.9,693.73,693.89,200.0
2015-04-08 09:55:00,693.65,693.65,692.77,693.28,800.0,693.65,693.65,692.77,693.28,800.0
2015-04-08 10:00:00,693.2,693.3,691.23,691.67,2900.0,693.2,693.3,691.23,691.67,2900.0
2015-04-08 10:05:00,691.4,692.52,691.4,692.0,2100.0,691.4,692.52,691.4,692.0,2100.0
2015-04-08 10:10:00,691.98,692.5,691.9,691.9,800.0,691.98,692.5,691.9,691.9,800.0
2015-04-08 10:15:00,691.92,692.71,691.9,692.25,7600.0,691.92,692.71,691.9,692.25,7600.0
2015-04-08 10:20:00,691.5,691.64,691.5,691.63,900.0,691.5,691.64,691.5,691.63,900.0
2015-04-08 10:25:00,691.68,692.56,691.57,692.06,5700.0,691.68,692.56,691.57,692.06,5700.0
2015-04-08 10:30:00,692.15,692.59,692.14,692.59,1400.0,692.15,692.59,692.14,692.59,1400.0
2015-04-08 10:35:00,692.72,693.51,692.03,693.04,2300.0,692.72,693.51,692.03,693.04,2300.0
2015-04-08 10:40:00,692.46,692.89,691.51,691.76,1400.0,692.46,692.89,691.51,691.76,1400.0
2015-04-08 10:45:00,691.76,692.07,691.27,692.07,2300.0,691.76,692.07,691.27,692.07,2300.0
2015-04-08 10:50:00,692.47,692.5,691.7,692.02,4700.0,692.47,692.5,691.7,692.02,4700.0
2015-04-08 10:55:00,692.57,693.57,692.27,693.55,1800.0,692.57,693.57,692.27,693.55,1800.0
2015-04-08 11:00:00,693.48,693.58,692.75,693.39,1200.0,693.48,693.58,692.75,693.39,1200.0
2015-04-08 11:05:00,693.54,693.57,693.01,693.57,700.0,693.54,693.57,693.01,693.57,700.0
2015-04-08 11:10:00,693.38,694.67,693.37,694.59,2100.0,693.38,694.67,693.37,694.59,2100.0
2015-04-08 11:15:00,694.9,696.39,694.61,695.75,2100.0,694.9,696.39,694.61,695.75,2100.0
2015-04-08 11:20:00,696.54,696.54,695.79,696.19,1200.0,696.54,696.54,695.79,696.19,1200.0
2015-04-08 11:25:00,696.88,696.88,695.68,695.69,1400.0,696.88,696.88,695.68,695.69,1400.0
2015-04-08 11:30:00,696.39,696.58,695.86,696.43,700.0,696.39,696.58,695.86,696.43,700.0
2015-04-08 11:35:00,696.44,696.44,695.77,695.77,400.0,696.44,696.44,695.77,695.77,400.0
2015-04-08 11:40:00,696.34,696.51,695.81,695.85,700.0,696.34,696.51,695.81,695.85,700.0
2015-04-08 11:45:00,696.46,697.14,696.37,697.0,2400.0,696.46,697.14,696.37,697.0,2400.0
2015-04-08 11:50:00,697.57,697.57,697.57,697.57,200.0,697.57,697.57,697.57,697.57,200.0
2015-04-08 11:55:00,697.89,698.5,697.89,698.17,1500.0,697.89,698.5,697.89,698.17,1500.0
2015-04-08 12:00:00,698.43,698.43,698.41,698.41,200.0,698.43,698.43,698.41,698.41,200.0
2015-04-08 12:05:00,698.22,698.22,697.46,698.07,1000.0,698.22,698.22,697.46,698.07,1000.0
2015-04-08 12:10:00,698.06,698.06,697.33,697.63,900.0,698.06,698.06,697.33,697.63,900.0
2015-04-08 12:15:00,697.94,697.94,697.41,697.94,900.0,697.94,697.94,697.41,697.94,900.0
2015-04-08 12:20:00,697.98,698.0,697.98,698.0,400.0,697.98,698.0,697.98,698.0,400.0
2015-04-08 12:25:00,697.94,697.94,697.19,697.19,500.0,697.94,697.94,697.19,697.19,500.0
2015-04-08 12:30:00,697.32,697.89,697.32,697.89,400.0,697.32,697.89,697.32,697.89,400.0
2015-04-08 12:35:00,697.83,697.83,696.88,697.35,800.0,697.83,697.83,696.88,697.35,800.0
2015-04-08 12:40:00,697.4,697.93,697.25,697.71,1000.0,697.4,697.93,697.25,697.71,1000.0
2015-04-08 12:45:00,697.53,697.7,697.51,697.51,300.0,697.53,697.7,697.51,697.51,300.0
2015-04-08 12:50:00,697.83,697.83,696.75,696.75,3800.0,697.83,697.83,696.75,696.75,3800.0
2015-04-08 12:55:00,696.75,697.48,696.75,697.47,1600.0,696.75,697.48,696.75,697.47,1600.0
2015-04-08 13:00:00,697.26,697.26,696.95,696.95,400.0,697.26,697.26,696.95,696.95,400.0
2015-04-08 13:05:00,697.06,697.28,696.99,696.99,500.0,697.06,697.28,696.99,696.99,500.0
2015-04-08 13:10:00,696.75,697.09,696.75,696.75,2600.0,696.75,697.09,696.75,696.75,2600.0
2015-04-08 13:15:00,696.82,696.94,696.5,696.91,1100.0,696.82,696.94,696.5,696.91,1100.0
2015-04-08 13:20:00,696.95,697.49,696.95,697.49,900.0,696.95,697.49,696.95,697.49,900.0
2015-04-08 13:25:00,696.74,697.46,696.74,697.46,400.0,696.74,697.46,696.74,697.46,400.0
2015-04-08 13:30:00,696.99,697.06,696.99,697.05,500.0,696.99,697.06,696.99,697.05,500.0
2015-04-08 13:35:00,696.99,696.99,696.5,696.5,500.0,696.99,696.99,696.5,696.5,500.0
2015-04-08 13:40:00,696.6,696.76,696.5,696.5,4400.0,696.6,696.76,696.5,696.5,4400.0
2015-04-08 13:45:00,696.73,697.0,696.4,696.4,1300.0,696.73,697.0,696.4,696.4,1300.0
2015-04-08 13:50:00,696.3,697.17,696.3,697.17,1300.0,696.3,697.17,696.3,697.17,1300.0
2015-04-08 13:55:00,697.17,697.17,696.68,696.73,500.0,697.17,697.17,696.68,696.73,500.0
2015-04-08 14:00:00,696.5,696.74,696.19,696.19,5700.0,696.5,696.74,696.19,696.19,5700.0
2015-04-08 14:05:00,696.48,696.48,695.75,695.75,3500.0,696.48,696.48,695.75,695.75,3500.0
2015-04-08 14:10:00,695.94,698.33,695.79,698.33,4300.0,695.94,698.33,695.79,698.33,4300.0
2015-04-08 14:15:00,698.44,698.91,698.3,698.9,2200.0,698.44,698.91,698.3,698.9,2200.0
2015-04-08 14:20:00,699.59,699.95,699.22,699.73,1200.0,699.59,699.95,699.22,699.73,1200.0
2015-04-08 14:25:00,699.59,699.89,699.19,699.2,600.0,699.59,699.89,699.19,699.2,600.0
2015-04-08 14:30:00,699.02,699.68,699.02,699.68,500.0,699.02,699.68,699.02,699.68,500.0
2015-04-08 14:35:00,699.4,699.4,699.01,699.01,800.0,699.4,699.4,699.01,699.01,800.0
2015-04-08 14:40:00,699.09,699.31,698.41,698.42,1000.0,699.09,699.31,698.41,698.42,1000.0
2015-04-08 14:45:00,698.88,699.28,698.84,699.01,2700.0,698.88,699.28,698.84,699.01,2700.0
2015-04-08 14:50:00,698.75,699.07,697.73,697.73,1300.0,698.75,699.07,697.73,697.73,1300.0
2015-04-08 14:55:00,697.39,697.64,696.93,697.42,600.0,697.39,697.64,696.93,697.42,600.0
2015-04-08 15:00:00,697.41,697.66,696.95,697.38,2500.0,697.41,697.66,696.95,697.38,2500.0
2015-04-08 15:05:00,697.39,697.57,697.31,697.31,1300.0,697.39,697.57,697.31,697.31,1300.0
2015-04-08 15:10:00,697.3,697.48,697.3,697.3,5100.0,697.3,697.48,697.3,697.3,5100.0
2015-04-08 15:15:00,697.43,697.5,697.3,697.46,3200.0,697.43,697.5,697.3,697.46,3200.0
2015-04-08 15:20:00,697.3,697.52,697.3,697.42,3700.0,697.3,697.52,697.3,697.42,3700.0
2015-04-08 15:25:00,697.5,698.2,697.42,697.72,4600.0,697.5,698.2,697.42,697.72,4600.0
2015-04-08 15:30:00,697.98,698.05,697.32,697.52,2000.0,697.98,698.05,697.32,697.52,2000.0
2015-04-08 15:35:00,697.3,698.33,697.3,698.17,1800.0,697.3,698.33,697.3,698.17,1800.0
2015-04-08 15:40:00,697.85,698.14,697.66,698.07,1100.0,697.85,698.14,697.66,698.07,1100.0
2015-04-08 15:45:00,697.37,698.02,697.3,697.3,2900.0,697.37,698.02,697.3,697.3,2900.0
2015-04-08 15:50:00,697.31,698.19,697.3,698.04,6000.0,697.31,698.19,697.3,698.04,6000.0
2015-04-08 15:55:00,697.95,698.7,697.42,698.51,8800.0,697.95,698.7,697.42,698.51,8800.0
2015-04-09 09:30:00,696.56,696.56,696.56,696.56,1100.0,696.56,696.56,696.56,696.56,1100.0
2015-04-09 09:35:00,699.64,699.64,697.16,699.61,400.0,699.64,699.64,697.16,699.61,400.0
2015-04-09 09:40:00,698.0,698.5,696.87,696.88,4200.0,698.0,698.5,696.87,696.88,4200.0
2015-04-09 09:45:00,697.08,697.98,695.67,696.04,3100.0,697.08,697.98,695.67,696.04,3100.0
2015-04-09 09:50:00,696.02,696.48,694.5,695.05,4000.0,696.02,696.48,694.5,695.05,4000.0
2015-04-09 09:55:00,694.56,696.09,694.29,694.42,2300.0,694.56,696.09,694.29,694.42,2300.0
2015-04-09 10:00:00,695.58,696.55,695.39,696.5,2200.0,695.58,696.55,695.39,696.5,2200.0
2015-04-09 10:05:00,696.05,696.5,695.44,696.28,1500.0,696.05,696.5,695.44,696.28,1500.0
2015-04-09 10:10:00,696.11,697.5,696.05,697.17,3400.0,696.11,697.5,696.05,697.17,3400.0
2015-04-09 10:15:00,696.57,696.57,695.72,696.09,1900.0,696.57,696.57,695.72,696.09,1900.0
2015-04-09 10:20:00,696.08,696.58,695.61,696.07,1400.0,696.08,696.58,695.61,696.07,1400.0
2015-04-09 10:25:00,695.51,696.03,695.07,696.03,1600.0,695.51,696.03,695.07,696.03,1600.0
2015-04-09 10:30:00,695.53,696.5,695.19,696.09,1600.0,695.53,696.5,695.19,696.09,1600.0
2015-04-09 10:35:00,696.1,696.9,696.1,696.72,1600.0,696.1,696.9,696.1,696.72,1600.0
2015-04-09 10:40:00,696.76,696.76,695.79,696.37,2100.0,696.76,696.76,695.79,696.37,2100.0
2015-04-09 10:45:00,696.38,696.49,696.23,696.49,1400.0,696.38,696.49,696.23,696.49,1400.0
2015-04-09 10:50:00,696.49,696.5,695.4,696.5,1500.0,696.49,696.5,695.4,696.5,1500.0
2015-04-09 10:55:00,696.5,696.7,695.77,696.7,2500.0,696.5,696.7,695.77,696.7,2500.0
2015-04-09 11:00:00,696.27,696.5,694.89,694.89,2800.0,696.27,696.5,694.89,694.89,2800.0
2015-04-09 11:05:00,695.05,695.09,694.45,694.45,2100.0,695.05,695.09,694.45,694.45,2100.0
2015-04-09 11:10:00,694.45,694.56,694.45,694.56,700.0,694.45,694.56,694.45,694.56,700.0
2015-04-09 11:15:00,693.81,693.81,692.91,693.0,600.0,693.81,693.81,692.91,693.0,600.0
2015-04-09 11:20:00,692.52,692.75,691.24,691.24,1700.0,692.52,692.75,691.24,691.24,1700.0
2015-04-09 11:25:00,691.56,692.0,690.82,692.0,1700.0,691.56,692.0,690.82,692.0,1700.0
2015-04-09 11:30:00,691.69,693.0,691.69,692.41,1400.0,691.69,693.0,691.69,692.41,1400.0
2015-04-09 11:35:00,692.41,692.94,692.2,692.22,700.0,692.41,692.94,692.2,692.22,700.0
2015-04-09 11:40:00,692.25,692.34,691.86,692.34,1000.0,692.25,692.34,691.86,692.34,1000.0
2015-04-09 11:45:00,693.12,693.76,692.9,693.06,4400.0,693.12,693.76,692.9,693.06,4400.0
2015-04-09 11:50:00,693.47,694.09,692.99,693.33,3400.0,693.47,694.09,692.99,693.33,3400.0
2015-04-09 11:55:00,692.92,693.56,692.79,693.53,2000.0,692.92,693.56,692.79,693.53,2000.0
2015-04-09 12:00:00,692.82,693.5,692.73,693.21,3000.0,692.82,693.5,692.73,693.21,3000.0
2015-04-09 12:05:00,693.34,694.1,693.24,693.59,7100.0,693.34,694.1,693.24,693.59,7100.0
2015-04-09 12:10:00,693.38,693.76,693.0,693.58,2700.0,693.38,693.76,693.0,693.58,2700.0
2015-04-09 12:15:00,693.63,694.43,693.5,693.72,4200.0,693.63,694.43,693.5,693.72,4200.0
2015-04-09 12:20:00,693.61,693.63,693.19,693.5,2400.0,693.61,693.63,693.19,693.5,2400.0
2015-04-09 12:25:00,693.51,693.9,693.46,693.46,1900.0,693.51,693.9,693.46,693.46,1900.0
2015-04-09 12:30:00,693.84,693.85,693.3,693.3,800.0,693.84,693.85,693.3,693.3,800.0
2015-04-09 12:35:00,693.08,693.08,693.06,693.06,400.0,693.08,693.08,693.06,693.06,400.0
2015-04-09 12:40:00,693.16,693.16,693.16,693.16,100.0,693.16,693.16,693.16,693.16,100.0
2015-04-09 12:45:00,693.48,693.48,692.88,693.11,1100.0,693.48,693.48,692.88,693.11,1100.0
2015-04-09 12:50:00,692.9,693.42,692.9,693.42,400.0,692.9,693.42,692.9,693.42,400.0
2015-04-09 12:55:00,693.42,693.59,693.07,693.08,1100.0,693.42,693.59,693.07,693.08,1100.0
2015-04-09 13:00:00,693.15,693.15,692.66,692.66,800.0,693.15,693.15,692.66,692.66,800.0
2015-04-09 13:05:00,692.58,692.95,692.3,692.95,1600.0,692.58,692.95,692.3,692.95,1600.0
2015-04-09 13:10:00,693.17,693.65,692.47,692.47,1400.0,693.17,693.65,692.47,692.47,1400.0
2015-04-09 13:15:00,692.74,693.12,692.74,692.82,2400.0,692.74,693.12,692.74,692.82,2400.0
2015-04-09 13:20:00,692.83,693.06,692.69,692.75,1200.0,692.83,693.06,692.69,692.75,1200.0
2015-04-09 13:25:00,692.79,692.92,692.56,692.56,600.0,692.79,692.92,692.56,692.56,600.0
2015-04-09 13:30:00,692.56,692.56,692.16,692.18,500.0,692.56,692.56,692.16,692.18,500.0
2015-04-09 13:35:00,692.21,692.39,691.93,692.39,1100.0,692.21,692.39,691.93,692.39,1100.0
2015-04-09 13:40:00,692.05,692.39,691.98,692.3,1400.0,692.05,692.39,691.98,692.3,1400.0
2015-04-09 13:45:00,691.86,692.35,691.85,692.35,1300.0,691.86,692.35,691.85,692.35,1300.0
2015-04-09 13:50:00,692.42,692.8,691.93,692.41,3000.0,692.42,692.8,691.93,692.41,3000.0
2015-04-09 13:55:00,692.18,692.78,692.18,692.78,1900.0,692.18,692.78,692.18,692.78,1900.0
2015-04-09 14:00:00,692.81,693.76,692.81,693.29,3000.0,692.81,693.76,692.81,693.29,3000.0
2015-04-09 14:05:00,693.02,693.33,692.83,693.32,1300.0,693.02,693.33,692.83,693.32,1300.0
2015-04-09 14:10:00,693.67,694.95,693.67,694.95,4300.0,693.67,694.95,693.67,694.95,4300.0
2015-04-09 14:15:00,694.71,695.54,694.67,694.67,1700.0,694.71,695.54,694.67,694.67,1700.0
2015-04-09 14:20:00,694.67,694.67,693.96,694.04,1100.0,694.67,694.67,693.96,694.04,1100.0
2015-04-09 14:25:00,694.04,694.04,693.21,693.21,1100.0,694.04,694.04,693.21,693.21,1100.0
2015-04-09 14:30:00,693.22,693.22,693.22,693.22,300.0,693.22,693.22,693.22,693.22,300.0
2015-04-09 14:35:00,693.48,694.16,693.35,694.16,1100.0,693.48,694.16,693.35,694.16,1100.0
2015-04-09 14:40:00,694.95,695.21,694.61,694.61,3300.0,694.95,695.21,694.61,694.61,3300.0
2015-04-09 14:45:00,694.68,695.04,694.47,694.47,900.0,694.68,695.04,694.47,694.47,900.0
2015-04-09 14:50:00,694.51,694.52,694.27,694.27,600.0,694.51,694.52,694.27,694.27,600.0
2015-04-09 14:55:00,694.74,695.47,694.56,695.03,2500.0,694.74,695.47,694.56,695.03,2500.0
2015-04-09 15:00:00,694.97,695.55,694.96,695.46,2600.0,694.97,695.55,694.96,695.46,2600.0
2015-04-09 15:05:00,695.5,695.5,695.32,695.43,1900.0,695.5,695.5,695.32,695.43,1900.0
2015-04-09 15:10:00,695.94,697.67,695.62,697.04,11900.0,695.94,697.67,695.62,697.04,11900.0
2015-04-09 15:15:00,697.31,697.76,697.1,697.21,11000.0,697.31,697.76,697.1,697.21,11000.0
2015-04-09 15:20:00,697.08,697.08,696.15,696.33,1800.0,697.08,697.08,696.15,696.33,1800.0
2015-04-09 15:25:00,696.34,696.74,696.04,696.04,2300.0,696.34,696.74,696.04,696.04,2300.0
2015-04-09 15:30:00,696.43,696.43,695.26,695.26,1900.0,696.43,696.43,695.26,695.26,1900.0
2015-04-09 15:35:00,695.35,695.7,695.35,695.46,1400.0,695.35,695.7,695.35,695.46,1400.0
2015-04-09 15:40:00,695.51,695.79,694.93,695.76,3600.0,695.51,695.79,694.93,695.76,3600.0
2015-04-09 15:45:00,696.0,696.18,696.0,696.03,1600.0,696.0,696.18,696.0,696.03,1600.0
2015-04-09 15:50:00,695.04,695.86,695.04,695.1,2000.0,695.04,695.86,695.04,695.1,2000.0
2015-04-09 15:55:00,695.1,695.87,695.08,695.52,8000.0,695.1,695.87,695.08,695.52,8000.0
2015-04-10 09:30:00,698.65,699.0,696.03,697.6,2600.0,698.65,699.0,696.03,697.6,2600.0
2015-04-10 09:35:00,699.0,701.1,698.88,701.09,5900.0,699.0,701.1,698.88,701.09,5900.0
2015-04-10 09:40:00,700.49,700.49,697.4,697.4,1900.0,700.49,700.49,697.4,697.4,1900.0
2015-04-10 09:45:00,697.91,697.91,697.91,697.91,100.0,697.91,697.91,697.91,697.91,100.0
2015-04-10 09:50:00,698.16,699.47,698.16,698.68,1400.0,698.16,699.47,698.16,698.68,1400.0
2015-04-10 09:55:00,697.91,697.95,697.65,697.65,800.0,697.91,697.95,697.65,697.65,800.0
2015-04-10 10:00:00,698.52,698.52,697.4,698.37,1000.0,698.52,698.52,697.4,698.37,1000.0
2015-04-10 10:05:00,697.68,697.68,697.13,697.63,1500.0,697.68,697.68,697.13,697.63,1500.0
2015-04-10 10:10:00,697.68,697.68,697.15,697.15,200.0,697.68,697.68,697.15,697.15,200.0
2015-04-10 10:15:00,697.73,698.08,697.73,698.08,400.0,697.73,698.08,697.73,698.08,400.0
2015-04-10 10:20:00,697.67,697.67,697.66,697.66,300.0,697.67,697.67,697.66,697.66,300.0
2015-04-10 10:25:00,697.99,698.43,697.99,698.43,300.0,697.99,698.43,697.99,698.43,300.0
2015-04-10 10:30:00,699.01,699.21,698.75,698.75,1600.0,699.01,699.21,698.75,698.75,1600.0
2015-04-10 10:35:00,698.66,699.13,698.66,698.82,1300.0,698.66,699.13,698.66,698.82,1300.0
2015-04-10 10:40:00,698.96,698.96,698.21,698.21,1100.0,698.96,698.96,698.21,698.21,1100.0
2015-04-10 10:45:00,698.21,698.55,697.66,698.28,900.0,698.21,698.55,697.66,698.28,900.0
2015-04-10 10:50:00,698.68,699.2,698.68,699.2,400.0,698.68,699.2,698.68,699.2,400.0
2015-04-10 10:55:00,699.18,699.18,699.18,699.18,100.0,699.18,699.18,699.18,699.18,100.0
2015-04-10 11:00:00,699.18,699.18,699.18,699.18,0.0,699.18,699.18,699.18,699.18,0.0
2015-04-10 11:05:00,699.84,700.34,699.69,699.95,2000.0,699.84,700.34,699.69,699.95,2000.0
2015-04-10 11:10:00,699.67,699.69,699.19,699.19,1000.0,699.67,699.69,699.19,699.19,1000.0
2015-04-10 11:15:00,699.44,699.61,699.44,699.61,400.0,699.44,699.61,699.44,699.61,400.0
2015-04-10 11:20:00,699.78,700.0,699.78,699.79,1700.0,699.78,700.0,699.78,699.79,1700.0
2015-04-10 11:25:00,700.0,700.79,700.0,700.38,3700.0,700.0,700.79,700.0,700.38,3700.0
2015-04-10 11:30:00,700.49,700.49,700.25,700.45,800.0,700.49,700.49,700.25,700.45,800.0
2015-04-10 11:35:00,700.51,700.51,699.89,699.89,900.0,700.51,700.51,699.89,699.89,900.0
2015-04-10 11:40:00,699.89,699.89,699.89,699.89,0.0,699.89,699.89,699.89,699.89,0.0
2015-04-10 11:45:00,700.32,700.42,700.2,700.2,1500.0,700.32,700.42,700.2,700.2,1500.0
2015-04-10 11:50:00,700.02,700.13,699.96,699.96,700.0,700.02,700.13,699.96,699.96,700.0
2015-04-10 11:55:00,700.3,700.84,700.09,700.09,2100.0,700.3,700.84,700.09,700.09,2100.0
2015-04-10 12:00:00,700.73,700.73,699.77,699.77,3000.0,700.73,700.73,699.77,699.77,3000.0
2015-04-10 12:05:00,699.77,700.05,699.77,699.83,400.0,699.77,700.05,699.77,699.83,400.0
2015-04-10 12:10:00,700.01,700.01,699.78,699.78,1800.0,700.01,700.01,699.78,699.78,1800.0
2015-04-10 12:15:00,700.14,700.19,700.0,700.19,800.0,700.14,700.19,700.0,700.19,800.0
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 12:25:00,700.14,700.14,700.14,700.14,0.0,700.14,700.14,700.14,700.14,0.0
2015-04-10 12:30:00,700.14,700.14,700.05,700.05,400.0,700.14,700.14,700.05,700.05,400.0
2015-04-10 12:35:00,700.05,700.38,700.04,700.12,800.0,700.05,700.38,700.04,700.12,800.0
2015-04-10 12:40:00,700.25,700.25,699.85,699.93,600.0,700.25,700.25,699.85,699.93,600.0
2015-04-10 12:45:00,700.16,700.39,700.16,700.39,1300.0,700.16,700.39,700.16,700.39,1300.0
2015-04-10 12:50:00,700.41,700.42,700.41,700.42,200.0,700.41,700.42,700.41,700.42,200.0
2015-04-10 12:55:00,700.44,700.62,700.4,700.57,2500.0,700.44,700.62,700.4,700.57,2500.0
2015-04-10 13:00:00,700.58,700.66,700.58,700.66,300.0,700.58,700.66,700.58,700.66,300.0
2015-04-10 13:05:00,700.66,700.66,700.61,700.61,300.0,700.66,700.66,700.61,700.61,300.0
2015-04-10 13:10:00,700.0,700.38,700.0,700.33,700.0,700.0,700.38,700.0,700.33,700.0
2015-04-10 13:15:00,700.33,700.44,700.18,700.23,1300.0,700.33,700.44,700.18,700.23,1300.0
2015-04-10 13:20:00,700.41,700.46,700.25,700.46,700.0,700.41,700.46,700.25,700.46,700.0
2015-04-10 13:25:00,700.43,700.43,700.11,700.11,200.0,700.43,700.43,700.11,700.11,200.0
2015-04-10 13:30:00,700.11,700.11,700.11,700.11,0.0,700.11,700.11,700.11,700.11,0.0
2015-04-10 13:35:00,700.64,701.27,700.64,701.12,2100.0,700.64,701.27,700.64,701.12,2100.0
2015-04-10 13:40:00,701.12,701.12,701.12,701.12,300.0,701.12,701.12,701.12,701.12,300.0
2015-04-10 13:45:00,700.96,701.05,700.9,700.9,800.0,700.96,701.05,700.9,700.9,800.0
2015-04-10 13:50:00,700.95,701.02,700.95,701.02,300.0,700.95,701.02,700.95,701.02,300.0
2015-04-10 13:55:00,701.02,701.06,701.02,701.06,500.0,701.02,701.06,701.02,701.06,500.0
2015-04-10 14:00:00,701.05,701.05,701.0,701.01,1100.0,701.05,701.05,701.0,701.01,1100.0
2015-04-10 14:05:00,701.19,701.24,700.73,700.73,1000.0,701.19,701.24,700.73,700.73,1000.0
2015-04-10 14:10:00,700.73,700.73,700.73,700.73,0.0,700.73,700.73,700.73,700.73,0.0
2015-04-10 14:15:00,701.25,701.26,700.92,700.92,800.0,701.25,701.26,700.92,700.92,800.0
2015-04-10 14:20:00,700.93,700.93,700.93,700.93,300.0,700.93,700.93,700.93,700.93,300.0
2015-04-10 14:25:00,700.93,700.94,700.88,700.93,500.0,700.93,700.94,700.88,700.93,500.0
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 14:35:00,700.74,700.74,700.74,700.74,0.0,700.74,700.74,700.74,700.74,0.0
2015-04-10 14:40:00,701.19,701.19,700.97,701.18,1500.0,701.19,701.19,700.97,701.18,1500.0
2015-04-10 14:45:00,701.18,701.41,701.18,701.41,600.0,701.18,701.41,701.18,701.41,600.0
2015-04-10 14:50:00,701.34,701.34,701.34,701.34,100.0,701.34,701.34,701.34,701.34,100.0
2015-04-10 14:55:00,701.77,701.77,701.77,701.77,200.0,701.77,701.77,701.77,701.77,200.0
2015-04-10 15:00:00,701.77,701.79,701.52,701.52,700.0,701.77,701.79,701.52,701.52,700.0
2015-04-10 15:05:00,701.48,701.81,701.48,701.81,1100.0,701.48,701.81,701.48,701.81,1100.0
2015-04-10 15:10:00,701.84,701.84,701.42,701.42,700.0,701.84,701.84,701.42,701.42,700.0
2015-04-10 15:15:00,701.42,701.42,701.42,701.42,600.0,701.42,701.42,701.42,701.42,600.0
2015-04-10 15:20:00,701.42,701.44,700.92,700.92,700.0,701.42,701.44,700.92,700.92,700.0
2015-04-10 15:25:00,700.92,701.17,700.92,701.1,1200.0,700.92,701.17,700.92,701.1,1200.0
2015-04-10 15:30:00,701.4,701.55,700.96,700.96,700.0,701.4,701.55,700.96,700.96,700.0
2015-04-10 15:35:00,701.44,701.75,701.12,701.75,1900.0,701.44,701.75,701.12,701.75,1900.0
2015-04-10 15:40:00,701.64,701.64,701.23,701.33,700.0,701.64,701.64,701.23,701.33,700.0
2015-04-10 15:45:00,701.34,701.59,701.3,701.3,1400.0,701.34,701.59,701.3,701.3,1400.0
2015-04-10 15:50:00,701.56,701.82,701.36,701.82,3900.0,701.56,701.82,701.36,701.82,3900.0
2015-04-10 15:55:00,701.92,702.25,701.58,702.05,7400.0,701.92,702.25,701.58,702.05,7400.0
2015-04-13 09:30:00,699.0,699.01,699.0,699.01,2900.0,699.0,699.01,699.0,699.01,2900.0
2015-04-13 09:35:00,701.98,702.02,700.45,700.45,400.0,701.98,702.02,700.45,700.45,400.0
2015-04-13 09:40:00,701.86,704.45,701.3,704.3,5900.0,701.86,704.45,701.3,704.3,5900.0
2015-04-13 09:45:00,704.4,704.4,703.24,703.34,1700.0,704.4,704.4,703.24,703.34,1700.0
2015-04-13 09:50:00,703.51,703.76,702.68,703.52,3800.0,703.51,703.76,702.68,703.52,3800.0
2015-04-13 09:55:00,703.45,703.55,703.01,703.01,400.0,703.45,703.55,703.01,703.01,400.0
2015-04-13 10:00:00,703.85,703.85,703.82,703.82,300.0,703.85,703.85,703.82,703.82,300.0
2015-04-13 10:05:00,704.19,704.19,703.01,703.21,1100.0,704.19,704.19,703.01,703.21,1100.0
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 10:15:00,702.08,702.08,702.08,702.08,0.0,702.08,702.08,702.08,702.08,0.0
2015-04-13 10:20:00,702.49,703.0,702.48,703.0,500.0,702.49,703.0,702.48,703.0,500.0
2015-04-13 10:25:00,702.98,703.63,702.98,703.63,800.0,702.98,703.63,702.98,703.63,800.0
2015-04-13 10:30:00,703.63,703.63,702.91,702.91,1200.0,703.63,703.63,702.91,702.91,1200.0
2015-04-13 10:35:00,703.21,703.24,702.86,702.86,400.0,703.21,703.24,702.86,702.86,400.0
2015-04-13 10:40:00,702.62,703.17,702.62,702.77,800.0,702.62,703.17,702.62,702.77,800.0
2015-04-13 10:45:00,703.05,703.05,702.64,702.64,500.0,703.05,703.05,702.64,702.64,500.0
2015-04-13 10:50:00,702.79,702.79,702.79,702.79,100.0,702.79,702.79,702.79,702.79,100.0
2015-04-13 10:55:00,702.75,702.93,702.6,702.61,500.0,702.75,702.93,702.6,702.61,500.0
2015-04-13 11:00:00,702.75,702.92,702.67,702.92,500.0,702.75,702.92,702.67,702.92,500.0
2015-04-13 11:05:00,703.1,703.1,703.1,703.1,100.0,703.1,703.1,703.1,703.1,100.0
2015-04-13 11:10:00,702.71,702.71,702.71,702.71,300.0,702.71,702.71,702.71,702.71,300.0
2015-04-13 11:15:00,702.36,702.36,702.13,702.13,200.0,702.36,702.36,702.13,702.13,200.0
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 11:25:00,701.09,701.09,701.09,701.09,0.0,701.09,701.09,701.09,701.09,0.0
2015-04-13 11:30:00,701.58,701.58,700.31,700.31,500.0,701.58,701.58,700.31,700.31,500.0
2015-04-13 11:35:00,700.18,700.18,699.45,699.82,600.0,700.18,700.18,699.45,699.82,600.0
2015-04-13 11:40:00,699.43,699.49,699.42,699.49,200.0,699.43,699.49,699.42,699.49,200.0
2015-04-13 11:45:00,699.13,699.13,698.11,698.11,1900.0,699.13,699.13,698.11,698.11,1900.0
2015-04-13 11:50:00,698.14,698.14,697.15,697.16,700.0,698.14,698.14,697.15,697.16,700.0
2015-04-13 11:55:00,697.31,697.31,696.15,696.71,1600.0,697.31,697.31,696.15,696.71,1600.0
2015-04-13 12:00:00,696.73,698.32,696.73,698.22,1600.0,696.73,698.32,696.73,698.22,1600.0
2015-04-13 12:05:00,698.81,699.7,698.81,699.7,500.0,698.81,699.7,698.81,699.7,500.0
2015-04-13 12:10:00,699.62,699.95,699.27,699.95,1200.0,699.62,699.95,699.27,699.95,1200.0
2015-04-13 12:15:00,700.34,701.45,700.05,701.45,1100.0,700.34,701.45,700.05,701.45,1100.0
2015-04-13 12:20:00,701.06,701.12,701.06,701.12,300.0,701.06,701.12,701.06,701.12,300.0
2015-04-13 12:25:00,701.05,701.05,700.79,700.84,1000.0,701.05,701.05,700.79,700.84,1000.0
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 12:35:00,701.03,701.03,701.03,701.03,0.0,701.03,701.03,701.03,701.03,0.0
2015-04-13 12:40:00,701.03,701.03,701.03,701.03,0.0,701.03,701.03,701.03,701.03,0.0
2015-04-13 12:45:00,700.72,701.22,700.7,700.8,1500.0,700.72,701.22,700.7,700.8,1500.0
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 12:55:00,699.72,699.72,699.72,699.72,0.0,699.72,699.72,699.72,699.72,0.0
2015-04-13 13:00:00,699.79,699.79,699.78,699.79,100.0,699.79,699.79,699.78,699.79,100.0
2015-04-13 13:05:00,699.89,699.89,698.96,698.96,1100.0,699.89,699.89,698.96,698.96,1100.0
2015-04-13 13:10:00,699.11,699.87,698.92,699.15,1900.0,699.11,699.87,698.92,699.15,1900.0
2015-04-13 13:15:00,699.71,699.75,699.71,699.75,200.0,699.71,699.75,699.71,699.75,200.0
2015-04-13 13:20:00,699.56,699.87,698.61,698.61,2600.0,699.56,699.87,698.61,698.61,2600.0
2015-04-13 13:25:00,698.89,698.89,697.68,697.98,500.0,698.89,698.89,697.68,697.98,500.0
2015-04-13 13:30:00,697.9,697.9,697.9,697.9,100.0,697.9,697.9,697.9,697.9,100.0
2015-04-13 13:35:00,697.88,698.3,697.72,698.3,1100.0,697.88,698.3,697.72,698.3,1100.0
2015-04-13 13:40:00,698.88,699.13,698.36,698.36,1700.0,698.88,699.13,698.36,698.36,1700.0
2015-04-13 13:45:00,698.93,699.83,698.93,699.49,1500.0,698.93,699.83,698.93,699.49,1500.0
2015-04-13 13:50:00,699.6,699.81,698.88,699.68,3700.0,699.6,699.81,698.88,699.68,3700.0
2015-04-13 13:55:00,699.51,699.9,698.98,699.14,9700.0,699.51,699.9,698.98,699.14,9700.0
2015-04-13 14:00:00,699.42,700.25,699.42,700.08,1200.0,699.42,700.25,699.42,700.08,1200.0
2015-04-13 14:05:00,699.74,699.74,699.74,699.74,100.0,699.74,699.74,699.74,699.74,100.0
2015-04-13 14:10:00,700.22,700.23,699.65,699.66,1000.0,700.22,700.23,699.65,699.66,1000.0
2015-04-13 14:15:00,699.84,699.87,699.54,699.54,400.0,699.84,699.87,699.54,699.54,400.0
2015-04-13 14:20:00,699.58,699.65,699.58,699.6,400.0,699.58,699.65,699.58,699.6,400.0
2015-04-13 14:25:00,699.96,699.96,699.96,699.96,100.0,699.96,699.96,699.96,699.96,100.0
2015-04-13 14:30:00,699.88,700.28,699.88,700.26,1600.0,699.88,700.28,699.88,700.26,1600.0
2015-04-13 14:35:00,700.04,700.94,700.04,700.94,800.0,700.04,700.94,700.04,700.94,800.0
2015-04-13 14:40:00,701.36,701.36,701.36,701.36,100.0,701.36,701.36,701.36,701.36,100.0
2015-04-13 14:45:00,701.31,701.31,700.11,700.11,1700.0,701.31,701.31,700.11,700.11,1700.0
2015-04-13 14:50:00,700.52,700.97,700.27,700.97,700.0,700.52,700.97,700.27,700.97,700.0
2015-04-13 14:55:00,700.97,701.51,700.77,700.77,1600.0,700.97,701.51,700.77,700.77,1600.0
2015-04-13 15:00:00,700.86,700.86,700.01,700.15,2400.0,700.86,700.86,700.01,700.15,2400.0
2015-04-13 15:05:00,700.46,701.22,700.44,701.17,1900.0,700.46,701.22,700.44,701.17,1900.0
2015-04-13 15:10:00,701.17,701.31,700.42,701.14,2400.0,701.17,701.31,700.42,701.14,2400.0
2015-04-13 15:15:00,701.55,701.55,700.61,700.7,1600.0,701.55,701.55,700.61,700.7,1600.0
2015-04-13 15:20:00,700.43,700.77,699.73,699.74,1200.0,700.43,700.77,699.73,699.74,1200.0
2015-04-13 15:25:00,699.77,699.77,699.77,699.77,100.0,699.77,699.77,699.77,699.77,100.0
2015-04-13 15:30:00,699.77,700.67,699.75,700.67,1600.0,699.77,700.67,699.75,700.67,1600.0
2015-04-13 15:35:00,700.27,700.66,700.27,700.66,1800.0,700.27,700.66,700.27,700.66,1800.0
2015-04-13 15:40:00,700.39,700.65,699.71,699.71,1100.0,700.39,700.65,699.71,699.71,1100.0
2015-04-13 15:45:00,699.91,700.29,699.74,699.74,600.0,699.91,700.29,699.74,699.74,600.0
2015-04-13 15:50:00,699.21,699.39,698.49,699.29,3300.0,699.21,699.39,698.49,699.29,3300.0
2015-04-13 15:55:00,699.43,699.79,698.72,698.91,3700.0,699.43,699.79,698.72,698.91,3700.0
2015-04-14 09:30:00,696.09,699.0,695.1,699.0,3500.0,696.09,699.0,695.1,699.0,3500.0
2015-04-14 09:35:00,697.32,697.76,695.1,697.76,2500.0,697.32,697.76,695.1,697.76,2500.0
2015-04-14 09:40:00,695.61,696.62,695.61,696.62,700.0,695.61,696.62,695.61,696.62,700.0
2015-04-14 09:45:00,695.13,695.27,693.58,695.27,3100.0,695.13,695.27,693.58,695.27,3100.0
2015-04-14 09:50:00,694.59,695.25,691.42,691.42,2000.0,694.59,695.25,691.42,691.42,2000.0
2015-04-14 09:55:00,691.4,692.31,690.83,690.83,600.0,691.4,692.31,690.83,690.83,600.0
2015-04-14 10:00:00,691.01,692.32,690.73,691.78,2400.0,691.01,692.32,690.73,691.78,2400.0
2015-04-14 10:05:00,690.61,691.77,690.24,691.52,2500.0,690.61,691.77,690.24,691.52,2500.0
2015-04-14 10:10:00,691.1,692.8,690.6,692.23,3900.0,691.1,692.8,690.6,692.23,3900.0
2015-04-14 10:15:00,692.62,693.75,692.62,693.42,2300.0,692.62,693.75,692.62,693.42,2300.0
2015-04-14 10:20:00,693.85,694.01,693.77,694.01,500.0,693.85,694.01,693.77,694.01,500.0
2015-04-14 10:25:00,694.01,695.09,693.67,694.69,2100.0,694.01,695.09,693.67,694.69,2100.0
2015-04-14 10:30:00,694.11,695.32,693.86,695.18,3400.0,694.11,695.32,693.86,695.18,3400.0
2015-04-14 10:35:00,695.35,695.35,694.38,694.69,1600.0,695.35,695.35,694.38,694.69,1600.0
2015-04-14 10:40:00,694.58,695.06,694.08,694.55,2900.0,694.58,695.06,694.08,694.55,2900.0
2015-04-14 10:45:00,694.84,695.8,694.84,695.8,900.0,694.84,695.8,694.84,695.8,900.0
2015-04-14 10:50:00,695.53,696.0,695.18,695.7,1900.0,695.53,696.0,695.18,695.7,1900.0
2015-04-14 10:55:00,695.77,696.75,695.77,696.34,2900.0,695.77,696.75,695.77,696.34,2900.0
2015-04-14 11:00:00,696.23,696.36,695.61,696.35,2100.0,696.23,696.36,695.61,696.35,2100.0
2015-04-14 11:05:00,696.92,697.03,696.05,696.2,1700.0,696.92,697.03,696.05,696.2,1700.0
2015-04-14 11:10:00,696.29,697.04,696.29,696.53,700.0,696.29,697.04,696.29,696.53,700.0
2015-04-14 11:15:00,697.56,698.49,697.38,697.93,4100.0,697.56,698.49,697.38,697.93,4100.0
2015-04-14 11:20:00,698.12,698.12,697.03,697.03,700.0,698.12,698.12,697.03,697.03,700.0
2015-04-14 11:25:00,697.08,697.84,697.08,697.2,600.0,697.08,697.84,697.08,697.2,600.0
2015-04-14 11:30:00,697.74,698.14,696.8,697.14,3000.0,697.74,698.14,696.8,697.14,3000.0
2015-04-14 11:35:00,696.93,696.93,696.49,696.49,300.0,696.93,696.93,696.49,696.49,300.0
2015-04-14 11:40:00,696.09,696.79,696.09,696.44,500.0,696.09,696.79,696.09,696.44,500.0
2015-04-14 11:45:00,696.42,696.43,696.18,696.22,700.0,696.42,696.43,696.18,696.22,700.0
2015-04-14 11:50:00,696.21,696.21,695.23,695.42,2100.0,696.21,696.21,695.23,695.42,2100.0
2015-04-14 11:55:00,695.22,695.62,695.22,695.36,600.0,695.22,695.62,695.22,695.36,600.0
2015-04-14 12:00:00,695.8,696.16,695.8,695.97,1800.0,695.8,696.16,695.8,695.97,1800.0
2015-04-14 12:05:00,696.3,696.3,695.55,695.55,500.0,696.3,696.3,695.55,695.55,500.0
2015-04-14 12:10:00,695.63,696.0,695.43,695.76,1100.0,695.63,696.0,695.43,695.76,1100.0
2015-04-14 12:15:00,695.82,695.82,695.82,695.82,200.0,695.82,695.82,695.82,695.82,200.0
2015-04-14 12:20:00,695.85,695.85,695.64,695.64,700.0,695.85,695.85,695.64,695.64,700.0
2015-04-14 12:25:00,695.57,696.01,695.57,695.59,400.0,695.57,696.01,695.57,695.59,400.0
2015-04-14 12:30:00,696.28,697.95,696.27,697.53,1700.0,696.28,697.95,696.27,697.53,1700.0
2015-04-14 12:35:00,697.18,697.18,696.75,696.79,500.0,697.18,697.18,696.75,696.79,500.0
2015-04-14 12:40:00,696.86,697.19,696.55,696.55,600.0,696.86,697.19,696.55,696.55,600.0
2015-04-14 12:45:00,696.85,696.9,696.74,696.78,1900.0,696.85,696.9,696.74,696.78,1900.0
2015-04-14 12:50:00,696.47,697.14,696.47,696.9,800.0,696.47,697.14,696.47,696.9,800.0
2015-04-14 12:55:00,697.3,697.3,697.1,697.1,200.0,697.3,697.3,697.1,697.1,200.0
2015-04-14 13:00:00,697.1,697.1,697.1,697.1,0.0,697.1,697.1,697.1,697.1,0.0
2015-04-14 13:05:00,696.61,696.76,695.56,695.56,1600.0,696.61,696.76,695.56,695.56,1600.0
2015-04-14 13:10:00,695.77,696.25,695.77,696.21,400.0,695.77,696.25,695.77,696.21,400.0
2015-04-14 13:15:00,696.52,696.52,696.0,696.0,900.0,696.52,696.52,696.0,696.0,900.0
2015-04-14 13:20:00,695.42,696.05,695.2,695.61,3900.0,695.42,696.05,695.2,695.61,3900.0
2015-04-14 13:25:00,695.96,697.44,695.85,697.44,8000.0,695.96,697.44,695.85,697.44,8000.0
2015-04-14 13:30:00,697.6,697.98,697.35,697.45,3900.0,697.6,697.98,697.35,697.45,3900.0
2015-04-14 13:35:00,697.58,698.06,697.54,697.99,5600.0,697.58,698.06,697.54,697.99,5600.0
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 13:45:00,697.75,697.75,697.75,697.75,0.0,697.75,697.75,697.75,697.75,0.0
2015-04-14 13:50:00,697.86,697.86,697.39,697.69,600.0,697.86,697.86,697.39,697.69,600.0
2015-04-14 13:55:00,697.81,697.81,696.53,696.53,1600.0,697.81,697.81,696.53,696.53,1600.0
2015-04-14 14:00:00,697.13,697.65,696.06,697.65,900.0,697.13,697.65,696.06,697.65,900.0
2015-04-14 14:05:00,697.22,697.28,695.52,695.52,2700.0,697.22,697.28,695.52,695.52,2700.0
2015-04-14 14:10:00,695.56,695.56,695.56,695.56,100.0,695.56,695.56,695.56,695.56,100.0
2015-04-14 14:15:00,695.7,696.11,695.62,695.85,3300.0,695.7,696.11,695.62,695.85,3300.0
2015-04-14 14:20:00,695.53,695.64,695.53,695.64,400.0,695.53,695.64,695.53,695.64,400.0
2015-04-14 14:25:00,695.18,695.82,695.18,695.36,1000.0,695.18,695.82,695.18,695.36,1000.0
2015-04-14 14:30:00,695.81,696.66,695.81,696.66,700.0,695.81,696.66,695.81,696.66,700.0
2015-04-14 14:35:00,697.0,697.21,696.01,696.01,1900.0,697.0,697.21,696.01,696.01,1900.0
2015-04-14 14:40:00,696.11,696.12,695.31,695.96,600.0,696.11,696.12,695.31,695.96,600.0
2015-04-14 14:45:00,695.74,695.89,694.21,694.23,3000.0,695.74,695.89,694.21,694.23,3000.0
2015-04-14 14:50:00,694.26,695.55,694.26,695.31,1300.0,694.26,695.55,694.26,695.31,1300.0
2015-04-14 14:55:00,694.85,695.86,694.85,695.3,1700.0,694.85,695.86,694.85,695.3,1700.0
2015-04-14 15:00:00,696.52,696.65,696.2,696.2,1200.0,696.52,696.65,696.2,696.2,1200.0
2015-04-14 15:05:00,695.51,696.16,695.51,696.08,400.0,695.51,696.16,695.51,696.08,400.0
2015-04-14 15:10:00,696.13,697.26,696.13,697.26,1500.0,696.13,697.26,696.13,697.26,1500.0
2015-04-14 15:15:00,697.55,697.59,697.55,697.57,500.0,697.55,697.59,697.55,697.57,500.0
2015-04-14 15:20:00,697.08,697.52,696.2,696.71,1900.0,697.08,697.52,696.2,696.71,1900.0
2015-04-14 15:25:00,696.66,696.79,695.45,696.44,800.0,696.66,696.79,695.45,696.44,800.0
2015-04-14 15:30:00,696.66,696.66,695.59,695.59,1400.0,696.66,696.66,695.59,695.59,1400.0
2015-04-14 15:35:00,695.51,695.51,695.19,695.2,1000.0,695.51,695.51,695.19,695.2,1000.0
2015-04-14 15:40:00,695.61,695.61,694.59,694.6,1100.0,695.61,695.61,694.59,694.6,1100.0
2015-04-14 15:45:00,695.02,695.47,694.64,695.47,3000.0,695.02,695.47,694.64,695.47,3000.0
2015-04-14 15:50:00,695.74,696.02,695.62,695.62,2400.0,695.74,696.02,695.62,695.62,2400.0
2015-04-14 15:55:00,695.62,696.26,695.48,696.09,7000.0,695.62,696.26,695.48,696.09,7000.0
2015-04-15 09:30:00,698.0,699.25,695.72,699.25,1100.0,698.0,699.25,695.72,699.25,1100.0
2015-04-15 09:35:00,695.98,696.69,695.11,695.11,400.0,695.98,696.69,695.11,695.11,400.0
2015-04-15 09:40:00,696.06,696.07,695.15,695.31,500.0,696.06,696.07,695.15,695.31,500.0
2015-04-15 09:45:00,695.37,696.16,695.37,696.0,400.0,695.37,696.16,695.37,696.0,400.0
2015-04-15 09:50:00,696.23,696.23,693.56,693.57,2800.0,696.23,696.23,693.56,693.57,2800.0
2015-04-15 09:55:00,693.08,694.57,693.08,693.87,1200.0,693.08,694.57,693.08,693.87,1200.0
2015-04-15 10:00:00,695.56,696.49,695.42,695.42,600.0,695.56,696.49,695.42,695.42,600.0
2015-04-15 10:05:00,695.42,695.97,695.01,695.97,700.0,695.42,695.97,695.01,695.97,700.0
2015-04-15 10:10:00,695.42,695.87,694.37,694.9,3600.0,695.42,695.87,694.37,694.9,3600.0
2015-04-15 10:15:00,695.16,695.69,695.13,695.69,700.0,695.16,695.69,695.13,695.69,700.0
2015-04-15 10:20:00,696.27,696.81,696.11,696.78,1800.0,696.27,696.81,696.11,696.78,1800.0
2015-04-15 10:25:00,696.71,696.93,695.85,696.26,2200.0,696.71,696.93,695.85,696.26,2200.0
2015-04-15 10:30:00,695.91,695.91,694.56,695.2,1800.0,695.91,695.91,694.56,695.2,1800.0
2015-04-15 10:35:00,695.28,695.69,694.36,694.75,3400.0,695.28,695.69,694.36,694.75,3400.0
2015-04-15 10:40:00,694.19,694.66,694.09,694.09,400.0,694.19,694.66,694.09,694.09,400.0
2015-04-15 10:45:00,694.07,694.07,693.55,693.56,600.0,694.07,694.07,693.55,693.56,600.0
2015-04-15 10:50:00,693.76,694.87,693.55,694.29,7000.0,693.76,694.87,693.55,694.29,7000.0
2015-04-15 10:55:00,695.06,695.5,694.01,695.5,5300.0,695.06,695.5,694.01,695.5,5300.0
2015-04-15 11:00:00,695.52,695.52,694.38,694.89,2700.0,695.52,695.52,694.38,694.89,2700.0
2015-04-15 11:05:00,694.95,694.95,694.37,694.55,800.0,694.95,694.95,694.37,694.55,800.0
2015-04-15 11:10:00,694.31,694.8,693.75,694.11,1900.0,694.31,694.8,693.75,694.11,1900.0
2015-04-15 11:15:00,694.08,694.66,693.5,693.5,1900.0,694.08,694.66,693.5,693.5,1900.0
2015-04-15 11:20:00,693.02,693.02,692.06,692.26,3600.0,693.02,693.02,692.06,692.26,3600.0
2015-04-15 11:25:00,691.94,692.0,691.74,691.77,1800.0,691.94,692.0,691.74,691.77,1800.0
2015-04-15 11:30:00,691.75,691.75,691.11,691.25,800.0,691.75,691.75,691.11,691.25,800.0
2015-04-15 11:35:00,691.0,691.0,689.49,689.49,2000.0,691.0,691.0,689.49,689.49,2000.0
2015-04-15 11:40:00,689.15,690.42,689.14,689.35,900.0,689.15,690.42,689.14,689.35,900.0
2015-04-15 11:45:00,689.95,691.39,689.21,691.39,5200.0,689.95,691.39,689.21,691.39,5200.0
2015-04-15 11:50:00,691.41,691.64,691.03,691.03,1100.0,691.41,691.64,691.03,691.03,1100.0
2015-04-15 11:55:00,691.17,691.38,691.04,691.04,900.0,691.17,691.38,691.04,691.04,900.0
2015-04-15 12:00:00,691.05,691.63,690.75,691.62,2000.0,691.05,691.63,690.75,691.62,2000.0
2015-04-15 12:05:00,691.45,692.05,691.35,691.58,1500.0,691.45,692.05,691.35,691.58,1500.0
2015-04-15 12:10:00,691.94,692.19,691.57,691.61,1800.0,691.94,692.19,691.57,691.61,1800.0
2015-04-15 12:15:00,691.79,692.6,691.56,692.6,3600.0,691.79,692.6,691.56,692.6,3600.0
2015-04-15 12:20:00,692.72,693.12,692.22,692.4,2500.0,692.72,693.12,692.22,692.4,2500.0
2015-04-15 12:25:00,692.41,692.41,692.01,692.32,1700.0,692.41,692.41,692.01,692.32,1700.0
2015-04-15 12:30:00,692.06,692.21,691.49,691.51,5900.0,692.06,692.21,691.49,691.51,5900.0
2015-04-15 12:35:00,691.31,692.16,691.3,691.79,1300.0,691.31,692.16,691.3,691.79,1300.0
2015-04-15 12:40:00,692.19,692.29,691.53,692.01,2500.0,692.19,692.29,691.53,692.01,2500.0
2015-04-15 12:45:00,692.03,692.79,691.22,691.22,1700.0,692.03,692.79,691.22,691.22,1700.0
2015-04-15 12:50:00,691.24,692.03,691.23,691.8,1300.0,691.24,692.03,691.23,691.8,1300.0
2015-04-15 12:55:00,691.54,691.54,691.07,691.48,1200.0,691.54,691.54,691.07,691.48,1200.0
2015-04-15 13:00:00,691.73,692.54,691.73,692.0,1100.0,691.73,692.54,691.73,692.0,1100.0
2015-04-15 13:05:00,692.76,692.78,692.02,692.02,600.0,692.76,692.78,692.02,692.02,600.0
2015-04-15 13:10:00,692.01,692.58,692.01,692.3,2100.0,692.01,692.58,692.01,692.3,2100.0
2015-04-15 13:15:00,692.3,693.6,692.3,693.22,1900.0,692.3,693.6,692.3,693.22,1900.0
2015-04-15 13:20:00,693.35,694.13,693.35,694.05,1200.0,693.35,694.13,693.35,694.05,1200.0
2015-04-15 13:25:00,693.83,694.3,693.66,694.05,1300.0,693.83,694.3,693.66,694.05,1300.0
2015-04-15 13:30:00,694.41,694.83,694.25,694.83,1900.0,694.41,694.83,694.25,694.83,1900.0
2015-04-15 13:35:00,694.54,694.92,693.95,693.95,1500.0,694.54,694.92,693.95,693.95,1500.0
2015-04-15 13:40:00,694.35,694.91,694.1,694.1,2100.0,694.35,694.91,694.1,694.1,2100.0
2015-04-15 13:45:00,693.88,693.88,693.32,693.41,1500.0,693.88,693.88,693.32,693.41,1500.0
2015-04-15 13:50:00,692.94,694.36,692.94,694.35,1700.0,692.94,694.36,692.94,694.35,1700.0
2015-04-15 13:55:00,694.22,694.77,694.11,694.11,600.0,694.22,694.77,694.11,694.11,600.0
2015-04-15 14:00:00,694.56,694.88,693.98,694.88,5700.0,694.56,694.88,693.98,694.88,5700.0
2015-04-15 14:05:00,694.43,694.72,694.05,694.36,2800.0,694.43,694.72,694.05,694.36,2800.0
2015-04-15 14:10:00,694.02,694.65,693.75,694.4,5900.0,694.02,694.65,693.75,694.4,5900.0
2015-04-15 14:15:00,693.96,694.74,693.91,694.74,11100.0,693.96,694.74,693.91,694.74,11100.0
2015-04-15 14:20:00,694.33,694.87,694.1,694.1,700.0,694.33,694.87,694.1,694.1,700.0
2015-04-15 14:25:00,694.05,694.35,693.48,693.55,2100.0,694.05,694.35,693.48,693.55,2100.0
2015-04-15 14:30:00,693.51,693.81,693.05,693.05,3600.0,693.51,693.81,693.05,693.05,3600.0
2015-04-15 14:35:00,692.67,693.31,692.55,692.64,900.0,692.67,693.31,692.55,692.64,900.0
2015-04-15 14:40:00,692.62,694.09,692.6,693.56,2600.0,692.62,694.09,692.6,693.56,2600.0
2015-04-15 14:45:00,693.5,694.25,693.5,693.57,2200.0,693.5,694.25,693.5,693.57,2200.0
2015-04-15 14:50:00,693.73,694.8,693.73,693.95,2700.0,693.73,694.8,693.73,693.95,2700.0
2015-04-15 14:55:00,694.74,694.75,694.11,694.12,1800.0,694.74,694.75,694.11,694.12,1800.0
2015-04-15 15:00:00,694.12,694.12,693.59,693.81,600.0,694.12,694.12,693.59,693.81,600.0
2015-04-15 15:05:00,694.01,694.01,693.53,693.57,800.0,694.01,694.01,693.53,693.57,800.0
2015-04-15 15:10:00,693.6,693.6,693.07,693.23,3000.0,693.6,693.6,693.07,693.23,3000.0
2015-04-15 15:15:00,693.13,694.06,693.13,694.01,2200.0,693.13,694.06,693.13,694.01,2200.0
2015-04-15 15:20:00,693.69,694.82,693.64,694.71,6500.0,693.69,694.82,693.64,694.71,6500.0
2015-04-15 15:25:00,694.51,695.83,694.29,695.83,7800.0,694.51,695.83,694.29,695.83,7800.0
2015-04-15 15:30:00,695.8,696.66,695.61,696.22,7500.0,695.8,696.66,695.61,696.22,7500.0
2015-04-15 15:35:00,696.39,696.62,696.1,696.61,4000.0,696.39,696.62,696.1,696.61,4000.0
2015-04-15 15:40:00,696.13,696.78,695.51,696.22,3900.0,696.13,696.78,695.51,696.22,3900.0
2015-04-15 15:45:00,695.77,696.19,694.88,694.88,3900.0,695.77,696.19,694.88,694.88,3900.0
2015-04-15 15:50:00,694.65,695.0,694.35,694.59,4800.0,694.65,695.0,694.35,694.59,4800.0
2015-04-15 15:55:00,694.19,694.44,693.73,693.92,7500.0,694.19,694.44,693.73,693.92,7500.0
2015-04-16 09:30:00,690.0,692.98,690.0,690.96,8200.0,690.0,692.98,690.0,690.96,8200.0
2015-04-16 09:35:00,689.25,690.69,686.85,686.85,3400.0,689.25,690.69,686.85,686.85,3400.0
2015-04-16 09:40:00,686.86,687.8,686.12,687.8,3000.0,686.86,687.8,686.12,687.8,3000.0
2015-04-16 09:45:00,687.69,689.88,687.69,689.59,2100.0,687.69,689.88,687.69,689.59,2100.0
2015-04-16 09:50:00,689.34,689.34,688.19,688.84,1700.0,689.34,689.34,688.19,688.84,1700.0
2015-04-16 09:55:00,688.6,688.8,688.0,688.79,2300.0,688.6,688.8,688.0,688.79,2300.0
2015-04-16 10:00:00,688.64,688.81,688.2,688.63,1300.0,688.64,688.81,688.2,688.63,1300.0
2015-04-16 10:05:00,688.59,690.04,688.59,688.59,1900.0,688.59,690.04,688.59,688.59,1900.0
2015-04-16 10:10:00,688.81,690.36,688.68,690.0,2300.0,688.81,690.36,688.68,690.0,2300.0
2015-04-16 10:15:00,690.01,690.39,689.59,690.31,1500.0,690.01,690.39,689.59,690.31,1500.0
2015-04-16 10:20:00,689.95,690.33,689.51,690.07,1700.0,689.95,690.33,689.51,690.07,1700.0
2015-04-16 10:25:00,689.62,689.84,689.27,689.84,1700.0,689.62,689.84,689.27,689.84,1700.0
2015-04-16 10:30:00,689.3,689.4,688.93,689.19,1400.0,689.3,689.4,688.93,689.19,1400.0
2015-04-16 10:35:00,688.6,688.97,688.57,688.82,500.0,688.6,688.97,688.57,688.82,500.0
2015-04-16 10:40:00,689.1,689.14,688.77,688.89,1500.0,689.1,689.14,688.77,688.89,1500.0
2015-04-16 10:45:00,689.21,689.4,689.01,689.4,1400.0,689.21,689.4,689.01,689.4,1400.0
2015-04-16 10:50:00,689.47,689.84,688.88,689.09,1300.0,689.47,689.84,688.88,689.09,1300.0
2015-04-16 10:55:00,689.45,690.23,689.27,689.61,4800.0,689.45,690.23,689.27,689.61,4800.0
2015-04-16 11:00:00,689.0,689.97,689.0,689.92,1000.0,689.0,689.97,689.0,689.92,1000.0
2015-04-16 11:05:00,689.95,690.6,689.6,689.67,5000.0,689.95,690.6,689.6,689.67,5000.0
2015-04-16 11:10:00,690.01,690.16,689.31,689.31,800.0,690.01,690.16,689.31,689.31,800.0
2015-04-16 11:15:00,689.33,689.47,689.31,689.36,400.0,689.33,689.47,689.31,689.36,400.0
2015-04-16 11:20:00,689.12,689.43,688.27,688.32,2600.0,689.12,689.43,688.27,688.32,2600.0
2015-04-16 11:25:00,688.28,689.15,688.28,688.64,900.0,688.28,689.15,688.28,688.64,900.0
2015-04-16 11:30:00,688.11,688.33,688.1,688.13,1600.0,688.11,688.33,688.1,688.13,1600.0
2015-04-16 11:35:00,688.22,688.23,687.6,687.6,500.0,688.22,688.23,687.6,687.6,500.0
2015-04-16 11:40:00,687.65,687.68,687.02,687.02,1400.0,687.65,687.68,687.02,687.02,1400.0
2015-04-16 11:45:00,686.69,687.51,686.69,687.41,1400.0,686.69,687.51,686.69,687.41,1400.0
2015-04-16 11:50:00,687.84,688.17,687.84,688.05,700.0,687.84,688.17,687.84,688.05,700.0
2015-04-16 11:55:00,688.16,688.84,687.87,688.84,6200.0,688.16,688.84,687.87,688.84,6200.0
2015-04-16 12:00:00,688.88,690.14,688.88,689.95,5300.0,688.88,690.14,688.88,689.95,5300.0
2015-04-16 12:05:00,689.92,690.56,689.72,690.17,5400.0,689.92,690.56,689.72,690.17,5400.0
2015-04-16 12:10:00,690.2,690.34,690.15,690.22,600.0,690.2,690.34,690.15,690.22,600.0
2015-04-16 12:15:00,690.25,690.25,689.98,689.98,400.0,690.25,690.25,689.98,689.98,400.0
2015-04-16 12:20:00,689.98,690.2,689.98,690.13,400.0,689.98,690.2,689.98,690.13,400.0
2015-04-16 12:25:00,690.15,690.21,689.6,689.75,6400.0,690.15,690.21,689.6,689.75,6400.0
2015-04-16 12:30:00,689.89,690.99,689.63,690.46,8300.0,689.89,690.99,689.63,690.46,8300.0
2015-04-16 12:35:00,690.33,691.4,690.28,691.25,7500.0,690.33,691.4,690.28,691.25,7500.0
2015-04-16 12:40:00,691.15,692.1,691.05,691.92,2600.0,691.15,692.1,691.05,691.92,2600.0
2015-04-16 12:45:00,691.92,692.56,691.91,692.2,4400.0,691.92,692.56,691.91,692.2,4400.0
2015-04-16 12:50:00,692.06,692.19,691.62,692.16,800.0,692.06,692.19,691.62,692.16,800.0
2015-04-16 12:55:00,691.66,691.86,691.66,691.86,200.0,691.66,691.86,691.66,691.86,200.0
2015-04-16 13:00:00,691.97,692.17,691.85,692.04,600.0,691.97,692.17,691.85,692.04,600.0
2015-04-16 13:05:00,691.99,692.31,691.72,692.24,5700.0,691.99,692.31,691.72,692.24,5700.0
2015-04-16 13:10:00,692.24,692.3,692.01,692.11,3200.0,692.24,692.3,692.01,692.11,3200.0
2015-04-16 13:15:00,692.27,693.06,692.27,693.05,1100.0,692.27,693.06,692.27,693.05,1100.0
2015-04-16 13:20:00,692.61,692.63,692.0,692.0,1800.0,692.61,692.63,692.0,692.0,1800.0
2015-04-16 13:25:00,691.72,691.72,690.82,690.82,900.0,691.72,691.72,690.82,690.82,900.0
2015-04-16 13:30:00,690.88,691.09,690.3,690.3,1700.0,690.88,691.09,690.3,690.3,1700.0
2015-04-16 13:35:00,690.3,690.75,689.87,690.46,6100.0,690.3,690.75,689.87,690.46,6100.0
2015-04-16 13:40:00,690.46,690.75,690.23,690.23,1400.0,690.46,690.75,690.23,690.23,1400.0
2015-04-16 13:45:00,690.49,691.56,690.28,691.56,2000.0,690.49,691.56,690.28,691.56,2000.0
2015-04-16 13:50:00,691.45,691.92,691.45,691.92,200.0,691.45,691.92,691.45,691.92,200.0
2015-04-16 13:55:00,691.87,691.87,691.68,691.7,300.0,691.87,691.87,691.68,691.7,300.0
2015-04-16 14:00:00,691.74,693.09,691.73,693.08,6300.0,691.74,693.09,691.73,693.08,6300.0
2015-04-16 14:05:00,693.31,693.96,693.3,693.75,3200.0,693.31,693.96,693.3,693.75,3200.0
2015-04-16 14:10:00,693.88,693.88,693.26,693.26,1100.0,693.88,693.88,693.26,693.26,1100.0
2015-04-16 14:15:00,693.1,693.95,692.38,693.86,5900.0,693.1,693.95,692.38,693.86,5900.0
2015-04-16 14:20:00,693.73,693.95,693.7,693.94,500.0,693.73,693.95,693.7,693.94,500.0
2015-04-16 14:25:00,694.01,694.15,693.36,693.37,5300.0,694.01,694.15,693.36,693.37,5300.0
2015-04-16 14:30:00,693.35,693.35,693.01,693.01,800.0,693.35,693.35,693.01,693.01,800.0
2015-04-16 14:35:00,693.19,693.39,693.17,693.36,700.0,693.19,693.39,693.17,693.36,700.0
2015-04-16 14:40:00,693.34,693.73,693.3,693.45,2800.0,693.34,693.73,693.3,693.45,2800.0
2015-04-16 14:45:00,693.59,694.13,693.51,694.04,2000.0,693.59,694.13,693.51,694.04,2000.0
2015-04-16 14:50:00,693.75,694.22,693.75,694.05,900.0,693.75,694.22,693.75,694.05,900.0
2015-04-16 14:55:00,693.98,693.98,693.46,693.46,1100.0,693.98,693.98,693.46,693.46,1100.0
2015-04-16 15:00:00,693.2,694.18,693.19,693.91,1600.0,693.2,694.18,693.19,693.91,1600.0
2015-04-16 15:05:00,693.65,693.87,693.48,693.48,2500.0,693.65,693.87,693.48,693.48,2500.0
2015-04-16 15:10:00,694.04,694.3,693.63,693.99,3100.0,694.04,694.3,693.63,693.99,3100.0
2015-04-16 15:15:00,693.64,694.0,693.64,693.78,1400.0,693.64,694.0,693.64,693.78,1400.0
2015-04-16 15:20:00,693.78,693.97,693.09,693.09,5000.0,693.78,693.97,693.09,693.09,5000.0
2015-04-16 15:25:00,692.96,693.67,692.64,693.27,1700.0,692.96,693.67,692.64,693.27,1700.0
2015-04-16 15:30:00,693.15,693.37,693.07,693.09,2500.0,693.15,693.37,693.07,693.09,2500.0
2015-04-16 15:35:00,693.23,693.88,693.04,693.04,3600.0,693.23,693.88,693.04,693.04,3600.0
2015-04-16 15:40:00,692.93,692.94,692.03,692.47,4100.0,692.93,692.94,692.03,692.47,4100.0
2015-04-16 15:45:00,693.52,693.52,692.04,692.96,8000.0,693.52,693.52,692.04,692.96,8000.0
2015-04-16 15:50:00,692.83,692.96,691.55,691.78,10100.0,692.83,692.96,691.55,691.78,10100.0
2015-04-16 15:55:00,692.05,692.38,691.83,692.03,8300.0,692.05,692.38,691.83,692.03,8300.0
2015-04-17 09:30:00,686.38,689.45,686.38,687.9,10200.0,686.38,689.45,686.38,687.9,10200.0
2015-04-17 09:35:00,688.28,689.18,688.1,689.18,1700.0,688.28,689.18,688.1,689.18,1700.0
2015-04-17 09:40:00,689.19,689.19,687.16,687.84,500.0,689.19,689.19,687.16,687.84,500.0
2015-04-17 09:45:00,686.38,686.38,685.4,685.87,1500.0,686.38,686.38,685.4,685.87,1500.0
2015-04-17 09:50:00,686.0,686.74,685.56,686.17,1800.0,686.0,686.74,685.56,686.17,1800.0
2015-04-17 09:55:00,685.99,686.28,685.0,685.0,2600.0,685.99,686.28,685.0,685.0,2600.0
2015-04-17 10:00:00,685.0,685.16,682.95,683.13,4000.0,685.0,685.16,682.95,683.13,4000.0
2015-04-17 10:05:00,682.99,683.04,682.31,682.31,2400.0,682.99,683.04,682.31,682.31,2400.0
2015-04-17 10:10:00,682.3,682.94,681.69,682.74,4600.0,682.3,682.94,681.69,682.74,4600.0
2015-04-17 10:15:00,682.75,683.65,682.38,683.65,1700.0,682.75,683.65,682.38,683.65,1700.0
2015-04-17 10:20:00,683.87,684.92,683.83,684.1,3100.0,683.87,684.92,683.83,684.1,3100.0
2015-04-17 10:25:00,684.69,684.98,683.8,683.93,1700.0,684.69,684.98,683.8,683.93,1700.0
2015-04-17 10:30:00,683.81,684.98,683.8,684.38,4800.0,683.81,684.98,683.8,684.38,4800.0
2015-04-17 10:35:00,684.38,684.93,684.22,684.53,5000.0,684.38,684.93,684.22,684.53,5000.0
2015-04-17 10:40:00,684.14,685.1,684.14,684.99,3500.0,684.14,685.1,684.14,684.99,3500.0
2015-04-17 10:45:00,685.02,685.03,683.69,683.69,1000.0,685.02,685.03,683.69,683.69,1000.0
2015-04-17 10:50:00,683.93,683.99,683.26,683.94,800.0,683.93,683.99,683.26,683.94,800.0
2015-04-17 10:55:00,683.39,683.74,682.92,683.24,1900.0,683.39,683.74,682.92,683.24,1900.0
2015-04-17 11:00:00,683.19,683.19,682.48,682.48,1600.0,683.19,683.19,682.48,682.48,1600.0
2015-04-17 11:05:00,682.0,682.41,682.0,682.0,800.0,682.0,682.41,682.0,682.0,800.0
2015-04-17 11:10:00,682.35,683.33,682.17,682.94,2200.0,682.35,683.33,682.17,682.94,2200.0
2015-04-17 11:15:00,682.95,683.94,682.75,683.94,1300.0,682.95,683.94,682.75,683.94,1300.0
2015-04-17 11:20:00,684.25,684.26,684.24,684.25,600.0,684.25,684.26,684.24,684.25,600.0
2015-04-17 11:25:00,684.85,684.85,683.93,683.93,1400.0,684.85,684.85,683.93,683.93,1400.0
2015-04-17 11:30:00,683.91,684.0,683.7,683.76,600.0,683.91,684.0,683.7,683.76,600.0
2015-04-17 11:35:00,683.34,684.04,682.71,682.72,900.0,683.34,684.04,682.71,682.72,900.0
2015-04-17 11:40:00,682.72,682.76,682.32,682.76,400.0,682.72,682.76,682.32,682.76,400.0
2015-04-17 11:45:00,682.76,682.8,682.23,682.66,800.0,682.76,682.8,682.23,682.66,800.0
2015-04-17 11:50:00,682.67,683.92,682.67,683.58,4000.0,682.67,683.92,682.67,683.58,4000.0
2015-04-17 11:55:00,683.96,684.05,682.98,683.66,4100.0,683.96,684.05,682.98,683.66,4100.0
2015-04-17 12:00:00,683.38,683.38,683.18,683.18,400.0,683.38,683.38,683.18,683.18,400.0
2015-04-17 12:05:00,683.19,683.89,683.19,683.89,400.0,683.19,683.89,683.19,683.89,400.0
2015-04-17 12:10:00,683.22,684.58,683.12,684.58,700.0,683.22,684.58,683.12,684.58,700.0
2015-04-17 12:15:00,684.65,684.65,684.58,684.58,400.0,684.65,684.65,684.58,684.58,400.0
2015-04-17 12:20:00,684.6,684.66,684.05,684.05,2900.0,684.6,684.66,684.05,684.05,2900.0
2015-04-17 12:25:00,684.24,684.34,684.02,684.02,700.0,684.24,684.34,684.02,684.02,700.0
2015-04-17 12:30:00,684.23,684.23,683.91,683.91,700.0,684.23,684.23,683.91,683.91,700.0
2015-04-17 12:35:00,683.91,684.28,683.91,684.17,1400.0,683.91,684.28,683.91,684.17,1400.0
2015-04-17 12:40:00,684.48,684.59,683.9,684.24,2200.0,684.48,684.59,683.9,684.24,2200.0
2015-04-17 12:45:00,684.14,684.36,684.03,684.14,900.0,684.14,684.36,684.03,684.14,900.0
2015-04-17 12:50:00,684.29,685.15,684.29,684.42,2000.0,684.29,685.15,684.29,684.42,2000.0
2015-04-17 12:55:00,684.97,685.06,684.61,684.81,5900.0,684.97,685.06,684.61,684.81,5900.0
2015-04-17 13:00:00,684.9,685.26,684.34,684.34,6900.0,684.9,685.26,684.34,684.34,6900.0
2015-04-17 13:05:00,684.58,684.62,684.58,684.62,300.0,684.58,684.62,684.58,684.62,300.0
2015-04-17 13:10:00,684.9,684.98,684.74,684.96,1200.0,684.9,684.98,684.74,684.96,1200.0
2015-04-17 13:15:00,684.57,684.78,684.24,684.56,1000.0,684.57,684.78,684.24,684.56,1000.0
2015-04-17 13:20:00,684.72,685.73,684.57,685.44,1500.0,684.72,685.73,684.57,685.44,1500.0
2015-04-17 13:25:00,685.44,685.44,684.52,684.54,1400.0,685.44,685.44,684.52,684.54,1400.0
2015-04-17 13:30:00,684.55,684.57,684.01,684.55,1200.0,684.55,684.57,684.01,684.55,1200.0
2015-04-17 13:35:00,684.2,684.21,683.85,684.06,2700.0,684.2,684.21,683.85,684.06,2700.0
2015-04-17 13:40:00,683.82,684.03,683.05,683.05,900.0,683.82,684.03,683.05,683.05,900.0
2015-04-17 13:45:00,683.11,683.86,683.11,683.83,700.0,683.11,683.86,683.11,683.83,700.0
2015-04-17 13:50:00,683.2,683.37,681.82,681.83,1200.0,683.2,683.37,681.82,681.83,1200.0
2015-04-17 13:55:00,681.82,682.61,681.67,682.61,2400.0,681.82,682.61,681.67,682.61,2400.0
2015-04-17 14:00:00,683.01,683.02,682.62,682.62,1000.0,683.01,683.02,682.62,682.62,1000.0
2015-04-17 14:05:00,682.97,683.32,682.56,682.56,2000.0,682.97,683.32,682.56,682.56,2000.0
2015-04-17 14:10:00,682.21,682.71,681.65,681.82,3100.0,682.21,682.71,681.65,681.82,3100.0
2015-04-17 14:15:00,682.51,682.51,681.44,681.78,3700.0,682.51,682.51,681.44,681.78,3700.0
2015-04-17 14:20:00,681.95,683.27,681.93,683.01,4500.0,681.95,683.27,681.93,683.01,4500.0
2015-04-17 14:25:00,683.05,684.04,683.03,683.77,8000.0,683.05,684.04,683.03,683.77,8000.0
2015-04-17 14:30:00,683.52,683.52,683.01,683.01,400.0,683.52,683.52,683.01,683.01,400.0
2015-04-17 14:35:00,683.0,683.0,682.2,682.2,2400.0,683.0,683.0,682.2,682.2,2400.0
2015-04-17 14:40:00,682.04,682.58,682.01,682.13,800.0,682.04,682.58,682.01,682.13,800.0
2015-04-17 14:45:00,682.13,682.68,681.4,681.4,2000.0,682.13,682.68,681.4,681.4,2000.0
2015-04-17 14:50:00,681.4,681.82,681.4,681.82,1000.0,681.4,681.82,681.4,681.82,1000.0
2015-04-17 14:55:00,682.43,682.45,682.43,682.45,500.0,682.43,682.45,682.43,682.45,500.0
2015-04-17 15:00:00,682.88,683.18,682.52,683.08,2700.0,682.88,683.18,682.52,683.08,2700.0
2015-04-17 15:05:00,683.13,683.8,683.08,683.17,1800.0,683.13,683.8,683.08,683.17,1800.0
2015-04-17 15:10:00,683.27,684.25,683.27,684.07,4600.0,683.27,684.25,683.27,684.07,4600.0
2015-04-17 15:15:00,684.07,684.28,683.18,683.18,2900.0,684.07,684.28,683.18,683.18,2900.0
2015-04-17 15:20:00,683.39,683.44,682.66,682.92,1600.0,683.39,683.44,682.66,682.92,1600.0
2015-04-17 15:25:00,683.16,684.47,683.16,684.03,3800.0,683.16,684.47,683.16,684.03,3800.0
2015-04-17 15:30:00,683.76,684.92,683.76,684.43,3100.0,683.76,684.92,683.76,684.43,3100.0
2015-04-17 15:35:00,684.5,685.05,684.4,684.4,2400.0,684.5,685.05,684.4,684.4,2400.0
2015-04-17 15:40:00,684.83,684.83,684.5,684.72,3200.0,684.83,684.83,684.5,684.72,3200.0
2015-04-17 15:45:00,684.61,684.84,684.53,684.7,3300.0,684.61,684.84,684.53,684.7,3300.0
2015-04-17 15:50:00,684.76,684.76,683.24,683.24,9800.0,684.76,684.76,683.24,683.24,9800.0
2015-04-17 15:55:00,683.47,683.79,682.81,683.43,10500.0,683.47,683.79,682.81,683.43,10500.0
2015-04-20 09:30:00,685.76,688.44,685.76,688.44,2200.0,685.76,688.44,685.76,688.44,2200.0
2015-04-20 09:35:00,687.65,688.41,686.48,686.48,1000.0,687.65,688.41,686.48,686.48,1000.0
2015-04-20 09:40:00,686.88,687.51,686.46,687.51,1300.0,686.88,687.51,686.46,687.51,1300.0
2015-04-20 09:45:00,686.93,691.39,686.93,689.66,4500.0,686.93,691.39,686.93,689.66,4500.0
2015-04-20 09:50:00,690.45,691.5,690.45,691.5,700.0,690.45,691.5,690.45,691.5,700.0
2015-04-20 09:55:00,692.41,692.41,689.78,689.79,700.0,692.41,692.41,689.78,689.79,700.0
2015-04-20 10:00:00,691.36,691.5,690.02,690.16,1300.0,691.36,691.5,690.02,690.16,1300.0
2015-04-20 10:05:00,689.82,690.44,689.61,690.44,700.0,689.82,690.44,689.61,690.44,700.0
2015-04-20 10:10:00,689.7,689.93,689.22,689.65,1200.0,689.7,689.93,689.22,689.65,1200.0
2015-04-20 10:15:00,689.71,689.71,689.64,689.64,400.0,689.71,689.71,689.64,689.64,400.0
2015-04-20 10:20:00,689.32,689.57,689.3,689.39,900.0,689.32,689.57,689.3,689.39,900.0
2015-04-20 10:25:00,688.73,688.73,688.73,688.73,200.0,688.73,688.73,688.73,688.73,200.0
2015-04-20 10:30:00,688.42,688.63,687.9,687.9,1200.0,688.42,688.63,687.9,687.9,1200.0
2015-04-20 10:35:00,687.98,688.41,687.53,687.6,2200.0,687.98,688.41,687.53,687.6,2200.0
2015-04-20 10:40:00,687.57,687.98,687.57,687.98,400.0,687.57,687.98,687.57,687.98,400.0
2015-04-20 10:45:00,687.77,687.77,687.77,687.77,100.0,687.77,687.77,687.77,687.77,100.0
2015-04-20 10:50:00,688.03,688.97,687.86,688.74,1800.0,688.03,688.97,687.86,688.74,1800.0
2015-04-20 10:55:00,688.79,689.67,688.79,689.66,800.0,688.79,689.67,688.79,689.66,800.0
2015-04-20 11:00:00,689.93,690.08,689.93,690.08,400.0,689.93,690.08,689.93,690.08,400.0
2015-04-20 11:05:00,690.09,690.29,688.83,689.44,7900.0,690.09,690.29,688.83,689.44,7900.0
2015-04-20 11:10:00,689.32,689.46,688.62,688.62,900.0,689.32,689.46,688.62,688.62,900.0
2015-04-20 11:15:00,688.81,689.73,688.49,688.71,2700.0,688.81,689.73,688.49,688.71,2700.0
2015-04-20 11:20:00,689.19,690.83,689.19,690.52,1700.0,689.19,690.83,689.19,690.52,1700.0
2015-04-20 11:25:00,690.06,690.06,690.06,690.06,100.0,690.06,690.06,690.06,690.06,100.0
2015-04-20 11:30:00,690.28,690.28,689.65,689.65,400.0,690.28,690.28,689.65,689.65,400.0
2015-04-20 11:35:00,689.16,689.24,688.66,688.66,1200.0,689.16,689.24,688.66,688.66,1200.0
2015-04-20 11:40:00,689.0,689.64,688.93,689.06,2600.0,689.0,689.64,688.93,689.06,2600.0
2015-04-20 11:45:00,688.76,688.98,688.0,688.0,1200.0,688.76,688.98,688.0,688.0,1200.0
2015-04-20 11:50:00,688.02,688.64,687.44,687.95,3900.0,688.02,688.64,687.44,687.95,3900.0
2015-04-20 11:55:00,687.73,687.73,687.73,687.73,100.0,687.73,687.73,687.73,687.73,100.0
2015-04-20 12:00:00,688.15,688.15,687.63,687.63,400.0,688.15,688.15,687.63,687.63,400.0
2015-04-20 12:05:00,687.69,687.69,687.0,687.0,700.0,687.69,687.69,687.0,687.0,700.0
2015-04-20 12:10:00,687.05,687.48,687.0,687.48,1100.0,687.05,687.48,687.0,687.48,1100.0
2015-04-20 12:15:00,687.17,687.33,687.17,687.33,400.0,687.17,687.33,687.17,687.33,400.0
2015-04-20 12:20:00,687.33,687.33,687.33,687.33,0.0,687.33,687.33,687.33,687.33,0.0
2015-04-20 12:25:00,687.18,687.48,687.18,687.35,400.0,687.18,687.48,687.18,687.35,400.0
2015-04-20 12:30:00,687.26,688.32,687.03,688.32,3100.0,687.26,688.32,687.03,688.32,3100.0
2015-04-20 12:35:00,688.45,688.53,686.9,686.9,3400.0,688.45,688.53,686.9,686.9,3400.0
2015-04-20 12:40:00,686.76,686.77,686.76,686.76,100.0,686.76,686.77,686.76,686.76,100.0
2015-04-20 12:45:00,686.36,687.08,686.01,686.01,1200.0,686.36,687.08,686.01,686.01,1200.0
2015-04-20 12:50:00,685.75,686.41,685.73,686.24,3900.0,685.75,686.41,685.73,686.24,3900.0
2015-04-20 12:55:00,686.66,687.01,686.34,687.01,900.0,686.66,687.01,686.34,687.01,900.0
2015-04-20 13:00:00,687.01,687.01,687.01,687.01,0.0,687.01,687.01,687.01,687.01,0.0
2015-04-20 13:05:00,686.66,687.22,686.66,687.13,2800.0,686.66,687.22,686.66,687.13,2800.0
2015-04-20 13:10:00,687.24,687.86,687.23,687.85,900.0,687.24,687.86,687.23,687.85,900.0
2015-04-20 13:15:00,687.85,688.22,687.42,687.77,2700.0,687.85,688.22,687.42,687.77,2700.0
2015-04-20 13:20:00,687.11,687.95,687.11,687.52,3400.0,687.11,687.95,687.11,687.52,3400.0
2015-04-20 13:25:00,687.87,687.98,687.14,687.24,2800.0,687.87,687.98,687.14,687.24,2800.0
2015-04-20 13:30:00,687.4,687.83,687.25,687.5,1600.0,687.4,687.83,687.25,687.5,1600.0
2015-04-20 13:35:00,687.41,687.41,686.93,686.96,700.0,687.41,687.41,686.93,686.96,700.0
2015-04-20 13:40:00,687.5,687.5,687.31,687.44,300.0,687.5,687.5,687.31,687.44,300.0
2015-04-20 13:45:00,688.3,688.3,687.66,688.05,2900.0,688.3,688.3,687.66,688.05,2900.0
2015-04-20 13:50:00,688.37,688.37,688.36,688.37,200.0,688.37,688.37,688.36,688.37,200.0
2015-04-20 13:55:00,688.42,688.42,688.23,688.24,200.0,688.42,688.42,688.23,688.24,200.0
2015-04-20 14:00:00,688.07,688.84,688.0,688.83,1900.0,688.07,688.84,688.0,688.83,1900.0
2015-04-20 14:05:00,688.95,689.0,688.75,688.8,1100.0,688.95,689.0,688.75,688.8,1100.0
2015-04-20 14:10:00,688.8,688.8,688.19,688.63,500.0,688.8,688.8,688.19,688.63,500.0
2015-04-20 14:15:00,688.16,688.67,688.16,688.64,1000.0,688.16,688.67,688.16,688.64,1000.0
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 14:25:00,688.58,688.58,688.58,688.58,0.0,688.58,688.58,688.58,688.58,0.0
2015-04-20 14:30:00,688.89,689.19,688.62,689.19,2400.0,688.89,689.19,688.62,689.19,2400.0
2015-04-20 14:35:00,689.15,689.19,689.13,689.18,900.0,689.15,689.19,689.13,689.18,900.0
2015-04-20 14:40:00,689.41,689.71,689.19,689.69,2800.0,689.41,689.71,689.19,689.69,2800.0
2015-04-20 14:45:00,689.24,689.7,688.97,689.14,5600.0,689.24,689.7,688.97,689.14,5600.0
2015-04-20 14:50:00,688.88,689.69,688.76,689.11,6500.0,688.88,689.69,688.76,689.11,6500.0
2015-04-20 14:55:00,689.03,689.38,688.79,688.94,4000.0,689.03,689.38,688.79,688.94,4000.0
2015-04-20 15:00:00,688.88,688.93,688.04,688.04,1600.0,688.88,688.93,688.04,688.04,1600.0
2015-04-20 15:05:00,688.55,688.55,687.94,688.32,800.0,688.55,688.55,687.94,688.32,800.0
2015-04-20 15:10:00,688.55,689.44,688.55,689.19,1800.0,688.55,689.44,688.55,689.19,1800.0
2015-04-20 15:15:00,689.07,689.27,688.88,688.9,3800.0,689.07,689.27,688.88,688.9,3800.0
2015-04-20 15:20:00,689.26,689.57,689.15,689.27,1100.0,689.26,689.57,689.15,689.27,1100.0
2015-04-20 15:25:00,689.14,689.14,688.62,688.91,700.0,689.14,689.14,688.62,688.91,700.0
2015-04-20 15:30:00,688.85,689.15,688.68,689.15,1500.0,688.85,689.15,688.68,689.15,1500.0
2015-04-20 15:35:00,689.53,689.53,689.08,689.09,2000.0,689.53,689.53,689.08,689.09,2000.0
2015-04-20 15:40:00,688.6,688.6,688.01,688.21,800.0,688.6,688.6,688.01,688.21,800.0
2015-04-20 15:45:00,688.25,688.89,688.17,688.8,2600.0,688.25,688.89,688.17,688.8,2600.0
2015-04-20 15:50:00,688.51,689.19,688.5,689.07,1700.0,688.51,689.19,688.5,689.07,1700.0
2015-04-20 15:55:00,688.92,689.46,688.92,689.17,5800.0,688.92,689.46,688.92,689.17,5800.0
2015-04-21 09:30:00,692.41,695.13,690.53,694.05,3000.0,692.41,695.13,690.53,694.05,3000.0
2015-04-21 09:35:00,695.11,695.11,692.96,694.7,1600.0,695.11,695.11,692.96,694.7,1600.0
2015-04-21 09:40:00,694.45,695.02,689.93,690.62,3400.0,694.45,695.02,689.93,690.62,3400.0
2015-04-21 09:45:00,690.15,691.19,690.15,690.28,2100.0,690.15,691.19,690.15,690.28,2100.0
2015-04-21 09:50:00,690.28,691.02,688.92,688.93,1700.0,690.28,691.02,688.92,688.93,1700.0
2015-04-21 09:55:00,689.29,689.57,687.41,687.41,1500.0,689.29,689.57,687.41,687.41,1500.0
2015-04-21 10:00:00,687.43,687.53,686.76,687.13,2500.0,687.43,687.53,686.76,687.13,2500.0
2015-04-21 10:05:00,687.58,687.75,686.24,686.24,2000.0,687.58,687.75,686.24,686.24,2000.0
2015-04-21 10:10:00,686.8,687.0,684.78,685.57,17700.0,686.8,687.0,684.78,685.57,17700.0
2015-04-21 10:15:00,685.62,686.65,685.28,686.65,3100.0,685.62,686.65,685.28,686.65,3100.0
2015-04-21 10:20:00,687.13,687.32,686.28,686.78,1000.0,687.13,687.32,686.28,686.78,1000.0
2015-04-21 10:25:00,687.29,687.29,686.23,686.27,1900.0,687.29,687.29,686.23,686.27,1900.0
2015-04-21 10:30:00,686.1,687.0,685.41,686.99,2000.0,686.1,687.0,685.41,686.99,2000.0
2015-04-21 10:35:00,686.77,687.05,686.0,686.74,3800.0,686.77,687.05,686.0,686.74,3800.0
2015-04-21 10:40:00,686.81,687.25,686.14,687.25,14400.0,686.81,687.25,686.14,687.25,14400.0
2015-04-21 10:45:00,687.42,688.02,687.42,688.02,700.0,687.42,688.02,687.42,688.02,700.0
2015-04-21 10:50:00,688.2,688.34,687.82,687.82,400.0,688.2,688.34,687.82,687.82,400.0
2015-04-21 10:55:00,687.82,687.91,687.59,687.66,900.0,687.82,687.91,687.59,687.66,900.0
2015-04-21 11:00:00,687.63,688.57,687.63,688.57,500.0,687.63,688.57,687.63,688.57,500.0
2015-04-21 11:05:00,688.39,688.53,687.73,688.53,2000.0,688.39,688.53,687.73,688.53,2000.0
2015-04-21 11:10:00,688.52,688.53,687.6,687.6,2700.0,688.52,688.53,687.6,687.6,2700.0
2015-04-21 11:15:00,687.61,687.61,686.94,686.94,1000.0,687.61,687.61,686.94,686.94,1000.0
2015-04-21 11:20:00,687.63,687.63,685.96,686.49,900.0,687.63,687.63,685.96,686.49,900.0
2015-04-21 11:25:00,685.92,685.94,685.86,685.89,500.0,685.92,685.94,685.86,685.89,500.0
2015-04-21 11:30:00,685.83,686.3,685.59,686.0,2500.0,685.83,686.3,685.59,686.0,2500.0
2015-04-21 11:35:00,685.88,685.98,685.88,685.98,300.0,685.88,685.98,685.88,685.98,300.0
2015-04-21 11:40:00,686.01,686.02,685.05,685.48,2200.0,686.01,686.02,685.05,685.48,2200.0
2015-04-21 11:45:00,685.29,685.29,684.83,684.83,700.0,685.29,685.29,684.83,684.83,700.0
2015-04-21 11:50:00,684.97,685.06,684.51,685.06,5900.0,684.97,685.06,684.51,685.06,5900.0
2015-04-21 11:55:00,685.08,685.08,684.76,684.77,1300.0,685.08,685.08,684.76,684.77,1300.0
2015-04-21 12:00:00,684.85,685.45,684.36,685.45,2000.0,684.85,685.45,684.36,685.45,2000.0
2015-04-21 12:05:00,685.49,685.54,684.66,685.06,1100.0,685.49,685.54,684.66,685.06,1100.0
2015-04-21 12:10:00,685.29,686.63,685.28,686.33,1600.0,685.29,686.63,685.28,686.33,1600.0
2015-04-21 12:15:00,686.37,686.75,686.37,686.55,1600.0,686.37,686.75,686.37,686.55,1600.0
2015-04-21 12:20:00,686.5,686.97,686.49,686.96,1000.0,686.5,686.97,686.49,686.96,1000.0
2015-04-21 12:25:00,686.96,687.96,686.96,687.83,2400.0,686.96,687.96,686.96,687.83,2400.0
2015-04-21 12:30:00,687.64,687.83,687.31,687.83,900.0,687.64,687.83,687.31,687.83,900.0
2015-04-21 12:35:00,687.83,687.83,687.77,687.77,300.0,687.83,687.83,687.77,687.77,300.0
2015-04-21 12:40:00,687.77,687.82,687.4,687.76,1500.0,687.77,687.82,687.4,687.76,1500.0
2015-04-21 12:45:00,687.69,687.7,686.17,686.29,5100.0,687.69,687.7,686.17,686.29,5100.0
2015-04-21 12:50:00,686.58,687.18,686.43,687.18,5000.0,686.58,687.18,686.43,687.18,5000.0
2015-04-21 12:55:00,687.27,687.36,686.97,687.36,2700.0,687.27,687.36,686.97,687.36,2700.0
2015-04-21 13:00:00,687.53,688.08,687.53,687.9,11000.0,687.53,688.08,687.53,687.9,11000.0
2015-04-21 13:05:00,687.9,688.79,687.82,688.79,1500.0,687.9,688.79,687.82,688.79,1500.0
2015-04-21 13:10:00,688.73,690.03,688.72,690.02,1600.0,688.73,690.03,688.72,690.02,1600.0
2015-04-21 13:15:00,690.05,690.14,690.05,690.13,400.0,690.05,690.14,690.05,690.13,400.0
2015-04-21 13:20:00,690.08,690.16,689.82,689.99,900.0,690.08,690.16,689.82,689.99,900.0
2015-04-21 13:25:00,690.39,690.98,690.39,690.66,1900.0,690.39,690.98,690.39,690.66,1900.0
2015-04-21 13:30:00,690.99,691.18,690.99,691.07,700.0,690.99,691.18,690.99,691.07,700.0
2015-04-21 13:35:00,690.82,690.82,689.92,689.92,1100.0,690.82,690.82,689.92,689.92,1100.0
2015-04-21 13:40:00,689.99,690.98,689.65,690.98,5200.0,689.99,690.98,689.65,690.98,5200.0
2015-04-21 13:45:00,690.46,690.5,690.38,690.38,1600.0,690.46,690.5,690.38,690.38,1600.0
2015-04-21 13:50:00,689.43,689.43,689.42,689.43,300.0,689.43,689.43,689.42,689.43,300.0
2015-04-21 13:55:00,689.2,689.47,688.9,689.17,1800.0,689.2,689.47,688.9,689.17,1800.0
2015-04-21 14:00:00,688.88,688.88,687.82,687.89,3400.0,688.88,688.88,687.82,687.89,3400.0
2015-04-21 14:05:00,688.44,688.44,687.02,687.12,3700.0,688.44,688.44,687.02,687.12,3700.0
2015-04-21 14:10:00,687.27,688.0,686.97,688.0,2200.0,687.27,688.0,686.97,688.0,2200.0
2015-04-21 14:15:00,688.0,689.46,688.0,689.46,3700.0,688.0,689.46,688.0,689.46,3700.0
2015-04-21 14:20:00,689.71,689.86,689.6,689.86,1400.0,689.71,689.86,689.6,689.86,1400.0
2015-04-21 14:25:00,690.25,690.92,690.25,690.92,700.0,690.25,690.92,690.25,690.92,700.0
2015-04-21 14:30:00,691.33,691.33,690.73,690.73,1300.0,691.33,691.33,690.73,690.73,1300.0
2015-04-21 14:35:00,690.58,690.79,689.82,690.79,3600.0,690.58,690.79,689.82,690.79,3600.0
2015-04-21 14:40:00,690.86,690.87,690.06,690.3,4800.0,690.86,690.87,690.06,690.3,4800.0
2015-04-21 14:45:00,689.62,690.3,689.28,690.3,2900.0,689.62,690.3,689.28,690.3,2900.0
2015-04-21 14:50:00,690.3,690.3,690.3,690.3,0.0,690.3,690.3,690.3,690.3,0.0
2015-04-21 14:55:00,690.32,690.33,690.31,690.33,300.0,690.32,690.33,690.31,690.33,300.0
2015-04-21 15:00:00,691.0,691.85,690.94,691.8,2400.0,691.0,691.85,690.94,691.8,2400.0
2015-04-21 15:05:00,691.73,691.94,691.33,691.94,1700.0,691.73,691.94,691.33,691.94,1700.0
2015-04-21 15:10:00,691.92,691.92,691.33,691.49,2100.0,691.92,691.92,691.33,691.49,2100.0
2015-04-21 15:15:00,691.63,691.9,691.35,691.71,2400.0,691.63,691.9,691.35,691.71,2400.0
2015-04-21 15:20:00,691.94,692.36,691.42,692.33,1800.0,691.94,692.36,691.42,692.33,1800.0
2015-04-21 15:25:00,691.59,692.08,691.18,691.7,2400.0,691.59,692.08,691.18,691.7,2400.0
2015-04-21 15:30:00,691.7,691.7,690.89,691.41,1700.0,691.7,691.7,690.89,691.41,1700.0
2015-04-21 15:35:00,691.38,691.38,690.3,691.37,2500.0,691.38,691.38,690.3,691.37,2500.0
2015-04-21 15:40:00,691.36,691.48,691.02,691.46,1700.0,691.36,691.48,691.02,691.46,1700.0
2015-04-21 15:45:00,690.53,691.21,690.39,690.7,1400.0,690.53,691.21,690.39,690.7,1400.0
2015-04-21 15:50:00,690.92,690.98,690.43,690.88,3300.0,690.92,690.98,690.43,690.88,3300.0
2015-04-21 15:55:00,690.82,691.37,690.72,690.86,5300.0,690.82,691.37,690.72,690.86,5300.0
2015-04-22 09:30:00,691.0,691.0,690.99,691.0,1200.0,691.0,691.0,690.99,691.0,1200.0
2015-04-22 09:35:00,689.98,690.21,687.76,688.04,1200.0,689.98,690.21,687.76,688.04,1200.0
2015-04-22 09:40:00,685.78,687.18,685.78,686.33,400.0,685.78,687.18,685.78,686.33,400.0
2015-04-22 09:45:00,685.87,685.99,684.46,685.21,3500.0,685.87,685.99,684.46,685.21,3500.0
2015-04-22 09:50:00,685.21,687.48,684.24,686.51,3500.0,685.21,687.48,684.24,686.51,3500.0
2015-04-22 09:55:00,686.65,687.53,686.22,687.22,2800.0,686.65,687.53,686.22,687.22,2800.0
2015-04-22 10:00:00,687.19,687.86,686.85,686.87,800.0,687.19,687.86,686.85,686.87,800.0
2015-04-22 10:05:00,686.72,687.06,685.26,686.45,2300.0,686.72,687.06,685.26,686.45,2300.0
2015-04-22 10:10:00,686.41,686.79,686.41,686.68,1200.0,686.41,686.79,686.41,686.68,1200.0
2015-04-22 10:15:00,686.68,686.68,685.55,686.52,2400.0,686.68,686.68,685.55,686.52,2400.0
2015-04-22 10:20:00,686.84,686.93,685.62,685.64,1800.0,686.84,686.93,685.62,685.64,1800.0
2015-04-22 10:25:00,685.62,686.54,685.25,686.1,10500.0,685.62,686.54,685.25,686.1,10500.0
2015-04-22 10:30:00,686.04,686.07,685.25,685.25,600.0,686.04,686.07,685.25,685.25,600.0
2015-04-22 10:35:00,685.25,685.25,683.56,683.56,1100.0,685.25,685.25,683.56,683.56,1100.0
2015-04-22 10:40:00,684.2,685.24,684.19,685.24,3500.0,684.2,685.24,684.19,685.24,3500.0
2015-04-22 10:45:00,684.88,685.64,684.62,685.64,2400.0,684.88,685.64,684.62,685.64,2400.0
2015-04-22 10:50:00,685.62,686.13,685.08,686.12,1800.0,685.62,686.13,685.08,686.12,1800.0
2015-04-22 10:55:00,685.61,686.0,685.18,685.42,5100.0,685.61,686.0,685.18,685.42,5100.0
2015-04-22 11:00:00,685.43,685.43,683.66,685.14,33400.0,685.43,685.43,683.66,685.14,33400.0
2015-04-22 11:05:00,684.98,686.54,684.93,686.0,10300.0,684.98,686.54,684.93,686.0,10300.0
2015-04-22 11:10:00,686.13,686.94,685.84,686.6,8000.0,686.13,686.94,685.84,686.6,8000.0
2015-04-22 11:15:00,686.82,687.62,686.79,686.87,4400.0,686.82,687.62,686.79,686.87,4400.0
2015-04-22 11:20:00,686.88,686.88,686.23,686.74,3400.0,686.88,686.88,686.23,686.74,3400.0
2015-04-22 11:25:00,687.08,687.08,685.86,686.01,5100.0,687.08,687.08,685.86,686.01,5100.0
2015-04-22 11:30:00,686.41,687.11,686.1,686.15,6200.0,686.41,687.11,686.1,686.15,6200.0
2015-04-22 11:35:00,686.55,687.46,686.36,687.46,6300.0,686.55,687.46,686.36,687.46,6300.0
2015-04-22 11:40:00,687.47,687.55,686.28,686.5,5700.0,687.47,687.55,686.28,686.5,5700.0
2015-04-22 11:45:00,686.76,687.3,686.7,687.22,13600.0,686.76,687.3,686.7,687.22,13600.0
2015-04-22 11:50:00,687.25,687.93,686.64,687.64,19600.0,687.25,687.93,686.64,687.64,19600.0
2015-04-22 11:55:00,687.72,688.76,687.36,687.6,28200.0,687.72,688.76,687.36,687.6,28200.0
2015-04-22 12:00:00,687.6,687.86,684.48,684.68,15500.0,687.6,687.86,684.48,684.68,15500.0
2015-04-22 12:05:00,684.68,685.46,683.75,684.83,7600.0,684.68,685.46,683.75,684.83,7600.0
2015-04-22 12:10:00,684.9,686.0,684.74,686.0,7100.0,684.9,686.0,684.74,686.0,7100.0
2015-04-22 12:15:00,686.0,686.64,685.52,686.57,4000.0,686.0,686.64,685.52,686.57,4000.0
2015-04-22 12:20:00,686.52,686.61,685.45,686.57,4200.0,686.52,686.61,685.45,686.57,4200.0
2015-04-22 12:25:00,687.15,687.88,686.34,687.88,1700.0,687.15,687.88,686.34,687.88,1700.0
2015-04-22 12:30:00,687.98,688.34,687.86,687.98,3600.0,687.98,688.34,687.86,687.98,3600.0
2015-04-22 12:35:00,688.39,688.92,688.39,688.92,900.0,688.39,688.92,688.39,688.92,900.0
2015-04-22 12:40:00,688.89,689.3,688.46,689.14,4300.0,688.89,689.3,688.46,689.14,4300.0
2015-04-22 12:45:00,689.3,690.15,689.3,689.8,2400.0,689.3,690.15,689.3,689.8,2400.0
2015-04-22 12:50:00,689.79,689.79,688.62,689.46,1800.0,689.79,689.79,688.62,689.46,1800.0
2015-04-22 12:55:00,688.99,689.25,688.91,689.24,2300.0,688.99,689.25,688.91,689.24,2300.0
2015-04-22 13:00:00,689.36,689.88,689.35,689.88,1300.0,689.36,689.88,689.35,689.88,1300.0
2015-04-22 13:05:00,690.19,690.71,690.19,690.56,2600.0,690.19,690.71,690.19,690.56,2600.0
2015-04-22 13:10:00,690.8,691.09,690.71,691.09,2200.0,690.8,691.09,690.71,691.09,2200.0
2015-04-22 13:15:00,691.13,692.41,691.12,691.94,3500.0,691.13,692.41,691.12,691.94,3500.0
2015-04-22 13:20:00,692.01,692.85,691.67,692.85,5200.0,692.01,692.85,691.67,692.85,5200.0
2015-04-22 13:25:00,693.1,693.51,692.68,692.69,3400.0,693.1,693.51,692.68,692.69,3400.0
2015-04-22 13:30:00,692.54,693.1,692.36,693.09,2300.0,692.54,693.1,692.36,693.09,2300.0
2015-04-22 13:35:00,693.11,693.11,692.19,692.19,3800.0,693.11,693.11,692.19,692.19,3800.0
2015-04-22 13:40:00,692.03,692.03,690.41,690.98,4300.0,692.03,692.03,690.41,690.98,4300.0
2015-04-22 13:45:00,690.78,690.91,690.31,690.31,900.0,690.78,690.91,690.31,690.31,900.0
2015-04-22 13:50:00,690.03,690.03,689.34,689.34,2700.0,690.03,690.03,689.34,689.34,2700.0
2015-04-22 13:55:00,689.48,689.48,688.8,689.34,4200.0,689.48,689.48,688.8,689.34,4200.0
2015-04-22 14:00:00,689.59,690.67,689.3,690.67,1900.0,689.59,690.67,689.3,690.67,1900.0
2015-04-22 14:05:00,690.94,691.83,690.9,691.83,4000.0,690.94,691.83,690.9,691.83,4000.0
2015-04-22 14:10:00,691.57,692.55,691.51,692.0,4300.0,691.57,692.55,691.51,692.0,4300.0
2015-04-22 14:15:00,692.15,693.18,692.15,692.7,6000.0,692.15,693.18,692.15,692.7,6000.0
2015-04-22 14:20:00,692.75,693.81,692.35,693.81,7100.0,692.75,693.81,692.35,693.81,7100.0
2015-04-22 14:25:00,693.83,694.42,690.91,690.91,11100.0,693.83,694.42,690.91,690.91,11100.0
2015-04-22 14:30:00,691.1,691.82,691.1,691.37,2600.0,691.1,691.82,691.1,691.37,2600.0
2015-04-22 14:35:00,691.91,692.89,691.64,692.82,2300.0,691.91,692.89,691.64,692.82,2300.0
2015-04-22 14:40:00,692.81,693.26,692.81,693.04,2600.0,692.81,693.26,692.81,693.04,2600.0
2015-04-22 14:45:00,693.04,693.7,692.91,693.69,1100.0,693.04,693.7,692.91,693.69,1100.0
2015-04-22 14:50:00,693.69,693.69,693.22,693.3,1400.0,693.69,693.69,693.22,693.3,1400.0
2015-04-22 14:55:00,692.86,693.66,692.51,693.09,7600.0,692.86,693.66,692.51,693.09,7600.0
2015-04-22 15:00:00,693.05,693.67,692.87,693.39,5300.0,693.05,693.67,692.87,693.39,5300.0
2015-04-22 15:05:00,693.39,694.17,693.1,693.82,4400.0,693.39,694.17,693.1,693.82,4400.0
2015-04-22 15:10:00,693.87,693.92,692.96,693.56,7900.0,693.87,693.92,692.96,693.56,7900.0
2015-04-22 15:15:00,693.31,693.71,692.81,693.23,5600.0,693.31,693.71,692.81,693.23,5600.0
2015-04-22 15:20:00,693.25,693.39,692.71,693.18,2800.0,693.25,693.39,692.71,693.18,2800.0
2015-04-22 15:25:00,693.74,694.01,693.33,693.34,2600.0,693.74,694.01,693.33,693.34,2600.0
2015-04-22 15:30:00,693.55,693.83,692.91,692.91,2600.0,693.55,693.83,692.91,692.91,2600.0
2015-04-22 15:35:00,693.13,693.13,691.59,692.18,4500.0,693.13,693.13,691.59,692.18,4500.0
2015-04-22 15:40:00,692.17,692.97,691.95,692.7,2400.0,692.17,692.97,691.95,692.7,2400.0
2015-04-22 15:45:00,692.93,692.94,692.3,692.49,2500.0,692.93,692.94,692.3,692.49,2500.0
2015-04-22 15:50:00,692.4,693.21,692.32,693.21,6000.0,692.4,693.21,692.32,693.21,6000.0
2015-04-22 15:55:00,693.22,694.52,692.81,693.21,11300.0,693.22,694.52,692.81,693.21,11300.0
2015-04-23 09:30:00,695.0,700.0,695.0,696.51,6700.0,695.0,700.0,695.0,696.51,6700.0
2015-04-23 09:35:00,697.33,699.77,697.04,698.75,1200.0,697.33,699.77,697.04,698.75,1200.0
2015-04-23 09:40:00,699.12,700.0,697.65,699.36,4900.0,699.12,700.0,697.65,699.36,4900.0
2015-04-23 09:45:00,699.94,699.97,698.26,698.89,2300.0,699.94,699.97,698.26,698.89,2300.0
2015-04-23 09:50:00,699.14,699.39,697.86,698.95,2100.0,699.14,699.39,697.86,698.95,2100.0
2015-04-23 09:55:00,698.78,700.13,698.78,699.94,3000.0,698.78,700.13,698.78,699.94,3000.0
2015-04-23 10:00:00,699.78,699.97,699.66,699.67,1100.0,699.78,699.97,699.66,699.67,1100.0
2015-04-23 10:05:00,699.45,699.96,698.27,698.86,2800.0,699.45,699.96,698.27,698.86,2800.0
2015-04-23 10:10:00,698.3,698.7,697.58,698.09,8500.0,698.3,698.7,697.58,698.09,8500.0
2015-04-23 10:15:00,698.05,698.05,696.29,696.75,2100.0,698.05,698.05,696.29,696.75,2100.0
2015-04-23 10:20:00,697.05,697.21,696.47,696.91,2700.0,697.05,697.21,696.47,696.91,2700.0
2015-04-23 10:25:00,696.83,696.84,696.83,696.84,200.0,696.83,696.84,696.83,696.84,200.0
2015-04-23 10:30:00,697.08,698.67,696.74,698.59,3700.0,697.08,698.67,696.74,698.59,3700.0
2015-04-23 10:35:00,698.77,698.77,697.06,697.86,1300.0,698.77,698.77,697.06,697.86,1300.0
2015-04-23 10:40:00,697.95,698.93,697.95,698.93,2200.0,697.95,698.93,697.95,698.93,2200.0
2015-04-23 10:45:00,698.72,698.82,697.95,698.66,2100.0,698.72,698.82,697.95,698.66,2100.0
2015-04-23 10:50:00,698.33,698.87,698.31,698.79,3600.0,698.33,698.87,698.31,698.79,3600.0
2015-04-23 10:55:00,698.66,699.74,698.33,699.58,18700.0,698.66,699.74,698.33,699.58,18700.0
2015-04-23 11:00:00,699.35,700.61,699.35,700.49,6000.0,699.35,700.61,699.35,700.49,6000.0
2015-04-23 11:05:00,700.55,700.67,699.76,700.67,11100.0,700.55,700.67,699.76,700.67,11100.0
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 11:15:00,700.05,700.05,700.05,700.05,0.0,700.05,700.05,700.05,700.05,0.0
2015-04-23 11:20:00,699.79,700.01,699.71,699.96,1700.0,699.79,700.01,699.71,699.96,1700.0
2015-04-23 11:25:00,700.28,700.34,699.77,700.04,1100.0,700.28,700.34,699.77,700.04,1100.0
2015-04-23 11:30:00,700.29,700.46,699.69,700.46,3900.0,700.29,700.46,699.69,700.46,3900.0
2015-04-23 11:35:00,700.93,701.64,700.74,701.1,1900.0,700.93,701.64,700.74,701.1,1900.0
2015-04-23 11:40:00,701.01,701.01,700.22,700.23,1000.0,701.01,701.01,700.22,700.23,1000.0
2015-04-23 11:45:00,699.92,700.2,699.92,700.04,1500.0,699.92,700.2,699.92,700.04,1500.0
2015-04-23 11:50:00,699.96,701.79,699.96,701.79,2000.0,699.96,701.79,699.96,701.79,2000.0
2015-04-23 11:55:00,701.63,701.9,701.23,701.24,1500.0,701.63,701.9,701.23,701.24,1500.0
2015-04-23 12:00:00,700.89,700.98,699.0,699.0,3500.0,700.89,700.98,699.0,699.0,3500.0
2015-04-23 12:05:00,699.19,699.71,699.19,699.41,1100.0,699.19,699.71,699.19,699.41,1100.0
2015-04-23 12:10:00,699.01,699.33,699.01,699.33,300.0,699.01,699.33,699.01,699.33,300.0
2015-04-23 12:15:00,699.6,700.29,699.6,700.16,2500.0,699.6,700.29,699.6,700.16,2500.0
2015-04-23 12:20:00,699.49,700.3,699.0,699.11,10200.0,699.49,700.3,699.0,699.11,10200.0
2015-04-23 12:25:00,699.48,699.99,699.27,699.36,3600.0,699.48,699.99,699.27,699.36,3600.0
2015-04-23 12:30:00,699.4,700.13,699.21,700.13,9900.0,699.4,700.13,699.21,700.13,9900.0
2015-04-23 12:35:00,699.78,700.75,699.78,700.75,700.0,699.78,700.75,699.78,700.75,700.0
2015-04-23 12:40:00,701.38,701.8,701.38,701.63,600.0,701.38,701.8,701.38,701.63,600.0
2015-04-23 12:45:00,701.37,701.63,701.06,701.44,1600.0,701.37,701.63,701.06,701.44,1600.0
2015-04-23 12:50:00,701.08,701.54,700.74,701.54,3800.0,701.08,701.54,700.74,701.54,3800.0
2015-04-23 12:55:00,701.53,701.93,701.39,701.8,2300.0,701.53,701.93,701.39,701.8,2300.0
2015-04-23 13:00:00,701.49,701.8,701.26,701.27,1700.0,701.49,701.8,701.26,701.27,1700.0
2015-04-23 13:05:00,701.33,701.33,699.0,699.0,1200.0,701.33,701.33,699.0,699.0,1200.0
2015-04-23 13:10:00,699.34,700.28,699.19,699.26,3400.0,699.34,700.28,699.19,699.26,3400.0
2015-04-23 13:15:00,700.0,700.0,700.0,700.0,100.0,700.0,700.0,700.0,700.0,100.0
2015-04-23 13:20:00,699.56,700.37,699.55,700.37,1300.0,699.56,700.37,699.55,700.37,1300.0
2015-04-23 13:25:00,700.06,700.33,699.75,699.75,1500.0,700.06,700.33,699.75,699.75,1500.0
2015-04-23 13:30:00,699.98,700.79,699.78,700.04,3200.0,699.98,700.79,699.78,700.04,3200.0
2015-04-23 13:35:00,700.66,700.92,700.01,700.69,5300.0,700.66,700.92,700.01,700.69,5300.0
2015-04-23 13:40:00,700.51,700.6,699.51,699.92,1100.0,700.51,700.6,699.51,699.92,1100.0
2015-04-23 13:45:00,699.0,700.72,699.0,700.62,3100.0,699.0,700.72,699.0,700.62,3100.0
2015-04-23 13:50:00,700.6,700.95,700.05,700.95,4200.0,700.6,700.95,700.05,700.95,4200.0
2015-04-23 13:55:00,700.67,701.24,700.64,700.64,800.0,700.67,701.24,700.64,700.64,800.0
2015-04-23 14:00:00,700.48,700.81,700.21,700.73,3000.0,700.48,700.81,700.21,700.73,3000.0
2015-04-23 14:05:00,700.25,700.85,699.82,700.75,3100.0,700.25,700.85,699.82,700.75,3100.0
2015-04-23 14:10:00,700.32,701.38,700.31,701.37,4400.0,700.32,701.38,700.31,701.37,4400.0
2015-04-23 14:15:00,701.25,701.44,700.35,701.18,4700.0,701.25,701.44,700.35,701.18,4700.0
2015-04-23 14:20:00,700.27,701.81,700.1,701.07,8900.0,700.27,701.81,700.1,701.07,8900.0
2015-04-23 14:25:00,701.07,701.61,700.97,701.14,4000.0,701.07,701.61,700.97,701.14,4000.0
2015-04-23 14:30:00,701.16,701.99,701.06,701.69,4700.0,701.16,701.99,701.06,701.69,4700.0
2015-04-23 14:35:00,701.59,701.59,701.04,701.04,900.0,701.59,701.59,701.04,701.04,900.0
2015-04-23 14:40:00,701.23,701.68,701.11,701.55,2700.0,701.23,701.68,701.11,701.55,2700.0
2015-04-23 14:45:00,701.38,702.04,701.27,702.04,4800.0,701.38,702.04,701.27,702.04,4800.0
2015-04-23 14:50:00,701.88,702.3,701.31,701.68,6100.0,701.88,702.3,701.31,701.68,6100.0
2015-04-23 14:55:00,701.93,703.11,701.9,702.55,8000.0,701.93,703.11,701.9,702.55,8000.0
2015-04-23 15:00:00,702.38,702.4,701.9,701.9,2300.0,702.38,702.4,701.9,701.9,2300.0
2015-04-23 15:05:00,702.36,702.36,701.89,701.89,600.0,702.36,702.36,701.89,701.89,600.0
2015-04-23 15:10:00,701.99,701.99,701.74,701.85,900.0,701.99,701.99,701.74,701.85,900.0
2015-04-23 15:15:00,701.82,701.87,701.21,701.38,3500.0,701.82,701.87,701.21,701.38,3500.0
2015-04-23 15:20:00,701.0,701.35,700.22,700.36,2000.0,701.0,701.35,700.22,700.36,2000.0
2015-04-23 15:25:00,699.98,700.56,699.84,700.42,1800.0,699.98,700.56,699.84,700.42,1800.0
2015-04-23 15:30:00,700.23,701.47,700.01,701.32,2800.0,700.23,701.47,700.01,701.32,2800.0
2015-04-23 15:35:00,700.8,701.94,700.73,701.41,2700.0,700.8,701.94,700.73,701.41,2700.0
2015-04-23 15:40:00,701.93,702.65,701.41,702.63,9200.0,701.93,702.65,701.41,702.63,9200.0
2015-04-23 15:45:00,702.01,702.93,702.0,702.7,9800.0,702.01,702.93,702.0,702.7,9800.0
2015-04-23 15:50:00,702.92,702.92,701.92,702.66,19400.0,702.92,702.92,701.92,702.66,19400.0
2015-04-23 15:55:00,702.61,702.96,702.04,702.43,30300.0,702.61,702.96,702.04,702.43,30300.0
2015-04-24 09:30:00,705.0,705.0,700.97,702.5,2400.0,705.0,705.0,700.97,702.5,2400.0
2015-04-24 09:35:00,701.24,701.98,700.96,700.96,1200.0,701.24,701.98,700.96,700.96,1200.0
2015-04-24 09:40:00,700.71,701.11,700.15,700.67,1900.0,700.71,701.11,700.15,700.67,1900.0
2015-04-24 09:45:00,701.05,702.91,701.05,702.54,3400.0,701.05,702.91,701.05,702.54,3400.0
2015-04-24 09:50:00,702.14,703.41,702.14,702.83,5200.0,702.14,703.41,702.14,702.83,5200.0
2015-04-24 09:55:00,701.96,703.17,701.96,703.17,2900.0,701.96,703.17,701.96,703.17,2900.0
2015-04-24 10:00:00,702.99,702.99,701.73,701.96,3300.0,702.99,702.99,701.73,701.96,3300.0
2015-04-24 10:05:00,701.33,702.6,701.33,701.84,3100.0,701.33,702.6,701.33,701.84,3100.0
2015-04-24 10:10:00,702.11,703.26,701.8,702.59,2600.0,702.11,703.26,701.8,702.59,2600.0
2015-04-24 10:15:00,702.58,702.58,702.0,702.0,900.0,702.58,702.58,702.0,702.0,900.0
2015-04-24 10:20:00,701.3,702.64,701.06,702.62,2600.0,701.3,702.64,701.06,702.62,2600.0
2015-04-24 10:25:00,702.44,702.45,701.57,701.57,4300.0,702.44,702.45,701.57,701.57,4300.0
2015-04-24 10:30:00,701.7,702.09,700.96,700.96,12400.0,701.7,702.09,700.96,700.96,12400.0
2015-04-24 10:35:00,701.35,701.56,701.35,701.56,500.0,701.35,701.56,701.35,701.56,500.0
2015-04-24 10:40:00,701.58,701.58,700.76,701.32,600.0,701.58,701.58,700.76,701.32,600.0
2015-04-24 10:45:00,700.83,700.83,699.97,700.08,2600.0,700.83,700.83,699.97,700.08,2600.0
2015-04-24 10:50:00,700.69,700.69,700.69,700.69,100.0,700.69,700.69,700.69,700.69,100.0
2015-04-24 10:55:00,700.95,701.37,700.83,700.83,1000.0,700.95,701.37,700.83,700.83,1000.0
2015-04-24 11:00:00,701.32,701.32,700.73,700.73,200.0,701.32,701.32,700.73,700.73,200.0
2015-04-24 11:05:00,700.77,700.77,700.49,700.49,300.0,700.77,700.77,700.49,700.49,300.0
2015-04-24 11:10:00,700.91,701.04,700.36,700.9,7600.0,700.91,701.04,700.36,700.9,7600.0
2015-04-24 11:15:00,701.18,701.29,700.93,701.0,2600.0,701.18,701.29,700.93,701.0,2600.0
2015-04-24 11:20:00,700.58,701.1,700.58,701.1,700.0,700.58,701.1,700.58,701.1,700.0
2015-04-24 11:25:00,701.09,701.09,700.32,700.68,1900.0,701.09,701.09,700.32,700.68,1900.0
2015-04-24 11:30:00,701.12,701.62,700.71,701.62,4500.0,701.12,701.62,700.71,701.62,4500.0
2015-04-24 11:35:00,701.28,701.33,700.69,700.69,4300.0,701.28,701.33,700.69,700.69,4300.0
2015-04-24 11:40:00,700.97,702.0,700.96,701.85,6600.0,700.97,702.0,700.96,701.85,6600.0
2015-04-24 11:45:00,701.84,701.84,701.19,701.57,2500.0,701.84,701.84,701.19,701.57,2500.0
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 11:55:00,701.62,701.62,701.62,701.62,0.0,701.62,701.62,701.62,701.62,0.0
2015-04-24 12:00:00,701.4,702.16,701.39,701.95,4800.0,701.4,702.16,701.39,701.95,4800.0
2015-04-24 12:05:00,701.49,702.15,701.46,702.15,3500.0,701.49,702.15,701.46,702.15,3500.0
2015-04-24 12:10:00,702.15,702.35,701.92,702.16,2700.0,702.15,702.35,701.92,702.16,2700.0
2015-04-24 12:15:00,702.04,702.18,702.04,702.18,400.0,702.04,702.18,702.04,702.18,400.0
2015-04-24 12:20:00,702.34,702.51,701.85,702.02,4100.0,702.34,702.51,701.85,702.02,4100.0
2015-04-24 12:25:00,701.97,702.53,701.92,702.22,4200.0,701.97,702.53,701.92,702.22,4200.0
2015-04-24 12:30:00,702.41,702.51,702.08,702.35,1400.0,702.41,702.51,702.08,702.35,1400.0
2015-04-24 12:35:00,702.09,702.09,702.08,702.09,100.0,702.09,702.09,702.08,702.09,100.0
2015-04-24 12:40:00,702.07,702.29,702.06,702.06,600.0,702.07,702.29,702.06,702.06,600.0
2015-04-24 12:45:00,702.19,702.19,701.89,701.89,800.0,702.19,702.19,701.89,701.89,800.0
2015-04-24 12:50:00,701.82,701.82,701.46,701.46,300.0,701.82,701.82,701.46,701.46,300.0
2015-04-24 12:55:00,701.65,702.01,701.47,702.01,2000.0,701.65,702.01,701.47,702.01,2000.0
2015-04-24 13:00:00,701.78,701.94,701.53,701.53,1100.0,701.78,701.94,701.53,701.53,1100.0
2015-04-24 13:05:00,701.02,701.02,701.02,701.02,200.0,701.02,701.02,701.02,701.02,200.0
2015-04-24 13:10:00,701.48,701.48,700.62,700.77,1100.0,701.48,701.48,700.62,700.77,1100.0
2015-04-24 13:15:00,700.69,701.09,700.58,700.58,400.0,700.69,701.09,700.58,700.58,400.0
2015-04-24 13:20:00,701.51,701.61,701.19,701.19,600.0,701.51,701.61,701.19,701.19,600.0
2015-04-24 13:25:00,700.73,701.09,700.71,701.09,1900.0,700.73,701.09,700.71,701.09,1900.0
2015-04-24 13:30:00,701.19,701.84,701.19,701.46,2500.0,701.19,701.84,701.19,701.46,2500.0
2015-04-24 13:35:00,702.12,702.12,701.55,701.55,500.0,702.12,702.12,701.55,701.55,500.0
2015-04-24 13:40:00,701.8,701.8,701.76,701.76,200.0,701.8,701.8,701.76,701.76,200.0
2015-04-24 13:45:00,702.3,702.3,702.19,702.3,700.0,702.3,702.3,702.19,702.3,700.0
2015-04-24 13:50:00,701.97,701.97,701.84,701.84,300.0,701.97,701.97,701.84,701.84,300.0
2015-04-24 13:55:00,701.99,702.12,701.99,702.12,300.0,701.99,702.12,701.99,702.12,300.0
2015-04-24 14:00:00,702.1,702.1,701.64,701.64,1100.0,702.1,702.1,701.64,701.64,1100.0
2015-04-24 14:05:00,701.31,701.31,701.3,701.3,600.0,701.31,701.31,701.3,701.3,600.0
2015-04-24 14:10:00,701.45,702.19,701.45,702.19,3100.0,701.45,702.19,701.45,702.19,3100.0
2015-04-24 14:15:00,702.16,702.16,701.89,701.89,800.0,702.16,702.16,701.89,701.89,800.0
2015-04-24 14:20:00,702.11,702.17,701.86,701.86,400.0,702.11,702.17,701.86,701.86,400.0
2015-04-24 14:25:00,701.86,702.26,701.86,702.26,900.0,701.86,702.26,701.86,702.26,900.0
2015-04-24 14:30:00,702.09,702.18,702.0,702.18,400.0,702.09,702.18,702.0,702.18,400.0
2015-04-24 14:35:00,701.88,702.0,701.82,702.0,1500.0,701.88,702.0,701.82,702.0,1500.0
2015-04-24 14:40:00,702.19,702.39,702.1,702.31,2400.0,702.19,702.39,702.1,702.31,2400.0
2015-04-24 14:45:00,702.67,702.67,702.28,702.33,1100.0,702.67,702.67,702.28,702.33,1100.0
2015-04-24 14:50:00,702.09,702.14,701.98,702.06,1300.0,702.09,702.14,701.98,702.06,1300.0
2015-04-24 14:55:00,702.12,702.33,702.08,702.33,500.0,702.12,702.33,702.08,702.33,500.0
2015-04-24 15:00:00,702.19,702.37,702.0,702.0,500.0,702.19,702.37,702.0,702.0,500.0
2015-04-24 15:05:00,701.93,702.02,701.79,701.79,500.0,701.93,702.02,701.79,701.79,500.0
2015-04-24 15:10:00,702.0,702.37,702.0,702.35,3600.0,702.0,702.37,702.0,702.35,3600.0
2015-04-24 15:15:00,702.23,702.23,702.22,702.22,600.0,702.23,702.23,702.22,702.22,600.0
2015-04-24 15:20:00,701.88,702.08,701.88,702.08,800.0,701.88,702.08,701.88,702.08,800.0
2015-04-24 15:25:00,702.61,702.61,701.83,701.83,1200.0,702.61,702.61,701.83,701.83,1200.0
2015-04-24 15:30:00,702.0,702.51,701.75,702.02,1000.0,702.0,702.51,701.75,702.02,1000.0
2015-04-24 15:35:00,701.66,701.86,701.66,701.86,700.0,701.66,701.86,701.66,701.86,700.0
2015-04-24 15:40:00,701.94,702.08,701.45,701.45,3400.0,701.94,702.08,701.45,701.45,3400.0
2015-04-24 15:45:00,701.75,702.7,701.75,702.5,8800.0,701.75,702.7,701.75,702.5,8800.0
2015-04-24 15:50:00,702.78,702.78,702.29,702.51,5700.0,702.78,702.78,702.29,702.51,5700.0
2015-04-24 15:55:00,702.54,702.62,701.72,702.07,7600.0,702.54,702.62,701.72,702.07,7600.0
2015-04-27 09:30:00,702.73,702.73,702.0,702.05,1000.0,702.73,702.73,702.0,702.05,1000.0
2015-04-27 09:35:00,702.25,703.09,700.65,700.67,1300.0,702.25,703.09,700.65,700.67,1300.0
2015-04-27 09:40:00,699.17,700.11,699.17,700.11,200.0,699.17,700.11,699.17,700.11,200.0
2015-04-27 09:45:00,701.0,701.0,699.5,700.67,700.0,701.0,701.0,699.5,700.67,700.0
2015-04-27 09:50:00,700.15,701.9,700.15,701.54,1800.0,700.15,701.9,700.15,701.54,1800.0
2015-04-27 09:55:00,701.53,703.0,701.53,703.0,1900.0,701.53,703.0,701.53,703.0,1900.0
2015-04-27 10:00:00,703.04,703.23,701.75,701.99,1500.0,703.04,703.23,701.75,701.99,1500.0
2015-04-27 10:05:00,701.62,701.62,700.77,700.77,600.0,701.62,701.62,700.77,700.77,600.0
2015-04-27 10:10:00,700.75,701.54,700.75,701.04,1400.0,700.75,701.54,700.75,701.04,1400.0
2015-04-27 10:15:00,700.88,701.55,700.79,701.55,600.0,700.88,701.55,700.79,701.55,600.0
2015-04-27 10:20:00,702.1,702.52,702.1,702.48,300.0,702.1,702.52,702.1,702.48,300.0
2015-04-27 10:25:00,702.13,702.52,702.13,702.52,200.0,702.13,702.52,702.13,702.52,200.0
2015-04-27 10:30:00,702.4,702.68,701.96,702.14,7100.0,702.4,702.68,701.96,702.14,7100.0
2015-04-27 10:35:00,701.64,701.97,700.73,701.46,5500.0,701.64,701.97,700.73,701.46,5500.0
2015-04-27 10:40:00,701.21,701.6,700.9,701.41,3400.0,701.21,701.6,700.9,701.41,3400.0
2015-04-27 10:45:00,701.23,701.23,701.23,701.23,100.0,701.23,701.23,701.23,701.23,100.0
2015-04-27 10:50:00,700.98,701.2,700.97,700.98,700.0,700.98,701.2,700.97,700.98,700.0
2015-04-27 10:55:00,700.68,701.14,700.67,701.1,900.0,700.68,701.14,700.67,701.1,900.0
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 11:05:00,700.67,700.67,700.67,700.67,0.0,700.67,700.67,700.67,700.67,0.0
2015-04-27 11:10:00,700.67,700.67,700.67,700.67,0.0,700.67,700.67,700.67,700.67,0.0
2015-04-27 11:15:00,700.66,700.66,700.66,700.66,100.0,700.66,700.66,700.66,700.66,100.0
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 11:25:00,700.7,700.7,700.7,700.7,0.0,700.7,700.7,700.7,700.7,0.0
2015-04-27 11:30:00,701.03,701.39,700.95,701.39,1100.0,701.03,701.39,700.95,701.39,1100.0
2015-04-27 11:35:00,701.71,701.71,701.22,701.28,1100.0,701.71,701.71,701.22,701.28,1100.0
2015-04-27 11:40:00,701.28,701.28,701.28,701.28,0.0,701.28,701.28,701.28,701.28,0.0
2015-04-27 11:45:00,700.94,700.95,700.44,700.55,3200.0,700.94,700.95,700.44,700.55,3200.0
2015-04-27 11:50:00,700.52,700.78,700.28,700.54,4200.0,700.52,700.78,700.28,700.54,4200.0
2015-04-27 11:55:00,700.34,700.5,700.17,700.17,1100.0,700.34,700.5,700.17,700.17,1100.0
2015-04-27 12:00:00,699.91,700.98,699.91,700.51,1800.0,699.91,700.98,699.91,700.51,1800.0
2015-04-27 12:05:00,700.4,700.4,700.4,700.4,100.0,700.4,700.4,700.4,700.4,100.0
2015-04-27 12:10:00,699.9,699.9,698.99,699.51,1700.0,699.9,699.9,698.99,699.51,1700.0
2015-04-27 12:15:00,699.57,699.91,698.99,698.99,7100.0,699.57,699.91,698.99,698.99,7100.0
2015-04-27 12:20:00,698.95,698.95,698.95,698.95,200.0,698.95,698.95,698.95,698.95,200.0
2015-04-27 12:25:00,698.0,698.0,697.86,697.86,200.0,698.0,698.0,697.86,697.86,200.0
2015-04-27 12:30:00,697.87,698.23,697.68,697.69,1200.0,697.87,698.23,697.68,697.69,1200.0
2015-04-27 12:35:00,697.6,697.69,697.57,697.57,400.0,697.6,697.69,697.57,697.57,400.0
2015-04-27 12:40:00,697.99,698.18,697.76,697.89,2700.0,697.99,698.18,697.76,697.89,2700.0
2015-04-27 12:45:00,697.6,697.9,696.32,696.33,2000.0,697.6,697.9,696.32,696.33,2000.0
2015-04-27 12:50:00,696.31,697.01,696.31,696.56,1200.0,696.31,697.01,696.31,696.56,1200.0
2015-04-27 12:55:00,696.24,696.82,696.24,696.69,1900.0,696.24,696.82,696.24,696.69,1900.0
2015-04-27 13:00:00,696.58,696.58,695.58,696.28,5400.0,696.58,696.58,695.58,696.28,5400.0
2015-04-27 13:05:00,696.52,696.6,695.96,695.97,3200.0,696.52,696.6,695.96,695.97,3200.0
2015-04-27 13:10:00,695.59,696.01,694.9,694.9,3500.0,695.59,696.01,694.9,694.9,3500.0
2015-04-27 13:15:00,695.26,695.32,694.75,695.0,1800.0,695.26,695.32,694.75,695.0,1800.0
2015-04-27 13:20:00,695.0,695.36,694.65,695.36,3800.0,695.0,695.36,694.65,695.36,3800.0
2015-04-27 13:25:00,695.0,695.28,694.96,694.96,2300.0,695.0,695.28,694.96,694.96,2300.0
2015-04-27 13:30:00,695.71,695.71,694.78,695.31,3800.0,695.71,695.71,694.78,695.31,3800.0
2015-04-27 13:35:00,695.31,695.36,695.12,695.13,1400.0,695.31,695.36,695.12,695.13,1400.0
2015-04-27 13:40:00,695.14,695.43,694.54,694.54,1500.0,695.14,695.43,694.54,694.54,1500.0
2015-04-27 13:45:00,694.77,694.99,694.5,694.99,1100.0,694.77,694.99,694.5,694.99,1100.0
2015-04-27 13:50:00,694.97,695.39,694.26,694.51,4900.0,694.97,695.39,694.26,694.51,4900.0
2015-04-27 13:55:00,694.51,695.05,694.51,694.77,1100.0,694.51,695.05,694.51,694.77,1100.0
2015-04-27 14:00:00,694.81,694.81,694.81,694.81,500.0,694.81,694.81,694.81,694.81,500.0
2015-04-27 14:05:00,694.91,695.05,694.75,694.75,600.0,694.91,695.05,694.75,694.75,600.0
2015-04-27 14:10:00,694.73,694.96,694.71,694.91,600.0,694.73,694.96,694.71,694.91,600.0
2015-04-27 14:15:00,695.13,695.41,694.94,694.94,900.0,695.13,695.41,694.94,694.94,900.0
2015-04-27 14:20:00,694.96,695.43,694.76,695.43,2600.0,694.96,695.43,694.76,695.43,2600.0
2015-04-27 14:25:00,695.43,695.43,694.61,695.01,5100.0,695.43,695.43,694.61,695.01,5100.0
2015-04-27 14:30:00,695.0,695.08,694.28,694.47,4700.0,695.0,695.08,694.28,694.47,4700.0
2015-04-27 14:35:00,694.41,694.91,693.64,693.65,1600.0,694.41,694.91,693.64,693.65,1600.0
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 14:45:00,693.54,693.54,693.54,693.54,0.0,693.54,693.54,693.54,693.54,0.0
2015-04-27 14:50:00,694.09,694.13,694.09,694.13,200.0,694.09,694.13,694.09,694.13,200.0
2015-04-27 14:55:00,694.25,694.99,694.02,694.63,1900.0,694.25,694.99,694.02,694.63,1900.0
2015-04-27 15:00:00,694.4,694.4,694.23,694.24,200.0,694.4,694.4,694.23,694.24,200.0
2015-04-27 15:05:00,694.5,694.5,694.23,694.28,500.0,694.5,694.5,694.23,694.28,500.0
2015-04-27 15:10:00,694.33,694.8,693.99,694.13,2600.0,694.33,694.8,693.99,694.13,2600.0
2015-04-27 15:15:00,694.19,694.19,693.5,693.66,1400.0,694.19,694.19,693.5,693.66,1400.0
2015-04-27 15:20:00,692.94,693.5,692.91,693.36,6000.0,692.94,693.5,692.91,693.36,6000.0
2015-04-27 15:25:00,693.12,693.15,692.41,693.09,11000.0,693.12,693.15,692.41,693.09,11000.0
2015-04-27 15:30:00,692.73,693.15,692.34,692.34,1900.0,692.73,693.15,692.34,692.34,1900.0
2015-04-27 15:35:00,692.35,692.6,692.01,692.01,700.0,692.35,692.6,692.01,692.01,700.0
2015-04-27 15:40:00,692.41,693.45,692.13,692.66,3800.0,692.41,693.45,692.13,692.66,3800.0
2015-04-27 15:45:00,692.59,692.9,692.15,692.66,5000.0,692.59,692.9,692.15,692.66,5000.0
2015-04-27 15:50:00,692.6,692.71,692.08,692.08,6000.0,692.6,692.71,692.08,692.08,6000.0
2015-04-27 15:55:00,692.1,692.73,691.81,692.54,6400.0,692.1,692.73,691.81,692.54,6400.0
2015-04-28 09:30:00,691.68,692.9,691.68,692.9,2000.0,691.68,692.9,691.68,692.9,2000.0
2015-04-28 09:35:00,692.4,692.4,690.1,691.36,2900.0,692.4,692.4,690.1,691.36,2900.0
2015-04-28 09:40:00,692.2,692.89,692.02,692.02,2100.0,692.2,692.89,692.02,692.02,2100.0
2015-04-28 09:45:00,692.64,694.52,692.4,692.4,2300.0,692.64,694.52,692.4,692.4,2300.0
2015-04-28 09:50:00,691.75,691.75,690.7,690.7,400.0,691.75,691.75,690.7,690.7,400.0
2015-04-28 09:55:00,692.01,692.58,691.35,692.25,1700.0,692.01,692.58,691.35,692.25,1700.0
2015-04-28 10:00:00,691.49,692.24,690.91,691.49,12500.0,691.49,692.24,690.91,691.49,12500.0
2015-04-28 10:05:00,691.44,691.82,689.57,689.59,3400.0,691.44,691.82,689.57,689.59,3400.0
2015-04-28 10:10:00,689.17,689.64,688.86,688.93,1600.0,689.17,689.64,688.86,688.93,1600.0
2015-04-28 10:15:00,688.99,690.02,688.6,689.5,2700.0,688.99,690.02,688.6,689.5,2700.0
2015-04-28 10:20:00,689.81,690.49,689.6,690.24,1500.0,689.81,690.49,689.6,690.24,1500.0
2015-04-28 10:25:00,689.09,691.01,689.09,691.01,1800.0,689.09,691.01,689.09,691.01,1800.0
2015-04-28 10:30:00,690.89,690.93,690.1,690.23,1100.0,690.89,690.93,690.1,690.23,1100.0
2015-04-28 10:35:00,691.49,691.64,691.23,691.23,300.0,691.49,691.64,691.23,691.23,300.0
2015-04-28 10:40:00,691.66,692.55,691.66,692.23,1000.0,691.66,692.55,691.66,692.23,1000.0
2015-04-28 10:45:00,691.66,691.9,691.15,691.27,4200.0,691.66,691.9,691.15,691.27,4200.0
2015-04-28 10:50:00,691.58,692.23,691.25,691.65,2500.0,691.58,692.23,691.25,691.65,2500.0
2015-04-28 10:55:00,691.5,692.22,690.76,690.76,3600.0,691.5,692.22,690.76,690.76,3600.0
2015-04-28 11:00:00,690.75,691.79,690.59,691.17,9300.0,690.75,691.79,690.59,691.17,9300.0
2015-04-28 11:05:00,691.85,691.85,691.52,691.52,200.0,691.85,691.85,691.52,691.52,200.0
2015-04-28 11:10:00,691.46,692.0,691.0,691.0,1200.0,691.46,692.0,691.0,691.0,1200.0
2015-04-28 11:15:00,690.95,692.03,690.95,691.23,400.0,690.95,692.03,690.95,691.23,400.0
2015-04-28 11:20:00,691.03,691.28,690.94,690.94,1100.0,691.03,691.28,690.94,690.94,1100.0
2015-04-28 11:25:00,690.47,690.47,690.47,690.47,100.0,690.47,690.47,690.47,690.47,100.0
2015-04-28 11:30:00,690.05,691.02,690.05,691.02,1600.0,690.05,691.02,690.05,691.02,1600.0
2015-04-28 11:35:00,690.94,691.21,690.94,690.96,600.0,690.94,691.21,690.94,690.96,600.0
2015-04-28 11:40:00,691.0,691.0,690.99,691.0,100.0,691.0,691.0,690.99,691.0,100.0
2015-04-28 11:45:00,690.45,691.33,690.45,691.33,400.0,690.45,691.33,690.45,691.33,400.0
2015-04-28 11:50:00,691.35,691.85,691.06,691.06,600.0,691.35,691.85,691.06,691.06,600.0
2015-04-28 11:55:00,690.8,691.27,690.54,690.75,900.0,690.8,691.27,690.54,690.75,900.0
2015-04-28 12:00:00,690.75,691.04,690.61,690.61,400.0,690.75,691.04,690.61,690.61,400.0
2015-04-28 12:05:00,690.63,690.63,690.63,690.63,100.0,690.63,690.63,690.63,690.63,100.0
2015-04-28 12:10:00,690.61,691.51,690.61,691.4,2500.0,690.61,691.51,690.61,691.4,2500.0
2015-04-28 12:15:00,690.65,691.76,690.65,691.0,6400.0,690.65,691.76,690.65,691.0,6400.0
2015-04-28 12:20:00,690.61,690.61,690.61,690.61,300.0,690.61,690.61,690.61,690.61,300.0
2015-04-28 12:25:00,690.41,690.86,690.41,690.86,200.0,690.41,690.86,690.41,690.86,200.0
2015-04-28 12:30:00,690.86,690.86,690.86,690.86,0.0,690.86,690.86,690.86,690.86,0.0
2015-04-28 12:35:00,690.64,690.69,690.27,690.34,1200.0,690.64,690.69,690.27,690.34,1200.0
2015-04-28 12:40:00,690.44,691.17,690.44,690.81,1000.0,690.44,691.17,690.44,690.81,1000.0
2015-04-28 12:45:00,690.79,691.36,690.48,691.36,3400.0,690.79,691.36,690.48,691.36,3400.0
2015-04-28 12:50:00,691.02,691.79,690.68,691.13,3600.0,691.02,691.79,690.68,691.13,3600.0
2015-04-28 12:55:00,691.06,691.16,691.0,691.0,400.0,691.06,691.16,691.0,691.0,400.0
2015-04-28 13:00:00,691.0,691.0,691.0,691.0,0.0,691.0,691.0,691.0,691.0,0.0
2015-04-28 13:05:00,690.79,690.79,690.79,690.79,100.0,690.79,690.79,690.79,690.79,100.0
2015-04-28 13:10:00,690.41,690.41,690.04,690.32,600.0,690.41,690.41,690.04,690.32,600.0
2015-04-28 13:15:00,690.35,690.35,690.12,690.12,200.0,690.35,690.35,690.12,690.12,200.0
2015-04-28 13:20:00,690.21,691.23,690.2,690.6,4600.0,690.21,691.23,690.2,690.6,4600.0
2015-04-28 13:25:00,690.62,691.15,690.62,690.89,3000.0,690.62,691.15,690.62,690.89,3000.0
2015-04-28 13:30:00,690.64,691.1,690.64,691.1,1600.0,690.64,691.1,690.64,691.1,1600.0
2015-04-28 13:35:00,691.07,691.43,690.87,691.33,2200.0,691.07,691.43,690.87,691.33,2200.0
2015-04-28 13:40:00,691.5,691.69,691.09,691.66,700.0,691.5,691.69,691.09,691.66,700.0
2015-04-28 13:45:00,691.77,691.78,691.14,691.3,2800.0,691.77,691.78,691.14,691.3,2800.0
2015-04-28 13:50:00,691.79,692.59,691.6,692.29,4500.0,691.79,692.59,691.6,692.29,4500.0
2015-04-28 13:55:00,692.38,693.01,692.38,693.0,800.0,692.38,693.01,692.38,693.0,800.0
2015-04-28 14:00:00,692.83,693.0,692.66,692.66,1100.0,692.83,693.0,692.66,692.66,1100.0
2015-04-28 14:05:00,692.6,692.6,692.56,692.57,200.0,692.6,692.6,692.56,692.57,200.0
2015-04-28 14:10:00,692.8,692.93,692.47,692.93,400.0,692.8,692.93,692.47,692.93,400.0
2015-04-28 14:15:00,692.84,692.84,692.37,692.78,1100.0,692.84,692.84,692.37,692.78,1100.0
2015-04-28 14:20:00,693.21,693.4,692.08,692.1,5200.0,693.21,693.4,692.08,692.1,5200.0
2015-04-28 14:25:00,692.11,692.11,691.17,691.17,500.0,692.11,692.11,691.17,691.17,500.0
2015-04-28 14:30:00,691.17,691.52,691.16,691.52,400.0,691.17,691.52,691.16,691.52,400.0
2015-04-28 14:35:00,692.47,692.47,691.61,691.95,900.0,692.47,692.47,691.61,691.95,900.0
2015-04-28 14:40:00,691.95,691.95,691.95,691.95,0.0,691.95,691.95,691.95,691.95,0.0
2015-04-28 14:45:00,692.0,692.73,691.99,692.37,1800.0,692.0,692.73,691.99,692.37,1800.0
2015-04-28 14:50:00,692.55,692.55,692.43,692.43,200.0,692.55,692.55,692.43,692.43,200.0
2015-04-28 14:55:00,692.14,692.55,692.12,692.13,300.0,692.14,692.55,692.12,692.13,300.0
2015-04-28 15:00:00,692.34,692.38,691.82,692.14,1400.0,692.34,692.38,691.82,692.14,1400.0
2015-04-28 15:05:00,691.91,692.72,691.91,692.69,1100.0,691.91,692.72,691.91,692.69,1100.0
2015-04-28 15:10:00,692.34,692.89,692.34,692.34,1100.0,692.34,692.89,692.34,692.34,1100.0
2015-04-28 15:15:00,692.4,692.4,691.92,691.97,1700.0,692.4,692.4,691.92,691.97,1700.0
2015-04-28 15:20:00,691.72,692.11,691.72,691.78,1600.0,691.72,692.11,691.72,691.78,1600.0
2015-04-28 15:25:00,692.05,692.05,691.95,691.95,500.0,692.05,692.05,691.95,691.95,500.0
2015-04-28 15:30:00,692.26,692.7,692.25,692.25,800.0,692.26,692.7,692.25,692.25,800.0
2015-04-28 15:35:00,692.18,692.22,691.69,691.72,1000.0,692.18,692.22,691.69,691.72,1000.0
2015-04-28 15:40:00,691.37,691.74,691.03,691.05,1200.0,691.37,691.74,691.03,691.05,1200.0
2015-04-28 15:45:00,691.42,692.82,691.09,692.82,3100.0,691.42,692.82,691.09,692.82,3100.0
2015-04-28 15:50:00,692.83,692.83,692.3,692.55,2600.0,692.83,692.83,692.3,692.55,2600.0
2015-04-28 15:55:00,692.3,693.32,692.3,693.0,7300.0,692.3,693.32,692.3,693.0,7300.0
2015-04-29 09:30:00,690.0,691.97,681.13,691.97,900.0,690.0,691.97,681.13,691.97,900.0
2015-04-29 09:35:00,691.0,691.97,687.91,689.57,2800.0,691.0,691.97,687.91,689.57,2800.0
2015-04-29 09:40:00,690.24,691.22,690.23,690.5,1200.0,690.24,691.22,690.23,690.5,1200.0
2015-04-29 09:45:00,690.9,694.09,690.51,693.41,6500.0,690.9,694.09,690.51,693.41,6500.0
2015-04-29 09:50:00,692.57,692.57,691.63,691.63,1200.0,692.57,692.57,691.63,691.63,1200.0
2015-04-29 09:55:00,691.25,691.3,690.41,691.25,1100.0,691.25,691.3,690.41,691.25,1100.0
2015-04-29 10:00:00,690.56,690.56,689.52,689.52,1300.0,690.56,690.56,689.52,689.52,1300.0
2015-04-29 10:05:00,689.23,689.23,688.23,688.73,1400.0,689.23,689.23,688.23,688.73,1400.0
2015-04-29 10:10:00,688.78,690.32,688.65,690.32,2700.0,688.78,690.32,688.65,690.32,2700.0
2015-04-29 10:15:00,689.82,689.86,689.82,689.82,300.0,689.82,689.86,689.82,689.82,300.0
2015-04-29 10:20:00,689.73,690.21,689.07,689.07,900.0,689.73,690.21,689.07,689.07,900.0
2015-04-29 10:25:00,688.88,688.88,688.3,688.3,500.0,688.88,688.88,688.3,688.3,500.0
2015-04-29 10:30:00,688.2,688.7,688.0,688.7,1200.0,688.2,688.7,688.0,688.7,1200.0
2015-04-29 10:35:00,688.34,688.34,687.53,688.09,5800.0,688.34,688.34,687.53,688.09,5800.0
2015-04-29 10:40:00,688.09,688.15,687.54,687.54,600.0,688.09,688.15,687.54,687.54,600.0
2015-04-29 10:45:00,687.52,687.52,685.52,685.99,4500.0,687.52,687.52,685.52,685.99,4500.0
2015-04-29 10:50:00,685.5,685.9,685.15,685.15,3200.0,685.5,685.9,685.15,685.15,3200.0
2015-04-29 10:55:00,685.0,685.23,684.98,685.22,1500.0,685.0,685.23,684.98,685.22,1500.0
2015-04-29 11:00:00,685.8,686.72,685.35,686.71,5000.0,685.8,686.72,685.35,686.71,5000.0
2015-04-29 11:05:00,686.68,686.75,686.55,686.75,1100.0,686.68,686.75,686.55,686.75,1100.0
2015-04-29 11:10:00,687.08,688.62,687.03,688.52,5800.0,687.08,688.62,687.03,688.52,5800.0
2015-04-29 11:15:00,688.03,688.03,686.79,686.79,200.0,688.03,688.03,686.79,686.79,200.0
2015-04-29 11:20:00,686.73,686.88,684.95,685.93,3800.0,686.73,686.88,684.95,685.93,3800.0
2015-04-29 11:25:00,685.53,685.99,684.93,684.98,2100.0,685.53,685.99,684.93,684.98,2100.0
2015-04-29 11:30:00,684.72,685.31,684.63,685.02,2700.0,684.72,685.31,684.63,685.02,2700.0
2015-04-29 11:35:00,685.07,685.86,685.06,685.86,700.0,685.07,685.86,685.06,685.86,700.0
2015-04-29 11:40:00,685.91,686.37,685.56,685.56,600.0,685.91,686.37,685.56,685.56,600.0
2015-04-29 11:45:00,685.74,686.15,684.55,685.24,5900.0,685.74,686.15,684.55,685.24,5900.0
2015-04-29 11:50:00,685.51,686.21,685.5,685.55,3200.0,685.51,686.21,685.5,685.55,3200.0
2015-04-29 11:55:00,685.5,685.74,685.5,685.72,2000.0,685.5,685.74,685.5,685.72,2000.0
2015-04-29 12:00:00,685.67,685.67,684.73,684.73,700.0,685.67,685.67,684.73,684.73,700.0
2015-04-29 12:05:00,684.79,684.79,683.66,684.0,1200.0,684.79,684.79,683.66,684.0,1200.0
2015-04-29 12:10:00,683.43,683.43,682.01,683.04,2900.0,683.43,683.43,682.01,683.04,2900.0
2015-04-29 12:15:00,682.79,683.19,681.69,681.69,1100.0,682.79,683.19,681.69,681.69,1100.0
2015-04-29 12:20:00,682.53,682.58,681.92,682.23,1100.0,682.53,682.58,681.92,682.23,1100.0
2015-04-29 12:25:00,681.74,682.16,681.74,681.76,400.0,681.74,682.16,681.74,681.76,400.0
2015-04-29 12:30:00,682.17,682.18,681.3,681.73,1000.0,682.17,682.18,681.3,681.73,1000.0
2015-04-29 12:35:00,682.12,682.46,682.11,682.25,1100.0,682.12,682.46,682.11,682.25,1100.0
2015-04-29 12:40:00,682.12,682.5,681.89,682.39,3400.0,682.12,682.5,681.89,682.39,3400.0
2015-04-29 12:45:00,682.59,683.2,681.97,682.1,5700.0,682.59,683.2,681.97,682.1,5700.0
2015-04-29 12:50:00,681.75,682.14,681.75,682.14,2200.0,681.75,682.14,681.75,682.14,2200.0
2015-04-29 12:55:00,681.86,683.3,681.86,682.69,4600.0,681.86,683.3,681.86,682.69,4600.0
2015-04-29 13:00:00,683.23,683.45,682.03,682.17,6200.0,683.23,683.45,682.03,682.17,6200.0
2015-04-29 13:05:00,681.91,681.93,681.5,681.74,3300.0,681.91,681.93,681.5,681.74,3300.0
2015-04-29 13:10:00,681.95,682.24,681.68,682.19,1000.0,681.95,682.24,681.68,682.19,1000.0
2015-04-29 13:15:00,682.2,682.26,682.2,682.26,300.0,682.2,682.26,682.2,682.26,300.0
2015-04-29 13:20:00,682.28,682.28,681.93,681.93,300.0,682.28,682.28,681.93,681.93,300.0
2015-04-29 13:25:00,681.99,682.03,681.76,682.03,600.0,681.99,682.03,681.76,682.03,600.0
2015-04-29 13:30:00,682.03,682.03,681.96,681.97,200.0,682.03,682.03,681.96,681.97,200.0
2015-04-29 13:35:00,682.05,682.05,681.75,681.75,1400.0,682.05,682.05,681.75,681.75,1400.0
2015-04-29 13:40:00,681.87,682.3,681.41,681.82,4200.0,681.87,682.3,681.41,681.82,4200.0
2015-04-29 13:45:00,682.14,682.53,681.93,682.0,1100.0,682.14,682.53,681.93,682.0,1100.0
2015-04-29 13:50:00,682.34,682.35,682.34,682.34,100.0,682.34,682.35,682.34,682.34,100.0
2015-04-29 13:55:00,682.44,683.41,682.44,683.41,1100.0,682.44,683.41,682.44,683.41,1100.0
2015-04-29 14:00:00,683.41,684.02,682.64,683.46,2100.0,683.41,684.02,682.64,683.46,2100.0
2015-04-29 14:05:00,683.97,684.5,683.03,683.12,800.0,683.97,684.5,683.03,683.12,800.0
2015-04-29 14:10:00,683.57,684.15,682.34,682.69,800.0,683.57,684.15,682.34,682.69,800.0
2015-04-29 14:15:00,682.94,684.57,682.75,684.24,1700.0,682.94,684.57,682.75,684.24,1700.0
2015-04-29 14:20:00,684.42,685.01,684.41,684.95,700.0,684.42,685.01,684.41,684.95,700.0
2015-04-29 14:25:00,684.51,684.51,684.02,684.02,300.0,684.51,684.51,684.02,684.02,300.0
2015-04-29 14:30:00,683.92,684.95,683.92,684.95,500.0,683.92,684.95,683.92,684.95,500.0
2015-04-29 14:35:00,685.53,685.53,685.53,685.53,100.0,685.53,685.53,685.53,685.53,100.0
2015-04-29 14:40:00,685.59,685.59,684.95,684.95,200.0,685.59,685.59,684.95,684.95,200.0
2015-04-29 14:45:00,685.4,685.4,683.51,685.21,3600.0,685.4,685.4,683.51,685.21,3600.0
2015-04-29 14:50:00,684.9,685.3,683.87,683.87,5200.0,684.9,685.3,683.87,683.87,5200.0
2015-04-29 14:55:00,683.8,684.17,683.52,683.6,5500.0,683.8,684.17,683.52,683.6,5500.0
2015-04-29 15:00:00,683.5,684.0,683.3,683.3,2500.0,683.5,684.0,683.3,683.3,2500.0
2015-04-29 15:05:00,682.99,683.05,682.61,683.0,3200.0,682.99,683.05,682.61,683.0,3200.0
2015-04-29 15:10:00,682.77,682.77,682.37,682.77,1000.0,682.77,682.77,682.37,682.77,1000.0
2015-04-29 15:15:00,683.01,683.3,683.01,683.22,900.0,683.01,683.3,683.01,683.22,900.0
2015-04-29 15:20:00,682.79,683.18,682.77,682.98,1000.0,682.79,683.18,682.77,682.98,1000.0
2015-04-29 15:25:00,682.77,682.79,682.17,682.33,500.0,682.77,682.79,682.17,682.33,500.0
2015-04-29 15:30:00,682.88,683.34,682.56,683.28,1200.0,682.88,683.34,682.56,683.28,1200.0
2015-04-29 15:35:00,683.56,684.16,683.37,683.9,900.0,683.56,684.16,683.37,683.9,900.0
2015-04-29 15:40:00,684.21,684.21,682.56,682.56,1200.0,684.21,684.21,682.56,682.56,1200.0
2015-04-29 15:45:00,682.45,682.99,682.44,682.97,2200.0,682.45,682.99,682.44,682.97,2200.0
2015-04-29 15:50:00,682.69,682.91,682.34,682.64,4200.0,682.69,682.91,682.34,682.64,4200.0
2015-04-29 15:55:00,682.57,683.26,682.47,682.47,9100.0,682.57,683.26,682.47,682.47,9100.0
2015-04-30 09:30:00,682.63,683.83,682.63,683.26,1300.0,682.63,683.83,682.63,683.26,1300.0
2015-04-30 09:35:00,682.63,684.12,681.85,684.12,3200.0,682.63,684.12,681.85,684.12,3200.0
2015-04-30 09:40:00,683.73,684.48,682.26,682.26,1400.0,683.73,684.48,682.26,682.26,1400.0
2015-04-30 09:45:00,682.19,682.76,681.14,681.14,1800.0,682.19,682.76,681.14,681.14,1800.0
2015-04-30 09:50:00,680.46,680.8,678.45,679.15,2900.0,680.46,680.8,678.45,679.15,2900.0
2015-04-30 09:55:00,679.6,680.2,677.66,678.28,4300.0,679.6,680.2,677.66,678.28,4300.0
2015-04-30 10:00:00,677.84,677.86,675.0,675.73,4200.0,677.84,677.86,675.0,675.73,4200.0
2015-04-30 10:05:00,676.05,678.9,676.05,678.82,2000.0,676.05,678.9,676.05,678.82,2000.0
2015-04-30 10:10:00,678.39,679.0,676.14,676.14,3800.0,678.39,679.0,676.14,676.14,3800.0
2015-04-30 10:15:00,676.94,677.15,676.16,676.57,2000.0,676.94,677.15,676.16,676.57,2000.0
2015-04-30 10:20:00,677.49,678.19,676.42,677.22,4500.0,677.49,678.19,676.42,677.22,4500.0
2015-04-30 10:25:00,677.56,678.44,677.21,678.44,5200.0,677.56,678.44,677.21,678.44,5200.0
2015-04-30 10:30:00,677.8,678.44,677.32,677.77,10300.0,677.8,678.44,677.32,677.77,10300.0
2015-04-30 10:35:00,678.0,678.96,677.95,677.99,5100.0,678.0,678.96,677.95,677.99,5100.0
2015-04-30 10:40:00,677.48,678.18,676.62,678.18,1900.0,677.48,678.18,676.62,678.18,1900.0
2015-04-30 10:45:00,678.45,678.91,678.08,678.91,2700.0,678.45,678.91,678.08,678.91,2700.0
2015-04-30 10:50:00,678.58,678.6,677.14,678.0,4300.0,678.58,678.6,677.14,678.0,4300.0
2015-04-30 10:55:00,677.66,678.29,677.65,677.68,2300.0,677.66,678.29,677.65,677.68,2300.0
2015-04-30 11:00:00,678.04,678.45,677.74,677.92,3500.0,678.04,678.45,677.74,677.92,3500.0
2015-04-30 11:05:00,678.41,679.96,677.99,679.96,4400.0,678.41,679.96,677.99,679.96,4400.0
2015-04-30 11:10:00,680.41,680.75,679.42,679.95,3400.0,680.41,680.75,679.42,679.95,3400.0
2015-04-30 11:15:00,679.65,680.45,679.47,680.09,1400.0,679.65,680.45,679.47,680.09,1400.0
2015-04-30 11:20:00,680.52,680.52,679.55,679.56,2500.0,680.52,680.52,679.55,679.56,2500.0
2015-04-30 11:25:00,679.68,679.75,678.7,679.75,900.0,679.68,679.75,678.7,679.75,900.0
2015-04-30 11:30:00,679.95,680.03,679.3,679.39,1200.0,679.95,680.03,679.3,679.39,1200.0
2015-04-30 11:35:00,678.71,678.99,678.15,678.15,700.0,678.71,678.99,678.15,678.15,700.0
2015-04-30 11:40:00,677.95,678.29,677.3,678.29,1300.0,677.95,678.29,677.3,678.29,1300.0
2015-04-30 11:45:00,678.2,678.21,678.2,678.2,300.0,678.2,678.21,678.2,678.2,300.0
2015-04-30 11:50:00,677.7,677.95,677.49,677.94,1500.0,677.7,677.95,677.49,677.94,1500.0
2015-04-30 11:55:00,677.95,678.29,676.81,677.12,3300.0,677.95,678.29,676.81,677.12,3300.0
2015-04-30 12:00:00,677.12,677.6,677.12,677.6,1100.0,677.12,677.6,677.12,677.6,1100.0
2015-04-30 12:05:00,677.51,677.51,676.9,676.9,5300.0,677.51,677.51,676.9,676.9,5300.0
2015-04-30 12:10:00,676.92,677.41,676.58,676.71,6000.0,676.92,677.41,676.58,676.71,6000.0
2015-04-30 12:15:00,676.98,677.26,676.69,676.69,1400.0,676.98,677.26,676.69,676.69,1400.0
2015-04-30 12:20:00,676.97,677.21,676.7,676.93,2300.0,676.97,677.21,676.7,676.93,2300.0
2015-04-30 12:25:00,677.39,677.39,677.39,677.39,100.0,677.39,677.39,677.39,677.39,100.0
2015-04-30 12:30:00,676.73,677.37,676.69,677.37,1900.0,676.73,677.37,676.69,677.37,1900.0
2015-04-30 12:35:00,677.17,677.17,677.17,677.17,100.0,677.17,677.17,677.17,677.17,100.0
2015-04-30 12:40:00,677.42,677.42,676.77,676.77,200.0,677.42,677.42,676.77,676.77,200.0
2015-04-30 12:45:00,676.77,677.26,676.17,677.26,7200.0,676.77,677.26,676.17,677.26,7200.0
2015-04-30 12:50:00,677.21,677.33,676.95,676.98,1800.0,677.21,677.33,676.95,676.98,1800.0
2015-04-30 12:55:00,677.23,678.3,676.76,678.22,2500.0,677.23,678.3,676.76,678.22,2500.0
2015-04-30 13:00:00,678.47,678.48,678.16,678.44,2400.0,678.47,678.48,678.16,678.44,2400.0
2015-04-30 13:05:00,678.21,678.48,677.93,678.48,6100.0,678.21,678.48,677.93,678.48,6100.0
2015-04-30 13:10:00,678.48,678.48,678.48,678.48,0.0,678.48,678.48,678.48,678.48,0.0
2015-04-30 13:15:00,678.28,678.5,678.24,678.5,3400.0,678.28,678.5,678.24,678.5,3400.0
2015-04-30 13:20:00,678.37,678.39,677.94,677.98,4800.0,678.37,678.39,677.94,677.98,4800.0
2015-04-30 13:25:00,677.96,678.08,677.72,678.08,6200.0,677.96,678.08,677.72,678.08,6200.0
2015-04-30 13:30:00,678.44,678.44,678.44,678.44,100.0,678.44,678.44,678.44,678.44,100.0
2015-04-30 13:35:00,678.22,678.22,677.75,677.75,700.0,678.22,678.22,677.75,677.75,700.0
2015-04-30 13:40:00,678.04,678.04,677.69,677.69,1400.0,678.04,678.04,677.69,677.69,1400.0
2015-04-30 13:45:00,677.77,677.77,677.49,677.49,400.0,677.77,677.77,677.49,677.49,400.0
2015-04-30 13:50:00,677.26,677.66,677.16,677.27,6600.0,677.26,677.66,677.16,677.27,6600.0
2015-04-30 13:55:00,677.44,677.99,677.3,677.67,3400.0,677.44,677.99,677.3,677.67,3400.0
2015-04-30 14:00:00,677.4,677.4,677.03,677.03,1000.0,677.4,677.4,677.03,677.03,1000.0
2015-04-30 14:05:00,677.01,677.53,676.76,677.25,2400.0,677.01,677.53,676.76,677.25,2400.0
2015-04-30 14:10:00,677.23,677.23,676.94,676.99,1800.0,677.23,677.23,676.94,676.99,1800.0
2015-04-30 14:15:00,677.42,677.42,676.99,677.27,2200.0,677.42,677.42,676.99,677.27,2200.0
2015-04-30 14:20:00,677.27,677.28,676.1,676.94,5800.0,677.27,677.28,676.1,676.94,5800.0
2015-04-30 14:25:00,677.25,677.3,677.25,677.3,200.0,677.25,677.3,677.25,677.3,200.0
2015-04-30 14:30:00,677.02,677.36,676.88,677.0,3500.0,677.02,677.36,676.88,677.0,3500.0
2015-04-30 14:35:00,677.0,677.0,676.06,676.19,6100.0,677.0,677.0,676.06,676.19,6100.0
2015-04-30 14:40:00,676.16,676.96,676.16,676.2,8800.0,676.16,676.96,676.16,676.2,8800.0
2015-04-30 14:45:00,675.87,675.87,675.87,675.87,300.0,675.87,675.87,675.87,675.87,300.0
2015-04-30 14:50:00,675.35,675.95,675.3,675.78,10400.0,675.35,675.95,675.3,675.78,10400.0
2015-04-30 14:55:00,675.47,675.47,674.11,674.13,1100.0,675.47,675.47,674.11,674.13,1100.0
2015-04-30 15:00:00,673.59,674.3,672.24,672.24,1000.0,673.59,674.3,672.24,672.24,1000.0
2015-04-30 15:05:00,673.39,673.45,672.35,672.81,3400.0,673.39,673.45,672.35,672.81,3400.0
2015-04-30 15:10:00,672.71,673.65,672.37,673.54,5200.0,672.71,673.65,672.37,673.54,5200.0
2015-04-30 15:15:00,673.85,674.33,673.68,673.98,6900.0,673.85,674.33,673.68,673.98,6900.0
2015-04-30 15:20:00,674.06,674.21,673.0,673.0,4300.0,674.06,674.21,673.0,673.0,4300.0
2015-04-30 15:25:00,673.0,673.0,671.35,672.03,4200.0,673.0,673.0,671.35,672.03,4200.0
2015-04-30 15:30:00,671.78,673.6,671.78,673.35,2900.0,671.78,673.6,671.78,673.35,2900.0
2015-04-30 15:35:00,673.19,674.62,673.11,673.88,10400.0,673.19,674.62,673.11,673.88,10400.0
2015-04-30 15:40:00,673.47,673.47,672.19,672.2,5000.0,673.47,673.47,672.19,672.2,5000.0
2015-04-30 15:45:00,672.18,673.82,672.11,673.01,8800.0,672.18,673.82,672.11,673.01,8800.0
2015-04-30 15:50:00,672.82,673.26,672.43,672.57,6300.0,672.82,673.26,672.43,672.57,6300.0
2015-04-30 15:55:00,672.59,673.13,672.4,672.66,13300.0,672.59,673.13,672.4,672.66,13300.0
2015-05-01 09:30:00,675.06,675.92,674.22,675.92,2300.0,675.06,675.92,674.22,675.92,2300.0
2015-05-01 09:35:00,674.28,674.62,673.82,674.62,1800.0,674.28,674.62,673.82,674.62,1800.0
2015-05-01 09:40:00,675.3,677.84,675.24,677.84,800.0,675.3,677.84,675.24,677.84,800.0
2015-05-01 09:45:00,677.44,678.4,676.93,676.93,2200.0,677.44,678.4,676.93,676.93,2200.0
2015-05-01 09:50:00,675.97,676.46,675.38,675.39,900.0,675.97,676.46,675.38,675.39,900.0
2015-05-01 09:55:00,675.67,676.17,675.38,675.91,600.0,675.67,676.17,675.38,675.91,600.0
2015-05-01 10:00:00,676.82,678.08,676.21,678.08,3200.0,676.82,678.08,676.21,678.08,3200.0
2015-05-01 10:05:00,678.07,678.46,677.01,678.46,3500.0,678.07,678.46,677.01,678.46,3500.0
2015-05-01 10:10:00,678.0,679.47,677.79,679.47,2500.0,678.0,679.47,677.79,679.47,2500.0
2015-05-01 10:15:00,679.51,680.28,679.28,679.31,1900.0,679.51,680.28,679.28,679.31,1900.0
2015-05-01 10:20:00,679.74,679.79,678.56,678.57,1600.0,679.74,679.79,678.56,678.57,1600.0
2015-05-01 10:25:00,678.74,679.34,678.41,678.57,2000.0,678.74,679.34,678.41,678.57,2000.0
2015-05-01 10:30:00,678.76,678.76,676.7,676.7,1100.0,678.76,678.76,676.7,676.7,1100.0
2015-05-01 10:35:00,677.0,677.0,675.88,676.67,2900.0,677.0,677.0,675.88,676.67,2900.0
2015-05-01 10:40:00,676.51,676.51,676.0,676.01,700.0,676.51,676.51,676.0,676.01,700.0
2015-05-01 10:45:00,676.06,676.25,676.06,676.25,800.0,676.06,676.25,676.06,676.25,800.0
2015-05-01 10:50:00,676.59,676.8,675.84,676.37,1100.0,676.59,676.8,675.84,676.37,1100.0
2015-05-01 10:55:00,676.83,676.98,676.63,676.63,1000.0,676.83,676.98,676.63,676.63,1000.0
2015-05-01 11:00:00,676.85,678.12,676.52,678.12,1300.0,676.85,678.12,676.52,678.12,1300.0
2015-05-01 11:05:00,677.16,678.02,676.93,677.22,2000.0,677.16,678.02,676.93,677.22,2000.0
2015-05-01 11:10:00,677.32,678.29,677.26,677.81,6600.0,677.32,678.29,677.26,677.81,6600.0
2015-05-01 11:15:00,677.91,678.3,677.45,677.74,1600.0,677.91,678.3,677.45,677.74,1600.0
2015-05-01 11:20:00,677.96,678.57,677.93,678.57,300.0,677.96,678.57,677.93,678.57,300.0
2015-05-01 11:25:00,678.75,678.85,678.75,678.75,300.0,678.75,678.85,678.75,678.75,300.0
2015-05-01 11:30:00,677.88,679.42,677.24,677.88,5200.0,677.88,679.42,677.24,677.88,5200.0
2015-05-01 11:35:00,678.3,679.1,677.64,679.0,9800.0,678.3,679.1,677.64,679.0,9800.0
2015-05-01 11:40:00,679.0,679.0,678.77,678.77,200.0,679.0,679.0,678.77,678.77,200.0
2015-05-01 11:45:00,677.74,677.74,676.93,676.93,500.0,677.74,677.74,676.93,676.93,500.0
2015-05-01 11:50:00,677.23,677.71,676.59,677.71,500.0,677.23,677.71,676.59,677.71,500.0
2015-05-01 11:55:00,677.88,678.5,677.45,678.46,1500.0,677.88,678.5,677.45,678.46,1500.0
2015-05-01 12:00:00,678.3,678.58,678.0,678.0,1100.0,678.3,678.58,678.0,678.0,1100.0
2015-05-01 12:05:00,678.58,678.81,678.24,678.34,800.0,678.58,678.81,678.24,678.34,800.0
2015-05-01 12:10:00,678.26,678.26,678.26,678.26,100.0,678.26,678.26,678.26,678.26,100.0
2015-05-01 12:15:00,678.34,678.89,678.24,678.45,1800.0,678.34,678.89,678.24,678.45,1800.0
2015-05-01 12:20:00,678.75,678.75,678.24,678.63,1400.0,678.75,678.75,678.24,678.63,1400.0
2015-05-01 12:25:00,678.5,679.0,677.83,677.83,5700.0,678.5,679.0,677.83,677.83,5700.0
2015-05-01 12:30:00,678.0,678.42,678.0,678.42,1700.0,678.0,678.42,678.0,678.42,1700.0
2015-05-01 12:35:00,678.02,678.66,677.7,677.99,1600.0,678.02,678.66,677.7,677.99,1600.0
2015-05-01 12:40:00,677.71,678.03,677.7,677.83,1100.0,677.71,678.03,677.7,677.83,1100.0
2015-05-01 12:45:00,678.0,678.62,677.91,678.0,900.0,678.0,678.62,677.91,678.0,900.0
2015-05-01 12:50:00,678.03,678.78,677.7,677.94,6000.0,678.03,678.78,677.7,677.94,6000.0
2015-05-01 12:55:00,678.14,678.69,677.95,678.0,3400.0,678.14,678.69,677.95,678.0,3400.0
2015-05-01 13:00:00,678.21,678.22,677.94,677.94,600.0,678.21,678.22,677.94,677.94,600.0
2015-05-01 13:05:00,678.22,678.22,677.6,677.6,700.0,678.22,678.22,677.6,677.6,700.0
2015-05-01 13:10:00,677.46,677.91,677.43,677.43,400.0,677.46,677.91,677.43,677.43,400.0
2015-05-01 13:15:00,678.0,678.0,677.12,677.59,6400.0,678.0,678.0,677.12,677.59,6400.0
2015-05-01 13:20:00,677.58,677.94,677.27,677.27,3000.0,677.58,677.94,677.27,677.27,3000.0
2015-05-01 13:25:00,677.28,677.6,677.28,677.52,400.0,677.28,677.6,677.28,677.52,400.0
2015-05-01 13:30:00,677.1,677.16,676.87,676.87,1100.0,677.1,677.16,676.87,676.87,1100.0
2015-05-01 13:35:00,677.16,677.25,676.87,677.25,1900.0,677.16,677.25,676.87,677.25,1900.0
2015-05-01 13:40:00,677.37,678.25,677.29,677.95,3600.0,677.37,678.25,677.29,677.95,3600.0
2015-05-01 13:45:00,678.32,678.5,677.95,678.0,700.0,678.32,678.5,677.95,678.0,700.0
2015-05-01 13:50:00,678.58,679.34,678.03,678.54,1800.0,678.58,679.34,678.03,678.54,1800.0
2015-05-01 13:55:00,679.0,679.42,678.5,679.01,700.0,679.0,679.42,678.5,679.01,700.0
2015-05-01 14:00:00,679.1,679.34,678.85,679.34,300.0,679.1,679.34,678.85,679.34,300.0
2015-05-01 14:05:00,678.92,680.24,678.92,679.51,2000.0,678.92,680.24,678.92,679.51,2000.0
2015-05-01 14:10:00,680.04,680.05,679.6,679.6,1100.0,680.04,680.05,679.6,679.6,1100.0
2015-05-01 14:15:00,679.4,680.07,679.4,680.0,1600.0,679.4,680.07,679.4,680.0,1600.0
2015-05-01 14:20:00,680.3,680.3,679.61,679.61,1200.0,680.3,680.3,679.61,679.61,1200.0
2015-05-01 14:25:00,679.52,680.35,679.22,680.2,6800.0,679.52,680.35,679.22,680.2,6800.0
2015-05-01 14:30:00,679.77,680.59,679.77,680.59,13900.0,679.77,680.59,679.77,680.59,13900.0
2015-05-01 14:35:00,680.22,680.72,680.04,680.14,2400.0,680.22,680.72,680.04,680.14,2400.0
2015-05-01 14:40:00,680.05,680.05,679.79,679.79,700.0,680.05,680.05,679.79,679.79,700.0
2015-05-01 14:45:00,679.33,679.33,678.98,679.24,1800.0,679.33,679.33,678.98,679.24,1800.0
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 14:55:00,678.31,678.31,678.31,678.31,0.0,678.31,678.31,678.31,678.31,0.0
2015-05-01 15:00:00,678.74,679.55,678.45,679.55,1700.0,678.74,679.55,678.45,679.55,1700.0
2015-05-01 15:05:00,679.78,680.0,679.12,679.78,3300.0,679.78,680.0,679.12,679.78,3300.0
2015-05-01 15:10:00,679.71,679.71,679.62,679.67,700.0,679.71,679.71,679.62,679.67,700.0
2015-05-01 15:15:00,679.51,679.51,678.59,678.59,3200.0,679.51,679.51,678.59,678.59,3200.0
2015-05-01 15:20:00,678.76,678.76,678.24,678.24,1200.0,678.76,678.76,678.24,678.24,1200.0
2015-05-01 15:25:00,678.3,678.51,677.88,678.45,1300.0,678.3,678.51,677.88,678.45,1300.0
2015-05-01 15:30:00,678.51,679.15,678.51,679.15,2400.0,678.51,679.15,678.51,679.15,2400.0
2015-05-01 15:35:00,679.26,679.26,678.88,678.88,1100.0,679.26,679.26,678.88,678.88,1100.0
2015-05-01 15:40:00,678.58,678.92,678.43,678.51,2000.0,678.58,678.92,678.43,678.51,2000.0
2015-05-01 15:45:00,678.88,679.19,678.53,678.53,7800.0,678.88,679.19,678.53,678.53,7800.0
2015-05-01 15:50:00,678.59,679.15,678.41,678.73,3800.0,678.59,679.15,678.41,678.73,3800.0
2015-05-01 15:55:00,678.84,679.42,678.51,678.82,26800.0,678.84,679.42,678.51,678.82,26800.0
2015-05-04 09:30:00,683.0,683.05,682.3,682.52,2400.0,683.0,683.05,682.3,682.52,2400.0
2015-05-04 09:35:00,681.96,681.96,681.95,681.96,100.0,681.96,681.96,681.95,681.96,100.0
2015-05-04 09:40:00,682.3,685.0,681.72,684.15,3400.0,682.3,685.0,681.72,684.15,3400.0
2015-05-04 09:45:00,683.91,684.48,682.87,683.05,5300.0,683.91,684.48,682.87,683.05,5300.0
2015-05-04 09:50:00,683.01,683.06,681.98,681.98,1300.0,683.01,683.06,681.98,681.98,1300.0
2015-05-04 09:55:00,681.04,681.04,681.04,681.04,100.0,681.04,681.04,681.04,681.04,100.0
2015-05-04 10:00:00,681.15,681.32,680.01,680.52,1800.0,681.15,681.32,680.01,680.52,1800.0
2015-05-04 10:05:00,680.6,681.12,680.6,681.12,300.0,680.6,681.12,680.6,681.12,300.0
2015-05-04 10:10:00,680.5,680.83,680.15,680.79,1200.0,680.5,680.83,680.15,680.79,1200.0
2015-05-04 10:15:00,680.66,680.68,680.02,680.1,1500.0,680.66,680.68,680.02,680.1,1500.0
2015-05-04 10:20:00,680.36,681.32,680.22,680.57,700.0,680.36,681.32,680.22,680.57,700.0
2015-05-04 10:25:00,680.47,681.26,680.46,681.25,500.0,680.47,681.26,680.46,681.25,500.0
2015-05-04 10:30:00,680.92,680.92,680.3,680.3,500.0,680.92,680.92,680.3,680.3,500.0
2015-05-04 10:35:00,680.72,681.14,680.52,680.75,1200.0,680.72,681.14,680.52,680.75,1200.0
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 10:45:00,680.47,680.47,680.47,680.47,0.0,680.47,680.47,680.47,680.47,0.0
2015-05-04 10:50:00,680.55,682.19,680.55,681.59,3300.0,680.55,682.19,680.55,681.59,3300.0
2015-05-04 10:55:00,681.86,682.16,681.85,681.9,700.0,681.86,682.16,681.85,681.9,700.0
2015-05-04 11:00:00,682.2,682.7,681.94,682.03,4100.0,682.2,682.7,681.94,682.03,4100.0
2015-05-04 11:05:00,682.22,682.83,681.8,682.24,2300.0,682.22,682.83,681.8,682.24,2300.0
2015-05-04 11:10:00,682.47,682.79,682.02,682.02,5900.0,682.47,682.79,682.02,682.02,5900.0
2015-05-04 11:15:00,682.01,682.01,682.01,682.01,100.0,682.01,682.01,682.01,682.01,100.0
2015-05-04 11:20:00,681.3,682.85,681.3,681.5,8200.0,681.3,682.85,681.3,681.5,8200.0
2015-05-04 11:25:00,682.06,683.44,681.7,683.44,2100.0,682.06,683.44,681.7,683.44,2100.0
2015-05-04 11:30:00,682.72,682.72,682.71,682.71,200.0,682.72,682.72,682.71,682.71,200.0
2015-05-04 11:35:00,681.94,682.41,681.94,682.04,600.0,681.94,682.41,681.94,682.04,600.0
2015-05-04 11:40:00,682.17,682.27,682.0,682.0,1000.0,682.17,682.27,682.0,682.0,1000.0
2015-05-04 11:45:00,681.21,681.21,680.66,680.66,800.0,681.21,681.21,680.66,680.66,800.0
2015-05-04 11:50:00,680.73,682.0,680.72,681.27,5700.0,680.73,682.0,680.72,681.27,5700.0
2015-05-04 11:55:00,681.91,682.09,681.7,682.09,600.0,681.91,682.09,681.7,682.09,600.0
2015-05-04 12:00:00,681.74,681.81,681.65,681.81,600.0,681.74,681.81,681.65,681.81,600.0
2015-05-04 12:05:00,682.28,682.58,682.28,682.58,400.0,682.28,682.58,682.28,682.58,400.0
2015-05-04 12:10:00,683.24,683.4,682.62,683.4,1100.0,683.24,683.4,682.62,683.4,1100.0
2015-05-04 12:15:00,682.57,684.13,682.56,683.82,4900.0,682.57,684.13,682.56,683.82,4900.0
2015-05-04 12:20:00,682.97,683.25,682.7,683.07,900.0,682.97,683.25,682.7,683.07,900.0
2015-05-04 12:25:00,683.59,684.5,683.58,684.0,600.0,683.59,684.5,683.58,684.0,600.0
2015-05-04 12:30:00,683.97,684.38,683.71,684.38,300.0,683.97,684.38,683.71,684.38,300.0
2015-05-04 12:35:00,683.28,683.99,683.28,683.99,400.0,683.28,683.99,683.28,683.99,400.0
2015-05-04 12:40:00,683.99,683.99,683.99,683.99,0.0,683.99,683.99,683.99,683.99,0.0
2015-05-04 12:45:00,683.85,683.85,683.85,683.85,100.0,683.85,683.85,683.85,683.85,100.0
2015-05-04 12:50:00,683.99,684.61,683.96,684.38,700.0,683.99,684.61,683.96,684.38,700.0
2015-05-04 12:55:00,684.38,684.38,683.86,683.92,2000.0,684.38,684.38,683.86,683.92,2000.0
2015-05-04 13:00:00,684.73,684.73,684.73,684.73,200.0,684.73,684.73,684.73,684.73,200.0
2015-05-04 13:05:00,683.95,683.95,682.96,683.45,600.0,683.95,683.95,682.96,683.45,600.0
2015-05-04 13:10:00,683.43,683.9,683.43,683.57,500.0,683.43,683.9,683.43,683.57,500.0
2015-05-04 13:15:00,683.44,683.44,683.44,683.44,100.0,683.44,683.44,683.44,683.44,100.0
2015-05-04 13:20:00,683.71,683.71,683.69,683.69,300.0,683.71,683.71,683.69,683.69,300.0
2015-05-04 13:25:00,683.72,683.72,683.71,683.71,200.0,683.72,683.72,683.71,683.71,200.0
2015-05-04 13:30:00,683.71,683.71,683.71,683.71,0.0,683.71,683.71,683.71,683.71,0.0
2015-05-04 13:35:00,683.74,684.6,683.71,684.6,1900.0,683.74,684.6,683.71,684.6,1900.0
2015-05-04 13:40:00,684.54,684.54,684.32,684.32,600.0,684.54,684.54,684.32,684.32,600.0
2015-05-04 13:45:00,684.12,684.2,684.11,684.2,700.0,684.12,684.2,684.11,684.2,700.0
2015-05-04 13:50:00,685.22,685.59,684.79,684.79,1400.0,685.22,685.59,684.79,684.79,1400.0
2015-05-04 13:55:00,684.7,685.49,684.69,685.49,2000.0,684.7,685.49,684.69,685.49,2000.0
2015-05-04 14:00:00,685.42,686.0,685.25,685.25,1700.0,685.42,686.0,685.25,685.25,1700.0
2015-05-04 14:05:00,685.52,685.52,684.85,685.27,2300.0,685.52,685.52,684.85,685.27,2300.0
2015-05-04 14:10:00,685.2,685.92,685.2,685.66,1600.0,685.2,685.92,685.2,685.66,1600.0
2015-05-04 14:15:00,685.83,686.66,685.83,686.66,700.0,685.83,686.66,685.83,686.66,700.0
2015-05-04 14:20:00,686.42,686.56,686.06,686.31,1400.0,686.42,686.56,686.06,686.31,1400.0
2015-05-04 14:25:00,686.57,686.57,686.16,686.16,2800.0,686.57,686.57,686.16,686.16,2800.0
2015-05-04 14:30:00,686.39,686.91,686.07,686.4,5400.0,686.39,686.91,686.07,686.4,5400.0
2015-05-04 14:35:00,686.4,686.4,685.44,685.44,2300.0,686.4,686.4,685.44,685.44,2300.0
2015-05-04 14:40:00,685.99,686.0,685.72,685.72,300.0,685.99,686.0,685.72,685.72,300.0
2015-05-04 14:45:00,685.68,685.71,684.67,684.67,800.0,685.68,685.71,684.67,684.67,800.0
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 14:55:00,684.67,684.67,684.67,684.67,0.0,684.67,684.67,684.67,684.67,0.0
2015-05-04 15:00:00,684.67,685.28,684.49,685.27,1000.0,684.67,685.28,684.49,685.27,1000.0
2015-05-04 15:05:00,685.34,685.35,684.92,684.92,1500.0,685.34,685.35,684.92,684.92,1500.0
2015-05-04 15:10:00,684.83,684.83,684.75,684.75,300.0,684.83,684.83,684.75,684.75,300.0
2015-05-04 15:15:00,685.44,685.68,685.07,685.07,400.0,685.44,685.68,685.07,685.07,400.0
2015-05-04 15:20:00,685.29,685.51,685.09,685.09,1600.0,685.29,685.51,685.09,685.09,1600.0
2015-05-04 15:25:00,684.61,684.65,684.61,684.62,400.0,684.61,684.65,684.61,684.62,400.0
2015-05-04 15:30:00,685.31,685.69,685.06,685.06,600.0,685.31,685.69,685.06,685.06,600.0
2015-05-04 15:35:00,685.54,685.74,685.11,685.74,400.0,685.54,685.74,685.11,685.74,400.0
2015-05-04 15:40:00,685.19,685.19,684.36,684.78,1900.0,685.19,685.19,684.36,684.78,1900.0
2015-05-04 15:45:00,685.13,685.31,684.77,685.31,700.0,685.13,685.31,684.77,685.31,700.0
2015-05-04 15:50:00,685.18,685.18,684.43,684.95,4600.0,685.18,685.18,684.43,684.95,4600.0
2015-05-04 15:55:00,684.45,684.9,684.2,684.36,3300.0,684.45,684.9,684.2,684.36,3300.0
2015-05-05 09:30:00,682.0,684.21,682.0,684.19,1900.0,682.0,684.21,682.0,684.19,1900.0
2015-05-05 09:35:00,682.64,682.64,682.64,682.64,100.0,682.64,682.64,682.64,682.64,100.0
2015-05-05 09:40:00,680.0,680.01,679.34,680.01,400.0,680.0,680.01,679.34,680.01,400.0
2015-05-05 09:45:00,681.1,681.1,679.83,680.81,700.0,681.1,681.1,679.83,680.81,700.0
2015-05-05 09:50:00,679.79,679.96,677.58,677.58,3000.0,679.79,679.96,677.58,677.58,3000.0
2015-05-05 09:55:00,677.27,677.63,676.71,677.63,2100.0,677.27,677.63,676.71,677.63,2100.0
2015-05-05 10:00:00,676.27,677.29,676.0,676.1,3100.0,676.27,677.29,676.0,676.1,3100.0
2015-05-05 10:05:00,676.56,677.45,675.37,677.27,2700.0,676.56,677.45,675.37,677.27,2700.0
2015-05-05 10:10:00,677.28,677.78,676.59,677.78,4300.0,677.28,677.78,676.59,677.78,4300.0
2015-05-05 10:15:00,677.21,677.56,676.88,676.88,900.0,677.21,677.56,676.88,676.88,900.0
2015-05-05 10:20:00,676.41,678.78,676.41,678.26,1100.0,676.41,678.78,676.41,678.26,1100.0
2015-05-05 10:25:00,679.57,679.57,679.25,679.25,300.0,679.57,679.57,679.25,679.25,300.0
2015-05-05 10:30:00,678.6,678.67,678.0,678.0,1100.0,678.6,678.67,678.0,678.0,1100.0
2015-05-05 10:35:00,678.17,678.17,678.17,678.17,200.0,678.17,678.17,678.17,678.17,200.0
2015-05-05 10:40:00,676.78,677.85,676.78,677.85,1100.0,676.78,677.85,676.78,677.85,1100.0
2015-05-05 10:45:00,678.34,678.34,678.33,678.33,200.0,678.34,678.34,678.33,678.33,200.0
2015-05-05 10:50:00,677.86,677.89,675.98,675.98,2100.0,677.86,677.89,675.98,675.98,2100.0
2015-05-05 10:55:00,675.95,676.51,675.95,676.51,700.0,675.95,676.51,675.95,676.51,700.0
2015-05-05 11:00:00,676.56,676.56,674.48,674.48,1100.0,676.56,676.56,674.48,674.48,1100.0
2015-05-05 11:05:00,673.96,674.47,673.96,674.07,1300.0,673.96,674.47,673.96,674.07,1300.0
2015-05-05 11:10:00,673.8,675.07,673.8,675.07,500.0,673.8,675.07,673.8,675.07,500.0
2015-05-05 11:15:00,674.98,675.07,674.71,674.89,600.0,674.98,675.07,674.71,674.89,600.0
2015-05-05 11:20:00,674.83,674.83,673.27,673.6,1100.0,674.83,674.83,673.27,673.6,1100.0
2015-05-05 11:25:00,673.6,673.98,673.25,673.98,2400.0,673.6,673.98,673.25,673.98,2400.0
2015-05-05 11:30:00,673.65,673.81,673.27,673.27,2000.0,673.65,673.81,673.27,673.27,2000.0
2015-05-05 11:35:00,673.04,673.21,672.4,672.55,1000.0,673.04,673.21,672.4,672.55,1000.0
2015-05-05 11:40:00,672.59,673.59,672.59,673.59,3900.0,672.59,673.59,672.59,673.59,3900.0
2015-05-05 11:45:00,674.26,675.04,674.15,674.74,1100.0,674.26,675.04,674.15,674.74,1100.0
2015-05-05 11:50:00,674.75,674.75,674.75,674.75,200.0,674.75,674.75,674.75,674.75,200.0
2015-05-05 11:55:00,675.06,675.28,675.06,675.28,400.0,675.06,675.28,675.06,675.28,400.0
2015-05-05 12:00:00,675.22,675.99,674.95,675.68,1600.0,675.22,675.99,674.95,675.68,1600.0
2015-05-05 12:05:00,675.5,675.57,675.39,675.57,700.0,675.5,675.57,675.39,675.57,700.0
2015-05-05 12:10:00,675.37,676.2,675.36,675.92,3500.0,675.37,676.2,675.36,675.92,3500.0
2015-05-05 12:15:00,676.25,676.82,676.25,676.7,3000.0,676.25,676.82,676.25,676.7,3000.0
2015-05-05 12:20:00,676.5,676.5,676.5,676.5,100.0,676.5,676.5,676.5,676.5,100.0
2015-05-05 12:25:00,676.57,676.57,676.57,676.57,200.0,676.57,676.57,676.57,676.57,200.0
2015-05-05 12:30:00,676.69,677.13,676.61,676.61,2600.0,676.69,677.13,676.61,676.61,2600.0
2015-05-05 12:35:00,676.87,677.0,676.87,677.0,500.0,676.87,677.0,676.87,677.0,500.0
2015-05-05 12:40:00,676.29,676.98,675.48,676.27,4600.0,676.29,676.98,675.48,676.27,4600.0
2015-05-05 12:45:00,676.43,676.72,676.14,676.64,2300.0,676.43,676.72,676.14,676.64,2300.0
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 12:55:00,676.74,676.74,676.74,676.74,0.0,676.74,676.74,676.74,676.74,0.0
2015-05-05 13:00:00,676.75,676.75,675.77,675.77,300.0,676.75,676.75,675.77,675.77,300.0
2015-05-05 13:05:00,675.51,675.84,675.2,675.7,6400.0,675.51,675.84,675.2,675.7,6400.0
2015-05-05 13:10:00,675.06,675.58,674.91,674.91,5100.0,675.06,675.58,674.91,674.91,5100.0
2015-05-05 13:15:00,675.08,675.36,674.45,675.3,3300.0,675.08,675.36,674.45,675.3,3300.0
2015-05-05 13:20:00,675.3,675.62,674.76,675.62,4800.0,675.3,675.62,674.76,675.62,4800.0
2015-05-05 13:25:00,675.25,675.67,675.04,675.33,2600.0,675.25,675.67,675.04,675.33,2600.0
2015-05-05 13:30:00,675.52,675.91,674.79,674.8,4200.0,675.52,675.91,674.79,674.8,4200.0
2015-05-05 13:35:00,675.33,675.38,675.33,675.38,1100.0,675.33,675.38,675.33,675.38,1100.0
2015-05-05 13:40:00,675.17,675.17,674.8,674.99,700.0,675.17,675.17,674.8,674.99,700.0
2015-05-05 13:45:00,675.03,675.03,674.91,674.92,300.0,675.03,675.03,674.91,674.92,300.0
2015-05-05 13:50:00,674.57,674.87,674.05,674.37,3200.0,674.57,674.87,674.05,674.37,3200.0
2015-05-05 13:55:00,674.69,674.7,674.06,674.66,8100.0,674.69,674.7,674.06,674.66,8100.0
2015-05-05 14:00:00,674.83,674.83,674.73,674.73,400.0,674.83,674.83,674.73,674.73,400.0
2015-05-05 14:05:00,675.1,675.1,675.09,675.1,300.0,675.1,675.1,675.09,675.1,300.0
2015-05-05 14:10:00,675.14,676.16,675.14,676.16,1200.0,675.14,676.16,675.14,676.16,1200.0
2015-05-05 14:15:00,675.72,675.72,674.77,675.36,900.0,675.72,675.72,674.77,675.36,900.0
2015-05-05 14:20:00,675.4,675.6,674.8,675.18,900.0,675.4,675.6,674.8,675.18,900.0
2015-05-05 14:25:00,674.72,674.96,674.66,674.96,500.0,674.72,674.96,674.66,674.96,500.0
2015-05-05 14:30:00,674.85,675.16,674.27,674.94,1300.0,674.85,675.16,674.27,674.94,1300.0
2015-05-05 14:35:00,675.5,675.55,675.04,675.06,1100.0,675.5,675.55,675.04,675.06,1100.0
2015-05-05 14:40:00,674.66,674.66,674.06,674.06,600.0,674.66,674.66,674.06,674.06,600.0
2015-05-05 14:45:00,674.26,674.26,674.14,674.14,300.0,674.26,674.26,674.14,674.14,300.0
2015-05-05 14:50:00,674.15,674.15,673.06,673.31,4600.0,674.15,674.15,673.06,673.31,4600.0
2015-05-05 14:55:00,673.21,673.48,673.0,673.47,1300.0,673.21,673.48,673.0,673.47,1300.0
2015-05-05 15:00:00,673.9,674.22,673.69,673.82,800.0,673.9,674.22,673.69,673.82,800.0
2015-05-05 15:05:00,674.2,674.2,673.59,673.59,800.0,674.2,674.2,673.59,673.59,800.0
2015-05-05 15:10:00,673.32,674.29,673.32,674.29,1700.0,673.32,674.29,673.32,674.29,1700.0
2015-05-05 15:15:00,674.72,674.77,673.57,673.58,2300.0,674.72,674.77,673.57,673.58,2300.0
2015-05-05 15:20:00,673.58,674.2,673.56,674.08,2100.0,673.58,674.2,673.56,674.08,2100.0
2015-05-05 15:25:00,674.24,674.37,674.1,674.1,1000.0,674.24,674.37,674.1,674.1,1000.0
2015-05-05 15:30:00,673.96,674.28,673.68,674.16,1000.0,673.96,674.28,673.68,674.16,1000.0
2015-05-05 15:35:00,674.28,674.99,674.27,674.99,1500.0,674.28,674.99,674.27,674.99,1500.0
2015-05-05 15:40:00,674.76,674.87,674.29,674.32,2100.0,674.76,674.87,674.29,674.32,2100.0
2015-05-05 15:45:00,674.19,674.37,672.72,673.29,1900.0,674.19,674.37,672.72,673.29,1900.0
2015-05-05 15:50:00,673.35,673.35,672.45,672.45,2600.0,673.35,673.35,672.45,672.45,2600.0
2015-05-05 15:55:00,672.43,673.75,672.42,673.37,8000.0,672.43,673.75,672.42,673.37,8000.0
2015-05-06 09:30:00,674.5,676.0,674.5,675.99,1900.0,674.5,676.0,674.5,675.99,1900.0
2015-05-06 09:35:00,675.58,675.58,672.34,672.34,1000.0,675.58,675.58,672.34,672.34,1000.0
2015-05-06 09:40:00,672.0,672.16,668.14,668.68,2200.0,672.0,672.16,668.14,668.68,2200.0
2015-05-06 09:45:00,669.32,671.81,669.32,671.81,1900.0,669.32,671.81,669.32,671.81,1900.0
2015-05-06 09:50:00,670.86,670.86,669.1,669.1,2100.0,670.86,670.86,669.1,669.1,2100.0
2015-05-06 09:55:00,669.36,670.56,669.36,670.56,400.0,669.36,670.56,669.36,670.56,400.0
2015-05-06 10:00:00,671.35,674.01,671.35,674.01,5100.0,671.35,674.01,671.35,674.01,5100.0
2015-05-06 10:05:00,673.4,673.4,671.95,671.95,1200.0,673.4,673.4,671.95,671.95,1200.0
2015-05-06 10:10:00,671.05,672.59,670.8,672.59,3700.0,671.05,672.59,670.8,672.59,3700.0
2015-05-06 10:15:00,672.21,674.09,672.21,673.99,1200.0,672.21,674.09,672.21,673.99,1200.0
2015-05-06 10:20:00,673.99,674.13,673.74,673.75,900.0,673.99,674.13,673.74,673.75,900.0
2015-05-06 10:25:00,673.75,676.6,673.68,676.44,2600.0,673.75,676.6,673.68,676.44,2600.0
2015-05-06 10:30:00,675.7,675.7,674.33,674.34,7500.0,675.7,675.7,674.33,674.34,7500.0
2015-05-06 10:35:00,674.41,674.41,673.39,673.39,800.0,674.41,674.41,673.39,673.39,800.0
2015-05-06 10:40:00,673.86,675.01,673.57,674.88,3800.0,673.86,675.01,673.57,674.88,3800.0
2015-05-06 10:45:00,675.1,675.67,675.1,675.6,1500.0,675.1,675.67,675.1,675.6,1500.0
2015-05-06 10:50:00,675.44,675.69,675.13,675.69,800.0,675.44,675.69,675.13,675.69,800.0
2015-05-06 10:55:00,675.22,676.15,675.21,675.4,5500.0,675.22,676.15,675.21,675.4,5500.0
2015-05-06 11:00:00,675.27,676.31,675.16,675.48,5900.0,675.27,676.31,675.16,675.48,5900.0
2015-05-06 11:05:00,675.5,675.51,674.06,674.52,5700.0,675.5,675.51,674.06,674.52,5700.0
2015-05-06 11:10:00,674.18,674.18,673.12,673.12,1400.0,674.18,674.18,673.12,673.12,1400.0
2015-05-06 11:15:00,673.1,673.71,673.1,673.71,500.0,673.1,673.71,673.1,673.71,500.0
2015-05-06 11:20:00,673.31,673.31,671.96,672.57,1500.0,673.31,673.31,671.96,672.57,1500.0
2015-05-06 11:25:00,672.96,673.1,672.34,672.34,3200.0,672.96,673.1,672.34,672.34,3200.0
2015-05-06 11:30:00,673.36,673.42,673.09,673.42,400.0,673.36,673.42,673.09,673.42,400.0
2015-05-06 11:35:00,672.86,673.02,672.48,672.93,2000.0,672.86,673.02,672.48,672.93,2000.0
2015-05-06 11:40:00,673.07,673.94,672.8,673.46,1600.0,673.07,673.94,672.8,673.46,1600.0
2015-05-06 11:45:00,673.62,673.94,672.73,673.68,5600.0,673.62,673.94,672.73,673.68,5600.0
2015-05-06 11:50:00,673.47,673.47,673.03,673.1,1200.0,673.47,673.47,673.03,673.1,1200.0
2015-05-06 11:55:00,673.88,673.99,673.07,673.16,2800.0,673.88,673.99,673.07,673.16,2800.0
2015-05-06 12:00:00,673.59,673.95,673.44,673.57,2700.0,673.59,673.95,673.44,673.57,2700.0
2015-05-06 12:05:00,673.5,674.1,673.4,673.41,3000.0,673.5,674.1,673.4,673.41,3000.0
2015-05-06 12:10:00,674.1,674.1,673.34,673.34,3000.0,674.1,674.1,673.34,673.34,3000.0
2015-05-06 12:15:00,674.08,674.08,673.88,673.88,300.0,674.08,674.08,673.88,673.88,300.0
2015-05-06 12:20:00,674.98,675.03,673.87,674.75,1400.0,674.98,675.03,673.87,674.75,1400.0
2015-05-06 12:25:00,675.66,675.66,675.27,675.28,1200.0,675.66,675.66,675.27,675.28,1200.0
2015-05-06 12:30:00,674.9,675.11,674.68,675.11,1900.0,674.9,675.11,674.68,675.11,1900.0
2015-05-06 12:35:00,675.16,676.03,675.16,675.77,700.0,675.16,676.03,675.16,675.77,700.0
2015-05-06 12:40:00,675.74,675.94,675.74,675.79,800.0,675.74,675.94,675.74,675.79,800.0
2015-05-06 12:45:00,675.79,676.82,675.79,676.73,1400.0,675.79,676.82,675.79,676.73,1400.0
2015-05-06 12:50:00,676.53,676.98,675.8,675.8,2000.0,676.53,676.98,675.8,675.8,2000.0
2015-05-06 12:55:00,676.06,676.06,676.0,676.0,500.0,676.06,676.06,676.0,676.0,500.0
2015-05-06 13:00:00,676.12,676.32,675.8,676.32,300.0,676.12,676.32,675.8,676.32,300.0
2015-05-06 13:05:00,675.39,675.42,675.37,675.37,700.0,675.39,675.42,675.37,675.37,700.0
2015-05-06 13:10:00,675.3,675.94,675.24,675.53,1300.0,675.3,675.94,675.24,675.53,1300.0
2015-05-06 13:15:00,675.23,675.96,675.23,675.96,1200.0,675.23,675.96,675.23,675.96,1200.0
2015-05-06 13:20:00,676.24,677.2,676.03,677.2,5500.0,676.24,677.2,676.03,677.2,5500.0
2015-05-06 13:25:00,676.47,676.76,675.79,675.79,1800.0,676.47,676.76,675.79,675.79,1800.0
2015-05-06 13:30:00,675.5,676.0,675.15,675.15,1400.0,675.5,676.0,675.15,675.15,1400.0
2015-05-06 13:35:00,674.41,675.21,674.32,675.21,4700.0,674.41,675.21,674.32,675.21,4700.0
2015-05-06 13:40:00,674.73,675.1,674.5,675.02,2800.0,674.73,675.1,674.5,675.02,2800.0
2015-05-06 13:45:00,674.82,674.82,674.26,674.26,400.0,674.82,674.82,674.26,674.26,400.0
2015-05-06 13:50:00,673.54,674.45,673.49,674.45,1200.0,673.54,674.45,673.49,674.45,1200.0
2015-05-06 13:55:00,674.5,674.89,674.22,674.75,2300.0,674.5,674.89,674.22,674.75,2300.0
2015-05-06 14:00:00,674.6,675.63,674.59,675.18,5400.0,674.6,675.63,674.59,675.18,5400.0
2015-05-06 14:05:00,674.5,675.0,674.5,675.0,500.0,674.5,675.0,674.5,675.0,500.0
2015-05-06 14:10:00,674.83,674.83,674.5,674.67,500.0,674.83,674.83,674.5,674.67,500.0
2015-05-06 14:15:00,674.87,675.38,674.86,675.01,700.0,674.87,675.38,674.86,675.01,700.0
2015-05-06 14:20:00,675.25,675.26,675.01,675.21,700.0,675.25,675.26,675.01,675.21,700.0
2015-05-06 14:25:00,674.96,674.96,673.87,674.67,1700.0,674.96,674.96,673.87,674.67,1700.0
2015-05-06 14:30:00,674.37,674.42,674.19,674.42,500.0,674.37,674.42,674.19,674.42,500.0
2015-05-06 14:35:00,673.91,674.37,673.88,674.1,900.0,673.91,674.37,673.88,674.1,900.0
2015-05-06 14:40:00,673.87,673.87,673.26,673.26,400.0,673.87,673.87,673.26,673.26,400.0
2015-05-06 14:45:00,673.86,674.06,673.86,674.06,500.0,673.86,674.06,673.86,674.06,500.0
2015-05-06 14:50:00,674.14,675.05,674.01,675.05,2900.0,674.14,675.05,674.01,675.05,2900.0
2015-05-06 14:55:00,674.52,674.74,674.41,674.41,1000.0,674.52,674.74,674.41,674.41,1000.0
2015-05-06 15:00:00,675.08,675.38,675.05,675.05,2100.0,675.08,675.38,675.05,675.05,2100.0
2015-05-06 15:05:00,674.56,675.1,674.56,675.1,1000.0,674.56,675.1,674.56,675.1,1000.0
2015-05-06 15:10:00,674.48,674.76,673.14,674.35,2300.0,674.48,674.76,673.14,674.35,2300.0
2015-05-06 15:15:00,673.84,674.74,673.45,673.45,900.0,673.84,674.74,673.45,673.45,900.0
2015-05-06 15:20:00,673.94,674.66,673.94,674.37,600.0,673.94,674.66,673.94,674.37,600.0
2015-05-06 15:25:00,674.47,675.36,674.47,675.36,500.0,674.47,675.36,674.47,675.36,500.0
2015-05-06 15:30:00,674.81,674.92,674.32,674.32,400.0,674.81,674.92,674.32,674.32,400.0
2015-05-06 15:35:00,674.94,675.33,674.9,675.07,600.0,674.94,675.33,674.9,675.07,600.0
2015-05-06 15:40:00,675.07,675.23,674.53,674.57,2700.0,675.07,675.23,674.53,674.57,2700.0
2015-05-06 15:45:00,673.84,674.72,673.84,674.72,800.0,673.84,674.72,673.84,674.72,800.0
2015-05-06 15:50:00,674.0,674.69,673.86,674.69,1400.0,674.0,674.69,673.86,674.69,1400.0
2015-05-06 15:55:00,674.26,675.37,674.17,675.2,5300.0,674.26,675.37,674.17,675.2,5300.0
2015-05-07 09:30:00,678.0,678.0,675.03,676.13,5200.0,678.0,678.0,675.03,676.13,5200.0
2015-05-07 09:35:00,677.66,679.99,677.66,679.99,2800.0,677.66,679.99,677.66,679.99,2800.0
2015-05-07 09:40:00,680.6,683.0,680.6,681.32,1400.0,680.6,683.0,680.6,681.32,1400.0
2015-05-07 09:45:00,680.75,680.75,678.2,679.32,2100.0,680.75,680.75,678.2,679.32,2100.0
2015-05-07 09:50:00,679.24,679.24,676.85,678.19,1000.0,679.24,679.24,676.85,678.19,1000.0
2015-05-07 09:55:00,676.68,677.29,676.68,677.29,400.0,676.68,677.29,676.68,677.29,400.0
2015-05-07 10:00:00,677.74,679.3,677.72,678.1,5700.0,677.74,679.3,677.72,678.1,5700.0
2015-05-07 10:05:00,678.63,680.25,677.99,679.82,1000.0,678.63,680.25,677.99,679.82,1000.0
2015-05-07 10:10:00,680.31,680.4,679.52,679.64,2800.0,680.31,680.4,679.52,679.64,2800.0
2015-05-07 10:15:00,680.0,680.0,679.95,679.96,200.0,680.0,680.0,679.95,679.96,200.0
2015-05-07 10:20:00,679.38,679.38,679.33,679.33,200.0,679.38,679.38,679.33,679.33,200.0
2015-05-07 10:25:00,680.12,680.74,679.06,679.63,3000.0,680.12,680.74,679.06,679.63,3000.0
2015-05-07 10:30:00,679.89,679.89,679.29,679.29,900.0,679.89,679.89,679.29,679.29,900.0
2015-05-07 10:35:00,678.75,679.28,678.04,678.74,600.0,678.75,679.28,678.04,678.74,600.0
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 10:45:00,678.24,678.24,678.24,678.24,0.0,678.24,678.24,678.24,678.24,0.0
2015-05-07 10:50:00,678.05,679.01,678.01,678.64,2100.0,678.05,679.01,678.01,678.64,2100.0
2015-05-07 10:55:00,678.56,678.86,678.18,678.33,2700.0,678.56,678.86,678.18,678.33,2700.0
2015-05-07 11:00:00,678.33,678.33,678.33,678.33,0.0,678.33,678.33,678.33,678.33,0.0
2015-05-07 11:05:00,678.28,678.42,678.06,678.24,3000.0,678.28,678.42,678.06,678.24,3000.0
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 11:15:00,679.06,679.06,679.06,679.06,0.0,679.06,679.06,679.06,679.06,0.0
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 11:25:00,678.77,678.77,678.77,678.77,0.0,678.77,678.77,678.77,678.77,0.0
2015-05-07 11:30:00,679.61,680.21,679.61,679.92,400.0,679.61,680.21,679.61,679.92,400.0
2015-05-07 11:35:00,679.99,679.99,679.78,679.79,1400.0,679.99,679.99,679.78,679.79,1400.0
2015-05-07 11:40:00,680.07,680.21,680.0,680.21,700.0,680.07,680.21,680.0,680.21,700.0
2015-05-07 11:45:00,680.27,680.27,679.56,679.56,2900.0,680.27,680.27,679.56,679.56,2900.0
2015-05-07 11:50:00,679.72,680.44,679.71,680.44,1100.0,679.72,680.44,679.71,680.44,1100.0
2015-05-07 11:55:00,680.36,681.3,680.32,681.04,3000.0,680.36,681.3,680.32,681.04,3000.0
2015-05-07 12:00:00,681.17,681.22,681.04,681.22,300.0,681.17,681.22,681.04,681.22,300.0
2015-05-07 12:05:00,680.93,680.93,680.93,680.93,100.0,680.93,680.93,680.93,680.93,100.0
2015-05-07 12:10:00,681.45,681.66,681.0,681.11,2000.0,681.45,681.66,681.0,681.11,2000.0
2015-05-07 12:15:00,681.1,681.52,681.0,681.0,2000.0,681.1,681.52,681.0,681.0,2000.0
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 12:25:00,681.0,681.0,681.0,681.0,0.0,681.0,681.0,681.0,681.0,0.0
2015-05-07 12:30:00,681.3,681.54,680.94,681.41,400.0,681.3,681.54,680.94,681.41,400.0
2015-05-07 12:35:00,680.98,681.53,680.98,681.25,1700.0,680.98,681.53,680.98,681.25,1700.0
2015-05-07 12:40:00,681.0,681.51,680.31,680.63,1800.0,681.0,681.51,680.31,680.63,1800.0
2015-05-07 12:45:00,680.56,680.56,680.14,680.29,600.0,680.56,680.56,680.14,680.29,600.0
2015-05-07 12:50:00,680.5,680.5,680.5,680.5,300.0,680.5,680.5,680.5,680.5,300.0
2015-05-07 12:55:00,680.5,680.5,680.0,680.39,600.0,680.5,680.5,680.0,680.39,600.0
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 13:05:00,680.71,680.71,680.71,680.71,0.0,680.71,680.71,680.71,680.71,0.0
2015-05-07 13:10:00,680.42,680.42,680.41,680.41,200.0,680.42,680.42,680.41,680.41,200.0
2015-05-07 13:15:00,680.41,680.41,679.97,680.0,3400.0,680.41,680.41,679.97,680.0,3400.0
2015-05-07 13:20:00,680.13,680.41,679.97,680.1,2900.0,680.13,680.41,679.97,680.1,2900.0
2015-05-07 13:25:00,680.39,680.39,680.11,680.11,500.0,680.39,680.39,680.11,680.11,500.0
2015-05-07 13:30:00,680.29,680.29,679.98,679.98,1600.0,680.29,680.29,679.98,679.98,1600.0
2015-05-07 13:35:00,679.99,680.0,679.99,680.0,1400.0,679.99,680.0,679.99,680.0,1400.0
2015-05-07 13:40:00,680.0,680.25,679.95,680.0,1000.0,680.0,680.25,679.95,680.0,1000.0
2015-05-07 13:45:00,679.86,679.86,679.63,679.78,900.0,679.86,679.86,679.63,679.78,900.0
2015-05-07 13:50:00,680.15,680.15,679.76,679.76,200.0,680.15,680.15,679.76,679.76,200.0
2015-05-07 13:55:00,680.14,680.17,680.14,680.17,300.0,680.14,680.17,680.14,680.17,300.0
2015-05-07 14:00:00,680.31,680.32,680.31,680.31,100.0,680.31,680.32,680.31,680.31,100.0
2015-05-07 14:05:00,680.34,680.47,680.29,680.39,2300.0,680.34,680.47,680.29,680.39,2300.0
2015-05-07 14:10:00,680.3,680.59,680.29,680.59,500.0,680.3,680.59,680.29,680.59,500.0
2015-05-07 14:15:00,680.29,680.29,680.0,680.0,300.0,680.29,680.29,680.0,680.0,300.0
2015-05-07 14:20:00,680.0,680.0,680.0,680.0,0.0,680.0,680.0,680.0,680.0,0.0
2015-05-07 14:25:00,680.45,680.45,680.06,680.06,300.0,680.45,680.45,680.06,680.06,300.0
2015-05-07 14:30:00,680.0,680.42,680.0,680.0,1100.0,680.0,680.42,680.0,680.0,1100.0
2015-05-07 14:35:00,680.0,680.01,679.47,679.47,2900.0,680.0,680.01,679.47,679.47,2900.0
2015-05-07 14:40:00,679.4,679.4,679.4,679.4,100.0,679.4,679.4,679.4,679.4,100.0
2015-05-07 14:45:00,679.84,679.98,679.74,679.94,1000.0,679.84,679.98,679.74,679.94,1000.0
2015-05-07 14:50:00,679.94,679.94,679.94,679.94,0.0,679.94,679.94,679.94,679.94,0.0
2015-05-07 14:55:00,680.17,680.55,680.17,680.3,1200.0,680.17,680.55,680.17,680.3,1200.0
2015-05-07 15:00:00,680.75,681.29,680.27,680.27,900.0,680.75,681.29,680.27,680.27,900.0
2015-05-07 15:05:00,680.71,680.81,680.71,680.81,200.0,680.71,680.81,680.71,680.81,200.0
2015-05-07 15:10:00,680.55,680.55,680.55,680.55,100.0,680.55,680.55,680.55,680.55,100.0
2015-05-07 15:15:00,680.14,680.78,680.0,680.0,1900.0,680.14,680.78,680.0,680.0,1900.0
2015-05-07 15:20:00,679.88,679.92,679.33,679.6,3900.0,679.88,679.92,679.33,679.6,3900.0
2015-05-07 15:25:00,679.3,679.41,678.68,678.68,600.0,679.3,679.41,678.68,678.68,600.0
2015-05-07 15:30:00,679.06,679.44,679.05,679.44,7500.0,679.06,679.44,679.05,679.44,7500.0
2015-05-07 15:35:00,679.05,679.25,678.56,678.86,4700.0,679.05,679.25,678.56,678.86,4700.0
2015-05-07 15:40:00,679.33,679.33,677.84,677.84,1800.0,679.33,679.33,677.84,677.84,1800.0
2015-05-07 15:45:00,677.83,678.39,677.34,677.67,2400.0,677.83,678.39,677.34,677.67,2400.0
2015-05-07 15:50:00,677.7,678.94,677.7,678.94,5500.0,677.7,678.94,677.7,678.94,5500.0
2015-05-07 15:55:00,678.52,678.55,677.06,677.48,18900.0,678.52,678.55,677.06,677.48,18900.0
2015-05-08 09:30:00,683.92,684.0,683.92,684.0,200.0,683.92,684.0,683.92,684.0,200.0
2015-05-08 09:35:00,681.33,686.06,681.33,686.06,8800.0,681.33,686.06,681.33,686.06,8800.0
2015-05-08 09:40:00,685.76,688.39,685.28,688.39,1300.0,685.76,688.39,685.28,688.39,1300.0
2015-05-08 09:45:00,688.39,688.85,687.21,688.13,2700.0,688.39,688.85,687.21,688.13,2700.0
2015-05-08 09:50:00,688.5,689.4,687.27,687.99,22200.0,688.5,689.4,687.27,687.99,22200.0
2015-05-08 09:55:00,688.0,688.38,688.0,688.38,300.0,688.0,688.38,688.0,688.38,300.0
2015-05-08 10:00:00,689.29,689.81,689.24,689.8,1400.0,689.29,689.81,689.24,689.8,1400.0
2015-05-08 10:05:00,690.44,690.44,689.55,690.0,800.0,690.44,690.44,689.55,690.0,800.0
2015-05-08 10:10:00,689.22,689.22,689.22,689.22,300.0,689.22,689.22,689.22,689.22,300.0
2015-05-08 10:15:00,688.78,688.78,686.6,686.6,1600.0,688.78,688.78,686.6,686.6,1600.0
2015-05-08 10:20:00,687.14,687.33,687.05,687.05,500.0,687.14,687.33,687.05,687.05,500.0
2015-05-08 10:25:00,687.56,687.56,687.56,687.56,100.0,687.56,687.56,687.56,687.56,100.0
2015-05-08 10:30:00,688.2,688.62,688.2,688.32,1100.0,688.2,688.62,688.2,688.32,1100.0
2015-05-08 10:35:00,688.66,688.66,688.37,688.37,300.0,688.66,688.66,688.37,688.37,300.0
2015-05-08 10:40:00,688.84,689.63,688.45,688.78,2200.0,688.84,689.63,688.45,688.78,2200.0
2015-05-08 10:45:00,689.54,689.65,688.85,689.35,2900.0,689.54,689.65,688.85,689.35,2900.0
2015-05-08 10:50:00,689.1,689.7,688.99,689.32,1200.0,689.1,689.7,688.99,689.32,1200.0
2015-05-08 10:55:00,689.9,690.0,689.25,689.3,1800.0,689.9,690.0,689.25,689.3,1800.0
2015-05-08 11:00:00,689.86,689.86,689.28,689.3,300.0,689.86,689.86,689.28,689.3,300.0
2015-05-08 11:05:00,689.31,689.31,687.83,687.83,1600.0,689.31,689.31,687.83,687.83,1600.0
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 11:15:00,688.13,688.13,688.13,688.13,0.0,688.13,688.13,688.13,688.13,0.0
2015-05-08 11:20:00,687.82,688.0,687.59,687.77,1300.0,687.82,688.0,687.59,687.77,1300.0
2015-05-08 11:25:00,687.82,687.82,687.26,687.26,200.0,687.82,687.82,687.26,687.26,200.0
2015-05-08 11:30:00,687.18,688.08,687.18,687.6,2000.0,687.18,688.08,687.18,687.6,2000.0
2015-05-08 11:35:00,688.0,688.19,686.8,686.8,3500.0,688.0,688.19,686.8,686.8,3500.0
2015-05-08 11:40:00,687.26,687.28,687.26,687.28,300.0,687.26,687.28,687.26,687.28,300.0
2015-05-08 11:45:00,687.35,687.56,687.1,687.1,1600.0,687.35,687.56,687.1,687.1,1600.0
2015-05-08 11:50:00,687.1,687.69,686.55,687.24,1600.0,687.1,687.69,686.55,687.24,1600.0
2015-05-08 11:55:00,686.97,687.15,686.97,687.15,200.0,686.97,687.15,686.97,687.15,200.0
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 12:05:00,687.4,687.4,687.4,687.4,0.0,687.4,687.4,687.4,687.4,0.0
2015-05-08 12:10:00,687.4,687.4,687.4,687.4,0.0,687.4,687.4,687.4,687.4,0.0
2015-05-08 12:15:00,687.4,687.4,687.4,687.4,0.0,687.4,687.4,687.4,687.4,0.0
2015-05-08 12:20:00,688.03,688.62,687.86,688.49,1700.0,688.03,688.62,687.86,688.49,1700.0
2015-05-08 12:25:00,688.05,688.47,688.05,688.05,1600.0,688.05,688.47,688.05,688.05,1600.0
2015-05-08 12:30:00,687.96,687.96,687.1,687.2,14300.0,687.96,687.96,687.1,687.2,14300.0
2015-05-08 12:35:00,687.1,687.88,687.1,687.81,1400.0,687.1,687.88,687.1,687.81,1400.0
2015-05-08 12:40:00,687.28,687.28,687.28,687.28,100.0,687.28,687.28,687.28,687.28,100.0
2015-05-08 12:45:00,687.36,687.36,687.36,687.36,100.0,687.36,687.36,687.36,687.36,100.0
2015-05-08 12:50:00,687.79,687.79,687.6,687.6,200.0,687.79,687.79,687.6,687.6,200.0
2015-05-08 12:55:00,687.84,687.84,687.68,687.68,300.0,687.84,687.84,687.68,687.68,300.0
2015-05-08 13:00:00,688.32,688.55,688.0,688.02,1300.0,688.32,688.55,688.0,688.02,1300.0
2015-05-08 13:05:00,688.42,688.68,688.07,688.44,2100.0,688.42,688.68,688.07,688.44,2100.0
2015-05-08 13:10:00,688.24,688.66,688.24,688.62,900.0,688.24,688.66,688.24,688.62,900.0
2015-05-08 13:15:00,688.28,688.28,688.0,688.05,1100.0,688.28,688.28,688.0,688.05,1100.0
2015-05-08 13:20:00,688.0,688.0,687.47,687.47,500.0,688.0,688.0,687.47,687.47,500.0
2015-05-08 13:25:00,687.23,687.23,686.7,686.7,700.0,687.23,687.23,686.7,686.7,700.0
2015-05-08 13:30:00,686.46,686.47,686.46,686.46,100.0,686.46,686.47,686.46,686.46,100.0
2015-05-08 13:35:00,686.37,686.37,685.91,685.91,300.0,686.37,686.37,685.91,685.91,300.0
2015-05-08 13:40:00,686.2,686.2,686.01,686.01,300.0,686.2,686.2,686.01,686.01,300.0
2015-05-08 13:45:00,685.78,686.0,685.69,685.69,2000.0,685.78,686.0,685.69,685.69,2000.0
2015-05-08 13:50:00,685.69,685.69,685.69,685.69,0.0,685.69,685.69,685.69,685.69,0.0
2015-05-08 13:55:00,685.24,685.58,685.24,685.58,500.0,685.24,685.58,685.24,685.58,500.0
2015-05-08 14:00:00,685.51,685.51,685.51,685.51,100.0,685.51,685.51,685.51,685.51,100.0
2015-05-08 14:05:00,685.51,685.88,685.25,685.25,1400.0,685.51,685.88,685.25,685.25,1400.0
2015-05-08 14:10:00,685.35,685.35,685.25,685.35,300.0,685.35,685.35,685.25,685.35,300.0
2015-05-08 14:15:00,685.16,685.45,685.0,685.45,1400.0,685.16,685.45,685.0,685.45,1400.0
2015-05-08 14:20:00,685.23,685.47,685.18,685.18,1400.0,685.23,685.47,685.18,685.18,1400.0
2015-05-08 14:25:00,685.58,685.58,685.41,685.41,200.0,685.58,685.58,685.41,685.41,200.0
2015-05-08 14:30:00,685.2,685.87,685.2,685.54,900.0,685.2,685.87,685.2,685.54,900.0
2015-05-08 14:35:00,685.29,685.36,685.25,685.36,500.0,685.29,685.36,685.25,685.36,500.0
2015-05-08 14:40:00,685.61,686.04,685.61,685.69,500.0,685.61,686.04,685.61,685.69,500.0
2015-05-08 14:45:00,685.68,685.68,685.68,685.68,100.0,685.68,685.68,685.68,685.68,100.0
2015-05-08 14:50:00,686.06,686.06,686.06,686.06,100.0,686.06,686.06,686.06,686.06,100.0
2015-05-08 14:55:00,686.06,686.06,686.01,686.01,700.0,686.06,686.06,686.01,686.01,700.0
2015-05-08 15:00:00,686.02,686.49,686.02,686.39,700.0,686.02,686.49,686.02,686.39,700.0
2015-05-08 15:05:00,686.43,686.44,686.06,686.06,300.0,686.43,686.44,686.06,686.06,300.0
2015-05-08 15:10:00,686.23,686.76,686.23,686.37,300.0,686.23,686.76,686.23,686.37,300.0
2015-05-08 15:15:00,687.0,687.48,686.45,686.45,2500.0,687.0,687.48,686.45,686.45,2500.0
2015-05-08 15:20:00,686.46,686.46,685.92,686.16,500.0,686.46,686.46,685.92,686.16,500.0
2015-05-08 15:25:00,686.21,686.44,686.21,686.43,600.0,686.21,686.44,686.21,686.43,600.0
2015-05-08 15:30:00,685.9,686.9,685.88,686.9,1300.0,685.9,686.9,685.88,686.9,1300.0
2015-05-08 15:35:00,686.7,686.97,685.71,685.71,1000.0,686.7,686.97,685.71,685.71,1000.0
2015-05-08 15:40:00,685.84,685.94,685.72,685.72,1000.0,685.84,685.94,685.72,685.72,1000.0
2015-05-08 15:45:00,685.79,686.35,685.78,686.35,1600.0,685.79,686.35,685.78,686.35,1600.0
2015-05-08 15:50:00,686.01,686.31,685.96,686.31,1700.0,686.01,686.31,685.96,686.31,1700.0
2015-05-08 15:55:00,686.65,686.74,685.86,685.88,6200.0,686.65,686.74,685.86,685.88,6200.0
2015-05-11 09:30:00,689.0,689.67,687.55,687.75,3800.0,689.0,689.67,687.55,687.75,3800.0
2015-05-11 09:35:00,688.97,689.03,687.45,687.45,900.0,688.97,689.03,687.45,687.45,900.0
2015-05-11 09:40:00,687.93,687.93,685.45,685.45,8000.0,687.93,687.93,685.45,685.45,8000.0
2015-05-11 09:45:00,685.76,687.27,685.7,687.27,1000.0,685.76,687.27,685.7,687.27,1000.0
2015-05-11 09:50:00,686.17,686.17,683.72,684.19,1400.0,686.17,686.17,683.72,684.19,1400.0
2015-05-11 09:55:00,683.97,683.97,683.0,683.9,1200.0,683.97,683.97,683.0,683.9,1200.0
2015-05-11 10:00:00,684.14,686.31,683.57,685.8,2600.0,684.14,686.31,683.57,685.8,2600.0
2015-05-11 10:05:00,685.75,686.37,684.07,684.44,2900.0,685.75,686.37,684.07,684.44,2900.0
2015-05-11 10:10:00,684.52,684.84,683.94,684.7,1000.0,684.52,684.84,683.94,684.7,1000.0
2015-05-11 10:15:00,684.6,684.65,683.13,683.21,2400.0,684.6,684.65,683.13,683.21,2400.0
2015-05-11 10:20:00,683.06,684.01,682.76,683.03,1600.0,683.06,684.01,682.76,683.03,1600.0
2015-05-11 10:25:00,683.8,683.8,683.8,683.8,100.0,683.8,683.8,683.8,683.8,100.0
2015-05-11 10:30:00,683.59,683.59,682.27,682.31,1600.0,683.59,683.59,682.27,682.31,1600.0
2015-05-11 10:35:00,682.5,682.5,681.98,682.04,600.0,682.5,682.5,681.98,682.04,600.0
2015-05-11 10:40:00,682.24,682.85,682.24,682.85,1600.0,682.24,682.85,682.24,682.85,1600.0
2015-05-11 10:45:00,682.57,683.83,682.56,683.38,1500.0,682.57,683.83,682.56,683.38,1500.0
2015-05-11 10:50:00,683.51,683.91,682.67,682.68,5600.0,683.51,683.91,682.67,682.68,5600.0
2015-05-11 10:55:00,682.89,683.46,682.88,683.25,400.0,682.89,683.46,682.88,683.25,400.0
2015-05-11 11:00:00,683.26,683.45,682.67,682.68,3000.0,683.26,683.45,682.67,682.68,3000.0
2015-05-11 11:05:00,682.31,683.24,682.0,683.24,4300.0,682.31,683.24,682.0,683.24,4300.0
2015-05-11 11:10:00,683.5,683.89,683.5,683.89,300.0,683.5,683.89,683.5,683.89,300.0
2015-05-11 11:15:00,684.16,684.16,683.47,683.47,900.0,684.16,684.16,683.47,683.47,900.0
2015-05-11 11:20:00,683.55,683.55,681.65,681.79,1700.0,683.55,683.55,681.65,681.79,1700.0
2015-05-11 11:25:00,682.03,682.31,681.98,682.04,1000.0,682.03,682.31,681.98,682.04,1000.0
2015-05-11 11:30:00,681.97,681.98,681.01,681.48,3000.0,681.97,681.98,681.01,681.48,3000.0
2015-05-11 11:35:00,681.49,681.97,680.9,681.35,7000.0,681.49,681.97,680.9,681.35,7000.0
2015-05-11 11:40:00,681.35,681.78,681.17,681.48,1500.0,681.35,681.78,681.17,681.48,1500.0
2015-05-11 11:45:00,681.54,681.56,681.49,681.52,1000.0,681.54,681.56,681.49,681.52,1000.0
2015-05-11 11:50:00,681.52,681.75,680.99,680.99,4600.0,681.52,681.75,680.99,680.99,4600.0
2015-05-11 11:55:00,681.0,681.0,680.91,680.99,500.0,681.0,681.0,680.91,680.99,500.0
2015-05-11 12:00:00,681.14,681.15,680.0,680.53,3500.0,681.14,681.15,680.0,680.53,3500.0
2015-05-11 12:05:00,680.83,680.83,680.28,680.81,700.0,680.83,680.83,680.28,680.81,700.0
2015-05-11 12:10:00,680.44,680.65,679.96,680.0,1600.0,680.44,680.65,679.96,680.0,1600.0
2015-05-11 12:15:00,680.41,681.25,680.02,680.41,3500.0,680.41,681.25,680.02,680.41,3500.0
2015-05-11 12:20:00,680.52,680.62,680.24,680.24,2100.0,680.52,680.62,680.24,680.24,2100.0
2015-05-11 12:25:00,680.23,680.52,680.0,680.52,2000.0,680.23,680.52,680.0,680.52,2000.0
2015-05-11 12:30:00,680.49,680.49,680.14,680.14,200.0,680.49,680.49,680.14,680.14,200.0
2015-05-11 12:35:00,680.13,680.76,680.09,680.11,1500.0,680.13,680.76,680.09,680.11,1500.0
2015-05-11 12:40:00,680.0,680.26,679.84,680.02,2900.0,680.0,680.26,679.84,680.02,2900.0
2015-05-11 12:45:00,680.09,680.56,680.0,680.26,4800.0,680.09,680.56,680.0,680.26,4800.0
2015-05-11 12:50:00,680.43,680.43,680.35,680.35,300.0,680.43,680.43,680.35,680.35,300.0
2015-05-11 12:55:00,680.85,681.04,680.29,680.37,1500.0,680.85,681.04,680.29,680.37,1500.0
2015-05-11 13:00:00,680.46,681.15,680.4,680.65,1900.0,680.46,681.15,680.4,680.65,1900.0
2015-05-11 13:05:00,680.41,680.54,680.41,680.54,200.0,680.41,680.54,680.41,680.54,200.0
2015-05-11 13:10:00,680.81,681.07,680.66,680.83,800.0,680.81,681.07,680.66,680.83,800.0
2015-05-11 13:15:00,680.85,681.41,680.65,680.92,8800.0,680.85,681.41,680.65,680.92,8800.0
2015-05-11 13:20:00,681.06,681.07,680.72,680.75,700.0,681.06,681.07,680.72,680.75,700.0
2015-05-11 13:25:00,680.72,681.19,680.72,680.73,400.0,680.72,681.19,680.72,680.73,400.0
2015-05-11 13:30:00,681.0,681.19,680.74,681.0,800.0,681.0,681.19,680.74,681.0,800.0
2015-05-11 13:35:00,680.75,680.86,680.0,680.32,1900.0,680.75,680.86,680.0,680.32,1900.0
2015-05-11 13:40:00,680.76,681.0,680.76,680.79,1300.0,680.76,681.0,680.76,680.79,1300.0
2015-05-11 13:45:00,680.67,680.85,680.01,680.01,900.0,680.67,680.85,680.01,680.01,900.0
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 13:55:00,681.15,681.15,681.15,681.15,0.0,681.15,681.15,681.15,681.15,0.0
2015-05-11 14:00:00,680.71,680.82,680.71,680.82,200.0,680.71,680.82,680.71,680.82,200.0
2015-05-11 14:05:00,681.38,681.7,681.15,681.15,1200.0,681.38,681.7,681.15,681.15,1200.0
2015-05-11 14:10:00,680.81,681.31,680.62,681.31,2500.0,680.81,681.31,680.62,681.31,2500.0
2015-05-11 14:15:00,680.91,681.2,680.11,680.11,700.0,680.91,681.2,680.11,680.11,700.0
2015-05-11 14:20:00,680.41,680.41,680.01,680.21,1100.0,680.41,680.41,680.01,680.21,1100.0
2015-05-11 14:25:00,680.0,680.17,679.98,680.03,2300.0,680.0,680.17,679.98,680.03,2300.0
2015-05-11 14:30:00,680.35,680.35,680.02,680.24,900.0,680.35,680.35,680.02,680.24,900.0
2015-05-11 14:35:00,680.03,680.06,680.03,680.03,500.0,680.03,680.06,680.03,680.03,500.0
2015-05-11 14:40:00,680.32,680.95,680.31,680.58,1700.0,680.32,680.95,680.31,680.58,1700.0
2015-05-11 14:45:00,680.65,680.72,680.11,680.37,4000.0,680.65,680.72,680.11,680.37,4000.0
2015-05-11 14:50:00,680.23,680.76,680.03,680.03,2800.0,680.23,680.76,680.03,680.03,2800.0
2015-05-11 14:55:00,680.05,680.12,680.02,680.07,800.0,680.05,680.12,680.02,680.07,800.0
2015-05-11 15:00:00,680.07,680.17,679.57,680.03,3700.0,680.07,680.17,679.57,680.03,3700.0
2015-05-11 15:05:00,680.05,680.5,680.01,680.41,5800.0,680.05,680.5,680.01,680.41,5800.0
2015-05-11 15:10:00,680.41,680.41,680.04,680.36,1800.0,680.41,680.41,680.04,680.36,1800.0
2015-05-11 15:15:00,680.19,680.55,680.19,680.45,1700.0,680.19,680.55,680.19,680.45,1700.0
2015-05-11 15:20:00,680.35,680.36,679.81,680.16,7900.0,680.35,680.36,679.81,680.16,7900.0
2015-05-11 15:25:00,680.23,680.29,679.86,680.27,6500.0,680.23,680.29,679.86,680.27,6500.0
2015-05-11 15:30:00,679.88,680.04,679.23,679.23,7400.0,679.88,680.04,679.23,679.23,7400.0
2015-05-11 15:35:00,679.32,680.14,679.32,679.9,1800.0,679.32,680.14,679.32,679.9,1800.0
2015-05-11 15:40:00,680.12,680.5,679.95,680.24,2800.0,680.12,680.5,679.95,680.24,2800.0
2015-05-11 15:45:00,680.24,680.24,679.66,679.67,6300.0,680.24,680.24,679.66,679.67,6300.0
2015-05-11 15:50:00,679.71,680.01,679.71,679.92,4500.0,679.71,680.01,679.71,679.92,4500.0
2015-05-11 15:55:00,679.88,679.94,678.47,679.05,11500.0,679.88,679.94,678.47,679.05,11500.0
2015-05-12 09:30:00,677.52,680.43,677.52,679.41,2100.0,677.52,680.43,677.52,679.41,2100.0
2015-05-12 09:35:00,677.58,679.57,677.52,679.57,1100.0,677.58,679.57,677.52,679.57,1100.0
2015-05-12 09:40:00,679.43,679.43,676.87,676.87,1000.0,679.43,679.43,676.87,676.87,1000.0
2015-05-12 09:45:00,679.22,679.22,679.12,679.12,200.0,679.22,679.22,679.12,679.12,200.0
2015-05-12 09:50:00,680.0,682.36,680.0,681.6,3500.0,680.0,682.36,680.0,681.6,3500.0
2015-05-12 09:55:00,681.86,681.86,680.64,680.64,700.0,681.86,681.86,680.64,680.64,700.0
2015-05-12 10:00:00,681.22,681.83,681.11,681.14,1400.0,681.22,681.83,681.11,681.14,1400.0
2015-05-12 10:05:00,680.64,681.36,680.57,681.33,4900.0,680.64,681.36,680.57,681.33,4900.0
2015-05-12 10:10:00,680.04,680.22,680.0,680.22,1500.0,680.04,680.22,680.0,680.22,1500.0
2015-05-12 10:15:00,680.84,681.36,677.82,677.82,4700.0,680.84,681.36,677.82,677.82,4700.0
2015-05-12 10:20:00,678.45,680.17,677.65,678.13,6000.0,678.45,680.17,677.65,678.13,6000.0
2015-05-12 10:25:00,679.39,680.24,679.39,679.92,800.0,679.39,680.24,679.39,679.92,800.0
2015-05-12 10:30:00,679.99,680.81,679.99,680.21,700.0,679.99,680.81,679.99,680.21,700.0
2015-05-12 10:35:00,680.39,681.41,680.14,681.0,2600.0,680.39,681.41,680.14,681.0,2600.0
2015-05-12 10:40:00,681.0,681.57,680.0,680.47,6600.0,681.0,681.57,680.0,680.47,6600.0
2015-05-12 10:45:00,680.96,681.25,680.32,680.32,3200.0,680.96,681.25,680.32,680.32,3200.0
2015-05-12 10:50:00,680.49,680.67,680.1,680.1,1100.0,680.49,680.67,680.1,680.1,1100.0
2015-05-12 10:55:00,680.2,680.38,679.79,679.85,1900.0,680.2,680.38,679.79,679.85,1900.0
2015-05-12 11:00:00,680.0,680.34,679.31,679.97,4200.0,680.0,680.34,679.31,679.97,4200.0
2015-05-12 11:05:00,680.35,680.56,679.14,679.45,4200.0,680.35,680.56,679.14,679.45,4200.0
2015-05-12 11:10:00,679.45,680.17,679.45,679.56,2700.0,679.45,680.17,679.45,679.56,2700.0
2015-05-12 11:15:00,679.25,679.27,678.66,678.66,2900.0,679.25,679.27,678.66,678.66,2900.0
2015-05-12 11:20:00,678.34,678.87,678.34,678.87,800.0,678.34,678.87,678.34,678.87,800.0
2015-05-12 11:25:00,678.6,679.3,678.26,678.75,1600.0,678.6,679.3,678.26,678.75,1600.0
2015-05-12 11:30:00,678.67,679.64,678.66,679.08,2600.0,678.67,679.64,678.66,679.08,2600.0
2015-05-12 11:35:00,678.75,678.81,678.5,678.53,2300.0,678.75,678.81,678.5,678.53,2300.0
2015-05-12 11:40:00,678.5,678.5,678.28,678.28,400.0,678.5,678.5,678.28,678.28,400.0
2015-05-12 11:45:00,678.42,679.41,678.38,679.41,800.0,678.42,679.41,678.38,679.41,800.0
2015-05-12 11:50:00,680.33,680.44,680.0,680.22,900.0,680.33,680.44,680.0,680.22,900.0
2015-05-12 11:55:00,680.39,680.58,680.0,680.14,1400.0,680.39,680.58,680.0,680.14,1400.0
2015-05-12 12:00:00,680.42,680.55,680.41,680.55,200.0,680.42,680.55,680.41,680.55,200.0
2015-05-12 12:05:00,680.8,680.8,680.8,680.8,100.0,680.8,680.8,680.8,680.8,100.0
2015-05-12 12:10:00,680.07,680.82,680.07,680.82,200.0,680.07,680.82,680.07,680.82,200.0
2015-05-12 12:15:00,680.48,680.83,680.48,680.48,500.0,680.48,680.83,680.48,680.48,500.0
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 12:25:00,680.76,680.76,680.76,680.76,0.0,680.76,680.76,680.76,680.76,0.0
2015-05-12 12:30:00,680.58,680.74,680.57,680.74,500.0,680.58,680.74,680.57,680.74,500.0
2015-05-12 12:35:00,681.19,682.31,681.0,681.74,3200.0,681.19,682.31,681.0,681.74,3200.0
2015-05-12 12:40:00,681.84,682.39,681.84,682.39,300.0,681.84,682.39,681.84,682.39,300.0
2015-05-12 12:45:00,681.77,681.77,681.65,681.65,200.0,681.77,681.77,681.65,681.65,200.0
2015-05-12 12:50:00,682.23,682.31,682.05,682.08,900.0,682.23,682.31,682.05,682.08,900.0
2015-05-12 12:55:00,682.08,682.08,680.84,681.55,1700.0,682.08,682.08,680.84,681.55,1700.0
2015-05-12 13:00:00,681.59,681.93,681.17,681.25,1100.0,681.59,681.93,681.17,681.25,1100.0
2015-05-12 13:05:00,681.17,681.48,681.17,681.24,500.0,681.17,681.48,681.17,681.24,500.0
2015-05-12 13:10:00,681.99,682.73,681.99,682.7,600.0,681.99,682.73,681.99,682.7,600.0
2015-05-12 13:15:00,682.32,682.32,681.7,681.81,500.0,682.32,682.32,681.7,681.81,500.0
2015-05-12 13:20:00,682.11,682.84,682.1,682.56,1500.0,682.11,682.84,682.1,682.56,1500.0
2015-05-12 13:25:00,682.5,682.7,681.55,681.88,3000.0,682.5,682.7,681.55,681.88,3000.0
2015-05-12 13:30:00,681.91,681.96,680.85,680.98,1500.0,681.91,681.96,680.85,680.98,1500.0
2015-05-12 13:35:00,680.85,681.25,680.85,680.98,600.0,680.85,681.25,680.85,680.98,600.0
2015-05-12 13:40:00,681.32,681.35,681.13,681.13,400.0,681.32,681.35,681.13,681.13,400.0
2015-05-12 13:45:00,680.56,680.56,680.56,680.56,100.0,680.56,680.56,680.56,680.56,100.0
2015-05-12 13:50:00,680.9,681.1,680.03,680.03,1500.0,680.9,681.1,680.03,680.03,1500.0
2015-05-12 13:55:00,680.53,681.09,680.5,680.88,1400.0,680.53,681.09,680.5,680.88,1400.0
2015-05-12 14:00:00,680.93,681.19,680.92,681.19,200.0,680.93,681.19,680.92,681.19,200.0
2015-05-12 14:05:00,680.97,681.03,680.81,681.02,500.0,680.97,681.03,680.81,681.02,500.0
2015-05-12 14:10:00,680.82,680.82,680.06,680.58,1100.0,680.82,680.82,680.06,680.58,1100.0
2015-05-12 14:15:00,681.26,681.26,681.23,681.23,200.0,681.26,681.26,681.23,681.23,200.0
2015-05-12 14:20:00,681.23,681.25,681.1,681.24,900.0,681.23,681.25,681.1,681.24,900.0
2015-05-12 14:25:00,681.18,681.58,680.95,681.13,1700.0,681.18,681.58,680.95,681.13,1700.0
2015-05-12 14:30:00,681.84,681.91,680.93,681.03,1500.0,681.84,681.91,680.93,681.03,1500.0
2015-05-12 14:35:00,681.32,681.95,681.25,681.95,800.0,681.32,681.95,681.25,681.95,800.0
2015-05-12 14:40:00,681.66,681.66,680.7,680.7,1000.0,681.66,681.66,680.7,680.7,1000.0
2015-05-12 14:45:00,681.24,681.24,680.56,680.95,1000.0,681.24,681.24,680.56,680.95,1000.0
2015-05-12 14:50:00,680.98,680.98,680.3,680.3,600.0,680.98,680.98,680.3,680.3,600.0
2015-05-12 14:55:00,680.2,680.66,679.88,679.9,1900.0,680.2,680.66,679.88,679.9,1900.0
2015-05-12 15:00:00,679.94,680.39,679.94,680.0,1500.0,679.94,680.39,679.94,680.0,1500.0
2015-05-12 15:05:00,680.41,681.02,680.0,681.02,2500.0,680.41,681.02,680.0,681.02,2500.0
2015-05-12 15:10:00,680.53,680.78,680.53,680.54,500.0,680.53,680.78,680.53,680.54,500.0
2015-05-12 15:15:00,680.54,680.54,680.0,680.0,300.0,680.54,680.54,680.0,680.0,300.0
2015-05-12 15:20:00,680.12,680.87,680.0,680.0,4900.0,680.12,680.87,680.0,680.0,4900.0
2015-05-12 15:25:00,680.29,680.5,680.0,680.06,5300.0,680.29,680.5,680.0,680.06,5300.0
2015-05-12 15:30:00,680.11,680.18,679.73,679.73,2400.0,680.11,680.18,679.73,679.73,2400.0
2015-05-12 15:35:00,679.04,679.67,679.04,679.67,500.0,679.04,679.67,679.04,679.67,500.0
2015-05-12 15:40:00,679.66,680.33,679.6,680.33,4500.0,679.66,680.33,679.6,680.33,4500.0
2015-05-12 15:45:00,680.32,680.43,679.99,680.07,2700.0,680.32,680.43,679.99,680.07,2700.0
2015-05-12 15:50:00,680.13,680.26,679.79,680.07,2600.0,680.13,680.26,679.79,680.07,2600.0
2015-05-12 15:55:00,680.14,680.3,678.89,679.0,7300.0,680.14,680.3,678.89,679.0,7300.0
2015-05-13 09:30:00,676.86,683.87,676.86,683.34,2900.0,676.86,683.87,676.86,683.34,2900.0
2015-05-13 09:35:00,683.33,686.95,682.98,686.67,14400.0,683.33,686.95,682.98,686.67,14400.0
2015-05-13 09:40:00,684.0,685.67,682.99,683.0,2400.0,684.0,685.67,682.99,683.0,2400.0
2015-05-13 09:45:00,684.24,684.98,683.18,683.22,1800.0,684.24,684.98,683.18,683.22,1800.0
2015-05-13 09:50:00,683.55,684.02,682.05,682.85,2000.0,683.55,684.02,682.05,682.85,2000.0
2015-05-13 09:55:00,682.99,683.0,680.05,680.58,4700.0,682.99,683.0,680.05,680.58,4700.0
2015-05-13 10:00:00,681.12,681.77,680.66,681.47,3400.0,681.12,681.77,680.66,681.47,3400.0
2015-05-13 10:05:00,681.4,681.4,680.28,680.89,3500.0,681.4,681.4,680.28,680.89,3500.0
2015-05-13 10:10:00,681.27,681.57,680.34,680.37,7200.0,681.27,681.57,680.34,680.37,7200.0
2015-05-13 10:15:00,681.01,681.2,680.75,680.75,800.0,681.01,681.2,680.75,680.75,800.0
2015-05-13 10:20:00,680.75,681.2,680.37,680.39,3600.0,680.75,681.2,680.37,680.39,3600.0
2015-05-13 10:25:00,680.53,681.3,680.39,680.43,3500.0,680.53,681.3,680.39,680.43,3500.0
2015-05-13 10:30:00,680.43,680.79,679.98,680.52,2400.0,680.43,680.79,679.98,680.52,2400.0
2015-05-13 10:35:00,680.1,680.53,680.0,680.0,2100.0,680.1,680.53,680.0,680.0,2100.0
2015-05-13 10:40:00,680.0,680.07,678.6,679.92,4700.0,680.0,680.07,678.6,679.92,4700.0
2015-05-13 10:45:00,679.83,681.02,679.73,680.35,5800.0,679.83,681.02,679.73,680.35,5800.0
2015-05-13 10:50:00,680.31,681.29,680.0,681.29,2100.0,680.31,681.29,680.0,681.29,2100.0
2015-05-13 10:55:00,681.09,681.25,680.15,680.57,2400.0,681.09,681.25,680.15,680.57,2400.0
2015-05-13 11:00:00,680.02,681.36,680.02,681.0,5000.0,680.02,681.36,680.02,681.0,5000.0
2015-05-13 11:05:00,681.31,681.31,680.52,680.52,800.0,681.31,681.31,680.52,680.52,800.0
2015-05-13 11:10:00,680.84,681.53,680.84,681.3,1300.0,680.84,681.53,680.84,681.3,1300.0
2015-05-13 11:15:00,681.27,681.95,681.0,681.95,1200.0,681.27,681.95,681.0,681.95,1200.0
2015-05-13 11:20:00,682.11,682.11,681.5,681.5,800.0,682.11,682.11,681.5,681.5,800.0
2015-05-13 11:25:00,681.53,681.53,681.05,681.34,1100.0,681.53,681.53,681.05,681.34,1100.0
2015-05-13 11:30:00,681.09,681.09,680.4,680.81,1200.0,681.09,681.09,680.4,680.81,1200.0
2015-05-13 11:35:00,680.71,680.71,680.7,680.7,300.0,680.71,680.71,680.7,680.7,300.0
2015-05-13 11:40:00,680.85,681.34,680.65,681.34,600.0,680.85,681.34,680.65,681.34,600.0
2015-05-13 11:45:00,681.0,681.49,680.99,681.42,1700.0,681.0,681.49,680.99,681.42,1700.0
2015-05-13 11:50:00,681.46,681.47,680.83,680.83,400.0,681.46,681.47,680.83,680.83,400.0
2015-05-13 11:55:00,681.21,681.89,681.15,681.38,1200.0,681.21,681.89,681.15,681.38,1200.0
2015-05-13 12:00:00,681.38,682.4,681.38,682.4,2000.0,681.38,682.4,681.38,682.4,2000.0
2015-05-13 12:05:00,682.58,682.96,682.58,682.58,500.0,682.58,682.96,682.58,682.58,500.0
2015-05-13 12:10:00,682.6,682.6,682.22,682.22,1000.0,682.6,682.6,682.22,682.22,1000.0
2015-05-13 12:15:00,681.91,681.91,681.91,681.91,100.0,681.91,681.91,681.91,681.91,100.0
2015-05-13 12:20:00,681.58,681.58,681.02,681.02,300.0,681.58,681.58,681.02,681.02,300.0
2015-05-13 12:25:00,680.99,680.99,680.99,680.99,100.0,680.99,680.99,680.99,680.99,100.0
2015-05-13 12:30:00,681.05,681.61,681.05,681.61,600.0,681.05,681.61,681.05,681.61,600.0
2015-05-13 12:35:00,681.61,682.01,681.61,682.01,1100.0,681.61,682.01,681.61,682.01,1100.0
2015-05-13 12:40:00,682.14,682.14,681.33,681.64,800.0,682.14,682.14,681.33,681.64,800.0
2015-05-13 12:45:00,681.58,681.58,681.58,681.58,100.0,681.58,681.58,681.58,681.58,100.0
2015-05-13 12:50:00,681.75,681.75,681.54,681.55,700.0,681.75,681.75,681.54,681.55,700.0
2015-05-13 12:55:00,681.24,681.75,680.91,681.75,1700.0,681.24,681.75,680.91,681.75,1700.0
2015-05-13 13:00:00,681.92,682.46,681.91,682.23,1100.0,681.92,682.46,681.91,682.23,1100.0
2015-05-13 13:05:00,682.14,682.14,681.54,681.73,1100.0,682.14,682.14,681.54,681.73,1100.0
2015-05-13 13:10:00,681.79,682.03,681.79,682.02,900.0,681.79,682.03,681.79,682.02,900.0
2015-05-13 13:15:00,681.96,682.31,681.96,682.31,400.0,681.96,682.31,681.96,682.31,400.0
2015-05-13 13:20:00,682.36,682.36,681.72,681.72,700.0,682.36,682.36,681.72,681.72,700.0
2015-05-13 13:25:00,682.42,682.42,682.37,682.42,500.0,682.42,682.42,682.37,682.42,500.0
2015-05-13 13:30:00,682.54,682.56,681.28,681.28,4300.0,682.54,682.56,681.28,681.28,4300.0
2015-05-13 13:35:00,681.79,681.8,681.53,681.54,1800.0,681.79,681.8,681.53,681.54,1800.0
2015-05-13 13:40:00,681.8,682.12,680.97,680.97,5300.0,681.8,682.12,680.97,680.97,5300.0
2015-05-13 13:45:00,681.05,681.07,680.77,680.77,500.0,681.05,681.07,680.77,680.77,500.0
2015-05-13 13:50:00,680.95,680.95,680.31,680.31,800.0,680.95,680.95,680.31,680.31,800.0
2015-05-13 13:55:00,680.31,681.23,680.05,680.52,1700.0,680.31,681.23,680.05,680.52,1700.0
2015-05-13 14:00:00,680.45,680.45,680.0,680.3,2300.0,680.45,680.45,680.0,680.3,2300.0
2015-05-13 14:05:00,680.3,680.72,680.06,680.13,800.0,680.3,680.72,680.06,680.13,800.0
2015-05-13 14:10:00,680.21,680.84,680.21,680.83,1500.0,680.21,680.84,680.21,680.83,1500.0
2015-05-13 14:15:00,681.18,681.18,681.18,681.18,200.0,681.18,681.18,681.18,681.18,200.0
2015-05-13 14:20:00,680.82,680.82,680.51,680.75,1800.0,680.82,680.82,680.51,680.75,1800.0
2015-05-13 14:25:00,680.66,680.86,680.38,680.49,4200.0,680.66,680.86,680.38,680.49,4200.0
2015-05-13 14:30:00,680.15,680.32,679.98,679.98,5200.0,680.15,680.32,679.98,679.98,5200.0
2015-05-13 14:35:00,679.98,680.57,679.98,680.54,2100.0,679.98,680.57,679.98,680.54,2100.0
2015-05-13 14:40:00,680.38,681.46,680.38,681.29,3600.0,680.38,681.46,680.38,681.29,3600.0
2015-05-13 14:45:00,680.99,680.99,680.99,680.99,100.0,680.99,680.99,680.99,680.99,100.0
2015-05-13 14:50:00,680.61,680.92,680.29,680.29,500.0,680.61,680.92,680.29,680.29,500.0
2015-05-13 14:55:00,681.01,681.05,680.66,680.66,1400.0,681.01,681.05,680.66,680.66,1400.0
2015-05-13 15:00:00,680.33,681.39,680.32,681.39,900.0,680.33,681.39,680.32,681.39,900.0
2015-05-13 15:05:00,680.47,680.91,680.1,680.1,2500.0,680.47,680.91,680.1,680.1,2500.0
2015-05-13 15:10:00,680.81,680.83,680.1,680.57,1500.0,680.81,680.83,680.1,680.57,1500.0
2015-05-13 15:15:00,680.54,680.55,680.1,680.26,5100.0,680.54,680.55,680.1,680.26,5100.0
2015-05-13 15:20:00,680.55,680.65,680.0,680.33,4600.0,680.55,680.65,680.0,680.33,4600.0
2015-05-13 15:25:00,680.32,680.58,680.13,680.31,700.0,680.32,680.58,680.13,680.31,700.0
2015-05-13 15:30:00,680.51,680.52,679.47,679.75,2000.0,680.51,680.52,679.47,679.75,2000.0
2015-05-13 15:35:00,679.74,680.51,679.74,680.09,1300.0,679.74,680.51,679.74,680.09,1300.0
2015-05-13 15:40:00,680.9,680.9,680.28,680.28,900.0,680.9,680.9,680.28,680.28,900.0
2015-05-13 15:45:00,680.28,680.58,679.96,679.96,2900.0,680.28,680.58,679.96,679.96,2900.0
2015-05-13 15:50:00,679.96,680.29,679.52,679.79,9100.0,679.96,680.29,679.52,679.79,9100.0
2015-05-13 15:55:00,680.13,680.62,679.95,679.99,10600.0,680.13,680.62,679.95,679.99,10600.0
2015-05-14 09:30:00,683.54,683.8,683.09,683.1,1900.0,683.54,683.8,683.09,683.1,1900.0
2015-05-14 09:35:00,682.0,684.03,682.0,682.83,6000.0,682.0,684.03,682.0,682.83,6000.0
2015-05-14 09:40:00,682.72,682.72,680.13,680.52,12400.0,682.72,682.72,680.13,680.52,12400.0
2015-05-14 09:45:00,680.63,681.68,679.75,679.94,6700.0,680.63,681.68,679.75,679.94,6700.0
2015-05-14 09:50:00,680.16,680.91,680.1,680.1,2000.0,680.16,680.91,680.1,680.1,2000.0
2015-05-14 09:55:00,680.1,680.11,679.35,679.92,5100.0,680.1,680.11,679.35,679.92,5100.0
2015-05-14 10:00:00,679.92,679.95,678.59,679.41,2600.0,679.92,679.95,678.59,679.41,2600.0
2015-05-14 10:05:00,679.38,681.46,679.38,681.13,1600.0,679.38,681.46,679.38,681.13,1600.0
2015-05-14 10:10:00,681.13,681.3,680.6,681.0,2000.0,681.13,681.3,680.6,681.0,2000.0
2015-05-14 10:15:00,681.89,681.94,681.11,681.27,1600.0,681.89,681.94,681.11,681.27,1600.0
2015-05-14 10:20:00,681.1,681.73,680.86,680.86,2700.0,681.1,681.73,680.86,680.86,2700.0
2015-05-14 10:25:00,680.66,681.55,680.66,681.55,1400.0,680.66,681.55,680.66,681.55,1400.0
2015-05-14 10:30:00,681.85,682.4,681.85,682.0,500.0,681.85,682.4,681.85,682.0,500.0
2015-05-14 10:35:00,682.49,683.0,682.48,683.0,1300.0,682.49,683.0,682.48,683.0,1300.0
2015-05-14 10:40:00,683.13,683.13,682.56,682.83,1600.0,683.13,683.13,682.56,682.83,1600.0
2015-05-14 10:45:00,682.57,682.95,682.26,682.34,2600.0,682.57,682.95,682.26,682.34,2600.0
2015-05-14 10:50:00,682.28,682.28,681.6,681.6,1500.0,682.28,682.28,681.6,681.6,1500.0
2015-05-14 10:55:00,681.73,681.73,681.73,681.73,100.0,681.73,681.73,681.73,681.73,100.0
2015-05-14 11:00:00,682.25,683.07,681.81,681.81,3900.0,682.25,683.07,681.81,681.81,3900.0
2015-05-14 11:05:00,682.22,683.62,682.21,683.62,800.0,682.22,683.62,682.21,683.62,800.0
2015-05-14 11:10:00,683.82,683.83,683.5,683.5,300.0,683.82,683.83,683.5,683.5,300.0
2015-05-14 11:15:00,684.02,684.17,683.58,683.58,1200.0,684.02,684.17,683.58,683.58,1200.0
2015-05-14 11:20:00,684.2,684.21,684.2,684.2,700.0,684.2,684.21,684.2,684.2,700.0
2015-05-14 11:25:00,684.65,684.88,684.65,684.77,1500.0,684.65,684.88,684.65,684.77,1500.0
2015-05-14 11:30:00,684.96,684.96,683.78,684.28,1500.0,684.96,684.96,683.78,684.28,1500.0
2015-05-14 11:35:00,684.71,684.71,684.71,684.71,300.0,684.71,684.71,684.71,684.71,300.0
2015-05-14 11:40:00,684.2,684.54,684.0,684.54,700.0,684.2,684.54,684.0,684.54,700.0
2015-05-14 11:45:00,684.49,684.85,684.49,684.85,700.0,684.49,684.85,684.49,684.85,700.0
2015-05-14 11:50:00,684.96,685.2,684.96,685.19,1100.0,684.96,685.2,684.96,685.19,1100.0
2015-05-14 11:55:00,685.2,685.2,684.38,685.02,2600.0,685.2,685.2,684.38,685.02,2600.0
2015-05-14 12:00:00,684.8,684.8,684.8,684.8,100.0,684.8,684.8,684.8,684.8,100.0
2015-05-14 12:05:00,685.09,687.31,685.09,686.86,20300.0,685.09,687.31,685.09,686.86,20300.0
2015-05-14 12:10:00,686.97,687.04,684.53,685.66,15700.0,686.97,687.04,684.53,685.66,15700.0
2015-05-14 12:15:00,685.93,686.11,685.87,685.9,500.0,685.93,686.11,685.87,685.9,500.0
2015-05-14 12:20:00,686.26,686.28,685.68,685.71,1300.0,686.26,686.28,685.68,685.71,1300.0
2015-05-14 12:25:00,685.68,685.68,684.93,685.46,3400.0,685.68,685.68,684.93,685.46,3400.0
2015-05-14 12:30:00,685.46,685.87,684.76,684.91,4600.0,685.46,685.87,684.76,684.91,4600.0
2015-05-14 12:35:00,685.0,685.41,684.91,684.91,2100.0,685.0,685.41,684.91,684.91,2100.0
2015-05-14 12:40:00,684.74,684.74,684.28,684.66,3800.0,684.74,684.74,684.28,684.66,3800.0
2015-05-14 12:45:00,684.86,685.0,684.86,685.0,700.0,684.86,685.0,684.86,685.0,700.0
2015-05-14 12:50:00,685.0,685.04,684.32,684.56,4600.0,685.0,685.04,684.32,684.56,4600.0
2015-05-14 12:55:00,684.63,685.66,684.32,685.49,15500.0,684.63,685.66,684.32,685.49,15500.0
2015-05-14 13:00:00,685.58,686.25,685.35,685.78,11200.0,685.58,686.25,685.35,685.78,11200.0
2015-05-14 13:05:00,685.79,685.89,684.81,685.49,11800.0,685.79,685.89,684.81,685.49,11800.0
2015-05-14 13:10:00,685.77,687.07,685.52,686.72,6100.0,685.77,687.07,685.52,686.72,6100.0
2015-05-14 13:15:00,686.84,686.84,685.54,685.57,2300.0,686.84,686.84,685.54,685.57,2300.0
2015-05-14 13:20:00,685.84,686.21,685.84,686.21,1300.0,685.84,686.21,685.84,686.21,1300.0
2015-05-14 13:25:00,686.14,686.32,685.59,685.91,2700.0,686.14,686.32,685.59,685.91,2700.0
2015-05-14 13:30:00,686.3,686.35,685.85,686.3,1700.0,686.3,686.35,685.85,686.3,1700.0
2015-05-14 13:35:00,686.23,686.39,686.0,686.38,600.0,686.23,686.39,686.0,686.38,600.0
2015-05-14 13:40:00,686.37,686.37,685.5,685.5,1600.0,686.37,686.37,685.5,685.5,1600.0
2015-05-14 13:45:00,685.5,685.86,685.12,685.12,800.0,685.5,685.86,685.12,685.12,800.0
2015-05-14 13:50:00,685.1,685.84,684.98,684.98,6400.0,685.1,685.84,684.98,684.98,6400.0
2015-05-14 13:55:00,685.05,685.13,684.31,685.0,3400.0,685.05,685.13,684.31,685.0,3400.0
2015-05-14 14:00:00,684.98,685.16,684.32,684.33,4900.0,684.98,685.16,684.32,684.33,4900.0
2015-05-14 14:05:00,684.31,684.32,683.8,684.16,4400.0,684.31,684.32,683.8,684.16,4400.0
2015-05-14 14:10:00,683.85,683.87,683.01,683.5,2800.0,683.85,683.87,683.01,683.5,2800.0
2015-05-14 14:15:00,683.71,683.97,683.57,683.97,400.0,683.71,683.97,683.57,683.97,400.0
2015-05-14 14:20:00,684.01,684.02,683.42,683.42,900.0,684.01,684.02,683.42,683.42,900.0
2015-05-14 14:25:00,683.33,683.47,682.41,683.11,2400.0,683.33,683.47,682.41,683.11,2400.0
2015-05-14 14:30:00,683.36,683.36,682.54,682.65,1900.0,683.36,683.36,682.54,682.65,1900.0
2015-05-14 14:35:00,682.94,682.94,682.32,682.68,700.0,682.94,682.94,682.32,682.68,700.0
2015-05-14 14:40:00,682.59,683.5,682.58,683.03,2200.0,682.59,683.5,682.58,683.03,2200.0
2015-05-14 14:45:00,683.03,683.03,682.86,682.91,300.0,683.03,683.03,682.86,682.91,300.0
2015-05-14 14:50:00,682.55,683.26,682.05,682.05,3400.0,682.55,683.26,682.05,682.05,3400.0
2015-05-14 14:55:00,682.61,682.9,682.11,682.9,1100.0,682.61,682.9,682.11,682.9,1100.0
2015-05-14 15:00:00,683.21,683.58,682.97,683.58,2800.0,683.21,683.58,682.97,683.58,2800.0
2015-05-14 15:05:00,683.73,684.02,683.61,683.73,1700.0,683.73,684.02,683.61,683.73,1700.0
2015-05-14 15:10:00,683.73,683.78,683.7,683.7,900.0,683.73,683.78,683.7,683.7,900.0
2015-05-14 15:15:00,683.71,683.71,683.33,683.33,400.0,683.71,683.71,683.33,683.33,400.0
2015-05-14 15:20:00,683.82,683.82,682.96,683.38,1800.0,683.82,683.82,682.96,683.38,1800.0
2015-05-14 15:25:00,683.38,683.72,683.38,683.58,1100.0,683.38,683.72,683.38,683.58,1100.0
2015-05-14 15:30:00,683.27,683.29,682.96,682.96,700.0,683.27,683.29,682.96,682.96,700.0
2015-05-14 15:35:00,683.1,683.22,682.29,682.4,3000.0,683.1,683.22,682.29,682.4,3000.0
2015-05-14 15:40:00,682.32,682.41,682.09,682.19,2800.0,682.32,682.41,682.09,682.19,2800.0
2015-05-14 15:45:00,681.96,682.15,681.23,681.23,4200.0,681.96,682.15,681.23,681.23,4200.0
2015-05-14 15:50:00,681.7,682.34,681.61,682.34,5600.0,681.7,682.34,681.61,682.34,5600.0
2015-05-14 15:55:00,682.26,682.36,681.73,681.8,9200.0,682.26,682.36,681.73,681.8,9200.0
2015-05-15 09:30:00,685.34,686.97,684.0,684.0,9800.0,685.34,686.97,684.0,684.0,9800.0
2015-05-15 09:35:00,684.03,684.67,684.0,684.17,2400.0,684.03,684.67,684.0,684.17,2400.0
2015-05-15 09:40:00,684.17,685.02,681.78,683.12,6000.0,684.17,685.02,681.78,683.12,6000.0
2015-05-15 09:45:00,684.01,684.77,683.14,684.77,2500.0,684.01,684.77,683.14,684.77,2500.0
2015-05-15 09:50:00,684.62,684.62,683.25,683.25,2100.0,684.62,684.62,683.25,683.25,2100.0
2015-05-15 09:55:00,682.72,683.38,682.72,683.28,900.0,682.72,683.38,682.72,683.28,900.0
2015-05-15 10:00:00,682.73,682.73,680.34,681.94,1200.0,682.73,682.73,680.34,681.94,1200.0
2015-05-15 10:05:00,681.91,682.96,681.65,682.86,2900.0,681.91,682.96,681.65,682.86,2900.0
2015-05-15 10:10:00,683.34,683.72,682.66,683.01,2300.0,683.34,683.72,682.66,683.01,2300.0
2015-05-15 10:15:00,683.12,683.73,682.46,682.47,5100.0,683.12,683.73,682.46,682.47,5100.0
2015-05-15 10:20:00,682.62,683.11,682.62,683.07,1500.0,682.62,683.11,682.62,683.07,1500.0
2015-05-15 10:25:00,683.2,683.2,682.84,682.85,700.0,683.2,683.2,682.84,682.85,700.0
2015-05-15 10:30:00,682.83,683.14,682.82,682.83,1000.0,682.83,683.14,682.82,682.83,1000.0
2015-05-15 10:35:00,682.59,682.88,681.56,681.85,3100.0,682.59,682.88,681.56,681.85,3100.0
2015-05-15 10:40:00,682.93,683.28,682.93,683.28,300.0,682.93,683.28,682.93,683.28,300.0
2015-05-15 10:45:00,683.23,684.26,682.93,684.26,5400.0,683.23,684.26,682.93,684.26,5400.0
2015-05-15 10:50:00,683.56,683.96,683.48,683.79,3100.0,683.56,683.96,683.48,683.79,3100.0
2015-05-15 10:55:00,683.77,684.25,683.67,684.25,1700.0,683.77,684.25,683.67,684.25,1700.0
2015-05-15 11:00:00,683.73,684.83,683.73,684.42,3900.0,683.73,684.83,683.73,684.42,3900.0
2015-05-15 11:05:00,684.46,685.19,684.46,684.69,3000.0,684.46,685.19,684.46,684.69,3000.0
2015-05-15 11:10:00,684.71,685.1,683.72,684.13,2400.0,684.71,685.1,683.72,684.13,2400.0
2015-05-15 11:15:00,683.63,684.86,683.27,683.29,2300.0,683.63,684.86,683.27,683.29,2300.0
2015-05-15 11:20:00,683.75,684.86,683.58,684.59,1500.0,683.75,684.86,683.58,684.59,1500.0
2015-05-15 11:25:00,684.26,684.29,683.74,684.02,700.0,684.26,684.29,683.74,684.02,700.0
2015-05-15 11:30:00,684.01,684.01,683.41,683.41,1300.0,684.01,684.01,683.41,683.41,1300.0
2015-05-15 11:35:00,683.88,684.56,683.32,684.05,2200.0,683.88,684.56,683.32,684.05,2200.0
2015-05-15 11:40:00,684.0,684.47,683.83,683.85,3100.0,684.0,684.47,683.83,683.85,3100.0
2015-05-15 11:45:00,683.85,683.98,683.6,683.64,2000.0,683.85,683.98,683.6,683.64,2000.0
2015-05-15 11:50:00,683.64,683.64,683.64,683.64,0.0,683.64,683.64,683.64,683.64,0.0
2015-05-15 11:55:00,683.95,684.25,683.95,684.0,800.0,683.95,684.25,683.95,684.0,800.0
2015-05-15 12:00:00,684.05,684.05,683.79,683.79,1700.0,684.05,684.05,683.79,683.79,1700.0
2015-05-15 12:05:00,683.8,683.8,683.8,683.8,200.0,683.8,683.8,683.8,683.8,200.0
2015-05-15 12:10:00,683.86,683.86,683.86,683.86,100.0,683.86,683.86,683.86,683.86,100.0
2015-05-15 12:15:00,684.0,684.18,684.0,684.0,800.0,684.0,684.18,684.0,684.0,800.0
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 12:25:00,685.24,685.24,685.24,685.24,0.0,685.24,685.24,685.24,685.24,0.0
2015-05-15 12:30:00,685.18,685.18,685.18,685.18,400.0,685.18,685.18,685.18,685.18,400.0
2015-05-15 12:35:00,684.87,684.92,684.87,684.92,500.0,684.87,684.92,684.87,684.92,500.0
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 12:45:00,684.61,684.61,684.61,684.61,0.0,684.61,684.61,684.61,684.61,0.0
2015-05-15 12:50:00,685.17,685.17,685.17,685.17,300.0,685.17,685.17,685.17,685.17,300.0
2015-05-15 12:55:00,685.17,685.17,684.38,684.38,1200.0,685.17,685.17,684.38,684.38,1200.0
2015-05-15 13:00:00,684.38,685.69,684.38,685.69,1000.0,684.38,685.69,684.38,685.69,1000.0
2015-05-15 13:05:00,685.36,686.14,685.35,685.77,700.0,685.36,686.14,685.35,685.77,700.0
2015-05-15 13:10:00,685.77,686.17,685.77,685.99,700.0,685.77,686.17,685.77,685.99,700.0
2015-05-15 13:15:00,686.08,686.49,686.08,686.49,700.0,686.08,686.49,686.08,686.49,700.0
2015-05-15 13:20:00,686.41,687.05,686.38,686.95,2200.0,686.41,687.05,686.38,686.95,2200.0
2015-05-15 13:25:00,687.06,687.06,686.32,686.68,1500.0,687.06,687.06,686.32,686.68,1500.0
2015-05-15 13:30:00,686.61,686.95,686.39,686.69,1100.0,686.61,686.95,686.39,686.69,1100.0
2015-05-15 13:35:00,686.75,686.91,686.69,686.74,1000.0,686.75,686.91,686.69,686.74,1000.0
2015-05-15 13:40:00,686.97,687.09,686.54,686.71,3000.0,686.97,687.09,686.54,686.71,3000.0
2015-05-15 13:45:00,686.64,686.64,686.64,686.64,300.0,686.64,686.64,686.64,686.64,300.0
2015-05-15 13:50:00,686.54,686.62,686.47,686.62,700.0,686.54,686.62,686.47,686.62,700.0
2015-05-15 13:55:00,686.54,686.6,686.41,686.41,1100.0,686.54,686.6,686.41,686.41,1100.0
2015-05-15 14:00:00,686.4,686.63,686.24,686.51,1500.0,686.4,686.63,686.24,686.51,1500.0
2015-05-15 14:05:00,686.77,686.78,686.03,686.04,1100.0,686.77,686.78,686.03,686.04,1100.0
2015-05-15 14:10:00,686.3,686.3,686.09,686.09,500.0,686.3,686.3,686.09,686.09,500.0
2015-05-15 14:15:00,686.13,686.89,686.13,686.52,1600.0,686.13,686.89,686.13,686.52,1600.0
2015-05-15 14:20:00,686.42,686.42,686.39,686.41,900.0,686.42,686.42,686.39,686.41,900.0
2015-05-15 14:25:00,686.22,686.72,686.22,686.69,1000.0,686.22,686.72,686.22,686.69,1000.0
2015-05-15 14:30:00,686.72,686.72,686.37,686.46,2600.0,686.72,686.72,686.37,686.46,2600.0
2015-05-15 14:35:00,686.72,686.8,686.48,686.79,300.0,686.72,686.8,686.48,686.79,300.0
2015-05-15 14:40:00,686.62,686.62,686.58,686.62,500.0,686.62,686.62,686.58,686.62,500.0
2015-05-15 14:45:00,686.61,686.8,686.38,686.38,2100.0,686.61,686.8,686.38,686.38,2100.0
2015-05-15 14:50:00,686.29,686.94,686.29,686.94,1300.0,686.29,686.94,686.29,686.94,1300.0
2015-05-15 14:55:00,686.74,686.88,686.69,686.69,600.0,686.74,686.88,686.69,686.69,600.0
2015-05-15 15:00:00,686.59,687.04,686.42,686.59,1400.0,686.59,687.04,686.42,686.59,1400.0
2015-05-15 15:05:00,686.78,686.92,686.13,686.71,1400.0,686.78,686.92,686.13,686.71,1400.0
2015-05-15 15:10:00,687.09,687.29,686.99,687.29,900.0,687.09,687.29,686.99,687.29,900.0
2015-05-15 15:15:00,687.12,687.7,686.97,686.97,1300.0,687.12,687.7,686.97,686.97,1300.0
2015-05-15 15:20:00,687.01,687.7,686.84,687.37,4600.0,687.01,687.7,686.84,687.37,4600.0
2015-05-15 15:25:00,687.36,687.72,687.3,687.63,3200.0,687.36,687.72,687.3,687.63,3200.0
2015-05-15 15:30:00,687.87,688.24,687.87,688.12,1900.0,687.87,688.24,687.87,688.12,1900.0
2015-05-15 15:35:00,688.12,688.31,688.1,688.27,1800.0,688.12,688.31,688.1,688.27,1800.0
2015-05-15 15:40:00,688.51,688.58,688.12,688.43,5200.0,688.51,688.58,688.12,688.43,5200.0
2015-05-15 15:45:00,688.36,689.64,688.36,689.5,5700.0,688.36,689.64,688.36,689.5,5700.0
2015-05-15 15:50:00,689.38,689.74,689.27,689.74,10500.0,689.38,689.74,689.27,689.74,10500.0
2015-05-15 15:55:00,689.87,690.23,689.34,689.75,19400.0,689.87,690.23,689.34,689.75,19400.0
2015-05-18 09:30:00,690.0,690.0,690.0,690.0,400.0,690.0,690.0,690.0,690.0,400.0
2015-05-18 09:35:00,692.47,695.08,692.0,695.08,3200.0,692.47,695.08,692.0,695.08,3200.0
2015-05-18 09:40:00,694.25,694.62,693.0,693.0,1900.0,694.25,694.62,693.0,693.0,1900.0
2015-05-18 09:45:00,693.2,693.94,692.27,692.27,3900.0,693.2,693.94,692.27,692.27,3900.0
2015-05-18 09:50:00,692.48,692.48,690.14,690.14,2500.0,692.48,692.48,690.14,690.14,2500.0
2015-05-18 09:55:00,690.02,691.32,690.02,691.32,1600.0,690.02,691.32,690.02,691.32,1600.0
2015-05-18 10:00:00,691.06,691.38,691.06,691.38,600.0,691.06,691.38,691.06,691.38,600.0
2015-05-18 10:05:00,690.54,691.37,690.54,691.36,400.0,690.54,691.37,690.54,691.36,400.0
2015-05-18 10:10:00,691.63,691.63,689.84,689.84,6000.0,691.63,691.63,689.84,689.84,6000.0
2015-05-18 10:15:00,689.57,691.31,688.88,691.0,7300.0,689.57,691.31,688.88,691.0,7300.0
2015-05-18 10:20:00,690.59,692.17,690.01,690.73,7700.0,690.59,692.17,690.01,690.73,7700.0
2015-05-18 10:25:00,692.07,692.58,690.7,692.0,9100.0,692.07,692.58,690.7,692.0,9100.0
2015-05-18 10:30:00,692.65,693.1,692.17,692.96,900.0,692.65,693.1,692.17,692.96,900.0
2015-05-18 10:35:00,693.09,693.79,692.4,692.41,2100.0,693.09,693.79,692.4,692.41,2100.0
2015-05-18 10:40:00,692.44,693.35,691.49,692.48,6600.0,692.44,693.35,691.49,692.48,6600.0
2015-05-18 10:45:00,692.7,692.7,691.25,691.98,3300.0,692.7,692.7,691.25,691.98,3300.0
2015-05-18 10:50:00,691.74,692.17,691.74,692.17,1100.0,691.74,692.17,691.74,692.17,1100.0
2015-05-18 10:55:00,692.49,693.55,692.07,693.0,1600.0,692.49,693.55,692.07,693.0,1600.0
2015-05-18 11:00:00,693.31,693.31,691.89,693.26,6800.0,693.31,693.31,691.89,693.26,6800.0
2015-05-18 11:05:00,692.94,693.27,692.7,693.05,2700.0,692.94,693.27,692.7,693.05,2700.0
2015-05-18 11:10:00,693.39,693.54,693.0,693.54,1700.0,693.39,693.54,693.0,693.54,1700.0
2015-05-18 11:15:00,693.82,693.89,693.0,693.21,3000.0,693.82,693.89,693.0,693.21,3000.0
2015-05-18 11:20:00,693.53,693.56,692.25,692.25,3900.0,693.53,693.56,692.25,692.25,3900.0
2015-05-18 11:25:00,692.13,692.65,692.12,692.24,500.0,692.13,692.65,692.12,692.24,500.0
2015-05-18 11:30:00,692.24,693.44,691.72,693.0,2300.0,692.24,693.44,691.72,693.0,2300.0
2015-05-18 11:35:00,693.84,693.84,693.78,693.82,300.0,693.84,693.84,693.78,693.82,300.0
2015-05-18 11:40:00,693.5,693.73,693.23,693.29,800.0,693.5,693.73,693.23,693.29,800.0
2015-05-18 11:45:00,693.61,694.16,692.7,693.48,5100.0,693.61,694.16,692.7,693.48,5100.0
2015-05-18 11:50:00,693.31,693.65,692.53,693.65,2700.0,693.31,693.65,692.53,693.65,2700.0
2015-05-18 11:55:00,693.6,693.6,693.0,693.3,800.0,693.6,693.6,693.0,693.3,800.0
2015-05-18 12:00:00,693.61,693.61,692.63,693.07,3700.0,693.61,693.61,692.63,693.07,3700.0
2015-05-18 12:05:00,693.36,693.81,693.23,693.23,3400.0,693.36,693.81,693.23,693.23,3400.0
2015-05-18 12:10:00,693.24,693.52,693.0,693.49,1200.0,693.24,693.52,693.0,693.49,1200.0
2015-05-18 12:15:00,693.26,693.58,693.25,693.58,300.0,693.26,693.58,693.25,693.58,300.0
2015-05-18 12:20:00,694.38,694.38,693.65,693.99,300.0,694.38,694.38,693.65,693.99,300.0
2015-05-18 12:25:00,694.0,694.0,693.31,693.71,1400.0,694.0,694.0,693.31,693.71,1400.0
2015-05-18 12:30:00,693.73,694.34,693.2,693.2,5200.0,693.73,694.34,693.2,693.2,5200.0
2015-05-18 12:35:00,692.67,692.87,692.21,692.87,2400.0,692.67,692.87,692.21,692.87,2400.0
2015-05-18 12:40:00,693.28,693.54,692.92,693.07,2100.0,693.28,693.54,692.92,693.07,2100.0
2015-05-18 12:45:00,692.84,692.84,692.84,692.84,100.0,692.84,692.84,692.84,692.84,100.0
2015-05-18 12:50:00,693.29,693.29,693.29,693.29,100.0,693.29,693.29,693.29,693.29,100.0
2015-05-18 12:55:00,692.57,693.24,692.56,693.22,2300.0,692.57,693.24,692.56,693.22,2300.0
2015-05-18 13:00:00,693.29,693.29,693.29,693.29,200.0,693.29,693.29,693.29,693.29,200.0
2015-05-18 13:05:00,693.12,693.12,693.0,693.0,600.0,693.12,693.12,693.0,693.0,600.0
2015-05-18 13:10:00,692.81,692.81,692.57,692.57,200.0,692.81,692.81,692.57,692.57,200.0
2015-05-18 13:15:00,692.57,692.57,692.08,692.08,900.0,692.57,692.57,692.08,692.08,900.0
2015-05-18 13:20:00,692.26,692.55,691.76,692.19,2100.0,692.26,692.55,691.76,692.19,2100.0
2015-05-18 13:25:00,692.3,692.3,692.21,692.21,200.0,692.3,692.3,692.21,692.21,200.0
2015-05-18 13:30:00,691.75,692.36,691.75,692.36,300.0,691.75,692.36,691.75,692.36,300.0
2015-05-18 13:35:00,692.48,693.32,692.48,693.32,3100.0,692.48,693.32,692.48,693.32,3100.0
2015-05-18 13:40:00,692.8,694.08,692.74,694.08,4100.0,692.8,694.08,692.74,694.08,4100.0
2015-05-18 13:45:00,694.26,694.79,693.67,694.79,4200.0,694.26,694.79,693.67,694.79,4200.0
2015-05-18 13:50:00,694.05,694.78,694.04,694.68,800.0,694.05,694.78,694.04,694.68,800.0
2015-05-18 13:55:00,694.78,694.93,694.78,694.93,200.0,694.78,694.93,694.78,694.93,200.0
2015-05-18 14:00:00,694.55,694.55,694.2,694.2,200.0,694.55,694.55,694.2,694.2,200.0
2015-05-18 14:05:00,694.3,694.93,693.67,694.14,5300.0,694.3,694.93,693.67,694.14,5300.0
2015-05-18 14:10:00,693.92,694.17,692.56,692.77,2400.0,693.92,694.17,692.56,692.77,2400.0
2015-05-18 14:15:00,693.0,693.15,692.72,693.15,1400.0,693.0,693.15,692.72,693.15,1400.0
2015-05-18 14:20:00,693.41,694.26,693.2,694.26,1200.0,693.41,694.26,693.2,694.26,1200.0
2015-05-18 14:25:00,694.15,694.2,693.39,693.62,1100.0,694.15,694.2,693.39,693.62,1100.0
2015-05-18 14:30:00,693.58,693.72,692.65,693.72,5200.0,693.58,693.72,692.65,693.72,5200.0
2015-05-18 14:35:00,693.62,693.63,693.1,693.44,1800.0,693.62,693.63,693.1,693.44,1800.0
2015-05-18 14:40:00,693.44,693.44,693.44,693.44,0.0,693.44,693.44,693.44,693.44,0.0
2015-05-18 14:45:00,693.56,694.51,693.55,693.85,3900.0,693.56,694.51,693.55,693.85,3900.0
2015-05-18 14:50:00,693.91,694.88,693.9,694.61,4300.0,693.91,694.88,693.9,694.61,4300.0
2015-05-18 14:55:00,694.88,695.5,694.88,695.27,1000.0,694.88,695.5,694.88,695.27,1000.0
2015-05-18 15:00:00,695.27,695.38,694.67,694.73,1100.0,695.27,695.38,694.67,694.73,1100.0
2015-05-18 15:05:00,694.2,694.2,694.19,694.2,100.0,694.2,694.2,694.19,694.2,100.0
2015-05-18 15:10:00,694.17,694.2,694.17,694.2,200.0,694.17,694.2,694.17,694.2,200.0
2015-05-18 15:15:00,694.47,694.72,694.22,694.52,1000.0,694.47,694.72,694.22,694.52,1000.0
2015-05-18 15:20:00,694.2,694.27,693.99,694.02,800.0,694.2,694.27,693.99,694.02,800.0
2015-05-18 15:25:00,693.98,694.01,693.36,693.36,5500.0,693.98,694.01,693.36,693.36,5500.0
2015-05-18 15:30:00,693.36,693.94,693.36,693.56,1000.0,693.36,693.94,693.36,693.56,1000.0
2015-05-18 15:35:00,693.27,693.48,693.26,693.48,400.0,693.27,693.48,693.26,693.48,400.0
2015-05-18 15:40:00,693.41,694.3,693.41,693.68,2300.0,693.41,694.3,693.41,693.68,2300.0
2015-05-18 15:45:00,694.13,694.34,693.61,693.99,1500.0,694.13,694.34,693.61,693.99,1500.0
2015-05-18 15:50:00,693.63,693.97,693.51,693.51,5100.0,693.63,693.97,693.51,693.51,5100.0
2015-05-18 15:55:00,693.55,693.83,693.13,693.21,7500.0,693.55,693.83,693.13,693.21,7500.0
2015-05-19 09:30:00,696.24,696.24,695.78,695.9,1100.0,696.24,696.24,695.78,695.9,1100.0
2015-05-19 09:35:00,695.91,695.91,694.97,695.49,800.0,695.91,695.91,694.97,695.49,800.0
2015-05-19 09:40:00,694.91,695.2,694.9,695.2,400.0,694.91,695.2,694.9,695.2,400.0
2015-05-19 09:45:00,694.97,697.71,694.26,694.26,2200.0,694.97,697.71,694.26,694.26,2200.0
2015-05-19 09:50:00,695.28,695.29,693.51,694.71,1600.0,695.28,695.29,693.51,694.71,1600.0
2015-05-19 09:55:00,694.19,694.99,694.03,694.05,800.0,694.19,694.99,694.03,694.05,800.0
2015-05-19 10:00:00,693.63,693.85,693.13,693.54,700.0,693.63,693.85,693.13,693.54,700.0
2015-05-19 10:05:00,692.9,693.51,692.75,692.8,1000.0,692.9,693.51,692.75,692.8,1000.0
2015-05-19 10:10:00,692.75,694.64,692.74,694.64,1400.0,692.75,694.64,692.74,694.64,1400.0
2015-05-19 10:15:00,694.05,694.9,694.05,694.87,600.0,694.05,694.9,694.05,694.87,600.0
2015-05-19 10:20:00,694.11,694.11,693.07,693.76,1400.0,694.11,694.11,693.07,693.76,1400.0
2015-05-19 10:25:00,693.09,694.26,693.05,694.24,2300.0,693.09,694.26,693.05,694.24,2300.0
2015-05-19 10:30:00,693.66,693.94,693.55,693.8,800.0,693.66,693.94,693.55,693.8,800.0
2015-05-19 10:35:00,693.8,694.38,692.85,694.38,3300.0,693.8,694.38,692.85,694.38,3300.0
2015-05-19 10:40:00,694.16,694.43,693.88,694.43,1500.0,694.16,694.43,693.88,694.43,1500.0
2015-05-19 10:45:00,694.99,695.27,694.13,694.43,2600.0,694.99,695.27,694.13,694.43,2600.0
2015-05-19 10:50:00,694.81,695.49,694.58,695.49,5500.0,694.81,695.49,694.58,695.49,5500.0
2015-05-19 10:55:00,695.38,695.61,695.37,695.61,200.0,695.38,695.61,695.37,695.61,200.0
2015-05-19 11:00:00,696.23,696.66,696.23,696.66,800.0,696.23,696.66,696.23,696.66,800.0
2015-05-19 11:05:00,696.17,696.17,695.14,695.14,700.0,696.17,696.17,695.14,695.14,700.0
2015-05-19 11:10:00,695.05,695.27,694.64,695.27,1100.0,695.05,695.27,694.64,695.27,1100.0
2015-05-19 11:15:00,695.69,695.7,695.33,695.34,200.0,695.69,695.7,695.33,695.34,200.0
2015-05-19 11:20:00,696.02,696.44,695.77,695.84,9500.0,696.02,696.44,695.77,695.84,9500.0
2015-05-19 11:25:00,695.78,696.59,695.78,696.57,1600.0,695.78,696.59,695.78,696.57,1600.0
2015-05-19 11:30:00,696.9,697.92,696.9,697.56,900.0,696.9,697.92,696.9,697.56,900.0
2015-05-19 11:35:00,696.67,696.67,696.66,696.67,100.0,696.67,696.67,696.66,696.67,100.0
2015-05-19 11:40:00,696.61,697.4,696.35,697.4,1200.0,696.61,697.4,696.35,697.4,1200.0
2015-05-19 11:45:00,696.84,696.94,696.74,696.78,600.0,696.84,696.94,696.74,696.78,600.0
2015-05-19 11:50:00,696.87,697.43,696.8,696.89,1900.0,696.87,697.43,696.8,696.89,1900.0
2015-05-19 11:55:00,696.61,696.61,696.5,696.5,400.0,696.61,696.61,696.5,696.5,400.0
2015-05-19 12:00:00,696.47,697.04,695.82,697.04,2100.0,696.47,697.04,695.82,697.04,2100.0
2015-05-19 12:05:00,697.04,697.04,696.67,696.67,300.0,697.04,697.04,696.67,696.67,300.0
2015-05-19 12:10:00,696.67,697.37,696.65,696.66,700.0,696.67,697.37,696.65,696.66,700.0
2015-05-19 12:15:00,696.26,696.29,696.26,696.29,200.0,696.26,696.29,696.26,696.29,200.0
2015-05-19 12:20:00,696.53,696.77,696.15,696.16,1200.0,696.53,696.77,696.15,696.16,1200.0
2015-05-19 12:25:00,696.19,696.19,696.18,696.19,100.0,696.19,696.19,696.18,696.19,100.0
2015-05-19 12:30:00,696.27,696.53,696.27,696.51,300.0,696.27,696.53,696.27,696.51,300.0
2015-05-19 12:35:00,696.18,696.34,696.18,696.2,500.0,696.18,696.34,696.18,696.2,500.0
2015-05-19 12:40:00,696.17,696.68,696.16,696.47,3700.0,696.17,696.68,696.16,696.47,3700.0
2015-05-19 12:45:00,696.75,697.6,696.67,697.6,2300.0,696.75,697.6,696.67,697.6,2300.0
2015-05-19 12:50:00,697.5,697.93,697.05,697.56,1200.0,697.5,697.93,697.05,697.56,1200.0
2015-05-19 12:55:00,697.73,698.2,697.5,697.85,1200.0,697.73,698.2,697.5,697.85,1200.0
2015-05-19 13:00:00,697.85,697.85,697.85,697.85,0.0,697.85,697.85,697.85,697.85,0.0
2015-05-19 13:05:00,698.09,699.15,698.05,699.15,1500.0,698.09,699.15,698.05,699.15,1500.0
2015-05-19 13:10:00,699.58,699.86,699.44,699.82,2100.0,699.58,699.86,699.44,699.82,2100.0
2015-05-19 13:15:00,699.76,701.27,699.74,701.26,2600.0,699.76,701.27,699.74,701.26,2600.0
2015-05-19 13:20:00,701.08,701.08,700.39,700.39,900.0,701.08,701.08,700.39,700.39,900.0
2015-05-19 13:25:00,700.56,700.95,700.5,700.5,1700.0,700.56,700.95,700.5,700.5,1700.0
2015-05-19 13:30:00,700.76,700.8,700.21,700.8,700.0,700.76,700.8,700.21,700.8,700.0
2015-05-19 13:35:00,700.8,701.18,700.64,700.77,2900.0,700.8,701.18,700.64,700.77,2900.0
2015-05-19 13:40:00,700.6,700.68,700.17,700.5,800.0,700.6,700.68,700.17,700.5,800.0
2015-05-19 13:45:00,700.43,700.9,700.17,700.22,1600.0,700.43,700.9,700.17,700.22,1600.0
2015-05-19 13:50:00,700.25,700.84,699.83,699.83,1200.0,700.25,700.84,699.83,699.83,1200.0
2015-05-19 13:55:00,699.96,699.96,699.54,699.54,800.0,699.96,699.96,699.54,699.54,800.0
2015-05-19 14:00:00,699.12,699.12,698.59,698.9,1100.0,699.12,699.12,698.59,698.9,1100.0
2015-05-19 14:05:00,698.69,699.47,698.62,699.37,1900.0,698.69,699.47,698.62,699.37,1900.0
2015-05-19 14:10:00,699.52,699.52,698.98,698.99,600.0,699.52,699.52,698.98,698.99,600.0
2015-05-19 14:15:00,698.91,699.01,698.56,698.67,1000.0,698.91,699.01,698.56,698.67,1000.0
2015-05-19 14:20:00,698.84,699.3,698.77,698.77,1200.0,698.84,699.3,698.77,698.77,1200.0
2015-05-19 14:25:00,698.72,698.72,698.07,698.54,2500.0,698.72,698.72,698.07,698.54,2500.0
2015-05-19 14:30:00,698.12,698.12,697.42,697.42,900.0,698.12,698.12,697.42,697.42,900.0
2015-05-19 14:35:00,697.65,697.96,697.27,697.27,800.0,697.65,697.96,697.27,697.27,800.0
2015-05-19 14:40:00,697.41,697.41,697.41,697.41,100.0,697.41,697.41,697.41,697.41,100.0
2015-05-19 14:45:00,696.84,697.1,696.75,696.76,500.0,696.84,697.1,696.75,696.76,500.0
2015-05-19 14:50:00,696.66,696.66,696.3,696.5,400.0,696.66,696.66,696.3,696.5,400.0
2015-05-19 14:55:00,696.53,696.76,696.31,696.76,1300.0,696.53,696.76,696.31,696.76,1300.0
2015-05-19 15:00:00,697.25,697.25,696.63,696.63,400.0,697.25,697.25,696.63,696.63,400.0
2015-05-19 15:05:00,696.49,696.53,696.12,696.53,1000.0,696.49,696.53,696.12,696.53,1000.0
2015-05-19 15:10:00,695.73,695.75,695.46,695.46,900.0,695.73,695.75,695.46,695.46,900.0
2015-05-19 15:15:00,694.98,694.98,694.45,694.45,300.0,694.98,694.98,694.45,694.45,300.0
2015-05-19 15:20:00,694.95,695.51,694.61,695.24,2200.0,694.95,695.51,694.61,695.24,2200.0
2015-05-19 15:25:00,694.72,694.72,693.86,694.2,1700.0,694.72,694.72,693.86,694.2,1700.0
2015-05-19 15:30:00,694.02,694.65,694.0,694.65,800.0,694.02,694.65,694.0,694.65,800.0
2015-05-19 15:35:00,694.44,694.82,694.44,694.48,2300.0,694.44,694.82,694.44,694.48,2300.0
2015-05-19 15:40:00,695.12,695.12,693.47,693.47,3200.0,695.12,695.12,693.47,693.47,3200.0
2015-05-19 15:45:00,693.5,694.48,693.24,694.48,4400.0,693.5,694.48,693.24,694.48,4400.0
2015-05-19 15:50:00,694.5,694.5,693.69,694.35,2700.0,694.5,694.5,693.69,694.35,2700.0
2015-05-19 15:55:00,694.08,695.08,694.02,694.63,12100.0,694.08,695.08,694.02,694.63,12100.0
2015-05-20 09:30:00,695.31,696.04,693.0,693.0,2500.0,695.31,696.04,693.0,693.0,2500.0
2015-05-20 09:35:00,695.02,695.02,693.04,693.12,400.0,695.02,695.02,693.04,693.12,400.0
2015-05-20 09:40:00,692.44,692.9,692.42,692.89,600.0,692.44,692.9,692.42,692.89,600.0
2015-05-20 09:45:00,692.44,693.21,692.44,692.51,2100.0,692.44,693.21,692.44,692.51,2100.0
2015-05-20 09:50:00,692.5,692.54,691.05,691.05,600.0,692.5,692.54,691.05,691.05,600.0
2015-05-20 09:55:00,691.04,691.18,690.0,690.0,2000.0,691.04,691.18,690.0,690.0,2000.0
2015-05-20 10:00:00,689.43,689.44,689.43,689.43,100.0,689.43,689.44,689.43,689.43,100.0
2015-05-20 10:05:00,690.27,691.02,690.27,690.79,1900.0,690.27,691.02,690.27,690.79,1900.0
2015-05-20 10:10:00,690.78,691.87,690.47,691.06,6200.0,690.78,691.87,690.47,691.06,6200.0
2015-05-20 10:15:00,690.68,690.7,690.46,690.7,1400.0,690.68,690.7,690.46,690.7,1400.0
2015-05-20 10:20:00,690.27,690.69,689.75,690.19,1400.0,690.27,690.69,689.75,690.19,1400.0
2015-05-20 10:25:00,689.83,689.83,688.41,688.41,1600.0,689.83,689.83,688.41,688.41,1600.0
2015-05-20 10:30:00,688.14,689.41,688.14,689.41,1500.0,688.14,689.41,688.14,689.41,1500.0
2015-05-20 10:35:00,689.87,692.16,689.87,691.63,1600.0,689.87,692.16,689.87,691.63,1600.0
2015-05-20 10:40:00,691.56,692.48,691.22,692.48,2600.0,691.56,692.48,691.22,692.48,2600.0
2015-05-20 10:45:00,691.91,692.28,691.51,692.11,4300.0,691.91,692.28,691.51,692.11,4300.0
2015-05-20 10:50:00,692.2,692.79,692.1,692.34,3800.0,692.2,692.79,692.1,692.34,3800.0
2015-05-20 10:55:00,692.01,692.4,691.75,691.95,900.0,692.01,692.4,691.75,691.95,900.0
2015-05-20 11:00:00,692.3,692.82,692.11,692.6,2100.0,692.3,692.82,692.11,692.6,2100.0
2015-05-20 11:05:00,692.66,692.82,692.08,692.44,3300.0,692.66,692.82,692.08,692.44,3300.0
2015-05-20 11:10:00,693.51,693.51,692.86,692.86,200.0,693.51,693.51,692.86,692.86,200.0
2015-05-20 11:15:00,693.57,693.57,693.55,693.56,200.0,693.57,693.57,693.55,693.56,200.0
2015-05-20 11:20:00,692.68,692.97,692.46,692.97,400.0,692.68,692.97,692.46,692.97,400.0
2015-05-20 11:25:00,692.55,693.07,692.41,692.41,500.0,692.55,693.07,692.41,692.41,500.0
2015-05-20 11:30:00,692.08,692.08,692.08,692.08,100.0,692.08,692.08,692.08,692.08,100.0
2015-05-20 11:35:00,692.39,692.4,690.94,690.94,3500.0,692.39,692.4,690.94,690.94,3500.0
2015-05-20 11:40:00,691.32,691.66,690.35,690.79,5800.0,691.32,691.66,690.35,690.79,5800.0
2015-05-20 11:45:00,690.74,690.97,690.1,690.31,5900.0,690.74,690.97,690.1,690.31,5900.0
2015-05-20 11:50:00,690.41,690.68,690.02,690.68,600.0,690.41,690.68,690.02,690.68,600.0
2015-05-20 11:55:00,690.71,690.86,690.3,690.86,2700.0,690.71,690.86,690.3,690.86,2700.0
2015-05-20 12:00:00,690.86,690.89,690.84,690.84,400.0,690.86,690.89,690.84,690.84,400.0
2015-05-20 12:05:00,690.86,691.28,690.86,691.28,200.0,690.86,691.28,690.86,691.28,200.0
2015-05-20 12:10:00,691.31,692.15,690.94,691.97,2300.0,691.31,692.15,690.94,691.97,2300.0
2015-05-20 12:15:00,692.09,692.09,691.77,691.77,200.0,692.09,692.09,691.77,691.77,200.0
2015-05-20 12:20:00,692.12,692.13,692.12,692.12,100.0,692.12,692.13,692.12,692.12,100.0
2015-05-20 12:25:00,692.19,692.54,690.92,690.94,1900.0,692.19,692.54,690.92,690.94,1900.0
2015-05-20 12:30:00,691.31,691.31,690.83,690.83,300.0,691.31,691.31,690.83,690.83,300.0
2015-05-20 12:35:00,691.41,691.49,691.17,691.35,2300.0,691.41,691.49,691.17,691.35,2300.0
2015-05-20 12:40:00,691.5,691.5,690.93,691.5,900.0,691.5,691.5,690.93,691.5,900.0
2015-05-20 12:45:00,691.37,691.37,691.06,691.06,200.0,691.37,691.37,691.06,691.06,200.0
2015-05-20 12:50:00,691.79,691.79,691.44,691.44,500.0,691.79,691.79,691.44,691.44,500.0
2015-05-20 12:55:00,691.6,691.68,690.56,691.4,4400.0,691.6,691.68,690.56,691.4,4400.0
2015-05-20 13:00:00,691.59,691.85,690.56,690.69,6200.0,691.59,691.85,690.56,690.69,6200.0
2015-05-20 13:05:00,690.49,690.49,690.49,690.49,100.0,690.49,690.49,690.49,690.49,100.0
2015-05-20 13:10:00,691.16,691.16,690.31,690.31,1000.0,691.16,691.16,690.31,690.31,1000.0
2015-05-20 13:15:00,690.0,690.0,690.0,690.0,100.0,690.0,690.0,690.0,690.0,100.0
2015-05-20 13:20:00,690.07,690.55,690.07,690.55,200.0,690.07,690.55,690.07,690.55,200.0
2015-05-20 13:25:00,690.27,690.49,690.0,690.03,700.0,690.27,690.49,690.0,690.03,700.0
2015-05-20 13:30:00,690.41,690.44,690.4,690.44,700.0,690.41,690.44,690.4,690.44,700.0
2015-05-20 13:35:00,690.14,690.14,689.99,690.0,2700.0,690.14,690.14,689.99,690.0,2700.0
2015-05-20 13:40:00,690.02,690.04,690.0,690.0,900.0,690.02,690.04,690.0,690.0,900.0
2015-05-20 13:45:00,690.0,690.41,690.0,690.41,1300.0,690.0,690.41,690.0,690.41,1300.0
2015-05-20 13:50:00,690.72,690.72,690.29,690.29,200.0,690.72,690.72,690.29,690.29,200.0
2015-05-20 13:55:00,690.78,690.78,690.78,690.78,100.0,690.78,690.78,690.78,690.78,100.0
2015-05-20 14:00:00,690.81,691.71,690.23,690.23,2700.0,690.81,691.71,690.23,690.23,2700.0
2015-05-20 14:05:00,690.8,690.92,690.56,690.76,1000.0,690.8,690.92,690.56,690.76,1000.0
2015-05-20 14:10:00,690.7,690.7,690.7,690.7,100.0,690.7,690.7,690.7,690.7,100.0
2015-05-20 14:15:00,690.63,691.55,690.58,690.64,2300.0,690.63,691.55,690.58,690.64,2300.0
2015-05-20 14:20:00,690.59,690.84,690.59,690.6,400.0,690.59,690.84,690.59,690.6,400.0
2015-05-20 14:25:00,690.59,691.09,690.55,690.71,2300.0,690.59,691.09,690.55,690.71,2300.0
2015-05-20 14:30:00,690.72,691.3,690.72,691.07,1300.0,690.72,691.3,690.72,691.07,1300.0
2015-05-20 14:35:00,691.27,691.27,690.99,690.99,500.0,691.27,691.27,690.99,690.99,500.0
2015-05-20 14:40:00,690.68,690.68,690.68,690.68,600.0,690.68,690.68,690.68,690.68,600.0
2015-05-20 14:45:00,691.08,691.27,691.03,691.26,600.0,691.08,691.27,691.03,691.26,600.0
2015-05-20 14:50:00,690.97,691.63,690.97,691.6,1000.0,690.97,691.63,690.97,691.6,1000.0
2015-05-20 14:55:00,691.94,691.94,691.64,691.94,500.0,691.94,691.94,691.64,691.94,500.0
2015-05-20 15:00:00,691.77,691.92,690.96,691.29,2500.0,691.77,691.92,690.96,691.29,2500.0
2015-05-20 15:05:00,690.94,690.94,690.44,690.44,1400.0,690.94,690.94,690.44,690.44,1400.0
2015-05-20 15:10:00,690.44,690.78,690.03,690.03,900.0,690.44,690.78,690.03,690.03,900.0
2015-05-20 15:15:00,690.0,690.1,689.5,689.58,8600.0,690.0,690.1,689.5,689.58,8600.0
2015-05-20 15:20:00,689.58,689.58,688.26,688.74,13700.0,689.58,689.58,688.26,688.74,13700.0
2015-05-20 15:25:00,689.33,689.98,689.32,689.45,3900.0,689.33,689.98,689.32,689.45,3900.0
2015-05-20 15:30:00,689.89,689.89,688.01,688.69,8300.0,689.89,689.89,688.01,688.69,8300.0
2015-05-20 15:35:00,688.37,688.95,687.94,688.0,2100.0,688.37,688.95,687.94,688.0,2100.0
2015-05-20 15:40:00,687.76,688.53,687.76,688.15,1600.0,687.76,688.53,687.76,688.15,1600.0
2015-05-20 15:45:00,687.95,688.34,687.74,688.34,5200.0,687.95,688.34,687.74,688.34,5200.0
2015-05-20 15:50:00,688.81,689.28,687.87,688.31,6300.0,688.81,689.28,687.87,688.31,6300.0
2015-05-20 15:55:00,688.32,688.57,687.79,687.81,8600.0,688.32,688.57,687.79,687.81,8600.0
2015-05-21 09:30:00,685.0,685.99,682.03,684.43,2400.0,685.0,685.99,682.03,684.43,2400.0
2015-05-21 09:35:00,684.06,685.97,684.06,685.18,4500.0,684.06,685.97,684.06,685.18,4500.0
2015-05-21 09:40:00,685.5,688.47,685.5,686.94,7200.0,685.5,688.47,685.5,686.94,7200.0
2015-05-21 09:45:00,686.78,687.19,686.09,686.09,2300.0,686.78,687.19,686.09,686.09,2300.0
2015-05-21 09:50:00,686.75,686.75,686.02,686.02,1600.0,686.75,686.75,686.02,686.02,1600.0
2015-05-21 09:55:00,685.14,685.73,683.35,683.89,11000.0,685.14,685.73,683.35,683.89,11000.0
2015-05-21 10:00:00,683.69,684.69,682.9,684.69,6400.0,683.69,684.69,682.9,684.69,6400.0
2015-05-21 10:05:00,685.5,687.86,685.5,687.26,3700.0,685.5,687.86,685.5,687.26,3700.0
2015-05-21 10:10:00,687.7,688.95,687.7,688.6,1900.0,687.7,688.95,687.7,688.6,1900.0
2015-05-21 10:15:00,688.6,691.21,688.59,690.02,7500.0,688.6,691.21,688.59,690.02,7500.0
2015-05-21 10:20:00,690.81,691.58,690.76,691.08,1100.0,690.81,691.58,690.76,691.08,1100.0
2015-05-21 10:25:00,691.18,691.18,690.68,690.68,900.0,691.18,691.18,690.68,690.68,900.0
2015-05-21 10:30:00,690.69,690.7,689.98,689.98,400.0,690.69,690.7,689.98,689.98,400.0
2015-05-21 10:35:00,689.78,689.87,689.29,689.29,900.0,689.78,689.87,689.29,689.29,900.0
2015-05-21 10:40:00,689.3,690.82,689.06,690.77,6500.0,689.3,690.82,689.06,690.77,6500.0
2015-05-21 10:45:00,690.81,691.18,690.0,690.1,5000.0,690.81,691.18,690.0,690.1,5000.0
2015-05-21 10:50:00,689.68,689.68,689.52,689.52,300.0,689.68,689.68,689.52,689.52,300.0
2015-05-21 10:55:00,689.72,689.72,689.46,689.5,400.0,689.72,689.72,689.46,689.5,400.0
2015-05-21 11:00:00,689.74,690.03,689.74,690.02,400.0,689.74,690.03,689.74,690.02,400.0
2015-05-21 11:05:00,690.05,691.13,690.02,690.63,2800.0,690.05,691.13,690.02,690.63,2800.0
2015-05-21 11:10:00,691.15,691.15,691.15,691.15,200.0,691.15,691.15,691.15,691.15,200.0
2015-05-21 11:15:00,691.3,691.78,690.67,690.97,2100.0,691.3,691.78,690.67,690.97,2100.0
2015-05-21 11:20:00,690.77,690.99,690.2,690.23,2900.0,690.77,690.99,690.2,690.23,2900.0
2015-05-21 11:25:00,690.42,690.42,690.28,690.28,500.0,690.42,690.42,690.28,690.28,500.0
2015-05-21 11:30:00,690.41,690.87,690.18,690.18,4300.0,690.41,690.87,690.18,690.18,4300.0
2015-05-21 11:35:00,690.58,690.58,689.77,689.77,800.0,690.58,690.58,689.77,689.77,800.0
2015-05-21 11:40:00,689.79,689.79,688.79,688.81,3000.0,689.79,689.79,688.79,688.81,3000.0
2015-05-21 11:45:00,688.91,689.42,688.68,689.42,900.0,688.91,689.42,688.68,689.42,900.0
2015-05-21 11:50:00,689.46,689.74,689.31,689.46,700.0,689.46,689.74,689.31,689.46,700.0
2015-05-21 11:55:00,689.7,690.71,689.69,690.34,1200.0,689.7,690.71,689.69,690.34,1200.0
2015-05-21 12:00:00,690.01,690.97,689.83,690.77,2600.0,690.01,690.97,689.83,690.77,2600.0
2015-05-21 12:05:00,690.69,690.97,690.49,690.67,4500.0,690.69,690.97,690.49,690.67,4500.0
2015-05-21 12:10:00,690.82,690.82,690.19,690.69,1700.0,690.82,690.82,690.19,690.69,1700.0
2015-05-21 12:15:00,690.81,690.81,690.81,690.81,100.0,690.81,690.81,690.81,690.81,100.0
2015-05-21 12:20:00,690.73,691.16,690.73,691.16,900.0,690.73,691.16,690.73,691.16,900.0
2015-05-21 12:25:00,691.61,692.0,691.22,691.68,6100.0,691.61,692.0,691.22,691.68,6100.0
2015-05-21 12:30:00,691.9,692.03,691.77,692.0,700.0,691.9,692.03,691.77,692.0,700.0
2015-05-21 12:35:00,692.0,692.13,691.92,692.03,1000.0,692.0,692.13,691.92,692.03,1000.0
2015-05-21 12:40:00,691.95,692.05,691.95,692.05,400.0,691.95,692.05,691.95,692.05,400.0
2015-05-21 12:45:00,691.91,691.91,690.81,690.85,4900.0,691.91,691.91,690.81,690.85,4900.0
2015-05-21 12:50:00,691.01,691.01,691.01,691.01,200.0,691.01,691.01,691.01,691.01,200.0
2015-05-21 12:55:00,691.05,691.05,691.05,691.05,100.0,691.05,691.05,691.05,691.05,100.0
2015-05-21 13:00:00,691.0,691.1,690.9,690.9,700.0,691.0,691.1,690.9,690.9,700.0
2015-05-21 13:05:00,691.07,691.23,690.82,690.87,1000.0,691.07,691.23,690.82,690.87,1000.0
2015-05-21 13:10:00,690.91,691.44,690.68,691.1,1900.0,690.91,691.44,690.68,691.1,1900.0
2015-05-21 13:15:00,691.28,691.33,691.28,691.33,300.0,691.28,691.33,691.28,691.33,300.0
2015-05-21 13:20:00,691.19,691.26,690.86,690.97,600.0,691.19,691.26,690.86,690.97,600.0
2015-05-21 13:25:00,691.08,691.2,690.68,690.92,1100.0,691.08,691.2,690.68,690.92,1100.0
2015-05-21 13:30:00,690.92,691.79,690.92,691.78,1000.0,690.92,691.79,690.92,691.78,1000.0
2015-05-21 13:35:00,691.61,692.03,691.18,691.8,5400.0,691.61,692.03,691.18,691.8,5400.0
2015-05-21 13:40:00,691.49,691.49,690.7,691.43,1200.0,691.49,691.49,690.7,691.43,1200.0
2015-05-21 13:45:00,691.48,691.72,691.47,691.48,700.0,691.48,691.72,691.47,691.48,700.0
2015-05-21 13:50:00,691.21,691.37,690.72,691.27,2000.0,691.21,691.37,690.72,691.27,2000.0
2015-05-21 13:55:00,691.19,691.19,690.7,690.81,1300.0,691.19,691.19,690.7,690.81,1300.0
2015-05-21 14:00:00,690.5,691.24,690.36,690.39,2400.0,690.5,691.24,690.36,690.39,2400.0
2015-05-21 14:05:00,690.85,690.85,690.85,690.85,100.0,690.85,690.85,690.85,690.85,100.0
2015-05-21 14:10:00,690.85,690.85,690.85,690.85,0.0,690.85,690.85,690.85,690.85,0.0
2015-05-21 14:15:00,690.51,691.46,690.51,691.46,1500.0,690.51,691.46,690.51,691.46,1500.0
2015-05-21 14:20:00,690.93,691.13,690.93,691.05,600.0,690.93,691.13,690.93,691.05,600.0
2015-05-21 14:25:00,691.21,691.37,690.74,690.96,1000.0,691.21,691.37,690.74,690.96,1000.0
2015-05-21 14:30:00,690.85,691.08,690.85,690.88,500.0,690.85,691.08,690.85,690.88,500.0
2015-05-21 14:35:00,691.16,691.26,690.85,691.25,600.0,691.16,691.26,690.85,691.25,600.0
2015-05-21 14:40:00,691.19,691.42,690.87,690.91,1700.0,691.19,691.42,690.87,690.91,1700.0
2015-05-21 14:45:00,690.86,690.86,690.85,690.86,200.0,690.86,690.86,690.85,690.86,200.0
2015-05-21 14:50:00,690.57,690.57,690.37,690.37,200.0,690.57,690.57,690.37,690.37,200.0
2015-05-21 14:55:00,690.53,690.65,690.52,690.52,300.0,690.53,690.65,690.52,690.52,300.0
2015-05-21 15:00:00,690.52,690.73,690.39,690.73,3100.0,690.52,690.73,690.39,690.73,3100.0
2015-05-21 15:05:00,690.67,691.01,690.53,690.58,5100.0,690.67,691.01,690.53,690.58,5100.0
2015-05-21 15:10:00,690.43,690.7,690.0,690.49,8800.0,690.43,690.7,690.0,690.49,8800.0
2015-05-21 15:15:00,690.34,690.36,690.0,690.36,1600.0,690.34,690.36,690.0,690.36,1600.0
2015-05-21 15:20:00,690.42,690.81,690.09,690.19,16600.0,690.42,690.81,690.09,690.19,16600.0
2015-05-21 15:25:00,690.2,690.2,690.15,690.15,300.0,690.2,690.2,690.15,690.15,300.0
2015-05-21 15:30:00,690.75,691.21,690.64,691.0,1000.0,690.75,691.21,690.64,691.0,1000.0
2015-05-21 15:35:00,691.22,691.54,691.22,691.41,700.0,691.22,691.54,691.22,691.41,700.0
2015-05-21 15:40:00,691.99,692.4,691.63,691.63,10900.0,691.99,692.4,691.63,691.63,10900.0
2015-05-21 15:45:00,691.55,691.55,690.79,691.22,500.0,691.55,691.55,690.79,691.22,500.0
2015-05-21 15:50:00,691.31,691.84,691.09,691.84,4300.0,691.31,691.84,691.09,691.84,4300.0
2015-05-21 15:55:00,691.87,692.04,691.54,691.9,9100.0,691.87,692.04,691.54,691.9,9100.0
2015-05-22 09:30:00,692.96,693.96,689.39,691.58,12100.0,692.96,693.96,689.39,691.58,12100.0
2015-05-22 09:35:00,690.51,693.09,690.5,691.8,8900.0,690.51,693.09,690.5,691.8,8900.0
2015-05-22 09:40:00,690.66,692.0,689.66,692.0,3100.0,690.66,692.0,689.66,692.0,3100.0
2015-05-22 09:45:00,690.92,692.85,690.92,691.14,7900.0,690.92,692.85,690.92,691.14,7900.0
2015-05-22 09:50:00,691.1,691.17,690.04,690.61,2500.0,691.1,691.17,690.04,690.61,2500.0
2015-05-22 09:55:00,691.31,692.82,691.2,691.54,4600.0,691.31,692.82,691.2,691.54,4600.0
2015-05-22 10:00:00,692.12,692.55,691.43,691.5,6700.0,692.12,692.55,691.43,691.5,6700.0
2015-05-22 10:05:00,691.52,692.1,691.05,691.05,1700.0,691.52,692.1,691.05,691.05,1700.0
2015-05-22 10:10:00,691.04,691.51,690.06,690.67,4200.0,691.04,691.51,690.06,690.67,4200.0
2015-05-22 10:15:00,690.7,690.98,690.11,690.54,2400.0,690.7,690.98,690.11,690.54,2400.0
2015-05-22 10:20:00,690.07,690.98,689.54,689.54,3700.0,690.07,690.98,689.54,689.54,3700.0
2015-05-22 10:25:00,689.51,690.08,689.47,689.74,2700.0,689.51,690.08,689.47,689.74,2700.0
2015-05-22 10:30:00,689.97,690.07,689.56,690.0,1200.0,689.97,690.07,689.56,690.0,1200.0
2015-05-22 10:35:00,690.08,690.43,689.97,690.43,1300.0,690.08,690.43,689.97,690.43,1300.0
2015-05-22 10:40:00,690.97,691.12,690.81,690.94,1200.0,690.97,691.12,690.81,690.94,1200.0
2015-05-22 10:45:00,690.94,690.94,690.43,690.43,1100.0,690.94,690.94,690.43,690.43,1100.0
2015-05-22 10:50:00,690.48,690.53,690.12,690.43,1300.0,690.48,690.53,690.12,690.43,1300.0
2015-05-22 10:55:00,690.13,691.12,690.13,690.72,2000.0,690.13,691.12,690.13,690.72,2000.0
2015-05-22 11:00:00,690.73,690.74,690.3,690.3,600.0,690.73,690.74,690.3,690.3,600.0
2015-05-22 11:05:00,690.14,690.24,690.03,690.03,500.0,690.14,690.24,690.03,690.03,500.0
2015-05-22 11:10:00,690.01,690.12,688.01,688.01,4900.0,690.01,690.12,688.01,688.01,4900.0
2015-05-22 11:15:00,688.03,688.6,687.51,688.58,2300.0,688.03,688.6,687.51,688.58,2300.0
2015-05-22 11:20:00,688.25,688.69,688.01,688.69,400.0,688.25,688.69,688.01,688.69,400.0
2015-05-22 11:25:00,687.97,688.28,687.53,688.27,5700.0,687.97,688.28,687.53,688.27,5700.0
2015-05-22 11:30:00,687.86,688.23,687.35,687.35,3800.0,687.86,688.23,687.35,687.35,3800.0
2015-05-22 11:35:00,687.03,687.44,686.84,686.95,1500.0,687.03,687.44,686.84,686.95,1500.0
2015-05-22 11:40:00,687.21,687.91,687.2,687.56,700.0,687.21,687.91,687.2,687.56,700.0
2015-05-22 11:45:00,688.24,689.47,687.9,689.41,3000.0,688.24,689.47,687.9,689.41,3000.0
2015-05-22 11:50:00,689.24,690.82,689.24,690.52,2900.0,689.24,690.82,689.24,690.52,2900.0
2015-05-22 11:55:00,690.98,691.65,690.98,691.0,1900.0,690.98,691.65,690.98,691.0,1900.0
2015-05-22 12:00:00,691.37,691.5,690.66,691.5,700.0,691.37,691.5,690.66,691.5,700.0
2015-05-22 12:05:00,691.03,691.95,691.03,691.95,2700.0,691.03,691.95,691.03,691.95,2700.0
2015-05-22 12:10:00,691.82,691.9,691.82,691.82,300.0,691.82,691.9,691.82,691.82,300.0
2015-05-22 12:15:00,691.81,692.0,691.29,692.0,800.0,691.81,692.0,691.29,692.0,800.0
2015-05-22 12:20:00,692.0,692.33,691.87,691.87,3100.0,692.0,692.33,691.87,691.87,3100.0
2015-05-22 12:25:00,690.58,691.64,690.58,690.64,600.0,690.58,691.64,690.58,690.64,600.0
2015-05-22 12:30:00,691.49,692.06,690.97,691.68,4300.0,691.49,692.06,690.97,691.68,4300.0
2015-05-22 12:35:00,690.86,691.51,690.64,691.24,3100.0,690.86,691.51,690.64,691.24,3100.0
2015-05-22 12:40:00,691.23,691.28,690.55,690.56,2400.0,691.23,691.28,690.55,690.56,2400.0
2015-05-22 12:45:00,691.06,691.3,690.88,691.3,600.0,691.06,691.3,690.88,691.3,600.0
2015-05-22 12:50:00,691.3,691.56,691.3,691.56,600.0,691.3,691.56,691.3,691.56,600.0
2015-05-22 12:55:00,691.3,691.55,690.69,691.21,3100.0,691.3,691.55,690.69,691.21,3100.0
2015-05-22 13:00:00,691.22,692.22,690.85,692.0,2800.0,691.22,692.22,690.85,692.0,2800.0
2015-05-22 13:05:00,692.25,692.25,691.56,691.64,700.0,692.25,692.25,691.56,691.64,700.0
2015-05-22 13:10:00,691.69,692.04,691.22,691.52,2200.0,691.69,692.04,691.22,691.52,2200.0
2015-05-22 13:15:00,692.45,692.45,691.87,691.87,200.0,692.45,692.45,691.87,691.87,200.0
2015-05-22 13:20:00,692.54,693.0,692.53,692.89,1300.0,692.54,693.0,692.53,692.89,1300.0
2015-05-22 13:25:00,693.46,693.62,692.9,693.46,3100.0,693.46,693.62,692.9,693.46,3100.0
2015-05-22 13:30:00,693.42,693.62,693.36,693.52,700.0,693.42,693.62,693.36,693.52,700.0
2015-05-22 13:35:00,692.6,693.04,692.37,692.37,1300.0,692.6,693.04,692.37,692.37,1300.0
2015-05-22 13:40:00,692.6,692.6,691.93,691.94,1700.0,692.6,692.6,691.93,691.94,1700.0
2015-05-22 13:45:00,692.24,692.73,692.04,692.73,1700.0,692.24,692.73,692.04,692.73,1700.0
2015-05-22 13:50:00,692.99,693.62,692.74,692.83,1300.0,692.99,693.62,692.74,692.83,1300.0
2015-05-22 13:55:00,692.37,693.14,692.37,692.76,500.0,692.37,693.14,692.37,692.76,500.0
2015-05-22 14:00:00,692.76,692.93,691.44,691.6,1900.0,692.76,692.93,691.44,691.6,1900.0
2015-05-22 14:05:00,691.15,692.35,691.15,692.01,3000.0,691.15,692.35,691.15,692.01,3000.0
2015-05-22 14:10:00,692.0,692.0,691.88,691.88,500.0,692.0,692.0,691.88,691.88,500.0
2015-05-22 14:15:00,691.91,692.09,691.36,691.36,3200.0,691.91,692.09,691.36,691.36,3200.0
2015-05-22 14:20:00,691.38,691.38,691.03,691.03,200.0,691.38,691.38,691.03,691.03,200.0
2015-05-22 14:25:00,691.05,691.66,691.04,691.66,500.0,691.05,691.66,691.04,691.66,500.0
2015-05-22 14:30:00,691.22,691.56,690.72,690.72,2200.0,691.22,691.56,690.72,690.72,2200.0
2015-05-22 14:35:00,691.07,691.11,690.93,691.11,1200.0,691.07,691.11,690.93,691.11,1200.0
2015-05-22 14:40:00,691.06,692.0,691.06,691.6,3100.0,691.06,692.0,691.06,691.6,3100.0
2015-05-22 14:45:00,691.63,691.72,691.44,691.72,900.0,691.63,691.72,691.44,691.72,900.0
2015-05-22 14:50:00,691.25,691.95,691.23,691.42,800.0,691.25,691.95,691.23,691.42,800.0
2015-05-22 14:55:00,691.26,691.95,691.26,691.34,1200.0,691.26,691.95,691.26,691.34,1200.0
2015-05-22 15:00:00,691.21,691.67,690.95,691.32,900.0,691.21,691.67,690.95,691.32,900.0
2015-05-22 15:05:00,691.32,691.7,691.23,691.49,2700.0,691.32,691.7,691.23,691.49,2700.0
2015-05-22 15:10:00,691.67,691.7,691.12,691.7,2000.0,691.67,691.7,691.12,691.7,2000.0
2015-05-22 15:15:00,690.99,691.7,690.96,691.01,2200.0,690.99,691.7,690.96,691.01,2200.0
2015-05-22 15:20:00,691.01,691.33,690.68,690.68,3400.0,691.01,691.33,690.68,690.68,3400.0
2015-05-22 15:25:00,690.68,690.68,689.96,690.01,2700.0,690.68,690.68,689.96,690.01,2700.0
2015-05-22 15:30:00,690.01,690.65,690.01,690.56,3300.0,690.01,690.65,690.01,690.56,3300.0
2015-05-22 15:35:00,690.66,690.66,689.96,690.45,5000.0,690.66,690.66,689.96,690.45,5000.0
2015-05-22 15:40:00,690.16,690.66,690.16,690.26,2400.0,690.16,690.66,690.16,690.26,2400.0
2015-05-22 15:45:00,690.21,690.41,689.72,690.41,8400.0,690.21,690.41,689.72,690.41,8400.0
2015-05-22 15:50:00,690.13,690.13,689.63,689.71,5600.0,690.13,690.13,689.63,689.71,5600.0
2015-05-22 15:55:00,689.74,689.96,689.19,689.21,8700.0,689.74,689.96,689.19,689.21,8700.0
2015-05-26 09:30:00,689.07,689.64,684.6,685.04,1800.0,689.07,689.64,684.6,685.04,1800.0
2015-05-26 09:35:00,684.46,693.07,683.62,693.06,11900.0,684.46,693.07,683.62,693.06,11900.0
2015-05-26 09:40:00,693.99,693.99,687.51,689.41,8500.0,693.99,693.99,687.51,689.41,8500.0
2015-05-26 09:45:00,689.56,691.58,688.74,690.9,4800.0,689.56,691.58,688.74,690.9,4800.0
2015-05-26 09:50:00,691.0,691.0,688.0,689.48,4300.0,691.0,691.0,688.0,689.48,4300.0
2015-05-26 09:55:00,689.34,691.3,688.34,689.04,18900.0,689.34,691.3,688.34,689.04,18900.0
2015-05-26 10:00:00,689.05,691.7,685.19,689.73,10800.0,689.05,691.7,685.19,689.73,10800.0
2015-05-26 10:05:00,689.67,690.56,689.52,690.12,3100.0,689.67,690.56,689.52,690.12,3100.0
2015-05-26 10:10:00,690.14,690.15,685.6,686.75,5500.0,690.14,690.15,685.6,686.75,5500.0
2015-05-26 10:15:00,687.28,687.29,684.18,685.09,3600.0,687.28,687.29,684.18,685.09,3600.0
2015-05-26 10:20:00,685.43,685.43,682.86,684.17,4300.0,685.43,685.43,682.86,684.17,4300.0
2015-05-26 10:25:00,683.14,686.91,683.14,684.02,2200.0,683.14,686.91,683.14,684.02,2200.0
2015-05-26 10:30:00,684.99,686.78,684.97,685.64,2800.0,684.99,686.78,684.97,685.64,2800.0
2015-05-26 10:35:00,686.13,686.13,684.79,685.42,3600.0,686.13,686.13,684.79,685.42,3600.0
2015-05-26 10:40:00,685.27,685.27,684.36,685.08,2600.0,685.27,685.27,684.36,685.08,2600.0
2015-05-26 10:45:00,684.93,686.21,684.93,685.4,1400.0,684.93,686.21,684.93,685.4,1400.0
2015-05-26 10:50:00,685.4,685.4,684.61,684.97,900.0,685.4,685.4,684.61,684.97,900.0
2015-05-26 10:55:00,684.99,686.0,684.56,686.0,3200.0,684.99,686.0,684.56,686.0,3200.0
2015-05-26 11:00:00,686.05,686.55,685.73,686.25,2400.0,686.05,686.55,685.73,686.25,2400.0
2015-05-26 11:05:00,686.48,686.58,686.22,686.23,600.0,686.48,686.58,686.22,686.23,600.0
2015-05-26 11:10:00,686.85,687.28,686.76,687.0,3000.0,686.85,687.28,686.76,687.0,3000.0
2015-05-26 11:15:00,687.01,687.27,686.74,687.27,2000.0,687.01,687.27,686.74,687.27,2000.0
2015-05-26 11:20:00,687.61,690.39,687.61,689.8,5400.0,687.61,690.39,687.61,689.8,5400.0
2015-05-26 11:25:00,689.8,690.25,689.06,689.31,13000.0,689.8,690.25,689.06,689.31,13000.0
2015-05-26 11:30:00,689.07,689.27,688.25,689.21,1700.0,689.07,689.27,688.25,689.21,1700.0
2015-05-26 11:35:00,689.27,690.5,688.33,688.84,5600.0,689.27,690.5,688.33,688.84,5600.0
2015-05-26 11:40:00,689.01,689.01,687.92,687.92,2100.0,689.01,689.01,687.92,687.92,2100.0
2015-05-26 11:45:00,687.91,687.92,685.81,686.88,1600.0,687.91,687.92,685.81,686.88,1600.0
2015-05-26 11:50:00,686.47,686.73,686.47,686.59,700.0,686.47,686.73,686.47,686.59,700.0
2015-05-26 11:55:00,687.99,687.99,687.99,687.99,100.0,687.99,687.99,687.99,687.99,100.0
2015-05-26 12:00:00,687.95,687.95,687.8,687.8,1000.0,687.95,687.95,687.8,687.8,1000.0
2015-05-26 12:05:00,687.6,687.86,687.29,687.77,900.0,687.6,687.86,687.29,687.77,900.0
2015-05-26 12:10:00,687.83,688.0,687.69,687.97,1800.0,687.83,688.0,687.69,687.97,1800.0
2015-05-26 12:15:00,688.75,688.75,687.58,687.58,1100.0,688.75,688.75,687.58,687.58,1100.0
2015-05-26 12:20:00,688.31,688.36,688.13,688.34,500.0,688.31,688.36,688.13,688.34,500.0
2015-05-26 12:25:00,688.78,688.79,688.25,688.42,900.0,688.78,688.79,688.25,688.42,900.0
2015-05-26 12:30:00,688.55,688.55,687.4,687.4,700.0,688.55,688.55,687.4,687.4,700.0
2015-05-26 12:35:00,687.57,688.0,687.32,688.0,2400.0,687.57,688.0,687.32,688.0,2400.0
2015-05-26 12:40:00,687.56,687.95,687.55,687.95,600.0,687.56,687.95,687.55,687.95,600.0
2015-05-26 12:45:00,687.74,687.75,687.74,687.75,200.0,687.74,687.75,687.74,687.75,200.0
2015-05-26 12:50:00,687.75,689.54,687.75,688.82,2600.0,687.75,689.54,687.75,688.82,2600.0
2015-05-26 12:55:00,689.65,689.65,689.16,689.43,400.0,689.65,689.65,689.16,689.43,400.0
2015-05-26 13:00:00,689.43,690.04,689.21,689.21,1900.0,689.43,690.04,689.21,689.21,1900.0
2015-05-26 13:05:00,689.26,689.26,687.25,687.25,1500.0,689.26,689.26,687.25,687.25,1500.0
2015-05-26 13:10:00,687.89,688.92,687.89,688.38,1200.0,687.89,688.92,687.89,688.38,1200.0
2015-05-26 13:15:00,688.44,688.44,688.2,688.3,400.0,688.44,688.44,688.2,688.3,400.0
2015-05-26 13:20:00,687.92,688.23,687.92,688.23,200.0,687.92,688.23,687.92,688.23,200.0
2015-05-26 13:25:00,688.24,689.6,688.24,689.4,2000.0,688.24,689.6,688.24,689.4,2000.0
2015-05-26 13:30:00,689.41,689.55,688.0,688.0,2200.0,689.41,689.55,688.0,688.0,2200.0
2015-05-26 13:35:00,688.78,688.78,687.15,687.35,1200.0,688.78,688.78,687.15,687.35,1200.0
2015-05-26 13:40:00,687.83,687.83,687.58,687.58,300.0,687.83,687.83,687.58,687.58,300.0
2015-05-26 13:45:00,687.87,688.43,687.87,688.25,1300.0,687.87,688.43,687.87,688.25,1300.0
2015-05-26 13:50:00,688.07,688.1,687.24,687.25,1600.0,688.07,688.1,687.24,687.25,1600.0
2015-05-26 13:55:00,687.12,687.12,687.11,687.12,200.0,687.12,687.12,687.11,687.12,200.0
2015-05-26 14:00:00,687.12,687.12,687.12,687.12,0.0,687.12,687.12,687.12,687.12,0.0
2015-05-26 14:05:00,686.92,687.68,686.92,687.51,7900.0,686.92,687.68,686.92,687.51,7900.0
2015-05-26 14:10:00,687.45,687.76,687.19,687.38,6700.0,687.45,687.76,687.19,687.38,6700.0
2015-05-26 14:15:00,687.22,688.37,687.22,688.37,1300.0,687.22,688.37,687.22,688.37,1300.0
2015-05-26 14:20:00,688.35,691.12,687.85,688.34,4600.0,688.35,691.12,687.85,688.34,4600.0
2015-05-26 14:25:00,688.63,688.63,688.21,688.21,300.0,688.63,688.63,688.21,688.21,300.0
2015-05-26 14:30:00,688.42,688.42,688.04,688.09,1000.0,688.42,688.42,688.04,688.09,1000.0
2015-05-26 14:35:00,688.55,690.02,688.55,689.59,1200.0,688.55,690.02,688.55,689.59,1200.0
2015-05-26 14:40:00,689.6,689.81,688.47,689.0,4200.0,689.6,689.81,688.47,689.0,4200.0
2015-05-26 14:45:00,688.74,688.92,688.74,688.92,200.0,688.74,688.92,688.74,688.92,200.0
2015-05-26 14:50:00,688.74,688.74,687.73,688.3,2000.0,688.74,688.74,687.73,688.3,2000.0
2015-05-26 14:55:00,688.24,688.24,687.91,687.91,200.0,688.24,688.24,687.91,687.91,200.0
2015-05-26 15:00:00,688.18,688.18,687.87,687.88,1600.0,688.18,688.18,687.87,687.88,1600.0
2015-05-26 15:05:00,687.94,689.2,687.94,689.2,3300.0,687.94,689.2,687.94,689.2,3300.0
2015-05-26 15:10:00,689.18,689.64,689.17,689.64,2400.0,689.18,689.64,689.17,689.64,2400.0
2015-05-26 15:15:00,688.97,689.5,688.97,689.5,800.0,688.97,689.5,688.97,689.5,800.0
2015-05-26 15:20:00,689.1,690.38,689.07,690.37,3000.0,689.1,690.38,689.07,690.37,3000.0
2015-05-26 15:25:00,690.37,690.38,689.8,690.35,2100.0,690.37,690.38,689.8,690.35,2100.0
2015-05-26 15:30:00,690.38,690.93,689.64,690.92,3400.0,690.38,690.93,689.64,690.92,3400.0
2015-05-26 15:35:00,690.82,691.8,690.67,690.69,7200.0,690.82,691.8,690.67,690.69,7200.0
2015-05-26 15:40:00,691.14,691.3,690.14,690.14,5500.0,691.14,691.3,690.14,690.14,5500.0
2015-05-26 15:45:00,690.37,690.62,689.8,690.61,4400.0,690.37,690.62,689.8,690.61,4400.0
2015-05-26 15:50:00,690.06,690.12,689.43,689.91,6000.0,690.06,690.12,689.43,689.91,6000.0
2015-05-26 15:55:00,689.99,690.0,688.19,688.43,13300.0,689.99,690.0,688.19,688.43,13300.0
2015-05-27 09:30:00,682.0,688.82,680.18,685.0,10600.0,682.0,688.82,680.18,685.0,10600.0
2015-05-27 09:35:00,685.0,687.36,684.39,684.49,2700.0,685.0,687.36,684.39,684.49,2700.0
2015-05-27 09:40:00,685.25,685.25,682.78,683.99,4400.0,685.25,685.25,682.78,683.99,4400.0
2015-05-27 09:45:00,683.37,683.72,683.02,683.15,6700.0,683.37,683.72,683.02,683.15,6700.0
2015-05-27 09:50:00,683.04,684.94,682.64,684.94,8200.0,683.04,684.94,682.64,684.94,8200.0
2015-05-27 09:55:00,684.74,685.83,684.15,684.75,4500.0,684.74,685.83,684.15,684.75,4500.0
2015-05-27 10:00:00,684.92,685.72,684.23,684.32,7600.0,684.92,685.72,684.23,684.32,7600.0
2015-05-27 10:05:00,684.46,685.46,684.0,684.42,6800.0,684.46,685.46,684.0,684.42,6800.0
2015-05-27 10:10:00,684.4,685.58,684.36,685.01,3500.0,684.4,685.58,684.36,685.01,3500.0
2015-05-27 10:15:00,684.63,684.64,683.52,683.56,5700.0,684.63,684.64,683.52,683.56,5700.0
2015-05-27 10:20:00,683.93,683.95,683.51,683.58,700.0,683.93,683.95,683.51,683.58,700.0
2015-05-27 10:25:00,683.62,683.79,683.0,683.74,12000.0,683.62,683.79,683.0,683.74,12000.0
2015-05-27 10:30:00,683.54,683.55,682.21,682.21,1700.0,683.54,683.55,682.21,682.21,1700.0
2015-05-27 10:35:00,682.81,682.81,680.86,681.5,7400.0,682.81,682.81,680.86,681.5,7400.0
2015-05-27 10:40:00,681.99,682.49,680.8,680.81,2600.0,681.99,682.49,680.8,680.81,2600.0
2015-05-27 10:45:00,681.2,682.29,681.16,681.81,3300.0,681.2,682.29,681.16,681.81,3300.0
2015-05-27 10:50:00,681.95,681.95,680.96,681.16,3800.0,681.95,681.95,680.96,681.16,3800.0
2015-05-27 10:55:00,681.33,681.99,681.3,681.62,3500.0,681.33,681.99,681.3,681.62,3500.0
2015-05-27 11:00:00,681.89,682.56,681.74,682.01,4200.0,681.89,682.56,681.74,682.01,4200.0
2015-05-27 11:05:00,682.07,682.5,682.07,682.24,2700.0,682.07,682.5,682.07,682.24,2700.0
2015-05-27 11:10:00,682.08,682.09,680.75,681.16,4600.0,682.08,682.09,680.75,681.16,4600.0
2015-05-27 11:15:00,681.8,682.04,681.8,682.04,300.0,681.8,682.04,681.8,682.04,300.0
2015-05-27 11:20:00,681.73,681.73,679.08,679.59,10100.0,681.73,681.73,679.08,679.59,10100.0
2015-05-27 11:25:00,679.15,679.78,678.68,678.76,6100.0,679.15,679.78,678.68,678.76,6100.0
2015-05-27 11:30:00,678.9,680.19,678.61,679.85,5300.0,678.9,680.19,678.61,679.85,5300.0
2015-05-27 11:35:00,680.2,681.01,679.86,680.48,9800.0,680.2,681.01,679.86,680.48,9800.0
2015-05-27 11:40:00,681.17,682.04,681.17,681.39,1800.0,681.17,682.04,681.17,681.39,1800.0
2015-05-27 11:45:00,681.05,681.66,681.05,681.66,1500.0,681.05,681.66,681.05,681.66,1500.0
2015-05-27 11:50:00,681.88,682.36,681.0,681.39,4000.0,681.88,682.36,681.0,681.39,4000.0
2015-05-27 11:55:00,681.34,681.65,679.91,681.14,5200.0,681.34,681.65,679.91,681.14,5200.0
2015-05-27 12:00:00,681.01,681.31,679.52,679.8,2400.0,681.01,681.31,679.52,679.8,2400.0
2015-05-27 12:05:00,680.01,680.43,679.69,680.1,4900.0,680.01,680.43,679.69,680.1,4900.0
2015-05-27 12:10:00,680.17,680.23,680.17,680.23,300.0,680.17,680.23,680.17,680.23,300.0
2015-05-27 12:15:00,680.55,681.95,680.38,681.7,6100.0,680.55,681.95,680.38,681.7,6100.0
2015-05-27 12:20:00,681.69,682.0,681.62,681.96,900.0,681.69,682.0,681.62,681.96,900.0
2015-05-27 12:25:00,681.74,681.74,680.6,680.79,11200.0,681.74,681.74,680.6,680.79,11200.0
2015-05-27 12:30:00,680.8,681.11,680.7,680.8,2200.0,680.8,681.11,680.7,680.8,2200.0
2015-05-27 12:35:00,680.75,680.75,679.66,679.66,2700.0,680.75,680.75,679.66,679.66,2700.0
2015-05-27 12:40:00,679.87,680.65,679.74,680.42,3200.0,679.87,680.65,679.74,680.42,3200.0
2015-05-27 12:45:00,679.93,680.23,679.75,680.23,600.0,679.93,680.23,679.75,680.23,600.0
2015-05-27 12:50:00,679.79,679.79,679.66,679.66,400.0,679.79,679.79,679.66,679.66,400.0
2015-05-27 12:55:00,679.1,679.19,679.1,679.19,500.0,679.1,679.19,679.1,679.19,500.0
2015-05-27 13:00:00,679.59,680.24,679.21,679.75,4600.0,679.59,680.24,679.21,679.75,4600.0
2015-05-27 13:05:00,679.79,679.84,679.59,679.8,1100.0,679.79,679.84,679.59,679.8,1100.0
2015-05-27 13:10:00,679.81,680.28,679.51,680.05,1600.0,679.81,680.28,679.51,680.05,1600.0
2015-05-27 13:15:00,680.22,680.28,679.3,679.51,3600.0,680.22,680.28,679.3,679.51,3600.0
2015-05-27 13:20:00,679.74,679.82,678.24,678.24,4200.0,679.74,679.82,678.24,678.24,4200.0
2015-05-27 13:25:00,678.65,678.89,677.74,677.99,8000.0,678.65,678.89,677.74,677.99,8000.0
2015-05-27 13:30:00,677.99,678.75,677.98,678.7,2300.0,677.99,678.75,677.98,678.7,2300.0
2015-05-27 13:35:00,679.27,679.75,679.27,679.43,1800.0,679.27,679.75,679.27,679.43,1800.0
2015-05-27 13:40:00,679.17,679.46,679.16,679.24,1200.0,679.17,679.46,679.16,679.24,1200.0
2015-05-27 13:45:00,679.32,679.33,678.95,678.95,4000.0,679.32,679.33,678.95,678.95,4000.0
2015-05-27 13:50:00,679.17,680.1,679.16,679.94,3600.0,679.17,680.1,679.16,679.94,3600.0
2015-05-27 13:55:00,679.35,679.35,679.01,679.01,600.0,679.35,679.35,679.01,679.01,600.0
2015-05-27 14:00:00,679.35,679.91,679.21,679.77,3400.0,679.35,679.91,679.21,679.77,3400.0
2015-05-27 14:05:00,679.72,679.72,679.14,679.14,1200.0,679.72,679.72,679.14,679.14,1200.0
2015-05-27 14:10:00,678.89,679.26,678.59,678.59,1400.0,678.89,679.26,678.59,678.59,1400.0
2015-05-27 14:15:00,678.53,679.29,678.52,679.28,3400.0,678.53,679.29,678.52,679.28,3400.0
2015-05-27 14:20:00,679.15,679.81,679.14,679.58,500.0,679.15,679.81,679.14,679.58,500.0
2015-05-27 14:25:00,679.52,680.57,679.52,680.19,2700.0,679.52,680.57,679.52,680.19,2700.0
2015-05-27 14:30:00,680.38,680.51,679.24,679.88,2400.0,680.38,680.51,679.24,679.88,2400.0
2015-05-27 14:35:00,679.72,679.9,679.58,679.9,1100.0,679.72,679.9,679.58,679.9,1100.0
2015-05-27 14:40:00,680.22,681.34,680.22,681.02,1900.0,680.22,681.34,680.22,681.02,1900.0
2015-05-27 14:45:00,680.88,681.31,680.88,681.07,1800.0,680.88,681.31,680.88,681.07,1800.0
2015-05-27 14:50:00,681.32,681.49,681.32,681.4,300.0,681.32,681.49,681.32,681.4,300.0
2015-05-27 14:55:00,681.77,681.94,681.43,681.69,1300.0,681.77,681.94,681.43,681.69,1300.0
2015-05-27 15:00:00,681.48,681.48,680.29,680.29,2000.0,681.48,681.48,680.29,680.29,2000.0
2015-05-27 15:05:00,680.76,682.44,680.76,682.3,2700.0,680.76,682.44,680.76,682.3,2700.0
2015-05-27 15:10:00,682.3,682.31,681.59,681.59,4700.0,682.3,682.31,681.59,681.59,4700.0
2015-05-27 15:15:00,681.64,681.88,681.1,681.24,3700.0,681.64,681.88,681.1,681.24,3700.0
2015-05-27 15:20:00,681.5,681.64,680.89,680.89,1800.0,681.5,681.64,680.89,680.89,1800.0
2015-05-27 15:25:00,681.15,681.29,679.75,679.75,3000.0,681.15,681.29,679.75,679.75,3000.0
2015-05-27 15:30:00,679.8,680.0,679.63,679.84,3600.0,679.8,680.0,679.63,679.84,3600.0
2015-05-27 15:35:00,679.96,681.22,679.96,680.54,4500.0,679.96,681.22,679.96,680.54,4500.0
2015-05-27 15:40:00,680.6,680.64,679.89,680.29,4800.0,680.6,680.64,679.89,680.29,4800.0
2015-05-27 15:45:00,680.24,681.22,680.18,680.81,9200.0,680.24,681.22,680.18,680.81,9200.0
2015-05-27 15:50:00,680.66,681.05,679.66,679.66,4700.0,680.66,681.05,679.66,679.66,4700.0
2015-05-27 15:55:00,680.11,681.2,679.67,680.31,13600.0,680.11,681.2,679.67,680.31,13600.0
2015-05-28 09:30:00,681.15,681.15,680.78,680.78,2200.0,681.15,681.15,680.78,680.78,2200.0
2015-05-28 09:35:00,682.15,687.42,682.15,683.92,5800.0,682.15,687.42,682.15,683.92,5800.0
2015-05-28 09:40:00,683.34,684.96,682.34,684.9,3200.0,683.34,684.96,682.34,684.9,3200.0
2015-05-28 09:45:00,684.11,686.71,684.05,686.71,3500.0,684.11,686.71,684.05,686.71,3500.0
2015-05-28 09:50:00,686.76,686.76,683.22,683.5,6700.0,686.76,686.76,683.22,683.5,6700.0
2015-05-28 09:55:00,683.75,684.62,682.73,683.37,1600.0,683.75,684.62,682.73,683.37,1600.0
2015-05-28 10:00:00,684.8,684.94,683.99,684.02,2000.0,684.8,684.94,683.99,684.02,2000.0
2015-05-28 10:05:00,684.36,684.36,683.49,684.05,1700.0,684.36,684.36,683.49,684.05,1700.0
2015-05-28 10:10:00,684.21,685.31,683.44,683.45,5300.0,684.21,685.31,683.44,683.45,5300.0
2015-05-28 10:15:00,683.18,683.44,682.05,682.06,2400.0,683.18,683.44,682.05,682.06,2400.0
2015-05-28 10:20:00,682.12,682.12,681.7,682.0,500.0,682.12,682.12,681.7,682.0,500.0
2015-05-28 10:25:00,681.9,682.05,681.37,681.37,4200.0,681.9,682.05,681.37,681.37,4200.0
2015-05-28 10:30:00,681.75,681.75,679.74,680.19,3000.0,681.75,681.75,679.74,680.19,3000.0
2015-05-28 10:35:00,680.01,680.02,679.12,679.56,3000.0,680.01,680.02,679.12,679.56,3000.0
2015-05-28 10:40:00,679.11,680.0,679.11,680.0,3000.0,679.11,680.0,679.11,680.0,3000.0
2015-05-28 10:45:00,680.0,680.0,679.8,680.0,6300.0,680.0,680.0,679.8,680.0,6300.0
2015-05-28 10:50:00,680.0,680.0,679.63,679.79,1000.0,680.0,680.0,679.63,679.79,1000.0
2015-05-28 10:55:00,679.87,680.13,679.59,679.9,2900.0,679.87,680.13,679.59,679.9,2900.0
2015-05-28 11:00:00,680.0,680.14,679.42,679.42,1200.0,680.0,680.14,679.42,679.42,1200.0
2015-05-28 11:05:00,679.13,679.13,679.13,679.13,100.0,679.13,679.13,679.13,679.13,100.0
2015-05-28 11:10:00,679.13,679.34,678.36,679.02,2700.0,679.13,679.34,678.36,679.02,2700.0
2015-05-28 11:15:00,679.0,679.47,678.43,678.87,5700.0,679.0,679.47,678.43,678.87,5700.0
2015-05-28 11:20:00,679.0,679.0,677.61,677.61,1900.0,679.0,679.0,677.61,677.61,1900.0
2015-05-28 11:25:00,677.5,677.75,677.15,677.25,1200.0,677.5,677.75,677.15,677.25,1200.0
2015-05-28 11:30:00,677.67,678.52,677.32,678.52,2300.0,677.67,678.52,677.32,678.52,2300.0
2015-05-28 11:35:00,678.67,678.67,677.12,677.15,2600.0,678.67,678.67,677.12,677.15,2600.0
2015-05-28 11:40:00,677.25,677.71,677.25,677.71,1100.0,677.25,677.71,677.25,677.71,1100.0
2015-05-28 11:45:00,677.93,678.41,676.89,677.18,2700.0,677.93,678.41,676.89,677.18,2700.0
2015-05-28 11:50:00,677.19,677.37,676.93,677.37,1000.0,677.19,677.37,676.93,677.37,1000.0
2015-05-28 11:55:00,677.92,678.71,677.92,678.27,2400.0,677.92,678.71,677.92,678.27,2400.0
2015-05-28 12:00:00,678.47,678.67,678.39,678.67,900.0,678.47,678.67,678.39,678.67,900.0
2015-05-28 12:05:00,678.93,678.93,678.91,678.91,200.0,678.93,678.93,678.91,678.91,200.0
2015-05-28 12:10:00,678.93,679.77,678.74,679.77,1800.0,678.93,679.77,678.74,679.77,1800.0
2015-05-28 12:15:00,679.69,679.88,679.42,679.57,800.0,679.69,679.88,679.42,679.57,800.0
2015-05-28 12:20:00,679.57,679.82,679.09,679.6,2100.0,679.57,679.82,679.09,679.6,2100.0
2015-05-28 12:25:00,679.6,679.9,679.55,679.64,2200.0,679.6,679.9,679.55,679.64,2200.0
2015-05-28 12:30:00,679.63,679.67,679.21,679.21,1000.0,679.63,679.67,679.21,679.21,1000.0
2015-05-28 12:35:00,679.11,679.11,678.97,678.97,700.0,679.11,679.11,678.97,678.97,700.0
2015-05-28 12:40:00,679.37,680.45,679.37,680.04,3100.0,679.37,680.45,679.37,680.04,3100.0
2015-05-28 12:45:00,680.0,680.01,679.79,679.89,1600.0,680.0,680.01,679.79,679.89,1600.0
2015-05-28 12:50:00,679.89,679.89,679.5,679.5,2600.0,679.89,679.89,679.5,679.5,2600.0
2015-05-28 12:55:00,679.57,679.76,679.56,679.76,400.0,679.57,679.76,679.56,679.76,400.0
2015-05-28 13:00:00,679.53,679.72,679.3,679.72,1100.0,679.53,679.72,679.3,679.72,1100.0
2015-05-28 13:05:00,679.99,680.26,679.5,679.5,3700.0,679.99,680.26,679.5,679.5,3700.0
2015-05-28 13:10:00,679.69,679.69,679.69,679.69,100.0,679.69,679.69,679.69,679.69,100.0
2015-05-28 13:15:00,680.1,680.44,679.38,679.56,1300.0,680.1,680.44,679.38,679.56,1300.0
2015-05-28 13:20:00,679.48,679.82,679.48,679.82,200.0,679.48,679.82,679.48,679.82,200.0
2015-05-28 13:25:00,679.62,679.8,679.36,679.36,1000.0,679.62,679.8,679.36,679.36,1000.0
2015-05-28 13:30:00,679.55,679.55,679.22,679.22,1300.0,679.55,679.55,679.22,679.22,1300.0
2015-05-28 13:35:00,678.69,679.64,678.28,678.6,2500.0,678.69,679.64,678.28,678.6,2500.0
2015-05-28 13:40:00,679.28,679.28,678.89,678.89,200.0,679.28,679.28,678.89,678.89,200.0
2015-05-28 13:45:00,679.34,679.54,678.88,679.54,1200.0,679.34,679.54,678.88,679.54,1200.0
2015-05-28 13:50:00,679.57,679.97,679.57,679.65,900.0,679.57,679.97,679.57,679.65,900.0
2015-05-28 13:55:00,679.61,679.77,679.25,679.66,1400.0,679.61,679.77,679.25,679.66,1400.0
2015-05-28 14:00:00,679.78,680.0,679.5,679.89,3500.0,679.78,680.0,679.5,679.89,3500.0
2015-05-28 14:05:00,680.15,680.32,680.05,680.05,2000.0,680.15,680.32,680.05,680.05,2000.0
2015-05-28 14:10:00,680.35,681.38,680.34,681.13,4500.0,680.35,681.38,680.34,681.13,4500.0
2015-05-28 14:15:00,681.61,682.0,680.97,681.63,2500.0,681.61,682.0,680.97,681.63,2500.0
2015-05-28 14:20:00,681.41,681.79,680.58,681.34,2700.0,681.41,681.79,680.58,681.34,2700.0
2015-05-28 14:25:00,681.34,682.08,680.94,682.08,1200.0,681.34,682.08,680.94,682.08,1200.0
2015-05-28 14:30:00,681.73,682.34,681.69,682.26,3300.0,681.73,682.34,681.69,682.26,3300.0
2015-05-28 14:35:00,682.26,682.26,681.41,681.87,700.0,682.26,682.26,681.41,681.87,700.0
2015-05-28 14:40:00,681.88,681.88,681.09,681.53,2600.0,681.88,681.88,681.09,681.53,2600.0
2015-05-28 14:45:00,681.74,682.87,681.73,682.65,2300.0,681.74,682.87,681.73,682.65,2300.0
2015-05-28 14:50:00,682.45,682.49,681.04,681.59,5200.0,682.45,682.49,681.04,681.59,5200.0
2015-05-28 14:55:00,681.38,681.69,680.76,681.39,2400.0,681.38,681.69,680.76,681.39,2400.0
2015-05-28 15:00:00,681.1,681.1,680.25,681.0,1800.0,681.1,681.1,680.25,681.0,1800.0
2015-05-28 15:05:00,681.01,681.01,679.93,679.93,1700.0,681.01,681.01,679.93,679.93,1700.0
2015-05-28 15:10:00,680.21,680.31,679.93,680.14,5700.0,680.21,680.31,679.93,680.14,5700.0
2015-05-28 15:15:00,680.51,680.59,679.99,680.24,2500.0,680.51,680.59,679.99,680.24,2500.0
2015-05-28 15:20:00,680.24,680.24,679.22,679.41,12300.0,680.24,680.24,679.22,679.41,12300.0
2015-05-28 15:25:00,679.34,679.4,678.21,678.7,9100.0,679.34,679.4,678.21,678.7,9100.0
2015-05-28 15:30:00,678.9,680.0,678.9,679.77,2800.0,678.9,680.0,678.9,679.77,2800.0
2015-05-28 15:35:00,680.0,680.4,679.64,680.23,5100.0,680.0,680.4,679.64,680.23,5100.0
2015-05-28 15:40:00,680.34,680.62,679.67,679.67,7300.0,680.34,680.62,679.67,679.67,7300.0
2015-05-28 15:45:00,679.89,680.0,679.21,679.21,3600.0,679.89,680.0,679.21,679.21,3600.0
2015-05-28 15:50:00,679.22,679.31,678.55,678.65,4500.0,679.22,679.31,678.55,678.65,4500.0
2015-05-28 15:55:00,678.72,679.86,678.28,679.84,19200.0,678.72,679.86,678.28,679.84,19200.0
2015-05-29 09:30:00,681.97,682.16,681.28,682.16,4271.0,681.97,682.16,681.28,682.16,4271.0
2015-05-29 09:35:00,680.0,680.21,679.13,679.44,5641.0,680.0,680.21,679.13,679.44,5641.0
2015-05-29 09:40:00,679.98,680.06,678.35,678.64,5204.0,679.98,680.06,678.35,678.64,5204.0
2015-05-29 09:45:00,678.39,678.39,677.26,678.26,1200.0,678.39,678.39,677.26,678.26,1200.0
2015-05-29 09:50:00,677.78,678.22,677.6,678.06,500.0,677.78,678.22,677.6,678.06,500.0
2015-05-29 09:55:00,677.88,678.11,677.59,677.59,1000.0,677.88,678.11,677.59,677.59,1000.0
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 10:05:00,677.99,677.99,677.99,677.99,0.0,677.99,677.99,677.99,677.99,0.0
2015-05-29 10:10:00,677.59,677.59,677.29,677.33,1000.0,677.59,677.59,677.29,677.33,1000.0
2015-05-29 10:15:00,676.74,677.57,676.74,676.77,3600.0,676.74,677.57,676.74,676.77,3600.0
2015-05-29 10:20:00,677.67,678.33,677.65,678.01,2525.0,677.67,678.33,677.65,678.01,2525.0
2015-05-29 10:25:00,678.17,678.33,677.28,677.3,1283.0,678.17,678.33,677.28,677.3,1283.0
2015-05-29 10:30:00,677.2,677.52,677.2,677.52,500.0,677.2,677.52,677.2,677.52,500.0
2015-05-29 10:35:00,677.33,677.55,676.0,677.0,2600.0,677.33,677.55,676.0,677.0,2600.0
2015-05-29 10:40:00,676.94,677.08,675.18,675.75,2707.0,676.94,677.08,675.18,675.75,2707.0
2015-05-29 10:45:00,675.92,675.94,675.31,675.63,1400.0,675.92,675.94,675.31,675.63,1400.0
2015-05-29 10:50:00,675.63,675.63,675.63,675.63,0.0,675.63,675.63,675.63,675.63,0.0
2015-05-29 10:55:00,675.98,676.48,675.92,676.4,1101.0,675.98,676.48,675.92,676.4,1101.0
2015-05-29 11:00:00,676.14,676.14,675.23,675.35,1724.0,676.14,676.14,675.23,675.35,1724.0
2015-05-29 11:05:00,675.05,675.26,675.05,675.26,600.0,675.05,675.26,675.05,675.26,600.0
2015-05-29 11:10:00,675.58,675.58,674.44,674.97,2500.0,675.58,675.58,674.44,674.97,2500.0
2015-05-29 11:15:00,675.36,675.5,673.99,674.78,2150.0,675.36,675.5,673.99,674.78,2150.0
2015-05-29 11:20:00,674.94,675.24,673.92,674.76,1800.0,674.94,675.24,673.92,674.76,1800.0
2015-05-29 11:25:00,674.43,674.43,672.66,672.66,1481.0,674.43,674.43,672.66,672.66,1481.0
2015-05-29 11:30:00,673.19,673.7,673.04,673.62,2100.0,673.19,673.7,673.04,673.62,2100.0
2015-05-29 11:35:00,673.33,673.33,673.23,673.33,800.0,673.33,673.33,673.23,673.33,800.0
2015-05-29 11:40:00,673.59,674.62,672.98,674.62,500.0,673.59,674.62,672.98,674.62,500.0
2015-05-29 11:45:00,673.8,674.24,673.79,674.24,500.0,673.8,674.24,673.79,674.24,500.0
2015-05-29 11:50:00,674.43,674.78,672.99,674.06,1901.0,674.43,674.78,672.99,674.06,1901.0
2015-05-29 11:55:00,674.05,674.47,674.05,674.47,300.0,674.05,674.47,674.05,674.47,300.0
2015-05-29 12:00:00,674.39,675.61,674.39,675.35,1000.0,674.39,675.61,674.39,675.35,1000.0
2015-05-29 12:05:00,675.29,675.53,674.98,675.3,742.0,675.29,675.53,674.98,675.3,742.0
2015-05-29 12:10:00,675.58,675.59,675.21,675.33,600.0,675.58,675.59,675.21,675.33,600.0
2015-05-29 12:15:00,675.48,675.48,674.23,674.24,3924.0,675.48,675.48,674.23,674.24,3924.0
2015-05-29 12:20:00,674.1,675.34,674.09,674.09,3876.0,674.1,675.34,674.09,674.09,3876.0
2015-05-29 12:25:00,674.89,675.41,674.3,674.31,1846.0,674.89,675.41,674.3,674.31,1846.0
2015-05-29 12:30:00,675.28,675.28,675.28,675.28,100.0,675.28,675.28,675.28,675.28,100.0
2015-05-29 12:35:00,675.29,675.29,674.03,675.06,8050.0,675.29,675.29,674.03,675.06,8050.0
2015-05-29 12:40:00,675.1,675.36,674.71,675.0,2000.0,675.1,675.36,674.71,675.0,2000.0
2015-05-29 12:45:00,675.31,675.4,675.31,675.4,200.0,675.31,675.4,675.31,675.4,200.0
2015-05-29 12:50:00,674.72,675.71,674.63,675.28,3600.0,674.72,675.71,674.63,675.28,3600.0
2015-05-29 12:55:00,675.39,675.39,675.39,675.39,100.0,675.39,675.39,675.39,675.39,100.0
2015-05-29 13:00:00,675.74,675.74,675.73,675.74,100.0,675.74,675.74,675.73,675.74,100.0
2015-05-29 13:05:00,675.53,676.54,675.53,676.54,1100.0,675.53,676.54,675.53,676.54,1100.0
2015-05-29 13:10:00,676.67,677.3,676.41,676.72,5319.0,676.67,677.3,676.41,676.72,5319.0
2015-05-29 13:15:00,676.43,676.43,675.83,676.24,646.0,676.43,676.43,675.83,676.24,646.0
2015-05-29 13:20:00,677.02,677.03,676.9,676.91,902.0,677.02,677.03,676.9,676.91,902.0
2015-05-29 13:25:00,676.77,676.77,676.36,676.37,400.0,676.77,676.77,676.36,676.37,400.0
2015-05-29 13:30:00,676.31,676.31,676.17,676.17,200.0,676.31,676.31,676.17,676.17,200.0
2015-05-29 13:35:00,676.24,676.24,675.97,675.97,500.0,676.24,676.24,675.97,675.97,500.0
2015-05-29 13:40:00,676.05,676.05,675.53,675.53,700.0,676.05,676.05,675.53,675.53,700.0
2015-05-29 13:45:00,675.51,675.51,675.51,675.51,100.0,675.51,675.51,675.51,675.51,100.0
2015-05-29 13:50:00,676.01,676.01,674.63,674.63,3791.0,676.01,676.01,674.63,674.63,3791.0
2015-05-29 13:55:00,674.64,674.71,674.23,674.37,1663.0,674.64,674.71,674.23,674.37,1663.0
2015-05-29 14:00:00,674.61,675.05,674.35,675.05,900.0,674.61,675.05,674.35,675.05,900.0
2015-05-29 14:05:00,675.04,675.06,674.91,675.0,1500.0,675.04,675.06,674.91,675.0,1500.0
2015-05-29 14:10:00,674.83,675.07,674.6,675.06,3100.0,674.83,675.07,674.6,675.06,3100.0
2015-05-29 14:15:00,675.3,675.3,675.26,675.26,920.0,675.3,675.3,675.26,675.26,920.0
2015-05-29 14:20:00,675.21,675.21,674.01,674.01,1800.0,675.21,675.21,674.01,674.01,1800.0
2015-05-29 14:25:00,673.94,673.94,673.94,673.94,100.0,673.94,673.94,673.94,673.94,100.0
2015-05-29 14:30:00,673.92,674.02,673.78,673.78,400.0,673.92,674.02,673.78,673.78,400.0
2015-05-29 14:35:00,674.12,674.89,674.01,674.11,3000.0,674.12,674.89,674.01,674.11,3000.0
2015-05-29 14:40:00,674.44,674.44,674.31,674.31,500.0,674.44,674.44,674.31,674.31,500.0
2015-05-29 14:45:00,674.09,674.09,673.04,673.3,1000.0,674.09,674.09,673.04,673.3,1000.0
2015-05-29 14:50:00,673.21,673.51,673.16,673.38,5814.0,673.21,673.51,673.16,673.38,5814.0
2015-05-29 14:55:00,673.77,674.0,673.77,674.0,500.0,673.77,674.0,673.77,674.0,500.0
2015-05-29 15:00:00,673.6,674.68,673.6,674.45,5844.0,673.6,674.68,673.6,674.45,5844.0
2015-05-29 15:05:00,674.67,675.81,674.67,675.69,1013.0,674.67,675.81,674.67,675.69,1013.0
2015-05-29 15:10:00,675.61,676.0,675.31,675.81,2807.0,675.61,676.0,675.31,675.81,2807.0
2015-05-29 15:15:00,675.28,675.28,674.14,674.48,1257.0,675.28,675.28,674.14,674.48,1257.0
2015-05-29 15:20:00,674.51,675.42,674.51,675.42,1705.0,674.51,675.42,674.51,675.42,1705.0
2015-05-29 15:25:00,675.55,675.8,675.13,675.17,3684.0,675.55,675.8,675.13,675.17,3684.0
2015-05-29 15:30:00,675.21,675.21,674.15,674.16,962.0,675.21,675.21,674.15,674.16,962.0
2015-05-29 15:35:00,674.17,674.96,674.13,674.14,1100.0,674.17,674.96,674.13,674.14,1100.0
2015-05-29 15:40:00,674.67,676.13,674.14,675.75,6100.0,674.67,676.13,674.14,675.75,6100.0
2015-05-29 15:45:00,675.94,676.26,675.51,675.52,3437.0,675.94,676.26,675.51,675.52,3437.0
2015-05-29 15:50:00,675.28,675.56,673.99,674.02,5000.0,675.28,675.56,673.99,674.02,5000.0
2015-05-29 15:55:00,674.02,674.97,673.46,673.62,10938.0,674.02,674.97,673.46,673.62,10938.0
2015-06-01 09:30:00,676.98,677.1,674.51,674.51,2158.0,676.98,677.1,674.51,674.51,2158.0
2015-06-01 09:35:00,674.46,674.51,671.16,673.01,3072.0,674.46,674.51,671.16,673.01,3072.0
2015-06-01 09:40:00,672.32,672.84,672.25,672.52,1000.0,672.32,672.84,672.25,672.52,1000.0
2015-06-01 09:45:00,671.53,671.54,670.43,670.77,1860.0,671.53,671.54,670.43,670.77,1860.0
2015-06-01 09:50:00,670.12,670.18,669.18,669.53,1599.0,670.12,670.18,669.18,669.53,1599.0
2015-06-01 09:55:00,669.54,670.45,669.15,670.12,3200.0,669.54,670.45,669.15,670.12,3200.0
2015-06-01 10:00:00,670.63,673.83,670.31,673.38,8220.0,670.63,673.83,670.31,673.38,8220.0
2015-06-01 10:05:00,673.0,674.0,672.88,673.32,2719.0,673.0,674.0,672.88,673.32,2719.0
2015-06-01 10:10:00,673.34,673.49,670.99,670.99,1876.0,673.34,673.49,670.99,670.99,1876.0
2015-06-01 10:15:00,672.2,672.2,670.25,670.72,2800.0,672.2,672.2,670.25,670.72,2800.0
2015-06-01 10:20:00,671.01,671.28,670.68,671.1,3600.0,671.01,671.28,670.68,671.1,3600.0
2015-06-01 10:25:00,671.27,671.6,670.18,671.33,3576.0,671.27,671.6,670.18,671.33,3576.0
2015-06-01 10:30:00,671.06,671.3,670.14,671.0,3578.0,671.06,671.3,670.14,671.0,3578.0
2015-06-01 10:35:00,670.29,670.81,669.4,670.03,3600.0,670.29,670.81,669.4,670.03,3600.0
2015-06-01 10:40:00,669.59,670.53,668.68,669.46,4877.0,669.59,670.53,668.68,669.46,4877.0
2015-06-01 10:45:00,668.62,669.71,668.62,668.72,3024.0,668.62,669.71,668.62,668.72,3024.0
2015-06-01 10:50:00,669.04,670.97,668.4,670.83,8550.0,669.04,670.97,668.4,670.83,8550.0
2015-06-01 10:55:00,670.79,672.0,670.7,672.0,3600.0,670.79,672.0,670.7,672.0,3600.0
2015-06-01 11:00:00,672.26,672.95,671.42,672.95,4998.0,672.26,672.95,671.42,672.95,4998.0
2015-06-01 11:05:00,673.84,674.0,673.04,673.05,2100.0,673.84,674.0,673.04,673.05,2100.0
2015-06-01 11:10:00,673.06,673.77,673.06,673.17,2200.0,673.06,673.77,673.06,673.17,2200.0
2015-06-01 11:15:00,673.2,673.33,672.54,672.54,1400.0,673.2,673.33,672.54,672.54,1400.0
2015-06-01 11:20:00,672.58,672.85,672.04,672.35,3000.0,672.58,672.85,672.04,672.35,3000.0
2015-06-01 11:25:00,672.3,672.97,670.15,670.15,6476.0,672.3,672.97,670.15,670.15,6476.0
2015-06-01 11:30:00,670.17,670.45,669.3,669.3,2942.0,670.17,670.45,669.3,669.3,2942.0
2015-06-01 11:35:00,669.36,670.67,669.36,670.67,1336.0,669.36,670.67,669.36,670.67,1336.0
2015-06-01 11:40:00,670.06,670.45,669.88,670.04,1016.0,670.06,670.45,669.88,670.04,1016.0
2015-06-01 11:45:00,670.46,670.76,670.22,670.22,4992.0,670.46,670.76,670.22,670.22,4992.0
2015-06-01 11:50:00,670.48,671.05,670.33,670.53,1080.0,670.48,671.05,670.33,670.53,1080.0
2015-06-01 11:55:00,670.53,670.75,670.29,670.29,1500.0,670.53,670.75,670.29,670.29,1500.0
2015-06-01 12:00:00,670.5,671.53,670.5,671.31,4208.0,670.5,671.53,670.5,671.31,4208.0
2015-06-01 12:05:00,671.32,671.96,671.32,671.96,1544.0,671.32,671.96,671.32,671.96,1544.0
2015-06-01 12:10:00,672.43,672.43,671.64,671.64,600.0,672.43,672.43,671.64,671.64,600.0
2015-06-01 12:15:00,672.11,673.78,672.11,673.78,1913.0,672.11,673.78,672.11,673.78,1913.0
2015-06-01 12:20:00,673.66,673.66,672.61,673.07,1300.0,673.66,673.66,672.61,673.07,1300.0
2015-06-01 12:25:00,673.3,674.85,673.3,674.85,1000.0,673.3,674.85,673.3,674.85,1000.0
2015-06-01 12:30:00,675.0,675.19,674.59,674.6,675.0,675.0,675.19,674.59,674.6,675.0
2015-06-01 12:35:00,674.57,674.63,673.75,673.81,1500.0,674.57,674.63,673.75,673.81,1500.0
2015-06-01 12:40:00,673.99,673.99,673.47,673.92,1400.0,673.99,673.99,673.47,673.92,1400.0
2015-06-01 12:45:00,674.23,674.79,674.1,674.1,1400.0,674.23,674.79,674.1,674.1,1400.0
2015-06-01 12:50:00,673.93,673.93,673.31,673.68,800.0,673.93,673.93,673.31,673.68,800.0
2015-06-01 12:55:00,673.55,674.39,673.55,674.39,700.0,673.55,674.39,673.55,674.39,700.0
2015-06-01 13:00:00,674.62,675.03,674.0,674.53,1300.0,674.62,675.03,674.0,674.53,1300.0
2015-06-01 13:05:00,674.91,674.91,674.22,674.42,789.0,674.91,674.91,674.22,674.42,789.0
2015-06-01 13:10:00,674.46,674.95,674.45,674.63,1100.0,674.46,674.95,674.45,674.63,1100.0
2015-06-01 13:15:00,674.63,674.69,674.04,674.04,800.0,674.63,674.69,674.04,674.04,800.0
2015-06-01 13:20:00,673.6,674.77,673.6,674.15,900.0,673.6,674.77,673.6,674.15,900.0
2015-06-01 13:25:00,674.45,674.45,673.69,674.28,1800.0,674.45,674.45,673.69,674.28,1800.0
2015-06-01 13:30:00,673.99,674.71,673.99,674.25,3300.0,673.99,674.71,673.99,674.25,3300.0
2015-06-01 13:35:00,674.26,674.35,673.8,674.24,1300.0,674.26,674.35,673.8,674.24,1300.0
2015-06-01 13:40:00,674.41,674.72,674.4,674.54,800.0,674.41,674.72,674.4,674.54,800.0
2015-06-01 13:45:00,674.59,675.14,673.89,674.66,3700.0,674.59,675.14,673.89,674.66,3700.0
2015-06-01 13:50:00,674.7,675.08,674.7,674.83,1600.0,674.7,675.08,674.7,674.83,1600.0
2015-06-01 13:55:00,675.02,675.98,675.02,675.8,2900.0,675.02,675.98,675.02,675.8,2900.0
2015-06-01 14:00:00,676.1,676.49,675.6,675.95,11046.0,676.1,676.49,675.6,675.95,11046.0
2015-06-01 14:05:00,676.32,676.32,676.31,676.31,400.0,676.32,676.32,676.31,676.31,400.0
2015-06-01 14:10:00,675.99,676.0,675.68,675.68,2700.0,675.99,676.0,675.68,675.68,2700.0
2015-06-01 14:15:00,676.12,676.4,676.12,676.29,819.0,676.12,676.4,676.12,676.29,819.0
2015-06-01 14:20:00,676.42,676.57,676.25,676.57,1800.0,676.42,676.57,676.25,676.57,1800.0
2015-06-01 14:25:00,676.4,676.4,676.3,676.3,300.0,676.4,676.4,676.3,676.3,300.0
2015-06-01 14:30:00,676.24,676.31,675.56,675.79,1500.0,676.24,676.31,675.56,675.79,1500.0
2015-06-01 14:35:00,675.53,675.78,675.5,675.5,1395.0,675.53,675.78,675.5,675.5,1395.0
2015-06-01 14:40:00,675.67,676.19,675.64,676.16,1100.0,675.67,676.19,675.64,676.16,1100.0
2015-06-01 14:45:00,676.39,676.5,675.97,675.98,1900.0,676.39,676.5,675.97,675.98,1900.0
2015-06-01 14:50:00,676.05,676.14,675.66,675.66,2199.0,676.05,676.14,675.66,675.66,2199.0
2015-06-01 14:55:00,675.78,676.15,675.67,675.91,700.0,675.78,676.15,675.67,675.91,700.0
2015-06-01 15:00:00,675.81,676.22,675.75,675.84,600.0,675.81,676.22,675.75,675.84,600.0
2015-06-01 15:05:00,676.19,676.19,675.58,675.94,2600.0,676.19,676.19,675.58,675.94,2600.0
2015-06-01 15:10:00,675.97,675.97,675.08,675.87,3171.0,675.97,675.97,675.08,675.87,3171.0
2015-06-01 15:15:00,675.9,676.02,675.45,675.52,1500.0,675.9,676.02,675.45,675.52,1500.0
2015-06-01 15:20:00,675.41,676.07,675.41,675.9,2376.0,675.41,676.07,675.41,675.9,2376.0
2015-06-01 15:25:00,676.13,676.28,675.81,676.28,1680.0,676.13,676.28,675.81,676.28,1680.0
2015-06-01 15:30:00,676.08,676.08,675.09,675.09,3600.0,676.08,676.08,675.09,675.09,3600.0
2015-06-01 15:35:00,675.32,675.78,674.54,674.74,3100.0,675.32,675.78,674.54,674.74,3100.0
2015-06-01 15:40:00,675.08,675.12,674.75,674.76,2700.0,675.08,675.12,674.75,674.76,2700.0
2015-06-01 15:45:00,674.86,674.86,674.03,674.77,5554.0,674.86,674.86,674.03,674.77,5554.0
2015-06-01 15:50:00,674.68,674.74,673.49,673.49,6358.0,674.68,674.74,673.49,673.49,6358.0
2015-06-01 15:55:00,673.59,673.71,673.01,673.55,12942.0,673.59,673.71,673.01,673.55,12942.0
2015-06-02 09:30:00,674.18,677.28,670.12,677.28,1601.0,674.18,677.28,670.12,677.28,1601.0
2015-06-02 09:35:00,675.02,676.44,673.0,674.41,5411.0,675.02,676.44,673.0,674.41,5411.0
2015-06-02 09:40:00,673.92,674.98,673.26,673.61,4600.0,673.92,674.98,673.26,673.61,4600.0
2015-06-02 09:45:00,673.75,673.76,672.6,672.6,1491.0,673.75,673.76,672.6,672.6,1491.0
2015-06-02 09:50:00,673.52,673.53,672.99,672.99,400.0,673.52,673.53,672.99,672.99,400.0
2015-06-02 09:55:00,673.46,674.64,673.37,674.33,5250.0,673.46,674.64,673.37,674.33,5250.0
2015-06-02 10:00:00,673.14,674.92,673.14,674.78,4000.0,673.14,674.92,673.14,674.78,4000.0
2015-06-02 10:05:00,674.25,674.58,672.99,674.08,4810.0,674.25,674.58,672.99,674.08,4810.0
2015-06-02 10:10:00,673.54,674.81,673.22,673.61,2032.0,673.54,674.81,673.22,673.61,2032.0
2015-06-02 10:15:00,674.31,674.31,673.83,673.83,888.0,674.31,674.31,673.83,673.83,888.0
2015-06-02 10:20:00,673.71,673.71,673.46,673.47,200.0,673.71,673.71,673.46,673.47,200.0
2015-06-02 10:25:00,673.76,674.05,673.16,673.74,1404.0,673.76,674.05,673.16,673.74,1404.0
2015-06-02 10:30:00,674.49,674.62,674.14,674.16,2701.0,674.49,674.62,674.14,674.16,2701.0
2015-06-02 10:35:00,674.21,675.79,674.21,675.79,2399.0,674.21,675.79,674.21,675.79,2399.0
2015-06-02 10:40:00,675.44,675.44,674.2,674.2,1100.0,675.44,675.44,674.2,674.2,1100.0
2015-06-02 10:45:00,673.69,674.73,673.69,674.0,3288.0,673.69,674.73,673.69,674.0,3288.0
2015-06-02 10:50:00,674.18,674.6,673.36,674.41,1800.0,674.18,674.6,673.36,674.41,1800.0
2015-06-02 10:55:00,674.26,674.54,673.97,674.0,900.0,674.26,674.54,673.97,674.0,900.0
2015-06-02 11:00:00,674.6,674.6,674.31,674.31,500.0,674.6,674.6,674.31,674.31,500.0
2015-06-02 11:05:00,674.89,675.27,674.26,675.27,1200.0,674.89,675.27,674.26,675.27,1200.0
2015-06-02 11:10:00,675.29,675.64,674.87,674.88,3327.0,675.29,675.64,674.87,674.88,3327.0
2015-06-02 11:15:00,674.88,674.88,673.97,674.13,3300.0,674.88,674.88,673.97,674.13,3300.0
2015-06-02 11:20:00,674.02,674.8,674.02,674.43,3022.0,674.02,674.8,674.02,674.43,3022.0
2015-06-02 11:25:00,674.53,675.28,674.19,674.47,1600.0,674.53,675.28,674.19,674.47,1600.0
2015-06-02 11:30:00,674.0,674.99,674.0,674.81,1210.0,674.0,674.99,674.0,674.81,1210.0
2015-06-02 11:35:00,674.89,675.02,674.35,674.67,1800.0,674.89,675.02,674.35,674.67,1800.0
2015-06-02 11:40:00,675.13,675.13,674.89,675.1,400.0,675.13,675.13,674.89,675.1,400.0
2015-06-02 11:45:00,675.02,675.17,674.21,674.75,7400.0,675.02,675.17,674.21,674.75,7400.0
2015-06-02 11:50:00,675.05,676.77,675.04,676.77,7065.0,675.05,676.77,675.04,676.77,7065.0
2015-06-02 11:55:00,676.45,676.8,676.33,676.8,2536.0,676.45,676.8,676.33,676.8,2536.0
2015-06-02 12:00:00,676.6,679.99,676.59,679.5,3585.0,676.6,679.99,676.59,679.5,3585.0
2015-06-02 12:05:00,679.7,680.34,678.61,679.2,6049.0,679.7,680.34,678.61,679.2,6049.0
2015-06-02 12:10:00,679.2,679.73,679.2,679.33,800.0,679.2,679.73,679.2,679.33,800.0
2015-06-02 12:15:00,678.65,678.66,678.37,678.61,1100.0,678.65,678.66,678.37,678.61,1100.0
2015-06-02 12:20:00,678.3,678.77,676.99,676.99,3850.0,678.3,678.77,676.99,676.99,3850.0
2015-06-02 12:25:00,676.95,677.56,676.95,677.3,2958.0,676.95,677.56,676.95,677.3,2958.0
2015-06-02 12:30:00,677.79,678.74,677.79,678.74,1200.0,677.79,678.74,677.79,678.74,1200.0
2015-06-02 12:35:00,678.52,678.52,678.36,678.36,400.0,678.52,678.52,678.36,678.36,400.0
2015-06-02 12:40:00,677.74,678.22,677.74,678.11,700.0,677.74,678.22,677.74,678.11,700.0
2015-06-02 12:45:00,678.13,678.44,678.13,678.44,300.0,678.13,678.44,678.13,678.44,300.0
2015-06-02 12:50:00,678.66,678.67,678.48,678.48,300.0,678.66,678.67,678.48,678.48,300.0
2015-06-02 12:55:00,678.71,678.75,678.28,678.29,400.0,678.71,678.75,678.28,678.29,400.0
2015-06-02 13:00:00,678.56,678.56,677.94,678.12,3145.0,678.56,678.56,677.94,678.12,3145.0
2015-06-02 13:05:00,677.84,678.0,677.16,677.16,1685.0,677.84,678.0,677.16,677.16,1685.0
2015-06-02 13:10:00,677.47,677.5,676.54,676.56,1700.0,677.47,677.5,676.54,676.56,1700.0
2015-06-02 13:15:00,676.55,676.82,676.05,676.05,2400.0,676.55,676.82,676.05,676.05,2400.0
2015-06-02 13:20:00,676.33,676.97,676.05,676.61,2700.0,676.33,676.97,676.05,676.61,2700.0
2015-06-02 13:25:00,676.72,676.72,676.69,676.69,600.0,676.72,676.72,676.69,676.69,600.0
2015-06-02 13:30:00,676.69,677.1,676.59,676.59,300.0,676.69,677.1,676.59,676.59,300.0
2015-06-02 13:35:00,677.24,677.38,676.9,676.91,800.0,677.24,677.38,676.9,676.91,800.0
2015-06-02 13:40:00,677.06,677.63,676.67,677.63,900.0,677.06,677.63,676.67,677.63,900.0
2015-06-02 13:45:00,677.35,678.2,676.94,678.03,4534.0,677.35,678.2,676.94,678.03,4534.0
2015-06-02 13:50:00,677.94,677.94,677.11,677.73,1800.0,677.94,677.94,677.11,677.73,1800.0
2015-06-02 13:55:00,677.62,678.01,677.62,678.01,300.0,677.62,678.01,677.62,678.01,300.0
2015-06-02 14:00:00,678.04,678.04,677.45,677.95,2500.0,678.04,678.04,677.45,677.95,2500.0
2015-06-02 14:05:00,677.73,677.99,677.35,677.35,2600.0,677.73,677.99,677.35,677.35,2600.0
2015-06-02 14:10:00,677.25,677.38,677.11,677.29,1000.0,677.25,677.38,677.11,677.29,1000.0
2015-06-02 14:15:00,676.91,676.91,676.71,676.71,816.0,676.91,676.91,676.71,676.71,816.0
2015-06-02 14:20:00,675.94,676.72,675.94,676.49,1500.0,675.94,676.72,675.94,676.49,1500.0
2015-06-02 14:25:00,676.52,678.17,676.52,677.82,3000.0,676.52,678.17,676.52,677.82,3000.0
2015-06-02 14:30:00,677.46,677.9,676.8,677.0,3300.0,677.46,677.9,676.8,677.0,3300.0
2015-06-02 14:35:00,677.75,678.09,676.51,676.51,3834.0,677.75,678.09,676.51,676.51,3834.0
2015-06-02 14:40:00,676.19,676.19,675.79,675.81,500.0,676.19,676.19,675.79,675.81,500.0
2015-06-02 14:45:00,675.63,676.21,675.18,675.93,1300.0,675.63,676.21,675.18,675.93,1300.0
2015-06-02 14:50:00,675.97,675.98,675.97,675.97,200.0,675.97,675.98,675.97,675.97,200.0
2015-06-02 14:55:00,675.91,676.92,675.91,676.73,2900.0,675.91,676.92,675.91,676.73,2900.0
2015-06-02 15:00:00,676.89,677.8,676.89,676.91,3600.0,676.89,677.8,676.89,676.91,3600.0
2015-06-02 15:05:00,677.04,677.04,676.27,676.6,800.0,677.04,677.04,676.27,676.6,800.0
2015-06-02 15:10:00,676.93,677.1,676.6,677.1,600.0,676.93,677.1,676.6,677.1,600.0
2015-06-02 15:15:00,677.16,677.16,675.6,675.6,2500.0,677.16,677.16,675.6,675.6,2500.0
2015-06-02 15:20:00,675.62,676.29,675.51,675.51,2300.0,675.62,676.29,675.51,675.51,2300.0
2015-06-02 15:25:00,675.66,675.91,675.19,675.75,1400.0,675.66,675.91,675.19,675.75,1400.0
2015-06-02 15:30:00,675.59,676.05,675.06,676.05,4000.0,675.59,676.05,675.06,676.05,4000.0
2015-06-02 15:35:00,676.18,676.79,676.18,676.6,1300.0,676.18,676.79,676.18,676.6,1300.0
2015-06-02 15:40:00,676.26,676.53,676.1,676.53,1050.0,676.26,676.53,676.1,676.53,1050.0
2015-06-02 15:45:00,676.56,676.56,675.44,675.97,2350.0,676.56,676.56,675.44,675.97,2350.0
2015-06-02 15:50:00,675.97,675.98,675.14,675.22,1000.0,675.97,675.98,675.14,675.22,1000.0
2015-06-02 15:55:00,675.41,675.99,675.23,675.28,8523.0,675.41,675.99,675.23,675.28,8523.0
2015-06-03 09:30:00,679.88,680.02,676.68,678.2,3444.0,679.88,680.02,676.68,678.2,3444.0
2015-06-03 09:35:00,678.03,678.84,677.22,678.0,625.0,678.03,678.84,677.22,678.0,625.0
2015-06-03 09:40:00,678.8,679.71,678.8,679.1,1322.0,678.8,679.71,678.8,679.1,1322.0
2015-06-03 09:45:00,679.32,679.96,678.1,679.18,6684.0,679.32,679.96,678.1,679.18,6684.0
2015-06-03 09:50:00,678.39,678.39,677.6,677.94,2766.0,678.39,678.39,677.6,677.94,2766.0
2015-06-03 09:55:00,678.12,678.12,677.63,677.96,2400.0,678.12,678.12,677.63,677.96,2400.0
2015-06-03 10:00:00,678.43,678.66,678.29,678.29,600.0,678.43,678.66,678.29,678.29,600.0
2015-06-03 10:05:00,678.18,678.29,678.17,678.29,300.0,678.18,678.29,678.17,678.29,300.0
2015-06-03 10:10:00,678.23,679.5,678.22,679.03,3290.0,678.23,679.5,678.22,679.03,3290.0
2015-06-03 10:15:00,679.33,679.33,678.07,678.61,500.0,679.33,679.33,678.07,678.61,500.0
2015-06-03 10:20:00,678.63,679.12,678.12,678.53,2302.0,678.63,679.12,678.12,678.53,2302.0
2015-06-03 10:25:00,678.69,678.69,678.69,678.69,100.0,678.69,678.69,678.69,678.69,100.0
2015-06-03 10:30:00,678.69,679.12,678.54,679.1,1056.0,678.69,679.12,678.54,679.1,1056.0
2015-06-03 10:35:00,679.31,679.5,679.22,679.24,400.0,679.31,679.5,679.22,679.24,400.0
2015-06-03 10:40:00,679.27,680.61,679.27,680.24,1808.0,679.27,680.61,679.27,680.24,1808.0
2015-06-03 10:45:00,680.46,682.51,680.46,682.49,3067.0,680.46,682.51,680.46,682.49,3067.0
2015-06-03 10:50:00,682.45,683.14,682.29,682.89,1715.0,682.45,683.14,682.29,682.89,1715.0
2015-06-03 10:55:00,682.55,682.85,681.27,681.59,2600.0,682.55,682.85,681.27,681.59,2600.0
2015-06-03 11:00:00,681.62,682.23,681.24,681.24,3135.0,681.62,682.23,681.24,681.24,3135.0
2015-06-03 11:05:00,681.12,681.12,679.88,679.9,3500.0,681.12,681.12,679.88,679.9,3500.0
2015-06-03 11:10:00,679.54,680.22,679.5,680.04,1800.0,679.54,680.22,679.5,680.04,1800.0
2015-06-03 11:15:00,679.5,679.99,679.34,679.65,900.0,679.5,679.99,679.34,679.65,900.0
2015-06-03 11:20:00,680.42,680.69,680.18,680.69,1200.0,680.42,680.69,680.18,680.69,1200.0
2015-06-03 11:25:00,680.26,680.26,679.16,679.17,3533.0,680.26,680.26,679.16,679.17,3533.0
2015-06-03 11:30:00,679.49,679.79,679.48,679.79,700.0,679.49,679.79,679.48,679.79,700.0
2015-06-03 11:35:00,679.68,679.92,679.43,679.43,1700.0,679.68,679.92,679.43,679.43,1700.0
2015-06-03 11:40:00,678.87,678.87,677.84,678.6,1700.0,678.87,678.87,677.84,678.6,1700.0
2015-06-03 11:45:00,678.57,679.1,678.1,678.59,3868.0,678.57,679.1,678.1,678.59,3868.0
2015-06-03 11:50:00,678.49,678.58,678.48,678.58,200.0,678.49,678.58,678.48,678.58,200.0
2015-06-03 11:55:00,678.41,679.97,678.0,679.93,900.0,678.41,679.97,678.0,679.93,900.0
2015-06-03 12:00:00,679.38,679.97,679.37,679.76,1946.0,679.38,679.97,679.37,679.76,1946.0
2015-06-03 12:05:00,679.06,679.53,679.0,679.25,1505.0,679.06,679.53,679.0,679.25,1505.0
2015-06-03 12:10:00,679.52,679.53,679.52,679.52,100.0,679.52,679.53,679.52,679.52,100.0
2015-06-03 12:15:00,679.39,679.39,679.05,679.38,600.0,679.39,679.39,679.05,679.38,600.0
2015-06-03 12:20:00,679.38,679.39,678.65,678.65,1000.0,679.38,679.39,678.65,678.65,1000.0
2015-06-03 12:25:00,678.45,678.93,678.38,678.93,900.0,678.45,678.93,678.38,678.93,900.0
2015-06-03 12:30:00,679.08,679.34,678.61,678.61,2200.0,679.08,679.34,678.61,678.61,2200.0
2015-06-03 12:35:00,678.72,678.72,678.14,678.54,600.0,678.72,678.72,678.14,678.54,600.0
2015-06-03 12:40:00,678.39,678.39,677.95,678.32,1400.0,678.39,678.39,677.95,678.32,1400.0
2015-06-03 12:45:00,678.31,678.71,678.31,678.71,1100.0,678.31,678.71,678.31,678.71,1100.0
2015-06-03 12:50:00,678.42,678.54,678.42,678.54,200.0,678.42,678.54,678.42,678.54,200.0
2015-06-03 12:55:00,678.59,678.84,678.38,678.64,2100.0,678.59,678.84,678.38,678.64,2100.0
2015-06-03 13:00:00,678.48,678.69,678.26,678.26,2400.0,678.48,678.69,678.26,678.26,2400.0
2015-06-03 13:05:00,678.38,678.39,678.01,678.06,1300.0,678.38,678.39,678.01,678.06,1300.0
2015-06-03 13:10:00,678.13,678.13,678.12,678.13,100.0,678.13,678.13,678.12,678.13,100.0
2015-06-03 13:15:00,678.0,678.32,677.9,678.0,5900.0,678.0,678.32,677.9,678.0,5900.0
2015-06-03 13:20:00,678.13,678.13,677.55,677.66,734.0,678.13,678.13,677.55,677.66,734.0
2015-06-03 13:25:00,677.69,678.16,677.53,677.73,1100.0,677.69,678.16,677.53,677.73,1100.0
2015-06-03 13:30:00,677.21,677.21,677.21,677.21,158.0,677.21,677.21,677.21,677.21,158.0
2015-06-03 13:35:00,677.85,678.0,677.85,678.0,200.0,677.85,678.0,677.85,678.0,200.0
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 13:45:00,677.11,677.11,677.11,677.11,0.0,677.11,677.11,677.11,677.11,0.0
2015-06-03 13:50:00,677.36,677.43,677.06,677.37,900.0,677.36,677.43,677.06,677.37,900.0
2015-06-03 13:55:00,677.5,677.54,677.45,677.54,300.0,677.5,677.54,677.45,677.54,300.0
2015-06-03 14:00:00,677.64,678.35,677.64,677.82,1363.0,677.64,678.35,677.64,677.82,1363.0
2015-06-03 14:05:00,678.0,678.1,677.96,678.07,1800.0,678.0,678.1,677.96,678.07,1800.0
2015-06-03 14:10:00,678.0,678.4,677.98,678.1,2600.0,678.0,678.4,677.98,678.1,2600.0
2015-06-03 14:15:00,678.1,678.6,677.92,678.4,3500.0,678.1,678.6,677.92,678.4,3500.0
2015-06-03 14:20:00,678.27,678.28,677.37,677.84,1800.0,678.27,678.28,677.37,677.84,1800.0
2015-06-03 14:25:00,677.91,678.2,677.43,678.2,2500.0,677.91,678.2,677.43,678.2,2500.0
2015-06-03 14:30:00,678.0,678.37,677.81,677.94,2800.0,678.0,678.37,677.81,677.94,2800.0
2015-06-03 14:35:00,678.0,678.34,677.98,677.99,1700.0,678.0,678.34,677.98,677.99,1700.0
2015-06-03 14:40:00,678.04,678.26,677.88,678.09,3030.0,678.04,678.26,677.88,678.09,3030.0
2015-06-03 14:45:00,678.35,678.84,677.98,678.14,4750.0,678.35,678.84,677.98,678.14,4750.0
2015-06-03 14:50:00,678.67,678.76,678.62,678.76,2100.0,678.67,678.76,678.62,678.76,2100.0
2015-06-03 14:55:00,678.93,678.99,678.78,678.94,1800.0,678.93,678.99,678.78,678.94,1800.0
2015-06-03 15:00:00,678.82,679.43,678.79,678.86,5915.0,678.82,679.43,678.79,678.86,5915.0
2015-06-03 15:05:00,679.31,679.31,678.87,678.92,6014.0,679.31,679.31,678.87,678.92,6014.0
2015-06-03 15:10:00,678.94,679.63,678.93,679.24,1800.0,678.94,679.63,678.93,679.24,1800.0
2015-06-03 15:15:00,679.43,679.45,679.01,679.13,3700.0,679.43,679.45,679.01,679.13,3700.0
2015-06-03 15:20:00,679.11,679.11,679.1,679.1,200.0,679.11,679.11,679.1,679.1,200.0
2015-06-03 15:25:00,679.78,680.4,679.72,680.06,6002.0,679.78,680.4,679.72,680.06,6002.0
2015-06-03 15:30:00,680.04,680.69,679.66,680.69,3765.0,680.04,680.69,679.66,680.69,3765.0
2015-06-03 15:35:00,680.69,681.5,680.54,681.49,5161.0,680.69,681.5,680.54,681.49,5161.0
2015-06-03 15:40:00,681.67,682.06,681.45,681.8,6778.0,681.67,682.06,681.45,681.8,6778.0
2015-06-03 15:45:00,681.47,681.92,681.03,681.77,4640.0,681.47,681.92,681.03,681.77,4640.0
2015-06-03 15:50:00,681.75,682.33,681.4,682.0,5910.0,681.75,682.33,681.4,682.0,5910.0
2015-06-03 15:55:00,682.18,682.45,681.54,681.73,8369.0,682.18,682.45,681.54,681.73,8369.0
2015-06-04 09:30:00,679.92,680.97,679.92,680.0,600.0,679.92,680.97,679.92,680.0,600.0
2015-06-04 09:35:00,675.51,680.0,675.51,678.73,5383.0,675.51,680.0,675.51,678.73,5383.0
2015-06-04 09:40:00,680.42,681.81,679.62,679.62,4104.0,680.42,681.81,679.62,679.62,4104.0
2015-06-04 09:45:00,679.47,680.52,679.18,679.19,900.0,679.47,680.52,679.18,679.19,900.0
2015-06-04 09:50:00,679.16,679.81,678.51,679.14,1278.0,679.16,679.81,678.51,679.14,1278.0
2015-06-04 09:55:00,679.52,679.52,678.56,678.82,3112.0,679.52,679.52,678.56,678.82,3112.0
2015-06-04 10:00:00,678.81,679.8,677.58,679.25,7100.0,678.81,679.8,677.58,679.25,7100.0
2015-06-04 10:05:00,679.02,679.83,678.23,679.83,3500.0,679.02,679.83,678.23,679.83,3500.0
2015-06-04 10:10:00,680.16,680.43,680.12,680.12,500.0,680.16,680.43,680.12,680.12,500.0
2015-06-04 10:15:00,680.85,680.88,679.91,680.0,1105.0,680.85,680.88,679.91,680.0,1105.0
2015-06-04 10:20:00,680.91,681.13,680.38,680.92,1516.0,680.91,681.13,680.38,680.92,1516.0
2015-06-04 10:25:00,680.01,680.05,679.37,679.74,1100.0,680.01,680.05,679.37,679.74,1100.0
2015-06-04 10:30:00,679.45,679.62,678.73,678.83,1600.0,679.45,679.62,678.73,678.83,1600.0
2015-06-04 10:35:00,679.71,679.71,678.55,679.0,5682.0,679.71,679.71,678.55,679.0,5682.0
2015-06-04 10:40:00,679.52,679.78,678.92,679.25,3600.0,679.52,679.78,678.92,679.25,3600.0
2015-06-04 10:45:00,679.25,679.46,679.0,679.06,500.0,679.25,679.46,679.0,679.06,500.0
2015-06-04 10:50:00,678.6,679.45,678.21,678.96,4600.0,678.6,679.45,678.21,678.96,4600.0
2015-06-04 10:55:00,678.59,678.59,677.69,677.69,1800.0,678.59,678.59,677.69,677.69,1800.0
2015-06-04 11:00:00,677.7,677.7,677.69,677.7,100.0,677.7,677.7,677.69,677.7,100.0
2015-06-04 11:05:00,677.72,679.34,677.39,678.99,5100.0,677.72,679.34,677.39,678.99,5100.0
2015-06-04 11:10:00,678.66,679.78,678.26,679.78,1300.0,678.66,679.78,678.26,679.78,1300.0
2015-06-04 11:15:00,679.02,679.02,678.93,678.93,1597.0,679.02,679.02,678.93,678.93,1597.0
2015-06-04 11:20:00,678.1,678.1,676.36,676.36,2513.0,678.1,678.1,676.36,676.36,2513.0
2015-06-04 11:25:00,676.52,677.24,676.36,676.96,2000.0,676.52,677.24,676.36,676.96,2000.0
2015-06-04 11:30:00,677.0,677.08,676.5,676.81,1500.0,677.0,677.08,676.5,676.81,1500.0
2015-06-04 11:35:00,676.64,677.27,676.25,677.27,1030.0,676.64,677.27,676.25,677.27,1030.0
2015-06-04 11:40:00,677.54,678.97,677.54,678.4,940.0,677.54,678.97,677.54,678.4,940.0
2015-06-04 11:45:00,677.24,677.24,675.36,677.04,4571.0,677.24,677.24,675.36,677.04,4571.0
2015-06-04 11:50:00,677.74,679.01,677.0,678.7,4633.0,677.74,679.01,677.0,678.7,4633.0
2015-06-04 11:55:00,678.69,679.76,678.69,679.0,2627.0,678.69,679.76,678.69,679.0,2627.0
2015-06-04 12:00:00,679.33,679.33,677.78,677.78,2900.0,679.33,679.33,677.78,677.78,2900.0
2015-06-04 12:05:00,678.83,678.83,678.22,678.31,1100.0,678.83,678.83,678.22,678.31,1100.0
2015-06-04 12:10:00,678.54,678.58,678.0,678.31,1551.0,678.54,678.58,678.0,678.31,1551.0
2015-06-04 12:15:00,678.22,679.66,677.92,679.66,1910.0,678.22,679.66,677.92,679.66,1910.0
2015-06-04 12:20:00,679.68,679.68,678.0,678.0,3552.0,679.68,679.68,678.0,678.0,3552.0
2015-06-04 12:25:00,678.38,679.92,678.38,679.74,2967.0,678.38,679.92,678.38,679.74,2967.0
2015-06-04 12:30:00,679.59,680.64,679.59,680.64,1695.0,679.59,680.64,679.59,680.64,1695.0
2015-06-04 12:35:00,680.87,680.87,678.97,679.87,3927.0,680.87,680.87,678.97,679.87,3927.0
2015-06-04 12:40:00,679.58,679.97,679.15,679.97,1200.0,679.58,679.97,679.15,679.97,1200.0
2015-06-04 12:45:00,679.9,679.91,678.69,678.85,3511.0,679.9,679.91,678.69,678.85,3511.0
2015-06-04 12:50:00,678.96,679.02,677.63,678.48,1300.0,678.96,679.02,677.63,678.48,1300.0
2015-06-04 12:55:00,678.47,678.47,677.78,677.85,900.0,678.47,678.47,677.78,677.85,900.0
2015-06-04 13:00:00,678.0,678.95,677.79,678.05,1744.0,678.0,678.95,677.79,678.05,1744.0
2015-06-04 13:05:00,678.66,678.71,678.0,678.49,2100.0,678.66,678.71,678.0,678.49,2100.0
2015-06-04 13:10:00,678.21,678.98,678.0,678.57,900.0,678.21,678.98,678.0,678.57,900.0
2015-06-04 13:15:00,678.57,678.57,677.21,678.0,7400.0,678.57,678.57,677.21,678.0,7400.0
2015-06-04 13:20:00,678.06,678.13,676.96,677.43,5900.0,678.06,678.13,676.96,677.43,5900.0
2015-06-04 13:25:00,677.42,678.49,677.0,677.57,2405.0,677.42,678.49,677.0,677.57,2405.0
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 13:35:00,677.26,677.26,677.26,677.26,0.0,677.26,677.26,677.26,677.26,0.0
2015-06-04 13:40:00,677.33,678.26,677.07,677.75,3500.0,677.33,678.26,677.07,677.75,3500.0
2015-06-04 13:45:00,677.75,677.94,677.0,677.0,700.0,677.75,677.94,677.0,677.0,700.0
2015-06-04 13:50:00,676.41,677.65,676.41,677.51,900.0,676.41,677.65,676.41,677.51,900.0
2015-06-04 13:55:00,677.04,677.78,677.04,677.5,1300.0,677.04,677.78,677.04,677.5,1300.0
2015-06-04 14:00:00,677.49,677.49,677.06,677.24,700.0,677.49,677.49,677.06,677.24,700.0
2015-06-04 14:05:00,677.44,677.66,677.39,677.55,1600.0,677.44,677.66,677.39,677.55,1600.0
2015-06-04 14:10:00,677.59,678.4,677.48,678.4,1000.0,677.59,678.4,677.48,678.4,1000.0
2015-06-04 14:15:00,678.5,678.58,678.44,678.58,800.0,678.5,678.58,678.44,678.58,800.0
2015-06-04 14:20:00,678.99,679.02,678.95,678.95,436.0,678.99,679.02,678.95,678.95,436.0
2015-06-04 14:25:00,679.23,679.23,678.25,679.2,2400.0,679.23,679.23,678.25,679.2,2400.0
2015-06-04 14:30:00,678.52,679.11,677.95,678.59,2246.0,678.52,679.11,677.95,678.59,2246.0
2015-06-04 14:35:00,678.44,679.05,677.91,679.05,5708.0,678.44,679.05,677.91,679.05,5708.0
2015-06-04 14:40:00,679.07,679.48,679.0,679.18,1600.0,679.07,679.48,679.0,679.18,1600.0
2015-06-04 14:45:00,679.18,679.26,678.32,679.02,2661.0,679.18,679.26,678.32,679.02,2661.0
2015-06-04 14:50:00,679.78,679.79,678.63,678.63,2048.0,679.78,679.79,678.63,678.63,2048.0
2015-06-04 14:55:00,678.97,678.97,678.12,678.9,1400.0,678.97,678.97,678.12,678.9,1400.0
2015-06-04 15:00:00,678.9,679.68,678.9,679.08,2300.0,678.9,679.68,678.9,679.08,2300.0
2015-06-04 15:05:00,679.13,679.44,678.73,678.74,3103.0,679.13,679.44,678.73,678.74,3103.0
2015-06-04 15:10:00,679.1,679.41,678.52,679.4,1700.0,679.1,679.41,678.52,679.4,1700.0
2015-06-04 15:15:00,679.1,679.1,677.97,678.75,3000.0,679.1,679.1,677.97,678.75,3000.0
2015-06-04 15:20:00,678.41,678.81,677.73,677.89,3000.0,678.41,678.81,677.73,677.89,3000.0
2015-06-04 15:25:00,677.78,678.92,677.78,678.89,6200.0,677.78,678.92,677.78,678.89,6200.0
2015-06-04 15:30:00,678.68,678.74,678.21,678.74,1303.0,678.68,678.74,678.21,678.74,1303.0
2015-06-04 15:35:00,678.45,678.87,678.18,678.83,1600.0,678.45,678.87,678.18,678.83,1600.0
2015-06-04 15:40:00,678.69,679.33,678.69,678.88,3400.0,678.69,679.33,678.69,678.88,3400.0
2015-06-04 15:45:00,678.93,679.37,678.58,679.31,6497.0,678.93,679.37,678.58,679.31,6497.0
2015-06-04 15:50:00,679.09,679.31,678.41,678.41,3200.0,679.09,679.31,678.41,678.41,3200.0
2015-06-04 15:55:00,678.33,678.68,678.0,678.68,7727.0,678.33,678.68,678.0,678.68,7727.0
2015-06-05 09:30:00,679.32,679.32,677.16,678.55,5873.0,679.32,679.32,677.16,678.55,5873.0
2015-06-05 09:35:00,678.49,678.49,678.02,678.02,200.0,678.49,678.49,678.02,678.02,200.0
2015-06-05 09:40:00,677.22,677.22,675.92,677.07,1200.0,677.22,677.22,675.92,677.07,1200.0
2015-06-05 09:45:00,676.5,677.3,676.2,676.31,3000.0,676.5,677.3,676.2,676.31,3000.0
2015-06-05 09:50:00,676.56,676.71,676.56,676.67,500.0,676.56,676.71,676.56,676.67,500.0
2015-06-05 09:55:00,676.73,677.27,676.68,676.68,500.0,676.73,677.27,676.68,676.68,500.0
2015-06-05 10:00:00,677.2,678.11,676.82,676.82,1050.0,677.2,678.11,676.82,676.82,1050.0
2015-06-05 10:05:00,676.82,676.82,676.27,676.27,700.0,676.82,676.82,676.27,676.27,700.0
2015-06-05 10:10:00,674.92,675.98,674.92,675.98,400.0,674.92,675.98,674.92,675.98,400.0
2015-06-05 10:15:00,675.76,676.79,675.76,676.79,600.0,675.76,676.79,675.76,676.79,600.0
2015-06-05 10:20:00,676.43,676.43,675.78,676.14,1352.0,676.43,676.43,675.78,676.14,1352.0
2015-06-05 10:25:00,675.77,676.5,674.57,675.0,2100.0,675.77,676.5,674.57,675.0,2100.0
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 10:35:00,675.61,675.61,675.61,675.61,0.0,675.61,675.61,675.61,675.61,0.0
2015-06-05 10:40:00,676.0,676.0,676.0,676.0,100.0,676.0,676.0,676.0,676.0,100.0
2015-06-05 10:45:00,676.0,676.0,675.99,676.0,121.0,676.0,676.0,675.99,676.0,121.0
2015-06-05 10:50:00,675.88,675.88,675.0,675.31,1915.0,675.88,675.88,675.0,675.31,1915.0
2015-06-05 10:55:00,675.57,676.1,675.57,676.1,300.0,675.57,676.1,675.57,676.1,300.0
2015-06-05 11:00:00,676.14,676.61,675.77,676.5,1500.0,676.14,676.61,675.77,676.5,1500.0
2015-06-05 11:05:00,676.29,676.29,675.39,676.2,3400.0,676.29,676.29,675.39,676.2,3400.0
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 11:15:00,677.06,677.06,677.06,677.06,0.0,677.06,677.06,677.06,677.06,0.0
2015-06-05 11:20:00,677.44,678.34,677.22,678.06,2544.0,677.44,678.34,677.22,678.06,2544.0
2015-06-05 11:25:00,677.75,678.42,677.58,677.67,8455.0,677.75,678.42,677.58,677.67,8455.0
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 11:35:00,678.0,678.0,678.0,678.0,0.0,678.0,678.0,678.0,678.0,0.0
2015-06-05 11:40:00,677.38,677.38,676.52,676.52,1644.0,677.38,677.38,676.52,676.52,1644.0
2015-06-05 11:45:00,676.56,676.56,676.56,676.56,100.0,676.56,676.56,676.56,676.56,100.0
2015-06-05 11:50:00,676.25,678.06,676.0,678.06,1250.0,676.25,678.06,676.0,678.06,1250.0
2015-06-05 11:55:00,678.21,678.21,678.0,678.0,200.0,678.21,678.21,678.0,678.0,200.0
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 12:05:00,677.78,677.78,677.78,677.78,0.0,677.78,677.78,677.78,677.78,0.0
2015-06-05 12:10:00,678.2,678.54,677.9,678.52,2121.0,678.2,678.54,677.9,678.52,2121.0
2015-06-05 12:15:00,678.01,678.65,677.25,677.61,1857.0,678.01,678.65,677.25,677.61,1857.0
2015-06-05 12:20:00,678.06,678.09,677.51,677.83,1800.0,678.06,678.09,677.51,677.83,1800.0
2015-06-05 12:25:00,677.96,678.0,676.95,676.98,5225.0,677.96,678.0,676.95,676.98,5225.0
2015-06-05 12:30:00,676.81,676.86,676.0,676.86,1660.0,676.81,676.86,676.0,676.86,1660.0
2015-06-05 12:35:00,676.79,676.79,676.79,676.79,100.0,676.79,676.79,676.79,676.79,100.0
2015-06-05 12:40:00,676.0,677.15,676.0,677.0,2500.0,676.0,677.15,676.0,677.0,2500.0
2015-06-05 12:45:00,677.1,677.98,676.88,676.92,2725.0,677.1,677.98,676.88,676.92,2725.0
2015-06-05 12:50:00,676.92,676.92,676.92,676.92,0.0,676.92,676.92,676.92,676.92,0.0
2015-06-05 12:55:00,677.0,677.56,677.0,677.56,1418.0,677.0,677.56,677.0,677.56,1418.0
2015-06-05 13:00:00,677.55,678.04,677.02,677.02,2015.0,677.55,678.04,677.02,677.02,2015.0
2015-06-05 13:05:00,677.31,677.31,676.97,677.26,2700.0,677.31,677.31,676.97,677.26,2700.0
2015-06-05 13:10:00,676.95,676.95,676.0,676.0,2151.0,676.95,676.95,676.0,676.0,2151.0
2015-06-05 13:15:00,676.02,676.02,676.0,676.0,1000.0,676.02,676.02,676.0,676.0,1000.0
2015-06-05 13:20:00,676.0,676.0,676.0,676.0,0.0,676.0,676.0,676.0,676.0,0.0
2015-06-05 13:25:00,676.15,676.5,675.86,676.5,2097.0,676.15,676.5,675.86,676.5,2097.0
2015-06-05 13:30:00,676.7,676.7,676.69,676.7,1150.0,676.7,676.7,676.69,676.7,1150.0
2015-06-05 13:35:00,676.72,676.72,676.23,676.26,1199.0,676.72,676.72,676.23,676.26,1199.0
2015-06-05 13:40:00,676.21,676.21,676.21,676.21,100.0,676.21,676.21,676.21,676.21,100.0
2015-06-05 13:45:00,676.21,676.23,676.16,676.23,1200.0,676.21,676.23,676.16,676.23,1200.0
2015-06-05 13:50:00,676.16,676.3,675.84,676.0,2700.0,676.16,676.3,675.84,676.0,2700.0
2015-06-05 13:55:00,676.0,676.0,676.0,676.0,1000.0,676.0,676.0,676.0,676.0,1000.0
2015-06-05 14:00:00,676.0,676.51,675.94,676.51,3718.0,676.0,676.51,675.94,676.51,3718.0
2015-06-05 14:05:00,677.0,677.17,676.78,676.78,1200.0,677.0,677.17,676.78,676.78,1200.0
2015-06-05 14:10:00,677.0,677.0,677.0,677.0,827.0,677.0,677.0,677.0,677.0,827.0
2015-06-05 14:15:00,677.0,677.12,676.91,677.03,4900.0,677.0,677.12,676.91,677.03,4900.0
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 14:25:00,676.0,676.0,676.0,676.0,0.0,676.0,676.0,676.0,676.0,0.0
2015-06-05 14:30:00,676.18,676.18,675.9,676.0,1894.0,676.18,676.18,675.9,676.0,1894.0
2015-06-05 14:35:00,676.37,676.37,675.5,675.5,5980.0,676.37,676.37,675.5,675.5,5980.0
2015-06-05 14:40:00,675.55,675.55,675.38,675.47,600.0,675.55,675.55,675.38,675.47,600.0
2015-06-05 14:45:00,675.74,675.74,674.82,674.82,1800.0,675.74,675.74,674.82,674.82,1800.0
2015-06-05 14:50:00,675.5,676.0,675.47,675.71,5927.0,675.5,676.0,675.47,675.71,5927.0
2015-06-05 14:55:00,675.65,675.65,675.45,675.51,1796.0,675.65,675.65,675.45,675.51,1796.0
2015-06-05 15:00:00,675.85,676.64,675.85,675.99,1937.0,675.85,676.64,675.85,675.99,1937.0
2015-06-05 15:05:00,675.77,676.15,675.77,676.15,200.0,675.77,676.15,675.77,676.15,200.0
2015-06-05 15:10:00,676.14,676.18,675.98,676.0,3165.0,676.14,676.18,675.98,676.0,3165.0
2015-06-05 15:15:00,676.15,676.24,675.83,675.83,3100.0,676.15,676.24,675.83,675.83,3100.0
2015-06-05 15:20:00,675.79,675.79,675.24,675.61,1414.0,675.79,675.79,675.24,675.61,1414.0
2015-06-05 15:25:00,675.45,675.59,675.0,675.53,2490.0,675.45,675.59,675.0,675.53,2490.0
2015-06-05 15:30:00,675.49,676.29,675.49,676.29,600.0,675.49,676.29,675.49,676.29,600.0
2015-06-05 15:35:00,675.9,675.98,675.11,675.11,2027.0,675.9,675.98,675.11,675.11,2027.0
2015-06-05 15:40:00,675.46,675.46,674.56,675.05,2478.0,675.46,675.46,674.56,675.05,2478.0
2015-06-05 15:45:00,675.01,675.15,674.83,675.0,3047.0,675.01,675.15,674.83,675.0,3047.0
2015-06-05 15:50:00,675.56,676.02,675.45,675.46,900.0,675.56,676.02,675.45,675.46,900.0
2015-06-05 15:55:00,675.44,676.02,675.4,675.51,6483.0,675.44,676.02,675.4,675.51,6483.0
2015-06-08 09:30:00,673.5,678.63,673.5,677.25,3085.0,673.5,678.63,673.5,677.25,3085.0
2015-06-08 09:35:00,674.93,675.88,674.82,675.16,400.0,674.93,675.88,674.82,675.16,400.0
2015-06-08 09:40:00,676.45,677.34,675.42,677.34,1200.0,676.45,677.34,675.42,677.34,1200.0
2015-06-08 09:45:00,675.48,676.52,675.11,675.81,400.0,675.48,676.52,675.11,675.81,400.0
2015-06-08 09:50:00,675.1,675.18,673.53,674.01,6401.0,675.1,675.18,673.53,674.01,6401.0
2015-06-08 09:55:00,673.29,674.42,672.3,672.3,6962.0,673.29,674.42,672.3,672.3,6962.0
2015-06-08 10:00:00,672.36,673.0,672.04,672.96,2028.0,672.36,673.0,672.04,672.96,2028.0
2015-06-08 10:05:00,673.63,673.85,673.14,673.7,1117.0,673.63,673.85,673.14,673.7,1117.0
2015-06-08 10:10:00,673.88,674.26,673.36,674.24,8742.0,673.88,674.26,673.36,674.24,8742.0
2015-06-08 10:15:00,674.06,674.06,674.06,674.06,500.0,674.06,674.06,674.06,674.06,500.0
2015-06-08 10:20:00,674.58,675.38,674.46,675.38,2500.0,674.58,675.38,674.46,675.38,2500.0
2015-06-08 10:25:00,675.56,676.12,675.48,676.11,900.0,675.56,676.12,675.48,676.11,900.0
2015-06-08 10:30:00,676.11,676.78,675.88,676.42,700.0,676.11,676.78,675.88,676.42,700.0
2015-06-08 10:35:00,676.09,676.34,675.69,676.34,600.0,676.09,676.34,675.69,676.34,600.0
2015-06-08 10:40:00,675.82,677.29,675.76,676.38,5900.0,675.82,677.29,675.76,676.38,5900.0
2015-06-08 10:45:00,676.8,677.37,676.04,676.04,3370.0,676.8,677.37,676.04,676.04,3370.0
2015-06-08 10:50:00,676.58,676.58,676.57,676.57,200.0,676.58,676.58,676.57,676.57,200.0
2015-06-08 10:55:00,676.05,676.57,676.02,676.02,500.0,676.05,676.57,676.02,676.02,500.0
2015-06-08 11:00:00,676.0,677.08,675.44,675.88,6139.0,676.0,677.08,675.44,675.88,6139.0
2015-06-08 11:05:00,675.84,677.32,675.03,677.27,3100.0,675.84,677.32,675.03,677.27,3100.0
2015-06-08 11:10:00,677.24,677.24,676.74,676.89,900.0,677.24,677.24,676.74,676.89,900.0
2015-06-08 11:15:00,677.0,677.5,676.11,677.5,2100.0,677.0,677.5,676.11,677.5,2100.0
2015-06-08 11:20:00,677.65,677.8,676.75,676.75,3400.0,677.65,677.8,676.75,676.75,3400.0
2015-06-08 11:25:00,676.08,676.19,676.07,676.19,400.0,676.08,676.19,676.07,676.19,400.0
2015-06-08 11:30:00,675.82,676.37,675.81,676.37,300.0,675.82,676.37,675.81,676.37,300.0
2015-06-08 11:35:00,676.35,676.35,675.36,675.52,1200.0,676.35,676.35,675.36,675.52,1200.0
2015-06-08 11:40:00,676.08,676.34,675.95,675.95,550.0,676.08,676.34,675.95,675.95,550.0
2015-06-08 11:45:00,675.65,676.54,675.64,676.54,1100.0,675.65,676.54,675.64,676.54,1100.0
2015-06-08 11:50:00,675.99,676.4,675.66,676.4,2352.0,675.99,676.4,675.66,676.4,2352.0
2015-06-08 11:55:00,676.65,676.76,676.03,676.76,900.0,676.65,676.76,676.03,676.76,900.0
2015-06-08 12:00:00,676.02,676.94,675.89,676.94,1900.0,676.02,676.94,675.89,676.94,1900.0
2015-06-08 12:05:00,676.94,677.25,676.46,677.0,500.0,676.94,677.25,676.46,677.0,500.0
2015-06-08 12:10:00,676.99,677.1,676.71,676.71,400.0,676.99,677.1,676.71,676.71,400.0
2015-06-08 12:15:00,676.39,677.26,676.15,677.16,1100.0,676.39,677.26,676.15,677.16,1100.0
2015-06-08 12:20:00,676.94,676.95,676.35,676.94,3546.0,676.94,676.95,676.35,676.94,3546.0
2015-06-08 12:25:00,676.55,676.55,676.17,676.52,1400.0,676.55,676.55,676.17,676.52,1400.0
2015-06-08 12:30:00,676.18,676.46,676.17,676.32,400.0,676.18,676.46,676.17,676.32,400.0
2015-06-08 12:35:00,676.42,676.53,676.24,676.51,1200.0,676.42,676.53,676.24,676.51,1200.0
2015-06-08 12:40:00,676.3,677.49,676.3,677.27,6650.0,676.3,677.49,676.3,677.27,6650.0
2015-06-08 12:45:00,677.41,677.42,676.99,677.42,1256.0,677.41,677.42,676.99,677.42,1256.0
2015-06-08 12:50:00,677.59,677.76,677.21,677.21,1600.0,677.59,677.76,677.21,677.21,1600.0
2015-06-08 12:55:00,677.35,677.44,677.0,677.27,2700.0,677.35,677.44,677.0,677.27,2700.0
2015-06-08 13:00:00,676.81,677.66,676.81,677.25,900.0,676.81,677.66,676.81,677.25,900.0
2015-06-08 13:05:00,677.6,678.99,677.26,678.91,10797.0,677.6,678.99,677.26,678.91,10797.0
2015-06-08 13:10:00,678.91,679.66,678.58,679.66,1200.0,678.91,679.66,678.58,679.66,1200.0
2015-06-08 13:15:00,679.3,679.3,678.72,678.72,1094.0,679.3,679.3,678.72,678.72,1094.0
2015-06-08 13:20:00,679.09,679.49,679.0,679.49,800.0,679.09,679.49,679.0,679.49,800.0
2015-06-08 13:25:00,678.71,678.94,678.61,678.94,400.0,678.71,678.94,678.61,678.94,400.0
2015-06-08 13:30:00,678.5,678.86,678.27,678.27,1100.0,678.5,678.86,678.27,678.27,1100.0
2015-06-08 13:35:00,678.47,678.47,677.31,678.0,300.0,678.47,678.47,677.31,678.0,300.0
2015-06-08 13:40:00,677.62,678.38,677.62,678.35,1837.0,677.62,678.38,677.62,678.35,1837.0
2015-06-08 13:45:00,678.54,678.79,678.43,678.5,1900.0,678.54,678.79,678.43,678.5,1900.0
2015-06-08 13:50:00,678.23,678.81,677.83,678.81,1100.0,678.23,678.81,677.83,678.81,1100.0
2015-06-08 13:55:00,678.51,678.96,678.48,678.8,1100.0,678.51,678.96,678.48,678.8,1100.0
2015-06-08 14:00:00,678.5,678.59,677.97,678.59,700.0,678.5,678.59,677.97,678.59,700.0
2015-06-08 14:05:00,678.17,679.04,678.17,678.4,2547.0,678.17,679.04,678.17,678.4,2547.0
2015-06-08 14:10:00,678.19,678.19,678.17,678.17,300.0,678.19,678.19,678.17,678.17,300.0
2015-06-08 14:15:00,678.13,678.4,678.13,678.4,590.0,678.13,678.4,678.13,678.4,590.0
2015-06-08 14:20:00,678.8,678.9,678.32,678.61,900.0,678.8,678.9,678.32,678.61,900.0
2015-06-08 14:25:00,678.31,678.45,678.27,678.45,300.0,678.31,678.45,678.27,678.45,300.0
2015-06-08 14:30:00,678.72,679.89,678.59,679.52,2500.0,678.72,679.89,678.59,679.52,2500.0
2015-06-08 14:35:00,679.51,679.89,679.49,679.66,3666.0,679.51,679.89,679.49,679.66,3666.0
2015-06-08 14:40:00,679.63,680.8,679.42,680.8,1423.0,679.63,680.8,679.42,680.8,1423.0
2015-06-08 14:45:00,680.79,680.79,679.83,679.83,400.0,680.79,680.79,679.83,679.83,400.0
2015-06-08 14:50:00,680.09,680.2,679.14,679.43,2693.0,680.09,680.2,679.14,679.43,2693.0
2015-06-08 14:55:00,679.3,679.7,678.57,679.69,1200.0,679.3,679.7,678.57,679.69,1200.0
2015-06-08 15:00:00,679.69,679.69,678.81,679.45,1900.0,679.69,679.69,678.81,679.45,1900.0
2015-06-08 15:05:00,678.81,679.9,678.81,679.08,1800.0,678.81,679.9,678.81,679.08,1800.0
2015-06-08 15:10:00,679.43,679.43,678.93,679.39,1100.0,679.43,679.43,678.93,679.39,1100.0
2015-06-08 15:15:00,679.64,679.88,679.03,679.67,2100.0,679.64,679.88,679.03,679.67,2100.0
2015-06-08 15:20:00,679.87,679.87,678.56,678.56,1300.0,679.87,679.87,678.56,678.56,1300.0
2015-06-08 15:25:00,679.16,679.79,678.55,679.64,2300.0,679.16,679.79,678.55,679.64,2300.0
2015-06-08 15:30:00,678.95,679.46,678.77,679.46,2300.0,678.95,679.46,678.77,679.46,2300.0
2015-06-08 15:35:00,679.45,679.64,678.74,679.18,3617.0,679.45,679.64,678.74,679.18,3617.0
2015-06-08 15:40:00,678.88,679.63,678.88,679.57,4100.0,678.88,679.63,678.88,679.57,4100.0
2015-06-08 15:45:00,679.57,679.63,678.91,678.91,5100.0,679.57,679.63,678.91,678.91,5100.0
2015-06-08 15:50:00,678.93,679.31,678.46,678.93,5700.0,678.93,679.31,678.46,678.93,5700.0
2015-06-08 15:55:00,678.69,679.0,677.95,678.41,11858.0,678.69,679.0,677.95,678.41,11858.0
2015-06-09 09:30:00,676.38,676.41,676.14,676.14,1549.0,676.38,676.41,676.14,676.14,1549.0
2015-06-09 09:35:00,677.41,679.83,677.01,679.34,2000.0,677.41,679.83,677.01,679.34,2000.0
2015-06-09 09:40:00,677.01,678.76,675.96,677.1,3250.0,677.01,678.76,675.96,677.1,3250.0
2015-06-09 09:45:00,675.85,676.0,674.6,675.95,3309.0,675.85,676.0,674.6,675.95,3309.0
2015-06-09 09:50:00,676.03,677.07,676.03,677.07,2300.0,676.03,677.07,676.03,677.07,2300.0
2015-06-09 09:55:00,676.92,676.93,676.28,676.32,1400.0,676.92,676.93,676.28,676.32,1400.0
2015-06-09 10:00:00,675.0,675.92,674.65,675.47,3254.0,675.0,675.92,674.65,675.47,3254.0
2015-06-09 10:05:00,674.93,675.93,674.65,674.67,7517.0,674.93,675.93,674.65,674.67,7517.0
2015-06-09 10:10:00,674.89,675.71,674.75,675.34,3000.0,674.89,675.71,674.75,675.34,3000.0
2015-06-09 10:15:00,675.48,676.5,674.62,674.74,4200.0,675.48,676.5,674.62,674.74,4200.0
2015-06-09 10:20:00,674.46,675.38,673.59,674.48,1500.0,674.46,675.38,673.59,674.48,1500.0
2015-06-09 10:25:00,674.08,674.19,673.47,674.06,1500.0,674.08,674.19,673.47,674.06,1500.0
2015-06-09 10:30:00,673.97,674.65,672.61,674.65,5301.0,673.97,674.65,672.61,674.65,5301.0
2015-06-09 10:35:00,674.67,678.14,674.67,678.07,3220.0,674.67,678.14,674.67,678.07,3220.0
2015-06-09 10:40:00,677.58,679.26,677.57,679.26,500.0,677.58,679.26,677.57,679.26,500.0
2015-06-09 10:45:00,679.26,679.26,677.94,678.59,2500.0,679.26,679.26,677.94,678.59,2500.0
2015-06-09 10:50:00,678.64,679.26,678.64,679.04,1332.0,678.64,679.26,678.64,679.04,1332.0
2015-06-09 10:55:00,678.53,679.04,678.12,678.14,2700.0,678.53,679.04,678.12,678.14,2700.0
2015-06-09 11:00:00,679.03,679.62,678.37,679.62,600.0,679.03,679.62,678.37,679.62,600.0
2015-06-09 11:05:00,679.15,679.77,678.65,679.77,400.0,679.15,679.77,678.65,679.77,400.0
2015-06-09 11:10:00,679.02,679.49,678.66,679.42,831.0,679.02,679.49,678.66,679.42,831.0
2015-06-09 11:15:00,679.48,679.48,678.11,678.35,947.0,679.48,679.48,678.11,678.35,947.0
2015-06-09 11:20:00,678.49,678.49,678.49,678.49,100.0,678.49,678.49,678.49,678.49,100.0
2015-06-09 11:25:00,678.58,679.0,678.23,678.23,1640.0,678.58,679.0,678.23,678.23,1640.0
2015-06-09 11:30:00,678.21,679.49,678.21,679.49,300.0,678.21,679.49,678.21,679.49,300.0
2015-06-09 11:35:00,678.48,679.3,678.48,679.03,700.0,678.48,679.3,678.48,679.03,700.0
2015-06-09 11:40:00,680.11,680.11,678.68,678.68,1400.0,680.11,680.11,678.68,678.68,1400.0
2015-06-09 11:45:00,679.33,679.33,678.21,678.21,1221.0,679.33,679.33,678.21,678.21,1221.0
2015-06-09 11:50:00,678.16,678.99,678.16,678.83,2300.0,678.16,678.99,678.16,678.83,2300.0
2015-06-09 11:55:00,678.21,678.63,677.57,678.14,1091.0,678.21,678.63,677.57,678.14,1091.0
2015-06-09 12:00:00,678.16,678.68,678.16,678.66,1200.0,678.16,678.68,678.16,678.66,1200.0
2015-06-09 12:05:00,678.52,678.53,678.39,678.39,300.0,678.52,678.53,678.39,678.39,300.0
2015-06-09 12:10:00,678.68,678.68,677.92,677.92,400.0,678.68,678.68,677.92,677.92,400.0
2015-06-09 12:15:00,677.94,678.62,677.93,678.39,800.0,677.94,678.62,677.93,678.39,800.0
2015-06-09 12:20:00,678.27,678.57,678.01,678.57,700.0,678.27,678.57,678.01,678.57,700.0
2015-06-09 12:25:00,678.77,678.84,678.77,678.83,500.0,678.77,678.84,678.77,678.83,500.0
2015-06-09 12:30:00,678.75,679.27,678.56,679.26,400.0,678.75,679.27,678.56,679.26,400.0
2015-06-09 12:35:00,679.35,679.53,678.64,679.34,2600.0,679.35,679.53,678.64,679.34,2600.0
2015-06-09 12:40:00,679.53,679.67,678.95,678.95,2490.0,679.53,679.67,678.95,678.95,2490.0
2015-06-09 12:45:00,678.98,679.53,678.63,679.2,1500.0,678.98,679.53,678.63,679.2,1500.0
2015-06-09 12:50:00,679.0,679.53,678.68,679.53,3000.0,679.0,679.53,678.68,679.53,3000.0
2015-06-09 12:55:00,679.65,679.86,678.39,678.96,7100.0,679.65,679.86,678.39,678.96,7100.0
2015-06-09 13:00:00,679.09,680.03,678.94,679.99,2018.0,679.09,680.03,678.94,679.99,2018.0
2015-06-09 13:05:00,679.87,679.87,678.82,678.82,400.0,679.87,679.87,678.82,678.82,400.0
2015-06-09 13:10:00,679.69,679.79,679.69,679.79,200.0,679.69,679.79,679.69,679.79,200.0
2015-06-09 13:15:00,679.79,679.79,679.11,679.11,300.0,679.79,679.79,679.11,679.11,300.0
2015-06-09 13:20:00,679.24,679.75,679.24,679.75,200.0,679.24,679.75,679.24,679.75,200.0
2015-06-09 13:25:00,679.82,679.82,679.82,679.82,100.0,679.82,679.82,679.82,679.82,100.0
2015-06-09 13:30:00,679.53,679.88,678.95,678.97,1200.0,679.53,679.88,678.95,678.97,1200.0
2015-06-09 13:35:00,679.82,680.52,679.54,680.52,2200.0,679.82,680.52,679.54,680.52,2200.0
2015-06-09 13:40:00,680.3,680.36,679.11,679.19,1711.0,680.3,680.36,679.11,679.19,1711.0
2015-06-09 13:45:00,679.74,679.74,678.78,679.65,700.0,679.74,679.74,678.78,679.65,700.0
2015-06-09 13:50:00,679.67,679.7,679.34,679.44,400.0,679.67,679.7,679.34,679.44,400.0
2015-06-09 13:55:00,679.66,679.66,679.05,679.24,2300.0,679.66,679.66,679.05,679.24,2300.0
2015-06-09 14:00:00,679.07,679.62,678.95,679.32,2500.0,679.07,679.62,678.95,679.32,2500.0
2015-06-09 14:05:00,679.57,679.57,679.16,679.47,300.0,679.57,679.57,679.16,679.47,300.0
2015-06-09 14:10:00,679.62,680.21,679.51,680.21,2100.0,679.62,680.21,679.51,680.21,2100.0
2015-06-09 14:15:00,679.57,679.75,678.83,678.83,797.0,679.57,679.75,678.83,678.83,797.0
2015-06-09 14:20:00,678.89,679.34,678.82,679.34,1400.0,678.89,679.34,678.82,679.34,1400.0
2015-06-09 14:25:00,679.35,679.8,679.35,679.47,1400.0,679.35,679.8,679.35,679.47,1400.0
2015-06-09 14:30:00,679.93,680.5,679.58,680.5,930.0,679.93,680.5,679.58,680.5,930.0
2015-06-09 14:35:00,679.9,680.32,679.9,680.32,400.0,679.9,680.32,679.9,680.32,400.0
2015-06-09 14:40:00,680.27,680.48,679.97,680.47,600.0,680.27,680.48,679.97,680.47,600.0
2015-06-09 14:45:00,680.48,680.48,679.05,679.05,1600.0,680.48,680.48,679.05,679.05,1600.0
2015-06-09 14:50:00,679.7,679.7,678.16,678.16,1478.0,679.7,679.7,678.16,678.16,1478.0
2015-06-09 14:55:00,677.86,678.39,677.85,678.38,900.0,677.86,678.39,677.85,678.38,900.0
2015-06-09 15:00:00,678.02,678.46,677.45,678.06,800.0,678.02,678.46,677.45,678.06,800.0
2015-06-09 15:05:00,678.07,678.27,677.13,677.5,1500.0,678.07,678.27,677.13,677.5,1500.0
2015-06-09 15:10:00,676.99,677.56,676.89,677.44,3600.0,676.99,677.56,676.89,677.44,3600.0
2015-06-09 15:15:00,678.12,678.12,677.35,677.93,700.0,678.12,678.12,677.35,677.93,700.0
2015-06-09 15:20:00,677.89,677.93,677.1,677.35,1600.0,677.89,677.93,677.1,677.35,1600.0
2015-06-09 15:25:00,677.96,677.96,676.4,677.48,1379.0,677.96,677.96,676.4,677.48,1379.0
2015-06-09 15:30:00,677.07,677.5,676.36,677.23,1700.0,677.07,677.5,676.36,677.23,1700.0
2015-06-09 15:35:00,676.93,677.67,676.91,677.48,1100.0,676.93,677.67,676.91,677.48,1100.0
2015-06-09 15:40:00,677.28,677.96,677.19,677.95,1200.0,677.28,677.96,677.19,677.95,1200.0
2015-06-09 15:45:00,677.38,677.7,677.02,677.12,3101.0,677.38,677.7,677.02,677.12,3101.0
2015-06-09 15:50:00,677.06,677.36,676.86,677.09,4622.0,677.06,677.36,676.86,677.09,4622.0
2015-06-09 15:55:00,676.71,676.97,675.71,676.1,11987.0,676.71,676.97,675.71,676.1,11987.0
2015-06-10 09:30:00,676.54,678.83,676.54,678.83,1072.0,676.54,678.83,676.54,678.83,1072.0
2015-06-10 09:35:00,678.0,679.38,677.11,677.66,2483.0,678.0,679.38,677.11,677.66,2483.0
2015-06-10 09:40:00,677.48,678.79,677.48,678.79,432.0,677.48,678.79,677.48,678.79,432.0
2015-06-10 09:45:00,678.0,678.0,677.79,677.79,300.0,678.0,678.0,677.79,677.79,300.0
2015-06-10 09:50:00,678.37,678.75,677.52,678.75,2600.0,678.37,678.75,677.52,678.75,2600.0
2015-06-10 09:55:00,677.72,678.75,676.0,676.0,2969.0,677.72,678.75,676.0,676.0,2969.0
2015-06-10 10:00:00,676.37,677.17,676.36,677.17,860.0,676.37,677.17,676.36,677.17,860.0
2015-06-10 10:05:00,677.32,677.48,676.54,676.54,1507.0,677.32,677.48,676.54,676.54,1507.0
2015-06-10 10:10:00,676.97,677.3,675.88,675.93,2302.0,676.97,677.3,675.88,675.93,2302.0
2015-06-10 10:15:00,676.49,676.59,676.23,676.44,900.0,676.49,676.59,676.23,676.44,900.0
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 10:25:00,676.95,676.95,676.95,676.95,0.0,676.95,676.95,676.95,676.95,0.0
2015-06-10 10:30:00,676.96,676.96,676.73,676.73,600.0,676.96,676.96,676.73,676.73,600.0
2015-06-10 10:35:00,676.34,676.55,675.8,676.55,802.0,676.34,676.55,675.8,676.55,802.0
2015-06-10 10:40:00,675.87,676.57,675.43,676.0,10377.0,675.87,676.57,675.43,676.0,10377.0
2015-06-10 10:45:00,676.01,676.46,675.95,676.0,1000.0,676.01,676.46,675.95,676.0,1000.0
2015-06-10 10:50:00,676.0,676.05,675.54,676.0,1200.0,676.0,676.05,675.54,676.0,1200.0
2015-06-10 10:55:00,676.01,676.26,676.01,676.07,1341.0,676.01,676.26,676.01,676.07,1341.0
2015-06-10 11:00:00,676.57,677.25,676.57,676.87,1300.0,676.57,677.25,676.57,676.87,1300.0
2015-06-10 11:05:00,677.0,677.0,676.31,676.31,557.0,677.0,677.0,676.31,676.31,557.0
2015-06-10 11:10:00,676.72,679.38,676.47,677.63,3067.0,676.72,679.38,676.47,677.63,3067.0
2015-06-10 11:15:00,678.62,679.34,678.62,679.22,900.0,678.62,679.34,678.62,679.22,900.0
2015-06-10 11:20:00,678.77,678.77,678.69,678.69,701.0,678.77,678.77,678.69,678.69,701.0
2015-06-10 11:25:00,678.83,679.07,678.32,678.79,2702.0,678.83,679.07,678.32,678.79,2702.0
2015-06-10 11:30:00,679.61,679.78,679.16,679.39,9214.0,679.61,679.78,679.16,679.39,9214.0
2015-06-10 11:35:00,679.42,679.42,678.81,678.82,3705.0,679.42,679.42,678.81,678.82,3705.0
2015-06-10 11:40:00,678.88,678.88,678.56,678.56,633.0,678.88,678.88,678.56,678.56,633.0
2015-06-10 11:45:00,678.68,679.1,678.55,678.86,5761.0,678.68,679.1,678.55,678.86,5761.0
2015-06-10 11:50:00,678.61,679.5,678.61,679.5,400.0,678.61,679.5,678.61,679.5,400.0
2015-06-10 11:55:00,679.51,679.52,679.51,679.51,163.0,679.51,679.52,679.51,679.51,163.0
2015-06-10 12:00:00,679.31,679.31,679.3,679.3,200.0,679.31,679.31,679.3,679.3,200.0
2015-06-10 12:05:00,679.33,679.88,679.02,679.02,924.0,679.33,679.88,679.02,679.02,924.0
2015-06-10 12:10:00,679.5,679.76,679.3,679.52,800.0,679.5,679.76,679.3,679.52,800.0
2015-06-10 12:15:00,679.5,679.97,679.42,679.43,6240.0,679.5,679.97,679.42,679.43,6240.0
2015-06-10 12:20:00,679.59,680.11,679.59,679.96,500.0,679.59,680.11,679.59,679.96,500.0
2015-06-10 12:25:00,680.03,680.07,680.03,680.04,458.0,680.03,680.07,680.03,680.04,458.0
2015-06-10 12:30:00,680.19,680.26,679.82,680.08,5630.0,680.19,680.26,679.82,680.08,5630.0
2015-06-10 12:35:00,679.85,680.19,679.85,679.87,825.0,679.85,680.19,679.85,679.87,825.0
2015-06-10 12:40:00,679.74,679.74,679.73,679.74,200.0,679.74,679.74,679.73,679.74,200.0
2015-06-10 12:45:00,679.59,679.86,679.56,679.56,846.0,679.59,679.86,679.56,679.56,846.0
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 12:55:00,679.88,679.88,679.88,679.88,0.0,679.88,679.88,679.88,679.88,0.0
2015-06-10 13:00:00,680.09,680.38,679.11,679.85,4119.0,680.09,680.38,679.11,679.85,4119.0
2015-06-10 13:05:00,679.91,680.04,679.49,679.71,3606.0,679.91,680.04,679.49,679.71,3606.0
2015-06-10 13:10:00,679.71,679.71,679.71,679.71,0.0,679.71,679.71,679.71,679.71,0.0
2015-06-10 13:15:00,679.84,679.84,679.34,679.34,813.0,679.84,679.84,679.34,679.34,813.0
2015-06-10 13:20:00,679.21,679.5,679.08,679.08,600.0,679.21,679.5,679.08,679.08,600.0
2015-06-10 13:25:00,679.06,679.06,679.06,679.06,100.0,679.06,679.06,679.06,679.06,100.0
2015-06-10 13:30:00,678.91,678.91,678.81,678.81,200.0,678.91,678.91,678.81,678.81,200.0
2015-06-10 13:35:00,678.85,679.17,678.8,679.02,600.0,678.85,679.17,678.8,679.02,600.0
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 13:45:00,679.07,679.07,679.07,679.07,0.0,679.07,679.07,679.07,679.07,0.0
2015-06-10 13:50:00,679.07,679.07,679.07,679.07,0.0,679.07,679.07,679.07,679.07,0.0
2015-06-10 13:55:00,679.4,679.4,678.69,678.86,1330.0,679.4,679.4,678.69,678.86,1330.0
2015-06-10 14:00:00,678.7,679.79,678.7,679.79,1200.0,678.7,679.79,678.7,679.79,1200.0
2015-06-10 14:05:00,679.59,679.59,679.59,679.59,100.0,679.59,679.59,679.59,679.59,100.0
2015-06-10 14:10:00,679.58,679.69,679.46,679.69,1265.0,679.58,679.69,679.46,679.69,1265.0
2015-06-10 14:15:00,679.81,679.81,679.81,679.81,100.0,679.81,679.81,679.81,679.81,100.0
2015-06-10 14:20:00,680.0,680.21,679.86,679.98,2899.0,680.0,680.21,679.86,679.98,2899.0
2015-06-10 14:25:00,680.34,680.34,679.98,679.98,200.0,680.34,680.34,679.98,679.98,200.0
2015-06-10 14:30:00,680.36,680.42,680.19,680.42,850.0,680.36,680.42,680.19,680.42,850.0
2015-06-10 14:35:00,680.19,680.71,680.19,680.71,400.0,680.19,680.71,680.19,680.71,400.0
2015-06-10 14:40:00,680.93,681.26,680.92,681.26,300.0,680.93,681.26,680.92,681.26,300.0
2015-06-10 14:45:00,681.49,681.49,681.49,681.49,100.0,681.49,681.49,681.49,681.49,100.0
2015-06-10 14:50:00,681.25,681.41,681.09,681.09,1808.0,681.25,681.41,681.09,681.09,1808.0
2015-06-10 14:55:00,680.99,681.35,680.99,680.99,700.0,680.99,681.35,680.99,680.99,700.0
2015-06-10 15:00:00,681.12,681.29,681.08,681.29,1000.0,681.12,681.29,681.08,681.29,1000.0
2015-06-10 15:05:00,681.24,681.34,681.24,681.27,795.0,681.24,681.34,681.24,681.27,795.0
2015-06-10 15:10:00,680.99,681.06,680.3,680.36,1146.0,680.99,681.06,680.3,680.36,1146.0
2015-06-10 15:15:00,680.18,680.57,680.16,680.37,500.0,680.18,680.57,680.16,680.37,500.0
2015-06-10 15:20:00,680.63,681.01,680.38,680.69,1000.0,680.63,681.01,680.38,680.69,1000.0
2015-06-10 15:25:00,680.69,680.88,680.41,680.41,980.0,680.69,680.88,680.41,680.41,980.0
2015-06-10 15:30:00,680.59,680.83,680.59,680.61,1600.0,680.59,680.83,680.59,680.61,1600.0
2015-06-10 15:35:00,680.75,680.98,680.59,680.98,1308.0,680.75,680.98,680.59,680.98,1308.0
2015-06-10 15:40:00,681.22,682.45,681.22,682.28,7820.0,681.22,682.45,681.22,682.28,7820.0
2015-06-10 15:45:00,682.45,682.68,681.66,681.68,5063.0,682.45,682.68,681.66,681.68,5063.0
2015-06-10 15:50:00,681.56,682.38,681.55,682.38,2929.0,681.56,682.38,681.55,682.38,2929.0
2015-06-10 15:55:00,682.32,682.34,681.05,681.05,8085.0,682.32,682.34,681.05,681.05,8085.0
2015-06-11 09:30:00,684.79,685.25,683.69,683.69,2584.0,684.79,685.25,683.69,683.69,2584.0
2015-06-11 09:35:00,684.49,687.24,684.49,686.43,2250.0,684.49,687.24,684.49,686.43,2250.0
2015-06-11 09:40:00,686.34,686.65,685.0,686.1,1604.0,686.34,686.65,685.0,686.1,1604.0
2015-06-11 09:45:00,686.03,686.21,685.7,686.21,405.0,686.03,686.21,685.7,686.21,405.0
2015-06-11 09:50:00,686.14,687.58,686.14,687.19,400.0,686.14,687.58,686.14,687.19,400.0
2015-06-11 09:55:00,686.81,686.81,685.9,686.13,800.0,686.81,686.81,685.9,686.13,800.0
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 10:05:00,685.79,685.79,685.79,685.79,0.0,685.79,685.79,685.79,685.79,0.0
2015-06-11 10:10:00,685.25,685.25,684.91,684.91,300.0,685.25,685.25,684.91,684.91,300.0
2015-06-11 10:15:00,684.96,684.96,684.95,684.96,100.0,684.96,684.96,684.95,684.96,100.0
2015-06-11 10:20:00,684.47,684.85,684.01,684.01,600.0,684.47,684.85,684.01,684.01,600.0
2015-06-11 10:25:00,684.01,684.17,683.22,683.22,1100.0,684.01,684.17,683.22,683.22,1100.0
2015-06-11 10:30:00,682.6,684.63,682.42,684.63,2091.0,682.6,684.63,682.42,684.63,2091.0
2015-06-11 10:35:00,683.08,683.71,682.59,683.71,2074.0,683.08,683.71,682.59,683.71,2074.0
2015-06-11 10:40:00,683.44,683.94,682.72,683.94,1700.0,683.44,683.94,682.72,683.94,1700.0
2015-06-11 10:45:00,684.35,685.32,684.35,685.07,300.0,684.35,685.32,684.35,685.07,300.0
2015-06-11 10:50:00,685.07,685.07,685.07,685.07,0.0,685.07,685.07,685.07,685.07,0.0
2015-06-11 10:55:00,685.14,685.97,685.14,685.48,2559.0,685.14,685.97,685.14,685.48,2559.0
2015-06-11 11:00:00,684.71,684.8,684.68,684.68,500.0,684.71,684.8,684.68,684.68,500.0
2015-06-11 11:05:00,684.77,685.79,684.73,685.0,1012.0,684.77,685.79,684.73,685.0,1012.0
2015-06-11 11:10:00,685.33,685.33,683.88,683.88,2465.0,685.33,685.33,683.88,683.88,2465.0
2015-06-11 11:15:00,683.58,683.59,683.58,683.58,100.0,683.58,683.59,683.58,683.58,100.0
2015-06-11 11:20:00,683.71,683.9,683.71,683.88,300.0,683.71,683.9,683.71,683.88,300.0
2015-06-11 11:25:00,684.46,684.52,683.73,683.73,1100.0,684.46,684.52,683.73,683.73,1100.0
2015-06-11 11:30:00,683.57,683.57,683.56,683.57,300.0,683.57,683.57,683.56,683.57,300.0
2015-06-11 11:35:00,684.14,684.15,684.14,684.15,200.0,684.14,684.15,684.14,684.15,200.0
2015-06-11 11:40:00,684.15,684.15,684.15,684.15,0.0,684.15,684.15,684.15,684.15,0.0
2015-06-11 11:45:00,684.19,684.19,683.95,683.95,200.0,684.19,684.19,683.95,683.95,200.0
2015-06-11 11:50:00,683.97,684.75,682.5,684.34,2562.0,683.97,684.75,682.5,684.34,2562.0
2015-06-11 11:55:00,683.79,684.61,683.67,683.67,2162.0,683.79,684.61,683.67,683.67,2162.0
2015-06-11 12:00:00,684.02,684.64,683.65,684.31,1500.0,684.02,684.64,683.65,684.31,1500.0
2015-06-11 12:05:00,684.71,685.13,684.71,684.83,400.0,684.71,685.13,684.71,684.83,400.0
2015-06-11 12:10:00,684.7,684.7,684.08,684.26,500.0,684.7,684.7,684.08,684.26,500.0
2015-06-11 12:15:00,684.25,684.57,683.83,684.57,1038.0,684.25,684.57,683.83,684.57,1038.0
2015-06-11 12:20:00,684.77,684.77,683.84,683.84,800.0,684.77,684.77,683.84,683.84,800.0
2015-06-11 12:25:00,684.5,684.5,683.84,684.17,900.0,684.5,684.5,683.84,684.17,900.0
2015-06-11 12:30:00,683.85,684.31,683.85,684.08,400.0,683.85,684.31,683.85,684.08,400.0
2015-06-11 12:35:00,684.35,684.56,684.35,684.39,566.0,684.35,684.56,684.35,684.39,566.0
2015-06-11 12:40:00,684.38,684.61,684.35,684.35,400.0,684.38,684.61,684.35,684.35,400.0
2015-06-11 12:45:00,684.4,684.48,684.07,684.25,1663.0,684.4,684.48,684.07,684.25,1663.0
2015-06-11 12:50:00,684.12,684.58,683.0,683.19,650.0,684.12,684.58,683.0,683.19,650.0
2015-06-11 12:55:00,683.83,684.88,683.54,683.54,1000.0,683.83,684.88,683.54,683.54,1000.0
2015-06-11 13:00:00,684.88,684.88,684.88,684.88,100.0,684.88,684.88,684.88,684.88,100.0
2015-06-11 13:05:00,683.49,683.88,683.45,683.52,400.0,683.49,683.88,683.45,683.52,400.0
2015-06-11 13:10:00,683.69,684.12,682.87,684.12,1130.0,683.69,684.12,682.87,684.12,1130.0
2015-06-11 13:15:00,684.72,684.72,684.71,684.71,738.0,684.72,684.72,684.71,684.71,738.0
2015-06-11 13:20:00,684.66,684.66,683.99,683.99,834.0,684.66,684.66,683.99,683.99,834.0
2015-06-11 13:25:00,683.86,683.86,683.49,683.49,200.0,683.86,683.86,683.49,683.49,200.0
2015-06-11 13:30:00,683.6,684.38,683.58,683.58,400.0,683.6,684.38,683.58,683.58,400.0
2015-06-11 13:35:00,684.39,684.71,684.13,684.51,1397.0,684.39,684.71,684.13,684.51,1397.0
2015-06-11 13:40:00,684.13,684.13,684.13,684.13,100.0,684.13,684.13,684.13,684.13,100.0
2015-06-11 13:45:00,684.14,684.75,684.14,684.74,500.0,684.14,684.75,684.14,684.74,500.0
2015-06-11 13:50:00,684.59,684.91,684.59,684.91,505.0,684.59,684.91,684.59,684.91,505.0
2015-06-11 13:55:00,685.0,685.0,685.0,685.0,100.0,685.0,685.0,685.0,685.0,100.0
2015-06-11 14:00:00,685.06,685.06,685.0,685.03,966.0,685.06,685.06,685.0,685.03,966.0
2015-06-11 14:05:00,684.98,685.37,684.89,685.11,500.0,684.98,685.37,684.89,685.11,500.0
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 14:15:00,685.16,685.16,685.16,685.16,0.0,685.16,685.16,685.16,685.16,0.0
2015-06-11 14:20:00,685.02,685.43,684.65,684.65,1500.0,685.02,685.43,684.65,684.65,1500.0
2015-06-11 14:25:00,684.4,684.4,683.93,684.23,600.0,684.4,684.4,683.93,684.23,600.0
2015-06-11 14:30:00,684.25,684.37,683.84,683.84,300.0,684.25,684.37,683.84,683.84,300.0
2015-06-11 14:35:00,683.92,683.92,683.92,683.92,100.0,683.92,683.92,683.92,683.92,100.0
2015-06-11 14:40:00,683.92,684.29,683.8,683.8,300.0,683.92,684.29,683.8,683.8,300.0
2015-06-11 14:45:00,683.68,684.1,683.68,684.1,500.0,683.68,684.1,683.68,684.1,500.0
2015-06-11 14:50:00,683.89,683.98,683.36,683.91,2896.0,683.89,683.98,683.36,683.91,2896.0
2015-06-11 14:55:00,683.76,684.17,683.76,684.17,400.0,683.76,684.17,683.76,684.17,400.0
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 15:05:00,684.32,684.32,684.32,684.32,0.0,684.32,684.32,684.32,684.32,0.0
2015-06-11 15:10:00,684.37,684.72,684.09,684.69,1340.0,684.37,684.72,684.09,684.69,1340.0
2015-06-11 15:15:00,684.59,684.72,684.02,684.72,500.0,684.59,684.72,684.02,684.72,500.0
2015-06-11 15:20:00,684.49,684.55,684.15,684.55,300.0,684.49,684.55,684.15,684.55,300.0
2015-06-11 15:25:00,684.04,684.04,684.01,684.01,900.0,684.04,684.04,684.01,684.01,900.0
2015-06-11 15:30:00,683.7,685.07,683.7,684.81,3988.0,683.7,685.07,683.7,684.81,3988.0
2015-06-11 15:35:00,684.85,684.86,684.83,684.86,1000.0,684.85,684.86,684.83,684.86,1000.0
2015-06-11 15:40:00,684.86,685.14,684.71,684.75,6379.0,684.86,685.14,684.71,684.75,6379.0
2015-06-11 15:45:00,684.74,684.83,684.47,684.48,2207.0,684.74,684.83,684.47,684.48,2207.0
2015-06-11 15:50:00,684.41,684.67,684.1,684.12,2710.0,684.41,684.67,684.1,684.12,2710.0
2015-06-11 15:55:00,684.6,685.51,684.12,685.51,4872.0,684.6,685.51,684.12,685.51,4872.0
2015-06-12 09:30:00,681.28,681.28,680.01,680.38,2478.0,681.28,681.28,680.01,680.38,2478.0
2015-06-12 09:35:00,681.04,684.54,681.03,682.91,2800.0,681.04,684.54,681.03,682.91,2800.0
2015-06-12 09:40:00,683.4,684.14,682.6,683.14,1000.0,683.4,684.14,682.6,683.14,1000.0
2015-06-12 09:45:00,682.97,684.91,682.97,684.78,1200.0,682.97,684.91,682.97,684.78,1200.0
2015-06-12 09:50:00,683.95,684.77,683.3,683.3,2284.0,683.95,684.77,683.3,683.3,2284.0
2015-06-12 09:55:00,683.38,683.38,683.38,683.38,100.0,683.38,683.38,683.38,683.38,100.0
2015-06-12 10:00:00,683.36,685.75,682.65,685.75,1800.0,683.36,685.75,682.65,685.75,1800.0
2015-06-12 10:05:00,686.14,686.14,686.14,686.14,100.0,686.14,686.14,686.14,686.14,100.0
2015-06-12 10:10:00,685.23,685.41,685.14,685.33,1200.0,685.23,685.41,685.14,685.33,1200.0
2015-06-12 10:15:00,684.74,684.74,684.72,684.72,600.0,684.74,684.74,684.72,684.72,600.0
2015-06-12 10:20:00,684.57,685.58,684.25,684.51,3045.0,684.57,685.58,684.25,684.51,3045.0
2015-06-12 10:25:00,685.41,685.65,685.0,685.65,1351.0,685.41,685.65,685.0,685.65,1351.0
2015-06-12 10:30:00,685.66,685.66,684.84,684.84,1003.0,685.66,685.66,684.84,684.84,1003.0
2015-06-12 10:35:00,683.17,683.24,682.92,683.19,600.0,683.17,683.24,682.92,683.19,600.0
2015-06-12 10:40:00,683.72,683.72,683.72,683.72,100.0,683.72,683.72,683.72,683.72,100.0
2015-06-12 10:45:00,683.36,683.36,682.76,683.3,926.0,683.36,683.36,682.76,683.3,926.0
2015-06-12 10:50:00,683.22,683.61,682.71,683.61,600.0,683.22,683.61,682.71,683.61,600.0
2015-06-12 10:55:00,683.49,683.49,682.61,682.61,300.0,683.49,683.49,682.61,682.61,300.0
2015-06-12 11:00:00,682.62,683.08,682.54,683.04,500.0,682.62,683.08,682.54,683.04,500.0
2015-06-12 11:05:00,683.04,683.3,683.04,683.3,600.0,683.04,683.3,683.04,683.3,600.0
2015-06-12 11:10:00,683.02,683.89,683.0,683.82,1662.0,683.02,683.89,683.0,683.82,1662.0
2015-06-12 11:15:00,683.64,683.64,683.36,683.57,600.0,683.64,683.64,683.36,683.57,600.0
2015-06-12 11:20:00,684.3,684.52,684.3,684.41,1402.0,684.3,684.52,684.3,684.41,1402.0
2015-06-12 11:25:00,684.82,685.9,684.63,685.18,1100.0,684.82,685.9,684.63,685.18,1100.0
2015-06-12 11:30:00,685.12,685.12,684.7,684.7,1360.0,685.12,685.12,684.7,684.7,1360.0
2015-06-12 11:35:00,684.82,684.82,684.82,684.82,200.0,684.82,684.82,684.82,684.82,200.0
2015-06-12 11:40:00,684.96,685.44,684.76,685.44,400.0,684.96,685.44,684.76,685.44,400.0
2015-06-12 11:45:00,685.32,685.4,685.32,685.4,200.0,685.32,685.4,685.32,685.4,200.0
2015-06-12 11:50:00,685.04,685.04,684.99,684.99,300.0,685.04,685.04,684.99,684.99,300.0
2015-06-12 11:55:00,685.41,685.46,684.55,684.55,1203.0,685.41,685.46,684.55,684.55,1203.0
2015-06-12 12:00:00,684.55,684.55,684.55,684.55,0.0,684.55,684.55,684.55,684.55,0.0
2015-06-12 12:05:00,684.27,684.27,684.03,684.04,600.0,684.27,684.27,684.03,684.04,600.0
2015-06-12 12:10:00,684.0,684.0,683.4,683.92,1586.0,684.0,684.0,683.4,683.92,1586.0
2015-06-12 12:15:00,683.99,683.99,683.99,683.99,100.0,683.99,683.99,683.99,683.99,100.0
2015-06-12 12:20:00,684.2,684.22,684.2,684.22,300.0,684.2,684.22,684.2,684.22,300.0
2015-06-12 12:25:00,684.2,685.14,684.19,685.14,400.0,684.2,685.14,684.19,685.14,400.0
2015-06-12 12:30:00,684.8,684.8,684.74,684.74,440.0,684.8,684.8,684.74,684.74,440.0
2015-06-12 12:35:00,684.42,684.42,683.76,683.76,807.0,684.42,684.42,683.76,683.76,807.0
2015-06-12 12:40:00,683.8,683.98,683.29,683.98,1600.0,683.8,683.98,683.29,683.98,1600.0
2015-06-12 12:45:00,683.8,684.62,683.8,684.62,2190.0,683.8,684.62,683.8,684.62,2190.0
2015-06-12 12:50:00,684.71,684.91,684.48,684.91,1000.0,684.71,684.91,684.48,684.91,1000.0
2015-06-12 12:55:00,684.94,684.94,684.73,684.86,450.0,684.94,684.94,684.73,684.86,450.0
2015-06-12 13:00:00,684.52,684.52,683.8,683.8,1201.0,684.52,684.52,683.8,683.8,1201.0
2015-06-12 13:05:00,683.75,683.75,683.31,683.68,425.0,683.75,683.75,683.31,683.68,425.0
2015-06-12 13:10:00,683.36,683.36,682.74,682.91,2112.0,683.36,683.36,682.74,682.91,2112.0
2015-06-12 13:15:00,682.92,683.21,682.92,683.21,200.0,682.92,683.21,682.92,683.21,200.0
2015-06-12 13:20:00,683.54,683.87,683.34,683.44,509.0,683.54,683.87,683.34,683.44,509.0
2015-06-12 13:25:00,683.09,683.43,683.09,683.43,200.0,683.09,683.43,683.09,683.43,200.0
2015-06-12 13:30:00,683.34,683.98,683.34,683.74,1450.0,683.34,683.98,683.34,683.74,1450.0
2015-06-12 13:35:00,683.69,683.69,683.42,683.42,600.0,683.69,683.69,683.42,683.42,600.0
2015-06-12 13:40:00,683.41,683.41,683.41,683.41,100.0,683.41,683.41,683.41,683.41,100.0
2015-06-12 13:45:00,683.14,683.14,682.38,682.86,2900.0,683.14,683.14,682.38,682.86,2900.0
2015-06-12 13:50:00,682.68,682.68,682.68,682.68,100.0,682.68,682.68,682.68,682.68,100.0
2015-06-12 13:55:00,683.11,683.33,683.11,683.33,200.0,683.11,683.33,683.11,683.33,200.0
2015-06-12 14:00:00,683.43,683.43,683.43,683.43,100.0,683.43,683.43,683.43,683.43,100.0
2015-06-12 14:05:00,683.13,683.13,682.6,682.84,1457.0,683.13,683.13,682.6,682.84,1457.0
2015-06-12 14:10:00,682.69,682.95,682.2,682.55,2300.0,682.69,682.95,682.2,682.55,2300.0
2015-06-12 14:15:00,682.55,682.72,682.55,682.65,500.0,682.55,682.72,682.55,682.65,500.0
2015-06-12 14:20:00,683.03,683.2,683.03,683.05,795.0,683.03,683.2,683.03,683.05,795.0
2015-06-12 14:25:00,683.32,684.24,683.32,683.74,1998.0,683.32,684.24,683.32,683.74,1998.0
2015-06-12 14:30:00,683.91,683.91,682.91,682.99,700.0,683.91,683.91,682.91,682.99,700.0
2015-06-12 14:35:00,682.7,683.33,682.6,683.15,2599.0,682.7,683.33,682.6,683.15,2599.0
2015-06-12 14:40:00,683.0,683.8,682.84,683.8,2252.0,683.0,683.8,682.84,683.8,2252.0
2015-06-12 14:45:00,683.21,683.21,682.91,682.91,1572.0,683.21,683.21,682.91,682.91,1572.0
2015-06-12 14:50:00,683.0,683.0,682.89,683.0,2528.0,683.0,683.0,682.89,683.0,2528.0
2015-06-12 14:55:00,683.0,683.33,682.32,683.33,1608.0,683.0,683.33,682.32,683.33,1608.0
2015-06-12 15:00:00,683.0,683.19,683.0,683.19,1493.0,683.0,683.19,683.0,683.19,1493.0
2015-06-12 15:05:00,682.92,683.36,682.76,682.92,2612.0,682.92,683.36,682.76,682.92,2612.0
2015-06-12 15:10:00,683.14,683.42,682.36,682.36,1352.0,683.14,683.42,682.36,682.36,1352.0
2015-06-12 15:15:00,682.84,683.1,682.47,683.1,1478.0,682.84,683.1,682.47,683.1,1478.0
2015-06-12 15:20:00,683.13,683.13,682.67,682.67,631.0,683.13,683.13,682.67,682.67,631.0
2015-06-12 15:25:00,682.88,683.91,682.76,683.56,9350.0,682.88,683.91,682.76,683.56,9350.0
2015-06-12 15:30:00,683.56,683.99,683.13,683.5,1616.0,683.56,683.99,683.13,683.5,1616.0
2015-06-12 15:35:00,683.32,683.32,682.72,683.13,1200.0,683.32,683.32,682.72,683.13,1200.0
2015-06-12 15:40:00,682.8,683.25,682.73,683.0,2697.0,682.8,683.25,682.73,683.0,2697.0
2015-06-12 15:45:00,682.43,683.7,682.14,682.14,4300.0,682.43,683.7,682.14,682.14,4300.0
2015-06-12 15:50:00,682.67,682.98,682.21,682.57,3600.0,682.67,682.98,682.21,682.57,3600.0
2015-06-12 15:55:00,682.37,682.82,682.06,682.56,13374.0,682.37,682.82,682.06,682.56,13374.0
2015-06-15 09:30:00,680.25,680.6,678.03,679.99,4276.0,680.25,680.6,678.03,679.99,4276.0
2015-06-15 09:35:00,679.03,681.6,679.03,681.42,2710.0,679.03,681.6,679.03,681.42,2710.0
2015-06-15 09:40:00,681.38,681.38,679.16,680.78,4078.0,681.38,681.38,679.16,680.78,4078.0
2015-06-15 09:45:00,679.93,679.93,677.66,678.42,3550.0,679.93,679.93,677.66,678.42,3550.0
2015-06-15 09:50:00,678.89,679.61,678.11,679.61,1200.0,678.89,679.61,678.11,679.61,1200.0
2015-06-15 09:55:00,679.7,680.24,678.88,679.09,1000.0,679.7,680.24,678.88,679.09,1000.0
2015-06-15 10:00:00,678.89,679.06,678.89,679.06,400.0,678.89,679.06,678.89,679.06,400.0
2015-06-15 10:05:00,678.71,678.95,678.02,678.95,1900.0,678.71,678.95,678.02,678.95,1900.0
2015-06-15 10:10:00,679.13,679.39,677.87,679.39,500.0,679.13,679.39,677.87,679.39,500.0
2015-06-15 10:15:00,679.11,679.11,677.96,678.09,3001.0,679.11,679.11,677.96,678.09,3001.0
2015-06-15 10:20:00,678.13,678.33,677.29,677.29,1800.0,678.13,678.33,677.29,677.29,1800.0
2015-06-15 10:25:00,676.93,677.4,672.46,673.3,9949.0,676.93,677.4,672.46,673.3,9949.0
2015-06-15 10:30:00,672.48,675.55,672.33,675.27,7486.0,672.48,675.55,672.33,675.27,7486.0
2015-06-15 10:35:00,675.57,676.81,675.32,675.33,3145.0,675.57,676.81,675.32,675.33,3145.0
2015-06-15 10:40:00,675.39,676.52,675.34,676.51,2475.0,675.39,676.52,675.34,676.51,2475.0
2015-06-15 10:45:00,676.16,676.9,676.09,676.9,939.0,676.16,676.9,676.09,676.9,939.0
2015-06-15 10:50:00,676.28,676.59,675.96,676.21,2100.0,676.28,676.59,675.96,676.21,2100.0
2015-06-15 10:55:00,676.83,677.01,676.41,676.41,1500.0,676.83,677.01,676.41,676.41,1500.0
2015-06-15 11:00:00,676.88,678.84,676.87,677.33,2650.0,676.88,678.84,676.87,677.33,2650.0
2015-06-15 11:05:00,677.69,678.54,677.37,678.06,1344.0,677.69,678.54,677.37,678.06,1344.0
2015-06-15 11:10:00,678.64,679.71,678.64,679.32,1200.0,678.64,679.71,678.64,679.32,1200.0
2015-06-15 11:15:00,679.02,679.7,678.89,678.89,1700.0,679.02,679.7,678.89,678.89,1700.0
2015-06-15 11:20:00,678.89,678.89,676.44,676.45,900.0,678.89,678.89,676.44,676.45,900.0
2015-06-15 11:25:00,676.62,676.7,675.46,675.46,800.0,676.62,676.7,675.46,675.46,800.0
2015-06-15 11:30:00,676.38,676.98,676.35,676.52,900.0,676.38,676.98,676.35,676.52,900.0
2015-06-15 11:35:00,676.01,676.34,675.88,676.3,1700.0,676.01,676.34,675.88,676.3,1700.0
2015-06-15 11:40:00,676.22,677.28,676.08,677.25,2400.0,676.22,677.28,676.08,677.25,2400.0
2015-06-15 11:45:00,677.25,677.25,676.8,676.81,200.0,677.25,677.25,676.8,676.81,200.0
2015-06-15 11:50:00,676.88,676.96,676.88,676.92,400.0,676.88,676.96,676.88,676.92,400.0
2015-06-15 11:55:00,676.93,676.96,675.29,676.22,3200.0,676.93,676.96,675.29,676.22,3200.0
2015-06-15 12:00:00,676.22,676.25,675.0,675.0,2275.0,676.22,676.25,675.0,675.0,2275.0
2015-06-15 12:05:00,675.7,676.45,675.66,675.66,1800.0,675.7,676.45,675.66,675.66,1800.0
2015-06-15 12:10:00,675.68,675.68,674.76,674.88,1483.0,675.68,675.68,674.76,674.88,1483.0
2015-06-15 12:15:00,675.0,675.89,674.9,675.8,2217.0,675.0,675.89,674.9,675.8,2217.0
2015-06-15 12:20:00,675.55,675.97,674.55,675.25,7100.0,675.55,675.97,674.55,675.25,7100.0
2015-06-15 12:25:00,675.0,675.77,675.0,675.77,2000.0,675.0,675.77,675.0,675.77,2000.0
2015-06-15 12:30:00,675.59,675.59,675.59,675.59,100.0,675.59,675.59,675.59,675.59,100.0
2015-06-15 12:35:00,674.93,675.6,674.71,675.6,5450.0,674.93,675.6,674.71,675.6,5450.0
2015-06-15 12:40:00,675.63,676.28,675.35,675.64,1440.0,675.63,676.28,675.35,675.64,1440.0
2015-06-15 12:45:00,675.67,675.73,675.67,675.73,300.0,675.67,675.73,675.67,675.73,300.0
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 12:55:00,675.0,675.0,675.0,675.0,0.0,675.0,675.0,675.0,675.0,0.0
2015-06-15 13:00:00,675.0,675.0,675.0,675.0,0.0,675.0,675.0,675.0,675.0,0.0
2015-06-15 13:05:00,675.26,675.26,674.26,675.0,2787.0,675.26,675.26,674.26,675.0,2787.0
2015-06-15 13:10:00,675.0,675.0,675.0,675.0,0.0,675.0,675.0,675.0,675.0,0.0
2015-06-15 13:15:00,675.51,676.06,675.47,675.51,1200.0,675.51,676.06,675.47,675.51,1200.0
2015-06-15 13:20:00,676.05,676.22,675.29,675.29,1500.0,676.05,676.22,675.29,675.29,1500.0
2015-06-15 13:25:00,675.34,675.34,674.63,674.63,2075.0,675.34,675.34,674.63,674.63,2075.0
2015-06-15 13:30:00,675.0,675.0,675.0,675.0,2350.0,675.0,675.0,675.0,675.0,2350.0
2015-06-15 13:35:00,675.0,675.0,674.76,674.77,2209.0,675.0,675.0,674.76,674.77,2209.0
2015-06-15 13:40:00,674.97,674.97,672.81,672.81,2800.0,674.97,674.97,672.81,672.81,2800.0
2015-06-15 13:45:00,674.75,675.17,674.36,674.36,400.0,674.75,675.17,674.36,674.36,400.0
2015-06-15 13:50:00,674.9,676.03,674.37,674.37,7141.0,674.9,676.03,674.37,674.37,7141.0
2015-06-15 13:55:00,674.37,674.89,674.37,674.89,400.0,674.37,674.89,674.37,674.89,400.0
2015-06-15 14:00:00,674.81,674.81,673.58,673.77,900.0,674.81,674.81,673.58,673.77,900.0
2015-06-15 14:05:00,674.48,675.26,673.86,675.0,6759.0,674.48,675.26,673.86,675.0,6759.0
2015-06-15 14:10:00,675.21,675.9,675.21,675.79,4000.0,675.21,675.9,675.21,675.79,4000.0
2015-06-15 14:15:00,675.79,677.01,675.43,676.61,2788.0,675.79,677.01,675.43,676.61,2788.0
2015-06-15 14:20:00,677.01,677.14,675.63,675.95,2078.0,677.01,677.14,675.63,675.95,2078.0
2015-06-15 14:25:00,676.26,677.13,675.72,676.87,3225.0,676.26,677.13,675.72,676.87,3225.0
2015-06-15 14:30:00,676.87,677.09,676.85,676.85,600.0,676.87,677.09,676.85,676.85,600.0
2015-06-15 14:35:00,676.85,676.85,676.35,676.63,900.0,676.85,676.85,676.35,676.63,900.0
2015-06-15 14:40:00,676.85,677.14,676.83,677.02,2800.0,676.85,677.14,676.83,677.02,2800.0
2015-06-15 14:45:00,677.4,677.59,677.14,677.59,2150.0,677.4,677.59,677.14,677.59,2150.0
2015-06-15 14:50:00,678.32,678.65,674.98,674.98,8100.0,678.32,678.65,674.98,674.98,8100.0
2015-06-15 14:55:00,675.96,676.0,675.64,675.65,400.0,675.96,676.0,675.64,675.65,400.0
2015-06-15 15:00:00,675.72,675.97,675.47,675.47,1724.0,675.72,675.97,675.47,675.47,1724.0
2015-06-15 15:05:00,675.16,675.31,674.8,675.18,1400.0,675.16,675.31,674.8,675.18,1400.0
2015-06-15 15:10:00,674.8,675.84,674.54,674.54,2700.0,674.8,675.84,674.54,674.54,2700.0
2015-06-15 15:15:00,674.98,675.34,674.79,674.9,2501.0,674.98,675.34,674.79,674.9,2501.0
2015-06-15 15:20:00,675.1,675.79,675.1,675.33,1350.0,675.1,675.79,675.1,675.33,1350.0
2015-06-15 15:25:00,676.08,676.26,676.0,676.09,3103.0,676.08,676.26,676.0,676.09,3103.0
2015-06-15 15:30:00,675.88,676.34,675.5,675.67,2800.0,675.88,676.34,675.5,675.67,2800.0
2015-06-15 15:35:00,675.79,675.82,675.52,675.52,500.0,675.79,675.82,675.52,675.52,500.0
2015-06-15 15:40:00,675.65,675.65,674.26,674.26,7424.0,675.65,675.65,674.26,674.26,7424.0
2015-06-15 15:45:00,674.28,675.21,673.51,673.51,5111.0,674.28,675.21,673.51,673.51,5111.0
2015-06-15 15:50:00,674.46,674.52,673.87,673.87,1800.0,674.46,674.52,673.87,673.87,1800.0
2015-06-15 15:55:00,673.88,674.26,673.33,673.91,10634.0,673.88,674.26,673.33,673.91,10634.0
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 09:35:00,673.51,673.51,673.51,673.51,0.0,673.51,673.51,673.51,673.51,0.0
2015-06-16 09:40:00,675.24,676.35,675.01,676.35,717.0,675.24,676.35,675.01,676.35,717.0
2015-06-16 09:45:00,674.22,676.2,673.93,673.93,3200.0,674.22,676.2,673.93,673.93,3200.0
2015-06-16 09:50:00,674.67,674.95,674.25,674.87,1800.0,674.67,674.95,674.25,674.87,1800.0
2015-06-16 09:55:00,674.91,674.91,673.58,674.55,5633.0,674.91,674.91,673.58,674.55,5633.0
2015-06-16 10:00:00,674.58,676.58,674.58,676.57,3815.0,674.58,676.58,674.58,676.57,3815.0
2015-06-16 10:05:00,676.12,676.12,675.26,675.26,1300.0,676.12,676.12,675.26,675.26,1300.0
2015-06-16 10:10:00,674.94,675.49,673.97,673.97,3000.0,674.94,675.49,673.97,673.97,3000.0
2015-06-16 10:15:00,674.6,674.66,674.6,674.61,817.0,674.6,674.66,674.6,674.61,817.0
2015-06-16 10:20:00,674.8,675.96,674.8,675.6,2000.0,674.8,675.96,674.8,675.6,2000.0
2015-06-16 10:25:00,675.57,675.59,674.43,674.43,1000.0,675.57,675.59,674.43,674.43,1000.0
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 10:35:00,675.89,675.89,675.89,675.89,0.0,675.89,675.89,675.89,675.89,0.0
2015-06-16 10:40:00,676.0,677.55,675.99,677.55,1505.0,676.0,677.55,675.99,677.55,1505.0
2015-06-16 10:45:00,677.41,677.41,676.08,676.96,2600.0,677.41,677.41,676.08,676.96,2600.0
2015-06-16 10:50:00,676.75,676.75,676.0,676.0,600.0,676.75,676.75,676.0,676.0,600.0
2015-06-16 10:55:00,675.95,676.11,675.95,676.11,200.0,675.95,676.11,675.95,676.11,200.0
2015-06-16 11:00:00,675.75,676.19,675.75,675.85,5000.0,675.75,676.19,675.75,675.85,5000.0
2015-06-16 11:05:00,676.19,676.55,676.19,676.55,2600.0,676.19,676.55,676.19,676.55,2600.0
2015-06-16 11:10:00,676.78,676.88,676.78,676.88,200.0,676.78,676.88,676.78,676.88,200.0
2015-06-16 11:15:00,677.08,677.09,677.08,677.08,100.0,677.08,677.09,677.08,677.08,100.0
2015-06-16 11:20:00,677.08,677.08,677.08,677.08,0.0,677.08,677.08,677.08,677.08,0.0
2015-06-16 11:25:00,676.43,676.89,676.43,676.66,600.0,676.43,676.89,676.43,676.66,600.0
2015-06-16 11:30:00,676.44,676.67,675.95,675.95,1200.0,676.44,676.67,675.95,675.95,1200.0
2015-06-16 11:35:00,676.08,676.65,676.01,676.01,400.0,676.08,676.65,676.01,676.01,400.0
2015-06-16 11:40:00,676.01,676.01,676.01,676.01,0.0,676.01,676.01,676.01,676.01,0.0
2015-06-16 11:45:00,676.27,676.84,676.27,676.84,1300.0,676.27,676.84,676.27,676.84,1300.0
2015-06-16 11:50:00,676.91,676.91,676.91,676.91,100.0,676.91,676.91,676.91,676.91,100.0
2015-06-16 11:55:00,677.61,677.61,677.13,677.13,200.0,677.61,677.61,677.13,677.13,200.0
2015-06-16 12:00:00,676.84,677.11,676.84,677.11,200.0,676.84,677.11,676.84,677.11,200.0
2015-06-16 12:05:00,677.25,677.35,677.11,677.29,600.0,677.25,677.35,677.11,677.29,600.0
2015-06-16 12:10:00,677.13,677.86,677.08,677.86,1500.0,677.13,677.86,677.08,677.86,1500.0
2015-06-16 12:15:00,678.58,678.58,678.57,678.58,100.0,678.58,678.58,678.57,678.58,100.0
2015-06-16 12:20:00,678.82,679.54,678.82,679.54,600.0,678.82,679.54,678.82,679.54,600.0
2015-06-16 12:25:00,679.36,679.36,678.99,679.36,500.0,679.36,679.36,678.99,679.36,500.0
2015-06-16 12:30:00,679.29,679.29,678.18,678.22,2342.0,679.29,679.29,678.18,678.22,2342.0
2015-06-16 12:35:00,678.38,678.65,677.81,678.42,1100.0,678.38,678.65,677.81,678.42,1100.0
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 12:45:00,678.34,678.34,678.34,678.34,0.0,678.34,678.34,678.34,678.34,0.0
2015-06-16 12:50:00,677.9,677.9,677.9,677.9,500.0,677.9,677.9,677.9,677.9,500.0
2015-06-16 12:55:00,678.61,678.61,677.9,678.14,700.0,678.61,678.61,677.9,678.14,700.0
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 13:05:00,678.68,678.68,678.68,678.68,0.0,678.68,678.68,678.68,678.68,0.0
2015-06-16 13:10:00,678.2,678.71,677.9,677.98,12325.0,678.2,678.71,677.9,677.98,12325.0
2015-06-16 13:15:00,677.74,677.91,677.25,677.25,1500.0,677.74,677.91,677.25,677.25,1500.0
2015-06-16 13:20:00,677.3,677.3,677.26,677.26,200.0,677.3,677.3,677.26,677.26,200.0
2015-06-16 13:25:00,677.6,677.6,677.45,677.46,200.0,677.6,677.6,677.45,677.46,200.0
2015-06-16 13:30:00,677.98,678.14,677.42,677.42,300.0,677.98,678.14,677.42,677.42,300.0
2015-06-16 13:35:00,677.46,677.79,677.13,677.13,600.0,677.46,677.79,677.13,677.13,600.0
2015-06-16 13:40:00,677.1,677.11,676.71,676.71,800.0,677.1,677.11,676.71,676.71,800.0
2015-06-16 13:45:00,676.7,676.7,676.7,676.7,100.0,676.7,676.7,676.7,676.7,100.0
2015-06-16 13:50:00,676.8,676.8,676.8,676.8,100.0,676.8,676.8,676.8,676.8,100.0
2015-06-16 13:55:00,677.14,677.66,676.9,677.66,500.0,677.14,677.66,676.9,677.66,500.0
2015-06-16 14:00:00,677.6,677.6,677.16,677.42,500.0,677.6,677.6,677.16,677.42,500.0
2015-06-16 14:05:00,677.45,677.45,677.45,677.45,100.0,677.45,677.45,677.45,677.45,100.0
2015-06-16 14:10:00,677.72,678.08,677.35,677.44,1400.0,677.72,678.08,677.35,677.44,1400.0
2015-06-16 14:15:00,678.05,678.72,678.02,678.72,400.0,678.05,678.72,678.02,678.72,400.0
2015-06-16 14:20:00,678.66,678.86,678.21,678.86,600.0,678.66,678.86,678.21,678.86,600.0
2015-06-16 14:25:00,678.06,678.24,678.06,678.22,500.0,678.06,678.24,678.06,678.22,500.0
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 14:35:00,678.48,678.48,678.48,678.48,0.0,678.48,678.48,678.48,678.48,0.0
2015-06-16 14:40:00,678.48,678.48,678.48,678.48,0.0,678.48,678.48,678.48,678.48,0.0
2015-06-16 14:45:00,678.05,678.05,677.96,677.97,700.0,678.05,678.05,677.96,677.97,700.0
2015-06-16 14:50:00,677.87,677.87,677.51,677.51,400.0,677.87,677.87,677.51,677.51,400.0
2015-06-16 14:55:00,677.15,677.15,677.08,677.08,200.0,677.15,677.15,677.08,677.08,200.0
2015-06-16 15:00:00,676.92,677.64,676.92,677.59,1300.0,676.92,677.64,676.92,677.59,1300.0
2015-06-16 15:05:00,677.38,677.76,677.37,677.49,400.0,677.38,677.76,677.37,677.49,400.0
2015-06-16 15:10:00,677.42,677.97,677.33,677.33,800.0,677.42,677.97,677.33,677.33,800.0
2015-06-16 15:15:00,676.74,677.13,676.71,676.8,500.0,676.74,677.13,676.71,676.8,500.0
2015-06-16 15:20:00,676.71,676.72,676.37,676.37,400.0,676.71,676.72,676.37,676.37,400.0
2015-06-16 15:25:00,676.37,676.95,676.13,676.14,1301.0,676.37,676.95,676.13,676.14,1301.0
2015-06-16 15:30:00,676.44,676.63,676.21,676.27,400.0,676.44,676.63,676.21,676.27,400.0
2015-06-16 15:35:00,676.32,678.04,676.32,678.04,2251.0,676.32,678.04,676.32,678.04,2251.0
2015-06-16 15:40:00,677.96,678.03,676.86,676.86,800.0,677.96,678.03,676.86,676.86,800.0
2015-06-16 15:45:00,676.85,676.85,675.79,675.83,1500.0,676.85,676.85,675.79,675.83,1500.0
2015-06-16 15:50:00,676.17,676.43,675.94,676.1,2750.0,676.17,676.43,675.94,676.1,2750.0
2015-06-16 15:55:00,675.93,676.19,675.51,676.08,11701.0,675.93,676.19,675.51,676.08,11701.0
2015-06-17 09:30:00,676.28,679.27,676.28,679.26,993.0,676.28,679.27,676.28,679.26,993.0
2015-06-17 09:35:00,678.66,680.5,678.66,680.43,600.0,678.66,680.5,678.66,680.43,600.0
2015-06-17 09:40:00,680.48,680.48,678.15,678.15,500.0,680.48,680.48,678.15,678.15,500.0
2015-06-17 09:45:00,678.82,678.82,678.82,678.82,100.0,678.82,678.82,678.82,678.82,100.0
2015-06-17 09:50:00,678.81,679.1,677.44,677.45,2800.0,678.81,679.1,677.44,677.45,2800.0
2015-06-17 09:55:00,677.1,677.23,676.2,677.23,1500.0,677.1,677.23,676.2,677.23,1500.0
2015-06-17 10:00:00,677.23,677.87,676.75,677.44,1000.0,677.23,677.87,676.75,677.44,1000.0
2015-06-17 10:05:00,677.69,678.15,676.5,676.81,2825.0,677.69,678.15,676.5,676.81,2825.0
2015-06-17 10:10:00,676.69,676.69,675.78,675.84,700.0,676.69,676.69,675.78,675.84,700.0
2015-06-17 10:15:00,675.78,675.78,674.89,674.89,2808.0,675.78,675.78,674.89,674.89,2808.0
2015-06-17 10:20:00,674.81,675.31,674.52,675.31,1000.0,674.81,675.31,674.52,675.31,1000.0
2015-06-17 10:25:00,675.49,676.35,675.41,675.5,700.0,675.49,676.35,675.41,675.5,700.0
2015-06-17 10:30:00,675.62,676.23,675.59,675.78,1300.0,675.62,676.23,675.59,675.78,1300.0
2015-06-17 10:35:00,675.78,676.33,675.78,675.87,900.0,675.78,676.33,675.78,675.87,900.0
2015-06-17 10:40:00,675.95,676.23,675.21,675.21,1600.0,675.95,676.23,675.21,675.21,1600.0
2015-06-17 10:45:00,675.21,675.88,675.02,675.45,2300.0,675.21,675.88,675.02,675.45,2300.0
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 10:55:00,675.85,675.85,675.85,675.85,0.0,675.85,675.85,675.85,675.85,0.0
2015-06-17 11:00:00,675.28,675.4,674.68,675.4,2100.0,675.28,675.4,674.68,675.4,2100.0
2015-06-17 11:05:00,675.85,675.91,675.85,675.91,200.0,675.85,675.91,675.85,675.91,200.0
2015-06-17 11:10:00,675.58,675.71,675.57,675.71,400.0,675.58,675.71,675.57,675.71,400.0
2015-06-17 11:15:00,675.75,675.75,675.06,675.17,700.0,675.75,675.75,675.06,675.17,700.0
2015-06-17 11:20:00,675.14,675.16,674.77,675.16,1100.0,675.14,675.16,674.77,675.16,1100.0
2015-06-17 11:25:00,674.76,675.0,674.52,674.52,1500.0,674.76,675.0,674.52,674.52,1500.0
2015-06-17 11:30:00,674.52,674.52,674.11,674.11,600.0,674.52,674.52,674.11,674.11,600.0
2015-06-17 11:35:00,674.16,674.54,674.16,674.17,994.0,674.16,674.54,674.16,674.17,994.0
2015-06-17 11:40:00,674.2,674.36,673.36,673.36,1900.0,674.2,674.36,673.36,673.36,1900.0
2015-06-17 11:45:00,673.33,674.19,673.21,674.19,2200.0,673.33,674.19,673.21,674.19,2200.0
2015-06-17 11:50:00,674.04,674.64,674.03,674.41,1145.0,674.04,674.64,674.03,674.41,1145.0
2015-06-17 11:55:00,674.41,674.41,674.01,674.01,306.0,674.41,674.41,674.01,674.01,306.0
2015-06-17 12:00:00,673.79,673.79,673.37,673.44,300.0,673.79,673.79,673.37,673.44,300.0
2015-06-17 12:05:00,673.63,673.63,672.6,672.6,1469.0,673.63,673.63,672.6,672.6,1469.0
2015-06-17 12:10:00,672.85,673.44,672.85,673.43,1500.0,672.85,673.44,672.85,673.43,1500.0
2015-06-17 12:15:00,673.41,673.41,672.08,672.78,1700.0,673.41,673.41,672.08,672.78,1700.0
2015-06-17 12:20:00,672.45,673.05,672.35,672.35,2229.0,672.45,673.05,672.35,672.35,2229.0
2015-06-17 12:25:00,672.01,672.01,671.62,671.87,6168.0,672.01,672.01,671.62,671.87,6168.0
2015-06-17 12:30:00,671.33,671.36,671.25,671.25,600.0,671.33,671.36,671.25,671.25,600.0
2015-06-17 12:35:00,671.0,671.74,671.0,671.2,5751.0,671.0,671.74,671.0,671.2,5751.0
2015-06-17 12:40:00,671.11,671.3,669.04,669.04,4765.0,671.11,671.3,669.04,669.04,4765.0
2015-06-17 12:45:00,669.21,669.81,668.74,668.74,1502.0,669.21,669.81,668.74,668.74,1502.0
2015-06-17 12:50:00,669.56,669.56,668.07,668.52,1315.0,669.56,669.56,668.07,668.52,1315.0
2015-06-17 12:55:00,668.71,669.31,668.37,669.31,1713.0,668.71,669.31,668.37,669.31,1713.0
2015-06-17 13:00:00,669.74,670.09,669.53,669.53,3887.0,669.74,670.09,669.53,669.53,3887.0
2015-06-17 13:05:00,669.97,670.35,669.18,669.18,3900.0,669.97,670.35,669.18,669.18,3900.0
2015-06-17 13:10:00,669.31,669.88,669.3,669.76,1200.0,669.31,669.88,669.3,669.76,1200.0
2015-06-17 13:15:00,669.48,669.48,669.48,669.48,100.0,669.48,669.48,669.48,669.48,100.0
2015-06-17 13:20:00,669.8,669.86,669.8,669.86,1200.0,669.8,669.86,669.8,669.86,1200.0
2015-06-17 13:25:00,670.3,670.3,668.31,668.32,2100.0,670.3,670.3,668.31,668.32,2100.0
2015-06-17 13:30:00,668.89,668.89,668.33,668.39,1000.0,668.89,668.89,668.33,668.39,1000.0
2015-06-17 13:35:00,668.53,668.99,668.53,668.99,1074.0,668.53,668.99,668.53,668.99,1074.0
2015-06-17 13:40:00,668.71,669.06,668.65,669.06,600.0,668.71,669.06,668.65,669.06,600.0
2015-06-17 13:45:00,670.09,670.23,669.69,670.14,3500.0,670.09,670.23,669.69,670.14,3500.0
2015-06-17 13:50:00,670.42,670.57,670.42,670.57,400.0,670.42,670.57,670.42,670.57,400.0
2015-06-17 13:55:00,670.83,670.83,670.83,670.83,100.0,670.83,670.83,670.83,670.83,100.0
2015-06-17 14:00:00,670.31,672.74,669.68,672.31,3167.0,670.31,672.74,669.68,672.31,3167.0
2015-06-17 14:05:00,671.8,672.62,671.8,672.4,1200.0,671.8,672.62,671.8,672.4,1200.0
2015-06-17 14:10:00,671.81,672.01,671.8,672.0,700.0,671.81,672.01,671.8,672.0,700.0
2015-06-17 14:15:00,672.44,672.76,671.83,672.76,1000.0,672.44,672.76,671.83,672.76,1000.0
2015-06-17 14:20:00,672.25,672.49,672.06,672.34,976.0,672.25,672.49,672.06,672.34,976.0
2015-06-17 14:25:00,672.0,672.7,671.99,672.53,1600.0,672.0,672.7,671.99,672.53,1600.0
2015-06-17 14:30:00,672.29,673.47,672.29,673.47,900.0,672.29,673.47,672.29,673.47,900.0
2015-06-17 14:35:00,673.76,674.31,673.63,674.24,1800.0,673.76,674.31,673.63,674.24,1800.0
2015-06-17 14:40:00,674.22,675.51,674.09,675.38,1500.0,674.22,675.51,674.09,675.38,1500.0
2015-06-17 14:45:00,674.97,675.01,674.47,674.88,920.0,674.97,675.01,674.47,674.88,920.0
2015-06-17 14:50:00,675.62,675.62,675.62,675.62,100.0,675.62,675.62,675.62,675.62,100.0
2015-06-17 14:55:00,674.65,675.03,674.56,674.56,600.0,674.65,675.03,674.56,674.56,600.0
2015-06-17 15:00:00,674.41,674.91,674.19,674.2,1500.0,674.41,674.91,674.19,674.2,1500.0
2015-06-17 15:05:00,674.0,674.0,673.02,673.02,1750.0,674.0,674.0,673.02,673.02,1750.0
2015-06-17 15:10:00,673.12,674.23,673.03,674.23,2608.0,673.12,674.23,673.03,674.23,2608.0
2015-06-17 15:15:00,674.37,675.31,674.37,674.63,2100.0,674.37,675.31,674.37,674.63,2100.0
2015-06-17 15:20:00,674.16,674.77,673.97,674.35,1200.0,674.16,674.77,673.97,674.35,1200.0
2015-06-17 15:25:00,674.06,674.06,673.5,673.58,500.0,674.06,674.06,673.5,673.58,500.0
2015-06-17 15:30:00,673.79,674.5,673.79,673.88,2930.0,673.79,674.5,673.79,673.88,2930.0
2015-06-17 15:35:00,674.13,674.51,674.07,674.07,2253.0,674.13,674.51,674.07,674.07,2253.0
2015-06-17 15:40:00,673.79,674.19,673.4,673.42,1850.0,673.79,674.19,673.4,673.42,1850.0
2015-06-17 15:45:00,673.49,673.92,673.33,673.43,2200.0,673.49,673.92,673.33,673.43,2200.0
2015-06-17 15:50:00,673.58,674.54,673.58,674.05,6683.0,673.58,674.54,673.58,674.05,6683.0
2015-06-17 15:55:00,674.08,674.08,672.93,673.08,8744.0,674.08,674.08,672.93,673.08,8744.0
2015-06-18 09:30:00,675.76,678.12,674.6,674.6,3037.0,675.76,678.12,674.6,674.6,3037.0
2015-06-18 09:35:00,675.34,679.85,675.34,679.85,3500.0,675.34,679.85,675.34,679.85,3500.0
2015-06-18 09:40:00,680.95,680.95,678.45,678.92,3400.0,680.95,680.95,678.45,678.92,3400.0
2015-06-18 09:45:00,679.05,681.96,679.05,681.34,3287.0,679.05,681.96,679.05,681.34,3287.0
2015-06-18 09:50:00,681.35,683.51,680.57,682.45,5500.0,681.35,683.51,680.57,682.45,5500.0
2015-06-18 09:55:00,683.74,683.74,682.0,682.44,1000.0,683.74,683.74,682.0,682.44,1000.0
2015-06-18 10:00:00,682.06,682.75,682.05,682.74,2542.0,682.06,682.75,682.05,682.74,2542.0
2015-06-18 10:05:00,682.75,683.7,682.36,683.44,5550.0,682.75,683.7,682.36,683.44,5550.0
2015-06-18 10:10:00,682.71,682.87,681.59,681.62,1200.0,682.71,682.87,681.59,681.62,1200.0
2015-06-18 10:15:00,681.75,682.11,680.94,681.43,2100.0,681.75,682.11,680.94,681.43,2100.0
2015-06-18 10:20:00,681.15,681.7,680.5,680.5,3100.0,681.15,681.7,680.5,680.5,3100.0
2015-06-18 10:25:00,680.64,681.01,680.05,681.01,2200.0,680.64,681.01,680.05,681.01,2200.0
2015-06-18 10:30:00,680.9,682.42,680.9,681.81,2300.0,680.9,682.42,680.9,681.81,2300.0
2015-06-18 10:35:00,682.39,683.41,682.39,682.43,2753.0,682.39,683.41,682.39,682.43,2753.0
2015-06-18 10:40:00,682.46,682.6,682.03,682.03,900.0,682.46,682.6,682.03,682.03,900.0
2015-06-18 10:45:00,682.23,684.05,682.23,684.05,2203.0,682.23,684.05,682.23,684.05,2203.0
2015-06-18 10:50:00,683.96,684.72,682.95,683.38,16705.0,683.96,684.72,682.95,683.38,16705.0
2015-06-18 10:55:00,683.2,683.22,682.33,682.5,3300.0,683.2,683.22,682.33,682.5,3300.0
2015-06-18 11:00:00,682.34,683.75,682.03,683.65,3000.0,682.34,683.75,682.03,683.65,3000.0
2015-06-18 11:05:00,683.55,683.65,682.65,683.09,10351.0,683.55,683.65,682.65,683.09,10351.0
2015-06-18 11:10:00,683.11,683.11,682.36,682.78,1300.0,683.11,683.11,682.36,682.78,1300.0
2015-06-18 11:15:00,682.43,683.74,682.43,682.66,2100.0,682.43,683.74,682.43,682.66,2100.0
2015-06-18 11:20:00,682.94,682.94,682.39,682.51,500.0,682.94,682.94,682.39,682.51,500.0
2015-06-18 11:25:00,682.75,683.43,682.75,683.43,1649.0,682.75,683.43,682.75,683.43,1649.0
2015-06-18 11:30:00,683.28,684.21,682.96,683.98,1000.0,683.28,684.21,682.96,683.98,1000.0
2015-06-18 11:35:00,683.92,684.09,683.91,683.98,400.0,683.92,684.09,683.91,683.98,400.0
2015-06-18 11:40:00,683.48,685.48,683.48,685.48,6577.0,683.48,685.48,683.48,685.48,6577.0
2015-06-18 11:45:00,684.76,685.58,684.75,684.75,4934.0,684.76,685.58,684.75,684.75,4934.0
2015-06-18 11:50:00,684.44,685.7,684.44,685.34,6434.0,684.44,685.7,684.44,685.34,6434.0
2015-06-18 11:55:00,684.83,684.83,684.79,684.83,300.0,684.83,684.83,684.79,684.83,300.0
2015-06-18 12:00:00,684.53,684.53,684.51,684.51,600.0,684.53,684.53,684.51,684.51,600.0
2015-06-18 12:05:00,684.23,684.49,683.98,684.34,1679.0,684.23,684.49,683.98,684.34,1679.0
2015-06-18 12:10:00,684.84,685.27,684.63,685.0,600.0,684.84,685.27,684.63,685.0,600.0
2015-06-18 12:15:00,684.48,685.27,684.48,685.27,1300.0,684.48,685.27,684.48,685.27,1300.0
2015-06-18 12:20:00,684.97,686.38,684.97,686.38,1901.0,684.97,686.38,684.97,686.38,1901.0
2015-06-18 12:25:00,685.96,686.09,685.02,685.14,11673.0,685.96,686.09,685.02,685.14,11673.0
2015-06-18 12:30:00,685.14,685.46,684.61,684.93,3215.0,685.14,685.46,684.61,684.93,3215.0
2015-06-18 12:35:00,685.13,685.13,684.48,684.48,800.0,685.13,685.13,684.48,684.48,800.0
2015-06-18 12:40:00,684.49,684.65,684.38,684.65,900.0,684.49,684.65,684.38,684.65,900.0
2015-06-18 12:45:00,684.99,685.29,684.39,684.39,900.0,684.99,685.29,684.39,684.39,900.0
2015-06-18 12:50:00,684.39,684.39,684.39,684.39,0.0,684.39,684.39,684.39,684.39,0.0
2015-06-18 12:55:00,684.68,685.14,684.67,685.11,800.0,684.68,685.14,684.67,685.11,800.0
2015-06-18 13:00:00,684.97,685.89,684.96,685.89,700.0,684.97,685.89,684.96,685.89,700.0
2015-06-18 13:05:00,685.42,685.42,684.25,684.49,2700.0,685.42,685.42,684.25,684.49,2700.0
2015-06-18 13:10:00,684.4,685.24,684.37,684.7,1121.0,684.4,685.24,684.37,684.7,1121.0
2015-06-18 13:15:00,685.18,685.18,684.44,684.45,990.0,685.18,685.18,684.44,684.45,990.0
2015-06-18 13:20:00,684.38,685.09,683.56,683.57,2190.0,684.38,685.09,683.56,683.57,2190.0
2015-06-18 13:25:00,683.5,684.4,683.5,684.25,1200.0,683.5,684.4,683.5,684.25,1200.0
2015-06-18 13:30:00,684.25,684.3,684.15,684.3,750.0,684.25,684.3,684.15,684.3,750.0
2015-06-18 13:35:00,684.54,684.8,684.45,684.45,500.0,684.54,684.8,684.45,684.45,500.0
2015-06-18 13:40:00,685.33,685.41,685.24,685.41,400.0,685.33,685.41,685.24,685.41,400.0
2015-06-18 13:45:00,685.4,685.4,684.94,684.96,800.0,685.4,685.4,684.94,684.96,800.0
2015-06-18 13:50:00,684.52,685.18,684.52,685.18,400.0,684.52,685.18,684.52,685.18,400.0
2015-06-18 13:55:00,684.75,685.68,684.5,684.86,2310.0,684.75,685.68,684.5,684.86,2310.0
2015-06-18 14:00:00,684.35,685.03,684.17,684.17,2000.0,684.35,685.03,684.17,684.17,2000.0
2015-06-18 14:05:00,684.38,684.49,683.58,683.58,1600.0,684.38,684.49,683.58,683.58,1600.0
2015-06-18 14:10:00,683.54,684.18,682.25,684.18,3600.0,683.54,684.18,682.25,684.18,3600.0
2015-06-18 14:15:00,683.84,684.25,682.87,683.55,1700.0,683.84,684.25,682.87,683.55,1700.0
2015-06-18 14:20:00,683.79,684.02,683.78,683.96,1120.0,683.79,684.02,683.78,683.96,1120.0
2015-06-18 14:25:00,684.33,684.44,683.95,683.95,600.0,684.33,684.44,683.95,683.95,600.0
2015-06-18 14:30:00,684.23,684.23,684.23,684.23,200.0,684.23,684.23,684.23,684.23,200.0
2015-06-18 14:35:00,683.58,685.15,683.57,684.97,1900.0,683.58,685.15,683.57,684.97,1900.0
2015-06-18 14:40:00,685.43,685.48,685.25,685.26,1000.0,685.43,685.48,685.25,685.26,1000.0
2015-06-18 14:45:00,685.49,686.29,685.35,686.26,1500.0,685.49,686.29,685.35,686.26,1500.0
2015-06-18 14:50:00,686.46,686.46,685.84,685.96,2737.0,686.46,686.46,685.84,685.96,2737.0
2015-06-18 14:55:00,685.88,685.96,685.08,685.08,800.0,685.88,685.96,685.08,685.08,800.0
2015-06-18 15:00:00,684.67,684.67,684.67,684.67,100.0,684.67,684.67,684.67,684.67,100.0
2015-06-18 15:05:00,685.03,685.03,684.34,684.34,800.0,685.03,685.03,684.34,684.34,800.0
2015-06-18 15:10:00,684.52,685.0,684.35,684.37,3817.0,684.52,685.0,684.35,684.37,3817.0
2015-06-18 15:15:00,684.63,684.85,684.29,684.49,2000.0,684.63,684.85,684.29,684.49,2000.0
2015-06-18 15:20:00,684.46,684.97,683.61,684.26,6034.0,684.46,684.97,683.61,684.26,6034.0
2015-06-18 15:25:00,684.35,684.6,683.71,683.99,3416.0,684.35,684.6,683.71,683.99,3416.0
2015-06-18 15:30:00,684.0,684.93,684.0,684.93,2100.0,684.0,684.93,684.0,684.93,2100.0
2015-06-18 15:35:00,684.69,684.98,683.72,684.24,2300.0,684.69,684.98,683.72,684.24,2300.0
2015-06-18 15:40:00,684.14,684.49,683.27,683.74,5503.0,684.14,684.49,683.27,683.74,5503.0
2015-06-18 15:45:00,683.56,684.07,683.05,683.27,6259.0,683.56,684.07,683.05,683.27,6259.0
2015-06-18 15:50:00,683.44,684.05,683.08,684.05,4782.0,683.44,684.05,683.08,684.05,4782.0
2015-06-18 15:55:00,683.62,684.46,683.62,684.05,8816.0,683.62,684.46,683.62,684.05,8816.0
2015-06-19 09:30:00,682.41,683.0,682.0,682.35,36994.0,682.41,683.0,682.0,682.35,36994.0
2015-06-19 09:35:00,682.0,682.0,679.7,679.86,3560.0,682.0,682.0,679.7,679.86,3560.0
2015-06-19 09:40:00,680.24,683.56,680.24,683.56,2400.0,680.24,683.56,680.24,683.56,2400.0
2015-06-19 09:45:00,683.2,683.9,682.08,682.44,1600.0,683.2,683.9,682.08,682.44,1600.0
2015-06-19 09:50:00,681.97,682.85,681.97,682.85,1510.0,681.97,682.85,681.97,682.85,1510.0
2015-06-19 09:55:00,682.85,684.63,682.76,683.81,13191.0,682.85,684.63,682.76,683.81,13191.0
2015-06-19 10:00:00,684.23,684.23,684.22,684.23,100.0,684.23,684.23,684.22,684.23,100.0
2015-06-19 10:05:00,684.08,684.67,683.82,684.67,3400.0,684.08,684.67,683.82,684.67,3400.0
2015-06-19 10:10:00,684.35,684.65,684.35,684.35,300.0,684.35,684.65,684.35,684.35,300.0
2015-06-19 10:15:00,684.37,684.63,684.1,684.16,1926.0,684.37,684.63,684.1,684.16,1926.0
2015-06-19 10:20:00,684.15,684.36,683.87,684.11,2600.0,684.15,684.36,683.87,684.11,2600.0
2015-06-19 10:25:00,683.97,684.51,683.92,684.51,5600.0,683.97,684.51,683.92,684.51,5600.0
2015-06-19 10:30:00,684.33,684.45,684.05,684.05,800.0,684.33,684.45,684.05,684.05,800.0
2015-06-19 10:35:00,683.86,684.52,683.35,683.79,15968.0,683.86,684.52,683.35,683.79,15968.0
2015-06-19 10:40:00,683.59,683.93,683.43,683.8,3100.0,683.59,683.93,683.43,683.8,3100.0
2015-06-19 10:45:00,684.1,684.15,683.46,683.47,3900.0,684.1,684.15,683.46,683.47,3900.0
2015-06-19 10:50:00,683.59,683.59,683.59,683.59,100.0,683.59,683.59,683.59,683.59,100.0
2015-06-19 10:55:00,683.39,683.47,683.21,683.21,1100.0,683.39,683.47,683.21,683.21,1100.0
2015-06-19 11:00:00,683.04,683.67,682.49,682.62,6900.0,683.04,683.67,682.49,682.62,6900.0
2015-06-19 11:05:00,682.82,683.29,682.48,683.29,3700.0,682.82,683.29,682.48,683.29,3700.0
2015-06-19 11:10:00,683.28,683.28,683.09,683.1,200.0,683.28,683.28,683.09,683.1,200.0
2015-06-19 11:15:00,683.33,683.37,683.11,683.37,700.0,683.33,683.37,683.11,683.37,700.0
2015-06-19 11:20:00,683.39,683.6,683.37,683.48,500.0,683.39,683.6,683.37,683.48,500.0
2015-06-19 11:25:00,683.8,684.65,683.6,684.48,2300.0,683.8,684.65,683.6,684.48,2300.0
2015-06-19 11:30:00,684.47,685.0,684.47,684.88,3926.0,684.47,685.0,684.47,684.88,3926.0
2015-06-19 11:35:00,684.99,685.25,684.88,685.25,1069.0,684.99,685.25,684.88,685.25,1069.0
2015-06-19 11:40:00,684.87,684.88,684.23,684.27,4789.0,684.87,684.88,684.23,684.27,4789.0
2015-06-19 11:45:00,684.26,684.26,683.98,683.98,600.0,684.26,684.26,683.98,683.98,600.0
2015-06-19 11:50:00,683.98,683.98,683.6,683.6,500.0,683.98,683.98,683.6,683.6,500.0
2015-06-19 11:55:00,682.88,683.11,682.88,683.11,200.0,682.88,683.11,682.88,683.11,200.0
2015-06-19 12:00:00,683.29,683.85,683.06,683.5,6351.0,683.29,683.85,683.06,683.5,6351.0
2015-06-19 12:05:00,683.54,683.54,682.79,682.79,1700.0,683.54,683.54,682.79,682.79,1700.0
2015-06-19 12:10:00,682.61,682.85,682.61,682.85,700.0,682.61,682.85,682.61,682.85,700.0
2015-06-19 12:15:00,683.0,683.04,682.87,682.88,700.0,683.0,683.04,682.87,682.88,700.0
2015-06-19 12:20:00,683.31,683.31,683.31,683.31,100.0,683.31,683.31,683.31,683.31,100.0
2015-06-19 12:25:00,683.65,683.74,683.65,683.74,200.0,683.65,683.74,683.65,683.74,200.0
2015-06-19 12:30:00,683.47,683.47,683.47,683.47,100.0,683.47,683.47,683.47,683.47,100.0
2015-06-19 12:35:00,683.74,683.74,683.51,683.51,300.0,683.74,683.74,683.51,683.51,300.0
2015-06-19 12:40:00,683.51,683.77,683.51,683.76,700.0,683.51,683.77,683.51,683.76,700.0
2015-06-19 12:45:00,684.0,684.0,683.76,683.77,1400.0,684.0,684.0,683.76,683.77,1400.0
2015-06-19 12:50:00,683.98,684.17,683.8,684.03,2996.0,683.98,684.17,683.8,684.03,2996.0
2015-06-19 12:55:00,684.14,684.14,683.2,683.2,2200.0,684.14,684.14,683.2,683.2,2200.0
2015-06-19 13:00:00,683.31,683.59,683.28,683.28,900.0,683.31,683.59,683.28,683.28,900.0
2015-06-19 13:05:00,683.3,683.84,683.28,683.31,2800.0,683.3,683.84,683.28,683.31,2800.0
2015-06-19 13:10:00,683.88,683.9,683.4,683.41,3596.0,683.88,683.9,683.4,683.41,3596.0
2015-06-19 13:15:00,683.74,683.92,683.61,683.8,2493.0,683.74,683.92,683.61,683.8,2493.0
2015-06-19 13:20:00,683.88,684.43,683.86,684.08,4498.0,683.88,684.43,683.86,684.08,4498.0
2015-06-19 13:25:00,684.41,684.41,684.16,684.16,500.0,684.41,684.41,684.16,684.16,500.0
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 13:35:00,683.65,683.65,683.65,683.65,0.0,683.65,683.65,683.65,683.65,0.0
2015-06-19 13:40:00,683.9,684.0,683.67,683.75,3600.0,683.9,684.0,683.67,683.75,3600.0
2015-06-19 13:45:00,683.73,683.9,683.73,683.85,3617.0,683.73,683.9,683.73,683.85,3617.0
2015-06-19 13:50:00,684.05,684.05,683.96,684.05,400.0,684.05,684.05,683.96,684.05,400.0
2015-06-19 13:55:00,684.12,684.2,683.93,684.04,600.0,684.12,684.2,683.93,684.04,600.0
2015-06-19 14:00:00,684.31,684.31,683.99,683.99,600.0,684.31,684.31,683.99,683.99,600.0
2015-06-19 14:05:00,684.42,684.42,684.42,684.42,100.0,684.42,684.42,684.42,684.42,100.0
2015-06-19 14:10:00,683.85,683.85,683.77,683.77,650.0,683.85,683.85,683.77,683.77,650.0
2015-06-19 14:15:00,684.17,684.19,683.91,683.91,519.0,684.17,684.19,683.91,683.91,519.0
2015-06-19 14:20:00,684.49,684.51,683.86,683.86,900.0,684.49,684.51,683.86,683.86,900.0
2015-06-19 14:25:00,683.44,683.46,683.05,683.29,1100.0,683.44,683.46,683.05,683.29,1100.0
2015-06-19 14:30:00,683.31,683.73,683.31,683.73,200.0,683.31,683.73,683.31,683.73,200.0
2015-06-19 14:35:00,683.75,684.11,683.59,683.68,800.0,683.75,684.11,683.59,683.68,800.0
2015-06-19 14:40:00,684.14,684.14,683.26,683.28,1415.0,684.14,684.14,683.26,683.28,1415.0
2015-06-19 14:45:00,683.22,683.22,682.63,682.63,1200.0,683.22,683.22,682.63,682.63,1200.0
2015-06-19 14:50:00,682.39,682.71,682.38,682.38,7900.0,682.39,682.71,682.38,682.38,7900.0
2015-06-19 14:55:00,682.42,682.51,682.12,682.12,2929.0,682.42,682.51,682.12,682.12,2929.0
2015-06-19 15:00:00,682.18,682.18,681.6,682.13,500.0,682.18,682.18,681.6,682.13,500.0
2015-06-19 15:05:00,682.13,682.13,680.94,681.44,1425.0,682.13,682.13,680.94,681.44,1425.0
2015-06-19 15:10:00,681.44,681.69,681.32,681.49,1715.0,681.44,681.69,681.32,681.49,1715.0
2015-06-19 15:15:00,681.86,681.86,680.96,681.21,1400.0,681.86,681.86,680.96,681.21,1400.0
2015-06-19 15:20:00,681.72,681.85,681.17,681.31,2500.0,681.72,681.85,681.17,681.31,2500.0
2015-06-19 15:25:00,681.38,681.75,681.29,681.37,2417.0,681.38,681.75,681.29,681.37,2417.0
2015-06-19 15:30:00,681.38,682.34,681.38,681.9,3062.0,681.38,682.34,681.38,681.9,3062.0
2015-06-19 15:35:00,682.3,682.3,681.19,681.19,3871.0,682.3,682.3,681.19,681.19,3871.0
2015-06-19 15:40:00,681.51,681.51,680.69,680.96,4850.0,681.51,681.51,680.69,680.96,4850.0
2015-06-19 15:45:00,681.16,682.18,681.16,681.77,5212.0,681.16,682.18,681.16,681.77,5212.0
2015-06-19 15:50:00,681.8,682.0,681.39,681.63,3021.0,681.8,682.0,681.39,681.63,3021.0
2015-06-19 15:55:00,681.74,681.95,680.91,680.95,18469.0,681.74,681.95,680.91,680.95,18469.0
2015-06-22 09:30:00,684.49,684.49,683.14,683.14,1910.0,684.49,684.49,683.14,683.14,1910.0
2015-06-22 09:35:00,684.22,684.22,683.04,683.81,500.0,684.22,684.22,683.04,683.81,500.0
2015-06-22 09:40:00,682.91,684.24,682.75,682.75,4409.0,682.91,684.24,682.75,682.75,4409.0
2015-06-22 09:45:00,682.74,682.74,682.61,682.7,600.0,682.74,682.74,682.61,682.7,600.0
2015-06-22 09:50:00,682.74,682.74,681.67,681.67,1600.0,682.74,682.74,681.67,681.67,1600.0
2015-06-22 09:55:00,681.67,682.35,681.67,682.35,515.0,681.67,682.35,681.67,682.35,515.0
2015-06-22 10:00:00,682.35,682.35,682.35,682.35,0.0,682.35,682.35,682.35,682.35,0.0
2015-06-22 10:05:00,682.23,682.61,682.14,682.61,746.0,682.23,682.61,682.14,682.61,746.0
2015-06-22 10:10:00,682.21,683.14,682.04,682.2,10089.0,682.21,683.14,682.04,682.2,10089.0
2015-06-22 10:15:00,682.6,682.61,682.38,682.47,450.0,682.6,682.61,682.38,682.47,450.0
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 10:25:00,682.48,682.48,682.48,682.48,0.0,682.48,682.48,682.48,682.48,0.0
2015-06-22 10:30:00,682.86,682.87,682.44,682.45,1000.0,682.86,682.87,682.44,682.45,1000.0
2015-06-22 10:35:00,682.83,683.2,682.2,682.98,2300.0,682.83,683.2,682.2,682.98,2300.0
2015-06-22 10:40:00,682.61,683.27,682.41,683.27,4100.0,682.61,683.27,682.41,683.27,4100.0
2015-06-22 10:45:00,683.49,683.49,682.52,682.52,1400.0,683.49,683.49,682.52,682.52,1400.0
2015-06-22 10:50:00,683.42,683.42,682.6,683.22,600.0,683.42,683.42,682.6,683.22,600.0
2015-06-22 10:55:00,683.77,683.86,683.04,683.2,3300.0,683.77,683.86,683.04,683.2,3300.0
2015-06-22 11:00:00,683.19,683.19,682.71,682.72,1400.0,683.19,683.19,682.71,682.72,1400.0
2015-06-22 11:05:00,683.06,683.34,682.71,683.24,2500.0,683.06,683.34,682.71,683.24,2500.0
2015-06-22 11:10:00,682.91,683.26,682.56,682.87,3700.0,682.91,683.26,682.56,682.87,3700.0
2015-06-22 11:15:00,682.91,683.54,682.91,683.36,800.0,682.91,683.54,682.91,683.36,800.0
2015-06-22 11:20:00,683.52,683.52,682.65,682.65,2202.0,683.52,683.52,682.65,682.65,2202.0
2015-06-22 11:25:00,683.05,683.15,682.33,682.6,4619.0,683.05,683.15,682.33,682.6,4619.0
2015-06-22 11:30:00,682.39,683.39,682.31,682.9,6599.0,682.39,683.39,682.31,682.9,6599.0
2015-06-22 11:35:00,682.76,682.84,682.31,682.31,2843.0,682.76,682.84,682.31,682.31,2843.0
2015-06-22 11:40:00,682.0,682.0,682.0,682.0,100.0,682.0,682.0,682.0,682.0,100.0
2015-06-22 11:45:00,681.75,681.75,681.75,681.75,100.0,681.75,681.75,681.75,681.75,100.0
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 11:55:00,681.17,681.17,681.17,681.17,0.0,681.17,681.17,681.17,681.17,0.0
2015-06-22 12:00:00,680.72,680.72,680.72,680.72,100.0,680.72,680.72,680.72,680.72,100.0
2015-06-22 12:05:00,680.97,681.39,680.73,681.25,1700.0,680.97,681.39,680.73,681.25,1700.0
2015-06-22 12:10:00,681.4,681.4,680.85,680.99,800.0,681.4,681.4,680.85,680.99,800.0
2015-06-22 12:15:00,681.38,681.38,681.38,681.38,100.0,681.38,681.38,681.38,681.38,100.0
2015-06-22 12:20:00,681.43,681.48,680.29,680.3,1100.0,681.43,681.48,680.29,680.3,1100.0
2015-06-22 12:25:00,680.1,680.35,679.56,679.57,4115.0,680.1,680.35,679.56,679.57,4115.0
2015-06-22 12:30:00,679.97,680.41,679.97,680.41,900.0,679.97,680.41,679.97,680.41,900.0
2015-06-22 12:35:00,680.93,680.94,680.86,680.87,600.0,680.93,680.94,680.86,680.87,600.0
2015-06-22 12:40:00,681.3,681.3,681.3,681.3,100.0,681.3,681.3,681.3,681.3,100.0
2015-06-22 12:45:00,681.02,681.13,680.73,680.89,2135.0,681.02,681.13,680.73,680.89,2135.0
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 12:55:00,680.86,680.86,680.86,680.86,0.0,680.86,680.86,680.86,680.86,0.0
2015-06-22 13:00:00,681.05,681.05,680.42,680.42,1300.0,681.05,681.05,680.42,680.42,1300.0
2015-06-22 13:05:00,680.15,680.15,679.88,679.88,900.0,680.15,680.15,679.88,679.88,900.0
2015-06-22 13:10:00,680.05,681.27,679.88,681.27,1485.0,680.05,681.27,679.88,681.27,1485.0
2015-06-22 13:15:00,681.08,681.09,681.02,681.09,800.0,681.08,681.09,681.02,681.09,800.0
2015-06-22 13:20:00,681.12,681.67,681.12,681.67,400.0,681.12,681.67,681.12,681.67,400.0
2015-06-22 13:25:00,681.41,681.41,681.39,681.39,400.0,681.41,681.41,681.39,681.39,400.0
2015-06-22 13:30:00,681.25,681.83,681.25,681.83,1000.0,681.25,681.83,681.25,681.83,1000.0
2015-06-22 13:35:00,681.88,681.88,681.83,681.83,300.0,681.88,681.88,681.83,681.83,300.0
2015-06-22 13:40:00,682.03,682.29,681.61,681.61,784.0,682.03,682.29,681.61,681.61,784.0
2015-06-22 13:45:00,682.24,682.24,681.58,682.2,1400.0,682.24,682.24,681.58,682.2,1400.0
2015-06-22 13:50:00,682.31,682.32,681.57,681.78,5076.0,682.31,682.32,681.57,681.78,5076.0
2015-06-22 13:55:00,681.85,681.85,681.52,681.52,600.0,681.85,681.85,681.52,681.52,600.0
2015-06-22 14:00:00,681.52,681.52,681.52,681.52,0.0,681.52,681.52,681.52,681.52,0.0
2015-06-22 14:05:00,682.13,682.13,681.96,681.96,600.0,682.13,682.13,681.96,681.96,600.0
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 14:15:00,681.59,681.59,681.59,681.59,0.0,681.59,681.59,681.59,681.59,0.0
2015-06-22 14:20:00,682.01,682.13,681.92,682.08,1530.0,682.01,682.13,681.92,682.08,1530.0
2015-06-22 14:25:00,682.0,682.15,681.57,681.87,900.0,682.0,682.15,681.57,681.87,900.0
2015-06-22 14:30:00,681.87,682.15,681.72,681.72,800.0,681.87,682.15,681.72,681.72,800.0
2015-06-22 14:35:00,682.13,682.22,681.97,682.1,1200.0,682.13,682.22,681.97,682.1,1200.0
2015-06-22 14:40:00,682.09,682.17,681.93,682.17,1600.0,682.09,682.17,681.93,682.17,1600.0
2015-06-22 14:45:00,681.89,681.89,681.89,681.89,100.0,681.89,681.89,681.89,681.89,100.0
2015-06-22 14:50:00,681.79,682.18,681.78,682.14,600.0,681.79,682.18,681.78,682.14,600.0
2015-06-22 14:55:00,682.33,682.33,681.85,681.86,500.0,682.33,682.33,681.85,681.86,500.0
2015-06-22 15:00:00,682.3,682.31,681.49,681.49,500.0,682.3,682.31,681.49,681.49,500.0
2015-06-22 15:05:00,681.75,682.28,681.66,682.28,2100.0,681.75,682.28,681.66,682.28,2100.0
2015-06-22 15:10:00,681.98,682.42,681.98,682.07,1200.0,681.98,682.42,681.98,682.07,1200.0
2015-06-22 15:15:00,682.01,682.01,682.01,682.01,100.0,682.01,682.01,682.01,682.01,100.0
2015-06-22 15:20:00,682.08,682.08,682.08,682.08,600.0,682.08,682.08,682.08,682.08,600.0
2015-06-22 15:25:00,681.96,682.01,681.76,681.96,2000.0,681.96,682.01,681.76,681.96,2000.0
2015-06-22 15:30:00,681.8,681.8,681.75,681.75,400.0,681.8,681.8,681.75,681.75,400.0
2015-06-22 15:35:00,682.06,682.18,681.28,681.45,6051.0,682.06,682.18,681.28,681.45,6051.0
2015-06-22 15:40:00,681.46,681.67,680.97,680.97,2416.0,681.46,681.67,680.97,680.97,2416.0
2015-06-22 15:45:00,680.94,681.21,680.92,681.04,2667.0,680.94,681.21,680.92,681.04,2667.0
2015-06-22 15:50:00,681.06,681.42,681.06,681.42,2155.0,681.06,681.42,681.06,681.42,2155.0
2015-06-22 15:55:00,681.84,681.87,681.18,681.44,6607.0,681.84,681.87,681.18,681.44,6607.0
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 09:35:00,681.7,681.7,681.7,681.7,0.0,681.7,681.7,681.7,681.7,0.0
2015-06-23 09:40:00,681.7,681.7,681.7,681.7,0.0,681.7,681.7,681.7,681.7,0.0
2015-06-23 09:45:00,683.2,684.09,683.0,683.12,27436.0,683.2,684.09,683.0,683.12,27436.0
2015-06-23 09:50:00,683.2,683.2,683.2,683.2,100.0,683.2,683.2,683.2,683.2,100.0
2015-06-23 09:55:00,683.14,683.61,683.14,683.61,1300.0,683.14,683.61,683.14,683.61,1300.0
2015-06-23 10:00:00,683.86,684.82,683.86,684.82,1223.0,683.86,684.82,683.86,684.82,1223.0
2015-06-23 10:05:00,684.72,685.72,684.72,685.72,700.0,684.72,685.72,684.72,685.72,700.0
2015-06-23 10:10:00,685.1,685.1,684.33,684.34,500.0,685.1,685.1,684.33,684.34,500.0
2015-06-23 10:15:00,684.19,684.34,683.11,683.11,1200.0,684.19,684.34,683.11,683.11,1200.0
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 10:25:00,683.73,683.73,683.73,683.73,0.0,683.73,683.73,683.73,683.73,0.0
2015-06-23 10:30:00,682.93,682.93,682.93,682.93,100.0,682.93,682.93,682.93,682.93,100.0
2015-06-23 10:35:00,683.38,683.66,683.38,683.66,300.0,683.38,683.66,683.38,683.66,300.0
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 10:45:00,682.8,682.8,682.8,682.8,0.0,682.8,682.8,682.8,682.8,0.0
2015-06-23 10:50:00,682.46,682.7,682.23,682.44,1500.0,682.46,682.7,682.23,682.44,1500.0
2015-06-23 10:55:00,682.68,682.82,682.47,682.82,600.0,682.68,682.82,682.47,682.82,600.0
2015-06-23 11:00:00,683.19,683.79,683.01,683.79,1100.0,683.19,683.79,683.01,683.79,1100.0
2015-06-23 11:05:00,684.11,684.36,684.11,684.36,700.0,684.11,684.36,684.11,684.36,700.0
2015-06-23 11:10:00,684.74,684.74,684.35,684.35,500.0,684.74,684.74,684.35,684.35,500.0
2015-06-23 11:15:00,684.12,684.31,683.92,684.3,789.0,684.12,684.31,683.92,684.3,789.0
2015-06-23 11:20:00,684.3,684.3,684.3,684.3,0.0,684.3,684.3,684.3,684.3,0.0
2015-06-23 11:25:00,684.02,684.16,684.02,684.12,800.0,684.02,684.16,684.02,684.12,800.0
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 11:35:00,684.12,684.12,684.12,684.12,0.0,684.12,684.12,684.12,684.12,0.0
2015-06-23 11:40:00,684.12,684.12,684.12,684.12,0.0,684.12,684.12,684.12,684.12,0.0
2015-06-23 11:45:00,684.17,684.84,684.17,684.76,600.0,684.17,684.84,684.17,684.76,600.0
2015-06-23 11:50:00,684.99,685.15,684.75,684.88,800.0,684.99,685.15,684.75,684.88,800.0
2015-06-23 11:55:00,684.42,684.42,683.9,683.9,1000.0,684.42,684.42,683.9,683.9,1000.0
2015-06-23 12:00:00,683.84,683.84,683.84,683.84,100.0,683.84,683.84,683.84,683.84,100.0
2015-06-23 12:05:00,683.4,683.45,683.15,683.16,800.0,683.4,683.45,683.15,683.16,800.0
2015-06-23 12:10:00,683.16,683.16,683.16,683.16,100.0,683.16,683.16,683.16,683.16,100.0
2015-06-23 12:15:00,683.18,683.38,683.17,683.38,300.0,683.18,683.38,683.17,683.38,300.0
2015-06-23 12:20:00,683.59,683.88,683.59,683.88,200.0,683.59,683.88,683.59,683.88,200.0
2015-06-23 12:25:00,683.18,683.35,683.18,683.35,600.0,683.18,683.35,683.18,683.35,600.0
2015-06-23 12:30:00,683.15,683.15,683.15,683.15,100.0,683.15,683.15,683.15,683.15,100.0
2015-06-23 12:35:00,683.15,683.46,683.15,683.45,600.0,683.15,683.46,683.15,683.45,600.0
2015-06-23 12:40:00,683.04,683.04,683.03,683.03,400.0,683.04,683.04,683.03,683.03,400.0
2015-06-23 12:45:00,683.02,683.13,682.95,683.03,910.0,683.02,683.13,682.95,683.03,910.0
2015-06-23 12:50:00,682.97,683.15,682.96,683.15,700.0,682.97,683.15,682.96,683.15,700.0
2015-06-23 12:55:00,682.92,683.29,682.92,683.29,300.0,682.92,683.29,682.92,683.29,300.0
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 13:05:00,682.94,682.94,682.94,682.94,0.0,682.94,682.94,682.94,682.94,0.0
2015-06-23 13:10:00,683.0,683.0,682.75,682.75,600.0,683.0,683.0,682.75,682.75,600.0
2015-06-23 13:15:00,682.73,682.86,682.67,682.67,700.0,682.73,682.86,682.67,682.67,700.0
2015-06-23 13:20:00,682.25,682.25,682.25,682.25,100.0,682.25,682.25,682.25,682.25,100.0
2015-06-23 13:25:00,682.67,683.33,682.51,683.33,800.0,682.67,683.33,682.51,683.33,800.0
2015-06-23 13:30:00,683.33,683.33,683.33,683.33,0.0,683.33,683.33,683.33,683.33,0.0
2015-06-23 13:35:00,683.48,684.03,683.48,684.0,700.0,683.48,684.03,683.48,684.0,700.0
2015-06-23 13:40:00,684.02,684.02,683.95,683.95,200.0,684.02,684.02,683.95,683.95,200.0
2015-06-23 13:45:00,684.28,684.28,683.95,684.11,800.0,684.28,684.28,683.95,684.11,800.0
2015-06-23 13:50:00,684.1,684.1,683.39,683.47,500.0,684.1,684.1,683.39,683.47,500.0
2015-06-23 13:55:00,683.46,683.52,683.46,683.46,500.0,683.46,683.52,683.46,683.46,500.0
2015-06-23 14:00:00,683.47,684.55,683.47,684.37,1757.0,683.47,684.55,683.47,684.37,1757.0
2015-06-23 14:05:00,684.22,684.23,683.91,683.91,200.0,684.22,684.23,683.91,683.91,200.0
2015-06-23 14:10:00,683.83,683.83,683.83,683.83,100.0,683.83,683.83,683.83,683.83,100.0
2015-06-23 14:15:00,683.82,683.82,683.7,683.7,300.0,683.82,683.82,683.7,683.7,300.0
2015-06-23 14:20:00,683.71,684.42,683.71,684.31,700.0,683.71,684.42,683.71,684.31,700.0
2015-06-23 14:25:00,684.89,685.01,684.89,685.0,800.0,684.89,685.01,684.89,685.0,800.0
2015-06-23 14:30:00,684.94,684.98,684.87,684.88,707.0,684.94,684.98,684.87,684.88,707.0
2015-06-23 14:35:00,684.05,684.78,684.05,684.48,790.0,684.05,684.78,684.05,684.48,790.0
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 14:45:00,684.77,684.77,684.77,684.77,0.0,684.77,684.77,684.77,684.77,0.0
2015-06-23 14:50:00,684.73,684.76,684.65,684.76,400.0,684.73,684.76,684.65,684.76,400.0
2015-06-23 14:55:00,685.09,685.6,685.09,685.6,300.0,685.09,685.6,685.09,685.6,300.0
2015-06-23 15:00:00,685.18,685.37,683.86,683.87,1000.0,685.18,685.37,683.86,683.87,1000.0
2015-06-23 15:05:00,684.48,685.2,684.48,685.2,700.0,684.48,685.2,684.48,685.2,700.0
2015-06-23 15:10:00,684.7,684.82,683.97,683.97,900.0,684.7,684.82,683.97,683.97,900.0
2015-06-23 15:15:00,684.31,684.82,684.31,684.57,400.0,684.31,684.82,684.31,684.57,400.0
2015-06-23 15:20:00,684.77,685.73,684.67,684.67,1713.0,684.77,685.73,684.67,684.67,1713.0
2015-06-23 15:25:00,685.04,685.19,685.01,685.11,700.0,685.04,685.19,685.01,685.11,700.0
2015-06-23 15:30:00,685.09,685.25,684.9,685.06,1049.0,685.09,685.25,684.9,685.06,1049.0
2015-06-23 15:35:00,685.17,685.63,685.07,685.4,2502.0,685.17,685.63,685.07,685.4,2502.0
2015-06-23 15:40:00,685.4,685.69,685.23,685.27,2718.0,685.4,685.69,685.23,685.27,2718.0
2015-06-23 15:45:00,684.92,685.49,684.92,685.23,2200.0,684.92,685.49,684.92,685.23,2200.0
2015-06-23 15:50:00,685.08,685.82,685.03,685.82,2100.0,685.08,685.82,685.03,685.82,2100.0
2015-06-23 15:55:00,685.39,685.88,685.2,685.74,8346.0,685.39,685.88,685.2,685.74,8346.0
2015-06-24 09:30:00,682.7,683.72,682.7,683.71,956.0,682.7,683.72,682.7,683.71,956.0
2015-06-24 09:35:00,683.7,684.35,683.3,683.97,14569.0,683.7,684.35,683.3,683.97,14569.0
2015-06-24 09:40:00,684.29,684.41,683.19,683.19,600.0,684.29,684.41,683.19,683.19,600.0
2015-06-24 09:45:00,683.09,683.3,682.99,682.99,500.0,683.09,683.3,682.99,682.99,500.0
2015-06-24 09:50:00,682.87,682.87,682.15,682.79,1281.0,682.87,682.87,682.15,682.79,1281.0
2015-06-24 09:55:00,682.57,682.94,682.5,682.5,1600.0,682.57,682.94,682.5,682.5,1600.0
2015-06-24 10:00:00,682.51,682.85,680.75,682.2,5480.0,682.51,682.85,680.75,682.2,5480.0
2015-06-24 10:05:00,681.62,681.62,681.13,681.13,825.0,681.62,681.62,681.13,681.13,825.0
2015-06-24 10:10:00,680.54,681.0,679.2,679.91,3443.0,680.54,681.0,679.2,679.91,3443.0
2015-06-24 10:15:00,679.12,679.37,678.74,679.37,694.0,679.12,679.37,678.74,679.37,694.0
2015-06-24 10:20:00,679.71,679.74,678.74,679.63,4284.0,679.71,679.74,678.74,679.63,4284.0
2015-06-24 10:25:00,679.58,681.51,679.55,681.51,7010.0,679.58,681.51,679.55,681.51,7010.0
2015-06-24 10:30:00,680.88,682.14,680.44,682.13,2100.0,680.88,682.14,680.44,682.13,2100.0
2015-06-24 10:35:00,681.85,681.85,681.27,681.68,700.0,681.85,681.85,681.27,681.68,700.0
2015-06-24 10:40:00,680.83,681.01,679.88,681.01,1200.0,680.83,681.01,679.88,681.01,1200.0
2015-06-24 10:45:00,681.0,681.0,680.37,680.48,1300.0,681.0,681.0,680.37,680.48,1300.0
2015-06-24 10:50:00,680.66,680.66,679.91,679.91,300.0,680.66,680.66,679.91,679.91,300.0
2015-06-24 10:55:00,679.7,680.11,679.58,680.04,1000.0,679.7,680.11,679.58,680.04,1000.0
2015-06-24 11:00:00,680.37,680.72,680.09,680.1,593.0,680.37,680.72,680.09,680.1,593.0
2015-06-24 11:05:00,680.09,680.92,679.5,680.68,600.0,680.09,680.92,679.5,680.68,600.0
2015-06-24 11:10:00,679.6,679.6,679.41,679.41,200.0,679.6,679.6,679.41,679.41,200.0
2015-06-24 11:15:00,679.85,680.09,679.79,680.02,700.0,679.85,680.09,679.79,680.02,700.0
2015-06-24 11:20:00,680.71,680.71,679.47,679.7,2100.0,680.71,680.71,679.47,679.7,2100.0
2015-06-24 11:25:00,679.65,680.34,679.65,680.17,1200.0,679.65,680.34,679.65,680.17,1200.0
2015-06-24 11:30:00,679.84,679.84,679.82,679.82,250.0,679.84,679.84,679.82,679.82,250.0
2015-06-24 11:35:00,679.37,679.37,679.21,679.21,300.0,679.37,679.37,679.21,679.21,300.0
2015-06-24 11:40:00,679.12,679.88,679.12,679.8,800.0,679.12,679.88,679.12,679.8,800.0
2015-06-24 11:45:00,680.0,680.48,680.0,680.15,1400.0,680.0,680.48,680.0,680.15,1400.0
2015-06-24 11:50:00,680.15,680.15,679.34,680.15,2200.0,680.15,680.15,679.34,680.15,2200.0
2015-06-24 11:55:00,680.01,680.37,680.0,680.01,1817.0,680.01,680.37,680.0,680.01,1817.0
2015-06-24 12:00:00,679.16,679.2,679.0,679.2,500.0,679.16,679.2,679.0,679.2,500.0
2015-06-24 12:05:00,678.83,678.92,678.83,678.92,300.0,678.83,678.92,678.83,678.92,300.0
2015-06-24 12:10:00,679.32,679.61,679.21,679.36,600.0,679.32,679.61,679.21,679.36,600.0
2015-06-24 12:15:00,680.02,680.05,680.02,680.04,400.0,680.02,680.05,680.02,680.04,400.0
2015-06-24 12:20:00,679.92,679.92,679.58,679.85,790.0,679.92,679.92,679.58,679.85,790.0
2015-06-24 12:25:00,679.62,679.62,678.97,679.22,1300.0,679.62,679.62,678.97,679.22,1300.0
2015-06-24 12:30:00,679.06,679.06,679.01,679.01,200.0,679.06,679.06,679.01,679.01,200.0
2015-06-24 12:35:00,678.99,678.99,678.99,678.99,100.0,678.99,678.99,678.99,678.99,100.0
2015-06-24 12:40:00,678.99,679.11,678.99,679.0,700.0,678.99,679.11,678.99,679.0,700.0
2015-06-24 12:45:00,678.96,679.57,678.96,679.57,1200.0,678.96,679.57,678.96,679.57,1200.0
2015-06-24 12:50:00,679.65,679.65,679.65,679.65,200.0,679.65,679.65,679.65,679.65,200.0
2015-06-24 12:55:00,679.64,679.65,679.0,679.0,601.0,679.64,679.65,679.0,679.0,601.0
2015-06-24 13:00:00,679.0,679.0,679.0,679.0,0.0,679.0,679.0,679.0,679.0,0.0
2015-06-24 13:05:00,679.5,680.0,679.5,680.0,400.0,679.5,680.0,679.5,680.0,400.0
2015-06-24 13:10:00,680.05,680.05,679.85,679.85,300.0,680.05,680.05,679.85,679.85,300.0
2015-06-24 13:15:00,679.85,679.85,679.17,679.19,723.0,679.85,679.85,679.17,679.19,723.0
2015-06-24 13:20:00,679.54,679.89,679.29,679.29,800.0,679.54,679.89,679.29,679.29,800.0
2015-06-24 13:25:00,678.77,678.78,678.69,678.7,500.0,678.77,678.78,678.69,678.7,500.0
2015-06-24 13:30:00,678.7,678.7,678.63,678.63,200.0,678.7,678.7,678.63,678.63,200.0
2015-06-24 13:35:00,678.69,678.69,678.58,678.59,300.0,678.69,678.69,678.58,678.59,300.0
2015-06-24 13:40:00,678.82,678.82,678.46,678.46,1794.0,678.82,678.82,678.46,678.46,1794.0
2015-06-24 13:45:00,678.79,679.21,678.62,679.18,2000.0,678.79,679.21,678.62,679.18,2000.0
2015-06-24 13:50:00,679.11,679.11,679.11,679.11,100.0,679.11,679.11,679.11,679.11,100.0
2015-06-24 13:55:00,678.12,679.26,678.12,679.25,400.0,678.12,679.26,678.12,679.25,400.0
2015-06-24 14:00:00,679.25,679.25,679.25,679.25,0.0,679.25,679.25,679.25,679.25,0.0
2015-06-24 14:05:00,679.08,679.4,679.08,679.4,600.0,679.08,679.4,679.08,679.4,600.0
2015-06-24 14:10:00,679.83,679.83,679.08,679.12,1800.0,679.83,679.83,679.08,679.12,1800.0
2015-06-24 14:15:00,679.14,679.18,678.31,678.31,600.0,679.14,679.18,678.31,678.31,600.0
2015-06-24 14:20:00,678.13,678.74,678.13,678.74,300.0,678.13,678.74,678.13,678.74,300.0
2015-06-24 14:25:00,678.55,678.98,678.55,678.98,200.0,678.55,678.98,678.55,678.98,200.0
2015-06-24 14:30:00,678.56,680.74,678.56,680.17,2019.0,678.56,680.74,678.56,680.17,2019.0
2015-06-24 14:35:00,680.06,680.07,680.0,680.0,400.0,680.06,680.07,680.0,680.0,400.0
2015-06-24 14:40:00,679.98,680.07,679.98,680.06,500.0,679.98,680.07,679.98,680.06,500.0
2015-06-24 14:45:00,680.07,680.07,679.8,679.8,1200.0,680.07,680.07,679.8,679.8,1200.0
2015-06-24 14:50:00,679.85,680.89,679.85,680.89,500.0,679.85,680.89,679.85,680.89,500.0
2015-06-24 14:55:00,680.99,680.99,680.34,680.88,1000.0,680.99,680.99,680.34,680.88,1000.0
2015-06-24 15:00:00,680.5,680.89,680.5,680.89,1161.0,680.5,680.89,680.5,680.89,1161.0
2015-06-24 15:05:00,680.93,681.33,680.89,681.33,520.0,680.93,681.33,680.89,681.33,520.0
2015-06-24 15:10:00,680.52,681.24,680.52,681.23,740.0,680.52,681.24,680.52,681.23,740.0
2015-06-24 15:15:00,680.36,680.36,680.36,680.36,100.0,680.36,680.36,680.36,680.36,100.0
2015-06-24 15:20:00,680.35,681.25,680.25,681.25,1500.0,680.35,681.25,680.25,681.25,1500.0
2015-06-24 15:25:00,681.23,681.84,681.23,681.52,1200.0,681.23,681.84,681.23,681.52,1200.0
2015-06-24 15:30:00,681.52,681.52,680.99,681.05,800.0,681.52,681.52,680.99,681.05,800.0
2015-06-24 15:35:00,681.05,681.19,680.99,681.09,1136.0,681.05,681.19,680.99,681.09,1136.0
2015-06-24 15:40:00,680.87,681.15,680.68,680.68,800.0,680.87,681.15,680.68,680.68,800.0
2015-06-24 15:45:00,680.69,680.69,680.67,680.67,1100.0,680.69,680.69,680.67,680.67,1100.0
2015-06-24 15:50:00,680.23,680.49,679.77,680.49,3006.0,680.23,680.49,679.77,680.49,3006.0
2015-06-24 15:55:00,679.99,680.37,679.75,679.75,4100.0,679.99,680.37,679.75,679.75,4100.0
2015-06-25 09:30:00,680.93,680.93,680.93,680.93,750.0,680.93,680.93,680.93,680.93,750.0
2015-06-25 09:35:00,681.21,681.21,680.23,680.23,200.0,681.21,681.21,680.23,680.23,200.0
2015-06-25 09:40:00,682.28,682.28,681.28,681.28,200.0,682.28,682.28,681.28,681.28,200.0
2015-06-25 09:45:00,680.83,680.83,680.83,680.83,100.0,680.83,680.83,680.83,680.83,100.0
2015-06-25 09:50:00,680.13,681.11,680.13,681.11,200.0,680.13,681.11,680.13,681.11,200.0
2015-06-25 09:55:00,680.7,681.6,680.44,680.49,10534.0,680.7,681.6,680.44,680.49,10534.0
2015-06-25 10:00:00,680.56,681.0,680.5,680.5,700.0,680.56,681.0,680.5,680.5,700.0
2015-06-25 10:05:00,680.35,680.92,679.86,680.92,1000.0,680.35,680.92,679.86,680.92,1000.0
2015-06-25 10:10:00,681.47,681.47,680.39,680.52,2900.0,681.47,681.47,680.39,680.52,2900.0
2015-06-25 10:15:00,680.46,680.46,678.58,679.17,1417.0,680.46,680.46,678.58,679.17,1417.0
2015-06-25 10:20:00,679.12,679.19,678.61,679.19,600.0,679.12,679.19,678.61,679.19,600.0
2015-06-25 10:25:00,679.76,679.76,679.45,679.46,400.0,679.76,679.76,679.45,679.46,400.0
2015-06-25 10:30:00,679.47,679.47,678.66,679.18,1000.0,679.47,679.47,678.66,679.18,1000.0
2015-06-25 10:35:00,679.29,679.47,678.7,679.47,2100.0,679.29,679.47,678.7,679.47,2100.0
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 10:45:00,679.27,679.27,679.27,679.27,0.0,679.27,679.27,679.27,679.27,0.0
2015-06-25 10:50:00,679.52,679.52,679.14,679.18,500.0,679.52,679.52,679.14,679.18,500.0
2015-06-25 10:55:00,679.23,680.17,679.0,679.0,12623.0,679.23,680.17,679.0,679.0,12623.0
2015-06-25 11:00:00,679.41,679.46,679.0,679.08,1500.0,679.41,679.46,679.0,679.08,1500.0
2015-06-25 11:05:00,679.0,679.09,679.0,679.09,309.0,679.0,679.09,679.0,679.09,309.0
2015-06-25 11:10:00,680.05,680.1,680.05,680.1,700.0,680.05,680.1,680.05,680.1,700.0
2015-06-25 11:15:00,680.51,680.55,679.87,679.88,510.0,680.51,680.55,679.87,679.88,510.0
2015-06-25 11:20:00,680.55,680.55,679.92,679.97,620.0,680.55,680.55,679.92,679.97,620.0
2015-06-25 11:25:00,680.61,681.45,680.55,681.45,400.0,680.61,681.45,680.55,681.45,400.0
2015-06-25 11:30:00,681.9,681.9,681.62,681.62,400.0,681.9,681.9,681.62,681.62,400.0
2015-06-25 11:35:00,681.13,681.13,681.13,681.13,300.0,681.13,681.13,681.13,681.13,300.0
2015-06-25 11:40:00,681.0,681.27,680.87,681.0,400.0,681.0,681.27,680.87,681.0,400.0
2015-06-25 11:45:00,681.37,681.45,681.37,681.45,500.0,681.37,681.45,681.37,681.45,500.0
2015-06-25 11:50:00,681.51,681.51,681.51,681.51,100.0,681.51,681.51,681.51,681.51,100.0
2015-06-25 11:55:00,681.65,682.65,681.64,682.65,6032.0,681.65,682.65,681.64,682.65,6032.0
2015-06-25 12:00:00,682.66,683.21,682.66,683.21,2126.0,682.66,683.21,682.66,683.21,2126.0
2015-06-25 12:05:00,683.21,683.38,683.21,683.38,700.0,683.21,683.38,683.21,683.38,700.0
2015-06-25 12:10:00,682.89,682.97,682.89,682.97,400.0,682.89,682.97,682.89,682.97,400.0
2015-06-25 12:15:00,683.45,683.97,683.27,683.97,1741.0,683.45,683.97,683.27,683.97,1741.0
2015-06-25 12:20:00,683.72,683.97,683.45,683.49,1500.0,683.72,683.97,683.45,683.49,1500.0
2015-06-25 12:25:00,683.4,684.13,683.4,684.13,3776.0,683.4,684.13,683.4,684.13,3776.0
2015-06-25 12:30:00,684.25,684.7,684.25,684.31,900.0,684.25,684.7,684.25,684.31,900.0
2015-06-25 12:35:00,684.45,684.45,684.01,684.26,2415.0,684.45,684.45,684.01,684.26,2415.0
2015-06-25 12:40:00,684.46,684.5,684.21,684.31,2637.0,684.46,684.5,684.21,684.31,2637.0
2015-06-25 12:45:00,684.27,684.27,684.1,684.11,500.0,684.27,684.27,684.1,684.11,500.0
2015-06-25 12:50:00,684.38,684.38,684.25,684.25,300.0,684.38,684.38,684.25,684.25,300.0
2015-06-25 12:55:00,683.95,683.95,683.95,683.95,257.0,683.95,683.95,683.95,683.95,257.0
2015-06-25 13:00:00,683.89,683.89,683.48,683.64,700.0,683.89,683.89,683.48,683.64,700.0
2015-06-25 13:05:00,683.44,683.45,683.44,683.44,100.0,683.44,683.45,683.44,683.44,100.0
2015-06-25 13:10:00,683.56,683.81,683.52,683.58,500.0,683.56,683.81,683.52,683.58,500.0
2015-06-25 13:15:00,683.5,683.51,682.61,682.7,1800.0,683.5,683.51,682.61,682.7,1800.0
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 13:25:00,682.18,682.18,682.18,682.18,0.0,682.18,682.18,682.18,682.18,0.0
2015-06-25 13:30:00,682.35,682.35,682.35,682.35,200.0,682.35,682.35,682.35,682.35,200.0
2015-06-25 13:35:00,682.47,682.5,682.01,682.01,2300.0,682.47,682.5,682.01,682.01,2300.0
2015-06-25 13:40:00,682.41,682.49,682.21,682.21,1826.0,682.41,682.49,682.21,682.21,1826.0
2015-06-25 13:45:00,682.22,682.22,682.01,682.01,200.0,682.22,682.22,682.01,682.01,200.0
2015-06-25 13:50:00,682.38,682.42,682.38,682.4,400.0,682.38,682.42,682.38,682.4,400.0
2015-06-25 13:55:00,682.49,682.59,682.32,682.59,400.0,682.49,682.59,682.32,682.59,400.0
2015-06-25 14:00:00,682.6,682.6,682.11,682.44,325.0,682.6,682.6,682.11,682.44,325.0
2015-06-25 14:05:00,682.0,682.1,681.94,682.1,1034.0,682.0,682.1,681.94,682.1,1034.0
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 14:15:00,680.51,680.51,680.51,680.51,0.0,680.51,680.51,680.51,680.51,0.0
2015-06-25 14:20:00,681.51,682.19,681.4,681.78,1200.0,681.51,682.19,681.4,681.78,1200.0
2015-06-25 14:25:00,681.67,681.67,680.35,681.21,1300.0,681.67,681.67,680.35,681.21,1300.0
2015-06-25 14:30:00,681.27,681.27,681.23,681.23,200.0,681.27,681.27,681.23,681.23,200.0
2015-06-25 14:35:00,680.77,681.28,680.56,681.28,300.0,680.77,681.28,680.56,681.28,300.0
2015-06-25 14:40:00,681.07,681.28,680.77,680.83,1800.0,681.07,681.28,680.77,680.83,1800.0
2015-06-25 14:45:00,681.28,681.29,680.99,680.99,1838.0,681.28,681.29,680.99,680.99,1838.0
2015-06-25 14:50:00,680.94,681.09,680.25,681.09,1000.0,680.94,681.09,680.25,681.09,1000.0
2015-06-25 14:55:00,681.11,681.24,681.11,681.24,400.0,681.11,681.24,681.11,681.24,400.0
2015-06-25 15:00:00,681.22,681.31,680.84,681.28,1000.0,681.22,681.31,680.84,681.28,1000.0
2015-06-25 15:05:00,682.07,682.11,682.06,682.08,500.0,682.07,682.11,682.06,682.08,500.0
2015-06-25 15:10:00,682.07,682.07,680.88,680.98,2094.0,682.07,682.07,680.88,680.98,2094.0
2015-06-25 15:15:00,681.13,681.29,680.67,681.29,800.0,681.13,681.29,680.67,681.29,800.0
2015-06-25 15:20:00,681.35,682.19,681.35,682.19,1212.0,681.35,682.19,681.35,682.19,1212.0
2015-06-25 15:25:00,681.94,682.07,681.51,681.57,600.0,681.94,682.07,681.51,681.57,600.0
2015-06-25 15:30:00,681.65,681.65,681.05,681.05,491.0,681.65,681.65,681.05,681.05,491.0
2015-06-25 15:35:00,681.11,681.13,680.85,680.85,1000.0,681.11,681.13,680.85,680.85,1000.0
2015-06-25 15:40:00,680.86,680.87,680.62,680.62,600.0,680.86,680.87,680.62,680.62,600.0
2015-06-25 15:45:00,680.63,680.7,680.32,680.32,900.0,680.63,680.7,680.32,680.32,900.0
2015-06-25 15:50:00,680.33,680.71,680.32,680.71,920.0,680.33,680.71,680.32,680.71,920.0
2015-06-25 15:55:00,680.82,680.91,680.09,680.12,4375.0,680.82,680.91,680.09,680.12,4375.0
2015-06-26 09:30:00,681.26,683.52,680.32,681.35,1765.0,681.26,683.52,680.32,681.35,1765.0
2015-06-26 09:35:00,679.79,680.3,679.29,679.43,3444.0,679.79,680.3,679.29,679.43,3444.0
2015-06-26 09:40:00,679.6,681.2,679.6,681.2,4149.0,679.6,681.2,679.6,681.2,4149.0
2015-06-26 09:45:00,681.36,681.9,679.06,680.23,16000.0,681.36,681.9,679.06,680.23,16000.0
2015-06-26 09:50:00,680.23,680.8,680.0,680.8,4000.0,680.23,680.8,680.0,680.8,4000.0
2015-06-26 09:55:00,680.95,681.3,680.03,680.38,5150.0,680.95,681.3,680.03,680.38,5150.0
2015-06-26 10:00:00,680.38,680.72,680.38,680.72,700.0,680.38,680.72,680.38,680.72,700.0
2015-06-26 10:05:00,680.72,680.72,680.05,680.06,5440.0,680.72,680.72,680.05,680.06,5440.0
2015-06-26 10:10:00,680.76,681.06,680.67,680.68,1000.0,680.76,681.06,680.67,680.68,1000.0
2015-06-26 10:15:00,680.68,680.68,680.01,680.01,1400.0,680.68,680.68,680.01,680.01,1400.0
2015-06-26 10:20:00,680.03,680.03,680.03,680.03,406.0,680.03,680.03,680.03,680.03,406.0
2015-06-26 10:25:00,679.0,679.81,678.95,679.81,1114.0,679.0,679.81,678.95,679.81,1114.0
2015-06-26 10:30:00,679.08,679.08,679.08,679.08,100.0,679.08,679.08,679.08,679.08,100.0
2015-06-26 10:35:00,679.81,679.81,679.17,679.19,1000.0,679.81,679.81,679.17,679.19,1000.0
2015-06-26 10:40:00,679.14,679.14,679.04,679.04,400.0,679.14,679.14,679.04,679.04,400.0
2015-06-26 10:45:00,678.64,678.68,678.64,678.68,200.0,678.64,678.68,678.64,678.68,200.0
2015-06-26 10:50:00,678.65,679.54,678.65,679.42,400.0,678.65,679.54,678.65,679.42,400.0
2015-06-26 10:55:00,679.45,679.45,679.02,679.13,964.0,679.45,679.45,679.02,679.13,964.0
2015-06-26 11:00:00,679.14,679.86,679.12,679.31,2200.0,679.14,679.86,679.12,679.31,2200.0
2015-06-26 11:05:00,679.58,679.99,679.58,679.91,500.0,679.58,679.99,679.58,679.91,500.0
2015-06-26 11:10:00,679.87,680.1,679.6,679.64,1100.0,679.87,680.1,679.6,679.64,1100.0
2015-06-26 11:15:00,679.59,679.7,679.59,679.69,400.0,679.59,679.7,679.59,679.69,400.0
2015-06-26 11:20:00,679.7,680.09,679.7,680.09,500.0,679.7,680.09,679.7,680.09,500.0
2015-06-26 11:25:00,680.1,680.39,679.78,680.09,1040.0,680.1,680.39,679.78,680.09,1040.0
2015-06-26 11:30:00,680.26,680.26,680.13,680.13,1800.0,680.26,680.26,680.13,680.13,1800.0
2015-06-26 11:35:00,680.85,680.85,680.13,680.13,2300.0,680.85,680.85,680.13,680.13,2300.0
2015-06-26 11:40:00,679.62,679.62,679.6,679.6,300.0,679.62,679.62,679.6,679.6,300.0
2015-06-26 11:45:00,679.22,679.22,679.22,679.22,200.0,679.22,679.22,679.22,679.22,200.0
2015-06-26 11:50:00,679.17,679.65,679.0,679.65,1100.0,679.17,679.65,679.0,679.65,1100.0
2015-06-26 11:55:00,679.65,679.65,678.76,679.0,2000.0,679.65,679.65,678.76,679.0,2000.0
2015-06-26 12:00:00,678.53,680.04,678.19,680.04,3118.0,678.53,680.04,678.19,680.04,3118.0
2015-06-26 12:05:00,679.44,679.52,679.44,679.52,200.0,679.44,679.52,679.44,679.52,200.0
2015-06-26 12:10:00,680.0,680.06,679.81,680.06,500.0,680.0,680.06,679.81,680.06,500.0
2015-06-26 12:15:00,680.18,680.29,680.17,680.29,500.0,680.18,680.29,680.17,680.29,500.0
2015-06-26 12:20:00,680.3,680.3,680.24,680.24,400.0,680.3,680.3,680.24,680.24,400.0
2015-06-26 12:25:00,680.24,680.24,680.24,680.24,100.0,680.24,680.24,680.24,680.24,100.0
2015-06-26 12:30:00,680.25,680.44,679.4,679.4,800.0,680.25,680.44,679.4,679.4,800.0
2015-06-26 12:35:00,679.4,679.88,679.4,679.7,600.0,679.4,679.88,679.4,679.7,600.0
2015-06-26 12:40:00,679.87,679.87,679.26,679.27,700.0,679.87,679.87,679.26,679.27,700.0
2015-06-26 12:45:00,679.16,679.16,678.83,678.83,400.0,679.16,679.16,678.83,678.83,400.0
2015-06-26 12:50:00,678.96,678.96,678.71,678.71,200.0,678.96,678.96,678.71,678.71,200.0
2015-06-26 12:55:00,678.63,678.63,678.0,678.0,300.0,678.63,678.63,678.0,678.0,300.0
2015-06-26 13:00:00,678.06,678.62,677.92,678.27,1450.0,678.06,678.62,677.92,678.27,1450.0
2015-06-26 13:05:00,678.46,678.48,678.46,678.48,200.0,678.46,678.48,678.46,678.48,200.0
2015-06-26 13:10:00,678.21,678.21,677.0,677.01,1300.0,678.21,678.21,677.0,677.01,1300.0
2015-06-26 13:15:00,677.52,677.79,677.36,677.51,900.0,677.52,677.79,677.36,677.51,900.0
2015-06-26 13:20:00,677.51,677.51,677.51,677.51,0.0,677.51,677.51,677.51,677.51,0.0
2015-06-26 13:25:00,677.72,678.0,677.38,678.0,2957.0,677.72,678.0,677.38,678.0,2957.0
2015-06-26 13:30:00,677.58,677.65,677.58,677.65,200.0,677.58,677.65,677.58,677.65,200.0
2015-06-26 13:35:00,677.81,678.75,677.81,678.75,2500.0,677.81,678.75,677.81,678.75,2500.0
2015-06-26 13:40:00,678.69,679.39,678.3,679.39,10304.0,678.69,679.39,678.3,679.39,10304.0
2015-06-26 13:45:00,679.22,679.22,677.96,677.96,6424.0,679.22,679.22,677.96,677.96,6424.0
2015-06-26 13:50:00,678.22,678.31,677.79,677.81,4832.0,678.22,678.31,677.79,677.81,4832.0
2015-06-26 13:55:00,677.57,677.88,677.46,677.8,5700.0,677.57,677.88,677.46,677.8,5700.0
2015-06-26 14:00:00,677.53,677.7,677.14,677.14,6541.0,677.53,677.7,677.14,677.14,6541.0
2015-06-26 14:05:00,677.36,677.43,677.35,677.35,700.0,677.36,677.43,677.35,677.35,700.0
2015-06-26 14:10:00,677.59,677.95,677.02,677.02,600.0,677.59,677.95,677.02,677.02,600.0
2015-06-26 14:15:00,677.85,678.03,677.85,677.93,500.0,677.85,678.03,677.85,677.93,500.0
2015-06-26 14:20:00,677.85,677.85,677.68,677.68,769.0,677.85,677.85,677.68,677.68,769.0
2015-06-26 14:25:00,677.56,677.56,677.13,677.13,600.0,677.56,677.56,677.13,677.13,600.0
2015-06-26 14:30:00,677.13,677.78,677.13,677.78,1550.0,677.13,677.78,677.13,677.78,1550.0
2015-06-26 14:35:00,677.84,677.84,677.21,677.21,824.0,677.84,677.84,677.21,677.21,824.0
2015-06-26 14:40:00,677.63,677.77,676.87,676.87,956.0,677.63,677.77,676.87,676.87,956.0
2015-06-26 14:45:00,676.63,677.57,676.3,677.06,2500.0,676.63,677.57,676.3,677.06,2500.0
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 14:55:00,676.89,676.89,676.89,676.89,0.0,676.89,676.89,676.89,676.89,0.0
2015-06-26 15:00:00,677.08,677.73,677.07,677.73,400.0,677.08,677.73,677.07,677.73,400.0
2015-06-26 15:05:00,678.2,678.96,677.82,678.83,1300.0,678.2,678.96,677.82,678.83,1300.0
2015-06-26 15:10:00,678.93,679.16,678.93,678.94,1400.0,678.93,679.16,678.93,678.94,1400.0
2015-06-26 15:15:00,678.91,678.91,678.56,678.83,1982.0,678.91,678.91,678.56,678.83,1982.0
2015-06-26 15:20:00,679.75,679.75,679.08,679.08,900.0,679.75,679.75,679.08,679.08,900.0
2015-06-26 15:25:00,679.95,679.95,679.4,679.6,800.0,679.95,679.95,679.4,679.6,800.0
2015-06-26 15:30:00,679.7,680.09,679.4,679.52,2601.0,679.7,680.09,679.4,679.52,2601.0
2015-06-26 15:35:00,679.29,679.29,678.57,678.95,1217.0,679.29,679.29,678.57,678.95,1217.0
2015-06-26 15:40:00,678.62,678.64,677.92,677.92,1630.0,678.62,678.64,677.92,677.92,1630.0
2015-06-26 15:45:00,677.92,678.31,677.64,677.64,4239.0,677.92,678.31,677.64,677.64,4239.0
2015-06-26 15:50:00,677.93,677.93,677.54,677.75,7824.0,677.93,677.93,677.54,677.75,7824.0
2015-06-26 15:55:00,677.63,677.81,677.38,677.47,9175.0,677.63,677.81,677.38,677.47,9175.0
2015-06-29 09:30:00,673.0,674.86,673.0,673.35,1936.0,673.0,674.86,673.0,673.35,1936.0
2015-06-29 09:35:00,674.21,674.79,673.0,673.02,800.0,674.21,674.79,673.0,673.02,800.0
2015-06-29 09:40:00,673.45,673.79,672.32,672.57,2000.0,673.45,673.79,672.32,672.57,2000.0
2015-06-29 09:45:00,673.72,673.77,673.26,673.76,1100.0,673.72,673.77,673.26,673.76,1100.0
2015-06-29 09:50:00,673.83,673.83,672.57,673.24,1407.0,673.83,673.83,672.57,673.24,1407.0
2015-06-29 09:55:00,673.24,674.2,672.97,672.98,500.0,673.24,674.2,672.97,672.98,500.0
2015-06-29 10:00:00,672.0,672.8,671.9,671.96,2203.0,672.0,672.8,671.9,671.96,2203.0
2015-06-29 10:05:00,672.31,672.31,672.31,672.31,300.0,672.31,672.31,672.31,672.31,300.0
2015-06-29 10:10:00,672.31,672.82,672.31,672.82,423.0,672.31,672.82,672.31,672.82,423.0
2015-06-29 10:15:00,672.87,673.0,672.87,673.0,400.0,672.87,673.0,672.87,673.0,400.0
2015-06-29 10:20:00,674.15,674.15,672.45,673.2,1500.0,674.15,674.15,672.45,673.2,1500.0
2015-06-29 10:25:00,672.9,672.91,672.5,672.91,800.0,672.9,672.91,672.5,672.91,800.0
2015-06-29 10:30:00,672.61,672.61,670.93,670.93,600.0,672.61,672.61,670.93,670.93,600.0
2015-06-29 10:35:00,671.9,672.33,671.6,671.67,1300.0,671.9,672.33,671.6,671.67,1300.0
2015-06-29 10:40:00,671.67,671.67,671.0,671.55,400.0,671.67,671.67,671.0,671.55,400.0
2015-06-29 10:45:00,671.55,672.31,671.45,671.92,1500.0,671.55,672.31,671.45,671.92,1500.0
2015-06-29 10:50:00,671.15,671.51,671.11,671.11,500.0,671.15,671.51,671.11,671.11,500.0
2015-06-29 10:55:00,671.12,671.13,669.9,670.0,2100.0,671.12,671.13,669.9,670.0,2100.0
2015-06-29 11:00:00,669.95,670.37,669.55,670.31,1200.0,669.95,670.37,669.55,670.31,1200.0
2015-06-29 11:05:00,670.0,670.54,669.62,670.54,1100.0,670.0,670.54,669.62,670.54,1100.0
2015-06-29 11:10:00,670.46,670.46,669.83,670.0,1000.0,670.46,670.46,669.83,670.0,1000.0
2015-06-29 11:15:00,669.8,670.04,669.59,669.59,1327.0,669.8,670.04,669.59,669.59,1327.0
2015-06-29 11:20:00,669.82,671.71,669.82,670.84,2789.0,669.82,671.71,669.82,670.84,2789.0
2015-06-29 11:25:00,670.84,670.84,670.13,670.43,950.0,670.84,670.84,670.13,670.43,950.0
2015-06-29 11:30:00,670.18,670.18,670.18,670.18,100.0,670.18,670.18,670.18,670.18,100.0
2015-06-29 11:35:00,669.62,669.62,669.02,669.02,500.0,669.62,669.62,669.02,669.02,500.0
2015-06-29 11:40:00,669.03,669.7,669.03,669.04,1100.0,669.03,669.7,669.03,669.04,1100.0
2015-06-29 11:45:00,669.04,669.09,668.29,668.3,1700.0,669.04,669.09,668.29,668.3,1700.0
2015-06-29 11:50:00,668.45,668.71,668.01,668.01,3200.0,668.45,668.71,668.01,668.01,3200.0
2015-06-29 11:55:00,668.71,668.71,668.01,668.01,1000.0,668.71,668.71,668.01,668.01,1000.0
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 12:05:00,667.86,667.86,667.86,667.86,0.0,667.86,667.86,667.86,667.86,0.0
2015-06-29 12:10:00,667.94,667.94,667.04,667.22,1400.0,667.94,667.94,667.04,667.22,1400.0
2015-06-29 12:15:00,667.06,667.09,666.79,666.79,1100.0,667.06,667.09,666.79,666.79,1100.0
2015-06-29 12:20:00,666.51,666.51,665.85,666.43,2050.0,666.51,666.51,665.85,666.43,2050.0
2015-06-29 12:25:00,666.18,666.56,665.88,666.56,400.0,666.18,666.56,665.88,666.56,400.0
2015-06-29 12:30:00,666.4,667.0,666.4,667.0,700.0,666.4,667.0,666.4,667.0,700.0
2015-06-29 12:35:00,667.0,667.36,666.96,667.23,612.0,667.0,667.36,666.96,667.23,612.0
2015-06-29 12:40:00,666.8,667.0,666.8,666.92,2100.0,666.8,667.0,666.8,666.92,2100.0
2015-06-29 12:45:00,667.15,667.7,667.15,667.62,1730.0,667.15,667.7,667.15,667.62,1730.0
2015-06-29 12:50:00,667.49,668.46,667.49,667.59,4782.0,667.49,668.46,667.49,667.59,4782.0
2015-06-29 12:55:00,667.29,667.29,666.74,667.11,1130.0,667.29,667.29,666.74,667.11,1130.0
2015-06-29 13:00:00,667.11,667.11,666.62,666.99,500.0,667.11,667.11,666.62,666.99,500.0
2015-06-29 13:05:00,665.91,666.5,665.83,666.47,1326.0,665.91,666.5,665.83,666.47,1326.0
2015-06-29 13:10:00,666.68,666.99,666.01,666.31,800.0,666.68,666.99,666.01,666.31,800.0
2015-06-29 13:15:00,666.31,666.99,666.03,666.18,2400.0,666.31,666.99,666.03,666.18,2400.0
2015-06-29 13:20:00,666.39,666.7,666.01,666.14,1900.0,666.39,666.7,666.01,666.14,1900.0
2015-06-29 13:25:00,666.25,666.48,665.74,666.19,4692.0,666.25,666.48,665.74,666.19,4692.0
2015-06-29 13:30:00,666.65,666.91,666.5,666.91,798.0,666.65,666.91,666.5,666.91,798.0
2015-06-29 13:35:00,666.91,666.91,666.91,666.91,100.0,666.91,666.91,666.91,666.91,100.0
2015-06-29 13:40:00,666.11,666.11,666.05,666.05,200.0,666.11,666.11,666.05,666.05,200.0
2015-06-29 13:45:00,666.1,666.83,666.05,666.25,3100.0,666.1,666.83,666.05,666.25,3100.0
2015-06-29 13:50:00,666.2,666.2,665.62,665.62,1050.0,666.2,666.2,665.62,665.62,1050.0
2015-06-29 13:55:00,665.81,666.16,665.44,666.16,1100.0,665.81,666.16,665.44,666.16,1100.0
2015-06-29 14:00:00,666.11,666.11,665.49,665.5,700.0,666.11,666.11,665.49,665.5,700.0
2015-06-29 14:05:00,665.05,665.15,664.56,664.56,1700.0,665.05,665.15,664.56,664.56,1700.0
2015-06-29 14:10:00,664.47,664.47,663.39,663.91,1656.0,664.47,664.47,663.39,663.91,1656.0
2015-06-29 14:15:00,664.7,664.94,664.7,664.94,1100.0,664.7,664.94,664.7,664.94,1100.0
2015-06-29 14:20:00,664.19,664.25,663.07,663.76,1465.0,664.19,664.25,663.07,663.76,1465.0
2015-06-29 14:25:00,663.52,663.52,662.87,663.0,690.0,663.52,663.52,662.87,663.0,690.0
2015-06-29 14:30:00,663.0,663.34,662.72,663.23,2984.0,663.0,663.34,662.72,663.23,2984.0
2015-06-29 14:35:00,663.51,665.0,663.51,665.0,2200.0,663.51,665.0,663.51,665.0,2200.0
2015-06-29 14:40:00,664.53,665.37,664.53,665.37,726.0,664.53,665.37,664.53,665.37,726.0
2015-06-29 14:45:00,666.34,666.4,666.1,666.4,1200.0,666.34,666.4,666.1,666.4,1200.0
2015-06-29 14:50:00,666.37,666.37,665.72,666.33,700.0,666.37,666.37,665.72,666.33,700.0
2015-06-29 14:55:00,665.56,665.97,664.96,665.0,1729.0,665.56,665.97,664.96,665.0,1729.0
2015-06-29 15:00:00,664.98,665.06,664.68,664.73,1453.0,664.98,665.06,664.68,664.73,1453.0
2015-06-29 15:05:00,664.73,665.6,664.72,664.78,2900.0,664.73,665.6,664.72,664.78,2900.0
2015-06-29 15:10:00,665.08,665.17,664.97,665.17,1100.0,665.08,665.17,664.97,665.17,1100.0
2015-06-29 15:15:00,664.52,665.14,664.42,665.0,6122.0,664.52,665.14,664.42,665.0,6122.0
2015-06-29 15:20:00,665.44,665.93,665.0,665.32,1500.0,665.44,665.93,665.0,665.32,1500.0
2015-06-29 15:25:00,665.32,665.48,664.58,664.87,1000.0,665.32,665.48,664.58,664.87,1000.0
2015-06-29 15:30:00,664.25,665.0,663.87,664.25,7138.0,664.25,665.0,663.87,664.25,7138.0
2015-06-29 15:35:00,663.92,664.48,663.92,664.48,2400.0,663.92,664.48,663.92,664.48,2400.0
2015-06-29 15:40:00,664.48,664.63,663.67,664.58,7300.0,664.48,664.63,663.67,664.58,7300.0
2015-06-29 15:45:00,664.57,665.0,663.48,664.76,6869.0,664.57,665.0,663.48,664.76,6869.0
2015-06-29 15:50:00,664.76,665.19,664.36,664.36,6810.0,664.76,665.19,664.36,664.36,6810.0
2015-06-29 15:55:00,664.22,664.66,662.83,663.31,6787.0,664.22,664.66,662.83,663.31,6787.0
2015-06-30 09:30:00,667.97,667.97,667.94,667.94,1136.0,667.97,667.97,667.94,667.94,1136.0
2015-06-30 09:35:00,664.8,664.8,663.5,663.51,2100.0,664.8,664.8,663.5,663.51,2100.0
2015-06-30 09:40:00,664.14,665.25,663.28,663.47,2178.0,664.14,665.25,663.28,663.47,2178.0
2015-06-30 09:45:00,663.12,664.13,662.7,663.8,5652.0,663.12,664.13,662.7,663.8,5652.0
2015-06-30 09:50:00,663.7,665.26,663.62,664.32,3846.0,663.7,665.26,663.62,664.32,3846.0
2015-06-30 09:55:00,664.49,665.95,664.48,665.69,800.0,664.49,665.95,664.48,665.69,800.0
2015-06-30 10:00:00,666.0,666.58,665.99,666.58,595.0,666.0,666.58,665.99,666.58,595.0
2015-06-30 10:05:00,665.52,665.52,663.91,665.48,1200.0,665.52,665.52,663.91,665.48,1200.0
2015-06-30 10:10:00,665.48,666.15,665.48,665.53,700.0,665.48,666.15,665.48,665.53,700.0
2015-06-30 10:15:00,664.82,665.86,663.89,665.44,600.0,664.82,665.86,663.89,665.44,600.0
2015-06-30 10:20:00,665.02,665.58,664.3,664.31,1400.0,665.02,665.58,664.3,664.31,1400.0
2015-06-30 10:25:00,663.85,665.41,663.85,665.41,2521.0,663.85,665.41,663.85,665.41,2521.0
2015-06-30 10:30:00,664.73,665.19,663.76,663.97,1900.0,664.73,665.19,663.76,663.97,1900.0
2015-06-30 10:35:00,663.5,664.45,663.5,664.05,1000.0,663.5,664.45,663.5,664.05,1000.0
2015-06-30 10:40:00,664.06,665.26,664.06,665.25,3100.0,664.06,665.26,664.06,665.25,3100.0
2015-06-30 10:45:00,664.97,665.77,664.82,665.59,900.0,664.97,665.77,664.82,665.59,900.0
2015-06-30 10:50:00,664.8,664.8,664.35,664.35,600.0,664.8,664.8,664.35,664.35,600.0
2015-06-30 10:55:00,663.85,666.11,663.85,666.11,1411.0,663.85,666.11,663.85,666.11,1411.0
2015-06-30 11:00:00,665.44,666.88,665.44,666.88,700.0,665.44,666.88,665.44,666.88,700.0
2015-06-30 11:05:00,666.5,667.03,666.5,666.71,600.0,666.5,667.03,666.5,666.71,600.0
2015-06-30 11:10:00,666.71,667.18,666.33,667.18,500.0,666.71,667.18,666.33,667.18,500.0
2015-06-30 11:15:00,666.74,667.31,666.73,667.31,700.0,666.74,667.31,666.73,667.31,700.0
2015-06-30 11:20:00,667.79,668.07,667.79,667.97,400.0,667.79,668.07,667.79,667.97,400.0
2015-06-30 11:25:00,667.78,668.9,667.52,667.9,3465.0,667.78,668.9,667.52,667.9,3465.0
2015-06-30 11:30:00,667.89,668.1,666.34,666.34,3000.0,667.89,668.1,666.34,666.34,3000.0
2015-06-30 11:35:00,666.66,667.34,666.11,667.34,1100.0,666.66,667.34,666.11,667.34,1100.0
2015-06-30 11:40:00,667.69,667.71,666.85,667.71,1300.0,667.69,667.71,666.85,667.71,1300.0
2015-06-30 11:45:00,667.71,667.71,667.71,667.71,100.0,667.71,667.71,667.71,667.71,100.0
2015-06-30 11:50:00,667.26,667.58,666.12,666.12,3300.0,667.26,667.58,666.12,666.12,3300.0
2015-06-30 11:55:00,665.8,665.8,664.95,664.95,800.0,665.8,665.8,664.95,664.95,800.0
2015-06-30 12:00:00,665.83,666.07,665.56,665.57,1747.0,665.83,666.07,665.56,665.57,1747.0
2015-06-30 12:05:00,665.49,665.49,665.49,665.49,100.0,665.49,665.49,665.49,665.49,100.0
2015-06-30 12:10:00,665.44,665.44,665.44,665.44,100.0,665.44,665.44,665.44,665.44,100.0
2015-06-30 12:15:00,665.52,665.88,665.44,665.86,4862.0,665.52,665.88,665.44,665.86,4862.0
2015-06-30 12:20:00,665.52,665.71,665.35,665.53,1091.0,665.52,665.71,665.35,665.53,1091.0
2015-06-30 12:25:00,665.74,665.74,665.1,665.1,350.0,665.74,665.74,665.1,665.1,350.0
2015-06-30 12:30:00,665.75,665.75,665.19,665.2,350.0,665.75,665.75,665.19,665.2,350.0
2015-06-30 12:35:00,665.19,666.03,665.09,666.03,1928.0,665.19,666.03,665.09,666.03,1928.0
2015-06-30 12:40:00,666.05,666.42,665.92,665.92,1300.0,666.05,666.42,665.92,665.92,1300.0
2015-06-30 12:45:00,665.83,665.91,664.73,665.3,1000.0,665.83,665.91,664.73,665.3,1000.0
2015-06-30 12:50:00,665.39,665.73,665.39,665.73,1960.0,665.39,665.73,665.39,665.73,1960.0
2015-06-30 12:55:00,665.87,667.57,665.74,667.05,1200.0,665.87,667.57,665.74,667.05,1200.0
2015-06-30 13:00:00,667.23,668.75,667.19,668.75,635.0,667.23,668.75,667.19,668.75,635.0
2015-06-30 13:05:00,668.4,668.62,668.15,668.51,1465.0,668.4,668.62,668.15,668.51,1465.0
2015-06-30 13:10:00,668.53,669.14,668.28,668.69,1376.0,668.53,669.14,668.28,668.69,1376.0
2015-06-30 13:15:00,668.72,669.01,667.9,667.9,3217.0,668.72,669.01,667.9,667.9,3217.0
2015-06-30 13:20:00,669.0,669.0,667.96,668.01,500.0,669.0,669.0,667.96,668.01,500.0
2015-06-30 13:25:00,668.06,669.1,668.06,669.1,600.0,668.06,669.1,668.06,669.1,600.0
2015-06-30 13:30:00,669.63,670.55,669.63,670.55,1300.0,669.63,670.55,669.63,670.55,1300.0
2015-06-30 13:35:00,670.56,670.8,670.45,670.8,1300.0,670.56,670.8,670.45,670.8,1300.0
2015-06-30 13:40:00,671.01,671.02,669.56,670.25,3200.0,671.01,671.02,669.56,670.25,3200.0
2015-06-30 13:45:00,669.95,670.33,669.56,669.8,2857.0,669.95,670.33,669.56,669.8,2857.0
2015-06-30 13:50:00,670.06,670.58,669.27,670.58,2997.0,670.06,670.58,669.27,670.58,2997.0
2015-06-30 13:55:00,670.39,670.41,669.76,670.16,3501.0,670.39,670.41,669.76,670.16,3501.0
2015-06-30 14:00:00,670.24,670.77,669.97,670.77,2958.0,670.24,670.77,669.97,670.77,2958.0
2015-06-30 14:05:00,671.2,672.61,671.2,672.0,2886.0,671.2,672.61,671.2,672.0,2886.0
2015-06-30 14:10:00,672.0,672.0,670.7,671.05,1500.0,672.0,672.0,670.7,671.05,1500.0
2015-06-30 14:15:00,671.65,671.79,671.03,671.48,3200.0,671.65,671.79,671.03,671.48,3200.0
2015-06-30 14:20:00,671.38,671.91,671.34,671.62,2700.0,671.38,671.91,671.34,671.62,2700.0
2015-06-30 14:25:00,671.4,671.42,669.56,669.58,1900.0,671.4,671.42,669.56,669.58,1900.0
2015-06-30 14:30:00,669.6,669.93,668.99,669.44,2400.0,669.6,669.93,668.99,669.44,2400.0
2015-06-30 14:35:00,669.37,670.63,669.14,669.14,1562.0,669.37,670.63,669.14,669.14,1562.0
2015-06-30 14:40:00,669.31,670.56,668.91,668.91,1600.0,669.31,670.56,668.91,668.91,1600.0
2015-06-30 14:45:00,668.91,669.28,668.75,669.26,2546.0,668.91,669.28,668.75,669.26,2546.0
2015-06-30 14:50:00,669.26,669.27,668.89,669.09,1300.0,669.26,669.27,668.89,669.09,1300.0
2015-06-30 14:55:00,668.63,668.9,667.6,668.87,3043.0,668.63,668.9,667.6,668.87,3043.0
2015-06-30 15:00:00,668.87,668.87,668.01,668.72,6201.0,668.87,668.87,668.01,668.72,6201.0
2015-06-30 15:05:00,668.76,668.87,668.15,668.82,1900.0,668.76,668.87,668.15,668.82,1900.0
2015-06-30 15:10:00,668.83,668.83,666.76,666.96,1300.0,668.83,668.83,666.76,666.96,1300.0
2015-06-30 15:15:00,667.26,667.29,666.38,666.38,1519.0,667.26,667.29,666.38,666.38,1519.0
2015-06-30 15:20:00,666.42,667.42,666.42,667.33,3250.0,666.42,667.42,666.42,667.33,3250.0
2015-06-30 15:25:00,667.27,667.3,666.49,667.02,1000.0,667.27,667.3,666.49,667.02,1000.0
2015-06-30 15:30:00,667.53,669.19,667.53,668.54,1912.0,667.53,669.19,667.53,668.54,1912.0
2015-06-30 15:35:00,668.46,669.41,668.32,669.12,6923.0,668.46,669.41,668.32,669.12,6923.0
2015-06-30 15:40:00,668.49,668.77,667.22,667.23,3372.0,668.49,668.77,667.22,667.23,3372.0
2015-06-30 15:45:00,667.93,668.76,667.93,668.69,2302.0,667.93,668.76,667.93,668.69,2302.0
2015-06-30 15:50:00,668.14,668.6,667.55,668.25,3300.0,668.14,668.6,667.55,668.25,3300.0
2015-06-30 15:55:00,667.69,668.08,666.47,666.47,7421.0,667.69,668.08,666.47,666.47,7421.0
2015-07-01 09:30:00,670.84,670.84,670.84,670.84,866.0,670.84,670.84,670.84,670.84,866.0
2015-07-01 09:35:00,670.54,671.77,670.34,670.34,2009.0,670.54,671.77,670.34,670.34,2009.0
2015-07-01 09:40:00,670.99,671.81,670.62,671.1,1501.0,670.99,671.81,670.62,671.1,1501.0
2015-07-01 09:45:00,670.0,670.01,669.27,669.27,300.0,670.0,670.01,669.27,669.27,300.0
2015-07-01 09:50:00,670.87,670.87,669.76,670.1,2470.0,670.87,670.87,669.76,670.1,2470.0
2015-07-01 09:55:00,670.11,671.5,669.8,670.06,15706.0,670.11,671.5,669.8,670.06,15706.0
2015-07-01 10:00:00,670.2,670.85,670.2,670.85,300.0,670.2,670.85,670.2,670.85,300.0
2015-07-01 10:05:00,670.95,670.95,669.97,670.18,1150.0,670.95,670.95,669.97,670.18,1150.0
2015-07-01 10:10:00,670.12,670.99,669.67,670.8,924.0,670.12,670.99,669.67,670.8,924.0
2015-07-01 10:15:00,669.97,671.2,669.97,670.57,2500.0,669.97,671.2,669.97,670.57,2500.0
2015-07-01 10:20:00,669.86,669.86,669.86,669.86,200.0,669.86,669.86,669.86,669.86,200.0
2015-07-01 10:25:00,670.28,670.87,668.75,670.25,3405.0,670.28,670.87,668.75,670.25,3405.0
2015-07-01 10:30:00,670.18,670.18,668.67,668.67,930.0,670.18,670.18,668.67,668.67,930.0
2015-07-01 10:35:00,670.2,670.2,669.88,669.88,300.0,670.2,670.2,669.88,669.88,300.0
2015-07-01 10:40:00,669.41,670.26,669.41,670.26,450.0,669.41,670.26,669.41,670.26,450.0
2015-07-01 10:45:00,670.04,670.5,669.29,669.91,1835.0,670.04,670.5,669.29,669.91,1835.0
2015-07-01 10:50:00,669.82,669.82,669.82,669.82,100.0,669.82,669.82,669.82,669.82,100.0
2015-07-01 10:55:00,669.32,670.0,669.15,670.0,1312.0,669.32,670.0,669.15,670.0,1312.0
2015-07-01 11:00:00,669.71,669.86,668.55,668.55,1100.0,669.71,669.86,668.55,668.55,1100.0
2015-07-01 11:05:00,668.87,669.22,668.8,669.22,600.0,668.87,669.22,668.8,669.22,600.0
2015-07-01 11:10:00,669.02,669.16,668.79,669.16,500.0,669.02,669.16,668.79,669.16,500.0
2015-07-01 11:15:00,669.58,670.04,669.38,670.04,400.0,669.58,670.04,669.38,670.04,400.0
2015-07-01 11:20:00,670.57,671.05,669.93,671.05,1240.0,670.57,671.05,669.93,671.05,1240.0
2015-07-01 11:25:00,670.61,670.8,669.33,669.55,800.0,670.61,670.8,669.33,669.55,800.0
2015-07-01 11:30:00,669.68,670.47,669.6,669.69,1200.0,669.68,670.47,669.6,669.69,1200.0
2015-07-01 11:35:00,669.79,670.93,669.79,670.93,1900.0,669.79,670.93,669.79,670.93,1900.0
2015-07-01 11:40:00,670.68,671.22,670.06,671.22,500.0,670.68,671.22,670.06,671.22,500.0
2015-07-01 11:45:00,671.07,671.07,669.88,670.38,1400.0,671.07,671.07,669.88,670.38,1400.0
2015-07-01 11:50:00,670.01,670.48,669.91,670.16,1900.0,670.01,670.48,669.91,670.16,1900.0
2015-07-01 11:55:00,669.38,670.42,669.14,669.57,700.0,669.38,670.42,669.14,669.57,700.0
2015-07-01 12:00:00,669.47,670.32,669.14,669.41,700.0,669.47,670.32,669.14,669.41,700.0
2015-07-01 12:05:00,669.34,669.88,668.88,669.01,2350.0,669.34,669.88,668.88,669.01,2350.0
2015-07-01 12:10:00,668.7,668.84,668.68,668.68,500.0,668.7,668.84,668.68,668.68,500.0
2015-07-01 12:15:00,669.06,669.52,668.6,668.6,500.0,669.06,669.52,668.6,668.6,500.0
2015-07-01 12:20:00,668.6,668.94,667.22,667.82,1500.0,668.6,668.94,667.22,667.82,1500.0
2015-07-01 12:25:00,667.23,668.33,667.23,667.62,800.0,667.23,668.33,667.23,667.62,800.0
2015-07-01 12:30:00,667.62,668.48,667.62,667.67,800.0,667.62,668.48,667.62,667.67,800.0
2015-07-01 12:35:00,668.06,669.26,668.06,668.97,2800.0,668.06,669.26,668.06,668.97,2800.0
2015-07-01 12:40:00,669.26,669.8,669.11,669.31,1700.0,669.26,669.8,669.11,669.31,1700.0
2015-07-01 12:45:00,669.25,669.43,668.82,669.13,1403.0,669.25,669.43,668.82,669.13,1403.0
2015-07-01 12:50:00,668.63,669.08,667.9,668.7,1860.0,668.63,669.08,667.9,668.7,1860.0
2015-07-01 12:55:00,668.57,668.57,668.0,668.02,600.0,668.57,668.57,668.0,668.02,600.0
2015-07-01 13:00:00,668.02,668.41,667.49,668.35,2150.0,668.02,668.41,667.49,668.35,2150.0
2015-07-01 13:05:00,668.18,668.18,668.0,668.05,600.0,668.18,668.18,668.0,668.05,600.0
2015-07-01 13:10:00,667.69,668.26,667.69,668.0,1400.0,667.69,668.26,667.69,668.0,1400.0
2015-07-01 13:15:00,668.01,668.45,667.94,668.33,1970.0,668.01,668.45,667.94,668.33,1970.0
2015-07-01 13:20:00,669.1,669.45,668.5,669.45,900.0,669.1,669.45,668.5,669.45,900.0
2015-07-01 13:25:00,669.41,669.41,668.58,669.26,700.0,669.41,669.41,668.58,669.26,700.0
2015-07-01 13:30:00,668.79,669.05,668.3,668.9,1400.0,668.79,669.05,668.3,668.9,1400.0
2015-07-01 13:35:00,668.99,669.44,668.99,669.05,2300.0,668.99,669.44,668.99,669.05,2300.0
2015-07-01 13:40:00,669.24,669.66,669.06,669.33,2232.0,669.24,669.66,669.06,669.33,2232.0
2015-07-01 13:45:00,669.28,669.94,669.28,669.79,900.0,669.28,669.94,669.28,669.79,900.0
2015-07-01 13:50:00,669.8,670.49,669.8,670.01,2700.0,669.8,670.49,669.8,670.01,2700.0
2015-07-01 13:55:00,669.95,670.56,669.05,669.91,6205.0,669.95,670.56,669.05,669.91,6205.0
2015-07-01 14:00:00,669.85,669.85,668.91,668.97,600.0,669.85,669.85,668.91,668.97,600.0
2015-07-01 14:05:00,668.97,668.97,668.97,668.97,200.0,668.97,668.97,668.97,668.97,200.0
2015-07-01 14:10:00,669.32,669.32,668.46,669.0,1615.0,669.32,669.32,668.46,669.0,1615.0
2015-07-01 14:15:00,669.39,669.39,668.53,669.0,2625.0,669.39,669.39,668.53,669.0,2625.0
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 14:25:00,669.22,669.22,669.22,669.22,0.0,669.22,669.22,669.22,669.22,0.0
2015-07-01 14:30:00,669.23,669.72,668.56,668.56,1200.0,669.23,669.72,668.56,668.56,1200.0
2015-07-01 14:35:00,669.05,669.05,668.51,668.51,800.0,669.05,669.05,668.51,668.51,800.0
2015-07-01 14:40:00,668.52,669.44,668.52,669.37,6610.0,668.52,669.44,668.52,669.37,6610.0
2015-07-01 14:45:00,669.27,669.99,668.86,669.89,6800.0,669.27,669.99,668.86,669.89,6800.0
2015-07-01 14:50:00,669.2,670.04,669.2,670.04,666.0,669.2,670.04,669.2,670.04,666.0
2015-07-01 14:55:00,670.25,670.25,669.45,669.45,1000.0,670.25,670.25,669.45,669.45,1000.0
2015-07-01 15:00:00,669.45,670.1,669.45,670.09,900.0,669.45,670.1,669.45,670.09,900.0
2015-07-01 15:05:00,670.09,670.75,670.09,670.19,1685.0,670.09,670.75,670.09,670.19,1685.0
2015-07-01 15:10:00,670.19,671.2,670.19,671.2,1201.0,670.19,671.2,670.19,671.2,1201.0
2015-07-01 15:15:00,671.5,671.66,671.37,671.53,1100.0,671.5,671.66,671.37,671.53,1100.0
2015-07-01 15:20:00,671.84,672.31,671.68,672.31,1486.0,671.84,672.31,671.68,672.31,1486.0
2015-07-01 15:25:00,672.27,672.5,672.27,672.5,1000.0,672.27,672.5,672.27,672.5,1000.0
2015-07-01 15:30:00,672.5,672.5,672.02,672.35,980.0,672.5,672.5,672.02,672.35,980.0
2015-07-01 15:35:00,671.86,673.13,671.81,672.76,2659.0,671.86,673.13,671.81,672.76,2659.0
2015-07-01 15:40:00,672.76,672.94,671.72,672.47,4100.0,672.76,672.94,671.72,672.47,4100.0
2015-07-01 15:45:00,672.77,673.09,672.54,673.07,3160.0,672.77,673.09,672.54,673.07,3160.0
2015-07-01 15:50:00,672.72,673.07,671.89,672.6,2405.0,672.72,673.07,671.89,672.6,2405.0
2015-07-01 15:55:00,672.62,673.73,672.58,673.66,7120.0,672.62,673.73,672.58,673.66,7120.0
2015-07-02 09:30:00,675.7,675.7,673.95,673.95,916.0,675.7,675.7,673.95,673.95,916.0
2015-07-02 09:35:00,674.55,675.0,674.55,675.0,1000.0,674.55,675.0,674.55,675.0,1000.0
2015-07-02 09:40:00,675.5,675.5,674.14,674.74,9063.0,675.5,675.5,674.14,674.74,9063.0
2015-07-02 09:45:00,674.89,674.89,673.65,673.77,2889.0,674.89,674.89,673.65,673.77,2889.0
2015-07-02 09:50:00,673.0,673.0,673.0,673.0,200.0,673.0,673.0,673.0,673.0,200.0
2015-07-02 09:55:00,671.52,673.0,671.52,673.0,942.0,671.52,673.0,671.52,673.0,942.0
2015-07-02 10:00:00,672.89,672.98,671.62,672.05,631.0,672.89,672.98,671.62,672.05,631.0
2015-07-02 10:05:00,672.83,672.83,671.52,671.52,900.0,672.83,672.83,671.52,671.52,900.0
2015-07-02 10:10:00,671.44,671.81,671.16,671.59,800.0,671.44,671.81,671.16,671.59,800.0
2015-07-02 10:15:00,671.15,672.25,671.15,671.51,1246.0,671.15,672.25,671.15,671.51,1246.0
2015-07-02 10:20:00,671.52,671.86,671.21,671.5,1121.0,671.52,671.86,671.21,671.5,1121.0
2015-07-02 10:25:00,670.85,672.1,670.85,672.05,1417.0,670.85,672.1,670.85,672.05,1417.0
2015-07-02 10:30:00,671.09,671.39,671.09,671.39,200.0,671.09,671.39,671.09,671.39,200.0
2015-07-02 10:35:00,670.56,670.56,670.56,670.56,100.0,670.56,670.56,670.56,670.56,100.0
2015-07-02 10:40:00,670.56,670.56,670.56,670.56,0.0,670.56,670.56,670.56,670.56,0.0
2015-07-02 10:45:00,671.4,671.4,670.5,670.5,436.0,671.4,671.4,670.5,670.5,436.0
2015-07-02 10:50:00,670.46,670.77,669.92,669.93,400.0,670.46,670.77,669.92,669.93,400.0
2015-07-02 10:55:00,669.87,670.14,669.87,670.11,647.0,669.87,670.14,669.87,670.11,647.0
2015-07-02 11:00:00,670.1,670.1,668.55,669.0,1000.0,670.1,670.1,668.55,669.0,1000.0
2015-07-02 11:05:00,668.66,669.11,668.66,668.67,400.0,668.66,669.11,668.66,668.67,400.0
2015-07-02 11:10:00,669.0,669.0,668.61,668.61,300.0,669.0,669.0,668.61,668.61,300.0
2015-07-02 11:15:00,669.96,669.97,669.96,669.97,200.0,669.96,669.97,669.96,669.97,200.0
2015-07-02 11:20:00,669.25,669.52,669.23,669.52,500.0,669.25,669.52,669.23,669.52,500.0
2015-07-02 11:25:00,669.85,669.9,669.22,669.39,2200.0,669.85,669.9,669.22,669.39,2200.0
2015-07-02 11:30:00,669.07,669.14,668.88,668.93,800.0,669.07,669.14,668.88,668.93,800.0
2015-07-02 11:35:00,668.63,669.14,668.62,668.62,600.0,668.63,669.14,668.62,668.62,600.0
2015-07-02 11:40:00,668.68,669.19,668.68,669.19,500.0,668.68,669.19,668.68,669.19,500.0
2015-07-02 11:45:00,668.74,668.75,668.73,668.73,400.0,668.74,668.75,668.73,668.73,400.0
2015-07-02 11:50:00,669.32,669.44,668.93,669.44,500.0,669.32,669.44,668.93,669.44,500.0
2015-07-02 11:55:00,669.45,670.01,669.03,670.01,1300.0,669.45,670.01,669.03,670.01,1300.0
2015-07-02 12:00:00,670.02,670.02,668.97,668.97,800.0,670.02,670.02,668.97,668.97,800.0
2015-07-02 12:05:00,668.94,668.94,668.75,668.75,300.0,668.94,668.94,668.75,668.75,300.0
2015-07-02 12:10:00,668.35,668.71,668.13,668.13,700.0,668.35,668.71,668.13,668.13,700.0
2015-07-02 12:15:00,668.68,668.68,668.23,668.23,300.0,668.68,668.68,668.23,668.23,300.0
2015-07-02 12:20:00,669.04,669.04,668.28,668.29,590.0,669.04,669.04,668.28,668.29,590.0
2015-07-02 12:25:00,668.95,668.95,668.95,668.95,100.0,668.95,668.95,668.95,668.95,100.0
2015-07-02 12:30:00,668.05,668.67,668.05,668.2,700.0,668.05,668.67,668.05,668.2,700.0
2015-07-02 12:35:00,668.41,668.41,667.58,667.95,700.0,668.41,668.41,667.58,667.95,700.0
2015-07-02 12:40:00,668.28,669.14,668.28,669.13,700.0,668.28,669.14,668.28,669.13,700.0
2015-07-02 12:45:00,669.07,669.07,669.07,669.07,100.0,669.07,669.07,669.07,669.07,100.0
2015-07-02 12:50:00,669.07,669.07,669.07,669.07,0.0,669.07,669.07,669.07,669.07,0.0
2015-07-02 12:55:00,669.9,670.08,669.85,670.08,400.0,669.9,670.08,669.85,670.08,400.0
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 13:05:00,669.79,669.79,669.79,669.79,0.0,669.79,669.79,669.79,669.79,0.0
2015-07-02 13:10:00,669.79,669.79,669.79,669.79,0.0,669.79,669.79,669.79,669.79,0.0
2015-07-02 13:15:00,669.88,670.29,669.88,670.29,300.0,669.88,670.29,669.88,670.29,300.0
2015-07-02 13:20:00,669.73,669.73,669.72,669.72,200.0,669.73,669.73,669.72,669.72,200.0
2015-07-02 13:25:00,670.41,670.88,670.29,670.83,911.0,670.41,670.88,670.29,670.83,911.0
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 13:35:00,670.72,670.72,670.72,670.72,0.0,670.72,670.72,670.72,670.72,0.0
2015-07-02 13:40:00,669.64,669.91,669.64,669.9,2407.0,669.64,669.91,669.64,669.9,2407.0
2015-07-02 13:45:00,670.5,670.73,670.42,670.42,315.0,670.5,670.73,670.42,670.42,315.0
2015-07-02 13:50:00,670.52,670.52,669.88,669.88,300.0,670.52,670.52,669.88,669.88,300.0
2015-07-02 13:55:00,669.4,669.41,669.12,669.21,1200.0,669.4,669.41,669.12,669.21,1200.0
2015-07-02 14:00:00,669.27,669.69,668.67,669.69,1400.0,669.27,669.69,668.67,669.69,1400.0
2015-07-02 14:05:00,669.15,669.15,668.84,668.84,600.0,669.15,669.15,668.84,668.84,600.0
2015-07-02 14:10:00,669.08,669.15,668.74,668.74,1200.0,669.08,669.15,668.74,668.74,1200.0
2015-07-02 14:15:00,668.52,668.52,668.52,668.52,500.0,668.52,668.52,668.52,668.52,500.0
2015-07-02 14:20:00,668.88,668.88,668.88,668.88,200.0,668.88,668.88,668.88,668.88,200.0
2015-07-02 14:25:00,668.88,668.88,668.88,668.88,200.0,668.88,668.88,668.88,668.88,200.0
2015-07-02 14:30:00,669.0,669.51,668.4,668.4,10412.0,669.0,669.51,668.4,668.4,10412.0
2015-07-02 14:35:00,668.85,669.67,668.46,668.54,2900.0,668.85,669.67,668.46,668.54,2900.0
2015-07-02 14:40:00,668.71,668.71,668.66,668.66,425.0,668.71,668.71,668.66,668.66,425.0
2015-07-02 14:45:00,669.19,669.83,669.19,669.83,600.0,669.19,669.83,669.19,669.83,600.0
2015-07-02 14:50:00,669.99,670.3,669.61,669.61,2400.0,669.99,670.3,669.61,669.61,2400.0
2015-07-02 14:55:00,669.78,669.78,669.69,669.69,300.0,669.78,669.78,669.69,669.69,300.0
2015-07-02 15:00:00,670.61,670.86,670.53,670.53,612.0,670.61,670.86,670.53,670.53,612.0
2015-07-02 15:05:00,670.53,670.53,670.19,670.19,600.0,670.53,670.53,670.19,670.19,600.0
2015-07-02 15:10:00,670.24,670.64,670.19,670.59,1100.0,670.24,670.64,670.19,670.59,1100.0
2015-07-02 15:15:00,670.6,670.6,669.78,670.18,900.0,670.6,670.6,669.78,670.18,900.0
2015-07-02 15:20:00,670.49,671.01,670.49,671.01,200.0,670.49,671.01,670.49,671.01,200.0
2015-07-02 15:25:00,671.73,672.15,671.73,672.15,1400.0,671.73,672.15,671.73,672.15,1400.0
2015-07-02 15:30:00,672.15,672.15,671.56,671.97,1620.0,672.15,672.15,671.56,671.97,1620.0
2015-07-02 15:35:00,671.97,671.97,671.64,671.65,500.0,671.97,671.97,671.64,671.65,500.0
2015-07-02 15:40:00,672.09,672.09,671.77,671.77,913.0,672.09,672.09,671.77,671.77,913.0
2015-07-02 15:45:00,672.76,672.77,672.05,672.05,2100.0,672.76,672.77,672.05,672.05,2100.0
2015-07-02 15:50:00,672.82,672.96,672.34,672.34,500.0,672.82,672.96,672.34,672.34,500.0
2015-07-02 15:55:00,672.43,672.58,671.41,671.41,4359.0,672.43,672.58,671.41,671.41,4359.0
2015-07-06 09:30:00,667.7,667.7,667.7,667.7,430.0,667.7,667.7,667.7,667.7,430.0
2015-07-06 09:35:00,670.69,673.35,670.0,673.22,1700.0,670.69,673.35,670.0,673.22,1700.0
2015-07-06 09:40:00,673.36,674.14,672.67,672.67,825.0,673.36,674.14,672.67,672.67,825.0
2015-07-06 09:45:00,673.26,673.26,672.92,672.93,300.0,673.26,673.26,672.92,672.93,300.0
2015-07-06 09:50:00,673.87,674.32,673.44,673.45,2300.0,673.87,674.32,673.44,673.45,2300.0
2015-07-06 09:55:00,673.49,673.52,672.56,673.09,1925.0,673.49,673.52,672.56,673.09,1925.0
2015-07-06 10:00:00,672.66,673.14,671.32,671.57,2033.0,672.66,673.14,671.32,671.57,2033.0
2015-07-06 10:05:00,672.16,672.33,671.39,671.87,900.0,672.16,672.33,671.39,671.87,900.0
2015-07-06 10:10:00,672.44,673.85,672.43,673.85,800.0,672.44,673.85,672.43,673.85,800.0
2015-07-06 10:15:00,673.23,673.23,672.21,672.54,2598.0,673.23,673.23,672.21,672.54,2598.0
2015-07-06 10:20:00,672.92,673.34,672.92,673.34,200.0,672.92,673.34,672.92,673.34,200.0
2015-07-06 10:25:00,672.86,672.86,672.32,672.81,700.0,672.86,672.86,672.32,672.81,700.0
2015-07-06 10:30:00,673.15,673.15,672.85,672.85,300.0,673.15,673.15,672.85,672.85,300.0
2015-07-06 10:35:00,673.53,673.53,672.56,672.85,2159.0,673.53,673.53,672.56,672.85,2159.0
2015-07-06 10:40:00,673.56,673.56,673.55,673.56,100.0,673.56,673.56,673.55,673.56,100.0
2015-07-06 10:45:00,674.98,675.39,674.97,675.25,500.0,674.98,675.39,674.97,675.25,500.0
2015-07-06 10:50:00,675.25,675.55,674.38,674.68,1600.0,675.25,675.55,674.38,674.68,1600.0
2015-07-06 10:55:00,674.84,674.84,674.0,674.0,900.0,674.84,674.84,674.0,674.0,900.0
2015-07-06 11:00:00,673.85,673.85,673.3,673.3,200.0,673.85,673.85,673.3,673.3,200.0
2015-07-06 11:05:00,673.5,674.07,673.5,674.07,1326.0,673.5,674.07,673.5,674.07,1326.0
2015-07-06 11:10:00,673.7,673.94,673.16,673.94,2100.0,673.7,673.94,673.16,673.94,2100.0
2015-07-06 11:15:00,674.2,674.6,674.07,674.35,10500.0,674.2,674.6,674.07,674.35,10500.0
2015-07-06 11:20:00,674.2,674.2,674.19,674.2,100.0,674.2,674.2,674.19,674.2,100.0
2015-07-06 11:25:00,674.21,674.21,673.4,674.13,400.0,674.21,674.21,673.4,674.13,400.0
2015-07-06 11:30:00,673.44,673.82,672.86,673.82,500.0,673.44,673.82,672.86,673.82,500.0
2015-07-06 11:35:00,673.72,674.51,673.45,674.51,1100.0,673.72,674.51,673.45,674.51,1100.0
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 11:45:00,674.26,674.26,674.26,674.26,0.0,674.26,674.26,674.26,674.26,0.0
2015-07-06 11:50:00,674.64,674.64,674.43,674.52,500.0,674.64,674.64,674.43,674.52,500.0
2015-07-06 11:55:00,674.43,674.91,673.9,674.91,1677.0,674.43,674.91,673.9,674.91,1677.0
2015-07-06 12:00:00,675.14,675.14,675.14,675.14,100.0,675.14,675.14,675.14,675.14,100.0
2015-07-06 12:05:00,674.85,674.88,674.84,674.88,200.0,674.85,674.88,674.84,674.88,200.0
2015-07-06 12:10:00,675.26,675.31,675.25,675.26,400.0,675.26,675.31,675.25,675.26,400.0
2015-07-06 12:15:00,675.05,675.27,674.03,674.28,1400.0,675.05,675.27,674.03,674.28,1400.0
2015-07-06 12:20:00,674.28,674.28,674.28,674.28,0.0,674.28,674.28,674.28,674.28,0.0
2015-07-06 12:25:00,674.72,674.72,674.34,674.72,300.0,674.72,674.72,674.34,674.72,300.0
2015-07-06 12:30:00,673.64,673.78,672.9,672.91,800.0,673.64,673.78,672.9,672.91,800.0
2015-07-06 12:35:00,672.7,672.74,672.01,672.65,4017.0,672.7,672.74,672.01,672.65,4017.0
2015-07-06 12:40:00,672.27,673.07,672.25,672.73,2278.0,672.27,673.07,672.25,672.73,2278.0
2015-07-06 12:45:00,673.06,673.06,673.02,673.02,200.0,673.06,673.06,673.02,673.02,200.0
2015-07-06 12:50:00,673.07,673.19,673.07,673.19,500.0,673.07,673.19,673.07,673.19,500.0
2015-07-06 12:55:00,673.19,674.15,673.19,673.72,1200.0,673.19,674.15,673.19,673.72,1200.0
2015-07-06 13:00:00,673.7,673.87,673.7,673.7,300.0,673.7,673.87,673.7,673.7,300.0
2015-07-06 13:05:00,673.7,673.7,673.7,673.7,200.0,673.7,673.7,673.7,673.7,200.0
2015-07-06 13:10:00,673.41,673.41,673.04,673.25,400.0,673.41,673.41,673.04,673.25,400.0
2015-07-06 13:15:00,672.69,672.69,671.22,671.23,500.0,672.69,672.69,671.22,671.23,500.0
2015-07-06 13:20:00,670.92,670.92,670.92,670.92,100.0,670.92,670.92,670.92,670.92,100.0
2015-07-06 13:25:00,671.54,671.58,671.54,671.58,800.0,671.54,671.58,671.54,671.58,800.0
2015-07-06 13:30:00,671.58,671.58,671.58,671.58,0.0,671.58,671.58,671.58,671.58,0.0
2015-07-06 13:35:00,671.58,672.36,671.14,672.36,1100.0,671.58,672.36,671.14,672.36,1100.0
2015-07-06 13:40:00,672.34,672.34,671.42,671.63,1500.0,672.34,672.34,671.42,671.63,1500.0
2015-07-06 13:45:00,670.88,670.96,670.88,670.96,200.0,670.88,670.96,670.88,670.96,200.0
2015-07-06 13:50:00,670.83,671.25,670.83,671.16,457.0,670.83,671.25,670.83,671.16,457.0
2015-07-06 13:55:00,671.22,671.67,670.85,671.04,800.0,671.22,671.67,670.85,671.04,800.0
2015-07-06 14:00:00,671.0,671.53,670.91,671.53,3500.0,671.0,671.53,670.91,671.53,3500.0
2015-07-06 14:05:00,671.58,671.58,671.58,671.58,200.0,671.58,671.58,671.58,671.58,200.0
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 14:15:00,671.69,671.69,671.69,671.69,0.0,671.69,671.69,671.69,671.69,0.0
2015-07-06 14:20:00,671.77,671.97,671.38,671.97,1075.0,671.77,671.97,671.38,671.97,1075.0
2015-07-06 14:25:00,671.7,671.7,670.46,671.18,2800.0,671.7,671.7,670.46,671.18,2800.0
2015-07-06 14:30:00,671.18,671.18,671.18,671.18,0.0,671.18,671.18,671.18,671.18,0.0
2015-07-06 14:35:00,670.92,671.33,670.91,671.33,400.0,670.92,671.33,670.91,671.33,400.0
2015-07-06 14:40:00,671.22,672.01,671.08,671.08,2600.0,671.22,672.01,671.08,671.08,2600.0
2015-07-06 14:45:00,671.99,672.68,671.99,672.68,728.0,671.99,672.68,671.99,672.68,728.0
2015-07-06 14:50:00,672.16,673.16,671.83,671.83,1200.0,672.16,673.16,671.83,671.83,1200.0
2015-07-06 14:55:00,671.76,672.22,671.76,671.76,300.0,671.76,672.22,671.76,671.76,300.0
2015-07-06 15:00:00,672.04,672.87,672.03,672.87,417.0,672.04,672.87,672.03,672.87,417.0
2015-07-06 15:05:00,672.33,672.86,672.32,672.85,900.0,672.33,672.86,672.32,672.85,900.0
2015-07-06 15:10:00,672.5,673.13,672.5,673.13,500.0,672.5,673.13,672.5,673.13,500.0
2015-07-06 15:15:00,673.16,673.51,673.16,673.51,700.0,673.16,673.51,673.16,673.51,700.0
2015-07-06 15:20:00,673.53,674.48,673.32,674.18,4843.0,673.53,674.48,673.32,674.18,4843.0
2015-07-06 15:25:00,674.4,674.71,674.22,674.22,903.0,674.4,674.71,674.22,674.22,903.0
2015-07-06 15:30:00,674.62,675.68,674.62,675.68,1090.0,674.62,675.68,674.62,675.68,1090.0
2015-07-06 15:35:00,675.77,675.77,674.63,675.35,3544.0,675.77,675.77,674.63,675.35,3544.0
2015-07-06 15:40:00,675.35,675.44,673.89,674.88,4794.0,675.35,675.44,673.89,674.88,4794.0
2015-07-06 15:45:00,674.21,675.5,674.2,675.5,3503.0,674.21,675.5,674.2,675.5,3503.0
2015-07-06 15:50:00,675.32,675.39,674.73,674.96,4514.0,675.32,675.39,674.73,674.96,4514.0
2015-07-06 15:55:00,674.95,675.48,673.98,674.71,14316.0,674.95,675.48,673.98,674.71,14316.0
2015-07-07 09:30:00,675.95,675.95,674.26,674.26,1642.0,675.95,675.95,674.26,674.26,1642.0
2015-07-07 09:35:00,676.67,676.67,675.2,675.2,756.0,676.67,676.67,675.2,675.2,756.0
2015-07-07 09:40:00,675.63,675.64,675.63,675.63,100.0,675.63,675.64,675.63,675.63,100.0
2015-07-07 09:45:00,675.69,675.69,675.0,675.57,2322.0,675.69,675.69,675.0,675.57,2322.0
2015-07-07 09:50:00,675.4,675.4,675.39,675.39,300.0,675.4,675.4,675.39,675.39,300.0
2015-07-07 09:55:00,675.54,675.55,675.54,675.54,465.0,675.54,675.55,675.54,675.54,465.0
2015-07-07 10:00:00,674.29,674.34,672.99,674.29,511.0,674.29,674.34,672.99,674.29,511.0
2015-07-07 10:05:00,674.79,674.8,672.62,674.2,2660.0,674.79,674.8,672.62,674.2,2660.0
2015-07-07 10:10:00,673.96,673.96,673.96,673.96,100.0,673.96,673.96,673.96,673.96,100.0
2015-07-07 10:15:00,674.67,675.29,674.66,675.06,400.0,674.67,675.29,674.66,675.06,400.0
2015-07-07 10:20:00,674.6,674.6,674.5,674.5,200.0,674.6,674.6,674.5,674.5,200.0
2015-07-07 10:25:00,674.09,674.09,672.01,673.2,600.0,674.09,674.09,672.01,673.2,600.0
2015-07-07 10:30:00,672.53,672.53,671.95,671.96,700.0,672.53,672.53,671.95,671.96,700.0
2015-07-07 10:35:00,671.73,672.91,671.2,671.94,2496.0,671.73,672.91,671.2,671.94,2496.0
2015-07-07 10:40:00,672.27,672.27,671.4,671.4,400.0,672.27,672.27,671.4,671.4,400.0
2015-07-07 10:45:00,671.55,673.23,671.49,673.23,700.0,671.55,673.23,671.49,673.23,700.0
2015-07-07 10:50:00,672.69,674.29,672.53,674.29,900.0,672.69,674.29,672.53,674.29,900.0
2015-07-07 10:55:00,673.63,674.63,672.95,674.63,2400.0,673.63,674.63,672.95,674.63,2400.0
2015-07-07 11:00:00,673.82,673.82,672.75,672.75,800.0,673.82,673.82,672.75,672.75,800.0
2015-07-07 11:05:00,673.08,673.24,672.3,672.8,2000.0,673.08,673.24,672.3,672.8,2000.0
2015-07-07 11:10:00,673.04,673.41,673.03,673.03,400.0,673.04,673.41,673.03,673.03,400.0
2015-07-07 11:15:00,672.89,673.21,672.47,672.84,400.0,672.89,673.21,672.47,672.84,400.0
2015-07-07 11:20:00,672.02,672.92,671.57,672.75,2700.0,672.02,672.92,671.57,672.75,2700.0
2015-07-07 11:25:00,672.85,672.87,671.43,671.83,900.0,672.85,672.87,671.43,671.83,900.0
2015-07-07 11:30:00,671.83,672.37,671.44,671.46,900.0,671.83,672.37,671.44,671.46,900.0
2015-07-07 11:35:00,671.58,673.79,671.58,673.27,700.0,671.58,673.79,671.58,673.27,700.0
2015-07-07 11:40:00,673.41,674.62,673.41,674.23,1400.0,673.41,674.62,673.41,674.23,1400.0
2015-07-07 11:45:00,674.34,674.34,674.18,674.18,200.0,674.34,674.34,674.18,674.18,200.0
2015-07-07 11:50:00,674.5,674.71,674.45,674.45,900.0,674.5,674.71,674.45,674.45,900.0
2015-07-07 11:55:00,674.7,675.52,674.62,675.52,700.0,674.7,675.52,674.62,675.52,700.0
2015-07-07 12:00:00,675.12,675.12,675.12,675.12,100.0,675.12,675.12,675.12,675.12,100.0
2015-07-07 12:05:00,676.44,676.44,676.44,676.44,100.0,676.44,676.44,676.44,676.44,100.0
2015-07-07 12:10:00,676.01,676.02,675.0,675.48,2300.0,676.01,676.02,675.0,675.48,2300.0
2015-07-07 12:15:00,675.14,675.56,675.14,675.56,200.0,675.14,675.56,675.14,675.56,200.0
2015-07-07 12:20:00,675.56,675.56,675.56,675.56,0.0,675.56,675.56,675.56,675.56,0.0
2015-07-07 12:25:00,675.56,675.56,675.56,675.56,100.0,675.56,675.56,675.56,675.56,100.0
2015-07-07 12:30:00,675.56,675.56,675.56,675.56,0.0,675.56,675.56,675.56,675.56,0.0
2015-07-07 12:35:00,676.09,676.58,675.46,676.58,2400.0,676.09,676.58,675.46,676.58,2400.0
2015-07-07 12:40:00,676.73,676.73,676.23,676.24,200.0,676.73,676.73,676.23,676.24,200.0
2015-07-07 12:45:00,676.24,677.43,676.09,677.27,1146.0,676.24,677.43,676.09,677.27,1146.0
2015-07-07 12:50:00,677.05,677.45,676.84,677.39,700.0,677.05,677.45,676.84,677.39,700.0
2015-07-07 12:55:00,677.89,678.68,677.73,678.3,1200.0,677.89,678.68,677.73,678.3,1200.0
2015-07-07 13:00:00,678.68,678.68,677.04,677.04,800.0,678.68,678.68,677.04,677.04,800.0
2015-07-07 13:05:00,676.92,676.92,676.27,676.27,400.0,676.92,676.92,676.27,676.27,400.0
2015-07-07 13:10:00,676.93,679.39,676.93,679.38,800.0,676.93,679.39,676.93,679.38,800.0
2015-07-07 13:15:00,679.39,679.4,677.22,677.22,1500.0,679.39,679.4,677.22,677.22,1500.0
2015-07-07 13:20:00,677.48,677.78,677.0,677.78,300.0,677.48,677.78,677.0,677.78,300.0
2015-07-07 13:25:00,678.21,678.21,678.21,678.21,100.0,678.21,678.21,678.21,678.21,100.0
2015-07-07 13:30:00,679.07,679.16,677.96,677.96,1400.0,679.07,679.16,677.96,677.96,1400.0
2015-07-07 13:35:00,678.67,678.67,678.67,678.67,200.0,678.67,678.67,678.67,678.67,200.0
2015-07-07 13:40:00,678.52,678.67,678.52,678.6,900.0,678.52,678.67,678.52,678.6,900.0
2015-07-07 13:45:00,678.11,678.36,678.07,678.36,700.0,678.11,678.36,678.07,678.36,700.0
2015-07-07 13:50:00,678.63,678.63,678.28,678.28,300.0,678.63,678.63,678.28,678.28,300.0
2015-07-07 13:55:00,677.8,677.8,677.8,677.8,100.0,677.8,677.8,677.8,677.8,100.0
2015-07-07 14:00:00,677.79,677.96,677.79,677.96,300.0,677.79,677.96,677.79,677.96,300.0
2015-07-07 14:05:00,677.29,677.64,677.28,677.64,300.0,677.29,677.64,677.28,677.64,300.0
2015-07-07 14:10:00,676.66,676.67,676.66,676.67,200.0,676.66,676.67,676.66,676.67,200.0
2015-07-07 14:15:00,676.23,676.54,675.83,676.5,5572.0,676.23,676.54,675.83,676.5,5572.0
2015-07-07 14:20:00,676.42,677.55,676.33,677.09,2500.0,676.42,677.55,676.33,677.09,2500.0
2015-07-07 14:25:00,677.11,677.6,677.11,677.6,300.0,677.11,677.6,677.11,677.6,300.0
2015-07-07 14:30:00,677.41,679.07,677.4,679.07,1173.0,677.41,679.07,677.4,679.07,1173.0
2015-07-07 14:35:00,678.55,680.86,677.79,680.86,8691.0,678.55,680.86,677.79,680.86,8691.0
2015-07-07 14:40:00,680.88,683.99,680.88,682.78,2865.0,680.88,683.99,680.88,682.78,2865.0
2015-07-07 14:45:00,682.53,683.0,682.35,682.36,1400.0,682.53,683.0,682.35,682.36,1400.0
2015-07-07 14:50:00,681.77,682.07,681.13,681.13,980.0,681.77,682.07,681.13,681.13,980.0
2015-07-07 14:55:00,681.59,681.59,680.88,681.5,900.0,681.59,681.59,680.88,681.5,900.0
2015-07-07 15:00:00,681.78,681.79,681.39,681.39,400.0,681.78,681.79,681.39,681.39,400.0
2015-07-07 15:05:00,681.51,682.64,681.02,682.64,700.0,681.51,682.64,681.02,682.64,700.0
2015-07-07 15:10:00,681.54,681.54,680.56,680.56,500.0,681.54,681.54,680.56,680.56,500.0
2015-07-07 15:15:00,680.79,681.46,680.07,680.88,1300.0,680.79,681.46,680.07,680.88,1300.0
2015-07-07 15:20:00,680.42,681.09,680.42,681.09,400.0,680.42,681.09,680.42,681.09,400.0
2015-07-07 15:25:00,681.5,681.76,680.96,680.96,900.0,681.5,681.76,680.96,680.96,900.0
2015-07-07 15:30:00,681.93,682.0,681.54,681.76,1500.0,681.93,682.0,681.54,681.76,1500.0
2015-07-07 15:35:00,681.64,681.71,680.41,680.53,1254.0,681.64,681.71,680.41,680.53,1254.0
2015-07-07 15:40:00,680.51,680.77,679.85,680.71,1041.0,680.51,680.77,679.85,680.71,1041.0
2015-07-07 15:45:00,680.14,680.3,678.78,678.97,4542.0,680.14,680.3,678.78,678.97,4542.0
2015-07-07 15:50:00,679.37,681.51,679.05,680.86,4116.0,679.37,681.51,679.05,680.86,4116.0
2015-07-07 15:55:00,680.86,681.24,680.59,680.86,7811.0,680.86,681.24,680.59,680.86,7811.0
2015-07-08 09:30:00,675.76,675.76,675.76,675.76,973.0,675.76,675.76,675.76,675.76,973.0
2015-07-08 09:35:00,676.54,677.28,676.27,676.27,500.0,676.54,677.28,676.27,676.27,500.0
2015-07-08 09:40:00,675.62,676.61,674.83,675.6,2100.0,675.62,676.61,674.83,675.6,2100.0
2015-07-08 09:45:00,675.61,675.61,673.28,673.28,1386.0,675.61,675.61,673.28,673.28,1386.0
2015-07-08 09:50:00,673.28,674.46,673.28,674.22,1300.0,673.28,674.46,673.28,674.22,1300.0
2015-07-08 09:55:00,674.61,675.32,674.61,675.32,650.0,674.61,675.32,674.61,675.32,650.0
2015-07-08 10:00:00,676.0,676.0,672.49,672.49,1809.0,676.0,676.0,672.49,672.49,1809.0
2015-07-08 10:05:00,673.58,673.58,672.49,673.07,3516.0,673.58,673.58,672.49,673.07,3516.0
2015-07-08 10:10:00,673.06,673.32,672.36,672.36,1200.0,673.06,673.32,672.36,672.36,1200.0
2015-07-08 10:15:00,673.08,673.29,671.91,673.29,1100.0,673.08,673.29,671.91,673.29,1100.0
2015-07-08 10:20:00,673.29,673.49,672.66,673.1,1600.0,673.29,673.49,672.66,673.1,1600.0
2015-07-08 10:25:00,673.52,673.52,672.01,672.05,1200.0,673.52,673.52,672.01,672.05,1200.0
2015-07-08 10:30:00,671.27,671.43,670.4,670.55,1359.0,671.27,671.43,670.4,670.55,1359.0
2015-07-08 10:35:00,671.21,671.57,670.96,671.57,900.0,671.21,671.57,670.96,671.57,900.0
2015-07-08 10:40:00,671.52,671.91,671.17,671.17,1000.0,671.52,671.91,671.17,671.17,1000.0
2015-07-08 10:45:00,672.63,672.63,671.38,672.46,800.0,672.63,672.63,671.38,672.46,800.0
2015-07-08 10:50:00,672.52,672.81,672.52,672.81,200.0,672.52,672.81,672.52,672.81,200.0
2015-07-08 10:55:00,673.06,673.82,672.73,673.19,2876.0,673.06,673.82,672.73,673.19,2876.0
2015-07-08 11:00:00,672.92,672.99,671.26,671.52,1400.0,672.92,672.99,671.26,671.52,1400.0
2015-07-08 11:05:00,672.39,672.4,670.79,670.84,900.0,672.39,672.4,670.79,670.84,900.0
2015-07-08 11:10:00,671.0,671.23,670.42,670.99,2336.0,671.0,671.23,670.42,670.99,2336.0
2015-07-08 11:15:00,670.55,670.56,669.66,669.66,600.0,670.55,670.56,669.66,669.66,600.0
2015-07-08 11:20:00,670.97,670.97,670.97,670.97,100.0,670.97,670.97,670.97,670.97,100.0
2015-07-08 11:25:00,671.15,672.1,670.83,672.1,700.0,671.15,672.1,670.83,672.1,700.0
2015-07-08 11:30:00,672.33,672.33,672.33,672.33,100.0,672.33,672.33,672.33,672.33,100.0
2015-07-08 11:35:00,672.0,672.6,671.83,672.27,400.0,672.0,672.6,671.83,672.27,400.0
2015-07-08 11:40:00,672.07,672.07,671.3,671.31,700.0,672.07,672.07,671.3,671.31,700.0
2015-07-08 11:45:00,671.78,672.3,671.77,671.79,400.0,671.78,672.3,671.77,671.79,400.0
2015-07-08 11:50:00,671.35,671.35,671.09,671.09,200.0,671.35,671.35,671.09,671.09,200.0
2015-07-08 11:55:00,671.0,671.11,670.73,671.06,800.0,671.0,671.11,670.73,671.06,800.0
2015-07-08 12:00:00,670.49,671.33,670.49,671.33,500.0,670.49,671.33,670.49,671.33,500.0
2015-07-08 12:05:00,671.11,671.11,671.11,671.11,100.0,671.11,671.11,671.11,671.11,100.0
2015-07-08 12:10:00,671.34,671.39,670.94,671.24,700.0,671.34,671.39,670.94,671.24,700.0
2015-07-08 12:15:00,671.51,671.51,670.6,670.9,1900.0,671.51,671.51,670.6,670.9,1900.0
2015-07-08 12:20:00,671.88,671.88,671.88,671.88,100.0,671.88,671.88,671.88,671.88,100.0
2015-07-08 12:25:00,671.92,672.0,671.74,671.74,548.0,671.92,672.0,671.74,671.74,548.0
2015-07-08 12:30:00,672.69,673.02,672.68,673.02,600.0,672.69,673.02,672.68,673.02,600.0
2015-07-08 12:35:00,672.49,672.58,672.1,672.58,1300.0,672.49,672.58,672.1,672.58,1300.0
2015-07-08 12:40:00,673.17,673.25,672.14,672.8,600.0,673.17,673.25,672.14,672.8,600.0
2015-07-08 12:45:00,672.77,672.77,672.12,672.37,900.0,672.77,672.77,672.12,672.37,900.0
2015-07-08 12:50:00,672.99,673.04,672.99,673.04,300.0,672.99,673.04,672.99,673.04,300.0
2015-07-08 12:55:00,673.39,674.12,673.39,673.89,850.0,673.39,674.12,673.39,673.89,850.0
2015-07-08 13:00:00,673.98,674.55,673.98,674.55,400.0,673.98,674.55,673.98,674.55,400.0
2015-07-08 13:05:00,673.87,674.4,673.46,673.46,800.0,673.87,674.4,673.46,673.46,800.0
2015-07-08 13:10:00,674.18,674.79,674.18,674.75,1300.0,674.18,674.79,674.18,674.75,1300.0
2015-07-08 13:15:00,674.82,675.47,674.82,675.47,800.0,674.82,675.47,674.82,675.47,800.0
2015-07-08 13:20:00,675.46,675.55,673.72,674.01,2179.0,675.46,675.55,673.72,674.01,2179.0
2015-07-08 13:25:00,674.04,674.04,673.87,673.87,200.0,674.04,674.04,673.87,673.87,200.0
2015-07-08 13:30:00,673.99,674.48,673.5,673.51,1600.0,673.99,674.48,673.5,673.51,1600.0
2015-07-08 13:35:00,673.05,673.08,672.63,672.63,1547.0,673.05,673.08,672.63,672.63,1547.0
2015-07-08 13:40:00,671.84,671.84,671.09,671.18,600.0,671.84,671.84,671.09,671.18,600.0
2015-07-08 13:45:00,671.68,673.07,671.68,673.07,1900.0,671.68,673.07,671.68,673.07,1900.0
2015-07-08 13:50:00,673.63,674.25,672.07,673.37,1200.0,673.63,674.25,672.07,673.37,1200.0
2015-07-08 13:55:00,673.54,674.01,672.87,672.87,2170.0,673.54,674.01,672.87,672.87,2170.0
2015-07-08 14:00:00,672.75,673.02,672.12,672.12,702.0,672.75,673.02,672.12,672.12,702.0
2015-07-08 14:05:00,672.6,672.95,672.12,672.12,1348.0,672.6,672.95,672.12,672.12,1348.0
2015-07-08 14:10:00,672.12,672.12,672.12,672.12,0.0,672.12,672.12,672.12,672.12,0.0
2015-07-08 14:15:00,672.97,673.83,671.31,671.78,900.0,672.97,673.83,671.31,671.78,900.0
2015-07-08 14:20:00,672.91,673.02,671.36,672.58,1300.0,672.91,673.02,671.36,672.58,1300.0
2015-07-08 14:25:00,671.87,672.94,671.79,672.94,1700.0,671.87,672.94,671.79,672.94,1700.0
2015-07-08 14:30:00,671.97,672.22,671.82,671.82,1597.0,671.97,672.22,671.82,671.82,1597.0
2015-07-08 14:35:00,671.72,671.83,671.11,671.11,300.0,671.72,671.83,671.11,671.11,300.0
2015-07-08 14:40:00,671.65,672.17,671.1,671.2,1443.0,671.65,672.17,671.1,671.2,1443.0
2015-07-08 14:45:00,671.61,671.99,670.0,670.0,2086.0,671.61,671.99,670.0,670.0,2086.0
2015-07-08 14:50:00,669.72,670.26,669.61,669.84,1574.0,669.72,670.26,669.61,669.84,1574.0
2015-07-08 14:55:00,669.87,671.34,669.87,670.11,2900.0,669.87,671.34,669.87,670.11,2900.0
2015-07-08 15:00:00,670.8,670.96,670.25,670.25,700.0,670.8,670.96,670.25,670.25,700.0
2015-07-08 15:05:00,669.83,670.5,669.36,670.5,1459.0,669.83,670.5,669.36,670.5,1459.0
2015-07-08 15:10:00,670.49,671.39,670.07,671.24,1800.0,670.49,671.39,670.07,671.24,1800.0
2015-07-08 15:15:00,671.3,671.38,670.65,670.79,2834.0,671.3,671.38,670.65,670.79,2834.0
2015-07-08 15:20:00,670.33,670.74,669.9,670.65,1500.0,670.33,670.74,669.9,670.65,1500.0
2015-07-08 15:25:00,670.16,670.16,668.51,668.97,2304.0,670.16,670.16,668.51,668.97,2304.0
2015-07-08 15:30:00,668.71,669.99,668.71,669.49,2900.0,668.71,669.99,668.71,669.49,2900.0
2015-07-08 15:35:00,669.49,670.04,669.15,670.04,900.0,669.49,670.04,669.15,670.04,900.0
2015-07-08 15:40:00,670.16,671.15,669.9,671.15,4858.0,670.16,671.15,669.9,671.15,4858.0
2015-07-08 15:45:00,670.56,670.56,669.44,669.44,13766.0,670.56,670.56,669.44,669.44,13766.0
2015-07-08 15:50:00,669.54,670.01,669.13,669.87,4308.0,669.54,670.01,669.13,669.87,4308.0
2015-07-08 15:55:00,669.79,669.79,668.41,668.67,10126.0,669.79,669.79,668.41,668.67,10126.0
2015-07-09 09:35:00,673.0,673.94,668.94,673.94,2809.0,673.0,673.94,668.94,673.94,2809.0
2015-07-09 09:40:00,675.0,675.0,672.71,674.83,1050.0,675.0,675.0,672.71,674.83,1050.0
2015-07-09 09:45:00,673.15,673.15,673.15,673.15,200.0,673.15,673.15,673.15,673.15,200.0
2015-07-09 09:50:00,673.11,673.11,671.48,672.08,500.0,673.11,673.11,671.48,672.08,500.0
2015-07-09 09:55:00,671.22,671.22,671.17,671.18,200.0,671.22,671.22,671.17,671.18,200.0
2015-07-09 10:00:00,671.12,672.27,671.0,672.27,1400.0,671.12,672.27,671.0,672.27,1400.0
2015-07-09 10:05:00,671.79,672.27,670.63,670.63,1200.0,671.79,672.27,670.63,670.63,1200.0
2015-07-09 10:10:00,671.11,671.11,671.11,671.11,300.0,671.11,671.11,671.11,671.11,300.0
2015-07-09 10:15:00,672.28,672.28,672.23,672.23,400.0,672.28,672.28,672.23,672.23,400.0
2015-07-09 10:20:00,670.83,672.04,670.63,671.3,3600.0,670.83,672.04,670.63,671.3,3600.0
2015-07-09 10:25:00,671.08,671.25,670.64,670.65,1100.0,671.08,671.25,670.64,670.65,1100.0
2015-07-09 10:30:00,669.66,670.44,669.65,670.33,1628.0,669.66,670.44,669.65,670.33,1628.0
2015-07-09 10:35:00,670.0,671.13,669.61,670.64,2800.0,670.0,671.13,669.61,670.64,2800.0
2015-07-09 10:40:00,670.83,671.54,670.18,670.76,600.0,670.83,671.54,670.18,670.76,600.0
2015-07-09 10:45:00,670.6,672.02,670.6,672.02,1200.0,670.6,672.02,670.6,672.02,1200.0
2015-07-09 10:50:00,672.02,672.68,672.02,672.32,416.0,672.02,672.68,672.02,672.32,416.0
2015-07-09 10:55:00,672.98,673.33,672.98,673.03,3506.0,672.98,673.33,672.98,673.03,3506.0
2015-07-09 11:00:00,672.97,672.97,672.64,672.64,500.0,672.97,672.97,672.64,672.64,500.0
2015-07-09 11:05:00,672.98,674.0,672.98,673.99,700.0,672.98,674.0,672.98,673.99,700.0
2015-07-09 11:10:00,673.51,674.67,673.17,674.67,1100.0,673.51,674.67,673.17,674.67,1100.0
2015-07-09 11:15:00,673.86,673.86,673.85,673.86,100.0,673.86,673.86,673.85,673.86,100.0
2015-07-09 11:20:00,673.33,674.02,673.26,674.02,750.0,673.33,674.02,673.26,674.02,750.0
2015-07-09 11:25:00,673.28,673.28,672.63,672.63,675.0,673.28,673.28,672.63,672.63,675.0
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 11:35:00,671.72,671.72,671.72,671.72,0.0,671.72,671.72,671.72,671.72,0.0
2015-07-09 11:40:00,671.26,671.38,671.05,671.3,800.0,671.26,671.38,671.05,671.3,800.0
2015-07-09 11:45:00,670.89,671.35,670.64,671.35,400.0,670.89,671.35,670.64,671.35,400.0
2015-07-09 11:50:00,670.93,672.0,670.93,671.77,2105.0,670.93,672.0,670.93,671.77,2105.0
2015-07-09 11:55:00,671.86,672.34,670.84,670.99,4841.0,671.86,672.34,670.84,670.99,4841.0
2015-07-09 12:00:00,671.16,672.51,671.16,672.36,6188.0,671.16,672.51,671.16,672.36,6188.0
2015-07-09 12:05:00,672.44,672.44,671.22,671.22,700.0,672.44,672.44,671.22,671.22,700.0
2015-07-09 12:10:00,671.25,671.85,671.25,671.85,300.0,671.25,671.85,671.25,671.85,300.0
2015-07-09 12:15:00,671.61,672.29,671.56,672.08,700.0,671.61,672.29,671.56,672.08,700.0
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 12:25:00,672.25,672.25,672.25,672.25,0.0,672.25,672.25,672.25,672.25,0.0
2015-07-09 12:30:00,671.68,671.71,671.41,671.43,700.0,671.68,671.71,671.41,671.43,700.0
2015-07-09 12:35:00,671.2,671.2,671.01,671.01,200.0,671.2,671.2,671.01,671.01,200.0
2015-07-09 12:40:00,670.01,670.86,669.62,670.79,2600.0,670.01,670.86,669.62,670.79,2600.0
2015-07-09 12:45:00,670.79,671.38,670.66,670.66,700.0,670.79,671.38,670.66,670.66,700.0
2015-07-09 12:50:00,670.41,671.89,670.4,671.46,4649.0,670.41,671.89,670.4,671.46,4649.0
2015-07-09 12:55:00,671.25,671.94,670.27,671.94,12505.0,671.25,671.94,670.27,671.94,12505.0
2015-07-09 13:00:00,671.61,671.61,671.61,671.61,100.0,671.61,671.61,671.61,671.61,100.0
2015-07-09 13:05:00,670.97,670.97,669.15,670.71,1800.0,670.97,670.97,669.15,670.71,1800.0
2015-07-09 13:10:00,670.71,670.71,670.71,670.71,0.0,670.71,670.71,670.71,670.71,0.0
2015-07-09 13:15:00,670.52,670.52,670.03,670.15,500.0,670.52,670.52,670.03,670.15,500.0
2015-07-09 13:20:00,669.65,669.88,669.53,669.86,900.0,669.65,669.88,669.53,669.86,900.0
2015-07-09 13:25:00,670.2,670.73,670.17,670.68,683.0,670.2,670.73,670.17,670.68,683.0
2015-07-09 13:30:00,670.38,670.59,670.38,670.59,200.0,670.38,670.59,670.38,670.59,200.0
2015-07-09 13:35:00,670.91,670.91,670.36,670.61,450.0,670.91,670.91,670.36,670.61,450.0
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 13:45:00,670.89,670.89,670.89,670.89,0.0,670.89,670.89,670.89,670.89,0.0
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 13:55:00,670.85,670.85,670.85,670.85,0.0,670.85,670.85,670.85,670.85,0.0
2015-07-09 14:00:00,670.19,670.19,670.19,670.19,200.0,670.19,670.19,670.19,670.19,200.0
2015-07-09 14:05:00,670.4,670.48,669.86,670.26,2476.0,670.4,670.48,669.86,670.26,2476.0
2015-07-09 14:10:00,670.25,670.34,669.74,669.74,900.0,670.25,670.34,669.74,669.74,900.0
2015-07-09 14:15:00,669.07,669.44,669.07,669.44,200.0,669.07,669.44,669.07,669.44,200.0
2015-07-09 14:20:00,669.05,669.1,669.0,669.0,300.0,669.05,669.1,669.0,669.0,300.0
2015-07-09 14:25:00,668.7,669.06,668.7,669.06,900.0,668.7,669.06,668.7,669.06,900.0
2015-07-09 14:30:00,668.86,669.68,668.34,669.68,700.0,668.86,669.68,668.34,669.68,700.0
2015-07-09 14:35:00,668.68,668.68,668.67,668.68,100.0,668.68,668.68,668.67,668.68,100.0
2015-07-09 14:40:00,670.1,670.43,670.1,670.43,200.0,670.1,670.43,670.1,670.43,200.0
2015-07-09 14:45:00,670.76,670.76,669.72,670.23,4325.0,670.76,670.76,669.72,670.23,4325.0
2015-07-09 14:50:00,669.83,670.86,669.82,670.86,200.0,669.83,670.86,669.82,670.86,200.0
2015-07-09 14:55:00,671.43,671.57,671.43,671.57,425.0,671.43,671.57,671.43,671.57,425.0
2015-07-09 15:00:00,672.12,672.12,671.72,671.72,300.0,672.12,672.12,671.72,671.72,300.0
2015-07-09 15:05:00,672.46,672.46,672.46,672.46,100.0,672.46,672.46,672.46,672.46,100.0
2015-07-09 15:10:00,671.96,672.47,671.55,671.93,1700.0,671.96,672.47,671.55,671.93,1700.0
2015-07-09 15:15:00,671.6,671.83,671.56,671.83,300.0,671.6,671.83,671.56,671.83,300.0
2015-07-09 15:20:00,671.94,671.94,671.56,671.57,2100.0,671.94,671.94,671.56,671.57,2100.0
2015-07-09 15:25:00,671.92,672.06,671.73,671.88,2000.0,671.92,672.06,671.73,671.88,2000.0
2015-07-09 15:30:00,671.75,672.29,671.43,671.52,2802.0,671.75,672.29,671.43,671.52,2802.0
2015-07-09 15:35:00,670.84,671.5,670.84,671.5,600.0,670.84,671.5,670.84,671.5,600.0
2015-07-09 15:40:00,671.61,672.28,670.67,670.67,2000.0,671.61,672.28,670.67,670.67,2000.0
2015-07-09 15:45:00,671.13,671.73,671.03,671.7,2704.0,671.13,671.73,671.03,671.7,2704.0
2015-07-09 15:50:00,671.69,671.7,671.06,671.06,3500.0,671.69,671.7,671.06,671.06,3500.0
2015-07-09 15:55:00,671.32,672.26,670.37,670.43,6683.0,671.32,672.26,670.37,670.43,6683.0
2015-07-10 09:30:00,678.32,679.0,674.92,677.34,6563.0,678.32,679.0,674.92,677.34,6563.0
2015-07-10 09:35:00,677.0,681.81,677.0,680.92,5100.0,677.0,681.81,677.0,680.92,5100.0
2015-07-10 09:40:00,680.92,681.6,679.44,680.62,3110.0,680.92,681.6,679.44,680.62,3110.0
2015-07-10 09:45:00,679.48,680.33,678.51,679.99,1400.0,679.48,680.33,678.51,679.99,1400.0
2015-07-10 09:50:00,678.67,680.4,678.32,679.85,14967.0,678.67,680.4,678.32,679.85,14967.0
2015-07-10 09:55:00,679.73,680.35,677.1,677.1,6382.0,679.73,680.35,677.1,677.1,6382.0
2015-07-10 10:00:00,676.71,677.36,675.62,675.83,6527.0,676.71,677.36,675.62,675.83,6527.0
2015-07-10 10:05:00,675.38,676.68,674.78,675.83,8852.0,675.38,676.68,674.78,675.83,8852.0
2015-07-10 10:10:00,675.31,676.31,674.57,676.08,7441.0,675.31,676.31,674.57,676.08,7441.0
2015-07-10 10:15:00,676.06,677.5,674.86,675.47,4465.0,676.06,677.5,674.86,675.47,4465.0
2015-07-10 10:20:00,675.41,675.52,674.61,675.51,2060.0,675.41,675.52,674.61,675.51,2060.0
2015-07-10 10:25:00,675.09,675.95,674.45,675.01,3972.0,675.09,675.95,674.45,675.01,3972.0
2015-07-10 10:30:00,674.87,677.25,674.42,677.25,5239.0,674.87,677.25,674.42,677.25,5239.0
2015-07-10 10:35:00,679.0,679.0,676.84,676.85,1100.0,679.0,679.0,676.84,676.85,1100.0
2015-07-10 10:40:00,676.88,678.92,676.43,678.12,4928.0,676.88,678.92,676.43,678.12,4928.0
2015-07-10 10:45:00,678.1,678.64,677.64,678.63,4830.0,678.1,678.64,677.64,678.63,4830.0
2015-07-10 10:50:00,679.0,682.23,678.86,680.71,7342.0,679.0,682.23,678.86,680.71,7342.0
2015-07-10 10:55:00,680.8,681.92,680.8,681.91,2213.0,680.8,681.92,680.8,681.91,2213.0
2015-07-10 11:00:00,681.91,681.91,681.06,681.4,1900.0,681.91,681.91,681.06,681.4,1900.0
2015-07-10 11:05:00,681.35,681.35,680.71,680.94,1397.0,681.35,681.35,680.71,680.94,1397.0
2015-07-10 11:10:00,681.34,681.63,680.86,681.44,3900.0,681.34,681.63,680.86,681.44,3900.0
2015-07-10 11:15:00,681.2,681.28,680.7,680.7,1200.0,681.2,681.28,680.7,680.7,1200.0
2015-07-10 11:20:00,681.06,681.72,681.06,681.58,3300.0,681.06,681.72,681.06,681.58,3300.0
2015-07-10 11:25:00,680.81,681.15,680.81,681.12,1300.0,680.81,681.15,680.81,681.12,1300.0
2015-07-10 11:30:00,680.71,680.95,679.78,680.81,1600.0,680.71,680.95,679.78,680.81,1600.0
2015-07-10 11:35:00,680.27,680.27,680.27,680.27,100.0,680.27,680.27,680.27,680.27,100.0
2015-07-10 11:40:00,680.93,682.14,680.93,682.14,2032.0,680.93,682.14,680.93,682.14,2032.0
2015-07-10 11:45:00,682.15,683.52,681.27,683.52,3794.0,682.15,683.52,681.27,683.52,3794.0
2015-07-10 11:50:00,682.49,682.49,682.14,682.14,200.0,682.49,682.49,682.14,682.14,200.0
2015-07-10 11:55:00,681.99,683.06,681.81,682.4,2150.0,681.99,683.06,681.81,682.4,2150.0
2015-07-10 12:00:00,682.27,682.27,682.27,682.27,100.0,682.27,682.27,682.27,682.27,100.0
2015-07-10 12:05:00,683.0,683.0,681.77,681.77,1000.0,683.0,683.0,681.77,681.77,1000.0
2015-07-10 12:10:00,682.37,682.7,682.37,682.7,300.0,682.37,682.7,682.37,682.7,300.0
2015-07-10 12:15:00,682.69,682.7,682.69,682.7,316.0,682.69,682.7,682.69,682.7,316.0
2015-07-10 12:20:00,682.77,682.77,682.46,682.64,800.0,682.77,682.77,682.46,682.64,800.0
2015-07-10 12:25:00,682.61,682.61,682.04,682.24,1301.0,682.61,682.61,682.04,682.24,1301.0
2015-07-10 12:30:00,681.72,682.55,681.26,681.96,5100.0,681.72,682.55,681.26,681.96,5100.0
2015-07-10 12:35:00,681.77,682.37,681.74,682.37,747.0,681.77,682.37,681.74,682.37,747.0
2015-07-10 12:40:00,682.11,682.11,681.69,681.69,1803.0,682.11,682.11,681.69,681.69,1803.0
2015-07-10 12:45:00,681.94,683.24,681.94,683.09,3053.0,681.94,683.24,681.94,683.09,3053.0
2015-07-10 12:50:00,683.19,683.8,683.0,683.59,7046.0,683.19,683.8,683.0,683.59,7046.0
2015-07-10 12:55:00,683.92,683.92,683.33,683.58,1500.0,683.92,683.92,683.33,683.58,1500.0
2015-07-10 13:00:00,683.75,684.09,683.69,683.69,1700.0,683.75,684.09,683.69,683.69,1700.0
2015-07-10 13:05:00,683.55,683.56,682.36,682.5,2000.0,683.55,683.56,682.36,682.5,2000.0
2015-07-10 13:10:00,681.69,681.69,681.69,681.69,100.0,681.69,681.69,681.69,681.69,100.0
2015-07-10 13:15:00,681.75,682.0,681.32,682.0,500.0,681.75,682.0,681.32,682.0,500.0
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 13:25:00,682.06,682.06,682.06,682.06,0.0,682.06,682.06,682.06,682.06,0.0
2015-07-10 13:30:00,682.12,682.12,681.59,681.59,200.0,682.12,682.12,681.59,681.59,200.0
2015-07-10 13:35:00,681.44,681.44,681.43,681.44,100.0,681.44,681.44,681.43,681.44,100.0
2015-07-10 13:40:00,681.43,681.96,681.43,681.96,900.0,681.43,681.96,681.43,681.96,900.0
2015-07-10 13:45:00,682.02,682.98,682.02,682.5,600.0,682.02,682.98,682.02,682.5,600.0
2015-07-10 13:50:00,682.63,682.63,682.63,682.63,100.0,682.63,682.63,682.63,682.63,100.0
2015-07-10 13:55:00,682.17,682.17,682.17,682.17,100.0,682.17,682.17,682.17,682.17,100.0
2015-07-10 14:00:00,682.15,683.03,682.04,683.02,1759.0,682.15,683.03,682.04,683.02,1759.0
2015-07-10 14:05:00,682.84,683.69,682.84,683.69,1532.0,682.84,683.69,682.84,683.69,1532.0
2015-07-10 14:10:00,683.65,683.85,683.1,683.56,500.0,683.65,683.85,683.1,683.56,500.0
2015-07-10 14:15:00,683.09,683.61,683.0,683.03,1710.0,683.09,683.61,683.0,683.03,1710.0
2015-07-10 14:20:00,683.31,683.35,682.08,682.42,1491.0,683.31,683.35,682.08,682.42,1491.0
2015-07-10 14:25:00,682.64,682.64,682.64,682.64,100.0,682.64,682.64,682.64,682.64,100.0
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 14:35:00,683.91,683.91,683.91,683.91,0.0,683.91,683.91,683.91,683.91,0.0
2015-07-10 14:40:00,683.81,683.9,683.81,683.9,200.0,683.81,683.9,683.81,683.9,200.0
2015-07-10 14:45:00,683.89,683.89,683.89,683.89,100.0,683.89,683.89,683.89,683.89,100.0
2015-07-10 14:50:00,683.41,683.88,683.33,683.36,872.0,683.41,683.88,683.33,683.36,872.0
2015-07-10 14:55:00,683.16,683.16,682.42,682.42,600.0,683.16,683.16,682.42,682.42,600.0
2015-07-10 15:00:00,683.45,683.45,682.49,683.34,1600.0,683.45,683.45,682.49,683.34,1600.0
2015-07-10 15:05:00,683.35,683.47,682.93,682.93,600.0,683.35,683.47,682.93,682.93,600.0
2015-07-10 15:10:00,683.13,683.15,682.71,682.9,2503.0,683.13,683.15,682.71,682.9,2503.0
2015-07-10 15:15:00,683.01,683.81,683.01,683.78,695.0,683.01,683.81,683.01,683.78,695.0
2015-07-10 15:20:00,683.73,683.73,682.78,683.43,1472.0,683.73,683.73,682.78,683.43,1472.0
2015-07-10 15:25:00,682.85,683.4,682.79,683.26,1100.0,682.85,683.4,682.79,683.26,1100.0
2015-07-10 15:30:00,683.06,683.22,682.32,682.86,1672.0,683.06,683.22,682.32,682.86,1672.0
2015-07-10 15:35:00,682.82,682.83,681.95,682.66,2766.0,682.82,682.83,681.95,682.66,2766.0
2015-07-10 15:40:00,682.86,682.86,682.18,682.18,3107.0,682.86,682.86,682.18,682.18,3107.0
2015-07-10 15:45:00,682.46,682.76,682.04,682.05,1800.0,682.46,682.76,682.04,682.05,1800.0
2015-07-10 15:50:00,682.51,683.04,682.1,682.87,3963.0,682.51,683.04,682.1,682.87,3963.0
2015-07-10 15:55:00,682.72,683.05,681.83,681.86,6151.0,682.72,683.05,681.83,681.86,6151.0
2015-07-13 09:30:00,685.0,686.9,680.03,685.81,7519.0,685.0,686.9,680.03,685.81,7519.0
2015-07-13 09:35:00,687.0,687.0,685.44,685.64,2900.0,687.0,687.0,685.44,685.64,2900.0
2015-07-13 09:40:00,685.12,685.68,685.12,685.45,1137.0,685.12,685.68,685.12,685.45,1137.0
2015-07-13 09:45:00,685.87,686.44,684.53,684.53,4700.0,685.87,686.44,684.53,684.53,4700.0
2015-07-13 09:50:00,684.96,685.35,681.9,681.9,6208.0,684.96,685.35,681.9,681.9,6208.0
2015-07-13 09:55:00,681.8,682.29,680.26,680.6,9002.0,681.8,682.29,680.26,680.6,9002.0
2015-07-13 10:00:00,680.66,680.93,679.29,679.32,8392.0,680.66,680.93,679.29,679.32,8392.0
2015-07-13 10:05:00,679.91,680.04,677.53,677.53,4800.0,679.91,680.04,677.53,677.53,4800.0
2015-07-13 10:10:00,678.14,678.31,677.81,677.93,3400.0,678.14,678.31,677.81,677.93,3400.0
2015-07-13 10:15:00,678.6,679.82,678.03,679.82,3800.0,678.6,679.82,678.03,679.82,3800.0
2015-07-13 10:20:00,679.87,681.08,679.81,679.81,3598.0,679.87,681.08,679.81,679.81,3598.0
2015-07-13 10:25:00,680.38,680.38,680.38,680.38,200.0,680.38,680.38,680.38,680.38,200.0
2015-07-13 10:30:00,679.86,680.11,679.68,680.04,600.0,679.86,680.11,679.68,680.04,600.0
2015-07-13 10:35:00,680.12,680.44,680.05,680.41,600.0,680.12,680.44,680.05,680.41,600.0
2015-07-13 10:40:00,680.54,680.54,679.79,679.82,3400.0,680.54,680.54,679.79,679.82,3400.0
2015-07-13 10:45:00,680.25,680.56,679.77,679.77,1400.0,680.25,680.56,679.77,679.77,1400.0
2015-07-13 10:50:00,680.34,680.41,680.05,680.07,1500.0,680.34,680.41,680.05,680.07,1500.0
2015-07-13 10:55:00,680.77,681.24,680.25,681.03,2465.0,680.77,681.24,680.25,681.03,2465.0
2015-07-13 11:00:00,681.07,682.05,681.07,681.57,1200.0,681.07,682.05,681.07,681.57,1200.0
2015-07-13 11:05:00,681.99,681.99,680.51,680.75,5270.0,681.99,681.99,680.51,680.75,5270.0
2015-07-13 11:10:00,680.61,680.63,679.59,679.59,950.0,680.61,680.63,679.59,679.59,950.0
2015-07-13 11:15:00,680.26,680.67,679.96,680.2,800.0,680.26,680.67,679.96,680.2,800.0
2015-07-13 11:20:00,680.77,680.77,679.99,679.99,300.0,680.77,680.77,679.99,679.99,300.0
2015-07-13 11:25:00,680.64,680.99,680.15,680.99,1000.0,680.64,680.99,680.15,680.99,1000.0
2015-07-13 11:30:00,681.7,681.78,681.7,681.78,200.0,681.7,681.78,681.7,681.78,200.0
2015-07-13 11:35:00,681.78,682.67,681.67,682.28,900.0,681.78,682.67,681.67,682.28,900.0
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 11:45:00,680.68,680.68,680.68,680.68,0.0,680.68,680.68,680.68,680.68,0.0
2015-07-13 11:50:00,681.47,681.9,681.21,681.77,800.0,681.47,681.9,681.21,681.77,800.0
2015-07-13 11:55:00,681.75,681.75,681.23,681.75,900.0,681.75,681.75,681.23,681.75,900.0
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 12:05:00,682.26,682.26,682.26,682.26,0.0,682.26,682.26,682.26,682.26,0.0
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 12:15:00,681.85,681.85,681.85,681.85,0.0,681.85,681.85,681.85,681.85,0.0
2015-07-13 12:20:00,682.2,682.2,681.56,681.56,200.0,682.2,682.2,681.56,681.56,200.0
2015-07-13 12:25:00,682.22,682.65,682.22,682.65,300.0,682.22,682.65,682.22,682.65,300.0
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 12:35:00,682.04,682.04,682.04,682.04,0.0,682.04,682.04,682.04,682.04,0.0
2015-07-13 12:40:00,682.29,682.29,681.98,681.99,200.0,682.29,682.29,681.98,681.99,200.0
2015-07-13 12:45:00,681.57,682.39,681.54,682.39,1839.0,681.57,682.39,681.54,682.39,1839.0
2015-07-13 12:50:00,682.02,682.02,681.61,681.61,300.0,682.02,682.02,681.61,681.61,300.0
2015-07-13 12:55:00,681.96,681.96,681.96,681.96,100.0,681.96,681.96,681.96,681.96,100.0
2015-07-13 13:00:00,682.24,682.43,682.24,682.32,800.0,682.24,682.43,682.24,682.32,800.0
2015-07-13 13:05:00,682.78,682.78,682.78,682.78,100.0,682.78,682.78,682.78,682.78,100.0
2015-07-13 13:10:00,683.06,683.06,683.06,683.06,100.0,683.06,683.06,683.06,683.06,100.0
2015-07-13 13:15:00,683.18,683.32,683.18,683.32,400.0,683.18,683.32,683.18,683.32,400.0
2015-07-13 13:20:00,683.44,683.44,683.44,683.44,100.0,683.44,683.44,683.44,683.44,100.0
2015-07-13 13:25:00,683.81,683.81,683.81,683.81,100.0,683.81,683.81,683.81,683.81,100.0
2015-07-13 13:30:00,683.98,683.98,683.83,683.83,400.0,683.98,683.98,683.83,683.83,400.0
2015-07-13 13:35:00,683.8,683.8,682.52,682.52,3299.0,683.8,683.8,682.52,682.52,3299.0
2015-07-13 13:40:00,682.19,682.61,681.58,682.61,2223.0,682.19,682.61,681.58,682.61,2223.0
2015-07-13 13:45:00,682.59,682.77,680.94,680.94,2700.0,682.59,682.77,680.94,680.94,2700.0
2015-07-13 13:50:00,680.94,680.94,680.94,680.94,0.0,680.94,680.94,680.94,680.94,0.0
2015-07-13 13:55:00,680.81,680.81,680.81,680.81,100.0,680.81,680.81,680.81,680.81,100.0
2015-07-13 14:00:00,680.52,681.12,680.52,680.57,800.0,680.52,681.12,680.52,680.57,800.0
2015-07-13 14:05:00,681.22,681.78,680.18,681.78,2032.0,681.22,681.78,680.18,681.78,2032.0
2015-07-13 14:10:00,681.83,682.73,681.62,682.73,400.0,681.83,682.73,681.62,682.73,400.0
2015-07-13 14:15:00,683.27,683.32,683.27,683.32,200.0,683.27,683.32,683.27,683.32,200.0
2015-07-13 14:20:00,682.55,682.69,682.55,682.55,1000.0,682.55,682.69,682.55,682.55,1000.0
2015-07-13 14:25:00,682.58,682.58,680.27,680.41,2200.0,682.58,682.58,680.27,680.41,2200.0
2015-07-13 14:30:00,681.14,681.52,680.8,681.12,700.0,681.14,681.52,680.8,681.12,700.0
2015-07-13 14:35:00,681.75,681.75,681.27,681.27,300.0,681.75,681.75,681.27,681.27,300.0
2015-07-13 14:40:00,681.21,681.51,680.82,680.82,1050.0,681.21,681.51,680.82,680.82,1050.0
2015-07-13 14:45:00,681.17,682.0,681.14,682.0,400.0,681.17,682.0,681.14,682.0,400.0
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 14:55:00,683.15,683.15,683.15,683.15,0.0,683.15,683.15,683.15,683.15,0.0
2015-07-13 15:00:00,682.01,682.75,681.97,682.75,400.0,682.01,682.75,681.97,682.75,400.0
2015-07-13 15:05:00,681.98,682.04,681.42,682.04,900.0,681.98,682.04,681.42,682.04,900.0
2015-07-13 15:10:00,682.43,682.43,681.79,682.18,700.0,682.43,682.43,681.79,682.18,700.0
2015-07-13 15:15:00,682.27,682.53,681.94,682.06,1152.0,682.27,682.53,681.94,682.06,1152.0
2015-07-13 15:20:00,682.51,683.16,682.49,683.13,2102.0,682.51,683.16,682.49,683.13,2102.0
2015-07-13 15:25:00,683.48,683.48,683.38,683.45,400.0,683.48,683.48,683.38,683.45,400.0
2015-07-13 15:30:00,682.8,683.86,682.79,683.86,600.0,682.8,683.86,682.79,683.86,600.0
2015-07-13 15:35:00,683.83,684.03,683.21,684.03,1200.0,683.83,684.03,683.21,684.03,1200.0
2015-07-13 15:40:00,683.74,684.82,683.69,684.76,3636.0,683.74,684.82,683.69,684.76,3636.0
2015-07-13 15:45:00,684.84,685.7,684.7,685.42,4333.0,684.84,685.7,684.7,685.42,4333.0
2015-07-13 15:50:00,685.87,686.24,685.5,686.03,2223.0,685.87,686.24,685.5,686.03,2223.0
2015-07-13 15:55:00,685.95,686.13,685.03,685.1,5168.0,685.95,686.13,685.03,685.1,5168.0
2015-07-14 09:30:00,685.1,685.93,680.22,682.08,5107.0,685.1,685.93,680.22,682.08,5107.0
2015-07-14 09:35:00,680.55,682.75,680.55,682.39,1200.0,680.55,682.75,680.55,682.39,1200.0
2015-07-14 09:40:00,682.58,684.96,682.1,682.8,15180.0,682.58,684.96,682.1,682.8,15180.0
2015-07-14 09:45:00,682.61,683.19,681.08,681.17,3176.0,682.61,683.19,681.08,681.17,3176.0
2015-07-14 09:50:00,681.17,682.21,681.17,681.39,5817.0,681.17,682.21,681.17,681.39,5817.0
2015-07-14 09:55:00,681.19,681.66,680.61,681.56,8144.0,681.19,681.66,680.61,681.56,8144.0
2015-07-14 10:00:00,681.56,681.71,681.17,681.18,1700.0,681.56,681.71,681.17,681.18,1700.0
2015-07-14 10:05:00,680.5,680.5,679.91,679.91,1200.0,680.5,680.5,679.91,679.91,1200.0
2015-07-14 10:10:00,680.2,680.61,679.26,679.34,4017.0,680.2,680.61,679.26,679.34,4017.0
2015-07-14 10:15:00,679.25,679.25,678.01,678.01,3267.0,679.25,679.25,678.01,678.01,3267.0
2015-07-14 10:20:00,678.31,678.42,677.94,677.94,1000.0,678.31,678.42,677.94,677.94,1000.0
2015-07-14 10:25:00,677.67,678.05,677.67,677.71,1200.0,677.67,678.05,677.67,677.71,1200.0
2015-07-14 10:30:00,677.95,678.03,676.82,677.1,3654.0,677.95,678.03,676.82,677.1,3654.0
2015-07-14 10:35:00,676.54,676.65,675.49,675.5,1100.0,676.54,676.65,675.49,675.5,1100.0
2015-07-14 10:40:00,675.35,675.35,674.17,674.63,7300.0,675.35,675.35,674.17,674.63,7300.0
2015-07-14 10:45:00,674.87,675.73,674.01,674.45,2826.0,674.87,675.73,674.01,674.45,2826.0
2015-07-14 10:50:00,674.61,674.8,673.82,674.13,5450.0,674.61,674.8,673.82,674.13,5450.0
2015-07-14 10:55:00,674.13,674.83,673.58,674.75,4103.0,674.13,674.83,673.58,674.75,4103.0
2015-07-14 11:00:00,675.27,675.92,675.18,675.81,4316.0,675.27,675.92,675.18,675.81,4316.0
2015-07-14 11:05:00,676.1,677.43,676.1,677.43,1700.0,676.1,677.43,676.1,677.43,1700.0
2015-07-14 11:10:00,677.7,678.64,677.7,678.64,700.0,677.7,678.64,677.7,678.64,700.0
2015-07-14 11:15:00,678.69,679.86,678.65,679.77,2246.0,678.69,679.86,678.65,679.77,2246.0
2015-07-14 11:20:00,679.72,679.96,679.59,679.59,750.0,679.72,679.96,679.59,679.59,750.0
2015-07-14 11:25:00,679.59,679.68,679.19,679.68,500.0,679.59,679.68,679.19,679.68,500.0
2015-07-14 11:30:00,679.0,679.0,678.21,678.21,1414.0,679.0,679.0,678.21,678.21,1414.0
2015-07-14 11:35:00,678.2,678.2,677.44,677.44,700.0,678.2,678.2,677.44,677.44,700.0
2015-07-14 11:40:00,676.99,677.93,676.99,677.93,200.0,676.99,677.93,676.99,677.93,200.0
2015-07-14 11:45:00,677.87,678.18,677.54,678.18,500.0,677.87,678.18,677.54,678.18,500.0
2015-07-14 11:50:00,678.18,678.18,678.18,678.18,0.0,678.18,678.18,678.18,678.18,0.0
2015-07-14 11:55:00,678.91,678.91,678.52,678.52,200.0,678.91,678.91,678.52,678.52,200.0
2015-07-14 12:00:00,679.1,679.14,679.1,679.13,200.0,679.1,679.14,679.1,679.13,200.0
2015-07-14 12:05:00,679.73,680.59,679.45,680.0,900.0,679.73,680.59,679.45,680.0,900.0
2015-07-14 12:10:00,680.24,680.24,679.93,679.93,300.0,680.24,680.24,679.93,679.93,300.0
2015-07-14 12:15:00,679.8,680.07,678.57,680.07,1800.0,679.8,680.07,678.57,680.07,1800.0
2015-07-14 12:20:00,680.24,680.4,680.24,680.26,600.0,680.24,680.4,680.24,680.26,600.0
2015-07-14 12:25:00,680.5,680.92,680.31,680.57,700.0,680.5,680.92,680.31,680.57,700.0
2015-07-14 12:30:00,680.05,680.05,680.05,680.05,100.0,680.05,680.05,680.05,680.05,100.0
2015-07-14 12:35:00,680.02,680.02,680.01,680.01,400.0,680.02,680.02,680.01,680.01,400.0
2015-07-14 12:40:00,679.47,679.74,679.46,679.74,200.0,679.47,679.74,679.46,679.74,200.0
2015-07-14 12:45:00,679.08,679.42,677.27,677.27,2335.0,679.08,679.42,677.27,677.27,2335.0
2015-07-14 12:50:00,677.5,678.32,676.19,676.19,5600.0,677.5,678.32,676.19,676.19,5600.0
2015-07-14 12:55:00,676.01,676.29,675.56,675.56,6800.0,676.01,676.29,675.56,675.56,6800.0
2015-07-14 13:00:00,675.31,676.38,675.3,676.38,1825.0,675.31,676.38,675.3,676.38,1825.0
2015-07-14 13:05:00,676.42,677.92,676.42,677.92,300.0,676.42,677.92,676.42,677.92,300.0
2015-07-14 13:10:00,677.8,678.42,677.8,678.4,300.0,677.8,678.42,677.8,678.4,300.0
2015-07-14 13:15:00,678.0,678.41,677.71,678.41,400.0,678.0,678.41,677.71,678.41,400.0
2015-07-14 13:20:00,677.77,677.77,677.77,677.77,100.0,677.77,677.77,677.77,677.77,100.0
2015-07-14 13:25:00,677.92,678.18,677.79,678.18,1000.0,677.92,678.18,677.79,678.18,1000.0
2015-07-14 13:30:00,678.18,678.18,678.18,678.18,0.0,678.18,678.18,678.18,678.18,0.0
2015-07-14 13:35:00,678.2,678.4,678.1,678.27,800.0,678.2,678.4,678.1,678.27,800.0
2015-07-14 13:40:00,678.04,678.41,678.0,678.0,400.0,678.04,678.41,678.0,678.0,400.0
2015-07-14 13:45:00,678.02,678.03,678.02,678.02,100.0,678.02,678.03,678.02,678.02,100.0
2015-07-14 13:50:00,678.36,678.41,678.12,678.12,300.0,678.36,678.41,678.12,678.12,300.0
2015-07-14 13:55:00,678.21,678.28,678.05,678.05,1000.0,678.21,678.28,678.05,678.05,1000.0
2015-07-14 14:00:00,678.03,678.38,677.77,678.38,2000.0,678.03,678.38,677.77,678.38,2000.0
2015-07-14 14:05:00,677.99,678.36,677.32,677.84,600.0,677.99,678.36,677.32,677.84,600.0
2015-07-14 14:10:00,677.79,677.97,676.74,676.78,2739.0,677.79,677.97,676.74,676.78,2739.0
2015-07-14 14:15:00,676.7,676.72,676.69,676.72,200.0,676.7,676.72,676.69,676.72,200.0
2015-07-14 14:20:00,676.99,676.99,676.5,676.79,1400.0,676.99,676.99,676.5,676.79,1400.0
2015-07-14 14:25:00,676.67,676.72,675.0,675.36,3324.0,676.67,676.72,675.0,675.36,3324.0
2015-07-14 14:30:00,675.42,675.91,675.05,675.33,4236.0,675.42,675.91,675.05,675.33,4236.0
2015-07-14 14:35:00,675.07,675.47,674.95,675.47,2400.0,675.07,675.47,674.95,675.47,2400.0
2015-07-14 14:40:00,675.91,675.91,675.49,675.5,400.0,675.91,675.91,675.49,675.5,400.0
2015-07-14 14:45:00,675.74,675.96,675.61,675.74,1300.0,675.74,675.96,675.61,675.74,1300.0
2015-07-14 14:50:00,676.12,676.85,675.84,676.85,2315.0,676.12,676.85,675.84,676.85,2315.0
2015-07-14 14:55:00,676.78,677.03,676.07,676.07,1800.0,676.78,677.03,676.07,676.07,1800.0
2015-07-14 15:00:00,676.4,676.4,675.84,676.16,700.0,676.4,676.4,675.84,676.16,700.0
2015-07-14 15:05:00,675.84,676.66,675.84,676.46,2200.0,675.84,676.66,675.84,676.46,2200.0
2015-07-14 15:10:00,676.91,676.91,676.34,676.34,1908.0,676.91,676.91,676.34,676.34,1908.0
2015-07-14 15:15:00,675.85,676.88,675.85,676.65,700.0,675.85,676.88,675.85,676.65,700.0
2015-07-14 15:20:00,676.88,676.93,676.67,676.68,1700.0,676.88,676.93,676.67,676.68,1700.0
2015-07-14 15:25:00,676.9,676.9,676.52,676.9,400.0,676.9,676.9,676.52,676.9,400.0
2015-07-14 15:30:00,676.67,676.86,676.2,676.62,1200.0,676.67,676.86,676.2,676.62,1200.0
2015-07-14 15:35:00,676.38,676.63,675.79,675.79,1000.0,676.38,676.63,675.79,675.79,1000.0
2015-07-14 15:40:00,675.84,675.99,675.15,675.21,2000.0,675.84,675.99,675.15,675.21,2000.0
2015-07-14 15:45:00,675.5,675.8,675.08,675.08,3820.0,675.5,675.8,675.08,675.08,3820.0
2015-07-14 15:50:00,675.15,675.85,675.13,675.85,5639.0,675.15,675.85,675.13,675.85,5639.0
2015-07-14 15:55:00,675.84,676.57,675.71,676.46,6817.0,675.84,676.57,675.71,676.46,6817.0
2015-07-15 09:30:00,678.31,679.08,674.03,675.25,3765.0,678.31,679.08,674.03,675.25,3765.0
2015-07-15 09:35:00,675.9,678.65,675.9,676.41,965.0,675.9,678.65,675.9,676.41,965.0
2015-07-15 09:40:00,677.75,677.75,673.47,674.34,5321.0,677.75,677.75,673.47,674.34,5321.0
2015-07-15 09:45:00,674.88,675.08,674.0,674.57,7923.0,674.88,675.08,674.0,674.57,7923.0
2015-07-15 09:50:00,674.74,674.82,673.87,674.82,6865.0,674.74,674.82,673.87,674.82,6865.0
2015-07-15 09:55:00,674.91,675.3,674.74,675.3,400.0,674.91,675.3,674.74,675.3,400.0
2015-07-15 10:00:00,674.81,674.81,674.13,674.31,700.0,674.81,674.81,674.13,674.31,700.0
2015-07-15 10:05:00,673.8,674.74,673.57,674.74,1787.0,673.8,674.74,673.57,674.74,1787.0
2015-07-15 10:10:00,674.64,675.22,674.64,675.22,400.0,674.64,675.22,674.64,675.22,400.0
2015-07-15 10:15:00,675.18,675.22,674.89,675.22,700.0,675.18,675.22,674.89,675.22,700.0
2015-07-15 10:20:00,675.32,675.64,675.32,675.64,700.0,675.32,675.64,675.32,675.64,700.0
2015-07-15 10:25:00,676.25,676.73,676.25,676.73,400.0,676.25,676.73,676.25,676.73,400.0
2015-07-15 10:30:00,676.05,676.05,676.05,676.05,100.0,676.05,676.05,676.05,676.05,100.0
2015-07-15 10:35:00,676.39,676.5,676.39,676.5,600.0,676.39,676.5,676.39,676.5,600.0
2015-07-15 10:40:00,676.5,676.7,676.5,676.7,901.0,676.5,676.7,676.5,676.7,901.0
2015-07-15 10:45:00,677.08,677.08,676.03,676.98,600.0,677.08,677.08,676.03,676.98,600.0
2015-07-15 10:50:00,677.0,677.46,677.0,677.46,300.0,677.0,677.46,677.0,677.46,300.0
2015-07-15 10:55:00,676.97,677.61,676.96,677.61,400.0,676.97,677.61,676.96,677.61,400.0
2015-07-15 11:00:00,677.82,677.82,677.82,677.82,200.0,677.82,677.82,677.82,677.82,200.0
2015-07-15 11:05:00,677.83,678.75,677.67,678.75,1800.0,677.83,678.75,677.67,678.75,1800.0
2015-07-15 11:10:00,678.87,678.87,678.1,678.1,2100.0,678.87,678.87,678.1,678.1,2100.0
2015-07-15 11:15:00,678.64,679.91,678.34,679.31,1758.0,678.64,679.91,678.34,679.31,1758.0
2015-07-15 11:20:00,679.86,679.86,679.86,679.86,100.0,679.86,679.86,679.86,679.86,100.0
2015-07-15 11:25:00,680.29,680.57,679.92,680.57,1221.0,680.29,680.57,679.92,680.57,1221.0
2015-07-15 11:30:00,680.01,680.01,679.8,679.8,617.0,680.01,680.01,679.8,679.8,617.0
2015-07-15 11:35:00,679.29,679.33,679.08,679.08,1300.0,679.29,679.33,679.08,679.08,1300.0
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 11:45:00,679.08,679.08,679.08,679.08,0.0,679.08,679.08,679.08,679.08,0.0
2015-07-15 11:50:00,678.33,678.33,678.33,678.33,100.0,678.33,678.33,678.33,678.33,100.0
2015-07-15 11:55:00,678.4,678.4,678.4,678.4,100.0,678.4,678.4,678.4,678.4,100.0
2015-07-15 12:00:00,678.49,678.78,677.98,678.49,800.0,678.49,678.78,677.98,678.49,800.0
2015-07-15 12:05:00,678.0,678.59,678.0,678.51,900.0,678.0,678.59,678.0,678.51,900.0
2015-07-15 12:10:00,678.07,678.45,678.07,678.17,1600.0,678.07,678.45,678.07,678.17,1600.0
2015-07-15 12:15:00,678.45,678.89,678.21,678.21,300.0,678.45,678.89,678.21,678.21,300.0
2015-07-15 12:20:00,678.21,678.21,678.17,678.17,200.0,678.21,678.21,678.17,678.17,200.0
2015-07-15 12:25:00,678.08,678.24,678.0,678.23,400.0,678.08,678.24,678.0,678.23,400.0
2015-07-15 12:30:00,678.24,678.24,677.71,677.72,800.0,678.24,678.24,677.71,677.72,800.0
2015-07-15 12:35:00,677.66,678.08,677.66,677.66,500.0,677.66,678.08,677.66,677.66,500.0
2015-07-15 12:40:00,677.66,678.68,677.66,678.09,1100.0,677.66,678.68,677.66,678.09,1100.0
2015-07-15 12:45:00,678.76,680.24,678.76,680.24,1299.0,678.76,680.24,678.76,680.24,1299.0
2015-07-15 12:50:00,679.95,680.22,679.83,679.96,1200.0,679.95,680.22,679.83,679.96,1200.0
2015-07-15 12:55:00,679.81,679.84,679.8,679.81,400.0,679.81,679.84,679.8,679.81,400.0
2015-07-15 13:00:00,679.8,680.0,679.6,680.0,1000.0,679.8,680.0,679.6,680.0,1000.0
2015-07-15 13:05:00,680.31,680.33,680.31,680.33,300.0,680.31,680.33,680.31,680.33,300.0
2015-07-15 13:10:00,680.36,681.5,680.36,681.22,1400.0,680.36,681.5,680.36,681.22,1400.0
2015-07-15 13:15:00,681.11,681.28,681.11,681.28,200.0,681.11,681.28,681.11,681.28,200.0
2015-07-15 13:20:00,681.36,681.85,681.0,681.85,1010.0,681.36,681.85,681.0,681.85,1010.0
2015-07-15 13:25:00,681.27,681.28,681.27,681.28,200.0,681.27,681.28,681.27,681.28,200.0
2015-07-15 13:30:00,681.67,681.67,681.36,681.36,200.0,681.67,681.67,681.36,681.36,200.0
2015-07-15 13:35:00,681.31,681.31,680.69,680.87,1000.0,681.31,681.31,680.69,680.87,1000.0
2015-07-15 13:40:00,680.83,680.95,680.07,680.07,900.0,680.83,680.95,680.07,680.07,900.0
2015-07-15 13:45:00,679.73,680.61,679.73,680.35,761.0,679.73,680.61,679.73,680.35,761.0
2015-07-15 13:50:00,679.95,679.95,679.61,679.61,200.0,679.95,679.95,679.61,679.61,200.0
2015-07-15 13:55:00,679.4,679.58,679.4,679.58,200.0,679.4,679.58,679.4,679.58,200.0
2015-07-15 14:00:00,679.11,679.11,679.11,679.11,100.0,679.11,679.11,679.11,679.11,100.0
2015-07-15 14:05:00,679.41,679.41,679.28,679.28,200.0,679.41,679.41,679.28,679.28,200.0
2015-07-15 14:10:00,679.27,679.27,679.26,679.26,300.0,679.27,679.27,679.26,679.26,300.0
2015-07-15 14:15:00,679.06,679.06,678.46,678.46,911.0,679.06,679.06,678.46,678.46,911.0
2015-07-15 14:20:00,678.46,678.46,678.46,678.46,0.0,678.46,678.46,678.46,678.46,0.0
2015-07-15 14:25:00,678.37,678.37,678.37,678.37,100.0,678.37,678.37,678.37,678.37,100.0
2015-07-15 14:30:00,678.41,678.41,678.37,678.37,300.0,678.41,678.41,678.37,678.37,300.0
2015-07-15 14:35:00,677.92,677.92,677.92,677.92,100.0,677.92,677.92,677.92,677.92,100.0
2015-07-15 14:40:00,677.8,678.0,677.77,677.83,2385.0,677.8,678.0,677.77,677.83,2385.0
2015-07-15 14:45:00,677.8,678.28,677.13,677.96,7050.0,677.8,678.28,677.13,677.96,7050.0
2015-07-15 14:50:00,678.18,678.5,678.12,678.12,800.0,678.18,678.5,678.12,678.12,800.0
2015-07-15 14:55:00,678.12,678.12,677.55,677.83,600.0,678.12,678.12,677.55,677.83,600.0
2015-07-15 15:00:00,678.01,678.88,678.01,678.57,1300.0,678.01,678.88,678.01,678.57,1300.0
2015-07-15 15:05:00,678.62,678.97,678.25,678.25,1300.0,678.62,678.97,678.25,678.25,1300.0
2015-07-15 15:10:00,678.49,678.49,678.11,678.19,600.0,678.49,678.49,678.11,678.19,600.0
2015-07-15 15:15:00,678.32,678.53,678.31,678.53,1000.0,678.32,678.53,678.31,678.53,1000.0
2015-07-15 15:20:00,678.53,678.53,678.53,678.53,0.0,678.53,678.53,678.53,678.53,0.0
2015-07-15 15:25:00,678.85,679.49,678.85,679.45,400.0,678.85,679.49,678.85,679.45,400.0
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 15:35:00,679.5,679.5,679.5,679.5,0.0,679.5,679.5,679.5,679.5,0.0
2015-07-15 15:40:00,680.54,680.54,678.58,678.83,1905.0,680.54,680.54,678.58,678.83,1905.0
2015-07-15 15:45:00,679.46,680.4,679.25,680.4,3400.0,679.46,680.4,679.25,680.4,3400.0
2015-07-15 15:50:00,680.33,681.21,679.69,680.84,6500.0,680.33,681.21,679.69,680.84,6500.0
2015-07-15 15:55:00,680.74,681.01,680.04,680.33,12892.0,680.74,681.01,680.04,680.33,12892.0
2015-07-16 09:30:00,684.89,685.0,678.89,680.49,2589.0,684.89,685.0,678.89,680.49,2589.0
2015-07-16 09:35:00,680.34,681.29,679.79,680.48,1400.0,680.34,681.29,679.79,680.48,1400.0
2015-07-16 09:40:00,680.26,682.4,680.26,682.4,1738.0,680.26,682.4,680.26,682.4,1738.0
2015-07-16 09:45:00,682.13,682.55,681.65,682.55,900.0,682.13,682.55,681.65,682.55,900.0
2015-07-16 09:50:00,682.94,685.0,682.03,682.1,20476.0,682.94,685.0,682.03,682.1,20476.0
2015-07-16 09:55:00,681.9,681.91,681.12,681.12,1439.0,681.9,681.91,681.12,681.12,1439.0
2015-07-16 10:00:00,680.71,680.75,679.84,679.84,400.0,680.71,680.75,679.84,679.84,400.0
2015-07-16 10:05:00,679.72,679.73,678.53,678.76,4300.0,679.72,679.73,678.53,678.76,4300.0
2015-07-16 10:10:00,679.15,679.4,678.53,678.61,900.0,679.15,679.4,678.53,678.61,900.0
2015-07-16 10:15:00,679.36,679.36,678.28,678.28,400.0,679.36,679.36,678.28,678.28,400.0
2015-07-16 10:20:00,678.8,678.89,678.4,678.58,1000.0,678.8,678.89,678.4,678.58,1000.0
2015-07-16 10:25:00,678.66,678.66,678.39,678.62,1000.0,678.66,678.66,678.39,678.62,1000.0
2015-07-16 10:30:00,678.29,678.39,678.09,678.28,2900.0,678.29,678.39,678.09,678.28,2900.0
2015-07-16 10:35:00,678.79,680.18,678.79,679.72,1120.0,678.79,680.18,678.79,679.72,1120.0
2015-07-16 10:40:00,679.09,679.09,679.09,679.09,100.0,679.09,679.09,679.09,679.09,100.0
2015-07-16 10:45:00,679.46,679.46,679.27,679.27,200.0,679.46,679.46,679.27,679.27,200.0
2015-07-16 10:50:00,679.28,679.29,679.26,679.28,700.0,679.28,679.29,679.26,679.28,700.0
2015-07-16 10:55:00,679.89,679.89,679.89,679.89,600.0,679.89,679.89,679.89,679.89,600.0
2015-07-16 11:00:00,679.89,679.89,679.89,679.89,0.0,679.89,679.89,679.89,679.89,0.0
2015-07-16 11:05:00,680.37,680.88,680.35,680.65,700.0,680.37,680.88,680.35,680.65,700.0
2015-07-16 11:10:00,681.2,681.2,681.1,681.19,500.0,681.2,681.2,681.1,681.19,500.0
2015-07-16 11:15:00,681.0,681.0,681.0,681.0,100.0,681.0,681.0,681.0,681.0,100.0
2015-07-16 11:20:00,680.11,680.11,680.11,680.11,100.0,680.11,680.11,680.11,680.11,100.0
2015-07-16 11:25:00,680.31,680.5,680.2,680.26,1200.0,680.31,680.5,680.2,680.26,1200.0
2015-07-16 11:30:00,680.73,680.73,680.73,680.73,100.0,680.73,680.73,680.73,680.73,100.0
2015-07-16 11:35:00,680.58,681.16,680.58,681.16,1030.0,680.58,681.16,680.58,681.16,1030.0
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 11:45:00,681.4,681.4,681.4,681.4,0.0,681.4,681.4,681.4,681.4,0.0
2015-07-16 11:50:00,680.61,680.61,680.2,680.2,500.0,680.61,680.61,680.2,680.2,500.0
2015-07-16 11:55:00,680.26,680.6,680.26,680.6,732.0,680.26,680.6,680.26,680.6,732.0
2015-07-16 12:00:00,679.96,679.96,679.96,679.96,100.0,679.96,679.96,679.96,679.96,100.0
2015-07-16 12:05:00,679.43,680.15,679.43,679.95,700.0,679.43,680.15,679.43,679.95,700.0
2015-07-16 12:10:00,679.95,679.95,679.95,679.95,0.0,679.95,679.95,679.95,679.95,0.0
2015-07-16 12:15:00,680.3,681.85,680.3,681.58,1300.0,680.3,681.85,680.3,681.58,1300.0
2015-07-16 12:20:00,682.14,682.5,681.58,682.5,500.0,682.14,682.5,681.58,682.5,500.0
2015-07-16 12:25:00,682.5,682.65,682.49,682.65,1773.0,682.5,682.65,682.49,682.65,1773.0
2015-07-16 12:30:00,682.48,682.48,682.17,682.17,900.0,682.48,682.48,682.17,682.17,900.0
2015-07-16 12:35:00,682.21,682.5,682.21,682.5,1700.0,682.21,682.5,682.21,682.5,1700.0
2015-07-16 12:40:00,682.62,682.98,682.62,682.96,900.0,682.62,682.98,682.62,682.96,900.0
2015-07-16 12:45:00,683.57,683.57,682.7,682.87,1102.0,683.57,683.57,682.7,682.87,1102.0
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 12:55:00,683.08,683.08,683.08,683.08,0.0,683.08,683.08,683.08,683.08,0.0
2015-07-16 13:00:00,683.11,683.18,683.11,683.18,400.0,683.11,683.18,683.11,683.18,400.0
2015-07-16 13:05:00,683.47,683.73,683.46,683.73,300.0,683.47,683.73,683.46,683.73,300.0
2015-07-16 13:10:00,683.73,683.73,683.73,683.73,0.0,683.73,683.73,683.73,683.73,0.0
2015-07-16 13:15:00,683.61,683.61,683.61,683.61,200.0,683.61,683.61,683.61,683.61,200.0
2015-07-16 13:20:00,683.04,683.43,683.04,683.43,300.0,683.04,683.43,683.04,683.43,300.0
2015-07-16 13:25:00,683.68,683.68,681.94,681.94,3901.0,683.68,683.68,681.94,681.94,3901.0
2015-07-16 13:30:00,681.71,682.09,680.67,681.14,6900.0,681.71,682.09,680.67,681.14,6900.0
2015-07-16 13:35:00,681.47,681.47,681.03,681.04,710.0,681.47,681.47,681.03,681.04,710.0
2015-07-16 13:40:00,681.12,681.76,681.02,681.02,2499.0,681.12,681.76,681.02,681.02,2499.0
2015-07-16 13:45:00,681.08,681.49,681.08,681.27,700.0,681.08,681.49,681.08,681.27,700.0
2015-07-16 13:50:00,681.43,681.43,680.64,680.67,1058.0,681.43,681.43,680.64,680.67,1058.0
2015-07-16 13:55:00,680.5,680.51,679.0,679.0,1650.0,680.5,680.51,679.0,679.0,1650.0
2015-07-16 14:00:00,678.93,678.93,678.86,678.91,400.0,678.93,678.93,678.86,678.91,400.0
2015-07-16 14:05:00,679.13,679.61,678.99,679.61,2400.0,679.13,679.61,678.99,679.61,2400.0
2015-07-16 14:10:00,679.03,679.03,679.03,679.03,100.0,679.03,679.03,679.03,679.03,100.0
2015-07-16 14:15:00,679.5,679.6,679.15,679.6,2000.0,679.5,679.6,679.15,679.6,2000.0
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 14:25:00,680.47,680.47,680.47,680.47,0.0,680.47,680.47,680.47,680.47,0.0
2015-07-16 14:30:00,680.94,680.95,680.71,680.71,1300.0,680.94,680.95,680.71,680.71,1300.0
2015-07-16 14:35:00,680.95,681.45,680.95,681.45,400.0,680.95,681.45,680.95,681.45,400.0
2015-07-16 14:40:00,681.42,681.57,681.42,681.57,600.0,681.42,681.57,681.42,681.57,600.0
2015-07-16 14:45:00,681.58,681.58,680.47,680.47,1100.0,681.58,681.58,680.47,680.47,1100.0
2015-07-16 14:50:00,679.84,679.84,679.8,679.8,400.0,679.84,679.84,679.8,679.8,400.0
2015-07-16 14:55:00,679.94,680.1,679.66,679.66,3048.0,679.94,680.1,679.66,679.66,3048.0
2015-07-16 15:00:00,679.88,679.88,679.5,679.81,1508.0,679.88,679.88,679.5,679.81,1508.0
2015-07-16 15:05:00,679.54,679.54,679.11,679.11,800.0,679.54,679.54,679.11,679.11,800.0
2015-07-16 15:10:00,679.26,679.67,679.05,679.05,3000.0,679.26,679.67,679.05,679.05,3000.0
2015-07-16 15:15:00,679.3,680.12,679.16,679.71,700.0,679.3,680.12,679.16,679.71,700.0
2015-07-16 15:20:00,679.56,679.63,679.49,679.56,1400.0,679.56,679.63,679.49,679.56,1400.0
2015-07-16 15:25:00,679.76,679.95,679.76,679.95,300.0,679.76,679.95,679.76,679.95,300.0
2015-07-16 15:30:00,680.38,680.74,680.38,680.47,501.0,680.38,680.74,680.38,680.47,501.0
2015-07-16 15:35:00,680.52,680.52,680.24,680.49,700.0,680.52,680.52,680.24,680.49,700.0
2015-07-16 15:40:00,680.53,680.53,680.26,680.3,600.0,680.53,680.53,680.26,680.3,600.0
2015-07-16 15:45:00,680.07,680.3,679.38,679.97,3103.0,680.07,680.3,679.38,679.97,3103.0
2015-07-16 15:50:00,680.2,680.6,680.07,680.58,1000.0,680.2,680.6,680.07,680.58,1000.0
2015-07-16 15:55:00,680.53,681.03,680.4,680.82,3764.0,680.53,681.03,680.4,680.82,3764.0
2015-07-17 09:30:00,678.76,679.97,678.5,679.43,6267.0,678.76,679.97,678.5,679.43,6267.0
2015-07-17 09:35:00,679.05,679.05,677.67,677.67,2700.0,679.05,679.05,677.67,677.67,2700.0
2015-07-17 09:40:00,677.3,677.79,677.03,677.38,500.0,677.3,677.79,677.03,677.38,500.0
2015-07-17 09:45:00,677.93,678.67,677.47,677.91,8592.0,677.93,678.67,677.47,677.91,8592.0
2015-07-17 09:50:00,678.15,678.15,678.15,678.15,100.0,678.15,678.15,678.15,678.15,100.0
2015-07-17 09:55:00,677.82,678.5,677.81,678.43,400.0,677.82,678.5,677.81,678.43,400.0
2015-07-17 10:00:00,678.31,678.57,678.27,678.27,1400.0,678.31,678.57,678.27,678.27,1400.0
2015-07-17 10:05:00,678.12,678.86,678.12,678.8,600.0,678.12,678.86,678.12,678.8,600.0
2015-07-17 10:10:00,679.1,679.11,679.1,679.11,200.0,679.1,679.11,679.1,679.11,200.0
2015-07-17 10:15:00,679.11,679.11,678.81,679.01,400.0,679.11,679.11,678.81,679.01,400.0
2015-07-17 10:20:00,678.97,678.97,678.8,678.97,900.0,678.97,678.97,678.8,678.97,900.0
2015-07-17 10:25:00,678.97,678.97,678.53,678.55,700.0,678.97,678.97,678.53,678.55,700.0
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 10:35:00,678.86,678.86,678.86,678.86,0.0,678.86,678.86,678.86,678.86,0.0
2015-07-17 10:40:00,678.86,678.86,678.86,678.86,0.0,678.86,678.86,678.86,678.86,0.0
2015-07-17 10:45:00,678.88,678.88,678.88,678.88,100.0,678.88,678.88,678.88,678.88,100.0
2015-07-17 10:50:00,678.83,678.83,678.31,678.31,200.0,678.83,678.83,678.31,678.31,200.0
2015-07-17 10:55:00,678.64,679.06,678.64,679.06,300.0,678.64,679.06,678.64,679.06,300.0
2015-07-17 11:00:00,679.09,679.09,678.35,678.5,400.0,679.09,679.09,678.35,678.5,400.0
2015-07-17 11:05:00,678.3,678.3,678.3,678.3,100.0,678.3,678.3,678.3,678.3,100.0
2015-07-17 11:10:00,677.83,678.0,677.68,677.99,686.0,677.83,678.0,677.68,677.99,686.0
2015-07-17 11:15:00,677.59,677.59,677.43,677.55,400.0,677.59,677.59,677.43,677.55,400.0
2015-07-17 11:20:00,677.62,677.64,677.61,677.64,327.0,677.62,677.64,677.61,677.64,327.0
2015-07-17 11:25:00,677.62,677.86,677.55,677.85,1700.0,677.62,677.86,677.55,677.85,1700.0
2015-07-17 11:30:00,677.76,677.76,677.76,677.76,100.0,677.76,677.76,677.76,677.76,100.0
2015-07-17 11:35:00,677.38,678.0,677.38,678.0,400.0,677.38,678.0,677.38,678.0,400.0
2015-07-17 11:40:00,678.22,678.22,678.14,678.14,200.0,678.22,678.22,678.14,678.14,200.0
2015-07-17 11:45:00,677.73,677.73,677.43,677.43,500.0,677.73,677.73,677.43,677.43,500.0
2015-07-17 11:50:00,677.45,677.75,677.45,677.75,700.0,677.45,677.75,677.45,677.75,700.0
2015-07-17 11:55:00,677.8,677.8,677.71,677.72,600.0,677.8,677.8,677.71,677.72,600.0
2015-07-17 12:00:00,677.51,677.83,677.51,677.6,413.0,677.51,677.83,677.51,677.6,413.0
2015-07-17 12:05:00,677.98,678.33,677.83,678.33,1653.0,677.98,678.33,677.83,678.33,1653.0
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 12:15:00,678.57,678.57,678.57,678.57,0.0,678.57,678.57,678.57,678.57,0.0
2015-07-17 12:20:00,678.3,678.54,677.9,678.21,620.0,678.3,678.54,677.9,678.21,620.0
2015-07-17 12:25:00,678.57,678.58,678.57,678.58,200.0,678.57,678.58,678.57,678.58,200.0
2015-07-17 12:30:00,678.56,678.56,678.56,678.56,100.0,678.56,678.56,678.56,678.56,100.0
2015-07-17 12:35:00,678.31,678.53,678.31,678.53,300.0,678.31,678.53,678.31,678.53,300.0
2015-07-17 12:40:00,678.53,678.53,678.53,678.53,0.0,678.53,678.53,678.53,678.53,0.0
2015-07-17 12:45:00,678.32,678.35,678.32,678.35,200.0,678.32,678.35,678.32,678.35,200.0
2015-07-17 12:50:00,678.35,678.35,678.06,678.32,300.0,678.35,678.35,678.06,678.32,300.0
2015-07-17 12:55:00,678.01,678.01,678.01,678.01,100.0,678.01,678.01,678.01,678.01,100.0
2015-07-17 13:00:00,678.0,678.59,678.0,678.59,900.0,678.0,678.59,678.0,678.59,900.0
2015-07-17 13:05:00,678.66,679.08,678.39,679.08,1097.0,678.66,679.08,678.39,679.08,1097.0
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 13:15:00,678.98,678.98,678.98,678.98,0.0,678.98,678.98,678.98,678.98,0.0
2015-07-17 13:20:00,678.98,678.98,678.98,678.98,0.0,678.98,678.98,678.98,678.98,0.0
2015-07-17 13:25:00,678.82,679.33,678.82,679.33,700.0,678.82,679.33,678.82,679.33,700.0
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 13:35:00,679.49,679.49,679.49,679.49,0.0,679.49,679.49,679.49,679.49,0.0
2015-07-17 13:40:00,678.81,679.27,678.81,679.27,300.0,678.81,679.27,678.81,679.27,300.0
2015-07-17 13:45:00,678.85,679.38,678.8,679.38,547.0,678.85,679.38,678.8,679.38,547.0
2015-07-17 13:50:00,678.82,679.36,678.82,679.36,700.0,678.82,679.36,678.82,679.36,700.0
2015-07-17 13:55:00,678.98,679.35,678.77,679.32,955.0,678.98,679.35,678.77,679.32,955.0
2015-07-17 14:00:00,679.02,679.03,678.48,678.48,2500.0,679.02,679.03,678.48,678.48,2500.0
2015-07-17 14:05:00,678.94,679.34,678.45,679.28,2982.0,678.94,679.34,678.45,679.28,2982.0
2015-07-17 14:10:00,679.28,679.28,679.28,679.28,0.0,679.28,679.28,679.28,679.28,0.0
2015-07-17 14:15:00,679.16,679.16,679.0,679.0,300.0,679.16,679.16,679.0,679.0,300.0
2015-07-17 14:20:00,678.6,678.7,677.68,677.74,7454.0,678.6,678.7,677.68,677.74,7454.0
2015-07-17 14:25:00,677.84,678.23,677.84,678.23,300.0,677.84,678.23,677.84,678.23,300.0
2015-07-17 14:30:00,677.92,677.92,677.0,677.0,500.0,677.92,677.92,677.0,677.0,500.0
2015-07-17 14:35:00,677.5,677.5,676.57,676.74,1550.0,677.5,677.5,676.57,676.74,1550.0
2015-07-17 14:40:00,676.14,676.67,675.83,676.25,1385.0,676.14,676.67,675.83,676.25,1385.0
2015-07-17 14:45:00,676.23,676.59,675.97,675.97,1316.0,676.23,676.59,675.97,675.97,1316.0
2015-07-17 14:50:00,676.42,676.43,676.41,676.43,500.0,676.42,676.43,676.41,676.43,500.0
2015-07-17 14:55:00,676.34,676.34,675.93,675.94,700.0,676.34,676.34,675.93,675.94,700.0
2015-07-17 15:00:00,675.95,675.95,675.74,675.82,600.0,675.95,675.95,675.74,675.82,600.0
2015-07-17 15:05:00,675.32,675.53,675.27,675.53,800.0,675.32,675.53,675.27,675.53,800.0
2015-07-17 15:10:00,675.66,676.64,675.66,676.64,2994.0,675.66,676.64,675.66,676.64,2994.0
2015-07-17 15:15:00,676.38,676.64,676.38,676.64,400.0,676.38,676.64,676.38,676.64,400.0
2015-07-17 15:20:00,676.56,676.82,676.56,676.82,700.0,676.56,676.82,676.56,676.82,700.0
2015-07-17 15:25:00,677.48,677.8,677.32,677.8,300.0,677.48,677.8,677.32,677.8,300.0
2015-07-17 15:30:00,678.05,678.05,677.45,677.85,1627.0,678.05,678.05,677.45,677.85,1627.0
2015-07-17 15:35:00,678.07,678.57,678.07,678.57,934.0,678.07,678.57,678.07,678.57,934.0
2015-07-17 15:40:00,677.81,678.64,677.81,677.97,1100.0,677.81,678.64,677.81,677.97,1100.0
2015-07-17 15:45:00,677.96,678.06,677.61,677.65,1100.0,677.96,678.06,677.61,677.65,1100.0
2015-07-17 15:50:00,677.68,678.19,677.57,677.69,1200.0,677.68,678.19,677.57,677.69,1200.0
2015-07-17 15:55:00,677.86,677.87,676.89,677.14,4166.0,677.86,677.87,676.89,677.14,4166.0
2015-07-20 09:30:00,677.43,679.1,677.1,677.1,3977.0,677.43,679.1,677.1,677.1,3977.0
2015-07-20 09:35:00,677.12,677.28,676.0,677.28,1706.0,677.12,677.28,676.0,677.28,1706.0
2015-07-20 09:40:00,676.51,677.46,676.11,677.41,1250.0,676.51,677.46,676.11,677.41,1250.0
2015-07-20 09:45:00,676.95,677.0,676.0,676.45,6984.0,676.95,677.0,676.0,676.45,6984.0
2015-07-20 09:50:00,676.44,676.73,676.0,676.63,1214.0,676.44,676.73,676.0,676.63,1214.0
2015-07-20 09:55:00,676.73,677.0,675.46,675.47,10649.0,676.73,677.0,675.46,675.47,10649.0
2015-07-20 10:00:00,676.35,677.3,675.09,677.3,2406.0,676.35,677.3,675.09,677.3,2406.0
2015-07-20 10:05:00,676.99,678.02,676.99,677.92,1001.0,676.99,678.02,676.99,677.92,1001.0
2015-07-20 10:10:00,677.91,678.35,677.08,677.08,2400.0,677.91,678.35,677.08,677.08,2400.0
2015-07-20 10:15:00,677.11,677.14,675.41,675.71,2900.0,677.11,677.14,675.41,675.71,2900.0
2015-07-20 10:20:00,675.71,676.35,675.16,675.57,3500.0,675.71,676.35,675.16,675.57,3500.0
2015-07-20 10:25:00,675.83,676.58,675.62,676.07,1200.0,675.83,676.58,675.62,676.07,1200.0
2015-07-20 10:30:00,676.41,677.41,676.05,677.41,5816.0,676.41,677.41,676.05,677.41,5816.0
2015-07-20 10:35:00,677.43,677.43,675.59,675.6,800.0,677.43,677.43,675.59,675.6,800.0
2015-07-20 10:40:00,675.65,675.71,675.23,675.51,700.0,675.65,675.71,675.23,675.51,700.0
2015-07-20 10:45:00,675.88,676.59,675.4,675.63,800.0,675.88,676.59,675.4,675.63,800.0
2015-07-20 10:50:00,675.84,675.84,675.37,675.64,400.0,675.84,675.84,675.37,675.64,400.0
2015-07-20 10:55:00,675.3,675.85,675.19,675.32,1051.0,675.3,675.85,675.19,675.32,1051.0
2015-07-20 11:00:00,675.51,675.52,674.9,675.16,1300.0,675.51,675.52,674.9,675.16,1300.0
2015-07-20 11:05:00,674.84,675.16,674.0,674.0,2000.0,674.84,675.16,674.0,674.0,2000.0
2015-07-20 11:10:00,674.72,674.82,672.0,672.05,5300.0,674.72,674.82,672.0,672.05,5300.0
2015-07-20 11:15:00,672.93,675.41,672.92,674.76,2932.0,672.93,675.41,672.92,674.76,2932.0
2015-07-20 11:20:00,674.27,674.27,673.73,673.73,900.0,674.27,674.27,673.73,673.73,900.0
2015-07-20 11:25:00,673.22,673.9,671.46,673.61,4000.0,673.22,673.9,671.46,673.61,4000.0
2015-07-20 11:30:00,673.79,673.79,672.0,672.16,3900.0,673.79,673.79,672.0,672.16,3900.0
2015-07-20 11:35:00,672.75,673.86,672.28,673.86,2100.0,672.75,673.86,672.28,673.86,2100.0
2015-07-20 11:40:00,673.87,674.72,673.63,674.72,900.0,673.87,674.72,673.63,674.72,900.0
2015-07-20 11:45:00,675.0,675.0,673.15,673.28,1892.0,675.0,675.0,673.15,673.28,1892.0
2015-07-20 11:50:00,674.12,674.6,673.95,674.11,2450.0,674.12,674.6,673.95,674.11,2450.0
2015-07-20 11:55:00,673.36,674.7,673.25,673.97,1794.0,673.36,674.7,673.25,673.97,1794.0
2015-07-20 12:00:00,674.15,674.5,673.94,674.37,1300.0,674.15,674.5,673.94,674.37,1300.0
2015-07-20 12:05:00,673.92,674.8,673.75,674.8,800.0,673.92,674.8,673.75,674.8,800.0
2015-07-20 12:10:00,674.17,675.18,674.17,675.18,1000.0,674.17,675.18,674.17,675.18,1000.0
2015-07-20 12:15:00,674.86,674.91,673.17,674.07,1800.0,674.86,674.91,673.17,674.07,1800.0
2015-07-20 12:20:00,674.2,674.62,674.15,674.15,500.0,674.2,674.62,674.15,674.15,500.0
2015-07-20 12:25:00,673.13,674.68,673.13,674.37,1200.0,673.13,674.68,673.13,674.37,1200.0
2015-07-20 12:30:00,675.14,675.41,674.29,675.41,2300.0,675.14,675.41,674.29,675.41,2300.0
2015-07-20 12:35:00,675.39,675.48,674.61,675.48,1300.0,675.39,675.48,674.61,675.48,1300.0
2015-07-20 12:40:00,675.16,675.4,674.12,675.4,2050.0,675.16,675.4,674.12,675.4,2050.0
2015-07-20 12:45:00,675.17,675.17,675.14,675.14,200.0,675.17,675.17,675.14,675.14,200.0
2015-07-20 12:50:00,675.1,675.89,675.09,675.13,900.0,675.1,675.89,675.09,675.13,900.0
2015-07-20 12:55:00,675.13,676.52,675.13,676.13,4280.0,675.13,676.52,675.13,676.13,4280.0
2015-07-20 13:00:00,676.51,676.91,676.51,676.87,500.0,676.51,676.91,676.51,676.87,500.0
2015-07-20 13:05:00,676.87,676.88,675.95,676.11,1900.0,676.87,676.88,675.95,676.11,1900.0
2015-07-20 13:10:00,676.06,676.12,676.06,676.11,500.0,676.06,676.12,676.06,676.11,500.0
2015-07-20 13:15:00,676.16,676.3,676.16,676.3,300.0,676.16,676.3,676.16,676.3,300.0
2015-07-20 13:20:00,676.22,677.22,676.17,676.9,6000.0,676.22,677.22,676.17,676.9,6000.0
2015-07-20 13:25:00,677.22,677.9,677.04,677.42,3553.0,677.22,677.9,677.04,677.42,3553.0
2015-07-20 13:30:00,677.19,677.39,676.89,677.19,700.0,677.19,677.39,676.89,677.19,700.0
2015-07-20 13:35:00,677.07,677.53,676.93,676.93,300.0,677.07,677.53,676.93,676.93,300.0
2015-07-20 13:40:00,677.19,677.28,677.19,677.28,200.0,677.19,677.28,677.19,677.28,200.0
2015-07-20 13:45:00,677.21,677.84,676.66,677.23,2400.0,677.21,677.84,676.66,677.23,2400.0
2015-07-20 13:50:00,677.1,677.63,677.1,677.4,900.0,677.1,677.63,677.1,677.4,900.0
2015-07-20 13:55:00,677.91,678.25,677.51,677.51,1100.0,677.91,678.25,677.51,677.51,1100.0
2015-07-20 14:00:00,677.11,677.38,676.51,676.94,900.0,677.11,677.38,676.51,676.94,900.0
2015-07-20 14:05:00,676.62,676.64,676.62,676.64,200.0,676.62,676.64,676.62,676.64,200.0
2015-07-20 14:10:00,676.85,676.86,676.85,676.85,300.0,676.85,676.86,676.85,676.85,300.0
2015-07-20 14:15:00,676.84,676.85,676.25,676.27,1000.0,676.84,676.85,676.25,676.27,1000.0
2015-07-20 14:20:00,676.1,676.58,675.88,675.88,500.0,676.1,676.58,675.88,675.88,500.0
2015-07-20 14:25:00,675.88,676.61,675.88,676.61,1300.0,675.88,676.61,675.88,676.61,1300.0
2015-07-20 14:30:00,676.74,677.11,676.63,676.63,900.0,676.74,677.11,676.63,676.63,900.0
2015-07-20 14:35:00,676.9,676.9,675.71,675.71,600.0,676.9,676.9,675.71,675.71,600.0
2015-07-20 14:40:00,675.68,676.3,675.68,676.3,500.0,675.68,676.3,675.68,676.3,500.0
2015-07-20 14:45:00,675.82,676.15,675.78,676.14,1310.0,675.82,676.15,675.78,676.14,1310.0
2015-07-20 14:50:00,675.98,675.98,675.52,675.52,300.0,675.98,675.98,675.52,675.52,300.0
2015-07-20 14:55:00,675.54,675.91,675.43,675.5,600.0,675.54,675.91,675.43,675.5,600.0
2015-07-20 15:00:00,675.89,675.89,675.54,675.88,974.0,675.89,675.89,675.54,675.88,974.0
2015-07-20 15:05:00,675.87,676.74,675.87,676.5,900.0,675.87,676.74,675.87,676.5,900.0
2015-07-20 15:10:00,676.74,676.74,675.91,676.02,1100.0,676.74,676.74,675.91,676.02,1100.0
2015-07-20 15:15:00,675.79,676.18,675.12,675.68,1419.0,675.79,676.18,675.12,675.68,1419.0
2015-07-20 15:20:00,675.67,676.07,675.4,675.98,2500.0,675.67,676.07,675.4,675.98,2500.0
2015-07-20 15:25:00,676.73,676.73,676.25,676.27,300.0,676.73,676.73,676.25,676.27,300.0
2015-07-20 15:30:00,676.58,676.81,676.38,676.46,1700.0,676.58,676.81,676.38,676.46,1700.0
2015-07-20 15:35:00,676.05,676.41,675.9,675.9,3284.0,676.05,676.41,675.9,675.9,3284.0
2015-07-20 15:40:00,676.16,676.24,675.2,675.29,1100.0,676.16,676.24,675.2,675.29,1100.0
2015-07-20 15:45:00,675.88,676.15,675.57,675.83,1902.0,675.88,676.15,675.57,675.83,1902.0
2015-07-20 15:50:00,675.69,675.83,675.49,675.49,1805.0,675.69,675.83,675.49,675.49,1805.0
2015-07-20 15:55:00,675.57,676.31,675.56,675.99,6483.0,675.57,676.31,675.56,675.99,6483.0
2015-07-21 09:30:00,675.73,677.8,674.88,674.88,2943.0,675.73,677.8,674.88,674.88,2943.0
2015-07-21 09:35:00,674.75,676.94,674.0,674.1,1100.0,674.75,676.94,674.0,674.1,1100.0
2015-07-21 09:40:00,674.1,674.1,674.1,674.1,0.0,674.1,674.1,674.1,674.1,0.0
2015-07-21 09:45:00,675.01,676.46,673.84,675.08,4530.0,675.01,676.46,673.84,675.08,4530.0
2015-07-21 09:50:00,674.92,675.03,672.58,672.62,2609.0,674.92,675.03,672.58,672.62,2609.0
2015-07-21 09:55:00,672.98,674.13,672.98,674.05,1800.0,672.98,674.13,672.98,674.05,1800.0
2015-07-21 10:00:00,673.86,675.21,673.86,674.65,1300.0,673.86,675.21,673.86,674.65,1300.0
2015-07-21 10:05:00,674.0,674.81,672.87,673.21,2900.0,674.0,674.81,672.87,673.21,2900.0
2015-07-21 10:10:00,673.0,673.16,672.7,673.0,600.0,673.0,673.16,672.7,673.0,600.0
2015-07-21 10:15:00,672.85,673.21,672.36,673.21,800.0,672.85,673.21,672.36,673.21,800.0
2015-07-21 10:20:00,673.47,673.47,672.91,672.91,300.0,673.47,673.47,672.91,672.91,300.0
2015-07-21 10:25:00,672.96,672.96,672.96,672.96,450.0,672.96,672.96,672.96,672.96,450.0
2015-07-21 10:30:00,672.81,674.94,672.77,673.85,3805.0,672.81,674.94,672.77,673.85,3805.0
2015-07-21 10:35:00,673.51,673.69,673.48,673.68,1240.0,673.51,673.69,673.48,673.68,1240.0
2015-07-21 10:40:00,672.88,673.21,672.6,673.21,332.0,672.88,673.21,672.6,673.21,332.0
2015-07-21 10:45:00,673.0,673.01,673.0,673.01,318.0,673.0,673.01,673.0,673.01,318.0
2015-07-21 10:50:00,672.81,673.31,672.02,672.5,1200.0,672.81,673.31,672.02,672.5,1200.0
2015-07-21 10:55:00,673.02,673.02,671.9,672.3,2600.0,673.02,673.02,671.9,672.3,2600.0
2015-07-21 11:00:00,672.8,672.8,671.81,672.31,1300.0,672.8,672.8,671.81,672.31,1300.0
2015-07-21 11:05:00,671.91,672.11,671.81,671.81,650.0,671.91,672.11,671.81,671.81,650.0
2015-07-21 11:10:00,671.96,672.56,671.53,672.09,1100.0,671.96,672.56,671.53,672.09,1100.0
2015-07-21 11:15:00,671.5,671.59,670.45,670.9,2300.0,671.5,671.59,670.45,670.9,2300.0
2015-07-21 11:20:00,670.67,670.67,669.9,669.9,3100.0,670.67,670.67,669.9,669.9,3100.0
2015-07-21 11:25:00,670.05,670.38,669.96,669.96,530.0,670.05,670.38,669.96,669.96,530.0
2015-07-21 11:30:00,669.96,669.96,669.96,669.96,0.0,669.96,669.96,669.96,669.96,0.0
2015-07-21 11:35:00,669.42,669.42,669.0,669.0,920.0,669.42,669.42,669.0,669.0,920.0
2015-07-21 11:40:00,669.3,669.3,669.0,669.3,700.0,669.3,669.3,669.0,669.3,700.0
2015-07-21 11:45:00,669.72,669.72,669.72,669.72,100.0,669.72,669.72,669.72,669.72,100.0
2015-07-21 11:50:00,669.51,671.31,669.42,671.31,3802.0,669.51,671.31,669.42,671.31,3802.0
2015-07-21 11:55:00,671.49,672.92,671.49,672.68,1500.0,671.49,672.92,671.49,672.68,1500.0
2015-07-21 12:00:00,672.22,673.3,672.22,672.59,4090.0,672.22,673.3,672.22,672.59,4090.0
2015-07-21 12:05:00,672.59,673.82,672.59,673.6,6068.0,672.59,673.82,672.59,673.6,6068.0
2015-07-21 12:10:00,673.55,673.61,673.42,673.43,1200.0,673.55,673.61,673.42,673.43,1200.0
2015-07-21 12:15:00,673.6,674.01,673.44,673.44,1500.0,673.6,674.01,673.44,673.44,1500.0
2015-07-21 12:20:00,673.1,673.2,673.1,673.2,300.0,673.1,673.2,673.1,673.2,300.0
2015-07-21 12:25:00,673.21,673.21,673.1,673.1,1200.0,673.21,673.21,673.1,673.1,1200.0
2015-07-21 12:30:00,672.53,673.38,672.39,673.28,9599.0,672.53,673.38,672.39,673.28,9599.0
2015-07-21 12:35:00,673.26,673.26,672.32,672.44,800.0,673.26,673.26,672.32,672.44,800.0
2015-07-21 12:40:00,672.81,672.81,672.07,672.07,598.0,672.81,672.81,672.07,672.07,598.0
2015-07-21 12:45:00,672.12,672.12,671.19,671.19,600.0,672.12,672.12,671.19,671.19,600.0
2015-07-21 12:50:00,671.35,671.39,670.23,670.24,1100.0,671.35,671.39,670.23,670.24,1100.0
2015-07-21 12:55:00,671.0,671.37,671.0,671.37,600.0,671.0,671.37,671.0,671.37,600.0
2015-07-21 13:00:00,670.92,670.92,670.92,670.92,100.0,670.92,670.92,670.92,670.92,100.0
2015-07-21 13:05:00,671.01,671.01,671.01,671.01,100.0,671.01,671.01,671.01,671.01,100.0
2015-07-21 13:10:00,670.98,671.9,670.97,671.89,450.0,670.98,671.9,670.97,671.89,450.0
2015-07-21 13:15:00,671.99,671.99,671.99,671.99,100.0,671.99,671.99,671.99,671.99,100.0
2015-07-21 13:20:00,671.99,671.99,671.99,671.99,0.0,671.99,671.99,671.99,671.99,0.0
2015-07-21 13:25:00,672.0,672.37,672.0,672.37,600.0,672.0,672.37,672.0,672.37,600.0
2015-07-21 13:30:00,672.37,672.37,672.37,672.37,0.0,672.37,672.37,672.37,672.37,0.0
2015-07-21 13:35:00,672.8,672.8,672.29,672.29,200.0,672.8,672.8,672.29,672.29,200.0
2015-07-21 13:40:00,672.75,672.75,672.29,672.55,400.0,672.75,672.75,672.29,672.55,400.0
2015-07-21 13:45:00,672.29,672.49,672.19,672.49,600.0,672.29,672.49,672.19,672.49,600.0
2015-07-21 13:50:00,672.31,672.31,671.94,671.94,534.0,672.31,672.31,671.94,671.94,534.0
2015-07-21 13:55:00,672.15,672.15,672.15,672.15,100.0,672.15,672.15,672.15,672.15,100.0
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 14:05:00,670.44,670.44,670.44,670.44,0.0,670.44,670.44,670.44,670.44,0.0
2015-07-21 14:10:00,670.85,670.91,670.21,670.41,1700.0,670.85,670.91,670.21,670.41,1700.0
2015-07-21 14:15:00,670.22,670.9,670.22,670.9,843.0,670.22,670.9,670.22,670.9,843.0
2015-07-21 14:20:00,671.51,672.06,671.11,671.81,730.0,671.51,672.06,671.11,671.81,730.0
2015-07-21 14:25:00,671.81,671.81,671.81,671.81,100.0,671.81,671.81,671.81,671.81,100.0
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 14:35:00,671.52,671.52,671.52,671.52,0.0,671.52,671.52,671.52,671.52,0.0
2015-07-21 14:40:00,671.52,671.52,671.52,671.52,0.0,671.52,671.52,671.52,671.52,0.0
2015-07-21 14:45:00,670.71,671.85,670.71,671.85,200.0,670.71,671.85,670.71,671.85,200.0
2015-07-21 14:50:00,671.85,671.85,671.85,671.85,0.0,671.85,671.85,671.85,671.85,0.0
2015-07-21 14:55:00,671.97,672.55,671.61,671.61,500.0,671.97,672.55,671.61,671.61,500.0
2015-07-21 15:00:00,672.16,672.16,671.44,671.76,2588.0,672.16,672.16,671.44,671.76,2588.0
2015-07-21 15:05:00,671.54,671.74,671.18,671.64,1000.0,671.54,671.74,671.18,671.64,1000.0
2015-07-21 15:10:00,671.86,671.86,671.53,671.54,2150.0,671.86,671.86,671.53,671.54,2150.0
2015-07-21 15:15:00,671.0,671.89,671.0,671.62,3264.0,671.0,671.89,671.0,671.62,3264.0
2015-07-21 15:20:00,671.68,672.25,671.68,672.25,300.0,671.68,672.25,671.68,672.25,300.0
2015-07-21 15:25:00,672.29,672.42,671.82,672.42,1100.0,672.29,672.42,671.82,672.42,1100.0
2015-07-21 15:30:00,672.06,672.43,671.92,672.18,800.0,672.06,672.43,671.92,672.18,800.0
2015-07-21 15:35:00,672.24,672.72,671.36,672.72,1500.0,672.24,672.72,671.36,672.72,1500.0
2015-07-21 15:40:00,672.67,672.83,671.88,672.26,3400.0,672.67,672.83,671.88,672.26,3400.0
2015-07-21 15:45:00,672.31,672.63,672.12,672.61,1000.0,672.31,672.63,672.12,672.61,1000.0
2015-07-21 15:50:00,672.53,673.19,672.01,672.01,3905.0,672.53,673.19,672.01,672.01,3905.0
2015-07-21 15:55:00,671.98,672.28,671.25,672.28,6917.0,671.98,672.28,671.25,672.28,6917.0
2015-07-22 09:30:00,671.62,676.29,671.62,673.59,2059.0,671.62,676.29,671.62,673.59,2059.0
2015-07-22 09:35:00,673.03,673.03,671.13,671.13,300.0,673.03,673.03,671.13,671.13,300.0
2015-07-22 09:40:00,672.67,674.5,672.67,674.05,850.0,672.67,674.5,672.67,674.05,850.0
2015-07-22 09:45:00,675.11,675.11,672.4,674.18,2107.0,675.11,675.11,672.4,674.18,2107.0
2015-07-22 09:50:00,674.47,674.51,673.9,673.9,1000.0,674.47,674.51,673.9,673.9,1000.0
2015-07-22 09:55:00,674.15,674.64,673.54,674.4,2400.0,674.15,674.64,673.54,674.4,2400.0
2015-07-22 10:00:00,673.78,674.18,673.72,674.18,1300.0,673.78,674.18,673.72,674.18,1300.0
2015-07-22 10:05:00,674.03,674.31,672.62,673.15,3484.0,674.03,674.31,672.62,673.15,3484.0
2015-07-22 10:10:00,673.18,673.18,672.59,672.59,400.0,673.18,673.18,672.59,672.59,400.0
2015-07-22 10:15:00,672.89,673.03,672.61,673.03,400.0,672.89,673.03,672.61,673.03,400.0
2015-07-22 10:20:00,672.79,672.83,672.32,672.39,1900.0,672.79,672.83,672.32,672.39,1900.0
2015-07-22 10:25:00,672.29,672.32,671.36,671.36,600.0,672.29,672.32,671.36,671.36,600.0
2015-07-22 10:30:00,671.99,671.99,671.99,671.99,100.0,671.99,671.99,671.99,671.99,100.0
2015-07-22 10:35:00,672.22,672.22,672.22,672.22,200.0,672.22,672.22,672.22,672.22,200.0
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 10:45:00,672.11,672.11,672.11,672.11,0.0,672.11,672.11,672.11,672.11,0.0
2015-07-22 10:50:00,673.09,673.09,672.91,672.91,200.0,673.09,673.09,672.91,672.91,200.0
2015-07-22 10:55:00,673.23,674.28,673.18,673.94,1100.0,673.23,674.28,673.18,673.94,1100.0
2015-07-22 11:00:00,673.37,673.79,673.26,673.79,1400.0,673.37,673.79,673.26,673.79,1400.0
2015-07-22 11:05:00,673.2,673.2,673.2,673.2,100.0,673.2,673.2,673.2,673.2,100.0
2015-07-22 11:10:00,673.56,673.62,673.46,673.47,300.0,673.56,673.62,673.46,673.47,300.0
2015-07-22 11:15:00,673.53,673.58,673.27,673.58,500.0,673.53,673.58,673.27,673.58,500.0
2015-07-22 11:20:00,673.25,673.26,673.25,673.26,300.0,673.25,673.26,673.25,673.26,300.0
2015-07-22 11:25:00,673.26,673.26,672.3,672.3,700.0,673.26,673.26,672.3,672.3,700.0
2015-07-22 11:30:00,672.38,673.1,672.38,673.1,700.0,672.38,673.1,672.38,673.1,700.0
2015-07-22 11:35:00,673.05,673.05,673.04,673.05,100.0,673.05,673.05,673.04,673.05,100.0
2015-07-22 11:40:00,673.11,674.03,673.11,673.83,900.0,673.11,674.03,673.11,673.83,900.0
2015-07-22 11:45:00,673.88,673.99,673.7,673.71,874.0,673.88,673.99,673.7,673.71,874.0
2015-07-22 11:50:00,673.52,673.53,673.52,673.52,100.0,673.52,673.53,673.52,673.52,100.0
2015-07-22 11:55:00,674.23,674.23,674.08,674.08,400.0,674.23,674.23,674.08,674.08,400.0
2015-07-22 12:00:00,674.44,674.87,674.0,674.0,1800.0,674.44,674.87,674.0,674.0,1800.0
2015-07-22 12:05:00,673.63,673.63,673.62,673.63,157.0,673.63,673.63,673.62,673.63,157.0
2015-07-22 12:10:00,674.37,674.37,674.37,674.37,100.0,674.37,674.37,674.37,674.37,100.0
2015-07-22 12:15:00,674.72,674.78,674.72,674.78,200.0,674.72,674.78,674.72,674.78,200.0
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 12:25:00,674.44,674.44,674.44,674.44,0.0,674.44,674.44,674.44,674.44,0.0
2015-07-22 12:30:00,673.76,673.9,673.76,673.9,200.0,673.76,673.9,673.76,673.9,200.0
2015-07-22 12:35:00,673.92,674.49,673.92,674.49,300.0,673.92,674.49,673.92,674.49,300.0
2015-07-22 12:40:00,674.83,674.83,674.83,674.83,100.0,674.83,674.83,674.83,674.83,100.0
2015-07-22 12:45:00,674.98,674.98,674.98,674.98,108.0,674.98,674.98,674.98,674.98,108.0
2015-07-22 12:50:00,675.2,675.2,675.2,675.2,100.0,675.2,675.2,675.2,675.2,100.0
2015-07-22 12:55:00,674.77,674.9,674.71,674.71,700.0,674.77,674.9,674.71,674.71,700.0
2015-07-22 13:00:00,674.79,675.31,674.79,675.31,300.0,674.79,675.31,674.79,675.31,300.0
2015-07-22 13:05:00,674.86,674.86,674.48,674.84,400.0,674.86,674.86,674.48,674.84,400.0
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 13:15:00,674.65,674.65,674.65,674.65,0.0,674.65,674.65,674.65,674.65,0.0
2015-07-22 13:20:00,675.09,675.09,675.09,675.09,250.0,675.09,675.09,675.09,675.09,250.0
2015-07-22 13:25:00,675.14,675.53,675.14,675.53,300.0,675.14,675.53,675.14,675.53,300.0
2015-07-22 13:30:00,675.68,675.92,675.68,675.68,1100.0,675.68,675.92,675.68,675.68,1100.0
2015-07-22 13:35:00,675.5,675.68,675.5,675.5,400.0,675.5,675.68,675.5,675.5,400.0
2015-07-22 13:40:00,675.65,675.99,675.65,675.99,200.0,675.65,675.99,675.65,675.99,200.0
2015-07-22 13:45:00,676.47,676.47,675.55,675.64,1427.0,676.47,676.47,675.55,675.64,1427.0
2015-07-22 13:50:00,675.5,675.67,674.96,675.67,3227.0,675.5,675.67,674.96,675.67,3227.0
2015-07-22 13:55:00,675.72,675.72,675.52,675.64,700.0,675.72,675.72,675.52,675.64,700.0
2015-07-22 14:00:00,675.84,675.84,675.62,675.64,598.0,675.84,675.84,675.62,675.64,598.0
2015-07-22 14:05:00,675.65,675.69,674.92,675.38,2400.0,675.65,675.69,674.92,675.38,2400.0
2015-07-22 14:10:00,675.75,676.01,675.75,676.01,319.0,675.75,676.01,675.75,676.01,319.0
2015-07-22 14:15:00,675.88,676.36,675.88,676.36,200.0,675.88,676.36,675.88,676.36,200.0
2015-07-22 14:20:00,676.76,677.05,676.76,677.05,400.0,676.76,677.05,676.76,677.05,400.0
2015-07-22 14:25:00,677.63,677.63,677.23,677.23,512.0,677.63,677.63,677.23,677.23,512.0
2015-07-22 14:30:00,677.4,677.52,677.28,677.46,1100.0,677.4,677.52,677.28,677.46,1100.0
2015-07-22 14:35:00,678.05,678.05,677.43,677.47,700.0,678.05,678.05,677.43,677.47,700.0
2015-07-22 14:40:00,677.53,677.53,676.67,677.24,500.0,677.53,677.53,676.67,677.24,500.0
2015-07-22 14:45:00,677.33,677.33,677.33,677.33,100.0,677.33,677.33,677.33,677.33,100.0
2015-07-22 14:50:00,677.09,677.34,676.71,677.34,600.0,677.09,677.34,676.71,677.34,600.0
2015-07-22 14:55:00,677.02,677.02,676.82,676.82,400.0,677.02,677.02,676.82,676.82,400.0
2015-07-22 15:00:00,676.82,676.87,676.82,676.84,600.0,676.82,676.87,676.82,676.84,600.0
2015-07-22 15:05:00,676.83,677.58,676.83,677.58,800.0,676.83,677.58,676.83,677.58,800.0
2015-07-22 15:10:00,677.27,677.27,677.07,677.07,455.0,677.27,677.27,677.07,677.07,455.0
2015-07-22 15:15:00,677.21,677.21,677.12,677.12,300.0,677.21,677.21,677.12,677.12,300.0
2015-07-22 15:20:00,676.86,677.08,676.85,676.93,1006.0,676.86,677.08,676.85,676.93,1006.0
2015-07-22 15:25:00,676.77,676.85,676.49,676.85,902.0,676.77,676.85,676.49,676.85,902.0
2015-07-22 15:30:00,677.22,677.22,676.49,676.49,700.0,677.22,677.22,676.49,676.49,700.0
2015-07-22 15:35:00,676.94,677.41,676.94,677.41,500.0,676.94,677.41,676.94,677.41,500.0
2015-07-22 15:40:00,676.91,676.91,676.49,676.76,800.0,676.91,676.91,676.49,676.76,800.0
2015-07-22 15:45:00,676.24,677.13,676.21,676.87,1000.0,676.24,677.13,676.21,676.87,1000.0
2015-07-22 15:50:00,676.88,677.13,676.16,677.13,2300.0,676.88,677.13,676.16,677.13,2300.0
2015-07-22 15:55:00,677.28,677.91,677.28,677.32,7465.0,677.28,677.91,677.28,677.32,7465.0
2015-07-23 09:30:00,680.03,680.03,677.1,677.1,2074.0,680.03,680.03,677.1,677.1,2074.0
2015-07-23 09:35:00,676.81,677.24,676.6,677.24,2141.0,676.81,677.24,676.6,677.24,2141.0
2015-07-23 09:40:00,676.66,677.26,676.49,677.25,2472.0,676.66,677.26,676.49,677.25,2472.0
2015-07-23 09:45:00,677.08,678.12,677.08,678.12,600.0,677.08,678.12,677.08,678.12,600.0
2015-07-23 09:50:00,677.36,677.36,677.36,677.36,100.0,677.36,677.36,677.36,677.36,100.0
2015-07-23 09:55:00,676.66,677.0,676.66,677.0,200.0,676.66,677.0,676.66,677.0,200.0
2015-07-23 10:00:00,677.4,678.12,676.91,677.04,1300.0,677.4,678.12,676.91,677.04,1300.0
2015-07-23 10:05:00,677.9,677.9,677.9,677.9,100.0,677.9,677.9,677.9,677.9,100.0
2015-07-23 10:10:00,678.11,678.12,677.58,677.61,700.0,678.11,678.12,677.58,677.61,700.0
2015-07-23 10:15:00,677.51,677.54,677.51,677.54,400.0,677.51,677.54,677.51,677.54,400.0
2015-07-23 10:20:00,677.81,677.88,677.8,677.88,300.0,677.81,677.88,677.8,677.88,300.0
2015-07-23 10:25:00,677.88,677.99,677.7,677.99,600.0,677.88,677.99,677.7,677.99,600.0
2015-07-23 10:30:00,677.66,677.82,677.66,677.82,500.0,677.66,677.82,677.66,677.82,500.0
2015-07-23 10:35:00,678.18,678.38,677.97,678.38,400.0,678.18,678.38,677.97,678.38,400.0
2015-07-23 10:40:00,679.35,679.68,678.86,679.68,1000.0,679.35,679.68,678.86,679.68,1000.0
2015-07-23 10:45:00,680.0,680.0,680.0,680.0,100.0,680.0,680.0,680.0,680.0,100.0
2015-07-23 10:50:00,680.65,681.34,680.44,681.34,1300.0,680.65,681.34,680.44,681.34,1300.0
2015-07-23 10:55:00,681.04,681.75,681.04,681.74,531.0,681.04,681.75,681.04,681.74,531.0
2015-07-23 11:00:00,681.73,682.3,681.73,682.3,800.0,681.73,682.3,681.73,682.3,800.0
2015-07-23 11:05:00,682.06,682.49,681.95,682.15,900.0,682.06,682.49,681.95,682.15,900.0
2015-07-23 11:10:00,682.49,682.84,681.98,682.76,1900.0,682.49,682.84,681.98,682.76,1900.0
2015-07-23 11:15:00,683.33,683.64,683.32,683.43,1200.0,683.33,683.64,683.32,683.43,1200.0
2015-07-23 11:20:00,683.07,683.43,682.62,683.23,1950.0,683.07,683.43,682.62,683.23,1950.0
2015-07-23 11:25:00,683.68,683.84,683.66,683.78,1500.0,683.68,683.84,683.66,683.78,1500.0
2015-07-23 11:30:00,683.96,684.29,683.59,684.11,2856.0,683.96,684.29,683.59,684.11,2856.0
2015-07-23 11:35:00,684.11,684.6,683.7,684.26,2600.0,684.11,684.6,683.7,684.26,2600.0
2015-07-23 11:40:00,684.0,684.28,683.4,683.4,2182.0,684.0,684.28,683.4,683.4,2182.0
2015-07-23 11:45:00,683.73,683.73,682.78,683.22,1407.0,683.73,683.73,682.78,683.22,1407.0
2015-07-23 11:50:00,681.87,682.51,681.81,682.18,700.0,681.87,682.51,681.81,682.18,700.0
2015-07-23 11:55:00,682.01,682.01,681.67,681.67,200.0,682.01,682.01,681.67,681.67,200.0
2015-07-23 12:00:00,681.6,682.1,681.32,681.38,1300.0,681.6,682.1,681.32,681.38,1300.0
2015-07-23 12:05:00,680.99,681.26,680.98,681.25,300.0,680.99,681.26,680.98,681.25,300.0
2015-07-23 12:10:00,680.86,681.15,680.68,680.68,800.0,680.86,681.15,680.68,680.68,800.0
2015-07-23 12:15:00,680.84,680.84,680.44,680.69,600.0,680.84,680.84,680.44,680.69,600.0
2015-07-23 12:20:00,680.52,680.8,680.52,680.8,600.0,680.52,680.8,680.52,680.8,600.0
2015-07-23 12:25:00,681.81,681.81,681.62,681.62,200.0,681.81,681.81,681.62,681.62,200.0
2015-07-23 12:30:00,681.59,681.59,680.7,681.18,900.0,681.59,681.59,680.7,681.18,900.0
2015-07-23 12:35:00,680.9,680.9,680.9,680.9,100.0,680.9,680.9,680.9,680.9,100.0
2015-07-23 12:40:00,681.36,681.36,680.97,680.97,390.0,681.36,681.36,680.97,680.97,390.0
2015-07-23 12:45:00,681.3,681.3,680.28,680.87,900.0,681.3,681.3,680.28,680.87,900.0
2015-07-23 12:50:00,680.78,680.78,680.6,680.65,400.0,680.78,680.78,680.6,680.65,400.0
2015-07-23 12:55:00,680.89,680.9,680.89,680.89,100.0,680.89,680.9,680.89,680.89,100.0
2015-07-23 13:00:00,681.11,681.76,681.11,681.76,510.0,681.11,681.76,681.11,681.76,510.0
2015-07-23 13:05:00,681.24,681.64,681.24,681.64,300.0,681.24,681.64,681.24,681.64,300.0
2015-07-23 13:10:00,681.35,681.63,681.28,681.28,900.0,681.35,681.63,681.28,681.28,900.0
2015-07-23 13:15:00,681.4,681.42,681.28,681.39,775.0,681.4,681.42,681.28,681.39,775.0
2015-07-23 13:20:00,681.39,681.39,681.39,681.39,0.0,681.39,681.39,681.39,681.39,0.0
2015-07-23 13:25:00,681.12,681.38,681.12,681.3,400.0,681.12,681.38,681.12,681.3,400.0
2015-07-23 13:30:00,681.02,681.56,680.7,680.92,1700.0,681.02,681.56,680.7,680.92,1700.0
2015-07-23 13:35:00,681.48,681.55,681.33,681.38,3606.0,681.48,681.55,681.33,681.38,3606.0
2015-07-23 13:40:00,680.51,681.31,680.51,680.87,700.0,680.51,681.31,680.51,680.87,700.0
2015-07-23 13:45:00,681.12,681.43,680.35,680.93,400.0,681.12,681.43,680.35,680.93,400.0
2015-07-23 13:50:00,680.92,681.17,680.92,680.96,300.0,680.92,681.17,680.92,680.96,300.0
2015-07-23 13:55:00,680.23,680.32,680.23,680.32,200.0,680.23,680.32,680.23,680.32,200.0
2015-07-23 14:00:00,680.37,680.68,680.37,680.56,500.0,680.37,680.68,680.37,680.56,500.0
2015-07-23 14:05:00,680.0,680.81,680.0,680.81,1500.0,680.0,680.81,680.0,680.81,1500.0
2015-07-23 14:10:00,680.04,680.61,680.04,680.61,500.0,680.04,680.61,680.04,680.61,500.0
2015-07-23 14:15:00,680.72,680.73,680.72,680.72,647.0,680.72,680.73,680.72,680.72,647.0
2015-07-23 14:20:00,680.1,680.95,680.1,680.63,750.0,680.1,680.95,680.1,680.63,750.0
2015-07-23 14:25:00,680.63,681.2,680.57,681.2,1037.0,680.63,681.2,680.57,681.2,1037.0
2015-07-23 14:30:00,680.89,680.89,680.13,680.2,1200.0,680.89,680.89,680.13,680.2,1200.0
2015-07-23 14:35:00,680.33,680.33,679.73,680.1,712.0,680.33,680.33,679.73,680.1,712.0
2015-07-23 14:40:00,680.02,680.02,680.02,680.02,100.0,680.02,680.02,680.02,680.02,100.0
2015-07-23 14:45:00,679.95,679.95,679.34,679.94,700.0,679.95,679.95,679.34,679.94,700.0
2015-07-23 14:50:00,679.95,680.12,679.26,679.26,1100.0,679.95,680.12,679.26,679.26,1100.0
2015-07-23 14:55:00,679.7,679.7,679.59,679.63,400.0,679.7,679.7,679.59,679.63,400.0
2015-07-23 15:00:00,679.57,679.59,678.86,679.39,1653.0,679.57,679.59,678.86,679.39,1653.0
2015-07-23 15:05:00,679.92,680.04,679.48,680.04,500.0,679.92,680.04,679.48,680.04,500.0
2015-07-23 15:10:00,679.42,679.59,679.16,679.26,1350.0,679.42,679.59,679.16,679.26,1350.0
2015-07-23 15:15:00,679.4,679.42,679.2,679.2,900.0,679.4,679.42,679.2,679.2,900.0
2015-07-23 15:20:00,679.54,679.54,679.53,679.54,100.0,679.54,679.54,679.53,679.54,100.0
2015-07-23 15:25:00,679.36,679.75,679.03,679.03,1500.0,679.36,679.75,679.03,679.03,1500.0
2015-07-23 15:30:00,679.26,679.81,679.02,679.81,2860.0,679.26,679.81,679.02,679.81,2860.0
2015-07-23 15:35:00,679.7,680.63,679.7,680.46,2600.0,679.7,680.63,679.7,680.46,2600.0
2015-07-23 15:40:00,680.79,681.29,680.48,680.88,2650.0,680.79,681.29,680.48,680.88,2650.0
2015-07-23 15:45:00,680.87,681.08,680.49,681.08,3959.0,680.87,681.08,680.49,681.08,3959.0
2015-07-23 15:50:00,681.08,681.08,680.19,680.88,4122.0,681.08,681.08,680.19,680.88,4122.0
2015-07-23 15:55:00,681.22,681.96,680.71,681.57,11578.0,681.22,681.96,680.71,681.57,11578.0
2015-07-24 09:30:00,681.66,681.66,678.98,681.15,1641.0,681.66,681.66,678.98,681.15,1641.0
2015-07-24 09:35:00,679.25,680.06,679.25,680.06,400.0,679.25,680.06,679.25,680.06,400.0
2015-07-24 09:40:00,680.1,682.1,680.05,681.12,1441.0,680.1,682.1,680.05,681.12,1441.0
2015-07-24 09:45:00,681.08,681.08,679.46,680.92,2600.0,681.08,681.08,679.46,680.92,2600.0
2015-07-24 09:50:00,679.6,680.86,679.6,680.86,1100.0,679.6,680.86,679.6,680.86,1100.0
2015-07-24 09:55:00,681.16,683.63,680.88,683.29,1800.0,681.16,683.63,680.88,683.29,1800.0
2015-07-24 10:00:00,682.63,682.63,680.68,681.58,2519.0,682.63,682.63,680.68,681.58,2519.0
2015-07-24 10:05:00,680.82,681.41,680.78,681.23,800.0,680.82,681.41,680.78,681.23,800.0
2015-07-24 10:10:00,681.15,681.17,680.68,680.82,2300.0,681.15,681.17,680.68,680.82,2300.0
2015-07-24 10:15:00,680.29,681.09,680.1,681.08,700.0,680.29,681.09,680.1,681.08,700.0
2015-07-24 10:20:00,680.58,680.83,680.37,680.54,1800.0,680.58,680.83,680.37,680.54,1800.0
2015-07-24 10:25:00,680.76,680.76,680.01,680.62,3379.0,680.76,680.76,680.01,680.62,3379.0
2015-07-24 10:30:00,680.1,680.25,680.03,680.25,2000.0,680.1,680.25,680.03,680.25,2000.0
2015-07-24 10:35:00,680.21,680.25,679.57,679.88,1200.0,680.21,680.25,679.57,679.88,1200.0
2015-07-24 10:40:00,679.42,679.7,679.35,679.62,700.0,679.42,679.7,679.35,679.62,700.0
2015-07-24 10:45:00,679.58,679.58,677.91,677.91,2000.0,679.58,679.58,677.91,677.91,2000.0
2015-07-24 10:50:00,678.21,678.97,678.16,678.67,5564.0,678.21,678.97,678.16,678.67,5564.0
2015-07-24 10:55:00,678.71,678.93,678.35,678.59,2000.0,678.71,678.93,678.35,678.59,2000.0
2015-07-24 11:00:00,678.49,679.23,678.49,679.23,1100.0,678.49,679.23,678.49,679.23,1100.0
2015-07-24 11:05:00,679.23,679.23,679.23,679.23,100.0,679.23,679.23,679.23,679.23,100.0
2015-07-24 11:10:00,679.99,679.99,679.05,679.15,1226.0,679.99,679.99,679.05,679.15,1226.0
2015-07-24 11:15:00,678.7,679.03,678.68,679.0,1019.0,678.7,679.03,678.68,679.0,1019.0
2015-07-24 11:20:00,679.21,679.56,677.95,678.44,2490.0,679.21,679.56,677.95,678.44,2490.0
2015-07-24 11:25:00,678.17,678.54,678.13,678.35,1600.0,678.17,678.54,678.13,678.35,1600.0
2015-07-24 11:30:00,678.27,678.9,677.97,678.43,1950.0,678.27,678.9,677.97,678.43,1950.0
2015-07-24 11:35:00,678.46,678.46,678.02,678.24,4300.0,678.46,678.46,678.02,678.24,4300.0
2015-07-24 11:40:00,678.25,678.25,678.24,678.24,500.0,678.25,678.25,678.24,678.24,500.0
2015-07-24 11:45:00,678.16,678.38,678.06,678.18,900.0,678.16,678.38,678.06,678.18,900.0
2015-07-24 11:50:00,678.16,678.21,677.9,677.91,911.0,678.16,678.21,677.9,677.91,911.0
2015-07-24 11:55:00,677.64,677.64,677.15,677.15,700.0,677.64,677.64,677.15,677.15,700.0
2015-07-24 12:00:00,677.19,677.39,677.02,677.39,600.0,677.19,677.39,677.02,677.39,600.0
2015-07-24 12:05:00,677.37,677.37,677.35,677.35,200.0,677.37,677.37,677.35,677.35,200.0
2015-07-24 12:10:00,677.32,677.34,677.27,677.34,300.0,677.32,677.34,677.27,677.34,300.0
2015-07-24 12:15:00,677.6,677.6,677.6,677.6,100.0,677.6,677.6,677.6,677.6,100.0
2015-07-24 12:20:00,677.49,677.7,676.83,677.24,1400.0,677.49,677.7,676.83,677.24,1400.0
2015-07-24 12:25:00,676.75,676.82,676.31,676.81,1406.0,676.75,676.82,676.31,676.81,1406.0
2015-07-24 12:30:00,677.13,677.29,677.01,677.01,920.0,677.13,677.29,677.01,677.01,920.0
2015-07-24 12:35:00,677.07,677.08,676.67,677.01,500.0,677.07,677.08,676.67,677.01,500.0
2015-07-24 12:40:00,677.01,677.01,677.01,677.01,0.0,677.01,677.01,677.01,677.01,0.0
2015-07-24 12:45:00,676.91,676.91,676.44,676.91,800.0,676.91,676.91,676.44,676.91,800.0
2015-07-24 12:50:00,676.93,676.93,676.64,676.64,383.0,676.93,676.93,676.64,676.64,383.0
2015-07-24 12:55:00,676.8,676.8,676.61,676.65,700.0,676.8,676.8,676.61,676.65,700.0
2015-07-24 13:00:00,676.56,677.49,676.56,677.33,805.0,676.56,677.49,676.56,677.33,805.0
2015-07-24 13:05:00,677.6,677.67,677.44,677.58,874.0,677.6,677.67,677.44,677.58,874.0
2015-07-24 13:10:00,677.41,677.74,677.4,677.68,1000.0,677.41,677.74,677.4,677.68,1000.0
2015-07-24 13:15:00,677.67,677.67,677.67,677.67,100.0,677.67,677.67,677.67,677.67,100.0
2015-07-24 13:20:00,677.91,677.91,677.74,677.78,600.0,677.91,677.91,677.74,677.78,600.0
2015-07-24 13:25:00,677.26,678.0,677.26,678.0,800.0,677.26,678.0,677.26,678.0,800.0
2015-07-24 13:30:00,678.06,678.06,677.99,677.99,446.0,678.06,678.06,677.99,677.99,446.0
2015-07-24 13:35:00,678.0,678.0,677.09,677.39,900.0,678.0,678.0,677.09,677.39,900.0
2015-07-24 13:40:00,677.03,677.3,676.83,677.3,1829.0,677.03,677.3,676.83,677.3,1829.0
2015-07-24 13:45:00,677.0,678.54,676.73,678.12,4071.0,677.0,678.54,676.73,678.12,4071.0
2015-07-24 13:50:00,678.32,678.32,678.24,678.24,300.0,678.32,678.32,678.24,678.24,300.0
2015-07-24 13:55:00,677.72,678.11,677.38,677.38,1900.0,677.72,678.11,677.38,677.38,1900.0
2015-07-24 14:00:00,676.55,676.58,676.16,676.46,1008.0,676.55,676.58,676.16,676.46,1008.0
2015-07-24 14:05:00,675.98,675.98,675.05,675.05,690.0,675.98,675.98,675.05,675.05,690.0
2015-07-24 14:10:00,675.36,675.66,675.36,675.5,700.0,675.36,675.66,675.36,675.5,700.0
2015-07-24 14:15:00,675.06,675.18,674.17,674.35,1500.0,675.06,675.18,674.17,674.35,1500.0
2015-07-24 14:20:00,674.49,674.49,674.15,674.15,300.0,674.49,674.49,674.15,674.15,300.0
2015-07-24 14:25:00,673.81,674.78,673.8,674.78,800.0,673.81,674.78,673.8,674.78,800.0
2015-07-24 14:30:00,674.61,674.9,674.25,674.61,800.0,674.61,674.9,674.25,674.61,800.0
2015-07-24 14:35:00,674.98,674.99,674.15,674.58,1300.0,674.98,674.99,674.15,674.58,1300.0
2015-07-24 14:40:00,674.5,674.5,674.5,674.5,100.0,674.5,674.5,674.5,674.5,100.0
2015-07-24 14:45:00,675.1,675.92,675.05,675.92,500.0,675.1,675.92,675.05,675.92,500.0
2015-07-24 14:50:00,675.25,675.87,675.03,675.46,1100.0,675.25,675.87,675.03,675.46,1100.0
2015-07-24 14:55:00,674.35,675.06,674.34,674.93,1200.0,674.35,675.06,674.34,674.93,1200.0
2015-07-24 15:00:00,674.53,674.71,674.28,674.28,600.0,674.53,674.71,674.28,674.28,600.0
2015-07-24 15:05:00,674.16,675.25,674.16,674.77,1700.0,674.16,675.25,674.16,674.77,1700.0
2015-07-24 15:10:00,675.2,675.27,674.79,674.79,1400.0,675.2,675.27,674.79,674.79,1400.0
2015-07-24 15:15:00,675.25,675.42,674.9,675.19,900.0,675.25,675.42,674.9,675.19,900.0
2015-07-24 15:20:00,674.7,676.08,674.59,675.74,1300.0,674.7,676.08,674.59,675.74,1300.0
2015-07-24 15:25:00,675.58,675.58,675.06,675.06,1100.0,675.58,675.58,675.06,675.06,1100.0
2015-07-24 15:30:00,674.89,675.44,674.03,674.03,800.0,674.89,675.44,674.03,674.03,800.0
2015-07-24 15:35:00,674.52,675.22,674.4,674.58,1055.0,674.52,675.22,674.4,674.58,1055.0
2015-07-24 15:40:00,674.32,675.13,674.32,675.13,900.0,674.32,675.13,674.32,675.13,900.0
2015-07-24 15:45:00,674.71,675.53,674.26,674.71,1400.0,674.71,675.53,674.26,674.71,1400.0
2015-07-24 15:50:00,674.25,675.52,674.24,675.52,1600.0,674.25,675.52,674.24,675.52,1600.0
2015-07-24 15:55:00,675.52,675.86,674.69,675.78,7006.0,675.52,675.86,674.69,675.78,7006.0
2015-07-27 09:30:00,674.07,674.07,671.5,671.5,2884.0,674.07,674.07,671.5,671.5,2884.0
2015-07-27 09:35:00,671.04,671.05,669.14,670.34,3320.0,671.04,671.05,669.14,670.34,3320.0
2015-07-27 09:40:00,670.26,670.26,668.01,669.17,1700.0,670.26,670.26,668.01,669.17,1700.0
2015-07-27 09:45:00,668.65,668.94,668.11,668.85,1672.0,668.65,668.94,668.11,668.85,1672.0
2015-07-27 09:50:00,669.28,670.91,669.28,670.9,800.0,669.28,670.91,669.28,670.9,800.0
2015-07-27 09:55:00,670.12,670.65,669.68,670.24,500.0,670.12,670.65,669.68,670.24,500.0
2015-07-27 10:00:00,669.35,669.41,667.49,667.49,700.0,669.35,669.41,667.49,667.49,700.0
2015-07-27 10:05:00,667.73,668.1,667.63,668.1,1649.0,667.73,668.1,667.63,668.1,1649.0
2015-07-27 10:10:00,668.32,670.08,668.31,670.08,800.0,668.32,670.08,668.31,670.08,800.0
2015-07-27 10:15:00,669.96,671.55,669.45,671.55,1700.0,669.96,671.55,669.45,671.55,1700.0
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 10:25:00,671.55,671.55,671.55,671.55,0.0,671.55,671.55,671.55,671.55,0.0
2015-07-27 10:30:00,672.08,674.28,672.08,673.83,1100.0,672.08,674.28,672.08,673.83,1100.0
2015-07-27 10:35:00,674.31,674.31,673.37,674.29,2100.0,674.31,674.31,673.37,674.29,2100.0
2015-07-27 10:40:00,673.73,673.73,672.6,672.61,700.0,673.73,673.73,672.6,672.61,700.0
2015-07-27 10:45:00,672.78,674.19,672.78,673.58,1200.0,672.78,674.19,672.78,673.58,1200.0
2015-07-27 10:50:00,671.97,672.17,671.64,672.17,300.0,671.97,672.17,671.64,672.17,300.0
2015-07-27 10:55:00,672.33,673.37,671.18,671.53,1000.0,672.33,673.37,671.18,671.53,1000.0
2015-07-27 11:00:00,672.31,672.31,672.31,672.31,100.0,672.31,672.31,672.31,672.31,100.0
2015-07-27 11:05:00,671.1,673.63,671.1,672.81,2447.0,671.1,673.63,671.1,672.81,2447.0
2015-07-27 11:10:00,672.51,672.55,672.3,672.5,1000.0,672.51,672.55,672.3,672.5,1000.0
2015-07-27 11:15:00,671.67,671.99,671.01,671.01,300.0,671.67,671.99,671.01,671.01,300.0
2015-07-27 11:20:00,671.04,671.77,671.04,671.77,300.0,671.04,671.77,671.04,671.77,300.0
2015-07-27 11:25:00,671.57,671.57,670.5,670.5,1400.0,671.57,671.57,670.5,670.5,1400.0
2015-07-27 11:30:00,670.78,671.15,670.64,670.94,1250.0,670.78,671.15,670.64,670.94,1250.0
2015-07-27 11:35:00,671.09,671.24,671.09,671.24,200.0,671.09,671.24,671.09,671.24,200.0
2015-07-27 11:40:00,671.24,671.24,671.24,671.24,0.0,671.24,671.24,671.24,671.24,0.0
2015-07-27 11:45:00,672.38,673.44,672.38,672.53,900.0,672.38,673.44,672.38,672.53,900.0
2015-07-27 11:50:00,672.39,672.53,671.67,672.53,700.0,672.39,672.53,671.67,672.53,700.0
2015-07-27 11:55:00,672.62,673.94,672.62,673.83,802.0,672.62,673.94,672.62,673.83,802.0
2015-07-27 12:00:00,673.81,674.38,672.86,674.32,2600.0,673.81,674.38,672.86,674.32,2600.0
2015-07-27 12:05:00,674.39,674.54,673.59,673.98,900.0,674.39,674.54,673.59,673.98,900.0
2015-07-27 12:10:00,673.59,674.63,673.59,674.51,728.0,673.59,674.63,673.59,674.51,728.0
2015-07-27 12:15:00,674.06,674.06,673.32,673.96,900.0,674.06,674.06,673.32,673.96,900.0
2015-07-27 12:20:00,674.51,674.51,673.99,674.02,700.0,674.51,674.51,673.99,674.02,700.0
2015-07-27 12:25:00,674.04,674.52,673.39,673.73,900.0,674.04,674.52,673.39,673.73,900.0
2015-07-27 12:30:00,673.79,674.88,673.59,673.59,1100.0,673.79,674.88,673.59,673.59,1100.0
2015-07-27 12:35:00,673.97,674.07,673.97,674.07,300.0,673.97,674.07,673.97,674.07,300.0
2015-07-27 12:40:00,673.59,674.23,673.18,674.23,2604.0,673.59,674.23,673.18,674.23,2604.0
2015-07-27 12:45:00,674.08,674.34,673.41,673.41,1786.0,674.08,674.34,673.41,673.41,1786.0
2015-07-27 12:50:00,672.95,672.97,672.57,672.84,800.0,672.95,672.97,672.57,672.84,800.0
2015-07-27 12:55:00,672.91,673.99,672.86,673.99,800.0,672.91,673.99,672.86,673.99,800.0
2015-07-27 13:00:00,673.62,674.07,673.6,674.07,1500.0,673.62,674.07,673.6,674.07,1500.0
2015-07-27 13:05:00,673.73,674.18,673.58,674.0,1700.0,673.73,674.18,673.58,674.0,1700.0
2015-07-27 13:10:00,673.6,674.11,673.49,673.74,1200.0,673.6,674.11,673.49,673.74,1200.0
2015-07-27 13:15:00,673.58,673.72,673.58,673.72,300.0,673.58,673.72,673.58,673.72,300.0
2015-07-27 13:20:00,673.31,673.31,672.54,672.54,699.0,673.31,673.31,672.54,672.54,699.0
2015-07-27 13:25:00,672.95,674.88,672.95,674.74,3268.0,672.95,674.88,672.95,674.74,3268.0
2015-07-27 13:30:00,674.76,674.76,674.76,674.76,200.0,674.76,674.76,674.76,674.76,200.0
2015-07-27 13:35:00,674.56,674.81,673.57,673.91,2736.0,674.56,674.81,673.57,673.91,2736.0
2015-07-27 13:40:00,673.24,674.45,673.24,674.44,800.0,673.24,674.45,673.24,674.44,800.0
2015-07-27 13:45:00,674.07,674.61,673.67,674.61,1300.0,674.07,674.61,673.67,674.61,1300.0
2015-07-27 13:50:00,675.0,675.62,674.59,674.59,1505.0,675.0,675.62,674.59,674.59,1505.0
2015-07-27 13:55:00,674.4,674.75,673.96,674.15,900.0,674.4,674.75,673.96,674.15,900.0
2015-07-27 14:00:00,673.62,675.04,673.53,675.04,900.0,673.62,675.04,673.53,675.04,900.0
2015-07-27 14:05:00,674.82,675.08,674.01,674.99,1400.0,674.82,675.08,674.01,674.99,1400.0
2015-07-27 14:10:00,674.55,675.24,673.89,674.8,1100.0,674.55,675.24,673.89,674.8,1100.0
2015-07-27 14:15:00,674.8,676.73,674.8,676.73,800.0,674.8,676.73,674.8,676.73,800.0
2015-07-27 14:20:00,676.16,676.55,675.15,675.72,2600.0,676.16,676.55,675.15,675.72,2600.0
2015-07-27 14:25:00,675.31,675.83,675.31,675.59,1200.0,675.31,675.83,675.31,675.59,1200.0
2015-07-27 14:30:00,674.57,675.87,673.68,674.62,3127.0,674.57,675.87,673.68,674.62,3127.0
2015-07-27 14:35:00,674.36,675.09,674.36,675.09,700.0,674.36,675.09,674.36,675.09,700.0
2015-07-27 14:40:00,676.19,676.19,675.3,675.31,300.0,676.19,676.19,675.3,675.31,300.0
2015-07-27 14:45:00,675.94,675.94,674.25,675.11,400.0,675.94,675.94,674.25,675.11,400.0
2015-07-27 14:50:00,675.35,675.35,675.35,675.35,100.0,675.35,675.35,675.35,675.35,100.0
2015-07-27 14:55:00,674.56,674.58,674.12,674.12,900.0,674.56,674.58,674.12,674.12,900.0
2015-07-27 15:00:00,674.02,674.03,672.99,672.99,2085.0,674.02,674.03,672.99,672.99,2085.0
2015-07-27 15:05:00,673.34,673.39,673.32,673.39,400.0,673.34,673.39,673.32,673.39,400.0
2015-07-27 15:10:00,674.38,674.38,673.56,673.77,500.0,674.38,674.38,673.56,673.77,500.0
2015-07-27 15:15:00,673.56,673.56,672.02,672.02,700.0,673.56,673.56,672.02,672.02,700.0
2015-07-27 15:20:00,671.98,672.59,671.98,672.48,1762.0,671.98,672.59,671.98,672.48,1762.0
2015-07-27 15:25:00,672.68,673.78,672.68,673.78,3042.0,672.68,673.78,672.68,673.78,3042.0
2015-07-27 15:30:00,673.19,673.62,672.76,673.42,1600.0,673.19,673.62,672.76,673.42,1600.0
2015-07-27 15:35:00,673.25,673.75,673.06,673.06,1826.0,673.25,673.75,673.06,673.06,1826.0
2015-07-27 15:40:00,672.55,673.72,672.55,673.04,4757.0,672.55,673.72,672.55,673.04,4757.0
2015-07-27 15:45:00,673.3,673.3,672.84,673.22,500.0,673.3,673.3,672.84,673.22,500.0
2015-07-27 15:50:00,672.98,673.6,672.79,673.6,5798.0,672.98,673.6,672.79,673.6,5798.0
2015-07-27 15:55:00,673.47,675.16,673.46,674.87,3645.0,673.47,675.16,673.46,674.87,3645.0
2015-07-28 09:30:00,675.55,676.33,675.55,676.23,1133.0,675.55,676.33,675.55,676.23,1133.0
2015-07-28 09:35:00,674.5,674.94,672.98,674.94,2800.0,674.5,674.94,672.98,674.94,2800.0
2015-07-28 09:40:00,673.05,675.55,673.05,675.48,1679.0,673.05,675.55,673.05,675.48,1679.0
2015-07-28 09:45:00,674.22,674.29,673.42,674.29,700.0,674.22,674.29,673.42,674.29,700.0
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 09:55:00,674.97,674.97,674.97,674.97,0.0,674.97,674.97,674.97,674.97,0.0
2015-07-28 10:00:00,676.23,676.23,674.46,674.46,300.0,676.23,676.23,674.46,674.46,300.0
2015-07-28 10:05:00,675.01,676.2,674.5,674.5,1060.0,675.01,676.2,674.5,674.5,1060.0
2015-07-28 10:10:00,675.93,676.19,674.5,674.58,1643.0,675.93,676.19,674.5,674.58,1643.0
2015-07-28 10:15:00,676.17,677.5,675.47,676.23,1400.0,676.17,677.5,675.47,676.23,1400.0
2015-07-28 10:20:00,676.02,676.02,676.02,676.02,100.0,676.02,676.02,676.02,676.02,100.0
2015-07-28 10:25:00,675.34,675.38,675.26,675.26,400.0,675.34,675.38,675.26,675.26,400.0
2015-07-28 10:30:00,675.26,675.26,675.26,675.26,0.0,675.26,675.26,675.26,675.26,0.0
2015-07-28 10:35:00,675.39,675.61,674.49,674.53,600.0,675.39,675.61,674.49,674.53,600.0
2015-07-28 10:40:00,675.0,675.28,674.81,674.81,500.0,675.0,675.28,674.81,674.81,500.0
2015-07-28 10:45:00,675.33,675.85,675.33,675.85,200.0,675.33,675.85,675.33,675.85,200.0
2015-07-28 10:50:00,675.85,675.85,675.85,675.85,0.0,675.85,675.85,675.85,675.85,0.0
2015-07-28 10:55:00,675.86,675.86,674.99,674.99,500.0,675.86,675.86,674.99,674.99,500.0
2015-07-28 11:00:00,676.14,676.73,675.55,676.73,700.0,676.14,676.73,675.55,676.73,700.0
2015-07-28 11:05:00,676.66,677.28,676.22,676.97,2700.0,676.66,677.28,676.22,676.97,2700.0
2015-07-28 11:10:00,677.39,677.75,677.01,677.54,1100.0,677.39,677.75,677.01,677.54,1100.0
2015-07-28 11:15:00,677.42,678.4,677.42,678.15,994.0,677.42,678.4,677.42,678.15,994.0
2015-07-28 11:20:00,678.36,678.46,676.53,678.46,1667.0,678.36,678.46,676.53,678.46,1667.0
2015-07-28 11:25:00,678.73,680.36,678.72,679.85,1600.0,678.73,680.36,678.72,679.85,1600.0
2015-07-28 11:30:00,680.21,680.97,680.17,680.18,1100.0,680.21,680.97,680.17,680.18,1100.0
2015-07-28 11:35:00,680.13,680.3,679.44,679.44,700.0,680.13,680.3,679.44,679.44,700.0
2015-07-28 11:40:00,680.17,680.2,680.16,680.2,200.0,680.17,680.2,680.16,680.2,200.0
2015-07-28 11:45:00,680.04,680.59,680.04,680.59,400.0,680.04,680.59,680.04,680.59,400.0
2015-07-28 11:50:00,679.86,679.86,679.52,679.78,1600.0,679.86,679.86,679.52,679.78,1600.0
2015-07-28 11:55:00,679.64,679.69,679.3,679.3,700.0,679.64,679.69,679.3,679.3,700.0
2015-07-28 12:00:00,679.29,680.58,679.29,680.27,1000.0,679.29,680.58,679.29,680.27,1000.0
2015-07-28 12:05:00,680.88,680.88,680.48,680.48,400.0,680.88,680.88,680.48,680.48,400.0
2015-07-28 12:10:00,680.33,680.87,680.06,680.59,1700.0,680.33,680.87,680.06,680.59,1700.0
2015-07-28 12:15:00,680.73,682.4,680.73,682.4,5400.0,680.73,682.4,680.73,682.4,5400.0
2015-07-28 12:20:00,683.44,683.44,682.63,682.63,1100.0,683.44,683.44,682.63,682.63,1100.0
2015-07-28 12:25:00,683.1,683.56,683.1,683.56,200.0,683.1,683.56,683.1,683.56,200.0
2015-07-28 12:30:00,683.26,683.52,682.93,683.4,1465.0,683.26,683.52,682.93,683.4,1465.0
2015-07-28 12:35:00,683.39,683.72,683.39,683.72,400.0,683.39,683.72,683.39,683.72,400.0
2015-07-28 12:40:00,683.64,684.62,683.6,684.12,1570.0,683.64,684.62,683.6,684.12,1570.0
2015-07-28 12:45:00,684.11,684.93,683.8,684.23,2270.0,684.11,684.93,683.8,684.23,2270.0
2015-07-28 12:50:00,684.47,684.57,684.31,684.31,500.0,684.47,684.57,684.31,684.31,500.0
2015-07-28 12:55:00,684.94,685.46,684.52,685.23,1300.0,684.94,685.46,684.52,685.23,1300.0
2015-07-28 13:00:00,684.91,685.58,684.89,685.58,900.0,684.91,685.58,684.89,685.58,900.0
2015-07-28 13:05:00,686.0,686.58,685.69,686.22,1252.0,686.0,686.58,685.69,686.22,1252.0
2015-07-28 13:10:00,686.77,687.0,686.51,686.81,762.0,686.77,687.0,686.51,686.81,762.0
2015-07-28 13:15:00,687.0,687.04,686.68,686.9,1100.0,687.0,687.04,686.68,686.9,1100.0
2015-07-28 13:20:00,686.78,686.78,685.9,686.46,719.0,686.78,686.78,685.9,686.46,719.0
2015-07-28 13:25:00,686.04,686.18,684.55,685.41,1000.0,686.04,686.18,684.55,685.41,1000.0
2015-07-28 13:30:00,684.96,685.76,684.1,684.56,1605.0,684.96,685.76,684.1,684.56,1605.0
2015-07-28 13:35:00,684.15,685.63,684.1,685.63,2700.0,684.15,685.63,684.1,685.63,2700.0
2015-07-28 13:40:00,686.0,686.87,685.79,686.34,814.0,686.0,686.87,685.79,686.34,814.0
2015-07-28 13:45:00,686.11,686.4,685.57,685.84,832.0,686.11,686.4,685.57,685.84,832.0
2015-07-28 13:50:00,686.0,686.09,685.91,685.98,712.0,686.0,686.09,685.91,685.98,712.0
2015-07-28 13:55:00,685.63,686.09,685.63,685.73,1220.0,685.63,686.09,685.63,685.73,1220.0
2015-07-28 14:00:00,685.34,685.77,685.34,685.65,715.0,685.34,685.77,685.34,685.65,715.0
2015-07-28 14:05:00,686.32,686.75,685.76,686.21,1800.0,686.32,686.75,685.76,686.21,1800.0
2015-07-28 14:10:00,686.14,686.14,685.55,685.55,1100.0,686.14,686.14,685.55,685.55,1100.0
2015-07-28 14:15:00,685.99,686.31,685.94,686.31,566.0,685.99,686.31,685.94,686.31,566.0
2015-07-28 14:20:00,686.58,686.63,686.09,686.31,1706.0,686.58,686.63,686.09,686.31,1706.0
2015-07-28 14:25:00,686.62,686.97,686.05,686.05,2100.0,686.62,686.97,686.05,686.05,2100.0
2015-07-28 14:30:00,686.5,686.55,685.81,685.81,400.0,686.5,686.55,685.81,685.81,400.0
2015-07-28 14:35:00,686.01,686.12,685.08,685.86,1500.0,686.01,686.12,685.08,685.86,1500.0
2015-07-28 14:40:00,685.84,685.99,685.44,685.96,700.0,685.84,685.99,685.44,685.96,700.0
2015-07-28 14:45:00,685.73,685.79,685.24,685.33,1500.0,685.73,685.79,685.24,685.33,1500.0
2015-07-28 14:50:00,685.64,686.04,685.41,685.96,1206.0,685.64,686.04,685.41,685.96,1206.0
2015-07-28 14:55:00,685.71,686.6,685.56,686.47,1671.0,685.71,686.6,685.56,686.47,1671.0
2015-07-28 15:00:00,686.46,686.46,685.62,686.28,1317.0,686.46,686.46,685.62,686.28,1317.0
2015-07-28 15:05:00,685.77,685.91,685.04,685.49,1000.0,685.77,685.91,685.04,685.49,1000.0
2015-07-28 15:10:00,685.65,685.65,685.38,685.5,300.0,685.65,685.65,685.38,685.5,300.0
2015-07-28 15:15:00,685.42,685.94,685.42,685.89,1609.0,685.42,685.94,685.42,685.89,1609.0
2015-07-28 15:20:00,686.25,686.26,685.51,685.65,1750.0,686.25,686.26,685.51,685.65,1750.0
2015-07-28 15:25:00,685.51,685.51,685.05,685.05,300.0,685.51,685.51,685.05,685.05,300.0
2015-07-28 15:30:00,685.38,685.39,685.02,685.36,1600.0,685.38,685.39,685.02,685.36,1600.0
2015-07-28 15:35:00,685.72,685.93,685.51,685.91,1118.0,685.72,685.93,685.51,685.91,1118.0
2015-07-28 15:40:00,686.16,686.21,685.85,686.01,1400.0,686.16,686.21,685.85,686.01,1400.0
2015-07-28 15:45:00,686.21,687.39,686.05,686.76,6739.0,686.21,687.39,686.05,686.76,6739.0
2015-07-28 15:50:00,686.02,687.33,686.02,687.32,4780.0,686.02,687.33,686.02,687.32,4780.0
2015-07-28 15:55:00,687.33,687.42,686.83,686.83,11754.0,687.33,687.42,686.83,686.83,11754.0
2015-07-29 09:30:00,688.58,688.58,686.42,686.6,2099.0,688.58,688.58,686.42,686.6,2099.0
2015-07-29 09:35:00,687.45,688.18,686.68,686.68,500.0,687.45,688.18,686.68,686.68,500.0
2015-07-29 09:40:00,687.28,687.68,685.99,685.99,500.0,687.28,687.68,685.99,685.99,500.0
2015-07-29 09:45:00,685.76,685.76,684.61,685.29,3656.0,685.76,685.76,684.61,685.29,3656.0
2015-07-29 09:50:00,684.76,685.71,684.0,685.7,3430.0,684.76,685.71,684.0,685.7,3430.0
2015-07-29 09:55:00,686.18,686.18,685.8,685.8,818.0,686.18,686.18,685.8,685.8,818.0
2015-07-29 10:00:00,685.36,685.36,684.77,684.93,1100.0,685.36,685.36,684.77,684.93,1100.0
2015-07-29 10:05:00,686.05,687.52,686.05,687.5,1200.0,686.05,687.52,686.05,687.5,1200.0
2015-07-29 10:10:00,686.92,686.92,685.76,685.76,900.0,686.92,686.92,685.76,685.76,900.0
2015-07-29 10:15:00,685.75,686.57,685.75,686.57,765.0,685.75,686.57,685.75,686.57,765.0
2015-07-29 10:20:00,687.1,687.1,686.27,686.69,1098.0,687.1,687.1,686.27,686.69,1098.0
2015-07-29 10:25:00,686.65,687.0,685.66,685.66,700.0,686.65,687.0,685.66,685.66,700.0
2015-07-29 10:30:00,686.62,686.98,686.08,686.15,500.0,686.62,686.98,686.08,686.15,500.0
2015-07-29 10:35:00,686.54,686.6,686.22,686.22,300.0,686.54,686.6,686.22,686.22,300.0
2015-07-29 10:40:00,686.51,687.25,685.97,686.35,1800.0,686.51,687.25,685.97,686.35,1800.0
2015-07-29 10:45:00,686.18,686.18,684.98,684.99,1100.0,686.18,686.18,684.98,684.99,1100.0
2015-07-29 10:50:00,684.61,685.13,684.36,685.13,1200.0,684.61,685.13,684.36,685.13,1200.0
2015-07-29 10:55:00,684.52,684.93,684.04,684.93,912.0,684.52,684.93,684.04,684.93,912.0
2015-07-29 11:00:00,684.87,684.87,684.87,684.87,200.0,684.87,684.87,684.87,684.87,200.0
2015-07-29 11:05:00,686.04,686.31,685.1,685.24,2204.0,686.04,686.31,685.1,685.24,2204.0
2015-07-29 11:10:00,685.38,685.56,684.0,684.38,2000.0,685.38,685.56,684.0,684.38,2000.0
2015-07-29 11:15:00,684.21,684.22,683.66,683.66,700.0,684.21,684.22,683.66,683.66,700.0
2015-07-29 11:20:00,684.14,684.24,683.95,684.21,700.0,684.14,684.24,683.95,684.21,700.0
2015-07-29 11:25:00,683.82,683.87,683.19,683.49,800.0,683.82,683.87,683.19,683.49,800.0
2015-07-29 11:30:00,683.57,684.32,683.57,684.32,800.0,683.57,684.32,683.57,684.32,800.0
2015-07-29 11:35:00,685.16,685.87,685.16,685.86,200.0,685.16,685.87,685.16,685.86,200.0
2015-07-29 11:40:00,685.54,685.83,685.54,685.83,354.0,685.54,685.83,685.54,685.83,354.0
2015-07-29 11:45:00,685.58,686.14,685.49,685.99,1700.0,685.58,686.14,685.49,685.99,1700.0
2015-07-29 11:50:00,685.68,686.23,685.42,685.72,1613.0,685.68,686.23,685.42,685.72,1613.0
2015-07-29 11:55:00,685.13,685.97,685.13,685.79,600.0,685.13,685.97,685.13,685.79,600.0
2015-07-29 12:00:00,686.14,686.14,685.07,685.07,400.0,686.14,686.14,685.07,685.07,400.0
2015-07-29 12:05:00,684.53,684.93,684.4,684.42,1028.0,684.53,684.93,684.4,684.42,1028.0
2015-07-29 12:10:00,685.5,685.5,685.32,685.32,200.0,685.5,685.5,685.32,685.32,200.0
2015-07-29 12:15:00,685.36,685.36,685.36,685.36,200.0,685.36,685.36,685.36,685.36,200.0
2015-07-29 12:20:00,685.36,685.36,685.36,685.36,0.0,685.36,685.36,685.36,685.36,0.0
2015-07-29 12:25:00,686.01,686.51,686.01,686.51,300.0,686.01,686.51,686.01,686.51,300.0
2015-07-29 12:30:00,686.66,686.66,686.22,686.55,900.0,686.66,686.66,686.22,686.55,900.0
2015-07-29 12:35:00,687.0,687.0,686.49,686.66,700.0,687.0,687.0,686.49,686.66,700.0
2015-07-29 12:40:00,686.66,686.66,686.66,686.66,0.0,686.66,686.66,686.66,686.66,0.0
2015-07-29 12:45:00,686.97,686.97,686.97,686.97,100.0,686.97,686.97,686.97,686.97,100.0
2015-07-29 12:50:00,687.39,687.39,686.86,686.86,1790.0,687.39,687.39,686.86,686.86,1790.0
2015-07-29 12:55:00,686.6,686.6,686.6,686.6,100.0,686.6,686.6,686.6,686.6,100.0
2015-07-29 13:00:00,686.61,686.61,686.17,686.17,700.0,686.61,686.61,686.17,686.17,700.0
2015-07-29 13:05:00,686.13,686.13,685.76,685.76,700.0,686.13,686.13,685.76,685.76,700.0
2015-07-29 13:10:00,685.81,685.81,685.81,685.81,100.0,685.81,685.81,685.81,685.81,100.0
2015-07-29 13:15:00,685.92,686.5,685.91,686.5,1647.0,685.92,686.5,685.91,686.5,1647.0
2015-07-29 13:20:00,686.17,686.22,685.75,685.75,300.0,686.17,686.22,685.75,685.75,300.0
2015-07-29 13:25:00,686.0,686.01,686.0,686.0,100.0,686.0,686.01,686.0,686.0,100.0
2015-07-29 13:30:00,686.0,686.0,685.29,685.29,975.0,686.0,686.0,685.29,685.29,975.0
2015-07-29 13:35:00,685.22,685.46,685.0,685.46,300.0,685.22,685.46,685.0,685.46,300.0
2015-07-29 13:40:00,686.33,686.37,685.81,685.97,1800.0,686.33,686.37,685.81,685.97,1800.0
2015-07-29 13:45:00,685.75,685.8,685.48,685.48,300.0,685.75,685.8,685.48,685.48,300.0
2015-07-29 13:50:00,685.56,685.56,685.52,685.52,300.0,685.56,685.56,685.52,685.52,300.0
2015-07-29 13:55:00,685.47,685.47,685.09,685.09,300.0,685.47,685.47,685.09,685.09,300.0
2015-07-29 14:00:00,684.69,686.91,684.06,685.72,3711.0,684.69,686.91,684.06,685.72,3711.0
2015-07-29 14:05:00,685.87,686.35,685.82,686.35,500.0,685.87,686.35,685.82,686.35,500.0
2015-07-29 14:10:00,685.45,686.11,685.45,686.11,310.0,685.45,686.11,685.45,686.11,310.0
2015-07-29 14:15:00,687.47,687.47,686.83,687.45,600.0,687.47,687.47,686.83,687.45,600.0
2015-07-29 14:20:00,687.5,687.79,686.76,687.79,1450.0,687.5,687.79,686.76,687.79,1450.0
2015-07-29 14:25:00,687.61,687.91,686.57,687.09,2200.0,687.61,687.91,686.57,687.09,2200.0
2015-07-29 14:30:00,687.09,688.4,687.02,688.4,2700.0,687.09,688.4,687.02,688.4,2700.0
2015-07-29 14:35:00,688.44,689.88,688.25,689.88,800.0,688.44,689.88,688.25,689.88,800.0
2015-07-29 14:40:00,690.0,691.38,690.0,691.38,892.0,690.0,691.38,690.0,691.38,892.0
2015-07-29 14:45:00,690.63,690.87,689.99,690.72,807.0,690.63,690.87,689.99,690.72,807.0
2015-07-29 14:50:00,691.18,691.18,690.75,690.75,200.0,691.18,691.18,690.75,690.75,200.0
2015-07-29 14:55:00,690.74,691.23,690.74,691.23,300.0,690.74,691.23,690.74,691.23,300.0
2015-07-29 15:00:00,690.66,691.01,690.46,690.61,900.0,690.66,691.01,690.46,690.61,900.0
2015-07-29 15:05:00,690.63,690.63,689.23,689.74,1900.0,690.63,690.63,689.23,689.74,1900.0
2015-07-29 15:10:00,690.06,691.29,690.06,690.96,1000.0,690.06,691.29,690.06,690.96,1000.0
2015-07-29 15:15:00,690.86,690.97,690.86,690.95,300.0,690.86,690.97,690.86,690.95,300.0
2015-07-29 15:20:00,690.76,692.13,690.76,692.13,1600.0,690.76,692.13,690.76,692.13,1600.0
2015-07-29 15:25:00,692.17,692.22,692.04,692.05,700.0,692.17,692.22,692.04,692.05,700.0
2015-07-29 15:30:00,692.46,692.51,690.54,690.55,1700.0,692.46,692.51,690.54,690.55,1700.0
2015-07-29 15:35:00,690.54,691.85,690.54,691.34,2100.0,690.54,691.85,690.54,691.34,2100.0
2015-07-29 15:40:00,691.91,692.5,691.89,692.35,1600.0,691.91,692.5,691.89,692.35,1600.0
2015-07-29 15:45:00,692.58,693.11,692.09,692.57,3200.0,692.58,693.11,692.09,692.57,3200.0
2015-07-29 15:50:00,692.95,693.19,692.66,693.03,5413.0,692.95,693.19,692.66,693.03,5413.0
2015-07-29 15:55:00,693.17,693.57,692.5,692.57,7135.0,693.17,693.57,692.5,692.57,7135.0
2015-07-30 09:30:00,693.54,693.54,693.54,693.54,2337.0,693.54,693.54,693.54,693.54,2337.0
2015-07-30 09:35:00,693.96,693.96,691.53,692.66,1710.0,693.96,693.96,691.53,692.66,1710.0
2015-07-30 09:40:00,693.13,693.91,693.13,693.9,603.0,693.13,693.91,693.13,693.9,603.0
2015-07-30 09:45:00,692.98,693.89,691.5,693.76,3121.0,692.98,693.89,691.5,693.76,3121.0
2015-07-30 09:50:00,694.16,696.14,694.16,695.42,1400.0,694.16,696.14,694.16,695.42,1400.0
2015-07-30 09:55:00,694.67,694.68,694.67,694.68,200.0,694.67,694.68,694.67,694.68,200.0
2015-07-30 10:00:00,695.01,695.81,693.52,693.52,1700.0,695.01,695.81,693.52,693.52,1700.0
2015-07-30 10:05:00,692.87,693.87,692.84,692.84,437.0,692.87,693.87,692.84,692.84,437.0
2015-07-30 10:10:00,693.04,693.04,691.23,691.48,1300.0,693.04,693.04,691.23,691.48,1300.0
2015-07-30 10:15:00,691.99,693.02,691.46,692.6,800.0,691.99,693.02,691.46,692.6,800.0
2015-07-30 10:20:00,692.57,693.28,692.57,693.28,600.0,692.57,693.28,692.57,693.28,600.0
2015-07-30 10:25:00,692.67,692.67,691.38,691.49,700.0,692.67,692.67,691.38,691.49,700.0
2015-07-30 10:30:00,691.44,692.05,691.26,691.42,1200.0,691.44,692.05,691.26,691.42,1200.0
2015-07-30 10:35:00,690.92,691.7,690.45,691.5,1200.0,690.92,691.7,690.45,691.5,1200.0
2015-07-30 10:40:00,691.53,691.67,690.79,690.79,2100.0,691.53,691.67,690.79,690.79,2100.0
2015-07-30 10:45:00,690.22,690.33,688.76,689.84,1300.0,690.22,690.33,688.76,689.84,1300.0
2015-07-30 10:50:00,689.61,690.14,688.55,690.14,800.0,689.61,690.14,688.55,690.14,800.0
2015-07-30 10:55:00,689.61,689.61,688.43,688.43,400.0,689.61,689.61,688.43,688.43,400.0
2015-07-30 11:00:00,688.97,690.84,688.97,690.84,2467.0,688.97,690.84,688.97,690.84,2467.0
2015-07-30 11:05:00,690.26,690.47,688.37,688.37,700.0,690.26,690.47,688.37,688.37,700.0
2015-07-30 11:10:00,688.71,690.54,688.71,690.5,900.0,688.71,690.54,688.71,690.5,900.0
2015-07-30 11:15:00,691.42,691.52,691.42,691.52,200.0,691.42,691.52,691.42,691.52,200.0
2015-07-30 11:20:00,691.62,693.2,691.62,693.2,400.0,691.62,693.2,691.62,693.2,400.0
2015-07-30 11:25:00,693.09,693.09,691.82,692.01,1200.0,693.09,693.09,691.82,692.01,1200.0
2015-07-30 11:30:00,691.91,692.56,691.91,692.56,300.0,691.91,692.56,691.91,692.56,300.0
2015-07-30 11:35:00,692.53,693.13,692.53,693.13,500.0,692.53,693.13,692.53,693.13,500.0
2015-07-30 11:40:00,693.63,693.63,693.63,693.63,100.0,693.63,693.63,693.63,693.63,100.0
2015-07-30 11:45:00,693.57,694.08,693.48,693.78,1200.0,693.57,694.08,693.48,693.78,1200.0
2015-07-30 11:50:00,693.93,693.93,693.18,693.19,200.0,693.93,693.93,693.18,693.19,200.0
2015-07-30 11:55:00,693.09,693.58,693.09,693.26,400.0,693.09,693.58,693.09,693.26,400.0
2015-07-30 12:00:00,693.57,693.8,693.57,693.67,300.0,693.57,693.8,693.57,693.67,300.0
2015-07-30 12:05:00,693.89,694.45,693.89,694.21,688.0,693.89,694.45,693.89,694.21,688.0
2015-07-30 12:10:00,694.44,694.44,694.03,694.03,455.0,694.44,694.44,694.03,694.03,455.0
2015-07-30 12:15:00,694.06,694.06,692.58,693.02,610.0,694.06,694.06,692.58,693.02,610.0
2015-07-30 12:20:00,693.11,693.36,693.11,693.33,500.0,693.11,693.36,693.11,693.33,500.0
2015-07-30 12:25:00,693.11,693.24,692.97,693.24,300.0,693.11,693.24,692.97,693.24,300.0
2015-07-30 12:30:00,692.98,693.45,692.98,693.45,200.0,692.98,693.45,692.98,693.45,200.0
2015-07-30 12:35:00,693.46,694.49,693.42,693.88,2557.0,693.46,694.49,693.42,693.88,2557.0
2015-07-30 12:40:00,693.66,693.96,693.66,693.71,1300.0,693.66,693.96,693.66,693.71,1300.0
2015-07-30 12:45:00,693.14,693.47,693.14,693.47,200.0,693.14,693.47,693.14,693.47,200.0
2015-07-30 12:50:00,693.47,693.47,693.47,693.47,0.0,693.47,693.47,693.47,693.47,0.0
2015-07-30 12:55:00,693.29,693.83,693.29,693.83,400.0,693.29,693.83,693.29,693.83,400.0
2015-07-30 13:00:00,693.23,694.87,693.11,694.2,3934.0,693.23,694.87,693.11,694.2,3934.0
2015-07-30 13:05:00,693.5,694.17,693.1,694.17,763.0,693.5,694.17,693.1,694.17,763.0
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 13:15:00,693.6,693.6,693.6,693.6,0.0,693.6,693.6,693.6,693.6,0.0
2015-07-30 13:20:00,693.6,693.6,693.22,693.22,300.0,693.6,693.6,693.22,693.22,300.0
2015-07-30 13:25:00,693.25,693.96,692.9,693.5,2682.0,693.25,693.96,692.9,693.5,2682.0
2015-07-30 13:30:00,693.81,693.81,693.37,693.38,600.0,693.81,693.81,693.37,693.38,600.0
2015-07-30 13:35:00,693.38,693.72,693.21,693.21,435.0,693.38,693.72,693.21,693.21,435.0
2015-07-30 13:40:00,693.2,693.2,693.2,693.2,100.0,693.2,693.2,693.2,693.2,100.0
2015-07-30 13:45:00,692.63,692.63,692.63,692.63,100.0,692.63,692.63,692.63,692.63,100.0
2015-07-30 13:50:00,692.64,693.71,692.64,692.73,300.0,692.64,693.71,692.64,692.73,300.0
2015-07-30 13:55:00,692.76,693.69,692.76,692.79,400.0,692.76,693.69,692.76,692.79,400.0
2015-07-30 14:00:00,693.06,694.2,692.92,694.2,800.0,693.06,694.2,692.92,694.2,800.0
2015-07-30 14:05:00,694.14,694.14,693.49,693.49,500.0,694.14,694.14,693.49,693.49,500.0
2015-07-30 14:10:00,693.49,693.49,693.49,693.49,0.0,693.49,693.49,693.49,693.49,0.0
2015-07-30 14:15:00,693.22,693.49,693.22,693.49,300.0,693.22,693.49,693.22,693.49,300.0
2015-07-30 14:20:00,692.96,693.57,692.58,692.79,1414.0,692.96,693.57,692.58,692.79,1414.0
2015-07-30 14:25:00,692.97,692.97,692.12,692.57,700.0,692.97,692.97,692.12,692.57,700.0
2015-07-30 14:30:00,692.57,692.73,692.53,692.53,500.0,692.57,692.73,692.53,692.53,500.0
2015-07-30 14:35:00,692.54,693.06,692.53,692.86,636.0,692.54,693.06,692.53,692.86,636.0
2015-07-30 14:40:00,692.88,693.05,692.88,693.01,800.0,692.88,693.05,692.88,693.01,800.0
2015-07-30 14:45:00,693.34,693.68,692.81,693.68,864.0,693.34,693.68,692.81,693.68,864.0
2015-07-30 14:50:00,692.69,693.01,692.3,692.6,1200.0,692.69,693.01,692.3,692.6,1200.0
2015-07-30 14:55:00,692.49,693.18,692.49,693.0,1400.0,692.49,693.18,692.49,693.0,1400.0
2015-07-30 15:00:00,693.0,693.81,693.0,693.81,523.0,693.0,693.81,693.0,693.81,523.0
2015-07-30 15:05:00,694.62,694.77,694.41,694.41,300.0,694.62,694.77,694.41,694.41,300.0
2015-07-30 15:10:00,694.48,694.95,694.45,694.45,500.0,694.48,694.95,694.45,694.45,500.0
2015-07-30 15:15:00,694.98,695.51,694.65,695.51,800.0,694.98,695.51,694.65,695.51,800.0
2015-07-30 15:20:00,695.65,695.65,694.59,695.59,900.0,695.65,695.65,694.59,695.59,900.0
2015-07-30 15:25:00,694.57,695.59,694.57,695.59,800.0,694.57,695.59,694.57,695.59,800.0
2015-07-30 15:30:00,695.15,695.59,694.53,695.02,1200.0,695.15,695.59,694.53,695.02,1200.0
2015-07-30 15:35:00,695.14,695.14,694.46,694.46,300.0,695.14,695.14,694.46,694.46,300.0
2015-07-30 15:40:00,694.98,695.02,694.47,694.73,900.0,694.98,695.02,694.47,694.73,900.0
2015-07-30 15:45:00,694.55,694.8,693.94,694.53,1600.0,694.55,694.8,693.94,694.53,1600.0
2015-07-30 15:50:00,694.56,694.72,693.71,694.42,4350.0,694.56,694.72,693.71,694.42,4350.0
2015-07-30 15:55:00,694.63,695.87,694.19,695.05,14696.0,694.63,695.87,694.19,695.05,14696.0
2015-07-31 09:30:00,697.88,698.77,694.92,694.92,2591.0,697.88,698.77,694.92,694.92,2591.0
2015-07-31 09:35:00,696.58,699.94,696.58,699.63,2328.0,696.58,699.94,696.58,699.63,2328.0
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 09:45:00,697.63,697.63,697.63,697.63,0.0,697.63,697.63,697.63,697.63,0.0
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 09:55:00,697.63,697.63,697.63,697.63,0.0,697.63,697.63,697.63,697.63,0.0
2015-07-31 10:00:00,696.04,696.04,696.04,696.04,100.0,696.04,696.04,696.04,696.04,100.0
2015-07-31 10:05:00,695.88,695.88,695.88,695.88,100.0,695.88,695.88,695.88,695.88,100.0
2015-07-31 10:10:00,695.28,697.59,695.28,697.58,1031.0,695.28,697.59,695.28,697.58,1031.0
2015-07-31 10:15:00,697.69,698.78,697.69,698.16,1060.0,697.69,698.78,697.69,698.16,1060.0
2015-07-31 10:20:00,698.8,701.14,698.74,700.09,1370.0,698.8,701.14,698.74,700.09,1370.0
2015-07-31 10:25:00,700.54,701.42,700.0,700.0,1300.0,700.54,701.42,700.0,700.0,1300.0
2015-07-31 10:30:00,700.33,701.88,699.95,701.88,1200.0,700.33,701.88,699.95,701.88,1200.0
2015-07-31 10:35:00,701.83,701.91,701.17,701.91,1800.0,701.83,701.91,701.17,701.91,1800.0
2015-07-31 10:40:00,701.92,702.59,701.92,702.59,1826.0,701.92,702.59,701.92,702.59,1826.0
2015-07-31 10:45:00,702.64,703.38,702.42,703.31,1138.0,702.64,703.38,702.42,703.31,1138.0
2015-07-31 10:50:00,703.38,703.38,703.16,703.16,400.0,703.38,703.38,703.16,703.16,400.0
2015-07-31 10:55:00,702.05,702.4,701.9,702.0,900.0,702.05,702.4,701.9,702.0,900.0
2015-07-31 11:00:00,701.89,701.89,701.61,701.63,800.0,701.89,701.89,701.61,701.63,800.0
2015-07-31 11:05:00,702.11,702.26,701.9,701.9,1050.0,702.11,702.26,701.9,701.9,1050.0
2015-07-31 11:10:00,702.34,702.34,702.34,702.34,100.0,702.34,702.34,702.34,702.34,100.0
2015-07-31 11:15:00,701.94,702.61,701.94,702.34,3263.0,701.94,702.61,701.94,702.34,3263.0
2015-07-31 11:20:00,703.11,703.11,702.26,702.26,400.0,703.11,703.11,702.26,702.26,400.0
2015-07-31 11:25:00,702.24,702.26,701.72,701.87,1100.0,702.24,702.26,701.72,701.87,1100.0
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 11:35:00,702.79,702.79,702.79,702.79,0.0,702.79,702.79,702.79,702.79,0.0
2015-07-31 11:40:00,702.92,703.29,702.73,703.24,400.0,702.92,703.29,702.73,703.24,400.0
2015-07-31 11:45:00,703.29,703.29,702.82,703.07,700.0,703.29,703.29,702.82,703.07,700.0
2015-07-31 11:50:00,703.05,703.05,703.05,703.05,200.0,703.05,703.05,703.05,703.05,200.0
2015-07-31 11:55:00,703.05,703.08,702.52,703.08,1213.0,703.05,703.08,702.52,703.08,1213.0
2015-07-31 12:00:00,702.96,702.96,702.67,702.67,550.0,702.96,702.96,702.67,702.67,550.0
2015-07-31 12:05:00,702.49,702.49,702.47,702.47,250.0,702.49,702.49,702.47,702.47,250.0
2015-07-31 12:10:00,702.42,702.79,702.34,702.34,600.0,702.42,702.79,702.34,702.34,600.0
2015-07-31 12:15:00,701.85,701.85,701.61,701.61,400.0,701.85,701.85,701.61,701.61,400.0
2015-07-31 12:20:00,702.2,702.2,700.31,701.0,2700.0,702.2,702.2,700.31,701.0,2700.0
2015-07-31 12:25:00,700.97,700.97,700.64,700.65,300.0,700.97,700.97,700.64,700.65,300.0
2015-07-31 12:30:00,700.71,700.8,699.77,699.77,400.0,700.71,700.8,699.77,699.77,400.0
2015-07-31 12:35:00,700.77,700.95,700.25,700.95,1400.0,700.77,700.95,700.25,700.95,1400.0
2015-07-31 12:40:00,701.79,702.07,701.47,701.47,1500.0,701.79,702.07,701.47,701.47,1500.0
2015-07-31 12:45:00,700.8,701.41,700.8,701.41,300.0,700.8,701.41,700.8,701.41,300.0
2015-07-31 12:50:00,701.33,702.34,701.32,702.34,900.0,701.33,702.34,701.32,702.34,900.0
2015-07-31 12:55:00,702.09,703.08,701.85,702.04,900.0,702.09,703.08,701.85,702.04,900.0
2015-07-31 13:00:00,701.87,701.89,701.82,701.82,400.0,701.87,701.89,701.82,701.82,400.0
2015-07-31 13:05:00,701.4,702.44,701.4,701.55,1000.0,701.4,702.44,701.4,701.55,1000.0
2015-07-31 13:10:00,701.6,702.08,701.29,701.29,1400.0,701.6,702.08,701.29,701.29,1400.0
2015-07-31 13:15:00,701.13,701.13,700.81,700.81,300.0,701.13,701.13,700.81,700.81,300.0
2015-07-31 13:20:00,700.81,700.81,700.81,700.81,0.0,700.81,700.81,700.81,700.81,0.0
2015-07-31 13:25:00,700.81,700.84,700.34,700.34,900.0,700.81,700.84,700.34,700.34,900.0
2015-07-31 13:30:00,700.34,700.34,700.34,700.34,0.0,700.34,700.34,700.34,700.34,0.0
2015-07-31 13:35:00,700.38,700.38,700.24,700.26,600.0,700.38,700.38,700.24,700.26,600.0
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 13:45:00,699.74,699.74,699.74,699.74,0.0,699.74,699.74,699.74,699.74,0.0
2015-07-31 13:50:00,700.03,700.03,699.53,699.85,400.0,700.03,700.03,699.53,699.85,400.0
2015-07-31 13:55:00,700.38,700.38,700.23,700.24,762.0,700.38,700.38,700.23,700.24,762.0
2015-07-31 14:00:00,700.59,700.78,700.27,700.27,400.0,700.59,700.78,700.27,700.27,400.0
2015-07-31 14:05:00,700.5,700.7,700.31,700.31,550.0,700.5,700.7,700.31,700.31,550.0
2015-07-31 14:10:00,700.84,700.84,699.91,699.91,2487.0,700.84,700.84,699.91,699.91,2487.0
2015-07-31 14:15:00,700.31,700.74,700.0,700.0,600.0,700.31,700.74,700.0,700.0,600.0
2015-07-31 14:20:00,700.27,700.28,699.71,699.72,1200.0,700.27,700.28,699.71,699.72,1200.0
2015-07-31 14:25:00,699.56,700.25,699.56,700.25,400.0,699.56,700.25,699.56,700.25,400.0
2015-07-31 14:30:00,700.27,700.34,700.27,700.34,600.0,700.27,700.34,700.27,700.34,600.0
2015-07-31 14:35:00,700.33,700.34,699.85,699.85,417.0,700.33,700.34,699.85,699.85,417.0
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 14:45:00,700.38,700.38,700.38,700.38,0.0,700.38,700.38,700.38,700.38,0.0
2015-07-31 14:50:00,701.49,701.49,700.89,700.89,200.0,701.49,701.49,700.89,700.89,200.0
2015-07-31 14:55:00,700.91,700.91,699.85,700.91,1500.0,700.91,700.91,699.85,700.91,1500.0
2015-07-31 15:00:00,700.47,700.91,700.11,700.65,800.0,700.47,700.91,700.11,700.65,800.0
2015-07-31 15:05:00,700.03,700.41,699.98,699.98,800.0,700.03,700.41,699.98,699.98,800.0
2015-07-31 15:10:00,699.86,701.27,699.85,701.0,3900.0,699.86,701.27,699.85,701.0,3900.0
2015-07-31 15:15:00,701.2,701.28,700.85,701.28,900.0,701.2,701.28,700.85,701.28,900.0
2015-07-31 15:20:00,701.07,701.17,700.02,700.08,4000.0,701.07,701.17,700.02,700.08,4000.0
2015-07-31 15:25:00,700.32,701.28,700.32,700.62,1400.0,700.32,701.28,700.32,700.62,1400.0
2015-07-31 15:30:00,700.5,700.5,699.85,700.1,1855.0,700.5,700.5,699.85,700.1,1855.0
2015-07-31 15:35:00,700.01,700.35,699.85,700.18,1500.0,700.01,700.35,699.85,700.18,1500.0
2015-07-31 15:40:00,700.0,700.31,699.7,700.31,4399.0,700.0,700.31,699.7,700.31,4399.0
2015-07-31 15:45:00,700.08,700.13,699.58,699.91,6445.0,700.08,700.13,699.58,699.91,6445.0
2015-07-31 15:50:00,699.7,700.2,699.66,700.15,2100.0,699.7,700.2,699.66,700.15,2100.0
2015-07-31 15:55:00,699.98,701.63,699.91,701.22,16777.0,699.98,701.63,699.91,701.22,16777.0
2015-08-03 09:30:00,702.0,702.0,699.5,701.01,1513.0,702.0,702.0,699.5,701.01,1513.0
2015-08-03 09:35:00,701.77,701.77,698.29,698.29,500.0,701.77,701.77,698.29,698.29,500.0
2015-08-03 09:40:00,700.26,701.92,699.36,699.81,1400.0,700.26,701.92,699.36,699.81,1400.0
2015-08-03 09:45:00,699.43,701.3,698.46,701.3,1100.0,699.43,701.3,698.46,701.3,1100.0
2015-08-03 09:50:00,700.0,700.0,700.0,700.0,100.0,700.0,700.0,700.0,700.0,100.0
2015-08-03 09:55:00,700.58,700.58,700.58,700.58,100.0,700.58,700.58,700.58,700.58,100.0
2015-08-03 10:00:00,700.18,700.18,699.51,699.8,300.0,700.18,700.18,699.51,699.8,300.0
2015-08-03 10:05:00,701.39,701.39,701.39,701.39,100.0,701.39,701.39,701.39,701.39,100.0
2015-08-03 10:10:00,700.11,700.11,700.11,700.11,100.0,700.11,700.11,700.11,700.11,100.0
2015-08-03 10:15:00,699.66,699.66,699.66,699.66,100.0,699.66,699.66,699.66,699.66,100.0
2015-08-03 10:20:00,699.35,700.05,699.35,700.05,300.0,699.35,700.05,699.35,700.05,300.0
2015-08-03 10:25:00,699.63,699.63,699.52,699.52,200.0,699.63,699.63,699.52,699.52,200.0
2015-08-03 10:30:00,699.11,699.11,697.08,697.74,2500.0,699.11,699.11,697.08,697.74,2500.0
2015-08-03 10:35:00,697.91,698.46,697.91,698.46,212.0,697.91,698.46,697.91,698.46,212.0
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 10:45:00,698.57,698.57,698.57,698.57,0.0,698.57,698.57,698.57,698.57,0.0
2015-08-03 10:50:00,698.05,698.05,698.04,698.05,100.0,698.05,698.05,698.04,698.05,100.0
2015-08-03 10:55:00,698.46,698.46,697.41,697.41,880.0,698.46,698.46,697.41,697.41,880.0
2015-08-03 11:00:00,697.51,697.51,697.46,697.46,500.0,697.51,697.51,697.46,697.46,500.0
2015-08-03 11:05:00,697.27,697.73,697.27,697.33,400.0,697.27,697.73,697.27,697.33,400.0
2015-08-03 11:10:00,697.33,697.33,697.33,697.33,0.0,697.33,697.33,697.33,697.33,0.0
2015-08-03 11:15:00,697.39,697.39,697.2,697.2,310.0,697.39,697.39,697.2,697.2,310.0
2015-08-03 11:20:00,697.2,697.2,697.2,697.2,0.0,697.2,697.2,697.2,697.2,0.0
2015-08-03 11:25:00,697.87,697.87,697.87,697.87,100.0,697.87,697.87,697.87,697.87,100.0
2015-08-03 11:30:00,697.69,697.89,697.69,697.89,600.0,697.69,697.89,697.69,697.89,600.0
2015-08-03 11:35:00,698.12,698.58,698.12,698.58,300.0,698.12,698.58,698.12,698.58,300.0
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 11:45:00,699.84,699.84,699.84,699.84,0.0,699.84,699.84,699.84,699.84,0.0
2015-08-03 11:50:00,698.8,698.8,698.8,698.8,100.0,698.8,698.8,698.8,698.8,100.0
2015-08-03 11:55:00,698.56,698.56,698.56,698.56,100.0,698.56,698.56,698.56,698.56,100.0
2015-08-03 12:00:00,698.25,698.25,697.92,697.95,500.0,698.25,698.25,697.92,697.95,500.0
2015-08-03 12:05:00,697.85,698.97,697.85,698.97,1200.0,697.85,698.97,697.85,698.97,1200.0
2015-08-03 12:10:00,698.96,698.96,698.58,698.63,800.0,698.96,698.96,698.58,698.63,800.0
2015-08-03 12:15:00,698.6,698.63,697.82,697.82,1100.0,698.6,698.63,697.82,697.82,1100.0
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 12:25:00,697.9,697.9,697.9,697.9,0.0,697.9,697.9,697.9,697.9,0.0
2015-08-03 12:30:00,697.55,697.55,696.75,697.48,600.0,697.55,697.55,696.75,697.48,600.0
2015-08-03 12:35:00,696.22,696.39,695.38,696.39,1537.0,696.22,696.39,695.38,696.39,1537.0
2015-08-03 12:40:00,696.42,696.47,696.42,696.47,200.0,696.42,696.47,696.42,696.47,200.0
2015-08-03 12:45:00,696.19,696.19,694.9,695.72,2500.0,696.19,696.19,694.9,695.72,2500.0
2015-08-03 12:50:00,695.51,695.51,695.51,695.51,200.0,695.51,695.51,695.51,695.51,200.0
2015-08-03 12:55:00,695.78,696.42,695.78,696.42,600.0,695.78,696.42,695.78,696.42,600.0
2015-08-03 13:00:00,694.98,695.1,694.45,695.1,1500.0,694.98,695.1,694.45,695.1,1500.0
2015-08-03 13:05:00,694.86,694.86,693.59,693.59,500.0,694.86,694.86,693.59,693.59,500.0
2015-08-03 13:10:00,693.59,693.59,693.59,693.59,0.0,693.59,693.59,693.59,693.59,0.0
2015-08-03 13:15:00,693.8,693.8,693.8,693.8,100.0,693.8,693.8,693.8,693.8,100.0
2015-08-03 13:20:00,694.25,694.62,694.25,694.62,400.0,694.25,694.62,694.25,694.62,400.0
2015-08-03 13:25:00,694.64,694.64,694.64,694.64,100.0,694.64,694.64,694.64,694.64,100.0
2015-08-03 13:30:00,695.25,695.33,695.25,695.33,200.0,695.25,695.33,695.25,695.33,200.0
2015-08-03 13:35:00,695.38,695.65,695.38,695.4,400.0,695.38,695.65,695.38,695.4,400.0
2015-08-03 13:40:00,695.68,695.7,695.61,695.61,500.0,695.68,695.7,695.61,695.61,500.0
2015-08-03 13:45:00,695.7,696.18,695.7,696.18,200.0,695.7,696.18,695.7,696.18,200.0
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 13:55:00,696.18,696.18,696.18,696.18,0.0,696.18,696.18,696.18,696.18,0.0
2015-08-03 14:00:00,696.06,696.25,695.83,696.25,1100.0,696.06,696.25,695.83,696.25,1100.0
2015-08-03 14:05:00,696.18,696.19,696.17,696.19,400.0,696.18,696.19,696.17,696.19,400.0
2015-08-03 14:10:00,696.14,696.19,695.39,695.39,1325.0,696.14,696.19,695.39,695.39,1325.0
2015-08-03 14:15:00,695.05,696.06,695.04,696.06,700.0,695.05,696.06,695.04,696.06,700.0
2015-08-03 14:20:00,696.06,696.06,696.06,696.06,0.0,696.06,696.06,696.06,696.06,0.0
2015-08-03 14:25:00,695.59,695.94,695.59,695.94,300.0,695.59,695.94,695.59,695.94,300.0
2015-08-03 14:30:00,695.83,695.83,695.83,695.83,200.0,695.83,695.83,695.83,695.83,200.0
2015-08-03 14:35:00,695.74,695.88,695.7,695.88,600.0,695.74,695.88,695.7,695.88,600.0
2015-08-03 14:40:00,696.02,696.02,695.6,695.6,200.0,696.02,696.02,695.6,695.6,200.0
2015-08-03 14:45:00,695.38,695.7,695.01,695.01,631.0,695.38,695.7,695.01,695.01,631.0
2015-08-03 14:50:00,694.07,694.07,694.07,694.07,100.0,694.07,694.07,694.07,694.07,100.0
2015-08-03 14:55:00,694.59,694.59,694.58,694.59,200.0,694.59,694.59,694.58,694.59,200.0
2015-08-03 15:00:00,694.75,694.89,694.75,694.84,300.0,694.75,694.89,694.75,694.84,300.0
2015-08-03 15:05:00,694.96,695.35,694.96,695.06,1100.0,694.96,695.35,694.96,695.06,1100.0
2015-08-03 15:10:00,694.97,695.27,694.12,694.13,1600.0,694.97,695.27,694.12,694.13,1600.0
2015-08-03 15:15:00,694.73,694.74,694.72,694.74,400.0,694.73,694.74,694.72,694.74,400.0
2015-08-03 15:20:00,694.54,694.91,694.2,694.47,800.0,694.54,694.91,694.2,694.47,800.0
2015-08-03 15:25:00,694.76,694.95,694.44,694.95,1000.0,694.76,694.95,694.44,694.95,1000.0
2015-08-03 15:30:00,695.16,695.16,694.47,694.48,1300.0,695.16,695.16,694.47,694.48,1300.0
2015-08-03 15:35:00,695.0,695.98,694.91,695.98,1000.0,695.0,695.98,694.91,695.98,1000.0
2015-08-03 15:40:00,696.25,696.66,696.2,696.2,300.0,696.25,696.66,696.2,696.2,300.0
2015-08-03 15:45:00,696.81,696.81,696.13,696.13,600.0,696.81,696.81,696.13,696.13,600.0
2015-08-03 15:50:00,695.93,696.59,695.83,696.12,2000.0,695.93,696.59,695.83,696.12,2000.0
2015-08-03 15:55:00,695.92,696.95,695.92,696.95,4251.0,695.92,696.95,695.92,696.95,4251.0
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 09:35:00,697.97,697.97,697.97,697.97,0.0,697.97,697.97,697.97,697.97,0.0
2015-08-04 09:40:00,697.97,697.97,697.97,697.97,0.0,697.97,697.97,697.97,697.97,0.0
2015-08-04 09:45:00,697.97,697.97,697.97,697.97,0.0,697.97,697.97,697.97,697.97,0.0
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 09:55:00,697.97,697.97,697.97,697.97,0.0,697.97,697.97,697.97,697.97,0.0
2015-08-04 10:00:00,698.31,699.43,698.31,699.43,200.0,698.31,699.43,698.31,699.43,200.0
2015-08-04 10:05:00,698.41,698.63,698.41,698.63,200.0,698.41,698.63,698.41,698.63,200.0
2015-08-04 10:10:00,697.45,698.6,696.41,698.6,1000.0,697.45,698.6,696.41,698.6,1000.0
2015-08-04 10:15:00,698.73,698.83,698.73,698.78,581.0,698.73,698.83,698.73,698.78,581.0
2015-08-04 10:20:00,699.09,699.09,699.09,699.09,100.0,699.09,699.09,699.09,699.09,100.0
2015-08-04 10:25:00,699.49,699.49,699.49,699.49,100.0,699.49,699.49,699.49,699.49,100.0
2015-08-04 10:30:00,699.68,700.81,699.68,700.81,1455.0,699.68,700.81,699.68,700.81,1455.0
2015-08-04 10:35:00,700.36,701.25,699.86,699.94,1110.0,700.36,701.25,699.86,699.94,1110.0
2015-08-04 10:40:00,699.5,699.5,699.13,699.3,600.0,699.5,699.5,699.13,699.3,600.0
2015-08-04 10:45:00,699.35,700.52,699.35,700.05,2000.0,699.35,700.52,699.35,700.05,2000.0
2015-08-04 10:50:00,699.42,699.42,699.41,699.42,100.0,699.42,699.42,699.41,699.42,100.0
2015-08-04 10:55:00,698.4,698.4,698.32,698.34,300.0,698.4,698.4,698.32,698.34,300.0
2015-08-04 11:00:00,698.73,700.11,698.73,699.65,1400.0,698.73,700.11,698.73,699.65,1400.0
2015-08-04 11:05:00,699.76,699.76,698.49,699.35,1400.0,699.76,699.76,698.49,699.35,1400.0
2015-08-04 11:10:00,699.49,699.49,699.49,699.49,100.0,699.49,699.49,699.49,699.49,100.0
2015-08-04 11:15:00,698.76,699.2,698.76,699.2,200.0,698.76,699.2,698.76,699.2,200.0
2015-08-04 11:20:00,698.55,698.89,698.55,698.66,700.0,698.55,698.89,698.55,698.66,700.0
2015-08-04 11:25:00,699.46,699.54,699.18,699.18,400.0,699.46,699.54,699.18,699.18,400.0
2015-08-04 11:30:00,699.18,699.43,699.18,699.43,200.0,699.18,699.43,699.18,699.43,200.0
2015-08-04 11:35:00,699.12,699.12,699.12,699.12,200.0,699.12,699.12,699.12,699.12,200.0
2015-08-04 11:40:00,699.06,699.07,698.91,698.91,200.0,699.06,699.07,698.91,698.91,200.0
2015-08-04 11:45:00,699.2,699.2,698.91,698.91,200.0,699.2,699.2,698.91,698.91,200.0
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 11:55:00,698.21,698.21,698.21,698.21,0.0,698.21,698.21,698.21,698.21,0.0
2015-08-04 12:00:00,698.21,698.21,698.21,698.21,0.0,698.21,698.21,698.21,698.21,0.0
2015-08-04 12:05:00,698.11,699.57,698.11,699.49,1800.0,698.11,699.57,698.11,699.49,1800.0
2015-08-04 12:10:00,699.66,699.7,699.39,699.7,500.0,699.66,699.7,699.39,699.7,500.0
2015-08-04 12:15:00,700.23,700.23,700.23,700.23,100.0,700.23,700.23,700.23,700.23,100.0
2015-08-04 12:20:00,699.98,699.98,699.72,699.72,400.0,699.98,699.98,699.72,699.72,400.0
2015-08-04 12:25:00,700.04,700.07,700.04,700.07,200.0,700.04,700.07,700.04,700.07,200.0
2015-08-04 12:30:00,700.07,700.07,700.07,700.07,0.0,700.07,700.07,700.07,700.07,0.0
2015-08-04 12:35:00,700.47,700.77,700.47,700.77,400.0,700.47,700.77,700.47,700.77,400.0
2015-08-04 12:40:00,700.78,700.82,700.56,700.58,867.0,700.78,700.82,700.56,700.58,867.0
2015-08-04 12:45:00,700.93,700.93,700.86,700.86,200.0,700.93,700.93,700.86,700.86,200.0
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 12:55:00,700.86,700.86,700.86,700.86,0.0,700.86,700.86,700.86,700.86,0.0
2015-08-04 13:00:00,700.9,700.91,700.9,700.9,113.0,700.9,700.91,700.9,700.9,113.0
2015-08-04 13:05:00,700.72,700.76,700.62,700.74,600.0,700.72,700.76,700.62,700.74,600.0
2015-08-04 13:10:00,700.98,700.98,700.47,700.53,2100.0,700.98,700.98,700.47,700.53,2100.0
2015-08-04 13:15:00,700.72,700.76,700.67,700.76,300.0,700.72,700.76,700.67,700.76,300.0
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 13:25:00,701.52,701.52,701.52,701.52,0.0,701.52,701.52,701.52,701.52,0.0
2015-08-04 13:30:00,701.54,702.0,701.54,702.0,1417.0,701.54,702.0,701.54,702.0,1417.0
2015-08-04 13:35:00,701.99,701.99,701.99,701.99,100.0,701.99,701.99,701.99,701.99,100.0
2015-08-04 13:40:00,702.06,702.39,701.56,701.56,500.0,702.06,702.39,701.56,701.56,500.0
2015-08-04 13:45:00,702.44,702.44,701.52,701.52,200.0,702.44,702.44,701.52,701.52,200.0
2015-08-04 13:50:00,700.77,700.77,700.24,700.24,200.0,700.77,700.77,700.24,700.24,200.0
2015-08-04 13:55:00,700.02,700.42,699.39,699.91,5730.0,700.02,700.42,699.39,699.91,5730.0
2015-08-04 14:00:00,699.94,701.15,699.66,700.09,3530.0,699.94,701.15,699.66,700.09,3530.0
2015-08-04 14:05:00,699.97,700.51,699.96,700.01,3200.0,699.97,700.51,699.96,700.01,3200.0
2015-08-04 14:10:00,699.89,700.0,699.78,699.98,900.0,699.89,700.0,699.78,699.98,900.0
2015-08-04 14:15:00,700.48,700.7,700.32,700.32,1200.0,700.48,700.7,700.32,700.32,1200.0
2015-08-04 14:20:00,700.32,700.48,700.07,700.32,1898.0,700.32,700.48,700.07,700.32,1898.0
2015-08-04 14:25:00,699.21,699.21,699.2,699.21,100.0,699.21,699.21,699.2,699.21,100.0
2015-08-04 14:30:00,700.02,700.02,700.02,700.02,100.0,700.02,700.02,700.02,700.02,100.0
2015-08-04 14:35:00,701.37,701.96,701.35,701.54,800.0,701.37,701.96,701.35,701.54,800.0
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 14:45:00,701.97,701.97,701.97,701.97,0.0,701.97,701.97,701.97,701.97,0.0
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 14:55:00,702.86,702.86,702.86,702.86,0.0,702.86,702.86,702.86,702.86,0.0
2015-08-04 15:00:00,702.42,702.5,702.01,702.16,1000.0,702.42,702.5,702.01,702.16,1000.0
2015-08-04 15:05:00,702.0,702.46,702.0,702.46,510.0,702.0,702.46,702.0,702.46,510.0
2015-08-04 15:10:00,702.28,702.28,701.8,701.9,500.0,702.28,702.28,701.8,701.9,500.0
2015-08-04 15:15:00,702.5,702.73,702.5,702.73,700.0,702.5,702.73,702.5,702.73,700.0
2015-08-04 15:20:00,702.54,702.89,702.54,702.89,800.0,702.54,702.89,702.54,702.89,800.0
2015-08-04 15:25:00,702.59,703.0,702.37,703.0,1200.0,702.59,703.0,702.37,703.0,1200.0
2015-08-04 15:30:00,702.46,703.26,702.3,703.26,1900.0,702.46,703.26,702.3,703.26,1900.0
2015-08-04 15:35:00,703.11,703.62,702.64,702.66,890.0,703.11,703.62,702.64,702.66,890.0
2015-08-04 15:40:00,702.94,703.04,702.94,703.04,200.0,702.94,703.04,702.94,703.04,200.0
2015-08-04 15:45:00,702.94,702.94,702.0,702.84,3800.0,702.94,702.94,702.0,702.84,3800.0
2015-08-04 15:50:00,701.87,702.63,701.82,702.63,1515.0,701.87,702.63,701.82,702.63,1515.0
2015-08-04 15:55:00,701.75,703.58,701.75,703.58,6085.0,701.75,703.58,701.75,703.58,6085.0
2015-08-05 09:30:00,706.61,707.78,704.66,705.33,2311.0,706.61,707.78,704.66,705.33,2311.0
2015-08-05 09:35:00,706.83,707.57,706.15,707.57,700.0,706.83,707.57,706.15,707.57,700.0
2015-08-05 09:40:00,707.77,711.57,707.23,710.86,5725.0,707.77,711.57,707.23,710.86,5725.0
2015-08-05 09:45:00,710.25,712.46,710.25,711.33,1000.0,710.25,712.46,710.25,711.33,1000.0
2015-08-05 09:50:00,711.96,711.97,708.73,710.31,3317.0,711.96,711.97,708.73,710.31,3317.0
2015-08-05 09:55:00,710.6,711.97,709.0,709.0,1700.0,710.6,711.97,709.0,709.0,1700.0
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 10:05:00,708.19,708.19,708.19,708.19,0.0,708.19,708.19,708.19,708.19,0.0
2015-08-05 10:10:00,709.26,710.43,709.26,709.93,1200.0,709.26,710.43,709.26,709.93,1200.0
2015-08-05 10:15:00,710.48,710.85,710.22,710.85,923.0,710.48,710.85,710.22,710.85,923.0
2015-08-05 10:20:00,711.04,711.04,710.56,710.57,300.0,711.04,711.04,710.56,710.57,300.0
2015-08-05 10:25:00,710.22,710.3,708.99,709.0,900.0,710.22,710.3,708.99,709.0,900.0
2015-08-05 10:30:00,709.05,709.18,708.93,709.13,542.0,709.05,709.18,708.93,709.13,542.0
2015-08-05 10:35:00,709.0,709.0,708.1,708.1,500.0,709.0,709.0,708.1,708.1,500.0
2015-08-05 10:40:00,707.8,707.8,707.8,707.8,100.0,707.8,707.8,707.8,707.8,100.0
2015-08-05 10:45:00,707.52,707.94,707.04,707.04,1500.0,707.52,707.94,707.04,707.04,1500.0
2015-08-05 10:50:00,707.25,708.25,706.11,708.25,3200.0,707.25,708.25,706.11,708.25,3200.0
2015-08-05 10:55:00,708.22,709.81,708.22,709.73,4300.0,708.22,709.81,708.22,709.73,4300.0
2015-08-05 11:00:00,709.85,710.47,707.13,709.01,12185.0,709.85,710.47,707.13,709.01,12185.0
2015-08-05 11:05:00,708.91,709.22,707.76,709.02,3125.0,708.91,709.22,707.76,709.02,3125.0
2015-08-05 11:10:00,708.4,708.73,707.9,707.99,564.0,708.4,708.73,707.9,707.99,564.0
2015-08-05 11:15:00,707.81,708.93,707.49,708.41,6053.0,707.81,708.93,707.49,708.41,6053.0
2015-08-05 11:20:00,708.29,709.79,707.8,708.22,7275.0,708.29,709.79,707.8,708.22,7275.0
2015-08-05 11:25:00,708.21,710.0,708.19,709.86,7307.0,708.21,710.0,708.19,709.86,7307.0
2015-08-05 11:30:00,709.86,710.3,709.4,709.7,1600.0,709.86,710.3,709.4,709.7,1600.0
2015-08-05 11:35:00,709.67,709.69,709.22,709.22,1000.0,709.67,709.69,709.22,709.22,1000.0
2015-08-05 11:40:00,709.3,710.37,709.3,709.44,2990.0,709.3,710.37,709.3,709.44,2990.0
2015-08-05 11:45:00,709.97,709.97,709.96,709.97,100.0,709.97,709.97,709.96,709.97,100.0
2015-08-05 11:50:00,709.98,710.09,709.53,709.88,702.0,709.98,710.09,709.53,709.88,702.0
2015-08-05 11:55:00,709.3,709.39,709.22,709.22,400.0,709.3,709.39,709.22,709.22,400.0
2015-08-05 12:00:00,709.15,711.48,709.13,711.48,1302.0,709.15,711.48,709.13,711.48,1302.0
2015-08-05 12:05:00,710.94,710.94,710.94,710.94,100.0,710.94,710.94,710.94,710.94,100.0
2015-08-05 12:10:00,711.5,711.53,711.5,711.53,200.0,711.5,711.53,711.5,711.53,200.0
2015-08-05 12:15:00,711.6,711.71,710.59,710.6,700.0,711.6,711.71,710.59,710.6,700.0
2015-08-05 12:20:00,710.6,710.6,710.6,710.6,0.0,710.6,710.6,710.6,710.6,0.0
2015-08-05 12:25:00,709.91,710.81,709.64,710.04,920.0,709.91,710.81,709.64,710.04,920.0
2015-08-05 12:30:00,709.03,710.07,708.36,708.36,1700.0,709.03,710.07,708.36,708.36,1700.0
2015-08-05 12:35:00,709.41,710.09,708.7,709.91,1100.0,709.41,710.09,708.7,709.91,1100.0
2015-08-05 12:40:00,710.09,710.09,709.19,709.19,200.0,710.09,710.09,709.19,709.19,200.0
2015-08-05 12:45:00,709.94,709.94,709.35,709.45,300.0,709.94,709.94,709.35,709.45,300.0
2015-08-05 12:50:00,709.37,709.43,708.7,708.88,1300.0,709.37,709.43,708.7,708.88,1300.0
2015-08-05 12:55:00,709.59,709.59,709.14,709.14,400.0,709.59,709.59,709.14,709.14,400.0
2015-08-05 13:00:00,708.85,708.85,708.85,708.85,100.0,708.85,708.85,708.85,708.85,100.0
2015-08-05 13:05:00,708.62,708.63,707.69,707.99,1500.0,708.62,708.63,707.69,707.99,1500.0
2015-08-05 13:10:00,708.29,708.56,708.29,708.56,300.0,708.29,708.56,708.29,708.56,300.0
2015-08-05 13:15:00,709.03,709.2,708.56,708.56,700.0,709.03,709.2,708.56,708.56,700.0
2015-08-05 13:20:00,708.44,708.44,708.44,708.44,100.0,708.44,708.44,708.44,708.44,100.0
2015-08-05 13:25:00,708.52,709.03,708.46,708.79,869.0,708.52,709.03,708.46,708.79,869.0
2015-08-05 13:30:00,708.6,708.6,708.36,708.57,300.0,708.6,708.6,708.36,708.57,300.0
2015-08-05 13:35:00,708.83,709.1,708.79,709.08,700.0,708.83,709.1,708.79,709.08,700.0
2015-08-05 13:40:00,709.19,709.99,709.19,709.99,400.0,709.19,709.99,709.19,709.99,400.0
2015-08-05 13:45:00,710.4,710.4,709.73,709.81,600.0,710.4,710.4,709.73,709.81,600.0
2015-08-05 13:50:00,709.5,709.99,708.69,708.73,800.0,709.5,709.99,708.69,708.73,800.0
2015-08-05 13:55:00,709.12,709.54,709.12,709.39,400.0,709.12,709.54,709.12,709.39,400.0
2015-08-05 14:00:00,709.24,709.37,708.69,708.69,1400.0,709.24,709.37,708.69,708.69,1400.0
2015-08-05 14:05:00,708.75,708.93,708.35,708.35,1500.0,708.75,708.93,708.35,708.35,1500.0
2015-08-05 14:10:00,708.26,708.92,708.0,708.75,3170.0,708.26,708.92,708.0,708.75,3170.0
2015-08-05 14:15:00,708.75,708.93,708.61,708.61,400.0,708.75,708.93,708.61,708.61,400.0
2015-08-05 14:20:00,708.71,709.17,708.41,708.42,3100.0,708.71,709.17,708.41,708.42,3100.0
2015-08-05 14:25:00,708.4,708.84,708.4,708.58,2450.0,708.4,708.84,708.4,708.58,2450.0
2015-08-05 14:30:00,708.38,708.58,708.02,708.4,3302.0,708.38,708.58,708.02,708.4,3302.0
2015-08-05 14:35:00,708.5,709.36,708.4,708.69,2100.0,708.5,709.36,708.4,708.69,2100.0
2015-08-05 14:40:00,708.69,708.69,707.5,708.27,1300.0,708.69,708.69,707.5,708.27,1300.0
2015-08-05 14:45:00,708.05,708.79,708.05,708.36,5800.0,708.05,708.79,708.05,708.36,5800.0
2015-08-05 14:50:00,708.69,710.76,708.43,710.0,4603.0,708.69,710.76,708.43,710.0,4603.0
2015-08-05 14:55:00,709.81,710.25,709.45,709.56,1400.0,709.81,710.25,709.45,709.56,1400.0
2015-08-05 15:00:00,709.11,711.09,709.11,710.68,3400.0,709.11,711.09,709.11,710.68,3400.0
2015-08-05 15:05:00,710.25,711.31,710.25,711.15,2800.0,710.25,711.31,710.25,711.15,2800.0
2015-08-05 15:10:00,711.25,712.1,710.98,711.08,6083.0,711.25,712.1,710.98,711.08,6083.0
2015-08-05 15:15:00,711.56,711.57,710.44,710.44,600.0,711.56,711.57,710.44,710.44,600.0
2015-08-05 15:20:00,710.89,711.16,709.6,709.6,900.0,710.89,711.16,709.6,709.6,900.0
2015-08-05 15:25:00,709.9,710.94,709.9,710.0,5027.0,709.9,710.94,709.9,710.0,5027.0
2015-08-05 15:30:00,710.37,710.89,709.21,710.89,4000.0,710.37,710.89,709.21,710.89,4000.0
2015-08-05 15:35:00,710.96,711.4,710.85,711.0,1100.0,710.96,711.4,710.85,711.0,1100.0
2015-08-05 15:40:00,711.4,711.6,710.97,711.57,1900.0,711.4,711.6,710.97,711.57,1900.0
2015-08-05 15:45:00,711.68,712.3,710.92,711.58,2500.0,711.68,712.3,710.92,711.58,2500.0
2015-08-05 15:50:00,711.0,711.93,711.0,711.91,3200.0,711.0,711.93,711.0,711.91,3200.0
2015-08-05 15:55:00,711.84,712.3,711.51,712.0,10562.0,711.84,712.3,711.51,712.0,10562.0
2015-08-06 09:30:00,712.0,712.0,711.7,711.7,956.0,712.0,712.0,711.7,711.7,956.0
2015-08-06 09:35:00,711.79,711.88,709.12,710.42,1943.0,711.79,711.88,709.12,710.42,1943.0
2015-08-06 09:40:00,709.44,710.0,709.43,709.86,1100.0,709.44,710.0,709.43,709.86,1100.0
2015-08-06 09:45:00,709.95,710.48,709.95,710.0,1500.0,709.95,710.48,709.95,710.0,1500.0
2015-08-06 09:50:00,709.74,709.74,708.36,708.49,2501.0,709.74,709.74,708.36,708.49,2501.0
2015-08-06 09:55:00,708.57,708.57,707.58,708.16,1400.0,708.57,708.57,707.58,708.16,1400.0
2015-08-06 10:00:00,707.05,707.94,707.05,707.77,1800.0,707.05,707.94,707.05,707.77,1800.0
2015-08-06 10:05:00,708.34,708.34,707.54,707.54,500.0,708.34,708.34,707.54,707.54,500.0
2015-08-06 10:10:00,708.26,709.34,708.26,708.96,1000.0,708.26,709.34,708.26,708.96,1000.0
2015-08-06 10:15:00,709.23,709.23,708.17,708.17,500.0,709.23,709.23,708.17,708.17,500.0
2015-08-06 10:20:00,707.42,707.42,706.71,706.71,500.0,707.42,707.42,706.71,706.71,500.0
2015-08-06 10:25:00,707.23,707.25,707.23,707.25,200.0,707.23,707.25,707.23,707.25,200.0
2015-08-06 10:30:00,707.02,707.48,706.78,707.39,1100.0,707.02,707.48,706.78,707.39,1100.0
2015-08-06 10:35:00,707.03,707.23,706.83,707.01,1569.0,707.03,707.23,706.83,707.01,1569.0
2015-08-06 10:40:00,707.23,707.23,707.23,707.23,100.0,707.23,707.23,707.23,707.23,100.0
2015-08-06 10:45:00,706.67,706.67,705.39,705.81,1200.0,706.67,706.67,705.39,705.81,1200.0
2015-08-06 10:50:00,704.75,705.26,704.4,705.23,700.0,704.75,705.26,704.4,705.23,700.0
2015-08-06 10:55:00,705.18,706.87,705.18,706.87,1200.0,705.18,706.87,705.18,706.87,1200.0
2015-08-06 11:00:00,706.1,706.1,705.0,705.0,1600.0,706.1,706.1,705.0,705.0,1600.0
2015-08-06 11:05:00,703.91,704.6,702.74,702.74,1900.0,703.91,704.6,702.74,702.74,1900.0
2015-08-06 11:10:00,702.74,703.65,702.74,703.65,1114.0,702.74,703.65,702.74,703.65,1114.0
2015-08-06 11:15:00,703.61,704.0,703.23,703.54,1158.0,703.61,704.0,703.23,703.54,1158.0
2015-08-06 11:20:00,703.61,704.5,703.61,704.44,1541.0,703.61,704.5,703.61,704.44,1541.0
2015-08-06 11:25:00,704.38,704.38,702.96,703.05,1000.0,704.38,704.38,702.96,703.05,1000.0
2015-08-06 11:30:00,703.0,703.0,701.77,702.03,1001.0,703.0,703.0,701.77,702.03,1001.0
2015-08-06 11:35:00,702.09,703.15,700.96,700.96,2883.0,702.09,703.15,700.96,700.96,2883.0
2015-08-06 11:40:00,701.0,701.4,700.05,700.39,1702.0,701.0,701.4,700.05,700.39,1702.0
2015-08-06 11:45:00,700.26,701.78,700.23,700.23,1400.0,700.26,701.78,700.23,700.23,1400.0
2015-08-06 11:50:00,700.47,701.0,700.06,700.44,2400.0,700.47,701.0,700.06,700.44,2400.0
2015-08-06 11:55:00,699.76,699.76,697.49,697.86,2731.0,699.76,699.76,697.49,697.86,2731.0
2015-08-06 12:00:00,697.8,698.7,697.8,698.0,700.0,697.8,698.7,697.8,698.0,700.0
2015-08-06 12:05:00,698.11,698.11,697.46,697.46,600.0,698.11,698.11,697.46,697.46,600.0
2015-08-06 12:10:00,697.6,697.6,696.4,696.82,1884.0,697.6,697.6,696.4,696.82,1884.0
2015-08-06 12:15:00,697.12,697.42,697.12,697.42,246.0,697.12,697.42,697.12,697.42,246.0
2015-08-06 12:20:00,697.13,697.77,697.13,697.77,600.0,697.13,697.77,697.13,697.77,600.0
2015-08-06 12:25:00,698.0,698.27,698.0,698.27,300.0,698.0,698.27,698.0,698.27,300.0
2015-08-06 12:30:00,698.62,698.62,697.77,697.77,900.0,698.62,698.62,697.77,697.77,900.0
2015-08-06 12:35:00,697.36,697.36,696.18,696.21,595.0,697.36,697.36,696.18,696.21,595.0
2015-08-06 12:40:00,695.65,696.99,695.65,696.99,1200.0,695.65,696.99,695.65,696.99,1200.0
2015-08-06 12:45:00,697.41,697.48,697.08,697.08,700.0,697.41,697.48,697.08,697.08,700.0
2015-08-06 12:50:00,697.86,697.87,697.86,697.87,238.0,697.86,697.87,697.86,697.87,238.0
2015-08-06 12:55:00,697.77,697.77,696.88,696.88,500.0,697.77,697.77,696.88,696.88,500.0
2015-08-06 13:00:00,697.77,697.77,697.4,697.48,666.0,697.77,697.77,697.4,697.48,666.0
2015-08-06 13:05:00,697.59,697.64,697.59,697.64,200.0,697.59,697.64,697.59,697.64,200.0
2015-08-06 13:10:00,697.75,697.75,697.75,697.75,200.0,697.75,697.75,697.75,697.75,200.0
2015-08-06 13:15:00,698.75,698.91,698.42,698.91,500.0,698.75,698.91,698.42,698.91,500.0
2015-08-06 13:20:00,698.46,699.39,698.36,699.39,700.0,698.46,699.39,698.36,699.39,700.0
2015-08-06 13:25:00,699.49,699.64,699.24,699.64,700.0,699.49,699.64,699.24,699.64,700.0
2015-08-06 13:30:00,699.64,699.64,699.64,699.64,0.0,699.64,699.64,699.64,699.64,0.0
2015-08-06 13:35:00,698.78,698.86,698.55,698.86,300.0,698.78,698.86,698.55,698.86,300.0
2015-08-06 13:40:00,698.78,699.47,698.47,699.47,1100.0,698.78,699.47,698.47,699.47,1100.0
2015-08-06 13:45:00,700.13,700.13,700.13,700.13,300.0,700.13,700.13,700.13,700.13,300.0
2015-08-06 13:50:00,700.14,701.43,700.14,701.14,1900.0,700.14,701.43,700.14,701.14,1900.0
2015-08-06 13:55:00,700.8,700.8,700.68,700.69,200.0,700.8,700.8,700.68,700.69,200.0
2015-08-06 14:00:00,700.79,700.79,699.59,699.8,700.0,700.79,700.79,699.59,699.8,700.0
2015-08-06 14:05:00,699.82,700.63,699.82,700.63,400.0,699.82,700.63,699.82,700.63,400.0
2015-08-06 14:10:00,699.87,699.87,699.25,699.7,500.0,699.87,699.87,699.25,699.7,500.0
2015-08-06 14:15:00,699.75,699.75,699.4,699.42,400.0,699.75,699.75,699.4,699.42,400.0
2015-08-06 14:20:00,700.05,700.05,700.05,700.05,100.0,700.05,700.05,700.05,700.05,100.0
2015-08-06 14:25:00,699.72,699.72,699.37,699.37,200.0,699.72,699.72,699.37,699.37,200.0
2015-08-06 14:30:00,700.17,700.46,699.77,700.23,1025.0,700.17,700.46,699.77,700.23,1025.0
2015-08-06 14:35:00,700.28,700.46,700.28,700.46,200.0,700.28,700.46,700.28,700.46,200.0
2015-08-06 14:40:00,700.42,700.9,700.33,700.33,1500.0,700.42,700.9,700.33,700.33,1500.0
2015-08-06 14:45:00,700.59,700.59,700.59,700.59,100.0,700.59,700.59,700.59,700.59,100.0
2015-08-06 14:50:00,700.59,701.07,700.57,701.01,500.0,700.59,701.07,700.57,701.01,500.0
2015-08-06 14:55:00,699.67,699.67,699.67,699.67,200.0,699.67,699.67,699.67,699.67,200.0
2015-08-06 15:00:00,699.85,700.23,699.64,699.64,505.0,699.85,700.23,699.64,699.64,505.0
2015-08-06 15:05:00,699.9,699.9,699.15,699.15,900.0,699.9,699.9,699.15,699.15,900.0
2015-08-06 15:10:00,699.54,699.54,699.15,699.46,400.0,699.54,699.54,699.15,699.46,400.0
2015-08-06 15:15:00,699.13,699.35,698.69,698.88,1500.0,699.13,699.35,698.69,698.88,1500.0
2015-08-06 15:20:00,698.91,699.0,698.38,698.38,1217.0,698.91,699.0,698.38,698.38,1217.0
2015-08-06 15:25:00,698.0,698.34,697.7,697.94,1595.0,698.0,698.34,697.7,697.94,1595.0
2015-08-06 15:30:00,697.74,697.74,697.18,697.39,1600.0,697.74,697.74,697.18,697.39,1600.0
2015-08-06 15:35:00,697.11,697.33,696.79,697.06,2000.0,697.11,697.33,696.79,697.06,2000.0
2015-08-06 15:40:00,696.87,697.27,696.86,697.04,1300.0,696.87,697.27,696.86,697.04,1300.0
2015-08-06 15:45:00,696.77,697.66,696.77,697.11,2000.0,696.77,697.66,696.77,697.11,2000.0
2015-08-06 15:50:00,697.08,697.49,697.0,697.06,3700.0,697.08,697.49,697.0,697.06,3700.0
2015-08-06 15:55:00,697.35,698.28,696.83,697.21,11121.0,697.35,698.28,696.83,697.21,11121.0
2015-08-07 09:30:00,696.72,699.54,696.62,696.63,839.0,696.72,699.54,696.62,696.63,839.0
2015-08-07 09:35:00,699.96,699.96,696.79,699.92,600.0,699.96,699.96,696.79,699.92,600.0
2015-08-07 09:40:00,699.63,699.63,699.58,699.58,200.0,699.63,699.63,699.58,699.58,200.0
2015-08-07 09:45:00,699.37,699.37,697.77,698.08,400.0,699.37,699.37,697.77,698.08,400.0
2015-08-07 09:50:00,698.38,699.25,697.0,697.85,5530.0,698.38,699.25,697.0,697.85,5530.0
2015-08-07 09:55:00,698.96,699.15,698.6,698.68,1300.0,698.96,699.15,698.6,698.68,1300.0
2015-08-07 10:00:00,698.11,698.11,696.04,696.22,1780.0,698.11,698.11,696.04,696.22,1780.0
2015-08-07 10:05:00,696.42,698.61,696.36,697.96,18480.0,696.42,698.61,696.36,697.96,18480.0
2015-08-07 10:10:00,698.8,699.69,698.16,699.11,1600.0,698.8,699.69,698.16,699.11,1600.0
2015-08-07 10:15:00,697.82,698.19,696.81,696.81,2100.0,697.82,698.19,696.81,696.81,2100.0
2015-08-07 10:20:00,696.52,696.79,695.23,695.83,2600.0,696.52,696.79,695.23,695.83,2600.0
2015-08-07 10:25:00,695.82,696.61,695.56,696.61,2858.0,695.82,696.61,695.56,696.61,2858.0
2015-08-07 10:30:00,696.14,698.18,696.14,698.18,800.0,696.14,698.18,696.14,698.18,800.0
2015-08-07 10:35:00,699.0,699.44,698.88,699.44,600.0,699.0,699.44,698.88,699.44,600.0
2015-08-07 10:40:00,698.19,699.55,698.19,699.5,529.0,698.19,699.55,698.19,699.5,529.0
2015-08-07 10:45:00,699.44,700.63,699.44,700.35,900.0,699.44,700.63,699.44,700.35,900.0
2015-08-07 10:50:00,700.67,700.89,699.71,700.3,2800.0,700.67,700.89,699.71,700.3,2800.0
2015-08-07 10:55:00,700.27,701.13,700.27,701.13,500.0,700.27,701.13,700.27,701.13,500.0
2015-08-07 11:00:00,700.67,701.5,700.19,700.76,900.0,700.67,701.5,700.19,700.76,900.0
2015-08-07 11:05:00,700.21,700.21,698.86,699.74,600.0,700.21,700.21,698.86,699.74,600.0
2015-08-07 11:10:00,700.31,701.19,699.71,699.71,1449.0,700.31,701.19,699.71,699.71,1449.0
2015-08-07 11:15:00,699.91,701.85,699.91,701.85,400.0,699.91,701.85,699.91,701.85,400.0
2015-08-07 11:20:00,701.12,701.76,701.1,701.1,300.0,701.12,701.76,701.1,701.1,300.0
2015-08-07 11:25:00,701.49,702.17,701.42,701.77,3740.0,701.49,702.17,701.42,701.77,3740.0
2015-08-07 11:30:00,701.4,701.51,700.3,700.3,900.0,701.4,701.51,700.3,700.3,900.0
2015-08-07 11:35:00,700.56,700.88,699.79,699.79,1701.0,700.56,700.88,699.79,699.79,1701.0
2015-08-07 11:40:00,698.88,699.41,698.34,698.88,700.0,698.88,699.41,698.34,698.88,700.0
2015-08-07 11:45:00,698.87,699.54,698.81,699.54,400.0,698.87,699.54,698.81,699.54,400.0
2015-08-07 11:50:00,699.52,699.54,699.42,699.54,300.0,699.52,699.54,699.42,699.54,300.0
2015-08-07 11:55:00,699.52,700.42,699.52,700.42,600.0,699.52,700.42,699.52,700.42,600.0
2015-08-07 12:00:00,700.26,700.26,699.16,699.18,1060.0,700.26,700.26,699.16,699.18,1060.0
2015-08-07 12:05:00,699.51,700.05,699.33,699.33,300.0,699.51,700.05,699.33,699.33,300.0
2015-08-07 12:10:00,700.05,700.05,698.64,699.19,1126.0,700.05,700.05,698.64,699.19,1126.0
2015-08-07 12:15:00,699.71,699.71,698.93,699.04,700.0,699.71,699.71,698.93,699.04,700.0
2015-08-07 12:20:00,699.62,699.91,698.9,699.91,1800.0,699.62,699.91,698.9,699.91,1800.0
2015-08-07 12:25:00,700.43,700.6,699.68,699.68,1800.0,700.43,700.6,699.68,699.68,1800.0
2015-08-07 12:30:00,699.11,699.45,698.47,698.47,774.0,699.11,699.45,698.47,698.47,774.0
2015-08-07 12:35:00,699.3,699.43,698.44,698.44,3738.0,699.3,699.43,698.44,698.44,3738.0
2015-08-07 12:40:00,698.37,699.49,698.36,699.49,1394.0,698.37,699.49,698.36,699.49,1394.0
2015-08-07 12:45:00,699.08,699.79,698.65,699.79,700.0,699.08,699.79,698.65,699.79,700.0
2015-08-07 12:50:00,700.29,700.93,700.29,700.93,200.0,700.29,700.93,700.29,700.93,200.0
2015-08-07 12:55:00,700.91,701.49,700.91,701.49,700.0,700.91,701.49,700.91,701.49,700.0
2015-08-07 13:00:00,701.2,701.47,701.2,701.47,200.0,701.2,701.47,701.2,701.47,200.0
2015-08-07 13:05:00,701.48,701.48,700.79,701.19,1422.0,701.48,701.48,700.79,701.19,1422.0
2015-08-07 13:10:00,701.5,702.17,700.88,701.99,2100.0,701.5,702.17,700.88,701.99,2100.0
2015-08-07 13:15:00,701.99,702.41,701.99,702.4,1000.0,701.99,702.41,701.99,702.4,1000.0
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 13:25:00,702.31,702.31,702.31,702.31,0.0,702.31,702.31,702.31,702.31,0.0
2015-08-07 13:30:00,701.37,702.95,701.37,702.95,394.0,701.37,702.95,701.37,702.95,394.0
2015-08-07 13:35:00,703.0,703.84,703.0,703.84,300.0,703.0,703.84,703.0,703.84,300.0
2015-08-07 13:40:00,704.88,704.88,703.89,704.68,300.0,704.88,704.88,703.89,704.68,300.0
2015-08-07 13:45:00,705.35,705.35,703.86,704.86,1200.0,705.35,705.35,703.86,704.86,1200.0
2015-08-07 13:50:00,704.41,704.96,702.4,703.75,1100.0,704.41,704.96,702.4,703.75,1100.0
2015-08-07 13:55:00,704.22,704.22,703.4,704.15,300.0,704.22,704.22,703.4,704.15,300.0
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 14:05:00,702.62,702.62,702.62,702.62,0.0,702.62,702.62,702.62,702.62,0.0
2015-08-07 14:10:00,702.55,702.55,701.72,702.54,500.0,702.55,702.55,701.72,702.54,500.0
2015-08-07 14:15:00,702.55,703.24,702.38,703.24,300.0,702.55,703.24,702.38,703.24,300.0
2015-08-07 14:20:00,703.19,703.19,702.32,702.32,700.0,703.19,703.19,702.32,702.32,700.0
2015-08-07 14:25:00,703.22,703.54,703.22,703.47,300.0,703.22,703.54,703.22,703.47,300.0
2015-08-07 14:30:00,703.02,704.35,703.02,703.94,1320.0,703.02,704.35,703.02,703.94,1320.0
2015-08-07 14:35:00,703.1,703.4,703.09,703.4,300.0,703.1,703.4,703.09,703.4,300.0
2015-08-07 14:40:00,703.86,704.34,702.9,704.34,1200.0,703.86,704.34,702.9,704.34,1200.0
2015-08-07 14:45:00,704.1,704.1,703.8,703.87,1200.0,704.1,704.1,703.8,703.87,1200.0
2015-08-07 14:50:00,703.86,703.86,703.86,703.86,400.0,703.86,703.86,703.86,703.86,400.0
2015-08-07 14:55:00,703.31,703.31,703.31,703.31,100.0,703.31,703.31,703.31,703.31,100.0
2015-08-07 15:00:00,703.21,704.33,702.94,704.33,500.0,703.21,704.33,702.94,704.33,500.0
2015-08-07 15:05:00,704.31,704.31,704.31,704.31,200.0,704.31,704.31,704.31,704.31,200.0
2015-08-07 15:10:00,704.3,704.3,704.28,704.3,300.0,704.3,704.3,704.28,704.3,300.0
2015-08-07 15:15:00,704.3,704.31,703.39,704.06,800.0,704.3,704.31,703.39,704.06,800.0
2015-08-07 15:20:00,704.27,704.27,703.45,704.09,1400.0,704.27,704.27,703.45,704.09,1400.0
2015-08-07 15:25:00,704.16,704.45,704.16,704.45,500.0,704.16,704.45,704.16,704.45,500.0
2015-08-07 15:30:00,703.96,705.59,703.96,705.59,900.0,703.96,705.59,703.96,705.59,900.0
2015-08-07 15:35:00,705.72,705.72,704.98,705.12,900.0,705.72,705.72,704.98,705.12,900.0
2015-08-07 15:40:00,705.72,705.72,704.49,704.68,1175.0,705.72,705.72,704.49,704.68,1175.0
2015-08-07 15:45:00,704.48,704.58,703.88,704.48,1700.0,704.48,704.58,703.88,704.48,1700.0
2015-08-07 15:50:00,704.02,704.65,703.95,704.43,1700.0,704.02,704.65,703.95,704.43,1700.0
2015-08-07 15:55:00,704.04,704.47,703.93,704.46,6184.0,704.04,704.47,703.93,704.46,6184.0
2015-08-10 09:30:00,709.39,709.39,708.09,708.09,1501.0,709.39,709.39,708.09,708.09,1501.0
2015-08-10 09:35:00,709.39,709.98,708.74,709.69,500.0,709.39,709.98,708.74,709.69,500.0
2015-08-10 09:40:00,708.5,711.45,708.5,711.45,3501.0,708.5,711.45,708.5,711.45,3501.0
2015-08-10 09:45:00,711.5,712.03,710.14,710.74,8202.0,711.5,712.03,710.14,710.74,8202.0
2015-08-10 09:50:00,711.69,711.69,709.14,709.14,2000.0,711.69,711.69,709.14,709.14,2000.0
2015-08-10 09:55:00,708.0,710.75,707.94,710.75,400.0,708.0,710.75,707.94,710.75,400.0
2015-08-10 10:00:00,708.0,710.6,708.0,708.0,1300.0,708.0,710.6,708.0,708.0,1300.0
2015-08-10 10:05:00,708.08,708.38,708.08,708.38,200.0,708.08,708.38,708.08,708.38,200.0
2015-08-10 10:10:00,708.38,708.75,708.38,708.75,200.0,708.38,708.75,708.38,708.75,200.0
2015-08-10 10:15:00,708.16,708.8,708.01,708.28,800.0,708.16,708.8,708.01,708.28,800.0
2015-08-10 10:20:00,707.42,709.79,707.42,709.79,2300.0,707.42,709.79,707.42,709.79,2300.0
2015-08-10 10:25:00,710.36,710.65,709.69,709.69,600.0,710.36,710.65,709.69,709.69,600.0
2015-08-10 10:30:00,709.18,709.18,707.68,708.2,1200.0,709.18,709.18,707.68,708.2,1200.0
2015-08-10 10:35:00,707.68,708.13,707.68,708.13,400.0,707.68,708.13,707.68,708.13,400.0
2015-08-10 10:40:00,707.86,708.68,707.81,707.81,1211.0,707.86,708.68,707.81,707.81,1211.0
2015-08-10 10:45:00,707.81,707.81,707.34,707.34,900.0,707.81,707.81,707.34,707.34,900.0
2015-08-10 10:50:00,707.3,707.3,706.48,706.48,785.0,707.3,707.3,706.48,706.48,785.0
2015-08-10 10:55:00,706.05,707.03,706.05,707.03,867.0,706.05,707.03,706.05,707.03,867.0
2015-08-10 11:00:00,707.03,707.03,707.03,707.03,0.0,707.03,707.03,707.03,707.03,0.0
2015-08-10 11:05:00,708.36,708.78,708.36,708.78,200.0,708.36,708.78,708.36,708.78,200.0
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 11:15:00,709.81,709.81,709.81,709.81,0.0,709.81,709.81,709.81,709.81,0.0
2015-08-10 11:20:00,709.5,709.9,709.5,709.9,200.0,709.5,709.9,709.5,709.9,200.0
2015-08-10 11:25:00,708.64,709.63,708.64,709.63,200.0,708.64,709.63,708.64,709.63,200.0
2015-08-10 11:30:00,709.26,709.26,709.26,709.26,100.0,709.26,709.26,709.26,709.26,100.0
2015-08-10 11:35:00,710.08,710.72,709.97,710.71,300.0,710.08,710.72,709.97,710.71,300.0
2015-08-10 11:40:00,711.85,711.85,709.21,709.21,731.0,711.85,711.85,709.21,709.21,731.0
2015-08-10 11:45:00,710.54,710.54,710.54,710.54,100.0,710.54,710.54,710.54,710.54,100.0
2015-08-10 11:50:00,711.56,711.56,710.74,710.75,200.0,711.56,711.56,710.74,710.75,200.0
2015-08-10 11:55:00,710.74,711.66,710.74,711.25,1300.0,710.74,711.66,710.74,711.25,1300.0
2015-08-10 12:00:00,710.94,711.8,710.81,711.8,6071.0,710.94,711.8,710.81,711.8,6071.0
2015-08-10 12:05:00,711.95,712.0,710.2,710.2,4448.0,711.95,712.0,710.2,710.2,4448.0
2015-08-10 12:10:00,710.2,710.2,710.2,710.2,0.0,710.2,710.2,710.2,710.2,0.0
2015-08-10 12:15:00,709.7,709.7,709.7,709.7,100.0,709.7,709.7,709.7,709.7,100.0
2015-08-10 12:20:00,710.4,710.4,710.4,710.4,100.0,710.4,710.4,710.4,710.4,100.0
2015-08-10 12:25:00,709.67,709.67,709.0,709.46,1010.0,709.67,709.67,709.0,709.46,1010.0
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 12:35:00,709.77,709.77,709.77,709.77,0.0,709.77,709.77,709.77,709.77,0.0
2015-08-10 12:40:00,709.33,709.33,709.33,709.33,200.0,709.33,709.33,709.33,709.33,200.0
2015-08-10 12:45:00,709.63,709.63,709.63,709.63,100.0,709.63,709.63,709.63,709.63,100.0
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 12:55:00,709.38,709.38,709.38,709.38,0.0,709.38,709.38,709.38,709.38,0.0
2015-08-10 13:00:00,709.44,709.65,708.33,709.1,1106.0,709.44,709.65,708.33,709.1,1106.0
2015-08-10 13:05:00,709.43,709.44,709.43,709.44,200.0,709.43,709.44,709.43,709.44,200.0
2015-08-10 13:10:00,709.35,709.35,708.65,708.65,941.0,709.35,709.35,708.65,708.65,941.0
2015-08-10 13:15:00,709.05,709.05,709.01,709.05,932.0,709.05,709.05,709.01,709.05,932.0
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 13:25:00,709.38,709.38,709.38,709.38,0.0,709.38,709.38,709.38,709.38,0.0
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 13:35:00,709.57,709.57,709.57,709.57,0.0,709.57,709.57,709.57,709.57,0.0
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 13:45:00,709.61,709.61,709.61,709.61,0.0,709.61,709.61,709.61,709.61,0.0
2015-08-10 13:50:00,709.2,710.1,709.2,709.88,3183.0,709.2,710.1,709.2,709.88,3183.0
2015-08-10 13:55:00,710.0,710.06,709.91,709.94,1500.0,710.0,710.06,709.91,709.94,1500.0
2015-08-10 14:00:00,709.58,710.62,709.58,710.0,1886.0,709.58,710.62,709.58,710.0,1886.0
2015-08-10 14:05:00,709.59,710.1,709.58,709.88,1000.0,709.59,710.1,709.58,709.88,1000.0
2015-08-10 14:10:00,709.88,710.05,709.83,710.05,900.0,709.88,710.05,709.83,710.05,900.0
2015-08-10 14:15:00,710.06,710.08,709.79,709.85,1000.0,710.06,710.08,709.79,709.85,1000.0
2015-08-10 14:20:00,710.44,710.44,709.73,710.14,400.0,710.44,710.44,709.73,710.14,400.0
2015-08-10 14:25:00,709.52,709.52,709.46,709.46,200.0,709.52,709.52,709.46,709.46,200.0
2015-08-10 14:30:00,709.46,709.46,709.1,709.26,894.0,709.46,709.46,709.1,709.26,894.0
2015-08-10 14:35:00,709.41,709.41,709.41,709.41,100.0,709.41,709.41,709.41,709.41,100.0
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 14:45:00,709.41,709.41,709.41,709.41,0.0,709.41,709.41,709.41,709.41,0.0
2015-08-10 14:50:00,708.7,709.42,708.7,709.42,550.0,708.7,709.42,708.7,709.42,550.0
2015-08-10 14:55:00,708.82,709.4,708.7,708.7,600.0,708.82,709.4,708.7,708.7,600.0
2015-08-10 15:00:00,709.22,709.22,708.76,708.76,200.0,709.22,709.22,708.76,708.76,200.0
2015-08-10 15:05:00,709.13,709.13,709.11,709.11,200.0,709.13,709.13,709.11,709.11,200.0
2015-08-10 15:10:00,709.09,709.09,708.59,708.6,200.0,709.09,709.09,708.59,708.6,200.0
2015-08-10 15:15:00,708.26,708.8,708.11,708.11,1100.0,708.26,708.8,708.11,708.11,1100.0
2015-08-10 15:20:00,708.26,708.66,708.26,708.66,200.0,708.26,708.66,708.26,708.66,200.0
2015-08-10 15:25:00,708.0,708.0,708.0,708.0,151.0,708.0,708.0,708.0,708.0,151.0
2015-08-10 15:30:00,707.65,707.92,707.65,707.78,500.0,707.65,707.92,707.65,707.78,500.0
2015-08-10 15:35:00,708.1,708.15,708.09,708.09,2400.0,708.1,708.15,708.09,708.09,2400.0
2015-08-10 15:40:00,708.05,708.57,707.8,707.84,2600.0,708.05,708.57,707.8,707.84,2600.0
2015-08-10 15:45:00,708.54,708.87,708.39,708.75,1517.0,708.54,708.87,708.39,708.75,1517.0
2015-08-10 15:50:00,708.8,708.8,708.72,708.72,300.0,708.8,708.8,708.72,708.72,300.0
2015-08-10 15:55:00,708.76,709.57,708.36,709.57,5288.0,708.76,709.57,708.36,709.57,5288.0
2015-08-11 09:30:00,710.01,710.01,705.53,705.53,1737.0,710.01,710.01,705.53,705.53,1737.0
2015-08-11 09:35:00,708.64,708.88,704.55,704.55,1945.0,708.64,708.88,704.55,704.55,1945.0
2015-08-11 09:40:00,704.23,705.84,704.05,704.25,600.0,704.23,705.84,704.05,704.25,600.0
2015-08-11 09:45:00,704.55,706.49,704.33,706.49,2250.0,704.55,706.49,704.33,706.49,2250.0
2015-08-11 09:50:00,706.01,706.67,705.83,705.83,1000.0,706.01,706.67,705.83,705.83,1000.0
2015-08-11 09:55:00,706.6,707.07,705.17,707.07,2700.0,706.6,707.07,705.17,707.07,2700.0
2015-08-11 10:00:00,705.96,709.42,705.96,709.19,3400.0,705.96,709.42,705.96,709.19,3400.0
2015-08-11 10:05:00,709.19,710.87,709.19,710.62,1900.0,709.19,710.87,709.19,710.62,1900.0
2015-08-11 10:10:00,711.49,711.53,710.53,711.21,1930.0,711.49,711.53,710.53,711.21,1930.0
2015-08-11 10:15:00,710.78,711.74,710.78,711.74,800.0,710.78,711.74,710.78,711.74,800.0
2015-08-11 10:20:00,712.38,712.95,710.28,710.28,3282.0,712.38,712.95,710.28,710.28,3282.0
2015-08-11 10:25:00,711.07,711.07,709.69,710.92,402.0,711.07,711.07,709.69,710.92,402.0
2015-08-11 10:30:00,709.6,710.24,709.27,710.24,839.0,709.6,710.24,709.27,710.24,839.0
2015-08-11 10:35:00,709.59,710.26,708.98,709.01,1500.0,709.59,710.26,708.98,709.01,1500.0
2015-08-11 10:40:00,709.0,709.98,709.0,709.92,2000.0,709.0,709.98,709.0,709.92,2000.0
2015-08-11 10:45:00,709.04,709.78,709.0,709.54,2000.0,709.04,709.78,709.0,709.54,2000.0
2015-08-11 10:50:00,709.67,709.75,709.54,709.63,600.0,709.67,709.75,709.54,709.63,600.0
2015-08-11 10:55:00,709.68,709.68,709.1,709.44,400.0,709.68,709.68,709.1,709.44,400.0
2015-08-11 11:00:00,709.0,709.69,709.0,709.43,500.0,709.0,709.69,709.0,709.43,500.0
2015-08-11 11:05:00,709.0,709.61,708.28,709.27,12486.0,709.0,709.61,708.28,709.27,12486.0
2015-08-11 11:10:00,709.43,709.43,709.06,709.41,900.0,709.43,709.43,709.06,709.41,900.0
2015-08-11 11:15:00,709.33,710.61,709.16,710.44,8300.0,709.33,710.61,709.16,710.44,8300.0
2015-08-11 11:20:00,710.06,710.16,709.0,709.0,1300.0,710.06,710.16,709.0,709.0,1300.0
2015-08-11 11:25:00,709.0,709.0,708.5,708.89,700.0,709.0,709.0,708.5,708.89,700.0
2015-08-11 11:30:00,709.18,709.18,708.59,708.59,200.0,709.18,709.18,708.59,708.59,200.0
2015-08-11 11:35:00,709.72,710.07,709.72,709.77,700.0,709.72,710.07,709.72,709.77,700.0
2015-08-11 11:40:00,709.38,709.38,708.83,709.16,1000.0,709.38,709.38,708.83,709.16,1000.0
2015-08-11 11:45:00,709.14,709.14,708.49,708.49,300.0,709.14,709.14,708.49,708.49,300.0
2015-08-11 11:50:00,707.49,708.28,707.49,708.27,200.0,707.49,708.28,707.49,708.27,200.0
2015-08-11 11:55:00,707.79,708.84,707.63,708.33,500.0,707.79,708.84,707.63,708.33,500.0
2015-08-11 12:00:00,707.31,708.4,707.31,708.4,300.0,707.31,708.4,707.31,708.4,300.0
2015-08-11 12:05:00,708.44,710.0,707.99,710.0,6676.0,708.44,710.0,707.99,710.0,6676.0
2015-08-11 12:10:00,709.46,709.99,709.46,709.99,500.0,709.46,709.99,709.46,709.99,500.0
2015-08-11 12:15:00,709.95,709.95,709.47,709.48,200.0,709.95,709.95,709.47,709.48,200.0
2015-08-11 12:20:00,709.47,709.56,709.02,709.56,1700.0,709.47,709.56,709.02,709.56,1700.0
2015-08-11 12:25:00,709.01,709.7,709.01,709.7,700.0,709.01,709.7,709.01,709.7,700.0
2015-08-11 12:30:00,709.94,709.94,709.53,709.53,200.0,709.94,709.94,709.53,709.53,200.0
2015-08-11 12:35:00,709.99,710.06,709.39,709.69,1100.0,709.99,710.06,709.39,709.69,1100.0
2015-08-11 12:40:00,709.75,710.06,709.75,710.06,300.0,709.75,710.06,709.75,710.06,300.0
2015-08-11 12:45:00,710.49,710.49,710.49,710.49,200.0,710.49,710.49,710.49,710.49,200.0
2015-08-11 12:50:00,710.46,710.46,709.82,710.18,400.0,710.46,710.46,709.82,710.18,400.0
2015-08-11 12:55:00,709.85,711.08,709.84,710.5,7250.0,709.85,711.08,709.84,710.5,7250.0
2015-08-11 13:00:00,710.18,710.43,709.88,709.88,1000.0,710.18,710.43,709.88,709.88,1000.0
2015-08-11 13:05:00,710.36,710.4,709.83,710.12,2193.0,710.36,710.4,709.83,710.12,2193.0
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 13:15:00,710.04,710.04,710.04,710.04,0.0,710.04,710.04,710.04,710.04,0.0
2015-08-11 13:20:00,710.29,710.83,710.0,710.83,1382.0,710.29,710.83,710.0,710.83,1382.0
2015-08-11 13:25:00,710.48,711.66,710.48,711.28,1700.0,710.48,711.66,710.48,711.28,1700.0
2015-08-11 13:30:00,710.96,710.96,710.77,710.77,500.0,710.96,710.96,710.77,710.77,500.0
2015-08-11 13:35:00,711.36,712.04,710.9,711.23,2621.0,711.36,712.04,710.9,711.23,2621.0
2015-08-11 13:40:00,711.78,711.96,711.0,711.0,900.0,711.78,711.96,711.0,711.0,900.0
2015-08-11 13:45:00,711.55,711.75,711.48,711.75,1579.0,711.55,711.75,711.48,711.75,1579.0
2015-08-11 13:50:00,711.38,711.47,711.2,711.47,1500.0,711.38,711.47,711.2,711.47,1500.0
2015-08-11 13:55:00,711.12,711.47,710.91,710.92,1500.0,711.12,711.47,710.91,710.92,1500.0
2015-08-11 14:00:00,710.36,711.07,710.36,711.02,400.0,710.36,711.07,710.36,711.02,400.0
2015-08-11 14:05:00,711.0,711.33,710.51,710.91,6900.0,711.0,711.33,710.51,710.91,6900.0
2015-08-11 14:10:00,710.88,710.88,710.44,710.76,1700.0,710.88,710.88,710.44,710.76,1700.0
2015-08-11 14:15:00,710.8,710.89,710.55,710.67,2600.0,710.8,710.89,710.55,710.67,2600.0
2015-08-11 14:20:00,710.66,711.02,710.63,711.02,800.0,710.66,711.02,710.63,711.02,800.0
2015-08-11 14:25:00,710.63,711.84,710.59,711.42,10000.0,710.63,711.84,710.59,711.42,10000.0
2015-08-11 14:30:00,710.99,710.99,710.12,710.13,900.0,710.99,710.99,710.12,710.13,900.0
2015-08-11 14:35:00,710.13,710.67,710.12,710.67,300.0,710.13,710.67,710.12,710.67,300.0
2015-08-11 14:40:00,710.67,710.67,710.67,710.67,0.0,710.67,710.67,710.67,710.67,0.0
2015-08-11 14:45:00,710.9,711.0,710.76,711.0,1208.0,710.9,711.0,710.76,711.0,1208.0
2015-08-11 14:50:00,710.57,710.91,710.56,710.7,946.0,710.57,710.91,710.56,710.7,946.0
2015-08-11 14:55:00,711.0,711.03,711.0,711.0,1305.0,711.0,711.03,711.0,711.0,1305.0
2015-08-11 15:00:00,711.0,711.33,710.73,711.0,1600.0,711.0,711.33,710.73,711.0,1600.0
2015-08-11 15:05:00,710.88,710.88,710.29,710.29,2398.0,710.88,710.88,710.29,710.29,2398.0
2015-08-11 15:10:00,710.22,711.29,710.0,711.03,2326.0,710.22,711.29,710.0,711.03,2326.0
2015-08-11 15:15:00,711.37,711.63,710.97,711.63,3700.0,711.37,711.63,710.97,711.63,3700.0
2015-08-11 15:20:00,711.22,711.68,711.13,711.3,700.0,711.22,711.68,711.13,711.3,700.0
2015-08-11 15:25:00,711.59,711.66,711.43,711.66,700.0,711.59,711.66,711.43,711.66,700.0
2015-08-11 15:30:00,711.52,712.18,711.52,712.0,3100.0,711.52,712.18,711.52,712.0,3100.0
2015-08-11 15:35:00,712.0,713.18,712.0,713.09,1665.0,712.0,713.18,712.0,713.09,1665.0
2015-08-11 15:40:00,712.62,713.83,712.61,713.83,3000.0,712.62,713.83,712.61,713.83,3000.0
2015-08-11 15:45:00,713.37,714.0,713.36,713.98,2229.0,713.37,714.0,713.36,713.98,2229.0
2015-08-11 15:50:00,713.99,714.65,713.03,714.6,8226.0,713.99,714.65,713.03,714.6,8226.0
2015-08-11 15:55:00,714.52,714.86,714.0,714.42,12395.0,714.52,714.86,714.0,714.42,12395.0
2015-08-12 09:30:00,710.48,713.98,710.48,713.11,957.0,710.48,713.98,710.48,713.11,957.0
2015-08-12 09:35:00,710.5,713.07,709.65,710.24,3412.0,710.5,713.07,709.65,710.24,3412.0
2015-08-12 09:40:00,711.3,711.3,710.0,710.0,1047.0,711.3,711.3,710.0,710.0,1047.0
2015-08-12 09:45:00,710.79,710.79,709.34,709.7,2300.0,710.79,710.79,709.34,709.7,2300.0
2015-08-12 09:50:00,710.52,710.52,710.52,710.52,100.0,710.52,710.52,710.52,710.52,100.0
2015-08-12 09:55:00,710.8,710.8,709.0,709.44,6125.0,710.8,710.8,709.0,709.44,6125.0
2015-08-12 10:00:00,709.37,710.79,709.37,710.78,2904.0,709.37,710.79,709.37,710.78,2904.0
2015-08-12 10:05:00,710.95,711.0,710.3,711.0,1400.0,710.95,711.0,710.3,711.0,1400.0
2015-08-12 10:10:00,710.6,711.21,710.13,710.59,3021.0,710.6,711.21,710.13,710.59,3021.0
2015-08-12 10:15:00,710.14,711.57,710.1,711.38,14609.0,710.14,711.57,710.1,711.38,14609.0
2015-08-12 10:20:00,711.1,711.12,709.0,709.11,13345.0,711.1,711.12,709.0,709.11,13345.0
2015-08-12 10:25:00,709.03,709.75,708.33,709.1,7400.0,709.03,709.75,708.33,709.1,7400.0
2015-08-12 10:30:00,709.0,709.99,708.6,709.94,1220.0,709.0,709.99,708.6,709.94,1220.0
2015-08-12 10:35:00,709.96,711.36,709.95,711.36,1500.0,709.96,711.36,709.95,711.36,1500.0
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 10:45:00,709.98,709.98,709.98,709.98,0.0,709.98,709.98,709.98,709.98,0.0
2015-08-12 10:50:00,709.94,709.94,709.01,709.84,300.0,709.94,709.94,709.01,709.84,300.0
2015-08-12 10:55:00,709.01,709.99,708.04,709.99,4951.0,709.01,709.99,708.04,709.99,4951.0
2015-08-12 11:00:00,709.99,711.49,709.74,711.49,1997.0,709.99,711.49,709.74,711.49,1997.0
2015-08-12 11:05:00,711.49,711.51,711.31,711.31,700.0,711.49,711.51,711.31,711.31,700.0
2015-08-12 11:10:00,712.0,712.23,711.8,712.01,2314.0,712.0,712.23,711.8,712.01,2314.0
2015-08-12 11:15:00,712.01,713.78,711.52,713.16,1100.0,712.01,713.78,711.52,713.16,1100.0
2015-08-12 11:20:00,712.5,713.5,712.38,713.09,2336.0,712.5,713.5,712.38,713.09,2336.0
2015-08-12 11:25:00,713.08,713.18,711.7,711.7,2400.0,713.08,713.18,711.7,711.7,2400.0
2015-08-12 11:30:00,712.1,712.1,709.76,710.68,1429.0,712.1,712.1,709.76,710.68,1429.0
2015-08-12 11:35:00,710.63,710.63,709.3,710.06,800.0,710.63,710.63,709.3,710.06,800.0
2015-08-12 11:40:00,708.69,709.58,708.69,709.58,200.0,708.69,709.58,708.69,709.58,200.0
2015-08-12 11:45:00,709.57,709.57,709.0,709.0,400.0,709.57,709.57,709.0,709.0,400.0
2015-08-12 11:50:00,708.39,709.57,708.39,709.19,9200.0,708.39,709.57,708.39,709.19,9200.0
2015-08-12 11:55:00,709.02,709.76,708.84,709.76,4800.0,709.02,709.76,708.84,709.76,4800.0
2015-08-12 12:00:00,709.71,709.74,709.0,709.24,3988.0,709.71,709.74,709.0,709.24,3988.0
2015-08-12 12:05:00,709.34,710.33,709.34,710.24,2785.0,709.34,710.33,709.34,710.24,2785.0
2015-08-12 12:10:00,710.28,711.09,710.26,710.64,1810.0,710.28,711.09,710.26,710.64,1810.0
2015-08-12 12:15:00,710.97,710.97,710.3,710.76,400.0,710.97,710.97,710.3,710.76,400.0
2015-08-12 12:20:00,710.77,712.76,710.68,712.76,2729.0,710.77,712.76,710.68,712.76,2729.0
2015-08-12 12:25:00,713.18,713.93,712.62,713.93,2100.0,713.18,713.93,712.62,713.93,2100.0
2015-08-12 12:30:00,713.56,714.75,713.47,714.75,1034.0,713.56,714.75,713.47,714.75,1034.0
2015-08-12 12:35:00,714.36,714.84,714.36,714.84,300.0,714.36,714.84,714.36,714.84,300.0
2015-08-12 12:40:00,714.4,714.84,714.18,714.19,400.0,714.4,714.84,714.18,714.19,400.0
2015-08-12 12:45:00,714.98,714.99,714.01,714.01,1200.0,714.98,714.99,714.01,714.01,1200.0
2015-08-12 12:50:00,714.64,714.88,714.05,714.05,5400.0,714.64,714.88,714.05,714.05,5400.0
2015-08-12 12:55:00,714.31,714.9,714.31,714.84,500.0,714.31,714.9,714.31,714.84,500.0
2015-08-12 13:00:00,714.86,714.88,714.36,714.75,700.0,714.86,714.88,714.36,714.75,700.0
2015-08-12 13:05:00,714.23,714.76,713.78,713.83,2495.0,714.23,714.76,713.78,713.83,2495.0
2015-08-12 13:10:00,714.46,714.47,713.41,714.17,1300.0,714.46,714.47,713.41,714.17,1300.0
2015-08-12 13:15:00,713.49,714.99,713.49,714.99,933.0,713.49,714.99,713.49,714.99,933.0
2015-08-12 13:20:00,715.41,716.24,714.97,716.24,1867.0,715.41,716.24,714.97,716.24,1867.0
2015-08-12 13:25:00,716.3,716.3,714.92,714.92,500.0,716.3,716.3,714.92,714.92,500.0
2015-08-12 13:30:00,715.12,716.29,714.97,714.98,2400.0,715.12,716.29,714.97,714.98,2400.0
2015-08-12 13:35:00,714.62,715.61,714.62,715.61,4711.0,714.62,715.61,714.62,715.61,4711.0
2015-08-12 13:40:00,715.48,716.35,715.48,716.35,702.0,715.48,716.35,715.48,716.35,702.0
2015-08-12 13:45:00,716.2,717.17,716.2,717.17,1650.0,716.2,717.17,716.2,717.17,1650.0
2015-08-12 13:50:00,718.66,719.35,718.63,718.87,600.0,718.66,719.35,718.63,718.87,600.0
2015-08-12 13:55:00,718.94,719.18,718.94,719.12,300.0,718.94,719.18,718.94,719.12,300.0
2015-08-12 14:00:00,718.38,718.94,718.0,718.0,2145.0,718.38,718.94,718.0,718.0,2145.0
2015-08-12 14:05:00,718.46,718.46,717.18,718.29,700.0,718.46,718.46,717.18,718.29,700.0
2015-08-12 14:10:00,717.85,719.3,717.85,718.61,900.0,717.85,719.3,717.85,718.61,900.0
2015-08-12 14:15:00,718.78,718.81,717.98,717.98,1500.0,718.78,718.81,717.98,717.98,1500.0
2015-08-12 14:20:00,718.76,718.76,718.24,718.24,400.0,718.76,718.76,718.24,718.24,400.0
2015-08-12 14:25:00,718.25,718.58,716.84,716.86,1268.0,718.25,718.58,716.84,716.86,1268.0
2015-08-12 14:30:00,717.9,717.98,716.4,716.8,1250.0,717.9,717.98,716.4,716.8,1250.0
2015-08-12 14:35:00,716.75,717.1,715.56,717.1,7560.0,716.75,717.1,715.56,717.1,7560.0
2015-08-12 14:40:00,717.54,717.54,716.51,717.28,1000.0,717.54,717.54,716.51,717.28,1000.0
2015-08-12 14:45:00,716.61,717.08,716.59,717.08,900.0,716.61,717.08,716.59,717.08,900.0
2015-08-12 14:50:00,716.71,717.04,715.81,717.04,1500.0,716.71,717.04,715.81,717.04,1500.0
2015-08-12 14:55:00,717.03,717.03,716.64,716.64,400.0,717.03,717.03,716.64,716.64,400.0
2015-08-12 15:00:00,716.96,717.18,716.37,716.4,3774.0,716.96,717.18,716.37,716.4,3774.0
2015-08-12 15:05:00,716.34,717.45,716.22,717.45,2800.0,716.34,717.45,716.22,717.45,2800.0
2015-08-12 15:10:00,717.32,718.67,717.0,718.62,2367.0,717.32,718.67,717.0,718.62,2367.0
2015-08-12 15:15:00,718.54,720.0,718.54,719.64,3671.0,718.54,720.0,718.54,719.64,3671.0
2015-08-12 15:20:00,719.45,719.85,718.81,719.85,2100.0,719.45,719.85,718.81,719.85,2100.0
2015-08-12 15:25:00,719.81,719.83,719.37,719.83,1400.0,719.81,719.83,719.37,719.83,1400.0
2015-08-12 15:30:00,720.0,720.99,719.54,720.99,3510.0,720.0,720.99,719.54,720.99,3510.0
2015-08-12 15:35:00,720.94,720.94,720.21,720.69,2000.0,720.94,720.94,720.21,720.69,2000.0
2015-08-12 15:40:00,720.7,720.7,720.0,720.34,4400.0,720.7,720.7,720.0,720.34,4400.0
2015-08-12 15:45:00,720.19,720.8,720.0,720.75,4582.0,720.19,720.8,720.0,720.75,4582.0
2015-08-12 15:50:00,720.49,721.24,720.08,721.14,2231.0,720.49,721.24,720.08,721.14,2231.0
2015-08-12 15:55:00,721.19,721.48,720.91,721.08,9955.0,721.19,721.48,720.91,721.08,9955.0
2015-08-13 09:30:00,721.0,721.0,713.67,713.67,1337.0,721.0,721.0,713.67,713.67,1337.0
2015-08-13 09:35:00,722.63,724.85,722.42,722.42,600.0,722.63,724.85,722.42,722.42,600.0
2015-08-13 09:40:00,722.33,722.33,722.33,722.33,200.0,722.33,722.33,722.33,722.33,200.0
2015-08-13 09:45:00,722.32,723.73,721.79,722.0,3450.0,722.32,723.73,721.79,722.0,3450.0
2015-08-13 09:50:00,722.0,723.42,722.0,723.38,1100.0,722.0,723.42,722.0,723.38,1100.0
2015-08-13 09:55:00,723.45,725.0,723.45,724.33,600.0,723.45,725.0,723.45,724.33,600.0
2015-08-13 10:00:00,723.72,723.93,722.17,722.17,5700.0,723.72,723.93,722.17,722.17,5700.0
2015-08-13 10:05:00,721.39,723.41,721.39,723.08,1100.0,721.39,723.41,721.39,723.08,1100.0
2015-08-13 10:10:00,723.85,727.5,723.2,726.97,5776.0,723.85,727.5,723.2,726.97,5776.0
2015-08-13 10:15:00,727.14,729.34,727.03,729.28,961.0,727.14,729.34,727.03,729.28,961.0
2015-08-13 10:20:00,729.03,730.38,728.73,729.78,1400.0,729.03,730.38,728.73,729.78,1400.0
2015-08-13 10:25:00,730.24,733.17,730.23,732.83,1919.0,730.24,733.17,730.23,732.83,1919.0
2015-08-13 10:30:00,731.51,731.51,730.69,731.5,1617.0,731.51,731.51,730.69,731.5,1617.0
2015-08-13 10:35:00,731.38,732.19,731.38,732.19,200.0,731.38,732.19,731.38,732.19,200.0
2015-08-13 10:40:00,731.73,733.12,731.73,732.9,625.0,731.73,733.12,731.73,732.9,625.0
2015-08-13 10:45:00,732.8,734.94,732.8,734.71,3077.0,732.8,734.94,732.8,734.71,3077.0
2015-08-13 10:50:00,735.25,739.75,735.19,738.88,2423.0,735.25,739.75,735.19,738.88,2423.0
2015-08-13 10:55:00,738.9,743.77,738.7,743.38,9901.0,738.9,743.77,738.7,743.38,9901.0
2015-08-13 11:00:00,741.86,742.91,740.0,742.91,4669.0,741.86,742.91,740.0,742.91,4669.0
2015-08-13 11:05:00,742.45,744.79,740.01,740.06,6655.0,742.45,744.79,740.01,740.06,6655.0
2015-08-13 11:10:00,740.89,743.02,740.01,742.37,3720.0,740.89,743.02,740.01,742.37,3720.0
2015-08-13 11:15:00,742.89,743.92,742.0,743.92,5850.0,742.89,743.92,742.0,743.92,5850.0
2015-08-13 11:20:00,742.37,742.37,741.22,741.23,1823.0,742.37,742.37,741.22,741.23,1823.0
2015-08-13 11:25:00,741.21,742.08,740.56,741.96,3027.0,741.21,742.08,740.56,741.96,3027.0
2015-08-13 11:30:00,741.19,741.51,741.05,741.51,800.0,741.19,741.51,741.05,741.51,800.0
2015-08-13 11:35:00,741.96,742.0,741.51,741.93,1600.0,741.96,742.0,741.51,741.93,1600.0
2015-08-13 11:40:00,741.88,742.0,741.88,742.0,810.0,741.88,742.0,741.88,742.0,810.0
2015-08-13 11:45:00,742.0,743.26,742.0,742.34,4907.0,742.0,743.26,742.0,742.34,4907.0
2015-08-13 11:50:00,741.99,741.99,741.03,741.74,1823.0,741.99,741.99,741.03,741.74,1823.0
2015-08-13 11:55:00,741.64,741.66,741.14,741.19,1277.0,741.64,741.66,741.14,741.19,1277.0
2015-08-13 12:00:00,741.08,742.32,741.07,742.32,834.0,741.08,742.32,741.07,742.32,834.0
2015-08-13 12:05:00,742.11,743.04,741.93,742.73,3203.0,742.11,743.04,741.93,742.73,3203.0
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 12:15:00,742.93,742.93,742.93,742.93,0.0,742.93,742.93,742.93,742.93,0.0
2015-08-13 12:20:00,742.94,744.21,742.6,744.21,6534.0,742.94,744.21,742.6,744.21,6534.0
2015-08-13 12:25:00,744.19,747.3,744.18,746.47,5293.0,744.19,747.3,744.18,746.47,5293.0
2015-08-13 12:30:00,746.11,746.78,746.03,746.77,2308.0,746.11,746.78,746.03,746.77,2308.0
2015-08-13 12:35:00,746.13,746.21,746.03,746.03,600.0,746.13,746.21,746.03,746.03,600.0
2015-08-13 12:40:00,747.0,747.01,745.45,745.78,2060.0,747.0,747.01,745.45,745.78,2060.0
2015-08-13 12:45:00,745.68,746.14,745.61,746.14,1100.0,745.68,746.14,745.61,746.14,1100.0
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 12:55:00,745.84,745.84,745.84,745.84,0.0,745.84,745.84,745.84,745.84,0.0
2015-08-13 13:00:00,746.0,746.62,745.73,746.6,1202.0,746.0,746.62,745.73,746.6,1202.0
2015-08-13 13:05:00,747.0,747.47,746.61,747.13,2003.0,747.0,747.47,746.61,747.13,2003.0
2015-08-13 13:10:00,746.68,747.1,746.25,747.1,1850.0,746.68,747.1,746.25,747.1,1850.0
2015-08-13 13:15:00,746.11,746.66,745.39,745.81,2100.0,746.11,746.66,745.39,745.81,2100.0
2015-08-13 13:20:00,745.23,746.17,745.22,746.14,700.0,745.23,746.17,745.22,746.14,700.0
2015-08-13 13:25:00,745.85,746.11,745.7,746.11,400.0,745.85,746.11,745.7,746.11,400.0
2015-08-13 13:30:00,745.58,746.7,745.58,746.66,1100.0,745.58,746.7,745.58,746.66,1100.0
2015-08-13 13:35:00,746.66,746.72,746.66,746.72,500.0,746.66,746.72,746.66,746.72,500.0
2015-08-13 13:40:00,746.1,746.55,745.62,745.81,1300.0,746.1,746.55,745.62,745.81,1300.0
2015-08-13 13:45:00,746.0,746.59,745.65,746.37,2600.0,746.0,746.59,745.65,746.37,2600.0
2015-08-13 13:50:00,746.59,746.59,745.0,745.1,2509.0,746.59,746.59,745.0,745.1,2509.0
2015-08-13 13:55:00,745.01,746.59,745.01,745.23,1700.0,745.01,746.59,745.01,745.23,1700.0
2015-08-13 14:00:00,745.24,746.5,745.24,746.5,300.0,745.24,746.5,745.24,746.5,300.0
2015-08-13 14:05:00,746.56,746.58,746.53,746.53,300.0,746.56,746.58,746.53,746.53,300.0
2015-08-13 14:10:00,747.31,747.31,746.41,746.41,1100.0,747.31,747.31,746.41,746.41,1100.0
2015-08-13 14:15:00,746.96,747.28,746.65,747.28,800.0,746.96,747.28,746.65,747.28,800.0
2015-08-13 14:20:00,746.97,747.26,746.73,746.73,3157.0,746.97,747.26,746.73,746.73,3157.0
2015-08-13 14:25:00,746.59,747.28,746.59,747.2,1500.0,746.59,747.28,746.59,747.2,1500.0
2015-08-13 14:30:00,746.69,747.22,746.68,747.22,900.0,746.69,747.22,746.68,747.22,900.0
2015-08-13 14:35:00,747.17,747.17,746.44,746.62,1840.0,747.17,747.17,746.44,746.62,1840.0
2015-08-13 14:40:00,746.76,746.93,746.24,746.93,2936.0,746.76,746.93,746.24,746.93,2936.0
2015-08-13 14:45:00,747.24,747.27,747.06,747.27,17217.0,747.24,747.27,747.06,747.27,17217.0
2015-08-13 14:50:00,747.08,747.1,746.0,746.0,3300.0,747.08,747.1,746.0,746.0,3300.0
2015-08-13 14:55:00,745.98,746.35,745.75,745.97,1300.0,745.98,746.35,745.75,745.97,1300.0
2015-08-13 15:00:00,745.78,745.98,743.45,743.63,5687.0,745.78,745.98,743.45,743.63,5687.0
2015-08-13 15:05:00,743.95,743.95,743.25,743.86,1800.0,743.95,743.95,743.25,743.86,1800.0
2015-08-13 15:10:00,743.59,743.97,743.5,743.97,6170.0,743.59,743.97,743.5,743.97,6170.0
2015-08-13 15:15:00,743.64,744.0,742.6,742.6,5620.0,743.64,744.0,742.6,742.6,5620.0
2015-08-13 15:20:00,742.19,742.2,740.75,740.76,2900.0,742.19,742.2,740.75,740.76,2900.0
2015-08-13 15:25:00,740.84,741.05,739.84,739.84,2346.0,740.84,741.05,739.84,739.84,2346.0
2015-08-13 15:30:00,739.03,739.42,736.71,737.48,3800.0,739.03,739.42,736.71,737.48,3800.0
2015-08-13 15:35:00,737.38,738.42,736.63,738.42,3500.0,737.38,738.42,736.63,738.42,3500.0
2015-08-13 15:40:00,737.88,739.16,737.15,737.8,11669.0,737.88,739.16,737.15,737.8,11669.0
2015-08-13 15:45:00,737.59,738.86,737.19,738.86,10027.0,737.59,738.86,737.19,738.86,10027.0
2015-08-13 15:50:00,738.54,738.87,737.95,738.56,6659.0,738.54,738.87,737.95,738.56,6659.0
2015-08-13 15:55:00,738.66,739.41,737.83,739.25,12334.0,738.66,739.41,737.83,739.25,12334.0
2015-08-14 09:30:00,739.0,743.88,739.0,741.7,1797.0,739.0,743.88,739.0,741.7,1797.0
2015-08-14 09:35:00,741.7,741.9,738.55,738.56,2849.0,741.7,741.9,738.55,738.56,2849.0
2015-08-14 09:40:00,736.68,740.59,735.38,740.24,4109.0,736.68,740.59,735.38,740.24,4109.0
2015-08-14 09:45:00,739.86,742.76,739.86,740.25,2736.0,739.86,742.76,739.86,740.25,2736.0
2015-08-14 09:50:00,740.25,741.28,740.0,741.22,3062.0,740.25,741.28,740.0,741.22,3062.0
2015-08-14 09:55:00,741.21,741.22,739.58,739.59,1800.0,741.21,741.22,739.58,739.59,1800.0
2015-08-14 10:00:00,739.07,739.2,737.72,738.6,1700.0,739.07,739.2,737.72,738.6,1700.0
2015-08-14 10:05:00,739.68,739.68,737.73,738.43,2406.0,739.68,739.68,737.73,738.43,2406.0
2015-08-14 10:10:00,739.21,739.21,737.71,738.47,821.0,739.21,739.21,737.71,738.47,821.0
2015-08-14 10:15:00,738.44,739.0,738.43,739.0,520.0,738.44,739.0,738.43,739.0,520.0
2015-08-14 10:20:00,739.56,740.15,739.41,740.02,1200.0,739.56,740.15,739.41,740.02,1200.0
2015-08-14 10:25:00,739.82,740.29,739.57,739.9,900.0,739.82,740.29,739.57,739.9,900.0
2015-08-14 10:30:00,739.47,740.11,739.47,739.76,1965.0,739.47,740.11,739.47,739.76,1965.0
2015-08-14 10:35:00,739.41,741.71,739.41,741.3,1925.0,739.41,741.71,739.41,741.3,1925.0
2015-08-14 10:40:00,742.01,742.72,741.65,741.66,1200.0,742.01,742.72,741.65,741.66,1200.0
2015-08-14 10:45:00,741.31,741.31,740.19,740.89,701.0,741.31,741.31,740.19,740.89,701.0
2015-08-14 10:50:00,741.94,742.03,740.55,740.55,2000.0,741.94,742.03,740.55,740.55,2000.0
2015-08-14 10:55:00,740.48,740.96,740.4,740.96,900.0,740.48,740.96,740.4,740.96,900.0
2015-08-14 11:00:00,740.37,740.74,739.0,740.74,4596.0,740.37,740.74,739.0,740.74,4596.0
2015-08-14 11:05:00,740.73,740.73,740.2,740.2,200.0,740.73,740.73,740.2,740.2,200.0
2015-08-14 11:10:00,740.52,740.52,739.0,739.0,593.0,740.52,740.52,739.0,739.0,593.0
2015-08-14 11:15:00,739.0,739.32,737.68,737.68,957.0,739.0,739.32,737.68,737.68,957.0
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 11:25:00,740.17,740.17,740.17,740.17,0.0,740.17,740.17,740.17,740.17,0.0
2015-08-14 11:30:00,739.68,739.68,738.79,739.16,800.0,739.68,739.68,738.79,739.16,800.0
2015-08-14 11:35:00,739.0,739.32,738.22,738.28,2402.0,739.0,739.32,738.22,738.28,2402.0
2015-08-14 11:40:00,738.49,739.14,738.49,739.14,700.0,738.49,739.14,738.49,739.14,700.0
2015-08-14 11:45:00,739.12,739.71,738.53,738.53,500.0,739.12,739.71,738.53,738.53,500.0
2015-08-14 11:50:00,739.29,739.29,739.06,739.06,200.0,739.29,739.29,739.06,739.06,200.0
2015-08-14 11:55:00,739.21,739.35,739.21,739.26,800.0,739.21,739.35,739.21,739.26,800.0
2015-08-14 12:00:00,739.26,739.51,739.03,739.03,600.0,739.26,739.51,739.03,739.03,600.0
2015-08-14 12:05:00,738.46,739.37,738.44,739.37,400.0,738.46,739.37,738.44,739.37,400.0
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 12:15:00,737.95,737.95,737.95,737.95,0.0,737.95,737.95,737.95,737.95,0.0
2015-08-14 12:20:00,737.77,738.79,737.77,738.33,1068.0,737.77,738.79,737.77,738.33,1068.0
2015-08-14 12:25:00,738.75,738.75,738.75,738.75,100.0,738.75,738.75,738.75,738.75,100.0
2015-08-14 12:30:00,738.39,739.72,738.04,739.72,1100.0,738.39,739.72,738.04,739.72,1100.0
2015-08-14 12:35:00,739.03,739.57,739.03,739.42,300.0,739.03,739.57,739.03,739.42,300.0
2015-08-14 12:40:00,739.2,739.57,739.19,739.57,300.0,739.2,739.57,739.19,739.57,300.0
2015-08-14 12:45:00,739.61,739.61,738.4,738.4,1000.0,739.61,739.61,738.4,738.4,1000.0
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 12:55:00,739.46,739.46,739.46,739.46,0.0,739.46,739.46,739.46,739.46,0.0
2015-08-14 13:00:00,738.99,739.55,738.96,739.47,980.0,738.99,739.55,738.96,739.47,980.0
2015-08-14 13:05:00,739.51,740.35,739.51,740.23,1851.0,739.51,740.35,739.51,740.23,1851.0
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 13:15:00,739.94,739.94,739.94,739.94,0.0,739.94,739.94,739.94,739.94,0.0
2015-08-14 13:20:00,740.42,741.96,740.41,740.96,1000.0,740.42,741.96,740.41,740.96,1000.0
2015-08-14 13:25:00,740.88,741.93,740.88,740.97,1900.0,740.88,741.93,740.88,740.97,1900.0
2015-08-14 13:30:00,741.26,742.56,741.24,742.56,1250.0,741.26,742.56,741.24,742.56,1250.0
2015-08-14 13:35:00,742.57,742.57,741.97,742.2,428.0,742.57,742.57,741.97,742.2,428.0
2015-08-14 13:40:00,741.64,741.78,741.33,741.44,990.0,741.64,741.78,741.33,741.44,990.0
2015-08-14 13:45:00,741.14,741.14,739.95,740.74,1300.0,741.14,741.14,739.95,740.74,1300.0
2015-08-14 13:50:00,740.28,740.28,740.28,740.28,100.0,740.28,740.28,740.28,740.28,100.0
2015-08-14 13:55:00,740.73,740.73,740.13,740.13,200.0,740.73,740.73,740.13,740.13,200.0
2015-08-14 14:00:00,740.25,741.12,740.22,740.59,500.0,740.25,741.12,740.22,740.59,500.0
2015-08-14 14:05:00,740.65,740.65,740.12,740.19,600.0,740.65,740.65,740.12,740.19,600.0
2015-08-14 14:10:00,740.23,740.76,740.23,740.53,1100.0,740.23,740.76,740.23,740.53,1100.0
2015-08-14 14:15:00,741.16,741.16,740.71,740.71,200.0,741.16,741.16,740.71,740.71,200.0
2015-08-14 14:20:00,740.72,740.72,740.71,740.72,100.0,740.72,740.72,740.71,740.72,100.0
2015-08-14 14:25:00,741.09,741.12,740.02,740.02,1000.0,741.09,741.12,740.02,740.02,1000.0
2015-08-14 14:30:00,740.05,741.14,740.04,741.14,900.0,740.05,741.14,740.04,741.14,900.0
2015-08-14 14:35:00,742.03,742.03,741.84,741.84,255.0,742.03,742.03,741.84,741.84,255.0
2015-08-14 14:40:00,741.78,741.78,741.02,741.03,1160.0,741.78,741.78,741.02,741.03,1160.0
2015-08-14 14:45:00,741.28,741.41,740.75,741.29,1234.0,741.28,741.41,740.75,741.29,1234.0
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 14:55:00,741.98,741.98,741.98,741.98,0.0,741.98,741.98,741.98,741.98,0.0
2015-08-14 15:00:00,740.9,742.54,740.9,742.54,800.0,740.9,742.54,740.9,742.54,800.0
2015-08-14 15:05:00,742.2,742.2,740.98,740.98,400.0,742.2,742.2,740.98,740.98,400.0
2015-08-14 15:10:00,741.0,741.39,741.0,741.39,200.0,741.0,741.39,741.0,741.39,200.0
2015-08-14 15:15:00,741.44,741.75,740.98,740.98,1800.0,741.44,741.75,740.98,740.98,1800.0
2015-08-14 15:20:00,741.15,741.34,740.92,740.93,900.0,741.15,741.34,740.92,740.93,900.0
2015-08-14 15:25:00,741.23,741.23,740.29,740.62,1100.0,741.23,741.23,740.29,740.62,1100.0
2015-08-14 15:30:00,740.6,741.35,740.0,741.35,1000.0,740.6,741.35,740.0,741.35,1000.0
2015-08-14 15:35:00,741.14,741.2,740.4,740.48,2600.0,741.14,741.2,740.4,740.48,2600.0
2015-08-14 15:40:00,740.62,741.76,740.61,741.76,3300.0,740.62,741.76,740.61,741.76,3300.0
2015-08-14 15:45:00,740.75,741.35,740.75,741.35,1500.0,740.75,741.35,740.75,741.35,1500.0
2015-08-14 15:50:00,741.36,741.65,740.77,741.44,5478.0,741.36,741.65,740.77,741.44,5478.0
2015-08-14 15:55:00,741.56,741.58,741.27,741.34,9531.0,741.56,741.58,741.27,741.34,9531.0
2015-08-17 09:30:00,739.08,739.08,738.56,738.56,780.0,739.08,739.08,738.56,738.56,780.0
2015-08-17 09:35:00,737.75,739.59,737.75,737.77,500.0,737.75,739.59,737.75,737.77,500.0
2015-08-17 09:40:00,738.46,738.98,738.46,738.98,300.0,738.46,738.98,738.46,738.98,300.0
2015-08-17 09:45:00,738.34,738.34,738.07,738.07,200.0,738.34,738.34,738.07,738.07,200.0
2015-08-17 09:50:00,739.01,739.74,737.8,739.08,900.0,739.01,739.74,737.8,739.08,900.0
2015-08-17 09:55:00,739.08,739.67,738.72,738.97,950.0,739.08,739.67,738.72,738.97,950.0
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 10:05:00,737.69,737.69,737.69,737.69,0.0,737.69,737.69,737.69,737.69,0.0
2015-08-17 10:10:00,739.14,740.04,739.14,739.47,1114.0,739.14,740.04,739.14,739.47,1114.0
2015-08-17 10:15:00,740.11,742.85,740.11,742.85,1700.0,740.11,742.85,740.11,742.85,1700.0
2015-08-17 10:20:00,742.85,742.85,742.85,742.85,0.0,742.85,742.85,742.85,742.85,0.0
2015-08-17 10:25:00,742.92,742.95,741.32,742.63,1500.0,742.92,742.95,741.32,742.63,1500.0
2015-08-17 10:30:00,742.75,742.75,741.54,742.74,1100.0,742.75,742.75,741.54,742.74,1100.0
2015-08-17 10:35:00,742.21,742.21,740.78,740.78,550.0,742.21,742.21,740.78,740.78,550.0
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 10:45:00,741.25,741.25,741.25,741.25,0.0,741.25,741.25,741.25,741.25,0.0
2015-08-17 10:50:00,740.09,740.89,740.07,740.07,630.0,740.09,740.89,740.07,740.07,630.0
2015-08-17 10:55:00,740.34,741.35,740.34,741.18,1300.0,740.34,741.35,740.34,741.18,1300.0
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 11:05:00,741.7,741.7,741.7,741.7,0.0,741.7,741.7,741.7,741.7,0.0
2015-08-17 11:10:00,742.7,742.7,742.7,742.7,200.0,742.7,742.7,742.7,742.7,200.0
2015-08-17 11:15:00,742.32,742.86,742.02,742.45,1200.0,742.32,742.86,742.02,742.45,1200.0
2015-08-17 11:20:00,742.21,742.66,741.83,742.12,1200.0,742.21,742.66,741.83,742.12,1200.0
2015-08-17 11:25:00,742.38,742.55,741.71,741.82,706.0,742.38,742.55,741.71,741.82,706.0
2015-08-17 11:30:00,741.22,741.33,740.48,741.33,1100.0,741.22,741.33,740.48,741.33,1100.0
2015-08-17 11:35:00,741.19,741.19,740.87,740.87,500.0,741.19,741.19,740.87,740.87,500.0
2015-08-17 11:40:00,741.35,741.35,741.01,741.01,200.0,741.35,741.35,741.01,741.01,200.0
2015-08-17 11:45:00,741.33,741.71,741.33,741.71,200.0,741.33,741.71,741.33,741.71,200.0
2015-08-17 11:50:00,741.54,741.54,741.53,741.54,100.0,741.54,741.54,741.53,741.54,100.0
2015-08-17 11:55:00,741.33,741.34,740.74,740.75,500.0,741.33,741.34,740.74,740.75,500.0
2015-08-17 12:00:00,741.24,742.0,741.04,741.04,1100.0,741.24,742.0,741.04,741.04,1100.0
2015-08-17 12:05:00,741.31,742.46,741.31,741.71,1100.0,741.31,742.46,741.31,741.71,1100.0
2015-08-17 12:10:00,741.65,741.65,741.14,741.25,1300.0,741.65,741.65,741.14,741.25,1300.0
2015-08-17 12:15:00,740.58,740.73,740.57,740.57,400.0,740.58,740.73,740.57,740.57,400.0
2015-08-17 12:20:00,740.76,741.32,740.76,741.32,704.0,740.76,741.32,740.76,741.32,704.0
2015-08-17 12:25:00,741.31,741.99,741.0,741.37,8330.0,741.31,741.99,741.0,741.37,8330.0
2015-08-17 12:30:00,741.34,742.36,741.33,742.36,2500.0,741.34,742.36,741.33,742.36,2500.0
2015-08-17 12:35:00,742.07,742.34,742.07,742.29,700.0,742.07,742.34,742.07,742.29,700.0
2015-08-17 12:40:00,743.2,743.2,743.2,743.2,100.0,743.2,743.2,743.2,743.2,100.0
2015-08-17 12:45:00,743.06,743.34,743.06,743.34,300.0,743.06,743.34,743.06,743.34,300.0
2015-08-17 12:50:00,743.41,743.41,742.75,743.05,900.0,743.41,743.41,742.75,743.05,900.0
2015-08-17 12:55:00,742.79,743.33,742.79,743.33,300.0,742.79,743.33,742.79,743.33,300.0
2015-08-17 13:00:00,743.33,743.33,743.33,743.33,0.0,743.33,743.33,743.33,743.33,0.0
2015-08-17 13:05:00,743.75,744.08,743.5,744.08,507.0,743.75,744.08,743.5,744.08,507.0
2015-08-17 13:10:00,743.66,744.39,743.1,744.39,2250.0,743.66,744.39,743.1,744.39,2250.0
2015-08-17 13:15:00,745.0,745.34,744.62,744.75,1191.0,745.0,745.34,744.62,744.75,1191.0
2015-08-17 13:20:00,744.32,744.32,744.32,744.32,100.0,744.32,744.32,744.32,744.32,100.0
2015-08-17 13:25:00,744.48,744.49,744.15,744.29,600.0,744.48,744.49,744.15,744.29,600.0
2015-08-17 13:30:00,744.62,744.62,744.36,744.36,200.0,744.62,744.62,744.36,744.36,200.0
2015-08-17 13:35:00,744.35,744.35,743.57,744.33,1016.0,744.35,744.35,743.57,744.33,1016.0
2015-08-17 13:40:00,744.12,744.12,743.96,743.96,700.0,744.12,744.12,743.96,743.96,700.0
2015-08-17 13:45:00,743.97,744.15,743.97,744.14,500.0,743.97,744.15,743.97,744.14,500.0
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 13:55:00,744.55,744.55,744.55,744.55,0.0,744.55,744.55,744.55,744.55,0.0
2015-08-17 14:00:00,744.36,744.36,743.97,744.36,500.0,744.36,744.36,743.97,744.36,500.0
2015-08-17 14:05:00,744.17,744.17,743.46,743.86,1701.0,744.17,744.17,743.46,743.86,1701.0
2015-08-17 14:10:00,743.87,743.88,743.87,743.88,200.0,743.87,743.88,743.87,743.88,200.0
2015-08-17 14:15:00,743.05,743.26,742.77,742.96,700.0,743.05,743.26,742.77,742.96,700.0
2015-08-17 14:20:00,743.03,743.3,743.03,743.3,200.0,743.03,743.3,743.03,743.3,200.0
2015-08-17 14:25:00,743.43,743.43,743.43,743.43,200.0,743.43,743.43,743.43,743.43,200.0
2015-08-17 14:30:00,741.87,743.07,741.86,742.66,530.0,741.87,743.07,741.86,742.66,530.0
2015-08-17 14:35:00,742.0,742.12,741.76,741.76,900.0,742.0,742.12,741.76,741.76,900.0
2015-08-17 14:40:00,741.64,742.82,741.63,742.82,700.0,741.64,742.82,741.63,742.82,700.0
2015-08-17 14:45:00,743.51,743.51,742.67,742.67,200.0,743.51,743.51,742.67,742.67,200.0
2015-08-17 14:50:00,742.79,743.58,742.78,743.18,450.0,742.79,743.58,742.78,743.18,450.0
2015-08-17 14:55:00,743.56,743.56,742.84,742.84,200.0,743.56,743.56,742.84,742.84,200.0
2015-08-17 15:00:00,742.83,743.2,741.98,742.29,500.0,742.83,743.2,741.98,742.29,500.0
2015-08-17 15:05:00,743.42,743.45,742.23,742.24,800.0,743.42,743.45,742.23,742.24,800.0
2015-08-17 15:10:00,742.83,742.83,742.82,742.83,100.0,742.83,742.83,742.82,742.83,100.0
2015-08-17 15:15:00,743.04,743.38,742.68,743.38,600.0,743.04,743.38,742.68,743.38,600.0
2015-08-17 15:20:00,742.79,743.11,742.25,742.25,500.0,742.79,743.11,742.25,742.25,500.0
2015-08-17 15:25:00,742.29,743.27,742.18,743.13,2100.0,742.29,743.27,742.18,743.13,2100.0
2015-08-17 15:30:00,743.21,743.4,743.05,743.06,400.0,743.21,743.4,743.05,743.06,400.0
2015-08-17 15:35:00,744.72,744.72,743.34,743.34,600.0,744.72,744.72,743.34,743.34,600.0
2015-08-17 15:40:00,743.13,743.72,743.06,743.23,1000.0,743.13,743.72,743.06,743.23,1000.0
2015-08-17 15:45:00,743.13,743.64,743.01,743.01,2168.0,743.13,743.64,743.01,743.01,2168.0
2015-08-17 15:50:00,743.24,743.72,742.86,743.45,1700.0,743.24,743.72,742.86,743.45,1700.0
2015-08-17 15:55:00,743.25,743.64,742.95,743.56,4643.0,743.25,743.64,742.95,743.56,4643.0
2015-08-18 09:30:00,743.0,747.25,743.0,745.22,2311.0,743.0,747.25,743.0,745.22,2311.0
2015-08-18 09:35:00,745.0,746.95,744.07,746.95,804.0,745.0,746.95,744.07,746.95,804.0
2015-08-18 09:40:00,746.0,746.0,744.58,745.0,900.0,746.0,746.0,744.58,745.0,900.0
2015-08-18 09:45:00,745.65,745.65,745.01,745.01,600.0,745.65,745.65,745.01,745.01,600.0
2015-08-18 09:50:00,744.99,745.25,744.01,744.87,3000.0,744.99,745.25,744.01,744.87,3000.0
2015-08-18 09:55:00,744.87,744.87,743.76,744.32,9400.0,744.87,744.87,743.76,744.32,9400.0
2015-08-18 10:00:00,744.87,744.87,744.32,744.75,1800.0,744.87,744.87,744.32,744.75,1800.0
2015-08-18 10:05:00,743.66,743.91,743.39,743.91,2000.0,743.66,743.91,743.39,743.91,2000.0
2015-08-18 10:10:00,743.99,744.04,741.97,742.44,3042.0,743.99,744.04,741.97,742.44,3042.0
2015-08-18 10:15:00,742.1,742.96,742.1,742.83,799.0,742.1,742.96,742.1,742.83,799.0
2015-08-18 10:20:00,742.58,742.8,742.58,742.8,200.0,742.58,742.8,742.58,742.8,200.0
2015-08-18 10:25:00,743.36,743.36,743.36,743.36,100.0,743.36,743.36,743.36,743.36,100.0
2015-08-18 10:30:00,742.89,743.29,742.76,743.2,1000.0,742.89,743.29,742.76,743.2,1000.0
2015-08-18 10:35:00,743.02,743.02,742.24,742.99,700.0,743.02,743.02,742.24,742.99,700.0
2015-08-18 10:40:00,742.86,742.92,742.81,742.81,1100.0,742.86,742.92,742.81,742.81,1100.0
2015-08-18 10:45:00,742.84,743.64,742.84,743.64,571.0,742.84,743.64,742.84,743.64,571.0
2015-08-18 10:50:00,743.65,743.7,743.29,743.61,600.0,743.65,743.7,743.29,743.61,600.0
2015-08-18 10:55:00,743.79,743.79,743.69,743.69,300.0,743.79,743.79,743.69,743.69,300.0
2015-08-18 11:00:00,743.22,743.28,743.12,743.28,300.0,743.22,743.28,743.12,743.28,300.0
2015-08-18 11:05:00,743.2,743.79,743.2,743.79,700.0,743.2,743.79,743.2,743.79,700.0
2015-08-18 11:10:00,743.7,743.79,743.55,743.79,1209.0,743.7,743.79,743.55,743.79,1209.0
2015-08-18 11:15:00,743.8,743.8,743.44,743.44,250.0,743.8,743.8,743.44,743.44,250.0
2015-08-18 11:20:00,743.79,743.79,743.32,743.32,200.0,743.79,743.79,743.32,743.32,200.0
2015-08-18 11:25:00,743.44,743.44,743.0,743.0,650.0,743.44,743.44,743.0,743.0,650.0
2015-08-18 11:30:00,742.83,743.15,742.83,743.15,400.0,742.83,743.15,742.83,743.15,400.0
2015-08-18 11:35:00,742.96,743.26,742.96,743.26,400.0,742.96,743.26,742.96,743.26,400.0
2015-08-18 11:40:00,742.69,744.97,742.69,744.08,12427.0,742.69,744.97,742.69,744.08,12427.0
2015-08-18 11:45:00,743.81,744.14,743.8,744.14,6890.0,743.81,744.14,743.8,744.14,6890.0
2015-08-18 11:50:00,744.15,744.65,744.15,744.65,600.0,744.15,744.65,744.15,744.65,600.0
2015-08-18 11:55:00,745.1,745.12,744.72,744.98,2400.0,745.1,745.12,744.72,744.98,2400.0
2015-08-18 12:00:00,744.66,744.66,743.99,744.56,853.0,744.66,744.66,743.99,744.56,853.0
2015-08-18 12:05:00,744.82,744.82,744.82,744.82,400.0,744.82,744.82,744.82,744.82,400.0
2015-08-18 12:10:00,744.95,744.95,744.95,744.95,100.0,744.95,744.95,744.95,744.95,100.0
2015-08-18 12:15:00,744.99,744.99,744.48,744.61,800.0,744.99,744.99,744.48,744.61,800.0
2015-08-18 12:20:00,744.61,745.28,744.6,745.28,1220.0,744.61,745.28,744.6,745.28,1220.0
2015-08-18 12:25:00,745.03,745.36,745.03,745.36,200.0,745.03,745.36,745.03,745.36,200.0
2015-08-18 12:30:00,744.71,744.71,744.54,744.54,200.0,744.71,744.71,744.54,744.54,200.0
2015-08-18 12:35:00,744.18,744.18,744.02,744.02,416.0,744.18,744.18,744.02,744.02,416.0
2015-08-18 12:40:00,744.02,744.02,744.02,744.02,0.0,744.02,744.02,744.02,744.02,0.0
2015-08-18 12:45:00,744.49,744.49,743.92,743.92,600.0,744.49,744.49,743.92,743.92,600.0
2015-08-18 12:50:00,743.92,743.92,743.92,743.92,0.0,743.92,743.92,743.92,743.92,0.0
2015-08-18 12:55:00,743.7,743.77,743.46,743.46,900.0,743.7,743.77,743.46,743.46,900.0
2015-08-18 13:00:00,743.11,743.57,742.47,743.57,800.0,743.11,743.57,742.47,743.57,800.0
2015-08-18 13:05:00,743.6,743.61,743.6,743.61,200.0,743.6,743.61,743.6,743.61,200.0
2015-08-18 13:10:00,743.61,743.61,743.61,743.61,0.0,743.61,743.61,743.61,743.61,0.0
2015-08-18 13:15:00,743.46,743.92,743.46,743.92,300.0,743.46,743.92,743.46,743.92,300.0
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 13:25:00,743.96,743.96,743.96,743.96,0.0,743.96,743.96,743.96,743.96,0.0
2015-08-18 13:30:00,744.47,744.47,743.71,743.91,400.0,744.47,744.47,743.71,743.91,400.0
2015-08-18 13:35:00,743.71,743.71,743.71,743.71,100.0,743.71,743.71,743.71,743.71,100.0
2015-08-18 13:40:00,743.81,744.5,743.81,744.08,600.0,743.81,744.5,743.81,744.08,600.0
2015-08-18 13:45:00,743.61,743.61,743.22,743.23,300.0,743.61,743.61,743.22,743.23,300.0
2015-08-18 13:50:00,743.32,743.32,743.32,743.32,100.0,743.32,743.32,743.32,743.32,100.0
2015-08-18 13:55:00,743.28,744.09,743.28,744.09,300.0,743.28,744.09,743.28,744.09,300.0
2015-08-18 14:00:00,742.78,742.98,742.78,742.98,290.0,742.78,742.98,742.78,742.98,290.0
2015-08-18 14:05:00,743.26,743.56,743.23,743.56,400.0,743.26,743.56,743.23,743.56,400.0
2015-08-18 14:10:00,743.73,743.73,743.72,743.73,100.0,743.73,743.73,743.72,743.73,100.0
2015-08-18 14:15:00,744.71,744.93,744.52,744.93,400.0,744.71,744.93,744.52,744.93,400.0
2015-08-18 14:20:00,744.52,744.96,744.52,744.96,300.0,744.52,744.96,744.52,744.96,300.0
2015-08-18 14:25:00,744.71,744.84,744.48,744.84,400.0,744.71,744.84,744.48,744.84,400.0
2015-08-18 14:30:00,744.61,744.75,743.73,744.75,500.0,744.61,744.75,743.73,744.75,500.0
2015-08-18 14:35:00,744.24,744.85,744.12,744.85,700.0,744.24,744.85,744.12,744.85,700.0
2015-08-18 14:40:00,744.2,744.57,743.8,743.8,1077.0,744.2,744.57,743.8,743.8,1077.0
2015-08-18 14:45:00,744.74,744.81,744.74,744.81,300.0,744.74,744.81,744.74,744.81,300.0
2015-08-18 14:50:00,744.42,744.5,744.4,744.5,300.0,744.42,744.5,744.4,744.5,300.0
2015-08-18 14:55:00,744.04,744.55,744.04,744.11,821.0,744.04,744.55,744.04,744.11,821.0
2015-08-18 15:00:00,744.1,744.49,744.1,744.49,400.0,744.1,744.49,744.1,744.49,400.0
2015-08-18 15:05:00,744.87,744.87,744.44,744.44,300.0,744.87,744.87,744.44,744.44,300.0
2015-08-18 15:10:00,744.44,744.44,744.1,744.35,1699.0,744.44,744.44,744.1,744.35,1699.0
2015-08-18 15:15:00,743.72,744.87,743.72,744.87,1100.0,743.72,744.87,743.72,744.87,1100.0
2015-08-18 15:20:00,744.97,744.97,744.5,744.5,510.0,744.97,744.97,744.5,744.5,510.0
2015-08-18 15:25:00,744.5,744.51,744.21,744.21,602.0,744.5,744.51,744.21,744.21,602.0
2015-08-18 15:30:00,744.5,744.5,744.02,744.46,900.0,744.5,744.5,744.02,744.46,900.0
2015-08-18 15:35:00,744.48,744.84,744.24,744.42,1900.0,744.48,744.84,744.24,744.42,1900.0
2015-08-18 15:40:00,744.22,744.74,744.13,744.72,2000.0,744.22,744.74,744.13,744.72,2000.0
2015-08-18 15:45:00,744.7,745.79,744.37,745.79,1956.0,744.7,745.79,744.37,745.79,1956.0
2015-08-18 15:50:00,745.62,745.72,745.28,745.56,2400.0,745.62,745.72,745.28,745.56,2400.0
2015-08-18 15:55:00,745.41,746.52,745.24,746.19,6170.0,745.41,746.52,745.24,746.19,6170.0
2015-08-19 09:30:00,742.0,743.14,739.2,740.87,2404.0,742.0,743.14,739.2,740.87,2404.0
2015-08-19 09:35:00,739.93,743.34,739.93,742.79,300.0,739.93,743.34,739.93,742.79,300.0
2015-08-19 09:40:00,742.63,743.4,742.63,743.4,200.0,742.63,743.4,742.63,743.4,200.0
2015-08-19 09:45:00,743.92,744.43,741.39,741.8,2600.0,743.92,744.43,741.39,741.8,2600.0
2015-08-19 09:50:00,742.17,742.59,741.33,742.42,900.0,742.17,742.59,741.33,742.42,900.0
2015-08-19 09:55:00,742.33,743.38,742.33,742.7,1400.0,742.33,743.38,742.33,742.7,1400.0
2015-08-19 10:00:00,742.53,744.29,741.83,742.87,2781.0,742.53,744.29,741.83,742.87,2781.0
2015-08-19 10:05:00,744.32,744.86,742.13,742.98,1600.0,744.32,744.86,742.13,742.98,1600.0
2015-08-19 10:10:00,742.98,742.98,742.98,742.98,0.0,742.98,742.98,742.98,742.98,0.0
2015-08-19 10:15:00,743.36,743.66,742.43,743.02,900.0,743.36,743.66,742.43,743.02,900.0
2015-08-19 10:20:00,743.02,743.49,742.39,742.39,810.0,743.02,743.49,742.39,742.39,810.0
2015-08-19 10:25:00,742.28,743.17,742.27,742.27,582.0,742.28,743.17,742.27,742.27,582.0
2015-08-19 10:30:00,742.63,743.58,742.28,743.52,2063.0,742.63,743.58,742.28,743.52,2063.0
2015-08-19 10:35:00,742.84,742.95,742.4,742.4,1300.0,742.84,742.95,742.4,742.4,1300.0
2015-08-19 10:40:00,742.59,742.59,742.07,742.09,1701.0,742.59,742.59,742.07,742.09,1701.0
2015-08-19 10:45:00,742.07,742.07,741.35,741.45,1700.0,742.07,742.07,741.35,741.45,1700.0
2015-08-19 10:50:00,741.72,742.14,741.48,741.85,1305.0,741.72,742.14,741.48,741.85,1305.0
2015-08-19 10:55:00,741.47,742.13,741.0,742.11,2936.0,741.47,742.13,741.0,742.11,2936.0
2015-08-19 11:00:00,742.12,742.12,742.03,742.03,200.0,742.12,742.12,742.03,742.03,200.0
2015-08-19 11:05:00,742.63,742.63,741.64,741.65,200.0,742.63,742.63,741.64,741.65,200.0
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 11:15:00,743.55,743.55,743.55,743.55,0.0,743.55,743.55,743.55,743.55,0.0
2015-08-19 11:20:00,741.97,742.37,741.97,742.37,400.0,741.97,742.37,741.97,742.37,400.0
2015-08-19 11:25:00,742.47,744.09,742.47,744.09,1100.0,742.47,744.09,742.47,744.09,1100.0
2015-08-19 11:30:00,744.11,744.12,743.69,743.69,700.0,744.11,744.12,743.69,743.69,700.0
2015-08-19 11:35:00,743.68,744.19,743.68,744.19,600.0,743.68,744.19,743.68,744.19,600.0
2015-08-19 11:40:00,745.42,746.49,745.42,746.49,700.0,745.42,746.49,745.42,746.49,700.0
2015-08-19 11:45:00,745.74,745.84,745.54,745.54,700.0,745.74,745.84,745.54,745.54,700.0
2015-08-19 11:50:00,744.43,745.72,744.43,744.5,3099.0,744.43,745.72,744.43,744.5,3099.0
2015-08-19 11:55:00,744.48,745.26,744.48,744.82,1804.0,744.48,745.26,744.48,744.82,1804.0
2015-08-19 12:00:00,744.85,745.68,744.0,744.01,8754.0,744.85,745.68,744.0,744.01,8754.0
2015-08-19 12:05:00,743.74,744.3,743.73,744.08,600.0,743.74,744.3,743.73,744.08,600.0
2015-08-19 12:10:00,744.01,744.01,743.66,743.67,600.0,744.01,744.01,743.66,743.67,600.0
2015-08-19 12:15:00,743.52,743.52,742.63,742.63,200.0,743.52,743.52,742.63,742.63,200.0
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 12:25:00,742.63,742.63,742.63,742.63,0.0,742.63,742.63,742.63,742.63,0.0
2015-08-19 12:30:00,742.91,744.49,742.91,744.47,6812.0,742.91,744.49,742.91,744.47,6812.0
2015-08-19 12:35:00,745.57,746.7,745.33,746.21,600.0,745.57,746.7,745.33,746.21,600.0
2015-08-19 12:40:00,746.48,746.48,746.07,746.07,400.0,746.48,746.48,746.07,746.07,400.0
2015-08-19 12:45:00,746.55,747.67,746.38,747.67,1300.0,746.55,747.67,746.38,747.67,1300.0
2015-08-19 12:50:00,747.61,748.0,747.28,748.0,2200.0,747.61,748.0,747.28,748.0,2200.0
2015-08-19 12:55:00,747.65,747.7,746.99,747.5,2483.0,747.65,747.7,746.99,747.5,2483.0
2015-08-19 13:00:00,747.68,747.88,747.66,747.69,1212.0,747.68,747.88,747.66,747.69,1212.0
2015-08-19 13:05:00,747.7,748.68,747.7,748.57,1020.0,747.7,748.68,747.7,748.57,1020.0
2015-08-19 13:10:00,748.66,749.51,748.2,749.25,1700.0,748.66,749.51,748.2,749.25,1700.0
2015-08-19 13:15:00,749.5,750.55,749.5,750.55,1500.0,749.5,750.55,749.5,750.55,1500.0
2015-08-19 13:20:00,750.55,750.94,749.72,749.72,1132.0,750.55,750.94,749.72,749.72,1132.0
2015-08-19 13:25:00,750.0,750.38,749.8,750.03,800.0,750.0,750.38,749.8,750.03,800.0
2015-08-19 13:30:00,749.66,750.62,749.09,749.1,3609.0,749.66,750.62,749.09,749.1,3609.0
2015-08-19 13:35:00,749.57,751.28,749.57,749.89,2800.0,749.57,751.28,749.57,749.89,2800.0
2015-08-19 13:40:00,749.56,749.8,749.56,749.8,500.0,749.56,749.8,749.56,749.8,500.0
2015-08-19 13:45:00,749.56,750.85,749.56,750.85,400.0,749.56,750.85,749.56,750.85,400.0
2015-08-19 13:50:00,750.79,752.07,750.79,752.07,1300.0,750.79,752.07,750.79,752.07,1300.0
2015-08-19 13:55:00,751.31,751.31,751.15,751.15,500.0,751.31,751.31,751.15,751.15,500.0
2015-08-19 14:00:00,751.26,752.72,751.25,752.72,2175.0,751.26,752.72,751.25,752.72,2175.0
2015-08-19 14:05:00,752.26,753.67,752.26,753.67,300.0,752.26,753.67,752.26,753.67,300.0
2015-08-19 14:10:00,754.0,754.9,754.0,754.35,3578.0,754.0,754.9,754.0,754.35,3578.0
2015-08-19 14:15:00,754.61,754.61,752.83,753.7,1768.0,754.61,754.61,752.83,753.7,1768.0
2015-08-19 14:20:00,753.7,753.7,753.7,753.7,0.0,753.7,753.7,753.7,753.7,0.0
2015-08-19 14:25:00,752.56,753.25,751.89,752.38,900.0,752.56,753.25,751.89,752.38,900.0
2015-08-19 14:30:00,752.42,753.04,752.25,752.86,760.0,752.42,753.04,752.25,752.86,760.0
2015-08-19 14:35:00,752.62,753.17,751.72,751.72,2377.0,752.62,753.17,751.72,751.72,2377.0
2015-08-19 14:40:00,752.38,752.38,751.33,751.33,2391.0,752.38,752.38,751.33,751.33,2391.0
2015-08-19 14:45:00,750.5,750.79,748.26,749.36,3100.0,750.5,750.79,748.26,749.36,3100.0
2015-08-19 14:50:00,749.07,750.09,748.31,749.93,500.0,749.07,750.09,748.31,749.93,500.0
2015-08-19 14:55:00,748.3,748.3,746.35,746.89,1600.0,748.3,748.3,746.35,746.89,1600.0
2015-08-19 15:00:00,746.25,746.86,746.25,746.5,1000.0,746.25,746.86,746.25,746.5,1000.0
2015-08-19 15:05:00,746.49,746.75,746.49,746.75,500.0,746.49,746.75,746.49,746.75,500.0
2015-08-19 15:10:00,747.28,747.28,746.83,746.83,1000.0,747.28,747.28,746.83,746.83,1000.0
2015-08-19 15:15:00,746.5,748.27,746.23,748.27,2948.0,746.5,748.27,746.23,748.27,2948.0
2015-08-19 15:20:00,748.32,749.05,747.88,748.5,921.0,748.32,749.05,747.88,748.5,921.0
2015-08-19 15:25:00,748.28,749.47,748.28,749.47,500.0,748.28,749.47,748.28,749.47,500.0
2015-08-19 15:30:00,749.4,750.0,749.4,749.8,600.0,749.4,750.0,749.4,749.8,600.0
2015-08-19 15:35:00,749.96,750.0,749.53,749.53,900.0,749.96,750.0,749.53,749.53,900.0
2015-08-19 15:40:00,749.92,750.78,749.04,749.04,1400.0,749.92,750.78,749.04,749.04,1400.0
2015-08-19 15:45:00,749.31,751.75,749.08,751.75,1200.0,749.31,751.75,749.08,751.75,1200.0
2015-08-19 15:50:00,751.86,751.86,750.41,751.16,2000.0,751.86,751.86,750.41,751.16,2000.0
2015-08-19 15:55:00,751.52,751.61,750.14,750.32,10454.0,751.52,751.61,750.14,750.32,10454.0
2015-08-20 09:30:00,746.45,747.61,744.86,746.29,3527.0,746.45,747.61,744.86,746.29,3527.0
2015-08-20 09:35:00,744.91,746.92,744.91,745.44,3975.0,744.91,746.92,744.91,745.44,3975.0
2015-08-20 09:40:00,745.27,747.99,744.55,747.99,8003.0,745.27,747.99,744.55,747.99,8003.0
2015-08-20 09:45:00,747.44,747.44,746.18,746.24,1200.0,747.44,747.44,746.18,746.24,1200.0
2015-08-20 09:50:00,745.22,747.0,745.22,746.68,900.0,745.22,747.0,745.22,746.68,900.0
2015-08-20 09:55:00,746.93,748.1,746.75,746.75,2100.0,746.93,748.1,746.75,746.75,2100.0
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 10:05:00,745.98,745.98,745.98,745.98,0.0,745.98,745.98,745.98,745.98,0.0
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 10:15:00,745.44,745.44,745.44,745.44,0.0,745.44,745.44,745.44,745.44,0.0
2015-08-20 10:20:00,745.1,745.1,744.5,744.5,3290.0,745.1,745.1,744.5,744.5,3290.0
2015-08-20 10:25:00,744.76,745.08,744.76,745.0,1400.0,744.76,745.08,744.76,745.0,1400.0
2015-08-20 10:30:00,744.76,744.76,742.73,744.36,2892.0,744.76,744.76,742.73,744.36,2892.0
2015-08-20 10:35:00,744.1,744.1,743.44,743.85,900.0,744.1,744.1,743.44,743.85,900.0
2015-08-20 10:40:00,744.58,745.04,744.09,745.03,500.0,744.58,745.04,744.09,745.03,500.0
2015-08-20 10:45:00,745.12,745.12,745.0,745.0,200.0,745.12,745.12,745.0,745.0,200.0
2015-08-20 10:50:00,746.49,746.96,746.49,746.96,400.0,746.49,746.96,746.49,746.96,400.0
2015-08-20 10:55:00,747.0,747.0,746.64,746.64,527.0,747.0,747.0,746.64,746.64,527.0
2015-08-20 11:00:00,746.33,746.48,746.33,746.48,500.0,746.33,746.48,746.33,746.48,500.0
2015-08-20 11:05:00,746.89,747.73,746.88,746.96,600.0,746.89,747.73,746.88,746.96,600.0
2015-08-20 11:10:00,746.74,747.51,746.3,746.68,1700.0,746.74,747.51,746.3,746.68,1700.0
2015-08-20 11:15:00,745.64,745.64,745.64,745.64,100.0,745.64,745.64,745.64,745.64,100.0
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 11:25:00,746.63,746.63,746.63,746.63,0.0,746.63,746.63,746.63,746.63,0.0
2015-08-20 11:30:00,747.52,748.2,746.4,746.4,1200.0,747.52,748.2,746.4,746.4,1200.0
2015-08-20 11:35:00,746.5,747.04,746.43,746.57,2100.0,746.5,747.04,746.43,746.57,2100.0
2015-08-20 11:40:00,746.8,747.38,746.58,747.17,15199.0,746.8,747.38,746.58,747.17,15199.0
2015-08-20 11:45:00,747.15,749.02,747.15,748.66,7393.0,747.15,749.02,747.15,748.66,7393.0
2015-08-20 11:50:00,749.02,749.61,748.37,748.88,1692.0,749.02,749.61,748.37,748.88,1692.0
2015-08-20 11:55:00,749.68,749.68,749.3,749.3,200.0,749.68,749.68,749.3,749.3,200.0
2015-08-20 12:00:00,749.3,749.3,749.3,749.3,0.0,749.3,749.3,749.3,749.3,0.0
2015-08-20 12:05:00,747.26,747.71,745.4,747.06,700.0,747.26,747.71,745.4,747.06,700.0
2015-08-20 12:10:00,748.23,748.23,747.09,747.09,300.0,748.23,748.23,747.09,747.09,300.0
2015-08-20 12:15:00,745.8,745.8,745.79,745.8,100.0,745.8,745.8,745.79,745.8,100.0
2015-08-20 12:20:00,745.68,745.68,745.37,745.37,200.0,745.68,745.68,745.37,745.37,200.0
2015-08-20 12:25:00,745.98,746.28,745.98,746.28,300.0,745.98,746.28,745.98,746.28,300.0
2015-08-20 12:30:00,745.74,748.07,745.74,747.47,308.0,745.74,748.07,745.74,747.47,308.0
2015-08-20 12:35:00,746.69,746.98,746.2,746.22,700.0,746.69,746.98,746.2,746.22,700.0
2015-08-20 12:40:00,746.81,746.81,746.19,746.2,500.0,746.81,746.81,746.19,746.2,500.0
2015-08-20 12:45:00,745.12,745.81,744.74,744.95,500.0,745.12,745.81,744.74,744.95,500.0
2015-08-20 12:50:00,744.9,745.79,744.9,745.79,400.0,744.9,745.79,744.9,745.79,400.0
2015-08-20 12:55:00,744.89,744.89,743.1,743.1,1200.0,744.89,744.89,743.1,743.1,1200.0
2015-08-20 13:00:00,743.76,743.89,742.85,742.85,2800.0,743.76,743.89,742.85,742.85,2800.0
2015-08-20 13:05:00,742.9,742.95,742.9,742.95,422.0,742.9,742.95,742.9,742.95,422.0
2015-08-20 13:10:00,742.23,742.71,741.97,742.67,1400.0,742.23,742.71,741.97,742.67,1400.0
2015-08-20 13:15:00,742.45,742.8,742.44,742.8,400.0,742.45,742.8,742.44,742.8,400.0
2015-08-20 13:20:00,743.39,743.82,742.95,743.39,1800.0,743.39,743.82,742.95,743.39,1800.0
2015-08-20 13:25:00,742.14,744.46,742.14,744.15,800.0,742.14,744.46,742.14,744.15,800.0
2015-08-20 13:30:00,743.78,743.78,742.81,742.99,500.0,743.78,743.78,742.81,742.99,500.0
2015-08-20 13:35:00,743.46,743.46,742.64,742.68,500.0,743.46,743.46,742.64,742.68,500.0
2015-08-20 13:40:00,742.18,742.66,742.17,742.39,400.0,742.18,742.66,742.17,742.39,400.0
2015-08-20 13:45:00,742.51,743.36,742.51,743.36,400.0,742.51,743.36,742.51,743.36,400.0
2015-08-20 13:50:00,743.87,743.87,742.22,742.22,1200.0,743.87,743.87,742.22,742.22,1200.0
2015-08-20 13:55:00,742.64,742.64,741.29,741.34,500.0,742.64,742.64,741.29,741.34,500.0
2015-08-20 14:00:00,742.28,742.28,741.9,742.06,700.0,742.28,742.28,741.9,742.06,700.0
2015-08-20 14:05:00,742.14,742.14,741.65,741.85,600.0,742.14,742.14,741.65,741.85,600.0
2015-08-20 14:10:00,742.4,742.4,742.01,742.01,300.0,742.4,742.4,742.01,742.01,300.0
2015-08-20 14:15:00,741.74,742.3,741.51,741.52,500.0,741.74,742.3,741.51,741.52,500.0
2015-08-20 14:20:00,741.82,742.14,741.82,742.13,200.0,741.82,742.14,741.82,742.13,200.0
2015-08-20 14:25:00,741.67,741.67,741.67,741.67,200.0,741.67,741.67,741.67,741.67,200.0
2015-08-20 14:30:00,740.78,741.07,739.73,740.17,1824.0,740.78,741.07,739.73,740.17,1824.0
2015-08-20 14:35:00,739.93,739.93,739.36,739.65,500.0,739.93,739.93,739.36,739.65,500.0
2015-08-20 14:40:00,739.34,739.43,739.01,739.28,700.0,739.34,739.43,739.01,739.28,700.0
2015-08-20 14:45:00,739.08,739.08,739.08,739.08,300.0,739.08,739.08,739.08,739.08,300.0
2015-08-20 14:50:00,738.79,739.99,738.79,739.99,1000.0,738.79,739.99,738.79,739.99,1000.0
2015-08-20 14:55:00,739.69,739.87,739.69,739.87,200.0,739.69,739.87,739.69,739.87,200.0
2015-08-20 15:00:00,739.61,739.86,739.32,739.86,2561.0,739.61,739.86,739.32,739.86,2561.0
2015-08-20 15:05:00,739.94,740.8,739.93,740.8,1900.0,739.94,740.8,739.93,740.8,1900.0
2015-08-20 15:10:00,740.56,741.5,740.5,741.5,4510.0,740.56,741.5,740.5,741.5,4510.0
2015-08-20 15:15:00,741.68,741.68,740.86,741.21,600.0,741.68,741.68,740.86,741.21,600.0
2015-08-20 15:20:00,741.31,741.98,741.0,741.75,3822.0,741.31,741.98,741.0,741.75,3822.0
2015-08-20 15:25:00,741.74,741.74,741.58,741.7,700.0,741.74,741.74,741.58,741.7,700.0
2015-08-20 15:30:00,741.74,742.37,741.33,741.33,2123.0,741.74,742.37,741.33,741.33,2123.0
2015-08-20 15:35:00,741.71,742.14,741.69,742.14,500.0,741.71,742.14,741.69,742.14,500.0
2015-08-20 15:40:00,742.06,742.06,739.87,740.07,3623.0,742.06,742.06,739.87,740.07,3623.0
2015-08-20 15:45:00,740.48,741.36,740.25,740.25,1700.0,740.48,741.36,740.25,740.25,1700.0
2015-08-20 15:50:00,741.11,741.15,739.85,739.85,4097.0,741.11,741.15,739.85,739.85,4097.0
2015-08-20 15:55:00,740.17,740.17,737.92,738.49,13542.0,740.17,740.17,737.92,738.49,13542.0
2015-08-21 09:30:00,732.37,733.11,728.35,731.02,20532.0,732.37,733.11,728.35,731.02,20532.0
2015-08-21 09:35:00,729.15,729.59,720.01,727.71,6000.0,729.15,729.59,720.01,727.71,6000.0
2015-08-21 09:40:00,727.37,732.97,727.37,730.92,1500.0,727.37,732.97,727.37,730.92,1500.0
2015-08-21 09:45:00,729.35,729.35,727.08,728.68,1450.0,729.35,729.35,727.08,728.68,1450.0
2015-08-21 09:50:00,729.11,729.98,726.73,728.92,2301.0,729.11,729.98,726.73,728.92,2301.0
2015-08-21 09:55:00,729.51,730.02,727.77,728.83,1400.0,729.51,730.02,727.77,728.83,1400.0
2015-08-21 10:00:00,728.68,730.42,728.32,730.42,2400.0,728.68,730.42,728.32,730.42,2400.0
2015-08-21 10:05:00,731.61,731.94,730.0,730.17,800.0,731.61,731.94,730.0,730.17,800.0
2015-08-21 10:10:00,730.89,730.89,730.89,730.89,100.0,730.89,730.89,730.89,730.89,100.0
2015-08-21 10:15:00,731.45,731.45,731.41,731.41,200.0,731.45,731.45,731.41,731.41,200.0
2015-08-21 10:20:00,730.2,730.21,727.6,727.6,2608.0,730.2,730.21,727.6,727.6,2608.0
2015-08-21 10:25:00,728.04,728.04,724.63,724.63,2300.0,728.04,728.04,724.63,724.63,2300.0
2015-08-21 10:30:00,725.31,725.71,725.1,725.11,1451.0,725.31,725.71,725.1,725.11,1451.0
2015-08-21 10:35:00,724.8,725.26,723.38,724.11,3129.0,724.8,725.26,723.38,724.11,3129.0
2015-08-21 10:40:00,724.11,724.86,723.51,723.81,3743.0,724.11,724.86,723.51,723.81,3743.0
2015-08-21 10:45:00,723.32,723.86,722.36,722.76,2804.0,723.32,723.86,722.36,722.76,2804.0
2015-08-21 10:50:00,722.76,723.52,722.61,722.79,2314.0,722.76,723.52,722.61,722.79,2314.0
2015-08-21 10:55:00,722.81,722.81,721.22,721.3,5870.0,722.81,722.81,721.22,721.3,5870.0
2015-08-21 11:00:00,720.86,721.2,719.75,720.91,1717.0,720.86,721.2,719.75,720.91,1717.0
2015-08-21 11:05:00,721.31,721.46,718.67,719.51,1300.0,721.31,721.46,718.67,719.51,1300.0
2015-08-21 11:10:00,719.43,719.43,716.0,717.71,3116.0,719.43,719.43,716.0,717.71,3116.0
2015-08-21 11:15:00,718.12,718.24,716.36,717.58,4453.0,718.12,718.24,716.36,717.58,4453.0
2015-08-21 11:20:00,717.78,718.43,717.39,717.39,947.0,717.78,718.43,717.39,717.39,947.0
2015-08-21 11:25:00,717.56,719.32,717.56,718.95,2289.0,717.56,719.32,717.56,718.95,2289.0
2015-08-21 11:30:00,718.01,719.08,717.55,717.71,1994.0,718.01,719.08,717.55,717.71,1994.0
2015-08-21 11:35:00,717.04,717.79,717.04,717.49,1544.0,717.04,717.79,717.04,717.49,1544.0
2015-08-21 11:40:00,717.04,718.35,717.03,718.0,2649.0,717.04,718.35,717.03,718.0,2649.0
2015-08-21 11:45:00,718.11,718.88,717.73,717.99,8149.0,718.11,718.88,717.73,717.99,8149.0
2015-08-21 11:50:00,717.97,717.97,717.11,717.61,1500.0,717.97,717.97,717.11,717.61,1500.0
2015-08-21 11:55:00,717.54,718.91,717.43,718.91,2439.0,717.54,718.91,717.43,718.91,2439.0
2015-08-21 12:00:00,719.07,719.08,718.0,719.03,1201.0,719.07,719.08,718.0,719.03,1201.0
2015-08-21 12:05:00,719.73,720.13,718.31,719.93,3700.0,719.73,720.13,718.31,719.93,3700.0
2015-08-21 12:10:00,719.72,720.33,718.09,718.09,2012.0,719.72,720.33,718.09,718.09,2012.0
2015-08-21 12:15:00,716.87,716.87,716.59,716.59,300.0,716.87,716.87,716.59,716.59,300.0
2015-08-21 12:20:00,716.56,716.61,714.92,715.15,1784.0,716.56,716.61,714.92,715.15,1784.0
2015-08-21 12:25:00,715.07,716.71,715.06,715.62,2795.0,715.07,716.71,715.06,715.62,2795.0
2015-08-21 12:30:00,716.83,716.83,716.19,716.2,300.0,716.83,716.83,716.19,716.2,300.0
2015-08-21 12:35:00,715.92,715.92,714.85,714.85,1300.0,715.92,715.92,714.85,714.85,1300.0
2015-08-21 12:40:00,714.62,714.62,712.72,713.06,2100.0,714.62,714.62,712.72,713.06,2100.0
2015-08-21 12:45:00,712.82,713.19,710.49,712.83,2404.0,712.82,713.19,710.49,712.83,2404.0
2015-08-21 12:50:00,712.81,713.21,711.05,712.92,2300.0,712.81,713.21,711.05,712.92,2300.0
2015-08-21 12:55:00,711.69,711.69,710.05,710.7,1925.0,711.69,711.69,710.05,710.7,1925.0
2015-08-21 13:00:00,710.0,710.51,709.69,709.69,1350.0,710.0,710.51,709.69,709.69,1350.0
2015-08-21 13:05:00,708.12,709.64,708.07,709.54,1831.0,708.12,709.64,708.07,709.54,1831.0
2015-08-21 13:10:00,709.0,709.7,707.92,708.89,1600.0,709.0,709.7,707.92,708.89,1600.0
2015-08-21 13:15:00,709.28,710.16,708.89,709.99,800.0,709.28,710.16,708.89,709.99,800.0
2015-08-21 13:20:00,710.05,710.13,708.46,709.36,2600.0,710.05,710.13,708.46,709.36,2600.0
2015-08-21 13:25:00,710.0,710.96,709.32,710.96,2200.0,710.0,710.96,709.32,710.96,2200.0
2015-08-21 13:30:00,710.4,710.72,709.32,710.69,1411.0,710.4,710.72,709.32,710.69,1411.0
2015-08-21 13:35:00,709.35,710.66,709.35,709.95,800.0,709.35,710.66,709.35,709.95,800.0
2015-08-21 13:40:00,710.86,712.18,710.85,711.85,3350.0,710.86,712.18,710.85,711.85,3350.0
2015-08-21 13:45:00,712.01,712.21,710.23,710.32,1700.0,712.01,712.21,710.23,710.32,1700.0
2015-08-21 13:50:00,709.4,710.44,708.98,710.44,2650.0,709.4,710.44,708.98,710.44,2650.0
2015-08-21 13:55:00,711.0,711.82,710.45,711.82,925.0,711.0,711.82,710.45,711.82,925.0
2015-08-21 14:00:00,711.81,712.17,711.05,711.53,1200.0,711.81,712.17,711.05,711.53,1200.0
2015-08-21 14:05:00,711.79,713.36,711.0,713.0,5435.0,711.79,713.36,711.0,713.0,5435.0
2015-08-21 14:10:00,712.99,713.26,711.57,713.25,5900.0,712.99,713.26,711.57,713.25,5900.0
2015-08-21 14:15:00,713.05,713.92,712.21,712.21,1000.0,713.05,713.92,712.21,712.21,1000.0
2015-08-21 14:20:00,712.28,713.69,711.39,712.16,990.0,712.28,713.69,711.39,712.16,990.0
2015-08-21 14:25:00,712.3,712.69,712.3,712.69,500.0,712.3,712.69,712.3,712.69,500.0
2015-08-21 14:30:00,712.91,713.91,712.68,713.01,1300.0,712.91,713.91,712.68,713.01,1300.0
2015-08-21 14:35:00,712.62,712.62,710.0,710.01,1400.0,712.62,712.62,710.0,710.01,1400.0
2015-08-21 14:40:00,710.05,710.05,708.65,708.66,2740.0,710.05,710.05,708.65,708.66,2740.0
2015-08-21 14:45:00,708.52,709.68,708.3,709.49,9954.0,708.52,709.68,708.3,709.49,9954.0
2015-08-21 14:50:00,708.35,709.52,708.33,709.29,2900.0,708.35,709.52,708.33,709.29,2900.0
2015-08-21 14:55:00,709.13,709.92,708.73,709.18,2435.0,709.13,709.92,708.73,709.18,2435.0
2015-08-21 15:00:00,709.01,709.87,708.96,709.52,1800.0,709.01,709.87,708.96,709.52,1800.0
2015-08-21 15:05:00,709.46,710.1,707.04,707.83,3000.0,709.46,710.1,707.04,707.83,3000.0
2015-08-21 15:10:00,708.17,708.21,705.5,705.5,2688.0,708.17,708.21,705.5,705.5,2688.0
2015-08-21 15:15:00,705.5,706.14,702.96,705.57,4526.0,705.5,706.14,702.96,705.57,4526.0
2015-08-21 15:20:00,706.01,707.97,705.03,707.28,3140.0,706.01,707.97,705.03,707.28,3140.0
2015-08-21 15:25:00,708.12,708.12,706.09,706.12,4400.0,708.12,708.12,706.09,706.12,4400.0
2015-08-21 15:30:00,707.29,707.43,703.38,706.19,7545.0,707.29,707.43,703.38,706.19,7545.0
2015-08-21 15:35:00,706.21,706.83,705.29,706.25,3618.0,706.21,706.83,705.29,706.25,3618.0
2015-08-21 15:40:00,706.0,707.85,706.0,707.43,6531.0,706.0,707.85,706.0,707.43,6531.0
2015-08-21 15:45:00,706.13,707.03,705.11,706.97,7010.0,706.13,707.03,705.11,706.97,7010.0
2015-08-21 15:50:00,706.44,706.84,704.19,704.74,9730.0,706.44,706.84,704.19,704.74,9730.0
2015-08-21 15:55:00,704.33,704.33,700.81,701.47,33589.0,704.33,704.33,700.81,701.47,33589.0
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 09:35:00,674.5,674.5,674.5,674.5,0.0,674.5,674.5,674.5,674.5,0.0
2015-08-24 09:40:00,675.0,684.99,675.0,682.18,18888.0,675.0,684.99,675.0,682.18,18888.0
2015-08-24 09:45:00,684.81,687.5,679.95,682.37,6320.0,684.81,687.5,679.95,682.37,6320.0
2015-08-24 09:50:00,681.13,682.46,676.84,676.87,5000.0,681.13,682.46,676.84,676.87,5000.0
2015-08-24 09:55:00,678.53,683.62,678.16,681.51,3900.0,678.53,683.62,678.16,681.51,3900.0
2015-08-24 10:00:00,682.01,690.77,681.56,690.32,9090.0,682.01,690.77,681.56,690.32,9090.0
2015-08-24 10:05:00,689.99,690.09,688.1,688.23,4835.0,689.99,690.09,688.1,688.23,4835.0
2015-08-24 10:10:00,687.98,691.12,682.86,689.31,16520.0,687.98,691.12,682.86,689.31,16520.0
2015-08-24 10:15:00,688.97,692.44,688.97,690.73,2472.0,688.97,692.44,688.97,690.73,2472.0
2015-08-24 10:20:00,691.23,695.01,691.23,695.01,492.0,691.23,695.01,691.23,695.01,492.0
2015-08-24 10:25:00,696.28,698.06,693.67,696.12,11212.0,696.28,698.06,693.67,696.12,11212.0
2015-08-24 10:30:00,694.69,694.74,686.08,687.2,4519.0,694.69,694.74,686.08,687.2,4519.0
2015-08-24 10:35:00,687.29,693.82,687.21,693.01,5000.0,687.29,693.82,687.21,693.01,5000.0
2015-08-24 10:40:00,693.37,693.37,690.96,691.95,4102.0,693.37,693.37,690.96,691.95,4102.0
2015-08-24 10:45:00,694.55,694.78,692.72,693.62,1600.0,694.55,694.78,692.72,693.62,1600.0
2015-08-24 10:50:00,694.27,701.91,694.27,700.95,9127.0,694.27,701.91,694.27,700.95,9127.0
2015-08-24 10:55:00,701.76,702.88,700.02,702.88,4300.0,701.76,702.88,700.02,702.88,4300.0
2015-08-24 11:00:00,703.68,703.83,701.76,701.76,1100.0,703.68,703.83,701.76,701.76,1100.0
2015-08-24 11:05:00,701.53,703.05,698.22,701.03,5892.0,701.53,703.05,698.22,701.03,5892.0
2015-08-24 11:10:00,698.78,700.7,697.43,698.34,5300.0,698.78,700.7,697.43,698.34,5300.0
2015-08-24 11:15:00,698.34,700.99,696.32,698.67,4400.0,698.34,700.99,696.32,698.67,4400.0
2015-08-24 11:20:00,699.76,700.77,698.44,698.67,500.0,699.76,700.77,698.44,698.67,500.0
2015-08-24 11:25:00,700.7,700.7,696.35,698.57,2977.0,700.7,700.7,696.35,698.57,2977.0
2015-08-24 11:30:00,697.63,699.12,696.92,698.88,1678.0,697.63,699.12,696.92,698.88,1678.0
2015-08-24 11:35:00,698.25,700.71,698.24,700.71,2345.0,698.25,700.71,698.24,700.71,2345.0
2015-08-24 11:40:00,701.21,704.94,700.36,704.94,5700.0,701.21,704.94,700.36,704.94,5700.0
2015-08-24 11:45:00,705.23,705.53,702.33,704.1,2507.0,705.23,705.53,702.33,704.1,2507.0
2015-08-24 11:50:00,704.88,707.67,704.19,706.0,3100.0,704.88,707.67,704.19,706.0,3100.0
2015-08-24 11:55:00,707.19,707.68,705.02,706.29,2905.0,707.19,707.68,705.02,706.29,2905.0
2015-08-24 12:00:00,705.02,706.46,702.71,702.71,5271.0,705.02,706.46,702.71,702.71,5271.0
2015-08-24 12:05:00,702.12,704.89,702.0,703.75,3473.0,702.12,704.89,702.0,703.75,3473.0
2015-08-24 12:10:00,704.09,706.64,702.58,702.58,3660.0,704.09,706.64,702.58,702.58,3660.0
2015-08-24 12:15:00,702.14,705.62,702.14,703.25,12056.0,702.14,705.62,702.14,703.25,12056.0
2015-08-24 12:20:00,704.53,707.64,703.58,707.11,4550.0,704.53,707.64,703.58,707.11,4550.0
2015-08-24 12:25:00,708.29,708.59,706.79,706.79,1800.0,708.29,708.59,706.79,706.79,1800.0
2015-08-24 12:30:00,707.4,707.44,705.29,707.43,2450.0,707.4,707.44,705.29,707.43,2450.0
2015-08-24 12:35:00,707.44,709.27,707.17,708.65,3619.0,707.44,709.27,707.17,708.65,3619.0
2015-08-24 12:40:00,708.79,709.73,708.78,709.68,1700.0,708.79,709.73,708.78,709.68,1700.0
2015-08-24 12:45:00,708.63,710.01,706.96,706.96,5000.0,708.63,710.01,706.96,706.96,5000.0
2015-08-24 12:50:00,706.34,709.61,706.33,709.61,2710.0,706.34,709.61,706.33,709.61,2710.0
2015-08-24 12:55:00,710.0,710.62,707.62,707.62,2893.0,710.0,710.62,707.62,707.62,2893.0
2015-08-24 13:00:00,708.67,710.0,707.63,707.63,2122.0,708.67,710.0,707.63,707.63,2122.0
2015-08-24 13:05:00,707.63,709.49,707.37,707.54,1000.0,707.63,709.49,707.37,707.54,1000.0
2015-08-24 13:10:00,708.75,709.41,708.37,708.93,800.0,708.75,709.41,708.37,708.93,800.0
2015-08-24 13:15:00,708.93,709.54,708.01,709.54,5350.0,708.93,709.54,708.01,709.54,5350.0
2015-08-24 13:20:00,709.43,709.48,706.09,706.09,4100.0,709.43,709.48,706.09,706.09,4100.0
2015-08-24 13:25:00,707.8,707.8,705.47,706.61,2200.0,707.8,707.8,705.47,706.61,2200.0
2015-08-24 13:30:00,707.47,707.47,705.47,705.47,2640.0,707.47,707.47,705.47,705.47,2640.0
2015-08-24 13:35:00,705.47,706.68,702.89,702.89,2750.0,705.47,706.68,702.89,702.89,2750.0
2015-08-24 13:40:00,703.0,704.08,702.61,703.55,1700.0,703.0,704.08,702.61,703.55,1700.0
2015-08-24 13:45:00,702.22,705.58,702.21,704.53,3118.0,702.22,705.58,702.21,704.53,3118.0
2015-08-24 13:50:00,704.49,704.49,702.24,703.28,1200.0,704.49,704.49,702.24,703.28,1200.0
2015-08-24 13:55:00,702.07,702.07,700.01,702.02,1100.0,702.07,702.07,700.01,702.02,1100.0
2015-08-24 14:00:00,701.15,702.0,698.13,699.27,8700.0,701.15,702.0,698.13,699.27,8700.0
2015-08-24 14:05:00,698.11,698.11,697.0,697.07,1600.0,698.11,698.11,697.0,697.07,1600.0
2015-08-24 14:10:00,697.09,698.43,695.31,695.31,3709.0,697.09,698.43,695.31,695.31,3709.0
2015-08-24 14:15:00,695.18,697.08,694.62,696.48,3800.0,695.18,697.08,694.62,696.48,3800.0
2015-08-24 14:20:00,696.67,699.2,696.67,698.08,4301.0,696.67,699.2,696.67,698.08,4301.0
2015-08-24 14:25:00,697.06,698.72,697.06,698.72,1040.0,697.06,698.72,697.06,698.72,1040.0
2015-08-24 14:30:00,698.23,699.09,695.64,696.92,3105.0,698.23,699.09,695.64,696.92,3105.0
2015-08-24 14:35:00,696.62,698.23,696.39,697.41,800.0,696.62,698.23,696.39,697.41,800.0
2015-08-24 14:40:00,696.46,697.44,693.84,694.07,1600.0,696.46,697.44,693.84,694.07,1600.0
2015-08-24 14:45:00,694.98,694.98,691.2,691.2,4942.0,694.98,694.98,691.2,691.2,4942.0
2015-08-24 14:50:00,691.86,691.93,688.89,690.11,2155.0,691.86,691.93,688.89,690.11,2155.0
2015-08-24 14:55:00,689.41,689.41,685.33,687.87,2800.0,689.41,689.41,685.33,687.87,2800.0
2015-08-24 15:00:00,685.49,687.24,682.94,687.24,3341.0,685.49,687.24,682.94,687.24,3341.0
2015-08-24 15:05:00,685.98,689.74,685.98,688.89,1620.0,685.98,689.74,685.98,688.89,1620.0
2015-08-24 15:10:00,688.89,689.1,686.77,687.07,2083.0,688.89,689.1,686.77,687.07,2083.0
2015-08-24 15:15:00,688.14,689.07,684.89,685.0,2500.0,688.14,689.07,684.89,685.0,2500.0
2015-08-24 15:20:00,684.16,685.65,681.4,683.03,4846.0,684.16,685.65,681.4,683.03,4846.0
2015-08-24 15:25:00,683.8,687.09,683.12,683.12,4550.0,683.8,687.09,683.12,683.12,4550.0
2015-08-24 15:30:00,681.97,684.66,681.72,684.38,9641.0,681.97,684.66,681.72,684.38,9641.0
2015-08-24 15:35:00,684.66,692.17,684.6,690.22,12754.0,684.66,692.17,684.6,690.22,12754.0
2015-08-24 15:40:00,692.13,692.13,686.82,692.02,10222.0,692.13,692.13,686.82,692.02,10222.0
2015-08-24 15:45:00,691.67,693.49,686.32,686.32,9335.0,691.67,693.49,686.32,686.32,9335.0
2015-08-24 15:50:00,687.46,691.89,686.47,691.89,17416.0,687.46,691.89,686.47,691.89,17416.0
2015-08-24 15:55:00,691.68,693.06,684.63,684.99,23715.0,691.68,693.06,684.63,684.99,23715.0
2015-08-25 09:30:00,715.5,715.5,711.85,712.78,6335.0,715.5,715.5,711.85,712.78,6335.0
2015-08-25 09:35:00,710.53,712.99,707.5,710.06,7520.0,710.53,712.99,707.5,710.06,7520.0
2015-08-25 09:40:00,710.02,711.21,706.99,708.54,3973.0,710.02,711.21,706.99,708.54,3973.0
2015-08-25 09:45:00,707.28,712.24,707.17,710.84,5008.0,707.28,712.24,707.17,710.84,5008.0
2015-08-25 09:50:00,710.29,710.75,707.25,709.97,3600.0,710.29,710.75,707.25,709.97,3600.0
2015-08-25 09:55:00,709.92,712.0,707.36,712.0,15911.0,709.92,712.0,707.36,712.0,15911.0
2015-08-25 10:00:00,710.57,712.0,709.46,710.5,3270.0,710.57,712.0,709.46,710.5,3270.0
2015-08-25 10:05:00,710.5,711.4,709.0,709.33,5314.0,710.5,711.4,709.0,709.33,5314.0
2015-08-25 10:10:00,709.33,709.73,707.89,709.73,5630.0,709.33,709.73,707.89,709.73,5630.0
2015-08-25 10:15:00,709.08,709.08,707.0,707.01,1000.0,709.08,709.08,707.0,707.01,1000.0
2015-08-25 10:20:00,707.1,707.63,705.74,706.02,1200.0,707.1,707.63,705.74,706.02,1200.0
2015-08-25 10:25:00,706.58,706.91,703.65,704.51,5763.0,706.58,706.91,703.65,704.51,5763.0
2015-08-25 10:30:00,704.51,704.79,703.0,704.79,5333.0,704.51,704.79,703.0,704.79,5333.0
2015-08-25 10:35:00,704.19,705.84,703.43,705.26,3800.0,704.19,705.84,703.43,705.26,3800.0
2015-08-25 10:40:00,706.04,706.69,704.62,705.42,4677.0,706.04,706.69,704.62,705.42,4677.0
2015-08-25 10:45:00,704.38,706.11,704.38,705.65,1800.0,704.38,706.11,704.38,705.65,1800.0
2015-08-25 10:50:00,705.9,706.81,704.95,706.46,8003.0,705.9,706.81,704.95,706.46,8003.0
2015-08-25 10:55:00,706.45,707.15,704.96,706.1,2895.0,706.45,707.15,704.96,706.1,2895.0
2015-08-25 11:00:00,707.15,708.74,706.73,708.74,3781.0,707.15,708.74,706.73,708.74,3781.0
2015-08-25 11:05:00,708.37,709.03,708.0,708.93,2263.0,708.37,709.03,708.0,708.93,2263.0
2015-08-25 11:10:00,709.01,710.17,709.01,710.08,1300.0,709.01,710.17,709.01,710.08,1300.0
2015-08-25 11:15:00,710.17,711.24,709.11,711.24,1800.0,710.17,711.24,709.11,711.24,1800.0
2015-08-25 11:20:00,711.21,713.03,710.3,712.03,3550.0,711.21,713.03,710.3,712.03,3550.0
2015-08-25 11:25:00,712.59,712.99,712.15,712.99,1100.0,712.59,712.99,712.15,712.99,1100.0
2015-08-25 11:30:00,712.99,712.99,710.18,710.47,3400.0,712.99,712.99,710.18,710.47,3400.0
2015-08-25 11:35:00,710.35,711.28,709.01,709.01,2400.0,710.35,711.28,709.01,709.01,2400.0
2015-08-25 11:40:00,709.1,710.8,709.08,709.81,2050.0,709.1,710.8,709.08,709.81,2050.0
2015-08-25 11:45:00,710.78,710.84,709.08,709.96,1300.0,710.78,710.84,709.08,709.96,1300.0
2015-08-25 11:50:00,710.0,710.9,709.54,709.99,4278.0,710.0,710.9,709.54,709.99,4278.0
2015-08-25 11:55:00,709.84,711.05,709.72,710.39,1400.0,709.84,711.05,709.72,710.39,1400.0
2015-08-25 12:00:00,711.0,711.0,709.24,710.94,900.0,711.0,711.0,709.24,710.94,900.0
2015-08-25 12:05:00,710.07,710.67,709.3,709.3,1100.0,710.07,710.67,709.3,709.3,1100.0
2015-08-25 12:10:00,710.41,710.53,709.46,709.89,2086.0,710.41,710.53,709.46,709.89,2086.0
2015-08-25 12:15:00,709.92,710.5,708.84,709.61,800.0,709.92,710.5,708.84,709.61,800.0
2015-08-25 12:20:00,710.04,711.02,710.03,710.79,3700.0,710.04,711.02,710.03,710.79,3700.0
2015-08-25 12:25:00,710.81,711.32,710.19,710.71,1700.0,710.81,711.32,710.19,710.71,1700.0
2015-08-25 12:30:00,710.8,712.25,710.75,711.57,1375.0,710.8,712.25,710.75,711.57,1375.0
2015-08-25 12:35:00,711.51,711.94,710.17,711.45,900.0,711.51,711.94,710.17,711.45,900.0
2015-08-25 12:40:00,710.8,711.43,709.37,709.37,950.0,710.8,711.43,709.37,709.37,950.0
2015-08-25 12:45:00,709.26,710.62,709.26,709.78,2230.0,709.26,710.62,709.26,709.78,2230.0
2015-08-25 12:50:00,709.8,710.91,709.79,710.91,2325.0,709.8,710.91,709.79,710.91,2325.0
2015-08-25 12:55:00,710.15,710.26,709.81,710.26,525.0,710.15,710.26,709.81,710.26,525.0
2015-08-25 13:00:00,709.99,710.61,709.47,710.09,500.0,709.99,710.61,709.47,710.09,500.0
2015-08-25 13:05:00,709.63,710.82,709.28,709.84,2065.0,709.63,710.82,709.28,709.84,2065.0
2015-08-25 13:10:00,709.97,709.97,709.0,709.74,3605.0,709.97,709.97,709.0,709.74,3605.0
2015-08-25 13:15:00,709.58,709.58,708.51,708.98,2400.0,709.58,709.58,708.51,708.98,2400.0
2015-08-25 13:20:00,708.39,708.99,708.18,708.42,7800.0,708.39,708.99,708.18,708.42,7800.0
2015-08-25 13:25:00,708.08,708.32,706.19,706.2,4150.0,708.08,708.32,706.19,706.2,4150.0
2015-08-25 13:30:00,705.67,705.95,705.03,705.04,900.0,705.67,705.95,705.03,705.04,900.0
2015-08-25 13:35:00,704.7,705.75,704.28,705.75,2000.0,704.7,705.75,704.28,705.75,2000.0
2015-08-25 13:40:00,705.48,706.15,704.44,704.44,3318.0,705.48,706.15,704.44,704.44,3318.0
2015-08-25 13:45:00,704.7,705.89,704.0,704.21,2400.0,704.7,705.89,704.0,704.21,2400.0
2015-08-25 13:50:00,705.35,706.51,704.83,706.51,2100.0,705.35,706.51,704.83,706.51,2100.0
2015-08-25 13:55:00,706.18,708.47,706.18,706.22,1200.0,706.18,708.47,706.18,706.22,1200.0
2015-08-25 14:00:00,706.77,707.76,706.77,706.88,600.0,706.77,707.76,706.77,706.88,600.0
2015-08-25 14:05:00,706.03,707.02,704.01,705.79,1900.0,706.03,707.02,704.01,705.79,1900.0
2015-08-25 14:10:00,705.25,705.48,704.57,705.27,900.0,705.25,705.48,704.57,705.27,900.0
2015-08-25 14:15:00,704.51,705.28,704.5,705.02,1300.0,704.51,705.28,704.5,705.02,1300.0
2015-08-25 14:20:00,705.22,706.86,704.82,705.31,1900.0,705.22,706.86,704.82,705.31,1900.0
2015-08-25 14:25:00,705.66,705.66,704.96,705.18,1600.0,705.66,705.66,704.96,705.18,1600.0
2015-08-25 14:30:00,706.16,706.91,705.13,706.46,1500.0,706.16,706.91,705.13,706.46,1500.0
2015-08-25 14:35:00,706.86,706.86,704.01,704.01,800.0,706.86,706.86,704.01,704.01,800.0
2015-08-25 14:40:00,704.5,705.38,703.56,703.56,1300.0,704.5,705.38,703.56,703.56,1300.0
2015-08-25 14:45:00,704.92,705.32,704.05,705.25,2950.0,704.92,705.32,704.05,705.25,2950.0
2015-08-25 14:50:00,706.24,708.24,706.0,706.72,3900.0,706.24,708.24,706.0,706.72,3900.0
2015-08-25 14:55:00,707.8,708.22,706.94,708.22,800.0,707.8,708.22,706.94,708.22,800.0
2015-08-25 15:00:00,707.05,707.3,706.37,706.41,1270.0,707.05,707.3,706.37,706.41,1270.0
2015-08-25 15:05:00,706.41,706.41,704.84,705.52,2450.0,706.41,706.41,704.84,705.52,2450.0
2015-08-25 15:10:00,704.64,705.77,704.4,705.77,800.0,704.64,705.77,704.4,705.77,800.0
2015-08-25 15:15:00,704.97,705.09,703.0,704.29,1201.0,704.97,705.09,703.0,704.29,1201.0
2015-08-25 15:20:00,703.23,703.56,700.7,701.08,2863.0,703.23,703.56,700.7,701.08,2863.0
2015-08-25 15:25:00,701.07,702.81,700.28,700.28,5016.0,701.07,702.81,700.28,700.28,5016.0
2015-08-25 15:30:00,701.26,701.26,696.02,697.46,6723.0,701.26,701.26,696.02,697.46,6723.0
2015-08-25 15:35:00,697.46,697.79,695.6,695.61,4736.0,697.46,697.79,695.6,695.61,4736.0
2015-08-25 15:40:00,694.94,696.12,691.35,695.24,9744.0,694.94,696.12,691.35,695.24,9744.0
2015-08-25 15:45:00,693.81,694.61,690.0,691.09,11369.0,693.81,694.61,690.0,691.09,11369.0
2015-08-25 15:50:00,691.81,694.21,689.32,694.05,19303.0,691.81,694.21,689.32,694.05,19303.0
2015-08-25 15:55:00,693.93,694.0,688.62,689.18,35814.0,693.93,694.0,688.62,689.18,35814.0
2015-08-26 09:30:00,701.5,704.99,697.97,703.24,4196.0,701.5,704.99,697.97,703.24,4196.0
2015-08-26 09:35:00,701.3,701.67,701.29,701.67,700.0,701.3,701.67,701.29,701.67,700.0
2015-08-26 09:40:00,701.67,701.73,698.41,700.65,1801.0,701.67,701.73,698.41,700.65,1801.0
2015-08-26 09:45:00,700.0,701.83,699.06,701.3,6260.0,700.0,701.83,699.06,701.3,6260.0
2015-08-26 09:50:00,701.31,701.44,698.95,700.8,2132.0,701.31,701.44,698.95,700.8,2132.0
2015-08-26 09:55:00,699.51,700.62,699.39,699.39,1600.0,699.51,700.62,699.39,699.39,1600.0
2015-08-26 10:00:00,699.39,700.43,699.39,700.17,5433.0,699.39,700.43,699.39,700.17,5433.0
2015-08-26 10:05:00,700.24,701.28,699.05,699.05,4591.0,700.24,701.28,699.05,699.05,4591.0
2015-08-26 10:10:00,699.73,699.73,696.87,697.25,4025.0,699.73,699.73,696.87,697.25,4025.0
2015-08-26 10:15:00,696.06,697.6,693.9,693.9,6917.0,696.06,697.6,693.9,693.9,6917.0
2015-08-26 10:20:00,692.23,694.58,692.22,694.58,3900.0,692.23,694.58,692.22,694.58,3900.0
2015-08-26 10:25:00,693.84,696.36,693.82,695.68,6635.0,693.84,696.36,693.82,695.68,6635.0
2015-08-26 10:30:00,695.85,699.63,695.65,698.58,3750.0,695.85,699.63,695.65,698.58,3750.0
2015-08-26 10:35:00,698.6,698.6,696.72,698.51,1600.0,698.6,698.6,696.72,698.51,1600.0
2015-08-26 10:40:00,698.92,698.92,697.49,697.8,2910.0,698.92,698.92,697.49,697.8,2910.0
2015-08-26 10:45:00,698.01,698.01,698.01,698.01,300.0,698.01,698.01,698.01,698.01,300.0
2015-08-26 10:50:00,697.54,702.0,697.41,701.86,3852.0,697.54,702.0,697.41,701.86,3852.0
2015-08-26 10:55:00,701.67,702.79,698.76,698.76,1711.0,701.67,702.79,698.76,698.76,1711.0
2015-08-26 11:00:00,696.23,699.0,696.23,699.0,2026.0,696.23,699.0,696.23,699.0,2026.0
2015-08-26 11:05:00,698.59,699.05,696.98,696.98,1950.0,698.59,699.05,696.98,696.98,1950.0
2015-08-26 11:10:00,696.68,697.66,694.61,696.49,1769.0,696.68,697.66,694.61,696.49,1769.0
2015-08-26 11:15:00,696.96,697.63,696.63,696.92,1610.0,696.96,697.63,696.63,696.92,1610.0
2015-08-26 11:20:00,697.36,697.36,693.5,693.5,1950.0,697.36,697.36,693.5,693.5,1950.0
2015-08-26 11:25:00,692.33,693.86,691.24,692.43,2415.0,692.33,693.86,691.24,692.43,2415.0
2015-08-26 11:30:00,692.37,693.32,690.03,690.76,2700.0,692.37,693.32,690.03,690.76,2700.0
2015-08-26 11:35:00,690.05,691.29,688.99,689.33,1120.0,690.05,691.29,688.99,689.33,1120.0
2015-08-26 11:40:00,689.38,693.25,688.57,692.05,2236.0,689.38,693.25,688.57,692.05,2236.0
2015-08-26 11:45:00,691.7,693.19,690.84,692.97,3050.0,691.7,693.19,690.84,692.97,3050.0
2015-08-26 11:50:00,693.27,695.37,692.56,694.93,6514.0,693.27,695.37,692.56,694.93,6514.0
2015-08-26 11:55:00,694.74,695.06,692.69,693.6,1611.0,694.74,695.06,692.69,693.6,1611.0
2015-08-26 12:00:00,693.31,693.87,692.55,692.56,1800.0,693.31,693.87,692.55,692.56,1800.0
2015-08-26 12:05:00,692.26,692.86,690.89,692.18,1000.0,692.26,692.86,690.89,692.18,1000.0
2015-08-26 12:10:00,691.84,691.87,691.72,691.72,300.0,691.84,691.87,691.72,691.72,300.0
2015-08-26 12:15:00,690.73,692.87,690.72,692.87,1116.0,690.73,692.87,690.72,692.87,1116.0
2015-08-26 12:20:00,694.77,694.78,691.55,692.85,700.0,694.77,694.78,691.55,692.85,700.0
2015-08-26 12:25:00,692.63,692.63,692.12,692.6,400.0,692.63,692.63,692.12,692.6,400.0
2015-08-26 12:30:00,692.55,693.3,690.64,690.64,3519.0,692.55,693.3,690.64,690.64,3519.0
2015-08-26 12:35:00,689.45,691.38,689.45,690.29,1529.0,689.45,691.38,689.45,690.29,1529.0
2015-08-26 12:40:00,690.29,690.29,688.96,689.02,2215.0,690.29,690.29,688.96,689.02,2215.0
2015-08-26 12:45:00,688.05,689.84,688.05,688.97,856.0,688.05,689.84,688.05,688.97,856.0
2015-08-26 12:50:00,689.21,690.02,688.76,688.94,3382.0,689.21,690.02,688.76,688.94,3382.0
2015-08-26 12:55:00,689.87,692.93,689.74,692.93,1083.0,689.87,692.93,689.74,692.93,1083.0
2015-08-26 13:00:00,692.57,693.56,691.83,693.56,2900.0,692.57,693.56,691.83,693.56,2900.0
2015-08-26 13:05:00,693.5,693.5,691.59,691.92,2500.0,693.5,693.5,691.59,691.92,2500.0
2015-08-26 13:10:00,692.0,693.26,691.41,692.59,2392.0,692.0,693.26,691.41,692.59,2392.0
2015-08-26 13:15:00,692.56,692.98,690.76,691.75,1400.0,692.56,692.98,690.76,691.75,1400.0
2015-08-26 13:20:00,691.49,693.58,691.45,693.58,900.0,691.49,693.58,691.45,693.58,900.0
2015-08-26 13:25:00,694.25,695.44,694.24,694.96,900.0,694.25,695.44,694.24,694.96,900.0
2015-08-26 13:30:00,695.44,698.0,695.44,698.0,5612.0,695.44,698.0,695.44,698.0,5612.0
2015-08-26 13:35:00,699.23,699.49,697.56,699.36,2239.0,699.23,699.49,697.56,699.36,2239.0
2015-08-26 13:40:00,699.86,699.86,697.79,698.13,2800.0,699.86,699.86,697.79,698.13,2800.0
2015-08-26 13:45:00,697.66,698.26,696.09,696.84,1400.0,697.66,698.26,696.09,696.84,1400.0
2015-08-26 13:50:00,697.0,698.0,697.0,697.3,1922.0,697.0,698.0,697.0,697.3,1922.0
2015-08-26 13:55:00,698.6,698.6,696.18,697.06,1800.0,698.6,698.6,696.18,697.06,1800.0
2015-08-26 14:00:00,697.6,698.14,696.75,697.52,1200.0,697.6,698.14,696.75,697.52,1200.0
2015-08-26 14:05:00,696.93,698.11,696.93,697.61,3850.0,696.93,698.11,696.93,697.61,3850.0
2015-08-26 14:10:00,697.95,698.13,696.59,697.23,6300.0,697.95,698.13,696.59,697.23,6300.0
2015-08-26 14:15:00,695.98,695.98,693.38,694.52,3400.0,695.98,695.98,693.38,694.52,3400.0
2015-08-26 14:20:00,693.91,693.94,692.17,693.94,1728.0,693.91,693.94,692.17,693.94,1728.0
2015-08-26 14:25:00,693.93,695.16,693.92,694.48,1800.0,693.93,695.16,693.92,694.48,1800.0
2015-08-26 14:30:00,695.1,695.61,694.42,695.0,2300.0,695.1,695.61,694.42,695.0,2300.0
2015-08-26 14:35:00,695.74,697.18,695.74,697.17,7267.0,695.74,697.18,695.74,697.17,7267.0
2015-08-26 14:40:00,697.29,699.07,696.04,698.61,1900.0,697.29,699.07,696.04,698.61,1900.0
2015-08-26 14:45:00,699.15,700.71,698.53,699.81,4500.0,699.15,700.71,698.53,699.81,4500.0
2015-08-26 14:50:00,699.92,701.91,699.85,700.56,1340.0,699.92,701.91,699.85,700.56,1340.0
2015-08-26 14:55:00,700.54,700.54,698.45,699.3,1120.0,700.54,700.54,698.45,699.3,1120.0
2015-08-26 15:00:00,699.86,700.08,698.76,699.57,1715.0,699.86,700.08,698.76,699.57,1715.0
2015-08-26 15:05:00,698.8,701.75,698.8,701.75,2643.0,698.8,701.75,698.8,701.75,2643.0
2015-08-26 15:10:00,704.14,704.5,703.59,704.11,4160.0,704.14,704.5,703.59,704.11,4160.0
2015-08-26 15:15:00,704.73,706.0,703.69,705.54,11611.0,704.73,706.0,703.69,705.54,11611.0
2015-08-26 15:20:00,705.61,706.49,702.79,703.5,3446.0,705.61,706.49,702.79,703.5,3446.0
2015-08-26 15:25:00,702.86,704.08,702.83,703.34,3850.0,702.86,704.08,702.83,703.34,3850.0
2015-08-26 15:30:00,703.38,705.01,702.83,705.01,3800.0,703.38,705.01,702.83,705.01,3800.0
2015-08-26 15:35:00,704.73,704.99,703.26,703.26,1900.0,704.73,704.99,703.26,703.26,1900.0
2015-08-26 15:40:00,703.25,705.97,702.52,705.2,8430.0,703.25,705.97,702.52,705.2,8430.0
2015-08-26 15:45:00,705.46,705.52,703.33,704.27,14790.0,705.46,705.52,703.33,704.27,14790.0
2015-08-26 15:50:00,703.88,705.91,703.65,705.91,7631.0,703.88,705.91,703.65,705.91,7631.0
2015-08-26 15:55:00,705.96,706.56,704.36,706.39,23210.0,705.96,706.56,704.36,706.39,23210.0
2015-08-27 09:30:00,723.97,733.0,720.01,728.9,1750.0,723.97,733.0,720.01,728.9,1750.0
2015-08-27 09:35:00,728.77,737.38,726.97,729.77,35522.0,728.77,737.38,726.97,729.77,35522.0
2015-08-27 09:40:00,729.85,733.72,729.85,732.81,11296.0,729.85,733.72,729.85,732.81,11296.0
2015-08-27 09:45:00,733.09,733.39,731.0,732.21,7299.0,733.09,733.39,731.0,732.21,7299.0
2015-08-27 09:50:00,732.05,735.17,731.0,731.01,12469.0,732.05,735.17,731.0,731.01,12469.0
2015-08-27 09:55:00,731.32,731.95,730.0,730.93,11190.0,731.32,731.95,730.0,730.93,11190.0
2015-08-27 10:00:00,730.26,733.99,730.25,733.81,11779.0,730.26,733.99,730.25,733.81,11779.0
2015-08-27 10:05:00,733.53,734.94,732.25,734.0,5967.0,733.53,734.94,732.25,734.0,5967.0
2015-08-27 10:10:00,734.0,735.93,733.11,734.54,12210.0,734.0,735.93,733.11,734.54,12210.0
2015-08-27 10:15:00,735.0,735.0,733.95,734.24,3560.0,735.0,735.0,733.95,734.24,3560.0
2015-08-27 10:20:00,733.99,734.44,732.25,734.42,4904.0,733.99,734.44,732.25,734.42,4904.0
2015-08-27 10:25:00,732.64,734.91,732.44,732.55,1276.0,732.64,734.91,732.44,732.55,1276.0
2015-08-27 10:30:00,732.43,733.78,731.0,732.37,10188.0,732.43,733.78,731.0,732.37,10188.0
2015-08-27 10:35:00,732.0,732.99,731.97,732.31,7284.0,732.0,732.99,731.97,732.31,7284.0
2015-08-27 10:40:00,732.0,732.96,731.75,732.0,6676.0,732.0,732.96,731.75,732.0,6676.0
2015-08-27 10:45:00,732.25,733.0,731.75,732.0,7696.0,732.25,733.0,731.75,732.0,7696.0
2015-08-27 10:50:00,732.21,732.76,731.75,732.22,3765.0,732.21,732.76,731.75,732.22,3765.0
2015-08-27 10:55:00,732.13,732.45,731.0,731.0,5666.0,732.13,732.45,731.0,731.0,5666.0
2015-08-27 11:00:00,731.38,732.3,731.0,731.65,10588.0,731.38,732.3,731.0,731.65,10588.0
2015-08-27 11:05:00,731.02,731.73,730.0,730.0,4556.0,731.02,731.73,730.0,730.0,4556.0
2015-08-27 11:10:00,730.0,730.34,729.04,729.04,5154.0,730.0,730.34,729.04,729.04,5154.0
2015-08-27 11:15:00,729.0,731.01,729.0,730.06,8431.0,729.0,731.01,729.0,730.06,8431.0
2015-08-27 11:20:00,729.97,730.63,729.26,730.32,2000.0,729.97,730.63,729.26,730.32,2000.0
2015-08-27 11:25:00,730.0,730.49,729.06,730.15,4175.0,730.0,730.49,729.06,730.15,4175.0
2015-08-27 11:30:00,730.28,730.42,730.0,730.0,4330.0,730.28,730.42,730.0,730.0,4330.0
2015-08-27 11:35:00,730.21,730.57,730.0,730.0,4038.0,730.21,730.57,730.0,730.0,4038.0
2015-08-27 11:40:00,730.0,730.72,730.0,730.12,4300.0,730.0,730.72,730.0,730.12,4300.0
2015-08-27 11:45:00,730.24,730.78,729.36,729.94,5094.0,730.24,730.78,729.36,729.94,5094.0
2015-08-27 11:50:00,730.36,730.73,729.64,730.0,2300.0,730.36,730.73,729.64,730.0,2300.0
2015-08-27 11:55:00,729.87,730.4,729.75,730.0,5666.0,729.87,730.4,729.75,730.0,5666.0
2015-08-27 12:00:00,730.02,730.55,730.0,730.05,5561.0,730.02,730.55,730.0,730.05,5561.0
2015-08-27 12:05:00,730.1,731.19,730.05,730.9,7937.0,730.1,731.19,730.05,730.9,7937.0
2015-08-27 12:10:00,731.08,731.08,730.1,730.91,2785.0,731.08,731.08,730.1,730.91,2785.0
2015-08-27 12:15:00,730.88,732.56,730.46,730.99,8407.0,730.88,732.56,730.46,730.99,8407.0
2015-08-27 12:20:00,730.96,731.44,730.9,731.44,1000.0,730.96,731.44,730.9,731.44,1000.0
2015-08-27 12:25:00,732.31,732.31,732.31,732.31,100.0,732.31,732.31,732.31,732.31,100.0
2015-08-27 12:30:00,732.49,732.5,731.56,731.66,2916.0,732.49,732.5,731.56,731.66,2916.0
2015-08-27 12:35:00,731.99,732.93,731.8,732.93,2100.0,731.99,732.93,731.8,732.93,2100.0
2015-08-27 12:40:00,733.0,733.34,732.12,732.33,1236.0,733.0,733.34,732.12,732.33,1236.0
2015-08-27 12:45:00,732.29,732.51,731.47,731.83,3100.0,732.29,732.51,731.47,731.83,3100.0
2015-08-27 12:50:00,731.91,734.02,731.9,733.85,3200.0,731.91,734.02,731.9,733.85,3200.0
2015-08-27 12:55:00,733.44,733.75,731.68,733.75,5000.0,733.44,733.75,731.68,733.75,5000.0
2015-08-27 13:00:00,732.69,733.96,732.68,732.7,1000.0,732.69,733.96,732.68,732.7,1000.0
2015-08-27 13:05:00,733.0,733.65,732.47,733.6,1100.0,733.0,733.65,732.47,733.6,1100.0
2015-08-27 13:10:00,733.55,734.27,732.51,733.25,1400.0,733.55,734.27,732.51,733.25,1400.0
2015-08-27 13:15:00,733.75,734.28,733.27,733.74,2400.0,733.75,734.28,733.27,733.74,2400.0
2015-08-27 13:20:00,733.24,734.42,732.45,732.45,2000.0,733.24,734.42,732.45,732.45,2000.0
2015-08-27 13:25:00,733.65,733.7,732.59,732.6,700.0,733.65,733.7,732.59,732.6,700.0
2015-08-27 13:30:00,732.65,733.06,732.22,732.52,2500.0,732.65,733.06,732.22,732.52,2500.0
2015-08-27 13:35:00,731.95,732.56,731.42,732.56,2273.0,731.95,732.56,731.42,732.56,2273.0
2015-08-27 13:40:00,731.53,732.52,731.44,732.01,800.0,731.53,732.52,731.44,732.01,800.0
2015-08-27 13:45:00,732.0,732.23,730.75,732.23,8708.0,732.0,732.23,730.75,732.23,8708.0
2015-08-27 13:50:00,731.33,732.35,731.33,731.54,900.0,731.33,732.35,731.33,731.54,900.0
2015-08-27 13:55:00,731.57,733.02,731.56,732.31,1893.0,731.57,733.02,731.56,732.31,1893.0
2015-08-27 14:00:00,731.81,732.26,731.41,731.55,820.0,731.81,732.26,731.41,731.55,820.0
2015-08-27 14:05:00,731.51,731.56,730.68,730.68,4456.0,731.51,731.56,730.68,730.68,4456.0
2015-08-27 14:10:00,730.71,730.74,730.0,730.13,5939.0,730.71,730.74,730.0,730.13,5939.0
2015-08-27 14:15:00,730.13,730.38,728.88,729.41,14994.0,730.13,730.38,728.88,729.41,14994.0
2015-08-27 14:20:00,729.66,729.8,729.0,729.01,7723.0,729.66,729.8,729.0,729.01,7723.0
2015-08-27 14:25:00,729.01,729.05,725.01,725.93,7993.0,729.01,729.05,725.01,725.93,7993.0
2015-08-27 14:30:00,725.93,727.3,725.1,726.46,4567.0,725.93,727.3,725.1,726.46,4567.0
2015-08-27 14:35:00,726.35,727.5,726.34,726.51,2800.0,726.35,727.5,726.34,726.51,2800.0
2015-08-27 14:40:00,727.32,727.32,724.06,724.69,5164.0,727.32,727.32,724.06,724.69,5164.0
2015-08-27 14:45:00,724.63,724.68,721.86,721.9,2100.0,724.63,724.68,721.86,721.9,2100.0
2015-08-27 14:50:00,721.9,722.38,720.81,721.48,11054.0,721.9,722.38,720.81,721.48,11054.0
2015-08-27 14:55:00,720.41,721.04,718.34,718.39,9241.0,720.41,721.04,718.34,718.39,9241.0
2015-08-27 15:00:00,718.84,719.35,713.79,713.79,18308.0,718.84,719.35,713.79,713.79,18308.0
2015-08-27 15:05:00,714.01,715.27,713.36,714.39,3699.0,714.01,715.27,713.36,714.39,3699.0
2015-08-27 15:10:00,714.2,716.3,713.4,714.8,7718.0,714.2,716.3,713.4,714.8,7718.0
2015-08-27 15:15:00,715.84,715.9,713.26,715.01,4738.0,715.84,715.9,713.26,715.01,4738.0
2015-08-27 15:20:00,714.2,715.79,713.89,713.93,4810.0,714.2,715.79,713.89,713.93,4810.0
2015-08-27 15:25:00,714.96,717.41,713.93,717.01,10400.0,714.96,717.41,713.93,717.01,10400.0
2015-08-27 15:30:00,717.74,718.07,715.1,716.99,9534.0,717.74,718.07,715.1,716.99,9534.0
2015-08-27 15:35:00,717.32,717.98,716.26,717.98,4265.0,717.32,717.98,716.26,717.98,4265.0
2015-08-27 15:40:00,717.59,719.54,716.88,719.45,3307.0,717.59,719.54,716.88,719.45,3307.0
2015-08-27 15:45:00,719.53,721.63,718.92,721.47,9466.0,719.53,721.63,718.92,721.47,9466.0
2015-08-27 15:50:00,721.32,722.92,721.32,722.17,15048.0,721.32,722.92,721.32,722.17,15048.0
2015-08-27 15:55:00,722.38,725.03,722.28,724.72,16634.0,722.38,725.03,722.28,724.72,16634.0
2015-08-28 09:30:00,725.28,727.97,724.61,727.91,2293.0,725.28,727.97,724.61,727.91,2293.0
2015-08-28 09:35:00,727.56,727.79,725.17,726.89,3630.0,727.56,727.79,725.17,726.89,3630.0
2015-08-28 09:40:00,726.86,726.86,724.42,726.14,2579.0,726.86,726.86,724.42,726.14,2579.0
2015-08-28 09:45:00,725.96,725.97,724.57,724.91,3044.0,725.96,725.97,724.57,724.91,3044.0
2015-08-28 09:50:00,724.95,724.97,723.55,724.29,4002.0,724.95,724.97,723.55,724.29,4002.0
2015-08-28 09:55:00,724.81,725.09,724.08,725.09,1000.0,724.81,725.09,724.08,725.09,1000.0
2015-08-28 10:00:00,724.4,725.88,724.32,725.54,500.0,724.4,725.88,724.32,725.54,500.0
2015-08-28 10:05:00,724.51,725.34,722.37,722.96,3300.0,724.51,725.34,722.37,722.96,3300.0
2015-08-28 10:10:00,722.28,724.08,722.22,722.31,4400.0,722.28,724.08,722.22,722.31,4400.0
2015-08-28 10:15:00,723.18,724.46,722.37,723.97,1600.0,723.18,724.46,722.37,723.97,1600.0
2015-08-28 10:20:00,723.08,723.49,721.72,723.45,1837.0,723.08,723.49,721.72,723.45,1837.0
2015-08-28 10:25:00,722.86,723.83,721.98,723.83,594.0,722.86,723.83,721.98,723.83,594.0
2015-08-28 10:30:00,721.89,722.85,721.89,722.85,200.0,721.89,722.85,721.89,722.85,200.0
2015-08-28 10:35:00,723.75,723.8,722.51,723.23,2700.0,723.75,723.8,722.51,723.23,2700.0
2015-08-28 10:40:00,722.54,722.71,721.38,722.71,2000.0,722.54,722.71,721.38,722.71,2000.0
2015-08-28 10:45:00,723.04,723.04,721.54,722.12,500.0,723.04,723.04,721.54,722.12,500.0
2015-08-28 10:50:00,722.11,722.5,722.11,722.12,1348.0,722.11,722.5,722.11,722.12,1348.0
2015-08-28 10:55:00,723.53,724.87,723.53,723.59,500.0,723.53,724.87,723.53,723.59,500.0
2015-08-28 11:00:00,724.42,724.85,724.42,724.85,400.0,724.42,724.85,724.42,724.85,400.0
2015-08-28 11:05:00,725.37,726.0,724.14,724.7,2793.0,725.37,726.0,724.14,724.7,2793.0
2015-08-28 11:10:00,724.69,725.93,723.93,724.19,1800.0,724.69,725.93,723.93,724.19,1800.0
2015-08-28 11:15:00,725.78,725.97,725.39,725.4,500.0,725.78,725.97,725.39,725.4,500.0
2015-08-28 11:20:00,725.73,725.73,724.8,725.65,700.0,725.73,725.73,724.8,725.65,700.0
2015-08-28 11:25:00,726.0,726.59,725.46,726.49,1000.0,726.0,726.59,725.46,726.49,1000.0
2015-08-28 11:30:00,726.52,726.61,726.52,726.61,700.0,726.52,726.61,726.52,726.61,700.0
2015-08-28 11:35:00,726.91,727.32,725.84,726.75,4890.0,726.91,727.32,725.84,726.75,4890.0
2015-08-28 11:40:00,726.7,726.7,725.0,725.0,2600.0,726.7,726.7,725.0,725.0,2600.0
2015-08-28 11:45:00,724.13,724.46,724.13,724.46,400.0,724.13,724.46,724.13,724.46,400.0
2015-08-28 11:50:00,724.9,725.24,724.0,724.33,3099.0,724.9,725.24,724.0,724.33,3099.0
2015-08-28 11:55:00,722.47,723.4,722.31,722.32,1074.0,722.47,723.4,722.31,722.32,1074.0
2015-08-28 12:00:00,723.62,723.68,723.38,723.68,1840.0,723.62,723.68,723.38,723.68,1840.0
2015-08-28 12:05:00,723.58,723.59,722.49,723.59,300.0,723.58,723.59,722.49,723.59,300.0
2015-08-28 12:10:00,723.61,724.38,723.61,724.16,900.0,723.61,724.38,723.61,724.16,900.0
2015-08-28 12:15:00,724.02,724.94,723.9,724.72,1600.0,724.02,724.94,723.9,724.72,1600.0
2015-08-28 12:20:00,725.0,725.93,724.26,724.26,1438.0,725.0,725.93,724.26,724.26,1438.0
2015-08-28 12:25:00,724.22,725.16,724.22,724.47,580.0,724.22,725.16,724.22,724.47,580.0
2015-08-28 12:30:00,725.09,725.09,725.05,725.06,200.0,725.09,725.09,725.05,725.06,200.0
2015-08-28 12:35:00,724.58,724.65,724.4,724.4,1100.0,724.58,724.65,724.4,724.4,1100.0
2015-08-28 12:40:00,724.0,724.0,724.0,724.0,100.0,724.0,724.0,724.0,724.0,100.0
2015-08-28 12:45:00,724.0,724.59,724.0,724.58,800.0,724.0,724.59,724.0,724.58,800.0
2015-08-28 12:50:00,724.58,724.84,724.58,724.84,700.0,724.58,724.84,724.58,724.84,700.0
2015-08-28 12:55:00,725.04,725.04,724.41,724.42,803.0,725.04,725.04,724.41,724.42,803.0
2015-08-28 13:00:00,724.72,724.72,724.41,724.41,300.0,724.72,724.72,724.41,724.41,300.0
2015-08-28 13:05:00,724.67,724.94,723.88,724.41,3600.0,724.67,724.94,723.88,724.41,3600.0
2015-08-28 13:10:00,724.64,724.87,724.41,724.63,1127.0,724.64,724.87,724.41,724.63,1127.0
2015-08-28 13:15:00,724.67,724.67,724.29,724.41,700.0,724.67,724.67,724.29,724.41,700.0
2015-08-28 13:20:00,724.42,724.83,722.93,722.93,1709.0,724.42,724.83,722.93,722.93,1709.0
2015-08-28 13:25:00,722.93,723.18,722.11,722.11,1900.0,722.93,723.18,722.11,722.11,1900.0
2015-08-28 13:30:00,722.29,722.91,722.21,722.91,2302.0,722.29,722.91,722.21,722.91,2302.0
2015-08-28 13:35:00,722.91,723.07,721.06,721.06,1800.0,722.91,723.07,721.06,721.06,1800.0
2015-08-28 13:40:00,722.88,723.3,721.55,721.55,2721.0,722.88,723.3,721.55,721.55,2721.0
2015-08-28 13:45:00,723.29,723.29,722.71,722.71,300.0,723.29,723.29,722.71,722.71,300.0
2015-08-28 13:50:00,723.26,724.19,723.26,724.19,1334.0,723.26,724.19,723.26,724.19,1334.0
2015-08-28 13:55:00,723.85,723.85,722.34,722.51,1800.0,723.85,723.85,722.34,722.51,1800.0
2015-08-28 14:00:00,723.5,723.77,722.35,723.41,1041.0,723.5,723.77,722.35,723.41,1041.0
2015-08-28 14:05:00,724.25,724.46,723.18,724.13,2160.0,724.25,724.46,723.18,724.13,2160.0
2015-08-28 14:10:00,723.47,724.52,723.47,723.76,1000.0,723.47,724.52,723.47,723.76,1000.0
2015-08-28 14:15:00,724.08,724.34,722.56,722.56,2200.0,724.08,724.34,722.56,722.56,2200.0
2015-08-28 14:20:00,724.33,724.61,722.72,722.72,1054.0,724.33,724.61,722.72,722.72,1054.0
2015-08-28 14:25:00,724.58,724.58,722.89,723.66,704.0,724.58,724.58,722.89,723.66,704.0
2015-08-28 14:30:00,724.4,724.62,722.94,723.78,1804.0,724.4,724.62,722.94,723.78,1804.0
2015-08-28 14:35:00,724.56,724.56,723.49,723.49,2794.0,724.56,724.56,723.49,723.49,2794.0
2015-08-28 14:40:00,723.76,724.46,723.6,724.08,3211.0,723.76,724.46,723.6,724.08,3211.0
2015-08-28 14:45:00,724.0,726.03,723.76,725.08,7570.0,724.0,726.03,723.76,725.08,7570.0
2015-08-28 14:50:00,724.64,725.46,724.42,724.88,1600.0,724.64,725.46,724.42,724.88,1600.0
2015-08-28 14:55:00,725.2,726.58,725.18,726.58,2450.0,725.2,726.58,725.18,726.58,2450.0
2015-08-28 15:00:00,726.3,726.3,723.78,725.99,3600.0,726.3,726.3,723.78,725.99,3600.0
2015-08-28 15:05:00,725.96,726.02,725.41,725.41,1800.0,725.96,726.02,725.41,725.41,1800.0
2015-08-28 15:10:00,725.97,725.97,725.25,725.76,1015.0,725.97,725.97,725.25,725.76,1015.0
2015-08-28 15:15:00,725.51,725.98,724.82,724.91,1162.0,725.51,725.98,724.82,724.91,1162.0
2015-08-28 15:20:00,724.65,725.51,724.1,724.21,2442.0,724.65,725.51,724.1,724.21,2442.0
2015-08-28 15:25:00,724.58,725.06,724.07,724.6,2085.0,724.58,725.06,724.07,724.6,2085.0
2015-08-28 15:30:00,723.94,724.24,722.69,722.79,1498.0,723.94,724.24,722.69,722.79,1498.0
2015-08-28 15:35:00,723.14,723.14,720.8,720.8,1300.0,723.14,723.14,720.8,720.8,1300.0
2015-08-28 15:40:00,721.92,722.17,721.13,722.17,1900.0,721.92,722.17,721.13,722.17,1900.0
2015-08-28 15:45:00,722.36,723.94,722.36,723.17,4321.0,722.36,723.94,722.36,723.17,4321.0
2015-08-28 15:50:00,723.59,725.4,723.59,724.03,6571.0,723.59,725.4,723.59,724.03,6571.0
2015-08-28 15:55:00,724.3,726.39,724.02,725.7,15752.0,724.3,726.39,724.02,725.7,15752.0
2015-08-31 09:30:00,724.08,729.94,724.08,729.47,2740.0,724.08,729.94,724.08,729.47,2740.0
2015-08-31 09:35:00,726.7,726.7,724.34,724.34,700.0,726.7,726.7,724.34,724.34,700.0
2015-08-31 09:40:00,724.34,724.52,724.24,724.31,547.0,724.34,724.52,724.24,724.31,547.0
2015-08-31 09:45:00,722.83,725.63,722.83,723.35,3300.0,722.83,725.63,722.83,723.35,3300.0
2015-08-31 09:50:00,724.06,724.15,722.71,723.88,700.0,724.06,724.15,722.71,723.88,700.0
2015-08-31 09:55:00,724.65,724.65,724.65,724.65,100.0,724.65,724.65,724.65,724.65,100.0
2015-08-31 10:00:00,724.41,724.41,723.17,723.17,200.0,724.41,724.41,723.17,723.17,200.0
2015-08-31 10:05:00,723.33,724.1,723.31,723.31,3200.0,723.33,724.1,723.31,723.31,3200.0
2015-08-31 10:10:00,723.64,723.64,722.6,722.6,2349.0,723.64,723.64,722.6,722.6,2349.0
2015-08-31 10:15:00,721.88,723.85,721.88,723.4,1610.0,721.88,723.85,721.88,723.4,1610.0
2015-08-31 10:20:00,724.75,724.75,723.62,723.87,300.0,724.75,724.75,723.62,723.87,300.0
2015-08-31 10:25:00,723.11,725.61,723.11,725.48,1800.0,723.11,725.61,723.11,725.48,1800.0
2015-08-31 10:30:00,724.03,725.39,724.03,725.39,300.0,724.03,725.39,724.03,725.39,300.0
2015-08-31 10:35:00,725.51,725.84,724.36,725.83,819.0,725.51,725.84,724.36,725.83,819.0
2015-08-31 10:40:00,725.55,725.55,724.34,725.2,3570.0,725.55,725.55,724.34,725.2,3570.0
2015-08-31 10:45:00,724.34,725.02,723.87,724.72,900.0,724.34,725.02,723.87,724.72,900.0
2015-08-31 10:50:00,723.83,723.83,723.83,723.83,200.0,723.83,723.83,723.83,723.83,200.0
2015-08-31 10:55:00,725.0,725.01,723.66,723.66,400.0,725.0,725.01,723.66,723.66,400.0
2015-08-31 11:00:00,723.94,723.94,723.94,723.94,200.0,723.94,723.94,723.94,723.94,200.0
2015-08-31 11:05:00,722.96,722.96,721.85,721.85,400.0,722.96,722.96,721.85,721.85,400.0
2015-08-31 11:10:00,721.61,721.82,721.58,721.82,1093.0,721.61,721.82,721.58,721.82,1093.0
2015-08-31 11:15:00,722.69,723.46,722.69,723.46,2150.0,722.69,723.46,722.69,723.46,2150.0
2015-08-31 11:20:00,723.69,723.69,723.69,723.69,100.0,723.69,723.69,723.69,723.69,100.0
2015-08-31 11:25:00,722.06,723.8,722.06,722.67,900.0,722.06,723.8,722.06,722.67,900.0
2015-08-31 11:30:00,724.03,724.03,722.69,722.69,400.0,724.03,724.03,722.69,722.69,400.0
2015-08-31 11:35:00,722.75,722.91,722.5,722.91,900.0,722.75,722.91,722.5,722.91,900.0
2015-08-31 11:40:00,723.14,724.02,722.34,723.8,1758.0,723.14,724.02,722.34,723.8,1758.0
2015-08-31 11:45:00,723.39,724.12,723.39,723.51,1506.0,723.39,724.12,723.39,723.51,1506.0
2015-08-31 11:50:00,723.23,723.23,722.5,722.5,400.0,723.23,723.23,722.5,722.5,400.0
2015-08-31 11:55:00,720.71,720.86,720.19,720.82,700.0,720.71,720.86,720.19,720.82,700.0
2015-08-31 12:00:00,721.39,721.58,720.89,721.47,500.0,721.39,721.58,720.89,721.47,500.0
2015-08-31 12:05:00,721.57,722.12,721.56,722.12,1249.0,721.57,722.12,721.56,722.12,1249.0
2015-08-31 12:10:00,721.21,721.77,721.21,721.76,400.0,721.21,721.77,721.21,721.76,400.0
2015-08-31 12:15:00,721.74,721.74,721.36,721.36,200.0,721.74,721.74,721.36,721.36,200.0
2015-08-31 12:20:00,722.06,722.79,722.06,722.78,714.0,722.06,722.79,722.06,722.78,714.0
2015-08-31 12:25:00,723.66,723.66,723.66,723.66,100.0,723.66,723.66,723.66,723.66,100.0
2015-08-31 12:30:00,723.33,723.56,722.55,723.26,1100.0,723.33,723.56,722.55,723.26,1100.0
2015-08-31 12:35:00,723.55,723.55,722.21,722.22,300.0,723.55,723.55,722.21,722.22,300.0
2015-08-31 12:40:00,723.21,723.21,721.13,721.63,1470.0,723.21,723.21,721.13,721.63,1470.0
2015-08-31 12:45:00,722.29,722.34,721.92,721.92,500.0,722.29,722.34,721.92,721.92,500.0
2015-08-31 12:50:00,722.4,722.4,722.4,722.4,100.0,722.4,722.4,722.4,722.4,100.0
2015-08-31 12:55:00,723.24,723.24,722.41,722.6,600.0,723.24,723.24,722.41,722.6,600.0
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 13:05:00,721.87,721.87,721.87,721.87,0.0,721.87,721.87,721.87,721.87,0.0
2015-08-31 13:10:00,722.02,722.02,720.57,720.57,800.0,722.02,722.02,720.57,720.57,800.0
2015-08-31 13:15:00,720.58,721.11,720.25,720.27,1101.0,720.58,721.11,720.25,720.27,1101.0
2015-08-31 13:20:00,720.6,720.6,720.0,720.03,2210.0,720.6,720.6,720.0,720.03,2210.0
2015-08-31 13:25:00,720.06,720.75,720.06,720.29,2500.0,720.06,720.75,720.06,720.29,2500.0
2015-08-31 13:30:00,720.81,720.81,719.23,719.61,3074.0,720.81,720.81,719.23,719.61,3074.0
2015-08-31 13:35:00,719.05,720.39,719.01,720.39,1448.0,719.05,720.39,719.01,720.39,1448.0
2015-08-31 13:40:00,720.39,720.39,720.39,720.39,0.0,720.39,720.39,720.39,720.39,0.0
2015-08-31 13:45:00,720.67,720.69,720.42,720.43,400.0,720.67,720.69,720.42,720.43,400.0
2015-08-31 13:50:00,720.3,720.43,720.19,720.19,300.0,720.3,720.43,720.19,720.19,300.0
2015-08-31 13:55:00,720.26,721.32,719.94,719.94,3540.0,720.26,721.32,719.94,719.94,3540.0
2015-08-31 14:00:00,720.1,720.86,720.0,720.51,2096.0,720.1,720.86,720.0,720.51,2096.0
2015-08-31 14:05:00,720.53,720.91,719.1,719.51,1200.0,720.53,720.91,719.1,719.51,1200.0
2015-08-31 14:10:00,719.12,719.12,718.26,718.26,500.0,719.12,719.12,718.26,718.26,500.0
2015-08-31 14:15:00,717.93,718.93,717.93,718.93,601.0,717.93,718.93,717.93,718.93,601.0
2015-08-31 14:20:00,718.93,718.93,718.93,718.93,0.0,718.93,718.93,718.93,718.93,0.0
2015-08-31 14:25:00,719.62,720.0,718.84,720.0,1000.0,719.62,720.0,718.84,720.0,1000.0
2015-08-31 14:30:00,719.44,721.14,718.82,721.09,1557.0,719.44,721.14,718.82,721.09,1557.0
2015-08-31 14:35:00,719.63,720.21,719.12,719.12,695.0,719.63,720.21,719.12,719.12,695.0
2015-08-31 14:40:00,718.91,719.05,718.91,719.05,400.0,718.91,719.05,718.91,719.05,400.0
2015-08-31 14:45:00,718.33,718.68,718.33,718.44,900.0,718.33,718.68,718.33,718.44,900.0
2015-08-31 14:50:00,718.0,718.0,717.8,717.8,300.0,718.0,718.0,717.8,717.8,300.0
2015-08-31 14:55:00,717.24,718.07,717.24,717.69,2851.0,717.24,718.07,717.24,717.69,2851.0
2015-08-31 15:00:00,717.41,718.36,717.41,718.05,1300.0,717.41,718.36,717.41,718.05,1300.0
2015-08-31 15:05:00,718.03,718.72,717.94,718.12,4139.0,718.03,718.72,717.94,718.12,4139.0
2015-08-31 15:10:00,718.14,719.15,718.14,718.33,1345.0,718.14,719.15,718.14,718.33,1345.0
2015-08-31 15:15:00,718.87,718.87,716.3,716.31,2000.0,718.87,718.87,716.3,716.31,2000.0
2015-08-31 15:20:00,717.74,718.14,716.3,717.75,8996.0,717.74,718.14,716.3,717.75,8996.0
2015-08-31 15:25:00,717.3,717.75,716.44,716.59,3711.0,717.3,717.75,716.44,716.59,3711.0
2015-08-31 15:30:00,716.52,718.2,716.52,717.16,4562.0,716.52,718.2,716.52,717.16,4562.0
2015-08-31 15:35:00,717.14,717.71,716.45,716.45,2352.0,717.14,717.71,716.45,716.45,2352.0
2015-08-31 15:40:00,716.43,718.45,716.43,718.05,7411.0,716.43,718.45,716.43,718.05,7411.0
2015-08-31 15:45:00,717.51,718.77,717.4,718.17,5350.0,717.51,718.77,717.4,718.17,5350.0
2015-08-31 15:50:00,718.34,718.8,718.14,718.42,3600.0,718.34,718.8,718.14,718.42,3600.0
2015-08-31 15:55:00,718.23,718.97,716.0,716.06,19002.0,718.23,718.97,716.0,716.06,19002.0
2015-09-01 09:30:00,711.97,711.97,703.15,709.17,5149.0,711.97,711.97,703.15,709.17,5149.0
2015-09-01 09:35:00,704.01,710.38,704.01,710.38,2200.0,704.01,710.38,704.01,710.38,2200.0
2015-09-01 09:40:00,710.0,711.47,707.01,710.78,1300.0,710.0,711.47,707.01,710.78,1300.0
2015-09-01 09:45:00,710.48,713.61,710.47,712.61,1100.0,710.48,713.61,710.47,712.61,1100.0
2015-09-01 09:50:00,714.39,714.39,711.41,713.5,3450.0,714.39,714.39,711.41,713.5,3450.0
2015-09-01 09:55:00,713.5,713.5,711.7,711.7,1500.0,713.5,713.5,711.7,711.7,1500.0
2015-09-01 10:00:00,711.51,712.3,711.03,711.03,1851.0,711.51,712.3,711.03,711.03,1851.0
2015-09-01 10:05:00,712.0,712.83,712.0,712.28,1900.0,712.0,712.83,712.0,712.28,1900.0
2015-09-01 10:10:00,712.92,713.48,711.61,712.54,1239.0,712.92,713.48,711.61,712.54,1239.0
2015-09-01 10:15:00,713.24,714.28,712.62,713.3,1626.0,713.24,714.28,712.62,713.3,1626.0
2015-09-01 10:20:00,714.03,714.03,712.68,714.02,500.0,714.03,714.03,712.68,714.02,500.0
2015-09-01 10:25:00,714.53,716.06,714.53,715.57,1800.0,714.53,716.06,714.53,715.57,1800.0
2015-09-01 10:30:00,715.49,718.22,715.01,718.22,2300.0,715.49,718.22,715.01,718.22,2300.0
2015-09-01 10:35:00,717.07,717.07,713.93,713.93,418.0,717.07,717.07,713.93,713.93,418.0
2015-09-01 10:40:00,715.26,715.26,713.81,714.21,1300.0,715.26,715.26,713.81,714.21,1300.0
2015-09-01 10:45:00,714.34,714.34,713.11,713.89,900.0,714.34,714.34,713.11,713.89,900.0
2015-09-01 10:50:00,713.11,714.05,713.11,714.05,500.0,713.11,714.05,713.11,714.05,500.0
2015-09-01 10:55:00,713.32,715.3,713.32,715.07,1200.0,713.32,715.3,713.32,715.07,1200.0
2015-09-01 11:00:00,715.55,715.56,714.91,714.91,1000.0,715.55,715.56,714.91,714.91,1000.0
2015-09-01 11:05:00,715.61,716.19,715.52,716.19,800.0,715.61,716.19,715.52,716.19,800.0
2015-09-01 11:10:00,715.74,716.88,715.74,716.72,1300.0,715.74,716.88,715.74,716.72,1300.0
2015-09-01 11:15:00,716.35,717.86,715.01,717.86,1100.0,716.35,717.86,715.01,717.86,1100.0
2015-09-01 11:20:00,716.93,719.36,716.93,718.62,3800.0,716.93,719.36,716.93,718.62,3800.0
2015-09-01 11:25:00,717.98,718.05,716.66,717.88,4104.0,717.98,718.05,716.66,717.88,4104.0
2015-09-01 11:30:00,717.9,718.6,717.63,718.53,1000.0,717.9,718.6,717.63,718.53,1000.0
2015-09-01 11:35:00,717.79,717.79,717.02,717.28,900.0,717.79,717.79,717.02,717.28,900.0
2015-09-01 11:40:00,716.81,716.82,715.9,716.68,2200.0,716.81,716.82,715.9,716.68,2200.0
2015-09-01 11:45:00,715.8,716.9,715.17,716.9,1300.0,715.8,716.9,715.17,716.9,1300.0
2015-09-01 11:50:00,716.44,717.09,716.44,716.45,900.0,716.44,717.09,716.44,716.45,900.0
2015-09-01 11:55:00,716.25,716.88,715.96,715.96,1925.0,716.25,716.88,715.96,715.96,1925.0
2015-09-01 12:00:00,715.33,715.66,713.55,713.55,2098.0,715.33,715.66,713.55,713.55,2098.0
2015-09-01 12:05:00,713.31,713.32,713.31,713.32,200.0,713.31,713.32,713.31,713.32,200.0
2015-09-01 12:10:00,713.64,714.46,713.64,714.42,1000.0,713.64,714.46,713.64,714.42,1000.0
2015-09-01 12:15:00,714.43,715.21,714.42,714.68,1500.0,714.43,715.21,714.42,714.68,1500.0
2015-09-01 12:20:00,715.34,715.54,714.02,714.26,2700.0,715.34,715.54,714.02,714.26,2700.0
2015-09-01 12:25:00,714.02,714.62,713.75,713.98,3000.0,714.02,714.62,713.75,713.98,3000.0
2015-09-01 12:30:00,713.75,714.4,712.81,712.81,3200.0,713.75,714.4,712.81,712.81,3200.0
2015-09-01 12:35:00,712.08,713.43,712.08,713.43,700.0,712.08,713.43,712.08,713.43,700.0
2015-09-01 12:40:00,713.31,713.88,711.12,712.53,5400.0,713.31,713.88,711.12,712.53,5400.0
2015-09-01 12:45:00,712.27,712.96,711.44,712.16,2000.0,712.27,712.96,711.44,712.16,2000.0
2015-09-01 12:50:00,711.88,712.81,711.7,712.36,1700.0,711.88,712.81,711.7,712.36,1700.0
2015-09-01 12:55:00,712.0,712.44,711.75,711.9,1500.0,712.0,712.44,711.75,711.9,1500.0
2015-09-01 13:00:00,712.86,713.89,712.86,713.89,1155.0,712.86,713.89,712.86,713.89,1155.0
2015-09-01 13:05:00,714.17,714.2,712.76,712.76,400.0,714.17,714.2,712.76,712.76,400.0
2015-09-01 13:10:00,714.17,714.17,711.27,711.72,1300.0,714.17,714.17,711.27,711.72,1300.0
2015-09-01 13:15:00,711.67,712.6,710.31,710.31,1300.0,711.67,712.6,710.31,710.31,1300.0
2015-09-01 13:20:00,710.9,711.37,710.85,711.36,700.0,710.9,711.37,710.85,711.36,700.0
2015-09-01 13:25:00,710.87,711.34,710.47,710.47,500.0,710.87,711.34,710.47,710.47,500.0
2015-09-01 13:30:00,712.03,713.69,711.68,713.68,2250.0,712.03,713.69,711.68,713.68,2250.0
2015-09-01 13:35:00,713.7,713.7,712.65,712.68,1104.0,713.7,713.7,712.65,712.68,1104.0
2015-09-01 13:40:00,711.96,713.78,711.96,713.78,300.0,711.96,713.78,711.96,713.78,300.0
2015-09-01 13:45:00,713.8,714.8,713.8,714.62,500.0,713.8,714.8,713.8,714.62,500.0
2015-09-01 13:50:00,713.74,714.8,713.74,714.67,1702.0,713.74,714.8,713.74,714.67,1702.0
2015-09-01 13:55:00,715.07,715.08,714.16,714.22,1503.0,715.07,715.08,714.16,714.22,1503.0
2015-09-01 14:00:00,714.2,714.2,713.21,713.21,900.0,714.2,714.2,713.21,713.21,900.0
2015-09-01 14:05:00,713.12,713.95,713.07,713.18,1200.0,713.12,713.95,713.07,713.18,1200.0
2015-09-01 14:10:00,713.28,713.28,712.02,712.64,682.0,713.28,713.28,712.02,712.64,682.0
2015-09-01 14:15:00,712.4,712.5,711.52,711.52,1900.0,712.4,712.5,711.52,711.52,1900.0
2015-09-01 14:20:00,712.3,713.87,712.3,713.1,1429.0,712.3,713.87,712.3,713.1,1429.0
2015-09-01 14:25:00,714.01,714.29,714.01,714.29,400.0,714.01,714.29,714.01,714.29,400.0
2015-09-01 14:30:00,713.09,715.93,713.09,715.24,2700.0,713.09,715.93,713.09,715.24,2700.0
2015-09-01 14:35:00,714.82,716.65,714.82,716.39,900.0,714.82,716.65,714.82,716.39,900.0
2015-09-01 14:40:00,716.46,716.8,715.63,715.63,1600.0,716.46,716.8,715.63,715.63,1600.0
2015-09-01 14:45:00,714.83,715.33,714.64,714.94,1400.0,714.83,715.33,714.64,714.94,1400.0
2015-09-01 14:50:00,716.36,716.36,714.38,715.42,900.0,716.36,716.36,714.38,715.42,900.0
2015-09-01 14:55:00,713.62,713.62,713.61,713.62,100.0,713.62,713.62,713.61,713.62,100.0
2015-09-01 15:00:00,713.89,714.44,713.02,714.44,2318.0,713.89,714.44,713.02,714.44,2318.0
2015-09-01 15:05:00,714.44,716.35,713.1,716.16,3120.0,714.44,716.35,713.1,716.16,3120.0
2015-09-01 15:10:00,715.63,716.42,715.03,716.0,3795.0,715.63,716.42,715.03,716.0,3795.0
2015-09-01 15:15:00,715.39,716.0,714.96,715.04,2100.0,715.39,716.0,714.96,715.04,2100.0
2015-09-01 15:20:00,715.2,715.2,713.96,715.13,5000.0,715.2,715.2,713.96,715.13,5000.0
2015-09-01 15:25:00,715.12,716.17,713.85,713.91,7128.0,715.12,716.17,713.85,713.91,7128.0
2015-09-01 15:30:00,714.02,714.26,712.71,714.24,3218.0,714.02,714.26,712.71,714.24,3218.0
2015-09-01 15:35:00,713.95,714.48,711.54,712.51,6650.0,713.95,714.48,711.54,712.51,6650.0
2015-09-01 15:40:00,711.87,713.0,711.0,712.5,8001.0,711.87,713.0,711.0,712.5,8001.0
2015-09-01 15:45:00,712.48,714.37,712.35,714.0,11715.0,712.48,714.37,712.35,714.0,11715.0
2015-09-01 15:50:00,714.12,715.16,713.12,714.39,7937.0,714.12,715.16,713.12,714.39,7937.0
2015-09-01 15:55:00,714.3,716.64,714.3,714.77,10776.0,714.3,716.64,714.3,714.77,10776.0
2015-09-02 09:35:00,720.87,724.87,720.87,724.87,3566.0,720.87,724.87,720.87,724.87,3566.0
2015-09-02 09:40:00,725.15,727.91,723.57,723.57,1105.0,725.15,727.91,723.57,723.57,1105.0
2015-09-02 09:45:00,723.56,723.56,721.0,722.53,1727.0,723.56,723.56,721.0,722.53,1727.0
2015-09-02 09:50:00,722.44,722.44,718.68,720.18,2862.0,722.44,722.44,718.68,720.18,2862.0
2015-09-02 09:55:00,720.0,720.01,717.51,717.51,400.0,720.0,720.01,717.51,717.51,400.0
2015-09-02 10:00:00,717.68,719.94,717.5,718.27,2152.0,717.68,719.94,717.5,718.27,2152.0
2015-09-02 10:05:00,719.1,719.42,719.1,719.12,800.0,719.1,719.42,719.1,719.12,800.0
2015-09-02 10:10:00,719.1,719.97,718.05,718.47,2516.0,719.1,719.97,718.05,718.47,2516.0
2015-09-02 10:15:00,718.11,718.11,716.26,716.27,500.0,718.11,718.11,716.26,716.27,500.0
2015-09-02 10:20:00,716.36,716.36,716.36,716.36,100.0,716.36,716.36,716.36,716.36,100.0
2015-09-02 10:25:00,715.75,718.78,715.75,717.24,1700.0,715.75,718.78,715.75,717.24,1700.0
2015-09-02 10:30:00,716.23,718.16,716.22,718.1,1000.0,716.23,718.16,716.22,718.1,1000.0
2015-09-02 10:35:00,718.63,719.34,718.12,719.23,1300.0,718.63,719.34,718.12,719.23,1300.0
2015-09-02 10:40:00,719.2,719.2,719.2,719.2,100.0,719.2,719.2,719.2,719.2,100.0
2015-09-02 10:45:00,719.88,721.89,718.71,721.35,1700.0,719.88,721.89,718.71,721.35,1700.0
2015-09-02 10:50:00,721.0,722.24,721.0,721.56,1300.0,721.0,722.24,721.0,721.56,1300.0
2015-09-02 10:55:00,721.39,723.72,721.38,723.69,1200.0,721.39,723.72,721.38,723.69,1200.0
2015-09-02 11:00:00,723.7,725.57,723.69,725.0,1700.0,723.7,725.57,723.69,725.0,1700.0
2015-09-02 11:05:00,723.83,725.1,722.02,725.1,1150.0,723.83,725.1,722.02,725.1,1150.0
2015-09-02 11:10:00,725.11,725.12,723.13,723.13,607.0,725.11,725.12,723.13,723.13,607.0
2015-09-02 11:15:00,724.57,725.52,723.25,724.45,8037.0,724.57,725.52,723.25,724.45,8037.0
2015-09-02 11:20:00,724.76,724.76,723.58,724.61,1700.0,724.76,724.76,723.58,724.61,1700.0
2015-09-02 11:25:00,724.56,724.56,722.21,722.21,700.0,724.56,724.56,722.21,722.21,700.0
2015-09-02 11:30:00,722.51,722.91,721.77,722.91,500.0,722.51,722.91,721.77,722.91,500.0
2015-09-02 11:35:00,721.77,721.85,721.7,721.8,1000.0,721.77,721.85,721.7,721.8,1000.0
2015-09-02 11:40:00,721.21,723.23,721.09,723.23,400.0,721.21,723.23,721.09,723.23,400.0
2015-09-02 11:45:00,722.31,722.36,721.77,722.36,400.0,722.31,722.36,721.77,722.36,400.0
2015-09-02 11:50:00,720.81,721.42,720.56,721.42,800.0,720.81,721.42,720.56,721.42,800.0
2015-09-02 11:55:00,721.79,722.55,721.2,722.55,1800.0,721.79,722.55,721.2,722.55,1800.0
2015-09-02 12:00:00,722.43,722.44,722.42,722.44,300.0,722.43,722.44,722.42,722.44,300.0
2015-09-02 12:05:00,722.55,722.55,721.14,722.52,600.0,722.55,722.55,721.14,722.52,600.0
2015-09-02 12:10:00,722.52,722.52,722.44,722.44,300.0,722.52,722.52,722.44,722.44,300.0
2015-09-02 12:15:00,721.69,722.51,721.08,721.45,1980.0,721.69,722.51,721.08,721.45,1980.0
2015-09-02 12:20:00,722.23,722.66,722.23,722.66,400.0,722.23,722.66,722.23,722.66,400.0
2015-09-02 12:25:00,722.81,723.05,722.23,722.23,400.0,722.81,723.05,722.23,722.23,400.0
2015-09-02 12:30:00,722.93,723.81,722.93,723.01,500.0,722.93,723.81,722.93,723.01,500.0
2015-09-02 12:35:00,724.66,725.1,724.11,725.1,600.0,724.66,725.1,724.11,725.1,600.0
2015-09-02 12:40:00,725.18,725.56,724.42,725.56,900.0,725.18,725.56,724.42,725.56,900.0
2015-09-02 12:45:00,725.45,725.49,725.45,725.49,200.0,725.45,725.49,725.45,725.49,200.0
2015-09-02 12:50:00,727.82,727.82,725.45,726.14,500.0,727.82,727.82,725.45,726.14,500.0
2015-09-02 12:55:00,726.71,727.26,726.04,727.26,700.0,726.71,727.26,726.04,727.26,700.0
2015-09-02 13:00:00,727.24,727.34,726.77,726.86,500.0,727.24,727.34,726.77,726.86,500.0
2015-09-02 13:05:00,726.07,726.73,726.07,726.11,300.0,726.07,726.73,726.07,726.11,300.0
2015-09-02 13:10:00,726.65,726.75,726.16,726.75,300.0,726.65,726.75,726.16,726.75,300.0
2015-09-02 13:15:00,726.46,726.55,725.36,725.95,1000.0,726.46,726.55,725.36,725.95,1000.0
2015-09-02 13:20:00,726.01,727.79,726.01,727.79,400.0,726.01,727.79,726.01,727.79,400.0
2015-09-02 13:25:00,726.1,726.7,726.1,726.7,500.0,726.1,726.7,726.1,726.7,500.0
2015-09-02 13:30:00,726.7,726.7,725.24,725.24,700.0,726.7,726.7,725.24,725.24,700.0
2015-09-02 13:35:00,726.43,726.43,726.43,726.43,100.0,726.43,726.43,726.43,726.43,100.0
2015-09-02 13:40:00,726.39,726.83,726.1,726.26,892.0,726.39,726.83,726.1,726.26,892.0
2015-09-02 13:45:00,727.4,727.4,726.65,727.4,400.0,727.4,727.4,726.65,727.4,400.0
2015-09-02 13:50:00,725.71,727.18,725.34,726.37,600.0,725.71,727.18,725.34,726.37,600.0
2015-09-02 13:55:00,725.35,725.36,725.35,725.35,100.0,725.35,725.36,725.35,725.35,100.0
2015-09-02 14:00:00,725.95,727.27,725.0,725.88,1500.0,725.95,727.27,725.0,725.88,1500.0
2015-09-02 14:05:00,726.35,727.4,725.01,725.05,1286.0,726.35,727.4,725.01,725.05,1286.0
2015-09-02 14:10:00,725.71,727.6,725.71,727.59,800.0,725.71,727.6,725.71,727.59,800.0
2015-09-02 14:15:00,726.19,727.71,726.15,727.42,754.0,726.19,727.71,726.15,727.42,754.0
2015-09-02 14:20:00,727.28,727.57,727.28,727.57,400.0,727.28,727.57,727.28,727.57,400.0
2015-09-02 14:25:00,727.5,727.94,725.47,725.66,1710.0,727.5,727.94,725.47,725.66,1710.0
2015-09-02 14:30:00,726.38,726.38,723.65,723.65,800.0,726.38,726.38,723.65,723.65,800.0
2015-09-02 14:35:00,724.99,725.55,723.61,723.96,1500.0,724.99,725.55,723.61,723.96,1500.0
2015-09-02 14:40:00,723.17,724.97,723.07,723.07,1107.0,723.17,724.97,723.07,723.07,1107.0
2015-09-02 14:45:00,722.9,724.12,722.28,724.12,1700.0,722.9,724.12,722.28,724.12,1700.0
2015-09-02 14:50:00,724.19,726.1,724.12,726.1,3600.0,724.19,726.1,724.12,726.1,3600.0
2015-09-02 14:55:00,726.28,728.09,726.0,727.68,18500.0,726.28,728.09,726.0,727.68,18500.0
2015-09-02 15:00:00,728.1,729.84,728.1,729.84,13200.0,728.1,729.84,728.1,729.84,13200.0
2015-09-02 15:05:00,730.0,730.87,726.29,726.73,16577.0,730.0,730.87,726.29,726.73,16577.0
2015-09-02 15:10:00,726.78,727.5,726.68,726.91,7200.0,726.78,727.5,726.68,726.91,7200.0
2015-09-02 15:15:00,725.65,726.62,725.44,725.77,10785.0,725.65,726.62,725.44,725.77,10785.0
2015-09-02 15:20:00,725.52,727.54,724.9,726.57,13064.0,725.52,727.54,724.9,726.57,13064.0
2015-09-02 15:25:00,726.9,729.69,726.9,728.36,10523.0,726.9,729.69,726.9,728.36,10523.0
2015-09-02 15:30:00,728.16,729.54,727.76,728.47,9600.0,728.16,729.54,727.76,728.47,9600.0
2015-09-02 15:35:00,728.6,728.91,728.15,728.55,1400.0,728.6,728.91,728.15,728.55,1400.0
2015-09-02 15:40:00,728.42,729.06,727.75,728.74,2000.0,728.42,729.06,727.75,728.74,2000.0
2015-09-02 15:45:00,727.8,728.5,727.75,727.94,5300.0,727.8,728.5,727.75,727.94,5300.0
2015-09-02 15:50:00,728.32,729.74,728.32,729.31,4929.0,728.32,729.74,728.32,729.31,4929.0
2015-09-02 15:55:00,729.28,731.46,729.27,731.46,14312.0,729.28,731.46,729.27,731.46,14312.0
2015-09-03 09:30:00,731.22,735.44,731.22,734.66,1775.0,731.22,735.44,731.22,734.66,1775.0
2015-09-03 09:35:00,734.41,736.49,734.41,736.49,1600.0,734.41,736.49,734.41,736.49,1600.0
2015-09-03 09:40:00,735.93,736.26,733.64,735.0,1808.0,735.93,736.26,733.64,735.0,1808.0
2015-09-03 09:45:00,735.0,736.0,734.44,735.02,1807.0,735.0,736.0,734.44,735.02,1807.0
2015-09-03 09:50:00,735.91,736.02,734.93,734.95,1227.0,735.91,736.02,734.93,734.95,1227.0
2015-09-03 09:55:00,734.7,734.88,733.35,733.69,2090.0,734.7,734.88,733.35,733.69,2090.0
2015-09-03 10:00:00,733.85,735.15,733.85,735.15,900.0,733.85,735.15,733.85,735.15,900.0
2015-09-03 10:05:00,736.35,737.15,736.35,737.15,1080.0,736.35,737.15,736.35,737.15,1080.0
2015-09-03 10:10:00,736.99,737.49,735.49,737.49,3300.0,736.99,737.49,735.49,737.49,3300.0
2015-09-03 10:15:00,738.02,738.53,737.18,738.47,4500.0,738.02,738.53,737.18,738.47,4500.0
2015-09-03 10:20:00,738.73,738.73,738.5,738.5,400.0,738.73,738.73,738.5,738.5,400.0
2015-09-03 10:25:00,738.74,738.74,738.28,738.28,200.0,738.74,738.74,738.28,738.28,200.0
2015-09-03 10:30:00,737.91,737.91,737.34,737.34,300.0,737.91,737.91,737.34,737.34,300.0
2015-09-03 10:35:00,736.82,737.52,736.82,737.25,1100.0,736.82,737.52,736.82,737.25,1100.0
2015-09-03 10:40:00,737.3,737.52,736.56,736.56,1209.0,737.3,737.52,736.56,736.56,1209.0
2015-09-03 10:45:00,736.14,737.06,735.74,737.06,501.0,736.14,737.06,735.74,737.06,501.0
2015-09-03 10:50:00,736.94,737.61,736.68,736.68,2300.0,736.94,737.61,736.68,736.68,2300.0
2015-09-03 10:55:00,736.94,737.13,736.72,737.13,400.0,736.94,737.13,736.72,737.13,400.0
2015-09-03 11:00:00,737.61,737.84,736.54,737.42,3000.0,737.61,737.84,736.54,737.42,3000.0
2015-09-03 11:05:00,738.07,738.07,736.01,736.01,1430.0,738.07,738.07,736.01,736.01,1430.0
2015-09-03 11:10:00,736.69,736.74,735.01,735.01,835.0,736.69,736.74,735.01,735.01,835.0
2015-09-03 11:15:00,735.82,735.89,735.17,735.17,900.0,735.82,735.89,735.17,735.17,900.0
2015-09-03 11:20:00,736.26,736.26,735.36,735.45,1000.0,736.26,736.26,735.36,735.45,1000.0
2015-09-03 11:25:00,736.36,736.36,736.14,736.14,200.0,736.36,736.36,736.14,736.14,200.0
2015-09-03 11:30:00,736.66,736.66,735.77,736.15,1400.0,736.66,736.66,735.77,736.15,1400.0
2015-09-03 11:35:00,736.44,736.44,735.58,735.63,600.0,736.44,736.44,735.58,735.63,600.0
2015-09-03 11:40:00,736.49,736.49,735.84,735.88,500.0,736.49,736.49,735.84,735.88,500.0
2015-09-03 11:45:00,735.67,736.2,735.53,735.53,700.0,735.67,736.2,735.53,735.53,700.0
2015-09-03 11:50:00,735.01,735.3,734.44,735.06,3157.0,735.01,735.3,734.44,735.06,3157.0
2015-09-03 11:55:00,735.14,735.48,734.87,734.87,3608.0,735.14,735.48,734.87,734.87,3608.0
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 12:05:00,733.6,733.6,733.6,733.6,0.0,733.6,733.6,733.6,733.6,0.0
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 12:15:00,733.47,733.47,733.47,733.47,0.0,733.47,733.47,733.47,733.47,0.0
2015-09-03 12:20:00,733.78,734.1,733.66,733.67,700.0,733.78,734.1,733.66,733.67,700.0
2015-09-03 12:25:00,733.55,733.76,733.26,733.26,700.0,733.55,733.76,733.26,733.26,700.0
2015-09-03 12:30:00,733.8,733.8,732.0,732.0,1200.0,733.8,733.8,732.0,732.0,1200.0
2015-09-03 12:35:00,732.04,732.4,732.01,732.01,1600.0,732.04,732.4,732.01,732.01,1600.0
2015-09-03 12:40:00,731.44,731.44,730.83,731.26,1300.0,731.44,731.44,730.83,731.26,1300.0
2015-09-03 12:45:00,732.76,732.76,732.06,732.24,1200.0,732.76,732.76,732.06,732.24,1200.0
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 12:55:00,731.66,731.66,731.66,731.66,0.0,731.66,731.66,731.66,731.66,0.0
2015-09-03 13:00:00,731.89,731.89,731.89,731.89,200.0,731.89,731.89,731.89,731.89,200.0
2015-09-03 13:05:00,731.61,731.61,730.14,730.9,1940.0,731.61,731.61,730.14,730.9,1940.0
2015-09-03 13:10:00,730.46,731.59,730.46,731.24,300.0,730.46,731.59,730.46,731.24,300.0
2015-09-03 13:15:00,731.46,731.74,731.17,731.51,1300.0,731.46,731.74,731.17,731.51,1300.0
2015-09-03 13:20:00,731.44,732.75,731.39,731.85,7334.0,731.44,732.75,731.39,731.85,7334.0
2015-09-03 13:25:00,732.18,732.22,731.71,731.71,900.0,732.18,732.22,731.71,731.71,900.0
2015-09-03 13:30:00,732.13,732.13,731.44,731.66,1100.0,732.13,732.13,731.44,731.66,1100.0
2015-09-03 13:35:00,732.51,732.51,731.72,731.72,603.0,732.51,732.51,731.72,731.72,603.0
2015-09-03 13:40:00,730.8,730.99,730.75,730.99,800.0,730.8,730.99,730.75,730.99,800.0
2015-09-03 13:45:00,730.84,732.19,730.84,732.19,600.0,730.84,732.19,730.84,732.19,600.0
2015-09-03 13:50:00,732.19,732.19,730.63,731.44,1700.0,732.19,732.19,730.63,731.44,1700.0
2015-09-03 13:55:00,731.36,731.36,731.34,731.36,700.0,731.36,731.36,731.34,731.36,700.0
2015-09-03 14:00:00,730.61,731.03,730.11,731.03,905.0,730.61,731.03,730.11,731.03,905.0
2015-09-03 14:05:00,731.85,731.85,730.0,730.0,3600.0,731.85,731.85,730.0,730.0,3600.0
2015-09-03 14:10:00,730.0,730.68,729.42,730.38,3027.0,730.0,730.68,729.42,730.38,3027.0
2015-09-03 14:15:00,730.64,732.24,729.9,731.4,1000.0,730.64,732.24,729.9,731.4,1000.0
2015-09-03 14:20:00,731.2,731.48,730.63,731.48,400.0,731.2,731.48,730.63,731.48,400.0
2015-09-03 14:25:00,731.93,732.09,731.71,732.09,300.0,731.93,732.09,731.71,732.09,300.0
2015-09-03 14:30:00,732.19,732.98,731.66,731.66,2600.0,732.19,732.98,731.66,731.66,2600.0
2015-09-03 14:35:00,731.58,732.15,731.45,732.15,300.0,731.58,732.15,731.45,732.15,300.0
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 14:45:00,731.62,731.62,731.62,731.62,0.0,731.62,731.62,731.62,731.62,0.0
2015-09-03 14:50:00,732.35,732.56,731.77,731.79,1300.0,732.35,732.56,731.77,731.79,1300.0
2015-09-03 14:55:00,731.91,732.47,731.85,732.47,900.0,731.91,732.47,731.85,732.47,900.0
2015-09-03 15:00:00,731.92,732.46,731.85,731.85,2200.0,731.92,732.46,731.85,731.85,2200.0
2015-09-03 15:05:00,732.21,732.22,730.68,731.42,900.0,732.21,732.22,730.68,731.42,900.0
2015-09-03 15:10:00,730.4,731.03,730.35,731.0,600.0,730.4,731.03,730.35,731.0,600.0
2015-09-03 15:15:00,730.77,731.14,730.77,731.14,600.0,730.77,731.14,730.77,731.14,600.0
2015-09-03 15:20:00,731.11,731.69,730.73,730.73,1400.0,731.11,731.69,730.73,730.73,1400.0
2015-09-03 15:25:00,730.72,730.72,729.68,729.95,2000.0,730.72,730.72,729.68,729.95,2000.0
2015-09-03 15:30:00,730.0,730.0,728.9,729.64,1400.0,730.0,730.0,728.9,729.64,1400.0
2015-09-03 15:35:00,729.2,729.2,727.85,728.55,4050.0,729.2,729.2,727.85,728.55,4050.0
2015-09-03 15:40:00,728.6,729.51,727.98,728.74,2900.0,728.6,729.51,727.98,728.74,2900.0
2015-09-03 15:45:00,728.26,729.64,727.62,729.48,3974.0,728.26,729.64,727.62,729.48,3974.0
2015-09-03 15:50:00,730.37,730.81,729.62,730.66,7100.0,730.37,730.81,729.62,730.66,7100.0
2015-09-03 15:55:00,731.05,732.25,729.34,729.38,11911.0,731.05,732.25,729.34,729.38,11911.0
2015-09-04 09:30:00,723.84,727.0,723.83,727.0,2274.0,723.84,727.0,723.83,727.0,2274.0
2015-09-04 09:35:00,726.39,729.13,726.39,726.4,1527.0,726.39,729.13,726.39,726.4,1527.0
2015-09-04 09:40:00,726.45,726.46,726.45,726.45,226.0,726.45,726.46,726.45,726.45,226.0
2015-09-04 09:45:00,727.5,727.5,726.81,726.96,300.0,727.5,727.5,726.81,726.96,300.0
2015-09-04 09:50:00,726.45,726.59,721.01,721.74,6651.0,726.45,726.59,721.01,721.74,6651.0
2015-09-04 09:55:00,722.14,723.1,721.67,721.67,1400.0,722.14,723.1,721.67,721.67,1400.0
2015-09-04 10:00:00,721.68,723.03,720.15,720.88,3002.0,721.68,723.03,720.15,720.88,3002.0
2015-09-04 10:05:00,720.39,721.69,719.64,721.69,5428.0,720.39,721.69,719.64,721.69,5428.0
2015-09-04 10:10:00,720.63,722.14,720.04,721.77,1203.0,720.63,722.14,720.04,721.77,1203.0
2015-09-04 10:15:00,721.69,722.66,721.69,722.66,700.0,721.69,722.66,721.69,722.66,700.0
2015-09-04 10:20:00,722.41,723.22,721.86,721.87,3700.0,722.41,723.22,721.86,721.87,3700.0
2015-09-04 10:25:00,721.5,722.59,721.5,722.59,2508.0,721.5,722.59,721.5,722.59,2508.0
2015-09-04 10:30:00,722.85,722.93,721.59,721.6,4159.0,722.85,722.93,721.59,721.6,4159.0
2015-09-04 10:35:00,722.39,722.39,720.84,721.86,1900.0,722.39,722.39,720.84,721.86,1900.0
2015-09-04 10:40:00,721.66,721.66,719.99,720.43,2265.0,721.66,721.66,719.99,720.43,2265.0
2015-09-04 10:45:00,720.65,720.65,719.45,719.82,1926.0,720.65,720.65,719.45,719.82,1926.0
2015-09-04 10:50:00,719.6,719.6,718.64,719.19,1910.0,719.6,719.6,718.64,719.19,1910.0
2015-09-04 10:55:00,719.19,719.19,718.54,718.78,700.0,719.19,719.19,718.54,718.78,700.0
2015-09-04 11:00:00,718.91,719.61,718.39,718.39,1800.0,718.91,719.61,718.39,718.39,1800.0
2015-09-04 11:05:00,718.64,718.95,718.5,718.5,1700.0,718.64,718.95,718.5,718.5,1700.0
2015-09-04 11:10:00,717.89,718.06,716.75,717.81,1716.0,717.89,718.06,716.75,717.81,1716.0
2015-09-04 11:15:00,718.51,719.18,718.51,718.91,600.0,718.51,719.18,718.51,718.91,600.0
2015-09-04 11:20:00,718.5,718.85,717.57,718.85,1408.0,718.5,718.85,717.57,718.85,1408.0
2015-09-04 11:25:00,718.4,718.58,716.81,718.58,800.0,718.4,718.58,716.81,718.58,800.0
2015-09-04 11:30:00,718.2,718.54,717.44,718.54,6000.0,718.2,718.54,717.44,718.54,6000.0
2015-09-04 11:35:00,717.61,718.61,717.61,718.61,2000.0,717.61,718.61,717.61,718.61,2000.0
2015-09-04 11:40:00,718.94,719.0,718.4,719.0,935.0,718.94,719.0,718.4,719.0,935.0
2015-09-04 11:45:00,718.9,719.73,718.9,719.73,510.0,718.9,719.73,718.9,719.73,510.0
2015-09-04 11:50:00,719.7,721.21,719.59,721.21,2030.0,719.7,721.21,719.59,721.21,2030.0
2015-09-04 11:55:00,721.21,721.64,721.21,721.41,1290.0,721.21,721.64,721.21,721.41,1290.0
2015-09-04 12:00:00,720.6,720.6,720.6,720.6,300.0,720.6,720.6,720.6,720.6,300.0
2015-09-04 12:05:00,720.4,720.4,720.39,720.39,1010.0,720.4,720.4,720.39,720.39,1010.0
2015-09-04 12:10:00,720.06,720.06,719.25,719.25,3149.0,720.06,720.06,719.25,719.25,3149.0
2015-09-04 12:15:00,719.33,719.41,717.94,718.63,1800.0,719.33,719.41,717.94,718.63,1800.0
2015-09-04 12:20:00,718.6,718.6,718.0,718.19,900.0,718.6,718.6,718.0,718.19,900.0
2015-09-04 12:25:00,718.3,718.3,716.9,717.33,1800.0,718.3,718.3,716.9,717.33,1800.0
2015-09-04 12:30:00,717.33,717.67,716.85,717.0,1500.0,717.33,717.67,716.85,717.0,1500.0
2015-09-04 12:35:00,717.29,717.46,716.64,717.0,1600.0,717.29,717.46,716.64,717.0,1600.0
2015-09-04 12:40:00,716.74,718.01,716.74,718.0,5000.0,716.74,718.01,716.74,718.0,5000.0
2015-09-04 12:45:00,718.0,719.46,718.0,719.46,1000.0,718.0,719.46,718.0,719.46,1000.0
2015-09-04 12:50:00,719.26,719.69,719.21,719.65,2600.0,719.26,719.69,719.21,719.65,2600.0
2015-09-04 12:55:00,719.68,720.18,719.68,720.18,900.0,719.68,720.18,719.68,720.18,900.0
2015-09-04 13:00:00,719.5,719.8,719.5,719.61,600.0,719.5,719.8,719.5,719.61,600.0
2015-09-04 13:05:00,719.35,719.35,717.69,718.04,4000.0,719.35,719.35,717.69,718.04,4000.0
2015-09-04 13:10:00,717.28,717.28,717.28,717.28,200.0,717.28,717.28,717.28,717.28,200.0
2015-09-04 13:15:00,716.27,717.61,716.27,716.27,700.0,716.27,717.61,716.27,716.27,700.0
2015-09-04 13:20:00,716.27,716.27,714.64,714.64,700.0,716.27,716.27,714.64,714.64,700.0
2015-09-04 13:25:00,715.19,716.39,714.55,716.38,1909.0,715.19,716.39,714.55,716.38,1909.0
2015-09-04 13:30:00,715.66,716.19,715.66,716.19,500.0,715.66,716.19,715.66,716.19,500.0
2015-09-04 13:35:00,716.16,716.17,715.34,715.88,1600.0,716.16,716.17,715.34,715.88,1600.0
2015-09-04 13:40:00,715.44,715.44,715.18,715.18,200.0,715.44,715.44,715.18,715.18,200.0
2015-09-04 13:45:00,715.39,716.16,715.0,715.48,900.0,715.39,716.16,715.0,715.48,900.0
2015-09-04 13:50:00,715.92,716.16,715.9,715.91,800.0,715.92,716.16,715.9,715.91,800.0
2015-09-04 13:55:00,715.28,715.8,715.21,715.27,700.0,715.28,715.8,715.21,715.27,700.0
2015-09-04 14:00:00,714.94,715.44,714.67,714.85,1300.0,714.94,715.44,714.67,714.85,1300.0
2015-09-04 14:05:00,715.26,715.26,714.52,714.83,1800.0,715.26,715.26,714.52,714.83,1800.0
2015-09-04 14:10:00,714.86,714.86,714.25,714.59,2000.0,714.86,714.86,714.25,714.59,2000.0
2015-09-04 14:15:00,714.38,715.24,714.35,714.76,4013.0,714.38,715.24,714.35,714.76,4013.0
2015-09-04 14:20:00,714.62,714.62,713.95,714.19,1511.0,714.62,714.62,713.95,714.19,1511.0
2015-09-04 14:25:00,714.32,714.73,713.96,714.72,500.0,714.32,714.73,713.96,714.72,500.0
2015-09-04 14:30:00,714.02,714.56,714.02,714.5,300.0,714.02,714.56,714.02,714.5,300.0
2015-09-04 14:35:00,714.06,714.12,713.56,713.56,1200.0,714.06,714.12,713.56,713.56,1200.0
2015-09-04 14:40:00,714.0,714.78,713.95,714.77,1000.0,714.0,714.78,713.95,714.77,1000.0
2015-09-04 14:45:00,714.4,715.45,713.87,714.83,2000.0,714.4,715.45,713.87,714.83,2000.0
2015-09-04 14:50:00,714.23,714.67,714.22,714.39,1259.0,714.23,714.67,714.22,714.39,1259.0
2015-09-04 14:55:00,714.66,715.3,714.41,715.3,1800.0,714.66,715.3,714.41,715.3,1800.0
2015-09-04 15:00:00,715.35,716.29,715.35,715.36,1500.0,715.35,716.29,715.35,715.36,1500.0
2015-09-04 15:05:00,715.71,716.61,715.55,715.98,2650.0,715.71,716.61,715.55,715.98,2650.0
2015-09-04 15:10:00,715.81,715.81,714.52,715.44,1410.0,715.81,715.81,714.52,715.44,1410.0
2015-09-04 15:15:00,715.43,715.96,715.05,715.13,1600.0,715.43,715.96,715.05,715.13,1600.0
2015-09-04 15:20:00,715.92,716.46,715.13,716.2,7085.0,715.92,716.46,715.13,716.2,7085.0
2015-09-04 15:25:00,716.56,718.15,716.54,718.15,1000.0,716.56,718.15,716.54,718.15,1000.0
2015-09-04 15:30:00,717.35,718.46,717.01,718.46,600.0,717.35,718.46,717.01,718.46,600.0
2015-09-04 15:35:00,717.67,719.64,717.67,719.46,2432.0,717.67,719.64,717.67,719.46,2432.0
2015-09-04 15:40:00,718.61,720.0,718.61,719.99,1812.0,718.61,720.0,718.61,719.99,1812.0
2015-09-04 15:45:00,719.93,722.17,719.92,721.0,3711.0,719.93,722.17,719.92,721.0,3711.0
2015-09-04 15:50:00,721.69,721.69,720.08,720.1,4053.0,721.69,721.69,720.08,720.1,4053.0
2015-09-04 15:55:00,720.38,721.01,717.7,717.7,7986.0,720.38,721.01,717.7,717.7,7986.0
2015-09-08 09:35:00,723.05,726.98,722.55,726.39,7006.0,723.05,726.98,722.55,726.39,7006.0
2015-09-08 09:40:00,726.72,727.36,726.1,726.93,3500.0,726.72,727.36,726.1,726.93,3500.0
2015-09-08 09:45:00,727.41,729.27,727.41,729.27,2951.0,727.41,729.27,727.41,729.27,2951.0
2015-09-08 09:50:00,729.62,729.84,727.92,727.92,2811.0,729.62,729.84,727.92,727.92,2811.0
2015-09-08 09:55:00,728.18,729.38,728.16,728.99,2500.0,728.18,729.38,728.16,728.99,2500.0
2015-09-08 10:00:00,728.83,728.83,727.41,728.05,1600.0,728.83,728.83,727.41,728.05,1600.0
2015-09-08 10:05:00,727.84,728.44,726.56,726.56,1700.0,727.84,728.44,726.56,726.56,1700.0
2015-09-08 10:10:00,726.41,726.99,726.41,726.79,1310.0,726.41,726.99,726.41,726.79,1310.0
2015-09-08 10:15:00,726.2,726.2,725.71,725.8,1300.0,726.2,726.2,725.71,725.8,1300.0
2015-09-08 10:20:00,725.7,725.7,723.93,724.52,2100.0,725.7,725.7,723.93,724.52,2100.0
2015-09-08 10:25:00,723.96,724.72,723.92,724.72,1100.0,723.96,724.72,723.92,724.72,1100.0
2015-09-08 10:30:00,725.21,725.21,724.68,724.68,700.0,725.21,725.21,724.68,724.68,700.0
2015-09-08 10:35:00,725.44,725.44,724.4,724.4,1000.0,725.44,725.44,724.4,724.4,1000.0
2015-09-08 10:40:00,723.81,723.81,723.03,723.03,400.0,723.81,723.81,723.03,723.03,400.0
2015-09-08 10:45:00,723.41,723.43,723.21,723.43,400.0,723.41,723.43,723.21,723.43,400.0
2015-09-08 10:50:00,723.76,724.35,723.71,723.77,2000.0,723.76,724.35,723.71,723.77,2000.0
2015-09-08 10:55:00,724.03,725.73,724.03,725.73,1100.0,724.03,725.73,724.03,725.73,1100.0
2015-09-08 11:00:00,725.8,725.8,724.29,725.38,1400.0,725.8,725.8,724.29,725.38,1400.0
2015-09-08 11:05:00,725.3,725.35,724.77,725.35,700.0,725.3,725.35,724.77,725.35,700.0
2015-09-08 11:10:00,725.13,726.01,725.13,725.75,1300.0,725.13,726.01,725.13,725.75,1300.0
2015-09-08 11:15:00,725.9,727.28,725.9,727.28,1500.0,725.9,727.28,725.9,727.28,1500.0
2015-09-08 11:20:00,727.65,728.17,727.21,728.17,800.0,727.65,728.17,727.21,728.17,800.0
2015-09-08 11:25:00,727.75,728.47,727.73,728.47,400.0,727.75,728.47,727.73,728.47,400.0
2015-09-08 11:30:00,728.51,728.7,727.47,727.5,2900.0,728.51,728.7,727.47,727.5,2900.0
2015-09-08 11:35:00,727.48,727.76,727.2,727.76,1000.0,727.48,727.76,727.2,727.76,1000.0
2015-09-08 11:40:00,727.69,727.69,726.77,726.77,700.0,727.69,727.69,726.77,726.77,700.0
2015-09-08 11:45:00,725.96,725.96,725.96,725.96,100.0,725.96,725.96,725.96,725.96,100.0
2015-09-08 11:50:00,725.0,725.01,725.0,725.01,200.0,725.0,725.01,725.0,725.01,200.0
2015-09-08 11:55:00,724.65,724.65,724.04,724.04,1285.0,724.65,724.65,724.04,724.04,1285.0
2015-09-08 12:00:00,724.18,724.91,724.18,724.49,800.0,724.18,724.91,724.18,724.49,800.0
2015-09-08 12:05:00,724.46,725.13,724.46,725.02,800.0,724.46,725.13,724.46,725.02,800.0
2015-09-08 12:10:00,725.3,725.59,725.28,725.59,1000.0,725.3,725.59,725.28,725.59,1000.0
2015-09-08 12:15:00,725.98,727.48,725.98,727.12,1200.0,725.98,727.48,725.98,727.12,1200.0
2015-09-08 12:20:00,727.64,727.95,727.21,727.95,800.0,727.64,727.95,727.21,727.95,800.0
2015-09-08 12:25:00,727.58,727.9,727.15,727.6,1100.0,727.58,727.9,727.15,727.6,1100.0
2015-09-08 12:30:00,728.1,728.18,727.64,728.13,1400.0,728.1,728.18,727.64,728.13,1400.0
2015-09-08 12:35:00,727.74,728.17,727.42,727.43,900.0,727.74,728.17,727.42,727.43,900.0
2015-09-08 12:40:00,727.97,728.43,727.64,728.0,800.0,727.97,728.43,727.64,728.0,800.0
2015-09-08 12:45:00,728.57,728.57,728.27,728.28,200.0,728.57,728.57,728.27,728.28,200.0
2015-09-08 12:50:00,728.42,728.42,727.19,727.77,700.0,728.42,728.42,727.19,727.77,700.0
2015-09-08 12:55:00,728.09,728.09,727.62,727.62,400.0,728.09,728.09,727.62,727.62,400.0
2015-09-08 13:00:00,727.94,728.33,727.7,727.71,3300.0,727.94,728.33,727.7,727.71,3300.0
2015-09-08 13:05:00,727.35,727.85,727.35,727.66,400.0,727.35,727.85,727.35,727.66,400.0
2015-09-08 13:10:00,727.99,727.99,727.81,727.98,500.0,727.99,727.99,727.81,727.98,500.0
2015-09-08 13:15:00,728.05,728.05,726.72,726.79,1900.0,728.05,728.05,726.72,726.79,1900.0
2015-09-08 13:20:00,727.62,727.62,727.62,727.62,100.0,727.62,727.62,727.62,727.62,100.0
2015-09-08 13:25:00,727.78,727.99,727.78,727.99,300.0,727.78,727.99,727.78,727.99,300.0
2015-09-08 13:30:00,727.99,727.99,727.99,727.99,0.0,727.99,727.99,727.99,727.99,0.0
2015-09-08 13:35:00,728.52,728.64,728.52,728.64,300.0,728.52,728.64,728.52,728.64,300.0
2015-09-08 13:40:00,729.74,730.06,729.2,729.78,6824.0,729.74,730.06,729.2,729.78,6824.0
2015-09-08 13:45:00,729.78,730.08,729.71,730.06,1100.0,729.78,730.08,729.71,730.06,1100.0
2015-09-08 13:50:00,730.37,730.69,729.99,730.68,300.0,730.37,730.69,729.99,730.68,300.0
2015-09-08 13:55:00,730.58,731.77,730.58,731.77,1400.0,730.58,731.77,730.58,731.77,1400.0
2015-09-08 14:00:00,731.85,731.85,731.29,731.8,1281.0,731.85,731.85,731.29,731.8,1281.0
2015-09-08 14:05:00,731.98,732.1,731.93,732.1,600.0,731.98,732.1,731.93,732.1,600.0
2015-09-08 14:10:00,732.17,732.17,731.6,731.6,2300.0,732.17,732.17,731.6,731.6,2300.0
2015-09-08 14:15:00,731.99,732.39,731.99,732.29,700.0,731.99,732.39,731.99,732.29,700.0
2015-09-08 14:20:00,732.49,732.49,732.2,732.2,200.0,732.49,732.49,732.2,732.2,200.0
2015-09-08 14:25:00,732.43,733.33,732.42,733.33,1960.0,732.43,733.33,732.42,733.33,1960.0
2015-09-08 14:30:00,733.89,734.09,733.89,734.09,400.0,733.89,734.09,733.89,734.09,400.0
2015-09-08 14:35:00,734.39,736.04,734.39,735.35,6100.0,734.39,736.04,734.39,735.35,6100.0
2015-09-08 14:40:00,735.88,735.88,734.5,734.5,400.0,735.88,735.88,734.5,734.5,400.0
2015-09-08 14:45:00,734.46,735.19,734.41,735.14,1265.0,734.46,735.19,734.41,735.14,1265.0
2015-09-08 14:50:00,735.16,735.47,735.16,735.18,1100.0,735.16,735.47,735.16,735.18,1100.0
2015-09-08 14:55:00,735.15,735.15,733.66,733.8,2200.0,735.15,735.15,733.66,733.8,2200.0
2015-09-08 15:00:00,733.55,733.63,732.93,733.44,4043.0,733.55,733.63,732.93,733.44,4043.0
2015-09-08 15:05:00,733.13,733.28,732.59,732.59,1350.0,733.13,733.28,732.59,732.59,1350.0
2015-09-08 15:10:00,733.0,733.2,732.91,732.91,705.0,733.0,733.2,732.91,732.91,705.0
2015-09-08 15:15:00,732.98,733.09,732.51,732.51,2200.0,732.98,733.09,732.51,732.51,2200.0
2015-09-08 15:20:00,732.59,732.59,731.18,732.43,2750.0,732.59,732.59,731.18,732.43,2750.0
2015-09-08 15:25:00,732.56,733.03,732.56,732.91,4921.0,732.56,733.03,732.56,732.91,4921.0
2015-09-08 15:30:00,732.78,733.12,732.41,733.11,1700.0,732.78,733.12,732.41,733.11,1700.0
2015-09-08 15:35:00,733.12,733.81,732.76,732.76,8170.0,733.12,733.81,732.76,732.76,8170.0
2015-09-08 15:40:00,733.05,733.39,732.49,732.49,2600.0,733.05,733.39,732.49,732.49,2600.0
2015-09-08 15:45:00,732.81,733.52,732.77,733.17,6100.0,732.81,733.52,732.77,733.17,6100.0
2015-09-08 15:50:00,733.31,733.49,732.85,733.21,7974.0,733.31,733.49,732.85,733.21,7974.0
2015-09-08 15:55:00,733.21,733.47,732.0,732.41,14639.0,733.21,733.47,732.0,732.41,14639.0
2015-09-09 09:30:00,737.85,738.49,736.75,738.35,3823.0,737.85,738.49,736.75,738.35,3823.0
2015-09-09 09:35:00,738.46,738.49,737.04,737.04,3018.0,738.46,738.49,737.04,737.04,3018.0
2015-09-09 09:40:00,737.04,737.97,736.17,736.81,5100.0,737.04,737.97,736.17,736.81,5100.0
2015-09-09 09:45:00,737.03,737.11,736.31,736.31,1800.0,737.03,737.11,736.31,736.31,1800.0
2015-09-09 09:50:00,736.2,736.96,735.63,736.16,2700.0,736.2,736.96,735.63,736.16,2700.0
2015-09-09 09:55:00,736.12,736.25,734.81,735.87,2900.0,736.12,736.25,734.81,735.87,2900.0
2015-09-09 10:00:00,735.32,735.78,733.99,733.99,1850.0,735.32,735.78,733.99,733.99,1850.0
2015-09-09 10:05:00,733.99,734.8,733.37,733.37,2300.0,733.99,734.8,733.37,733.37,2300.0
2015-09-09 10:10:00,733.4,734.67,733.4,734.0,3200.0,733.4,734.67,733.4,734.0,3200.0
2015-09-09 10:15:00,734.22,734.5,733.98,734.4,2000.0,734.22,734.5,733.98,734.4,2000.0
2015-09-09 10:20:00,734.38,737.04,733.96,737.04,8453.0,734.38,737.04,733.96,737.04,8453.0
2015-09-09 10:25:00,737.04,737.41,736.31,736.9,3067.0,737.04,737.41,736.31,736.9,3067.0
2015-09-09 10:30:00,736.98,737.12,735.84,735.84,2300.0,736.98,737.12,735.84,735.84,2300.0
2015-09-09 10:35:00,735.52,735.52,733.82,734.33,2123.0,735.52,735.52,733.82,734.33,2123.0
2015-09-09 10:40:00,734.27,734.31,733.51,733.51,1500.0,734.27,734.31,733.51,733.51,1500.0
2015-09-09 10:45:00,735.0,735.0,734.01,734.01,2137.0,735.0,735.0,734.01,734.01,2137.0
2015-09-09 10:50:00,733.62,733.62,733.24,733.24,300.0,733.62,733.62,733.24,733.24,300.0
2015-09-09 10:55:00,732.67,733.75,732.22,733.74,3700.0,732.67,733.75,732.22,733.74,3700.0
2015-09-09 11:00:00,734.32,735.39,733.91,735.39,1500.0,734.32,735.39,733.91,735.39,1500.0
2015-09-09 11:05:00,735.92,736.8,735.02,735.4,3185.0,735.92,736.8,735.02,735.4,3185.0
2015-09-09 11:10:00,735.89,737.42,735.48,736.07,4076.0,735.89,737.42,735.48,736.07,4076.0
2015-09-09 11:15:00,736.02,736.13,735.45,735.45,1248.0,736.02,736.13,735.45,735.45,1248.0
2015-09-09 11:20:00,734.82,735.22,734.73,735.12,1200.0,734.82,735.22,734.73,735.12,1200.0
2015-09-09 11:25:00,735.0,735.07,734.59,734.59,600.0,735.0,735.07,734.59,734.59,600.0
2015-09-09 11:30:00,735.04,735.56,734.87,735.42,1499.0,735.04,735.56,734.87,735.42,1499.0
2015-09-09 11:35:00,735.31,735.39,734.64,735.02,1100.0,735.31,735.39,734.64,735.02,1100.0
2015-09-09 11:40:00,734.67,734.67,733.88,733.88,852.0,734.67,734.67,733.88,733.88,852.0
2015-09-09 11:45:00,733.33,733.88,732.95,732.95,3000.0,733.33,733.88,732.95,732.95,3000.0
2015-09-09 11:50:00,733.0,733.29,732.96,733.12,700.0,733.0,733.29,732.96,733.12,700.0
2015-09-09 11:55:00,733.33,733.57,732.23,732.23,4693.0,733.33,733.57,732.23,732.23,4693.0
2015-09-09 12:00:00,732.38,732.6,732.15,732.21,1300.0,732.38,732.6,732.15,732.21,1300.0
2015-09-09 12:05:00,732.25,733.02,732.06,733.01,766.0,732.25,733.02,732.06,733.01,766.0
2015-09-09 12:10:00,733.91,734.55,733.9,734.28,2200.0,733.91,734.55,733.9,734.28,2200.0
2015-09-09 12:15:00,734.49,734.73,734.15,734.73,839.0,734.49,734.73,734.15,734.73,839.0
2015-09-09 12:20:00,735.12,735.12,734.82,735.04,900.0,735.12,735.12,734.82,735.04,900.0
2015-09-09 12:25:00,734.92,734.92,733.91,734.52,1001.0,734.92,734.92,733.91,734.52,1001.0
2015-09-09 12:30:00,734.8,734.8,734.67,734.73,601.0,734.8,734.8,734.67,734.73,601.0
2015-09-09 12:35:00,734.62,734.62,734.01,734.29,600.0,734.62,734.62,734.01,734.29,600.0
2015-09-09 12:40:00,734.47,735.01,734.46,734.76,1212.0,734.47,735.01,734.46,734.76,1212.0
2015-09-09 12:45:00,735.01,735.27,734.56,734.56,1400.0,735.01,735.27,734.56,734.56,1400.0
2015-09-09 12:50:00,734.11,734.67,733.56,734.39,2337.0,734.11,734.67,733.56,734.39,2337.0
2015-09-09 12:55:00,733.87,734.2,733.6,734.11,500.0,733.87,734.2,733.6,734.11,500.0
2015-09-09 13:00:00,734.07,734.07,733.33,733.95,1350.0,734.07,734.07,733.33,733.95,1350.0
2015-09-09 13:05:00,733.76,733.76,733.06,733.36,2600.0,733.76,733.76,733.06,733.36,2600.0
2015-09-09 13:10:00,733.62,733.97,733.36,733.48,1400.0,733.62,733.97,733.36,733.48,1400.0
2015-09-09 13:15:00,733.66,734.78,733.23,734.78,1200.0,733.66,734.78,733.23,734.78,1200.0
2015-09-09 13:20:00,734.64,734.64,734.12,734.12,700.0,734.64,734.64,734.12,734.12,700.0
2015-09-09 13:25:00,733.21,733.34,732.34,732.34,735.0,733.21,733.34,732.34,732.34,735.0
2015-09-09 13:30:00,732.34,732.34,730.94,731.0,800.0,732.34,732.34,730.94,731.0,800.0
2015-09-09 13:35:00,730.85,731.7,730.46,731.6,2120.0,730.85,731.7,730.46,731.6,2120.0
2015-09-09 13:40:00,731.54,732.29,730.55,730.55,1100.0,731.54,732.29,730.55,730.55,1100.0
2015-09-09 13:45:00,731.07,732.14,731.07,731.14,2099.0,731.07,732.14,731.07,731.14,2099.0
2015-09-09 13:50:00,731.52,731.52,730.81,730.82,600.0,731.52,731.52,730.81,730.82,600.0
2015-09-09 13:55:00,730.75,730.75,730.34,730.34,1280.0,730.75,730.75,730.34,730.34,1280.0
2015-09-09 14:00:00,730.46,730.61,730.45,730.61,700.0,730.46,730.61,730.45,730.61,700.0
2015-09-09 14:05:00,730.06,731.02,729.8,730.68,1500.0,730.06,731.02,729.8,730.68,1500.0
2015-09-09 14:10:00,731.52,732.9,731.52,732.58,1964.0,731.52,732.9,731.52,732.58,1964.0
2015-09-09 14:15:00,731.74,732.74,731.72,732.29,1000.0,731.74,732.74,731.72,732.29,1000.0
2015-09-09 14:20:00,731.88,731.88,731.64,731.64,400.0,731.88,731.88,731.64,731.64,400.0
2015-09-09 14:25:00,731.51,731.6,730.96,731.04,1011.0,731.51,731.6,730.96,731.04,1011.0
2015-09-09 14:30:00,731.12,731.42,730.22,730.25,2195.0,731.12,731.42,730.22,730.25,2195.0
2015-09-09 14:35:00,730.06,730.5,729.56,729.57,1291.0,730.06,730.5,729.56,729.57,1291.0
2015-09-09 14:40:00,729.43,729.43,727.39,727.41,1600.0,729.43,729.43,727.39,727.41,1600.0
2015-09-09 14:45:00,726.38,727.66,726.38,726.99,1784.0,726.38,727.66,726.38,726.99,1784.0
2015-09-09 14:50:00,727.38,728.64,727.38,727.87,540.0,727.38,728.64,727.38,727.87,540.0
2015-09-09 14:55:00,727.83,727.92,727.55,727.83,1505.0,727.83,727.92,727.55,727.83,1505.0
2015-09-09 15:00:00,727.87,729.51,727.66,729.17,1400.0,727.87,729.51,727.66,729.17,1400.0
2015-09-09 15:05:00,728.86,729.36,727.61,727.77,1864.0,728.86,729.36,727.61,727.77,1864.0
2015-09-09 15:10:00,727.66,728.27,726.96,727.71,4400.0,727.66,728.27,726.96,727.71,4400.0
2015-09-09 15:15:00,727.59,728.5,726.96,728.2,1800.0,727.59,728.5,726.96,728.2,1800.0
2015-09-09 15:20:00,727.86,727.99,726.87,726.87,1526.0,727.86,727.99,726.87,726.87,1526.0
2015-09-09 15:25:00,727.34,727.34,725.06,726.45,1910.0,727.34,727.34,725.06,726.45,1910.0
2015-09-09 15:30:00,725.1,725.11,723.07,724.65,4459.0,725.1,725.11,723.07,724.65,4459.0
2015-09-09 15:35:00,723.95,724.26,723.1,723.1,4581.0,723.95,724.26,723.1,723.1,4581.0
2015-09-09 15:40:00,722.49,722.73,721.28,721.41,2134.0,722.49,722.73,721.28,721.41,2134.0
2015-09-09 15:45:00,721.3,722.07,721.3,721.85,2700.0,721.3,722.07,721.3,721.85,2700.0
2015-09-09 15:50:00,721.4,721.91,720.24,720.25,10192.0,721.4,721.91,720.24,720.25,10192.0
2015-09-09 15:55:00,720.24,721.82,720.24,721.0,10789.0,720.24,721.82,720.24,721.0,10789.0
2015-09-10 09:30:00,720.5,723.71,720.5,721.44,1843.0,720.5,723.71,720.5,721.44,1843.0
2015-09-10 09:35:00,721.14,721.44,720.34,720.85,3181.0,721.14,721.44,720.34,720.85,3181.0
2015-09-10 09:40:00,722.53,722.53,721.21,721.21,400.0,722.53,722.53,721.21,721.21,400.0
2015-09-10 09:45:00,721.26,721.26,721.26,721.26,100.0,721.26,721.26,721.26,721.26,100.0
2015-09-10 09:50:00,722.1,722.67,722.09,722.66,600.0,722.1,722.67,722.09,722.66,600.0
2015-09-10 09:55:00,722.68,722.84,721.91,721.91,2000.0,722.68,722.84,721.91,721.91,2000.0
2015-09-10 10:00:00,722.81,723.27,722.61,722.61,1200.0,722.81,723.27,722.61,722.61,1200.0
2015-09-10 10:05:00,722.28,723.98,722.28,722.86,1200.0,722.28,723.98,722.28,722.86,1200.0
2015-09-10 10:10:00,722.71,723.02,722.3,722.47,1400.0,722.71,723.02,722.3,722.47,1400.0
2015-09-10 10:15:00,722.4,722.41,721.08,721.08,2700.0,722.4,722.41,721.08,721.08,2700.0
2015-09-10 10:20:00,722.13,723.0,721.69,721.69,500.0,722.13,723.0,721.69,721.69,500.0
2015-09-10 10:25:00,722.3,722.3,721.58,721.58,500.0,722.3,722.3,721.58,721.58,500.0
2015-09-10 10:30:00,722.31,722.31,722.24,722.31,800.0,722.31,722.31,722.24,722.31,800.0
2015-09-10 10:35:00,723.05,723.94,723.05,723.93,700.0,723.05,723.94,723.05,723.93,700.0
2015-09-10 10:40:00,723.92,724.95,723.92,724.95,700.0,723.92,724.95,723.92,724.95,700.0
2015-09-10 10:45:00,725.23,725.76,724.77,725.76,1700.0,725.23,725.76,724.77,725.76,1700.0
2015-09-10 10:50:00,725.76,727.04,725.57,725.88,2400.0,725.76,727.04,725.57,725.88,2400.0
2015-09-10 10:55:00,725.56,725.56,724.4,724.74,1400.0,725.56,725.56,724.4,724.74,1400.0
2015-09-10 11:00:00,724.39,725.22,724.39,724.5,500.0,724.39,725.22,724.39,724.5,500.0
2015-09-10 11:05:00,724.22,724.93,724.21,724.47,1600.0,724.22,724.93,724.21,724.47,1600.0
2015-09-10 11:10:00,724.6,724.6,723.81,723.92,800.0,724.6,724.6,723.81,723.92,800.0
2015-09-10 11:15:00,723.98,723.98,721.78,722.28,2400.0,723.98,723.98,721.78,722.28,2400.0
2015-09-10 11:20:00,721.8,722.31,721.16,721.48,1500.0,721.8,722.31,721.16,721.48,1500.0
2015-09-10 11:25:00,722.26,723.13,722.0,723.13,1314.0,722.26,723.13,722.0,723.13,1314.0
2015-09-10 11:30:00,723.13,723.13,723.13,723.13,0.0,723.13,723.13,723.13,723.13,0.0
2015-09-10 11:35:00,722.57,723.38,722.57,723.37,500.0,722.57,723.38,722.57,723.37,500.0
2015-09-10 11:40:00,723.63,723.63,722.64,723.12,2036.0,723.63,723.63,722.64,723.12,2036.0
2015-09-10 11:45:00,723.33,723.33,722.57,722.69,1043.0,723.33,723.33,722.57,722.69,1043.0
2015-09-10 11:50:00,722.67,722.69,721.91,722.69,2500.0,722.67,722.69,721.91,722.69,2500.0
2015-09-10 11:55:00,722.77,723.54,722.24,723.35,1914.0,722.77,723.54,722.24,723.35,1914.0
2015-09-10 12:00:00,722.37,723.21,722.3,723.21,400.0,722.37,723.21,722.3,723.21,400.0
2015-09-10 12:05:00,723.0,723.66,722.57,723.55,1800.0,723.0,723.66,722.57,723.55,1800.0
2015-09-10 12:10:00,723.51,723.89,722.68,723.41,1400.0,723.51,723.89,722.68,723.41,1400.0
2015-09-10 12:15:00,723.58,723.58,722.19,722.27,1900.0,723.58,723.58,722.19,722.27,1900.0
2015-09-10 12:20:00,723.18,723.26,723.18,723.26,200.0,723.18,723.26,723.18,723.26,200.0
2015-09-10 12:25:00,722.74,722.74,721.96,721.96,1995.0,722.74,722.74,721.96,721.96,1995.0
2015-09-10 12:30:00,722.23,722.61,722.07,722.23,600.0,722.23,722.61,722.07,722.23,600.0
2015-09-10 12:35:00,723.01,723.3,722.26,722.77,900.0,723.01,723.3,722.26,722.77,900.0
2015-09-10 12:40:00,722.94,722.94,722.94,722.94,100.0,722.94,722.94,722.94,722.94,100.0
2015-09-10 12:45:00,722.6,723.09,722.6,723.09,400.0,722.6,723.09,722.6,723.09,400.0
2015-09-10 12:50:00,723.39,723.39,722.22,722.23,700.0,723.39,723.39,722.22,722.23,700.0
2015-09-10 12:55:00,723.1,723.1,722.02,722.03,1100.0,723.1,723.1,722.02,722.03,1100.0
2015-09-10 13:00:00,721.92,722.41,721.92,722.4,1000.0,721.92,722.41,721.92,722.4,1000.0
2015-09-10 13:05:00,722.75,722.82,721.62,721.62,2300.0,722.75,722.82,721.62,721.62,2300.0
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 13:15:00,721.81,721.81,721.81,721.81,0.0,721.81,721.81,721.81,721.81,0.0
2015-09-10 13:20:00,722.0,722.5,721.62,722.5,1400.0,722.0,722.5,721.62,722.5,1400.0
2015-09-10 13:25:00,722.45,723.19,722.43,722.88,1700.0,722.45,723.19,722.43,722.88,1700.0
2015-09-10 13:30:00,723.42,723.52,722.54,722.55,1000.0,723.42,723.52,722.54,722.55,1000.0
2015-09-10 13:35:00,723.24,724.55,723.24,724.34,2148.0,723.24,724.55,723.24,724.34,2148.0
2015-09-10 13:40:00,724.39,724.39,724.26,724.26,200.0,724.39,724.39,724.26,724.26,200.0
2015-09-10 13:45:00,723.5,724.45,723.5,723.61,1600.0,723.5,724.45,723.5,723.61,1600.0
2015-09-10 13:50:00,723.9,723.9,723.3,723.3,200.0,723.9,723.9,723.3,723.3,200.0
2015-09-10 13:55:00,723.79,724.01,723.77,724.01,900.0,723.79,724.01,723.77,724.01,900.0
2015-09-10 14:00:00,724.89,725.14,724.45,724.88,1000.0,724.89,725.14,724.45,724.88,1000.0
2015-09-10 14:05:00,724.98,724.98,724.6,724.6,1105.0,724.98,724.98,724.6,724.6,1105.0
2015-09-10 14:10:00,724.56,724.56,723.73,723.73,1500.0,724.56,724.56,723.73,723.73,1500.0
2015-09-10 14:15:00,723.91,723.91,723.31,723.34,1300.0,723.91,723.91,723.31,723.34,1300.0
2015-09-10 14:20:00,723.62,723.62,722.46,722.87,1519.0,723.62,723.62,722.46,722.87,1519.0
2015-09-10 14:25:00,722.84,723.45,722.53,722.99,1100.0,722.84,723.45,722.53,722.99,1100.0
2015-09-10 14:30:00,722.51,723.01,722.36,722.37,1200.0,722.51,723.01,722.36,722.37,1200.0
2015-09-10 14:35:00,722.05,722.7,721.83,722.02,1846.0,722.05,722.7,721.83,722.02,1846.0
2015-09-10 14:40:00,722.01,722.96,721.97,721.97,1399.0,722.01,722.96,721.97,721.97,1399.0
2015-09-10 14:45:00,722.07,722.07,721.0,721.22,1700.0,722.07,722.07,721.0,721.22,1700.0
2015-09-10 14:50:00,721.0,721.0,720.12,720.65,2814.0,721.0,721.0,720.12,720.65,2814.0
2015-09-10 14:55:00,720.24,720.24,719.31,719.97,4350.0,720.24,720.24,719.31,719.97,4350.0
2015-09-10 15:00:00,720.3,720.4,719.52,719.52,600.0,720.3,720.4,719.52,719.52,600.0
2015-09-10 15:05:00,719.39,720.0,719.39,719.89,1045.0,719.39,720.0,719.39,719.89,1045.0
2015-09-10 15:10:00,720.66,721.07,720.25,720.55,2300.0,720.66,721.07,720.25,720.55,2300.0
2015-09-10 15:15:00,721.6,721.6,720.6,720.65,1034.0,721.6,721.6,720.6,720.65,1034.0
2015-09-10 15:20:00,720.64,721.28,719.96,720.87,3800.0,720.64,721.28,719.96,720.87,3800.0
2015-09-10 15:25:00,721.12,721.41,720.13,720.54,2787.0,721.12,721.41,720.13,720.54,2787.0
2015-09-10 15:30:00,720.26,720.83,719.62,719.99,4165.0,720.26,720.83,719.62,719.99,4165.0
2015-09-10 15:35:00,720.0,720.56,719.94,720.14,3600.0,720.0,720.56,719.94,720.14,3600.0
2015-09-10 15:40:00,720.37,720.83,719.22,720.83,3770.0,720.37,720.83,719.22,720.83,3770.0
2015-09-10 15:45:00,720.48,721.0,719.94,720.85,3600.0,720.48,721.0,719.94,720.85,3600.0
2015-09-10 15:50:00,720.67,721.61,720.09,720.09,5700.0,720.67,721.61,720.09,720.09,5700.0
2015-09-10 15:55:00,720.19,721.61,720.16,720.71,20714.0,720.19,721.61,720.16,720.71,20714.0
2015-09-11 09:30:00,716.0,717.98,715.36,715.36,3060.0,716.0,717.98,715.36,715.36,3060.0
2015-09-11 09:35:00,715.33,719.19,715.33,719.19,2499.0,715.33,719.19,715.33,719.19,2499.0
2015-09-11 09:40:00,716.96,720.96,716.62,718.54,2600.0,716.96,720.96,716.62,718.54,2600.0
2015-09-11 09:45:00,718.9,720.01,717.85,720.01,3401.0,718.9,720.01,717.85,720.01,3401.0
2015-09-11 09:50:00,718.06,718.21,715.99,716.17,2946.0,718.06,718.21,715.99,716.17,2946.0
2015-09-11 09:55:00,716.8,716.85,716.54,716.54,400.0,716.8,716.85,716.54,716.54,400.0
2015-09-11 10:00:00,716.14,717.58,715.02,715.9,5331.0,716.14,717.58,715.02,715.9,5331.0
2015-09-11 10:05:00,715.89,716.77,715.89,716.44,1600.0,715.89,716.77,715.89,716.44,1600.0
2015-09-11 10:10:00,716.46,716.46,715.18,715.92,700.0,716.46,716.46,715.18,715.92,700.0
2015-09-11 10:15:00,715.08,716.99,715.08,715.96,2200.0,715.08,716.99,715.08,715.96,2200.0
2015-09-11 10:20:00,716.11,717.79,716.04,717.22,3500.0,716.11,717.79,716.04,717.22,3500.0
2015-09-11 10:25:00,717.2,718.11,717.2,717.79,2200.0,717.2,718.11,717.2,717.79,2200.0
2015-09-11 10:30:00,717.72,717.72,717.72,717.72,100.0,717.72,717.72,717.72,717.72,100.0
2015-09-11 10:35:00,717.69,718.05,717.46,718.04,1500.0,717.69,718.05,717.46,718.04,1500.0
2015-09-11 10:40:00,718.17,719.6,718.16,719.41,800.0,718.17,719.6,718.16,719.41,800.0
2015-09-11 10:45:00,719.2,719.2,718.52,718.52,300.0,719.2,719.2,718.52,718.52,300.0
2015-09-11 10:50:00,718.31,718.38,717.55,717.55,1300.0,718.31,718.38,717.55,717.55,1300.0
2015-09-11 10:55:00,717.39,717.69,717.39,717.66,400.0,717.39,717.69,717.39,717.66,400.0
2015-09-11 11:00:00,718.0,718.36,717.69,717.69,2100.0,718.0,718.36,717.69,717.69,2100.0
2015-09-11 11:05:00,717.82,718.42,717.81,718.32,1500.0,717.82,718.42,717.81,718.32,1500.0
2015-09-11 11:10:00,717.67,717.73,717.51,717.73,600.0,717.67,717.73,717.51,717.73,600.0
2015-09-11 11:15:00,717.22,717.62,717.06,717.62,800.0,717.22,717.62,717.06,717.62,800.0
2015-09-11 11:20:00,718.14,718.43,717.98,718.18,500.0,718.14,718.43,717.98,718.18,500.0
2015-09-11 11:25:00,718.39,718.56,718.39,718.56,400.0,718.39,718.56,718.39,718.56,400.0
2015-09-11 11:30:00,718.1,718.25,717.64,717.64,1200.0,718.1,718.25,717.64,717.64,1200.0
2015-09-11 11:35:00,717.41,718.79,717.41,718.79,1400.0,717.41,718.79,717.41,718.79,1400.0
2015-09-11 11:40:00,718.99,718.99,718.6,718.61,300.0,718.99,718.99,718.6,718.61,300.0
2015-09-11 11:45:00,718.57,718.81,718.21,718.61,1385.0,718.57,718.81,718.21,718.61,1385.0
2015-09-11 11:50:00,718.82,719.46,718.72,718.98,2501.0,718.82,719.46,718.72,718.98,2501.0
2015-09-11 11:55:00,719.03,719.24,718.69,718.88,2400.0,719.03,719.24,718.69,718.88,2400.0
2015-09-11 12:00:00,718.66,719.74,718.64,719.4,2338.0,718.66,719.74,718.64,719.4,2338.0
2015-09-11 12:05:00,719.82,719.89,719.31,719.43,1000.0,719.82,719.89,719.31,719.43,1000.0
2015-09-11 12:10:00,719.63,721.47,719.63,720.95,3250.0,719.63,721.47,719.63,720.95,3250.0
2015-09-11 12:15:00,721.03,721.6,721.03,721.6,200.0,721.03,721.6,721.03,721.6,200.0
2015-09-11 12:20:00,721.16,721.3,720.56,721.3,2000.0,721.16,721.3,720.56,721.3,2000.0
2015-09-11 12:25:00,721.17,722.38,721.17,722.38,1100.0,721.17,722.38,721.17,722.38,1100.0
2015-09-11 12:30:00,722.19,722.19,721.85,721.85,400.0,722.19,722.19,721.85,721.85,400.0
2015-09-11 12:35:00,721.57,721.57,721.57,721.57,100.0,721.57,721.57,721.57,721.57,100.0
2015-09-11 12:40:00,721.92,722.4,721.79,722.02,3300.0,721.92,722.4,721.79,722.02,3300.0
2015-09-11 12:45:00,722.3,722.72,722.3,722.72,800.0,722.3,722.72,722.3,722.72,800.0
2015-09-11 12:50:00,722.92,722.92,722.19,722.5,2600.0,722.92,722.92,722.19,722.5,2600.0
2015-09-11 12:55:00,722.66,723.23,722.19,722.7,5115.0,722.66,723.23,722.19,722.7,5115.0
2015-09-11 13:00:00,722.48,722.48,722.28,722.28,700.0,722.48,722.48,722.28,722.28,700.0
2015-09-11 13:05:00,722.28,722.28,722.02,722.11,800.0,722.28,722.28,722.02,722.11,800.0
2015-09-11 13:10:00,722.0,722.6,722.0,722.6,600.0,722.0,722.6,722.0,722.6,600.0
2015-09-11 13:15:00,721.74,722.29,721.53,722.29,400.0,721.74,722.29,721.53,722.29,400.0
2015-09-11 13:20:00,721.94,722.3,721.75,721.75,858.0,721.94,722.3,721.75,721.75,858.0
2015-09-11 13:25:00,722.1,722.1,721.43,721.7,400.0,722.1,722.1,721.43,721.7,400.0
2015-09-11 13:30:00,721.48,721.81,719.75,719.75,1700.0,721.48,721.81,719.75,719.75,1700.0
2015-09-11 13:35:00,720.52,721.42,720.52,721.42,400.0,720.52,721.42,720.52,721.42,400.0
2015-09-11 13:40:00,721.41,721.92,721.41,721.92,600.0,721.41,721.92,721.41,721.92,600.0
2015-09-11 13:45:00,722.53,722.53,722.53,722.53,100.0,722.53,722.53,722.53,722.53,100.0
2015-09-11 13:50:00,722.23,723.01,722.07,722.07,600.0,722.23,723.01,722.07,722.07,600.0
2015-09-11 13:55:00,722.94,722.94,722.56,722.56,300.0,722.94,722.94,722.56,722.56,300.0
2015-09-11 14:00:00,723.4,723.4,721.96,721.96,3061.0,723.4,723.4,721.96,721.96,3061.0
2015-09-11 14:05:00,721.42,722.22,721.42,722.22,793.0,721.42,722.22,721.42,722.22,793.0
2015-09-11 14:10:00,722.31,722.33,722.3,722.32,600.0,722.31,722.33,722.3,722.32,600.0
2015-09-11 14:15:00,721.99,721.99,721.99,721.99,100.0,721.99,721.99,721.99,721.99,100.0
2015-09-11 14:20:00,722.4,723.37,722.4,723.37,900.0,722.4,723.37,722.4,723.37,900.0
2015-09-11 14:25:00,723.84,724.68,723.58,724.68,600.0,723.84,724.68,723.58,724.68,600.0
2015-09-11 14:30:00,724.25,724.78,724.25,724.78,200.0,724.25,724.78,724.25,724.78,200.0
2015-09-11 14:35:00,724.25,725.47,724.25,725.34,2356.0,724.25,725.47,724.25,725.34,2356.0
2015-09-11 14:40:00,725.03,725.03,725.03,725.03,200.0,725.03,725.03,725.03,725.03,200.0
2015-09-11 14:45:00,725.46,725.7,725.32,725.7,1200.0,725.46,725.7,725.32,725.7,1200.0
2015-09-11 14:50:00,725.34,725.78,725.04,725.04,400.0,725.34,725.78,725.04,725.04,400.0
2015-09-11 14:55:00,725.5,725.5,725.08,725.08,590.0,725.5,725.5,725.08,725.08,590.0
2015-09-11 15:00:00,725.51,725.67,725.12,725.67,600.0,725.51,725.67,725.12,725.67,600.0
2015-09-11 15:05:00,725.43,727.1,725.43,727.1,1400.0,725.43,727.1,725.43,727.1,1400.0
2015-09-11 15:10:00,727.08,727.84,727.03,727.43,1000.0,727.08,727.84,727.03,727.43,1000.0
2015-09-11 15:15:00,727.72,728.09,727.53,728.09,1300.0,727.72,728.09,727.53,728.09,1300.0
2015-09-11 15:20:00,727.84,728.13,726.52,726.53,4336.0,727.84,728.13,726.52,726.53,4336.0
2015-09-11 15:25:00,726.51,726.51,725.52,726.23,1382.0,726.51,726.51,725.52,726.23,1382.0
2015-09-11 15:30:00,726.48,727.08,725.07,725.07,2885.0,726.48,727.08,725.07,725.07,2885.0
2015-09-11 15:35:00,725.17,726.74,725.16,726.48,1800.0,725.17,726.74,725.16,726.48,1800.0
2015-09-11 15:40:00,727.24,727.24,726.36,726.7,1830.0,727.24,727.24,726.36,726.7,1830.0
2015-09-11 15:45:00,726.89,726.92,725.99,725.99,1870.0,726.89,726.92,725.99,725.99,1870.0
2015-09-11 15:50:00,726.29,727.27,726.29,727.23,1843.0,726.29,727.27,726.29,727.23,1843.0
2015-09-11 15:55:00,726.9,727.87,726.26,727.52,11133.0,726.9,727.87,726.26,727.52,11133.0
2015-09-14 09:30:00,728.0,729.49,726.74,729.34,2824.0,728.0,729.49,726.74,729.34,2824.0
2015-09-14 09:35:00,729.37,729.37,725.14,726.63,2072.0,729.37,729.37,725.14,726.63,2072.0
2015-09-14 09:40:00,726.28,727.87,726.28,726.93,3500.0,726.28,727.87,726.28,726.93,3500.0
2015-09-14 09:45:00,727.17,727.25,724.97,725.16,5300.0,727.17,727.25,724.97,725.16,5300.0
2015-09-14 09:50:00,724.21,725.7,723.66,725.49,2400.0,724.21,725.7,723.66,725.49,2400.0
2015-09-14 09:55:00,725.46,726.69,725.46,726.6,900.0,725.46,726.69,725.46,726.6,900.0
2015-09-14 10:00:00,727.13,727.18,726.17,726.85,2750.0,727.13,727.18,726.17,726.85,2750.0
2015-09-14 10:05:00,726.47,726.47,725.41,725.41,600.0,726.47,726.47,725.41,725.41,600.0
2015-09-14 10:10:00,725.63,726.29,723.62,724.84,3987.0,725.63,726.29,723.62,724.84,3987.0
2015-09-14 10:15:00,724.84,725.89,724.14,725.29,500.0,724.84,725.89,724.14,725.29,500.0
2015-09-14 10:20:00,724.07,725.22,724.07,724.8,2581.0,724.07,725.22,724.07,724.8,2581.0
2015-09-14 10:25:00,724.29,724.52,724.0,724.18,3454.0,724.29,724.52,724.0,724.18,3454.0
2015-09-14 10:30:00,724.24,726.44,723.9,724.23,3200.0,724.24,726.44,723.9,724.23,3200.0
2015-09-14 10:35:00,724.24,725.29,724.19,724.67,2600.0,724.24,725.29,724.19,724.67,2600.0
2015-09-14 10:40:00,723.79,725.64,723.79,724.61,2680.0,723.79,725.64,723.79,724.61,2680.0
2015-09-14 10:45:00,724.23,724.53,723.25,724.51,1100.0,724.23,724.53,723.25,724.51,1100.0
2015-09-14 10:50:00,723.74,723.74,722.62,722.62,200.0,723.74,723.74,722.62,722.62,200.0
2015-09-14 10:55:00,722.5,722.51,721.76,722.04,2100.0,722.5,722.51,721.76,722.04,2100.0
2015-09-14 11:00:00,721.65,721.65,721.28,721.28,200.0,721.65,721.65,721.28,721.28,200.0
2015-09-14 11:05:00,721.38,721.38,721.17,721.2,300.0,721.38,721.38,721.17,721.2,300.0
2015-09-14 11:10:00,721.04,721.04,720.53,720.53,400.0,721.04,721.04,720.53,720.53,400.0
2015-09-14 11:15:00,720.25,720.3,720.07,720.1,500.0,720.25,720.3,720.07,720.1,500.0
2015-09-14 11:20:00,720.31,721.27,720.22,720.98,2500.0,720.31,721.27,720.22,720.98,2500.0
2015-09-14 11:25:00,720.47,721.05,720.47,721.0,1070.0,720.47,721.05,720.47,721.0,1070.0
2015-09-14 11:30:00,721.04,721.68,720.69,721.68,600.0,721.04,721.68,720.69,721.68,600.0
2015-09-14 11:35:00,721.04,721.76,721.04,721.76,400.0,721.04,721.76,721.04,721.76,400.0
2015-09-14 11:40:00,721.15,721.52,720.93,721.02,800.0,721.15,721.52,720.93,721.02,800.0
2015-09-14 11:45:00,720.47,721.84,720.47,720.7,1400.0,720.47,721.84,720.47,720.7,1400.0
2015-09-14 11:50:00,721.41,722.1,721.31,721.89,1271.0,721.41,722.1,721.31,721.89,1271.0
2015-09-14 11:55:00,722.21,724.27,722.21,722.37,700.0,722.21,724.27,722.21,722.37,700.0
2015-09-14 12:00:00,721.6,721.62,719.94,719.94,508.0,721.6,721.62,719.94,719.94,508.0
2015-09-14 12:05:00,720.23,720.76,720.13,720.13,1100.0,720.23,720.76,720.13,720.13,1100.0
2015-09-14 12:10:00,719.77,719.77,719.77,719.77,100.0,719.77,719.77,719.77,719.77,100.0
2015-09-14 12:15:00,719.66,719.8,719.27,719.44,1119.0,719.66,719.8,719.27,719.44,1119.0
2015-09-14 12:20:00,719.11,719.58,719.11,719.58,1100.0,719.11,719.58,719.11,719.58,1100.0
2015-09-14 12:25:00,719.04,719.04,718.85,718.85,300.0,719.04,719.04,718.85,718.85,300.0
2015-09-14 12:30:00,718.53,719.43,718.53,719.43,800.0,718.53,719.43,718.53,719.43,800.0
2015-09-14 12:35:00,719.65,719.65,718.52,718.98,1250.0,719.65,719.65,718.52,718.98,1250.0
2015-09-14 12:40:00,719.07,719.07,719.07,719.07,100.0,719.07,719.07,719.07,719.07,100.0
2015-09-14 12:45:00,718.33,719.25,718.32,719.25,913.0,718.33,719.25,718.32,719.25,913.0
2015-09-14 12:50:00,718.75,719.07,718.75,719.06,400.0,718.75,719.07,718.75,719.06,400.0
2015-09-14 12:55:00,719.26,719.33,719.26,719.33,200.0,719.26,719.33,719.26,719.33,200.0
2015-09-14 13:00:00,718.93,718.93,718.08,718.08,200.0,718.93,718.93,718.08,718.08,200.0
2015-09-14 13:05:00,718.38,718.38,718.2,718.2,200.0,718.38,718.38,718.2,718.2,200.0
2015-09-14 13:10:00,718.63,718.63,718.63,718.63,100.0,718.63,718.63,718.63,718.63,100.0
2015-09-14 13:15:00,718.61,719.1,718.61,719.1,900.0,718.61,719.1,718.61,719.1,900.0
2015-09-14 13:20:00,719.02,719.3,719.02,719.06,400.0,719.02,719.3,719.02,719.06,400.0
2015-09-14 13:25:00,718.56,718.56,718.56,718.56,100.0,718.56,718.56,718.56,718.56,100.0
2015-09-14 13:30:00,718.56,718.56,718.56,718.56,0.0,718.56,718.56,718.56,718.56,0.0
2015-09-14 13:35:00,718.58,719.3,718.27,718.85,1700.0,718.58,719.3,718.27,718.85,1700.0
2015-09-14 13:40:00,719.67,720.01,719.6,720.01,400.0,719.67,720.01,719.6,720.01,400.0
2015-09-14 13:45:00,719.6,720.51,719.6,720.18,2300.0,719.6,720.51,719.6,720.18,2300.0
2015-09-14 13:50:00,718.99,719.29,718.88,719.29,600.0,718.99,719.29,718.88,719.29,600.0
2015-09-14 13:55:00,718.82,720.24,718.82,719.78,1400.0,718.82,720.24,718.82,719.78,1400.0
2015-09-14 14:00:00,719.76,719.85,719.13,719.13,1100.0,719.76,719.85,719.13,719.13,1100.0
2015-09-14 14:05:00,719.25,719.25,718.92,718.93,300.0,719.25,719.25,718.92,718.93,300.0
2015-09-14 14:10:00,719.38,719.71,718.76,718.76,701.0,719.38,719.71,718.76,718.76,701.0
2015-09-14 14:15:00,719.1,720.1,719.1,720.1,5205.0,719.1,720.1,719.1,720.1,5205.0
2015-09-14 14:20:00,720.17,720.21,719.6,719.75,7189.0,720.17,720.21,719.6,719.75,7189.0
2015-09-14 14:25:00,720.74,720.74,719.77,719.77,200.0,720.74,720.74,719.77,719.77,200.0
2015-09-14 14:30:00,720.27,720.27,719.75,719.95,400.0,720.27,720.27,719.75,719.95,400.0
2015-09-14 14:35:00,720.06,720.23,719.78,720.03,1622.0,720.06,720.23,719.78,720.03,1622.0
2015-09-14 14:40:00,720.7,720.7,719.94,719.94,200.0,720.7,720.7,719.94,719.94,200.0
2015-09-14 14:45:00,720.85,720.85,720.85,720.85,100.0,720.85,720.85,720.85,720.85,100.0
2015-09-14 14:50:00,721.01,721.01,719.9,720.01,300.0,721.01,721.01,719.9,720.01,300.0
2015-09-14 14:55:00,720.01,720.01,720.01,720.01,100.0,720.01,720.01,720.01,720.01,100.0
2015-09-14 15:00:00,720.0,720.91,719.59,719.59,900.0,720.0,720.91,719.59,719.59,900.0
2015-09-14 15:05:00,719.88,720.2,719.2,720.2,1135.0,719.88,720.2,719.2,720.2,1135.0
2015-09-14 15:10:00,719.51,720.09,719.51,720.09,1638.0,719.51,720.09,719.51,720.09,1638.0
2015-09-14 15:15:00,720.94,720.94,720.07,720.07,300.0,720.94,720.94,720.07,720.07,300.0
2015-09-14 15:20:00,720.41,720.76,719.83,720.0,1400.0,720.41,720.76,719.83,720.0,1400.0
2015-09-14 15:25:00,720.0,720.35,719.78,720.35,1000.0,720.0,720.35,719.78,720.35,1000.0
2015-09-14 15:30:00,720.11,720.41,719.52,719.54,1840.0,720.11,720.41,719.52,719.54,1840.0
2015-09-14 15:35:00,719.51,719.77,719.44,719.77,800.0,719.51,719.77,719.44,719.77,800.0
2015-09-14 15:40:00,719.86,720.17,719.2,720.17,1800.0,719.86,720.17,719.2,720.17,1800.0
2015-09-14 15:45:00,719.68,720.56,719.68,719.91,1800.0,719.68,720.56,719.68,719.91,1800.0
2015-09-14 15:50:00,720.0,720.34,719.62,719.62,5000.0,720.0,720.34,719.62,719.62,5000.0
2015-09-14 15:55:00,719.92,720.56,719.55,719.88,13559.0,719.92,720.56,719.55,719.88,13559.0
2015-09-15 09:30:00,722.48,725.0,718.69,718.69,2524.0,722.48,725.0,718.69,718.69,2524.0
2015-09-15 09:35:00,718.63,718.63,718.63,718.63,100.0,718.63,718.63,718.63,718.63,100.0
2015-09-15 09:40:00,720.94,720.94,720.94,720.94,100.0,720.94,720.94,720.94,720.94,100.0
2015-09-15 09:45:00,719.73,719.73,719.73,719.73,100.0,719.73,719.73,719.73,719.73,100.0
2015-09-15 09:50:00,720.17,720.68,719.41,719.42,2040.0,720.17,720.68,719.41,719.42,2040.0
2015-09-15 09:55:00,719.89,719.92,719.3,719.3,500.0,719.89,719.92,719.3,719.3,500.0
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 10:05:00,720.0,720.0,720.0,720.0,0.0,720.0,720.0,720.0,720.0,0.0
2015-09-15 10:10:00,720.0,720.03,720.0,720.03,490.0,720.0,720.03,720.0,720.03,490.0
2015-09-15 10:15:00,720.13,720.13,719.37,719.38,1200.0,720.13,720.13,719.37,719.38,1200.0
2015-09-15 10:20:00,719.08,720.43,718.49,719.54,4249.0,719.08,720.43,718.49,719.54,4249.0
2015-09-15 10:25:00,720.0,720.11,719.53,719.53,400.0,720.0,720.11,719.53,719.53,400.0
2015-09-15 10:30:00,719.71,720.43,719.32,720.0,3300.0,719.71,720.43,719.32,720.0,3300.0
2015-09-15 10:35:00,719.87,720.93,719.86,720.01,1000.0,719.87,720.93,719.86,720.01,1000.0
2015-09-15 10:40:00,720.81,720.87,719.92,720.87,500.0,720.81,720.87,719.92,720.87,500.0
2015-09-15 10:45:00,720.0,721.96,720.0,720.42,3400.0,720.0,721.96,720.0,720.42,3400.0
2015-09-15 10:50:00,720.62,721.35,720.62,720.8,1300.0,720.62,721.35,720.62,720.8,1300.0
2015-09-15 10:55:00,721.36,721.58,720.63,720.96,6000.0,721.36,721.58,720.63,720.96,6000.0
2015-09-15 11:00:00,721.36,721.74,720.78,721.27,1900.0,721.36,721.74,720.78,721.27,1900.0
2015-09-15 11:05:00,721.28,721.86,721.0,721.62,2471.0,721.28,721.86,721.0,721.62,2471.0
2015-09-15 11:10:00,722.84,723.34,722.51,723.18,1200.0,722.84,723.34,722.51,723.18,1200.0
2015-09-15 11:15:00,723.08,723.26,723.08,723.26,300.0,723.08,723.26,723.08,723.26,300.0
2015-09-15 11:20:00,723.36,723.46,722.44,722.62,1300.0,723.36,723.46,722.44,722.62,1300.0
2015-09-15 11:25:00,722.75,723.25,722.53,722.54,1550.0,722.75,723.25,722.53,722.54,1550.0
2015-09-15 11:30:00,722.37,722.67,721.51,721.55,2900.0,722.37,722.67,721.51,721.55,2900.0
2015-09-15 11:35:00,721.17,722.43,721.17,721.9,1422.0,721.17,722.43,721.17,721.9,1422.0
2015-09-15 11:40:00,722.42,723.08,721.99,722.81,3003.0,722.42,723.08,721.99,722.81,3003.0
2015-09-15 11:45:00,722.58,722.62,722.16,722.36,1600.0,722.58,722.62,722.16,722.36,1600.0
2015-09-15 11:50:00,722.78,722.89,722.78,722.88,200.0,722.78,722.89,722.78,722.88,200.0
2015-09-15 11:55:00,722.44,722.93,722.44,722.93,700.0,722.44,722.93,722.44,722.93,700.0
2015-09-15 12:00:00,723.19,723.22,722.54,722.54,1485.0,723.19,723.22,722.54,722.54,1485.0
2015-09-15 12:05:00,722.35,722.48,721.54,722.19,3389.0,722.35,722.48,721.54,722.19,3389.0
2015-09-15 12:10:00,722.45,723.59,722.45,723.16,2435.0,722.45,723.59,722.45,723.16,2435.0
2015-09-15 12:15:00,722.79,723.36,722.79,722.89,600.0,722.79,723.36,722.79,722.89,600.0
2015-09-15 12:20:00,723.0,723.0,721.69,721.69,900.0,723.0,723.0,721.69,721.69,900.0
2015-09-15 12:25:00,722.05,722.76,721.79,722.51,1700.0,722.05,722.76,721.79,722.51,1700.0
2015-09-15 12:30:00,722.51,722.51,722.23,722.23,1700.0,722.51,722.51,722.23,722.23,1700.0
2015-09-15 12:35:00,722.51,723.26,722.51,722.9,1900.0,722.51,723.26,722.51,722.9,1900.0
2015-09-15 12:40:00,723.45,723.45,722.81,722.81,1000.0,723.45,723.45,722.81,722.81,1000.0
2015-09-15 12:45:00,722.72,722.96,722.71,722.96,400.0,722.72,722.96,722.71,722.96,400.0
2015-09-15 12:50:00,722.75,722.75,722.36,722.36,1000.0,722.75,722.75,722.36,722.36,1000.0
2015-09-15 12:55:00,722.86,722.86,722.86,722.86,100.0,722.86,722.86,722.86,722.86,100.0
2015-09-15 13:00:00,722.46,723.02,722.45,722.99,1806.0,722.46,723.02,722.45,722.99,1806.0
2015-09-15 13:05:00,722.35,722.95,722.35,722.89,400.0,722.35,722.95,722.35,722.89,400.0
2015-09-15 13:10:00,723.24,723.99,723.24,723.99,525.0,723.24,723.99,723.24,723.99,525.0
2015-09-15 13:15:00,724.06,725.15,724.06,724.5,3435.0,724.06,725.15,724.06,724.5,3435.0
2015-09-15 13:20:00,724.55,724.7,724.4,724.7,400.0,724.55,724.7,724.4,724.7,400.0
2015-09-15 13:25:00,724.68,725.1,724.35,724.77,4802.0,724.68,725.1,724.35,724.77,4802.0
2015-09-15 13:30:00,724.5,726.29,724.27,725.22,7267.0,724.5,726.29,724.27,725.22,7267.0
2015-09-15 13:35:00,725.2,726.55,725.2,726.55,910.0,725.2,726.55,725.2,726.55,910.0
2015-09-15 13:40:00,726.76,727.34,726.15,727.19,1980.0,726.76,727.34,726.15,727.19,1980.0
2015-09-15 13:45:00,726.93,727.25,726.83,726.83,900.0,726.93,727.25,726.83,726.83,900.0
2015-09-15 13:50:00,726.83,727.12,726.83,727.12,1500.0,726.83,727.12,726.83,727.12,1500.0
2015-09-15 13:55:00,727.13,727.13,726.85,726.85,200.0,727.13,727.13,726.85,726.85,200.0
2015-09-15 14:00:00,726.93,727.41,726.85,727.26,3889.0,726.93,727.41,726.85,727.26,3889.0
2015-09-15 14:05:00,726.97,727.0,726.66,727.0,910.0,726.97,727.0,726.66,727.0,910.0
2015-09-15 14:10:00,727.28,727.6,727.17,727.46,1400.0,727.28,727.6,727.17,727.46,1400.0
2015-09-15 14:15:00,727.17,727.17,726.05,726.62,4600.0,727.17,727.17,726.05,726.62,4600.0
2015-09-15 14:20:00,726.62,726.62,725.77,726.0,1335.0,726.62,726.62,725.77,726.0,1335.0
2015-09-15 14:25:00,726.11,726.38,726.02,726.35,1810.0,726.11,726.38,726.02,726.35,1810.0
2015-09-15 14:30:00,726.5,726.52,725.84,725.84,6704.0,726.5,726.52,725.84,725.84,6704.0
2015-09-15 14:35:00,725.44,726.02,725.44,726.02,350.0,725.44,726.02,725.44,726.02,350.0
2015-09-15 14:40:00,726.01,727.09,725.91,726.11,9395.0,726.01,727.09,725.91,726.11,9395.0
2015-09-15 14:45:00,725.98,727.69,725.84,727.69,1000.0,725.98,727.69,725.84,727.69,1000.0
2015-09-15 14:50:00,726.69,727.6,725.9,726.79,1100.0,726.69,727.6,725.9,726.79,1100.0
2015-09-15 14:55:00,727.22,727.68,726.0,727.32,1503.0,727.22,727.68,726.0,727.32,1503.0
2015-09-15 15:00:00,727.38,728.52,727.38,728.52,1400.0,727.38,728.52,727.38,728.52,1400.0
2015-09-15 15:05:00,728.52,728.78,727.54,728.56,1000.0,728.52,728.78,727.54,728.56,1000.0
2015-09-15 15:10:00,728.75,728.77,728.24,728.73,800.0,728.75,728.77,728.24,728.73,800.0
2015-09-15 15:15:00,728.62,728.84,728.02,728.84,1600.0,728.62,728.84,728.02,728.84,1600.0
2015-09-15 15:20:00,728.27,729.37,728.2,729.37,1000.0,728.27,729.37,728.2,729.37,1000.0
2015-09-15 15:25:00,729.3,729.31,728.46,729.3,400.0,729.3,729.31,728.46,729.3,400.0
2015-09-15 15:30:00,729.14,729.29,728.42,728.97,2300.0,729.14,729.29,728.42,728.97,2300.0
2015-09-15 15:35:00,728.97,729.28,728.26,728.35,2999.0,728.97,729.28,728.26,728.35,2999.0
2015-09-15 15:40:00,728.64,729.09,728.26,729.09,1350.0,728.64,729.09,728.26,729.09,1350.0
2015-09-15 15:45:00,729.43,729.67,729.15,729.58,2000.0,729.43,729.67,729.15,729.58,2000.0
2015-09-15 15:50:00,729.62,729.94,729.26,729.46,3985.0,729.62,729.94,729.26,729.46,3985.0
2015-09-15 15:55:00,729.45,729.79,729.11,729.44,11070.0,729.45,729.79,729.11,729.44,11070.0
2015-09-16 09:30:00,728.37,729.72,728.37,729.72,2118.0,728.37,729.72,728.37,729.72,2118.0
2015-09-16 09:35:00,728.6,731.7,728.55,731.7,2398.0,728.6,731.7,728.55,731.7,2398.0
2015-09-16 09:40:00,730.81,731.4,729.16,730.19,1487.0,730.81,731.4,729.16,730.19,1487.0
2015-09-16 09:45:00,728.28,729.51,726.85,726.85,1500.0,728.28,729.51,726.85,726.85,1500.0
2015-09-16 09:50:00,726.67,727.99,726.39,727.96,2400.0,726.67,727.99,726.39,727.96,2400.0
2015-09-16 09:55:00,726.72,727.9,726.72,727.9,200.0,726.72,727.9,726.72,727.9,200.0
2015-09-16 10:00:00,726.4,728.08,726.37,727.75,800.0,726.4,728.08,726.37,727.75,800.0
2015-09-16 10:05:00,727.47,728.18,727.47,728.18,700.0,727.47,728.18,727.47,728.18,700.0
2015-09-16 10:10:00,728.77,729.0,728.77,729.0,800.0,728.77,729.0,728.77,729.0,800.0
2015-09-16 10:15:00,729.64,729.65,729.34,729.34,1500.0,729.64,729.65,729.34,729.34,1500.0
2015-09-16 10:20:00,729.36,729.5,728.72,728.72,1411.0,729.36,729.5,728.72,728.72,1411.0
2015-09-16 10:25:00,728.04,729.25,727.78,729.25,300.0,728.04,729.25,727.78,729.25,300.0
2015-09-16 10:30:00,729.21,730.75,729.21,730.75,1400.0,729.21,730.75,729.21,730.75,1400.0
2015-09-16 10:35:00,730.88,730.88,730.88,730.88,100.0,730.88,730.88,730.88,730.88,100.0
2015-09-16 10:40:00,730.06,730.06,729.28,729.9,1233.0,730.06,730.06,729.28,729.9,1233.0
2015-09-16 10:45:00,730.64,730.64,729.13,729.13,500.0,730.64,730.64,729.13,729.13,500.0
2015-09-16 10:50:00,729.11,729.11,728.2,728.2,900.0,729.11,729.11,728.2,728.2,900.0
2015-09-16 10:55:00,728.96,728.96,728.96,728.96,200.0,728.96,728.96,728.96,728.96,200.0
2015-09-16 11:00:00,729.27,729.45,728.39,729.01,900.0,729.27,729.45,728.39,729.01,900.0
2015-09-16 11:05:00,729.59,730.02,729.59,730.02,490.0,729.59,730.02,729.59,730.02,490.0
2015-09-16 11:10:00,730.59,731.2,730.59,731.2,414.0,730.59,731.2,730.59,731.2,414.0
2015-09-16 11:15:00,730.66,731.44,730.25,730.25,500.0,730.66,731.44,730.25,730.25,500.0
2015-09-16 11:20:00,729.99,731.08,729.83,730.3,1524.0,729.99,731.08,729.83,730.3,1524.0
2015-09-16 11:25:00,731.0,731.07,730.89,731.07,600.0,731.0,731.07,730.89,731.07,600.0
2015-09-16 11:30:00,730.81,730.81,730.33,730.36,700.0,730.81,730.81,730.33,730.36,700.0
2015-09-16 11:35:00,729.5,729.5,728.55,728.55,700.0,729.5,729.5,728.55,728.55,700.0
2015-09-16 11:40:00,728.55,728.71,727.78,727.99,930.0,728.55,728.71,727.78,727.99,930.0
2015-09-16 11:45:00,728.65,728.92,728.59,728.8,900.0,728.65,728.92,728.59,728.8,900.0
2015-09-16 11:50:00,728.68,729.74,728.68,729.74,700.0,728.68,729.74,728.68,729.74,700.0
2015-09-16 11:55:00,729.58,729.58,729.14,729.14,200.0,729.58,729.58,729.14,729.14,200.0
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 12:05:00,729.45,729.45,729.45,729.45,0.0,729.45,729.45,729.45,729.45,0.0
2015-09-16 12:10:00,729.3,729.3,729.03,729.3,400.0,729.3,729.3,729.03,729.3,400.0
2015-09-16 12:15:00,729.29,729.73,729.18,729.18,1000.0,729.29,729.73,729.18,729.18,1000.0
2015-09-16 12:20:00,729.67,729.71,729.29,729.6,700.0,729.67,729.71,729.29,729.6,700.0
2015-09-16 12:25:00,730.01,730.27,730.01,730.27,200.0,730.01,730.27,730.01,730.27,200.0
2015-09-16 12:30:00,730.46,730.46,730.42,730.42,200.0,730.46,730.46,730.42,730.42,200.0
2015-09-16 12:35:00,730.61,730.9,730.21,730.67,700.0,730.61,730.9,730.21,730.67,700.0
2015-09-16 12:40:00,730.9,730.91,730.81,730.81,515.0,730.9,730.91,730.81,730.81,515.0
2015-09-16 12:45:00,730.6,730.6,730.52,730.52,300.0,730.6,730.6,730.52,730.52,300.0
2015-09-16 12:50:00,730.82,730.91,730.03,730.11,3970.0,730.82,730.91,730.03,730.11,3970.0
2015-09-16 12:55:00,730.19,731.39,730.19,730.65,5418.0,730.19,731.39,730.19,730.65,5418.0
2015-09-16 13:00:00,730.64,731.91,730.64,731.91,5213.0,730.64,731.91,730.64,731.91,5213.0
2015-09-16 13:05:00,732.22,732.22,732.22,732.22,200.0,732.22,732.22,732.22,732.22,200.0
2015-09-16 13:10:00,732.74,732.84,732.13,732.13,874.0,732.74,732.84,732.13,732.13,874.0
2015-09-16 13:15:00,732.44,732.44,731.42,731.81,700.0,732.44,732.44,731.42,731.81,700.0
2015-09-16 13:20:00,731.81,731.81,731.81,731.81,0.0,731.81,731.81,731.81,731.81,0.0
2015-09-16 13:25:00,731.92,732.0,731.88,731.88,1400.0,731.92,732.0,731.88,731.88,1400.0
2015-09-16 13:30:00,731.93,732.36,731.5,732.32,900.0,731.93,732.36,731.5,732.32,900.0
2015-09-16 13:35:00,732.55,732.55,732.55,732.55,100.0,732.55,732.55,732.55,732.55,100.0
2015-09-16 13:40:00,732.61,732.65,732.61,732.65,300.0,732.61,732.65,732.61,732.65,300.0
2015-09-16 13:45:00,732.69,732.94,732.13,732.13,800.0,732.69,732.94,732.13,732.13,800.0
2015-09-16 13:50:00,732.43,732.43,732.01,732.21,500.0,732.43,732.43,732.01,732.21,500.0
2015-09-16 13:55:00,732.2,732.33,731.71,731.89,2100.0,732.2,732.33,731.71,731.89,2100.0
2015-09-16 14:00:00,732.33,732.54,731.39,732.43,7400.0,732.33,732.54,731.39,732.43,7400.0
2015-09-16 14:05:00,731.83,733.14,731.83,733.14,11733.0,731.83,733.14,731.83,733.14,11733.0
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 14:15:00,732.36,732.36,732.36,732.36,0.0,732.36,732.36,732.36,732.36,0.0
2015-09-16 14:20:00,732.08,732.33,731.34,731.34,500.0,732.08,732.33,731.34,731.34,500.0
2015-09-16 14:25:00,731.35,732.19,731.35,732.02,1600.0,731.35,732.19,731.35,732.02,1600.0
2015-09-16 14:30:00,731.77,731.94,731.59,731.59,500.0,731.77,731.94,731.59,731.59,500.0
2015-09-16 14:35:00,731.73,732.18,730.91,731.13,1901.0,731.73,732.18,730.91,731.13,1901.0
2015-09-16 14:40:00,731.3,731.49,730.97,731.49,1413.0,731.3,731.49,730.97,731.49,1413.0
2015-09-16 14:45:00,731.82,731.82,731.72,731.72,200.0,731.82,731.82,731.72,731.72,200.0
2015-09-16 14:50:00,731.08,731.51,731.08,731.51,200.0,731.08,731.51,731.08,731.51,200.0
2015-09-16 14:55:00,731.41,733.45,731.41,733.45,1000.0,731.41,733.45,731.41,733.45,1000.0
2015-09-16 15:00:00,732.76,732.98,732.33,732.98,1514.0,732.76,732.98,732.33,732.98,1514.0
2015-09-16 15:05:00,732.43,733.33,732.33,732.33,400.0,732.43,733.33,732.33,732.33,400.0
2015-09-16 15:10:00,732.4,732.69,732.22,732.69,700.0,732.4,732.69,732.22,732.69,700.0
2015-09-16 15:15:00,733.0,733.36,733.0,733.36,1100.0,733.0,733.36,733.0,733.36,1100.0
2015-09-16 15:20:00,733.19,733.87,732.94,733.87,900.0,733.19,733.87,732.94,733.87,900.0
2015-09-16 15:25:00,733.86,734.04,732.43,734.04,1786.0,733.86,734.04,732.43,734.04,1786.0
2015-09-16 15:30:00,733.97,733.97,733.92,733.92,200.0,733.97,733.97,733.92,733.92,200.0
2015-09-16 15:35:00,733.82,733.82,733.45,733.45,1261.0,733.82,733.82,733.45,733.45,1261.0
2015-09-16 15:40:00,733.6,733.75,733.34,733.63,1198.0,733.6,733.75,733.34,733.63,1198.0
2015-09-16 15:45:00,733.57,733.57,732.54,733.51,2400.0,733.57,733.57,732.54,733.51,2400.0
2015-09-16 15:50:00,733.65,733.71,732.54,733.53,1900.0,733.65,733.71,732.54,733.53,1900.0
2015-09-16 15:55:00,733.12,733.75,732.18,732.69,8730.0,733.12,733.75,732.18,732.69,8730.0
2015-09-17 09:30:00,734.67,736.32,734.16,736.32,3619.0,734.67,736.32,734.16,736.32,3619.0
2015-09-17 09:35:00,735.82,735.82,734.11,734.79,500.0,735.82,735.82,734.11,734.79,500.0
2015-09-17 09:40:00,735.83,735.83,735.82,735.83,136.0,735.83,735.83,735.82,735.83,136.0
2015-09-17 09:45:00,734.52,734.75,733.54,734.31,1700.0,734.52,734.75,733.54,734.31,1700.0
2015-09-17 09:50:00,734.22,734.26,733.47,733.62,1521.0,734.22,734.26,733.47,733.62,1521.0
2015-09-17 09:55:00,733.31,735.87,733.31,735.28,1350.0,733.31,735.87,733.31,735.28,1350.0
2015-09-17 10:00:00,735.31,735.86,735.31,735.86,200.0,735.31,735.86,735.31,735.86,200.0
2015-09-17 10:05:00,735.16,735.16,734.56,734.76,900.0,735.16,735.16,734.56,734.76,900.0
2015-09-17 10:10:00,735.05,735.05,733.93,734.55,1000.0,735.05,735.05,733.93,734.55,1000.0
2015-09-17 10:15:00,734.63,734.63,734.63,734.63,100.0,734.63,734.63,734.63,734.63,100.0
2015-09-17 10:20:00,734.53,735.11,734.01,734.03,742.0,734.53,735.11,734.01,734.03,742.0
2015-09-17 10:25:00,733.97,733.97,733.05,733.41,1100.0,733.97,733.97,733.05,733.41,1100.0
2015-09-17 10:30:00,733.22,733.22,732.25,732.89,2515.0,733.22,733.22,732.25,732.89,2515.0
2015-09-17 10:35:00,733.33,734.21,733.31,734.09,1000.0,733.33,734.21,733.31,734.09,1000.0
2015-09-17 10:40:00,733.1,734.47,733.1,734.47,400.0,733.1,734.47,733.1,734.47,400.0
2015-09-17 10:45:00,734.93,735.35,734.89,735.35,349.0,734.93,735.35,734.89,735.35,349.0
2015-09-17 10:50:00,735.4,735.4,734.98,734.98,900.0,735.4,735.4,734.98,734.98,900.0
2015-09-17 10:55:00,735.29,735.29,734.69,735.28,300.0,735.29,735.29,734.69,735.28,300.0
2015-09-17 11:00:00,735.04,735.73,735.03,735.71,450.0,735.04,735.73,735.03,735.71,450.0
2015-09-17 11:05:00,735.73,736.59,735.73,736.59,800.0,735.73,736.59,735.73,736.59,800.0
2015-09-17 11:10:00,736.39,736.67,735.89,736.04,1811.0,736.39,736.67,735.89,736.04,1811.0
2015-09-17 11:15:00,736.68,737.13,736.53,736.53,400.0,736.68,737.13,736.53,736.53,400.0
2015-09-17 11:20:00,736.28,736.33,735.89,736.33,400.0,736.28,736.33,735.89,736.33,400.0
2015-09-17 11:25:00,736.74,736.74,736.05,736.7,700.0,736.74,736.74,736.05,736.7,700.0
2015-09-17 11:30:00,736.75,737.71,736.74,737.23,600.0,736.75,737.71,736.74,737.23,600.0
2015-09-17 11:35:00,737.22,737.22,737.09,737.17,831.0,737.22,737.22,737.09,737.17,831.0
2015-09-17 11:40:00,737.63,737.8,737.63,737.63,401.0,737.63,737.8,737.63,737.63,401.0
2015-09-17 11:45:00,738.38,739.2,738.27,738.76,3100.0,738.38,739.2,738.27,738.76,3100.0
2015-09-17 11:50:00,738.54,738.6,738.54,738.6,500.0,738.54,738.6,738.54,738.6,500.0
2015-09-17 11:55:00,738.13,738.45,738.13,738.45,200.0,738.13,738.45,738.13,738.45,200.0
2015-09-17 12:00:00,737.99,737.99,737.99,737.99,100.0,737.99,737.99,737.99,737.99,100.0
2015-09-17 12:05:00,738.05,738.41,737.42,737.42,2200.0,738.05,738.41,737.42,737.42,2200.0
2015-09-17 12:10:00,737.5,737.5,736.52,736.52,400.0,737.5,737.5,736.52,736.52,400.0
2015-09-17 12:15:00,737.83,738.73,737.83,737.95,1500.0,737.83,738.73,737.83,737.95,1500.0
2015-09-17 12:20:00,738.18,738.73,737.76,738.13,1200.0,738.18,738.73,737.76,738.13,1200.0
2015-09-17 12:25:00,738.05,739.26,738.05,739.26,900.0,738.05,739.26,738.05,739.26,900.0
2015-09-17 12:30:00,739.55,740.11,739.31,739.32,1000.0,739.55,740.11,739.31,739.32,1000.0
2015-09-17 12:35:00,739.45,739.45,738.28,738.47,1404.0,739.45,739.45,738.28,738.47,1404.0
2015-09-17 12:40:00,738.85,739.17,738.69,739.03,1300.0,738.85,739.17,738.69,739.03,1300.0
2015-09-17 12:45:00,739.13,739.75,738.86,739.67,1000.0,739.13,739.75,738.86,739.67,1000.0
2015-09-17 12:50:00,739.98,739.98,739.98,739.98,100.0,739.98,739.98,739.98,739.98,100.0
2015-09-17 12:55:00,740.8,741.78,740.55,740.55,1500.0,740.8,741.78,740.55,740.55,1500.0
2015-09-17 13:00:00,740.8,740.8,740.32,740.32,500.0,740.8,740.8,740.32,740.32,500.0
2015-09-17 13:05:00,738.98,741.18,738.98,740.91,9452.0,738.98,741.18,738.98,740.91,9452.0
2015-09-17 13:10:00,740.68,740.69,740.35,740.35,500.0,740.68,740.69,740.35,740.35,500.0
2015-09-17 13:15:00,740.77,741.41,740.77,741.03,500.0,740.77,741.41,740.77,741.03,500.0
2015-09-17 13:20:00,741.51,741.57,741.03,741.5,900.0,741.51,741.57,741.03,741.5,900.0
2015-09-17 13:25:00,741.63,742.65,741.4,741.76,1700.0,741.63,742.65,741.4,741.76,1700.0
2015-09-17 13:30:00,741.63,742.69,741.63,742.48,700.0,741.63,742.69,741.63,742.48,700.0
2015-09-17 13:35:00,742.89,742.89,741.32,741.66,800.0,742.89,742.89,741.32,741.66,800.0
2015-09-17 13:40:00,741.68,742.22,741.04,741.05,2094.0,741.68,742.22,741.04,741.05,2094.0
2015-09-17 13:45:00,740.83,740.9,740.6,740.81,500.0,740.83,740.9,740.6,740.81,500.0
2015-09-17 13:50:00,741.6,741.6,741.07,741.07,500.0,741.6,741.6,741.07,741.07,500.0
2015-09-17 13:55:00,741.35,741.35,740.89,740.89,700.0,741.35,741.35,740.89,740.89,700.0
2015-09-17 14:00:00,741.03,743.16,739.96,740.08,3361.0,741.03,743.16,739.96,740.08,3361.0
2015-09-17 14:05:00,738.12,739.69,736.87,739.69,1500.0,738.12,739.69,736.87,739.69,1500.0
2015-09-17 14:10:00,741.15,743.28,741.15,743.28,600.0,741.15,743.28,741.15,743.28,600.0
2015-09-17 14:15:00,743.01,743.31,743.01,743.31,644.0,743.01,743.31,743.01,743.31,644.0
2015-09-17 14:20:00,742.86,743.91,741.3,741.3,1200.0,742.86,743.91,741.3,741.3,1200.0
2015-09-17 14:25:00,742.71,742.71,741.23,741.24,300.0,742.71,742.71,741.23,741.24,300.0
2015-09-17 14:30:00,741.75,743.73,741.75,742.94,3130.0,741.75,743.73,741.75,742.94,3130.0
2015-09-17 14:35:00,742.88,743.35,741.78,741.78,1818.0,742.88,743.35,741.78,741.78,1818.0
2015-09-17 14:40:00,741.74,744.84,741.74,744.84,1055.0,741.74,744.84,741.74,744.84,1055.0
2015-09-17 14:45:00,745.27,747.0,745.27,746.78,1600.0,745.27,747.0,745.27,746.78,1600.0
2015-09-17 14:50:00,745.55,746.38,744.32,744.32,1500.0,745.55,746.38,744.32,744.32,1500.0
2015-09-17 14:55:00,744.88,744.89,743.96,744.13,800.0,744.88,744.89,743.96,744.13,800.0
2015-09-17 15:00:00,743.59,745.42,743.59,745.09,1400.0,743.59,745.42,743.59,745.09,1400.0
2015-09-17 15:05:00,743.87,743.87,742.66,742.9,1000.0,743.87,743.87,742.66,742.9,1000.0
2015-09-17 15:10:00,743.4,743.4,740.79,740.79,900.0,743.4,743.4,740.79,740.79,900.0
2015-09-17 15:15:00,739.13,740.21,739.09,739.44,600.0,739.13,740.21,739.09,739.44,600.0
2015-09-17 15:20:00,738.97,739.28,733.62,736.97,3600.0,738.97,739.28,733.62,736.97,3600.0
2015-09-17 15:25:00,735.15,737.6,735.15,735.99,2651.0,735.15,737.6,735.15,735.99,2651.0
2015-09-17 15:30:00,736.42,738.78,735.88,738.78,2092.0,736.42,738.78,735.88,738.78,2092.0
2015-09-17 15:35:00,738.07,738.17,735.72,737.25,1000.0,738.07,738.17,735.72,737.25,1000.0
2015-09-17 15:40:00,736.84,738.08,735.93,737.21,3500.0,736.84,738.08,735.93,737.21,3500.0
2015-09-17 15:45:00,736.54,737.17,736.01,736.12,3094.0,736.54,737.17,736.01,736.12,3094.0
2015-09-17 15:50:00,736.64,736.64,733.83,734.05,6868.0,736.64,736.64,733.83,734.05,6868.0
2015-09-17 15:55:00,734.17,735.39,733.59,735.31,10222.0,734.17,735.39,733.59,735.31,10222.0
2015-09-18 09:35:00,727.25,730.03,722.22,729.74,38035.0,727.25,730.03,722.22,729.74,38035.0
2015-09-18 09:40:00,729.88,733.62,729.62,733.55,4650.0,729.88,733.62,729.62,733.55,4650.0
2015-09-18 09:45:00,733.57,733.82,732.08,732.08,2915.0,733.57,733.82,732.08,732.08,2915.0
2015-09-18 09:50:00,732.3,732.95,731.54,732.95,2203.0,732.3,732.95,731.54,732.95,2203.0
2015-09-18 09:55:00,732.94,734.43,732.61,732.61,3100.0,732.94,734.43,732.61,732.61,3100.0
2015-09-18 10:00:00,732.42,732.91,730.58,732.55,3500.0,732.42,732.91,730.58,732.55,3500.0
2015-09-18 10:05:00,732.55,733.84,732.03,732.22,5900.0,732.55,733.84,732.03,732.22,5900.0
2015-09-18 10:10:00,731.69,732.77,731.6,731.86,5700.0,731.69,732.77,731.6,731.86,5700.0
2015-09-18 10:15:00,732.22,732.49,730.57,731.37,2100.0,732.22,732.49,730.57,731.37,2100.0
2015-09-18 10:20:00,731.41,732.83,731.41,732.45,3020.0,731.41,732.83,731.41,732.45,3020.0
2015-09-18 10:25:00,732.49,733.35,731.92,731.92,5500.0,732.49,733.35,731.92,731.92,5500.0
2015-09-18 10:30:00,731.92,732.1,730.69,730.85,1899.0,731.92,732.1,730.69,730.85,1899.0
2015-09-18 10:35:00,730.75,730.75,729.03,730.33,2437.0,730.75,730.75,729.03,730.33,2437.0
2015-09-18 10:40:00,729.9,730.71,728.98,729.61,2400.0,729.9,730.71,728.98,729.61,2400.0
2015-09-18 10:45:00,729.55,729.86,729.0,729.0,3100.0,729.55,729.86,729.0,729.0,3100.0
2015-09-18 10:50:00,730.08,730.08,728.87,729.18,1800.0,730.08,730.08,728.87,729.18,1800.0
2015-09-18 10:55:00,729.07,729.56,728.55,729.47,2100.0,729.07,729.56,728.55,729.47,2100.0
2015-09-18 11:00:00,729.48,730.3,729.48,730.09,2090.0,729.48,730.3,729.48,730.09,2090.0
2015-09-18 11:05:00,730.09,730.48,729.79,729.79,2100.0,730.09,730.48,729.79,729.79,2100.0
2015-09-18 11:10:00,729.4,730.03,728.83,730.03,1937.0,729.4,730.03,728.83,730.03,1937.0
2015-09-18 11:15:00,729.56,729.56,728.1,728.65,1500.0,729.56,729.56,728.1,728.65,1500.0
2015-09-18 11:20:00,729.69,729.9,728.79,729.58,3991.0,729.69,729.9,728.79,729.58,3991.0
2015-09-18 11:25:00,729.69,729.69,728.69,728.69,1800.0,729.69,729.69,728.69,728.69,1800.0
2015-09-18 11:30:00,728.91,728.91,727.63,728.17,600.0,728.91,728.91,727.63,728.17,600.0
2015-09-18 11:35:00,728.54,729.49,728.33,729.4,3920.0,728.54,729.49,728.33,729.4,3920.0
2015-09-18 11:40:00,729.0,730.01,729.0,729.89,2228.0,729.0,730.01,729.0,729.89,2228.0
2015-09-18 11:45:00,729.89,730.71,729.51,730.71,1600.0,729.89,730.71,729.51,730.71,1600.0
2015-09-18 11:50:00,729.8,729.97,728.52,729.0,2541.0,729.8,729.97,728.52,729.0,2541.0
2015-09-18 11:55:00,729.19,729.58,729.19,729.36,600.0,729.19,729.58,729.19,729.36,600.0
2015-09-18 12:00:00,729.43,729.56,728.59,728.59,2700.0,729.43,729.56,728.59,728.59,2700.0
2015-09-18 12:05:00,728.94,729.0,727.72,727.72,1100.0,728.94,729.0,727.72,727.72,1100.0
2015-09-18 12:10:00,727.48,727.48,726.78,727.13,1400.0,727.48,727.48,726.78,727.13,1400.0
2015-09-18 12:15:00,726.75,726.88,726.59,726.66,900.0,726.75,726.88,726.59,726.66,900.0
2015-09-18 12:20:00,726.17,726.82,726.07,726.38,3760.0,726.17,726.82,726.07,726.38,3760.0
2015-09-18 12:25:00,725.81,725.81,725.01,725.57,730.0,725.81,725.81,725.01,725.57,730.0
2015-09-18 12:30:00,725.62,725.62,725.48,725.48,234.0,725.62,725.62,725.48,725.48,234.0
2015-09-18 12:35:00,725.88,726.26,725.61,726.2,2047.0,725.88,726.26,725.61,726.2,2047.0
2015-09-18 12:40:00,725.44,725.58,725.02,725.3,600.0,725.44,725.58,725.02,725.3,600.0
2015-09-18 12:45:00,725.59,725.94,725.58,725.88,600.0,725.59,725.94,725.58,725.88,600.0
2015-09-18 12:50:00,726.58,726.84,726.19,726.48,900.0,726.58,726.84,726.19,726.48,900.0
2015-09-18 12:55:00,726.82,727.07,726.7,726.93,2000.0,726.82,727.07,726.7,726.93,2000.0
2015-09-18 13:00:00,726.93,728.35,726.4,727.87,12417.0,726.93,728.35,726.4,727.87,12417.0
2015-09-18 13:05:00,728.1,728.1,727.44,727.44,800.0,728.1,728.1,727.44,727.44,800.0
2015-09-18 13:10:00,727.41,728.22,727.41,728.22,800.0,727.41,728.22,727.41,728.22,800.0
2015-09-18 13:15:00,728.05,728.05,727.91,727.91,700.0,728.05,728.05,727.91,727.91,700.0
2015-09-18 13:20:00,727.1,727.12,726.1,726.55,786.0,727.1,727.12,726.1,726.55,786.0
2015-09-18 13:25:00,725.33,727.0,725.32,725.59,1200.0,725.33,727.0,725.32,725.59,1200.0
2015-09-18 13:30:00,725.52,726.96,725.52,726.3,600.0,725.52,726.96,725.52,726.3,600.0
2015-09-18 13:35:00,726.65,727.1,726.3,727.1,1093.0,726.65,727.1,726.3,727.1,1093.0
2015-09-18 13:40:00,727.28,727.29,727.28,727.29,301.0,727.28,727.29,727.28,727.29,301.0
2015-09-18 13:45:00,727.87,727.87,727.17,727.43,846.0,727.87,727.87,727.17,727.43,846.0
2015-09-18 13:50:00,727.43,727.48,726.85,727.3,700.0,727.43,727.48,726.85,727.3,700.0
2015-09-18 13:55:00,726.76,727.38,725.78,725.78,1300.0,726.76,727.38,725.78,725.78,1300.0
2015-09-18 14:00:00,726.19,726.74,725.51,726.74,1070.0,726.19,726.74,725.51,726.74,1070.0
2015-09-18 14:05:00,727.1,728.02,727.1,727.78,800.0,727.1,728.02,727.1,727.78,800.0
2015-09-18 14:10:00,728.24,728.24,727.85,727.85,500.0,728.24,728.24,727.85,727.85,500.0
2015-09-18 14:15:00,728.4,729.44,728.4,729.3,2717.0,728.4,729.44,728.4,729.3,2717.0
2015-09-18 14:20:00,729.06,729.83,729.06,729.42,1770.0,729.06,729.83,729.06,729.42,1770.0
2015-09-18 14:25:00,729.27,729.61,729.27,729.61,707.0,729.27,729.61,729.27,729.61,707.0
2015-09-18 14:30:00,729.63,730.58,729.39,730.48,2400.0,729.63,730.58,729.39,730.48,2400.0
2015-09-18 14:35:00,730.51,730.53,729.55,730.4,2800.0,730.51,730.53,729.55,730.4,2800.0
2015-09-18 14:40:00,730.68,730.74,729.61,730.27,2900.0,730.68,730.74,729.61,730.27,2900.0
2015-09-18 14:45:00,730.23,730.28,729.41,729.56,1607.0,730.23,730.28,729.41,729.56,1607.0
2015-09-18 14:50:00,729.53,729.54,728.62,729.39,1100.0,729.53,729.54,728.62,729.39,1100.0
2015-09-18 14:55:00,728.73,729.27,728.62,729.08,2001.0,728.73,729.27,728.62,729.08,2001.0
2015-09-18 15:00:00,729.07,729.98,728.33,728.36,2405.0,729.07,729.98,728.33,728.36,2405.0
2015-09-18 15:05:00,727.42,727.91,726.77,726.77,1000.0,727.42,727.91,726.77,726.77,1000.0
2015-09-18 15:10:00,726.72,727.29,725.67,726.25,8891.0,726.72,727.29,725.67,726.25,8891.0
2015-09-18 15:15:00,726.26,727.73,726.02,726.99,3100.0,726.26,727.73,726.02,726.99,3100.0
2015-09-18 15:20:00,726.89,727.69,725.92,727.45,10191.0,726.89,727.69,725.92,727.45,10191.0
2015-09-18 15:25:00,727.51,727.71,726.43,727.22,1700.0,727.51,727.71,726.43,727.22,1700.0
2015-09-18 15:30:00,726.34,727.37,726.34,726.76,3041.0,726.34,727.37,726.34,726.76,3041.0
2015-09-18 15:35:00,726.68,726.68,725.88,726.29,2000.0,726.68,726.68,725.88,726.29,2000.0
2015-09-18 15:40:00,726.42,726.42,723.74,723.74,7654.0,726.42,726.42,723.74,723.74,7654.0
2015-09-18 15:45:00,724.11,724.39,722.64,722.98,9770.0,724.11,724.39,722.64,722.98,9770.0
2015-09-18 15:50:00,722.76,724.49,722.37,723.57,8614.0,722.76,724.49,722.37,723.57,8614.0
2015-09-18 15:55:00,723.81,724.88,722.16,724.83,28661.0,723.81,724.88,722.16,724.83,28661.0
2015-09-21 09:30:00,726.9,727.79,726.16,727.18,2870.0,726.9,727.79,726.16,727.18,2870.0
2015-09-21 09:35:00,727.81,729.44,727.66,728.04,3980.0,727.81,729.44,727.66,728.04,3980.0
2015-09-21 09:40:00,728.51,730.92,728.44,730.4,2800.0,728.51,730.92,728.44,730.4,2800.0
2015-09-21 09:45:00,730.92,733.58,730.49,733.19,6033.0,730.92,733.58,730.49,733.19,6033.0
2015-09-21 09:50:00,733.19,734.66,731.88,731.88,6261.0,733.19,734.66,731.88,731.88,6261.0
2015-09-21 09:55:00,731.6,731.84,730.88,731.2,1800.0,731.6,731.84,730.88,731.2,1800.0
2015-09-21 10:00:00,730.91,731.84,730.88,731.84,4003.0,730.91,731.84,730.88,731.84,4003.0
2015-09-21 10:05:00,731.83,731.84,729.9,729.9,2000.0,731.83,731.84,729.9,729.9,2000.0
2015-09-21 10:10:00,730.63,732.2,730.63,731.99,2000.0,730.63,732.2,730.63,731.99,2000.0
2015-09-21 10:15:00,731.82,732.9,731.27,732.9,3618.0,731.82,732.9,731.27,732.9,3618.0
2015-09-21 10:20:00,732.9,734.48,732.78,734.48,1841.0,732.9,734.48,732.78,734.48,1841.0
2015-09-21 10:25:00,733.97,734.1,733.11,733.4,1100.0,733.97,734.1,733.11,733.4,1100.0
2015-09-21 10:30:00,733.27,734.17,733.27,734.17,3400.0,733.27,734.17,733.27,734.17,3400.0
2015-09-21 10:35:00,734.17,735.39,733.66,733.92,6169.0,734.17,735.39,733.66,733.92,6169.0
2015-09-21 10:40:00,734.14,734.89,733.13,734.87,1700.0,734.14,734.89,733.13,734.87,1700.0
2015-09-21 10:45:00,733.85,733.85,733.63,733.63,200.0,733.85,733.85,733.63,733.63,200.0
2015-09-21 10:50:00,733.4,734.0,732.42,732.81,1500.0,733.4,734.0,732.42,732.81,1500.0
2015-09-21 10:55:00,732.9,734.4,731.99,734.4,4804.0,732.9,734.4,731.99,734.4,4804.0
2015-09-21 11:00:00,734.0,734.37,734.0,734.07,1200.0,734.0,734.37,734.0,734.07,1200.0
2015-09-21 11:05:00,733.94,734.23,733.92,734.1,1100.0,733.94,734.23,733.92,734.1,1100.0
2015-09-21 11:10:00,733.7,734.1,733.2,734.0,1200.0,733.7,734.1,733.2,734.0,1200.0
2015-09-21 11:15:00,734.0,734.0,733.5,734.0,900.0,734.0,734.0,733.5,734.0,900.0
2015-09-21 11:20:00,733.75,734.11,733.6,733.61,1118.0,733.75,734.11,733.6,733.61,1118.0
2015-09-21 11:25:00,733.93,733.95,731.5,731.5,2900.0,733.93,733.95,731.5,731.5,2900.0
2015-09-21 11:30:00,732.44,732.9,730.5,730.51,3435.0,732.44,732.9,730.5,730.51,3435.0
2015-09-21 11:35:00,729.98,730.53,729.98,730.53,500.0,729.98,730.53,729.98,730.53,500.0
2015-09-21 11:40:00,730.92,730.95,730.85,730.85,300.0,730.92,730.95,730.85,730.85,300.0
2015-09-21 11:45:00,731.11,731.11,729.5,730.47,1600.0,731.11,731.11,729.5,730.47,1600.0
2015-09-21 11:50:00,730.49,730.98,730.18,730.38,500.0,730.49,730.98,730.18,730.38,500.0
2015-09-21 11:55:00,730.6,730.83,729.86,730.11,700.0,730.6,730.83,729.86,730.11,700.0
2015-09-21 12:00:00,729.84,730.01,727.26,727.56,2600.0,729.84,730.01,727.26,727.56,2600.0
2015-09-21 12:05:00,727.45,728.46,727.02,728.01,800.0,727.45,728.46,727.02,728.01,800.0
2015-09-21 12:10:00,728.63,728.99,728.29,728.99,1000.0,728.63,728.99,728.29,728.99,1000.0
2015-09-21 12:15:00,728.64,728.64,728.28,728.28,300.0,728.64,728.64,728.28,728.28,300.0
2015-09-21 12:20:00,728.7,728.71,728.57,728.58,300.0,728.7,728.71,728.57,728.58,300.0
2015-09-21 12:25:00,728.75,729.21,728.66,728.99,850.0,728.75,729.21,728.66,728.99,850.0
2015-09-21 12:30:00,728.44,728.44,725.7,725.7,3700.0,728.44,728.44,725.7,725.7,3700.0
2015-09-21 12:35:00,725.64,726.74,725.64,726.74,1770.0,725.64,726.74,725.64,726.74,1770.0
2015-09-21 12:40:00,726.88,727.4,725.78,725.92,10039.0,726.88,727.4,725.78,725.92,10039.0
2015-09-21 12:45:00,726.78,727.24,726.18,727.18,8264.0,726.78,727.24,726.18,727.18,8264.0
2015-09-21 12:50:00,726.94,727.56,725.57,725.88,7841.0,726.94,727.56,725.57,725.88,7841.0
2015-09-21 12:55:00,725.7,726.18,725.7,725.76,600.0,725.7,726.18,725.7,725.76,600.0
2015-09-21 13:00:00,726.07,726.56,725.91,726.46,1900.0,726.07,726.56,725.91,726.46,1900.0
2015-09-21 13:05:00,726.17,727.24,726.17,727.24,720.0,726.17,727.24,726.17,727.24,720.0
2015-09-21 13:10:00,727.24,728.88,727.08,728.5,1800.0,727.24,728.88,727.08,728.5,1800.0
2015-09-21 13:15:00,728.85,729.79,728.78,729.78,850.0,728.85,729.79,728.78,729.78,850.0
2015-09-21 13:20:00,729.23,729.91,729.2,729.2,1600.0,729.23,729.91,729.2,729.2,1600.0
2015-09-21 13:25:00,729.0,729.01,728.34,729.01,500.0,729.0,729.01,728.34,729.01,500.0
2015-09-21 13:30:00,729.5,729.69,729.07,729.69,1004.0,729.5,729.69,729.07,729.69,1004.0
2015-09-21 13:35:00,729.98,730.13,729.51,730.11,5100.0,729.98,730.13,729.51,730.11,5100.0
2015-09-21 13:40:00,730.42,730.9,730.12,730.9,600.0,730.42,730.9,730.12,730.9,600.0
2015-09-21 13:45:00,731.01,731.25,729.92,729.96,1411.0,731.01,731.25,729.92,729.96,1411.0
2015-09-21 13:50:00,729.52,729.52,728.35,729.16,1600.0,729.52,729.52,728.35,729.16,1600.0
2015-09-21 13:55:00,729.07,729.56,729.07,729.56,500.0,729.07,729.56,729.07,729.56,500.0
2015-09-21 14:00:00,729.2,730.34,729.07,729.07,3200.0,729.2,730.34,729.07,729.07,3200.0
2015-09-21 14:05:00,728.96,728.96,728.26,728.26,500.0,728.96,728.96,728.26,728.26,500.0
2015-09-21 14:10:00,728.61,728.77,727.45,728.11,1800.0,728.61,728.77,727.45,728.11,1800.0
2015-09-21 14:15:00,729.08,729.08,728.38,728.38,300.0,729.08,729.08,728.38,728.38,300.0
2015-09-21 14:20:00,729.08,729.08,728.93,728.93,700.0,729.08,729.08,728.93,728.93,700.0
2015-09-21 14:25:00,728.03,728.93,728.03,728.25,400.0,728.03,728.93,728.03,728.25,400.0
2015-09-21 14:30:00,728.28,728.73,727.7,728.73,1905.0,728.28,728.73,727.7,728.73,1905.0
2015-09-21 14:35:00,729.0,729.59,728.25,729.22,900.0,729.0,729.59,728.25,729.22,900.0
2015-09-21 14:40:00,729.25,729.59,729.0,729.3,1100.0,729.25,729.59,729.0,729.3,1100.0
2015-09-21 14:45:00,728.97,729.17,727.92,728.03,1800.0,728.97,729.17,727.92,728.03,1800.0
2015-09-21 14:50:00,729.16,729.23,728.7,728.7,700.0,729.16,729.23,728.7,728.7,700.0
2015-09-21 14:55:00,729.24,730.42,729.09,730.42,2300.0,729.24,730.42,729.09,730.42,2300.0
2015-09-21 15:00:00,729.49,729.5,728.54,729.42,550.0,729.49,729.5,728.54,729.42,550.0
2015-09-21 15:05:00,729.72,730.0,729.02,730.0,3505.0,729.72,730.0,729.02,730.0,3505.0
2015-09-21 15:10:00,729.5,730.55,729.17,730.55,1700.0,729.5,730.55,729.17,730.55,1700.0
2015-09-21 15:15:00,730.93,731.02,730.29,730.29,3600.0,730.93,731.02,730.29,730.29,3600.0
2015-09-21 15:20:00,730.96,732.07,730.7,731.25,4710.0,730.96,732.07,730.7,731.25,4710.0
2015-09-21 15:25:00,730.92,731.38,729.45,730.45,8700.0,730.92,731.38,729.45,730.45,8700.0
2015-09-21 15:30:00,730.35,731.27,728.02,730.3,6663.0,730.35,731.27,728.02,730.3,6663.0
2015-09-21 15:35:00,728.04,729.84,728.04,728.65,1900.0,728.04,729.84,728.04,728.65,1900.0
2015-09-21 15:40:00,728.44,728.5,728.05,728.05,1600.0,728.44,728.5,728.05,728.05,1600.0
2015-09-21 15:45:00,728.35,729.88,728.06,728.98,7100.0,728.35,729.88,728.06,728.98,7100.0
2015-09-21 15:50:00,728.73,728.84,727.7,728.24,5646.0,728.73,728.84,727.7,728.24,5646.0
2015-09-21 15:55:00,728.41,729.3,727.09,727.94,18635.0,728.41,729.3,727.09,727.94,18635.0
2015-09-22 09:30:00,730.15,740.0,730.15,737.8,12187.0,730.15,740.0,730.15,737.8,12187.0
2015-09-22 09:35:00,737.79,749.99,736.2,749.99,21834.0,737.79,749.99,736.2,749.99,21834.0
2015-09-22 09:40:00,749.86,749.86,743.22,745.0,12428.0,749.86,749.86,743.22,745.0,12428.0
2015-09-22 09:45:00,746.01,746.3,741.26,742.0,5910.0,746.01,746.3,741.26,742.0,5910.0
2015-09-22 09:50:00,740.65,741.51,738.0,740.1,5400.0,740.65,741.51,738.0,740.1,5400.0
2015-09-22 09:55:00,740.87,742.65,739.01,742.0,6292.0,740.87,742.65,739.01,742.0,6292.0
2015-09-22 10:00:00,741.55,744.88,740.93,744.67,7149.0,741.55,744.88,740.93,744.67,7149.0
2015-09-22 10:05:00,744.53,746.31,744.11,745.66,6854.0,744.53,746.31,744.11,745.66,6854.0
2015-09-22 10:10:00,745.5,745.91,744.09,744.3,11096.0,745.5,745.91,744.09,744.3,11096.0
2015-09-22 10:15:00,744.32,745.61,743.0,743.8,10726.0,744.32,745.61,743.0,743.8,10726.0
2015-09-22 10:20:00,744.42,744.42,742.74,742.74,4184.0,744.42,744.42,742.74,742.74,4184.0
2015-09-22 10:25:00,743.05,743.05,738.15,738.57,7619.0,743.05,743.05,738.15,738.57,7619.0
2015-09-22 10:30:00,739.77,740.48,738.67,738.67,5384.0,739.77,740.48,738.67,738.67,5384.0
2015-09-22 10:35:00,739.0,740.11,738.95,739.35,2599.0,739.0,740.11,738.95,739.35,2599.0
2015-09-22 10:40:00,739.87,740.08,738.67,738.95,6799.0,739.87,740.08,738.67,738.95,6799.0
2015-09-22 10:45:00,738.81,739.08,738.45,738.45,1302.0,738.81,739.08,738.45,738.45,1302.0
2015-09-22 10:50:00,738.47,739.0,737.26,737.91,2200.0,738.47,739.0,737.26,737.91,2200.0
2015-09-22 10:55:00,736.85,738.32,736.84,738.09,2151.0,736.85,738.32,736.84,738.09,2151.0
2015-09-22 11:00:00,738.15,738.42,737.72,738.42,2700.0,738.15,738.42,737.72,738.42,2700.0
2015-09-22 11:05:00,737.54,738.05,736.72,736.77,3700.0,737.54,738.05,736.72,736.77,3700.0
2015-09-22 11:10:00,736.5,737.0,736.0,736.0,4228.0,736.5,737.0,736.0,736.0,4228.0
2015-09-22 11:15:00,735.75,736.6,735.5,736.18,2100.0,735.75,736.6,735.5,736.18,2100.0
2015-09-22 11:20:00,736.0,736.44,735.76,735.84,1100.0,736.0,736.44,735.76,735.84,1100.0
2015-09-22 11:25:00,736.25,736.65,736.07,736.55,3700.0,736.25,736.65,736.07,736.55,3700.0
2015-09-22 11:30:00,736.21,738.05,736.21,737.67,4728.0,736.21,738.05,736.21,737.67,4728.0
2015-09-22 11:35:00,737.99,737.99,736.9,737.01,5749.0,737.99,737.99,736.9,737.01,5749.0
2015-09-22 11:40:00,737.0,737.11,737.0,737.01,900.0,737.0,737.11,737.0,737.01,900.0
2015-09-22 11:45:00,737.02,737.58,737.01,737.39,9000.0,737.02,737.58,737.01,737.39,9000.0
2015-09-22 11:50:00,737.42,737.9,737.34,737.88,4346.0,737.42,737.9,737.34,737.88,4346.0
2015-09-22 11:55:00,737.92,738.54,737.61,738.03,7075.0,737.92,738.54,737.61,738.03,7075.0
2015-09-22 12:00:00,737.64,737.92,737.33,737.66,4053.0,737.64,737.92,737.33,737.66,4053.0
2015-09-22 12:05:00,737.77,739.19,737.65,739.19,7179.0,737.77,739.19,737.65,739.19,7179.0
2015-09-22 12:10:00,739.97,740.64,739.55,739.55,3120.0,739.97,740.64,739.55,739.55,3120.0
2015-09-22 12:15:00,739.95,741.87,739.95,740.8,10032.0,739.95,741.87,739.95,740.8,10032.0
2015-09-22 12:20:00,740.96,741.01,740.0,740.25,4900.0,740.96,741.01,740.0,740.25,4900.0
2015-09-22 12:25:00,740.24,740.51,739.16,740.48,2860.0,740.24,740.51,739.16,740.48,2860.0
2015-09-22 12:30:00,740.38,740.38,740.17,740.34,500.0,740.38,740.38,740.17,740.34,500.0
2015-09-22 12:35:00,740.13,741.84,740.12,741.84,5775.0,740.13,741.84,740.12,741.84,5775.0
2015-09-22 12:40:00,742.17,743.3,742.17,742.68,2600.0,742.17,743.3,742.17,742.68,2600.0
2015-09-22 12:45:00,742.92,742.92,741.53,741.75,10265.0,742.92,742.92,741.53,741.75,10265.0
2015-09-22 12:50:00,741.33,741.7,740.26,740.98,3198.0,741.33,741.7,740.26,740.98,3198.0
2015-09-22 12:55:00,741.12,741.96,741.0,741.01,2610.0,741.12,741.96,741.0,741.01,2610.0
2015-09-22 13:00:00,741.17,742.51,741.17,742.51,4812.0,741.17,742.51,741.17,742.51,4812.0
2015-09-22 13:05:00,742.51,742.83,740.83,741.34,7827.0,742.51,742.83,740.83,741.34,7827.0
2015-09-22 13:10:00,741.53,741.53,741.49,741.53,300.0,741.53,741.53,741.49,741.53,300.0
2015-09-22 13:15:00,741.36,741.39,741.12,741.12,900.0,741.36,741.39,741.12,741.12,900.0
2015-09-22 13:20:00,741.37,741.58,741.25,741.26,1300.0,741.37,741.58,741.25,741.26,1300.0
2015-09-22 13:25:00,740.72,740.72,739.99,739.99,1000.0,740.72,740.72,739.99,739.99,1000.0
2015-09-22 13:30:00,739.77,740.0,739.75,739.91,3813.0,739.77,740.0,739.75,739.91,3813.0
2015-09-22 13:35:00,739.91,740.4,739.83,739.83,1700.0,739.91,740.4,739.83,739.83,1700.0
2015-09-22 13:40:00,740.15,741.5,740.08,740.18,1202.0,740.15,741.5,740.08,740.18,1202.0
2015-09-22 13:45:00,740.46,740.96,740.46,740.96,300.0,740.46,740.96,740.46,740.96,300.0
2015-09-22 13:50:00,740.61,741.4,740.25,741.4,1700.0,740.61,741.4,740.25,741.4,1700.0
2015-09-22 13:55:00,741.48,742.11,741.21,741.92,800.0,741.48,742.11,741.21,741.92,800.0
2015-09-22 14:00:00,741.95,742.19,741.95,742.0,2300.0,741.95,742.19,741.95,742.0,2300.0
2015-09-22 14:05:00,741.92,742.25,741.44,741.44,10078.0,741.92,742.25,741.44,741.44,10078.0
2015-09-22 14:10:00,740.67,741.49,740.67,741.49,900.0,740.67,741.49,740.67,741.49,900.0
2015-09-22 14:15:00,741.86,742.19,741.86,741.99,600.0,741.86,742.19,741.86,741.99,600.0
2015-09-22 14:20:00,742.17,742.17,741.2,741.55,2735.0,742.17,742.17,741.2,741.55,2735.0
2015-09-22 14:25:00,741.73,741.92,741.2,741.21,2321.0,741.73,741.92,741.2,741.21,2321.0
2015-09-22 14:30:00,741.61,741.99,741.37,741.89,2900.0,741.61,741.99,741.37,741.89,2900.0
2015-09-22 14:35:00,741.69,741.69,741.47,741.47,800.0,741.69,741.69,741.47,741.47,800.0
2015-09-22 14:40:00,741.68,741.99,741.67,741.89,1190.0,741.68,741.99,741.67,741.89,1190.0
2015-09-22 14:45:00,741.7,742.13,741.29,741.51,2900.0,741.7,742.13,741.29,741.51,2900.0
2015-09-22 14:50:00,741.55,741.55,740.31,740.31,2911.0,741.55,741.55,740.31,740.31,2911.0
2015-09-22 14:55:00,740.24,741.26,740.24,740.95,3150.0,740.24,741.26,740.24,740.95,3150.0
2015-09-22 15:00:00,741.35,741.83,740.42,741.42,8984.0,741.35,741.83,740.42,741.42,8984.0
2015-09-22 15:05:00,740.5,740.7,739.5,739.75,17144.0,740.5,740.7,739.5,739.75,17144.0
2015-09-22 15:10:00,740.0,740.0,739.27,739.27,1500.0,740.0,740.0,739.27,739.27,1500.0
2015-09-22 15:15:00,739.01,739.82,739.0,739.77,3600.0,739.01,739.82,739.0,739.77,3600.0
2015-09-22 15:20:00,739.79,740.0,739.52,739.99,2200.0,739.79,740.0,739.52,739.99,2200.0
2015-09-22 15:25:00,739.97,740.0,739.58,739.58,9201.0,739.97,740.0,739.58,739.58,9201.0
2015-09-22 15:30:00,739.97,740.0,739.7,740.0,11507.0,739.97,740.0,739.7,740.0,11507.0
2015-09-22 15:35:00,739.99,740.0,739.47,739.47,6679.0,739.99,740.0,739.47,739.47,6679.0
2015-09-22 15:40:00,739.94,740.0,739.37,739.37,5104.0,739.94,740.0,739.37,739.37,5104.0
2015-09-22 15:45:00,739.9,740.0,727.62,729.7,87775.0,739.9,740.0,727.62,729.7,87775.0
2015-09-22 15:50:00,729.65,730.07,728.68,729.04,115973.0,729.65,730.07,728.68,729.04,115973.0
2015-09-22 15:55:00,729.15,729.79,726.3,727.89,84347.0,729.15,729.79,726.3,727.89,84347.0
2015-09-23 09:30:00,730.4,734.89,729.42,732.49,14135.0,730.4,734.89,729.42,732.49,14135.0
2015-09-23 09:35:00,732.6,732.6,729.56,729.78,10289.0,732.6,732.6,729.56,729.78,10289.0
2015-09-23 09:40:00,730.06,730.06,724.7,725.01,13620.0,730.06,730.06,724.7,725.01,13620.0
2015-09-23 09:45:00,724.65,725.33,720.18,721.74,8420.0,724.65,725.33,720.18,721.74,8420.0
2015-09-23 09:50:00,721.93,725.25,721.93,725.06,2400.0,721.93,725.25,721.93,725.06,2400.0
2015-09-23 09:55:00,725.62,728.1,725.28,726.88,4742.0,725.62,728.1,725.28,726.88,4742.0
2015-09-23 10:00:00,726.5,727.78,726.49,726.65,1500.0,726.5,727.78,726.49,726.65,1500.0
2015-09-23 10:05:00,727.47,727.88,726.56,726.56,1000.0,727.47,727.88,726.56,726.56,1000.0
2015-09-23 10:10:00,726.88,728.55,726.88,728.08,1200.0,726.88,728.55,726.88,728.08,1200.0
2015-09-23 10:15:00,727.74,729.92,727.67,729.92,1500.0,727.74,729.92,727.67,729.92,1500.0
2015-09-23 10:20:00,729.32,730.15,728.42,730.15,1900.0,729.32,730.15,728.42,730.15,1900.0
2015-09-23 10:25:00,729.51,730.86,729.0,730.86,2091.0,729.51,730.86,729.0,730.86,2091.0
2015-09-23 10:30:00,730.15,730.78,729.59,730.27,4178.0,730.15,730.78,729.59,730.27,4178.0
2015-09-23 10:35:00,729.86,730.69,729.13,729.15,1500.0,729.86,730.69,729.13,729.15,1500.0
2015-09-23 10:40:00,729.06,729.06,728.59,728.59,300.0,729.06,729.06,728.59,728.59,300.0
2015-09-23 10:45:00,728.69,730.5,728.49,730.5,1449.0,728.69,730.5,728.49,730.5,1449.0
2015-09-23 10:50:00,731.0,732.63,730.8,731.23,5541.0,731.0,732.63,730.8,731.23,5541.0
2015-09-23 10:55:00,731.54,731.54,731.01,731.36,1000.0,731.54,731.54,731.01,731.36,1000.0
2015-09-23 11:00:00,731.16,731.16,729.71,730.95,2900.0,731.16,731.16,729.71,730.95,2900.0
2015-09-23 11:05:00,731.05,733.53,730.77,733.53,2700.0,731.05,733.53,730.77,733.53,2700.0
2015-09-23 11:10:00,733.53,734.55,733.53,733.59,4950.0,733.53,734.55,733.53,733.59,4950.0
2015-09-23 11:15:00,733.28,734.45,733.21,734.45,2600.0,733.28,734.45,733.21,734.45,2600.0
2015-09-23 11:20:00,734.45,735.69,734.35,735.18,2700.0,734.45,735.69,734.35,735.18,2700.0
2015-09-23 11:25:00,735.1,735.15,734.3,734.31,2280.0,735.1,735.15,734.3,734.31,2280.0
2015-09-23 11:30:00,734.06,734.13,733.17,733.44,1500.0,734.06,734.13,733.17,733.44,1500.0
2015-09-23 11:35:00,733.43,733.68,733.34,733.68,500.0,733.43,733.68,733.34,733.68,500.0
2015-09-23 11:40:00,734.22,734.22,732.03,732.85,4516.0,734.22,734.22,732.03,732.85,4516.0
2015-09-23 11:45:00,732.48,733.58,732.48,733.1,2100.0,732.48,733.58,732.48,733.1,2100.0
2015-09-23 11:50:00,732.53,733.0,732.3,732.3,2900.0,732.53,733.0,732.3,732.3,2900.0
2015-09-23 11:55:00,732.5,734.0,732.5,734.0,1200.0,732.5,734.0,732.5,734.0,1200.0
2015-09-23 12:00:00,733.47,733.78,733.04,733.47,1909.0,733.47,733.78,733.04,733.47,1909.0
2015-09-23 12:05:00,733.32,733.71,733.31,733.71,200.0,733.32,733.71,733.31,733.71,200.0
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 12:15:00,733.74,733.74,733.74,733.74,0.0,733.74,733.74,733.74,733.74,0.0
2015-09-23 12:20:00,733.62,733.62,732.75,732.75,700.0,733.62,733.62,732.75,732.75,700.0
2015-09-23 12:25:00,733.81,734.0,733.72,733.99,1000.0,733.81,734.0,733.72,733.99,1000.0
2015-09-23 12:30:00,734.0,734.0,733.56,733.56,300.0,734.0,734.0,733.56,733.56,300.0
2015-09-23 12:35:00,733.08,733.08,733.08,733.08,100.0,733.08,733.08,733.08,733.08,100.0
2015-09-23 12:40:00,732.36,732.72,732.36,732.72,500.0,732.36,732.72,732.36,732.72,500.0
2015-09-23 12:45:00,732.49,733.5,732.49,733.5,500.0,732.49,733.5,732.49,733.5,500.0
2015-09-23 12:50:00,733.9,734.37,733.9,734.07,2800.0,733.9,734.37,733.9,734.07,2800.0
2015-09-23 12:55:00,734.54,734.54,734.05,734.08,1323.0,734.54,734.54,734.05,734.08,1323.0
2015-09-23 13:00:00,734.08,734.08,734.08,734.08,0.0,734.08,734.08,734.08,734.08,0.0
2015-09-23 13:05:00,734.1,734.1,734.1,734.1,100.0,734.1,734.1,734.1,734.1,100.0
2015-09-23 13:10:00,734.13,734.14,733.62,733.62,200.0,734.13,734.14,733.62,733.62,200.0
2015-09-23 13:15:00,733.46,733.67,733.46,733.46,1000.0,733.46,733.67,733.46,733.46,1000.0
2015-09-23 13:20:00,733.21,733.9,732.47,732.81,3712.0,733.21,733.9,732.47,732.81,3712.0
2015-09-23 13:25:00,733.06,733.82,733.06,733.31,3600.0,733.06,733.82,733.06,733.31,3600.0
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 13:35:00,734.11,734.11,734.11,734.11,0.0,734.11,734.11,734.11,734.11,0.0
2015-09-23 13:40:00,734.91,736.52,734.87,736.52,7736.0,734.91,736.52,734.87,736.52,7736.0
2015-09-23 13:45:00,736.8,737.3,736.68,736.96,3500.0,736.8,737.3,736.68,736.96,3500.0
2015-09-23 13:50:00,736.92,736.93,735.54,735.61,2690.0,736.92,736.93,735.54,735.61,2690.0
2015-09-23 13:55:00,735.62,735.68,733.59,734.48,5251.0,735.62,735.68,733.59,734.48,5251.0
2015-09-23 14:00:00,735.01,735.98,734.82,734.82,5600.0,735.01,735.98,734.82,734.82,5600.0
2015-09-23 14:05:00,735.0,736.85,734.94,734.94,3400.0,735.0,736.85,734.94,734.94,3400.0
2015-09-23 14:10:00,735.07,736.77,735.07,736.02,4106.0,735.07,736.77,735.07,736.02,4106.0
2015-09-23 14:15:00,735.11,736.15,735.11,735.7,2200.0,735.11,736.15,735.11,735.7,2200.0
2015-09-23 14:20:00,735.56,735.65,734.61,734.94,2700.0,735.56,735.65,734.61,734.94,2700.0
2015-09-23 14:25:00,735.3,735.57,734.5,735.21,6600.0,735.3,735.57,734.5,735.21,6600.0
2015-09-23 14:30:00,735.07,735.57,734.91,735.57,7059.0,735.07,735.57,734.91,735.57,7059.0
2015-09-23 14:35:00,735.81,736.98,735.64,736.01,2000.0,735.81,736.98,735.64,736.01,2000.0
2015-09-23 14:40:00,735.84,737.31,735.68,737.31,3000.0,735.84,737.31,735.68,737.31,3000.0
2015-09-23 14:45:00,737.52,739.09,736.91,738.98,10493.0,737.52,739.09,736.91,738.98,10493.0
2015-09-23 14:50:00,739.0,739.49,738.51,738.54,2250.0,739.0,739.49,738.51,738.54,2250.0
2015-09-23 14:55:00,739.22,739.5,738.1,739.38,3300.0,739.22,739.5,738.1,739.38,3300.0
2015-09-23 15:00:00,739.5,739.51,737.35,738.87,6300.0,739.5,739.51,737.35,738.87,6300.0
2015-09-23 15:05:00,738.88,741.15,738.87,740.54,7524.0,738.88,741.15,738.87,740.54,7524.0
2015-09-23 15:10:00,741.73,741.79,741.0,741.0,3013.0,741.73,741.79,741.0,741.0,3013.0
2015-09-23 15:15:00,740.8,741.87,740.38,741.87,5226.0,740.8,741.87,740.38,741.87,5226.0
2015-09-23 15:20:00,741.87,743.88,741.87,743.3,7709.0,741.87,743.88,741.87,743.3,7709.0
2015-09-23 15:25:00,743.58,745.93,743.32,745.93,4750.0,743.58,745.93,743.32,745.93,4750.0
2015-09-23 15:30:00,746.0,746.0,743.04,744.88,4400.0,746.0,746.0,743.04,744.88,4400.0
2015-09-23 15:35:00,745.17,745.77,744.4,745.12,4257.0,745.17,745.77,744.4,745.12,4257.0
2015-09-23 15:40:00,745.14,746.59,745.07,746.39,7157.0,745.14,746.59,745.07,746.39,7157.0
2015-09-23 15:45:00,746.05,746.99,745.98,746.54,14576.0,746.05,746.99,745.98,746.54,14576.0
2015-09-23 15:50:00,746.55,747.11,746.12,746.81,14753.0,746.55,747.11,746.12,746.81,14753.0
2015-09-23 15:55:00,746.93,747.33,746.33,746.71,28630.0,746.93,747.33,746.33,746.71,28630.0
2015-09-24 09:30:00,741.24,743.46,740.0,742.8,5228.0,741.24,743.46,740.0,742.8,5228.0
2015-09-24 09:35:00,742.5,743.49,741.02,743.49,1299.0,742.5,743.49,741.02,743.49,1299.0
2015-09-24 09:40:00,743.3,746.55,742.92,746.13,7941.0,743.3,746.55,742.92,746.13,7941.0
2015-09-24 09:45:00,745.78,745.78,743.75,743.75,1600.0,745.78,745.78,743.75,743.75,1600.0
2015-09-24 09:50:00,743.9,747.52,743.9,746.99,4920.0,743.9,747.52,743.9,746.99,4920.0
2015-09-24 09:55:00,746.84,746.84,744.89,745.02,4304.0,746.84,746.84,744.89,745.02,4304.0
2015-09-24 10:00:00,745.03,745.47,744.24,745.0,2724.0,745.03,745.47,744.24,745.0,2724.0
2015-09-24 10:05:00,743.9,746.28,743.63,743.63,3800.0,743.9,746.28,743.63,743.63,3800.0
2015-09-24 10:10:00,745.5,745.5,744.81,744.81,300.0,745.5,745.5,744.81,744.81,300.0
2015-09-24 10:15:00,745.35,746.68,744.31,746.09,4968.0,745.35,746.68,744.31,746.09,4968.0
2015-09-24 10:20:00,745.71,746.06,742.97,744.2,1894.0,745.71,746.06,742.97,744.2,1894.0
2015-09-24 10:25:00,743.5,744.11,742.7,743.1,5200.0,743.5,744.11,742.7,743.1,5200.0
2015-09-24 10:30:00,743.21,744.39,743.21,744.39,1600.0,743.21,744.39,743.21,744.39,1600.0
2015-09-24 10:35:00,743.76,743.78,742.31,743.22,4200.0,743.76,743.78,742.31,743.22,4200.0
2015-09-24 10:40:00,743.18,743.18,742.17,743.03,1520.0,743.18,743.18,742.17,743.03,1520.0
2015-09-24 10:45:00,742.64,742.64,740.91,742.5,600.0,742.64,742.64,740.91,742.5,600.0
2015-09-24 10:50:00,742.95,742.96,742.17,742.17,600.0,742.95,742.96,742.17,742.17,600.0
2015-09-24 10:55:00,741.54,741.54,741.54,741.54,1000.0,741.54,741.54,741.54,741.54,1000.0
2015-09-24 11:00:00,742.41,742.51,741.93,741.93,1000.0,742.41,742.51,741.93,741.93,1000.0
2015-09-24 11:05:00,742.18,742.18,741.79,741.79,200.0,742.18,742.18,741.79,741.79,200.0
2015-09-24 11:10:00,741.23,741.24,740.74,740.74,422.0,741.23,741.24,740.74,740.74,422.0
2015-09-24 11:15:00,740.66,741.86,740.57,741.77,2700.0,740.66,741.86,740.57,741.77,2700.0
2015-09-24 11:20:00,741.77,742.92,741.77,742.09,1200.0,741.77,742.92,741.77,742.09,1200.0
2015-09-24 11:25:00,742.0,742.51,741.63,742.5,600.0,742.0,742.51,741.63,742.5,600.0
2015-09-24 11:30:00,742.51,742.79,742.08,742.68,2800.0,742.51,742.79,742.08,742.68,2800.0
2015-09-24 11:35:00,741.97,742.71,741.64,742.18,1827.0,741.97,742.71,741.64,742.18,1827.0
2015-09-24 11:40:00,742.13,742.21,741.73,742.21,850.0,742.13,742.21,741.73,742.21,850.0
2015-09-24 11:45:00,742.08,742.62,742.01,742.62,500.0,742.08,742.62,742.01,742.62,500.0
2015-09-24 11:50:00,742.99,742.99,742.16,742.16,700.0,742.99,742.99,742.16,742.16,700.0
2015-09-24 11:55:00,742.66,744.24,742.66,743.83,2604.0,742.66,744.24,742.66,743.83,2604.0
2015-09-24 12:00:00,743.85,744.43,743.43,744.43,1811.0,743.85,744.43,743.43,744.43,1811.0
2015-09-24 12:05:00,745.0,745.05,743.6,744.1,3200.0,745.0,745.05,743.6,744.1,3200.0
2015-09-24 12:10:00,743.76,744.99,743.74,744.99,2300.0,743.76,744.99,743.74,744.99,2300.0
2015-09-24 12:15:00,744.87,745.72,744.65,745.0,2016.0,744.87,745.72,744.65,745.0,2016.0
2015-09-24 12:20:00,744.87,746.33,744.86,746.12,3796.0,744.87,746.33,744.86,746.12,3796.0
2015-09-24 12:25:00,745.68,746.04,745.58,746.04,800.0,745.68,746.04,745.58,746.04,800.0
2015-09-24 12:30:00,746.0,747.52,746.0,747.5,2062.0,746.0,747.52,746.0,747.5,2062.0
2015-09-24 12:35:00,747.43,747.44,746.85,747.32,1700.0,747.43,747.44,746.85,747.32,1700.0
2015-09-24 12:40:00,746.91,748.56,746.84,747.77,3100.0,746.91,748.56,746.84,747.77,3100.0
2015-09-24 12:45:00,748.11,748.5,747.26,747.26,1610.0,748.11,748.5,747.26,747.26,1610.0
2015-09-24 12:50:00,747.24,747.98,747.23,747.45,1200.0,747.24,747.98,747.23,747.45,1200.0
2015-09-24 12:55:00,747.34,747.85,746.26,746.26,1900.0,747.34,747.85,746.26,746.26,1900.0
2015-09-24 13:00:00,746.53,746.88,744.98,745.21,2700.0,746.53,746.88,744.98,745.21,2700.0
2015-09-24 13:05:00,744.96,745.25,744.49,745.0,1200.0,744.96,745.25,744.49,745.0,1200.0
2015-09-24 13:10:00,744.38,745.57,744.37,745.57,4360.0,744.38,745.57,744.37,745.57,4360.0
2015-09-24 13:15:00,745.72,745.73,744.14,744.19,4600.0,745.72,745.73,744.14,744.19,4600.0
2015-09-24 13:20:00,744.47,745.0,744.29,745.0,1800.0,744.47,745.0,744.29,745.0,1800.0
2015-09-24 13:25:00,745.0,745.0,744.04,744.46,5232.0,745.0,745.0,744.04,744.46,5232.0
2015-09-24 13:30:00,744.72,744.99,743.31,743.95,7130.0,744.72,744.99,743.31,743.95,7130.0
2015-09-24 13:35:00,744.38,744.5,743.75,744.15,4072.0,744.38,744.5,743.75,744.15,4072.0
2015-09-24 13:40:00,743.37,743.99,742.99,743.49,7354.0,743.37,743.99,742.99,743.49,7354.0
2015-09-24 13:45:00,743.74,743.92,743.02,743.81,2450.0,743.74,743.92,743.02,743.81,2450.0
2015-09-24 13:50:00,743.9,743.92,743.47,743.56,2103.0,743.9,743.92,743.47,743.56,2103.0
2015-09-24 13:55:00,743.19,743.89,743.19,743.62,2200.0,743.19,743.89,743.19,743.62,2200.0
2015-09-24 14:00:00,743.77,743.77,742.8,742.93,4006.0,743.77,743.77,742.8,742.93,4006.0
2015-09-24 14:05:00,743.0,743.08,743.0,743.02,1927.0,743.0,743.08,743.0,743.02,1927.0
2015-09-24 14:10:00,743.0,743.0,742.99,742.99,400.0,743.0,743.0,742.99,742.99,400.0
2015-09-24 14:15:00,742.99,743.46,742.91,743.1,2000.0,742.99,743.46,742.91,743.1,2000.0
2015-09-24 14:20:00,743.29,745.05,743.25,744.9,2499.0,743.29,745.05,743.25,744.9,2499.0
2015-09-24 14:25:00,744.94,745.19,744.66,744.82,2100.0,744.94,745.19,744.66,744.82,2100.0
2015-09-24 14:30:00,744.72,744.72,744.25,744.44,700.0,744.72,744.72,744.25,744.44,700.0
2015-09-24 14:35:00,743.94,744.18,743.82,743.84,1200.0,743.94,744.18,743.82,743.84,1200.0
2015-09-24 14:40:00,743.45,744.03,742.86,743.02,2300.0,743.45,744.03,742.86,743.02,2300.0
2015-09-24 14:45:00,743.53,744.93,743.53,744.58,2518.0,743.53,744.93,743.53,744.58,2518.0
2015-09-24 14:50:00,745.4,745.48,745.05,745.24,1300.0,745.4,745.48,745.05,745.24,1300.0
2015-09-24 14:55:00,745.8,745.99,745.2,745.42,2300.0,745.8,745.99,745.2,745.42,2300.0
2015-09-24 15:00:00,745.43,746.01,744.8,745.15,2500.0,745.43,746.01,744.8,745.15,2500.0
2015-09-24 15:05:00,744.92,744.92,743.44,743.44,3960.0,744.92,744.92,743.44,743.44,3960.0
2015-09-24 15:10:00,743.86,744.47,743.86,744.38,3750.0,743.86,744.47,743.86,744.38,3750.0
2015-09-24 15:15:00,743.87,744.9,743.87,744.9,3800.0,743.87,744.9,743.87,744.9,3800.0
2015-09-24 15:20:00,744.9,745.42,744.37,745.28,4100.0,744.9,745.42,744.37,745.28,4100.0
2015-09-24 15:25:00,744.33,745.7,744.1,745.47,4943.0,744.33,745.7,744.1,745.47,4943.0
2015-09-24 15:30:00,745.35,745.7,744.5,744.58,4100.0,745.35,745.7,744.5,744.58,4100.0
2015-09-24 15:35:00,744.91,745.89,744.61,745.08,10990.0,744.91,745.89,744.61,745.08,10990.0
2015-09-24 15:40:00,744.69,746.09,744.68,745.64,5995.0,744.69,746.09,744.68,745.64,5995.0
2015-09-24 15:45:00,745.64,746.05,745.08,746.01,4200.0,745.64,746.05,745.08,746.01,4200.0
2015-09-24 15:50:00,746.03,746.57,744.98,746.57,5051.0,746.03,746.57,744.98,746.57,5051.0
2015-09-24 15:55:00,746.32,748.0,746.0,746.5,21818.0,746.32,748.0,746.0,746.5,21818.0
2015-09-25 09:30:00,748.73,749.03,747.55,747.55,4238.0,748.73,749.03,747.55,747.55,4238.0
2015-09-25 09:35:00,747.0,749.29,746.77,748.16,5631.0,747.0,749.29,746.77,748.16,5631.0
2015-09-25 09:40:00,748.14,749.52,748.07,748.87,5934.0,748.14,749.52,748.07,748.87,5934.0
2015-09-25 09:45:00,749.09,752.0,749.09,752.0,9253.0,749.09,752.0,749.09,752.0,9253.0
2015-09-25 09:50:00,752.0,752.84,751.99,752.58,5900.0,752.0,752.84,751.99,752.58,5900.0
2015-09-25 09:55:00,752.97,756.06,752.97,756.06,22967.0,752.97,756.06,752.97,756.06,22967.0
2015-09-25 10:00:00,755.99,756.9,755.63,756.47,52639.0,755.99,756.9,755.63,756.47,52639.0
2015-09-25 10:05:00,756.3,756.52,755.46,755.9,34754.0,756.3,756.52,755.46,755.9,34754.0
2015-09-25 10:10:00,755.79,756.4,755.55,756.0,37018.0,755.79,756.4,755.55,756.0,37018.0
2015-09-25 10:15:00,755.91,756.17,754.0,754.42,30746.0,755.91,756.17,754.0,754.42,30746.0
2015-09-25 10:20:00,754.65,754.91,753.73,753.89,1400.0,754.65,754.91,753.73,753.89,1400.0
2015-09-25 10:25:00,753.76,754.97,753.63,753.63,2900.0,753.76,754.97,753.63,753.63,2900.0
2015-09-25 10:30:00,753.95,754.45,753.24,754.07,1562.0,753.95,754.45,753.24,754.07,1562.0
2015-09-25 10:35:00,753.73,755.52,753.73,755.3,2998.0,753.73,755.52,753.73,755.3,2998.0
2015-09-25 10:40:00,755.41,756.2,754.9,756.2,2550.0,755.41,756.2,754.9,756.2,2550.0
2015-09-25 10:45:00,756.51,757.26,756.25,756.52,5560.0,756.51,757.26,756.25,756.52,5560.0
2015-09-25 10:50:00,756.6,756.6,755.83,756.36,2404.0,756.6,756.6,755.83,756.36,2404.0
2015-09-25 10:55:00,756.87,757.31,756.45,756.7,4600.0,756.87,757.31,756.45,756.7,4600.0
2015-09-25 11:00:00,756.64,756.95,755.66,755.66,3192.0,756.64,756.95,755.66,755.66,3192.0
2015-09-25 11:05:00,755.98,755.98,755.05,755.32,2500.0,755.98,755.98,755.05,755.32,2500.0
2015-09-25 11:10:00,755.69,756.02,755.51,755.51,1200.0,755.69,756.02,755.51,755.51,1200.0
2015-09-25 11:15:00,755.69,755.77,754.97,755.0,1800.0,755.69,755.77,754.97,755.0,1800.0
2015-09-25 11:20:00,754.91,755.96,754.6,755.91,7116.0,754.91,755.96,754.6,755.91,7116.0
2015-09-25 11:25:00,755.35,756.46,755.35,756.46,1300.0,755.35,756.46,755.35,756.46,1300.0
2015-09-25 11:30:00,756.25,756.92,756.24,756.87,1792.0,756.25,756.92,756.24,756.87,1792.0
2015-09-25 11:35:00,756.85,756.85,755.91,755.91,1100.0,756.85,756.85,755.91,755.91,1100.0
2015-09-25 11:40:00,756.02,757.0,755.76,757.0,1900.0,756.02,757.0,755.76,757.0,1900.0
2015-09-25 11:45:00,756.98,757.67,756.22,756.5,5820.0,756.98,757.67,756.22,756.5,5820.0
2015-09-25 11:50:00,756.43,756.6,756.11,756.6,800.0,756.43,756.6,756.11,756.6,800.0
2015-09-25 11:55:00,756.56,757.83,756.56,757.74,1755.0,756.56,757.83,756.56,757.74,1755.0
2015-09-25 12:00:00,757.55,758.14,757.41,757.54,1100.0,757.55,758.14,757.41,757.54,1100.0
2015-09-25 12:05:00,757.29,757.29,756.03,756.6,3100.0,757.29,757.29,756.03,756.6,3100.0
2015-09-25 12:10:00,757.02,757.44,756.18,756.9,2300.0,757.02,757.44,756.18,756.9,2300.0
2015-09-25 12:15:00,756.42,756.5,756.09,756.1,1100.0,756.42,756.5,756.09,756.1,1100.0
2015-09-25 12:20:00,756.09,757.0,756.07,757.0,1925.0,756.09,757.0,756.07,757.0,1925.0
2015-09-25 12:25:00,757.0,757.0,756.55,756.55,1900.0,757.0,757.0,756.55,756.55,1900.0
2015-09-25 12:30:00,756.69,756.79,755.75,755.75,900.0,756.69,756.79,755.75,755.75,900.0
2015-09-25 12:35:00,755.52,755.83,755.28,755.57,1900.0,755.52,755.83,755.28,755.57,1900.0
2015-09-25 12:40:00,755.21,755.63,755.21,755.62,300.0,755.21,755.63,755.21,755.62,300.0
2015-09-25 12:45:00,755.45,755.85,755.05,755.8,2300.0,755.45,755.85,755.05,755.8,2300.0
2015-09-25 12:50:00,755.07,755.6,754.61,755.57,2400.0,755.07,755.6,754.61,755.57,2400.0
2015-09-25 12:55:00,755.48,756.6,755.48,755.99,3009.0,755.48,756.6,755.48,755.99,3009.0
2015-09-25 13:00:00,756.42,756.52,756.42,756.52,200.0,756.42,756.52,756.42,756.52,200.0
2015-09-25 13:05:00,756.45,757.57,755.82,756.59,5014.0,756.45,757.57,755.82,756.59,5014.0
2015-09-25 13:10:00,756.93,757.13,756.57,756.82,1900.0,756.93,757.13,756.57,756.82,1900.0
2015-09-25 13:15:00,756.58,756.58,756.43,756.51,700.0,756.58,756.58,756.43,756.51,700.0
2015-09-25 13:20:00,755.97,755.97,754.72,754.92,1800.0,755.97,755.97,754.72,754.92,1800.0
2015-09-25 13:25:00,755.21,755.21,754.01,754.01,2100.0,755.21,755.21,754.01,754.01,2100.0
2015-09-25 13:30:00,754.69,755.42,754.69,755.05,600.0,754.69,755.42,754.69,755.05,600.0
2015-09-25 13:35:00,755.5,755.89,754.77,755.18,1200.0,755.5,755.89,754.77,755.18,1200.0
2015-09-25 13:40:00,755.35,755.35,755.35,755.35,100.0,755.35,755.35,755.35,755.35,100.0
2015-09-25 13:45:00,755.31,755.82,755.27,755.69,1100.0,755.31,755.82,755.27,755.69,1100.0
2015-09-25 13:50:00,755.35,757.0,755.35,756.76,1916.0,755.35,757.0,755.35,756.76,1916.0
2015-09-25 13:55:00,756.47,756.47,755.84,755.84,1794.0,756.47,756.47,755.84,755.84,1794.0
2015-09-25 14:00:00,755.85,756.64,755.83,756.63,1758.0,755.85,756.64,755.83,756.63,1758.0
2015-09-25 14:05:00,756.58,757.16,756.46,756.65,5808.0,756.58,757.16,756.46,756.65,5808.0
2015-09-25 14:10:00,756.31,756.65,755.92,755.92,1206.0,756.31,756.65,755.92,755.92,1206.0
2015-09-25 14:15:00,755.01,755.2,754.47,755.2,5616.0,755.01,755.2,754.47,755.2,5616.0
2015-09-25 14:20:00,755.17,755.17,754.32,754.63,3776.0,755.17,755.17,754.32,754.63,3776.0
2015-09-25 14:25:00,754.36,754.65,753.86,754.16,2000.0,754.36,754.65,753.86,754.16,2000.0
2015-09-25 14:30:00,754.14,754.14,752.57,753.36,2646.0,754.14,754.14,752.57,753.36,2646.0
2015-09-25 14:35:00,754.2,754.61,753.94,753.96,800.0,754.2,754.61,753.94,753.96,800.0
2015-09-25 14:40:00,753.35,753.4,752.47,752.59,7235.0,753.35,753.4,752.47,752.59,7235.0
2015-09-25 14:45:00,752.07,752.53,750.82,750.82,1655.0,752.07,752.53,750.82,750.82,1655.0
2015-09-25 14:50:00,750.48,751.21,749.67,751.21,3508.0,750.48,751.21,749.67,751.21,3508.0
2015-09-25 14:55:00,751.49,751.68,750.92,751.68,1200.0,751.49,751.68,750.92,751.68,1200.0
2015-09-25 15:00:00,750.84,750.85,749.82,750.69,2304.0,750.84,750.85,749.82,750.69,2304.0
2015-09-25 15:05:00,750.02,750.27,749.35,749.35,1802.0,750.02,750.27,749.35,749.35,1802.0
2015-09-25 15:10:00,749.0,749.04,747.98,747.98,2350.0,749.0,749.04,747.98,747.98,2350.0
2015-09-25 15:15:00,748.37,748.92,747.89,748.92,2232.0,748.37,748.92,747.89,748.92,2232.0
2015-09-25 15:20:00,748.95,750.38,748.95,750.12,1800.0,748.95,750.38,748.95,750.12,1800.0
2015-09-25 15:25:00,750.38,751.72,749.99,751.67,1500.0,750.38,751.72,749.99,751.67,1500.0
2015-09-25 15:30:00,751.97,752.67,751.93,752.32,1900.0,751.97,752.67,751.93,752.32,1900.0
2015-09-25 15:35:00,752.45,752.45,751.42,751.47,900.0,752.45,752.45,751.42,751.47,900.0
2015-09-25 15:40:00,750.98,752.63,750.98,752.63,1500.0,750.98,752.63,750.98,752.63,1500.0
2015-09-25 15:45:00,752.25,754.49,752.25,754.26,7196.0,752.25,754.49,752.25,754.26,7196.0
2015-09-25 15:50:00,753.98,753.98,753.01,753.49,4200.0,753.98,753.98,753.01,753.49,4200.0
2015-09-25 15:55:00,753.54,754.51,753.13,753.93,15600.0,753.54,754.51,753.13,753.93,15600.0
2015-09-28 09:30:00,752.27,752.27,750.31,750.31,2763.0,752.27,752.27,750.31,750.31,2763.0
2015-09-28 09:35:00,752.39,752.39,749.04,750.99,1500.0,752.39,752.39,749.04,750.99,1500.0
2015-09-28 09:40:00,751.16,752.41,751.16,752.41,900.0,751.16,752.41,751.16,752.41,900.0
2015-09-28 09:45:00,751.37,751.51,750.41,751.51,1200.0,751.37,751.51,750.41,751.51,1200.0
2015-09-28 09:50:00,750.04,751.49,750.04,750.9,1600.0,750.04,751.49,750.04,750.9,1600.0
2015-09-28 09:55:00,751.02,751.8,751.02,751.62,900.0,751.02,751.8,751.02,751.62,900.0
2015-09-28 10:00:00,750.84,751.69,750.76,751.26,1000.0,750.84,751.69,750.76,751.26,1000.0
2015-09-28 10:05:00,750.58,750.85,749.26,749.35,3099.0,750.58,750.85,749.26,749.35,3099.0
2015-09-28 10:10:00,749.49,750.33,748.84,748.84,21040.0,749.49,750.33,748.84,748.84,21040.0
2015-09-28 10:15:00,748.67,748.93,747.67,748.2,20912.0,748.67,748.93,747.67,748.2,20912.0
2015-09-28 10:20:00,748.11,751.38,747.95,751.36,5279.0,748.11,751.38,747.95,751.36,5279.0
2015-09-28 10:25:00,750.46,751.55,748.53,749.64,7544.0,750.46,751.55,748.53,749.64,7544.0
2015-09-28 10:30:00,749.7,749.7,747.69,747.69,2200.0,749.7,749.7,747.69,747.69,2200.0
2015-09-28 10:35:00,747.29,748.08,746.76,747.51,2528.0,747.29,748.08,746.76,747.51,2528.0
2015-09-28 10:40:00,747.13,748.41,746.99,748.41,3801.0,747.13,748.41,746.99,748.41,3801.0
2015-09-28 10:45:00,748.15,748.15,747.0,747.3,1000.0,748.15,748.15,747.0,747.3,1000.0
2015-09-28 10:50:00,747.05,747.34,746.53,747.34,4100.0,747.05,747.34,746.53,747.34,4100.0
2015-09-28 10:55:00,747.77,747.77,747.18,747.19,300.0,747.77,747.77,747.18,747.19,300.0
2015-09-28 11:00:00,748.56,748.79,747.93,747.94,1400.0,748.56,748.79,747.93,747.94,1400.0
2015-09-28 11:05:00,747.91,747.91,746.0,746.0,2600.0,747.91,747.91,746.0,746.0,2600.0
2015-09-28 11:10:00,746.15,747.13,745.52,746.6,3569.0,746.15,747.13,745.52,746.6,3569.0
2015-09-28 11:15:00,746.6,746.67,745.27,745.27,1300.0,746.6,746.67,745.27,745.27,1300.0
2015-09-28 11:20:00,745.51,745.77,745.11,745.73,900.0,745.51,745.77,745.11,745.73,900.0
2015-09-28 11:25:00,745.65,745.65,742.98,743.37,1500.0,745.65,745.65,742.98,743.37,1500.0
2015-09-28 11:30:00,743.79,743.79,742.33,742.5,1300.0,743.79,743.79,742.33,742.5,1300.0
2015-09-28 11:35:00,742.66,743.82,742.66,743.82,1100.0,742.66,743.82,742.66,743.82,1100.0
2015-09-28 11:40:00,743.06,744.3,743.06,744.3,1100.0,743.06,744.3,743.06,744.3,1100.0
2015-09-28 11:45:00,744.3,744.6,743.61,744.28,900.0,744.3,744.6,743.61,744.28,900.0
2015-09-28 11:50:00,744.27,745.27,744.11,744.9,3912.0,744.27,745.27,744.11,744.9,3912.0
2015-09-28 11:55:00,745.29,745.29,743.79,744.2,6127.0,745.29,745.29,743.79,744.2,6127.0
2015-09-28 12:00:00,743.18,743.24,741.7,741.76,2473.0,743.18,743.24,741.7,741.76,2473.0
2015-09-28 12:05:00,741.78,741.79,741.08,741.28,1520.0,741.78,741.79,741.08,741.28,1520.0
2015-09-28 12:10:00,741.55,741.59,740.88,741.59,733.0,741.55,741.59,740.88,741.59,733.0
2015-09-28 12:15:00,741.59,741.75,740.9,741.7,600.0,741.59,741.75,740.9,741.7,600.0
2015-09-28 12:20:00,741.71,741.71,741.03,741.15,400.0,741.71,741.71,741.03,741.15,400.0
2015-09-28 12:25:00,741.9,742.85,741.9,742.64,1900.0,741.9,742.85,741.9,742.64,1900.0
2015-09-28 12:30:00,742.7,742.7,741.47,742.23,2124.0,742.7,742.7,741.47,742.23,2124.0
2015-09-28 12:35:00,741.81,741.82,741.36,741.82,600.0,741.81,741.82,741.36,741.82,600.0
2015-09-28 12:40:00,741.85,742.62,741.49,741.54,1100.0,741.85,742.62,741.49,741.54,1100.0
2015-09-28 12:45:00,741.71,741.71,740.68,740.97,2000.0,741.71,741.71,740.68,740.97,2000.0
2015-09-28 12:50:00,741.19,741.81,740.67,741.76,1598.0,741.19,741.81,740.67,741.76,1598.0
2015-09-28 12:55:00,741.55,742.96,741.4,741.54,2289.0,741.55,742.96,741.4,741.54,2289.0
2015-09-28 13:00:00,741.71,741.87,740.85,740.85,900.0,741.71,741.87,740.85,740.85,900.0
2015-09-28 13:05:00,741.75,743.36,741.59,743.36,2200.0,741.75,743.36,741.59,743.36,2200.0
2015-09-28 13:10:00,743.09,743.09,742.69,742.69,800.0,743.09,743.09,742.69,742.69,800.0
2015-09-28 13:15:00,742.12,742.12,740.89,741.5,900.0,742.12,742.12,740.89,741.5,900.0
2015-09-28 13:20:00,741.21,741.21,740.54,740.88,1500.0,741.21,741.21,740.54,740.88,1500.0
2015-09-28 13:25:00,740.5,740.5,739.39,739.49,902.0,740.5,740.5,739.39,739.49,902.0
2015-09-28 13:30:00,738.41,740.21,738.28,739.67,2748.0,738.41,740.21,738.28,739.67,2748.0
2015-09-28 13:35:00,739.19,739.8,739.18,739.48,2300.0,739.19,739.8,739.18,739.48,2300.0
2015-09-28 13:40:00,738.88,739.5,738.57,738.64,2900.0,738.88,739.5,738.57,738.64,2900.0
2015-09-28 13:45:00,738.76,738.89,737.13,737.13,800.0,738.76,738.89,737.13,737.13,800.0
2015-09-28 13:50:00,737.39,737.91,736.96,736.96,1204.0,737.39,737.91,736.96,736.96,1204.0
2015-09-28 13:55:00,736.28,736.28,735.74,735.74,500.0,736.28,736.28,735.74,735.74,500.0
2015-09-28 14:00:00,735.76,735.76,734.52,734.52,2090.0,735.76,735.76,734.52,734.52,2090.0
2015-09-28 14:05:00,734.52,734.58,732.73,734.15,3300.0,734.52,734.58,732.73,734.15,3300.0
2015-09-28 14:10:00,734.35,734.7,733.45,734.07,4276.0,734.35,734.7,733.45,734.07,4276.0
2015-09-28 14:15:00,734.0,734.34,733.31,733.76,2200.0,734.0,734.34,733.31,733.76,2200.0
2015-09-28 14:20:00,733.87,734.13,733.12,734.13,758.0,733.87,734.13,733.12,734.13,758.0
2015-09-28 14:25:00,734.63,735.11,734.06,734.62,5421.0,734.63,735.11,734.06,734.62,5421.0
2015-09-28 14:30:00,733.45,734.12,733.44,734.11,500.0,733.45,734.12,733.44,734.11,500.0
2015-09-28 14:35:00,734.62,735.28,734.04,734.39,5055.0,734.62,735.28,734.04,734.39,5055.0
2015-09-28 14:40:00,734.01,734.88,733.19,733.55,2400.0,734.01,734.88,733.19,733.55,2400.0
2015-09-28 14:45:00,734.18,734.62,733.84,733.87,1907.0,734.18,734.62,733.84,733.87,1907.0
2015-09-28 14:50:00,734.13,734.3,733.04,733.1,2800.0,734.13,734.3,733.04,733.1,2800.0
2015-09-28 14:55:00,733.09,733.17,732.58,732.88,2800.0,733.09,733.17,732.58,732.88,2800.0
2015-09-28 15:00:00,732.87,733.36,732.48,733.36,1900.0,732.87,733.36,732.48,733.36,1900.0
2015-09-28 15:05:00,733.57,733.57,732.5,732.5,3471.0,733.57,733.57,732.5,732.5,3471.0
2015-09-28 15:10:00,732.53,733.5,731.71,733.0,3700.0,732.53,733.5,731.71,733.0,3700.0
2015-09-28 15:15:00,733.7,733.83,733.38,733.76,900.0,733.7,733.83,733.38,733.76,900.0
2015-09-28 15:20:00,734.2,734.76,733.2,733.2,4441.0,734.2,734.76,733.2,733.2,4441.0
2015-09-28 15:25:00,733.63,734.3,733.33,733.33,3800.0,733.63,734.3,733.33,733.33,3800.0
2015-09-28 15:30:00,733.36,734.4,733.36,734.32,3600.0,733.36,734.4,733.36,734.32,3600.0
2015-09-28 15:35:00,735.07,735.5,733.7,734.26,5325.0,735.07,735.5,733.7,734.26,5325.0
2015-09-28 15:40:00,734.14,735.34,733.81,733.81,8009.0,734.14,735.34,733.81,733.81,8009.0
2015-09-28 15:45:00,733.82,734.01,732.76,733.81,12016.0,733.82,734.01,732.76,733.81,12016.0
2015-09-28 15:50:00,734.18,734.79,732.59,732.8,10445.0,734.18,734.79,732.59,732.8,10445.0
2015-09-28 15:55:00,732.93,733.3,730.68,730.86,32120.0,732.93,733.3,730.68,730.86,32120.0
2015-09-29 09:30:00,731.3,739.99,730.84,730.84,2517.0,731.3,739.99,730.84,730.84,2517.0
2015-09-29 09:35:00,730.07,731.98,729.99,730.95,1600.0,730.07,731.98,729.99,730.95,1600.0
2015-09-29 09:40:00,729.7,730.21,728.63,728.63,2500.0,729.7,730.21,728.63,728.63,2500.0
2015-09-29 09:45:00,727.94,728.57,727.94,728.57,609.0,727.94,728.57,727.94,728.57,609.0
2015-09-29 09:50:00,728.55,729.6,728.54,728.83,2547.0,728.55,729.6,728.54,728.83,2547.0
2015-09-29 09:55:00,728.83,731.12,728.83,730.37,3200.0,728.83,731.12,728.83,730.37,3200.0
2015-09-29 10:00:00,730.18,731.09,727.21,727.21,3800.0,730.18,731.09,727.21,727.21,3800.0
2015-09-29 10:05:00,727.83,727.83,725.34,725.79,800.0,727.83,727.83,725.34,725.79,800.0
2015-09-29 10:10:00,725.78,729.34,725.78,729.34,3163.0,725.78,729.34,725.78,729.34,3163.0
2015-09-29 10:15:00,729.73,730.79,729.68,730.43,2880.0,729.73,730.79,729.68,730.43,2880.0
2015-09-29 10:20:00,730.23,730.46,729.98,730.45,1100.0,730.23,730.46,729.98,730.45,1100.0
2015-09-29 10:25:00,729.17,730.41,729.17,729.88,1800.0,729.17,730.41,729.17,729.88,1800.0
2015-09-29 10:30:00,730.04,730.58,728.26,730.58,2426.0,730.04,730.58,728.26,730.58,2426.0
2015-09-29 10:35:00,729.71,729.89,729.0,729.89,961.0,729.71,729.89,729.0,729.89,961.0
2015-09-29 10:40:00,729.89,729.89,727.51,728.81,1400.0,729.89,729.89,727.51,728.81,1400.0
2015-09-29 10:45:00,727.62,727.62,726.3,726.31,700.0,727.62,727.62,726.3,726.31,700.0
2015-09-29 10:50:00,727.04,727.04,725.05,725.06,1750.0,727.04,727.04,725.05,725.06,1750.0
2015-09-29 10:55:00,726.07,726.48,725.63,726.4,1300.0,726.07,726.48,725.63,726.4,1300.0
2015-09-29 11:00:00,726.15,726.3,724.16,724.95,8233.0,726.15,726.3,724.16,724.95,8233.0
2015-09-29 11:05:00,724.76,724.83,723.26,723.26,800.0,724.76,724.83,723.26,723.26,800.0
2015-09-29 11:10:00,721.95,722.25,720.62,721.0,5183.0,721.95,722.25,720.62,721.0,5183.0
2015-09-29 11:15:00,721.21,721.42,719.7,720.0,3218.0,721.21,721.42,719.7,720.0,3218.0
2015-09-29 11:20:00,720.0,720.58,718.99,719.9,5592.0,720.0,720.58,718.99,719.9,5592.0
2015-09-29 11:25:00,719.74,720.87,719.74,720.87,1400.0,719.74,720.87,719.74,720.87,1400.0
2015-09-29 11:30:00,720.89,720.89,718.14,718.14,1850.0,720.89,720.89,718.14,718.14,1850.0
2015-09-29 11:35:00,717.9,718.89,717.9,718.69,1400.0,717.9,718.89,717.9,718.69,1400.0
2015-09-29 11:40:00,720.16,720.16,719.82,719.82,500.0,720.16,720.16,719.82,719.82,500.0
2015-09-29 11:45:00,719.82,722.01,719.82,722.0,1500.0,719.82,722.01,719.82,722.0,1500.0
2015-09-29 11:50:00,722.4,723.3,722.4,723.26,1700.0,722.4,723.3,722.4,723.26,1700.0
2015-09-29 11:55:00,724.3,724.3,722.74,722.74,2000.0,724.3,724.3,722.74,722.74,2000.0
2015-09-29 12:00:00,723.36,723.36,722.29,722.53,900.0,723.36,723.36,722.29,722.53,900.0
2015-09-29 12:05:00,722.36,723.06,722.31,722.52,700.0,722.36,723.06,722.31,722.52,700.0
2015-09-29 12:10:00,721.85,721.85,719.64,721.53,1781.0,721.85,721.85,719.64,721.53,1781.0
2015-09-29 12:15:00,720.9,722.39,720.9,722.06,700.0,720.9,722.39,720.9,722.06,700.0
2015-09-29 12:20:00,722.59,722.8,721.81,722.1,2000.0,722.59,722.8,721.81,722.1,2000.0
2015-09-29 12:25:00,722.78,723.54,722.78,723.35,900.0,722.78,723.54,722.78,723.35,900.0
2015-09-29 12:30:00,723.56,723.6,721.75,721.75,1700.0,723.56,723.6,721.75,721.75,1700.0
2015-09-29 12:35:00,721.84,722.77,721.76,722.77,1000.0,721.84,722.77,721.76,722.77,1000.0
2015-09-29 12:40:00,723.21,723.22,721.61,722.7,2673.0,723.21,723.22,721.61,722.7,2673.0
2015-09-29 12:45:00,723.49,723.49,722.0,722.0,600.0,723.49,723.49,722.0,722.0,600.0
2015-09-29 12:50:00,722.5,723.9,722.5,723.9,1610.0,722.5,723.9,722.5,723.9,1610.0
2015-09-29 12:55:00,723.99,723.99,722.59,723.5,1600.0,723.99,723.99,722.59,723.5,1600.0
2015-09-29 13:00:00,723.39,723.39,723.22,723.22,400.0,723.39,723.39,723.22,723.22,400.0
2015-09-29 13:05:00,723.27,724.79,723.04,724.74,2000.0,723.27,724.79,723.04,724.74,2000.0
2015-09-29 13:10:00,724.81,725.0,724.59,725.0,900.0,724.81,725.0,724.59,725.0,900.0
2015-09-29 13:15:00,724.78,725.34,724.01,725.34,1800.0,724.78,725.34,724.01,725.34,1800.0
2015-09-29 13:20:00,725.77,727.62,725.77,727.1,2015.0,725.77,727.62,725.77,727.1,2015.0
2015-09-29 13:25:00,727.02,727.26,727.0,727.26,600.0,727.02,727.26,727.0,727.26,600.0
2015-09-29 13:30:00,725.89,727.19,724.51,724.51,3035.0,725.89,727.19,724.51,724.51,3035.0
2015-09-29 13:35:00,725.33,725.33,724.99,724.99,550.0,725.33,725.33,724.99,724.99,550.0
2015-09-29 13:40:00,724.87,726.3,724.87,726.29,1600.0,724.87,726.3,724.87,726.29,1600.0
2015-09-29 13:45:00,726.21,726.21,726.21,726.21,100.0,726.21,726.21,726.21,726.21,100.0
2015-09-29 13:50:00,725.14,726.21,724.97,725.13,2700.0,725.14,726.21,724.97,725.13,2700.0
2015-09-29 13:55:00,726.06,726.89,725.99,726.86,1300.0,726.06,726.89,725.99,726.86,1300.0
2015-09-29 14:00:00,726.26,726.32,725.85,725.88,1600.0,726.26,726.32,725.85,725.88,1600.0
2015-09-29 14:05:00,725.88,726.15,725.88,726.15,400.0,725.88,726.15,725.88,726.15,400.0
2015-09-29 14:10:00,726.15,726.69,726.09,726.09,1300.0,726.15,726.69,726.09,726.09,1300.0
2015-09-29 14:15:00,726.07,726.08,726.0,726.07,1000.0,726.07,726.08,726.0,726.07,1000.0
2015-09-29 14:20:00,726.67,726.7,725.92,726.01,1800.0,726.67,726.7,725.92,726.01,1800.0
2015-09-29 14:25:00,726.23,727.48,726.22,727.45,1118.0,726.23,727.48,726.22,727.45,1118.0
2015-09-29 14:30:00,726.84,727.34,726.54,726.55,1000.0,726.84,727.34,726.54,726.55,1000.0
2015-09-29 14:35:00,725.56,725.9,725.44,725.62,800.0,725.56,725.9,725.44,725.62,800.0
2015-09-29 14:40:00,725.94,726.57,725.94,726.49,700.0,725.94,726.57,725.94,726.49,700.0
2015-09-29 14:45:00,725.66,726.94,725.56,726.17,2700.0,725.66,726.94,725.56,726.17,2700.0
2015-09-29 14:50:00,725.45,725.45,724.74,724.99,1800.0,725.45,725.45,724.74,724.99,1800.0
2015-09-29 14:55:00,724.92,724.99,724.5,724.5,1000.0,724.92,724.99,724.5,724.5,1000.0
2015-09-29 15:00:00,724.5,724.5,723.39,723.39,2300.0,724.5,724.5,723.39,723.39,2300.0
2015-09-29 15:05:00,723.13,724.5,723.1,723.16,4911.0,723.13,724.5,723.1,723.16,4911.0
2015-09-29 15:10:00,723.11,723.67,722.89,723.24,2100.0,723.11,723.67,722.89,723.24,2100.0
2015-09-29 15:15:00,723.32,723.5,722.71,723.5,1000.0,723.32,723.5,722.71,723.5,1000.0
2015-09-29 15:20:00,722.66,722.66,721.51,721.84,4200.0,722.66,722.66,721.51,721.84,4200.0
2015-09-29 15:25:00,721.44,721.44,720.19,720.37,2900.0,721.44,721.44,720.19,720.37,2900.0
2015-09-29 15:30:00,721.23,723.62,721.23,722.95,2300.0,721.23,723.62,721.23,722.95,2300.0
2015-09-29 15:35:00,722.9,724.27,722.88,722.88,1700.0,722.9,724.27,722.88,722.88,1700.0
2015-09-29 15:40:00,722.92,723.25,722.36,723.05,2530.0,722.92,723.25,722.36,723.05,2530.0
2015-09-29 15:45:00,723.17,724.63,721.9,724.63,6034.0,723.17,724.63,721.9,724.63,6034.0
2015-09-29 15:50:00,724.62,725.25,723.87,724.99,7468.0,724.62,725.25,723.87,724.99,7468.0
2015-09-29 15:55:00,725.18,725.85,724.25,724.25,17308.0,725.18,725.85,724.25,724.25,17308.0
2015-09-30 09:30:00,732.25,732.25,732.25,732.25,0.0,732.25,732.25,732.25,732.25,0.0
2015-09-30 09:35:00,730.92,732.67,730.92,731.91,9276.0,730.92,732.67,730.92,731.91,9276.0
2015-09-30 09:40:00,731.45,732.35,728.98,728.99,3099.0,731.45,732.35,728.98,728.99,3099.0
2015-09-30 09:45:00,728.99,729.01,727.25,727.84,3615.0,728.99,729.01,727.25,727.84,3615.0
2015-09-30 09:50:00,727.92,728.9,727.48,728.43,2300.0,727.92,728.9,727.48,728.43,2300.0
2015-09-30 09:55:00,728.38,728.85,726.0,727.09,3300.0,728.38,728.85,726.0,727.09,3300.0
2015-09-30 10:00:00,727.1,727.57,726.22,726.22,1900.0,727.1,727.57,726.22,726.22,1900.0
2015-09-30 10:05:00,725.47,727.0,725.47,727.0,1200.0,725.47,727.0,725.47,727.0,1200.0
2015-09-30 10:10:00,727.48,728.18,727.39,728.18,1400.0,727.48,728.18,727.39,728.18,1400.0
2015-09-30 10:15:00,727.54,727.54,726.61,726.61,400.0,727.54,727.54,726.61,726.61,400.0
2015-09-30 10:20:00,727.2,727.98,726.83,727.98,2731.0,727.2,727.98,726.83,727.98,2731.0
2015-09-30 10:25:00,727.48,728.24,727.48,728.05,900.0,727.48,728.24,727.48,728.05,900.0
2015-09-30 10:30:00,727.95,729.0,727.8,729.0,4750.0,727.95,729.0,727.8,729.0,4750.0
2015-09-30 10:35:00,728.98,729.67,728.89,729.02,4610.0,728.98,729.67,728.89,729.02,4610.0
2015-09-30 10:40:00,728.54,729.08,727.94,728.01,806.0,728.54,729.08,727.94,728.01,806.0
2015-09-30 10:45:00,727.96,728.83,727.87,728.19,1000.0,727.96,728.83,727.87,728.19,1000.0
2015-09-30 10:50:00,727.94,728.24,727.94,728.24,400.0,727.94,728.24,727.94,728.24,400.0
2015-09-30 10:55:00,727.28,727.28,726.8,726.8,594.0,727.28,727.28,726.8,726.8,594.0
2015-09-30 11:00:00,727.42,727.43,726.21,726.64,2991.0,727.42,727.43,726.21,726.64,2991.0
2015-09-30 11:05:00,726.83,727.5,726.67,727.5,700.0,726.83,727.5,726.67,727.5,700.0
2015-09-30 11:10:00,727.19,728.03,727.02,728.03,1100.0,727.19,728.03,727.02,728.03,1100.0
2015-09-30 11:15:00,727.6,727.9,727.06,727.9,700.0,727.6,727.9,727.06,727.9,700.0
2015-09-30 11:20:00,728.0,728.06,726.81,726.82,1000.0,728.0,728.06,726.81,726.82,1000.0
2015-09-30 11:25:00,726.79,728.07,726.6,728.07,3100.0,726.79,728.07,726.6,728.07,3100.0
2015-09-30 11:30:00,727.4,728.05,727.29,728.05,900.0,727.4,728.05,727.29,728.05,900.0
2015-09-30 11:35:00,727.86,727.86,726.99,726.99,1490.0,727.86,727.86,726.99,726.99,1490.0
2015-09-30 11:40:00,727.15,727.15,724.69,725.14,2806.0,727.15,727.15,724.69,725.14,2806.0
2015-09-30 11:45:00,725.15,725.84,724.93,725.84,4225.0,725.15,725.84,724.93,725.84,4225.0
2015-09-30 11:50:00,725.4,725.48,723.76,724.54,2500.0,725.4,725.48,723.76,724.54,2500.0
2015-09-30 11:55:00,724.56,725.31,723.91,725.31,2151.0,724.56,725.31,723.91,725.31,2151.0
2015-09-30 12:00:00,725.01,725.63,724.37,724.6,2516.0,725.01,725.63,724.37,724.6,2516.0
2015-09-30 12:05:00,724.62,724.72,723.92,724.01,2100.0,724.62,724.72,723.92,724.01,2100.0
2015-09-30 12:10:00,723.18,723.96,723.0,723.96,2100.0,723.18,723.96,723.0,723.96,2100.0
2015-09-30 12:15:00,723.44,724.58,723.44,724.58,17521.0,723.44,724.58,723.44,724.58,17521.0
2015-09-30 12:20:00,724.97,724.97,724.32,724.47,4400.0,724.97,724.97,724.32,724.47,4400.0
2015-09-30 12:25:00,724.81,724.81,724.18,724.18,1600.0,724.81,724.81,724.18,724.18,1600.0
2015-09-30 12:30:00,723.76,724.45,723.76,724.01,1000.0,723.76,724.45,723.76,724.01,1000.0
2015-09-30 12:35:00,724.01,724.37,724.01,724.37,300.0,724.01,724.37,724.01,724.37,300.0
2015-09-30 12:40:00,723.82,723.98,723.42,723.7,1300.0,723.82,723.98,723.42,723.7,1300.0
2015-09-30 12:45:00,723.98,723.98,722.78,723.1,2325.0,723.98,723.98,722.78,723.1,2325.0
2015-09-30 12:50:00,723.2,723.75,722.69,723.75,3744.0,723.2,723.75,722.69,723.75,3744.0
2015-09-30 12:55:00,723.91,724.11,722.85,723.34,2500.0,723.91,724.11,722.85,723.34,2500.0
2015-09-30 13:00:00,724.21,724.58,724.18,724.38,1934.0,724.21,724.58,724.18,724.38,1934.0
2015-09-30 13:05:00,723.9,724.64,723.73,723.73,1700.0,723.9,724.64,723.73,723.73,1700.0
2015-09-30 13:10:00,723.95,723.95,722.91,723.55,4900.0,723.95,723.95,722.91,723.55,4900.0
2015-09-30 13:15:00,723.67,725.92,723.39,725.92,5461.0,723.67,725.92,723.39,725.92,5461.0
2015-09-30 13:20:00,726.12,726.16,724.56,724.9,7100.0,726.12,726.16,724.56,724.9,7100.0
2015-09-30 13:25:00,724.72,725.03,723.54,724.38,1300.0,724.72,725.03,723.54,724.38,1300.0
2015-09-30 13:30:00,723.89,724.66,722.24,722.4,4400.0,723.89,724.66,722.24,722.4,4400.0
2015-09-30 13:35:00,722.9,723.38,722.52,722.93,4100.0,722.9,723.38,722.52,722.93,4100.0
2015-09-30 13:40:00,722.87,723.98,722.62,723.78,3300.0,722.87,723.98,722.62,723.78,3300.0
2015-09-30 13:45:00,723.81,723.81,723.18,723.18,1600.0,723.81,723.81,723.18,723.18,1600.0
2015-09-30 13:50:00,723.66,724.32,723.2,723.51,3700.0,723.66,724.32,723.2,723.51,3700.0
2015-09-30 13:55:00,723.48,723.74,723.3,723.53,4826.0,723.48,723.74,723.3,723.53,4826.0
2015-09-30 14:00:00,723.21,723.21,722.14,722.55,1900.0,723.21,723.21,722.14,722.55,1900.0
2015-09-30 14:05:00,723.08,723.08,722.74,722.91,1200.0,723.08,723.08,722.74,722.91,1200.0
2015-09-30 14:10:00,722.63,723.78,722.63,723.78,1900.0,722.63,723.78,722.63,723.78,1900.0
2015-09-30 14:15:00,723.84,724.48,723.41,723.91,4985.0,723.84,724.48,723.41,723.91,4985.0
2015-09-30 14:20:00,723.52,723.85,722.67,723.7,2100.0,723.52,723.85,722.67,723.7,2100.0
2015-09-30 14:25:00,723.64,723.99,723.23,723.89,3200.0,723.64,723.99,723.23,723.89,3200.0
2015-09-30 14:30:00,724.04,724.04,723.13,723.13,2800.0,724.04,724.04,723.13,723.13,2800.0
2015-09-30 14:35:00,723.04,723.22,722.66,722.7,2689.0,723.04,723.22,722.66,722.7,2689.0
2015-09-30 14:40:00,723.2,724.27,723.2,724.23,4702.0,723.2,724.27,723.2,724.23,4702.0
2015-09-30 14:45:00,723.87,723.87,722.62,722.62,2801.0,723.87,723.87,722.62,722.62,2801.0
2015-09-30 14:50:00,722.9,723.92,722.5,723.92,3901.0,722.9,723.92,722.5,723.92,3901.0
2015-09-30 14:55:00,723.92,725.25,723.49,723.49,2400.0,723.92,725.25,723.49,723.49,2400.0
2015-09-30 15:00:00,725.26,725.26,722.87,722.87,2274.0,725.26,725.26,722.87,722.87,2274.0
2015-09-30 15:05:00,722.53,722.89,721.34,722.0,3100.0,722.53,722.89,721.34,722.0,3100.0
2015-09-30 15:10:00,722.3,723.2,722.1,722.87,2700.0,722.3,723.2,722.1,722.87,2700.0
2015-09-30 15:15:00,722.13,722.88,721.67,722.57,3400.0,722.13,722.88,721.67,722.57,3400.0
2015-09-30 15:20:00,721.94,723.03,721.94,722.13,1700.0,721.94,723.03,721.94,722.13,1700.0
2015-09-30 15:25:00,721.96,723.6,721.81,723.47,2409.0,721.96,723.6,721.81,723.47,2409.0
2015-09-30 15:30:00,723.48,725.26,723.13,724.63,5716.0,723.48,725.26,723.13,724.63,5716.0
2015-09-30 15:35:00,725.14,725.82,725.02,725.25,3915.0,725.14,725.82,725.02,725.25,3915.0
2015-09-30 15:40:00,725.88,726.58,725.1,726.39,4100.0,725.88,726.58,725.1,726.39,4100.0
2015-09-30 15:45:00,726.39,726.67,725.49,726.19,4300.0,726.39,726.67,725.49,726.19,4300.0
2015-09-30 15:50:00,726.29,727.11,725.97,726.38,5500.0,726.29,727.11,725.97,726.38,5500.0
2015-09-30 15:55:00,726.65,727.03,722.14,722.63,45938.0,726.65,727.03,722.14,722.63,45938.0
2015-10-01 09:30:00,732.81,732.81,723.03,726.99,11253.0,732.81,732.81,723.03,726.99,11253.0
2015-10-01 09:35:00,729.44,729.44,716.84,718.54,7159.0,729.44,729.44,716.84,718.54,7159.0
2015-10-01 09:40:00,718.36,718.36,715.92,716.39,5032.0,718.36,718.36,715.92,716.39,5032.0
2015-10-01 09:45:00,716.68,719.65,716.68,718.7,3595.0,716.68,719.65,716.68,718.7,3595.0
2015-10-01 09:50:00,719.3,721.16,719.3,720.34,3900.0,719.3,721.16,719.3,720.34,3900.0
2015-10-01 09:55:00,721.0,721.0,718.49,719.1,5272.0,721.0,721.0,718.49,719.1,5272.0
2015-10-01 10:00:00,719.0,721.09,718.68,720.31,4653.0,719.0,721.09,718.68,720.31,4653.0
2015-10-01 10:05:00,720.8,724.42,720.8,724.3,6711.0,720.8,724.42,720.8,724.3,6711.0
2015-10-01 10:10:00,724.3,726.82,723.6,725.31,3200.0,724.3,726.82,723.6,725.31,3200.0
2015-10-01 10:15:00,725.88,728.68,725.88,726.06,3250.0,725.88,728.68,725.88,726.06,3250.0
2015-10-01 10:20:00,727.26,727.36,725.28,725.36,3000.0,727.26,727.36,725.28,725.36,3000.0
2015-10-01 10:25:00,725.52,726.77,724.22,726.32,4000.0,725.52,726.77,724.22,726.32,4000.0
2015-10-01 10:30:00,726.34,726.34,723.43,723.67,2700.0,726.34,726.34,723.43,723.67,2700.0
2015-10-01 10:35:00,723.06,725.07,723.06,725.07,1801.0,723.06,725.07,723.06,725.07,1801.0
2015-10-01 10:40:00,725.26,727.05,724.96,724.99,3423.0,725.26,727.05,724.96,724.99,3423.0
2015-10-01 10:45:00,726.33,727.69,726.33,727.14,1255.0,726.33,727.69,726.33,727.14,1255.0
2015-10-01 10:50:00,726.65,726.7,725.29,725.46,1910.0,726.65,726.7,725.29,725.46,1910.0
2015-10-01 10:55:00,725.02,726.32,724.54,724.54,2125.0,725.02,726.32,724.54,724.54,2125.0
2015-10-01 11:00:00,724.51,726.01,724.28,724.28,2100.0,724.51,726.01,724.28,724.28,2100.0
2015-10-01 11:05:00,724.19,727.23,724.04,726.39,3588.0,724.19,727.23,724.04,726.39,3588.0
2015-10-01 11:10:00,727.65,727.92,726.91,726.91,2000.0,727.65,727.92,726.91,726.91,2000.0
2015-10-01 11:15:00,727.18,727.6,726.24,726.8,1800.0,727.18,727.6,726.24,726.8,1800.0
2015-10-01 11:20:00,726.45,727.53,725.91,727.09,4423.0,726.45,727.53,725.91,727.09,4423.0
2015-10-01 11:25:00,726.69,727.83,726.22,727.1,1600.0,726.69,727.83,726.22,727.1,1600.0
2015-10-01 11:30:00,724.33,725.05,724.33,725.05,400.0,724.33,725.05,724.33,725.05,400.0
2015-10-01 11:35:00,724.91,726.26,724.44,726.26,1117.0,724.91,726.26,724.44,726.26,1117.0
2015-10-01 11:40:00,726.0,726.3,725.38,726.25,2201.0,726.0,726.3,725.38,726.25,2201.0
2015-10-01 11:45:00,726.32,726.32,724.6,724.79,1800.0,726.32,726.32,724.6,724.79,1800.0
2015-10-01 11:50:00,724.79,724.79,724.0,724.0,1730.0,724.79,724.79,724.0,724.0,1730.0
2015-10-01 11:55:00,724.0,724.0,722.57,723.77,1700.0,724.0,724.0,722.57,723.77,1700.0
2015-10-01 12:00:00,723.77,723.77,723.77,723.77,700.0,723.77,723.77,723.77,723.77,700.0
2015-10-01 12:05:00,723.95,723.95,723.0,723.0,2400.0,723.95,723.95,723.0,723.0,2400.0
2015-10-01 12:10:00,723.12,724.61,723.12,724.58,800.0,723.12,724.61,723.12,724.58,800.0
2015-10-01 12:15:00,723.95,724.87,723.95,724.48,767.0,723.95,724.87,723.95,724.48,767.0
2015-10-01 12:20:00,725.23,725.65,724.88,725.42,2500.0,725.23,725.65,724.88,725.42,2500.0
2015-10-01 12:25:00,725.65,727.62,725.59,726.95,1375.0,725.65,727.62,725.59,726.95,1375.0
2015-10-01 12:30:00,726.9,727.25,726.74,726.74,1000.0,726.9,727.25,726.74,726.74,1000.0
2015-10-01 12:35:00,727.61,728.18,727.49,727.97,2000.0,727.61,728.18,727.49,727.97,2000.0
2015-10-01 12:40:00,728.14,728.14,727.43,727.71,1600.0,728.14,728.14,727.43,727.71,1600.0
2015-10-01 12:45:00,727.65,727.65,727.13,727.64,500.0,727.65,727.65,727.13,727.64,500.0
2015-10-01 12:50:00,727.5,727.79,726.52,726.71,2400.0,727.5,727.79,726.52,726.71,2400.0
2015-10-01 12:55:00,727.24,728.94,727.2,728.21,2350.0,727.24,728.94,727.2,728.21,2350.0
2015-10-01 13:00:00,728.13,728.13,726.81,726.81,1400.0,728.13,728.13,726.81,726.81,1400.0
2015-10-01 13:05:00,727.27,728.81,727.05,728.11,2906.0,727.27,728.81,727.05,728.11,2906.0
2015-10-01 13:10:00,728.37,728.37,726.89,727.47,1800.0,728.37,728.37,726.89,727.47,1800.0
2015-10-01 13:15:00,727.83,729.24,727.82,729.24,1900.0,727.83,729.24,727.82,729.24,1900.0
2015-10-01 13:20:00,729.06,729.92,728.37,728.37,700.0,729.06,729.92,728.37,728.37,700.0
2015-10-01 13:25:00,728.8,729.86,728.71,728.71,2700.0,728.8,729.86,728.71,728.71,2700.0
2015-10-01 13:30:00,729.57,729.97,729.46,729.97,1500.0,729.57,729.97,729.46,729.97,1500.0
2015-10-01 13:35:00,730.12,730.83,730.12,730.29,867.0,730.12,730.83,730.12,730.29,867.0
2015-10-01 13:40:00,730.75,730.86,729.31,729.76,3051.0,730.75,730.86,729.31,729.76,3051.0
2015-10-01 13:45:00,729.62,730.71,729.62,730.71,400.0,729.62,730.71,729.62,730.71,400.0
2015-10-01 13:50:00,730.51,730.86,730.51,730.86,1500.0,730.51,730.86,730.51,730.86,1500.0
2015-10-01 13:55:00,730.86,731.49,730.72,731.02,2600.0,730.86,731.49,730.72,731.02,2600.0
2015-10-01 14:00:00,731.02,731.61,731.02,731.61,1200.0,731.02,731.61,731.02,731.61,1200.0
2015-10-01 14:05:00,731.32,733.58,731.32,733.58,2600.0,731.32,733.58,731.32,733.58,2600.0
2015-10-01 14:10:00,733.58,734.4,733.58,733.66,1300.0,733.58,734.4,733.58,733.66,1300.0
2015-10-01 14:15:00,734.4,734.75,733.75,733.89,2777.0,734.4,734.75,733.75,733.89,2777.0
2015-10-01 14:20:00,734.25,734.25,732.77,732.77,823.0,734.25,734.25,732.77,732.77,823.0
2015-10-01 14:25:00,732.56,733.42,732.56,733.42,200.0,732.56,733.42,732.56,733.42,200.0
2015-10-01 14:30:00,733.17,733.63,733.0,733.34,2017.0,733.17,733.63,733.0,733.34,2017.0
2015-10-01 14:35:00,732.96,733.03,731.58,732.85,1800.0,732.96,733.03,731.58,732.85,1800.0
2015-10-01 14:40:00,733.15,733.18,732.8,732.8,1300.0,733.15,733.18,732.8,732.8,1300.0
2015-10-01 14:45:00,732.8,732.8,732.57,732.57,700.0,732.8,732.8,732.57,732.57,700.0
2015-10-01 14:50:00,731.35,733.13,731.34,733.13,1800.0,731.35,733.13,731.34,733.13,1800.0
2015-10-01 14:55:00,733.07,734.5,733.07,734.49,1500.0,733.07,734.5,733.07,734.49,1500.0
2015-10-01 15:00:00,734.43,734.59,734.09,734.2,2980.0,734.43,734.59,734.09,734.2,2980.0
2015-10-01 15:05:00,734.11,734.11,733.28,733.36,2000.0,734.11,734.11,733.28,733.36,2000.0
2015-10-01 15:10:00,733.54,735.06,733.37,734.99,2300.0,733.54,735.06,733.37,734.99,2300.0
2015-10-01 15:15:00,734.84,735.31,734.3,734.73,1930.0,734.84,735.31,734.3,734.73,1930.0
2015-10-01 15:20:00,734.8,734.8,733.91,734.43,1600.0,734.8,734.8,733.91,734.43,1600.0
2015-10-01 15:25:00,734.62,734.62,733.61,733.88,1800.0,734.62,734.62,733.61,733.88,1800.0
2015-10-01 15:30:00,733.9,734.19,732.96,733.66,4150.0,733.9,734.19,732.96,733.66,4150.0
2015-10-01 15:35:00,734.1,734.19,732.74,732.94,2747.0,734.1,734.19,732.74,732.94,2747.0
2015-10-01 15:40:00,733.97,734.49,733.37,734.49,2311.0,733.97,734.49,733.37,734.49,2311.0
2015-10-01 15:45:00,734.69,736.71,734.62,736.66,4500.0,734.69,736.71,734.62,736.66,4500.0
2015-10-01 15:50:00,736.92,737.52,736.6,737.13,2980.0,736.92,737.52,736.6,737.13,2980.0
2015-10-01 15:55:00,736.96,738.06,735.55,736.09,21394.0,736.96,738.06,735.55,736.09,21394.0
2015-10-02 09:30:00,730.35,730.35,728.03,729.48,2506.0,730.35,730.35,728.03,729.48,2506.0
2015-10-02 09:35:00,728.17,729.74,726.94,728.13,5116.0,728.17,729.74,726.94,728.13,5116.0
2015-10-02 09:40:00,728.8,730.22,728.49,729.83,700.0,728.8,730.22,728.49,729.83,700.0
2015-10-02 09:45:00,729.49,729.65,728.18,728.29,1949.0,729.49,729.65,728.18,728.29,1949.0
2015-10-02 09:50:00,727.26,727.77,726.63,727.77,1300.0,727.26,727.77,726.63,727.77,1300.0
2015-10-02 09:55:00,728.36,728.53,726.69,727.06,3007.0,728.36,728.53,726.69,727.06,3007.0
2015-10-02 10:00:00,727.32,728.03,726.82,727.29,700.0,727.32,728.03,726.82,727.29,700.0
2015-10-02 10:05:00,726.38,726.75,725.14,725.83,2900.0,726.38,726.75,725.14,725.83,2900.0
2015-10-02 10:10:00,725.94,726.89,725.94,726.89,2700.0,725.94,726.89,725.94,726.89,2700.0
2015-10-02 10:15:00,727.93,728.35,727.49,728.21,1300.0,727.93,728.35,727.49,728.21,1300.0
2015-10-02 10:20:00,727.42,727.42,725.94,725.94,1800.0,727.42,727.42,725.94,725.94,1800.0
2015-10-02 10:25:00,725.47,726.32,725.17,725.66,2500.0,725.47,726.32,725.17,725.66,2500.0
2015-10-02 10:30:00,725.2,725.5,724.14,725.5,3797.0,725.2,725.5,724.14,725.5,3797.0
2015-10-02 10:35:00,725.18,725.72,724.92,725.65,1900.0,725.18,725.72,724.92,725.65,1900.0
2015-10-02 10:40:00,726.76,728.07,726.76,728.07,1300.0,726.76,728.07,726.76,728.07,1300.0
2015-10-02 10:45:00,727.8,729.09,727.8,728.96,900.0,727.8,729.09,727.8,728.96,900.0
2015-10-02 10:50:00,729.38,730.18,729.03,729.53,2600.0,729.38,730.18,729.03,729.53,2600.0
2015-10-02 10:55:00,730.02,730.75,730.02,730.42,700.0,730.02,730.75,730.02,730.42,700.0
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 11:05:00,729.79,729.79,729.79,729.79,0.0,729.79,729.79,729.79,729.79,0.0
2015-10-02 11:10:00,730.2,730.2,728.04,728.04,1500.0,730.2,730.2,728.04,728.04,1500.0
2015-10-02 11:15:00,728.34,728.34,726.79,726.8,800.0,728.34,728.34,726.79,726.8,800.0
2015-10-02 11:20:00,726.46,726.46,726.26,726.26,200.0,726.46,726.46,726.26,726.26,200.0
2015-10-02 11:25:00,725.68,727.29,725.68,727.23,1900.0,725.68,727.29,725.68,727.23,1900.0
2015-10-02 11:30:00,727.29,727.34,726.7,727.33,600.0,727.29,727.34,726.7,727.33,600.0
2015-10-02 11:35:00,727.61,728.66,727.61,727.89,1700.0,727.61,728.66,727.61,727.89,1700.0
2015-10-02 11:40:00,728.13,728.56,728.13,728.22,2403.0,728.13,728.56,728.13,728.22,2403.0
2015-10-02 11:45:00,727.88,728.92,727.88,728.26,1235.0,727.88,728.92,727.88,728.26,1235.0
2015-10-02 11:50:00,728.26,729.62,728.03,729.62,3700.0,728.26,729.62,728.03,729.62,3700.0
2015-10-02 11:55:00,729.43,730.25,729.17,730.16,1300.0,729.43,730.25,729.17,730.16,1300.0
2015-10-02 12:00:00,729.44,729.78,728.73,728.73,986.0,729.44,729.78,728.73,728.73,986.0
2015-10-02 12:05:00,728.93,729.3,728.49,728.8,1600.0,728.93,729.3,728.49,728.8,1600.0
2015-10-02 12:10:00,728.93,729.94,728.75,729.57,1500.0,728.93,729.94,728.75,729.57,1500.0
2015-10-02 12:15:00,730.15,731.03,729.72,731.03,6405.0,730.15,731.03,729.72,731.03,6405.0
2015-10-02 12:20:00,731.33,731.45,730.74,730.94,4750.0,731.33,731.45,730.74,730.94,4750.0
2015-10-02 12:25:00,731.8,732.99,731.78,732.17,5003.0,731.8,732.99,731.78,732.17,5003.0
2015-10-02 12:30:00,732.43,733.7,732.43,732.75,600.0,732.43,733.7,732.43,732.75,600.0
2015-10-02 12:35:00,732.75,732.76,732.49,732.75,1200.0,732.75,732.76,732.49,732.75,1200.0
2015-10-02 12:40:00,732.51,732.51,732.31,732.51,2016.0,732.51,732.51,732.31,732.51,2016.0
2015-10-02 12:45:00,732.97,733.88,732.78,733.88,3400.0,732.97,733.88,732.78,733.88,3400.0
2015-10-02 12:50:00,733.91,733.91,733.12,733.89,800.0,733.91,733.91,733.12,733.89,800.0
2015-10-02 12:55:00,734.31,735.24,734.31,734.97,1200.0,734.31,735.24,734.31,734.97,1200.0
2015-10-02 13:00:00,734.97,736.21,734.97,736.01,1100.0,734.97,736.21,734.97,736.01,1100.0
2015-10-02 13:05:00,735.76,736.52,735.76,736.52,700.0,735.76,736.52,735.76,736.52,700.0
2015-10-02 13:10:00,736.91,738.35,736.91,738.2,2600.0,736.91,738.35,736.91,738.2,2600.0
2015-10-02 13:15:00,739.11,739.17,737.69,737.69,1600.0,739.11,739.17,737.69,737.69,1600.0
2015-10-02 13:20:00,737.92,738.12,737.03,737.84,4500.0,737.92,738.12,737.03,737.84,4500.0
2015-10-02 13:25:00,737.82,738.61,737.38,737.38,1183.0,737.82,738.61,737.38,737.38,1183.0
2015-10-02 13:30:00,737.44,738.19,737.41,738.19,7400.0,737.44,738.19,737.41,738.19,7400.0
2015-10-02 13:35:00,737.97,737.97,736.77,736.77,1100.0,737.97,737.97,736.77,736.77,1100.0
2015-10-02 13:40:00,736.5,737.3,735.04,735.7,2700.0,736.5,737.3,735.04,735.7,2700.0
2015-10-02 13:45:00,736.11,736.46,735.8,735.99,5250.0,736.11,736.46,735.8,735.99,5250.0
2015-10-02 13:50:00,735.99,735.99,735.6,735.6,517.0,735.99,735.99,735.6,735.6,517.0
2015-10-02 13:55:00,735.6,735.65,735.6,735.61,500.0,735.6,735.65,735.6,735.61,500.0
2015-10-02 14:00:00,735.2,735.95,735.2,735.95,200.0,735.2,735.95,735.2,735.95,200.0
2015-10-02 14:05:00,735.96,736.13,735.23,735.86,1200.0,735.96,736.13,735.23,735.86,1200.0
2015-10-02 14:10:00,735.87,735.87,731.74,731.75,2600.0,735.87,735.87,731.74,731.75,2600.0
2015-10-02 14:15:00,732.96,733.28,732.78,732.78,2043.0,732.96,733.28,732.78,732.78,2043.0
2015-10-02 14:20:00,731.9,733.19,731.89,732.41,2217.0,731.9,733.19,731.89,732.41,2217.0
2015-10-02 14:25:00,733.3,734.92,733.3,734.38,3202.0,733.3,734.92,733.3,734.38,3202.0
2015-10-02 14:30:00,734.06,734.67,734.05,734.18,1100.0,734.06,734.67,734.05,734.18,1100.0
2015-10-02 14:35:00,734.18,734.18,733.15,733.71,2200.0,734.18,734.18,733.15,733.71,2200.0
2015-10-02 14:40:00,733.71,733.71,732.29,732.82,3283.0,733.71,733.71,732.29,732.82,3283.0
2015-10-02 14:45:00,732.82,732.82,732.0,732.0,800.0,732.82,732.82,732.0,732.0,800.0
2015-10-02 14:50:00,732.12,732.54,731.67,732.26,1300.0,732.12,732.54,731.67,732.26,1300.0
2015-10-02 14:55:00,732.26,732.37,731.68,731.68,900.0,732.26,732.37,731.68,731.68,900.0
2015-10-02 15:00:00,731.37,731.75,730.72,731.31,3700.0,731.37,731.75,730.72,731.31,3700.0
2015-10-02 15:05:00,731.62,733.11,731.27,733.11,9918.0,731.62,733.11,731.27,733.11,9918.0
2015-10-02 15:10:00,732.51,733.59,732.51,733.54,1800.0,732.51,733.59,732.51,733.54,1800.0
2015-10-02 15:15:00,733.22,734.4,733.22,734.38,1200.0,733.22,734.4,733.22,734.38,1200.0
2015-10-02 15:20:00,734.57,735.32,734.53,735.0,1900.0,734.57,735.32,734.53,735.0,1900.0
2015-10-02 15:25:00,735.15,735.87,735.15,735.87,1800.0,735.15,735.87,735.15,735.87,1800.0
2015-10-02 15:30:00,735.87,736.75,735.57,736.71,5134.0,735.87,736.75,735.57,736.71,5134.0
2015-10-02 15:35:00,736.78,738.37,736.45,736.94,5633.0,736.78,738.37,736.45,736.94,5633.0
2015-10-02 15:40:00,736.99,738.08,736.57,737.09,4137.0,736.99,738.08,736.57,737.09,4137.0
2015-10-02 15:45:00,738.06,740.48,737.45,740.36,12924.0,738.06,740.48,737.45,740.36,12924.0
2015-10-02 15:50:00,740.4,740.89,739.68,740.66,8756.0,740.4,740.89,739.68,740.66,8756.0
2015-10-02 15:55:00,740.46,742.05,739.19,740.98,43028.0,740.46,742.05,739.19,740.98,43028.0
2015-10-05 09:30:00,750.0,750.0,747.0,747.0,9301.0,750.0,750.0,747.0,747.0,9301.0
2015-10-05 09:35:00,749.08,749.43,745.0,746.61,8900.0,749.08,749.43,745.0,746.61,8900.0
2015-10-05 09:40:00,747.29,748.3,746.3,747.64,4588.0,747.29,748.3,746.3,747.64,4588.0
2015-10-05 09:45:00,748.19,749.68,748.19,748.88,2962.0,748.19,749.68,748.19,748.88,2962.0
2015-10-05 09:50:00,748.88,749.51,746.06,746.99,6584.0,748.88,749.51,746.06,746.99,6584.0
2015-10-05 09:55:00,746.99,749.13,746.99,749.13,3596.0,746.99,749.13,746.99,749.13,3596.0
2015-10-05 10:00:00,748.99,748.99,746.61,746.98,3072.0,748.99,748.99,746.61,746.98,3072.0
2015-10-05 10:05:00,746.5,747.01,745.49,745.81,2800.0,746.5,747.01,745.49,745.81,2800.0
2015-10-05 10:10:00,745.64,746.25,745.62,746.25,826.0,745.64,746.25,745.62,746.25,826.0
2015-10-05 10:15:00,746.11,747.1,746.05,746.18,3729.0,746.11,747.1,746.05,746.18,3729.0
2015-10-05 10:20:00,745.01,746.0,745.0,745.63,1500.0,745.01,746.0,745.0,745.63,1500.0
2015-10-05 10:25:00,745.0,745.0,743.61,743.79,3746.0,745.0,745.0,743.61,743.79,3746.0
2015-10-05 10:30:00,743.79,744.26,743.61,743.76,2100.0,743.79,744.26,743.61,743.76,2100.0
2015-10-05 10:35:00,743.74,744.05,743.45,743.45,1470.0,743.74,744.05,743.45,743.45,1470.0
2015-10-05 10:40:00,743.68,743.68,741.83,741.9,1154.0,743.68,743.68,741.83,741.9,1154.0
2015-10-05 10:45:00,742.18,742.26,741.57,742.26,2912.0,742.18,742.26,741.57,742.26,2912.0
2015-10-05 10:50:00,742.42,742.86,742.28,742.85,2000.0,742.42,742.86,742.28,742.85,2000.0
2015-10-05 10:55:00,743.37,743.46,742.33,742.47,3835.0,743.37,743.46,742.33,742.47,3835.0
2015-10-05 11:00:00,742.79,742.8,742.73,742.79,600.0,742.79,742.8,742.73,742.79,600.0
2015-10-05 11:05:00,743.76,744.99,743.76,744.1,728.0,743.76,744.99,743.76,744.1,728.0
2015-10-05 11:10:00,744.01,744.18,744.0,744.18,300.0,744.01,744.18,744.0,744.18,300.0
2015-10-05 11:15:00,743.4,744.08,742.78,742.78,4000.0,743.4,744.08,742.78,742.78,4000.0
2015-10-05 11:20:00,743.35,743.73,743.11,743.58,1062.0,743.35,743.73,743.11,743.58,1062.0
2015-10-05 11:25:00,743.05,743.19,742.36,742.36,1215.0,743.05,743.19,742.36,742.36,1215.0
2015-10-05 11:30:00,742.89,743.61,742.89,743.23,1050.0,742.89,743.61,742.89,743.23,1050.0
2015-10-05 11:35:00,743.4,743.68,742.79,742.79,1200.0,743.4,743.68,742.79,742.79,1200.0
2015-10-05 11:40:00,742.48,742.48,742.18,742.23,400.0,742.48,742.48,742.18,742.23,400.0
2015-10-05 11:45:00,742.09,742.09,741.88,741.88,700.0,742.09,742.09,741.88,741.88,700.0
2015-10-05 11:50:00,741.79,742.7,741.79,742.7,1542.0,741.79,742.7,741.79,742.7,1542.0
2015-10-05 11:55:00,742.19,743.5,742.03,743.01,1575.0,742.19,743.5,742.03,743.01,1575.0
2015-10-05 12:00:00,742.61,743.07,742.6,743.07,300.0,742.61,743.07,742.6,743.07,300.0
2015-10-05 12:05:00,743.06,744.35,742.95,742.95,3062.0,743.06,744.35,742.95,742.95,3062.0
2015-10-05 12:10:00,743.0,743.59,742.47,743.19,2607.0,743.0,743.59,742.47,743.19,2607.0
2015-10-05 12:15:00,743.86,744.38,743.56,743.56,2150.0,743.86,744.38,743.56,743.56,2150.0
2015-10-05 12:20:00,743.57,743.57,742.78,742.78,625.0,743.57,743.57,742.78,742.78,625.0
2015-10-05 12:25:00,743.66,743.8,743.15,743.15,970.0,743.66,743.8,743.15,743.15,970.0
2015-10-05 12:30:00,743.26,743.59,743.06,743.06,800.0,743.26,743.59,743.06,743.06,800.0
2015-10-05 12:35:00,742.99,743.54,742.6,742.77,12536.0,742.99,743.54,742.6,742.77,12536.0
2015-10-05 12:40:00,742.92,743.19,742.47,742.99,1711.0,742.92,743.19,742.47,742.99,1711.0
2015-10-05 12:45:00,743.07,743.07,743.07,743.07,200.0,743.07,743.07,743.07,743.07,200.0
2015-10-05 12:50:00,743.51,744.0,743.47,743.47,1300.0,743.51,744.0,743.47,743.47,1300.0
2015-10-05 12:55:00,743.5,744.18,743.5,744.18,900.0,743.5,744.18,743.5,744.18,900.0
2015-10-05 13:00:00,743.84,744.67,743.79,743.96,3247.0,743.84,744.67,743.79,743.96,3247.0
2015-10-05 13:05:00,744.2,744.38,743.96,744.19,2800.0,744.2,744.38,743.96,744.19,2800.0
2015-10-05 13:10:00,744.19,744.46,743.99,744.22,1700.0,744.19,744.46,743.99,744.22,1700.0
2015-10-05 13:15:00,744.37,745.0,744.37,744.98,1800.0,744.37,745.0,744.37,744.98,1800.0
2015-10-05 13:20:00,744.79,745.14,744.59,744.73,1479.0,744.79,745.14,744.59,744.73,1479.0
2015-10-05 13:25:00,744.76,744.76,744.76,744.76,200.0,744.76,744.76,744.76,744.76,200.0
2015-10-05 13:30:00,744.75,744.75,743.78,744.22,2400.0,744.75,744.75,743.78,744.22,2400.0
2015-10-05 13:35:00,744.99,745.15,744.73,744.99,3700.0,744.99,745.15,744.73,744.99,3700.0
2015-10-05 13:40:00,744.63,744.63,744.2,744.2,200.0,744.63,744.63,744.2,744.2,200.0
2015-10-05 13:45:00,744.41,745.49,744.4,745.16,12382.0,744.41,745.49,744.4,745.16,12382.0
2015-10-05 13:50:00,745.04,745.25,744.56,744.56,2218.0,745.04,745.25,744.56,744.56,2218.0
2015-10-05 13:55:00,745.44,745.66,745.26,745.66,900.0,745.44,745.66,745.26,745.66,900.0
2015-10-05 14:00:00,745.66,745.66,745.66,745.66,0.0,745.66,745.66,745.66,745.66,0.0
2015-10-05 14:05:00,745.06,745.61,744.94,744.98,5323.0,745.06,745.61,744.94,744.98,5323.0
2015-10-05 14:10:00,745.0,745.04,744.69,744.81,3265.0,745.0,745.04,744.69,744.81,3265.0
2015-10-05 14:15:00,744.62,745.47,744.62,745.47,1520.0,744.62,745.47,744.62,745.47,1520.0
2015-10-05 14:20:00,745.52,745.98,745.52,745.77,1926.0,745.52,745.98,745.52,745.77,1926.0
2015-10-05 14:25:00,745.59,746.28,745.57,746.28,810.0,745.59,746.28,745.57,746.28,810.0
2015-10-05 14:30:00,745.58,746.47,745.58,746.46,3000.0,745.58,746.47,745.58,746.46,3000.0
2015-10-05 14:35:00,746.29,747.56,746.19,746.61,4094.0,746.29,747.56,746.19,746.61,4094.0
2015-10-05 14:40:00,746.98,746.98,746.97,746.98,100.0,746.98,746.98,746.97,746.98,100.0
2015-10-05 14:45:00,746.67,746.67,745.66,745.66,400.0,746.67,746.67,745.66,745.66,400.0
2015-10-05 14:50:00,746.07,746.39,745.66,746.39,473.0,746.07,746.39,745.66,746.39,473.0
2015-10-05 14:55:00,746.39,746.55,746.39,746.55,500.0,746.39,746.55,746.39,746.55,500.0
2015-10-05 15:00:00,746.48,746.97,746.28,746.97,3421.0,746.48,746.97,746.28,746.97,3421.0
2015-10-05 15:05:00,747.04,747.04,746.81,746.83,500.0,747.04,747.04,746.81,746.83,500.0
2015-10-05 15:10:00,746.78,747.16,745.92,746.31,3200.0,746.78,747.16,745.92,746.31,3200.0
2015-10-05 15:15:00,746.6,746.6,745.66,746.24,1600.0,746.6,746.6,745.66,746.24,1600.0
2015-10-05 15:20:00,746.08,746.47,746.08,746.12,2857.0,746.08,746.47,746.08,746.12,2857.0
2015-10-05 15:25:00,746.09,746.64,745.82,746.24,1625.0,746.09,746.64,745.82,746.24,1625.0
2015-10-05 15:30:00,745.88,746.63,745.88,746.42,3400.0,745.88,746.63,745.88,746.42,3400.0
2015-10-05 15:35:00,746.91,747.16,746.27,747.15,2300.0,746.91,747.16,746.27,747.15,2300.0
2015-10-05 15:40:00,747.11,747.85,747.11,747.47,1425.0,747.11,747.85,747.11,747.47,1425.0
2015-10-05 15:45:00,747.23,748.56,747.22,748.3,4844.0,747.23,748.56,747.22,748.3,4844.0
2015-10-05 15:50:00,748.15,748.5,747.46,747.86,5175.0,748.15,748.5,747.46,747.86,5175.0
2015-10-05 15:55:00,747.82,748.14,746.3,747.13,27706.0,747.82,748.14,746.3,747.13,27706.0
2015-10-06 09:30:00,746.78,746.9,743.13,743.32,8127.0,746.78,746.9,743.13,743.32,8127.0
2015-10-06 09:35:00,743.0,744.67,740.13,744.07,8352.0,743.0,744.67,740.13,744.07,8352.0
2015-10-06 09:40:00,743.5,744.04,743.13,743.13,1400.0,743.5,744.04,743.13,743.13,1400.0
2015-10-06 09:45:00,744.11,746.35,744.0,746.35,1200.0,744.11,746.35,744.0,746.35,1200.0
2015-10-06 09:50:00,745.9,746.27,745.08,745.64,2354.0,745.9,746.27,745.08,745.64,2354.0
2015-10-06 09:55:00,745.99,745.99,745.99,745.99,100.0,745.99,745.99,745.99,745.99,100.0
2015-10-06 10:00:00,745.32,745.98,744.4,745.47,3732.0,745.32,745.98,744.4,745.47,3732.0
2015-10-06 10:05:00,744.58,746.58,744.58,745.37,5735.0,744.58,746.58,744.58,745.37,5735.0
2015-10-06 10:10:00,745.37,745.37,743.9,743.9,3034.0,745.37,745.37,743.9,743.9,3034.0
2015-10-06 10:15:00,743.76,744.0,743.03,743.06,12429.0,743.76,744.0,743.03,743.06,12429.0
2015-10-06 10:20:00,743.08,744.08,743.06,743.22,5496.0,743.08,744.08,743.06,743.22,5496.0
2015-10-06 10:25:00,743.18,744.6,741.61,741.61,2583.0,743.18,744.6,741.61,741.61,2583.0
2015-10-06 10:30:00,742.46,742.79,741.93,742.62,800.0,742.46,742.79,741.93,742.62,800.0
2015-10-06 10:35:00,743.02,743.73,742.51,743.73,3048.0,743.02,743.73,742.51,743.73,3048.0
2015-10-06 10:40:00,744.09,744.4,743.86,744.4,500.0,744.09,744.4,743.86,744.4,500.0
2015-10-06 10:45:00,743.92,744.84,743.92,744.84,400.0,743.92,744.84,743.92,744.84,400.0
2015-10-06 10:50:00,744.25,744.98,744.24,744.98,498.0,744.25,744.98,744.24,744.98,498.0
2015-10-06 10:55:00,744.85,744.85,744.17,744.69,500.0,744.85,744.85,744.17,744.69,500.0
2015-10-06 11:00:00,745.04,745.04,745.04,745.04,100.0,745.04,745.04,745.04,745.04,100.0
2015-10-06 11:05:00,744.91,746.07,744.43,746.07,2100.0,744.91,746.07,744.43,746.07,2100.0
2015-10-06 11:10:00,745.5,745.5,744.51,744.51,1100.0,745.5,745.5,744.51,744.51,1100.0
2015-10-06 11:15:00,745.09,746.13,744.54,746.12,1100.0,745.09,746.13,744.54,746.12,1100.0
2015-10-06 11:20:00,746.12,746.13,744.98,746.07,777.0,746.12,746.13,744.98,746.07,777.0
2015-10-06 11:25:00,745.72,745.72,745.3,745.3,600.0,745.72,745.72,745.3,745.3,600.0
2015-10-06 11:30:00,745.31,745.85,745.0,745.25,1200.0,745.31,745.85,745.0,745.25,1200.0
2015-10-06 11:35:00,745.18,745.61,744.68,745.15,600.0,745.18,745.61,744.68,745.15,600.0
2015-10-06 11:40:00,744.78,744.78,744.45,744.46,200.0,744.78,744.78,744.45,744.46,200.0
2015-10-06 11:45:00,744.54,744.76,743.87,744.39,2234.0,744.54,744.76,743.87,744.39,2234.0
2015-10-06 11:50:00,743.9,744.03,743.62,743.78,1100.0,743.9,744.03,743.62,743.78,1100.0
2015-10-06 11:55:00,743.61,743.61,743.12,743.53,1200.0,743.61,743.61,743.12,743.53,1200.0
2015-10-06 12:00:00,744.05,744.05,744.05,744.05,100.0,744.05,744.05,744.05,744.05,100.0
2015-10-06 12:05:00,743.95,743.95,743.69,743.69,200.0,743.95,743.95,743.69,743.69,200.0
2015-10-06 12:10:00,744.55,744.55,744.08,744.55,1100.0,744.55,744.55,744.08,744.55,1100.0
2015-10-06 12:15:00,744.08,744.51,743.63,743.99,2800.0,744.08,744.51,743.63,743.99,2800.0
2015-10-06 12:20:00,744.25,744.47,744.03,744.47,800.0,744.25,744.47,744.03,744.47,800.0
2015-10-06 12:25:00,743.62,743.62,742.82,742.95,500.0,743.62,743.62,742.82,742.95,500.0
2015-10-06 12:30:00,742.24,742.24,742.21,742.21,200.0,742.24,742.24,742.21,742.21,200.0
2015-10-06 12:35:00,742.4,742.4,742.4,742.4,100.0,742.4,742.4,742.4,742.4,100.0
2015-10-06 12:40:00,742.4,743.3,742.15,743.3,3800.0,742.4,743.3,742.15,743.3,3800.0
2015-10-06 12:45:00,743.44,743.75,743.19,743.75,400.0,743.44,743.75,743.19,743.75,400.0
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 12:55:00,743.89,743.89,743.89,743.89,0.0,743.89,743.89,743.89,743.89,0.0
2015-10-06 13:00:00,743.75,744.18,743.36,743.56,8157.0,743.75,744.18,743.36,743.56,8157.0
2015-10-06 13:05:00,743.75,743.75,743.36,743.65,1500.0,743.75,743.75,743.36,743.65,1500.0
2015-10-06 13:10:00,743.34,744.83,743.34,744.83,1300.0,743.34,744.83,743.34,744.83,1300.0
2015-10-06 13:15:00,745.24,745.34,745.24,745.34,200.0,745.24,745.34,745.24,745.34,200.0
2015-10-06 13:20:00,745.38,746.27,744.55,746.27,1200.0,745.38,746.27,744.55,746.27,1200.0
2015-10-06 13:25:00,746.78,747.09,746.5,746.51,700.0,746.78,747.09,746.5,746.51,700.0
2015-10-06 13:30:00,746.52,746.99,745.73,746.29,1200.0,746.52,746.99,745.73,746.29,1200.0
2015-10-06 13:35:00,746.24,746.24,745.74,745.84,500.0,746.24,746.24,745.74,745.84,500.0
2015-10-06 13:40:00,745.78,745.81,744.2,744.49,2400.0,745.78,745.81,744.2,744.49,2400.0
2015-10-06 13:45:00,744.42,744.42,744.42,744.42,100.0,744.42,744.42,744.42,744.42,100.0
2015-10-06 13:50:00,744.21,745.13,743.8,745.1,1738.0,744.21,745.13,743.8,745.1,1738.0
2015-10-06 13:55:00,745.09,745.12,745.09,745.12,500.0,745.09,745.12,745.09,745.12,500.0
2015-10-06 14:00:00,744.71,744.94,744.65,744.94,500.0,744.71,744.94,744.65,744.94,500.0
2015-10-06 14:05:00,745.56,745.56,744.63,744.63,300.0,745.56,745.56,744.63,744.63,300.0
2015-10-06 14:10:00,744.62,745.91,744.62,745.91,1751.0,744.62,745.91,744.62,745.91,1751.0
2015-10-06 14:15:00,745.78,746.14,745.78,746.14,400.0,745.78,746.14,745.78,746.14,400.0
2015-10-06 14:20:00,746.45,746.88,746.44,746.44,1250.0,746.45,746.88,746.44,746.44,1250.0
2015-10-06 14:25:00,746.44,746.44,744.91,745.3,900.0,746.44,746.44,744.91,745.3,900.0
2015-10-06 14:30:00,745.3,745.3,745.3,745.3,0.0,745.3,745.3,745.3,745.3,0.0
2015-10-06 14:35:00,746.25,746.68,745.86,746.68,1000.0,746.25,746.68,745.86,746.68,1000.0
2015-10-06 14:40:00,747.08,747.08,745.59,745.59,700.0,747.08,747.08,745.59,745.59,700.0
2015-10-06 14:45:00,746.28,746.28,744.84,745.96,1600.0,746.28,746.28,744.84,745.96,1600.0
2015-10-06 14:50:00,744.89,745.33,744.89,744.97,700.0,744.89,745.33,744.89,744.97,700.0
2015-10-06 14:55:00,744.92,744.94,744.5,744.61,2825.0,744.92,744.94,744.5,744.61,2825.0
2015-10-06 15:00:00,744.32,744.91,744.09,744.64,2600.0,744.32,744.91,744.09,744.64,2600.0
2015-10-06 15:05:00,744.63,744.84,744.17,744.84,1046.0,744.63,744.84,744.17,744.84,1046.0
2015-10-06 15:10:00,744.32,744.32,743.47,743.65,1525.0,744.32,744.32,743.47,743.65,1525.0
2015-10-06 15:15:00,743.49,743.49,743.1,743.26,1200.0,743.49,743.49,743.1,743.26,1200.0
2015-10-06 15:20:00,743.95,744.33,743.79,744.26,1100.0,743.95,744.33,743.79,744.26,1100.0
2015-10-06 15:25:00,744.75,745.3,744.19,744.53,1000.0,744.75,745.3,744.19,744.53,1000.0
2015-10-06 15:30:00,743.94,745.29,743.84,745.29,600.0,743.94,745.29,743.84,745.29,600.0
2015-10-06 15:35:00,744.41,745.22,744.01,744.2,1248.0,744.41,745.22,744.01,744.2,1248.0
2015-10-06 15:40:00,744.2,744.2,743.29,743.49,9318.0,744.2,744.2,743.29,743.49,9318.0
2015-10-06 15:45:00,743.13,743.66,741.97,741.97,13909.0,743.13,743.66,741.97,741.97,13909.0
2015-10-06 15:50:00,742.14,743.53,741.99,743.53,6464.0,742.14,743.53,741.99,743.53,6464.0
2015-10-06 15:55:00,743.17,745.2,743.0,744.62,22080.0,743.17,745.2,743.0,744.62,22080.0
2015-10-07 09:30:00,748.11,748.11,743.81,744.67,5284.0,748.11,748.11,743.81,744.67,5284.0
2015-10-07 09:35:00,742.69,744.65,742.33,743.51,900.0,742.69,744.65,742.33,743.51,900.0
2015-10-07 09:40:00,743.18,744.49,743.18,744.49,300.0,743.18,744.49,743.18,744.49,300.0
2015-10-07 09:45:00,744.87,745.4,744.18,744.99,3800.0,744.87,745.4,744.18,744.99,3800.0
2015-10-07 09:50:00,744.81,744.81,743.05,744.58,1600.0,744.81,744.81,743.05,744.58,1600.0
2015-10-07 09:55:00,743.85,744.53,743.81,743.82,600.0,743.85,744.53,743.81,743.82,600.0
2015-10-07 10:00:00,744.51,745.43,743.81,745.43,2714.0,744.51,745.43,743.81,745.43,2714.0
2015-10-07 10:05:00,744.68,744.68,743.82,743.82,200.0,744.68,744.68,743.82,743.82,200.0
2015-10-07 10:10:00,744.51,745.53,744.51,744.72,3300.0,744.51,745.53,744.51,744.72,3300.0
2015-10-07 10:15:00,744.6,745.06,744.6,745.0,1500.0,744.6,745.06,744.6,745.0,1500.0
2015-10-07 10:20:00,744.5,744.5,742.51,742.76,1200.0,744.5,744.5,742.51,742.76,1200.0
2015-10-07 10:25:00,742.86,743.0,742.31,742.7,1500.0,742.86,743.0,742.31,742.7,1500.0
2015-10-07 10:30:00,742.38,743.68,742.3,743.68,3000.0,742.38,743.68,742.3,743.68,3000.0
2015-10-07 10:35:00,743.67,743.67,741.02,741.02,1600.0,743.67,743.67,741.02,741.02,1600.0
2015-10-07 10:40:00,740.63,740.74,739.11,740.13,3750.0,740.63,740.74,739.11,740.13,3750.0
2015-10-07 10:45:00,739.72,739.72,739.3,739.3,200.0,739.72,739.72,739.3,739.3,200.0
2015-10-07 10:50:00,738.76,738.76,737.39,738.21,800.0,738.76,738.76,737.39,738.21,800.0
2015-10-07 10:55:00,738.2,739.28,738.2,739.28,400.0,738.2,739.28,738.2,739.28,400.0
2015-10-07 11:00:00,738.62,739.78,738.62,739.78,1500.0,738.62,739.78,738.62,739.78,1500.0
2015-10-07 11:05:00,739.79,739.79,736.9,737.43,3825.0,739.79,739.79,736.9,737.43,3825.0
2015-10-07 11:10:00,737.54,737.64,735.97,736.04,4821.0,737.54,737.64,735.97,736.04,4821.0
2015-10-07 11:15:00,735.98,735.98,735.59,735.59,450.0,735.98,735.98,735.59,735.59,450.0
2015-10-07 11:20:00,735.22,736.33,735.11,736.33,2515.0,735.22,736.33,735.11,736.33,2515.0
2015-10-07 11:25:00,736.0,736.31,734.23,734.23,2800.0,736.0,736.31,734.23,734.23,2800.0
2015-10-07 11:30:00,734.45,734.71,734.45,734.71,300.0,734.45,734.71,734.45,734.71,300.0
2015-10-07 11:35:00,734.93,736.22,734.93,736.22,4000.0,734.93,736.22,734.93,736.22,4000.0
2015-10-07 11:40:00,735.59,736.4,735.5,735.51,1000.0,735.59,736.4,735.5,735.51,1000.0
2015-10-07 11:45:00,735.08,736.12,735.08,736.12,1300.0,735.08,736.12,735.08,736.12,1300.0
2015-10-07 11:50:00,737.46,737.46,737.46,737.46,100.0,737.46,737.46,737.46,737.46,100.0
2015-10-07 11:55:00,736.04,738.07,736.03,737.5,1600.0,736.04,738.07,736.03,737.5,1600.0
2015-10-07 12:00:00,737.94,737.94,737.01,737.02,3400.0,737.94,737.94,737.01,737.02,3400.0
2015-10-07 12:05:00,737.02,737.52,736.76,736.76,4478.0,737.02,737.52,736.76,736.76,4478.0
2015-10-07 12:10:00,736.76,736.8,736.22,736.45,900.0,736.76,736.8,736.22,736.45,900.0
2015-10-07 12:15:00,736.5,736.81,736.5,736.62,1700.0,736.5,736.81,736.5,736.62,1700.0
2015-10-07 12:20:00,737.41,738.28,736.9,736.9,4400.0,737.41,738.28,736.9,736.9,4400.0
2015-10-07 12:25:00,736.35,737.0,736.35,737.0,300.0,736.35,737.0,736.35,737.0,300.0
2015-10-07 12:30:00,737.15,737.4,737.0,737.12,3023.0,737.15,737.4,737.0,737.12,3023.0
2015-10-07 12:35:00,736.64,737.22,735.82,735.82,320.0,736.64,737.22,735.82,735.82,320.0
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 12:45:00,737.2,737.2,737.2,737.2,0.0,737.2,737.2,737.2,737.2,0.0
2015-10-07 12:50:00,737.41,737.95,736.8,737.36,1550.0,737.41,737.95,736.8,737.36,1550.0
2015-10-07 12:55:00,736.87,736.87,736.86,736.86,410.0,736.87,736.87,736.86,736.86,410.0
2015-10-07 13:00:00,736.43,737.72,736.42,736.54,2600.0,736.43,737.72,736.42,736.54,2600.0
2015-10-07 13:05:00,737.62,738.01,737.49,738.01,1000.0,737.62,738.01,737.49,738.01,1000.0
2015-10-07 13:10:00,738.11,739.05,738.11,739.05,1350.0,738.11,739.05,738.11,739.05,1350.0
2015-10-07 13:15:00,739.0,739.15,738.15,738.15,800.0,739.0,739.15,738.15,738.15,800.0
2015-10-07 13:20:00,738.43,738.54,738.43,738.54,600.0,738.43,738.54,738.43,738.54,600.0
2015-10-07 13:25:00,738.94,738.95,738.5,738.5,300.0,738.94,738.95,738.5,738.5,300.0
2015-10-07 13:30:00,738.7,739.87,737.8,738.55,3000.0,738.7,739.87,737.8,738.55,3000.0
2015-10-07 13:35:00,738.67,738.67,738.03,738.14,500.0,738.67,738.67,738.03,738.14,500.0
2015-10-07 13:40:00,738.3,740.7,738.19,740.22,2500.0,738.3,740.7,738.19,740.22,2500.0
2015-10-07 13:45:00,739.75,740.19,738.89,739.53,900.0,739.75,740.19,738.89,739.53,900.0
2015-10-07 13:50:00,739.16,739.17,738.05,738.05,506.0,739.16,739.17,738.05,738.05,506.0
2015-10-07 13:55:00,739.14,739.14,737.76,738.96,1000.0,739.14,739.14,737.76,738.96,1000.0
2015-10-07 14:00:00,738.69,739.33,738.19,738.43,1200.0,738.69,739.33,738.19,738.43,1200.0
2015-10-07 14:05:00,739.36,739.84,738.69,738.7,1300.0,739.36,739.84,738.69,738.7,1300.0
2015-10-07 14:10:00,739.03,739.06,737.87,737.87,800.0,739.03,739.06,737.87,737.87,800.0
2015-10-07 14:15:00,738.22,738.32,737.01,737.01,4942.0,738.22,738.32,737.01,737.01,4942.0
2015-10-07 14:20:00,737.12,737.12,735.94,736.25,2514.0,737.12,737.12,735.94,736.25,2514.0
2015-10-07 14:25:00,736.24,736.57,735.82,736.14,2186.0,736.24,736.57,735.82,736.14,2186.0
2015-10-07 14:30:00,735.81,736.52,735.19,735.19,4800.0,735.81,736.52,735.19,735.19,4800.0
2015-10-07 14:35:00,735.05,735.45,734.63,734.9,1135.0,735.05,735.45,734.63,734.9,1135.0
2015-10-07 14:40:00,734.82,735.34,734.0,734.0,4800.0,734.82,735.34,734.0,734.0,4800.0
2015-10-07 14:45:00,734.0,734.44,733.92,733.92,2106.0,734.0,734.44,733.92,733.92,2106.0
2015-10-07 14:50:00,733.57,734.18,733.57,734.08,1219.0,733.57,734.18,733.57,734.08,1219.0
2015-10-07 14:55:00,734.15,734.15,733.25,733.25,1360.0,734.15,734.15,733.25,733.25,1360.0
2015-10-07 15:00:00,734.33,735.94,734.33,734.6,1134.0,734.33,735.94,734.33,734.6,1134.0
2015-10-07 15:05:00,735.44,735.87,735.33,735.33,1514.0,735.44,735.87,735.33,735.33,1514.0
2015-10-07 15:10:00,735.33,735.87,735.21,735.22,2700.0,735.33,735.87,735.21,735.22,2700.0
2015-10-07 15:15:00,735.69,736.1,735.35,736.1,1900.0,735.69,736.1,735.35,736.1,1900.0
2015-10-07 15:20:00,735.84,735.84,734.68,735.39,1900.0,735.84,735.84,734.68,735.39,1900.0
2015-10-07 15:25:00,735.0,735.39,733.51,733.51,800.0,735.0,735.39,733.51,733.51,800.0
2015-10-07 15:30:00,734.08,735.03,733.99,734.59,1250.0,734.08,735.03,733.99,734.59,1250.0
2015-10-07 15:35:00,734.51,735.0,734.24,734.42,1800.0,734.51,735.0,734.24,734.42,1800.0
2015-10-07 15:40:00,734.5,734.81,734.08,734.42,4800.0,734.5,734.81,734.08,734.42,4800.0
2015-10-07 15:45:00,734.5,734.82,733.15,733.17,4429.0,734.5,734.82,733.15,733.17,4429.0
2015-10-07 15:50:00,733.31,734.7,733.15,734.7,10660.0,733.31,734.7,733.15,734.7,10660.0
2015-10-07 15:55:00,734.7,735.98,734.65,735.62,13737.0,734.7,735.98,734.65,735.62,13737.0
2015-10-08 09:30:00,739.89,740.99,739.89,740.99,3519.0,739.89,740.99,739.89,740.99,3519.0
2015-10-08 09:35:00,738.5,740.9,736.0,737.79,4481.0,738.5,740.9,736.0,737.79,4481.0
2015-10-08 09:40:00,736.68,739.56,736.55,738.83,3726.0,736.68,739.56,736.55,738.83,3726.0
2015-10-08 09:45:00,739.0,739.01,738.1,738.1,600.0,739.0,739.01,738.1,738.1,600.0
2015-10-08 09:50:00,738.52,739.63,737.43,737.43,1900.0,738.52,739.63,737.43,737.43,1900.0
2015-10-08 09:55:00,737.5,738.47,737.49,738.06,300.0,737.5,738.47,737.49,738.06,300.0
2015-10-08 10:00:00,737.43,738.16,736.77,738.16,1100.0,737.43,738.16,736.77,738.16,1100.0
2015-10-08 10:05:00,737.76,738.41,737.76,738.2,700.0,737.76,738.41,737.76,738.2,700.0
2015-10-08 10:10:00,738.21,738.44,737.02,737.17,3100.0,738.21,738.44,737.02,737.17,3100.0
2015-10-08 10:15:00,737.47,738.13,737.13,738.13,1900.0,737.47,738.13,737.13,738.13,1900.0
2015-10-08 10:20:00,737.52,738.9,737.52,738.28,1200.0,737.52,738.9,737.52,738.28,1200.0
2015-10-08 10:25:00,736.99,737.63,736.98,737.59,750.0,736.99,737.63,736.98,737.59,750.0
2015-10-08 10:30:00,737.45,737.94,737.43,737.44,400.0,737.45,737.94,737.43,737.44,400.0
2015-10-08 10:35:00,738.03,738.88,738.03,738.05,4880.0,738.03,738.88,738.03,738.05,4880.0
2015-10-08 10:40:00,738.14,739.01,738.0,738.0,2000.0,738.14,739.01,738.0,738.0,2000.0
2015-10-08 10:45:00,738.0,738.59,737.99,738.0,1000.0,738.0,738.59,737.99,738.0,1000.0
2015-10-08 10:50:00,738.0,738.01,737.21,737.52,1803.0,738.0,738.01,737.21,737.52,1803.0
2015-10-08 10:55:00,737.49,737.84,737.49,737.84,300.0,737.49,737.84,737.49,737.84,300.0
2015-10-08 11:00:00,737.56,738.07,737.22,737.5,400.0,737.56,738.07,737.22,737.5,400.0
2015-10-08 11:05:00,737.48,737.48,736.25,736.25,430.0,737.48,737.48,736.25,736.25,430.0
2015-10-08 11:10:00,734.44,734.44,734.44,734.44,100.0,734.44,734.44,734.44,734.44,100.0
2015-10-08 11:15:00,734.22,734.28,733.62,733.68,1700.0,734.22,734.28,733.62,733.68,1700.0
2015-10-08 11:20:00,733.5,733.5,731.55,731.55,2400.0,733.5,733.5,731.55,731.55,2400.0
2015-10-08 11:25:00,732.17,732.65,731.03,732.16,3000.0,732.17,732.65,731.03,732.16,3000.0
2015-10-08 11:30:00,732.93,733.76,732.52,733.76,2100.0,732.93,733.76,732.52,733.76,2100.0
2015-10-08 11:35:00,733.65,733.69,731.97,732.31,1200.0,733.65,733.69,731.97,732.31,1200.0
2015-10-08 11:40:00,732.3,733.05,732.3,733.05,1399.0,732.3,733.05,732.3,733.05,1399.0
2015-10-08 11:45:00,733.16,733.34,732.66,733.0,1198.0,733.16,733.34,732.66,733.0,1198.0
2015-10-08 11:50:00,732.99,733.01,732.02,732.94,1800.0,732.99,733.01,732.02,732.94,1800.0
2015-10-08 11:55:00,732.6,732.9,731.94,731.94,1200.0,732.6,732.9,731.94,731.94,1200.0
2015-10-08 12:00:00,732.18,732.56,731.98,732.56,800.0,732.18,732.56,731.98,732.56,800.0
2015-10-08 12:05:00,732.68,733.06,732.48,732.53,4500.0,732.68,733.06,732.48,732.53,4500.0
2015-10-08 12:10:00,733.0,733.23,732.78,733.23,2600.0,733.0,733.23,732.78,733.23,2600.0
2015-10-08 12:15:00,733.0,734.91,733.0,734.9,2467.0,733.0,734.91,733.0,734.9,2467.0
2015-10-08 12:20:00,734.49,734.96,734.15,734.96,2617.0,734.49,734.96,734.15,734.96,2617.0
2015-10-08 12:25:00,734.39,734.52,734.01,734.52,500.0,734.39,734.52,734.01,734.52,500.0
2015-10-08 12:30:00,734.5,734.68,734.38,734.67,500.0,734.5,734.68,734.38,734.67,500.0
2015-10-08 12:35:00,734.69,734.7,734.56,734.56,400.0,734.69,734.7,734.56,734.56,400.0
2015-10-08 12:40:00,734.39,734.39,733.7,733.7,1800.0,734.39,734.39,733.7,733.7,1800.0
2015-10-08 12:45:00,733.29,733.29,731.71,731.71,1900.0,733.29,733.29,731.71,731.71,1900.0
2015-10-08 12:50:00,731.18,731.67,730.94,731.13,1200.0,731.18,731.67,730.94,731.13,1200.0
2015-10-08 12:55:00,731.75,732.59,731.75,732.59,500.0,731.75,732.59,731.75,732.59,500.0
2015-10-08 13:00:00,732.17,732.37,731.59,732.0,1500.0,732.17,732.37,731.59,732.0,1500.0
2015-10-08 13:05:00,732.55,732.8,731.87,732.38,800.0,732.55,732.8,731.87,732.38,800.0
2015-10-08 13:10:00,731.82,731.82,731.82,731.82,100.0,731.82,731.82,731.82,731.82,100.0
2015-10-08 13:15:00,732.61,732.61,732.04,732.06,1400.0,732.61,732.61,732.04,732.06,1400.0
2015-10-08 13:20:00,732.07,732.77,732.05,732.05,2000.0,732.07,732.77,732.05,732.05,2000.0
2015-10-08 13:25:00,732.34,732.34,731.97,732.18,2200.0,732.34,732.34,731.97,732.18,2200.0
2015-10-08 13:30:00,731.85,732.59,731.85,732.59,900.0,731.85,732.59,731.85,732.59,900.0
2015-10-08 13:35:00,732.15,732.15,732.07,732.09,700.0,732.15,732.15,732.07,732.09,700.0
2015-10-08 13:40:00,732.57,732.66,732.35,732.66,800.0,732.57,732.66,732.35,732.66,800.0
2015-10-08 13:45:00,732.5,732.7,732.5,732.69,1000.0,732.5,732.7,732.5,732.69,1000.0
2015-10-08 13:50:00,732.39,733.36,732.06,732.11,2700.0,732.39,733.36,732.06,732.11,2700.0
2015-10-08 13:55:00,732.06,732.78,732.06,732.78,900.0,732.06,732.78,732.06,732.78,900.0
2015-10-08 14:00:00,732.99,736.01,732.99,734.53,8100.0,732.99,736.01,732.99,734.53,8100.0
2015-10-08 14:05:00,733.61,733.61,732.01,733.14,2500.0,733.61,733.61,732.01,733.14,2500.0
2015-10-08 14:10:00,733.45,734.75,732.9,733.99,4300.0,733.45,734.75,732.9,733.99,4300.0
2015-10-08 14:15:00,733.55,734.11,732.68,734.02,2500.0,733.55,734.11,732.68,734.02,2500.0
2015-10-08 14:20:00,733.47,733.49,732.5,733.13,3600.0,733.47,733.49,732.5,733.13,3600.0
2015-10-08 14:25:00,732.96,733.32,732.17,733.0,2800.0,732.96,733.32,732.17,733.0,2800.0
2015-10-08 14:30:00,733.21,734.79,733.18,734.5,1284.0,733.21,734.79,733.18,734.5,1284.0
2015-10-08 14:35:00,734.82,735.3,733.81,735.3,1746.0,734.82,735.3,733.81,735.3,1746.0
2015-10-08 14:40:00,734.58,735.38,734.58,734.61,1100.0,734.58,735.38,734.58,734.61,1100.0
2015-10-08 14:45:00,734.55,734.55,734.38,734.48,1000.0,734.55,734.55,734.38,734.48,1000.0
2015-10-08 14:50:00,734.72,735.18,734.32,734.64,1548.0,734.72,735.18,734.32,734.64,1548.0
2015-10-08 14:55:00,735.25,736.0,735.25,736.0,700.0,735.25,736.0,735.25,736.0,700.0
2015-10-08 15:00:00,737.21,737.21,735.6,736.23,300.0,737.21,737.21,735.6,736.23,300.0
2015-10-08 15:05:00,736.53,736.72,736.01,736.72,4776.0,736.53,736.72,736.01,736.72,4776.0
2015-10-08 15:10:00,736.73,736.95,736.33,736.5,1300.0,736.73,736.95,736.33,736.5,1300.0
2015-10-08 15:15:00,736.52,736.95,736.37,736.37,4400.0,736.52,736.95,736.37,736.37,4400.0
2015-10-08 15:20:00,736.61,736.89,736.07,736.81,1113.0,736.61,736.89,736.07,736.81,1113.0
2015-10-08 15:25:00,736.9,736.9,736.15,736.51,1600.0,736.9,736.9,736.15,736.51,1600.0
2015-10-08 15:30:00,736.74,737.35,736.56,736.88,1700.0,736.74,737.35,736.56,736.88,1700.0
2015-10-08 15:35:00,737.12,738.09,737.11,737.79,3905.0,737.12,738.09,737.11,737.79,3905.0
2015-10-08 15:40:00,738.03,738.72,736.8,736.93,7379.0,738.03,738.72,736.8,736.93,7379.0
2015-10-08 15:45:00,737.39,737.84,736.93,736.99,3538.0,737.39,737.84,736.93,736.99,3538.0
2015-10-08 15:50:00,737.61,737.77,736.93,737.73,5914.0,737.61,737.77,736.93,737.73,5914.0
2015-10-08 15:55:00,737.43,737.43,734.94,735.55,24492.0,737.43,737.43,734.94,735.55,24492.0
2015-10-09 09:30:00,732.75,733.0,731.31,732.7,5701.0,732.75,733.0,731.31,732.7,5701.0
2015-10-09 09:35:00,733.16,733.16,732.01,732.05,1375.0,733.16,733.16,732.01,732.05,1375.0
2015-10-09 09:40:00,731.8,732.68,731.02,732.65,1300.0,731.8,732.68,731.02,732.65,1300.0
2015-10-09 09:45:00,732.66,733.38,731.8,731.8,869.0,732.66,733.38,731.8,731.8,869.0
2015-10-09 09:50:00,732.35,733.3,732.05,732.05,2129.0,732.35,733.3,732.05,732.05,2129.0
2015-10-09 09:55:00,731.88,732.02,730.81,731.21,6670.0,731.88,732.02,730.81,731.21,6670.0
2015-10-09 10:00:00,731.28,731.8,731.08,731.1,1000.0,731.28,731.8,731.08,731.1,1000.0
2015-10-09 10:05:00,731.6,731.93,730.51,730.51,2300.0,731.6,731.93,730.51,730.51,2300.0
2015-10-09 10:10:00,729.79,729.79,729.05,729.58,2149.0,729.79,729.79,729.05,729.58,2149.0
2015-10-09 10:15:00,729.49,729.74,729.29,729.43,900.0,729.49,729.74,729.29,729.43,900.0
2015-10-09 10:20:00,729.44,729.93,729.44,729.49,600.0,729.44,729.93,729.44,729.49,600.0
2015-10-09 10:25:00,729.82,729.94,729.41,729.94,1700.0,729.82,729.94,729.41,729.94,1700.0
2015-10-09 10:30:00,730.66,731.03,730.66,731.03,600.0,730.66,731.03,730.66,731.03,600.0
2015-10-09 10:35:00,731.49,732.18,731.49,731.74,2499.0,731.49,732.18,731.49,731.74,2499.0
2015-10-09 10:40:00,731.84,732.62,731.83,732.62,200.0,731.84,732.62,731.83,732.62,200.0
2015-10-09 10:45:00,732.62,732.72,732.61,732.68,900.0,732.62,732.72,732.61,732.68,900.0
2015-10-09 10:50:00,732.22,733.25,732.13,732.59,900.0,732.22,733.25,732.13,732.59,900.0
2015-10-09 10:55:00,732.39,733.95,732.39,733.95,600.0,732.39,733.95,732.39,733.95,600.0
2015-10-09 11:00:00,732.84,733.93,732.84,733.93,500.0,732.84,733.93,732.84,733.93,500.0
2015-10-09 11:05:00,733.25,733.32,733.25,733.32,500.0,733.25,733.32,733.25,733.32,500.0
2015-10-09 11:10:00,733.7,734.31,733.42,733.86,2900.0,733.7,734.31,733.42,733.86,2900.0
2015-10-09 11:15:00,734.34,735.07,734.1,734.82,2000.0,734.34,735.07,734.1,734.82,2000.0
2015-10-09 11:20:00,734.84,735.0,734.84,735.0,600.0,734.84,735.0,734.84,735.0,600.0
2015-10-09 11:25:00,734.97,735.35,734.32,734.92,2372.0,734.97,735.35,734.32,734.92,2372.0
2015-10-09 11:30:00,734.17,734.17,733.29,733.29,800.0,734.17,734.17,733.29,733.29,800.0
2015-10-09 11:35:00,733.94,734.04,733.94,734.04,300.0,733.94,734.04,733.94,734.04,300.0
2015-10-09 11:40:00,734.04,734.39,733.53,733.53,3178.0,734.04,734.39,733.53,733.53,3178.0
2015-10-09 11:45:00,733.39,733.91,733.21,733.5,4137.0,733.39,733.91,733.21,733.5,4137.0
2015-10-09 11:50:00,733.96,734.3,733.91,734.22,1200.0,733.96,734.3,733.91,734.22,1200.0
2015-10-09 11:55:00,733.95,734.44,733.95,734.26,600.0,733.95,734.44,733.95,734.26,600.0
2015-10-09 12:00:00,734.61,735.0,734.55,734.55,900.0,734.61,735.0,734.55,734.55,900.0
2015-10-09 12:05:00,734.47,734.77,734.27,734.27,426.0,734.47,734.77,734.27,734.27,426.0
2015-10-09 12:10:00,734.22,734.47,734.01,734.01,1000.0,734.22,734.47,734.01,734.01,1000.0
2015-10-09 12:15:00,734.23,734.51,733.58,733.58,2500.0,734.23,734.51,733.58,733.58,2500.0
2015-10-09 12:20:00,734.04,734.11,733.89,734.02,700.0,734.04,734.11,733.89,734.02,700.0
2015-10-09 12:25:00,734.11,734.11,734.11,734.11,120.0,734.11,734.11,734.11,734.11,120.0
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 12:35:00,733.3,733.3,733.3,733.3,0.0,733.3,733.3,733.3,733.3,0.0
2015-10-09 12:40:00,733.92,733.93,733.92,733.93,200.0,733.92,733.93,733.92,733.93,200.0
2015-10-09 12:45:00,733.78,733.78,733.46,733.46,2400.0,733.78,733.78,733.46,733.46,2400.0
2015-10-09 12:50:00,733.61,734.01,733.25,733.41,3600.0,733.61,734.01,733.25,733.41,3600.0
2015-10-09 12:55:00,733.39,734.02,733.15,733.15,3400.0,733.39,734.02,733.15,733.15,3400.0
2015-10-09 13:00:00,733.23,733.48,733.21,733.21,400.0,733.23,733.48,733.21,733.21,400.0
2015-10-09 13:05:00,733.21,733.21,732.34,732.34,1800.0,733.21,733.21,732.34,732.34,1800.0
2015-10-09 13:10:00,731.96,731.96,731.32,731.32,1100.0,731.96,731.96,731.32,731.32,1100.0
2015-10-09 13:15:00,731.53,732.04,731.37,731.9,1900.0,731.53,732.04,731.37,731.9,1900.0
2015-10-09 13:20:00,731.9,731.9,731.9,731.9,0.0,731.9,731.9,731.9,731.9,0.0
2015-10-09 13:25:00,731.16,732.53,730.91,731.81,2300.0,731.16,732.53,730.91,731.81,2300.0
2015-10-09 13:30:00,731.67,732.96,731.67,732.95,1800.0,731.67,732.96,731.67,732.95,1800.0
2015-10-09 13:35:00,733.25,733.25,732.4,732.96,4000.0,733.25,733.25,732.4,732.96,4000.0
2015-10-09 13:40:00,732.64,734.04,732.64,734.04,2412.0,732.64,734.04,732.64,734.04,2412.0
2015-10-09 13:45:00,734.0,734.0,733.46,733.46,700.0,734.0,734.0,733.46,733.46,700.0
2015-10-09 13:50:00,733.55,734.0,733.21,733.85,1600.0,733.55,734.0,733.21,733.85,1600.0
2015-10-09 13:55:00,733.23,733.23,733.23,733.23,100.0,733.23,733.23,733.23,733.23,100.0
2015-10-09 14:00:00,733.65,734.08,733.6,733.61,2100.0,733.65,734.08,733.6,733.61,2100.0
2015-10-09 14:05:00,732.76,733.42,732.54,733.42,1700.0,732.76,733.42,732.54,733.42,1700.0
2015-10-09 14:10:00,733.93,734.67,733.52,733.52,4400.0,733.93,734.67,733.52,733.52,4400.0
2015-10-09 14:15:00,733.46,733.6,732.6,733.6,2300.0,733.46,733.6,732.6,733.6,2300.0
2015-10-09 14:20:00,733.73,733.73,732.65,733.64,900.0,733.73,733.73,732.65,733.64,900.0
2015-10-09 14:25:00,733.77,733.77,732.71,733.72,300.0,733.77,733.77,732.71,733.72,300.0
2015-10-09 14:30:00,733.37,733.38,733.37,733.38,500.0,733.37,733.38,733.37,733.38,500.0
2015-10-09 14:35:00,733.83,733.86,733.01,733.51,800.0,733.83,733.86,733.01,733.51,800.0
2015-10-09 14:40:00,734.03,734.57,733.35,733.35,2200.0,734.03,734.57,733.35,733.35,2200.0
2015-10-09 14:45:00,733.82,734.99,733.58,734.99,2600.0,733.82,734.99,733.58,734.99,2600.0
2015-10-09 14:50:00,735.57,735.85,735.16,735.16,2000.0,735.57,735.85,735.16,735.16,2000.0
2015-10-09 14:55:00,735.47,736.84,735.47,736.84,2210.0,735.47,736.84,735.47,736.84,2210.0
2015-10-09 15:00:00,736.99,737.0,735.51,735.87,2000.0,736.99,737.0,735.51,735.87,2000.0
2015-10-09 15:05:00,736.26,736.26,735.94,736.07,1000.0,736.26,736.26,735.94,736.07,1000.0
2015-10-09 15:10:00,736.24,736.24,734.86,734.91,2500.0,736.24,736.24,734.86,734.91,2500.0
2015-10-09 15:15:00,734.8,735.56,734.8,735.0,2200.0,734.8,735.56,734.8,735.0,2200.0
2015-10-09 15:20:00,735.03,735.64,734.93,735.13,3400.0,735.03,735.64,734.93,735.13,3400.0
2015-10-09 15:25:00,735.15,735.29,735.15,735.29,600.0,735.15,735.29,735.15,735.29,600.0
2015-10-09 15:30:00,735.79,736.6,735.79,736.56,500.0,735.79,736.6,735.79,736.56,500.0
2015-10-09 15:35:00,736.6,737.0,736.6,737.0,1000.0,736.6,737.0,736.6,737.0,1000.0
2015-10-09 15:40:00,737.0,737.08,736.21,737.08,2400.0,737.0,737.08,736.21,737.08,2400.0
2015-10-09 15:45:00,737.15,737.3,736.3,736.3,4216.0,737.15,737.3,736.3,736.3,4216.0
2015-10-09 15:50:00,736.46,736.48,735.35,735.35,2414.0,736.46,736.48,735.35,735.35,2414.0
2015-10-09 15:55:00,735.4,736.49,735.38,736.1,6203.0,735.4,736.49,735.38,736.1,6203.0
2015-10-12 09:30:00,738.33,738.76,730.7,736.56,3972.0,738.33,738.76,730.7,736.56,3972.0
2015-10-12 09:35:00,738.62,738.62,736.95,738.1,2240.0,738.62,738.62,736.95,738.1,2240.0
2015-10-12 09:40:00,738.14,738.71,738.14,738.71,400.0,738.14,738.71,738.14,738.71,400.0
2015-10-12 09:45:00,738.16,738.21,737.05,737.05,2934.0,738.16,738.21,737.05,737.05,2934.0
2015-10-12 09:50:00,737.05,737.05,737.05,737.05,0.0,737.05,737.05,737.05,737.05,0.0
2015-10-12 09:55:00,735.45,735.83,734.43,735.82,3900.0,735.45,735.83,734.43,735.82,3900.0
2015-10-12 10:00:00,735.93,735.93,735.46,735.9,500.0,735.93,735.93,735.46,735.9,500.0
2015-10-12 10:05:00,735.91,735.91,735.55,735.55,200.0,735.91,735.91,735.55,735.55,200.0
2015-10-12 10:10:00,735.91,735.97,735.9,735.97,200.0,735.91,735.97,735.9,735.97,200.0
2015-10-12 10:15:00,735.89,736.45,735.89,736.45,400.0,735.89,736.45,735.89,736.45,400.0
2015-10-12 10:20:00,736.45,736.48,736.45,736.48,500.0,736.45,736.48,736.45,736.48,500.0
2015-10-12 10:25:00,737.32,737.32,737.07,737.07,200.0,737.32,737.32,737.07,737.07,200.0
2015-10-12 10:30:00,737.37,737.97,737.1,737.49,1600.0,737.37,737.97,737.1,737.49,1600.0
2015-10-12 10:35:00,737.08,737.46,736.84,737.09,2300.0,737.08,737.46,736.84,737.09,2300.0
2015-10-12 10:40:00,737.08,737.32,735.9,736.29,2414.0,737.08,737.32,735.9,736.29,2414.0
2015-10-12 10:45:00,736.91,737.27,736.91,737.27,500.0,736.91,737.27,736.91,737.27,500.0
2015-10-12 10:50:00,737.21,737.89,736.81,737.01,800.0,737.21,737.89,736.81,737.01,800.0
2015-10-12 10:55:00,737.3,737.31,737.11,737.31,800.0,737.3,737.31,737.11,737.31,800.0
2015-10-12 11:00:00,737.68,737.77,737.68,737.77,300.0,737.68,737.77,737.68,737.77,300.0
2015-10-12 11:05:00,737.47,740.6,737.47,740.6,2574.0,737.47,740.6,737.47,740.6,2574.0
2015-10-12 11:10:00,740.95,742.39,740.54,742.39,2900.0,740.95,742.39,740.54,742.39,2900.0
2015-10-12 11:15:00,742.4,742.47,741.48,741.49,2400.0,742.4,742.47,741.48,741.49,2400.0
2015-10-12 11:20:00,741.44,742.28,741.2,742.28,3300.0,741.44,742.28,741.2,742.28,3300.0
2015-10-12 11:25:00,742.09,742.72,741.99,742.69,3100.0,742.09,742.72,741.99,742.69,3100.0
2015-10-12 11:30:00,742.68,742.99,742.38,742.58,3500.0,742.68,742.99,742.38,742.58,3500.0
2015-10-12 11:35:00,742.45,742.66,742.31,742.66,500.0,742.45,742.66,742.31,742.66,500.0
2015-10-12 11:40:00,742.15,743.01,741.3,742.53,1800.0,742.15,743.01,741.3,742.53,1800.0
2015-10-12 11:45:00,742.44,742.44,741.86,742.16,600.0,742.44,742.44,741.86,742.16,600.0
2015-10-12 11:50:00,742.01,742.01,741.76,741.77,300.0,742.01,742.01,741.76,741.77,300.0
2015-10-12 11:55:00,741.98,742.05,741.71,741.94,1400.0,741.98,742.05,741.71,741.94,1400.0
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 12:05:00,742.27,742.27,742.27,742.27,0.0,742.27,742.27,742.27,742.27,0.0
2015-10-12 12:10:00,742.62,742.62,741.37,741.75,1800.0,742.62,742.62,741.37,741.75,1800.0
2015-10-12 12:15:00,741.77,742.19,741.75,741.76,1700.0,741.77,742.19,741.75,741.76,1700.0
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 12:25:00,741.38,741.38,741.38,741.38,0.0,741.38,741.38,741.38,741.38,0.0
2015-10-12 12:30:00,741.59,741.59,741.35,741.59,1300.0,741.59,741.59,741.35,741.59,1300.0
2015-10-12 12:35:00,740.84,740.84,740.83,740.84,190.0,740.84,740.84,740.83,740.84,190.0
2015-10-12 12:40:00,740.88,740.99,740.61,740.98,1750.0,740.88,740.99,740.61,740.98,1750.0
2015-10-12 12:45:00,741.33,741.39,740.79,740.82,1600.0,741.33,741.39,740.79,740.82,1600.0
2015-10-12 12:50:00,741.17,741.17,741.17,741.17,100.0,741.17,741.17,741.17,741.17,100.0
2015-10-12 12:55:00,741.18,742.27,741.18,742.27,808.0,741.18,742.27,741.18,742.27,808.0
2015-10-12 13:00:00,742.37,742.38,741.75,742.27,800.0,742.37,742.38,741.75,742.27,800.0
2015-10-12 13:05:00,742.4,742.41,741.99,742.41,600.0,742.4,742.41,741.99,742.41,600.0
2015-10-12 13:10:00,742.69,743.39,742.69,742.98,1032.0,742.69,743.39,742.69,742.98,1032.0
2015-10-12 13:15:00,743.05,743.97,743.05,743.97,200.0,743.05,743.97,743.05,743.97,200.0
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 13:25:00,743.87,743.87,743.87,743.87,0.0,743.87,743.87,743.87,743.87,0.0
2015-10-12 13:30:00,744.43,744.8,743.78,744.13,1300.0,744.43,744.8,743.78,744.13,1300.0
2015-10-12 13:35:00,744.28,744.28,744.18,744.18,700.0,744.28,744.28,744.18,744.18,700.0
2015-10-12 13:40:00,744.68,744.68,744.59,744.59,200.0,744.68,744.68,744.59,744.59,200.0
2015-10-12 13:45:00,744.52,745.58,744.52,744.89,1300.0,744.52,745.58,744.52,744.89,1300.0
2015-10-12 13:50:00,744.75,744.75,744.61,744.61,800.0,744.75,744.75,744.61,744.61,800.0
2015-10-12 13:55:00,744.71,744.71,744.69,744.69,200.0,744.71,744.71,744.69,744.69,200.0
2015-10-12 14:00:00,745.0,745.0,744.44,744.81,1100.0,745.0,745.0,744.44,744.81,1100.0
2015-10-12 14:05:00,744.9,744.91,744.78,744.78,1250.0,744.9,744.91,744.78,744.78,1250.0
2015-10-12 14:10:00,744.82,745.34,744.45,745.06,1246.0,744.82,745.34,744.45,745.06,1246.0
2015-10-12 14:15:00,744.34,744.48,743.97,744.34,1200.0,744.34,744.48,743.97,744.34,1200.0
2015-10-12 14:20:00,744.46,744.69,744.46,744.67,300.0,744.46,744.69,744.46,744.67,300.0
2015-10-12 14:25:00,745.4,745.49,745.4,745.49,300.0,745.4,745.49,745.4,745.49,300.0
2015-10-12 14:30:00,745.86,745.86,745.18,745.18,800.0,745.86,745.86,745.18,745.18,800.0
2015-10-12 14:35:00,744.84,745.36,744.12,744.68,2158.0,744.84,745.36,744.12,744.68,2158.0
2015-10-12 14:40:00,744.43,744.44,744.43,744.43,250.0,744.43,744.44,744.43,744.43,250.0
2015-10-12 14:45:00,745.18,745.41,744.49,744.95,1600.0,745.18,745.41,744.49,744.95,1600.0
2015-10-12 14:50:00,745.26,745.64,745.2,745.64,1640.0,745.26,745.64,745.2,745.64,1640.0
2015-10-12 14:55:00,745.26,745.27,745.26,745.26,200.0,745.26,745.27,745.26,745.26,200.0
2015-10-12 15:00:00,745.03,745.03,744.91,744.92,200.0,745.03,745.03,744.91,744.92,200.0
2015-10-12 15:05:00,744.89,745.42,744.89,745.42,200.0,744.89,745.42,744.89,745.42,200.0
2015-10-12 15:10:00,745.44,745.44,744.52,744.52,1900.0,745.44,745.44,744.52,744.52,1900.0
2015-10-12 15:15:00,744.95,744.95,744.37,744.37,1300.0,744.95,744.95,744.37,744.37,1300.0
2015-10-12 15:20:00,743.91,744.3,743.49,743.72,4800.0,743.91,744.3,743.49,743.72,4800.0
2015-10-12 15:25:00,743.98,744.47,743.9,744.13,2000.0,743.98,744.47,743.9,744.13,2000.0
2015-10-12 15:30:00,744.38,745.03,744.25,745.03,1600.0,744.38,745.03,744.25,745.03,1600.0
2015-10-12 15:35:00,745.14,745.14,744.34,744.93,2300.0,745.14,745.14,744.34,744.93,2300.0
2015-10-12 15:40:00,744.56,745.11,744.55,744.82,954.0,744.56,745.11,744.55,744.82,954.0
2015-10-12 15:45:00,744.93,745.09,744.37,744.37,4970.0,744.93,745.09,744.37,744.37,4970.0
2015-10-12 15:50:00,744.1,744.56,743.89,744.13,4030.0,744.1,744.56,743.89,744.13,4030.0
2015-10-12 15:55:00,744.2,744.59,743.78,744.07,7335.0,744.2,744.59,743.78,744.07,7335.0
2015-10-13 09:30:00,741.13,744.68,741.13,742.87,2355.0,741.13,744.68,741.13,742.87,2355.0
2015-10-13 09:35:00,743.37,743.37,741.68,742.39,500.0,743.37,743.37,741.68,742.39,500.0
2015-10-13 09:40:00,742.54,745.0,742.54,743.48,2000.0,742.54,745.0,742.54,743.48,2000.0
2015-10-13 09:45:00,744.21,744.21,743.63,744.2,700.0,744.21,744.21,743.63,744.2,700.0
2015-10-13 09:50:00,744.13,744.13,743.33,743.33,500.0,744.13,744.13,743.33,743.33,500.0
2015-10-13 09:55:00,743.21,744.65,743.03,744.3,700.0,743.21,744.65,743.03,744.3,700.0
2015-10-13 10:00:00,743.01,743.01,742.77,742.77,1012.0,743.01,743.01,742.77,742.77,1012.0
2015-10-13 10:05:00,742.71,742.71,741.46,741.46,1630.0,742.71,742.71,741.46,741.46,1630.0
2015-10-13 10:10:00,741.85,741.85,741.09,741.09,300.0,741.85,741.85,741.09,741.09,300.0
2015-10-13 10:15:00,740.3,740.69,740.11,740.69,1738.0,740.3,740.69,740.11,740.69,1738.0
2015-10-13 10:20:00,741.0,741.77,740.96,741.77,1500.0,741.0,741.77,740.96,741.77,1500.0
2015-10-13 10:25:00,741.78,741.82,741.21,741.7,400.0,741.78,741.82,741.21,741.7,400.0
2015-10-13 10:30:00,741.35,741.78,740.62,740.89,1200.0,741.35,741.78,740.62,740.89,1200.0
2015-10-13 10:35:00,740.82,740.83,740.5,740.5,300.0,740.82,740.83,740.5,740.5,300.0
2015-10-13 10:40:00,740.04,740.04,740.03,740.04,100.0,740.04,740.04,740.03,740.04,100.0
2015-10-13 10:45:00,739.74,740.15,739.27,739.27,1900.0,739.74,740.15,739.27,739.27,1900.0
2015-10-13 10:50:00,739.07,739.35,739.07,739.18,700.0,739.07,739.35,739.07,739.18,700.0
2015-10-13 10:55:00,739.38,739.8,738.76,739.8,2309.0,739.38,739.8,738.76,739.8,2309.0
2015-10-13 11:00:00,740.3,740.66,740.2,740.2,2500.0,740.3,740.66,740.2,740.2,2500.0
2015-10-13 11:05:00,740.49,741.32,740.42,741.17,1483.0,740.49,741.32,740.42,741.17,1483.0
2015-10-13 11:10:00,740.6,740.6,740.6,740.6,100.0,740.6,740.6,740.6,740.6,100.0
2015-10-13 11:15:00,740.99,740.99,740.41,740.51,650.0,740.99,740.99,740.41,740.51,650.0
2015-10-13 11:20:00,740.4,740.4,739.12,739.12,1000.0,740.4,740.4,739.12,739.12,1000.0
2015-10-13 11:25:00,739.55,739.83,739.27,739.37,1000.0,739.55,739.83,739.27,739.37,1000.0
2015-10-13 11:30:00,740.1,740.2,739.82,740.2,700.0,740.1,740.2,739.82,740.2,700.0
2015-10-13 11:35:00,739.65,739.65,739.65,739.65,100.0,739.65,739.65,739.65,739.65,100.0
2015-10-13 11:40:00,740.28,740.31,739.64,739.7,500.0,740.28,740.31,739.64,739.7,500.0
2015-10-13 11:45:00,740.1,740.1,740.1,740.1,100.0,740.1,740.1,740.1,740.1,100.0
2015-10-13 11:50:00,739.82,739.82,739.13,739.13,500.0,739.82,739.82,739.13,739.13,500.0
2015-10-13 11:55:00,739.34,739.46,739.34,739.46,400.0,739.34,739.46,739.34,739.46,400.0
2015-10-13 12:00:00,739.56,740.23,739.56,739.9,600.0,739.56,740.23,739.56,739.9,600.0
2015-10-13 12:05:00,740.22,741.31,740.22,741.05,3100.0,740.22,741.31,740.22,741.05,3100.0
2015-10-13 12:10:00,740.72,741.28,740.38,741.1,1500.0,740.72,741.28,740.38,741.1,1500.0
2015-10-13 12:15:00,740.58,740.73,740.31,740.31,400.0,740.58,740.73,740.31,740.31,400.0
2015-10-13 12:20:00,740.48,740.48,739.8,740.1,1400.0,740.48,740.48,739.8,740.1,1400.0
2015-10-13 12:25:00,740.16,740.58,739.9,739.9,900.0,740.16,740.58,739.9,739.9,900.0
2015-10-13 12:30:00,740.56,740.91,740.56,740.77,1000.0,740.56,740.91,740.56,740.77,1000.0
2015-10-13 12:35:00,740.41,740.54,740.41,740.54,200.0,740.41,740.54,740.41,740.54,200.0
2015-10-13 12:40:00,740.65,740.79,740.41,740.55,500.0,740.65,740.79,740.41,740.55,500.0
2015-10-13 12:45:00,740.43,740.43,739.6,739.75,3300.0,740.43,740.43,739.6,739.75,3300.0
2015-10-13 12:50:00,739.6,739.98,739.55,739.82,1600.0,739.6,739.98,739.55,739.82,1600.0
2015-10-13 12:55:00,739.6,739.6,739.43,739.43,681.0,739.6,739.6,739.43,739.43,681.0
2015-10-13 13:00:00,739.19,739.79,739.18,739.5,2250.0,739.19,739.79,739.18,739.5,2250.0
2015-10-13 13:05:00,739.37,739.86,739.11,739.31,6502.0,739.37,739.86,739.11,739.31,6502.0
2015-10-13 13:10:00,739.27,739.84,739.16,739.84,2300.0,739.27,739.84,739.16,739.84,2300.0
2015-10-13 13:15:00,739.83,740.72,739.78,740.6,500.0,739.83,740.72,739.78,740.6,500.0
2015-10-13 13:20:00,740.34,740.41,740.0,740.0,900.0,740.34,740.41,740.0,740.0,900.0
2015-10-13 13:25:00,739.54,739.54,739.54,739.54,100.0,739.54,739.54,739.54,739.54,100.0
2015-10-13 13:30:00,739.42,739.89,739.3,739.6,3601.0,739.42,739.89,739.3,739.6,3601.0
2015-10-13 13:35:00,739.3,739.88,738.82,739.76,4200.0,739.3,739.88,738.82,739.76,4200.0
2015-10-13 13:40:00,739.66,739.86,739.66,739.71,300.0,739.66,739.86,739.66,739.71,300.0
2015-10-13 13:45:00,740.0,740.34,740.0,740.33,1313.0,740.0,740.34,740.0,740.33,1313.0
2015-10-13 13:50:00,740.33,740.56,740.11,740.45,2300.0,740.33,740.56,740.11,740.45,2300.0
2015-10-13 13:55:00,740.2,740.5,739.85,740.1,1600.0,740.2,740.5,739.85,740.1,1600.0
2015-10-13 14:00:00,739.86,740.27,739.64,740.27,1375.0,739.86,740.27,739.64,740.27,1375.0
2015-10-13 14:05:00,739.81,739.82,739.39,739.39,1664.0,739.81,739.82,739.39,739.39,1664.0
2015-10-13 14:10:00,739.47,739.85,739.21,739.21,2900.0,739.47,739.85,739.21,739.21,2900.0
2015-10-13 14:15:00,739.76,739.76,739.09,739.55,1112.0,739.76,739.76,739.09,739.55,1112.0
2015-10-13 14:20:00,739.35,740.11,739.35,739.71,700.0,739.35,740.11,739.35,739.71,700.0
2015-10-13 14:25:00,739.59,739.65,738.97,739.24,1243.0,739.59,739.65,738.97,739.24,1243.0
2015-10-13 14:30:00,739.16,739.49,739.16,739.35,2100.0,739.16,739.49,739.16,739.35,2100.0
2015-10-13 14:35:00,739.89,739.89,739.81,739.81,200.0,739.89,739.89,739.81,739.81,200.0
2015-10-13 14:40:00,739.76,739.91,739.76,739.91,300.0,739.76,739.91,739.76,739.91,300.0
2015-10-13 14:45:00,739.97,740.69,739.97,740.69,400.0,739.97,740.69,739.97,740.69,400.0
2015-10-13 14:50:00,740.54,741.63,740.54,740.99,2200.0,740.54,741.63,740.54,740.99,2200.0
2015-10-13 14:55:00,741.23,741.24,741.23,741.23,600.0,741.23,741.24,741.23,741.23,600.0
2015-10-13 15:00:00,741.21,741.73,741.05,741.73,2499.0,741.21,741.73,741.05,741.73,2499.0
2015-10-13 15:05:00,741.72,741.72,741.21,741.21,800.0,741.72,741.72,741.21,741.21,800.0
2015-10-13 15:10:00,741.21,741.21,740.67,741.03,700.0,741.21,741.21,740.67,741.03,700.0
2015-10-13 15:15:00,740.98,741.27,740.97,741.16,1441.0,740.98,741.27,740.97,741.16,1441.0
2015-10-13 15:20:00,741.15,741.15,740.59,740.78,1200.0,741.15,741.15,740.59,740.78,1200.0
2015-10-13 15:25:00,740.48,740.59,739.35,740.22,1400.0,740.48,740.59,739.35,740.22,1400.0
2015-10-13 15:30:00,741.0,741.34,740.82,740.82,1570.0,741.0,741.34,740.82,740.82,1570.0
2015-10-13 15:35:00,740.5,740.6,739.77,740.14,1427.0,740.5,740.6,739.77,740.14,1427.0
2015-10-13 15:40:00,739.85,740.17,739.33,739.34,4510.0,739.85,740.17,739.33,739.34,4510.0
2015-10-13 15:45:00,739.1,739.92,739.06,739.2,6500.0,739.1,739.92,739.06,739.2,6500.0
2015-10-13 15:50:00,739.17,739.82,739.08,739.31,5200.0,739.17,739.82,739.08,739.31,5200.0
2015-10-13 15:55:00,739.61,740.73,739.15,740.51,20194.0,739.61,740.73,739.15,740.51,20194.0
2015-10-14 09:30:00,739.03,739.51,734.26,738.53,1508.0,739.03,739.51,734.26,738.53,1508.0
2015-10-14 09:35:00,738.39,742.15,738.27,742.15,2629.0,738.39,742.15,738.27,742.15,2629.0
2015-10-14 09:40:00,742.93,742.93,738.52,739.15,2200.0,742.93,742.93,738.52,739.15,2200.0
2015-10-14 09:45:00,739.52,740.4,737.93,737.93,2640.0,739.52,740.4,737.93,737.93,2640.0
2015-10-14 09:50:00,738.63,740.22,738.62,739.83,3000.0,738.63,740.22,738.62,739.83,3000.0
2015-10-14 09:55:00,740.39,740.43,739.29,739.43,1300.0,740.39,740.43,739.29,739.43,1300.0
2015-10-14 10:00:00,739.55,739.55,739.4,739.4,400.0,739.55,739.55,739.4,739.4,400.0
2015-10-14 10:05:00,739.61,739.66,738.22,738.98,4465.0,739.61,739.66,738.22,738.98,4465.0
2015-10-14 10:10:00,739.19,739.47,738.78,738.78,600.0,739.19,739.47,738.78,738.78,600.0
2015-10-14 10:15:00,738.8,738.8,737.22,737.22,925.0,738.8,738.8,737.22,737.22,925.0
2015-10-14 10:20:00,736.34,737.14,736.29,736.31,1200.0,736.34,737.14,736.29,736.31,1200.0
2015-10-14 10:25:00,735.92,736.38,735.92,736.31,300.0,735.92,736.38,735.92,736.31,300.0
2015-10-14 10:30:00,736.07,737.11,735.31,737.11,2335.0,736.07,737.11,735.31,737.11,2335.0
2015-10-14 10:35:00,736.83,736.83,735.29,735.29,2521.0,736.83,736.83,735.29,735.29,2521.0
2015-10-14 10:40:00,735.67,735.67,734.06,734.71,8530.0,735.67,735.67,734.06,734.71,8530.0
2015-10-14 10:45:00,734.81,735.62,733.93,734.27,5700.0,734.81,735.62,733.93,734.27,5700.0
2015-10-14 10:50:00,733.73,734.71,732.62,732.63,3352.0,733.73,734.71,732.62,732.63,3352.0
2015-10-14 10:55:00,732.62,732.78,731.5,732.3,3364.0,732.62,732.78,731.5,732.3,3364.0
2015-10-14 11:00:00,732.04,732.08,730.94,731.45,3109.0,732.04,732.08,730.94,731.45,3109.0
2015-10-14 11:05:00,731.81,731.81,731.0,731.61,2400.0,731.81,731.81,731.0,731.61,2400.0
2015-10-14 11:10:00,731.7,732.38,731.1,731.5,1901.0,731.7,732.38,731.1,731.5,1901.0
2015-10-14 11:15:00,731.5,731.5,731.18,731.4,2089.0,731.5,731.5,731.18,731.4,2089.0
2015-10-14 11:20:00,731.07,731.67,731.06,731.38,800.0,731.07,731.67,731.06,731.38,800.0
2015-10-14 11:25:00,731.51,731.69,731.24,731.67,700.0,731.51,731.69,731.24,731.67,700.0
2015-10-14 11:30:00,731.47,731.47,730.12,730.45,1607.0,731.47,731.47,730.12,730.45,1607.0
2015-10-14 11:35:00,730.11,730.22,729.93,730.02,3844.0,730.11,730.22,729.93,730.02,3844.0
2015-10-14 11:40:00,730.88,731.45,730.88,731.44,1000.0,730.88,731.45,730.88,731.44,1000.0
2015-10-14 11:45:00,731.3,731.54,730.51,730.66,740.0,731.3,731.54,730.51,730.66,740.0
2015-10-14 11:50:00,730.65,731.49,730.49,731.49,2049.0,730.65,731.49,730.49,731.49,2049.0
2015-10-14 11:55:00,731.52,732.05,731.52,732.05,700.0,731.52,732.05,731.52,732.05,700.0
2015-10-14 12:00:00,732.05,732.05,732.05,732.05,0.0,732.05,732.05,732.05,732.05,0.0
2015-10-14 12:05:00,731.24,731.24,730.3,730.3,821.0,731.24,731.24,730.3,730.3,821.0
2015-10-14 12:10:00,730.1,730.1,730.07,730.1,600.0,730.1,730.1,730.07,730.1,600.0
2015-10-14 12:15:00,730.63,730.63,730.01,730.19,2435.0,730.63,730.63,730.01,730.19,2435.0
2015-10-14 12:20:00,730.64,730.72,730.64,730.72,400.0,730.64,730.72,730.64,730.72,400.0
2015-10-14 12:25:00,730.44,730.8,730.32,730.8,1744.0,730.44,730.8,730.32,730.8,1744.0
2015-10-14 12:30:00,731.15,731.6,731.15,731.5,400.0,731.15,731.6,731.15,731.5,400.0
2015-10-14 12:35:00,732.13,732.14,732.13,732.13,100.0,732.13,732.14,732.13,732.13,100.0
2015-10-14 12:40:00,732.6,733.0,732.4,732.96,700.0,732.6,733.0,732.4,732.96,700.0
2015-10-14 12:45:00,733.0,733.04,732.9,733.0,4500.0,733.0,733.04,732.9,733.0,4500.0
2015-10-14 12:50:00,732.97,733.18,732.9,732.9,2800.0,732.97,733.18,732.9,732.9,2800.0
2015-10-14 12:55:00,732.74,732.74,732.45,732.59,400.0,732.74,732.74,732.45,732.59,400.0
2015-10-14 13:00:00,732.88,733.58,732.8,733.14,1800.0,732.88,733.58,732.8,733.14,1800.0
2015-10-14 13:05:00,733.3,733.3,733.3,733.3,100.0,733.3,733.3,733.3,733.3,100.0
2015-10-14 13:10:00,733.26,733.4,732.64,733.4,800.0,733.26,733.4,732.64,733.4,800.0
2015-10-14 13:15:00,733.68,733.68,733.51,733.51,492.0,733.68,733.68,733.51,733.51,492.0
2015-10-14 13:20:00,733.92,733.92,733.65,733.65,200.0,733.92,733.92,733.65,733.65,200.0
2015-10-14 13:25:00,733.35,733.35,733.19,733.19,600.0,733.35,733.35,733.19,733.19,600.0
2015-10-14 13:30:00,733.05,733.05,733.05,733.05,100.0,733.05,733.05,733.05,733.05,100.0
2015-10-14 13:35:00,733.5,734.06,733.5,734.06,1100.0,733.5,734.06,733.5,734.06,1100.0
2015-10-14 13:40:00,733.74,733.74,732.94,733.72,700.0,733.74,733.74,732.94,733.72,700.0
2015-10-14 13:45:00,733.72,734.09,733.45,733.45,990.0,733.72,734.09,733.45,733.45,990.0
2015-10-14 13:50:00,733.39,733.39,733.39,733.39,200.0,733.39,733.39,733.39,733.39,200.0
2015-10-14 13:55:00,732.77,733.19,732.77,733.19,200.0,732.77,733.19,732.77,733.19,200.0
2015-10-14 14:00:00,733.75,734.22,733.1,733.1,1750.0,733.75,734.22,733.1,733.1,1750.0
2015-10-14 14:05:00,732.52,732.69,731.5,731.61,1300.0,732.52,732.69,731.5,731.61,1300.0
2015-10-14 14:10:00,732.04,732.04,731.09,731.68,300.0,732.04,732.04,731.09,731.68,300.0
2015-10-14 14:15:00,731.99,732.48,731.59,732.48,700.0,731.99,732.48,731.59,732.48,700.0
2015-10-14 14:20:00,732.17,733.04,732.17,732.62,2900.0,732.17,733.04,732.17,732.62,2900.0
2015-10-14 14:25:00,732.5,732.75,731.74,731.74,2593.0,732.5,732.75,731.74,731.74,2593.0
2015-10-14 14:30:00,731.73,732.16,730.88,732.16,1300.0,731.73,732.16,730.88,732.16,1300.0
2015-10-14 14:35:00,731.72,731.84,730.66,731.69,2931.0,731.72,731.84,730.66,731.69,2931.0
2015-10-14 14:40:00,731.5,731.53,730.83,730.87,1799.0,731.5,731.53,730.83,730.87,1799.0
2015-10-14 14:45:00,730.83,730.83,730.83,730.83,100.0,730.83,730.83,730.83,730.83,100.0
2015-10-14 14:50:00,731.58,731.58,730.65,730.65,549.0,731.58,731.58,730.65,730.65,549.0
2015-10-14 14:55:00,730.27,730.27,729.55,729.57,1413.0,730.27,730.27,729.55,729.57,1413.0
2015-10-14 15:00:00,730.18,730.7,729.58,730.69,1200.0,730.18,730.7,729.58,730.69,1200.0
2015-10-14 15:05:00,730.82,731.06,730.69,731.0,1600.0,730.82,731.06,730.69,731.0,1600.0
2015-10-14 15:10:00,730.7,731.02,730.44,730.44,1504.0,730.7,731.02,730.44,730.44,1504.0
2015-10-14 15:15:00,730.36,730.36,729.57,730.02,1600.0,730.36,730.36,729.57,730.02,1600.0
2015-10-14 15:20:00,729.35,730.07,728.79,730.07,1608.0,729.35,730.07,728.79,730.07,1608.0
2015-10-14 15:25:00,729.28,729.29,728.41,728.76,4500.0,729.28,729.29,728.41,728.76,4500.0
2015-10-14 15:30:00,728.78,730.18,728.78,729.66,2500.0,728.78,730.18,728.78,729.66,2500.0
2015-10-14 15:35:00,729.68,729.75,729.24,729.62,2258.0,729.68,729.75,729.24,729.62,2258.0
2015-10-14 15:40:00,729.24,729.68,728.99,728.99,2136.0,729.24,729.68,728.99,728.99,2136.0
2015-10-14 15:45:00,728.78,729.69,728.43,728.43,4919.0,728.78,729.69,728.43,728.43,4919.0
2015-10-14 15:50:00,728.59,728.65,727.71,728.24,14357.0,728.59,728.65,727.71,728.24,14357.0
2015-10-14 15:55:00,727.87,729.7,727.87,729.21,8609.0,727.87,729.7,727.87,729.21,8609.0
2015-10-15 09:30:00,730.03,734.39,728.09,731.21,3044.0,730.03,734.39,728.09,731.21,3044.0
2015-10-15 09:35:00,733.02,734.7,732.17,734.62,1600.0,733.02,734.7,732.17,734.62,1600.0
2015-10-15 09:40:00,734.75,737.21,734.75,736.75,3798.0,734.75,737.21,734.75,736.75,3798.0
2015-10-15 09:45:00,736.92,737.26,733.44,733.55,4200.0,736.92,737.26,733.44,733.55,4200.0
2015-10-15 09:50:00,733.61,733.73,731.61,732.29,1000.0,733.61,733.73,731.61,732.29,1000.0
2015-10-15 09:55:00,731.32,733.1,731.22,732.25,2500.0,731.32,733.1,731.22,732.25,2500.0
2015-10-15 10:00:00,732.59,732.59,732.59,732.59,100.0,732.59,732.59,732.59,732.59,100.0
2015-10-15 10:05:00,732.77,734.47,732.3,734.47,2250.0,732.77,734.47,732.3,734.47,2250.0
2015-10-15 10:10:00,734.78,736.72,734.77,736.72,900.0,734.78,736.72,734.77,736.72,900.0
2015-10-15 10:15:00,736.38,736.56,734.71,735.14,3700.0,736.38,736.56,734.71,735.14,3700.0
2015-10-15 10:20:00,734.94,735.19,734.24,735.14,900.0,734.94,735.19,734.24,735.14,900.0
2015-10-15 10:25:00,735.38,735.38,733.74,734.04,1250.0,735.38,735.38,733.74,734.04,1250.0
2015-10-15 10:30:00,733.77,734.16,733.12,734.16,1000.0,733.77,734.16,733.12,734.16,1000.0
2015-10-15 10:35:00,734.3,734.77,733.58,734.22,3500.0,734.3,734.77,733.58,734.22,3500.0
2015-10-15 10:40:00,733.99,734.55,733.57,734.42,3399.0,733.99,734.55,733.57,734.42,3399.0
2015-10-15 10:45:00,734.05,734.62,733.91,734.05,1618.0,734.05,734.62,733.91,734.05,1618.0
2015-10-15 10:50:00,734.39,734.44,733.57,733.57,1300.0,734.39,734.44,733.57,733.57,1300.0
2015-10-15 10:55:00,733.57,733.91,733.57,733.91,300.0,733.57,733.91,733.57,733.91,300.0
2015-10-15 11:00:00,733.99,734.64,733.99,734.64,200.0,733.99,734.64,733.99,734.64,200.0
2015-10-15 11:05:00,734.66,734.69,733.94,734.69,2000.0,734.66,734.69,733.94,734.69,2000.0
2015-10-15 11:10:00,734.74,734.74,733.61,733.61,1100.0,734.74,734.74,733.61,733.61,1100.0
2015-10-15 11:15:00,733.69,733.69,732.48,732.48,1400.0,733.69,733.69,732.48,732.48,1400.0
2015-10-15 11:20:00,732.92,733.94,732.92,733.94,600.0,732.92,733.94,732.92,733.94,600.0
2015-10-15 11:25:00,733.96,734.9,733.78,734.9,1000.0,733.96,734.9,733.78,734.9,1000.0
2015-10-15 11:30:00,734.86,734.86,734.08,734.09,1600.0,734.86,734.86,734.08,734.09,1600.0
2015-10-15 11:35:00,734.2,734.71,733.77,733.86,3480.0,734.2,734.71,733.77,733.86,3480.0
2015-10-15 11:40:00,733.77,733.77,733.01,733.74,700.0,733.77,733.77,733.01,733.74,700.0
2015-10-15 11:45:00,733.86,733.96,733.86,733.96,300.0,733.86,733.96,733.86,733.96,300.0
2015-10-15 11:50:00,733.46,733.46,730.71,730.71,4623.0,733.46,733.46,730.71,730.71,4623.0
2015-10-15 11:55:00,730.71,731.1,728.57,728.57,6672.0,730.71,731.1,728.57,728.57,6672.0
2015-10-15 12:00:00,728.53,728.65,727.71,727.83,2620.0,728.53,728.65,727.71,727.83,2620.0
2015-10-15 12:05:00,728.62,729.59,728.62,729.59,1198.0,728.62,729.59,728.62,729.59,1198.0
2015-10-15 12:10:00,730.7,730.74,730.58,730.69,800.0,730.7,730.74,730.58,730.69,800.0
2015-10-15 12:15:00,730.71,731.81,730.71,731.81,730.0,730.71,731.81,730.71,731.81,730.0
2015-10-15 12:20:00,732.32,733.38,732.32,733.38,600.0,732.32,733.38,732.32,733.38,600.0
2015-10-15 12:25:00,732.66,733.77,732.5,733.77,300.0,732.66,733.77,732.5,733.77,300.0
2015-10-15 12:30:00,733.44,733.77,733.44,733.77,400.0,733.44,733.77,733.44,733.77,400.0
2015-10-15 12:35:00,733.13,733.92,733.13,733.92,1100.0,733.13,733.92,733.13,733.92,1100.0
2015-10-15 12:40:00,733.56,733.96,733.18,733.75,2500.0,733.56,733.96,733.18,733.75,2500.0
2015-10-15 12:45:00,733.63,733.97,733.59,733.97,1100.0,733.63,733.97,733.59,733.97,1100.0
2015-10-15 12:50:00,733.85,733.85,733.14,733.35,1100.0,733.85,733.85,733.14,733.35,1100.0
2015-10-15 12:55:00,733.23,733.85,732.39,732.4,1800.0,733.23,733.85,732.39,732.4,1800.0
2015-10-15 13:00:00,733.92,734.16,733.25,733.25,1100.0,733.92,734.16,733.25,733.25,1100.0
2015-10-15 13:05:00,734.26,734.75,732.69,733.72,2638.0,734.26,734.75,732.69,733.72,2638.0
2015-10-15 13:10:00,733.36,733.36,732.7,732.7,610.0,733.36,733.36,732.7,732.7,610.0
2015-10-15 13:15:00,732.68,733.47,732.68,732.76,700.0,732.68,733.47,732.68,732.76,700.0
2015-10-15 13:20:00,732.58,732.58,732.57,732.58,100.0,732.58,732.58,732.57,732.58,100.0
2015-10-15 13:25:00,733.23,733.88,732.88,733.88,600.0,733.23,733.88,732.88,733.88,600.0
2015-10-15 13:30:00,733.27,733.61,733.12,733.12,800.0,733.27,733.61,733.12,733.12,800.0
2015-10-15 13:35:00,733.83,733.88,732.62,733.83,1300.0,733.83,733.88,732.62,733.83,1300.0
2015-10-15 13:40:00,733.29,733.29,732.74,733.2,300.0,733.29,733.29,732.74,733.2,300.0
2015-10-15 13:45:00,732.73,733.16,732.73,732.92,400.0,732.73,733.16,732.73,732.92,400.0
2015-10-15 13:50:00,733.55,733.55,733.55,733.55,100.0,733.55,733.55,733.55,733.55,100.0
2015-10-15 13:55:00,732.93,734.64,732.93,734.23,1700.0,732.93,734.64,732.93,734.23,1700.0
2015-10-15 14:00:00,733.77,733.97,733.01,733.97,2600.0,733.77,733.97,733.01,733.97,2600.0
2015-10-15 14:05:00,733.97,733.97,732.94,733.42,1200.0,733.97,733.97,732.94,733.42,1200.0
2015-10-15 14:10:00,733.9,734.66,733.9,734.66,1100.0,733.9,734.66,733.9,734.66,1100.0
2015-10-15 14:15:00,734.57,734.72,734.57,734.62,700.0,734.57,734.72,734.57,734.62,700.0
2015-10-15 14:20:00,734.36,735.06,734.35,734.88,2200.0,734.36,735.06,734.35,734.88,2200.0
2015-10-15 14:25:00,735.1,735.1,734.34,734.83,7096.0,735.1,735.1,734.34,734.83,7096.0
2015-10-15 14:30:00,735.06,735.11,734.63,734.89,6126.0,735.06,735.11,734.63,734.89,6126.0
2015-10-15 14:35:00,735.11,735.33,734.59,735.08,12100.0,735.11,735.33,734.59,735.08,12100.0
2015-10-15 14:40:00,735.17,736.31,735.17,735.83,800.0,735.17,736.31,735.17,735.83,800.0
2015-10-15 14:45:00,736.74,737.66,736.65,737.09,3160.0,736.74,737.66,736.65,737.09,3160.0
2015-10-15 14:50:00,737.33,737.7,736.76,736.78,1748.0,737.33,737.7,736.76,736.78,1748.0
2015-10-15 14:55:00,737.06,738.06,736.87,737.7,6400.0,737.06,738.06,736.87,737.7,6400.0
2015-10-15 15:00:00,737.7,738.49,737.7,738.49,2600.0,737.7,738.49,737.7,738.49,2600.0
2015-10-15 15:05:00,738.19,738.19,736.57,737.15,2438.0,738.19,738.19,736.57,737.15,2438.0
2015-10-15 15:10:00,737.14,737.14,736.54,736.54,740.0,737.14,737.14,736.54,736.54,740.0
2015-10-15 15:15:00,736.88,737.22,736.54,736.96,6824.0,736.88,737.22,736.54,736.96,6824.0
2015-10-15 15:20:00,737.01,738.0,736.88,737.58,4900.0,737.01,738.0,736.88,737.58,4900.0
2015-10-15 15:25:00,737.68,737.68,737.12,737.38,3202.0,737.68,737.68,737.12,737.38,3202.0
2015-10-15 15:30:00,737.24,737.66,737.2,737.55,6456.0,737.24,737.66,737.2,737.55,6456.0
2015-10-15 15:35:00,737.5,737.75,737.21,737.48,2486.0,737.5,737.75,737.21,737.48,2486.0
2015-10-15 15:40:00,737.71,737.71,736.59,736.59,2035.0,737.71,737.71,736.59,736.59,2035.0
2015-10-15 15:45:00,737.0,737.9,736.78,737.68,2633.0,737.0,737.9,736.78,737.68,2633.0
2015-10-15 15:50:00,736.87,737.82,736.87,737.34,3731.0,736.87,737.82,736.87,737.34,3731.0
2015-10-15 15:55:00,737.16,737.17,735.89,736.56,11010.0,737.16,737.17,735.89,736.56,11010.0
2015-10-16 09:30:00,743.06,744.24,739.82,741.37,12210.0,743.06,744.24,739.82,741.37,12210.0
2015-10-16 09:35:00,741.99,741.99,740.83,741.38,1400.0,741.99,741.99,740.83,741.38,1400.0
2015-10-16 09:40:00,740.83,741.94,739.85,739.85,6346.0,740.83,741.94,739.85,739.85,6346.0
2015-10-16 09:45:00,740.71,740.8,737.72,737.83,4092.0,740.71,740.8,737.72,737.83,4092.0
2015-10-16 09:50:00,737.93,739.43,737.93,737.95,2000.0,737.93,739.43,737.93,737.95,2000.0
2015-10-16 09:55:00,738.27,738.58,737.91,738.16,800.0,738.27,738.58,737.91,738.16,800.0
2015-10-16 10:00:00,736.44,738.56,736.07,738.22,5200.0,736.44,738.56,736.07,738.22,5200.0
2015-10-16 10:05:00,738.42,738.5,738.26,738.26,400.0,738.42,738.5,738.26,738.26,400.0
2015-10-16 10:10:00,738.36,738.36,737.34,737.34,1019.0,738.36,738.36,737.34,737.34,1019.0
2015-10-16 10:15:00,737.62,739.01,737.62,738.56,2700.0,737.62,739.01,737.62,738.56,2700.0
2015-10-16 10:20:00,737.65,737.68,737.55,737.55,600.0,737.65,737.68,737.55,737.55,600.0
2015-10-16 10:25:00,737.2,737.44,737.11,737.11,3000.0,737.2,737.44,737.11,737.11,3000.0
2015-10-16 10:30:00,737.1,737.1,735.35,736.24,4356.0,737.1,737.1,735.35,736.24,4356.0
2015-10-16 10:35:00,736.68,737.12,736.68,736.69,700.0,736.68,737.12,736.68,736.69,700.0
2015-10-16 10:40:00,737.36,737.54,736.86,736.86,707.0,737.36,737.54,736.86,736.86,707.0
2015-10-16 10:45:00,736.95,738.1,736.95,738.1,400.0,736.95,738.1,736.95,738.1,400.0
2015-10-16 10:50:00,737.62,738.15,737.62,738.15,300.0,737.62,738.15,737.62,738.15,300.0
2015-10-16 10:55:00,738.74,739.08,738.74,739.08,500.0,738.74,739.08,738.74,739.08,500.0
2015-10-16 11:00:00,739.25,740.1,739.25,740.1,1000.0,739.25,740.1,739.25,740.1,1000.0
2015-10-16 11:05:00,740.36,742.13,740.36,742.13,3725.0,740.36,742.13,740.36,742.13,3725.0
2015-10-16 11:10:00,741.92,742.23,741.89,742.14,1600.0,741.92,742.23,741.89,742.14,1600.0
2015-10-16 11:15:00,742.23,743.91,742.19,743.91,2800.0,742.23,743.91,742.19,743.91,2800.0
2015-10-16 11:20:00,743.78,744.13,743.77,743.91,6390.0,743.78,744.13,743.77,743.91,6390.0
2015-10-16 11:25:00,743.34,743.68,742.97,742.99,3395.0,743.34,743.68,742.97,742.99,3395.0
2015-10-16 11:30:00,743.24,743.48,743.12,743.24,1835.0,743.24,743.48,743.12,743.24,1835.0
2015-10-16 11:35:00,743.48,743.57,742.84,742.84,1000.0,743.48,743.57,742.84,742.84,1000.0
2015-10-16 11:40:00,742.63,743.86,742.63,743.86,2000.0,742.63,743.86,742.63,743.86,2000.0
2015-10-16 11:45:00,744.12,744.6,743.69,743.69,4229.0,744.12,744.6,743.69,743.69,4229.0
2015-10-16 11:50:00,743.38,744.03,743.37,743.76,2400.0,743.38,744.03,743.37,743.76,2400.0
2015-10-16 11:55:00,743.73,743.73,743.05,743.09,1900.0,743.73,743.73,743.05,743.09,1900.0
2015-10-16 12:00:00,743.05,743.06,741.38,741.62,1900.0,743.05,743.06,741.38,741.62,1900.0
2015-10-16 12:05:00,741.63,741.63,740.63,740.63,1400.0,741.63,741.63,740.63,740.63,1400.0
2015-10-16 12:10:00,740.63,740.63,740.63,740.63,0.0,740.63,740.63,740.63,740.63,0.0
2015-10-16 12:15:00,740.19,740.19,739.26,739.5,2300.0,740.19,740.19,739.26,739.5,2300.0
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 12:25:00,741.13,741.13,741.13,741.13,0.0,741.13,741.13,741.13,741.13,0.0
2015-10-16 12:30:00,741.19,741.19,740.22,740.22,1600.0,741.19,741.19,740.22,740.22,1600.0
2015-10-16 12:35:00,740.34,740.42,740.22,740.42,1800.0,740.34,740.42,740.22,740.42,1800.0
2015-10-16 12:40:00,740.73,740.73,739.66,740.46,2450.0,740.73,740.73,739.66,740.46,2450.0
2015-10-16 12:45:00,740.09,740.09,739.47,739.59,600.0,740.09,740.09,739.47,739.59,600.0
2015-10-16 12:50:00,739.6,739.83,738.89,739.2,1756.0,739.6,739.83,738.89,739.2,1756.0
2015-10-16 12:55:00,739.2,739.56,738.3,738.3,1000.0,739.2,739.56,738.3,738.3,1000.0
2015-10-16 13:00:00,738.3,738.45,737.69,737.93,900.0,738.3,738.45,737.69,737.93,900.0
2015-10-16 13:05:00,737.86,737.89,737.06,737.89,1200.0,737.86,737.89,737.06,737.89,1200.0
2015-10-16 13:10:00,737.34,737.92,737.29,737.29,900.0,737.34,737.92,737.29,737.29,900.0
2015-10-16 13:15:00,737.15,737.15,736.48,736.7,1900.0,737.15,737.15,736.48,736.7,1900.0
2015-10-16 13:20:00,736.74,737.07,736.7,736.7,900.0,736.74,737.07,736.7,736.7,900.0
2015-10-16 13:25:00,736.63,736.63,735.66,735.66,1900.0,736.63,736.63,735.66,735.66,1900.0
2015-10-16 13:30:00,735.4,736.13,735.4,736.13,1000.0,735.4,736.13,735.4,736.13,1000.0
2015-10-16 13:35:00,736.13,736.53,735.17,735.8,3930.0,736.13,736.53,735.17,735.8,3930.0
2015-10-16 13:40:00,735.4,735.4,734.47,734.88,1000.0,735.4,735.4,734.47,734.88,1000.0
2015-10-16 13:45:00,735.13,735.13,734.54,734.54,1100.0,735.13,735.13,734.54,734.54,1100.0
2015-10-16 13:50:00,734.9,734.97,734.18,734.79,700.0,734.9,734.97,734.18,734.79,700.0
2015-10-16 13:55:00,734.8,735.61,734.8,735.15,800.0,734.8,735.61,734.8,735.15,800.0
2015-10-16 14:00:00,735.16,735.56,734.89,734.89,2900.0,735.16,735.56,734.89,734.89,2900.0
2015-10-16 14:05:00,734.61,735.38,734.61,735.37,1000.0,734.61,735.38,734.61,735.37,1000.0
2015-10-16 14:10:00,735.05,735.16,735.05,735.16,300.0,735.05,735.16,735.05,735.16,300.0
2015-10-16 14:15:00,735.68,738.39,735.68,737.77,2900.0,735.68,738.39,735.68,737.77,2900.0
2015-10-16 14:20:00,737.68,738.53,737.68,738.0,1450.0,737.68,738.53,737.68,738.0,1450.0
2015-10-16 14:25:00,738.92,739.71,738.4,738.4,1700.0,738.92,739.71,738.4,738.4,1700.0
2015-10-16 14:30:00,738.43,738.48,738.03,738.03,700.0,738.43,738.48,738.03,738.03,700.0
2015-10-16 14:35:00,738.21,738.29,738.08,738.24,1900.0,738.21,738.29,738.08,738.24,1900.0
2015-10-16 14:40:00,738.25,738.74,738.23,738.74,1500.0,738.25,738.74,738.23,738.74,1500.0
2015-10-16 14:45:00,738.42,738.42,738.37,738.42,600.0,738.42,738.42,738.37,738.42,600.0
2015-10-16 14:50:00,737.97,738.0,736.69,737.11,800.0,737.97,738.0,736.69,737.11,800.0
2015-10-16 14:55:00,737.23,737.39,736.44,736.78,900.0,737.23,737.39,736.44,736.78,900.0
2015-10-16 15:00:00,736.79,737.7,736.79,737.7,1800.0,736.79,737.7,736.79,737.7,1800.0
2015-10-16 15:05:00,737.74,737.97,737.67,737.67,1182.0,737.74,737.97,737.67,737.67,1182.0
2015-10-16 15:10:00,737.67,737.81,737.25,737.29,1443.0,737.67,737.81,737.25,737.29,1443.0
2015-10-16 15:15:00,737.49,738.23,737.31,738.23,2400.0,737.49,738.23,737.31,738.23,2400.0
2015-10-16 15:20:00,738.24,738.7,738.2,738.61,3000.0,738.24,738.7,738.2,738.61,3000.0
2015-10-16 15:25:00,738.61,738.69,737.73,737.76,1900.0,738.61,738.69,737.73,737.76,1900.0
2015-10-16 15:30:00,738.7,738.7,738.04,738.04,1500.0,738.7,738.7,738.04,738.04,1500.0
2015-10-16 15:35:00,738.11,738.76,738.11,738.49,1476.0,738.11,738.76,738.11,738.49,1476.0
2015-10-16 15:40:00,738.49,738.87,738.11,738.87,1971.0,738.49,738.87,738.11,738.87,1971.0
2015-10-16 15:45:00,739.06,739.39,738.33,738.36,7384.0,739.06,739.39,738.33,738.36,7384.0
2015-10-16 15:50:00,738.45,738.57,737.88,738.1,2300.0,738.45,738.57,737.88,738.1,2300.0
2015-10-16 15:55:00,738.18,738.64,735.35,736.32,37700.0,738.18,738.64,735.35,736.32,37700.0
2015-10-19 09:30:00,740.75,742.16,739.42,739.75,5813.0,740.75,742.16,739.42,739.75,5813.0
2015-10-19 09:35:00,739.23,739.8,738.43,739.61,3703.0,739.23,739.8,738.43,739.61,3703.0
2015-10-19 09:40:00,739.72,740.56,739.59,740.56,1700.0,739.72,740.56,739.59,740.56,1700.0
2015-10-19 09:45:00,740.68,740.69,740.4,740.53,800.0,740.68,740.69,740.4,740.53,800.0
2015-10-19 09:50:00,740.56,740.56,739.74,739.83,3100.0,740.56,740.56,739.74,739.83,3100.0
2015-10-19 09:55:00,739.84,740.07,739.46,739.55,5300.0,739.84,740.07,739.46,739.55,5300.0
2015-10-19 10:00:00,739.17,739.88,739.17,739.64,3907.0,739.17,739.88,739.17,739.64,3907.0
2015-10-19 10:05:00,739.36,739.76,739.36,739.43,1900.0,739.36,739.76,739.36,739.43,1900.0
2015-10-19 10:10:00,739.57,739.74,739.03,739.03,5100.0,739.57,739.74,739.03,739.03,5100.0
2015-10-19 10:15:00,738.53,738.53,737.66,737.66,1259.0,738.53,738.53,737.66,737.66,1259.0
2015-10-19 10:20:00,737.84,737.97,737.36,737.36,1320.0,737.84,737.97,737.36,737.36,1320.0
2015-10-19 10:25:00,737.39,737.41,737.22,737.29,1582.0,737.39,737.41,737.22,737.29,1582.0
2015-10-19 10:30:00,737.08,737.08,736.83,736.83,500.0,737.08,737.08,736.83,736.83,500.0
2015-10-19 10:35:00,736.71,738.07,736.71,737.5,2801.0,736.71,738.07,736.71,737.5,2801.0
2015-10-19 10:40:00,737.78,737.78,737.09,737.22,7623.0,737.78,737.78,737.09,737.22,7623.0
2015-10-19 10:45:00,736.96,736.96,736.48,736.77,400.0,736.96,736.96,736.48,736.77,400.0
2015-10-19 10:50:00,736.68,736.68,735.38,735.55,1616.0,736.68,736.68,735.38,735.55,1616.0
2015-10-19 10:55:00,736.14,737.26,736.14,737.26,1830.0,736.14,737.26,736.14,737.26,1830.0
2015-10-19 11:00:00,737.51,737.57,737.51,737.57,200.0,737.51,737.57,737.51,737.57,200.0
2015-10-19 11:05:00,737.87,737.87,737.23,737.4,500.0,737.87,737.87,737.23,737.4,500.0
2015-10-19 11:10:00,737.87,737.87,737.87,737.87,100.0,737.87,737.87,737.87,737.87,100.0
2015-10-19 11:15:00,738.54,738.65,738.21,738.55,900.0,738.54,738.65,738.21,738.55,900.0
2015-10-19 11:20:00,739.01,739.21,739.01,739.21,300.0,739.01,739.21,739.01,739.21,300.0
2015-10-19 11:25:00,739.27,739.8,739.27,739.42,1143.0,739.27,739.8,739.27,739.42,1143.0
2015-10-19 11:30:00,739.65,740.2,739.65,739.7,2300.0,739.65,740.2,739.65,739.7,2300.0
2015-10-19 11:35:00,740.24,741.5,740.16,741.5,1818.0,740.24,741.5,740.16,741.5,1818.0
2015-10-19 11:40:00,742.0,742.0,741.18,741.18,2300.0,742.0,742.0,741.18,741.18,2300.0
2015-10-19 11:45:00,741.0,741.88,740.37,741.7,2800.0,741.0,741.88,740.37,741.7,2800.0
2015-10-19 11:50:00,742.0,742.0,741.35,741.6,4500.0,742.0,742.0,741.35,741.6,4500.0
2015-10-19 11:55:00,741.86,742.0,741.33,741.74,1000.0,741.86,742.0,741.33,741.74,1000.0
2015-10-19 12:00:00,741.42,741.75,741.42,741.75,900.0,741.42,741.75,741.42,741.75,900.0
2015-10-19 12:05:00,741.69,741.69,741.69,741.69,100.0,741.69,741.69,741.69,741.69,100.0
2015-10-19 12:10:00,742.0,742.0,741.99,741.99,2500.0,742.0,742.0,741.99,741.99,2500.0
2015-10-19 12:15:00,741.98,742.0,741.98,741.99,300.0,741.98,742.0,741.98,741.99,300.0
2015-10-19 12:20:00,741.73,741.73,741.54,741.62,500.0,741.73,741.73,741.54,741.62,500.0
2015-10-19 12:25:00,741.55,741.87,741.03,741.87,1100.0,741.55,741.87,741.03,741.87,1100.0
2015-10-19 12:30:00,742.01,742.04,741.98,742.04,400.0,742.01,742.04,741.98,742.04,400.0
2015-10-19 12:35:00,742.78,743.13,742.78,743.0,4434.0,742.78,743.13,742.78,743.0,4434.0
2015-10-19 12:40:00,743.39,744.17,743.39,744.01,1500.0,743.39,744.17,743.39,744.01,1500.0
2015-10-19 12:45:00,744.05,744.22,743.52,743.92,1100.0,744.05,744.22,743.52,743.92,1100.0
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 12:55:00,743.83,743.83,743.83,743.83,0.0,743.83,743.83,743.83,743.83,0.0
2015-10-19 13:00:00,744.2,744.51,743.7,743.86,2400.0,744.2,744.51,743.7,743.86,2400.0
2015-10-19 13:05:00,743.58,743.58,742.83,742.83,1200.0,743.58,743.58,742.83,742.83,1200.0
2015-10-19 13:10:00,742.96,743.47,742.8,743.47,1300.0,742.96,743.47,742.8,743.47,1300.0
2015-10-19 13:15:00,743.27,743.27,742.84,742.84,200.0,743.27,743.27,742.84,742.84,200.0
2015-10-19 13:20:00,742.8,743.07,742.27,742.53,600.0,742.8,743.07,742.27,742.53,600.0
2015-10-19 13:25:00,742.51,742.52,742.0,742.0,600.0,742.51,742.52,742.0,742.0,600.0
2015-10-19 13:30:00,740.68,741.05,740.38,740.38,400.0,740.68,741.05,740.38,740.38,400.0
2015-10-19 13:35:00,740.37,740.37,740.05,740.05,300.0,740.37,740.37,740.05,740.05,300.0
2015-10-19 13:40:00,740.88,741.13,740.7,741.13,1000.0,740.88,741.13,740.7,741.13,1000.0
2015-10-19 13:45:00,741.12,741.24,740.78,740.78,800.0,741.12,741.24,740.78,740.78,800.0
2015-10-19 13:50:00,740.9,741.34,740.37,740.37,1000.0,740.9,741.34,740.37,740.37,1000.0
2015-10-19 13:55:00,741.35,741.35,740.95,740.95,200.0,741.35,741.35,740.95,740.95,200.0
2015-10-19 14:00:00,740.94,741.6,740.93,741.6,500.0,740.94,741.6,740.93,741.6,500.0
2015-10-19 14:05:00,742.06,742.06,741.83,741.87,700.0,742.06,742.06,741.83,741.87,700.0
2015-10-19 14:10:00,742.53,742.58,741.66,742.21,500.0,742.53,742.58,741.66,742.21,500.0
2015-10-19 14:15:00,742.85,742.85,742.21,742.23,700.0,742.85,742.85,742.21,742.23,700.0
2015-10-19 14:20:00,742.67,742.67,742.57,742.62,477.0,742.67,742.67,742.57,742.62,477.0
2015-10-19 14:25:00,742.59,742.7,742.59,742.69,200.0,742.59,742.7,742.59,742.69,200.0
2015-10-19 14:30:00,743.28,743.28,742.68,743.28,1101.0,743.28,743.28,742.68,743.28,1101.0
2015-10-19 14:35:00,743.1,744.19,743.1,744.18,1400.0,743.1,744.19,743.1,744.18,1400.0
2015-10-19 14:40:00,744.06,744.11,743.43,743.65,1004.0,744.06,744.11,743.43,743.65,1004.0
2015-10-19 14:45:00,743.56,744.03,743.56,744.03,200.0,743.56,744.03,743.56,744.03,200.0
2015-10-19 14:50:00,743.55,743.56,743.55,743.56,200.0,743.55,743.56,743.55,743.56,200.0
2015-10-19 14:55:00,744.0,744.0,743.02,743.02,1229.0,744.0,744.0,743.02,743.02,1229.0
2015-10-19 15:00:00,743.02,743.02,742.69,742.9,300.0,743.02,743.02,742.69,742.9,300.0
2015-10-19 15:05:00,744.26,744.26,743.79,743.79,900.0,744.26,744.26,743.79,743.79,900.0
2015-10-19 15:10:00,744.03,744.03,743.48,743.48,530.0,744.03,744.03,743.48,743.48,530.0
2015-10-19 15:15:00,743.81,744.03,742.86,742.86,2375.0,743.81,744.03,742.86,742.86,2375.0
2015-10-19 15:20:00,742.92,743.88,742.91,743.88,500.0,742.92,743.88,742.91,743.88,500.0
2015-10-19 15:25:00,743.72,744.21,743.04,743.64,1200.0,743.72,744.21,743.04,743.64,1200.0
2015-10-19 15:30:00,743.68,744.1,743.34,744.04,1297.0,743.68,744.1,743.34,744.04,1297.0
2015-10-19 15:35:00,744.23,744.33,743.41,743.41,7575.0,744.23,744.33,743.41,743.41,7575.0
2015-10-19 15:40:00,743.02,743.2,742.8,743.2,1019.0,743.02,743.2,742.8,743.2,1019.0
2015-10-19 15:45:00,743.32,743.97,742.98,743.97,1400.0,743.32,743.97,742.98,743.97,1400.0
2015-10-19 15:50:00,743.79,743.79,743.48,743.49,300.0,743.79,743.79,743.48,743.49,300.0
2015-10-19 15:55:00,743.46,744.39,743.29,744.03,8059.0,743.46,744.39,743.29,744.03,8059.0
2015-10-20 09:30:00,746.0,746.08,745.19,745.19,2855.0,746.0,746.08,745.19,745.19,2855.0
2015-10-20 09:35:00,745.53,746.36,745.0,745.99,2844.0,745.53,746.36,745.0,745.99,2844.0
2015-10-20 09:40:00,745.57,746.61,745.01,745.01,6299.0,745.57,746.61,745.01,745.01,6299.0
2015-10-20 09:45:00,745.01,746.21,745.01,746.0,1800.0,745.01,746.21,745.01,746.0,1800.0
2015-10-20 09:50:00,746.21,747.06,746.0,746.94,4259.0,746.21,747.06,746.0,746.94,4259.0
2015-10-20 09:55:00,747.06,747.1,745.0,745.35,4813.0,747.06,747.1,745.0,745.35,4813.0
2015-10-20 10:00:00,745.35,745.66,744.47,744.8,4029.0,745.35,745.66,744.47,744.8,4029.0
2015-10-20 10:05:00,744.76,745.37,744.76,744.8,505.0,744.76,745.37,744.76,744.8,505.0
2015-10-20 10:10:00,744.8,745.61,744.8,745.5,1265.0,744.8,745.61,744.8,745.5,1265.0
2015-10-20 10:15:00,745.45,745.45,745.45,745.45,100.0,745.45,745.45,745.45,745.45,100.0
2015-10-20 10:20:00,746.33,746.33,745.31,745.31,300.0,746.33,746.33,745.31,745.31,300.0
2015-10-20 10:25:00,745.33,745.33,745.33,745.33,100.0,745.33,745.33,745.33,745.33,100.0
2015-10-20 10:30:00,746.01,746.01,744.04,744.23,4134.0,746.01,746.01,744.04,744.23,4134.0
2015-10-20 10:35:00,744.09,744.09,743.26,743.26,560.0,744.09,744.09,743.26,743.26,560.0
2015-10-20 10:40:00,742.62,742.62,742.62,742.62,100.0,742.62,742.62,742.62,742.62,100.0
2015-10-20 10:45:00,743.27,743.46,743.27,743.46,400.0,743.27,743.46,743.27,743.46,400.0
2015-10-20 10:50:00,743.69,744.25,743.43,743.43,5642.0,743.69,744.25,743.43,743.43,5642.0
2015-10-20 10:55:00,743.37,743.37,743.37,743.37,100.0,743.37,743.37,743.37,743.37,100.0
2015-10-20 11:00:00,743.14,743.16,742.55,743.16,1000.0,743.14,743.16,742.55,743.16,1000.0
2015-10-20 11:05:00,741.37,741.89,741.37,741.6,700.0,741.37,741.89,741.37,741.6,700.0
2015-10-20 11:10:00,741.7,741.94,741.07,741.94,2224.0,741.7,741.94,741.07,741.94,2224.0
2015-10-20 11:15:00,742.34,742.83,742.34,742.5,2049.0,742.34,742.83,742.34,742.5,2049.0
2015-10-20 11:20:00,741.95,742.57,741.95,742.48,725.0,741.95,742.57,741.95,742.48,725.0
2015-10-20 11:25:00,743.14,743.52,742.78,742.78,1300.0,743.14,743.52,742.78,742.78,1300.0
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 11:35:00,742.58,742.58,742.58,742.58,0.0,742.58,742.58,742.58,742.58,0.0
2015-10-20 11:40:00,742.66,742.72,742.27,742.42,1323.0,742.66,742.72,742.27,742.42,1323.0
2015-10-20 11:45:00,742.21,742.21,741.97,741.97,300.0,742.21,742.21,741.97,741.97,300.0
2015-10-20 11:50:00,742.24,742.61,741.65,741.65,1900.0,742.24,742.61,741.65,741.65,1900.0
2015-10-20 11:55:00,741.42,741.58,740.93,741.58,2701.0,741.42,741.58,740.93,741.58,2701.0
2015-10-20 12:00:00,741.37,742.16,741.37,742.16,300.0,741.37,742.16,741.37,742.16,300.0
2015-10-20 12:05:00,741.95,741.95,741.95,741.95,395.0,741.95,741.95,741.95,741.95,395.0
2015-10-20 12:10:00,742.82,742.82,742.8,742.8,200.0,742.82,742.82,742.8,742.8,200.0
2015-10-20 12:15:00,742.31,742.51,742.31,742.49,300.0,742.31,742.51,742.31,742.49,300.0
2015-10-20 12:20:00,742.46,742.91,741.91,742.08,2000.0,742.46,742.91,741.91,742.08,2000.0
2015-10-20 12:25:00,742.55,743.01,742.55,743.01,200.0,742.55,743.01,742.55,743.01,200.0
2015-10-20 12:30:00,743.41,743.41,743.41,743.41,300.0,743.41,743.41,743.41,743.41,300.0
2015-10-20 12:35:00,742.76,743.3,742.75,742.93,1103.0,742.76,743.3,742.75,742.93,1103.0
2015-10-20 12:40:00,742.93,744.1,742.93,744.0,1400.0,742.93,744.1,742.93,744.0,1400.0
2015-10-20 12:45:00,743.93,744.11,743.23,743.62,4731.0,743.93,744.11,743.23,743.62,4731.0
2015-10-20 12:50:00,743.12,743.12,743.12,743.12,100.0,743.12,743.12,743.12,743.12,100.0
2015-10-20 12:55:00,744.0,744.11,743.9,743.9,400.0,744.0,744.11,743.9,743.9,400.0
2015-10-20 13:00:00,744.11,744.11,742.62,742.62,3920.0,744.11,744.11,742.62,742.62,3920.0
2015-10-20 13:05:00,742.72,743.73,742.72,743.09,700.0,742.72,743.73,742.72,743.09,700.0
2015-10-20 13:10:00,743.29,743.5,743.27,743.5,400.0,743.29,743.5,743.27,743.5,400.0
2015-10-20 13:15:00,744.0,744.36,743.49,743.49,1800.0,744.0,744.36,743.49,743.49,1800.0
2015-10-20 13:20:00,743.33,743.33,742.69,742.69,719.0,743.33,743.33,742.69,742.69,719.0
2015-10-20 13:25:00,742.7,742.7,742.13,742.13,600.0,742.7,742.7,742.13,742.13,600.0
2015-10-20 13:30:00,742.39,743.13,742.39,743.13,800.0,742.39,743.13,742.39,743.13,800.0
2015-10-20 13:35:00,743.51,743.51,742.7,742.98,1315.0,743.51,743.51,742.7,742.98,1315.0
2015-10-20 13:40:00,742.49,742.58,742.37,742.58,500.0,742.49,742.58,742.37,742.58,500.0
2015-10-20 13:45:00,742.3,742.37,741.82,742.37,720.0,742.3,742.37,741.82,742.37,720.0
2015-10-20 13:50:00,742.28,742.76,741.53,742.76,675.0,742.28,742.76,741.53,742.76,675.0
2015-10-20 13:55:00,742.19,742.19,741.84,741.84,200.0,742.19,742.19,741.84,741.84,200.0
2015-10-20 14:00:00,741.94,742.39,741.5,741.71,3185.0,741.94,742.39,741.5,741.71,3185.0
2015-10-20 14:05:00,741.16,741.71,741.1,741.71,1300.0,741.16,741.71,741.1,741.71,1300.0
2015-10-20 14:10:00,742.11,743.19,742.11,742.64,1467.0,742.11,743.19,742.11,742.64,1467.0
2015-10-20 14:15:00,742.3,742.49,741.95,742.03,1100.0,742.3,742.49,741.95,742.03,1100.0
2015-10-20 14:20:00,742.31,742.59,741.56,742.59,1105.0,742.31,742.59,741.56,742.59,1105.0
2015-10-20 14:25:00,742.27,742.27,742.27,742.27,200.0,742.27,742.27,742.27,742.27,200.0
2015-10-20 14:30:00,742.29,742.35,742.29,742.35,400.0,742.29,742.35,742.29,742.35,400.0
2015-10-20 14:35:00,741.53,741.55,741.52,741.55,300.0,741.53,741.55,741.52,741.55,300.0
2015-10-20 14:40:00,742.11,742.6,742.11,742.16,963.0,742.11,742.6,742.11,742.16,963.0
2015-10-20 14:45:00,742.06,743.38,742.06,743.34,700.0,742.06,743.38,742.06,743.34,700.0
2015-10-20 14:50:00,743.34,743.34,743.11,743.11,600.0,743.34,743.34,743.11,743.11,600.0
2015-10-20 14:55:00,744.14,744.49,744.14,744.36,400.0,744.14,744.49,744.14,744.36,400.0
2015-10-20 15:00:00,745.42,745.69,745.33,745.36,400.0,745.42,745.69,745.33,745.36,400.0
2015-10-20 15:05:00,745.4,745.62,745.4,745.62,200.0,745.4,745.62,745.4,745.62,200.0
2015-10-20 15:10:00,745.6,746.31,745.04,745.49,3000.0,745.6,746.31,745.04,745.49,3000.0
2015-10-20 15:15:00,745.12,745.12,745.12,745.12,100.0,745.12,745.12,745.12,745.12,100.0
2015-10-20 15:20:00,744.59,745.29,744.59,745.25,1100.0,744.59,745.29,744.59,745.25,1100.0
2015-10-20 15:25:00,745.51,745.88,745.51,745.82,500.0,745.51,745.88,745.51,745.82,500.0
2015-10-20 15:30:00,745.42,745.75,745.03,745.48,5528.0,745.42,745.75,745.03,745.48,5528.0
2015-10-20 15:35:00,745.69,746.0,745.47,745.7,1277.0,745.69,746.0,745.47,745.7,1277.0
2015-10-20 15:40:00,745.69,745.72,745.17,745.57,3429.0,745.69,745.72,745.17,745.57,3429.0
2015-10-20 15:45:00,745.81,745.91,745.33,745.68,5690.0,745.81,745.91,745.33,745.68,5690.0
2015-10-20 15:50:00,745.89,746.09,745.46,746.09,1100.0,745.89,746.09,745.46,746.09,1100.0
2015-10-20 15:55:00,746.09,746.8,745.81,746.55,8041.0,746.09,746.8,745.81,746.55,8041.0
2015-10-21 09:30:00,749.4,750.1,748.22,748.22,2560.0,749.4,750.1,748.22,748.22,2560.0
2015-10-21 09:35:00,748.88,749.96,746.6,747.21,2000.0,748.88,749.96,746.6,747.21,2000.0
2015-10-21 09:40:00,747.75,747.8,747.31,747.36,900.0,747.75,747.8,747.31,747.36,900.0
2015-10-21 09:45:00,747.94,748.08,745.47,745.95,3933.0,747.94,748.08,745.47,745.95,3933.0
2015-10-21 09:50:00,745.86,746.45,744.93,744.93,1563.0,745.86,746.45,744.93,744.93,1563.0
2015-10-21 09:55:00,746.04,746.29,745.47,745.71,1000.0,746.04,746.29,745.47,745.71,1000.0
2015-10-21 10:00:00,744.55,745.8,743.93,745.2,2904.0,744.55,745.8,743.93,745.2,2904.0
2015-10-21 10:05:00,744.59,744.59,744.54,744.54,300.0,744.59,744.59,744.54,744.54,300.0
2015-10-21 10:10:00,744.7,744.7,744.69,744.7,100.0,744.7,744.7,744.69,744.7,100.0
2015-10-21 10:15:00,744.27,745.0,743.69,744.65,1500.0,744.27,745.0,743.69,744.65,1500.0
2015-10-21 10:20:00,744.65,744.65,744.65,744.65,0.0,744.65,744.65,744.65,744.65,0.0
2015-10-21 10:25:00,743.81,744.11,743.02,743.71,1800.0,743.81,744.11,743.02,743.71,1800.0
2015-10-21 10:30:00,743.23,743.23,743.23,743.23,100.0,743.23,743.23,743.23,743.23,100.0
2015-10-21 10:35:00,743.96,744.9,743.96,744.66,1005.0,743.96,744.9,743.96,744.66,1005.0
2015-10-21 10:40:00,744.65,745.43,744.65,745.33,1565.0,744.65,745.43,744.65,745.33,1565.0
2015-10-21 10:45:00,744.83,745.51,744.63,744.63,1500.0,744.83,745.51,744.63,744.63,1500.0
2015-10-21 10:50:00,744.62,744.94,744.62,744.63,400.0,744.62,744.94,744.62,744.63,400.0
2015-10-21 10:55:00,745.5,745.72,744.85,744.85,1100.0,745.5,745.72,744.85,744.85,1100.0
2015-10-21 11:00:00,744.84,745.43,744.83,745.19,400.0,744.84,745.43,744.83,745.19,400.0
2015-10-21 11:05:00,744.9,744.9,744.69,744.89,900.0,744.9,744.9,744.69,744.89,900.0
2015-10-21 11:10:00,744.89,745.38,744.48,744.83,2100.0,744.89,745.38,744.48,744.83,2100.0
2015-10-21 11:15:00,745.38,746.02,745.38,745.44,700.0,745.38,746.02,745.38,745.44,700.0
2015-10-21 11:20:00,746.29,746.58,746.29,746.58,200.0,746.29,746.58,746.29,746.58,200.0
2015-10-21 11:25:00,746.91,747.35,746.81,747.35,850.0,746.91,747.35,746.81,747.35,850.0
2015-10-21 11:30:00,747.31,747.69,746.8,747.69,1400.0,747.31,747.69,746.8,747.69,1400.0
2015-10-21 11:35:00,747.57,748.48,747.5,748.48,3007.0,747.57,748.48,747.5,748.48,3007.0
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 11:45:00,747.62,747.62,747.62,747.62,0.0,747.62,747.62,747.62,747.62,0.0
2015-10-21 11:50:00,746.51,746.56,746.42,746.42,600.0,746.51,746.56,746.42,746.42,600.0
2015-10-21 11:55:00,746.41,746.98,746.41,746.98,600.0,746.41,746.98,746.41,746.98,600.0
2015-10-21 12:00:00,746.99,746.99,746.39,746.39,200.0,746.99,746.99,746.39,746.39,200.0
2015-10-21 12:05:00,746.31,746.31,746.3,746.31,100.0,746.31,746.31,746.3,746.31,100.0
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 12:15:00,746.31,746.31,746.31,746.31,0.0,746.31,746.31,746.31,746.31,0.0
2015-10-21 12:20:00,746.46,746.95,746.43,746.43,500.0,746.46,746.95,746.43,746.43,500.0
2015-10-21 12:25:00,746.43,746.43,746.43,746.43,100.0,746.43,746.43,746.43,746.43,100.0
2015-10-21 12:30:00,746.02,746.43,746.02,746.39,400.0,746.02,746.43,746.02,746.39,400.0
2015-10-21 12:35:00,745.98,746.35,745.98,746.35,280.0,745.98,746.35,745.98,746.35,280.0
2015-10-21 12:40:00,746.23,746.59,746.2,746.4,900.0,746.23,746.59,746.2,746.4,900.0
2015-10-21 12:45:00,746.45,746.45,746.12,746.42,800.0,746.45,746.45,746.12,746.42,800.0
2015-10-21 12:50:00,746.42,746.42,746.42,746.42,0.0,746.42,746.42,746.42,746.42,0.0
2015-10-21 12:55:00,745.47,745.7,745.47,745.7,300.0,745.47,745.7,745.47,745.7,300.0
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 13:05:00,745.0,745.0,745.0,745.0,0.0,745.0,745.0,745.0,745.0,0.0
2015-10-21 13:10:00,744.26,744.6,744.19,744.31,1573.0,744.26,744.6,744.19,744.31,1573.0
2015-10-21 13:15:00,744.1,744.3,743.19,743.19,1600.0,744.1,744.3,743.19,743.19,1600.0
2015-10-21 13:20:00,743.75,743.75,743.3,743.3,200.0,743.75,743.75,743.3,743.3,200.0
2015-10-21 13:25:00,743.29,743.29,742.98,742.98,200.0,743.29,743.29,742.98,742.98,200.0
2015-10-21 13:30:00,742.38,743.0,742.33,743.0,1000.0,742.38,743.0,742.33,743.0,1000.0
2015-10-21 13:35:00,742.6,742.6,741.4,741.4,400.0,742.6,742.6,741.4,741.4,400.0
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 13:45:00,742.18,742.18,742.18,742.18,0.0,742.18,742.18,742.18,742.18,0.0
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 13:55:00,743.89,743.89,743.89,743.89,0.0,743.89,743.89,743.89,743.89,0.0
2015-10-21 14:00:00,743.33,743.73,743.32,743.32,1200.0,743.33,743.73,743.32,743.32,1200.0
2015-10-21 14:05:00,743.37,744.21,743.37,744.01,900.0,743.37,744.21,743.37,744.01,900.0
2015-10-21 14:10:00,744.01,744.01,744.01,744.01,0.0,744.01,744.01,744.01,744.01,0.0
2015-10-21 14:15:00,743.53,743.53,743.52,743.53,100.0,743.53,743.53,743.52,743.53,100.0
2015-10-21 14:20:00,744.09,744.45,744.09,744.11,300.0,744.09,744.45,744.09,744.11,300.0
2015-10-21 14:25:00,744.44,744.97,744.44,744.75,550.0,744.44,744.97,744.44,744.75,550.0
2015-10-21 14:30:00,744.62,744.99,744.62,744.99,500.0,744.62,744.99,744.62,744.99,500.0
2015-10-21 14:35:00,745.44,746.11,745.44,746.11,300.0,745.44,746.11,745.44,746.11,300.0
2015-10-21 14:40:00,746.11,746.11,746.11,746.11,0.0,746.11,746.11,746.11,746.11,0.0
2015-10-21 14:45:00,745.95,746.32,745.89,745.89,600.0,745.95,746.32,745.89,745.89,600.0
2015-10-21 14:50:00,746.28,746.28,745.64,745.91,900.0,746.28,746.28,745.64,745.91,900.0
2015-10-21 14:55:00,746.19,746.19,746.19,746.19,100.0,746.19,746.19,746.19,746.19,100.0
2015-10-21 15:00:00,746.59,746.8,746.59,746.8,200.0,746.59,746.8,746.59,746.8,200.0
2015-10-21 15:05:00,746.63,747.15,746.63,747.15,300.0,746.63,747.15,746.63,747.15,300.0
2015-10-21 15:10:00,746.4,746.55,745.23,745.25,3242.0,746.4,746.55,745.23,745.25,3242.0
2015-10-21 15:15:00,744.83,745.04,744.78,745.04,700.0,744.83,745.04,744.78,745.04,700.0
2015-10-21 15:20:00,744.87,744.96,744.47,744.9,900.0,744.87,744.96,744.47,744.9,900.0
2015-10-21 15:25:00,744.82,745.95,744.82,745.95,500.0,744.82,745.95,744.82,745.95,500.0
2015-10-21 15:30:00,745.72,745.72,745.17,745.17,200.0,745.72,745.72,745.17,745.17,200.0
2015-10-21 15:35:00,745.51,745.57,744.78,745.19,1500.0,745.51,745.57,744.78,745.19,1500.0
2015-10-21 15:40:00,744.99,744.99,744.22,744.43,1500.0,744.99,744.99,744.22,744.43,1500.0
2015-10-21 15:45:00,744.91,745.02,744.51,745.01,1100.0,744.91,745.02,744.51,745.01,1100.0
2015-10-21 15:50:00,744.72,744.95,744.53,744.95,2010.0,744.72,744.95,744.53,744.95,2010.0
2015-10-21 15:55:00,744.65,745.58,744.04,745.24,13230.0,744.65,745.58,744.04,745.24,13230.0
2015-10-22 09:30:00,750.0,750.0,747.8,749.99,5781.0,750.0,750.0,747.8,749.99,5781.0
2015-10-22 09:35:00,749.44,749.44,747.22,748.13,1258.0,749.44,749.44,747.22,748.13,1258.0
2015-10-22 09:40:00,748.04,748.98,747.25,748.98,2722.0,748.04,748.98,747.25,748.98,2722.0
2015-10-22 09:45:00,748.43,749.52,747.68,749.1,4143.0,748.43,749.52,747.68,749.1,4143.0
2015-10-22 09:50:00,749.36,750.45,748.85,750.13,15020.0,749.36,750.45,748.85,750.13,15020.0
2015-10-22 09:55:00,750.13,750.13,749.71,749.83,1160.0,750.13,750.13,749.71,749.83,1160.0
2015-10-22 10:00:00,750.01,750.5,749.33,749.79,9835.0,750.01,750.5,749.33,749.79,9835.0
2015-10-22 10:05:00,750.0,750.1,749.59,749.59,1100.0,750.0,750.1,749.59,749.59,1100.0
2015-10-22 10:10:00,749.25,749.54,749.2,749.32,1701.0,749.25,749.54,749.2,749.32,1701.0
2015-10-22 10:15:00,749.43,750.23,749.43,750.02,3400.0,749.43,750.23,749.43,750.02,3400.0
2015-10-22 10:20:00,749.98,750.1,749.56,750.05,2206.0,749.98,750.1,749.56,750.05,2206.0
2015-10-22 10:25:00,749.78,750.51,749.58,749.58,5820.0,749.78,750.51,749.58,749.58,5820.0
2015-10-22 10:30:00,749.84,750.95,749.57,750.9,4220.0,749.84,750.95,749.57,750.9,4220.0
2015-10-22 10:35:00,752.01,752.19,750.64,750.93,4779.0,752.01,752.19,750.64,750.93,4779.0
2015-10-22 10:40:00,750.91,751.98,750.82,751.67,1801.0,750.91,751.98,750.82,751.67,1801.0
2015-10-22 10:45:00,752.07,752.53,751.85,752.37,2738.0,752.07,752.53,751.85,752.37,2738.0
2015-10-22 10:50:00,752.08,752.08,750.6,750.6,2327.0,752.08,752.08,750.6,750.6,2327.0
2015-10-22 10:55:00,750.86,751.76,750.83,750.99,3345.0,750.86,751.76,750.83,750.99,3345.0
2015-10-22 11:00:00,750.98,751.24,750.08,750.08,2203.0,750.98,751.24,750.08,750.08,2203.0
2015-10-22 11:05:00,750.55,750.61,750.55,750.61,200.0,750.55,750.61,750.55,750.61,200.0
2015-10-22 11:10:00,750.42,751.47,750.42,750.98,1095.0,750.42,751.47,750.42,750.98,1095.0
2015-10-22 11:15:00,751.22,751.56,750.42,750.42,2754.0,751.22,751.56,750.42,750.42,2754.0
2015-10-22 11:20:00,750.36,750.44,750.23,750.44,300.0,750.36,750.44,750.23,750.44,300.0
2015-10-22 11:25:00,750.72,751.0,750.46,750.75,1750.0,750.72,751.0,750.46,750.75,1750.0
2015-10-22 11:30:00,750.75,750.89,750.7,750.7,2100.0,750.75,750.89,750.7,750.7,2100.0
2015-10-22 11:35:00,750.74,751.01,750.73,750.75,1400.0,750.74,751.01,750.73,750.75,1400.0
2015-10-22 11:40:00,751.0,751.0,750.46,750.46,3000.0,751.0,751.0,750.46,750.46,3000.0
2015-10-22 11:45:00,750.83,752.43,750.71,752.43,2925.0,750.83,752.43,750.71,752.43,2925.0
2015-10-22 11:50:00,752.59,752.59,751.95,752.4,1500.0,752.59,752.59,751.95,752.4,1500.0
2015-10-22 11:55:00,752.06,752.3,751.91,752.19,925.0,752.06,752.3,751.91,752.19,925.0
2015-10-22 12:00:00,752.49,752.65,752.06,752.06,820.0,752.49,752.65,752.06,752.06,820.0
2015-10-22 12:05:00,752.99,753.51,752.92,753.4,1300.0,752.99,753.51,752.92,753.4,1300.0
2015-10-22 12:10:00,753.62,753.62,752.93,753.13,800.0,753.62,753.62,752.93,753.13,800.0
2015-10-22 12:15:00,753.33,754.17,753.33,753.83,4600.0,753.33,754.17,753.33,753.83,4600.0
2015-10-22 12:20:00,754.21,755.98,754.18,755.2,8400.0,754.21,755.98,754.18,755.2,8400.0
2015-10-22 12:25:00,755.31,755.98,755.31,755.98,2620.0,755.31,755.98,755.31,755.98,2620.0
2015-10-22 12:30:00,756.47,756.85,756.02,756.02,400.0,756.47,756.85,756.02,756.02,400.0
2015-10-22 12:35:00,757.47,757.47,756.68,757.21,900.0,757.47,757.47,756.68,757.21,900.0
2015-10-22 12:40:00,757.45,758.53,757.36,758.53,2651.0,757.45,758.53,757.36,758.53,2651.0
2015-10-22 12:45:00,758.53,760.0,758.5,759.42,4493.0,758.53,760.0,758.5,759.42,4493.0
2015-10-22 12:50:00,759.82,760.71,759.73,760.41,1337.0,759.82,760.71,759.73,760.41,1337.0
2015-10-22 12:55:00,760.56,761.09,760.39,761.09,4612.0,760.56,761.09,760.39,761.09,4612.0
2015-10-22 13:00:00,761.66,761.76,760.83,761.07,2172.0,761.66,761.76,760.83,761.07,2172.0
2015-10-22 13:05:00,760.8,761.7,759.88,759.88,3287.0,760.8,761.7,759.88,759.88,3287.0
2015-10-22 13:10:00,759.82,760.29,759.38,760.29,4570.0,759.82,760.29,759.38,760.29,4570.0
2015-10-22 13:15:00,760.9,761.56,760.34,760.44,2631.0,760.9,761.56,760.34,760.44,2631.0
2015-10-22 13:20:00,760.17,761.44,760.09,760.63,1993.0,760.17,761.44,760.09,760.63,1993.0
2015-10-22 13:25:00,760.31,760.53,759.69,760.02,1389.0,760.31,760.53,759.69,760.02,1389.0
2015-10-22 13:30:00,760.06,760.5,759.22,759.22,3808.0,760.06,760.5,759.22,759.22,3808.0
2015-10-22 13:35:00,759.05,759.06,758.45,758.46,1204.0,759.05,759.06,758.45,758.46,1204.0
2015-10-22 13:40:00,758.47,758.73,758.46,758.59,1133.0,758.47,758.73,758.46,758.59,1133.0
2015-10-22 13:45:00,759.02,759.35,758.4,758.4,2800.0,759.02,759.35,758.4,758.4,2800.0
2015-10-22 13:50:00,758.22,759.81,758.22,758.66,2722.0,758.22,759.81,758.22,758.66,2722.0
2015-10-22 13:55:00,759.02,759.16,758.17,758.25,2100.0,759.02,759.16,758.17,758.25,2100.0
2015-10-22 14:00:00,758.1,758.3,756.96,756.96,3632.0,758.1,758.3,756.96,756.96,3632.0
2015-10-22 14:05:00,757.03,758.06,756.84,757.83,4000.0,757.03,758.06,756.84,757.83,4000.0
2015-10-22 14:10:00,758.23,758.24,756.58,757.0,4900.0,758.23,758.24,756.58,757.0,4900.0
2015-10-22 14:15:00,757.22,757.59,757.0,757.0,2600.0,757.22,757.59,757.0,757.0,2600.0
2015-10-22 14:20:00,756.27,757.35,756.27,757.35,1000.0,756.27,757.35,756.27,757.35,1000.0
2015-10-22 14:25:00,756.94,757.49,756.94,757.14,2900.0,756.94,757.49,756.94,757.14,2900.0
2015-10-22 14:30:00,756.85,756.93,755.54,756.27,6564.0,756.85,756.93,755.54,756.27,6564.0
2015-10-22 14:35:00,756.55,756.61,756.04,756.51,1537.0,756.55,756.61,756.04,756.51,1537.0
2015-10-22 14:40:00,756.59,756.84,756.59,756.66,900.0,756.59,756.84,756.59,756.66,900.0
2015-10-22 14:45:00,757.11,757.9,756.71,757.9,700.0,757.11,757.9,756.71,757.9,700.0
2015-10-22 14:50:00,757.93,758.5,757.22,758.13,1100.0,757.93,758.5,757.22,758.13,1100.0
2015-10-22 14:55:00,758.6,760.4,758.59,760.4,3264.0,758.6,760.4,758.59,760.4,3264.0
2015-10-22 15:00:00,760.39,760.39,757.94,758.97,1483.0,760.39,760.39,757.94,758.97,1483.0
2015-10-22 15:05:00,759.53,759.53,758.01,758.42,3100.0,759.53,759.53,758.01,758.42,3100.0
2015-10-22 15:10:00,758.74,759.23,758.68,759.17,1600.0,758.74,759.23,758.68,759.17,1600.0
2015-10-22 15:15:00,759.74,760.7,759.22,759.46,4800.0,759.74,760.7,759.22,759.46,4800.0
2015-10-22 15:20:00,759.52,759.82,759.14,759.55,1735.0,759.52,759.82,759.14,759.55,1735.0
2015-10-22 15:25:00,759.55,761.45,759.55,760.96,1514.0,759.55,761.45,759.55,760.96,1514.0
2015-10-22 15:30:00,761.22,761.91,759.77,759.97,2703.0,761.22,761.91,759.77,759.97,2703.0
2015-10-22 15:35:00,760.25,760.52,759.22,759.47,1300.0,760.25,760.52,759.22,759.47,1300.0
2015-10-22 15:40:00,759.75,759.76,758.48,758.51,5614.0,759.75,759.76,758.48,758.51,5614.0
2015-10-22 15:45:00,759.1,759.39,758.54,759.35,5900.0,759.1,759.39,758.54,759.35,5900.0
2015-10-22 15:50:00,759.33,760.41,758.86,760.34,8863.0,759.33,760.41,758.86,760.34,8863.0
2015-10-22 15:55:00,759.8,761.9,759.8,761.84,19916.0,759.8,761.9,759.8,761.84,19916.0
2015-10-23 09:30:00,766.58,767.13,764.22,764.22,3679.0,766.58,767.13,764.22,764.22,3679.0
2015-10-23 09:35:00,764.0,764.81,760.05,762.87,6562.0,764.0,764.81,760.05,762.87,6562.0
2015-10-23 09:40:00,762.13,764.04,762.13,764.04,1300.0,762.13,764.04,762.13,764.04,1300.0
2015-10-23 09:45:00,764.67,764.67,763.88,763.88,1006.0,764.67,764.67,763.88,763.88,1006.0
2015-10-23 09:50:00,763.78,764.25,763.34,764.25,2100.0,763.78,764.25,763.34,764.25,2100.0
2015-10-23 09:55:00,764.28,765.99,764.28,765.99,1300.0,764.28,765.99,764.28,765.99,1300.0
2015-10-23 10:00:00,765.98,765.98,764.15,765.78,900.0,765.98,765.98,764.15,765.78,900.0
2015-10-23 10:05:00,765.85,765.86,764.46,765.37,2416.0,765.85,765.86,764.46,765.37,2416.0
2015-10-23 10:10:00,765.6,765.6,763.99,763.99,1700.0,765.6,765.6,763.99,763.99,1700.0
2015-10-23 10:15:00,763.93,764.08,762.82,763.03,4000.0,763.93,764.08,762.82,763.03,4000.0
2015-10-23 10:20:00,763.32,764.17,762.36,762.36,5344.0,763.32,764.17,762.36,762.36,5344.0
2015-10-23 10:25:00,762.08,762.31,761.46,762.04,6310.0,762.08,762.31,761.46,762.04,6310.0
2015-10-23 10:30:00,762.1,763.17,762.1,762.73,1767.0,762.1,763.17,762.1,762.73,1767.0
2015-10-23 10:35:00,762.09,762.37,761.34,762.11,3168.0,762.09,762.37,761.34,762.11,3168.0
2015-10-23 10:40:00,761.28,763.25,761.28,763.25,1600.0,761.28,763.25,761.28,763.25,1600.0
2015-10-23 10:45:00,763.0,763.0,760.8,761.24,2583.0,763.0,763.0,760.8,761.24,2583.0
2015-10-23 10:50:00,761.25,762.08,760.66,761.21,2009.0,761.25,762.08,760.66,761.21,2009.0
2015-10-23 10:55:00,760.2,760.46,758.56,759.32,3451.0,760.2,760.46,758.56,759.32,3451.0
2015-10-23 11:00:00,759.3,760.85,759.18,760.55,2285.0,759.3,760.85,759.18,760.55,2285.0
2015-10-23 11:05:00,760.88,761.05,760.88,761.05,200.0,760.88,761.05,760.88,761.05,200.0
2015-10-23 11:10:00,760.65,760.65,760.21,760.42,849.0,760.65,760.65,760.21,760.42,849.0
2015-10-23 11:15:00,760.94,761.0,759.87,760.98,3905.0,760.94,761.0,759.87,760.98,3905.0
2015-10-23 11:20:00,760.67,761.54,760.67,760.93,1800.0,760.67,761.54,760.67,760.93,1800.0
2015-10-23 11:25:00,760.46,761.7,760.45,761.28,4520.0,760.46,761.7,760.45,761.28,4520.0
2015-10-23 11:30:00,761.53,761.53,760.45,760.91,600.0,761.53,761.53,760.45,760.91,600.0
2015-10-23 11:35:00,760.56,760.56,759.01,759.62,1400.0,760.56,760.56,759.01,759.62,1400.0
2015-10-23 11:40:00,759.14,759.21,758.8,759.03,1385.0,759.14,759.21,758.8,759.03,1385.0
2015-10-23 11:45:00,758.45,759.19,758.37,758.73,2500.0,758.45,759.19,758.37,758.73,2500.0
2015-10-23 11:50:00,758.52,759.4,758.52,759.3,3450.0,758.52,759.4,758.52,759.3,3450.0
2015-10-23 11:55:00,759.55,759.55,758.06,759.12,3898.0,759.55,759.55,758.06,759.12,3898.0
2015-10-23 12:00:00,758.93,759.87,758.92,759.87,1400.0,758.93,759.87,758.92,759.87,1400.0
2015-10-23 12:05:00,760.33,760.33,759.51,759.51,1055.0,760.33,760.33,759.51,759.51,1055.0
2015-10-23 12:10:00,759.78,760.95,759.77,760.95,1143.0,759.78,760.95,759.77,760.95,1143.0
2015-10-23 12:15:00,760.33,761.31,759.94,761.31,1100.0,760.33,761.31,759.94,761.31,1100.0
2015-10-23 12:20:00,761.56,761.73,760.43,760.43,1000.0,761.56,761.73,760.43,760.43,1000.0
2015-10-23 12:25:00,761.13,761.14,760.09,760.37,1196.0,761.13,761.14,760.09,760.37,1196.0
2015-10-23 12:30:00,760.65,761.18,760.65,761.18,300.0,760.65,761.18,760.65,761.18,300.0
2015-10-23 12:35:00,760.75,760.75,759.25,759.97,1884.0,760.75,760.75,759.25,759.97,1884.0
2015-10-23 12:40:00,759.94,760.0,759.11,759.99,1100.0,759.94,760.0,759.11,759.99,1100.0
2015-10-23 12:45:00,759.86,759.91,759.11,759.35,2273.0,759.86,759.91,759.11,759.35,2273.0
2015-10-23 12:50:00,759.35,759.35,758.63,758.63,500.0,759.35,759.35,758.63,758.63,500.0
2015-10-23 12:55:00,758.78,759.32,758.78,759.0,1500.0,758.78,759.32,758.78,759.0,1500.0
2015-10-23 13:00:00,758.29,759.79,758.1,758.6,4932.0,758.29,759.79,758.1,758.6,4932.0
2015-10-23 13:05:00,758.89,759.16,758.49,758.73,1226.0,758.89,759.16,758.49,758.73,1226.0
2015-10-23 13:10:00,758.25,758.25,758.25,758.25,100.0,758.25,758.25,758.25,758.25,100.0
2015-10-23 13:15:00,758.6,758.6,758.6,758.6,100.0,758.6,758.6,758.6,758.6,100.0
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 13:25:00,759.12,759.12,759.12,759.12,0.0,759.12,759.12,759.12,759.12,0.0
2015-10-23 13:30:00,758.76,759.59,758.76,759.59,700.0,758.76,759.59,758.76,759.59,700.0
2015-10-23 13:35:00,759.94,759.94,759.8,759.81,600.0,759.94,759.94,759.8,759.81,600.0
2015-10-23 13:40:00,759.99,759.99,759.73,759.92,600.0,759.99,759.99,759.73,759.92,600.0
2015-10-23 13:45:00,759.26,759.26,759.21,759.22,200.0,759.26,759.26,759.21,759.22,200.0
2015-10-23 13:50:00,760.29,760.29,759.41,760.25,822.0,760.29,760.29,759.41,760.25,822.0
2015-10-23 13:55:00,759.48,759.89,759.12,759.12,1051.0,759.48,759.89,759.12,759.12,1051.0
2015-10-23 14:00:00,759.12,759.43,758.75,759.07,824.0,759.12,759.43,758.75,759.07,824.0
2015-10-23 14:05:00,758.82,759.35,758.82,759.35,1681.0,758.82,759.35,758.82,759.35,1681.0
2015-10-23 14:10:00,759.53,760.0,759.37,759.86,1300.0,759.53,760.0,759.37,759.86,1300.0
2015-10-23 14:15:00,760.17,760.48,759.7,760.48,1284.0,760.17,760.48,759.7,760.48,1284.0
2015-10-23 14:20:00,761.17,761.17,761.17,761.17,100.0,761.17,761.17,761.17,761.17,100.0
2015-10-23 14:25:00,760.81,761.46,760.58,761.05,1700.0,760.81,761.46,760.58,761.05,1700.0
2015-10-23 14:30:00,760.88,760.97,760.43,760.43,1490.0,760.88,760.97,760.43,760.43,1490.0
2015-10-23 14:35:00,760.46,760.78,760.36,760.78,1400.0,760.46,760.78,760.36,760.78,1400.0
2015-10-23 14:40:00,761.57,762.59,761.28,762.35,1020.0,761.57,762.59,761.28,762.35,1020.0
2015-10-23 14:45:00,762.13,762.4,761.75,761.75,2000.0,762.13,762.4,761.75,761.75,2000.0
2015-10-23 14:50:00,761.48,762.08,761.48,761.57,1500.0,761.48,762.08,761.48,761.57,1500.0
2015-10-23 14:55:00,761.65,762.59,761.14,762.25,13758.0,761.65,762.59,761.14,762.25,13758.0
2015-10-23 15:00:00,761.63,762.42,761.42,761.42,5940.0,761.63,762.42,761.42,761.42,5940.0
2015-10-23 15:05:00,761.82,761.82,760.59,760.86,2375.0,761.82,761.82,760.59,760.86,2375.0
2015-10-23 15:10:00,760.5,762.03,760.5,761.56,4400.0,760.5,762.03,760.5,761.56,4400.0
2015-10-23 15:15:00,761.04,761.04,760.29,760.29,1132.0,761.04,761.04,760.29,760.29,1132.0
2015-10-23 15:20:00,760.45,762.26,760.44,762.2,3399.0,760.45,762.26,760.44,762.2,3399.0
2015-10-23 15:25:00,762.17,762.17,760.95,760.95,200.0,762.17,762.17,760.95,760.95,200.0
2015-10-23 15:30:00,762.06,763.29,761.56,763.29,4504.0,762.06,763.29,761.56,763.29,4504.0
2015-10-23 15:35:00,763.23,763.4,762.45,762.46,2665.0,763.23,763.4,762.45,762.46,2665.0
2015-10-23 15:40:00,762.39,762.84,761.95,762.39,2900.0,762.39,762.84,761.95,762.39,2900.0
2015-10-23 15:45:00,762.57,763.55,762.57,763.27,1900.0,762.57,763.55,762.57,763.27,1900.0
2015-10-23 15:50:00,763.45,763.45,762.09,762.12,2880.0,763.45,763.45,762.09,762.12,2880.0
2015-10-23 15:55:00,762.39,762.78,761.73,762.06,6437.0,762.39,762.78,761.73,762.06,6437.0
2015-10-26 09:30:00,764.15,769.65,760.83,762.37,4236.0,764.15,769.65,760.83,762.37,4236.0
2015-10-26 09:35:00,762.09,762.41,762.0,762.41,500.0,762.09,762.41,762.0,762.41,500.0
2015-10-26 09:40:00,762.41,763.95,762.41,763.95,550.0,762.41,763.95,762.41,763.95,550.0
2015-10-26 09:45:00,764.52,765.93,763.15,764.68,3849.0,764.52,765.93,763.15,764.68,3849.0
2015-10-26 09:50:00,764.89,764.9,762.5,762.71,1400.0,764.89,764.9,762.5,762.71,1400.0
2015-10-26 09:55:00,763.51,763.52,762.32,762.32,400.0,763.51,763.52,762.32,762.32,400.0
2015-10-26 10:00:00,764.49,764.49,762.41,762.41,800.0,764.49,764.49,762.41,762.41,800.0
2015-10-26 10:05:00,764.23,764.26,763.12,764.19,950.0,764.23,764.26,763.12,764.19,950.0
2015-10-26 10:10:00,763.12,763.12,762.95,763.04,400.0,763.12,763.12,762.95,763.04,400.0
2015-10-26 10:15:00,764.23,764.6,763.72,764.16,813.0,764.23,764.6,763.72,764.16,813.0
2015-10-26 10:20:00,766.04,766.48,765.33,765.34,5130.0,766.04,766.48,765.33,765.34,5130.0
2015-10-26 10:25:00,766.05,768.72,766.05,768.44,2500.0,766.05,768.72,766.05,768.44,2500.0
2015-10-26 10:30:00,768.38,768.43,767.45,768.0,1882.0,768.38,768.43,767.45,768.0,1882.0
2015-10-26 10:35:00,768.27,768.27,767.4,768.2,4818.0,768.27,768.27,767.4,768.2,4818.0
2015-10-26 10:40:00,768.45,769.36,768.36,769.36,1050.0,768.45,769.36,768.36,769.36,1050.0
2015-10-26 10:45:00,769.08,769.64,768.55,768.55,1503.0,769.08,769.64,768.55,768.55,1503.0
2015-10-26 10:50:00,768.4,769.32,767.6,769.06,2350.0,768.4,769.32,767.6,769.06,2350.0
2015-10-26 10:55:00,768.58,769.01,768.45,768.7,800.0,768.58,769.01,768.45,768.7,800.0
2015-10-26 11:00:00,768.97,769.33,768.63,769.33,616.0,768.97,769.33,768.63,769.33,616.0
2015-10-26 11:05:00,768.7,768.7,767.4,768.0,1900.0,768.7,768.7,767.4,768.0,1900.0
2015-10-26 11:10:00,767.9,768.32,767.71,768.32,2200.0,767.9,768.32,767.71,768.32,2200.0
2015-10-26 11:15:00,768.35,768.35,767.7,767.83,2400.0,768.35,768.35,767.7,767.83,2400.0
2015-10-26 11:20:00,768.0,768.29,767.57,768.0,700.0,768.0,768.29,767.57,768.0,700.0
2015-10-26 11:25:00,768.26,768.26,766.95,766.95,1719.0,768.26,768.26,766.95,766.95,1719.0
2015-10-26 11:30:00,766.95,767.35,766.18,767.35,1800.0,766.95,767.35,766.18,767.35,1800.0
2015-10-26 11:35:00,767.24,768.18,767.24,767.75,1500.0,767.24,768.18,767.24,767.75,1500.0
2015-10-26 11:40:00,767.24,768.0,767.24,767.71,1001.0,767.24,768.0,767.24,767.71,1001.0
2015-10-26 11:45:00,768.0,768.41,767.23,767.23,1800.0,768.0,768.41,767.23,767.23,1800.0
2015-10-26 11:50:00,767.39,768.64,767.39,768.64,2199.0,767.39,768.64,767.39,768.64,2199.0
2015-10-26 11:55:00,768.79,768.87,767.83,768.8,1345.0,768.79,768.87,767.83,768.8,1345.0
2015-10-26 12:00:00,768.21,769.0,768.0,768.11,1199.0,768.21,769.0,768.0,768.11,1199.0
2015-10-26 12:05:00,768.2,768.74,767.5,767.5,1831.0,768.2,768.74,767.5,767.5,1831.0
2015-10-26 12:10:00,767.7,768.0,767.38,767.95,400.0,767.7,768.0,767.38,767.95,400.0
2015-10-26 12:15:00,768.24,768.27,767.93,767.93,800.0,768.24,768.27,767.93,767.93,800.0
2015-10-26 12:20:00,768.02,769.23,768.0,768.99,5000.0,768.02,769.23,768.0,768.99,5000.0
2015-10-26 12:25:00,768.96,770.09,768.96,769.74,2800.0,768.96,770.09,768.96,769.74,2800.0
2015-10-26 12:30:00,769.79,769.97,768.96,768.96,4101.0,769.79,769.97,768.96,768.96,4101.0
2015-10-26 12:35:00,768.5,768.77,768.06,768.5,500.0,768.5,768.77,768.06,768.5,500.0
2015-10-26 12:40:00,768.49,768.96,768.4,768.4,900.0,768.49,768.96,768.4,768.4,900.0
2015-10-26 12:45:00,768.6,769.2,768.59,769.13,1700.0,768.6,769.2,768.59,769.13,1700.0
2015-10-26 12:50:00,769.2,769.2,767.88,768.59,2200.0,769.2,769.2,767.88,768.59,2200.0
2015-10-26 12:55:00,768.27,768.27,767.67,767.97,1300.0,768.27,768.27,767.67,767.97,1300.0
2015-10-26 13:00:00,767.84,768.27,767.7,768.24,1900.0,767.84,768.27,767.7,768.24,1900.0
2015-10-26 13:05:00,768.55,768.55,768.03,768.11,3400.0,768.55,768.55,768.03,768.11,3400.0
2015-10-26 13:10:00,768.01,768.2,767.6,768.19,1200.0,768.01,768.2,767.6,768.19,1200.0
2015-10-26 13:15:00,768.4,768.49,767.67,768.23,900.0,768.4,768.49,767.67,768.23,900.0
2015-10-26 13:20:00,768.09,768.25,767.9,767.9,500.0,768.09,768.25,767.9,767.9,500.0
2015-10-26 13:25:00,768.36,769.0,768.08,768.26,1400.0,768.36,769.0,768.08,768.26,1400.0
2015-10-26 13:30:00,768.47,768.99,767.78,768.32,1630.0,768.47,768.99,767.78,768.32,1630.0
2015-10-26 13:35:00,768.18,768.18,767.77,767.77,700.0,768.18,768.18,767.77,767.77,700.0
2015-10-26 13:40:00,768.26,768.36,768.0,768.1,1712.0,768.26,768.36,768.0,768.1,1712.0
2015-10-26 13:45:00,768.17,768.17,767.44,767.44,841.0,768.17,768.17,767.44,767.44,841.0
2015-10-26 13:50:00,767.74,767.76,767.2,767.46,700.0,767.74,767.76,767.2,767.46,700.0
2015-10-26 13:55:00,767.35,768.5,767.35,768.5,1000.0,767.35,768.5,767.35,768.5,1000.0
2015-10-26 14:00:00,768.36,769.5,768.36,769.26,2945.0,768.36,769.5,768.36,769.26,2945.0
2015-10-26 14:05:00,769.54,771.07,769.32,770.86,1600.0,769.54,771.07,769.32,770.86,1600.0
2015-10-26 14:10:00,770.78,770.78,769.94,770.48,1095.0,770.78,770.78,769.94,770.48,1095.0
2015-10-26 14:15:00,770.56,771.21,770.56,770.93,500.0,770.56,771.21,770.56,770.93,500.0
2015-10-26 14:20:00,771.39,772.0,770.8,772.0,1100.0,771.39,772.0,770.8,772.0,1100.0
2015-10-26 14:25:00,772.1,772.1,771.61,771.75,1598.0,772.1,772.1,771.61,771.75,1598.0
2015-10-26 14:30:00,771.5,771.87,770.2,770.85,4200.0,771.5,771.87,770.2,770.85,4200.0
2015-10-26 14:35:00,770.43,770.69,769.7,769.7,1300.0,770.43,770.69,769.7,769.7,1300.0
2015-10-26 14:40:00,769.81,770.02,769.33,769.33,3300.0,769.81,770.02,769.33,769.33,3300.0
2015-10-26 14:45:00,769.5,769.78,769.24,769.25,2400.0,769.5,769.78,769.24,769.25,2400.0
2015-10-26 14:50:00,769.16,769.16,768.09,768.09,900.0,769.16,769.16,768.09,768.09,900.0
2015-10-26 14:55:00,768.43,769.0,768.09,768.87,1126.0,768.43,769.0,768.09,768.87,1126.0
2015-10-26 15:00:00,768.57,769.27,768.57,769.27,815.0,768.57,769.27,768.57,769.27,815.0
2015-10-26 15:05:00,769.27,769.67,769.23,769.36,700.0,769.27,769.67,769.23,769.36,700.0
2015-10-26 15:10:00,769.58,769.65,768.74,768.88,1400.0,769.58,769.65,768.74,768.88,1400.0
2015-10-26 15:15:00,769.03,769.1,768.88,769.06,1300.0,769.03,769.1,768.88,769.06,1300.0
2015-10-26 15:20:00,769.23,769.24,768.43,769.24,1700.0,769.23,769.24,768.43,769.24,1700.0
2015-10-26 15:25:00,769.5,769.5,768.9,769.06,900.0,769.5,769.5,768.9,769.06,900.0
2015-10-26 15:30:00,769.11,769.38,768.91,769.31,800.0,769.11,769.38,768.91,769.31,800.0
2015-10-26 15:35:00,768.78,769.45,768.35,769.45,1850.0,768.78,769.45,768.35,769.45,1850.0
2015-10-26 15:40:00,769.31,769.5,768.71,768.82,1939.0,769.31,769.5,768.71,768.82,1939.0
2015-10-26 15:45:00,769.35,770.41,768.93,769.54,3066.0,769.35,770.41,768.93,769.54,3066.0
2015-10-26 15:50:00,769.32,769.32,768.56,769.0,5581.0,769.32,769.32,768.56,769.0,5581.0
2015-10-26 15:55:00,768.68,768.92,767.42,767.69,9437.0,768.68,768.92,767.42,767.69,9437.0
2015-10-27 09:30:00,769.0,770.46,769.0,769.56,2903.0,769.0,770.46,769.0,769.56,2903.0
2015-10-27 09:35:00,768.58,769.12,766.54,767.16,9446.0,768.58,769.12,766.54,767.16,9446.0
2015-10-27 09:40:00,767.53,767.81,767.07,767.18,1980.0,767.53,767.81,767.07,767.18,1980.0
2015-10-27 09:45:00,767.18,768.21,766.22,767.74,3960.0,767.18,768.21,766.22,767.74,3960.0
2015-10-27 09:50:00,767.67,770.76,767.66,770.76,4344.0,767.67,770.76,767.66,770.76,4344.0
2015-10-27 09:55:00,771.24,771.28,769.66,770.34,3840.0,771.24,771.28,769.66,770.34,3840.0
2015-10-27 10:00:00,769.48,770.33,768.42,768.87,1000.0,769.48,770.33,768.42,768.87,1000.0
2015-10-27 10:05:00,767.37,768.39,767.32,768.39,1938.0,767.37,768.39,767.32,768.39,1938.0
2015-10-27 10:10:00,768.44,768.44,767.3,767.88,2461.0,768.44,768.44,767.3,767.88,2461.0
2015-10-27 10:15:00,768.65,769.08,767.88,767.88,1135.0,768.65,769.08,767.88,767.88,1135.0
2015-10-27 10:20:00,767.57,767.73,767.09,767.59,1800.0,767.57,767.73,767.09,767.59,1800.0
2015-10-27 10:25:00,767.89,768.7,767.62,768.58,1900.0,767.89,768.7,767.62,768.58,1900.0
2015-10-27 10:30:00,768.53,768.77,764.58,764.58,17478.0,768.53,768.77,764.58,764.58,17478.0
2015-10-27 10:35:00,764.59,764.59,763.87,764.34,1800.0,764.59,764.59,763.87,764.34,1800.0
2015-10-27 10:40:00,764.39,766.05,764.38,765.72,5200.0,764.39,766.05,764.38,765.72,5200.0
2015-10-27 10:45:00,765.97,766.7,765.74,766.7,1700.0,765.97,766.7,765.74,766.7,1700.0
2015-10-27 10:50:00,766.05,766.54,765.39,765.39,1100.0,766.05,766.54,765.39,765.39,1100.0
2015-10-27 10:55:00,765.87,766.28,765.39,765.53,1390.0,765.87,766.28,765.39,765.53,1390.0
2015-10-27 11:00:00,765.76,766.36,764.74,766.36,3900.0,765.76,766.36,764.74,766.36,3900.0
2015-10-27 11:05:00,766.77,766.77,765.42,766.02,900.0,766.77,766.77,765.42,766.02,900.0
2015-10-27 11:10:00,765.88,766.37,765.88,766.22,1125.0,765.88,766.37,765.88,766.22,1125.0
2015-10-27 11:15:00,765.95,765.95,765.08,765.39,1202.0,765.95,765.95,765.08,765.39,1202.0
2015-10-27 11:20:00,765.39,765.58,764.89,764.89,1100.0,765.39,765.58,764.89,764.89,1100.0
2015-10-27 11:25:00,764.91,765.19,764.77,765.17,1000.0,764.91,765.19,764.77,765.17,1000.0
2015-10-27 11:30:00,765.01,765.01,764.61,764.68,900.0,765.01,765.01,764.61,764.68,900.0
2015-10-27 11:35:00,764.52,765.08,764.11,764.74,1000.0,764.52,765.08,764.11,764.74,1000.0
2015-10-27 11:40:00,764.43,764.7,763.9,763.9,600.0,764.43,764.7,763.9,763.9,600.0
2015-10-27 11:45:00,763.89,765.39,763.51,765.25,1000.0,763.89,765.39,763.51,765.25,1000.0
2015-10-27 11:50:00,765.23,765.23,764.37,764.52,1000.0,765.23,765.23,764.37,764.52,1000.0
2015-10-27 11:55:00,763.8,764.15,762.61,762.61,2100.0,763.8,764.15,762.61,762.61,2100.0
2015-10-27 12:00:00,763.18,763.58,762.29,762.71,900.0,763.18,763.58,762.29,762.71,900.0
2015-10-27 12:05:00,762.44,762.88,762.23,762.88,1221.0,762.44,762.88,762.23,762.88,1221.0
2015-10-27 12:10:00,762.36,762.65,761.8,761.8,500.0,762.36,762.65,761.8,761.8,500.0
2015-10-27 12:15:00,761.36,762.87,761.36,762.87,900.0,761.36,762.87,761.36,762.87,900.0
2015-10-27 12:20:00,762.62,763.91,762.62,763.67,900.0,762.62,763.91,762.62,763.67,900.0
2015-10-27 12:25:00,763.69,764.09,763.31,763.33,800.0,763.69,764.09,763.31,763.33,800.0
2015-10-27 12:30:00,763.39,763.88,762.75,763.29,1500.0,763.39,763.88,762.75,763.29,1500.0
2015-10-27 12:35:00,763.37,764.48,763.37,764.48,800.0,763.37,764.48,763.37,764.48,800.0
2015-10-27 12:40:00,764.28,766.1,764.28,766.1,1100.0,764.28,766.1,764.28,766.1,1100.0
2015-10-27 12:45:00,766.1,766.28,765.61,765.87,1100.0,766.1,766.28,765.61,765.87,1100.0
2015-10-27 12:50:00,765.4,765.4,765.04,765.08,2100.0,765.4,765.4,765.04,765.08,2100.0
2015-10-27 12:55:00,764.56,764.75,762.94,763.36,4962.0,764.56,764.75,762.94,763.36,4962.0
2015-10-27 13:00:00,763.0,763.2,761.45,762.19,900.0,763.0,763.2,761.45,762.19,900.0
2015-10-27 13:05:00,762.31,762.34,761.41,761.74,1400.0,762.31,762.34,761.41,761.74,1400.0
2015-10-27 13:10:00,761.07,761.59,760.97,761.28,1400.0,761.07,761.59,760.97,761.28,1400.0
2015-10-27 13:15:00,760.6,761.18,760.18,760.6,1400.0,760.6,761.18,760.18,760.6,1400.0
2015-10-27 13:20:00,760.58,760.58,759.29,759.85,1500.0,760.58,760.58,759.29,759.85,1500.0
2015-10-27 13:25:00,759.3,760.07,759.3,759.79,1600.0,759.3,760.07,759.3,759.79,1600.0
2015-10-27 13:30:00,760.36,760.37,760.19,760.19,300.0,760.36,760.37,760.19,760.19,300.0
2015-10-27 13:35:00,760.79,760.79,759.11,759.35,12351.0,760.79,760.79,759.11,759.35,12351.0
2015-10-27 13:40:00,759.35,759.75,759.18,759.75,1200.0,759.35,759.75,759.18,759.75,1200.0
2015-10-27 13:45:00,759.54,759.54,757.71,757.71,800.0,759.54,759.54,757.71,757.71,800.0
2015-10-27 13:50:00,758.81,759.24,758.81,759.23,862.0,758.81,759.24,758.81,759.23,862.0
2015-10-27 13:55:00,759.18,759.78,758.94,759.36,1700.0,759.18,759.78,758.94,759.36,1700.0
2015-10-27 14:00:00,759.85,759.97,759.63,759.85,2600.0,759.85,759.97,759.63,759.85,2600.0
2015-10-27 14:05:00,760.03,760.03,759.52,759.57,1000.0,760.03,760.03,759.52,759.57,1000.0
2015-10-27 14:10:00,759.82,759.82,758.66,759.18,1200.0,759.82,759.82,758.66,759.18,1200.0
2015-10-27 14:15:00,758.74,759.31,757.79,757.8,1800.0,758.74,759.31,757.79,757.8,1800.0
2015-10-27 14:20:00,758.59,758.59,756.13,756.78,4199.0,758.59,758.59,756.13,756.78,4199.0
2015-10-27 14:25:00,756.58,757.32,756.48,756.48,2737.0,756.58,757.32,756.48,756.48,2737.0
2015-10-27 14:30:00,756.78,758.09,756.76,757.7,3300.0,756.78,758.09,756.76,757.7,3300.0
2015-10-27 14:35:00,757.99,758.97,757.71,758.88,1600.0,757.99,758.97,757.71,758.88,1600.0
2015-10-27 14:40:00,758.78,758.78,758.33,758.33,1100.0,758.78,758.78,758.33,758.33,1100.0
2015-10-27 14:45:00,758.09,758.37,756.97,757.46,2705.0,758.09,758.37,756.97,757.46,2705.0
2015-10-27 14:50:00,757.98,758.34,756.7,757.54,4600.0,757.98,758.34,756.7,757.54,4600.0
2015-10-27 14:55:00,757.46,757.58,756.11,756.75,2110.0,757.46,757.58,756.11,756.75,2110.0
2015-10-27 15:00:00,755.93,756.81,755.77,755.78,3475.0,755.93,756.81,755.77,755.78,3475.0
2015-10-27 15:05:00,755.87,756.79,755.83,756.79,2400.0,755.87,756.79,755.83,756.79,2400.0
2015-10-27 15:10:00,756.72,757.2,756.32,757.2,1600.0,756.72,757.2,756.32,757.2,1600.0
2015-10-27 15:15:00,757.41,758.2,757.08,757.53,2400.0,757.41,758.2,757.08,757.53,2400.0
2015-10-27 15:20:00,758.21,760.23,758.21,759.76,4600.0,758.21,760.23,758.21,759.76,4600.0
2015-10-27 15:25:00,759.94,761.45,759.86,761.38,5004.0,759.94,761.45,759.86,761.38,5004.0
2015-10-27 15:30:00,761.61,761.85,760.59,761.85,7188.0,761.61,761.85,760.59,761.85,7188.0
2015-10-27 15:35:00,761.72,762.24,761.32,762.24,2500.0,761.72,762.24,761.32,762.24,2500.0
2015-10-27 15:40:00,762.01,762.76,762.01,762.76,1600.0,762.01,762.76,762.01,762.76,1600.0
2015-10-27 15:45:00,762.9,763.17,762.58,762.95,3325.0,762.9,763.17,762.58,762.95,3325.0
2015-10-27 15:50:00,762.96,762.96,762.26,762.29,2731.0,762.96,762.96,762.26,762.29,2731.0
2015-10-27 15:55:00,762.33,763.47,762.27,763.27,13797.0,762.33,763.47,762.27,763.27,13797.0
2015-10-28 09:30:00,763.27,765.61,763.27,763.3,4829.0,763.27,765.61,763.27,763.3,4829.0
2015-10-28 09:35:00,763.37,763.38,760.52,760.52,400.0,763.37,763.38,760.52,760.52,400.0
2015-10-28 09:40:00,760.54,762.4,760.37,761.88,3325.0,760.54,762.4,760.37,761.88,3325.0
2015-10-28 09:45:00,761.54,761.63,760.91,760.91,700.0,761.54,761.63,760.91,760.91,700.0
2015-10-28 09:50:00,761.0,761.01,760.61,761.01,450.0,761.0,761.01,760.61,761.01,450.0
2015-10-28 09:55:00,760.98,762.37,760.41,762.36,3400.0,760.98,762.37,760.41,762.36,3400.0
2015-10-28 10:00:00,762.31,764.53,762.31,763.57,4900.0,762.31,764.53,762.31,763.57,4900.0
2015-10-28 10:05:00,763.98,764.08,763.89,763.92,1000.0,763.98,764.08,763.89,763.92,1000.0
2015-10-28 10:10:00,764.09,765.03,763.68,764.81,4200.0,764.09,765.03,763.68,764.81,4200.0
2015-10-28 10:15:00,765.03,765.04,764.18,764.45,2200.0,765.03,765.04,764.18,764.45,2200.0
2015-10-28 10:20:00,764.49,765.19,764.46,765.19,4700.0,764.49,765.19,764.46,765.19,4700.0
2015-10-28 10:25:00,764.97,765.6,764.97,765.59,1200.0,764.97,765.6,764.97,765.59,1200.0
2015-10-28 10:30:00,766.12,766.41,765.15,765.15,1900.0,766.12,766.41,765.15,765.15,1900.0
2015-10-28 10:35:00,764.92,766.78,764.92,766.78,1300.0,764.92,766.78,764.92,766.78,1300.0
2015-10-28 10:40:00,766.54,767.31,765.88,767.31,1100.0,766.54,767.31,765.88,767.31,1100.0
2015-10-28 10:45:00,766.88,768.58,766.88,768.58,4500.0,766.88,768.58,766.88,768.58,4500.0
2015-10-28 10:50:00,768.43,768.97,768.43,768.97,900.0,768.43,768.97,768.43,768.97,900.0
2015-10-28 10:55:00,768.93,770.51,768.93,770.51,1000.0,768.93,770.51,768.93,770.51,1000.0
2015-10-28 11:00:00,770.09,770.12,768.86,768.86,2200.0,770.09,770.12,768.86,768.86,2200.0
2015-10-28 11:05:00,769.07,769.08,767.97,768.99,26209.0,769.07,769.08,767.97,768.99,26209.0
2015-10-28 11:10:00,769.21,770.53,768.62,769.75,6376.0,769.21,770.53,768.62,769.75,6376.0
2015-10-28 11:15:00,769.75,770.53,769.75,770.44,400.0,769.75,770.53,769.75,770.44,400.0
2015-10-28 11:20:00,770.31,771.55,769.89,771.55,2253.0,770.31,771.55,769.89,771.55,2253.0
2015-10-28 11:25:00,771.07,771.49,771.07,771.29,1100.0,771.07,771.49,771.07,771.29,1100.0
2015-10-28 11:30:00,771.46,772.99,770.69,771.03,5679.0,771.46,772.99,770.69,771.03,5679.0
2015-10-28 11:35:00,771.62,771.62,770.08,771.22,700.0,771.62,771.62,770.08,771.22,700.0
2015-10-28 11:40:00,770.58,771.91,770.25,771.91,1100.0,770.58,771.91,770.25,771.91,1100.0
2015-10-28 11:45:00,772.16,772.31,771.75,772.26,1559.0,772.16,772.31,771.75,772.26,1559.0
2015-10-28 11:50:00,772.14,773.17,772.14,772.85,1832.0,772.14,773.17,772.14,772.85,1832.0
2015-10-28 11:55:00,772.74,773.27,772.33,773.27,1200.0,772.74,773.27,772.33,773.27,1200.0
2015-10-28 12:00:00,773.78,773.79,772.37,772.37,800.0,773.78,773.79,772.37,772.37,800.0
2015-10-28 12:05:00,772.39,772.43,771.42,771.42,1300.0,772.39,772.43,771.42,771.42,1300.0
2015-10-28 12:10:00,771.57,771.57,770.75,770.75,500.0,771.57,771.57,770.75,770.75,500.0
2015-10-28 12:15:00,771.55,771.55,771.02,771.02,700.0,771.55,771.55,771.02,771.02,700.0
2015-10-28 12:20:00,771.38,771.9,771.02,771.02,2800.0,771.38,771.9,771.02,771.02,2800.0
2015-10-28 12:25:00,771.02,771.96,771.02,771.86,1300.0,771.02,771.96,771.02,771.86,1300.0
2015-10-28 12:30:00,772.19,772.19,772.19,772.19,100.0,772.19,772.19,772.19,772.19,100.0
2015-10-28 12:35:00,771.52,771.85,771.42,771.42,735.0,771.52,771.85,771.42,771.42,735.0
2015-10-28 12:40:00,771.05,771.8,771.05,771.37,800.0,771.05,771.8,771.05,771.37,800.0
2015-10-28 12:45:00,771.18,771.72,771.18,771.32,900.0,771.18,771.72,771.18,771.32,900.0
2015-10-28 12:50:00,771.92,772.12,770.88,770.88,2300.0,771.92,772.12,770.88,770.88,2300.0
2015-10-28 12:55:00,771.09,771.38,771.0,771.13,700.0,771.09,771.38,771.0,771.13,700.0
2015-10-28 13:00:00,771.26,771.93,770.85,771.93,700.0,771.26,771.93,770.85,771.93,700.0
2015-10-28 13:05:00,771.93,771.93,771.17,771.17,1000.0,771.93,771.93,771.17,771.17,1000.0
2015-10-28 13:10:00,771.0,771.89,771.0,771.5,600.0,771.0,771.89,771.0,771.5,600.0
2015-10-28 13:15:00,771.96,771.96,771.25,771.91,600.0,771.96,771.96,771.25,771.91,600.0
2015-10-28 13:20:00,771.88,772.4,771.87,772.11,600.0,771.88,772.4,771.87,772.11,600.0
2015-10-28 13:25:00,773.09,773.1,771.93,771.93,1721.0,773.09,773.1,771.93,771.93,1721.0
2015-10-28 13:30:00,771.98,772.45,771.98,772.26,700.0,771.98,772.45,771.98,772.26,700.0
2015-10-28 13:35:00,772.2,773.34,772.2,772.89,2601.0,772.2,773.34,772.2,772.89,2601.0
2015-10-28 13:40:00,773.05,773.3,772.73,773.3,2397.0,773.05,773.3,772.73,773.3,2397.0
2015-10-28 13:45:00,773.48,774.0,773.48,774.0,600.0,773.48,774.0,773.48,774.0,600.0
2015-10-28 13:50:00,774.29,775.26,774.29,775.0,4115.0,774.29,775.26,774.29,775.0,4115.0
2015-10-28 13:55:00,774.95,775.16,773.16,775.12,2300.0,774.95,775.16,773.16,775.12,2300.0
2015-10-28 14:00:00,773.89,775.55,769.69,771.15,4994.0,773.89,775.55,769.69,771.15,4994.0
2015-10-28 14:05:00,770.62,770.68,769.94,770.64,1400.0,770.62,770.68,769.94,770.64,1400.0
2015-10-28 14:10:00,770.86,770.86,769.11,769.38,4200.0,770.86,770.86,769.11,769.38,4200.0
2015-10-28 14:15:00,769.73,769.96,768.51,769.96,2900.0,769.73,769.96,768.51,769.96,2900.0
2015-10-28 14:20:00,769.6,771.07,769.6,770.88,2199.0,769.6,771.07,769.6,770.88,2199.0
2015-10-28 14:25:00,770.96,772.79,770.59,771.68,2000.0,770.96,772.79,770.59,771.68,2000.0
2015-10-28 14:30:00,771.44,771.44,770.58,770.61,1317.0,771.44,771.44,770.58,770.61,1317.0
2015-10-28 14:35:00,770.65,772.28,770.65,771.47,1288.0,770.65,772.28,770.65,771.47,1288.0
2015-10-28 14:40:00,771.47,772.42,771.47,771.58,1900.0,771.47,772.42,771.47,771.58,1900.0
2015-10-28 14:45:00,771.58,772.35,771.58,771.9,1000.0,771.58,772.35,771.58,771.9,1000.0
2015-10-28 14:50:00,772.02,773.71,771.83,773.37,1900.0,772.02,773.71,771.83,773.37,1900.0
2015-10-28 14:55:00,773.37,774.38,773.37,773.8,2100.0,773.37,774.38,773.37,773.8,2100.0
2015-10-28 15:00:00,773.9,775.4,773.27,775.29,1700.0,773.9,775.4,773.27,775.29,1700.0
2015-10-28 15:05:00,775.9,777.15,775.29,776.59,4049.0,775.9,777.15,775.29,776.59,4049.0
2015-10-28 15:10:00,777.07,777.07,776.58,776.58,2451.0,777.07,777.07,776.58,776.58,2451.0
2015-10-28 15:15:00,776.87,777.07,776.65,777.06,1000.0,776.87,777.07,776.65,777.06,1000.0
2015-10-28 15:20:00,776.6,776.68,776.32,776.61,1775.0,776.6,776.68,776.32,776.61,1775.0
2015-10-28 15:25:00,777.0,777.62,776.83,777.62,3342.0,777.0,777.62,776.83,777.62,3342.0
2015-10-28 15:30:00,777.78,778.87,777.78,778.03,2200.0,777.78,778.87,777.78,778.03,2200.0
2015-10-28 15:35:00,777.87,779.08,777.87,779.08,2490.0,777.87,779.08,777.87,779.08,2490.0
2015-10-28 15:40:00,778.98,779.86,778.79,779.64,3200.0,778.98,779.86,778.79,779.64,3200.0
2015-10-28 15:45:00,779.94,780.27,779.04,779.48,3968.0,779.94,780.27,779.04,779.48,3968.0
2015-10-28 15:50:00,778.92,779.06,777.36,778.0,5831.0,778.92,779.06,777.36,778.0,5831.0
2015-10-28 15:55:00,778.2,778.28,777.01,777.48,10154.0,778.2,778.28,777.01,777.48,10154.0
2015-10-29 09:30:00,779.56,783.16,776.96,783.16,4670.0,779.56,783.16,776.96,783.16,4670.0
2015-10-29 09:35:00,779.27,784.99,779.27,784.78,10123.0,779.27,784.99,779.27,784.78,10123.0
2015-10-29 09:40:00,785.0,787.73,783.8,787.73,14333.0,785.0,787.73,783.8,787.73,14333.0
2015-10-29 09:45:00,787.48,787.59,785.38,786.38,5620.0,787.48,787.59,785.38,786.38,5620.0
2015-10-29 09:50:00,786.07,786.23,784.59,785.51,8374.0,786.07,786.23,784.59,785.51,8374.0
2015-10-29 09:55:00,785.31,785.85,784.88,785.11,5600.0,785.31,785.85,784.88,785.11,5600.0
2015-10-29 10:00:00,784.76,787.16,784.71,786.7,5311.0,784.76,787.16,784.71,786.7,5311.0
2015-10-29 10:05:00,787.09,787.9,785.59,785.59,4970.0,787.09,787.9,785.59,785.59,4970.0
2015-10-29 10:10:00,785.01,785.89,785.0,785.89,900.0,785.01,785.89,785.0,785.89,900.0
2015-10-29 10:15:00,785.89,786.31,785.33,785.88,1805.0,785.89,786.31,785.33,785.88,1805.0
2015-10-29 10:20:00,785.91,786.31,785.58,786.18,700.0,785.91,786.31,785.58,786.18,700.0
2015-10-29 10:25:00,786.57,786.57,785.17,785.17,1600.0,786.57,786.57,785.17,785.17,1600.0
2015-10-29 10:30:00,784.92,785.51,784.4,785.26,1619.0,784.92,785.51,784.4,785.26,1619.0
2015-10-29 10:35:00,785.35,786.17,784.58,784.58,2000.0,785.35,786.17,784.58,784.58,2000.0
2015-10-29 10:40:00,785.14,785.14,784.03,784.19,1000.0,785.14,785.14,784.03,784.19,1000.0
2015-10-29 10:45:00,784.59,785.16,784.52,784.7,6493.0,784.59,785.16,784.52,784.7,6493.0
2015-10-29 10:50:00,784.2,784.55,783.88,784.51,2418.0,784.2,784.55,783.88,784.51,2418.0
2015-10-29 10:55:00,785.35,785.42,784.88,785.0,700.0,785.35,785.42,784.88,785.0,700.0
2015-10-29 11:00:00,784.77,785.46,784.12,784.97,1800.0,784.77,785.46,784.12,784.97,1800.0
2015-10-29 11:05:00,784.77,785.57,784.77,785.38,3500.0,784.77,785.57,784.77,785.38,3500.0
2015-10-29 11:10:00,786.3,786.31,785.44,785.49,1807.0,786.3,786.31,785.44,785.49,1807.0
2015-10-29 11:15:00,785.21,785.8,785.0,785.45,1240.0,785.21,785.8,785.0,785.45,1240.0
2015-10-29 11:20:00,785.33,785.58,785.0,785.09,2320.0,785.33,785.58,785.0,785.09,2320.0
2015-10-29 11:25:00,785.12,785.47,784.89,785.18,4386.0,785.12,785.47,784.89,785.18,4386.0
2015-10-29 11:30:00,785.18,785.27,784.92,785.12,1499.0,785.18,785.27,784.92,785.12,1499.0
2015-10-29 11:35:00,784.9,784.91,784.43,784.5,1700.0,784.9,784.91,784.43,784.5,1700.0
2015-10-29 11:40:00,783.86,784.26,783.64,784.26,900.0,783.86,784.26,783.64,784.26,900.0
2015-10-29 11:45:00,784.08,784.33,784.08,784.25,400.0,784.08,784.33,784.08,784.25,400.0
2015-10-29 11:50:00,784.34,784.34,783.93,783.94,221.0,784.34,784.34,783.93,783.94,221.0
2015-10-29 11:55:00,784.28,784.28,783.57,783.58,600.0,784.28,784.28,783.57,783.58,600.0
2015-10-29 12:00:00,783.39,783.39,782.25,782.25,900.0,783.39,783.39,782.25,782.25,900.0
2015-10-29 12:05:00,782.19,782.77,782.1,782.1,900.0,782.19,782.77,782.1,782.1,900.0
2015-10-29 12:10:00,782.69,783.0,782.37,783.0,400.0,782.69,783.0,782.37,783.0,400.0
2015-10-29 12:15:00,783.0,783.22,781.88,781.94,1100.0,783.0,783.22,781.88,781.94,1100.0
2015-10-29 12:20:00,781.78,782.7,781.78,782.62,1100.0,781.78,782.7,781.78,782.62,1100.0
2015-10-29 12:25:00,783.05,783.05,782.76,782.76,200.0,783.05,783.05,782.76,782.76,200.0
2015-10-29 12:30:00,783.48,783.48,782.81,782.82,200.0,783.48,783.48,782.81,782.82,200.0
2015-10-29 12:35:00,782.55,783.09,782.55,783.01,600.0,782.55,783.09,782.55,783.01,600.0
2015-10-29 12:40:00,782.76,783.45,782.76,783.06,400.0,782.76,783.45,782.76,783.06,400.0
2015-10-29 12:45:00,782.57,783.38,781.92,782.7,2945.0,782.57,783.38,781.92,782.7,2945.0
2015-10-29 12:50:00,782.2,782.2,781.82,781.82,200.0,782.2,782.2,781.82,781.82,200.0
2015-10-29 12:55:00,781.74,782.26,781.74,781.96,500.0,781.74,782.26,781.74,781.96,500.0
2015-10-29 13:00:00,781.79,782.16,781.78,782.15,200.0,781.79,782.16,781.78,782.15,200.0
2015-10-29 13:05:00,781.75,782.87,781.75,782.75,880.0,781.75,782.87,781.75,782.75,880.0
2015-10-29 13:10:00,782.05,782.71,781.87,781.88,2647.0,782.05,782.71,781.87,781.88,2647.0
2015-10-29 13:15:00,781.88,781.88,781.5,781.5,819.0,781.88,781.88,781.5,781.5,819.0
2015-10-29 13:20:00,781.78,781.78,781.5,781.78,500.0,781.78,781.78,781.5,781.78,500.0
2015-10-29 13:25:00,782.05,782.05,781.72,781.73,800.0,782.05,782.05,781.72,781.73,800.0
2015-10-29 13:30:00,781.33,781.33,781.13,781.13,200.0,781.33,781.33,781.13,781.13,200.0
2015-10-29 13:35:00,781.13,781.36,780.76,781.03,1065.0,781.13,781.36,780.76,781.03,1065.0
2015-10-29 13:40:00,781.08,781.29,780.36,780.79,1420.0,781.08,781.29,780.36,780.79,1420.0
2015-10-29 13:45:00,780.74,781.32,780.73,781.11,1100.0,780.74,781.32,780.73,781.11,1100.0
2015-10-29 13:50:00,780.83,781.07,780.7,781.07,300.0,780.83,781.07,780.7,781.07,300.0
2015-10-29 13:55:00,780.74,781.36,780.28,780.28,5608.0,780.74,781.36,780.28,780.28,5608.0
2015-10-29 14:00:00,780.16,780.75,780.16,780.75,1200.0,780.16,780.75,780.16,780.75,1200.0
2015-10-29 14:05:00,781.44,781.44,780.7,780.7,8786.0,781.44,781.44,780.7,780.7,8786.0
2015-10-29 14:10:00,780.71,781.34,780.38,781.28,3657.0,780.71,781.34,780.38,781.28,3657.0
2015-10-29 14:15:00,780.98,781.01,780.23,780.4,3980.0,780.98,781.01,780.23,780.4,3980.0
2015-10-29 14:20:00,780.38,780.54,779.59,779.59,9613.0,780.38,780.54,779.59,779.59,9613.0
2015-10-29 14:25:00,779.61,779.61,779.6,779.6,300.0,779.61,779.61,779.6,779.6,300.0
2015-10-29 14:30:00,780.42,780.9,780.42,780.9,300.0,780.42,780.9,780.42,780.9,300.0
2015-10-29 14:35:00,780.54,780.84,780.53,780.64,1000.0,780.54,780.84,780.53,780.64,1000.0
2015-10-29 14:40:00,780.64,780.65,780.45,780.55,1824.0,780.64,780.65,780.45,780.55,1824.0
2015-10-29 14:45:00,780.55,780.56,779.78,779.92,1603.0,780.55,780.56,779.78,779.92,1603.0
2015-10-29 14:50:00,779.91,780.95,779.91,780.94,1527.0,779.91,780.95,779.91,780.94,1527.0
2015-10-29 14:55:00,780.42,780.42,780.41,780.42,300.0,780.42,780.42,780.41,780.42,300.0
2015-10-29 15:00:00,779.65,781.15,779.65,780.38,1935.0,779.65,781.15,779.65,780.38,1935.0
2015-10-29 15:05:00,780.48,781.39,779.96,781.39,4356.0,780.48,781.39,779.96,781.39,4356.0
2015-10-29 15:10:00,781.81,782.33,781.52,782.16,2900.0,781.81,782.33,781.52,782.16,2900.0
2015-10-29 15:15:00,782.53,783.04,782.2,782.68,1500.0,782.53,783.04,782.2,782.68,1500.0
2015-10-29 15:20:00,782.52,782.94,782.52,782.64,820.0,782.52,782.94,782.52,782.64,820.0
2015-10-29 15:25:00,783.5,783.5,782.78,783.02,1700.0,783.5,783.5,782.78,783.02,1700.0
2015-10-29 15:30:00,783.07,783.45,783.02,783.45,400.0,783.07,783.45,783.02,783.45,400.0
2015-10-29 15:35:00,783.46,784.67,783.46,784.67,1700.0,783.46,784.67,783.46,784.67,1700.0
2015-10-29 15:40:00,784.93,784.93,784.02,784.03,9462.0,784.93,784.93,784.02,784.03,9462.0
2015-10-29 15:45:00,784.14,784.47,783.82,783.93,11382.0,784.14,784.47,783.82,783.93,11382.0
2015-10-29 15:50:00,783.97,784.1,783.3,783.53,3404.0,783.97,784.1,783.3,783.53,3404.0
2015-10-29 15:55:00,783.51,783.98,783.03,783.8,19969.0,783.51,783.98,783.03,783.8,19969.0
2015-10-30 09:30:00,786.43,788.23,783.05,783.79,6726.0,786.43,788.23,783.05,783.79,6726.0
2015-10-30 09:35:00,783.79,783.79,783.77,783.78,364.0,783.79,783.79,783.77,783.78,364.0
2015-10-30 09:40:00,784.0,785.51,784.0,784.55,7704.0,784.0,785.51,784.0,784.55,7704.0
2015-10-30 09:45:00,784.99,784.99,783.21,784.14,4391.0,784.99,784.99,783.21,784.14,4391.0
2015-10-30 09:50:00,784.08,784.85,783.05,784.5,2936.0,784.08,784.85,783.05,784.5,2936.0
2015-10-30 09:55:00,784.87,785.93,784.16,784.16,3466.0,784.87,785.93,784.16,784.16,3466.0
2015-10-30 10:00:00,783.78,783.96,781.25,781.25,4221.0,783.78,783.96,781.25,781.25,4221.0
2015-10-30 10:05:00,780.29,781.3,779.73,781.1,2900.0,780.29,781.3,779.73,781.1,2900.0
2015-10-30 10:10:00,781.34,781.5,780.38,780.73,1100.0,781.34,781.5,780.38,780.73,1100.0
2015-10-30 10:15:00,781.15,783.11,780.81,783.11,2060.0,781.15,783.11,780.81,783.11,2060.0
2015-10-30 10:20:00,783.04,783.9,783.02,783.9,1214.0,783.04,783.9,783.02,783.9,1214.0
2015-10-30 10:25:00,783.39,783.39,781.5,781.71,2942.0,783.39,783.39,781.5,781.71,2942.0
2015-10-30 10:30:00,781.95,782.89,781.95,782.89,400.0,781.95,782.89,781.95,782.89,400.0
2015-10-30 10:35:00,782.13,782.13,781.57,781.96,2100.0,782.13,782.13,781.57,781.96,2100.0
2015-10-30 10:40:00,781.96,783.75,781.96,783.74,2400.0,781.96,783.75,781.96,783.74,2400.0
2015-10-30 10:45:00,784.16,784.16,783.43,783.44,219.0,784.16,784.16,783.43,783.44,219.0
2015-10-30 10:50:00,784.85,785.36,784.85,785.02,1400.0,784.85,785.36,784.85,785.02,1400.0
2015-10-30 10:55:00,785.38,785.38,785.32,785.32,200.0,785.38,785.38,785.32,785.32,200.0
2015-10-30 11:00:00,785.0,785.41,785.0,785.41,400.0,785.0,785.41,785.0,785.41,400.0
2015-10-30 11:05:00,785.22,786.4,785.21,786.4,1671.0,785.22,786.4,785.21,786.4,1671.0
2015-10-30 11:10:00,786.91,786.91,786.47,786.9,301.0,786.91,786.91,786.47,786.9,301.0
2015-10-30 11:15:00,786.98,787.0,786.16,786.16,3600.0,786.98,787.0,786.16,786.16,3600.0
2015-10-30 11:20:00,786.06,786.06,784.72,786.0,2100.0,786.06,786.06,784.72,786.0,2100.0
2015-10-30 11:25:00,786.01,786.83,786.01,786.61,400.0,786.01,786.83,786.01,786.61,400.0
2015-10-30 11:30:00,786.81,786.81,785.99,785.99,200.0,786.81,786.81,785.99,785.99,200.0
2015-10-30 11:35:00,785.94,785.94,785.94,785.94,100.0,785.94,785.94,785.94,785.94,100.0
2015-10-30 11:40:00,786.22,787.44,786.22,787.01,1002.0,786.22,787.44,786.22,787.01,1002.0
2015-10-30 11:45:00,786.59,786.85,785.07,786.0,3900.0,786.59,786.85,785.07,786.0,3900.0
2015-10-30 11:50:00,786.52,787.36,786.31,787.24,1800.0,786.52,787.36,786.31,787.24,1800.0
2015-10-30 11:55:00,787.9,788.36,787.42,788.36,1146.0,787.9,788.36,787.42,788.36,1146.0
2015-10-30 12:00:00,787.7,787.84,787.15,787.48,1600.0,787.7,787.84,787.15,787.48,1600.0
2015-10-30 12:05:00,787.03,787.85,787.02,787.85,907.0,787.03,787.85,787.02,787.85,907.0
2015-10-30 12:10:00,787.85,787.85,787.85,787.85,0.0,787.85,787.85,787.85,787.85,0.0
2015-10-30 12:15:00,788.05,788.05,787.24,787.57,1638.0,788.05,788.05,787.24,787.57,1638.0
2015-10-30 12:20:00,787.09,788.45,787.08,788.45,1300.0,787.09,788.45,787.08,788.45,1300.0
2015-10-30 12:25:00,788.16,788.53,788.16,788.53,200.0,788.16,788.53,788.16,788.53,200.0
2015-10-30 12:30:00,787.79,788.24,786.85,788.24,3377.0,787.79,788.24,786.85,788.24,3377.0
2015-10-30 12:35:00,788.46,788.47,787.9,787.9,1100.0,788.46,788.47,787.9,787.9,1100.0
2015-10-30 12:40:00,787.92,787.92,787.92,787.92,100.0,787.92,787.92,787.92,787.92,100.0
2015-10-30 12:45:00,787.86,787.95,787.86,787.9,500.0,787.86,787.95,787.86,787.9,500.0
2015-10-30 12:50:00,787.71,787.94,787.11,787.11,5400.0,787.71,787.94,787.11,787.11,5400.0
2015-10-30 12:55:00,787.2,788.69,787.2,788.69,2830.0,787.2,788.69,787.2,788.69,2830.0
2015-10-30 13:00:00,788.88,789.0,787.96,789.0,1500.0,788.88,789.0,787.96,789.0,1500.0
2015-10-30 13:05:00,789.0,789.04,788.28,789.04,1200.0,789.0,789.04,788.28,789.04,1200.0
2015-10-30 13:10:00,788.71,788.71,788.7,788.71,200.0,788.71,788.71,788.7,788.71,200.0
2015-10-30 13:15:00,789.1,789.52,788.71,789.26,700.0,789.1,789.52,788.71,789.26,700.0
2015-10-30 13:20:00,788.75,789.3,788.75,789.3,700.0,788.75,789.3,788.75,789.3,700.0
2015-10-30 13:25:00,789.21,789.26,789.16,789.16,300.0,789.21,789.26,789.16,789.16,300.0
2015-10-30 13:30:00,788.76,789.31,787.93,789.31,4125.0,788.76,789.31,787.93,789.31,4125.0
2015-10-30 13:35:00,788.82,789.04,788.25,788.26,1400.0,788.82,789.04,788.25,788.26,1400.0
2015-10-30 13:40:00,787.64,787.64,787.58,787.58,700.0,787.64,787.64,787.58,787.58,700.0
2015-10-30 13:45:00,787.51,788.3,787.11,788.19,1500.0,787.51,788.3,787.11,788.19,1500.0
2015-10-30 13:50:00,788.28,788.3,786.86,787.39,1100.0,788.28,788.3,786.86,787.39,1100.0
2015-10-30 13:55:00,786.91,787.29,786.5,786.5,1000.0,786.91,787.29,786.5,786.5,1000.0
2015-10-30 14:00:00,786.5,786.85,786.48,786.85,1100.0,786.5,786.85,786.48,786.85,1100.0
2015-10-30 14:05:00,786.45,786.45,786.45,786.45,200.0,786.45,786.45,786.45,786.45,200.0
2015-10-30 14:10:00,786.67,787.22,786.62,786.76,1100.0,786.67,787.22,786.62,786.76,1100.0
2015-10-30 14:15:00,786.84,786.94,786.75,786.94,1012.0,786.84,786.94,786.75,786.94,1012.0
2015-10-30 14:20:00,786.4,786.4,785.81,785.81,1200.0,786.4,786.4,785.81,785.81,1200.0
2015-10-30 14:25:00,786.05,786.3,785.75,786.3,900.0,786.05,786.3,785.75,786.3,900.0
2015-10-30 14:30:00,786.33,786.85,786.3,786.75,1405.0,786.33,786.85,786.3,786.75,1405.0
2015-10-30 14:35:00,786.76,787.36,786.58,786.58,2420.0,786.76,787.36,786.58,786.58,2420.0
2015-10-30 14:40:00,786.43,787.2,786.25,786.26,2090.0,786.43,787.2,786.25,786.26,2090.0
2015-10-30 14:45:00,786.25,786.52,786.17,786.32,1535.0,786.25,786.52,786.17,786.32,1535.0
2015-10-30 14:50:00,785.52,786.98,785.52,786.57,4845.0,785.52,786.98,785.52,786.57,4845.0
2015-10-30 14:55:00,786.72,786.72,785.39,786.24,6911.0,786.72,786.72,785.39,786.24,6911.0
2015-10-30 15:00:00,785.08,785.08,784.51,784.52,1400.0,785.08,785.08,784.51,784.52,1400.0
2015-10-30 15:05:00,784.01,784.01,783.27,783.91,1000.0,784.01,784.01,783.27,783.91,1000.0
2015-10-30 15:10:00,783.66,784.06,783.36,783.76,2200.0,783.66,784.06,783.36,783.76,2200.0
2015-10-30 15:15:00,783.54,784.06,783.01,783.85,7859.0,783.54,784.06,783.01,783.85,7859.0
2015-10-30 15:20:00,783.73,785.26,783.56,784.04,5969.0,783.73,785.26,783.56,784.04,5969.0
2015-10-30 15:25:00,783.55,784.02,783.55,783.7,1000.0,783.55,784.02,783.55,783.7,1000.0
2015-10-30 15:30:00,784.03,784.62,783.61,784.62,1100.0,784.03,784.62,783.61,784.62,1100.0
2015-10-30 15:35:00,783.93,785.84,783.93,785.84,1500.0,783.93,785.84,783.93,785.84,1500.0
2015-10-30 15:40:00,785.14,786.69,785.13,785.48,9646.0,785.14,786.69,785.13,785.48,9646.0
2015-10-30 15:45:00,785.49,786.57,785.49,786.56,2590.0,785.49,786.57,785.49,786.56,2590.0
2015-10-30 15:50:00,786.56,786.89,785.8,786.17,8942.0,786.56,786.89,785.8,786.17,8942.0
2015-10-30 15:55:00,785.8,786.27,784.49,784.55,13635.0,785.8,786.27,784.49,784.55,13635.0
2015-11-02 09:30:00,783.91,787.77,783.91,786.0,3472.0,783.91,787.77,783.91,786.0,3472.0
2015-11-02 09:35:00,784.86,785.0,783.16,784.85,1374.0,784.86,785.0,783.16,784.85,1374.0
2015-11-02 09:40:00,785.34,785.34,785.34,785.34,100.0,785.34,785.34,785.34,785.34,100.0
2015-11-02 09:45:00,785.01,785.98,784.44,785.6,1100.0,785.01,785.98,784.44,785.6,1100.0
2015-11-02 09:50:00,785.85,785.85,782.61,782.61,2355.0,785.85,785.85,782.61,782.61,2355.0
2015-11-02 09:55:00,782.3,782.46,781.54,781.87,2049.0,782.3,782.46,781.54,781.87,2049.0
2015-11-02 10:00:00,782.05,783.83,781.91,783.68,1922.0,782.05,783.83,781.91,783.68,1922.0
2015-11-02 10:05:00,783.79,783.79,782.21,782.21,4000.0,783.79,783.79,782.21,782.21,4000.0
2015-11-02 10:10:00,781.58,782.64,781.17,782.01,1884.0,781.58,782.64,781.17,782.01,1884.0
2015-11-02 10:15:00,782.3,782.3,778.81,778.83,2200.0,782.3,782.3,778.81,778.83,2200.0
2015-11-02 10:20:00,778.83,779.8,778.83,779.75,1830.0,778.83,779.8,778.83,779.75,1830.0
2015-11-02 10:25:00,779.79,779.79,779.36,779.37,400.0,779.79,779.79,779.36,779.37,400.0
2015-11-02 10:30:00,778.09,778.89,778.0,778.0,1600.0,778.09,778.89,778.0,778.0,1600.0
2015-11-02 10:35:00,777.4,778.07,776.23,776.36,10815.0,777.4,778.07,776.23,776.36,10815.0
2015-11-02 10:40:00,777.16,777.16,776.36,776.5,1200.0,777.16,777.16,776.36,776.5,1200.0
2015-11-02 10:45:00,776.5,776.55,775.23,775.69,3886.0,776.5,776.55,775.23,775.69,3886.0
2015-11-02 10:50:00,775.0,775.26,775.0,775.26,300.0,775.0,775.26,775.0,775.26,300.0
2015-11-02 10:55:00,775.36,775.36,774.09,774.97,1910.0,775.36,775.36,774.09,774.97,1910.0
2015-11-02 11:00:00,775.31,776.99,775.31,776.49,1204.0,775.31,776.99,775.31,776.49,1204.0
2015-11-02 11:05:00,776.07,777.61,776.07,776.93,1100.0,776.07,777.61,776.07,776.93,1100.0
2015-11-02 11:10:00,776.45,778.15,776.45,777.21,3800.0,776.45,778.15,776.45,777.21,3800.0
2015-11-02 11:15:00,778.08,778.48,777.24,777.24,1071.0,778.08,778.48,777.24,777.24,1071.0
2015-11-02 11:20:00,777.58,777.78,777.58,777.78,300.0,777.58,777.78,777.58,777.78,300.0
2015-11-02 11:25:00,777.17,777.52,777.17,777.36,400.0,777.17,777.52,777.17,777.36,400.0
2015-11-02 11:30:00,778.44,778.44,777.9,777.9,200.0,778.44,778.44,777.9,777.9,200.0
2015-11-02 11:35:00,777.9,778.35,777.9,778.0,700.0,777.9,778.35,777.9,778.0,700.0
2015-11-02 11:40:00,778.48,778.72,778.02,778.67,2254.0,778.48,778.72,778.02,778.67,2254.0
2015-11-02 11:45:00,778.38,779.0,778.34,778.86,1208.0,778.38,779.0,778.34,778.86,1208.0
2015-11-02 11:50:00,778.87,779.11,778.61,778.99,900.0,778.87,779.11,778.61,778.99,900.0
2015-11-02 11:55:00,779.0,779.0,778.6,778.86,1600.0,779.0,779.0,778.6,778.86,1600.0
2015-11-02 12:00:00,778.93,779.0,778.93,779.0,600.0,778.93,779.0,778.93,779.0,600.0
2015-11-02 12:05:00,779.28,779.28,778.85,779.13,400.0,779.28,779.28,778.85,779.13,400.0
2015-11-02 12:10:00,779.31,779.76,779.31,779.76,700.0,779.31,779.76,779.31,779.76,700.0
2015-11-02 12:15:00,779.71,780.5,779.36,780.47,1822.0,779.71,780.5,779.36,780.47,1822.0
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 12:25:00,780.45,780.45,780.45,780.45,0.0,780.45,780.45,780.45,780.45,0.0
2015-11-02 12:30:00,781.44,781.81,780.58,781.81,15201.0,781.44,781.81,780.58,781.81,15201.0
2015-11-02 12:35:00,781.9,782.17,781.85,782.17,1100.0,781.9,782.17,781.85,782.17,1100.0
2015-11-02 12:40:00,782.02,782.02,781.77,781.78,200.0,782.02,782.02,781.77,781.78,200.0
2015-11-02 12:45:00,782.64,782.64,782.36,782.36,800.0,782.64,782.64,782.36,782.36,800.0
2015-11-02 12:50:00,782.56,782.9,782.56,782.64,300.0,782.56,782.9,782.56,782.64,300.0
2015-11-02 12:55:00,782.57,782.6,782.57,782.6,300.0,782.57,782.6,782.57,782.6,300.0
2015-11-02 13:00:00,782.59,783.19,782.5,782.7,2674.0,782.59,783.19,782.5,782.7,2674.0
2015-11-02 13:05:00,783.26,783.76,783.16,783.76,750.0,783.26,783.76,783.16,783.76,750.0
2015-11-02 13:10:00,783.44,783.44,783.44,783.44,110.0,783.44,783.44,783.44,783.44,110.0
2015-11-02 13:15:00,783.25,783.31,782.66,783.3,1100.0,783.25,783.31,782.66,783.3,1100.0
2015-11-02 13:20:00,783.35,783.73,782.85,783.56,1100.0,783.35,783.73,782.85,783.56,1100.0
2015-11-02 13:25:00,783.75,783.97,783.57,783.63,1800.0,783.75,783.97,783.57,783.63,1800.0
2015-11-02 13:30:00,783.58,785.0,783.58,785.0,1800.0,783.58,785.0,783.58,785.0,1800.0
2015-11-02 13:35:00,785.37,785.41,784.96,785.23,1000.0,785.37,785.41,784.96,785.23,1000.0
2015-11-02 13:40:00,785.11,785.37,784.65,784.74,617.0,785.11,785.37,784.65,784.74,617.0
2015-11-02 13:45:00,785.38,785.42,785.37,785.4,800.0,785.38,785.42,785.37,785.4,800.0
2015-11-02 13:50:00,785.5,786.36,785.49,786.36,2803.0,785.5,786.36,785.49,786.36,2803.0
2015-11-02 13:55:00,786.39,786.39,785.68,786.28,1240.0,786.39,786.39,785.68,786.28,1240.0
2015-11-02 14:00:00,786.47,786.93,786.38,786.6,2840.0,786.47,786.93,786.38,786.6,2840.0
2015-11-02 14:05:00,786.64,787.55,786.64,787.55,1000.0,786.64,787.55,786.64,787.55,1000.0
2015-11-02 14:10:00,787.06,787.6,786.78,787.51,2865.0,787.06,787.6,786.78,787.51,2865.0
2015-11-02 14:15:00,786.72,787.55,786.72,787.55,600.0,786.72,787.55,786.72,787.55,600.0
2015-11-02 14:20:00,787.21,787.6,787.2,787.56,1100.0,787.21,787.6,787.2,787.56,1100.0
2015-11-02 14:25:00,787.44,788.02,787.43,787.97,500.0,787.44,788.02,787.43,787.97,500.0
2015-11-02 14:30:00,788.18,788.65,787.98,788.41,4978.0,788.18,788.65,787.98,788.41,4978.0
2015-11-02 14:35:00,788.48,788.48,787.04,787.73,4775.0,788.48,788.48,787.04,787.73,4775.0
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 14:45:00,787.81,787.81,787.81,787.81,0.0,787.81,787.81,787.81,787.81,0.0
2015-11-02 14:50:00,788.75,789.48,788.52,789.48,1260.0,788.75,789.48,788.52,789.48,1260.0
2015-11-02 14:55:00,789.5,789.59,789.43,789.59,969.0,789.5,789.59,789.43,789.59,969.0
2015-11-02 15:00:00,789.43,789.68,788.74,789.17,5180.0,789.43,789.68,788.74,789.17,5180.0
2015-11-02 15:05:00,789.21,789.21,788.92,788.93,300.0,789.21,789.21,788.92,788.93,300.0
2015-11-02 15:10:00,788.48,788.98,788.44,788.75,700.0,788.48,788.98,788.44,788.75,700.0
2015-11-02 15:15:00,788.45,788.98,787.61,787.97,7900.0,788.45,788.98,787.61,787.97,7900.0
2015-11-02 15:20:00,787.61,787.73,787.26,787.26,1800.0,787.61,787.73,787.26,787.26,1800.0
2015-11-02 15:25:00,787.24,787.43,786.52,786.98,1500.0,787.24,787.43,786.52,786.98,1500.0
2015-11-02 15:30:00,787.0,787.51,786.81,786.81,4400.0,787.0,787.51,786.81,786.81,4400.0
2015-11-02 15:35:00,786.3,786.97,785.81,786.01,3711.0,786.3,786.97,785.81,786.01,3711.0
2015-11-02 15:40:00,785.99,786.63,785.98,786.63,2100.0,785.99,786.63,785.98,786.63,2100.0
2015-11-02 15:45:00,787.08,787.08,785.92,786.82,2000.0,787.08,787.08,785.92,786.82,2000.0
2015-11-02 15:50:00,786.04,786.78,785.81,786.28,2300.0,786.04,786.78,785.81,786.28,2300.0
2015-11-02 15:55:00,785.87,786.2,784.72,785.01,12788.0,785.87,786.2,784.72,785.01,12788.0
2015-11-03 09:30:00,784.51,792.77,784.51,792.77,8649.0,784.51,792.77,784.51,792.77,8649.0
2015-11-03 09:35:00,792.74,793.93,791.07,792.54,5376.0,792.74,793.93,791.07,792.54,5376.0
2015-11-03 09:40:00,793.03,795.0,791.96,791.99,11046.0,793.03,795.0,791.96,791.99,11046.0
2015-11-03 09:45:00,791.29,792.24,790.36,790.89,2700.0,791.29,792.24,790.36,790.89,2700.0
2015-11-03 09:50:00,790.71,791.79,790.03,791.79,3602.0,790.71,791.79,790.03,791.79,3602.0
2015-11-03 09:55:00,791.95,792.54,790.64,792.27,6400.0,791.95,792.54,790.64,792.27,6400.0
2015-11-03 10:00:00,792.76,792.91,791.77,792.36,3924.0,792.76,792.91,791.77,792.36,3924.0
2015-11-03 10:05:00,792.24,792.24,790.0,790.0,11400.0,792.24,792.24,790.0,790.0,11400.0
2015-11-03 10:10:00,790.12,790.12,785.33,785.33,6014.0,790.12,790.12,785.33,785.33,6014.0
2015-11-03 10:15:00,784.88,786.82,784.54,786.4,2355.0,784.88,786.82,784.54,786.4,2355.0
2015-11-03 10:20:00,786.11,787.34,784.54,785.02,3498.0,786.11,787.34,784.54,785.02,3498.0
2015-11-03 10:25:00,785.02,785.02,783.68,783.68,1016.0,785.02,785.02,783.68,783.68,1016.0
2015-11-03 10:30:00,783.46,783.73,783.46,783.73,500.0,783.46,783.73,783.46,783.73,500.0
2015-11-03 10:35:00,783.7,784.88,783.47,784.88,2621.0,783.7,784.88,783.47,784.88,2621.0
2015-11-03 10:40:00,784.96,785.48,784.56,785.48,1600.0,784.96,785.48,784.56,785.48,1600.0
2015-11-03 10:45:00,785.08,785.08,784.07,785.01,11293.0,785.08,785.08,784.07,785.01,11293.0
2015-11-03 10:50:00,785.25,786.36,784.92,786.08,2326.0,785.25,786.36,784.92,786.08,2326.0
2015-11-03 10:55:00,786.31,786.63,785.39,785.62,1000.0,786.31,786.63,785.39,785.62,1000.0
2015-11-03 11:00:00,785.47,785.92,785.04,785.04,816.0,785.47,785.92,785.04,785.04,816.0
2015-11-03 11:05:00,784.05,786.18,784.05,786.16,700.0,784.05,786.18,784.05,786.16,700.0
2015-11-03 11:10:00,786.12,786.7,785.83,786.66,990.0,786.12,786.7,785.83,786.66,990.0
2015-11-03 11:15:00,786.01,786.01,785.28,785.94,1045.0,786.01,786.01,785.28,785.94,1045.0
2015-11-03 11:20:00,786.01,786.59,785.52,785.52,1000.0,786.01,786.59,785.52,785.52,1000.0
2015-11-03 11:25:00,785.0,785.0,785.0,785.0,100.0,785.0,785.0,785.0,785.0,100.0
2015-11-03 11:30:00,784.2,784.2,784.12,784.12,300.0,784.2,784.2,784.12,784.12,300.0
2015-11-03 11:35:00,785.97,785.97,785.32,785.96,989.0,785.97,785.97,785.32,785.96,989.0
2015-11-03 11:40:00,785.93,785.93,784.73,785.6,700.0,785.93,785.93,784.73,785.6,700.0
2015-11-03 11:45:00,784.79,784.79,784.79,784.79,100.0,784.79,784.79,784.79,784.79,100.0
2015-11-03 11:50:00,785.97,785.97,785.38,785.38,620.0,785.97,785.97,785.38,785.38,620.0
2015-11-03 11:55:00,785.41,787.46,785.41,787.46,3835.0,785.41,787.46,785.41,787.46,3835.0
2015-11-03 12:00:00,786.53,787.85,786.53,787.45,2000.0,786.53,787.85,786.53,787.45,2000.0
2015-11-03 12:05:00,787.36,787.64,786.25,786.25,4000.0,787.36,787.64,786.25,786.25,4000.0
2015-11-03 12:10:00,787.13,787.86,787.12,787.16,680.0,787.13,787.86,787.12,787.16,680.0
2015-11-03 12:15:00,787.44,787.95,787.44,787.77,1000.0,787.44,787.95,787.44,787.77,1000.0
2015-11-03 12:20:00,787.77,787.77,787.77,787.77,0.0,787.77,787.77,787.77,787.77,0.0
2015-11-03 12:25:00,788.08,788.42,787.95,788.38,627.0,788.08,788.42,787.95,788.38,627.0
2015-11-03 12:30:00,788.08,788.35,787.8,787.8,2203.0,788.08,788.35,787.8,787.8,2203.0
2015-11-03 12:35:00,787.8,787.8,786.92,787.36,2800.0,787.8,787.8,786.92,787.36,2800.0
2015-11-03 12:40:00,787.23,787.36,786.92,787.36,400.0,787.23,787.36,786.92,787.36,400.0
2015-11-03 12:45:00,787.33,787.33,787.33,787.33,200.0,787.33,787.33,787.33,787.33,200.0
2015-11-03 12:50:00,787.3,787.53,787.27,787.38,1000.0,787.3,787.53,787.27,787.38,1000.0
2015-11-03 12:55:00,787.36,787.36,787.18,787.18,200.0,787.36,787.36,787.18,787.18,200.0
2015-11-03 13:00:00,787.18,787.18,787.18,787.18,0.0,787.18,787.18,787.18,787.18,0.0
2015-11-03 13:05:00,787.03,787.77,787.02,787.1,2168.0,787.03,787.77,787.02,787.1,2168.0
2015-11-03 13:10:00,787.14,787.5,787.14,787.41,1200.0,787.14,787.5,787.14,787.41,1200.0
2015-11-03 13:15:00,787.18,787.18,787.11,787.11,200.0,787.18,787.18,787.11,787.11,200.0
2015-11-03 13:20:00,787.75,787.75,787.31,787.62,300.0,787.75,787.75,787.31,787.62,300.0
2015-11-03 13:25:00,787.23,787.29,787.23,787.23,1038.0,787.23,787.29,787.23,787.23,1038.0
2015-11-03 13:30:00,787.49,788.02,787.49,787.5,1400.0,787.49,788.02,787.49,787.5,1400.0
2015-11-03 13:35:00,787.45,788.11,787.33,788.11,1200.0,787.45,788.11,787.33,788.11,1200.0
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 13:45:00,788.78,788.78,788.78,788.78,0.0,788.78,788.78,788.78,788.78,0.0
2015-11-03 13:50:00,788.38,789.43,788.38,789.43,3115.0,788.38,789.43,788.38,789.43,3115.0
2015-11-03 13:55:00,788.75,789.04,788.18,789.04,800.0,788.75,789.04,788.18,789.04,800.0
2015-11-03 14:00:00,788.79,789.47,788.76,789.47,1700.0,788.79,789.47,788.76,789.47,1700.0
2015-11-03 14:05:00,789.95,789.95,789.72,789.72,600.0,789.95,789.95,789.72,789.72,600.0
2015-11-03 14:10:00,790.22,790.41,790.21,790.41,1300.0,790.22,790.41,790.21,790.41,1300.0
2015-11-03 14:15:00,790.16,790.29,789.25,789.61,3900.0,790.16,790.29,789.25,789.61,3900.0
2015-11-03 14:20:00,790.03,790.07,789.35,790.01,1805.0,790.03,790.07,789.35,790.01,1805.0
2015-11-03 14:25:00,790.04,790.18,789.86,789.86,1600.0,790.04,790.18,789.86,789.86,1600.0
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 14:35:00,789.55,789.55,789.55,789.55,0.0,789.55,789.55,789.55,789.55,0.0
2015-11-03 14:40:00,789.41,789.62,788.75,789.21,1829.0,789.41,789.62,788.75,789.21,1829.0
2015-11-03 14:45:00,789.22,789.62,788.84,789.01,2555.0,789.22,789.62,788.84,789.01,2555.0
2015-11-03 14:50:00,788.99,788.99,788.83,788.83,200.0,788.99,788.99,788.83,788.83,200.0
2015-11-03 14:55:00,788.78,789.61,788.44,789.61,3464.0,788.78,789.61,788.44,789.61,3464.0
2015-11-03 15:00:00,788.9,788.9,788.26,788.26,200.0,788.9,788.9,788.26,788.26,200.0
2015-11-03 15:05:00,788.28,789.7,788.28,789.4,3280.0,788.28,789.7,788.28,789.4,3280.0
2015-11-03 15:10:00,789.32,790.83,789.16,790.72,6000.0,789.32,790.83,789.16,790.72,6000.0
2015-11-03 15:15:00,790.68,791.59,790.48,791.48,3872.0,790.68,791.59,790.48,791.48,3872.0
2015-11-03 15:20:00,791.62,791.62,790.93,791.34,800.0,791.62,791.62,790.93,791.34,800.0
2015-11-03 15:25:00,791.47,793.0,791.47,793.0,3208.0,791.47,793.0,791.47,793.0,3208.0
2015-11-03 15:30:00,792.7,792.75,792.14,792.14,1600.0,792.7,792.75,792.14,792.14,1600.0
2015-11-03 15:35:00,791.96,792.49,791.81,791.81,1987.0,791.96,792.49,791.81,791.81,1987.0
2015-11-03 15:40:00,791.59,791.59,790.12,790.19,3623.0,791.59,791.59,790.12,790.19,3623.0
2015-11-03 15:45:00,790.14,790.15,789.4,789.4,1500.0,790.14,790.15,789.4,789.4,1500.0
2015-11-03 15:50:00,789.86,790.48,789.58,790.48,4000.0,789.86,790.48,789.58,790.48,4000.0
2015-11-03 15:55:00,790.19,792.25,790.01,792.13,18895.0,790.19,792.25,790.01,792.13,18895.0
2015-11-04 09:30:00,790.99,792.03,787.0,787.0,3279.0,790.99,792.03,787.0,787.0,3279.0
2015-11-04 09:35:00,789.63,789.92,787.37,788.5,1200.0,789.63,789.92,787.37,788.5,1200.0
2015-11-04 09:40:00,787.93,787.93,786.69,786.69,371.0,787.93,787.93,786.69,786.69,371.0
2015-11-04 09:45:00,787.74,787.75,787.02,787.05,1000.0,787.74,787.75,787.02,787.05,1000.0
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 09:55:00,787.75,787.75,787.75,787.75,0.0,787.75,787.75,787.75,787.75,0.0
2015-11-04 10:00:00,787.71,787.71,786.09,787.43,4554.0,787.71,787.71,786.09,787.43,4554.0
2015-11-04 10:05:00,787.87,789.47,787.87,789.47,445.0,787.87,789.47,787.87,789.47,445.0
2015-11-04 10:10:00,788.97,788.97,787.2,787.9,1400.0,788.97,788.97,787.2,787.9,1400.0
2015-11-04 10:15:00,788.0,788.66,787.76,788.65,1439.0,788.0,788.66,787.76,788.65,1439.0
2015-11-04 10:20:00,787.94,788.37,787.93,788.37,200.0,787.94,788.37,787.93,788.37,200.0
2015-11-04 10:25:00,788.65,788.65,788.62,788.63,600.0,788.65,788.65,788.62,788.63,600.0
2015-11-04 10:30:00,788.6,789.37,788.59,789.1,700.0,788.6,789.37,788.59,789.1,700.0
2015-11-04 10:35:00,789.53,790.55,789.48,789.48,821.0,789.53,790.55,789.48,789.48,821.0
2015-11-04 10:40:00,790.02,790.29,790.02,790.1,400.0,790.02,790.29,790.02,790.1,400.0
2015-11-04 10:45:00,789.91,791.57,789.91,790.89,500.0,789.91,791.57,789.91,790.89,500.0
2015-11-04 10:50:00,791.87,791.87,791.78,791.8,700.0,791.87,791.87,791.78,791.8,700.0
2015-11-04 10:55:00,792.48,792.48,789.95,789.95,2953.0,792.48,792.48,789.95,789.95,2953.0
2015-11-04 11:00:00,790.63,791.21,790.09,790.09,800.0,790.63,791.21,790.09,790.09,800.0
2015-11-04 11:05:00,789.93,790.1,789.27,789.71,800.0,789.93,790.1,789.27,789.71,800.0
2015-11-04 11:10:00,789.11,789.58,788.67,789.58,500.0,789.11,789.58,788.67,789.58,500.0
2015-11-04 11:15:00,789.65,790.1,789.65,790.1,800.0,789.65,790.1,789.65,790.1,800.0
2015-11-04 11:20:00,790.14,790.26,790.0,790.0,900.0,790.14,790.26,790.0,790.0,900.0
2015-11-04 11:25:00,790.47,790.66,789.85,789.85,1100.0,790.47,790.66,789.85,789.85,1100.0
2015-11-04 11:30:00,790.08,790.18,790.07,790.18,400.0,790.08,790.18,790.07,790.18,400.0
2015-11-04 11:35:00,790.25,791.8,790.25,791.8,800.0,790.25,791.8,790.25,791.8,800.0
2015-11-04 11:40:00,791.98,791.98,791.29,791.82,1318.0,791.98,791.98,791.29,791.82,1318.0
2015-11-04 11:45:00,792.08,792.08,792.07,792.08,100.0,792.08,792.08,792.07,792.08,100.0
2015-11-04 11:50:00,792.13,794.27,792.13,794.27,1000.0,792.13,794.27,792.13,794.27,1000.0
2015-11-04 11:55:00,793.3,793.99,793.29,793.99,600.0,793.3,793.99,793.29,793.99,600.0
2015-11-04 12:00:00,793.98,793.99,792.52,793.24,3800.0,793.98,793.99,792.52,793.24,3800.0
2015-11-04 12:05:00,793.93,794.21,793.72,794.21,600.0,793.93,794.21,793.72,794.21,600.0
2015-11-04 12:10:00,794.42,794.86,794.42,794.47,300.0,794.42,794.86,794.42,794.47,300.0
2015-11-04 12:15:00,794.39,794.39,793.16,793.16,1600.0,794.39,794.39,793.16,793.16,1600.0
2015-11-04 12:20:00,793.9,793.9,792.58,792.59,305.0,793.9,793.9,792.58,792.59,305.0
2015-11-04 12:25:00,793.13,793.69,792.57,793.69,500.0,793.13,793.69,792.57,793.69,500.0
2015-11-04 12:30:00,793.13,793.13,792.5,792.69,1400.0,793.13,793.13,792.5,792.69,1400.0
2015-11-04 12:35:00,792.02,792.22,791.68,792.04,800.0,792.02,792.22,791.68,792.04,800.0
2015-11-04 12:40:00,792.31,792.99,791.94,792.99,1300.0,792.31,792.99,791.94,792.99,1300.0
2015-11-04 12:45:00,793.92,794.49,793.6,794.08,4200.0,793.92,794.49,793.6,794.08,4200.0
2015-11-04 12:50:00,794.04,794.49,793.92,794.49,1100.0,794.04,794.49,793.92,794.49,1100.0
2015-11-04 12:55:00,794.21,796.48,794.2,796.08,22839.0,794.21,796.48,794.2,796.08,22839.0
2015-11-04 13:00:00,796.77,796.77,794.17,794.17,5534.0,796.77,796.77,794.17,794.17,5534.0
2015-11-04 13:05:00,793.19,794.94,793.07,793.07,1589.0,793.19,794.94,793.07,793.07,1589.0
2015-11-04 13:10:00,793.95,794.88,793.46,794.12,1400.0,793.95,794.88,793.46,794.12,1400.0
2015-11-04 13:15:00,793.47,793.47,792.14,792.7,1700.0,793.47,793.47,792.14,792.7,1700.0
2015-11-04 13:20:00,792.69,792.77,791.7,791.84,5800.0,792.69,792.77,791.7,791.84,5800.0
2015-11-04 13:25:00,792.46,792.95,792.32,792.49,1800.0,792.46,792.95,792.32,792.49,1800.0
2015-11-04 13:30:00,792.39,792.57,791.56,792.57,600.0,792.39,792.57,791.56,792.57,600.0
2015-11-04 13:35:00,792.13,792.51,792.03,792.36,3098.0,792.13,792.51,792.03,792.36,3098.0
2015-11-04 13:40:00,791.7,792.14,791.7,791.99,625.0,791.7,792.14,791.7,791.99,625.0
2015-11-04 13:45:00,791.49,791.97,790.99,791.13,1700.0,791.49,791.97,790.99,791.13,1700.0
2015-11-04 13:50:00,791.48,791.48,791.29,791.3,1600.0,791.48,791.48,791.29,791.3,1600.0
2015-11-04 13:55:00,791.12,791.43,789.78,789.78,1100.0,791.12,791.43,789.78,789.78,1100.0
2015-11-04 14:00:00,790.42,790.54,790.42,790.51,300.0,790.42,790.54,790.42,790.51,300.0
2015-11-04 14:05:00,790.83,790.83,790.14,790.2,5054.0,790.83,790.83,790.14,790.2,5054.0
2015-11-04 14:10:00,790.42,790.42,789.84,789.85,2800.0,790.42,790.42,789.84,789.85,2800.0
2015-11-04 14:15:00,789.86,790.38,789.86,790.21,1500.0,789.86,790.38,789.86,790.21,1500.0
2015-11-04 14:20:00,790.21,790.52,789.61,790.52,1100.0,790.21,790.52,789.61,790.52,1100.0
2015-11-04 14:25:00,789.57,789.57,789.0,789.39,800.0,789.57,789.57,789.0,789.39,800.0
2015-11-04 14:30:00,789.59,789.84,789.3,789.56,8399.0,789.59,789.84,789.3,789.56,8399.0
2015-11-04 14:35:00,789.78,789.78,788.93,788.94,2821.0,789.78,789.78,788.93,788.94,2821.0
2015-11-04 14:40:00,788.96,789.57,788.5,789.08,2008.0,788.96,789.57,788.5,789.08,2008.0
2015-11-04 14:45:00,788.78,789.92,788.78,789.19,900.0,788.78,789.92,788.78,789.19,900.0
2015-11-04 14:50:00,789.98,789.98,788.49,788.49,1100.0,789.98,789.98,788.49,788.49,1100.0
2015-11-04 14:55:00,788.72,788.95,788.56,788.59,1560.0,788.72,788.95,788.56,788.59,1560.0
2015-11-04 15:00:00,788.34,789.3,788.34,788.58,3521.0,788.34,789.3,788.34,788.58,3521.0
2015-11-04 15:05:00,788.77,789.0,788.0,788.0,1400.0,788.77,789.0,788.0,788.0,1400.0
2015-11-04 15:10:00,788.28,788.28,787.72,787.76,305.0,788.28,788.28,787.72,787.76,305.0
2015-11-04 15:15:00,787.62,787.78,787.5,787.5,396.0,787.62,787.78,787.5,787.5,396.0
2015-11-04 15:20:00,787.42,789.48,787.42,789.2,5100.0,787.42,789.48,787.42,789.2,5100.0
2015-11-04 15:25:00,789.48,789.48,788.29,788.37,1100.0,789.48,789.48,788.29,788.37,1100.0
2015-11-04 15:30:00,788.85,789.75,788.85,789.25,3100.0,788.85,789.75,788.85,789.25,3100.0
2015-11-04 15:35:00,789.32,789.59,788.82,788.82,1550.0,789.32,789.59,788.82,788.82,1550.0
2015-11-04 15:40:00,788.79,788.97,788.21,788.75,1100.0,788.79,788.97,788.21,788.75,1100.0
2015-11-04 15:45:00,788.13,788.69,787.72,788.36,1563.0,788.13,788.69,787.72,788.36,1563.0
2015-11-04 15:50:00,788.73,788.91,788.1,788.65,1000.0,788.73,788.91,788.1,788.65,1000.0
2015-11-04 15:55:00,788.18,789.26,788.14,788.68,15010.0,788.18,789.26,788.14,788.68,15010.0
2015-11-05 09:30:00,789.25,797.44,788.14,793.03,2724.0,789.25,797.44,788.14,793.03,2724.0
2015-11-05 09:35:00,789.61,792.49,789.61,792.0,790.0,789.61,792.49,789.61,792.0,790.0
2015-11-05 09:40:00,791.31,792.13,791.31,792.12,589.0,791.31,792.13,791.31,792.12,589.0
2015-11-05 09:45:00,792.31,793.18,790.3,793.16,800.0,792.31,793.18,790.3,793.16,800.0
2015-11-05 09:50:00,792.39,792.39,792.39,792.39,111.0,792.39,792.39,792.39,792.39,111.0
2015-11-05 09:55:00,792.33,794.28,792.0,794.28,2000.0,792.33,794.28,792.0,794.28,2000.0
2015-11-05 10:00:00,794.37,794.72,793.28,794.34,400.0,794.37,794.72,793.28,794.34,400.0
2015-11-05 10:05:00,793.44,793.44,793.33,793.33,200.0,793.44,793.44,793.33,793.33,200.0
2015-11-05 10:10:00,791.59,792.0,791.59,792.0,450.0,791.59,792.0,791.59,792.0,450.0
2015-11-05 10:15:00,791.14,792.44,791.14,792.44,1100.0,791.14,792.44,791.14,792.44,1100.0
2015-11-05 10:20:00,792.44,792.44,792.44,792.44,0.0,792.44,792.44,792.44,792.44,0.0
2015-11-05 10:25:00,792.55,793.27,791.59,792.65,900.0,792.55,793.27,791.59,792.65,900.0
2015-11-05 10:30:00,791.6,792.34,790.91,790.97,2139.0,791.6,792.34,790.91,790.97,2139.0
2015-11-05 10:35:00,791.42,792.73,790.94,792.73,950.0,791.42,792.73,790.94,792.73,950.0
2015-11-05 10:40:00,792.36,793.06,791.33,791.33,1300.0,792.36,793.06,791.33,791.33,1300.0
2015-11-05 10:45:00,791.31,791.31,790.95,790.96,200.0,791.31,791.31,790.95,790.96,200.0
2015-11-05 10:50:00,791.06,792.0,790.65,791.91,1741.0,791.06,792.0,790.65,791.91,1741.0
2015-11-05 10:55:00,791.63,791.71,791.63,791.71,600.0,791.63,791.71,791.63,791.71,600.0
2015-11-05 11:00:00,791.67,791.67,791.67,791.67,100.0,791.67,791.67,791.67,791.67,100.0
2015-11-05 11:05:00,791.46,791.94,791.08,791.94,1700.0,791.46,791.94,791.08,791.94,1700.0
2015-11-05 11:10:00,791.56,791.59,791.32,791.44,500.0,791.56,791.59,791.32,791.44,500.0
2015-11-05 11:15:00,792.45,793.41,791.96,792.56,1700.0,792.45,793.41,791.96,792.56,1700.0
2015-11-05 11:20:00,793.68,794.6,793.56,794.6,1600.0,793.68,794.6,793.56,794.6,1600.0
2015-11-05 11:25:00,794.88,796.27,794.88,795.36,2000.0,794.88,796.27,794.88,795.36,2000.0
2015-11-05 11:30:00,795.15,795.15,794.79,794.79,700.0,795.15,795.15,794.79,794.79,700.0
2015-11-05 11:35:00,794.55,795.26,794.26,795.26,1600.0,794.55,795.26,794.26,795.26,1600.0
2015-11-05 11:40:00,795.06,796.35,794.73,795.25,2820.0,795.06,796.35,794.73,795.25,2820.0
2015-11-05 11:45:00,795.41,796.98,795.41,796.68,3500.0,795.41,796.98,795.41,796.68,3500.0
2015-11-05 11:50:00,796.84,797.25,796.81,796.84,5700.0,796.84,797.25,796.81,796.84,5700.0
2015-11-05 11:55:00,796.75,797.25,796.61,796.91,8924.0,796.75,797.25,796.61,796.91,8924.0
2015-11-05 12:00:00,797.15,797.85,796.9,797.4,4450.0,797.15,797.85,796.9,797.4,4450.0
2015-11-05 12:05:00,797.7,797.7,796.92,796.92,1200.0,797.7,797.7,796.92,796.92,1200.0
2015-11-05 12:10:00,797.04,797.04,796.1,796.17,1786.0,797.04,797.04,796.1,796.17,1786.0
2015-11-05 12:15:00,795.86,795.86,795.86,795.86,100.0,795.86,795.86,795.86,795.86,100.0
2015-11-05 12:20:00,796.35,796.35,796.16,796.16,1700.0,796.35,796.35,796.16,796.16,1700.0
2015-11-05 12:25:00,796.12,796.94,796.09,796.59,2258.0,796.12,796.94,796.09,796.59,2258.0
2015-11-05 12:30:00,796.55,796.55,795.41,795.48,1500.0,796.55,796.55,795.41,795.48,1500.0
2015-11-05 12:35:00,795.43,795.43,794.33,794.33,200.0,795.43,795.43,794.33,794.33,200.0
2015-11-05 12:40:00,795.83,795.84,795.21,795.21,949.0,795.83,795.84,795.21,795.21,949.0
2015-11-05 12:45:00,795.1,795.1,794.66,794.66,300.0,795.1,795.1,794.66,794.66,300.0
2015-11-05 12:50:00,794.67,795.47,794.66,795.05,1754.0,794.67,795.47,794.66,795.05,1754.0
2015-11-05 12:55:00,795.36,795.44,795.0,795.24,1000.0,795.36,795.44,795.0,795.24,1000.0
2015-11-05 13:00:00,794.83,795.77,794.83,795.77,400.0,794.83,795.77,794.83,795.77,400.0
2015-11-05 13:05:00,795.82,795.82,795.12,795.59,700.0,795.82,795.82,795.12,795.59,700.0
2015-11-05 13:10:00,795.59,795.59,795.05,795.05,400.0,795.59,795.59,795.05,795.05,400.0
2015-11-05 13:15:00,794.87,795.62,794.77,795.62,1600.0,794.87,795.62,794.77,795.62,1600.0
2015-11-05 13:20:00,795.47,795.76,795.06,795.35,600.0,795.47,795.76,795.06,795.35,600.0
2015-11-05 13:25:00,795.34,795.98,795.34,795.64,1886.0,795.34,795.98,795.34,795.64,1886.0
2015-11-05 13:30:00,795.43,795.8,795.33,795.8,1300.0,795.43,795.8,795.33,795.8,1300.0
2015-11-05 13:35:00,795.8,796.13,795.51,795.56,1400.0,795.8,796.13,795.51,795.56,1400.0
2015-11-05 13:40:00,795.3,795.51,794.29,794.29,1700.0,795.3,795.51,794.29,794.29,1700.0
2015-11-05 13:45:00,795.0,795.0,794.97,794.99,400.0,795.0,795.0,794.97,794.99,400.0
2015-11-05 13:50:00,794.87,794.87,794.31,794.31,200.0,794.87,794.87,794.31,794.31,200.0
2015-11-05 13:55:00,794.63,794.88,794.52,794.67,1000.0,794.63,794.88,794.52,794.67,1000.0
2015-11-05 14:00:00,794.85,795.16,794.58,794.63,6300.0,794.85,795.16,794.58,794.63,6300.0
2015-11-05 14:05:00,795.23,795.46,795.22,795.22,1300.0,795.23,795.46,795.22,795.22,1300.0
2015-11-05 14:10:00,795.13,795.61,795.0,795.6,780.0,795.13,795.61,795.0,795.6,780.0
2015-11-05 14:15:00,795.0,795.0,795.0,795.0,100.0,795.0,795.0,795.0,795.0,100.0
2015-11-05 14:20:00,795.05,795.67,794.01,794.01,1856.0,795.05,795.67,794.01,794.01,1856.0
2015-11-05 14:25:00,794.94,794.94,794.75,794.75,200.0,794.94,794.94,794.75,794.75,200.0
2015-11-05 14:30:00,794.59,794.84,794.13,794.13,700.0,794.59,794.84,794.13,794.13,700.0
2015-11-05 14:35:00,794.08,794.73,794.0,794.24,2817.0,794.08,794.73,794.0,794.24,2817.0
2015-11-05 14:40:00,794.98,795.0,794.44,794.9,527.0,794.98,795.0,794.44,794.9,527.0
2015-11-05 14:45:00,795.36,795.36,795.35,795.35,300.0,795.36,795.36,795.35,795.35,300.0
2015-11-05 14:50:00,795.89,795.99,795.44,795.44,1500.0,795.89,795.99,795.44,795.44,1500.0
2015-11-05 14:55:00,795.34,795.4,795.12,795.4,2001.0,795.34,795.4,795.12,795.4,2001.0
2015-11-05 15:00:00,795.41,795.91,795.16,795.91,800.0,795.41,795.91,795.16,795.91,800.0
2015-11-05 15:05:00,795.99,796.34,795.52,796.34,600.0,795.99,796.34,795.52,796.34,600.0
2015-11-05 15:10:00,796.34,796.88,796.12,796.88,1600.0,796.34,796.88,796.12,796.88,1600.0
2015-11-05 15:15:00,796.27,797.86,796.27,797.86,1100.0,796.27,797.86,796.27,797.86,1100.0
2015-11-05 15:20:00,797.95,797.97,797.13,797.66,2100.0,797.95,797.97,797.13,797.66,2100.0
2015-11-05 15:25:00,797.76,797.77,797.13,797.55,2700.0,797.76,797.77,797.13,797.55,2700.0
2015-11-05 15:30:00,797.52,797.55,797.12,797.45,2400.0,797.52,797.55,797.12,797.45,2400.0
2015-11-05 15:35:00,797.12,797.12,795.58,795.58,3798.0,797.12,797.12,795.58,795.58,3798.0
2015-11-05 15:40:00,795.98,796.43,795.61,796.13,3100.0,795.98,796.43,795.61,796.13,3100.0
2015-11-05 15:45:00,796.16,796.16,794.99,795.05,3720.0,796.16,796.16,794.99,795.05,3720.0
2015-11-05 15:50:00,795.24,795.32,794.78,795.24,2100.0,795.24,795.32,794.78,795.24,2100.0
2015-11-05 15:55:00,794.84,795.99,794.79,795.99,9043.0,794.84,795.99,794.79,795.99,9043.0
2015-11-06 09:30:00,792.8,795.65,792.8,795.65,2264.0,792.8,795.65,792.8,795.65,2264.0
2015-11-06 09:35:00,794.8,796.32,794.8,795.06,1000.0,794.8,796.32,794.8,795.06,1000.0
2015-11-06 09:40:00,795.88,797.05,795.79,796.87,1836.0,795.88,797.05,795.79,796.87,1836.0
2015-11-06 09:45:00,795.51,795.62,795.51,795.62,236.0,795.51,795.62,795.51,795.62,236.0
2015-11-06 09:50:00,795.24,796.0,794.66,795.98,3000.0,795.24,796.0,794.66,795.98,3000.0
2015-11-06 09:55:00,795.93,795.93,794.76,794.99,1600.0,795.93,795.93,794.76,794.99,1600.0
2015-11-06 10:00:00,794.64,795.0,794.04,794.1,6400.0,794.64,795.0,794.04,794.1,6400.0
2015-11-06 10:05:00,794.97,794.97,792.99,794.88,800.0,794.97,794.97,792.99,794.88,800.0
2015-11-06 10:10:00,793.68,795.64,793.68,795.64,2195.0,793.68,795.64,793.68,795.64,2195.0
2015-11-06 10:15:00,795.47,795.59,794.92,794.92,678.0,795.47,795.59,794.92,794.92,678.0
2015-11-06 10:20:00,796.3,797.73,795.77,797.49,1600.0,796.3,797.73,795.77,797.49,1600.0
2015-11-06 10:25:00,797.16,797.76,796.07,796.07,2251.0,797.16,797.76,796.07,796.07,2251.0
2015-11-06 10:30:00,795.8,795.8,795.07,795.07,3996.0,795.8,795.8,795.07,795.07,3996.0
2015-11-06 10:35:00,795.5,796.23,795.28,796.23,4500.0,795.5,796.23,795.28,796.23,4500.0
2015-11-06 10:40:00,795.89,797.34,795.89,796.45,3000.0,795.89,797.34,795.89,796.45,3000.0
2015-11-06 10:45:00,796.65,799.03,796.65,798.41,5715.0,796.65,799.03,796.65,798.41,5715.0
2015-11-06 10:50:00,798.49,799.18,798.0,798.77,4220.0,798.49,799.18,798.0,798.77,4220.0
2015-11-06 10:55:00,798.77,798.77,798.56,798.57,800.0,798.77,798.77,798.56,798.57,800.0
2015-11-06 11:00:00,798.04,798.51,796.67,796.67,4100.0,798.04,798.51,796.67,796.67,4100.0
2015-11-06 11:05:00,796.39,797.05,795.73,795.73,1688.0,796.39,797.05,795.73,795.73,1688.0
2015-11-06 11:10:00,796.17,796.78,796.17,796.2,400.0,796.17,796.78,796.17,796.2,400.0
2015-11-06 11:15:00,795.97,796.2,794.88,795.0,4800.0,795.97,796.2,794.88,795.0,4800.0
2015-11-06 11:20:00,795.32,795.52,794.76,794.83,3400.0,795.32,795.52,794.76,794.83,3400.0
2015-11-06 11:25:00,795.18,796.07,794.55,796.07,1700.0,795.18,796.07,794.55,796.07,1700.0
2015-11-06 11:30:00,796.07,796.56,795.45,796.56,1300.0,796.07,796.56,795.45,796.56,1300.0
2015-11-06 11:35:00,795.49,798.3,795.49,798.3,1500.0,795.49,798.3,795.49,798.3,1500.0
2015-11-06 11:40:00,797.7,797.96,797.19,797.67,749.0,797.7,797.96,797.19,797.67,749.0
2015-11-06 11:45:00,797.51,798.26,797.34,797.73,1200.0,797.51,798.26,797.34,797.73,1200.0
2015-11-06 11:50:00,797.71,798.26,797.39,797.85,2000.0,797.71,798.26,797.39,797.85,2000.0
2015-11-06 11:55:00,798.26,798.32,796.93,797.03,3655.0,798.26,798.32,796.93,797.03,3655.0
2015-11-06 12:00:00,797.49,797.49,796.93,797.17,500.0,797.49,797.49,796.93,797.17,500.0
2015-11-06 12:05:00,796.41,797.13,796.0,796.0,400.0,796.41,797.13,796.0,796.0,400.0
2015-11-06 12:10:00,796.59,797.12,796.28,796.55,2700.0,796.59,797.12,796.28,796.55,2700.0
2015-11-06 12:15:00,796.49,796.49,795.94,796.14,610.0,796.49,796.49,795.94,796.14,610.0
2015-11-06 12:20:00,795.61,795.81,794.53,795.5,3800.0,795.61,795.81,794.53,795.5,3800.0
2015-11-06 12:25:00,794.53,795.76,794.53,795.35,1565.0,794.53,795.76,794.53,795.35,1565.0
2015-11-06 12:30:00,795.49,797.06,795.28,797.0,11212.0,795.49,797.06,795.28,797.0,11212.0
2015-11-06 12:35:00,796.92,796.92,796.0,796.86,4449.0,796.92,796.92,796.0,796.86,4449.0
2015-11-06 12:40:00,796.87,798.01,796.09,797.79,8898.0,796.87,798.01,796.09,797.79,8898.0
2015-11-06 12:45:00,798.5,798.98,798.5,798.98,765.0,798.5,798.98,798.5,798.98,765.0
2015-11-06 12:50:00,799.0,799.0,798.61,799.0,600.0,799.0,799.0,798.61,799.0,600.0
2015-11-06 12:55:00,799.01,799.01,798.1,798.1,600.0,799.01,799.01,798.1,798.1,600.0
2015-11-06 13:00:00,799.48,799.48,798.97,798.97,5800.0,799.48,799.48,798.97,798.97,5800.0
2015-11-06 13:05:00,798.31,799.04,798.31,798.39,600.0,798.31,799.04,798.31,798.39,600.0
2015-11-06 13:10:00,799.09,799.4,798.83,799.3,900.0,799.09,799.4,798.83,799.3,900.0
2015-11-06 13:15:00,799.18,800.0,799.18,799.39,900.0,799.18,800.0,799.18,799.39,900.0
2015-11-06 13:20:00,798.88,801.8,798.88,800.57,3410.0,798.88,801.8,798.88,800.57,3410.0
2015-11-06 13:25:00,801.74,801.83,799.85,799.85,1440.0,801.74,801.83,799.85,799.85,1440.0
2015-11-06 13:30:00,799.41,800.66,799.41,800.26,7750.0,799.41,800.66,799.41,800.26,7750.0
2015-11-06 13:35:00,799.83,800.09,799.3,800.07,2500.0,799.83,800.09,799.3,800.07,2500.0
2015-11-06 13:40:00,800.02,800.08,799.86,799.96,700.0,800.02,800.08,799.86,799.96,700.0
2015-11-06 13:45:00,800.69,800.86,800.6,800.86,1040.0,800.69,800.86,800.6,800.86,1040.0
2015-11-06 13:50:00,801.42,803.25,801.41,801.88,4400.0,801.42,803.25,801.41,801.88,4400.0
2015-11-06 13:55:00,802.19,802.87,801.92,802.5,1400.0,802.19,802.87,801.92,802.5,1400.0
2015-11-06 14:00:00,802.5,803.0,802.14,803.0,1133.0,802.5,803.0,802.14,803.0,1133.0
2015-11-06 14:05:00,802.68,802.88,802.47,802.47,700.0,802.68,802.88,802.47,802.47,700.0
2015-11-06 14:10:00,802.15,802.63,801.93,802.25,900.0,802.15,802.63,801.93,802.25,900.0
2015-11-06 14:15:00,802.25,802.47,801.85,802.46,325.0,802.25,802.47,801.85,802.46,325.0
2015-11-06 14:20:00,802.02,802.03,800.73,800.85,771.0,802.02,802.03,800.73,800.85,771.0
2015-11-06 14:25:00,800.9,800.9,800.08,800.08,1017.0,800.9,800.9,800.08,800.08,1017.0
2015-11-06 14:30:00,800.29,800.6,800.0,800.0,2300.0,800.29,800.6,800.0,800.0,2300.0
2015-11-06 14:35:00,799.64,799.83,799.64,799.69,1700.0,799.64,799.83,799.64,799.69,1700.0
2015-11-06 14:40:00,799.0,799.94,798.62,799.94,1600.0,799.0,799.94,798.62,799.94,1600.0
2015-11-06 14:45:00,799.26,799.9,798.76,798.76,2815.0,799.26,799.9,798.76,798.76,2815.0
2015-11-06 14:50:00,798.65,799.4,798.5,799.39,1975.0,798.65,799.4,798.5,799.39,1975.0
2015-11-06 14:55:00,799.44,799.45,798.57,798.83,4443.0,799.44,799.45,798.57,798.83,4443.0
2015-11-06 15:00:00,798.54,798.58,796.63,796.99,6333.0,798.54,798.58,796.63,796.99,6333.0
2015-11-06 15:05:00,796.99,797.19,796.8,796.93,2100.0,796.99,797.19,796.8,796.93,2100.0
2015-11-06 15:10:00,796.92,796.93,795.8,796.41,1100.0,796.92,796.93,795.8,796.41,1100.0
2015-11-06 15:15:00,795.95,797.63,795.95,797.08,2100.0,795.95,797.63,795.95,797.08,2100.0
2015-11-06 15:20:00,797.08,797.5,796.07,797.5,2000.0,797.08,797.5,796.07,797.5,2000.0
2015-11-06 15:25:00,797.52,797.52,796.8,797.33,1000.0,797.52,797.52,796.8,797.33,1000.0
2015-11-06 15:30:00,797.31,798.33,797.17,798.33,2350.0,797.31,798.33,797.17,798.33,2350.0
2015-11-06 15:35:00,798.33,798.34,796.61,796.61,1300.0,798.33,798.34,796.61,796.61,1300.0
2015-11-06 15:40:00,796.51,796.77,796.13,796.77,1200.0,796.51,796.77,796.13,796.77,1200.0
2015-11-06 15:45:00,796.13,796.61,795.47,796.52,7023.0,796.13,796.61,795.47,796.52,7023.0
2015-11-06 15:50:00,796.25,797.41,796.24,796.58,7624.0,796.25,797.41,796.24,796.58,7624.0
2015-11-06 15:55:00,796.42,797.77,795.25,797.28,39537.0,796.42,797.77,795.25,797.28,39537.0
2015-11-09 09:30:00,796.55,798.41,795.81,795.82,2117.0,796.55,798.41,795.81,795.82,2117.0
2015-11-09 09:35:00,795.8,795.8,792.46,794.34,1700.0,795.8,795.8,792.46,794.34,1700.0
2015-11-09 09:40:00,794.0,794.3,792.0,792.0,1865.0,794.0,794.3,792.0,792.0,1865.0
2015-11-09 09:45:00,792.23,792.23,790.0,790.5,900.0,792.23,792.23,790.0,790.5,900.0
2015-11-09 09:50:00,790.67,790.73,789.23,790.73,1900.0,790.67,790.73,789.23,790.73,1900.0
2015-11-09 09:55:00,790.72,790.72,789.27,789.32,800.0,790.72,790.72,789.27,789.32,800.0
2015-11-09 10:00:00,789.31,789.31,787.74,787.74,1375.0,789.31,789.31,787.74,787.74,1375.0
2015-11-09 10:05:00,787.74,787.74,787.0,787.48,3362.0,787.74,787.74,787.0,787.48,3362.0
2015-11-09 10:10:00,787.05,787.2,786.49,787.18,900.0,787.05,787.2,786.49,787.18,900.0
2015-11-09 10:15:00,786.59,788.49,786.59,787.58,1000.0,786.59,788.49,786.59,787.58,1000.0
2015-11-09 10:20:00,787.86,787.86,786.18,787.5,900.0,787.86,787.86,786.18,787.5,900.0
2015-11-09 10:25:00,786.47,786.47,785.72,786.36,1300.0,786.47,786.47,785.72,786.36,1300.0
2015-11-09 10:30:00,786.86,786.88,786.56,786.56,400.0,786.86,786.88,786.56,786.56,400.0
2015-11-09 10:35:00,786.17,788.46,786.0,788.46,3392.0,786.17,788.46,786.0,788.46,3392.0
2015-11-09 10:40:00,787.98,788.19,787.28,787.28,500.0,787.98,788.19,787.28,787.28,500.0
2015-11-09 10:45:00,787.38,787.38,786.62,787.16,1000.0,787.38,787.38,786.62,787.16,1000.0
2015-11-09 10:50:00,787.5,787.98,787.15,787.15,400.0,787.5,787.98,787.15,787.15,400.0
2015-11-09 10:55:00,786.88,786.88,786.88,786.88,100.0,786.88,786.88,786.88,786.88,100.0
2015-11-09 11:00:00,787.09,787.38,786.13,786.13,600.0,787.09,787.38,786.13,786.13,600.0
2015-11-09 11:05:00,786.0,786.22,784.38,784.99,1300.0,786.0,786.22,784.38,784.99,1300.0
2015-11-09 11:10:00,785.05,785.22,784.01,784.01,1482.0,785.05,785.22,784.01,784.01,1482.0
2015-11-09 11:15:00,783.75,784.31,783.0,783.67,1750.0,783.75,784.31,783.0,783.67,1750.0
2015-11-09 11:20:00,783.66,783.66,783.65,783.66,100.0,783.66,783.66,783.65,783.66,100.0
2015-11-09 11:25:00,783.99,784.16,783.13,783.95,1200.0,783.99,784.16,783.13,783.95,1200.0
2015-11-09 11:30:00,784.16,785.2,784.09,785.2,2450.0,784.16,785.2,784.09,785.2,2450.0
2015-11-09 11:35:00,784.84,786.37,784.69,784.7,5321.0,784.84,786.37,784.69,784.7,5321.0
2015-11-09 11:40:00,785.61,786.0,783.61,784.11,3300.0,785.61,786.0,783.61,784.11,3300.0
2015-11-09 11:45:00,783.5,784.87,783.46,784.6,3200.0,783.5,784.87,783.46,784.6,3200.0
2015-11-09 11:50:00,784.69,785.3,784.6,785.03,2709.0,784.69,785.3,784.6,785.03,2709.0
2015-11-09 11:55:00,784.75,784.75,783.81,784.06,3992.0,784.75,784.75,783.81,784.06,3992.0
2015-11-09 12:00:00,784.05,784.51,783.53,784.17,13837.0,784.05,784.51,783.53,784.17,13837.0
2015-11-09 12:05:00,784.63,784.98,783.97,784.71,6941.0,784.63,784.98,783.97,784.71,6941.0
2015-11-09 12:10:00,784.39,785.29,784.24,784.24,15744.0,784.39,785.29,784.24,784.24,15744.0
2015-11-09 12:15:00,784.53,784.53,783.5,783.84,3530.0,784.53,784.53,783.5,783.84,3530.0
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 12:25:00,783.87,783.87,783.87,783.87,0.0,783.87,783.87,783.87,783.87,0.0
2015-11-09 12:30:00,783.87,783.87,783.87,783.87,0.0,783.87,783.87,783.87,783.87,0.0
2015-11-09 12:35:00,784.19,784.93,784.19,784.93,804.0,784.19,784.93,784.19,784.93,804.0
2015-11-09 12:40:00,785.01,785.17,785.01,785.15,404.0,785.01,785.17,785.01,785.15,404.0
2015-11-09 12:45:00,785.49,785.89,785.23,785.35,3728.0,785.49,785.89,785.23,785.35,3728.0
2015-11-09 12:50:00,785.28,785.28,784.79,784.79,3700.0,785.28,785.28,784.79,784.79,3700.0
2015-11-09 12:55:00,784.06,784.06,783.15,783.15,600.0,784.06,784.06,783.15,783.15,600.0
2015-11-09 13:00:00,783.58,783.58,781.85,783.0,2500.0,783.58,783.58,781.85,783.0,2500.0
2015-11-09 13:05:00,782.26,782.61,781.74,782.05,1301.0,782.26,782.61,781.74,782.05,1301.0
2015-11-09 13:10:00,781.66,781.66,780.82,781.47,2600.0,781.66,781.66,780.82,781.47,2600.0
2015-11-09 13:15:00,781.42,782.05,781.39,781.56,1100.0,781.42,782.05,781.39,781.56,1100.0
2015-11-09 13:20:00,781.43,781.63,781.43,781.63,200.0,781.43,781.63,781.43,781.63,200.0
2015-11-09 13:25:00,781.92,782.56,781.92,782.56,600.0,781.92,782.56,781.92,782.56,600.0
2015-11-09 13:30:00,782.5,782.79,781.64,781.94,2000.0,782.5,782.79,781.64,781.94,2000.0
2015-11-09 13:35:00,781.17,782.23,781.17,782.23,400.0,781.17,782.23,781.17,782.23,400.0
2015-11-09 13:40:00,781.83,782.91,781.81,782.91,740.0,781.83,782.91,781.81,782.91,740.0
2015-11-09 13:45:00,781.96,782.19,781.53,782.19,2100.0,781.96,782.19,781.53,782.19,2100.0
2015-11-09 13:50:00,781.3,781.76,781.3,781.75,400.0,781.3,781.76,781.3,781.75,400.0
2015-11-09 13:55:00,781.76,781.77,781.34,781.36,400.0,781.76,781.77,781.34,781.36,400.0
2015-11-09 14:00:00,781.04,781.79,781.03,781.79,424.0,781.04,781.79,781.03,781.79,424.0
2015-11-09 14:05:00,781.81,782.77,781.43,782.77,1600.0,781.81,782.77,781.43,782.77,1600.0
2015-11-09 14:10:00,782.89,783.0,782.71,782.95,2070.0,782.89,783.0,782.71,782.95,2070.0
2015-11-09 14:15:00,782.99,782.99,781.81,781.81,1000.0,782.99,782.99,781.81,781.81,1000.0
2015-11-09 14:20:00,782.59,782.67,781.67,782.26,500.0,782.59,782.67,781.67,782.26,500.0
2015-11-09 14:25:00,782.12,783.09,782.11,783.04,2025.0,782.12,783.09,782.11,783.04,2025.0
2015-11-09 14:30:00,783.04,784.16,783.04,784.16,800.0,783.04,784.16,783.04,784.16,800.0
2015-11-09 14:35:00,783.97,783.97,782.97,783.2,1030.0,783.97,783.97,782.97,783.2,1030.0
2015-11-09 14:40:00,782.79,783.17,782.79,782.95,1100.0,782.79,783.17,782.79,782.95,1100.0
2015-11-09 14:45:00,782.45,782.45,782.09,782.33,700.0,782.45,782.45,782.09,782.33,700.0
2015-11-09 14:50:00,781.84,781.84,781.56,781.56,200.0,781.84,781.84,781.56,781.56,200.0
2015-11-09 14:55:00,781.83,782.27,781.44,782.05,1005.0,781.83,782.27,781.44,782.05,1005.0
2015-11-09 15:00:00,782.4,782.4,781.5,781.5,600.0,782.4,782.4,781.5,781.5,600.0
2015-11-09 15:05:00,781.71,781.83,780.8,781.46,1500.0,781.71,781.83,780.8,781.46,1500.0
2015-11-09 15:10:00,780.89,781.61,780.88,781.19,700.0,780.89,781.61,780.88,781.19,700.0
2015-11-09 15:15:00,782.2,782.2,780.8,781.57,1000.0,782.2,782.2,780.8,781.57,1000.0
2015-11-09 15:20:00,782.06,782.06,781.12,781.12,917.0,782.06,782.06,781.12,781.12,917.0
2015-11-09 15:25:00,781.56,782.53,780.96,782.35,2140.0,781.56,782.53,780.96,782.35,2140.0
2015-11-09 15:30:00,782.66,783.64,782.66,783.44,2500.0,782.66,783.64,782.66,783.44,2500.0
2015-11-09 15:35:00,784.18,784.18,783.51,783.84,700.0,784.18,784.18,783.51,783.84,700.0
2015-11-09 15:40:00,784.08,784.08,783.04,783.38,1730.0,784.08,784.08,783.04,783.38,1730.0
2015-11-09 15:45:00,783.53,784.74,783.51,784.74,2600.0,783.53,784.74,783.51,784.74,2600.0
2015-11-09 15:50:00,784.5,784.77,783.98,784.3,2100.0,784.5,784.77,783.98,784.3,2100.0
2015-11-09 15:55:00,784.31,784.54,783.38,783.88,8376.0,784.31,784.54,783.38,783.88,8376.0
2015-11-10 09:30:00,782.05,782.05,782.05,782.05,2457.0,782.05,782.05,782.05,782.05,2457.0
2015-11-10 09:35:00,782.4,783.39,780.86,783.39,1600.0,782.4,783.39,780.86,783.39,1600.0
2015-11-10 09:40:00,784.26,785.28,784.26,785.28,200.0,784.26,785.28,784.26,785.28,200.0
2015-11-10 09:45:00,784.59,787.31,784.19,787.31,900.0,784.59,787.31,784.19,787.31,900.0
2015-11-10 09:50:00,786.36,787.32,785.44,785.44,1373.0,786.36,787.32,785.44,785.44,1373.0
2015-11-10 09:55:00,786.07,786.55,786.05,786.55,1200.0,786.07,786.55,786.05,786.55,1200.0
2015-11-10 10:00:00,786.46,788.02,786.36,787.59,2866.0,786.46,788.02,786.36,787.59,2866.0
2015-11-10 10:05:00,788.21,788.24,787.62,788.15,1530.0,788.21,788.24,787.62,788.15,1530.0
2015-11-10 10:10:00,788.06,789.55,787.58,788.71,2067.0,788.06,789.55,787.58,788.71,2067.0
2015-11-10 10:15:00,788.45,789.5,787.81,789.5,500.0,788.45,789.5,787.81,789.5,500.0
2015-11-10 10:20:00,788.74,788.74,788.41,788.41,400.0,788.74,788.74,788.41,788.41,400.0
2015-11-10 10:25:00,788.33,788.7,787.61,787.72,400.0,788.33,788.7,787.61,787.72,400.0
2015-11-10 10:30:00,788.0,788.5,787.07,787.44,2100.0,788.0,788.5,787.07,787.44,2100.0
2015-11-10 10:35:00,787.39,788.43,787.39,788.14,1025.0,787.39,788.43,787.39,788.14,1025.0
2015-11-10 10:40:00,788.42,788.42,786.54,787.32,6573.0,788.42,788.42,786.54,787.32,6573.0
2015-11-10 10:45:00,787.61,789.99,787.6,789.25,7822.0,787.61,789.99,787.6,789.25,7822.0
2015-11-10 10:50:00,789.45,789.45,789.45,789.45,100.0,789.45,789.45,789.45,789.45,100.0
2015-11-10 10:55:00,787.54,789.16,787.54,789.16,300.0,787.54,789.16,787.54,789.16,300.0
2015-11-10 11:00:00,789.29,789.96,789.09,789.1,1304.0,789.29,789.96,789.09,789.1,1304.0
2015-11-10 11:05:00,788.25,788.25,787.93,787.93,200.0,788.25,788.25,787.93,787.93,200.0
2015-11-10 11:10:00,787.93,788.2,787.09,787.8,8239.0,787.93,788.2,787.09,787.8,8239.0
2015-11-10 11:15:00,787.35,787.45,787.16,787.16,301.0,787.35,787.45,787.16,787.16,301.0
2015-11-10 11:20:00,786.65,786.65,786.12,786.12,300.0,786.65,786.65,786.12,786.12,300.0
2015-11-10 11:25:00,785.95,785.96,785.95,785.95,210.0,785.95,785.96,785.95,785.95,210.0
2015-11-10 11:30:00,785.71,786.1,785.08,785.08,1300.0,785.71,786.1,785.08,785.08,1300.0
2015-11-10 11:35:00,784.59,787.95,784.59,787.23,3472.0,784.59,787.95,784.59,787.23,3472.0
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 11:45:00,786.7,786.7,786.7,786.7,0.0,786.7,786.7,786.7,786.7,0.0
2015-11-10 11:50:00,787.15,787.15,787.15,787.15,100.0,787.15,787.15,787.15,787.15,100.0
2015-11-10 11:55:00,787.2,787.81,787.0,787.81,2361.0,787.2,787.81,787.0,787.81,2361.0
2015-11-10 12:00:00,788.24,788.24,788.23,788.24,100.0,788.24,788.24,788.23,788.24,100.0
2015-11-10 12:05:00,787.83,788.62,787.83,788.62,200.0,787.83,788.62,787.83,788.62,200.0
2015-11-10 12:10:00,789.48,789.48,789.37,789.37,300.0,789.48,789.48,789.37,789.37,300.0
2015-11-10 12:15:00,789.99,790.02,789.64,789.64,400.0,789.99,790.02,789.64,789.64,400.0
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 12:25:00,789.71,789.71,789.71,789.71,0.0,789.71,789.71,789.71,789.71,0.0
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 12:35:00,789.22,789.22,789.22,789.22,0.0,789.22,789.22,789.22,789.22,0.0
2015-11-10 12:40:00,790.04,790.04,789.45,789.46,412.0,790.04,790.04,789.45,789.46,412.0
2015-11-10 12:45:00,789.57,789.98,789.34,789.34,405.0,789.57,789.98,789.34,789.34,405.0
2015-11-10 12:50:00,789.99,789.99,789.44,789.98,593.0,789.99,789.99,789.44,789.98,593.0
2015-11-10 12:55:00,790.75,790.75,790.5,790.5,200.0,790.75,790.75,790.5,790.5,200.0
2015-11-10 13:00:00,789.89,790.3,789.89,789.97,300.0,789.89,790.3,789.89,789.97,300.0
2015-11-10 13:05:00,790.21,790.21,789.98,790.0,400.0,790.21,790.21,789.98,790.0,400.0
2015-11-10 13:10:00,790.2,790.23,790.2,790.23,300.0,790.2,790.23,790.2,790.23,300.0
2015-11-10 13:15:00,789.55,789.55,789.04,789.12,300.0,789.55,789.55,789.04,789.12,300.0
2015-11-10 13:20:00,789.05,789.07,789.04,789.04,300.0,789.05,789.07,789.04,789.04,300.0
2015-11-10 13:25:00,789.03,789.51,788.74,789.51,400.0,789.03,789.51,788.74,789.51,400.0
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 13:35:00,789.1,789.1,789.1,789.1,0.0,789.1,789.1,789.1,789.1,0.0
2015-11-10 13:40:00,789.23,789.23,788.51,788.51,500.0,789.23,789.23,788.51,788.51,500.0
2015-11-10 13:45:00,789.29,789.29,789.28,789.29,100.0,789.29,789.29,789.28,789.29,100.0
2015-11-10 13:50:00,789.29,789.74,789.29,789.53,600.0,789.29,789.74,789.29,789.53,600.0
2015-11-10 13:55:00,789.65,789.65,788.99,788.99,300.0,789.65,789.65,788.99,788.99,300.0
2015-11-10 14:00:00,789.28,789.28,789.28,789.28,100.0,789.28,789.28,789.28,789.28,100.0
2015-11-10 14:05:00,789.31,789.31,789.31,789.31,100.0,789.31,789.31,789.31,789.31,100.0
2015-11-10 14:10:00,789.06,789.34,789.05,789.16,400.0,789.06,789.34,789.05,789.16,400.0
2015-11-10 14:15:00,789.35,789.36,789.04,789.04,500.0,789.35,789.36,789.04,789.04,500.0
2015-11-10 14:20:00,788.96,789.03,788.96,788.97,300.0,788.96,789.03,788.96,788.97,300.0
2015-11-10 14:25:00,789.28,789.28,789.28,789.28,200.0,789.28,789.28,789.28,789.28,200.0
2015-11-10 14:30:00,789.66,789.77,789.66,789.77,200.0,789.66,789.77,789.66,789.77,200.0
2015-11-10 14:35:00,788.99,789.34,788.99,789.06,437.0,788.99,789.34,788.99,789.06,437.0
2015-11-10 14:40:00,789.71,790.35,789.66,790.35,500.0,789.71,790.35,789.66,790.35,500.0
2015-11-10 14:45:00,791.13,791.73,790.34,790.34,700.0,791.13,791.73,790.34,790.34,700.0
2015-11-10 14:50:00,790.19,790.19,790.18,790.19,105.0,790.19,790.19,790.18,790.19,105.0
2015-11-10 14:55:00,789.5,790.19,789.25,790.19,1690.0,789.5,790.19,789.25,790.19,1690.0
2015-11-10 15:00:00,791.04,791.09,789.31,789.31,1767.0,791.04,791.09,789.31,789.31,1767.0
2015-11-10 15:05:00,789.46,789.5,788.87,788.95,3530.0,789.46,789.5,788.87,788.95,3530.0
2015-11-10 15:10:00,789.72,789.99,789.71,789.99,200.0,789.72,789.99,789.71,789.99,200.0
2015-11-10 15:15:00,790.13,790.22,788.86,789.27,2500.0,790.13,790.22,788.86,789.27,2500.0
2015-11-10 15:20:00,788.86,789.67,788.51,789.21,2899.0,788.86,789.67,788.51,789.21,2899.0
2015-11-10 15:25:00,789.11,789.65,788.51,789.47,900.0,789.11,789.65,788.51,789.47,900.0
2015-11-10 15:30:00,790.54,790.54,789.43,789.91,500.0,790.54,790.54,789.43,789.91,500.0
2015-11-10 15:35:00,790.0,791.03,789.4,789.4,300.0,790.0,791.03,789.4,789.4,300.0
2015-11-10 15:40:00,790.13,790.87,789.7,789.7,500.0,790.13,790.87,789.7,789.7,500.0
2015-11-10 15:45:00,789.7,790.56,789.57,790.06,1700.0,789.7,790.56,789.57,790.06,1700.0
2015-11-10 15:50:00,789.47,790.37,789.36,789.95,5300.0,789.47,790.37,789.36,789.95,5300.0
2015-11-10 15:55:00,789.95,790.58,789.39,789.96,9214.0,789.95,790.58,789.39,789.96,9214.0
2015-11-11 09:30:00,789.65,789.65,789.65,789.65,1808.0,789.65,789.65,789.65,789.65,1808.0
2015-11-11 09:35:00,789.01,792.05,788.75,788.75,552.0,789.01,792.05,788.75,788.75,552.0
2015-11-11 09:40:00,788.8,790.37,788.8,790.37,300.0,788.8,790.37,788.8,790.37,300.0
2015-11-11 09:45:00,789.79,789.79,789.79,789.79,100.0,789.79,789.79,789.79,789.79,100.0
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 09:55:00,789.79,789.79,789.79,789.79,0.0,789.79,789.79,789.79,789.79,0.0
2015-11-11 10:00:00,790.1,790.61,790.1,790.61,400.0,790.1,790.61,790.1,790.61,400.0
2015-11-11 10:05:00,788.6,788.6,788.6,788.6,100.0,788.6,788.6,788.6,788.6,100.0
2015-11-11 10:10:00,788.75,788.99,788.75,788.84,700.0,788.75,788.99,788.75,788.84,700.0
2015-11-11 10:15:00,788.71,789.31,788.59,788.59,500.0,788.71,789.31,788.59,788.59,500.0
2015-11-11 10:20:00,788.58,788.58,788.57,788.57,234.0,788.58,788.58,788.57,788.57,234.0
2015-11-11 10:25:00,788.5,788.5,787.94,788.4,1000.0,788.5,788.5,787.94,788.4,1000.0
2015-11-11 10:30:00,787.63,787.77,787.53,787.55,500.0,787.63,787.77,787.53,787.55,500.0
2015-11-11 10:35:00,787.55,787.55,787.12,787.12,500.0,787.55,787.55,787.12,787.12,500.0
2015-11-11 10:40:00,787.92,787.92,785.01,786.3,700.0,787.92,787.92,785.01,786.3,700.0
2015-11-11 10:45:00,785.03,785.03,785.03,785.03,200.0,785.03,785.03,785.03,785.03,200.0
2015-11-11 10:50:00,786.03,786.03,785.3,785.3,600.0,786.03,786.03,785.3,785.3,600.0
2015-11-11 10:55:00,785.48,787.05,785.48,787.0,2698.0,785.48,787.05,785.48,787.0,2698.0
2015-11-11 11:00:00,786.82,787.86,786.82,787.86,1000.0,786.82,787.86,786.82,787.86,1000.0
2015-11-11 11:05:00,788.42,788.44,787.9,788.44,537.0,788.42,788.44,787.9,788.44,537.0
2015-11-11 11:10:00,788.44,788.44,788.44,788.44,0.0,788.44,788.44,788.44,788.44,0.0
2015-11-11 11:15:00,789.32,790.17,789.32,790.17,500.0,789.32,790.17,789.32,790.17,500.0
2015-11-11 11:20:00,790.92,790.96,790.91,790.96,200.0,790.92,790.96,790.91,790.96,200.0
2015-11-11 11:25:00,790.46,790.55,790.45,790.55,300.0,790.46,790.55,790.45,790.55,300.0
2015-11-11 11:30:00,790.85,790.95,790.85,790.95,300.0,790.85,790.95,790.85,790.95,300.0
2015-11-11 11:35:00,790.52,790.52,790.52,790.52,200.0,790.52,790.52,790.52,790.52,200.0
2015-11-11 11:40:00,790.99,791.0,790.99,790.99,500.0,790.99,791.0,790.99,790.99,500.0
2015-11-11 11:45:00,791.28,791.52,791.28,791.45,500.0,791.28,791.52,791.28,791.45,500.0
2015-11-11 11:50:00,792.58,792.58,791.5,791.5,700.0,792.58,792.58,791.5,791.5,700.0
2015-11-11 11:55:00,791.4,791.48,790.36,791.11,3426.0,791.4,791.48,790.36,791.11,3426.0
2015-11-11 12:00:00,791.45,791.98,791.18,791.66,1200.0,791.45,791.98,791.18,791.66,1200.0
2015-11-11 12:05:00,791.83,792.68,791.1,791.59,5291.0,791.83,792.68,791.1,791.59,5291.0
2015-11-11 12:10:00,791.65,791.65,791.65,791.65,100.0,791.65,791.65,791.65,791.65,100.0
2015-11-11 12:15:00,792.09,792.09,792.08,792.09,100.0,792.09,792.09,792.08,792.09,100.0
2015-11-11 12:20:00,792.13,792.2,792.13,792.2,900.0,792.13,792.2,792.13,792.2,900.0
2015-11-11 12:25:00,792.56,792.56,792.54,792.54,400.0,792.56,792.56,792.54,792.54,400.0
2015-11-11 12:30:00,791.79,791.92,791.78,791.92,229.0,791.79,791.92,791.78,791.92,229.0
2015-11-11 12:35:00,793.4,793.4,792.65,792.66,300.0,793.4,793.4,792.65,792.66,300.0
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 12:45:00,793.06,793.06,793.06,793.06,0.0,793.06,793.06,793.06,793.06,0.0
2015-11-11 12:50:00,792.85,792.87,792.84,792.87,200.0,792.85,792.87,792.84,792.87,200.0
2015-11-11 12:55:00,792.67,792.67,792.66,792.67,100.0,792.67,792.67,792.66,792.67,100.0
2015-11-11 13:00:00,791.68,792.17,791.68,792.17,700.0,791.68,792.17,791.68,792.17,700.0
2015-11-11 13:05:00,791.04,791.04,789.85,789.85,600.0,791.04,791.04,789.85,789.85,600.0
2015-11-11 13:10:00,789.85,789.85,789.85,789.85,0.0,789.85,789.85,789.85,789.85,0.0
2015-11-11 13:15:00,789.59,789.87,789.41,789.41,300.0,789.59,789.87,789.41,789.41,300.0
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 13:25:00,789.28,789.28,789.28,789.28,0.0,789.28,789.28,789.28,789.28,0.0
2015-11-11 13:30:00,789.28,789.28,789.28,789.28,0.0,789.28,789.28,789.28,789.28,0.0
2015-11-11 13:35:00,789.72,789.72,788.53,788.78,420.0,789.72,789.72,788.53,788.78,420.0
2015-11-11 13:40:00,789.45,789.73,789.44,789.72,910.0,789.45,789.73,789.44,789.72,910.0
2015-11-11 13:45:00,789.34,790.12,789.34,790.12,200.0,789.34,790.12,789.34,790.12,200.0
2015-11-11 13:50:00,789.78,789.78,789.78,789.78,100.0,789.78,789.78,789.78,789.78,100.0
2015-11-11 13:55:00,789.69,791.01,789.69,790.37,500.0,789.69,791.01,789.69,790.37,500.0
2015-11-11 14:00:00,790.09,790.53,790.09,790.53,400.0,790.09,790.53,790.09,790.53,400.0
2015-11-11 14:05:00,789.49,789.93,789.13,789.93,2200.0,789.49,789.93,789.13,789.93,2200.0
2015-11-11 14:10:00,789.93,789.93,789.93,789.93,0.0,789.93,789.93,789.93,789.93,0.0
2015-11-11 14:15:00,789.65,790.45,789.65,790.45,601.0,789.65,790.45,789.65,790.45,601.0
2015-11-11 14:20:00,790.0,790.01,789.79,789.79,700.0,790.0,790.01,789.79,789.79,700.0
2015-11-11 14:25:00,790.1,790.12,790.1,790.12,500.0,790.1,790.12,790.1,790.12,500.0
2015-11-11 14:30:00,790.78,790.93,790.72,790.93,503.0,790.78,790.93,790.72,790.93,503.0
2015-11-11 14:35:00,790.78,790.78,790.78,790.78,100.0,790.78,790.78,790.78,790.78,100.0
2015-11-11 14:40:00,790.78,790.78,790.05,790.11,800.0,790.78,790.78,790.05,790.11,800.0
2015-11-11 14:45:00,790.09,790.11,789.89,789.91,896.0,790.09,790.11,789.89,789.91,896.0
2015-11-11 14:50:00,789.31,789.31,789.31,789.31,200.0,789.31,789.31,789.31,789.31,200.0
2015-11-11 14:55:00,789.0,789.0,788.51,788.77,600.0,789.0,789.0,788.51,788.77,600.0
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 15:05:00,787.84,787.84,787.84,787.84,0.0,787.84,787.84,787.84,787.84,0.0
2015-11-11 15:10:00,786.92,788.13,786.91,788.13,2000.0,786.92,788.13,786.91,788.13,2000.0
2015-11-11 15:15:00,787.87,788.1,787.33,787.47,2204.0,787.87,788.1,787.33,787.47,2204.0
2015-11-11 15:20:00,787.04,787.17,787.0,787.17,400.0,787.04,787.17,787.0,787.17,400.0
2015-11-11 15:25:00,787.28,787.73,787.28,787.73,200.0,787.28,787.73,787.28,787.73,200.0
2015-11-11 15:30:00,787.55,787.55,786.75,786.75,700.0,787.55,787.55,786.75,786.75,700.0
2015-11-11 15:35:00,786.86,787.44,786.83,787.44,495.0,786.86,787.44,786.83,787.44,495.0
2015-11-11 15:40:00,787.2,787.35,786.65,786.65,1530.0,787.2,787.35,786.65,786.65,1530.0
2015-11-11 15:45:00,786.21,786.4,786.02,786.02,400.0,786.21,786.4,786.02,786.02,400.0
2015-11-11 15:50:00,786.02,786.78,786.0,786.75,2117.0,786.02,786.78,786.0,786.75,2117.0
2015-11-11 15:55:00,787.03,787.56,786.75,786.97,4421.0,787.03,787.56,786.75,786.97,4421.0
2015-11-12 09:30:00,775.0,783.4,774.27,782.12,12762.0,775.0,783.4,774.27,782.12,12762.0
2015-11-12 09:35:00,781.86,783.99,779.44,781.73,10956.0,781.86,783.99,779.44,781.73,10956.0
2015-11-12 09:40:00,782.23,783.25,778.5,778.71,5573.0,782.23,783.25,778.5,778.71,5573.0
2015-11-12 09:45:00,779.06,781.26,778.73,779.9,4650.0,779.06,781.26,778.73,779.9,4650.0
2015-11-12 09:50:00,779.9,779.9,778.61,779.19,4184.0,779.9,779.9,778.61,779.19,4184.0
2015-11-12 09:55:00,779.19,779.42,777.89,778.0,4500.0,779.19,779.42,777.89,778.0,4500.0
2015-11-12 10:00:00,777.5,778.0,775.67,776.62,4419.0,777.5,778.0,775.67,776.62,4419.0
2015-11-12 10:05:00,776.52,776.66,775.8,775.8,2800.0,776.52,776.66,775.8,775.8,2800.0
2015-11-12 10:10:00,776.51,777.24,776.01,776.46,1670.0,776.51,777.24,776.01,776.46,1670.0
2015-11-12 10:15:00,777.19,778.38,776.72,777.88,5068.0,777.19,778.38,776.72,777.88,5068.0
2015-11-12 10:20:00,777.72,777.94,776.36,776.46,19201.0,777.72,777.94,776.36,776.46,19201.0
2015-11-12 10:25:00,776.0,776.66,775.81,775.81,3790.0,776.0,776.66,775.81,775.81,3790.0
2015-11-12 10:30:00,775.1,775.71,774.76,775.71,1300.0,775.1,775.71,774.76,775.71,1300.0
2015-11-12 10:35:00,775.87,776.72,775.16,776.72,2500.0,775.87,776.72,775.16,776.72,2500.0
2015-11-12 10:40:00,777.05,777.28,776.81,776.94,1294.0,777.05,777.28,776.81,776.94,1294.0
2015-11-12 10:45:00,777.05,779.04,777.04,778.79,7615.0,777.05,779.04,777.04,778.79,7615.0
2015-11-12 10:50:00,778.84,780.23,778.66,779.69,3718.0,778.84,780.23,778.66,779.69,3718.0
2015-11-12 10:55:00,780.5,781.85,780.5,781.85,900.0,780.5,781.85,780.5,781.85,900.0
2015-11-12 11:00:00,781.84,781.84,781.34,781.34,600.0,781.84,781.84,781.34,781.34,600.0
2015-11-12 11:05:00,781.51,781.51,780.89,780.89,1000.0,781.51,781.51,780.89,780.89,1000.0
2015-11-12 11:10:00,780.98,780.98,780.64,780.64,300.0,780.98,780.98,780.64,780.64,300.0
2015-11-12 11:15:00,780.2,780.66,779.59,780.14,1160.0,780.2,780.66,779.59,780.14,1160.0
2015-11-12 11:20:00,778.66,780.9,778.66,780.43,800.0,778.66,780.9,778.66,780.43,800.0
2015-11-12 11:25:00,778.79,778.85,778.79,778.85,600.0,778.79,778.85,778.79,778.85,600.0
2015-11-12 11:30:00,780.42,780.42,780.42,780.42,100.0,780.42,780.42,780.42,780.42,100.0
2015-11-12 11:35:00,780.27,780.27,779.83,780.05,1500.0,780.27,780.27,779.83,780.05,1500.0
2015-11-12 11:40:00,779.85,780.59,779.29,779.29,1803.0,779.85,780.59,779.29,779.29,1803.0
2015-11-12 11:45:00,778.75,778.75,778.75,778.75,200.0,778.75,778.75,778.75,778.75,200.0
2015-11-12 11:50:00,779.83,780.57,778.43,780.57,6600.0,779.83,780.57,778.43,780.57,6600.0
2015-11-12 11:55:00,780.35,781.36,780.35,780.63,4038.0,780.35,781.36,780.35,780.63,4038.0
2015-11-12 12:00:00,781.34,781.34,780.51,780.87,400.0,781.34,781.34,780.51,780.87,400.0
2015-11-12 12:05:00,781.0,781.0,779.14,779.14,2129.0,781.0,781.0,779.14,779.14,2129.0
2015-11-12 12:10:00,779.16,779.19,778.71,778.84,500.0,779.16,779.19,778.71,778.84,500.0
2015-11-12 12:15:00,778.18,779.1,778.0,778.0,800.0,778.18,779.1,778.0,778.0,800.0
2015-11-12 12:20:00,778.0,778.0,776.97,776.97,500.0,778.0,778.0,776.97,776.97,500.0
2015-11-12 12:25:00,777.04,777.59,776.8,777.59,1400.0,777.04,777.59,776.8,777.59,1400.0
2015-11-12 12:30:00,777.7,777.7,777.14,777.49,1200.0,777.7,777.7,777.14,777.49,1200.0
2015-11-12 12:35:00,777.46,777.46,775.75,776.12,900.0,777.46,777.46,775.75,776.12,900.0
2015-11-12 12:40:00,775.8,776.34,775.8,775.96,300.0,775.8,776.34,775.8,775.96,300.0
2015-11-12 12:45:00,776.98,777.48,776.78,777.48,1301.0,776.98,777.48,776.78,777.48,1301.0
2015-11-12 12:50:00,777.84,778.97,777.84,778.17,1800.0,777.84,778.97,777.84,778.17,1800.0
2015-11-12 12:55:00,778.2,779.03,778.2,778.95,300.0,778.2,779.03,778.2,778.95,300.0
2015-11-12 13:00:00,779.12,779.48,778.98,778.98,500.0,779.12,779.48,778.98,778.98,500.0
2015-11-12 13:05:00,778.95,778.98,778.7,778.78,500.0,778.95,778.98,778.7,778.78,500.0
2015-11-12 13:10:00,778.97,779.15,778.97,779.15,200.0,778.97,779.15,778.97,779.15,200.0
2015-11-12 13:15:00,779.04,779.57,779.04,779.19,600.0,779.04,779.57,779.04,779.19,600.0
2015-11-12 13:20:00,779.29,779.66,779.29,779.66,300.0,779.29,779.66,779.29,779.66,300.0
2015-11-12 13:25:00,779.86,779.87,779.53,779.53,400.0,779.86,779.87,779.53,779.53,400.0
2015-11-12 13:30:00,779.71,779.71,779.66,779.66,200.0,779.71,779.71,779.66,779.66,200.0
2015-11-12 13:35:00,780.0,780.01,779.94,779.95,200.0,780.0,780.01,779.94,779.95,200.0
2015-11-12 13:40:00,779.58,780.06,779.58,780.06,300.0,779.58,780.06,779.58,780.06,300.0
2015-11-12 13:45:00,779.66,779.66,778.0,778.44,1900.0,779.66,779.66,778.0,778.44,1900.0
2015-11-12 13:50:00,777.66,777.87,777.35,777.58,1000.0,777.66,777.87,777.35,777.58,1000.0
2015-11-12 13:55:00,777.84,778.44,777.84,778.1,2400.0,777.84,778.44,777.84,778.1,2400.0
2015-11-12 14:00:00,778.19,778.71,778.12,778.71,800.0,778.19,778.71,778.12,778.71,800.0
2015-11-12 14:05:00,778.85,778.85,777.97,778.21,714.0,778.85,778.85,777.97,778.21,714.0
2015-11-12 14:10:00,778.03,778.03,776.61,776.74,2100.0,778.03,778.03,776.61,776.74,2100.0
2015-11-12 14:15:00,776.98,776.98,776.62,776.74,782.0,776.98,776.98,776.62,776.74,782.0
2015-11-12 14:20:00,776.87,777.66,776.64,776.64,500.0,776.87,777.66,776.64,776.64,500.0
2015-11-12 14:25:00,777.19,777.2,777.19,777.2,300.0,777.19,777.2,777.19,777.2,300.0
2015-11-12 14:30:00,778.05,778.05,777.64,777.78,600.0,778.05,778.05,777.64,777.78,600.0
2015-11-12 14:35:00,778.01,778.13,777.32,777.83,1600.0,778.01,778.13,777.32,777.83,1600.0
2015-11-12 14:40:00,777.8,777.8,777.22,777.22,800.0,777.8,777.8,777.22,777.22,800.0
2015-11-12 14:45:00,777.2,777.73,777.15,777.65,700.0,777.2,777.73,777.15,777.65,700.0
2015-11-12 14:50:00,777.12,777.27,775.66,775.67,1425.0,777.12,777.27,775.66,775.67,1425.0
2015-11-12 14:55:00,775.1,775.41,774.83,775.36,400.0,775.1,775.41,774.83,775.36,400.0
2015-11-12 15:00:00,776.11,776.16,776.06,776.06,600.0,776.11,776.16,776.06,776.06,600.0
2015-11-12 15:05:00,775.69,775.69,775.36,775.36,400.0,775.69,775.69,775.36,775.36,400.0
2015-11-12 15:10:00,775.71,776.69,775.24,775.95,4630.0,775.71,776.69,775.24,775.95,4630.0
2015-11-12 15:15:00,776.24,777.14,775.29,777.05,4238.0,776.24,777.14,775.29,777.05,4238.0
2015-11-12 15:20:00,776.54,776.87,776.54,776.87,900.0,776.54,776.87,776.54,776.87,900.0
2015-11-12 15:25:00,776.53,777.46,776.52,777.46,600.0,776.53,777.46,776.52,777.46,600.0
2015-11-12 15:30:00,777.38,777.41,776.68,776.68,1989.0,777.38,777.41,776.68,776.68,1989.0
2015-11-12 15:35:00,776.71,777.14,776.71,777.14,800.0,776.71,777.14,776.71,777.14,800.0
2015-11-12 15:40:00,776.79,776.79,776.06,776.43,1406.0,776.79,776.79,776.06,776.43,1406.0
2015-11-12 15:45:00,776.86,777.21,775.84,775.84,7640.0,776.86,777.21,775.84,775.84,7640.0
2015-11-12 15:50:00,775.84,776.15,774.82,774.87,7756.0,775.84,776.15,774.82,774.87,7756.0
2015-11-12 15:55:00,775.21,776.87,774.47,774.78,28205.0,775.21,776.87,774.47,774.78,28205.0
2015-11-13 09:30:00,789.25,789.61,767.27,767.27,300.0,789.25,789.61,767.27,767.27,300.0
2015-11-13 09:35:00,775.69,775.69,770.08,772.13,4372.0,775.69,775.69,770.08,772.13,4372.0
2015-11-13 09:40:00,772.12,773.31,768.25,769.56,3775.0,772.12,773.31,768.25,769.56,3775.0
2015-11-13 09:45:00,768.12,768.91,767.18,768.91,2300.0,768.12,768.91,767.18,768.91,2300.0
2015-11-13 09:50:00,767.8,769.64,767.09,767.97,7819.0,767.8,769.64,767.09,767.97,7819.0
2015-11-13 09:55:00,767.9,767.93,766.98,767.51,6100.0,767.9,767.93,766.98,767.51,6100.0
2015-11-13 10:00:00,767.4,768.09,767.0,767.0,2500.0,767.4,768.09,767.0,767.0,2500.0
2015-11-13 10:05:00,767.02,767.37,765.6,766.33,12382.0,767.02,767.37,765.6,766.33,12382.0
2015-11-13 10:10:00,765.84,766.76,765.84,766.12,1600.0,765.84,766.76,765.84,766.12,1600.0
2015-11-13 10:15:00,766.24,766.24,765.21,766.16,3671.0,766.24,766.24,765.21,766.16,3671.0
2015-11-13 10:20:00,766.25,767.78,766.25,767.78,1600.0,766.25,767.78,766.25,767.78,1600.0
2015-11-13 10:25:00,767.29,769.63,767.29,768.6,2700.0,767.29,769.63,767.29,768.6,2700.0
2015-11-13 10:30:00,768.23,768.23,766.98,767.34,2748.0,768.23,768.23,766.98,767.34,2748.0
2015-11-13 10:35:00,767.47,767.52,766.06,766.06,1597.0,767.47,767.52,766.06,766.06,1597.0
2015-11-13 10:40:00,766.98,767.58,766.3,767.58,1215.0,766.98,767.58,766.3,767.58,1215.0
2015-11-13 10:45:00,766.91,767.09,766.02,766.65,3767.0,766.91,767.09,766.02,766.65,3767.0
2015-11-13 10:50:00,766.49,766.49,764.3,764.3,2825.0,766.49,766.49,764.3,764.3,2825.0
2015-11-13 10:55:00,764.74,765.02,761.86,761.86,10262.0,764.74,765.02,761.86,761.86,10262.0
2015-11-13 11:00:00,761.17,762.53,758.76,762.53,5322.0,761.17,762.53,758.76,762.53,5322.0
2015-11-13 11:05:00,762.55,763.35,761.92,762.43,1300.0,762.55,763.35,761.92,762.43,1300.0
2015-11-13 11:10:00,761.47,761.92,760.14,761.89,2007.0,761.47,761.92,760.14,761.89,2007.0
2015-11-13 11:15:00,761.12,761.18,759.45,760.28,2320.0,761.12,761.18,759.45,760.28,2320.0
2015-11-13 11:20:00,760.27,761.08,759.84,760.92,1100.0,760.27,761.08,759.84,760.92,1100.0
2015-11-13 11:25:00,760.65,761.35,759.8,761.18,2300.0,760.65,761.35,759.8,761.18,2300.0
2015-11-13 11:30:00,760.59,761.76,760.46,761.76,1564.0,760.59,761.76,760.46,761.76,1564.0
2015-11-13 11:35:00,761.16,761.36,759.2,760.12,3663.0,761.16,761.36,759.2,760.12,3663.0
2015-11-13 11:40:00,759.46,759.89,757.51,758.06,3050.0,759.46,759.89,757.51,758.06,3050.0
2015-11-13 11:45:00,757.97,758.03,757.04,757.04,1400.0,757.97,758.03,757.04,757.04,1400.0
2015-11-13 11:50:00,757.39,757.42,756.0,757.39,4100.0,757.39,757.42,756.0,757.39,4100.0
2015-11-13 11:55:00,758.0,758.0,756.92,757.46,2000.0,758.0,758.0,756.92,757.46,2000.0
2015-11-13 12:00:00,757.9,757.92,756.72,756.72,2945.0,757.9,757.92,756.72,756.72,2945.0
2015-11-13 12:05:00,756.51,757.25,756.32,756.32,1455.0,756.51,757.25,756.32,756.32,1455.0
2015-11-13 12:10:00,756.8,758.38,756.52,757.86,1500.0,756.8,758.38,756.52,757.86,1500.0
2015-11-13 12:15:00,757.91,759.17,757.91,758.55,4000.0,757.91,759.17,757.91,758.55,4000.0
2015-11-13 12:20:00,758.89,759.14,758.28,758.41,2000.0,758.89,759.14,758.28,758.41,2000.0
2015-11-13 12:25:00,758.08,758.83,757.7,757.84,1316.0,758.08,758.83,757.7,757.84,1316.0
2015-11-13 12:30:00,757.04,757.67,756.87,756.9,3160.0,757.04,757.67,756.87,756.9,3160.0
2015-11-13 12:35:00,756.21,756.56,754.07,754.84,2444.0,756.21,756.56,754.07,754.84,2444.0
2015-11-13 12:40:00,754.77,754.81,753.58,753.75,2403.0,754.77,754.81,753.58,753.75,2403.0
2015-11-13 12:45:00,754.0,754.23,753.75,754.15,900.0,754.0,754.23,753.75,754.15,900.0
2015-11-13 12:50:00,754.21,754.76,753.8,754.29,3520.0,754.21,754.76,753.8,754.29,3520.0
2015-11-13 12:55:00,753.91,754.03,753.42,754.03,1600.0,753.91,754.03,753.42,754.03,1600.0
2015-11-13 13:00:00,754.03,754.34,753.68,753.9,1900.0,754.03,754.34,753.68,753.9,1900.0
2015-11-13 13:05:00,753.83,753.83,751.64,752.39,3400.0,753.83,753.83,751.64,752.39,3400.0
2015-11-13 13:10:00,752.8,752.8,751.34,751.74,2243.0,752.8,752.8,751.34,751.74,2243.0
2015-11-13 13:15:00,752.29,752.51,751.26,752.14,1800.0,752.29,752.51,751.26,752.14,1800.0
2015-11-13 13:20:00,752.02,752.02,750.82,751.41,2304.0,752.02,752.02,750.82,751.41,2304.0
2015-11-13 13:25:00,751.65,752.25,751.19,751.19,800.0,751.65,752.25,751.19,751.19,800.0
2015-11-13 13:30:00,752.56,752.56,750.77,750.95,10662.0,752.56,752.56,750.77,750.95,10662.0
2015-11-13 13:35:00,751.01,751.35,750.33,750.33,3096.0,751.01,751.35,750.33,750.33,3096.0
2015-11-13 13:40:00,750.46,750.6,749.25,749.45,7732.0,750.46,750.6,749.25,749.45,7732.0
2015-11-13 13:45:00,749.09,750.14,748.87,749.04,5253.0,749.09,750.14,748.87,749.04,5253.0
2015-11-13 13:50:00,748.48,749.11,748.48,748.53,3100.0,748.48,749.11,748.48,748.53,3100.0
2015-11-13 13:55:00,748.51,748.51,746.0,746.81,6110.0,748.51,748.51,746.0,746.81,6110.0
2015-11-13 14:00:00,747.14,748.38,746.59,748.03,10486.0,747.14,748.38,746.59,748.03,10486.0
2015-11-13 14:05:00,748.34,749.27,748.25,749.16,11397.0,748.34,749.27,748.25,749.16,11397.0
2015-11-13 14:10:00,749.07,750.36,748.81,749.69,5856.0,749.07,750.36,748.81,749.69,5856.0
2015-11-13 14:15:00,749.94,750.48,748.98,750.48,2500.0,749.94,750.48,748.98,750.48,2500.0
2015-11-13 14:20:00,751.09,753.32,750.99,753.32,7724.0,751.09,753.32,750.99,753.32,7724.0
2015-11-13 14:25:00,753.07,753.33,752.01,752.02,3600.0,753.07,753.33,752.01,752.02,3600.0
2015-11-13 14:30:00,751.79,752.4,751.55,752.4,2000.0,751.79,752.4,751.55,752.4,2000.0
2015-11-13 14:35:00,752.82,753.1,752.77,753.05,1900.0,752.82,753.1,752.77,753.05,1900.0
2015-11-13 14:40:00,752.74,753.1,752.16,753.1,3000.0,752.74,753.1,752.16,753.1,3000.0
2015-11-13 14:45:00,753.47,753.94,753.34,753.94,600.0,753.47,753.94,753.34,753.94,600.0
2015-11-13 14:50:00,753.94,754.43,752.89,752.89,3600.0,753.94,754.43,752.89,752.89,3600.0
2015-11-13 14:55:00,752.9,753.61,751.71,752.74,3700.0,752.9,753.61,751.71,752.74,3700.0
2015-11-13 15:00:00,752.85,753.84,752.31,753.34,2400.0,752.85,753.84,752.31,753.34,2400.0
2015-11-13 15:05:00,753.42,753.5,752.47,752.67,1900.0,753.42,753.5,752.47,752.67,1900.0
2015-11-13 15:10:00,753.04,753.15,752.67,753.12,2201.0,753.04,753.15,752.67,753.12,2201.0
2015-11-13 15:15:00,753.09,753.1,752.09,752.34,6591.0,753.09,753.1,752.09,752.34,6591.0
2015-11-13 15:20:00,751.89,752.25,751.85,752.25,2200.0,751.89,752.25,751.85,752.25,2200.0
2015-11-13 15:25:00,752.25,752.5,751.92,752.33,10059.0,752.25,752.5,751.92,752.33,10059.0
2015-11-13 15:30:00,752.33,753.8,752.33,752.93,5822.0,752.33,753.8,752.33,752.93,5822.0
2015-11-13 15:35:00,752.9,754.19,752.9,754.19,2600.0,752.9,754.19,752.9,754.19,2600.0
2015-11-13 15:40:00,754.54,755.53,753.39,755.14,4173.0,754.54,755.53,753.39,755.14,4173.0
2015-11-13 15:45:00,755.19,755.19,753.23,753.23,8900.0,755.19,755.19,753.23,753.23,8900.0
2015-11-13 15:50:00,753.15,754.83,753.15,754.4,15580.0,753.15,754.83,753.15,754.4,15580.0
2015-11-13 15:55:00,754.47,755.4,754.47,755.1,27184.0,754.47,755.4,754.47,755.1,27184.0
2015-11-16 09:30:00,753.14,753.45,751.3,751.3,3855.0,753.14,753.45,751.3,751.3,3855.0
2015-11-16 09:35:00,753.25,755.19,752.48,755.19,2068.0,753.25,755.19,752.48,755.19,2068.0
2015-11-16 09:40:00,754.32,758.92,753.2,758.92,2331.0,754.32,758.92,753.2,758.92,2331.0
2015-11-16 09:45:00,757.51,763.12,757.5,763.12,4985.0,757.51,763.12,757.5,763.12,4985.0
2015-11-16 09:50:00,763.35,763.6,761.43,761.43,3500.0,763.35,763.6,761.43,761.43,3500.0
2015-11-16 09:55:00,761.7,762.94,760.86,760.86,2105.0,761.7,762.94,760.86,760.86,2105.0
2015-11-16 10:00:00,760.89,761.0,759.72,761.0,4350.0,760.89,761.0,759.72,761.0,4350.0
2015-11-16 10:05:00,761.27,763.59,760.5,761.76,3437.0,761.27,763.59,760.5,761.76,3437.0
2015-11-16 10:10:00,762.07,762.23,761.56,761.56,905.0,762.07,762.23,761.56,761.56,905.0
2015-11-16 10:15:00,761.64,763.93,761.0,763.93,5908.0,761.64,763.93,761.0,763.93,5908.0
2015-11-16 10:20:00,763.94,767.45,762.73,767.44,5270.0,763.94,767.45,762.73,767.44,5270.0
2015-11-16 10:25:00,767.41,767.43,764.0,764.49,4145.0,767.41,767.43,764.0,764.49,4145.0
2015-11-16 10:30:00,764.08,764.08,762.32,763.09,2200.0,764.08,764.08,762.32,763.09,2200.0
2015-11-16 10:35:00,763.17,766.23,763.05,765.98,4072.0,763.17,766.23,763.05,765.98,4072.0
2015-11-16 10:40:00,765.7,765.7,765.69,765.7,100.0,765.7,765.7,765.69,765.7,100.0
2015-11-16 10:45:00,765.7,766.2,764.94,765.21,1853.0,765.7,766.2,764.94,765.21,1853.0
2015-11-16 10:50:00,764.42,764.71,762.64,763.18,3311.0,764.42,764.71,762.64,763.18,3311.0
2015-11-16 10:55:00,762.82,763.49,761.75,761.75,3462.0,762.82,763.49,761.75,761.75,3462.0
2015-11-16 11:00:00,761.0,763.36,761.0,762.9,7011.0,761.0,763.36,761.0,762.9,7011.0
2015-11-16 11:05:00,762.62,764.94,762.57,764.08,2000.0,762.62,764.94,762.57,764.08,2000.0
2015-11-16 11:10:00,764.0,764.5,763.46,763.8,2300.0,764.0,764.5,763.46,763.8,2300.0
2015-11-16 11:15:00,764.49,766.3,764.49,766.3,1400.0,764.49,766.3,764.49,766.3,1400.0
2015-11-16 11:20:00,766.42,767.08,766.03,766.03,1303.0,766.42,767.08,766.03,766.03,1303.0
2015-11-16 11:25:00,765.12,765.84,764.25,765.84,400.0,765.12,765.84,764.25,765.84,400.0
2015-11-16 11:30:00,766.07,767.74,765.0,766.45,1403.0,766.07,767.74,765.0,766.45,1403.0
2015-11-16 11:35:00,766.45,766.48,765.96,766.0,1800.0,766.45,766.48,765.96,766.0,1800.0
2015-11-16 11:40:00,766.57,767.28,765.54,765.73,1700.0,766.57,767.28,765.54,765.73,1700.0
2015-11-16 11:45:00,765.17,765.61,765.17,765.61,200.0,765.17,765.61,765.17,765.61,200.0
2015-11-16 11:50:00,765.67,766.04,765.09,766.04,1400.0,765.67,766.04,765.09,766.04,1400.0
2015-11-16 11:55:00,765.33,765.33,765.33,765.33,100.0,765.33,765.33,765.33,765.33,100.0
2015-11-16 12:00:00,765.25,766.99,764.71,766.98,1000.0,765.25,766.99,764.71,766.98,1000.0
2015-11-16 12:05:00,766.9,766.91,765.84,765.84,700.0,766.9,766.91,765.84,765.84,700.0
2015-11-16 12:10:00,764.82,764.95,764.81,764.95,837.0,764.82,764.95,764.81,764.95,837.0
2015-11-16 12:15:00,765.01,765.01,765.01,765.01,100.0,765.01,765.01,765.01,765.01,100.0
2015-11-16 12:20:00,765.07,765.07,765.07,765.07,100.0,765.07,765.07,765.07,765.07,100.0
2015-11-16 12:25:00,765.09,766.33,765.09,765.29,1900.0,765.09,766.33,765.09,765.29,1900.0
2015-11-16 12:30:00,766.19,768.99,766.02,768.98,2400.0,766.19,768.99,766.02,768.98,2400.0
2015-11-16 12:35:00,767.45,767.61,767.39,767.39,300.0,767.45,767.61,767.39,767.39,300.0
2015-11-16 12:40:00,767.43,767.43,767.42,767.42,600.0,767.43,767.43,767.42,767.42,600.0
2015-11-16 12:45:00,766.79,766.79,766.43,766.43,300.0,766.79,766.79,766.43,766.43,300.0
2015-11-16 12:50:00,766.64,766.64,766.49,766.49,600.0,766.64,766.64,766.49,766.49,600.0
2015-11-16 12:55:00,767.29,767.98,766.04,767.98,2859.0,767.29,767.98,766.04,767.98,2859.0
2015-11-16 13:00:00,768.05,768.05,767.05,767.05,1200.0,768.05,768.05,767.05,767.05,1200.0
2015-11-16 13:05:00,769.13,769.43,767.3,767.3,1900.0,769.13,769.43,767.3,767.3,1900.0
2015-11-16 13:10:00,768.29,769.64,768.29,768.87,1100.0,768.29,769.64,768.29,768.87,1100.0
2015-11-16 13:15:00,768.72,769.77,768.1,769.77,1350.0,768.72,769.77,768.1,769.77,1350.0
2015-11-16 13:20:00,770.25,770.48,769.46,770.4,3500.0,770.25,770.48,769.46,770.4,3500.0
2015-11-16 13:25:00,770.51,770.54,769.76,770.21,711.0,770.51,770.54,769.76,770.21,711.0
2015-11-16 13:30:00,769.81,772.05,769.39,771.44,3800.0,769.81,772.05,769.39,771.44,3800.0
2015-11-16 13:35:00,771.65,771.65,770.37,770.37,1100.0,771.65,771.65,770.37,770.37,1100.0
2015-11-16 13:40:00,770.16,770.35,769.48,769.98,1800.0,770.16,770.35,769.48,769.98,1800.0
2015-11-16 13:45:00,770.31,771.64,770.31,771.64,300.0,770.31,771.64,770.31,771.64,300.0
2015-11-16 13:50:00,771.02,772.32,771.02,772.32,650.0,771.02,772.32,771.02,772.32,650.0
2015-11-16 13:55:00,772.39,772.39,771.56,771.59,2000.0,772.39,772.39,771.56,771.59,2000.0
2015-11-16 14:00:00,771.79,772.56,771.4,772.33,2076.0,771.79,772.56,771.4,772.33,2076.0
2015-11-16 14:05:00,771.41,772.46,770.96,771.86,2945.0,771.41,772.46,770.96,771.86,2945.0
2015-11-16 14:10:00,771.57,771.57,770.61,770.61,1200.0,771.57,771.57,770.61,770.61,1200.0
2015-11-16 14:15:00,770.51,770.51,769.68,769.71,700.0,770.51,770.51,769.68,769.71,700.0
2015-11-16 14:20:00,770.31,770.31,770.3,770.31,231.0,770.31,770.31,770.3,770.31,231.0
2015-11-16 14:25:00,769.47,769.97,768.92,768.92,400.0,769.47,769.97,768.92,768.92,400.0
2015-11-16 14:30:00,768.69,769.74,768.69,768.99,600.0,768.69,769.74,768.69,768.99,600.0
2015-11-16 14:35:00,769.38,769.51,768.53,769.29,2400.0,769.38,769.51,768.53,769.29,2400.0
2015-11-16 14:40:00,769.45,771.48,769.45,771.35,1667.0,769.45,771.48,769.45,771.35,1667.0
2015-11-16 14:45:00,771.54,771.55,771.54,771.55,200.0,771.54,771.55,771.54,771.55,200.0
2015-11-16 14:50:00,770.22,771.47,770.22,771.47,360.0,770.22,771.47,770.22,771.47,360.0
2015-11-16 14:55:00,770.23,771.23,769.47,771.23,2481.0,770.23,771.23,769.47,771.23,2481.0
2015-11-16 15:00:00,769.7,771.23,769.35,770.76,1000.0,769.7,771.23,769.35,770.76,1000.0
2015-11-16 15:05:00,770.61,771.21,770.61,770.95,1404.0,770.61,771.21,770.61,770.95,1404.0
2015-11-16 15:10:00,770.97,772.47,770.94,772.16,5450.0,770.97,772.47,770.94,772.16,5450.0
2015-11-16 15:15:00,771.86,772.4,771.84,772.26,2300.0,771.86,772.4,771.84,772.26,2300.0
2015-11-16 15:20:00,772.16,774.99,772.15,774.83,6019.0,772.16,774.99,772.15,774.83,6019.0
2015-11-16 15:25:00,774.21,774.69,774.08,774.18,2000.0,774.21,774.69,774.08,774.18,2000.0
2015-11-16 15:30:00,774.69,774.69,773.37,773.37,3600.0,774.69,774.69,773.37,773.37,3600.0
2015-11-16 15:35:00,773.77,774.72,773.15,773.15,6166.0,773.77,774.72,773.15,773.15,6166.0
2015-11-16 15:40:00,772.85,773.18,770.93,772.19,7445.0,772.85,773.18,770.93,772.19,7445.0
2015-11-16 15:45:00,772.26,774.44,771.93,774.44,3596.0,772.26,774.44,771.93,774.44,3596.0
2015-11-16 15:50:00,773.92,774.77,773.78,774.75,9800.0,773.92,774.77,773.78,774.75,9800.0
2015-11-16 15:55:00,774.7,775.71,774.46,775.14,17766.0,774.7,775.71,774.46,775.14,17766.0
2015-11-17 09:30:00,780.3,780.3,778.53,780.01,1726.0,780.3,780.3,778.53,780.01,1726.0
2015-11-17 09:35:00,778.33,781.19,777.52,781.03,1111.0,778.33,781.19,777.52,781.03,1111.0
2015-11-17 09:40:00,777.86,778.32,777.03,778.32,500.0,777.86,778.32,777.03,778.32,500.0
2015-11-17 09:45:00,776.02,776.13,776.02,776.13,300.0,776.02,776.13,776.02,776.13,300.0
2015-11-17 09:50:00,778.33,778.33,774.8,774.8,900.0,778.33,778.33,774.8,774.8,900.0
2015-11-17 09:55:00,775.99,775.99,775.99,775.99,100.0,775.99,775.99,775.99,775.99,100.0
2015-11-17 10:00:00,777.28,777.28,775.05,775.05,200.0,777.28,777.28,775.05,775.05,200.0
2015-11-17 10:05:00,776.04,776.52,773.84,773.84,2500.0,776.04,776.52,773.84,773.84,2500.0
2015-11-17 10:10:00,774.54,775.82,773.77,773.77,2000.0,774.54,775.82,773.77,773.77,2000.0
2015-11-17 10:15:00,773.79,773.79,773.41,773.41,300.0,773.79,773.79,773.41,773.41,300.0
2015-11-17 10:20:00,775.65,775.68,773.53,774.67,1400.0,775.65,775.68,773.53,774.67,1400.0
2015-11-17 10:25:00,776.32,777.93,775.36,776.78,3500.0,776.32,777.93,775.36,776.78,3500.0
2015-11-17 10:30:00,777.35,779.49,776.83,779.49,1800.0,777.35,779.49,776.83,779.49,1800.0
2015-11-17 10:35:00,779.17,779.17,776.62,778.36,5000.0,779.17,779.17,776.62,778.36,5000.0
2015-11-17 10:40:00,778.0,779.2,777.0,777.99,2500.0,778.0,779.2,777.0,777.99,2500.0
2015-11-17 10:45:00,778.43,781.0,778.43,781.0,1600.0,778.43,781.0,778.43,781.0,1600.0
2015-11-17 10:50:00,780.76,781.51,779.77,780.94,1901.0,780.76,781.51,779.77,780.94,1901.0
2015-11-17 10:55:00,780.94,780.94,779.0,779.35,3670.0,780.94,780.94,779.0,779.35,3670.0
2015-11-17 11:00:00,780.19,781.49,780.19,781.49,500.0,780.19,781.49,780.19,781.49,500.0
2015-11-17 11:05:00,781.22,782.0,780.32,780.4,1200.0,781.22,782.0,780.32,780.4,1200.0
2015-11-17 11:10:00,781.78,781.78,777.19,778.01,3535.0,781.78,781.78,777.19,778.01,3535.0
2015-11-17 11:15:00,779.28,780.55,779.28,779.98,900.0,779.28,780.55,779.28,779.98,900.0
2015-11-17 11:20:00,779.47,780.39,779.4,779.87,2100.0,779.47,780.39,779.4,779.87,2100.0
2015-11-17 11:25:00,780.52,780.69,780.18,780.69,600.0,780.52,780.69,780.18,780.69,600.0
2015-11-17 11:30:00,780.86,781.19,780.35,780.35,1600.0,780.86,781.19,780.35,780.35,1600.0
2015-11-17 11:35:00,780.33,780.34,779.59,779.92,1500.0,780.33,780.34,779.59,779.92,1500.0
2015-11-17 11:40:00,779.7,779.7,777.82,779.16,400.0,779.7,779.7,777.82,779.16,400.0
2015-11-17 11:45:00,778.04,779.56,778.04,778.44,1196.0,778.04,779.56,778.04,778.44,1196.0
2015-11-17 11:50:00,778.12,779.84,778.12,779.83,830.0,778.12,779.84,778.12,779.83,830.0
2015-11-17 11:55:00,778.09,779.66,778.09,778.12,500.0,778.09,779.66,778.09,778.12,500.0
2015-11-17 12:00:00,778.38,778.96,776.46,776.46,3820.0,778.38,778.96,776.46,776.46,3820.0
2015-11-17 12:05:00,777.57,777.57,776.04,776.04,501.0,777.57,777.57,776.04,776.04,501.0
2015-11-17 12:10:00,775.8,775.83,775.14,775.14,500.0,775.8,775.83,775.14,775.14,500.0
2015-11-17 12:15:00,776.64,777.35,775.24,776.6,2353.0,776.64,777.35,775.24,776.6,2353.0
2015-11-17 12:20:00,776.34,776.71,776.2,776.37,600.0,776.34,776.71,776.2,776.37,600.0
2015-11-17 12:25:00,776.9,776.9,776.37,776.9,300.0,776.9,776.9,776.37,776.9,300.0
2015-11-17 12:30:00,776.92,777.22,775.72,775.75,1660.0,776.92,777.22,775.72,775.75,1660.0
2015-11-17 12:35:00,774.61,774.61,774.61,774.61,100.0,774.61,774.61,774.61,774.61,100.0
2015-11-17 12:40:00,773.3,774.07,772.21,773.2,1300.0,773.3,774.07,772.21,773.2,1300.0
2015-11-17 12:45:00,773.37,773.37,772.64,772.67,400.0,773.37,773.37,772.64,772.67,400.0
2015-11-17 12:50:00,772.94,773.22,772.94,772.94,400.0,772.94,773.22,772.94,772.94,400.0
2015-11-17 12:55:00,772.94,775.31,772.94,774.87,4076.0,772.94,775.31,772.94,774.87,4076.0
2015-11-17 13:00:00,775.33,776.48,774.89,776.41,1734.0,775.33,776.48,774.89,776.41,1734.0
2015-11-17 13:05:00,776.49,777.43,775.88,777.06,3200.0,776.49,777.43,775.88,777.06,3200.0
2015-11-17 13:10:00,776.95,776.95,775.18,775.2,685.0,776.95,776.95,775.18,775.2,685.0
2015-11-17 13:15:00,775.93,776.05,774.7,776.05,1505.0,775.93,776.05,774.7,776.05,1505.0
2015-11-17 13:20:00,775.3,775.9,774.84,775.35,1302.0,775.3,775.9,774.84,775.35,1302.0
2015-11-17 13:25:00,774.9,774.9,773.71,773.71,200.0,774.9,774.9,773.71,773.71,200.0
2015-11-17 13:30:00,774.05,774.61,773.74,773.74,1100.0,774.05,774.61,773.74,773.74,1100.0
2015-11-17 13:35:00,774.5,774.5,772.36,772.36,1700.0,774.5,774.5,772.36,772.36,1700.0
2015-11-17 13:40:00,773.33,773.96,772.29,773.51,800.0,773.33,773.96,772.29,773.51,800.0
2015-11-17 13:45:00,773.99,774.94,773.91,774.78,700.0,773.99,774.94,773.91,774.78,700.0
2015-11-17 13:50:00,773.87,775.34,773.87,775.34,200.0,773.87,775.34,773.87,775.34,200.0
2015-11-17 13:55:00,774.02,774.28,774.02,774.03,400.0,774.02,774.28,774.02,774.03,400.0
2015-11-17 14:00:00,775.18,775.34,774.05,775.13,700.0,775.18,775.34,774.05,775.13,700.0
2015-11-17 14:05:00,775.4,775.4,772.82,774.05,1156.0,775.4,775.4,772.82,774.05,1156.0
2015-11-17 14:10:00,773.44,774.13,773.13,774.13,1000.0,773.44,774.13,773.13,774.13,1000.0
2015-11-17 14:15:00,774.4,775.34,773.95,774.25,1900.0,774.4,775.34,773.95,774.25,1900.0
2015-11-17 14:20:00,773.59,774.87,773.14,774.58,400.0,773.59,774.87,773.14,774.58,400.0
2015-11-17 14:25:00,773.14,774.53,773.13,773.13,700.0,773.14,774.53,773.13,773.13,700.0
2015-11-17 14:30:00,773.22,773.61,771.12,773.61,1100.0,773.22,773.61,771.12,773.61,1100.0
2015-11-17 14:35:00,771.12,772.01,771.12,771.18,600.0,771.12,772.01,771.12,771.18,600.0
2015-11-17 14:40:00,772.03,772.03,770.25,770.25,608.0,772.03,772.03,770.25,770.25,608.0
2015-11-17 14:45:00,770.03,770.48,767.55,770.48,1950.0,770.03,770.48,767.55,770.48,1950.0
2015-11-17 14:50:00,770.95,771.06,769.37,769.37,1000.0,770.95,771.06,769.37,769.37,1000.0
2015-11-17 14:55:00,770.55,772.49,769.41,771.1,2000.0,770.55,772.49,769.41,771.1,2000.0
2015-11-17 15:00:00,772.39,772.43,771.28,771.28,700.0,772.39,772.43,771.28,771.28,700.0
2015-11-17 15:05:00,771.8,771.8,770.79,771.74,1100.0,771.8,771.8,770.79,771.74,1100.0
2015-11-17 15:10:00,771.38,772.22,771.17,772.22,800.0,771.38,772.22,771.17,772.22,800.0
2015-11-17 15:15:00,771.53,771.53,770.51,771.03,3070.0,771.53,771.53,770.51,771.03,3070.0
2015-11-17 15:20:00,770.6,772.13,770.6,771.15,1500.0,770.6,772.13,770.6,771.15,1500.0
2015-11-17 15:25:00,770.71,771.47,770.63,770.67,700.0,770.71,771.47,770.63,770.67,700.0
2015-11-17 15:30:00,771.47,773.04,771.47,771.9,1200.0,771.47,773.04,771.47,771.9,1200.0
2015-11-17 15:35:00,772.57,772.57,771.02,771.02,1000.0,772.57,772.57,771.02,771.02,1000.0
2015-11-17 15:40:00,770.96,773.57,770.72,773.57,2350.0,770.96,773.57,770.72,773.57,2350.0
2015-11-17 15:45:00,773.64,776.1,773.53,773.6,1700.0,773.64,776.1,773.53,773.6,1700.0
2015-11-17 15:50:00,774.29,774.76,773.86,773.86,2400.0,774.29,774.76,773.86,773.86,2400.0
2015-11-17 15:55:00,774.26,774.34,772.18,772.44,10910.0,774.26,774.34,772.18,772.44,10910.0
2015-11-18 09:30:00,772.41,775.27,770.51,775.27,2394.0,772.41,775.27,770.51,775.27,2394.0
2015-11-18 09:35:00,773.55,774.48,773.02,774.0,600.0,773.55,774.48,773.02,774.0,600.0
2015-11-18 09:40:00,773.63,773.96,773.63,773.96,550.0,773.63,773.96,773.63,773.96,550.0
2015-11-18 09:45:00,774.46,774.46,772.79,774.26,400.0,774.46,774.46,772.79,774.26,400.0
2015-11-18 09:50:00,772.55,772.89,772.55,772.89,206.0,772.55,772.89,772.55,772.89,206.0
2015-11-18 09:55:00,774.28,774.28,774.28,774.28,100.0,774.28,774.28,774.28,774.28,100.0
2015-11-18 10:00:00,773.8,774.2,773.8,774.19,800.0,773.8,774.2,773.8,774.19,800.0
2015-11-18 10:05:00,774.2,774.2,773.19,773.83,611.0,774.2,774.2,773.19,773.83,611.0
2015-11-18 10:10:00,774.12,774.36,772.39,772.39,600.0,774.12,774.36,772.39,772.39,600.0
2015-11-18 10:15:00,772.85,772.85,772.35,772.73,550.0,772.85,772.85,772.35,772.73,550.0
2015-11-18 10:20:00,772.66,773.07,772.05,773.07,694.0,772.66,773.07,772.05,773.07,694.0
2015-11-18 10:25:00,772.0,772.0,770.57,770.57,1103.0,772.0,772.0,770.57,770.57,1103.0
2015-11-18 10:30:00,771.73,772.48,770.85,771.17,2400.0,771.73,772.48,770.85,771.17,2400.0
2015-11-18 10:35:00,771.43,772.17,771.23,771.62,600.0,771.43,772.17,771.23,771.62,600.0
2015-11-18 10:40:00,773.17,773.68,772.27,773.61,2700.0,773.17,773.68,772.27,773.61,2700.0
2015-11-18 10:45:00,774.2,775.55,773.6,775.15,1958.0,774.2,775.55,773.6,775.15,1958.0
2015-11-18 10:50:00,775.15,775.98,773.03,775.98,2100.0,775.15,775.98,773.03,775.98,2100.0
2015-11-18 10:55:00,776.22,777.52,775.14,775.72,4920.0,776.22,777.52,775.14,775.72,4920.0
2015-11-18 11:00:00,776.25,776.25,774.05,774.94,1200.0,776.25,776.25,774.05,774.94,1200.0
2015-11-18 11:05:00,775.2,777.2,774.75,777.19,800.0,775.2,777.2,774.75,777.19,800.0
2015-11-18 11:10:00,775.02,777.31,775.02,775.12,1755.0,775.02,777.31,775.02,775.12,1755.0
2015-11-18 11:15:00,776.51,777.69,776.18,777.69,700.0,776.51,777.69,776.18,777.69,700.0
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 11:25:00,776.82,776.82,776.82,776.82,0.0,776.82,776.82,776.82,776.82,0.0
2015-11-18 11:30:00,778.79,779.58,776.93,776.93,931.0,778.79,779.58,776.93,776.93,931.0
2015-11-18 11:35:00,780.1,780.22,777.7,777.7,800.0,780.1,780.22,777.7,777.7,800.0
2015-11-18 11:40:00,777.77,777.78,777.77,777.77,173.0,777.77,777.78,777.77,777.77,173.0
2015-11-18 11:45:00,780.75,780.75,780.42,780.42,200.0,780.75,780.75,780.42,780.42,200.0
2015-11-18 11:50:00,779.19,780.46,779.19,780.46,400.0,779.19,780.46,779.19,780.46,400.0
2015-11-18 11:55:00,779.28,780.3,778.08,778.08,4844.0,779.28,780.3,778.08,778.08,4844.0
2015-11-18 12:00:00,778.97,779.3,777.21,779.0,7785.0,778.97,779.3,777.21,779.0,7785.0
2015-11-18 12:05:00,779.87,780.04,778.26,779.79,500.0,779.87,780.04,778.26,779.79,500.0
2015-11-18 12:10:00,779.79,779.79,779.79,779.79,0.0,779.79,779.79,779.79,779.79,0.0
2015-11-18 12:15:00,779.79,780.0,778.72,778.72,499.0,779.79,780.0,778.72,778.72,499.0
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 12:25:00,779.57,779.57,779.57,779.57,0.0,779.57,779.57,779.57,779.57,0.0
2015-11-18 12:30:00,779.8,780.9,779.66,780.9,500.0,779.8,780.9,779.66,780.9,500.0
2015-11-18 12:35:00,780.76,781.27,780.57,781.27,1000.0,780.76,781.27,780.57,781.27,1000.0
2015-11-18 12:40:00,780.76,780.79,778.63,778.63,1600.0,780.76,780.79,778.63,778.63,1600.0
2015-11-18 12:45:00,778.73,779.43,778.57,778.57,817.0,778.73,779.43,778.57,778.57,817.0
2015-11-18 12:50:00,778.78,778.79,778.78,778.78,100.0,778.78,778.79,778.78,778.78,100.0
2015-11-18 12:55:00,780.74,780.74,779.54,779.86,300.0,780.74,780.74,779.54,779.86,300.0
2015-11-18 13:00:00,780.49,780.49,779.15,779.15,400.0,780.49,780.49,779.15,779.15,400.0
2015-11-18 13:05:00,780.5,780.5,780.34,780.34,200.0,780.5,780.5,780.34,780.34,200.0
2015-11-18 13:10:00,779.99,780.01,779.13,779.13,700.0,779.99,780.01,779.13,779.13,700.0
2015-11-18 13:15:00,780.04,780.04,779.42,779.42,400.0,780.04,780.04,779.42,779.42,400.0
2015-11-18 13:20:00,781.0,781.0,780.42,780.42,400.0,781.0,781.0,780.42,780.42,400.0
2015-11-18 13:25:00,781.14,781.15,779.65,779.65,1300.0,781.14,781.15,779.65,779.65,1300.0
2015-11-18 13:30:00,779.17,779.59,779.17,779.25,400.0,779.17,779.59,779.17,779.25,400.0
2015-11-18 13:35:00,779.57,779.6,779.16,779.55,791.0,779.57,779.6,779.16,779.55,791.0
2015-11-18 13:40:00,779.25,779.25,779.25,779.25,100.0,779.25,779.25,779.25,779.25,100.0
2015-11-18 13:45:00,779.42,779.42,779.41,779.42,100.0,779.42,779.42,779.41,779.42,100.0
2015-11-18 13:50:00,778.35,779.38,778.35,779.19,300.0,778.35,779.38,778.35,779.19,300.0
2015-11-18 13:55:00,779.63,779.74,778.74,778.74,862.0,779.63,779.74,778.74,778.74,862.0
2015-11-18 14:00:00,779.19,780.96,778.64,778.64,1713.0,779.19,780.96,778.64,778.64,1713.0
2015-11-18 14:05:00,779.54,781.2,779.54,781.11,500.0,779.54,781.2,779.54,781.11,500.0
2015-11-18 14:10:00,781.97,783.63,781.95,782.28,2200.0,781.97,783.63,781.95,782.28,2200.0
2015-11-18 14:15:00,783.75,783.76,782.18,783.44,508.0,783.75,783.76,782.18,783.44,508.0
2015-11-18 14:20:00,781.3,782.96,781.3,782.96,714.0,781.3,782.96,781.3,782.96,714.0
2015-11-18 14:25:00,781.7,782.17,781.7,782.15,300.0,781.7,782.17,781.7,782.15,300.0
2015-11-18 14:30:00,781.46,781.46,780.28,781.35,423.0,781.46,781.46,780.28,781.35,423.0
2015-11-18 14:35:00,780.31,780.31,780.21,780.21,200.0,780.31,780.31,780.21,780.21,200.0
2015-11-18 14:40:00,780.97,780.97,779.34,779.34,300.0,780.97,780.97,779.34,779.34,300.0
2015-11-18 14:45:00,779.61,779.61,779.61,779.61,100.0,779.61,779.61,779.61,779.61,100.0
2015-11-18 14:50:00,779.61,780.87,779.57,780.87,1000.0,779.61,780.87,779.57,780.87,1000.0
2015-11-18 14:55:00,780.76,782.06,780.66,780.66,700.0,780.76,782.06,780.66,780.66,700.0
2015-11-18 15:00:00,782.02,782.02,780.67,781.93,500.0,782.02,782.02,780.67,781.93,500.0
2015-11-18 15:05:00,781.89,781.89,779.61,779.61,800.0,781.89,781.89,779.61,779.61,800.0
2015-11-18 15:10:00,779.16,781.3,779.16,780.34,1000.0,779.16,781.3,779.16,780.34,1000.0
2015-11-18 15:15:00,780.9,782.95,780.9,782.59,2117.0,780.9,782.95,780.9,782.59,2117.0
2015-11-18 15:20:00,781.48,782.12,780.9,781.33,700.0,781.48,782.12,780.9,781.33,700.0
2015-11-18 15:25:00,781.36,782.24,781.36,781.62,600.0,781.36,782.24,781.36,781.62,600.0
2015-11-18 15:30:00,781.94,782.92,781.84,782.53,800.0,781.94,782.92,781.84,782.53,800.0
2015-11-18 15:35:00,782.22,782.92,781.96,781.99,1700.0,782.22,782.92,781.96,781.99,1700.0
2015-11-18 15:40:00,781.99,782.02,781.0,781.01,2876.0,781.99,782.02,781.0,781.01,2876.0
2015-11-18 15:45:00,781.83,782.99,781.01,782.36,5444.0,781.83,782.99,781.01,782.36,5444.0
2015-11-18 15:50:00,783.0,783.92,782.6,783.42,4390.0,783.0,783.92,782.6,783.42,4390.0
2015-11-18 15:55:00,784.15,784.15,782.4,782.68,14181.0,784.15,784.15,782.4,782.68,14181.0
2015-11-19 09:30:00,783.0,784.97,783.0,784.73,2432.0,783.0,784.97,783.0,784.73,2432.0
2015-11-19 09:35:00,784.72,784.72,782.7,783.84,2230.0,784.72,784.72,782.7,783.84,2230.0
2015-11-19 09:40:00,784.28,786.19,783.91,785.7,1350.0,784.28,786.19,783.91,785.7,1350.0
2015-11-19 09:45:00,785.62,785.62,783.65,784.91,400.0,785.62,785.62,783.65,784.91,400.0
2015-11-19 09:50:00,782.72,783.3,780.28,780.28,500.0,782.72,783.3,780.28,780.28,500.0
2015-11-19 09:55:00,782.96,782.96,780.31,780.6,800.0,782.96,782.96,780.31,780.6,800.0
2015-11-19 10:00:00,780.85,782.5,780.63,782.5,600.0,780.85,782.5,780.63,782.5,600.0
2015-11-19 10:05:00,782.55,784.32,782.55,784.32,2200.0,782.55,784.32,782.55,784.32,2200.0
2015-11-19 10:10:00,783.22,784.97,783.22,784.97,800.0,783.22,784.97,783.22,784.97,800.0
2015-11-19 10:15:00,784.46,784.46,782.14,782.32,1100.0,784.46,784.46,782.14,782.32,1100.0
2015-11-19 10:20:00,783.7,783.7,783.45,783.45,200.0,783.7,783.7,783.45,783.45,200.0
2015-11-19 10:25:00,782.17,783.8,782.16,782.71,1107.0,782.17,783.8,782.16,782.71,1107.0
2015-11-19 10:30:00,783.96,784.96,783.75,783.76,1550.0,783.96,784.96,783.75,783.76,1550.0
2015-11-19 10:35:00,783.54,783.54,782.38,783.46,1500.0,783.54,783.54,782.38,783.46,1500.0
2015-11-19 10:40:00,782.5,783.87,782.5,783.87,200.0,782.5,783.87,782.5,783.87,200.0
2015-11-19 10:45:00,783.6,784.09,783.6,784.09,200.0,783.6,784.09,783.6,784.09,200.0
2015-11-19 10:50:00,783.44,783.44,782.38,782.38,400.0,783.44,783.44,782.38,782.38,400.0
2015-11-19 10:55:00,782.52,782.52,781.31,781.41,400.0,782.52,782.52,781.31,781.41,400.0
2015-11-19 11:00:00,781.62,782.64,781.26,781.56,1100.0,781.62,782.64,781.26,781.56,1100.0
2015-11-19 11:05:00,781.37,782.49,780.95,782.49,1852.0,781.37,782.49,780.95,782.49,1852.0
2015-11-19 11:10:00,782.48,782.48,781.22,781.23,300.0,782.48,782.48,781.22,781.23,300.0
2015-11-19 11:15:00,781.42,781.42,781.25,781.25,200.0,781.42,781.42,781.25,781.25,200.0
2015-11-19 11:20:00,780.75,781.32,780.72,780.72,1100.0,780.75,781.32,780.72,780.72,1100.0
2015-11-19 11:25:00,780.54,781.21,779.85,780.98,700.0,780.54,781.21,779.85,780.98,700.0
2015-11-19 11:30:00,780.98,780.98,779.57,779.57,600.0,780.98,780.98,779.57,779.57,600.0
2015-11-19 11:35:00,779.86,780.65,779.03,779.04,800.0,779.86,780.65,779.03,779.04,800.0
2015-11-19 11:40:00,779.5,780.05,779.05,779.38,1927.0,779.5,780.05,779.05,779.38,1927.0
2015-11-19 11:45:00,779.11,779.69,778.4,779.24,2422.0,779.11,779.69,778.4,779.24,2422.0
2015-11-19 11:50:00,778.43,778.44,778.43,778.43,148.0,778.43,778.44,778.43,778.43,148.0
2015-11-19 11:55:00,778.85,779.91,778.84,779.91,621.0,778.85,779.91,778.84,779.91,621.0
2015-11-19 12:00:00,778.52,779.22,778.52,779.22,200.0,778.52,779.22,778.52,779.22,200.0
2015-11-19 12:05:00,779.78,779.82,779.12,779.13,500.0,779.78,779.82,779.12,779.13,500.0
2015-11-19 12:10:00,779.97,780.41,779.52,779.7,700.0,779.97,780.41,779.52,779.7,700.0
2015-11-19 12:15:00,780.09,780.2,779.55,780.12,600.0,780.09,780.2,779.55,780.12,600.0
2015-11-19 12:20:00,780.12,781.25,779.84,781.25,600.0,780.12,781.25,779.84,781.25,600.0
2015-11-19 12:25:00,781.63,781.77,781.35,781.77,500.0,781.63,781.77,781.35,781.77,500.0
2015-11-19 12:30:00,782.05,782.27,780.74,780.9,1300.0,782.05,782.27,780.74,780.9,1300.0
2015-11-19 12:35:00,781.58,781.58,781.32,781.32,245.0,781.58,781.58,781.32,781.32,245.0
2015-11-19 12:40:00,781.05,781.26,780.22,780.22,400.0,781.05,781.26,780.22,780.22,400.0
2015-11-19 12:45:00,780.44,780.44,779.54,780.12,2081.0,780.44,780.44,779.54,780.12,2081.0
2015-11-19 12:50:00,780.33,780.33,780.33,780.33,100.0,780.33,780.33,780.33,780.33,100.0
2015-11-19 12:55:00,779.81,780.71,779.81,780.31,900.0,779.81,780.71,779.81,780.31,900.0
2015-11-19 13:00:00,780.59,780.87,780.59,780.87,1000.0,780.59,780.87,780.59,780.87,1000.0
2015-11-19 13:05:00,780.97,781.18,780.52,780.81,1000.0,780.97,781.18,780.52,780.81,1000.0
2015-11-19 13:10:00,781.18,781.83,781.18,781.83,300.0,781.18,781.83,781.18,781.83,300.0
2015-11-19 13:15:00,781.82,781.82,781.07,781.07,300.0,781.82,781.82,781.07,781.07,300.0
2015-11-19 13:20:00,780.8,781.03,779.7,780.34,4444.0,780.8,781.03,779.7,780.34,4444.0
2015-11-19 13:25:00,780.34,780.34,779.75,779.76,500.0,780.34,780.34,779.75,779.76,500.0
2015-11-19 13:30:00,779.61,779.84,779.46,779.46,400.0,779.61,779.84,779.46,779.46,400.0
2015-11-19 13:35:00,779.37,779.37,778.9,778.91,700.0,779.37,779.37,778.9,778.91,700.0
2015-11-19 13:40:00,778.99,779.14,778.72,778.72,2121.0,778.99,779.14,778.72,778.72,2121.0
2015-11-19 13:45:00,778.78,779.1,778.0,778.0,2645.0,778.78,779.1,778.0,778.0,2645.0
2015-11-19 13:50:00,777.61,777.61,777.61,777.61,100.0,777.61,777.61,777.61,777.61,100.0
2015-11-19 13:55:00,777.79,778.15,777.79,778.0,800.0,777.79,778.15,777.79,778.0,800.0
2015-11-19 14:00:00,778.76,779.44,778.6,778.61,800.0,778.76,779.44,778.6,778.61,800.0
2015-11-19 14:05:00,778.84,778.84,778.35,778.36,300.0,778.84,778.84,778.35,778.36,300.0
2015-11-19 14:10:00,778.99,778.99,777.89,778.36,510.0,778.99,778.99,777.89,778.36,510.0
2015-11-19 14:15:00,777.22,777.88,777.17,777.88,700.0,777.22,777.88,777.17,777.88,700.0
2015-11-19 14:20:00,777.88,778.58,777.42,778.58,1100.0,777.88,778.58,777.42,778.58,1100.0
2015-11-19 14:25:00,778.17,778.7,778.17,778.7,200.0,778.17,778.7,778.17,778.7,200.0
2015-11-19 14:30:00,779.14,779.98,778.24,778.37,1600.0,779.14,779.98,778.24,778.37,1600.0
2015-11-19 14:35:00,778.78,778.78,778.78,778.78,100.0,778.78,778.78,778.78,778.78,100.0
2015-11-19 14:40:00,778.86,779.92,778.69,778.69,2220.0,778.86,779.92,778.69,778.69,2220.0
2015-11-19 14:45:00,778.51,778.51,778.5,778.51,100.0,778.51,778.51,778.5,778.51,100.0
2015-11-19 14:50:00,778.8,778.8,778.46,778.47,300.0,778.8,778.8,778.46,778.47,300.0
2015-11-19 14:55:00,778.87,779.63,778.57,779.36,3165.0,778.87,779.63,778.57,779.36,3165.0
2015-11-19 15:00:00,779.36,780.01,779.35,779.88,2966.0,779.36,780.01,779.35,779.88,2966.0
2015-11-19 15:05:00,779.85,780.15,779.11,779.43,9865.0,779.85,780.15,779.11,779.43,9865.0
2015-11-19 15:10:00,778.03,778.03,778.03,778.03,100.0,778.03,778.03,778.03,778.03,100.0
2015-11-19 15:15:00,778.02,778.77,778.02,778.46,600.0,778.02,778.77,778.02,778.46,600.0
2015-11-19 15:20:00,778.43,779.57,778.43,779.57,1200.0,778.43,779.57,778.43,779.57,1200.0
2015-11-19 15:25:00,780.19,780.19,779.99,780.03,300.0,780.19,780.19,779.99,780.03,300.0
2015-11-19 15:30:00,779.85,780.29,779.82,779.92,1100.0,779.85,780.29,779.82,779.92,1100.0
2015-11-19 15:35:00,779.3,779.3,778.7,778.7,1600.0,779.3,779.3,778.7,778.7,1600.0
2015-11-19 15:40:00,778.5,778.88,778.46,778.47,1527.0,778.5,778.88,778.46,778.47,1527.0
2015-11-19 15:45:00,778.79,779.32,778.71,779.01,3945.0,778.79,779.32,778.71,779.01,3945.0
2015-11-19 15:50:00,778.95,779.25,778.76,779.16,1300.0,778.95,779.25,778.76,779.16,1300.0
2015-11-19 15:55:00,779.38,779.58,778.71,778.71,4441.0,779.38,779.58,778.71,778.71,4441.0
2015-11-20 09:35:00,784.36,785.84,782.76,782.76,11254.0,784.36,785.84,782.76,782.76,11254.0
2015-11-20 09:40:00,784.22,784.22,780.19,780.19,1300.0,784.22,784.22,780.19,780.19,1300.0
2015-11-20 09:45:00,783.59,783.59,780.56,780.56,200.0,783.59,783.59,780.56,780.56,200.0
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 09:55:00,781.89,781.89,781.89,781.89,0.0,781.89,781.89,781.89,781.89,0.0
2015-11-20 10:00:00,781.68,782.42,780.59,781.07,2217.0,781.68,782.42,780.59,781.07,2217.0
2015-11-20 10:05:00,781.23,781.23,780.25,780.62,2302.0,781.23,781.23,780.25,780.62,2302.0
2015-11-20 10:10:00,781.0,781.85,780.35,781.85,2565.0,781.0,781.85,780.35,781.85,2565.0
2015-11-20 10:15:00,782.06,783.04,781.88,782.93,1700.0,782.06,783.04,781.88,782.93,1700.0
2015-11-20 10:20:00,782.81,782.81,781.63,781.84,1200.0,782.81,782.81,781.63,781.84,1200.0
2015-11-20 10:25:00,782.05,782.99,782.05,782.99,900.0,782.05,782.99,782.05,782.99,900.0
2015-11-20 10:30:00,782.54,783.43,782.54,783.4,1300.0,782.54,783.43,782.54,783.4,1300.0
2015-11-20 10:35:00,783.3,784.5,783.3,784.5,900.0,783.3,784.5,783.3,784.5,900.0
2015-11-20 10:40:00,784.5,784.5,783.45,783.45,900.0,784.5,784.5,783.45,783.45,900.0
2015-11-20 10:45:00,782.7,783.73,782.7,783.21,1000.0,782.7,783.73,782.7,783.21,1000.0
2015-11-20 10:50:00,783.93,784.14,783.33,783.33,2058.0,783.93,784.14,783.33,783.33,2058.0
2015-11-20 10:55:00,782.56,783.47,782.56,782.6,1000.0,782.56,783.47,782.56,782.6,1000.0
2015-11-20 11:00:00,782.66,783.87,782.66,782.96,1250.0,782.66,783.87,782.66,782.96,1250.0
2015-11-20 11:05:00,782.83,782.83,782.03,782.03,700.0,782.83,782.83,782.03,782.03,700.0
2015-11-20 11:10:00,782.54,783.93,782.54,783.75,2505.0,782.54,783.93,782.54,783.75,2505.0
2015-11-20 11:15:00,782.27,783.92,782.27,783.12,1122.0,782.27,783.92,782.27,783.12,1122.0
2015-11-20 11:20:00,783.21,783.21,782.58,782.6,400.0,783.21,783.21,782.58,782.6,400.0
2015-11-20 11:25:00,782.4,782.45,781.98,781.98,600.0,782.4,782.45,781.98,781.98,600.0
2015-11-20 11:30:00,781.97,782.3,781.84,781.84,400.0,781.97,782.3,781.84,781.84,400.0
2015-11-20 11:35:00,781.74,782.41,781.7,781.96,500.0,781.74,782.41,781.7,781.96,500.0
2015-11-20 11:40:00,781.72,782.52,781.21,782.18,3477.0,781.72,782.52,781.21,782.18,3477.0
2015-11-20 11:45:00,781.94,781.94,781.94,781.94,100.0,781.94,781.94,781.94,781.94,100.0
2015-11-20 11:50:00,781.99,782.25,781.3,781.3,696.0,781.99,782.25,781.3,781.3,696.0
2015-11-20 11:55:00,782.12,783.88,781.73,783.88,1500.0,782.12,783.88,781.73,783.88,1500.0
2015-11-20 12:00:00,783.9,783.9,783.47,783.47,300.0,783.9,783.9,783.47,783.47,300.0
2015-11-20 12:05:00,783.32,783.78,783.32,783.78,731.0,783.32,783.78,783.32,783.78,731.0
2015-11-20 12:10:00,783.48,783.48,782.93,783.36,600.0,783.48,783.48,782.93,783.36,600.0
2015-11-20 12:15:00,782.8,783.43,782.25,782.25,1000.0,782.8,783.43,782.25,782.25,1000.0
2015-11-20 12:20:00,782.25,782.68,781.95,782.68,400.0,782.25,782.68,781.95,782.68,400.0
2015-11-20 12:25:00,782.78,782.83,782.49,782.61,1300.0,782.78,782.83,782.49,782.61,1300.0
2015-11-20 12:30:00,783.48,784.33,783.48,783.98,700.0,783.48,784.33,783.48,783.98,700.0
2015-11-20 12:35:00,784.41,784.41,783.57,783.57,2191.0,784.41,784.41,783.57,783.57,2191.0
2015-11-20 12:40:00,783.0,783.96,782.65,782.65,3526.0,783.0,783.96,782.65,782.65,3526.0
2015-11-20 12:45:00,783.09,783.44,782.91,782.91,1448.0,783.09,783.44,782.91,782.91,1448.0
2015-11-20 12:50:00,782.92,782.92,782.92,782.92,100.0,782.92,782.92,782.92,782.92,100.0
2015-11-20 12:55:00,782.57,783.1,782.36,782.36,722.0,782.57,783.1,782.36,782.36,722.0
2015-11-20 13:00:00,783.17,783.57,782.89,783.57,500.0,783.17,783.57,782.89,783.57,500.0
2015-11-20 13:05:00,783.49,783.53,782.33,782.36,3920.0,783.49,783.53,782.33,782.36,3920.0
2015-11-20 13:10:00,781.73,781.84,781.23,781.25,2000.0,781.73,781.84,781.23,781.25,2000.0
2015-11-20 13:15:00,781.25,781.72,780.98,781.39,2400.0,781.25,781.72,780.98,781.39,2400.0
2015-11-20 13:20:00,781.75,781.75,781.17,781.44,1416.0,781.75,781.75,781.17,781.44,1416.0
2015-11-20 13:25:00,781.99,782.58,781.99,782.23,1406.0,781.99,782.58,781.99,782.23,1406.0
2015-11-20 13:30:00,781.92,781.92,781.1,781.47,2000.0,781.92,781.92,781.1,781.47,2000.0
2015-11-20 13:35:00,782.05,782.05,780.59,780.59,400.0,782.05,782.05,780.59,780.59,400.0
2015-11-20 13:40:00,780.59,780.59,780.59,780.59,0.0,780.59,780.59,780.59,780.59,0.0
2015-11-20 13:45:00,780.58,781.2,780.58,781.2,400.0,780.58,781.2,780.58,781.2,400.0
2015-11-20 13:50:00,781.1,781.66,780.71,780.98,847.0,781.1,781.66,780.71,780.98,847.0
2015-11-20 13:55:00,781.6,781.77,781.6,781.77,600.0,781.6,781.77,781.6,781.77,600.0
2015-11-20 14:00:00,781.97,782.38,781.97,782.38,500.0,781.97,782.38,781.97,782.38,500.0
2015-11-20 14:05:00,783.24,783.27,782.72,783.27,600.0,783.24,783.27,782.72,783.27,600.0
2015-11-20 14:10:00,783.95,784.33,782.84,782.84,700.0,783.95,784.33,782.84,782.84,700.0
2015-11-20 14:15:00,783.99,784.28,783.1,783.1,1427.0,783.99,784.28,783.1,783.1,1427.0
2015-11-20 14:20:00,783.5,783.5,783.04,783.04,500.0,783.5,783.5,783.04,783.04,500.0
2015-11-20 14:25:00,783.54,783.54,782.58,782.83,1948.0,783.54,783.54,782.58,782.83,1948.0
2015-11-20 14:30:00,782.63,783.23,782.38,783.23,2313.0,782.63,783.23,782.38,783.23,2313.0
2015-11-20 14:35:00,783.34,784.2,783.32,784.15,3261.0,783.34,784.2,783.32,784.15,3261.0
2015-11-20 14:40:00,783.88,783.88,783.46,783.47,702.0,783.88,783.88,783.46,783.47,702.0
2015-11-20 14:45:00,783.55,783.81,783.54,783.81,800.0,783.55,783.81,783.54,783.81,800.0
2015-11-20 14:50:00,783.83,783.83,782.82,782.82,1900.0,783.83,783.83,782.82,782.82,1900.0
2015-11-20 14:55:00,782.71,782.92,782.18,782.36,1874.0,782.71,782.92,782.18,782.36,1874.0
2015-11-20 15:00:00,782.39,783.55,782.39,783.55,1500.0,782.39,783.55,782.39,783.55,1500.0
2015-11-20 15:05:00,782.82,783.32,782.75,783.01,4147.0,782.82,783.32,782.75,783.01,4147.0
2015-11-20 15:10:00,782.81,783.13,782.56,782.85,1100.0,782.81,783.13,782.56,782.85,1100.0
2015-11-20 15:15:00,782.58,783.14,782.51,782.51,1500.0,782.58,783.14,782.51,782.51,1500.0
2015-11-20 15:20:00,782.38,783.87,782.38,783.2,3028.0,782.38,783.87,782.38,783.2,3028.0
2015-11-20 15:25:00,783.2,783.36,783.2,783.36,801.0,783.2,783.36,783.2,783.36,801.0
2015-11-20 15:30:00,783.36,783.5,783.21,783.22,1400.0,783.36,783.5,783.21,783.22,1400.0
2015-11-20 15:35:00,783.4,783.62,783.4,783.54,1209.0,783.4,783.62,783.4,783.54,1209.0
2015-11-20 15:40:00,783.97,784.31,783.76,784.31,2161.0,783.97,784.31,783.76,784.31,2161.0
2015-11-20 15:45:00,784.41,784.98,783.65,784.06,8324.0,784.41,784.98,783.65,784.06,8324.0
2015-11-20 15:50:00,784.16,784.16,783.19,783.56,2184.0,784.16,784.16,783.19,783.56,2184.0
2015-11-20 15:55:00,783.26,784.32,783.23,784.15,10423.0,783.26,784.32,783.23,784.15,10423.0
2015-11-23 09:30:00,783.35,785.0,780.44,780.44,2606.0,783.35,785.0,780.44,780.44,2606.0
2015-11-23 09:35:00,780.6,781.46,778.94,778.95,1851.0,780.6,781.46,778.94,778.95,1851.0
2015-11-23 09:40:00,780.87,781.25,780.87,781.25,200.0,780.87,781.25,780.87,781.25,200.0
2015-11-23 09:45:00,781.19,784.41,780.55,784.41,400.0,781.19,784.41,780.55,784.41,400.0
2015-11-23 09:50:00,784.12,784.33,781.03,782.55,1015.0,784.12,784.33,781.03,782.55,1015.0
2015-11-23 09:55:00,783.16,783.74,780.09,783.74,1500.0,783.16,783.74,780.09,783.74,1500.0
2015-11-23 10:00:00,780.36,783.42,780.36,782.37,1301.0,780.36,783.42,780.36,782.37,1301.0
2015-11-23 10:05:00,783.44,783.99,783.44,783.85,500.0,783.44,783.99,783.44,783.85,500.0
2015-11-23 10:10:00,784.79,787.98,784.79,787.98,1875.0,784.79,787.98,784.79,787.98,1875.0
2015-11-23 10:15:00,787.12,787.46,787.12,787.46,300.0,787.12,787.46,787.12,787.46,300.0
2015-11-23 10:20:00,787.0,787.53,786.59,786.59,500.0,787.0,787.53,786.59,786.59,500.0
2015-11-23 10:25:00,786.58,786.88,785.37,785.37,500.0,786.58,786.88,785.37,785.37,500.0
2015-11-23 10:30:00,785.51,785.51,785.51,785.51,100.0,785.51,785.51,785.51,785.51,100.0
2015-11-23 10:35:00,785.91,786.78,784.82,784.85,807.0,785.91,786.78,784.82,784.85,807.0
2015-11-23 10:40:00,785.61,786.12,785.61,786.12,200.0,785.61,786.12,785.61,786.12,200.0
2015-11-23 10:45:00,786.08,786.12,785.6,785.6,500.0,786.08,786.12,785.6,785.6,500.0
2015-11-23 10:50:00,785.49,785.59,782.95,782.95,2300.0,785.49,785.59,782.95,782.95,2300.0
2015-11-23 10:55:00,782.88,782.88,782.88,782.88,100.0,782.88,782.88,782.88,782.88,100.0
2015-11-23 11:00:00,783.72,784.6,783.1,784.36,3458.0,783.72,784.6,783.1,784.36,3458.0
2015-11-23 11:05:00,784.38,784.68,783.9,783.9,1400.0,784.38,784.68,783.9,783.9,1400.0
2015-11-23 11:10:00,783.9,783.9,783.9,783.9,0.0,783.9,783.9,783.9,783.9,0.0
2015-11-23 11:15:00,784.56,784.56,783.34,783.34,300.0,784.56,784.56,783.34,783.34,300.0
2015-11-23 11:20:00,783.91,784.11,783.62,783.98,1600.0,783.91,784.11,783.62,783.98,1600.0
2015-11-23 11:25:00,784.4,784.4,784.4,784.4,100.0,784.4,784.4,784.4,784.4,100.0
2015-11-23 11:30:00,784.01,784.01,784.01,784.01,100.0,784.01,784.01,784.01,784.01,100.0
2015-11-23 11:35:00,784.07,784.62,783.41,783.41,3300.0,784.07,784.62,783.41,783.41,3300.0
2015-11-23 11:40:00,783.52,784.02,783.28,784.01,2400.0,783.52,784.02,783.28,784.01,2400.0
2015-11-23 11:45:00,783.89,784.03,783.83,783.83,320.0,783.89,784.03,783.83,783.83,320.0
2015-11-23 11:50:00,783.83,783.83,783.83,783.83,0.0,783.83,783.83,783.83,783.83,0.0
2015-11-23 11:55:00,784.39,784.4,783.69,783.69,300.0,784.39,784.4,783.69,783.69,300.0
2015-11-23 12:00:00,783.86,783.95,783.0,783.0,800.0,783.86,783.95,783.0,783.0,800.0
2015-11-23 12:05:00,783.84,783.84,783.18,783.19,200.0,783.84,783.84,783.18,783.19,200.0
2015-11-23 12:10:00,782.81,782.81,782.47,782.47,200.0,782.81,782.81,782.47,782.47,200.0
2015-11-23 12:15:00,782.91,783.03,782.3,782.3,770.0,782.91,783.03,782.3,782.3,770.0
2015-11-23 12:20:00,782.31,782.38,781.0,781.0,800.0,782.31,782.38,781.0,781.0,800.0
2015-11-23 12:25:00,780.71,781.56,780.71,780.83,1392.0,780.71,781.56,780.71,780.83,1392.0
2015-11-23 12:30:00,780.88,780.88,780.63,780.63,700.0,780.88,780.88,780.63,780.63,700.0
2015-11-23 12:35:00,780.57,780.57,780.57,780.57,100.0,780.57,780.57,780.57,780.57,100.0
2015-11-23 12:40:00,780.95,781.01,780.76,781.01,1700.0,780.95,781.01,780.76,781.01,1700.0
2015-11-23 12:45:00,781.25,781.92,781.18,781.92,400.0,781.25,781.92,781.18,781.92,400.0
2015-11-23 12:50:00,782.27,782.64,782.27,782.64,346.0,782.27,782.64,782.27,782.64,346.0
2015-11-23 12:55:00,783.09,783.37,783.09,783.1,400.0,783.09,783.37,783.09,783.1,400.0
2015-11-23 13:00:00,783.45,783.45,782.82,782.82,1900.0,783.45,783.45,782.82,782.82,1900.0
2015-11-23 13:05:00,783.22,783.4,783.21,783.4,300.0,783.22,783.4,783.21,783.4,300.0
2015-11-23 13:10:00,783.25,783.25,781.99,782.83,800.0,783.25,783.25,781.99,782.83,800.0
2015-11-23 13:15:00,782.88,782.89,782.38,782.38,300.0,782.88,782.89,782.38,782.38,300.0
2015-11-23 13:20:00,781.94,781.94,781.94,781.94,200.0,781.94,781.94,781.94,781.94,200.0
2015-11-23 13:25:00,781.45,781.47,780.52,780.56,1951.0,781.45,781.47,780.52,780.56,1951.0
2015-11-23 13:30:00,780.7,780.7,780.7,780.7,100.0,780.7,780.7,780.7,780.7,100.0
2015-11-23 13:35:00,781.25,781.76,781.25,781.5,2100.0,781.25,781.76,781.25,781.5,2100.0
2015-11-23 13:40:00,781.88,782.32,781.88,782.32,700.0,781.88,782.32,781.88,782.32,700.0
2015-11-23 13:45:00,782.26,782.26,782.26,782.26,100.0,782.26,782.26,782.26,782.26,100.0
2015-11-23 13:50:00,781.7,782.02,780.47,780.47,1200.0,781.7,782.02,780.47,780.47,1200.0
2015-11-23 13:55:00,781.07,781.07,780.95,780.95,200.0,781.07,781.07,780.95,780.95,200.0
2015-11-23 14:00:00,780.45,780.45,779.49,779.79,2000.0,780.45,780.45,779.49,779.79,2000.0
2015-11-23 14:05:00,779.37,779.4,779.37,779.4,200.0,779.37,779.4,779.37,779.4,200.0
2015-11-23 14:10:00,779.73,779.73,779.06,779.06,407.0,779.73,779.73,779.06,779.06,407.0
2015-11-23 14:15:00,779.04,779.04,778.05,778.34,1200.0,779.04,779.04,778.05,778.34,1200.0
2015-11-23 14:20:00,777.77,777.77,777.77,777.77,100.0,777.77,777.77,777.77,777.77,100.0
2015-11-23 14:25:00,777.85,777.85,777.43,777.43,300.0,777.85,777.85,777.43,777.43,300.0
2015-11-23 14:30:00,777.41,777.77,777.41,777.74,700.0,777.41,777.77,777.41,777.74,700.0
2015-11-23 14:35:00,777.92,778.13,777.31,777.66,3400.0,777.92,778.13,777.31,777.66,3400.0
2015-11-23 14:40:00,777.62,777.62,776.35,776.38,1600.0,777.62,777.62,776.35,776.38,1600.0
2015-11-23 14:45:00,776.86,777.7,776.86,777.49,2500.0,776.86,777.7,776.86,777.49,2500.0
2015-11-23 14:50:00,778.6,778.66,778.54,778.54,700.0,778.6,778.66,778.54,778.54,700.0
2015-11-23 14:55:00,778.61,779.89,778.61,779.84,1300.0,778.61,779.89,778.61,779.84,1300.0
2015-11-23 15:00:00,780.67,781.05,780.57,780.97,1600.0,780.67,781.05,780.57,780.97,1600.0
2015-11-23 15:05:00,781.13,782.0,781.13,782.0,2000.0,781.13,782.0,781.13,782.0,2000.0
2015-11-23 15:10:00,781.86,782.11,781.68,781.68,1090.0,781.86,782.11,781.68,781.68,1090.0
2015-11-23 15:15:00,781.68,781.91,780.98,781.91,1400.0,781.68,781.91,780.98,781.91,1400.0
2015-11-23 15:20:00,781.9,783.06,781.9,783.06,400.0,781.9,783.06,781.9,783.06,400.0
2015-11-23 15:25:00,783.16,783.16,782.61,782.94,400.0,783.16,783.16,782.61,782.94,400.0
2015-11-23 15:30:00,782.67,783.36,782.58,782.58,4400.0,782.67,783.36,782.58,782.58,4400.0
2015-11-23 15:35:00,782.23,782.82,782.19,782.82,865.0,782.23,782.82,782.19,782.82,865.0
2015-11-23 15:40:00,782.26,782.26,781.69,781.69,1400.0,782.26,782.26,781.69,781.69,1400.0
2015-11-23 15:45:00,782.05,782.05,780.77,780.77,2000.0,782.05,782.05,780.77,780.77,2000.0
2015-11-23 15:50:00,780.99,781.75,780.77,781.61,3700.0,780.99,781.75,780.77,781.61,3700.0
2015-11-23 15:55:00,781.56,781.85,780.86,781.45,5850.0,781.56,781.85,780.86,781.45,5850.0
2015-11-24 09:30:00,777.12,777.12,777.12,777.12,1537.0,777.12,777.12,777.12,777.12,1537.0
2015-11-24 09:35:00,778.89,778.9,776.27,776.71,1400.0,778.89,778.9,776.27,776.71,1400.0
2015-11-24 09:40:00,777.61,777.61,774.96,774.96,400.0,777.61,777.61,774.96,774.96,400.0
2015-11-24 09:45:00,776.36,777.54,775.61,775.63,4623.0,776.36,777.54,775.61,775.63,4623.0
2015-11-24 09:50:00,775.63,778.28,775.63,778.28,900.0,775.63,778.28,775.63,778.28,900.0
2015-11-24 09:55:00,778.22,778.22,777.24,777.24,600.0,778.22,778.22,777.24,777.24,600.0
2015-11-24 10:00:00,776.03,776.03,776.02,776.03,100.0,776.03,776.03,776.02,776.03,100.0
2015-11-24 10:05:00,777.37,777.37,777.36,777.37,100.0,777.37,777.37,777.36,777.37,100.0
2015-11-24 10:10:00,776.26,776.26,776.26,776.26,200.0,776.26,776.26,776.26,776.26,200.0
2015-11-24 10:15:00,775.86,775.86,775.01,775.01,714.0,775.86,775.86,775.01,775.01,714.0
2015-11-24 10:20:00,776.0,776.88,776.0,776.88,1400.0,776.0,776.88,776.0,776.88,1400.0
2015-11-24 10:25:00,778.27,778.27,777.49,777.49,200.0,778.27,778.27,777.49,777.49,200.0
2015-11-24 10:30:00,777.42,777.42,775.2,775.2,1430.0,777.42,777.42,775.2,775.2,1430.0
2015-11-24 10:35:00,775.04,775.04,774.27,774.65,1100.0,775.04,775.04,774.27,774.65,1100.0
2015-11-24 10:40:00,774.7,775.87,774.7,775.72,1000.0,774.7,775.87,774.7,775.72,1000.0
2015-11-24 10:45:00,775.77,775.77,774.69,774.82,1200.0,775.77,775.77,774.69,774.82,1200.0
2015-11-24 10:50:00,775.37,775.37,775.37,775.37,100.0,775.37,775.37,775.37,775.37,100.0
2015-11-24 10:55:00,774.75,775.46,774.74,775.38,900.0,774.75,775.46,774.74,775.38,900.0
2015-11-24 11:00:00,775.18,775.18,774.03,775.17,2037.0,775.18,775.18,774.03,775.17,2037.0
2015-11-24 11:05:00,775.24,775.25,773.25,773.35,2578.0,775.24,775.25,773.25,773.35,2578.0
2015-11-24 11:10:00,773.02,773.87,772.64,773.03,1882.0,773.02,773.87,772.64,773.03,1882.0
2015-11-24 11:15:00,772.49,772.81,772.1,772.37,616.0,772.49,772.81,772.1,772.37,616.0
2015-11-24 11:20:00,771.77,773.29,771.74,773.29,2400.0,771.77,773.29,771.74,773.29,2400.0
2015-11-24 11:25:00,773.66,775.06,773.08,774.84,1994.0,773.66,775.06,773.08,774.84,1994.0
2015-11-24 11:30:00,776.09,776.64,774.73,774.73,1073.0,776.09,776.64,774.73,774.73,1073.0
2015-11-24 11:35:00,776.15,776.41,775.29,775.74,600.0,776.15,776.41,775.29,775.74,600.0
2015-11-24 11:40:00,776.01,776.01,776.0,776.01,100.0,776.01,776.01,776.0,776.01,100.0
2015-11-24 11:45:00,775.84,775.84,775.75,775.75,200.0,775.84,775.84,775.75,775.75,200.0
2015-11-24 11:50:00,776.36,776.36,775.71,775.71,286.0,776.36,776.36,775.71,775.71,286.0
2015-11-24 11:55:00,776.61,777.13,776.21,777.13,800.0,776.61,777.13,776.21,777.13,800.0
2015-11-24 12:00:00,777.14,777.46,777.09,777.27,600.0,777.14,777.46,777.09,777.27,600.0
2015-11-24 12:05:00,776.71,776.78,775.98,775.98,667.0,776.71,776.78,775.98,775.98,667.0
2015-11-24 12:10:00,776.44,777.05,776.44,777.05,1300.0,776.44,777.05,776.44,777.05,1300.0
2015-11-24 12:15:00,776.42,776.42,776.42,776.42,100.0,776.42,776.42,776.42,776.42,100.0
2015-11-24 12:20:00,776.33,776.33,776.28,776.28,200.0,776.33,776.33,776.28,776.28,200.0
2015-11-24 12:25:00,776.56,777.05,776.56,777.05,600.0,776.56,777.05,776.56,777.05,600.0
2015-11-24 12:30:00,777.38,777.38,777.38,777.38,100.0,777.38,777.38,777.38,777.38,100.0
2015-11-24 12:35:00,777.55,777.61,777.44,777.44,400.0,777.55,777.61,777.44,777.44,400.0
2015-11-24 12:40:00,777.6,777.89,777.21,777.89,1300.0,777.6,777.89,777.21,777.89,1300.0
2015-11-24 12:45:00,777.45,777.64,777.39,777.64,400.0,777.45,777.64,777.39,777.64,400.0
2015-11-24 12:50:00,777.55,778.5,777.55,778.5,1200.0,777.55,778.5,777.55,778.5,1200.0
2015-11-24 12:55:00,779.1,779.1,778.32,778.84,450.0,779.1,779.1,778.32,778.84,450.0
2015-11-24 13:00:00,779.25,781.42,779.25,781.42,1100.0,779.25,781.42,779.25,781.42,1100.0
2015-11-24 13:05:00,781.45,781.45,781.45,781.45,100.0,781.45,781.45,781.45,781.45,100.0
2015-11-24 13:10:00,782.06,782.07,779.83,779.83,900.0,782.06,782.07,779.83,779.83,900.0
2015-11-24 13:15:00,780.91,780.91,779.93,780.45,1400.0,780.91,780.91,779.93,780.45,1400.0
2015-11-24 13:20:00,780.32,782.11,780.32,782.1,1403.0,780.32,782.11,780.32,782.1,1403.0
2015-11-24 13:25:00,782.24,782.3,782.24,782.27,700.0,782.24,782.3,782.24,782.27,700.0
2015-11-24 13:30:00,782.27,782.27,782.27,782.27,0.0,782.27,782.27,782.27,782.27,0.0
2015-11-24 13:35:00,782.7,782.7,782.37,782.68,300.0,782.7,782.7,782.37,782.68,300.0
2015-11-24 13:40:00,782.19,782.19,781.11,781.11,1200.0,782.19,782.19,781.11,781.11,1200.0
2015-11-24 13:45:00,780.55,781.39,780.55,781.39,300.0,780.55,781.39,780.55,781.39,300.0
2015-11-24 13:50:00,781.12,781.21,781.03,781.03,500.0,781.12,781.21,781.03,781.03,500.0
2015-11-24 13:55:00,780.24,780.24,780.24,780.24,100.0,780.24,780.24,780.24,780.24,100.0
2015-11-24 14:00:00,780.95,780.95,779.5,779.89,1069.0,780.95,780.95,779.5,779.89,1069.0
2015-11-24 14:05:00,779.92,781.26,779.92,780.88,2556.0,779.92,781.26,779.92,780.88,2556.0
2015-11-24 14:10:00,781.1,781.7,780.24,780.24,4700.0,781.1,781.7,780.24,780.24,4700.0
2015-11-24 14:15:00,780.72,781.42,780.71,781.42,800.0,780.72,781.42,780.71,781.42,800.0
2015-11-24 14:20:00,781.04,781.61,781.04,781.59,500.0,781.04,781.61,781.04,781.59,500.0
2015-11-24 14:25:00,781.59,781.92,781.59,781.92,900.0,781.59,781.92,781.59,781.92,900.0
2015-11-24 14:30:00,781.26,781.26,780.93,781.21,1300.0,781.26,781.26,780.93,781.21,1300.0
2015-11-24 14:35:00,781.24,781.25,781.0,781.24,500.0,781.24,781.25,781.0,781.24,500.0
2015-11-24 14:40:00,780.32,780.32,780.28,780.29,200.0,780.32,780.32,780.28,780.29,200.0
2015-11-24 14:45:00,781.1,781.53,780.7,781.26,1811.0,781.1,781.53,780.7,781.26,1811.0
2015-11-24 14:50:00,781.57,781.66,781.57,781.65,500.0,781.57,781.66,781.57,781.65,500.0
2015-11-24 14:55:00,781.0,782.23,781.0,782.23,799.0,781.0,782.23,781.0,782.23,799.0
2015-11-24 15:00:00,782.23,782.23,780.79,780.79,1836.0,782.23,782.23,780.79,780.79,1836.0
2015-11-24 15:05:00,781.26,781.9,780.97,781.9,1500.0,781.26,781.9,780.97,781.9,1500.0
2015-11-24 15:10:00,781.89,781.98,781.71,781.8,1100.0,781.89,781.98,781.71,781.8,1100.0
2015-11-24 15:15:00,781.35,782.02,781.21,782.01,1916.0,781.35,782.02,781.21,782.01,1916.0
2015-11-24 15:20:00,782.0,782.0,780.97,781.9,1000.0,782.0,782.0,780.97,781.9,1000.0
2015-11-24 15:25:00,782.17,782.17,780.87,781.0,900.0,782.17,782.17,780.87,781.0,900.0
2015-11-24 15:30:00,781.61,781.71,781.17,781.22,1500.0,781.61,781.71,781.17,781.22,1500.0
2015-11-24 15:35:00,781.07,781.07,779.28,779.28,900.0,781.07,781.07,779.28,779.28,900.0
2015-11-24 15:40:00,780.06,780.58,779.92,780.13,1600.0,780.06,780.58,779.92,780.13,1600.0
2015-11-24 15:45:00,780.54,780.55,779.25,779.25,4522.0,780.54,780.55,779.25,779.25,4522.0
2015-11-24 15:50:00,779.0,779.35,778.69,778.76,5800.0,779.0,779.35,778.69,778.76,5800.0
2015-11-24 15:55:00,778.82,780.55,778.82,779.78,7540.0,778.82,780.55,778.82,779.78,7540.0
2015-11-25 09:30:00,778.93,778.93,778.93,778.93,1478.0,778.93,778.93,778.93,778.93,1478.0
2015-11-25 09:35:00,780.69,783.65,780.6,783.65,500.0,780.69,783.65,780.6,783.65,500.0
2015-11-25 09:40:00,782.67,782.67,781.83,781.84,200.0,782.67,782.67,781.83,781.84,200.0
2015-11-25 09:45:00,783.43,785.94,783.42,785.47,2500.0,783.43,785.94,783.42,785.47,2500.0
2015-11-25 09:50:00,784.38,787.7,784.38,787.39,3519.0,784.38,787.7,784.38,787.39,3519.0
2015-11-25 09:55:00,787.35,788.3,787.35,788.3,710.0,787.35,788.3,787.35,788.3,710.0
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 10:05:00,788.0,788.0,788.0,788.0,0.0,788.0,788.0,788.0,788.0,0.0
2015-11-25 10:10:00,787.75,787.75,785.15,785.66,2900.0,787.75,787.75,785.15,785.66,2900.0
2015-11-25 10:15:00,786.05,786.05,785.7,785.7,300.0,786.05,786.05,785.7,785.7,300.0
2015-11-25 10:20:00,785.92,785.92,785.38,785.38,700.0,785.92,785.92,785.38,785.38,700.0
2015-11-25 10:25:00,785.42,785.91,785.14,785.46,1700.0,785.42,785.91,785.14,785.46,1700.0
2015-11-25 10:30:00,785.91,786.48,785.91,786.48,300.0,785.91,786.48,785.91,786.48,300.0
2015-11-25 10:35:00,787.18,787.2,786.71,786.72,784.0,787.18,787.2,786.71,786.72,784.0
2015-11-25 10:40:00,786.94,787.48,786.93,787.48,1400.0,786.94,787.48,786.93,787.48,1400.0
2015-11-25 10:45:00,787.51,788.23,787.44,787.44,400.0,787.51,788.23,787.44,787.44,400.0
2015-11-25 10:50:00,787.84,787.84,787.83,787.84,100.0,787.84,787.84,787.83,787.84,100.0
2015-11-25 10:55:00,788.59,789.57,788.59,789.46,1020.0,788.59,789.57,788.59,789.46,1020.0
2015-11-25 11:00:00,789.46,789.46,788.68,788.83,2801.0,789.46,789.46,788.68,788.83,2801.0
2015-11-25 11:05:00,788.83,788.83,788.16,788.4,2440.0,788.83,788.83,788.16,788.4,2440.0
2015-11-25 11:10:00,788.43,788.43,788.01,788.38,1900.0,788.43,788.43,788.01,788.38,1900.0
2015-11-25 11:15:00,788.35,789.0,788.35,789.0,1200.0,788.35,789.0,788.35,789.0,1200.0
2015-11-25 11:20:00,789.06,789.49,789.06,789.49,300.0,789.06,789.49,789.06,789.49,300.0
2015-11-25 11:25:00,789.53,789.53,789.08,789.3,1320.0,789.53,789.53,789.08,789.3,1320.0
2015-11-25 11:30:00,789.3,789.3,789.3,789.3,0.0,789.3,789.3,789.3,789.3,0.0
2015-11-25 11:35:00,788.78,788.78,788.62,788.62,553.0,788.78,788.78,788.62,788.62,553.0
2015-11-25 11:40:00,789.11,789.11,788.39,788.84,500.0,789.11,789.11,788.39,788.84,500.0
2015-11-25 11:45:00,789.17,789.17,788.18,788.18,600.0,789.17,789.17,788.18,788.18,600.0
2015-11-25 11:50:00,788.2,788.57,788.2,788.48,500.0,788.2,788.57,788.2,788.48,500.0
2015-11-25 11:55:00,788.5,788.9,788.36,788.36,700.0,788.5,788.9,788.36,788.36,700.0
2015-11-25 12:00:00,788.92,789.15,788.53,789.15,5699.0,788.92,789.15,788.53,789.15,5699.0
2015-11-25 12:05:00,789.17,789.65,789.17,789.61,787.0,789.17,789.65,789.17,789.61,787.0
2015-11-25 12:10:00,789.33,789.33,789.16,789.33,400.0,789.33,789.33,789.16,789.33,400.0
2015-11-25 12:15:00,789.39,789.39,789.39,789.39,300.0,789.39,789.39,789.39,789.39,300.0
2015-11-25 12:20:00,789.88,789.88,789.26,789.43,300.0,789.88,789.88,789.26,789.43,300.0
2015-11-25 12:25:00,789.29,789.29,789.18,789.18,200.0,789.29,789.29,789.18,789.18,200.0
2015-11-25 12:30:00,788.52,788.53,788.52,788.53,200.0,788.52,788.53,788.52,788.53,200.0
2015-11-25 12:35:00,788.83,789.05,788.53,789.05,637.0,788.83,789.05,788.53,789.05,637.0
2015-11-25 12:40:00,788.96,788.97,788.94,788.97,300.0,788.96,788.97,788.94,788.97,300.0
2015-11-25 12:45:00,788.9,788.99,788.9,788.98,1792.0,788.9,788.99,788.9,788.98,1792.0
2015-11-25 12:50:00,789.31,789.77,789.31,789.77,400.0,789.31,789.77,789.31,789.77,400.0
2015-11-25 12:55:00,789.78,790.04,789.78,790.04,710.0,789.78,790.04,789.78,790.04,710.0
2015-11-25 13:00:00,789.88,789.88,789.2,789.2,1300.0,789.88,789.88,789.2,789.2,1300.0
2015-11-25 13:05:00,789.2,789.65,788.75,789.65,1421.0,789.2,789.65,788.75,789.65,1421.0
2015-11-25 13:10:00,789.7,789.7,789.03,789.03,400.0,789.7,789.7,789.03,789.03,400.0
2015-11-25 13:15:00,788.94,788.94,788.67,788.67,400.0,788.94,788.94,788.67,788.67,400.0
2015-11-25 13:20:00,788.95,789.23,788.95,788.96,900.0,788.95,789.23,788.95,788.96,900.0
2015-11-25 13:25:00,789.03,789.03,788.65,788.76,1000.0,789.03,789.03,788.65,788.76,1000.0
2015-11-25 13:30:00,788.89,788.89,788.89,788.89,100.0,788.89,788.89,788.89,788.89,100.0
2015-11-25 13:35:00,788.8,788.8,788.8,788.8,100.0,788.8,788.8,788.8,788.8,100.0
2015-11-25 13:40:00,788.81,788.86,788.43,788.79,1000.0,788.81,788.86,788.43,788.79,1000.0
2015-11-25 13:45:00,789.12,789.17,789.12,789.17,200.0,789.12,789.17,789.12,789.17,200.0
2015-11-25 13:50:00,789.2,789.47,789.02,789.47,800.0,789.2,789.47,789.02,789.47,800.0
2015-11-25 13:55:00,789.35,790.29,789.35,790.29,700.0,789.35,790.29,789.35,790.29,700.0
2015-11-25 14:00:00,790.23,790.67,790.02,790.66,400.0,790.23,790.67,790.02,790.66,400.0
2015-11-25 14:05:00,790.06,790.06,789.86,789.86,432.0,790.06,790.06,789.86,789.86,432.0
2015-11-25 14:10:00,790.09,790.09,790.09,790.09,100.0,790.09,790.09,790.09,790.09,100.0
2015-11-25 14:15:00,790.23,790.23,790.23,790.23,100.0,790.23,790.23,790.23,790.23,100.0
2015-11-25 14:20:00,789.78,789.78,789.78,789.78,300.0,789.78,789.78,789.78,789.78,300.0
2015-11-25 14:25:00,789.34,789.53,789.02,789.53,422.0,789.34,789.53,789.02,789.53,422.0
2015-11-25 14:30:00,789.27,789.34,788.6,788.61,1500.0,789.27,789.34,788.6,788.61,1500.0
2015-11-25 14:35:00,788.86,788.87,788.32,788.32,1233.0,788.86,788.87,788.32,788.32,1233.0
2015-11-25 14:40:00,788.58,788.81,788.51,788.51,1300.0,788.58,788.81,788.51,788.51,1300.0
2015-11-25 14:45:00,788.93,788.93,788.24,788.24,500.0,788.93,788.93,788.24,788.24,500.0
2015-11-25 14:50:00,788.52,788.52,788.15,788.15,300.0,788.52,788.52,788.15,788.15,300.0
2015-11-25 14:55:00,788.2,788.2,788.05,788.08,1100.0,788.2,788.2,788.05,788.08,1100.0
2015-11-25 15:00:00,788.37,788.52,788.19,788.19,500.0,788.37,788.52,788.19,788.19,500.0
2015-11-25 15:05:00,788.84,788.95,788.84,788.94,600.0,788.84,788.95,788.84,788.94,600.0
2015-11-25 15:10:00,789.37,789.61,789.35,789.61,400.0,789.37,789.61,789.35,789.61,400.0
2015-11-25 15:15:00,789.11,789.11,788.49,788.51,600.0,789.11,789.11,788.49,788.51,600.0
2015-11-25 15:20:00,788.51,789.13,788.07,789.13,1100.0,788.51,789.13,788.07,789.13,1100.0
2015-11-25 15:25:00,789.48,789.48,789.48,789.48,800.0,789.48,789.48,789.48,789.48,800.0
2015-11-25 15:30:00,789.5,789.51,787.87,788.11,2495.0,789.5,789.51,787.87,788.11,2495.0
2015-11-25 15:35:00,787.92,788.17,787.74,788.14,900.0,787.92,788.17,787.74,788.14,900.0
2015-11-25 15:40:00,787.88,787.88,787.25,787.25,1100.0,787.88,787.88,787.25,787.25,1100.0
2015-11-25 15:45:00,787.41,787.41,786.36,786.75,1779.0,787.41,787.41,786.36,786.75,1779.0
2015-11-25 15:50:00,786.49,786.94,785.74,786.0,5753.0,786.49,786.94,785.74,786.0,5753.0
2015-11-25 15:55:00,786.07,786.67,785.8,786.07,5643.0,786.07,786.67,785.8,786.07,5643.0
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 09:35:00,786.71,786.71,786.71,786.71,0.0,786.71,786.71,786.71,786.71,0.0
2015-11-27 09:40:00,785.9,786.02,785.9,785.93,300.0,785.9,786.02,785.9,785.93,300.0
2015-11-27 09:45:00,783.15,784.17,783.15,783.8,1600.0,783.15,784.17,783.15,783.8,1600.0
2015-11-27 09:50:00,783.57,784.61,783.57,784.31,1600.0,783.57,784.61,783.57,784.31,1600.0
2015-11-27 09:55:00,783.86,783.97,783.77,783.97,1000.0,783.86,783.97,783.77,783.97,1000.0
2015-11-27 10:00:00,783.67,784.14,782.23,782.23,300.0,783.67,784.14,782.23,782.23,300.0
2015-11-27 10:05:00,782.59,783.35,782.59,783.35,800.0,782.59,783.35,782.59,783.35,800.0
2015-11-27 10:10:00,782.28,782.49,782.28,782.49,200.0,782.28,782.49,782.28,782.49,200.0
2015-11-27 10:15:00,782.49,782.49,781.75,781.75,1000.0,782.49,782.49,781.75,781.75,1000.0
2015-11-27 10:20:00,782.29,783.29,782.29,783.29,800.0,782.29,783.29,782.29,783.29,800.0
2015-11-27 10:25:00,782.75,782.75,782.75,782.75,100.0,782.75,782.75,782.75,782.75,100.0
2015-11-27 10:30:00,783.4,783.48,783.1,783.36,1200.0,783.4,783.48,783.1,783.36,1200.0
2015-11-27 10:35:00,783.36,786.0,783.36,786.0,700.0,783.36,786.0,783.36,786.0,700.0
2015-11-27 10:40:00,785.59,786.87,785.52,786.87,400.0,785.59,786.87,785.52,786.87,400.0
2015-11-27 10:45:00,786.85,786.87,785.81,785.81,1600.0,786.85,786.87,785.81,785.81,1600.0
2015-11-27 10:50:00,785.98,786.99,785.97,786.3,600.0,785.98,786.99,785.97,786.3,600.0
2015-11-27 10:55:00,786.38,787.0,786.38,786.5,400.0,786.38,787.0,786.38,786.5,400.0
2015-11-27 11:00:00,787.08,787.08,787.08,787.08,100.0,787.08,787.08,787.08,787.08,100.0
2015-11-27 11:05:00,787.57,789.5,787.57,789.45,2400.0,787.57,789.5,787.57,789.45,2400.0
2015-11-27 11:10:00,788.86,788.86,788.33,788.34,900.0,788.86,788.86,788.33,788.34,900.0
2015-11-27 11:15:00,788.33,789.0,788.33,789.0,500.0,788.33,789.0,788.33,789.0,500.0
2015-11-27 11:20:00,789.43,789.48,788.26,788.26,800.0,789.43,789.48,788.26,788.26,800.0
2015-11-27 11:25:00,788.19,788.49,785.34,785.45,4200.0,788.19,788.49,785.34,785.45,4200.0
2015-11-27 11:30:00,784.87,785.81,784.87,785.81,900.0,784.87,785.81,784.87,785.81,900.0
2015-11-27 11:35:00,786.66,786.79,786.65,786.79,900.0,786.66,786.79,786.65,786.79,900.0
2015-11-27 11:40:00,787.28,787.28,786.35,786.35,2500.0,787.28,787.28,786.35,786.35,2500.0
2015-11-27 11:45:00,786.3,786.3,784.85,785.32,3200.0,786.3,786.3,784.85,785.32,3200.0
2015-11-27 11:50:00,785.0,785.8,784.28,784.33,2900.0,785.0,785.8,784.28,784.33,2900.0
2015-11-27 11:55:00,784.13,784.13,783.28,783.28,1100.0,784.13,784.13,783.28,783.28,1100.0
2015-11-27 12:00:00,783.22,783.22,782.14,782.66,1100.0,783.22,783.22,782.14,782.66,1100.0
2015-11-27 12:05:00,782.66,783.26,782.66,783.25,1460.0,782.66,783.26,782.66,783.25,1460.0
2015-11-27 12:10:00,783.49,784.94,783.45,784.94,3500.0,783.49,784.94,783.45,784.94,3500.0
2015-11-27 12:15:00,785.3,785.95,785.01,785.7,2700.0,785.3,785.95,785.01,785.7,2700.0
2015-11-27 12:20:00,785.9,786.66,785.08,785.49,2400.0,785.9,786.66,785.08,785.49,2400.0
2015-11-27 12:25:00,785.47,785.6,783.6,783.6,2700.0,785.47,785.6,783.6,783.6,2700.0
2015-11-27 12:30:00,784.32,785.3,783.73,785.28,3260.0,784.32,785.3,783.73,785.28,3260.0
2015-11-27 12:35:00,785.86,786.2,785.33,785.84,1618.0,785.86,786.2,785.33,785.84,1618.0
2015-11-27 12:40:00,786.0,787.36,786.0,786.99,2471.0,786.0,787.36,786.0,786.99,2471.0
2015-11-27 12:45:00,785.78,785.78,784.02,784.73,2202.0,785.78,785.78,784.02,784.73,2202.0
2015-11-27 12:50:00,783.49,786.28,783.49,786.18,2000.0,783.49,786.28,783.49,786.18,2000.0
2015-11-27 12:55:00,786.07,787.03,785.93,785.93,3337.0,786.07,787.03,785.93,785.93,3337.0
2015-11-30 09:30:00,786.39,793.82,784.12,788.59,7081.0,786.39,793.82,784.12,788.59,7081.0
2015-11-30 09:35:00,787.16,787.84,786.24,787.2,2004.0,787.16,787.84,786.24,787.2,2004.0
2015-11-30 09:40:00,787.52,787.52,786.13,786.78,1400.0,787.52,787.52,786.13,786.78,1400.0
2015-11-30 09:45:00,785.96,787.59,784.14,784.14,1248.0,785.96,787.59,784.14,784.14,1248.0
2015-11-30 09:50:00,785.54,785.54,783.44,784.01,1700.0,785.54,785.54,783.44,784.01,1700.0
2015-11-30 09:55:00,783.88,783.99,782.43,782.43,2013.0,783.88,783.99,782.43,782.43,2013.0
2015-11-30 10:00:00,781.25,781.68,780.3,780.79,1704.0,781.25,781.68,780.3,780.79,1704.0
2015-11-30 10:05:00,780.13,783.72,780.12,783.72,900.0,780.13,783.72,780.12,783.72,900.0
2015-11-30 10:10:00,783.49,783.49,781.98,781.98,400.0,783.49,783.49,781.98,781.98,400.0
2015-11-30 10:15:00,781.07,782.13,781.06,782.12,300.0,781.07,782.13,781.06,782.12,300.0
2015-11-30 10:20:00,782.13,785.0,782.13,784.14,1710.0,782.13,785.0,782.13,784.14,1710.0
2015-11-30 10:25:00,784.9,785.37,784.61,785.37,1950.0,784.9,785.37,784.61,785.37,1950.0
2015-11-30 10:30:00,785.49,786.37,785.43,785.97,2600.0,785.49,786.37,785.43,785.97,2600.0
2015-11-30 10:35:00,786.63,787.3,784.79,786.12,2894.0,786.63,787.3,784.79,786.12,2894.0
2015-11-30 10:40:00,786.09,786.09,785.12,785.32,800.0,786.09,786.09,785.12,785.32,800.0
2015-11-30 10:45:00,785.0,785.57,784.1,784.19,3611.0,785.0,785.57,784.1,784.19,3611.0
2015-11-30 10:50:00,784.1,784.15,784.1,784.14,200.0,784.1,784.15,784.1,784.14,200.0
2015-11-30 10:55:00,785.19,785.27,784.25,784.81,600.0,785.19,785.27,784.25,784.81,600.0
2015-11-30 11:00:00,785.22,785.38,784.47,784.58,900.0,785.22,785.38,784.47,784.58,900.0
2015-11-30 11:05:00,784.69,784.69,784.01,784.69,2100.0,784.69,784.69,784.01,784.69,2100.0
2015-11-30 11:10:00,784.81,785.22,784.12,784.12,1100.0,784.81,785.22,784.12,784.12,1100.0
2015-11-30 11:15:00,783.92,784.23,783.72,783.77,1400.0,783.92,784.23,783.72,783.77,1400.0
2015-11-30 11:20:00,783.77,784.28,783.25,783.25,2509.0,783.77,784.28,783.25,783.25,2509.0
2015-11-30 11:25:00,782.55,783.18,780.52,780.8,6798.0,782.55,783.18,780.52,780.8,6798.0
2015-11-30 11:30:00,780.36,780.6,780.27,780.4,1319.0,780.36,780.6,780.27,780.4,1319.0
2015-11-30 11:35:00,780.59,780.59,780.52,780.52,400.0,780.59,780.59,780.52,780.52,400.0
2015-11-30 11:40:00,780.49,781.56,780.49,781.26,2600.0,780.49,781.56,780.49,781.26,2600.0
2015-11-30 11:45:00,781.72,781.72,781.11,781.11,500.0,781.72,781.72,781.11,781.11,500.0
2015-11-30 11:50:00,780.33,780.96,780.2,780.24,800.0,780.33,780.96,780.2,780.24,800.0
2015-11-30 11:55:00,780.24,781.05,779.73,779.73,2000.0,780.24,781.05,779.73,779.73,2000.0
2015-11-30 12:00:00,779.25,779.5,778.87,778.87,700.0,779.25,779.5,778.87,778.87,700.0
2015-11-30 12:05:00,779.38,780.67,779.34,780.67,2500.0,779.38,780.67,779.34,780.67,2500.0
2015-11-30 12:10:00,780.76,780.94,779.98,780.25,1500.0,780.76,780.94,779.98,780.25,1500.0
2015-11-30 12:15:00,780.73,782.29,780.73,782.26,2722.0,780.73,782.29,780.73,782.26,2722.0
2015-11-30 12:20:00,781.79,782.5,781.0,781.98,2713.0,781.79,782.5,781.0,781.98,2713.0
2015-11-30 12:25:00,782.48,783.48,782.4,783.0,3200.0,782.48,783.48,782.4,783.0,3200.0
2015-11-30 12:30:00,783.44,783.45,782.58,782.83,3101.0,783.44,783.45,782.58,782.83,3101.0
2015-11-30 12:35:00,782.47,782.6,782.28,782.28,1814.0,782.47,782.6,782.28,782.28,1814.0
2015-11-30 12:40:00,782.68,782.68,782.12,782.12,500.0,782.68,782.68,782.12,782.12,500.0
2015-11-30 12:45:00,783.16,784.79,783.16,783.97,2851.0,783.16,784.79,783.16,783.97,2851.0
2015-11-30 12:50:00,784.86,785.96,784.45,785.96,1550.0,784.86,785.96,784.45,785.96,1550.0
2015-11-30 12:55:00,785.71,785.94,785.27,785.32,3600.0,785.71,785.94,785.27,785.32,3600.0
2015-11-30 13:00:00,784.98,785.06,784.4,785.06,2626.0,784.98,785.06,784.4,785.06,2626.0
2015-11-30 13:05:00,785.15,785.63,785.05,785.05,1270.0,785.15,785.63,785.05,785.05,1270.0
2015-11-30 13:10:00,785.05,785.68,785.05,785.68,1700.0,785.05,785.68,785.05,785.68,1700.0
2015-11-30 13:15:00,785.7,785.7,785.16,785.16,1100.0,785.7,785.7,785.16,785.16,1100.0
2015-11-30 13:20:00,785.13,785.4,785.13,785.34,400.0,785.13,785.4,785.13,785.34,400.0
2015-11-30 13:25:00,785.83,786.31,785.71,786.31,400.0,785.83,786.31,785.71,786.31,400.0
2015-11-30 13:30:00,785.85,786.29,785.84,785.9,1700.0,785.85,786.29,785.84,785.9,1700.0
2015-11-30 13:35:00,786.62,786.92,786.62,786.92,300.0,786.62,786.92,786.62,786.92,300.0
2015-11-30 13:40:00,787.0,787.35,787.0,787.28,931.0,787.0,787.35,787.0,787.28,931.0
2015-11-30 13:45:00,787.79,788.01,787.79,788.01,400.0,787.79,788.01,787.79,788.01,400.0
2015-11-30 13:50:00,788.5,789.68,788.48,789.68,1730.0,788.5,789.68,788.48,789.68,1730.0
2015-11-30 13:55:00,789.68,790.46,789.68,790.05,1700.0,789.68,790.46,789.68,790.05,1700.0
2015-11-30 14:00:00,789.64,789.89,787.91,787.92,1300.0,789.64,789.89,787.91,787.92,1300.0
2015-11-30 14:05:00,788.74,788.74,786.55,787.78,700.0,788.74,788.74,786.55,787.78,700.0
2015-11-30 14:10:00,788.13,788.13,786.94,786.94,1200.0,788.13,788.13,786.94,786.94,1200.0
2015-11-30 14:15:00,787.51,788.08,787.32,787.89,2434.0,787.51,788.08,787.32,787.89,2434.0
2015-11-30 14:20:00,787.89,788.32,786.99,786.99,1600.0,787.89,788.32,786.99,786.99,1600.0
2015-11-30 14:25:00,787.64,788.28,787.64,787.76,1100.0,787.64,788.28,787.64,787.76,1100.0
2015-11-30 14:30:00,787.73,788.5,787.68,788.5,2390.0,787.73,788.5,787.68,788.5,2390.0
2015-11-30 14:35:00,787.96,788.89,787.96,788.53,1000.0,787.96,788.89,787.96,788.53,1000.0
2015-11-30 14:40:00,788.58,789.13,788.58,789.13,500.0,788.58,789.13,788.58,789.13,500.0
2015-11-30 14:45:00,788.81,788.82,787.27,787.28,780.0,788.81,788.82,787.27,787.28,780.0
2015-11-30 14:50:00,788.2,788.21,786.74,787.53,3807.0,788.2,788.21,786.74,787.53,3807.0
2015-11-30 14:55:00,786.99,786.99,785.67,785.67,1519.0,786.99,786.99,785.67,785.67,1519.0
2015-11-30 15:00:00,786.09,786.09,784.97,785.77,900.0,786.09,786.09,784.97,785.77,900.0
2015-11-30 15:05:00,785.75,786.44,785.4,786.44,2332.0,785.75,786.44,785.4,786.44,2332.0
2015-11-30 15:10:00,787.2,787.2,786.44,786.53,2100.0,787.2,787.2,786.44,786.53,2100.0
2015-11-30 15:15:00,786.33,786.33,785.67,785.67,932.0,786.33,786.33,785.67,785.67,932.0
2015-11-30 15:20:00,786.06,786.21,785.67,786.21,1700.0,786.06,786.21,785.67,786.21,1700.0
2015-11-30 15:25:00,786.24,786.24,785.81,786.0,1759.0,786.24,786.24,785.81,786.0,1759.0
2015-11-30 15:30:00,786.18,787.42,785.88,786.78,2800.0,786.18,787.42,785.88,786.78,2800.0
2015-11-30 15:35:00,786.78,787.18,786.6,787.16,4700.0,786.78,787.18,786.6,787.16,4700.0
2015-11-30 15:40:00,786.9,787.13,784.76,784.84,9767.0,786.9,787.13,784.76,784.84,9767.0
2015-11-30 15:45:00,784.78,785.83,784.19,785.22,8460.0,784.78,785.83,784.19,785.22,8460.0
2015-11-30 15:50:00,785.14,785.81,785.0,785.06,5799.0,785.14,785.81,785.0,785.06,5799.0
2015-11-30 15:55:00,785.03,786.2,785.0,785.57,14476.0,785.03,786.2,785.0,785.57,14476.0
2015-12-01 09:30:00,786.04,790.0,786.04,786.96,2824.0,786.04,790.0,786.04,786.96,2824.0
2015-12-01 09:35:00,788.6,790.6,786.47,790.6,2670.0,788.6,790.6,786.47,790.6,2670.0
2015-12-01 09:40:00,788.19,792.42,787.63,792.42,1300.0,788.19,792.42,787.63,792.42,1300.0
2015-12-01 09:45:00,790.94,792.07,790.94,792.07,2974.0,790.94,792.07,790.94,792.07,2974.0
2015-12-01 09:50:00,791.26,791.66,789.3,789.97,2100.0,791.26,791.66,789.3,789.97,2100.0
2015-12-01 09:55:00,790.21,791.03,788.08,788.08,1803.0,790.21,791.03,788.08,788.08,1803.0
2015-12-01 10:00:00,788.79,788.79,786.05,786.28,1703.0,788.79,788.79,786.05,786.28,1703.0
2015-12-01 10:05:00,786.0,786.53,785.24,785.28,1500.0,786.0,786.53,785.24,785.28,1500.0
2015-12-01 10:10:00,785.08,785.17,783.4,784.47,3070.0,785.08,785.17,783.4,784.47,3070.0
2015-12-01 10:15:00,784.16,784.55,780.89,780.93,2600.0,784.16,784.55,780.89,780.93,2600.0
2015-12-01 10:20:00,781.96,782.0,780.56,782.0,1258.0,781.96,782.0,780.56,782.0,1258.0
2015-12-01 10:25:00,781.44,782.8,780.66,782.8,3500.0,781.44,782.8,780.66,782.8,3500.0
2015-12-01 10:30:00,782.82,783.56,780.8,782.04,7624.0,782.82,783.56,780.8,782.04,7624.0
2015-12-01 10:35:00,782.1,782.34,781.44,782.0,2750.0,782.1,782.34,781.44,782.0,2750.0
2015-12-01 10:40:00,782.0,782.14,781.37,782.14,1700.0,782.0,782.14,781.37,782.14,1700.0
2015-12-01 10:45:00,781.44,782.45,781.44,782.45,400.0,781.44,782.45,781.44,782.45,400.0
2015-12-01 10:50:00,782.05,782.43,781.79,782.19,1368.0,782.05,782.43,781.79,782.19,1368.0
2015-12-01 10:55:00,781.75,781.75,781.29,781.67,1600.0,781.75,781.75,781.29,781.67,1600.0
2015-12-01 11:00:00,781.29,781.83,780.5,780.61,1700.0,781.29,781.83,780.5,780.61,1700.0
2015-12-01 11:05:00,780.8,780.8,779.7,779.7,500.0,780.8,780.8,779.7,779.7,500.0
2015-12-01 11:10:00,778.72,778.94,778.0,778.05,3581.0,778.72,778.94,778.0,778.05,3581.0
2015-12-01 11:15:00,777.51,778.78,777.24,778.78,3800.0,777.51,778.78,777.24,778.78,3800.0
2015-12-01 11:20:00,778.78,778.78,777.6,777.6,1100.0,778.78,778.78,777.6,777.6,1100.0
2015-12-01 11:25:00,777.14,777.51,777.14,777.51,200.0,777.14,777.51,777.14,777.51,200.0
2015-12-01 11:30:00,777.51,777.51,775.87,776.56,1300.0,777.51,777.51,775.87,776.56,1300.0
2015-12-01 11:35:00,776.32,776.32,775.75,775.75,300.0,776.32,776.32,775.75,775.75,300.0
2015-12-01 11:40:00,775.23,776.22,775.23,775.9,1400.0,775.23,776.22,775.23,775.9,1400.0
2015-12-01 11:45:00,776.85,778.48,776.85,778.06,1400.0,776.85,778.48,776.85,778.06,1400.0
2015-12-01 11:50:00,778.49,779.1,778.35,778.71,1000.0,778.49,779.1,778.35,778.71,1000.0
2015-12-01 11:55:00,779.01,779.77,778.63,778.63,1400.0,779.01,779.77,778.63,778.63,1400.0
2015-12-01 12:00:00,778.66,779.79,778.56,779.01,1500.0,778.66,779.79,778.56,779.01,1500.0
2015-12-01 12:05:00,779.5,779.95,779.01,779.01,1602.0,779.5,779.95,779.01,779.01,1602.0
2015-12-01 12:10:00,779.59,779.74,779.17,779.17,900.0,779.59,779.74,779.17,779.17,900.0
2015-12-01 12:15:00,779.62,779.63,779.15,779.15,300.0,779.62,779.63,779.15,779.15,300.0
2015-12-01 12:20:00,779.15,780.36,779.15,780.36,1323.0,779.15,780.36,779.15,780.36,1323.0
2015-12-01 12:25:00,779.81,779.99,779.48,779.99,600.0,779.81,779.99,779.48,779.99,600.0
2015-12-01 12:30:00,779.37,779.37,779.04,779.04,200.0,779.37,779.37,779.04,779.04,200.0
2015-12-01 12:35:00,779.94,779.94,779.07,779.07,500.0,779.94,779.94,779.07,779.07,500.0
2015-12-01 12:40:00,779.97,780.3,779.97,780.3,700.0,779.97,780.3,779.97,780.3,700.0
2015-12-01 12:45:00,780.3,780.35,780.29,780.35,400.0,780.3,780.35,780.29,780.35,400.0
2015-12-01 12:50:00,780.35,781.07,780.35,780.74,2300.0,780.35,781.07,780.35,780.74,2300.0
2015-12-01 12:55:00,780.01,781.13,779.71,780.57,606.0,780.01,781.13,779.71,780.57,606.0
2015-12-01 13:00:00,780.05,780.05,779.91,779.97,700.0,780.05,780.05,779.91,779.97,700.0
2015-12-01 13:05:00,779.65,779.65,778.64,778.68,1856.0,779.65,779.65,778.64,778.68,1856.0
2015-12-01 13:10:00,778.61,778.94,778.14,778.14,1689.0,778.61,778.94,778.14,778.14,1689.0
2015-12-01 13:15:00,778.36,778.78,778.36,778.78,400.0,778.36,778.78,778.36,778.78,400.0
2015-12-01 13:20:00,778.35,778.35,778.34,778.34,400.0,778.35,778.35,778.34,778.34,400.0
2015-12-01 13:25:00,777.97,778.09,777.49,778.09,300.0,777.97,778.09,777.49,778.09,300.0
2015-12-01 13:30:00,775.8,775.95,775.8,775.95,200.0,775.8,775.95,775.8,775.95,200.0
2015-12-01 13:35:00,776.53,776.53,776.0,776.0,400.0,776.53,776.53,776.0,776.0,400.0
2015-12-01 13:40:00,776.48,777.65,776.18,777.41,4089.0,776.48,777.65,776.18,777.41,4089.0
2015-12-01 13:45:00,776.82,776.82,775.0,775.27,1900.0,776.82,776.82,775.0,775.27,1900.0
2015-12-01 13:50:00,775.73,776.32,775.1,775.22,1200.0,775.73,776.32,775.1,775.22,1200.0
2015-12-01 13:55:00,775.23,775.23,775.23,775.23,100.0,775.23,775.23,775.23,775.23,100.0
2015-12-01 14:00:00,776.31,777.06,775.8,776.11,3400.0,776.31,777.06,775.8,776.11,3400.0
2015-12-01 14:05:00,775.54,776.3,774.79,775.48,11328.0,775.54,776.3,774.79,775.48,11328.0
2015-12-01 14:10:00,775.12,775.44,773.78,774.3,3200.0,775.12,775.44,773.78,774.3,3200.0
2015-12-01 14:15:00,773.94,774.92,773.94,774.92,900.0,773.94,774.92,773.94,774.92,900.0
2015-12-01 14:20:00,774.91,777.0,774.91,777.0,2337.0,774.91,777.0,774.91,777.0,2337.0
2015-12-01 14:25:00,777.3,779.35,777.3,778.32,1550.0,777.3,779.35,777.3,778.32,1550.0
2015-12-01 14:30:00,779.05,779.05,778.48,778.48,400.0,779.05,779.05,778.48,778.48,400.0
2015-12-01 14:35:00,778.43,778.43,778.34,778.34,200.0,778.43,778.43,778.34,778.34,200.0
2015-12-01 14:40:00,778.0,778.0,776.82,777.42,800.0,778.0,778.0,776.82,777.42,800.0
2015-12-01 14:45:00,776.75,777.07,776.75,777.07,300.0,776.75,777.07,776.75,777.07,300.0
2015-12-01 14:50:00,777.16,777.86,777.15,777.33,500.0,777.16,777.86,777.15,777.33,500.0
2015-12-01 14:55:00,777.7,778.77,777.7,778.3,1451.0,777.7,778.77,777.7,778.3,1451.0
2015-12-01 15:00:00,777.45,778.27,777.45,777.5,800.0,777.45,778.27,777.45,777.5,800.0
2015-12-01 15:05:00,777.36,778.36,777.04,778.36,2500.0,777.36,778.36,777.04,778.36,2500.0
2015-12-01 15:10:00,777.48,778.37,777.02,778.37,600.0,777.48,778.37,777.02,778.37,600.0
2015-12-01 15:15:00,777.04,778.58,777.04,778.34,1400.0,777.04,778.58,777.04,778.34,1400.0
2015-12-01 15:20:00,778.54,778.54,778.38,778.52,1300.0,778.54,778.54,778.38,778.52,1300.0
2015-12-01 15:25:00,778.53,778.53,777.9,778.12,1100.0,778.53,778.53,777.9,778.12,1100.0
2015-12-01 15:30:00,777.9,779.28,777.89,778.26,1900.0,777.9,779.28,777.89,778.26,1900.0
2015-12-01 15:35:00,778.26,779.05,777.88,777.88,3900.0,778.26,779.05,777.88,777.88,3900.0
2015-12-01 15:40:00,778.0,778.94,778.0,778.75,2465.0,778.0,778.94,778.0,778.75,2465.0
2015-12-01 15:45:00,778.96,779.83,778.84,779.42,4000.0,778.96,779.83,778.84,779.42,4000.0
2015-12-01 15:50:00,778.84,779.11,778.09,778.65,4400.0,778.84,779.11,778.09,778.65,4400.0
2015-12-01 15:55:00,778.43,779.62,778.15,778.5,9979.0,778.43,779.62,778.15,778.5,9979.0
2015-12-02 09:30:00,780.06,786.29,780.06,781.0,2350.0,780.06,786.29,780.06,781.0,2350.0
2015-12-02 09:35:00,781.0,782.0,779.02,781.74,1700.0,781.0,782.0,779.02,781.74,1700.0
2015-12-02 09:40:00,781.45,782.92,781.0,781.0,2600.0,781.45,782.92,781.0,781.0,2600.0
2015-12-02 09:45:00,781.0,781.0,781.0,781.0,100.0,781.0,781.0,781.0,781.0,100.0
2015-12-02 09:50:00,781.46,781.47,780.01,780.01,2600.0,781.46,781.47,780.01,780.01,2600.0
2015-12-02 09:55:00,779.95,780.25,779.94,779.94,700.0,779.95,780.25,779.94,779.94,700.0
2015-12-02 10:00:00,780.33,781.19,780.3,781.19,1500.0,780.33,781.19,780.3,781.19,1500.0
2015-12-02 10:05:00,781.62,782.03,780.15,780.53,1503.0,781.62,782.03,780.15,780.53,1503.0
2015-12-02 10:10:00,779.19,779.56,779.19,779.56,500.0,779.19,779.56,779.19,779.56,500.0
2015-12-02 10:15:00,779.62,781.1,779.62,781.1,938.0,779.62,781.1,779.62,781.1,938.0
2015-12-02 10:20:00,779.66,780.45,779.66,780.45,300.0,779.66,780.45,779.66,780.45,300.0
2015-12-02 10:25:00,780.58,780.58,780.44,780.52,400.0,780.58,780.58,780.44,780.52,400.0
2015-12-02 10:30:00,779.09,780.17,779.09,780.17,1800.0,779.09,780.17,779.09,780.17,1800.0
2015-12-02 10:35:00,780.63,781.8,780.3,781.0,13738.0,780.63,781.8,780.3,781.0,13738.0
2015-12-02 10:40:00,780.86,781.3,780.74,781.11,1300.0,780.86,781.3,780.74,781.11,1300.0
2015-12-02 10:45:00,780.81,780.81,780.29,780.4,807.0,780.81,780.81,780.29,780.4,807.0
2015-12-02 10:50:00,779.75,781.4,779.75,780.91,800.0,779.75,781.4,779.75,780.91,800.0
2015-12-02 10:55:00,780.92,780.92,780.05,780.29,600.0,780.92,780.92,780.05,780.29,600.0
2015-12-02 11:00:00,779.95,780.32,776.53,777.37,5908.0,779.95,780.32,776.53,777.37,5908.0
2015-12-02 11:05:00,777.03,777.69,777.03,777.68,300.0,777.03,777.69,777.03,777.68,300.0
2015-12-02 11:10:00,778.35,778.93,777.73,778.92,400.0,778.35,778.93,777.73,778.92,400.0
2015-12-02 11:15:00,777.81,777.83,776.16,776.58,1100.0,777.81,777.83,776.16,776.58,1100.0
2015-12-02 11:20:00,776.58,776.58,776.58,776.58,0.0,776.58,776.58,776.58,776.58,0.0
2015-12-02 11:25:00,776.49,776.49,776.48,776.48,200.0,776.49,776.49,776.48,776.48,200.0
2015-12-02 11:30:00,775.8,776.18,775.75,775.75,400.0,775.8,776.18,775.75,775.75,400.0
2015-12-02 11:35:00,776.28,776.37,776.28,776.37,300.0,776.28,776.37,776.28,776.37,300.0
2015-12-02 11:40:00,776.73,776.73,775.98,776.43,1130.0,776.73,776.73,775.98,776.43,1130.0
2015-12-02 11:45:00,776.23,776.66,775.74,776.0,6715.0,776.23,776.66,775.74,776.0,6715.0
2015-12-02 11:50:00,775.43,776.09,775.07,775.07,1000.0,775.43,776.09,775.07,775.07,1000.0
2015-12-02 11:55:00,775.2,775.2,774.45,774.45,1200.0,775.2,775.2,774.45,774.45,1200.0
2015-12-02 12:00:00,774.66,776.37,774.47,776.23,4400.0,774.66,776.37,774.47,776.23,4400.0
2015-12-02 12:05:00,776.1,776.1,774.89,775.53,3079.0,776.1,776.1,774.89,775.53,3079.0
2015-12-02 12:10:00,775.33,775.33,774.97,774.97,200.0,775.33,775.33,774.97,774.97,200.0
2015-12-02 12:15:00,775.08,775.08,773.65,773.65,1431.0,775.08,775.08,773.65,773.65,1431.0
2015-12-02 12:20:00,773.87,774.07,772.67,772.89,6473.0,773.87,774.07,772.67,772.89,6473.0
2015-12-02 12:25:00,773.19,775.13,772.82,774.44,3300.0,773.19,775.13,772.82,774.44,3300.0
2015-12-02 12:30:00,774.41,774.78,773.42,773.42,1200.0,774.41,774.78,773.42,773.42,1200.0
2015-12-02 12:35:00,774.14,774.78,773.68,774.57,1500.0,774.14,774.78,773.68,774.57,1500.0
2015-12-02 12:40:00,774.5,774.92,774.48,774.48,300.0,774.5,774.92,774.48,774.48,300.0
2015-12-02 12:45:00,774.6,775.04,773.67,773.67,500.0,774.6,775.04,773.67,773.67,500.0
2015-12-02 12:50:00,773.66,773.79,773.66,773.66,400.0,773.66,773.79,773.66,773.66,400.0
2015-12-02 12:55:00,773.66,773.66,772.42,772.42,900.0,773.66,773.66,772.42,772.42,900.0
2015-12-02 13:00:00,772.43,772.9,772.37,772.37,700.0,772.43,772.9,772.37,772.37,700.0
2015-12-02 13:05:00,772.29,772.88,771.59,772.7,2984.0,772.29,772.88,771.59,772.7,2984.0
2015-12-02 13:10:00,772.72,773.25,772.04,772.04,2479.0,772.72,773.25,772.04,772.04,2479.0
2015-12-02 13:15:00,772.45,772.46,771.47,772.08,2974.0,772.45,772.46,771.47,772.08,2974.0
2015-12-02 13:20:00,772.07,772.29,771.94,772.18,900.0,772.07,772.29,771.94,772.18,900.0
2015-12-02 13:25:00,772.42,772.73,772.12,772.23,2856.0,772.42,772.73,772.12,772.23,2856.0
2015-12-02 13:30:00,772.01,772.01,771.86,771.86,446.0,772.01,772.01,771.86,771.86,446.0
2015-12-02 13:35:00,771.88,771.88,770.89,771.34,1250.0,771.88,771.88,770.89,771.34,1250.0
2015-12-02 13:40:00,771.54,771.54,771.08,771.08,300.0,771.54,771.54,771.08,771.08,300.0
2015-12-02 13:45:00,771.11,771.4,770.01,770.01,3700.0,771.11,771.4,770.01,770.01,3700.0
2015-12-02 13:50:00,770.1,770.52,769.38,769.38,4300.0,770.1,770.52,769.38,769.38,4300.0
2015-12-02 13:55:00,769.79,769.96,768.59,769.04,3910.0,769.79,769.96,768.59,769.04,3910.0
2015-12-02 14:00:00,768.64,768.89,768.49,768.49,1307.0,768.64,768.89,768.49,768.49,1307.0
2015-12-02 14:05:00,768.25,768.48,767.73,767.81,1400.0,768.25,768.48,767.73,767.81,1400.0
2015-12-02 14:10:00,767.9,768.5,767.76,768.49,2000.0,767.9,768.5,767.76,768.49,2000.0
2015-12-02 14:15:00,769.02,769.4,768.83,769.33,1900.0,769.02,769.4,768.83,769.33,1900.0
2015-12-02 14:20:00,769.59,770.12,769.59,770.12,400.0,769.59,770.12,769.59,770.12,400.0
2015-12-02 14:25:00,770.08,770.88,769.7,769.92,1500.0,770.08,770.88,769.7,769.92,1500.0
2015-12-02 14:30:00,770.21,770.21,769.05,769.05,1700.0,770.21,770.21,769.05,769.05,1700.0
2015-12-02 14:35:00,769.09,770.6,769.09,769.99,1498.0,769.09,770.6,769.09,769.99,1498.0
2015-12-02 14:40:00,769.26,770.34,769.21,770.07,2092.0,769.26,770.34,769.21,770.07,2092.0
2015-12-02 14:45:00,770.02,770.03,769.89,769.89,300.0,770.02,770.03,769.89,769.89,300.0
2015-12-02 14:50:00,769.2,769.26,768.99,769.25,400.0,769.2,769.26,768.99,769.25,400.0
2015-12-02 14:55:00,769.51,769.95,769.14,769.59,1700.0,769.51,769.95,769.14,769.59,1700.0
2015-12-02 15:00:00,769.99,770.46,769.54,770.45,4600.0,769.99,770.46,769.54,770.45,4600.0
2015-12-02 15:05:00,770.23,771.34,770.23,770.88,2700.0,770.23,771.34,770.23,770.88,2700.0
2015-12-02 15:10:00,770.8,772.41,770.8,771.64,2300.0,770.8,772.41,770.8,771.64,2300.0
2015-12-02 15:15:00,771.78,773.43,771.6,773.18,3900.0,771.78,773.43,771.6,773.18,3900.0
2015-12-02 15:20:00,772.96,773.36,772.53,772.54,2255.0,772.96,773.36,772.53,772.54,2255.0
2015-12-02 15:25:00,772.25,772.25,770.9,770.91,2300.0,772.25,772.25,770.9,770.91,2300.0
2015-12-02 15:30:00,770.92,770.92,769.24,769.77,4800.0,770.92,770.92,769.24,769.77,4800.0
2015-12-02 15:35:00,769.67,769.67,768.3,768.78,8800.0,769.67,769.67,768.3,768.78,8800.0
2015-12-02 15:40:00,768.79,770.26,768.75,769.64,9128.0,768.79,770.26,768.75,769.64,9128.0
2015-12-02 15:45:00,769.61,769.61,767.0,767.29,6454.0,769.61,769.61,767.0,767.29,6454.0
2015-12-02 15:50:00,767.43,769.3,767.43,769.05,8805.0,767.43,769.3,767.43,769.05,8805.0
2015-12-02 15:55:00,769.03,769.66,768.19,769.56,20005.0,769.03,769.66,768.19,769.56,20005.0
2015-12-03 09:30:00,770.37,770.88,768.14,768.14,3252.0,770.37,770.88,768.14,768.14,3252.0
2015-12-03 09:35:00,769.41,770.9,769.38,769.5,937.0,769.41,770.9,769.38,769.5,937.0
2015-12-03 09:40:00,768.43,769.02,767.11,767.12,3131.0,768.43,769.02,767.11,767.12,3131.0
2015-12-03 09:45:00,768.12,768.12,767.31,767.31,900.0,768.12,768.12,767.31,767.31,900.0
2015-12-03 09:50:00,766.65,766.97,766.03,766.97,1512.0,766.65,766.97,766.03,766.97,1512.0
2015-12-03 09:55:00,767.3,768.5,767.07,768.09,4202.0,767.3,768.5,767.07,768.09,4202.0
2015-12-03 10:00:00,768.34,768.34,766.11,766.11,1515.0,768.34,768.34,766.11,766.11,1515.0
2015-12-03 10:05:00,766.37,766.37,765.25,765.25,2000.0,766.37,766.37,765.25,765.25,2000.0
2015-12-03 10:10:00,764.49,765.0,762.98,764.46,3200.0,764.49,765.0,762.98,764.46,3200.0
2015-12-03 10:15:00,764.55,766.0,764.26,765.26,4297.0,764.55,766.0,764.26,765.26,4297.0
2015-12-03 10:20:00,764.55,764.73,763.65,764.73,500.0,764.55,764.73,763.65,764.73,500.0
2015-12-03 10:25:00,764.73,767.04,764.73,765.84,1600.0,764.73,767.04,764.73,765.84,1600.0
2015-12-03 10:30:00,766.77,766.77,766.42,766.42,494.0,766.77,766.77,766.42,766.42,494.0
2015-12-03 10:35:00,765.67,765.67,764.72,764.72,1300.0,765.67,765.67,764.72,764.72,1300.0
2015-12-03 10:40:00,764.81,764.82,764.13,764.66,1435.0,764.81,764.82,764.13,764.66,1435.0
2015-12-03 10:45:00,764.97,766.49,764.97,766.49,1300.0,764.97,766.49,764.97,766.49,1300.0
2015-12-03 10:50:00,766.49,766.49,766.49,766.49,0.0,766.49,766.49,766.49,766.49,0.0
2015-12-03 10:55:00,766.5,766.7,764.31,764.31,1300.0,766.5,766.7,764.31,764.31,1300.0
2015-12-03 11:00:00,764.14,765.18,764.14,765.18,2400.0,764.14,765.18,764.14,765.18,2400.0
2015-12-03 11:05:00,764.26,766.49,764.26,766.49,1715.0,764.26,766.49,764.26,766.49,1715.0
2015-12-03 11:10:00,767.11,768.59,767.11,768.59,1100.0,767.11,768.59,767.11,768.59,1100.0
2015-12-03 11:15:00,767.69,768.07,767.04,767.84,1370.0,767.69,768.07,767.04,767.84,1370.0
2015-12-03 11:20:00,768.4,768.4,766.76,766.76,2100.0,768.4,768.4,766.76,766.76,2100.0
2015-12-03 11:25:00,767.32,767.85,766.53,766.53,1500.0,767.32,767.85,766.53,766.53,1500.0
2015-12-03 11:30:00,766.62,767.1,765.88,765.88,800.0,766.62,767.1,765.88,765.88,800.0
2015-12-03 11:35:00,765.88,766.19,764.65,764.65,774.0,765.88,766.19,764.65,764.65,774.0
2015-12-03 11:40:00,764.76,765.22,764.75,765.22,510.0,764.76,765.22,764.75,765.22,510.0
2015-12-03 11:45:00,764.7,765.78,764.31,764.49,2150.0,764.7,765.78,764.31,764.49,2150.0
2015-12-03 11:50:00,764.66,765.14,764.66,765.14,200.0,764.66,765.14,764.66,765.14,200.0
2015-12-03 11:55:00,765.62,766.63,765.27,766.63,1700.0,765.62,766.63,765.27,766.63,1700.0
2015-12-03 12:00:00,766.48,767.82,766.48,767.3,1300.0,766.48,767.82,766.48,767.3,1300.0
2015-12-03 12:05:00,766.79,767.66,765.56,765.57,1904.0,766.79,767.66,765.56,765.57,1904.0
2015-12-03 12:10:00,764.9,765.06,764.76,764.78,2800.0,764.9,765.06,764.76,764.78,2800.0
2015-12-03 12:15:00,765.5,765.5,764.95,764.95,300.0,765.5,765.5,764.95,764.95,300.0
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 12:25:00,764.76,764.76,764.76,764.76,0.0,764.76,764.76,764.76,764.76,0.0
2015-12-03 12:30:00,764.14,764.27,764.0,764.0,900.0,764.14,764.27,764.0,764.0,900.0
2015-12-03 12:35:00,762.24,763.28,762.23,763.28,900.0,762.24,763.28,762.23,763.28,900.0
2015-12-03 12:40:00,763.68,764.06,762.92,763.75,3826.0,763.68,764.06,762.92,763.75,3826.0
2015-12-03 12:45:00,763.47,764.64,763.34,764.25,2602.0,763.47,764.64,763.34,764.25,2602.0
2015-12-03 12:50:00,764.28,764.28,763.44,764.24,800.0,764.28,764.28,763.44,764.24,800.0
2015-12-03 12:55:00,764.0,764.48,763.55,764.04,10496.0,764.0,764.48,763.55,764.04,10496.0
2015-12-03 13:00:00,763.7,764.14,763.26,764.13,1200.0,763.7,764.14,763.26,764.13,1200.0
2015-12-03 13:05:00,764.11,764.11,762.51,762.51,1100.0,764.11,764.11,762.51,762.51,1100.0
2015-12-03 13:10:00,762.47,763.45,762.47,762.88,1600.0,762.47,763.45,762.47,762.88,1600.0
2015-12-03 13:15:00,762.25,763.04,762.25,763.04,600.0,762.25,763.04,762.25,763.04,600.0
2015-12-03 13:20:00,763.05,764.69,763.05,764.69,1800.0,763.05,764.69,763.05,764.69,1800.0
2015-12-03 13:25:00,764.57,764.57,763.67,763.83,800.0,764.57,764.57,763.67,763.83,800.0
2015-12-03 13:30:00,763.18,763.5,763.08,763.5,600.0,763.18,763.5,763.08,763.5,600.0
2015-12-03 13:35:00,763.22,763.22,761.51,761.7,1320.0,763.22,763.22,761.51,761.7,1320.0
2015-12-03 13:40:00,761.5,762.28,761.06,761.06,800.0,761.5,762.28,761.06,761.06,800.0
2015-12-03 13:45:00,761.02,761.15,760.25,760.51,2259.0,761.02,761.15,760.25,760.51,2259.0
2015-12-03 13:50:00,760.01,760.1,758.54,759.53,1900.0,760.01,760.1,758.54,759.53,1900.0
2015-12-03 13:55:00,759.64,760.14,759.26,759.26,2900.0,759.64,760.14,759.26,759.26,2900.0
2015-12-03 14:00:00,758.75,759.32,758.62,758.63,604.0,758.75,759.32,758.62,758.63,604.0
2015-12-03 14:05:00,758.71,759.3,758.6,759.17,800.0,758.71,759.3,758.6,759.17,800.0
2015-12-03 14:10:00,759.25,760.19,758.94,759.5,2184.0,759.25,760.19,758.94,759.5,2184.0
2015-12-03 14:15:00,759.9,759.9,758.05,759.43,1000.0,759.9,759.9,758.05,759.43,1000.0
2015-12-03 14:20:00,758.59,758.59,756.65,756.85,1992.0,758.59,758.59,756.65,756.85,1992.0
2015-12-03 14:25:00,757.92,758.89,756.66,757.91,3508.0,757.92,758.89,756.66,757.91,3508.0
2015-12-03 14:30:00,756.83,757.09,754.52,754.52,3050.0,756.83,757.09,754.52,754.52,3050.0
2015-12-03 14:35:00,754.72,755.59,754.66,755.59,2597.0,754.72,755.59,754.66,755.59,2597.0
2015-12-03 14:40:00,755.12,755.27,753.71,753.71,2489.0,755.12,755.27,753.71,753.71,2489.0
2015-12-03 14:45:00,753.71,754.91,753.08,754.91,2028.0,753.71,754.91,753.08,754.91,2028.0
2015-12-03 14:50:00,754.79,754.91,754.16,754.81,1300.0,754.79,754.91,754.16,754.81,1300.0
2015-12-03 14:55:00,754.24,755.46,754.24,755.46,2500.0,754.24,755.46,754.24,755.46,2500.0
2015-12-03 15:00:00,755.04,757.51,755.03,757.22,2700.0,755.04,757.51,755.03,757.22,2700.0
2015-12-03 15:05:00,756.92,756.92,756.16,756.24,2097.0,756.92,756.92,756.16,756.24,2097.0
2015-12-03 15:10:00,756.16,756.28,754.32,754.37,900.0,756.16,756.28,754.32,754.37,900.0
2015-12-03 15:15:00,754.15,755.2,753.5,754.43,4363.0,754.15,755.2,753.5,754.43,4363.0
2015-12-03 15:20:00,755.46,756.26,754.8,756.12,4304.0,755.46,756.26,754.8,756.12,4304.0
2015-12-03 15:25:00,755.45,755.85,754.28,754.67,5014.0,755.45,755.85,754.28,754.67,5014.0
2015-12-03 15:30:00,755.01,755.01,753.44,753.44,1508.0,755.01,755.01,753.44,753.44,1508.0
2015-12-03 15:35:00,754.79,756.38,753.67,756.21,4547.0,754.79,756.38,753.67,756.21,4547.0
2015-12-03 15:40:00,756.21,756.35,755.07,755.07,4764.0,756.21,756.35,755.07,755.07,4764.0
2015-12-03 15:45:00,756.24,756.25,755.04,755.95,4755.0,756.24,756.25,755.04,755.95,4755.0
2015-12-03 15:50:00,755.95,757.12,755.81,756.78,3800.0,755.95,757.12,755.81,756.78,3800.0
2015-12-03 15:55:00,756.28,757.6,756.05,757.37,13028.0,756.28,757.6,756.05,757.37,13028.0
2015-12-04 09:30:00,759.59,759.59,754.24,755.28,3029.0,759.59,759.59,754.24,755.28,3029.0
2015-12-04 09:35:00,756.06,757.96,754.44,757.49,3700.0,756.06,757.96,754.44,757.49,3700.0
2015-12-04 09:40:00,757.03,759.02,757.01,758.03,3451.0,757.03,759.02,757.01,758.03,3451.0
2015-12-04 09:45:00,758.09,758.96,758.09,758.47,5428.0,758.09,758.96,758.09,758.47,5428.0
2015-12-04 09:50:00,757.96,757.96,756.41,756.99,2400.0,757.96,757.96,756.41,756.99,2400.0
2015-12-04 09:55:00,757.19,757.72,756.98,757.4,1350.0,757.19,757.72,756.98,757.4,1350.0
2015-12-04 10:00:00,757.5,758.49,757.5,758.05,2936.0,757.5,758.49,757.5,758.05,2936.0
2015-12-04 10:05:00,757.63,758.25,756.56,756.67,2695.0,757.63,758.25,756.56,756.67,2695.0
2015-12-04 10:10:00,756.9,757.89,756.73,757.89,2400.0,756.9,757.89,756.73,757.89,2400.0
2015-12-04 10:15:00,757.22,758.68,756.44,758.59,3100.0,757.22,758.68,756.44,758.59,3100.0
2015-12-04 10:20:00,759.01,759.01,758.4,758.41,1731.0,759.01,759.01,758.4,758.41,1731.0
2015-12-04 10:25:00,758.57,759.48,758.57,759.02,3283.0,758.57,759.48,758.57,759.02,3283.0
2015-12-04 10:30:00,758.47,759.41,758.41,759.33,1600.0,758.47,759.41,758.41,759.33,1600.0
2015-12-04 10:35:00,759.25,760.46,758.91,760.29,3880.0,759.25,760.46,758.91,760.29,3880.0
2015-12-04 10:40:00,760.32,760.6,759.51,759.74,3400.0,760.32,760.6,759.51,759.74,3400.0
2015-12-04 10:45:00,759.72,760.21,759.72,760.02,2817.0,759.72,760.21,759.72,760.02,2817.0
2015-12-04 10:50:00,760.34,760.36,759.72,760.18,3100.0,760.34,760.36,759.72,760.18,3100.0
2015-12-04 10:55:00,760.35,760.88,759.92,760.78,8100.0,760.35,760.88,759.92,760.78,8100.0
2015-12-04 11:00:00,760.54,761.42,760.26,761.2,1510.0,760.54,761.42,760.26,761.2,1510.0
2015-12-04 11:05:00,761.2,761.31,760.17,760.29,3000.0,761.2,761.31,760.17,760.29,3000.0
2015-12-04 11:10:00,760.28,760.96,760.24,760.89,800.0,760.28,760.96,760.24,760.89,800.0
2015-12-04 11:15:00,760.73,760.73,759.3,759.57,23125.0,760.73,760.73,759.3,759.57,23125.0
2015-12-04 11:20:00,759.77,760.48,758.86,759.08,10928.0,759.77,760.48,758.86,759.08,10928.0
2015-12-04 11:25:00,759.08,759.14,757.97,758.53,3011.0,759.08,759.14,757.97,758.53,3011.0
2015-12-04 11:30:00,757.34,758.08,757.33,757.95,2000.0,757.34,758.08,757.33,757.95,2000.0
2015-12-04 11:35:00,758.49,758.69,758.16,758.39,1632.0,758.49,758.69,758.16,758.39,1632.0
2015-12-04 11:40:00,758.04,758.12,756.58,756.95,5000.0,758.04,758.12,756.58,756.95,5000.0
2015-12-04 11:45:00,757.21,757.65,756.5,756.86,2106.0,757.21,757.65,756.5,756.86,2106.0
2015-12-04 11:50:00,756.26,756.4,755.49,756.33,3600.0,756.26,756.4,755.49,756.33,3600.0
2015-12-04 11:55:00,756.33,757.01,755.67,756.3,1515.0,756.33,757.01,755.67,756.3,1515.0
2015-12-04 12:00:00,756.03,756.99,755.95,756.38,1100.0,756.03,756.99,755.95,756.38,1100.0
2015-12-04 12:05:00,757.0,757.39,756.54,756.73,1300.0,757.0,757.39,756.54,756.73,1300.0
2015-12-04 12:10:00,756.67,757.7,756.67,757.36,1900.0,756.67,757.7,756.67,757.36,1900.0
2015-12-04 12:15:00,757.47,757.47,755.89,756.43,1900.0,757.47,757.47,755.89,756.43,1900.0
2015-12-04 12:20:00,756.28,757.78,756.28,757.52,1000.0,756.28,757.78,756.28,757.52,1000.0
2015-12-04 12:25:00,756.63,756.76,755.79,755.79,300.0,756.63,756.76,755.79,755.79,300.0
2015-12-04 12:30:00,756.54,758.24,756.54,758.0,2630.0,756.54,758.24,756.54,758.0,2630.0
2015-12-04 12:35:00,758.0,759.02,758.0,759.02,1800.0,758.0,759.02,758.0,759.02,1800.0
2015-12-04 12:40:00,758.76,759.25,758.56,759.25,4000.0,758.76,759.25,758.56,759.25,4000.0
2015-12-04 12:45:00,759.03,759.03,758.25,758.25,1500.0,759.03,759.03,758.25,758.25,1500.0
2015-12-04 12:50:00,757.86,758.9,757.86,758.38,3950.0,757.86,758.9,757.86,758.38,3950.0
2015-12-04 12:55:00,757.59,758.96,757.59,758.32,1935.0,757.59,758.96,757.59,758.32,1935.0
2015-12-04 13:00:00,758.33,760.06,758.33,759.89,3680.0,758.33,760.06,758.33,759.89,3680.0
2015-12-04 13:05:00,760.09,761.12,759.76,760.76,2950.0,760.09,761.12,759.76,760.76,2950.0
2015-12-04 13:10:00,760.76,761.65,760.72,761.65,2400.0,760.76,761.65,760.72,761.65,2400.0
2015-12-04 13:15:00,761.39,761.39,760.49,760.78,1898.0,761.39,761.39,760.49,760.78,1898.0
2015-12-04 13:20:00,760.73,760.75,760.72,760.75,400.0,760.73,760.75,760.72,760.75,400.0
2015-12-04 13:25:00,760.11,760.11,760.1,760.11,100.0,760.11,760.11,760.1,760.11,100.0
2015-12-04 13:30:00,759.92,760.0,759.39,759.82,2150.0,759.92,760.0,759.39,759.82,2150.0
2015-12-04 13:35:00,759.36,759.37,758.96,759.37,800.0,759.36,759.37,758.96,759.37,800.0
2015-12-04 13:40:00,758.82,758.82,758.22,758.22,400.0,758.82,758.82,758.22,758.22,400.0
2015-12-04 13:45:00,758.43,758.44,757.19,757.19,1700.0,758.43,758.44,757.19,757.19,1700.0
2015-12-04 13:50:00,757.83,757.83,757.83,757.83,100.0,757.83,757.83,757.83,757.83,100.0
2015-12-04 13:55:00,757.6,757.6,757.07,757.08,300.0,757.6,757.6,757.07,757.08,300.0
2015-12-04 14:00:00,757.73,758.15,757.35,757.35,1300.0,757.73,758.15,757.35,757.35,1300.0
2015-12-04 14:05:00,757.41,759.5,757.41,759.5,6086.0,757.41,759.5,757.41,759.5,6086.0
2015-12-04 14:10:00,759.21,759.67,758.93,759.39,3508.0,759.21,759.67,758.93,759.39,3508.0
2015-12-04 14:15:00,759.48,759.51,758.75,758.75,2600.0,759.48,759.51,758.75,758.75,2600.0
2015-12-04 14:20:00,758.74,759.0,758.49,758.88,800.0,758.74,759.0,758.49,758.88,800.0
2015-12-04 14:25:00,758.67,759.23,758.66,758.99,2200.0,758.67,759.23,758.66,758.99,2200.0
2015-12-04 14:30:00,759.2,759.64,759.15,759.5,5300.0,759.2,759.64,759.15,759.5,5300.0
2015-12-04 14:35:00,759.54,759.72,758.01,758.01,3493.0,759.54,759.72,758.01,758.01,3493.0
2015-12-04 14:40:00,758.02,759.01,758.02,758.98,800.0,758.02,759.01,758.02,758.98,800.0
2015-12-04 14:45:00,759.01,759.79,759.0,759.29,4845.0,759.01,759.79,759.0,759.29,4845.0
2015-12-04 14:50:00,759.06,759.37,758.65,759.07,1200.0,759.06,759.37,758.65,759.07,1200.0
2015-12-04 14:55:00,759.07,759.24,758.82,758.82,5000.0,759.07,759.24,758.82,758.82,5000.0
2015-12-04 15:00:00,759.2,759.28,758.77,759.13,5828.0,759.2,759.28,758.77,759.13,5828.0
2015-12-04 15:05:00,758.79,759.94,758.79,759.94,2900.0,758.79,759.94,758.79,759.94,2900.0
2015-12-04 15:10:00,759.85,760.05,759.74,759.94,4413.0,759.85,760.05,759.74,759.94,4413.0
2015-12-04 15:15:00,759.74,759.74,759.41,759.41,700.0,759.74,759.74,759.41,759.41,700.0
2015-12-04 15:20:00,759.35,759.78,759.11,759.11,2200.0,759.35,759.78,759.11,759.11,2200.0
2015-12-04 15:25:00,758.84,759.56,758.82,759.37,2735.0,758.84,759.56,758.82,759.37,2735.0
2015-12-04 15:30:00,759.19,759.71,759.07,759.39,1900.0,759.19,759.71,759.07,759.39,1900.0
2015-12-04 15:35:00,759.03,759.85,759.03,759.7,3400.0,759.03,759.85,759.03,759.7,3400.0
2015-12-04 15:40:00,759.93,759.98,759.2,759.66,11396.0,759.93,759.98,759.2,759.66,11396.0
2015-12-04 15:45:00,759.61,760.0,758.95,760.0,10632.0,759.61,760.0,758.95,760.0,10632.0
2015-12-04 15:50:00,760.19,760.72,759.91,760.03,22365.0,760.19,760.72,759.91,760.03,22365.0
2015-12-04 15:55:00,760.28,761.03,759.9,760.55,35623.0,760.28,761.03,759.9,760.55,35623.0
2015-12-07 09:30:00,760.0,763.31,760.0,761.0,8546.0,760.0,763.31,760.0,761.0,8546.0
2015-12-07 09:35:00,761.05,762.27,760.5,761.22,21249.0,761.05,762.27,760.5,761.22,21249.0
2015-12-07 09:40:00,761.16,761.39,760.46,760.46,1400.0,761.16,761.39,760.46,760.46,1400.0
2015-12-07 09:45:00,760.38,760.38,756.32,756.32,4037.0,760.38,760.38,756.32,756.32,4037.0
2015-12-07 09:50:00,756.53,757.54,756.33,756.5,2371.0,756.53,757.54,756.33,756.5,2371.0
2015-12-07 09:55:00,756.0,756.97,756.0,756.57,1345.0,756.0,756.97,756.0,756.57,1345.0
2015-12-07 10:00:00,757.93,758.91,757.29,757.42,2021.0,757.93,758.91,757.29,757.42,2021.0
2015-12-07 10:05:00,758.7,760.02,758.0,759.52,4506.0,758.7,760.02,758.0,759.52,4506.0
2015-12-07 10:10:00,757.82,757.82,757.82,757.82,100.0,757.82,757.82,757.82,757.82,100.0
2015-12-07 10:15:00,759.05,759.7,758.35,758.96,2500.0,759.05,759.7,758.35,758.96,2500.0
2015-12-07 10:20:00,759.12,759.76,757.36,757.36,900.0,759.12,759.76,757.36,757.36,900.0
2015-12-07 10:25:00,758.21,759.66,757.41,757.44,2625.0,758.21,759.66,757.41,757.44,2625.0
2015-12-07 10:30:00,757.44,757.76,756.9,757.34,2000.0,757.44,757.76,756.9,757.34,2000.0
2015-12-07 10:35:00,757.65,757.84,756.56,756.56,6040.0,757.65,757.84,756.56,756.56,6040.0
2015-12-07 10:40:00,756.56,757.16,756.0,756.0,8290.0,756.56,757.16,756.0,756.0,8290.0
2015-12-07 10:45:00,756.42,756.64,755.87,756.64,1800.0,756.42,756.64,755.87,756.64,1800.0
2015-12-07 10:50:00,756.03,756.35,755.37,756.0,3922.0,756.03,756.35,755.37,756.0,3922.0
2015-12-07 10:55:00,755.41,756.07,755.37,755.79,3960.0,755.41,756.07,755.37,755.79,3960.0
2015-12-07 11:00:00,755.19,755.19,752.53,752.53,6400.0,755.19,755.19,752.53,752.53,6400.0
2015-12-07 11:05:00,752.15,753.16,752.15,752.62,1800.0,752.15,753.16,752.15,752.62,1800.0
2015-12-07 11:10:00,752.95,753.01,752.32,752.73,820.0,752.95,753.01,752.32,752.73,820.0
2015-12-07 11:15:00,752.31,752.31,750.98,751.04,1300.0,752.31,752.31,750.98,751.04,1300.0
2015-12-07 11:20:00,751.59,751.89,751.08,751.2,2393.0,751.59,751.89,751.08,751.2,2393.0
2015-12-07 11:25:00,751.38,752.03,750.9,750.91,3627.0,751.38,752.03,750.9,750.91,3627.0
2015-12-07 11:30:00,750.86,751.44,750.79,751.3,2369.0,750.86,751.44,750.79,751.3,2369.0
2015-12-07 11:35:00,751.43,751.44,750.39,750.39,3200.0,751.43,751.44,750.39,750.39,3200.0
2015-12-07 11:40:00,750.34,752.89,750.31,752.43,4142.0,750.34,752.89,750.31,752.43,4142.0
2015-12-07 11:45:00,752.99,753.82,752.99,753.45,600.0,752.99,753.82,752.99,753.45,600.0
2015-12-07 11:50:00,754.47,757.36,754.46,756.8,2200.0,754.47,757.36,754.46,756.8,2200.0
2015-12-07 11:55:00,756.8,758.55,756.68,757.34,6980.0,756.8,758.55,756.68,757.34,6980.0
2015-12-07 12:00:00,757.3,758.22,757.25,757.25,3123.0,757.3,758.22,757.25,757.25,3123.0
2015-12-07 12:05:00,756.85,757.05,756.42,757.05,1500.0,756.85,757.05,756.42,757.05,1500.0
2015-12-07 12:10:00,757.08,757.45,756.33,756.93,1578.0,757.08,757.45,756.33,756.93,1578.0
2015-12-07 12:15:00,757.0,757.02,757.0,757.0,700.0,757.0,757.02,757.0,757.0,700.0
2015-12-07 12:20:00,756.65,756.65,755.2,755.2,1700.0,756.65,756.65,755.2,755.2,1700.0
2015-12-07 12:25:00,755.2,756.95,755.2,756.94,1600.0,755.2,756.95,755.2,756.94,1600.0
2015-12-07 12:30:00,755.98,756.09,755.16,755.16,600.0,755.98,756.09,755.16,755.16,600.0
2015-12-07 12:35:00,754.46,754.9,753.87,753.87,1700.0,754.46,754.9,753.87,753.87,1700.0
2015-12-07 12:40:00,753.73,754.31,752.39,754.31,4100.0,753.73,754.31,752.39,754.31,4100.0
2015-12-07 12:45:00,754.31,755.23,754.31,754.52,3347.0,754.31,755.23,754.31,754.52,3347.0
2015-12-07 12:50:00,754.95,754.95,753.58,753.58,2800.0,754.95,754.95,753.58,753.58,2800.0
2015-12-07 12:55:00,753.92,754.68,753.5,753.5,1147.0,753.92,754.68,753.5,753.5,1147.0
2015-12-07 13:00:00,754.11,754.59,753.51,753.51,1900.0,754.11,754.59,753.51,753.51,1900.0
2015-12-07 13:05:00,753.61,755.18,752.78,755.13,8510.0,753.61,755.18,752.78,755.13,8510.0
2015-12-07 13:10:00,755.0,755.06,753.37,753.37,1800.0,755.0,755.06,753.37,753.37,1800.0
2015-12-07 13:15:00,754.02,754.6,754.02,754.6,200.0,754.02,754.6,754.02,754.6,200.0
2015-12-07 13:20:00,754.56,755.13,753.96,754.83,2298.0,754.56,755.13,753.96,754.83,2298.0
2015-12-07 13:25:00,754.74,755.44,754.74,755.13,3600.0,754.74,755.44,754.74,755.13,3600.0
2015-12-07 13:30:00,754.87,754.87,754.37,754.37,700.0,754.87,754.87,754.37,754.37,700.0
2015-12-07 13:35:00,754.79,754.79,754.24,754.25,300.0,754.79,754.79,754.24,754.25,300.0
2015-12-07 13:40:00,754.36,754.75,753.49,754.1,1400.0,754.36,754.75,753.49,754.1,1400.0
2015-12-07 13:45:00,753.41,753.76,753.09,753.62,1800.0,753.41,753.76,753.09,753.62,1800.0
2015-12-07 13:50:00,753.02,753.66,752.66,752.66,900.0,753.02,753.66,752.66,752.66,900.0
2015-12-07 13:55:00,752.66,753.68,752.24,753.67,3700.0,752.66,753.68,752.24,753.67,3700.0
2015-12-07 14:00:00,754.38,755.01,753.34,754.9,1674.0,754.38,755.01,753.34,754.9,1674.0
2015-12-07 14:05:00,754.07,754.92,753.38,753.38,700.0,754.07,754.92,753.38,753.38,700.0
2015-12-07 14:10:00,753.34,754.03,751.71,751.71,3100.0,753.34,754.03,751.71,751.71,3100.0
2015-12-07 14:15:00,751.26,751.26,749.09,749.52,8630.0,751.26,751.26,749.09,749.52,8630.0
2015-12-07 14:20:00,749.95,750.79,749.78,750.3,2200.0,749.95,750.79,749.78,750.3,2200.0
2015-12-07 14:25:00,750.27,750.67,749.35,750.61,3835.0,750.27,750.67,749.35,750.61,3835.0
2015-12-07 14:30:00,750.32,751.37,749.85,750.01,5614.0,750.32,751.37,749.85,750.01,5614.0
2015-12-07 14:35:00,750.72,752.37,750.65,752.37,1237.0,750.72,752.37,750.65,752.37,1237.0
2015-12-07 14:40:00,751.95,752.43,750.41,750.54,2300.0,751.95,752.43,750.41,750.54,2300.0
2015-12-07 14:45:00,751.13,751.13,749.0,749.0,1600.0,751.13,751.13,749.0,749.0,1600.0
2015-12-07 14:50:00,749.28,750.82,748.56,750.82,2272.0,749.28,750.82,748.56,750.82,2272.0
2015-12-07 14:55:00,750.82,750.82,750.15,750.15,900.0,750.82,750.82,750.15,750.15,900.0
2015-12-07 15:00:00,751.0,751.04,750.15,750.37,1100.0,751.0,751.04,750.15,750.37,1100.0
2015-12-07 15:05:00,750.52,751.15,749.96,751.15,3540.0,750.52,751.15,749.96,751.15,3540.0
2015-12-07 15:10:00,751.24,751.57,750.59,750.59,1100.0,751.24,751.57,750.59,750.59,1100.0
2015-12-07 15:15:00,750.58,752.29,750.54,752.29,1900.0,750.58,752.29,750.54,752.29,1900.0
2015-12-07 15:20:00,752.79,754.16,752.4,752.41,1800.0,752.79,754.16,752.4,752.41,1800.0
2015-12-07 15:25:00,752.52,753.9,752.29,752.37,6315.0,752.52,753.9,752.29,752.37,6315.0
2015-12-07 15:30:00,752.91,754.03,752.6,753.67,6474.0,752.91,754.03,752.6,753.67,6474.0
2015-12-07 15:35:00,753.72,754.1,753.01,753.01,6040.0,753.72,754.1,753.01,753.01,6040.0
2015-12-07 15:40:00,753.11,753.43,752.67,753.43,5665.0,753.11,753.43,752.67,753.43,5665.0
2015-12-07 15:45:00,753.29,754.14,753.07,753.88,8435.0,753.29,754.14,753.07,753.88,8435.0
2015-12-07 15:50:00,753.9,753.9,752.77,752.84,5403.0,753.9,753.9,752.77,752.84,5403.0
2015-12-07 15:55:00,752.82,753.58,751.59,753.07,15648.0,752.82,753.58,751.59,753.07,15648.0
2015-12-08 09:30:00,768.37,768.37,754.87,755.01,5333.0,768.37,768.37,754.87,755.01,5333.0
2015-12-08 09:35:00,755.35,766.26,755.35,764.45,13077.0,755.35,766.26,755.35,764.45,13077.0
2015-12-08 09:40:00,767.62,781.66,764.6,780.45,17889.0,767.62,781.66,764.6,780.45,17889.0
2015-12-08 09:45:00,780.45,783.47,776.87,781.9,15599.0,780.45,783.47,776.87,781.9,15599.0
2015-12-08 09:50:00,781.6,784.05,780.55,783.15,17014.0,781.6,784.05,780.55,783.15,17014.0
2015-12-08 09:55:00,784.17,786.78,778.62,779.25,11601.0,784.17,786.78,778.62,779.25,11601.0
2015-12-08 10:00:00,780.55,780.55,769.95,771.27,11784.0,780.55,780.55,769.95,771.27,11784.0
2015-12-08 10:05:00,770.68,778.87,770.35,774.75,9906.0,770.68,778.87,770.35,774.75,9906.0
2015-12-08 10:10:00,774.44,776.74,774.26,774.26,2238.0,774.44,776.74,774.26,774.26,2238.0
2015-12-08 10:15:00,774.88,776.99,774.11,776.88,6794.0,774.88,776.99,774.11,776.88,6794.0
2015-12-08 10:20:00,775.02,775.04,766.44,770.35,10587.0,775.02,775.04,766.44,770.35,10587.0
2015-12-08 10:25:00,770.2,771.32,769.32,769.59,3436.0,770.2,771.32,769.32,769.59,3436.0
2015-12-08 10:30:00,770.33,771.5,768.78,769.88,5020.0,770.33,771.5,768.78,769.88,5020.0
2015-12-08 10:35:00,770.05,774.45,770.05,772.5,1802.0,770.05,774.45,770.05,772.5,1802.0
2015-12-08 10:40:00,775.04,777.51,775.04,776.8,3784.0,775.04,777.51,775.04,776.8,3784.0
2015-12-08 10:45:00,777.03,777.51,773.93,776.25,4703.0,777.03,777.51,773.93,776.25,4703.0
2015-12-08 10:50:00,775.85,775.85,775.85,775.85,100.0,775.85,775.85,775.85,775.85,100.0
2015-12-08 10:55:00,775.74,777.0,775.71,777.0,1380.0,775.74,777.0,775.71,777.0,1380.0
2015-12-08 11:00:00,778.07,782.0,778.01,782.0,5928.0,778.07,782.0,778.01,782.0,5928.0
2015-12-08 11:05:00,782.53,782.83,781.31,782.83,2800.0,782.53,782.83,781.31,782.83,2800.0
2015-12-08 11:10:00,781.91,783.81,781.91,783.51,1700.0,781.91,783.81,781.91,783.51,1700.0
2015-12-08 11:15:00,783.58,788.14,783.58,787.87,4909.0,783.58,788.14,783.58,787.87,4909.0
2015-12-08 11:20:00,788.07,789.0,787.92,788.11,1785.0,788.07,789.0,787.92,788.11,1785.0
2015-12-08 11:25:00,787.6,788.54,786.54,786.54,5900.0,787.6,788.54,786.54,786.54,5900.0
2015-12-08 11:30:00,786.54,786.71,785.99,786.4,2000.0,786.54,786.71,785.99,786.4,2000.0
2015-12-08 11:35:00,786.36,786.42,786.12,786.42,800.0,786.36,786.42,786.12,786.42,800.0
2015-12-08 11:40:00,785.59,787.77,785.37,787.77,2822.0,785.59,787.77,785.37,787.77,2822.0
2015-12-08 11:45:00,787.5,787.75,786.21,786.21,800.0,787.5,787.75,786.21,786.21,800.0
2015-12-08 11:50:00,786.25,786.25,784.09,785.14,6220.0,786.25,786.25,784.09,785.14,6220.0
2015-12-08 11:55:00,785.19,785.2,784.07,784.18,3200.0,785.19,785.2,784.07,784.18,3200.0
2015-12-08 12:00:00,784.93,785.03,782.78,784.41,4200.0,784.93,785.03,782.78,784.41,4200.0
2015-12-08 12:05:00,784.35,784.35,784.35,784.35,100.0,784.35,784.35,784.35,784.35,100.0
2015-12-08 12:10:00,783.99,784.75,782.97,784.75,1835.0,783.99,784.75,782.97,784.75,1835.0
2015-12-08 12:15:00,785.27,785.68,784.19,784.69,3800.0,785.27,785.68,784.19,784.69,3800.0
2015-12-08 12:20:00,784.93,784.93,784.22,784.22,600.0,784.93,784.93,784.22,784.22,600.0
2015-12-08 12:25:00,784.41,785.25,784.05,785.01,2335.0,784.41,785.25,784.05,785.01,2335.0
2015-12-08 12:30:00,785.12,785.23,784.1,785.08,3600.0,785.12,785.23,784.1,785.08,3600.0
2015-12-08 12:35:00,784.84,785.3,784.56,784.82,1600.0,784.84,785.3,784.56,784.82,1600.0
2015-12-08 12:40:00,784.98,785.35,784.55,785.35,6145.0,784.98,785.35,784.55,785.35,6145.0
2015-12-08 12:45:00,784.82,785.99,784.58,785.57,3670.0,784.82,785.99,784.58,785.57,3670.0
2015-12-08 12:50:00,785.45,786.34,785.45,786.3,4003.0,785.45,786.34,785.45,786.3,4003.0
2015-12-08 12:55:00,786.26,786.26,785.11,785.49,1500.0,786.26,786.26,785.11,785.49,1500.0
2015-12-08 13:00:00,785.21,786.49,785.21,786.49,2111.0,785.21,786.49,785.21,786.49,2111.0
2015-12-08 13:05:00,786.49,787.27,786.07,787.27,3200.0,786.49,787.27,786.07,787.27,3200.0
2015-12-08 13:10:00,787.76,787.96,786.1,787.47,3800.0,787.76,787.96,786.1,787.47,3800.0
2015-12-08 13:15:00,787.08,787.45,784.36,785.38,6100.0,787.08,787.45,784.36,785.38,6100.0
2015-12-08 13:20:00,784.35,785.2,784.2,784.43,4300.0,784.35,785.2,784.2,784.43,4300.0
2015-12-08 13:25:00,784.03,784.86,784.0,784.78,2000.0,784.03,784.86,784.0,784.78,2000.0
2015-12-08 13:30:00,785.39,786.57,785.35,785.55,2212.0,785.39,786.57,785.35,785.55,2212.0
2015-12-08 13:35:00,786.02,786.32,785.06,785.16,600.0,786.02,786.32,785.06,785.16,600.0
2015-12-08 13:40:00,785.72,786.8,785.43,786.8,2800.0,785.72,786.8,785.43,786.8,2800.0
2015-12-08 13:45:00,786.87,786.87,785.63,785.63,1500.0,786.87,786.87,785.63,785.63,1500.0
2015-12-08 13:50:00,785.71,786.94,785.71,786.92,1500.0,785.71,786.94,785.71,786.92,1500.0
2015-12-08 13:55:00,787.07,787.07,786.66,786.66,200.0,787.07,787.07,786.66,786.66,200.0
2015-12-08 14:00:00,786.91,789.87,786.7,789.87,11933.0,786.91,789.87,786.7,789.87,11933.0
2015-12-08 14:05:00,788.84,789.93,788.84,789.06,3000.0,788.84,789.93,788.84,789.06,3000.0
2015-12-08 14:10:00,789.23,790.32,789.23,789.86,3645.0,789.23,790.32,789.23,789.86,3645.0
2015-12-08 14:15:00,789.86,790.3,789.51,790.19,3710.0,789.86,790.3,789.51,790.19,3710.0
2015-12-08 14:20:00,790.0,791.11,790.0,790.79,2200.0,790.0,791.11,790.0,790.79,2200.0
2015-12-08 14:25:00,791.35,792.13,790.99,791.95,3554.0,791.35,792.13,790.99,791.95,3554.0
2015-12-08 14:30:00,791.93,792.8,791.93,792.38,3351.0,791.93,792.8,791.93,792.38,3351.0
2015-12-08 14:35:00,792.85,794.5,792.66,794.5,6738.0,792.85,794.5,792.66,794.5,6738.0
2015-12-08 14:40:00,794.31,796.03,794.1,795.86,6284.0,794.31,796.03,794.1,795.86,6284.0
2015-12-08 14:45:00,796.07,796.47,794.45,794.45,5128.0,796.07,796.47,794.45,794.45,5128.0
2015-12-08 14:50:00,794.9,795.06,792.31,792.31,2845.0,794.9,795.06,792.31,792.31,2845.0
2015-12-08 14:55:00,792.56,793.0,789.09,790.06,6189.0,792.56,793.0,789.09,790.06,6189.0
2015-12-08 15:00:00,790.0,794.49,789.49,791.88,10902.0,790.0,794.49,789.49,791.88,10902.0
2015-12-08 15:05:00,792.27,795.0,792.27,794.98,4606.0,792.27,795.0,792.27,794.98,4606.0
2015-12-08 15:10:00,794.28,794.98,792.3,792.85,5815.0,794.28,794.98,792.3,792.85,5815.0
2015-12-08 15:15:00,792.09,793.37,791.99,792.92,1100.0,792.09,793.37,791.99,792.92,1100.0
2015-12-08 15:20:00,792.64,793.1,790.97,793.1,6500.0,792.64,793.1,790.97,793.1,6500.0
2015-12-08 15:25:00,793.19,794.58,793.0,794.15,3144.0,793.19,794.58,793.0,794.15,3144.0
2015-12-08 15:30:00,794.21,796.99,793.58,796.43,4295.0,794.21,796.99,793.58,796.43,4295.0
2015-12-08 15:35:00,796.99,796.99,792.92,792.92,5250.0,796.99,796.99,792.92,792.92,5250.0
2015-12-08 15:40:00,793.46,794.58,791.91,792.51,8957.0,793.46,794.58,791.91,792.51,8957.0
2015-12-08 15:45:00,793.29,797.71,793.28,797.03,12105.0,793.29,797.71,793.28,797.03,12105.0
2015-12-08 15:50:00,797.09,798.6,796.67,798.52,10057.0,797.09,798.6,796.67,798.52,10057.0
2015-12-08 15:55:00,798.44,798.44,794.97,795.94,29744.0,798.44,798.44,794.97,795.94,29744.0
2015-12-09 09:30:00,794.0,800.87,790.21,792.09,6902.0,794.0,800.87,790.21,792.09,6902.0
2015-12-09 09:35:00,792.6,795.99,792.6,794.12,3018.0,792.6,795.99,792.6,794.12,3018.0
2015-12-09 09:40:00,792.37,793.38,791.6,793.38,3596.0,792.37,793.38,791.6,793.38,3596.0
2015-12-09 09:45:00,793.38,793.42,791.94,793.03,1482.0,793.38,793.42,791.94,793.03,1482.0
2015-12-09 09:50:00,793.28,793.47,790.35,790.84,3411.0,793.28,793.47,790.35,790.84,3411.0
2015-12-09 09:55:00,790.05,791.53,787.96,791.3,5208.0,790.05,791.53,787.96,791.3,5208.0
2015-12-09 10:00:00,791.28,791.82,789.83,790.82,2430.0,791.28,791.82,789.83,790.82,2430.0
2015-12-09 10:05:00,790.51,791.38,789.09,790.16,5500.0,790.51,791.38,789.09,790.16,5500.0
2015-12-09 10:10:00,790.31,791.78,789.74,790.34,3100.0,790.31,791.78,789.74,790.34,3100.0
2015-12-09 10:15:00,791.07,791.67,790.72,790.73,1698.0,791.07,791.67,790.72,790.73,1698.0
2015-12-09 10:20:00,790.86,790.99,790.3,790.95,2000.0,790.86,790.99,790.3,790.95,2000.0
2015-12-09 10:25:00,791.18,791.93,790.36,790.36,2203.0,791.18,791.93,790.36,790.36,2203.0
2015-12-09 10:30:00,791.09,791.76,790.16,791.76,2400.0,791.09,791.76,790.16,791.76,2400.0
2015-12-09 10:35:00,791.55,791.56,790.91,791.43,3877.0,791.55,791.56,790.91,791.43,3877.0
2015-12-09 10:40:00,791.51,793.7,791.45,792.87,6426.0,791.51,793.7,791.45,792.87,6426.0
2015-12-09 10:45:00,792.99,794.22,792.99,793.12,5932.0,792.99,794.22,792.99,793.12,5932.0
2015-12-09 10:50:00,793.53,793.53,792.61,793.53,5428.0,793.53,793.53,792.61,793.53,5428.0
2015-12-09 10:55:00,793.54,794.67,792.68,794.5,21533.0,793.54,794.67,792.68,794.5,21533.0
2015-12-09 11:00:00,794.22,796.51,794.22,795.5,13957.0,794.22,796.51,794.22,795.5,13957.0
2015-12-09 11:05:00,795.5,795.69,793.99,795.56,47166.0,795.5,795.69,793.99,795.56,47166.0
2015-12-09 11:10:00,795.33,795.58,794.49,794.94,4100.0,795.33,795.58,794.49,794.94,4100.0
2015-12-09 11:15:00,794.94,794.94,793.7,794.65,11261.0,794.94,794.94,793.7,794.65,11261.0
2015-12-09 11:20:00,795.0,795.64,794.61,795.52,8516.0,795.0,795.64,794.61,795.52,8516.0
2015-12-09 11:25:00,795.27,797.0,794.69,796.82,6551.0,795.27,797.0,794.69,796.82,6551.0
2015-12-09 11:30:00,796.59,797.25,796.31,796.31,2158.0,796.59,797.25,796.31,796.31,2158.0
2015-12-09 11:35:00,795.2,795.23,793.16,793.82,2200.0,795.2,795.23,793.16,793.82,2200.0
2015-12-09 11:40:00,793.29,793.78,793.21,793.5,2520.0,793.29,793.78,793.21,793.5,2520.0
2015-12-09 11:45:00,792.71,793.59,791.46,791.96,6330.0,792.71,793.59,791.46,791.96,6330.0
2015-12-09 11:50:00,791.8,792.54,791.79,791.81,3913.0,791.8,792.54,791.79,791.81,3913.0
2015-12-09 11:55:00,790.01,790.5,789.64,789.64,400.0,790.01,790.5,789.64,789.64,400.0
2015-12-09 12:00:00,789.0,790.26,789.0,790.26,904.0,789.0,790.26,789.0,790.26,904.0
2015-12-09 12:05:00,790.28,790.98,790.28,790.98,1100.0,790.28,790.98,790.28,790.98,1100.0
2015-12-09 12:10:00,790.67,791.0,790.11,790.11,400.0,790.67,791.0,790.11,790.11,400.0
2015-12-09 12:15:00,789.97,790.12,788.0,788.13,1700.0,789.97,790.12,788.0,788.13,1700.0
2015-12-09 12:20:00,788.0,788.0,785.61,785.61,2100.0,788.0,788.0,785.61,785.61,2100.0
2015-12-09 12:25:00,784.96,784.96,783.0,783.0,1101.0,784.96,784.96,783.0,783.0,1101.0
2015-12-09 12:30:00,782.44,783.25,782.44,782.64,300.0,782.44,783.25,782.44,782.64,300.0
2015-12-09 12:35:00,781.39,781.4,779.87,779.87,2200.0,781.39,781.4,779.87,779.87,2200.0
2015-12-09 12:40:00,778.64,780.36,778.64,780.18,4700.0,778.64,780.36,778.64,780.18,4700.0
2015-12-09 12:45:00,780.51,782.27,780.51,782.27,700.0,780.51,782.27,780.51,782.27,700.0
2015-12-09 12:50:00,782.39,783.9,782.11,782.11,2100.0,782.39,783.9,782.11,782.11,2100.0
2015-12-09 12:55:00,782.65,782.65,781.16,781.16,300.0,782.65,782.65,781.16,781.16,300.0
2015-12-09 13:00:00,782.15,782.49,781.39,782.27,2900.0,782.15,782.49,781.39,782.27,2900.0
2015-12-09 13:05:00,781.41,782.98,781.41,782.18,3884.0,781.41,782.98,781.41,782.18,3884.0
2015-12-09 13:10:00,781.99,783.62,781.89,783.62,1400.0,781.99,783.62,781.89,783.62,1400.0
2015-12-09 13:15:00,783.55,784.38,783.18,783.86,3100.0,783.55,784.38,783.18,783.86,3100.0
2015-12-09 13:20:00,784.67,784.67,783.35,783.99,900.0,784.67,784.67,783.35,783.99,900.0
2015-12-09 13:25:00,783.14,783.14,782.18,782.18,600.0,783.14,783.14,782.18,782.18,600.0
2015-12-09 13:30:00,782.49,782.49,780.49,781.68,3506.0,782.49,782.49,780.49,781.68,3506.0
2015-12-09 13:35:00,781.78,782.15,780.63,782.05,1445.0,781.78,782.15,780.63,782.05,1445.0
2015-12-09 13:40:00,782.06,782.3,781.01,781.26,1100.0,782.06,782.3,781.01,781.26,1100.0
2015-12-09 13:45:00,782.28,782.28,781.13,781.13,400.0,782.28,782.28,781.13,781.13,400.0
2015-12-09 13:50:00,782.28,784.24,781.83,783.54,3800.0,782.28,784.24,781.83,783.54,3800.0
2015-12-09 13:55:00,783.6,784.26,783.6,784.26,835.0,783.6,784.26,783.6,784.26,835.0
2015-12-09 14:00:00,783.1,783.79,781.88,781.95,955.0,783.1,783.79,781.88,781.95,955.0
2015-12-09 14:05:00,783.01,783.02,781.48,781.64,1559.0,783.01,783.02,781.48,781.64,1559.0
2015-12-09 14:10:00,781.5,782.23,779.3,781.24,3554.0,781.5,782.23,779.3,781.24,3554.0
2015-12-09 14:15:00,781.23,781.81,780.63,780.87,2200.0,781.23,781.81,780.63,780.87,2200.0
2015-12-09 14:20:00,780.85,780.85,779.21,780.67,728.0,780.85,780.85,779.21,780.67,728.0
2015-12-09 14:25:00,780.62,783.39,780.1,783.37,3312.0,780.62,783.39,780.1,783.37,3312.0
2015-12-09 14:30:00,783.37,783.37,782.12,782.12,800.0,783.37,783.37,782.12,782.12,800.0
2015-12-09 14:35:00,781.53,781.91,780.86,781.11,5000.0,781.53,781.91,780.86,781.11,5000.0
2015-12-09 14:40:00,780.84,780.84,778.84,778.85,1400.0,780.84,780.84,778.84,778.85,1400.0
2015-12-09 14:45:00,779.54,779.54,777.48,777.71,2400.0,779.54,779.54,777.48,777.71,2400.0
2015-12-09 14:50:00,777.9,778.06,775.66,776.69,6120.0,777.9,778.06,775.66,776.69,6120.0
2015-12-09 14:55:00,777.05,777.14,776.0,776.01,2000.0,777.05,777.14,776.0,776.01,2000.0
2015-12-09 15:00:00,775.5,778.69,775.5,778.03,7500.0,775.5,778.69,775.5,778.03,7500.0
2015-12-09 15:05:00,778.03,778.16,776.65,777.34,3263.0,778.03,778.16,776.65,777.34,3263.0
2015-12-09 15:10:00,777.62,779.71,777.62,779.24,4225.0,777.62,779.71,777.62,779.24,4225.0
2015-12-09 15:15:00,779.25,779.81,778.59,779.57,2988.0,779.25,779.81,778.59,779.57,2988.0
2015-12-09 15:20:00,779.22,780.52,779.1,779.71,4266.0,779.22,780.52,779.1,779.71,4266.0
2015-12-09 15:25:00,779.77,781.82,779.76,780.78,2800.0,779.77,781.82,779.76,780.78,2800.0
2015-12-09 15:30:00,780.77,782.93,780.77,782.92,6152.0,780.77,782.93,780.77,782.92,6152.0
2015-12-09 15:35:00,782.71,785.39,782.04,782.91,6106.0,782.71,785.39,782.04,782.91,6106.0
2015-12-09 15:40:00,782.8,783.0,781.95,781.95,4500.0,782.8,783.0,781.95,781.95,4500.0
2015-12-09 15:45:00,782.51,783.27,781.93,781.93,8112.0,782.51,783.27,781.93,781.93,8112.0
2015-12-09 15:50:00,781.93,783.33,781.92,783.3,11915.0,781.93,783.33,781.92,783.3,11915.0
2015-12-09 15:55:00,783.11,783.78,782.21,783.39,25993.0,783.11,783.78,782.21,783.39,25993.0
2015-12-10 09:30:00,786.09,786.09,782.76,782.76,2175.0,786.09,786.09,782.76,782.76,2175.0
2015-12-10 09:35:00,785.69,785.69,782.74,782.74,200.0,785.69,785.69,782.74,782.74,200.0
2015-12-10 09:40:00,783.1,784.91,782.85,783.54,1155.0,783.1,784.91,782.85,783.54,1155.0
2015-12-10 09:45:00,782.52,784.01,782.51,784.01,850.0,782.52,784.01,782.51,784.01,850.0
2015-12-10 09:50:00,783.29,784.76,782.03,782.03,3656.0,783.29,784.76,782.03,782.03,3656.0
2015-12-10 09:55:00,782.03,782.09,780.57,780.57,1300.0,782.03,782.09,780.57,780.57,1300.0
2015-12-10 10:00:00,781.3,781.84,780.27,781.79,5800.0,781.3,781.84,780.27,781.79,5800.0
2015-12-10 10:05:00,782.34,782.46,781.3,782.46,1100.0,782.34,782.46,781.3,782.46,1100.0
2015-12-10 10:10:00,781.97,781.97,780.92,781.28,400.0,781.97,781.97,780.92,781.28,400.0
2015-12-10 10:15:00,780.71,783.75,780.71,783.75,3200.0,780.71,783.75,780.71,783.75,3200.0
2015-12-10 10:20:00,783.67,784.85,783.67,784.85,900.0,783.67,784.85,783.67,784.85,900.0
2015-12-10 10:25:00,785.0,785.0,784.99,785.0,300.0,785.0,785.0,784.99,785.0,300.0
2015-12-10 10:30:00,784.37,785.98,784.37,784.98,4290.0,784.37,785.98,784.37,784.98,4290.0
2015-12-10 10:35:00,784.36,785.0,784.17,785.0,3100.0,784.36,785.0,784.17,785.0,3100.0
2015-12-10 10:40:00,785.0,785.68,784.39,785.64,8406.0,785.0,785.68,784.39,785.64,8406.0
2015-12-10 10:45:00,785.85,786.31,785.12,785.88,10001.0,785.85,786.31,785.12,785.88,10001.0
2015-12-10 10:50:00,785.18,785.18,782.92,783.02,2900.0,785.18,785.18,782.92,783.02,2900.0
2015-12-10 10:55:00,783.01,783.01,780.61,781.22,2800.0,783.01,783.01,780.61,781.22,2800.0
2015-12-10 11:00:00,781.2,781.28,781.2,781.28,300.0,781.2,781.28,781.2,781.28,300.0
2015-12-10 11:05:00,781.57,782.46,781.57,782.46,1000.0,781.57,782.46,781.57,782.46,1000.0
2015-12-10 11:10:00,782.21,782.37,781.62,781.7,1277.0,782.21,782.37,781.62,781.7,1277.0
2015-12-10 11:15:00,781.33,781.97,781.24,781.97,986.0,781.33,781.97,781.24,781.97,986.0
2015-12-10 11:20:00,782.4,783.31,781.95,782.97,1710.0,782.4,783.31,781.95,782.97,1710.0
2015-12-10 11:25:00,782.3,782.76,782.1,782.18,713.0,782.3,782.76,782.1,782.18,713.0
2015-12-10 11:30:00,782.15,782.59,781.88,782.5,500.0,782.15,782.59,781.88,782.5,500.0
2015-12-10 11:35:00,781.78,782.21,781.3,781.63,550.0,781.78,782.21,781.3,781.63,550.0
2015-12-10 11:40:00,781.66,781.66,779.69,779.92,976.0,781.66,781.66,779.69,779.92,976.0
2015-12-10 11:45:00,779.7,780.41,779.29,780.41,1800.0,779.7,780.41,779.29,780.41,1800.0
2015-12-10 11:50:00,780.61,780.61,780.2,780.41,500.0,780.61,780.61,780.2,780.41,500.0
2015-12-10 11:55:00,779.51,779.98,779.51,779.52,400.0,779.51,779.98,779.51,779.52,400.0
2015-12-10 12:00:00,779.51,780.69,778.59,778.72,1879.0,779.51,780.69,778.59,778.72,1879.0
2015-12-10 12:05:00,777.83,779.19,777.83,778.33,1400.0,777.83,779.19,777.83,778.33,1400.0
2015-12-10 12:10:00,778.37,778.37,777.16,777.16,1386.0,778.37,778.37,777.16,777.16,1386.0
2015-12-10 12:15:00,777.27,777.72,777.27,777.72,300.0,777.27,777.72,777.27,777.72,300.0
2015-12-10 12:20:00,777.68,777.77,777.68,777.77,500.0,777.68,777.77,777.68,777.77,500.0
2015-12-10 12:25:00,777.59,778.8,777.46,778.8,300.0,777.59,778.8,777.46,778.8,300.0
2015-12-10 12:30:00,778.52,779.65,778.52,779.2,600.0,778.52,779.65,778.52,779.2,600.0
2015-12-10 12:35:00,780.2,780.97,779.39,779.39,1535.0,780.2,780.97,779.39,779.39,1535.0
2015-12-10 12:40:00,779.81,780.51,779.81,780.51,200.0,779.81,780.51,779.81,780.51,200.0
2015-12-10 12:45:00,780.14,780.72,780.11,780.36,800.0,780.14,780.72,780.11,780.36,800.0
2015-12-10 12:50:00,781.0,782.47,781.0,782.47,900.0,781.0,782.47,781.0,782.47,900.0
2015-12-10 12:55:00,782.89,782.89,782.87,782.89,500.0,782.89,782.89,782.87,782.89,500.0
2015-12-10 13:00:00,782.92,784.49,782.92,784.0,1100.0,782.92,784.49,782.92,784.0,1100.0
2015-12-10 13:05:00,784.43,784.43,782.14,782.14,3400.0,784.43,784.43,782.14,782.14,3400.0
2015-12-10 13:10:00,782.14,782.68,781.26,781.26,1000.0,782.14,782.68,781.26,781.26,1000.0
2015-12-10 13:15:00,782.07,782.82,781.26,782.65,1000.0,782.07,782.82,781.26,782.65,1000.0
2015-12-10 13:20:00,782.21,783.27,781.45,782.97,1714.0,782.21,783.27,781.45,782.97,1714.0
2015-12-10 13:25:00,782.78,783.23,781.94,781.94,2554.0,782.78,783.23,781.94,781.94,2554.0
2015-12-10 13:30:00,781.61,782.58,781.61,781.82,2332.0,781.61,782.58,781.61,781.82,2332.0
2015-12-10 13:35:00,782.4,782.45,782.4,782.45,200.0,782.4,782.45,782.4,782.45,200.0
2015-12-10 13:40:00,782.91,782.98,781.92,782.87,965.0,782.91,782.98,781.92,782.87,965.0
2015-12-10 13:45:00,782.98,782.98,782.66,782.66,415.0,782.98,782.98,782.66,782.66,415.0
2015-12-10 13:50:00,782.94,782.97,782.0,782.0,1755.0,782.94,782.97,782.0,782.0,1755.0
2015-12-10 13:55:00,781.25,781.71,780.98,780.98,700.0,781.25,781.71,780.98,780.98,700.0
2015-12-10 14:00:00,780.26,780.92,780.26,780.69,1205.0,780.26,780.92,780.26,780.69,1205.0
2015-12-10 14:05:00,780.97,781.7,780.85,781.6,2400.0,780.97,781.7,780.85,781.6,2400.0
2015-12-10 14:10:00,781.48,781.68,781.07,781.13,2108.0,781.48,781.68,781.07,781.13,2108.0
2015-12-10 14:15:00,780.43,780.43,779.85,780.26,600.0,780.43,780.43,779.85,780.26,600.0
2015-12-10 14:20:00,779.84,779.84,778.29,778.7,2610.0,779.84,779.84,778.29,778.7,2610.0
2015-12-10 14:25:00,779.25,780.39,779.03,779.71,1100.0,779.25,780.39,779.03,779.71,1100.0
2015-12-10 14:30:00,780.01,780.18,779.78,780.18,814.0,780.01,780.18,779.78,780.18,814.0
2015-12-10 14:35:00,779.78,780.16,779.78,779.91,963.0,779.78,780.16,779.78,779.91,963.0
2015-12-10 14:40:00,780.02,782.66,779.8,782.66,3801.0,780.02,782.66,779.8,782.66,3801.0
2015-12-10 14:45:00,782.33,782.55,782.09,782.09,300.0,782.33,782.55,782.09,782.09,300.0
2015-12-10 14:50:00,781.96,782.36,781.43,781.43,1120.0,781.96,782.36,781.43,781.43,1120.0
2015-12-10 14:55:00,781.03,781.97,781.03,781.96,200.0,781.03,781.97,781.03,781.96,200.0
2015-12-10 15:00:00,781.96,781.99,780.98,780.98,400.0,781.96,781.99,780.98,780.98,400.0
2015-12-10 15:05:00,780.45,780.53,779.63,780.1,3103.0,780.45,780.53,779.63,780.1,3103.0
2015-12-10 15:10:00,780.28,780.37,779.03,779.31,2200.0,780.28,780.37,779.03,779.31,2200.0
2015-12-10 15:15:00,779.13,779.59,778.47,778.47,1705.0,779.13,779.59,778.47,778.47,1705.0
2015-12-10 15:20:00,778.02,778.65,778.0,778.65,802.0,778.02,778.65,778.0,778.65,802.0
2015-12-10 15:25:00,777.91,779.26,777.69,779.26,1871.0,777.91,779.26,777.69,779.26,1871.0
2015-12-10 15:30:00,779.21,779.45,778.69,779.45,1000.0,779.21,779.45,778.69,779.45,1000.0
2015-12-10 15:35:00,779.94,780.03,779.9,780.03,1600.0,779.94,780.03,779.9,780.03,1600.0
2015-12-10 15:40:00,780.02,780.42,778.78,779.2,2100.0,780.02,780.42,778.78,779.2,2100.0
2015-12-10 15:45:00,778.49,778.49,775.99,776.99,5851.0,778.49,778.49,775.99,776.99,5851.0
2015-12-10 15:50:00,777.05,777.43,776.52,776.59,2900.0,777.05,777.43,776.52,776.59,2900.0
2015-12-10 15:55:00,775.85,778.75,775.64,778.28,8692.0,775.85,778.75,775.64,778.28,8692.0
2015-12-11 09:30:00,765.0,765.0,760.45,760.45,957.0,765.0,765.0,760.45,760.45,957.0
2015-12-11 09:35:00,765.1,773.85,765.05,770.3,8478.0,765.1,773.85,765.05,770.3,8478.0
2015-12-11 09:40:00,765.16,773.23,765.16,773.23,1250.0,765.16,773.23,765.16,773.23,1250.0
2015-12-11 09:45:00,772.03,774.14,772.03,774.14,2371.0,772.03,774.14,772.03,774.14,2371.0
2015-12-11 09:50:00,773.59,773.59,773.59,773.59,100.0,773.59,773.59,773.59,773.59,100.0
2015-12-11 09:55:00,771.01,772.3,771.01,772.3,357.0,771.01,772.3,771.01,772.3,357.0
2015-12-11 10:00:00,772.86,773.01,771.85,773.0,400.0,772.86,773.01,771.85,773.0,400.0
2015-12-11 10:05:00,773.14,774.89,772.9,773.24,2162.0,773.14,774.89,772.9,773.24,2162.0
2015-12-11 10:10:00,773.32,774.31,773.32,774.31,619.0,773.32,774.31,773.32,774.31,619.0
2015-12-11 10:15:00,773.63,774.06,773.6,774.06,900.0,773.63,774.06,773.6,774.06,900.0
2015-12-11 10:20:00,773.75,774.14,773.74,774.14,300.0,773.75,774.14,773.74,774.14,300.0
2015-12-11 10:25:00,773.52,773.93,773.52,773.91,1100.0,773.52,773.93,773.52,773.91,1100.0
2015-12-11 10:30:00,773.52,773.93,771.82,771.82,3648.0,773.52,773.93,771.82,771.82,3648.0
2015-12-11 10:35:00,770.51,770.74,770.0,770.0,700.0,770.51,770.74,770.0,770.0,700.0
2015-12-11 10:40:00,770.42,770.62,770.31,770.58,1210.0,770.42,770.62,770.31,770.58,1210.0
2015-12-11 10:45:00,769.82,770.61,769.17,769.56,2500.0,769.82,770.61,769.17,769.56,2500.0
2015-12-11 10:50:00,769.58,769.86,768.73,768.73,557.0,769.58,769.86,768.73,768.73,557.0
2015-12-11 10:55:00,768.18,768.59,768.18,768.29,363.0,768.18,768.59,768.18,768.29,363.0
2015-12-11 11:00:00,767.56,768.7,767.3,768.49,600.0,767.56,768.7,767.3,768.49,600.0
2015-12-11 11:05:00,768.12,768.52,768.01,768.45,900.0,768.12,768.52,768.01,768.45,900.0
2015-12-11 11:10:00,766.11,767.54,766.02,767.54,400.0,766.11,767.54,766.02,767.54,400.0
2015-12-11 11:15:00,766.64,768.33,766.19,768.33,1300.0,766.64,768.33,766.19,768.33,1300.0
2015-12-11 11:20:00,768.29,768.41,767.32,767.98,900.0,768.29,768.41,767.32,767.98,900.0
2015-12-11 11:25:00,768.35,768.35,764.98,765.02,3084.0,768.35,768.35,764.98,765.02,3084.0
2015-12-11 11:30:00,764.86,765.95,764.86,765.95,500.0,764.86,765.95,764.86,765.95,500.0
2015-12-11 11:35:00,765.0,765.18,765.0,765.18,200.0,765.0,765.18,765.0,765.18,200.0
2015-12-11 11:40:00,764.6,767.14,764.6,767.06,903.0,764.6,767.14,764.6,767.06,903.0
2015-12-11 11:45:00,766.48,766.48,766.48,766.48,100.0,766.48,766.48,766.48,766.48,100.0
2015-12-11 11:50:00,767.08,767.43,765.89,766.0,2800.0,767.08,767.43,765.89,766.0,2800.0
2015-12-11 11:55:00,766.08,766.08,765.31,765.31,900.0,766.08,766.08,765.31,765.31,900.0
2015-12-11 12:00:00,766.6,766.6,763.43,763.43,1100.0,766.6,766.6,763.43,763.43,1100.0
2015-12-11 12:05:00,763.4,763.96,763.1,763.54,800.0,763.4,763.96,763.1,763.54,800.0
2015-12-11 12:10:00,763.8,763.99,763.8,763.98,400.0,763.8,763.99,763.8,763.98,400.0
2015-12-11 12:15:00,763.31,763.31,762.01,762.79,2413.0,763.31,763.31,762.01,762.79,2413.0
2015-12-11 12:20:00,762.5,762.5,760.99,760.99,1000.0,762.5,762.5,760.99,760.99,1000.0
2015-12-11 12:25:00,761.45,761.45,757.96,759.57,4939.0,761.45,761.45,757.96,759.57,4939.0
2015-12-11 12:30:00,759.93,760.41,759.88,760.41,500.0,759.93,760.41,759.88,760.41,500.0
2015-12-11 12:35:00,760.42,760.45,759.99,760.27,700.0,760.42,760.45,759.99,760.27,700.0
2015-12-11 12:40:00,760.45,760.45,759.5,759.5,1747.0,760.45,760.45,759.5,759.5,1747.0
2015-12-11 12:45:00,759.39,760.22,759.05,759.06,1000.0,759.39,760.22,759.05,759.06,1000.0
2015-12-11 12:50:00,759.26,759.36,759.01,759.36,1000.0,759.26,759.36,759.01,759.36,1000.0
2015-12-11 12:55:00,759.87,761.0,759.83,761.0,3100.0,759.87,761.0,759.83,761.0,3100.0
2015-12-11 13:00:00,761.07,763.33,760.97,763.33,600.0,761.07,763.33,760.97,763.33,600.0
2015-12-11 13:05:00,764.74,764.97,763.29,764.87,1273.0,764.74,764.97,763.29,764.87,1273.0
2015-12-11 13:10:00,763.29,764.88,763.29,764.88,500.0,763.29,764.88,763.29,764.88,500.0
2015-12-11 13:15:00,764.18,764.77,763.97,764.77,500.0,764.18,764.77,763.97,764.77,500.0
2015-12-11 13:20:00,764.98,765.09,764.98,765.09,300.0,764.98,765.09,764.98,765.09,300.0
2015-12-11 13:25:00,763.31,763.73,761.53,762.77,1500.0,763.31,763.73,761.53,762.77,1500.0
2015-12-11 13:30:00,762.92,762.92,760.89,760.89,300.0,762.92,762.92,760.89,760.89,300.0
2015-12-11 13:35:00,761.19,761.35,759.59,760.85,1800.0,761.19,761.35,759.59,760.85,1800.0
2015-12-11 13:40:00,761.59,761.88,759.73,761.49,986.0,761.59,761.88,759.73,761.49,986.0
2015-12-11 13:45:00,760.78,762.86,760.78,762.86,4000.0,760.78,762.86,760.78,762.86,4000.0
2015-12-11 13:50:00,762.47,763.04,762.47,763.04,300.0,762.47,763.04,762.47,763.04,300.0
2015-12-11 13:55:00,761.36,762.8,761.36,762.13,300.0,761.36,762.8,761.36,762.13,300.0
2015-12-11 14:00:00,763.0,763.04,761.98,761.98,480.0,763.0,763.04,761.98,761.98,480.0
2015-12-11 14:05:00,763.16,763.31,761.7,761.7,600.0,763.16,763.31,761.7,761.7,600.0
2015-12-11 14:10:00,763.21,763.21,763.21,763.21,100.0,763.21,763.21,763.21,763.21,100.0
2015-12-11 14:15:00,763.14,763.54,762.17,762.39,1508.0,763.14,763.54,762.17,762.39,1508.0
2015-12-11 14:20:00,763.59,763.59,761.21,761.21,2100.0,763.59,763.59,761.21,761.21,2100.0
2015-12-11 14:25:00,761.66,762.37,760.0,760.61,3946.0,761.66,762.37,760.0,760.61,3946.0
2015-12-11 14:30:00,761.16,761.68,760.35,761.41,2200.0,761.16,761.68,760.35,761.41,2200.0
2015-12-11 14:35:00,761.47,761.47,760.38,760.68,400.0,761.47,761.47,760.38,760.68,400.0
2015-12-11 14:40:00,760.64,760.64,759.69,759.69,2000.0,760.64,760.64,759.69,759.69,2000.0
2015-12-11 14:45:00,760.98,760.98,759.11,759.5,1100.0,760.98,760.98,759.11,759.5,1100.0
2015-12-11 14:50:00,759.61,759.74,758.7,758.7,2100.0,759.61,759.74,758.7,758.7,2100.0
2015-12-11 14:55:00,759.04,759.04,757.81,757.81,1300.0,759.04,759.04,757.81,757.81,1300.0
2015-12-11 15:00:00,758.44,758.53,757.98,758.53,2000.0,758.44,758.53,757.98,758.53,2000.0
2015-12-11 15:05:00,757.93,757.94,756.02,756.43,2800.0,757.93,757.94,756.02,756.43,2800.0
2015-12-11 15:10:00,756.23,756.8,754.06,755.66,8210.0,756.23,756.8,754.06,755.66,8210.0
2015-12-11 15:15:00,755.99,755.99,751.0,752.12,10450.0,755.99,755.99,751.0,752.12,10450.0
2015-12-11 15:20:00,751.28,752.95,750.94,751.0,5118.0,751.28,752.95,750.94,751.0,5118.0
2015-12-11 15:25:00,750.64,751.75,749.02,751.75,3900.0,750.64,751.75,749.02,751.75,3900.0
2015-12-11 15:30:00,750.95,752.94,750.95,752.3,3600.0,750.95,752.94,750.95,752.3,3600.0
2015-12-11 15:35:00,751.88,754.06,751.88,752.65,2712.0,751.88,754.06,751.88,752.65,2712.0
2015-12-11 15:40:00,753.59,753.79,751.56,753.22,7254.0,753.59,753.79,751.56,753.22,7254.0
2015-12-11 15:45:00,754.28,756.97,754.06,756.97,7662.0,754.28,756.97,754.06,756.97,7662.0
2015-12-11 15:50:00,757.4,757.75,755.42,755.95,7151.0,757.4,757.75,755.42,755.95,7151.0
2015-12-11 15:55:00,755.89,756.44,755.05,755.66,9554.0,755.89,756.44,755.05,755.66,9554.0
2015-12-14 09:30:00,755.88,758.82,755.59,758.82,4139.0,755.88,758.82,755.59,758.82,4139.0
2015-12-14 09:35:00,758.85,759.5,757.66,759.5,800.0,758.85,759.5,757.66,759.5,800.0
2015-12-14 09:40:00,758.43,759.73,758.42,759.08,1000.0,758.43,759.73,758.42,759.08,1000.0
2015-12-14 09:45:00,759.37,760.27,758.5,760.25,2310.0,759.37,760.27,758.5,760.25,2310.0
2015-12-14 09:50:00,759.71,759.71,758.21,758.57,2900.0,759.71,759.71,758.21,758.57,2900.0
2015-12-14 09:55:00,758.0,758.0,758.0,758.0,200.0,758.0,758.0,758.0,758.0,200.0
2015-12-14 10:00:00,756.91,758.85,756.11,758.85,2091.0,756.91,758.85,756.11,758.85,2091.0
2015-12-14 10:05:00,757.74,759.13,757.02,759.13,1700.0,757.74,759.13,757.02,759.13,1700.0
2015-12-14 10:10:00,758.29,759.04,755.28,756.65,1449.0,758.29,759.04,755.28,756.65,1449.0
2015-12-14 10:15:00,759.9,759.9,759.9,759.9,100.0,759.9,759.9,759.9,759.9,100.0
2015-12-14 10:20:00,758.93,758.93,758.93,758.93,100.0,758.93,758.93,758.93,758.93,100.0
2015-12-14 10:25:00,758.32,758.81,757.03,757.03,1300.0,758.32,758.81,757.03,757.03,1300.0
2015-12-14 10:30:00,755.25,755.25,754.07,755.19,2410.0,755.25,755.25,754.07,755.19,2410.0
2015-12-14 10:35:00,756.33,757.84,756.26,757.84,700.0,756.33,757.84,756.26,757.84,700.0
2015-12-14 10:40:00,757.0,757.26,756.68,757.21,1800.0,757.0,757.26,756.68,757.21,1800.0
2015-12-14 10:45:00,757.36,757.36,756.55,756.55,400.0,757.36,757.36,756.55,756.55,400.0
2015-12-14 10:50:00,755.22,755.22,754.67,754.73,2688.0,755.22,755.22,754.67,754.73,2688.0
2015-12-14 10:55:00,755.06,755.12,754.46,755.12,700.0,755.06,755.12,754.46,755.12,700.0
2015-12-14 11:00:00,754.51,754.51,754.51,754.51,100.0,754.51,754.51,754.51,754.51,100.0
2015-12-14 11:05:00,754.98,755.56,753.78,753.78,1500.0,754.98,755.56,753.78,753.78,1500.0
2015-12-14 11:10:00,753.69,753.8,752.14,752.14,1100.0,753.69,753.8,752.14,752.14,1100.0
2015-12-14 11:15:00,752.24,752.25,751.43,751.68,1260.0,752.24,752.25,751.43,751.68,1260.0
2015-12-14 11:20:00,752.35,753.41,751.79,753.4,904.0,752.35,753.41,751.79,753.4,904.0
2015-12-14 11:25:00,752.34,752.34,752.22,752.22,1000.0,752.34,752.34,752.22,752.22,1000.0
2015-12-14 11:30:00,751.65,751.96,750.33,750.79,2100.0,751.65,751.96,750.33,750.79,2100.0
2015-12-14 11:35:00,751.01,751.01,748.03,749.04,1400.0,751.01,751.01,748.03,749.04,1400.0
2015-12-14 11:40:00,748.86,749.43,748.78,748.78,520.0,748.86,749.43,748.78,748.78,520.0
2015-12-14 11:45:00,748.8,748.8,748.62,748.62,200.0,748.8,748.8,748.62,748.62,200.0
2015-12-14 11:50:00,749.38,749.94,749.38,749.94,751.0,749.38,749.94,749.38,749.94,751.0
2015-12-14 11:55:00,751.01,753.81,750.9,753.81,2233.0,751.01,753.81,750.9,753.81,2233.0
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 12:05:00,751.56,751.56,751.56,751.56,0.0,751.56,751.56,751.56,751.56,0.0
2015-12-14 12:10:00,754.73,754.73,754.73,754.73,400.0,754.73,754.73,754.73,754.73,400.0
2015-12-14 12:15:00,755.23,758.66,753.75,758.66,3003.0,755.23,758.66,753.75,758.66,3003.0
2015-12-14 12:20:00,756.92,757.38,756.92,757.38,800.0,756.92,757.38,756.92,757.38,800.0
2015-12-14 12:25:00,757.56,758.45,756.62,756.62,2041.0,757.56,758.45,756.62,756.62,2041.0
2015-12-14 12:30:00,757.25,757.87,757.25,757.66,800.0,757.25,757.87,757.25,757.66,800.0
2015-12-14 12:35:00,757.85,757.85,757.85,757.85,100.0,757.85,757.85,757.85,757.85,100.0
2015-12-14 12:40:00,756.62,757.73,755.29,755.75,1600.0,756.62,757.73,755.29,755.75,1600.0
2015-12-14 12:45:00,756.12,756.23,755.29,755.29,600.0,756.12,756.23,755.29,755.29,600.0
2015-12-14 12:50:00,756.56,756.56,756.55,756.56,100.0,756.56,756.56,756.55,756.56,100.0
2015-12-14 12:55:00,756.85,758.26,756.37,757.78,2200.0,756.85,758.26,756.37,757.78,2200.0
2015-12-14 13:00:00,757.78,757.78,757.78,757.78,100.0,757.78,757.78,757.78,757.78,100.0
2015-12-14 13:05:00,757.21,757.21,757.2,757.2,400.0,757.21,757.21,757.2,757.2,400.0
2015-12-14 13:10:00,756.78,756.78,756.78,756.78,100.0,756.78,756.78,756.78,756.78,100.0
2015-12-14 13:15:00,756.21,756.32,755.96,755.96,700.0,756.21,756.32,755.96,755.96,700.0
2015-12-14 13:20:00,755.06,755.06,755.06,755.06,100.0,755.06,755.06,755.06,755.06,100.0
2015-12-14 13:25:00,754.96,754.96,754.56,754.56,300.0,754.96,754.96,754.56,754.56,300.0
2015-12-14 13:30:00,754.56,754.56,754.56,754.56,0.0,754.56,754.56,754.56,754.56,0.0
2015-12-14 13:35:00,754.1,754.1,751.19,751.19,2280.0,754.1,754.1,751.19,751.19,2280.0
2015-12-14 13:40:00,750.55,750.88,750.05,750.51,1200.0,750.55,750.88,750.05,750.51,1200.0
2015-12-14 13:45:00,750.44,750.73,750.44,750.73,200.0,750.44,750.73,750.44,750.73,200.0
2015-12-14 13:50:00,750.4,751.89,750.4,751.88,2810.0,750.4,751.89,750.4,751.88,2810.0
2015-12-14 13:55:00,751.63,752.83,751.37,752.61,1700.0,751.63,752.83,751.37,752.61,1700.0
2015-12-14 14:00:00,752.83,752.83,750.7,750.7,800.0,752.83,752.83,750.7,750.7,800.0
2015-12-14 14:05:00,751.72,752.59,751.32,752.23,1510.0,751.72,752.59,751.32,752.23,1510.0
2015-12-14 14:10:00,752.74,753.69,752.74,753.69,400.0,752.74,753.69,752.74,753.69,400.0
2015-12-14 14:15:00,753.45,753.45,752.63,752.63,500.0,753.45,753.45,752.63,752.63,500.0
2015-12-14 14:20:00,753.0,753.02,752.52,752.52,501.0,753.0,753.02,752.52,752.52,501.0
2015-12-14 14:25:00,751.7,752.48,751.7,752.48,200.0,751.7,752.48,751.7,752.48,200.0
2015-12-14 14:30:00,751.99,752.45,751.0,751.0,1260.0,751.99,752.45,751.0,751.0,1260.0
2015-12-14 14:35:00,752.38,753.71,752.38,753.7,1200.0,752.38,753.71,752.38,753.7,1200.0
2015-12-14 14:40:00,753.84,755.07,753.83,754.63,2700.0,753.84,755.07,753.83,754.63,2700.0
2015-12-14 14:45:00,755.63,756.28,755.59,756.22,900.0,755.63,756.28,755.59,756.22,900.0
2015-12-14 14:50:00,756.37,757.43,756.37,757.43,1190.0,756.37,757.43,756.37,757.43,1190.0
2015-12-14 14:55:00,757.94,757.94,757.5,757.58,907.0,757.94,757.94,757.5,757.58,907.0
2015-12-14 15:00:00,757.33,757.33,755.81,755.81,2049.0,757.33,757.33,755.81,755.81,2049.0
2015-12-14 15:05:00,756.09,756.09,753.42,755.24,1263.0,756.09,756.09,753.42,755.24,1263.0
2015-12-14 15:10:00,754.94,755.73,754.74,755.07,1886.0,754.94,755.73,754.74,755.07,1886.0
2015-12-14 15:15:00,754.27,756.87,754.27,756.46,3178.0,754.27,756.87,754.27,756.46,3178.0
2015-12-14 15:20:00,756.8,757.34,756.66,757.0,1884.0,756.8,757.34,756.66,757.0,1884.0
2015-12-14 15:25:00,756.99,759.19,756.99,759.19,3589.0,756.99,759.19,756.99,759.19,3589.0
2015-12-14 15:30:00,759.41,760.0,758.53,759.21,3538.0,759.41,760.0,758.53,759.21,3538.0
2015-12-14 15:35:00,759.12,761.42,758.81,760.26,3600.0,759.12,761.42,758.81,760.26,3600.0
2015-12-14 15:40:00,760.19,760.47,759.1,759.42,6848.0,760.19,760.47,759.1,759.42,6848.0
2015-12-14 15:45:00,759.4,761.56,758.99,761.56,4780.0,759.4,761.56,758.99,761.56,4780.0
2015-12-14 15:50:00,760.97,761.61,760.39,760.93,2805.0,760.97,761.61,760.39,760.93,2805.0
2015-12-14 15:55:00,761.21,761.3,759.56,761.0,16095.0,761.21,761.3,759.56,761.0,16095.0
2015-12-15 09:30:00,760.5,760.5,760.5,760.5,0.0,760.5,760.5,760.5,760.5,0.0
2015-12-15 09:35:00,764.04,764.61,757.22,759.85,6001.0,764.04,764.61,757.22,759.85,6001.0
2015-12-15 09:40:00,760.47,761.81,759.92,760.73,700.0,760.47,761.81,759.92,760.73,700.0
2015-12-15 09:45:00,761.92,762.64,759.64,762.64,5321.0,761.92,762.64,759.64,762.64,5321.0
2015-12-15 09:50:00,762.15,762.77,761.08,761.08,1500.0,762.15,762.77,761.08,761.08,1500.0
2015-12-15 09:55:00,761.19,762.18,760.9,760.9,1205.0,761.19,762.18,760.9,760.9,1205.0
2015-12-15 10:00:00,762.15,762.36,760.63,760.63,1100.0,762.15,762.36,760.63,760.63,1100.0
2015-12-15 10:05:00,761.13,761.7,758.67,758.67,1000.0,761.13,761.7,758.67,758.67,1000.0
2015-12-15 10:10:00,758.67,758.74,758.67,758.74,200.0,758.67,758.74,758.67,758.74,200.0
2015-12-15 10:15:00,759.47,759.47,758.21,758.21,300.0,759.47,759.47,758.21,758.21,300.0
2015-12-15 10:20:00,758.22,759.64,758.22,759.28,600.0,758.22,759.64,758.22,759.28,600.0
2015-12-15 10:25:00,759.27,759.33,759.27,759.27,600.0,759.27,759.33,759.27,759.27,600.0
2015-12-15 10:30:00,758.9,759.1,757.24,757.33,2129.0,758.9,759.1,757.24,757.33,2129.0
2015-12-15 10:35:00,757.24,758.4,756.94,758.4,2237.0,757.24,758.4,756.94,758.4,2237.0
2015-12-15 10:40:00,758.25,758.5,758.25,758.5,500.0,758.25,758.5,758.25,758.5,500.0
2015-12-15 10:45:00,758.73,760.21,758.66,760.21,600.0,758.73,760.21,758.66,760.21,600.0
2015-12-15 10:50:00,760.55,760.55,760.55,760.55,100.0,760.55,760.55,760.55,760.55,100.0
2015-12-15 10:55:00,760.1,760.1,758.09,759.61,1300.0,760.1,760.1,758.09,759.61,1300.0
2015-12-15 11:00:00,760.39,760.39,759.93,760.29,400.0,760.39,760.39,759.93,760.29,400.0
2015-12-15 11:05:00,760.37,761.28,760.04,761.28,900.0,760.37,761.28,760.04,761.28,900.0
2015-12-15 11:10:00,761.13,761.13,760.5,760.5,700.0,761.13,761.13,760.5,760.5,700.0
2015-12-15 11:15:00,760.3,760.7,760.29,760.7,300.0,760.3,760.7,760.29,760.7,300.0
2015-12-15 11:20:00,760.08,760.08,760.08,760.08,100.0,760.08,760.08,760.08,760.08,100.0
2015-12-15 11:25:00,760.16,760.38,760.16,760.28,500.0,760.16,760.38,760.16,760.28,500.0
2015-12-15 11:30:00,759.33,760.63,759.33,760.09,995.0,759.33,760.63,759.33,760.09,995.0
2015-12-15 11:35:00,760.08,760.08,759.33,759.33,641.0,760.08,760.08,759.33,759.33,641.0
2015-12-15 11:40:00,758.77,758.77,756.63,756.63,772.0,758.77,758.77,756.63,756.63,772.0
2015-12-15 11:45:00,756.59,757.22,756.59,757.11,1288.0,756.59,757.22,756.59,757.11,1288.0
2015-12-15 11:50:00,757.11,757.29,756.68,756.91,1300.0,757.11,757.29,756.68,756.91,1300.0
2015-12-15 11:55:00,757.17,758.44,757.17,758.44,800.0,757.17,758.44,757.17,758.44,800.0
2015-12-15 12:00:00,757.83,757.83,757.83,757.83,100.0,757.83,757.83,757.83,757.83,100.0
2015-12-15 12:05:00,758.99,759.2,758.86,759.2,900.0,758.99,759.2,758.86,759.2,900.0
2015-12-15 12:10:00,759.06,759.7,758.76,758.76,1208.0,759.06,759.7,758.76,758.76,1208.0
2015-12-15 12:15:00,758.04,758.82,757.61,757.61,500.0,758.04,758.82,757.61,757.61,500.0
2015-12-15 12:20:00,758.04,758.37,758.03,758.37,912.0,758.04,758.37,758.03,758.37,912.0
2015-12-15 12:25:00,758.09,758.09,757.7,757.7,500.0,758.09,758.09,757.7,757.7,500.0
2015-12-15 12:30:00,757.93,759.0,757.93,758.99,900.0,757.93,759.0,757.93,758.99,900.0
2015-12-15 12:35:00,761.05,761.61,761.04,761.61,301.0,761.05,761.61,761.04,761.61,301.0
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 12:45:00,759.96,759.96,759.96,759.96,0.0,759.96,759.96,759.96,759.96,0.0
2015-12-15 12:50:00,759.07,760.37,759.0,759.0,600.0,759.07,760.37,759.0,759.0,600.0
2015-12-15 12:55:00,759.53,760.36,759.52,759.67,1300.0,759.53,760.36,759.52,759.67,1300.0
2015-12-15 13:00:00,759.82,760.25,759.09,759.09,1565.0,759.82,760.25,759.09,759.09,1565.0
2015-12-15 13:05:00,758.74,758.74,757.77,758.14,300.0,758.74,758.74,757.77,758.14,300.0
2015-12-15 13:10:00,758.11,759.07,758.11,759.07,344.0,758.11,759.07,758.11,759.07,344.0
2015-12-15 13:15:00,758.08,758.08,757.06,757.06,200.0,758.08,758.08,757.06,757.06,200.0
2015-12-15 13:20:00,757.0,757.0,756.91,756.91,300.0,757.0,757.0,756.91,756.91,300.0
2015-12-15 13:25:00,757.03,757.79,756.94,756.94,1800.0,757.03,757.79,756.94,756.94,1800.0
2015-12-15 13:30:00,756.99,757.73,756.99,757.73,200.0,756.99,757.73,756.99,757.73,200.0
2015-12-15 13:35:00,757.69,757.69,757.24,757.24,200.0,757.69,757.69,757.24,757.24,200.0
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 13:45:00,757.0,757.0,757.0,757.0,0.0,757.0,757.0,757.0,757.0,0.0
2015-12-15 13:50:00,757.43,758.1,757.43,758.1,400.0,757.43,758.1,757.43,758.1,400.0
2015-12-15 13:55:00,758.05,759.05,758.05,758.71,1024.0,758.05,759.05,758.05,758.71,1024.0
2015-12-15 14:00:00,757.55,758.03,756.86,757.31,700.0,757.55,758.03,756.86,757.31,700.0
2015-12-15 14:05:00,756.75,757.46,756.75,757.46,200.0,756.75,757.46,756.75,757.46,200.0
2015-12-15 14:10:00,756.75,757.46,756.03,756.03,600.0,756.75,757.46,756.03,756.03,600.0
2015-12-15 14:15:00,756.46,757.04,756.04,756.38,8162.0,756.46,757.04,756.04,756.38,8162.0
2015-12-15 14:20:00,756.87,759.93,756.87,757.47,4000.0,756.87,759.93,756.87,757.47,4000.0
2015-12-15 14:25:00,759.17,761.66,757.44,761.66,8925.0,759.17,761.66,757.44,761.66,8925.0
2015-12-15 14:30:00,761.66,763.93,761.66,763.85,3832.0,761.66,763.93,761.66,763.85,3832.0
2015-12-15 14:35:00,763.84,764.12,762.6,763.59,6070.0,763.84,764.12,762.6,763.59,6070.0
2015-12-15 14:40:00,763.17,764.44,762.89,764.26,10620.0,763.17,764.44,762.89,764.26,10620.0
2015-12-15 14:45:00,763.54,763.54,763.52,763.52,200.0,763.54,763.54,763.52,763.52,200.0
2015-12-15 14:50:00,763.35,763.35,761.84,761.84,1103.0,763.35,763.35,761.84,761.84,1103.0
2015-12-15 14:55:00,761.86,761.86,761.03,761.11,1100.0,761.86,761.86,761.03,761.11,1100.0
2015-12-15 15:00:00,761.14,761.15,760.56,760.56,500.0,761.14,761.15,760.56,760.56,500.0
2015-12-15 15:05:00,760.82,761.23,760.41,760.95,1650.0,760.82,761.23,760.41,760.95,1650.0
2015-12-15 15:10:00,760.62,760.62,760.11,760.46,700.0,760.62,760.62,760.11,760.46,700.0
2015-12-15 15:15:00,759.98,760.42,759.11,760.41,1500.0,759.98,760.42,759.11,760.41,1500.0
2015-12-15 15:20:00,761.08,761.19,760.49,761.05,1124.0,761.08,761.19,760.49,761.05,1124.0
2015-12-15 15:25:00,761.07,761.42,760.57,761.41,1307.0,761.07,761.42,760.57,761.41,1307.0
2015-12-15 15:30:00,761.55,761.57,761.49,761.57,1300.0,761.55,761.57,761.49,761.57,1300.0
2015-12-15 15:35:00,761.98,762.77,761.5,761.92,1000.0,761.98,762.77,761.5,761.92,1000.0
2015-12-15 15:40:00,762.78,763.0,762.14,762.99,1819.0,762.78,763.0,762.14,762.99,1819.0
2015-12-15 15:45:00,763.36,763.37,761.67,761.67,2208.0,763.36,763.37,761.67,761.67,2208.0
2015-12-15 15:50:00,762.08,762.08,760.85,761.25,3627.0,762.08,762.08,760.85,761.25,3627.0
2015-12-15 15:55:00,761.26,761.81,760.56,760.84,6908.0,761.26,761.81,760.56,760.84,6908.0
2015-12-16 09:30:00,765.97,766.41,763.06,763.06,3426.0,765.97,766.41,763.06,763.06,3426.0
2015-12-16 09:35:00,762.54,764.54,762.54,762.61,2000.0,762.54,764.54,762.54,762.61,2000.0
2015-12-16 09:40:00,762.63,763.4,761.74,763.4,1100.0,762.63,763.4,761.74,763.4,1100.0
2015-12-16 09:45:00,762.46,763.58,761.08,761.08,2202.0,762.46,763.58,761.08,761.08,2202.0
2015-12-16 09:50:00,762.23,762.23,760.94,761.0,400.0,762.23,762.23,760.94,761.0,400.0
2015-12-16 09:55:00,762.87,762.87,761.26,761.54,300.0,762.87,762.87,761.26,761.54,300.0
2015-12-16 10:00:00,762.68,762.68,761.06,762.06,769.0,762.68,762.68,761.06,762.06,769.0
2015-12-16 10:05:00,761.29,761.89,760.87,761.19,2122.0,761.29,761.89,760.87,761.19,2122.0
2015-12-16 10:10:00,760.64,760.65,758.96,759.3,2463.0,760.64,760.65,758.96,759.3,2463.0
2015-12-16 10:15:00,759.25,759.38,758.2,758.54,6357.0,759.25,759.38,758.2,758.54,6357.0
2015-12-16 10:20:00,758.7,758.93,758.7,758.93,300.0,758.7,758.93,758.7,758.93,300.0
2015-12-16 10:25:00,759.64,759.64,757.61,757.66,2050.0,759.64,759.64,757.61,757.66,2050.0
2015-12-16 10:30:00,758.33,758.62,757.81,758.62,3290.0,758.33,758.62,757.81,758.62,3290.0
2015-12-16 10:35:00,758.12,758.71,758.07,758.15,2238.0,758.12,758.71,758.07,758.15,2238.0
2015-12-16 10:40:00,758.09,758.31,757.83,757.9,1600.0,758.09,758.31,757.83,757.9,1600.0
2015-12-16 10:45:00,758.59,759.15,758.16,758.88,2500.0,758.59,759.15,758.16,758.88,2500.0
2015-12-16 10:50:00,759.19,759.55,758.2,758.91,800.0,759.19,759.55,758.2,758.91,800.0
2015-12-16 10:55:00,758.8,758.88,758.31,758.38,900.0,758.8,758.88,758.31,758.38,900.0
2015-12-16 11:00:00,758.41,758.41,758.41,758.41,100.0,758.41,758.41,758.41,758.41,100.0
2015-12-16 11:05:00,758.45,759.0,758.45,758.7,1700.0,758.45,759.0,758.45,758.7,1700.0
2015-12-16 11:10:00,758.69,759.35,758.36,759.06,1700.0,758.69,759.35,758.36,759.06,1700.0
2015-12-16 11:15:00,759.18,759.18,758.65,758.65,200.0,759.18,759.18,758.65,758.65,200.0
2015-12-16 11:20:00,758.62,758.62,758.62,758.62,100.0,758.62,758.62,758.62,758.62,100.0
2015-12-16 11:25:00,759.61,760.3,759.61,760.02,1154.0,759.61,760.3,759.61,760.02,1154.0
2015-12-16 11:30:00,760.49,760.49,759.91,760.0,1000.0,760.49,760.49,759.91,760.0,1000.0
2015-12-16 11:35:00,760.03,760.03,759.56,759.56,700.0,760.03,760.03,759.56,759.56,700.0
2015-12-16 11:40:00,759.75,759.75,759.05,759.05,903.0,759.75,759.75,759.05,759.05,903.0
2015-12-16 11:45:00,758.4,759.15,758.4,758.98,1600.0,758.4,759.15,758.4,758.98,1600.0
2015-12-16 11:50:00,758.67,759.39,757.48,759.39,4000.0,758.67,759.39,757.48,759.39,4000.0
2015-12-16 11:55:00,759.58,759.9,759.55,759.9,300.0,759.58,759.9,759.55,759.9,300.0
2015-12-16 12:00:00,760.5,761.16,760.05,760.8,3469.0,760.5,761.16,760.05,760.8,3469.0
2015-12-16 12:05:00,760.37,761.0,759.6,759.63,1338.0,760.37,761.0,759.6,759.63,1338.0
2015-12-16 12:10:00,759.95,759.95,759.59,759.67,400.0,759.95,759.95,759.59,759.67,400.0
2015-12-16 12:15:00,758.69,758.69,758.68,758.69,150.0,758.69,758.69,758.68,758.69,150.0
2015-12-16 12:20:00,758.58,758.58,758.58,758.58,100.0,758.58,758.58,758.58,758.58,100.0
2015-12-16 12:25:00,758.66,758.79,758.24,758.78,2433.0,758.66,758.79,758.24,758.78,2433.0
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 12:35:00,758.51,758.51,758.51,758.51,0.0,758.51,758.51,758.51,758.51,0.0
2015-12-16 12:40:00,758.51,758.51,758.51,758.51,0.0,758.51,758.51,758.51,758.51,0.0
2015-12-16 12:45:00,758.51,758.51,758.51,758.51,0.0,758.51,758.51,758.51,758.51,0.0
2015-12-16 12:50:00,758.55,758.55,757.51,758.0,1360.0,758.55,758.55,757.51,758.0,1360.0
2015-12-16 12:55:00,758.07,758.07,757.5,757.5,251.0,758.07,758.07,757.5,757.5,251.0
2015-12-16 13:00:00,758.06,758.34,757.72,757.83,1200.0,758.06,758.34,757.72,757.83,1200.0
2015-12-16 13:05:00,758.45,758.45,758.37,758.37,700.0,758.45,758.45,758.37,758.37,700.0
2015-12-16 13:10:00,758.37,758.37,758.37,758.37,0.0,758.37,758.37,758.37,758.37,0.0
2015-12-16 13:15:00,758.21,758.3,757.86,758.3,2100.0,758.21,758.3,757.86,758.3,2100.0
2015-12-16 13:20:00,758.26,758.71,758.26,758.7,2371.0,758.26,758.71,758.26,758.7,2371.0
2015-12-16 13:25:00,758.91,758.91,757.34,757.87,2300.0,758.91,758.91,757.34,757.87,2300.0
2015-12-16 13:30:00,757.46,757.46,756.61,757.15,2400.0,757.46,757.46,756.61,757.15,2400.0
2015-12-16 13:35:00,756.9,757.39,756.88,757.09,700.0,756.9,757.39,756.88,757.09,700.0
2015-12-16 13:40:00,756.77,757.43,756.63,757.4,2300.0,756.77,757.43,756.63,757.4,2300.0
2015-12-16 13:45:00,757.57,759.51,757.49,759.51,2900.0,757.57,759.51,757.49,759.51,2900.0
2015-12-16 13:50:00,758.73,758.78,757.26,757.75,1700.0,758.73,758.78,757.26,757.75,1700.0
2015-12-16 13:55:00,758.03,758.03,757.54,757.56,400.0,758.03,758.03,757.54,757.56,400.0
2015-12-16 14:00:00,757.55,758.99,751.84,757.44,2680.0,757.55,758.99,751.84,757.44,2680.0
2015-12-16 14:05:00,758.48,761.72,758.48,761.23,900.0,758.48,761.72,758.48,761.23,900.0
2015-12-16 14:10:00,760.2,761.07,758.75,760.82,5600.0,760.2,761.07,758.75,760.82,5600.0
2015-12-16 14:15:00,760.26,761.25,759.93,761.21,1994.0,760.26,761.25,759.93,761.21,1994.0
2015-12-16 14:20:00,761.2,761.77,760.62,761.19,1500.0,761.2,761.77,760.62,761.19,1500.0
2015-12-16 14:25:00,760.49,760.94,760.43,760.46,600.0,760.49,760.94,760.43,760.46,600.0
2015-12-16 14:30:00,759.37,761.2,759.34,760.36,1000.0,759.37,761.2,759.34,760.36,1000.0
2015-12-16 14:35:00,761.09,762.23,761.09,761.78,1558.0,761.09,762.23,761.09,761.78,1558.0
2015-12-16 14:40:00,761.64,761.64,761.64,761.64,500.0,761.64,761.64,761.64,761.64,500.0
2015-12-16 14:45:00,761.68,763.0,761.68,763.0,1600.0,761.68,763.0,761.68,763.0,1600.0
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 14:55:00,763.02,763.02,763.02,763.02,0.0,763.02,763.02,763.02,763.02,0.0
2015-12-16 15:00:00,764.12,764.51,762.89,762.89,870.0,764.12,764.51,762.89,762.89,870.0
2015-12-16 15:05:00,763.55,763.71,762.61,762.61,1302.0,763.55,763.71,762.61,762.61,1302.0
2015-12-16 15:10:00,762.39,762.91,762.05,762.17,2615.0,762.39,762.91,762.05,762.17,2615.0
2015-12-16 15:15:00,762.64,763.22,762.64,763.22,320.0,762.64,763.22,762.64,763.22,320.0
2015-12-16 15:20:00,763.41,764.01,762.68,763.5,5700.0,763.41,764.01,762.68,763.5,5700.0
2015-12-16 15:25:00,763.62,764.63,763.17,764.09,5154.0,763.62,764.63,763.17,764.09,5154.0
2015-12-16 15:30:00,764.01,765.5,764.0,765.5,2180.0,764.01,765.5,764.0,765.5,2180.0
2015-12-16 15:35:00,764.7,765.88,764.7,765.49,2641.0,764.7,765.88,764.7,765.49,2641.0
2015-12-16 15:40:00,765.53,765.53,763.92,764.0,5469.0,765.53,765.53,763.92,764.0,5469.0
2015-12-16 15:45:00,763.84,765.75,763.8,764.68,4548.0,763.84,765.75,763.8,764.68,4548.0
2015-12-16 15:50:00,764.71,765.77,764.57,764.68,6529.0,764.71,765.77,764.57,764.68,6529.0
2015-12-16 15:55:00,764.72,765.41,763.12,764.09,12191.0,764.72,765.41,763.12,764.09,12191.0
2015-12-17 09:30:00,762.73,763.5,761.07,762.48,4331.0,762.73,763.5,761.07,762.48,4331.0
2015-12-17 09:35:00,761.83,762.33,757.01,759.18,8894.0,761.83,762.33,757.01,759.18,8894.0
2015-12-17 09:40:00,757.39,759.96,754.0,754.0,6063.0,757.39,759.96,754.0,754.0,6063.0
2015-12-17 09:45:00,753.7,757.2,753.66,756.0,6300.0,753.7,757.2,753.66,756.0,6300.0
2015-12-17 09:50:00,756.03,757.8,755.76,757.4,1900.0,756.03,757.8,755.76,757.4,1900.0
2015-12-17 09:55:00,759.13,761.4,759.13,760.67,6972.0,759.13,761.4,759.13,760.67,6972.0
2015-12-17 10:00:00,761.0,761.0,757.83,757.83,3000.0,761.0,761.0,757.83,757.83,3000.0
2015-12-17 10:05:00,758.89,758.89,756.74,757.29,2900.0,758.89,758.89,756.74,757.29,2900.0
2015-12-17 10:10:00,756.7,759.06,756.4,759.06,3661.0,756.7,759.06,756.4,759.06,3661.0
2015-12-17 10:15:00,758.92,759.9,756.82,756.82,1600.0,758.92,759.9,756.82,756.82,1600.0
2015-12-17 10:20:00,756.45,757.93,755.98,755.98,700.0,756.45,757.93,755.98,755.98,700.0
2015-12-17 10:25:00,755.34,755.38,755.34,755.38,200.0,755.34,755.38,755.34,755.38,200.0
2015-12-17 10:30:00,756.88,758.33,756.72,757.14,2075.0,756.88,758.33,756.72,757.14,2075.0
2015-12-17 10:35:00,758.52,758.52,758.52,758.52,100.0,758.52,758.52,758.52,758.52,100.0
2015-12-17 10:40:00,757.9,757.9,756.89,756.94,500.0,757.9,757.9,756.89,756.94,500.0
2015-12-17 10:45:00,756.97,756.97,755.35,755.65,2554.0,756.97,756.97,755.35,755.65,2554.0
2015-12-17 10:50:00,755.95,755.95,754.56,754.65,900.0,755.95,755.95,754.56,754.65,900.0
2015-12-17 10:55:00,754.71,755.74,754.59,755.74,1600.0,754.71,755.74,754.59,755.74,1600.0
2015-12-17 11:00:00,755.04,757.0,754.99,756.58,1210.0,755.04,757.0,754.99,756.58,1210.0
2015-12-17 11:05:00,757.0,757.05,756.15,756.15,1700.0,757.0,757.05,756.15,756.15,1700.0
2015-12-17 11:10:00,756.27,757.05,756.27,756.56,1100.0,756.27,757.05,756.27,756.56,1100.0
2015-12-17 11:15:00,756.57,756.87,754.4,754.6,1500.0,756.57,756.87,754.4,754.6,1500.0
2015-12-17 11:20:00,754.04,754.13,753.3,753.4,2200.0,754.04,754.13,753.3,753.4,2200.0
2015-12-17 11:25:00,753.97,755.22,753.73,755.22,2333.0,753.97,755.22,753.73,755.22,2333.0
2015-12-17 11:30:00,755.09,756.3,754.37,756.3,1300.0,755.09,756.3,754.37,756.3,1300.0
2015-12-17 11:35:00,756.3,757.73,755.05,757.73,2773.0,756.3,757.73,755.05,757.73,2773.0
2015-12-17 11:40:00,756.45,757.3,756.13,756.41,2300.0,756.45,757.3,756.13,756.41,2300.0
2015-12-17 11:45:00,756.08,756.94,755.67,756.0,883.0,756.08,756.94,755.67,756.0,883.0
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 11:55:00,756.89,756.89,756.89,756.89,0.0,756.89,756.89,756.89,756.89,0.0
2015-12-17 12:00:00,757.39,757.71,756.0,756.0,2600.0,757.39,757.71,756.0,756.0,2600.0
2015-12-17 12:05:00,756.32,757.2,756.32,757.2,400.0,756.32,757.2,756.32,757.2,400.0
2015-12-17 12:10:00,758.0,758.59,757.74,757.91,600.0,758.0,758.59,757.74,757.91,600.0
2015-12-17 12:15:00,759.08,759.08,758.47,758.89,300.0,759.08,759.08,758.47,758.89,300.0
2015-12-17 12:20:00,758.8,758.8,757.65,757.65,400.0,758.8,758.8,757.65,757.65,400.0
2015-12-17 12:25:00,757.48,757.85,756.3,757.03,2006.0,757.48,757.85,756.3,757.03,2006.0
2015-12-17 12:30:00,757.0,758.14,756.27,758.14,2643.0,757.0,758.14,756.27,758.14,2643.0
2015-12-17 12:35:00,757.09,757.22,756.48,756.81,1000.0,757.09,757.22,756.48,756.81,1000.0
2015-12-17 12:40:00,756.49,756.5,755.75,755.78,600.0,756.49,756.5,755.75,755.78,600.0
2015-12-17 12:45:00,756.36,757.6,756.36,756.39,400.0,756.36,757.6,756.36,756.39,400.0
2015-12-17 12:50:00,755.74,756.07,755.74,756.01,500.0,755.74,756.07,755.74,756.01,500.0
2015-12-17 12:55:00,756.06,756.87,755.25,756.79,3220.0,756.06,756.87,755.25,756.79,3220.0
2015-12-17 13:00:00,756.24,756.24,756.23,756.24,100.0,756.24,756.24,756.23,756.24,100.0
2015-12-17 13:05:00,756.2,757.27,756.08,757.27,300.0,756.2,757.27,756.08,757.27,300.0
2015-12-17 13:10:00,756.97,756.97,756.97,756.97,222.0,756.97,756.97,756.97,756.97,222.0
2015-12-17 13:15:00,757.29,757.29,757.29,757.29,100.0,757.29,757.29,757.29,757.29,100.0
2015-12-17 13:20:00,757.2,758.61,757.2,758.61,200.0,757.2,758.61,757.2,758.61,200.0
2015-12-17 13:25:00,757.86,758.55,756.93,758.28,600.0,757.86,758.55,756.93,758.28,600.0
2015-12-17 13:30:00,758.0,758.65,757.6,758.1,1368.0,758.0,758.65,757.6,758.1,1368.0
2015-12-17 13:35:00,758.77,759.0,758.63,758.73,800.0,758.77,759.0,758.63,758.73,800.0
2015-12-17 13:40:00,759.54,760.0,758.93,758.93,2397.0,759.54,760.0,758.93,758.93,2397.0
2015-12-17 13:45:00,758.62,758.62,758.61,758.62,100.0,758.62,758.62,758.61,758.62,100.0
2015-12-17 13:50:00,759.29,759.29,759.23,759.23,200.0,759.29,759.29,759.23,759.23,200.0
2015-12-17 13:55:00,759.29,759.29,759.23,759.28,300.0,759.29,759.29,759.23,759.28,300.0
2015-12-17 14:00:00,759.28,759.28,759.28,759.28,100.0,759.28,759.28,759.28,759.28,100.0
2015-12-17 14:05:00,759.25,759.57,759.25,759.57,400.0,759.25,759.57,759.25,759.57,400.0
2015-12-17 14:10:00,759.51,759.52,758.39,758.55,631.0,759.51,759.52,758.39,758.55,631.0
2015-12-17 14:15:00,758.6,758.6,758.54,758.54,200.0,758.6,758.6,758.54,758.54,200.0
2015-12-17 14:20:00,759.11,759.19,759.03,759.12,700.0,759.11,759.19,759.03,759.12,700.0
2015-12-17 14:25:00,759.11,759.28,758.3,758.3,1000.0,759.11,759.28,758.3,758.3,1000.0
2015-12-17 14:30:00,757.8,758.38,757.8,758.3,400.0,757.8,758.38,757.8,758.3,400.0
2015-12-17 14:35:00,758.78,758.78,758.78,758.78,100.0,758.78,758.78,758.78,758.78,100.0
2015-12-17 14:40:00,757.9,758.4,757.66,757.66,752.0,757.9,758.4,757.66,757.66,752.0
2015-12-17 14:45:00,757.65,757.65,756.84,757.17,800.0,757.65,757.65,756.84,757.17,800.0
2015-12-17 14:50:00,757.0,757.61,756.45,756.71,12510.0,757.0,757.61,756.45,756.71,12510.0
2015-12-17 14:55:00,757.03,758.71,757.03,758.71,1600.0,757.03,758.71,757.03,758.71,1600.0
2015-12-17 15:00:00,758.58,759.1,758.42,758.42,1400.0,758.58,759.1,758.42,758.42,1400.0
2015-12-17 15:05:00,758.28,760.39,758.0,759.79,2220.0,758.28,760.39,758.0,759.79,2220.0
2015-12-17 15:10:00,759.64,759.64,757.92,757.92,1700.0,759.64,759.64,757.92,757.92,1700.0
2015-12-17 15:15:00,758.72,759.46,757.87,757.87,2664.0,758.72,759.46,757.87,757.87,2664.0
2015-12-17 15:20:00,757.87,757.94,757.0,757.78,2500.0,757.87,757.94,757.0,757.78,2500.0
2015-12-17 15:25:00,759.09,759.45,758.18,759.25,2200.0,759.09,759.45,758.18,759.25,2200.0
2015-12-17 15:30:00,759.23,759.99,758.61,759.68,4100.0,759.23,759.99,758.61,759.68,4100.0
2015-12-17 15:35:00,759.88,759.88,759.02,759.58,3400.0,759.88,759.88,759.02,759.58,3400.0
2015-12-17 15:40:00,760.0,760.31,758.59,758.6,4055.0,760.0,760.31,758.59,758.6,4055.0
2015-12-17 15:45:00,758.49,758.49,757.68,758.0,1450.0,758.49,758.49,757.68,758.0,1450.0
2015-12-17 15:50:00,757.57,758.71,757.5,758.7,2400.0,757.57,758.71,757.5,758.7,2400.0
2015-12-17 15:55:00,758.26,758.65,755.38,755.71,14730.0,758.26,758.65,755.38,755.71,14730.0
2015-12-18 09:30:00,759.91,759.91,759.91,759.91,8000.0,759.91,759.91,759.91,759.91,8000.0
2015-12-18 09:35:00,747.18,751.99,747.03,749.99,25257.0,747.18,751.99,747.03,749.99,25257.0
2015-12-18 09:40:00,750.86,750.99,748.39,748.83,2525.0,750.86,750.99,748.39,748.83,2525.0
2015-12-18 09:45:00,748.83,751.43,747.25,750.61,8680.0,748.83,751.43,747.25,750.61,8680.0
2015-12-18 09:50:00,751.32,751.32,748.51,748.52,2000.0,751.32,751.32,748.51,748.52,2000.0
2015-12-18 09:55:00,749.52,749.8,747.59,748.11,2228.0,749.52,749.8,747.59,748.11,2228.0
2015-12-18 10:00:00,748.98,748.98,747.25,747.91,2483.0,748.98,748.98,747.25,747.91,2483.0
2015-12-18 10:05:00,748.3,748.82,745.89,746.0,3299.0,748.3,748.82,745.89,746.0,3299.0
2015-12-18 10:10:00,745.71,747.1,745.14,745.15,1570.0,745.71,747.1,745.14,745.15,1570.0
2015-12-18 10:15:00,745.97,747.12,745.8,747.03,1700.0,745.97,747.12,745.8,747.03,1700.0
2015-12-18 10:20:00,747.51,747.51,745.95,746.56,1750.0,747.51,747.51,745.95,746.56,1750.0
2015-12-18 10:25:00,746.6,746.6,743.21,743.21,3025.0,746.6,746.6,743.21,743.21,3025.0
2015-12-18 10:30:00,743.28,745.38,742.51,744.51,3545.0,743.28,745.38,742.51,744.51,3545.0
2015-12-18 10:35:00,744.52,744.92,744.15,744.92,600.0,744.52,744.92,744.15,744.92,600.0
2015-12-18 10:40:00,743.72,744.48,743.71,743.83,700.0,743.72,744.48,743.71,743.83,700.0
2015-12-18 10:45:00,744.0,744.01,743.45,743.46,11000.0,744.0,744.01,743.45,743.46,11000.0
2015-12-18 10:50:00,743.88,745.73,743.37,743.81,3590.0,743.88,745.73,743.37,743.81,3590.0
2015-12-18 10:55:00,744.66,745.21,744.3,744.53,600.0,744.66,745.21,744.3,744.53,600.0
2015-12-18 11:00:00,745.69,745.89,745.36,745.86,600.0,745.69,745.89,745.36,745.86,600.0
2015-12-18 11:05:00,746.06,746.37,746.0,746.37,1217.0,746.06,746.37,746.0,746.37,1217.0
2015-12-18 11:10:00,746.6,746.99,746.15,746.71,1600.0,746.6,746.99,746.15,746.71,1600.0
2015-12-18 11:15:00,746.79,747.24,746.17,747.24,1200.0,746.79,747.24,746.17,747.24,1200.0
2015-12-18 11:20:00,746.2,747.0,745.94,745.94,740.0,746.2,747.0,745.94,745.94,740.0
2015-12-18 11:25:00,745.9,746.0,745.84,746.0,951.0,745.9,746.0,745.84,746.0,951.0
2015-12-18 11:30:00,745.31,745.31,745.31,745.31,100.0,745.31,745.31,745.31,745.31,100.0
2015-12-18 11:35:00,745.87,747.0,745.86,747.0,500.0,745.87,747.0,745.86,747.0,500.0
2015-12-18 11:40:00,746.56,746.56,746.55,746.55,300.0,746.56,746.56,746.55,746.55,300.0
2015-12-18 11:45:00,746.54,747.05,746.54,747.05,200.0,746.54,747.05,746.54,747.05,200.0
2015-12-18 11:50:00,746.14,746.53,745.93,745.93,300.0,746.14,746.53,745.93,745.93,300.0
2015-12-18 11:55:00,745.41,745.41,743.92,743.92,600.0,745.41,745.41,743.92,743.92,600.0
2015-12-18 12:00:00,744.41,745.14,744.41,744.43,632.0,744.41,745.14,744.41,744.43,632.0
2015-12-18 12:05:00,744.58,745.36,744.58,745.36,200.0,744.58,745.36,744.58,745.36,200.0
2015-12-18 12:10:00,744.52,745.72,744.52,744.96,600.0,744.52,745.72,744.52,744.96,600.0
2015-12-18 12:15:00,745.39,746.0,742.76,743.12,2300.0,745.39,746.0,742.76,743.12,2300.0
2015-12-18 12:20:00,743.5,743.92,742.94,743.92,400.0,743.5,743.92,742.94,743.92,400.0
2015-12-18 12:25:00,743.85,743.9,743.51,743.9,1100.0,743.85,743.9,743.51,743.9,1100.0
2015-12-18 12:30:00,743.9,743.9,742.73,743.46,800.0,743.9,743.9,742.73,743.46,800.0
2015-12-18 12:35:00,743.28,743.36,742.53,743.36,700.0,743.28,743.36,742.53,743.36,700.0
2015-12-18 12:40:00,742.69,743.17,742.69,743.16,300.0,742.69,743.17,742.69,743.16,300.0
2015-12-18 12:45:00,743.88,744.19,743.88,744.16,700.0,743.88,744.19,743.88,744.16,700.0
2015-12-18 12:50:00,743.95,743.95,743.59,743.9,500.0,743.95,743.95,743.59,743.9,500.0
2015-12-18 12:55:00,744.41,744.41,744.0,744.0,200.0,744.41,744.41,744.0,744.0,200.0
2015-12-18 13:00:00,745.03,746.32,744.59,746.0,1100.0,745.03,746.32,744.59,746.0,1100.0
2015-12-18 13:05:00,746.0,746.5,745.61,746.5,2900.0,746.0,746.5,745.61,746.5,2900.0
2015-12-18 13:10:00,746.55,746.68,745.91,746.01,1479.0,746.55,746.68,745.91,746.01,1479.0
2015-12-18 13:15:00,745.71,746.75,745.05,746.0,1319.0,745.71,746.75,745.05,746.0,1319.0
2015-12-18 13:20:00,746.01,746.01,744.4,745.31,2200.0,746.01,746.01,744.4,745.31,2200.0
2015-12-18 13:25:00,745.29,746.19,744.67,746.19,4300.0,745.29,746.19,744.67,746.19,4300.0
2015-12-18 13:30:00,745.84,745.84,745.31,745.31,1800.0,745.84,745.84,745.31,745.31,1800.0
2015-12-18 13:35:00,745.48,746.0,745.28,745.29,500.0,745.48,746.0,745.28,745.29,500.0
2015-12-18 13:40:00,745.85,746.19,744.48,745.44,16851.0,745.85,746.19,744.48,745.44,16851.0
2015-12-18 13:45:00,745.3,745.54,743.46,743.46,4620.0,745.3,745.54,743.46,743.46,4620.0
2015-12-18 13:50:00,743.83,745.09,743.83,744.8,4316.0,743.83,745.09,743.83,744.8,4316.0
2015-12-18 13:55:00,744.0,745.85,744.0,745.33,2368.0,744.0,745.85,744.0,745.33,2368.0
2015-12-18 14:00:00,745.71,746.05,745.4,745.75,1050.0,745.71,746.05,745.4,745.75,1050.0
2015-12-18 14:05:00,745.59,747.67,745.56,746.94,5867.0,745.59,747.67,745.56,746.94,5867.0
2015-12-18 14:10:00,746.84,747.84,746.53,746.63,1800.0,746.84,747.84,746.53,746.63,1800.0
2015-12-18 14:15:00,746.63,746.63,746.08,746.41,1100.0,746.63,746.63,746.08,746.41,1100.0
2015-12-18 14:20:00,746.42,747.05,746.29,746.29,1165.0,746.42,747.05,746.29,746.29,1165.0
2015-12-18 14:25:00,746.63,747.8,746.44,747.8,1400.0,746.63,747.8,746.44,747.8,1400.0
2015-12-18 14:30:00,746.73,748.04,746.73,747.81,1700.0,746.73,748.04,746.73,747.81,1700.0
2015-12-18 14:35:00,747.81,748.06,746.91,747.36,1200.0,747.81,748.06,746.91,747.36,1200.0
2015-12-18 14:40:00,747.3,747.3,744.87,745.56,1800.0,747.3,747.3,744.87,745.56,1800.0
2015-12-18 14:45:00,745.56,745.56,744.2,744.2,400.0,745.56,745.56,744.2,744.2,400.0
2015-12-18 14:50:00,744.37,746.09,744.37,745.02,4173.0,744.37,746.09,744.37,745.02,4173.0
2015-12-18 14:55:00,745.55,746.14,744.14,744.14,1020.0,745.55,746.14,744.14,744.14,1020.0
2015-12-18 15:00:00,744.88,745.55,744.25,744.73,8000.0,744.88,745.55,744.25,744.73,8000.0
2015-12-18 15:05:00,744.69,745.81,744.43,745.66,5119.0,744.69,745.81,744.43,745.66,5119.0
2015-12-18 15:10:00,745.39,745.39,743.52,743.62,2400.0,745.39,745.39,743.52,743.62,2400.0
2015-12-18 15:15:00,744.12,744.17,742.63,743.16,2025.0,744.12,744.17,742.63,743.16,2025.0
2015-12-18 15:20:00,743.17,743.51,742.6,742.6,900.0,743.17,743.51,742.6,742.6,900.0
2015-12-18 15:25:00,743.5,745.04,743.12,744.21,2002.0,743.5,745.04,743.12,744.21,2002.0
2015-12-18 15:30:00,744.06,744.68,743.56,744.68,1772.0,744.06,744.68,743.56,744.68,1772.0
2015-12-18 15:35:00,744.92,745.25,744.47,744.49,2906.0,744.92,745.25,744.47,744.49,2906.0
2015-12-18 15:40:00,744.44,745.54,744.39,745.31,3408.0,744.44,745.54,744.39,745.31,3408.0
2015-12-18 15:45:00,744.95,745.32,744.54,744.99,15150.0,744.95,745.32,744.54,744.99,15150.0
2015-12-18 15:50:00,745.0,745.36,743.44,743.71,4500.0,745.0,745.36,743.44,743.71,4500.0
2015-12-18 15:55:00,743.95,744.24,741.57,741.57,18663.0,743.95,744.24,741.57,741.57,18663.0
2015-12-21 09:35:00,749.3,752.0,744.09,747.73,10059.0,749.3,752.0,744.09,747.73,10059.0
2015-12-21 09:40:00,746.7,747.92,745.22,745.99,2599.0,746.7,747.92,745.22,745.99,2599.0
2015-12-21 09:45:00,746.56,748.66,744.66,748.66,3418.0,746.56,748.66,744.66,748.66,3418.0
2015-12-21 09:50:00,748.6,748.6,745.73,746.03,1200.0,748.6,748.6,745.73,746.03,1200.0
2015-12-21 09:55:00,747.29,747.36,743.2,744.88,3668.0,747.29,747.36,743.2,744.88,3668.0
2015-12-21 10:00:00,744.38,744.89,743.43,744.05,3930.0,744.38,744.89,743.43,744.05,3930.0
2015-12-21 10:05:00,744.68,745.65,744.68,745.65,900.0,744.68,745.65,744.68,745.65,900.0
2015-12-21 10:10:00,744.6,744.6,743.13,744.1,1850.0,744.6,744.6,743.13,744.1,1850.0
2015-12-21 10:15:00,743.93,744.73,743.7,744.46,1800.0,743.93,744.73,743.7,744.46,1800.0
2015-12-21 10:20:00,744.72,745.21,744.55,744.55,600.0,744.72,745.21,744.55,744.55,600.0
2015-12-21 10:25:00,744.51,745.81,744.51,745.28,1600.0,744.51,745.81,744.51,745.28,1600.0
2015-12-21 10:30:00,746.01,746.73,745.62,746.45,1457.0,746.01,746.73,745.62,746.45,1457.0
2015-12-21 10:35:00,746.76,746.76,746.62,746.76,300.0,746.76,746.76,746.62,746.76,300.0
2015-12-21 10:40:00,747.13,747.19,746.63,747.19,1200.0,747.13,747.19,746.63,747.19,1200.0
2015-12-21 10:45:00,746.91,746.91,745.55,745.55,2433.0,746.91,746.91,745.55,745.55,2433.0
2015-12-21 10:50:00,744.67,745.11,743.65,743.7,2115.0,744.67,745.11,743.65,743.7,2115.0
2015-12-21 10:55:00,743.6,744.73,743.6,744.73,1200.0,743.6,744.73,743.6,744.73,1200.0
2015-12-21 11:00:00,744.7,744.7,743.34,743.34,1800.0,744.7,744.7,743.34,743.34,1800.0
2015-12-21 11:05:00,743.0,743.24,742.0,742.0,3370.0,743.0,743.24,742.0,742.0,3370.0
2015-12-21 11:10:00,741.9,741.9,740.75,740.75,1531.0,741.9,741.9,740.75,740.75,1531.0
2015-12-21 11:15:00,740.22,740.84,740.22,740.28,700.0,740.22,740.84,740.22,740.28,700.0
2015-12-21 11:20:00,740.28,740.63,739.38,739.86,2928.0,740.28,740.63,739.38,739.86,2928.0
2015-12-21 11:25:00,739.4,739.6,738.86,739.6,1500.0,739.4,739.6,738.86,739.6,1500.0
2015-12-21 11:30:00,739.33,739.33,737.0,737.0,2400.0,739.33,739.33,737.0,737.0,2400.0
2015-12-21 11:35:00,736.64,737.43,735.98,737.09,2854.0,736.64,737.43,735.98,737.09,2854.0
2015-12-21 11:40:00,736.51,736.51,736.23,736.48,300.0,736.51,736.51,736.23,736.48,300.0
2015-12-21 11:45:00,736.86,736.86,735.91,736.03,1614.0,736.86,736.86,735.91,736.03,1614.0
2015-12-21 11:50:00,735.66,735.66,735.66,735.66,100.0,735.66,735.66,735.66,735.66,100.0
2015-12-21 11:55:00,735.51,736.22,735.51,735.54,300.0,735.51,736.22,735.51,735.54,300.0
2015-12-21 12:00:00,736.3,737.24,735.72,736.81,2955.0,736.3,737.24,735.72,736.81,2955.0
2015-12-21 12:05:00,737.09,737.42,736.05,736.11,1350.0,737.09,737.42,736.05,736.11,1350.0
2015-12-21 12:10:00,736.04,737.43,736.04,737.43,320.0,736.04,737.43,736.04,737.43,320.0
2015-12-21 12:15:00,736.22,736.51,735.95,736.49,1000.0,736.22,736.51,735.95,736.49,1000.0
2015-12-21 12:20:00,736.49,737.21,736.25,737.21,2300.0,736.49,737.21,736.25,737.21,2300.0
2015-12-21 12:25:00,736.76,737.01,735.95,735.95,971.0,736.76,737.01,735.95,735.95,971.0
2015-12-21 12:30:00,735.68,736.44,735.68,736.17,2184.0,735.68,736.44,735.68,736.17,2184.0
2015-12-21 12:35:00,736.92,737.62,736.28,736.28,1700.0,736.92,737.62,736.28,736.28,1700.0
2015-12-21 12:40:00,736.5,736.5,736.03,736.06,900.0,736.5,736.5,736.03,736.06,900.0
2015-12-21 12:45:00,736.61,736.66,736.26,736.5,700.0,736.61,736.66,736.26,736.5,700.0
2015-12-21 12:50:00,736.91,737.62,736.66,737.27,1300.0,736.91,737.62,736.66,737.27,1300.0
2015-12-21 12:55:00,736.49,737.64,736.43,737.35,1050.0,736.49,737.64,736.43,737.35,1050.0
2015-12-21 13:00:00,737.57,737.99,737.38,737.42,900.0,737.57,737.99,737.38,737.42,900.0
2015-12-21 13:05:00,738.64,738.98,737.08,737.22,5772.0,738.64,738.98,737.08,737.22,5772.0
2015-12-21 13:10:00,737.22,738.03,736.95,738.03,4400.0,737.22,738.03,736.95,738.03,4400.0
2015-12-21 13:15:00,738.08,739.89,738.07,739.48,2968.0,738.08,739.89,738.07,739.48,2968.0
2015-12-21 13:20:00,740.26,740.98,740.26,740.98,900.0,740.26,740.98,740.26,740.98,900.0
2015-12-21 13:25:00,740.98,740.98,740.17,740.17,400.0,740.98,740.98,740.17,740.17,400.0
2015-12-21 13:30:00,740.97,742.0,740.53,742.0,1207.0,740.97,742.0,740.53,742.0,1207.0
2015-12-21 13:35:00,742.17,743.53,742.16,743.53,3881.0,742.17,743.53,742.16,743.53,3881.0
2015-12-21 13:40:00,743.53,744.58,743.11,743.3,1800.0,743.53,744.58,743.11,743.3,1800.0
2015-12-21 13:45:00,743.19,743.19,741.32,742.26,3639.0,743.19,743.19,741.32,742.26,3639.0
2015-12-21 13:50:00,742.3,742.85,741.82,741.82,832.0,742.3,742.85,741.82,741.82,832.0
2015-12-21 13:55:00,741.84,741.84,741.82,741.82,300.0,741.84,741.84,741.82,741.82,300.0
2015-12-21 14:00:00,741.55,742.27,741.46,742.27,1400.0,741.55,742.27,741.46,742.27,1400.0
2015-12-21 14:05:00,742.27,742.27,741.36,741.57,2250.0,742.27,742.27,741.36,741.57,2250.0
2015-12-21 14:10:00,741.61,741.69,741.03,741.56,1354.0,741.61,741.69,741.03,741.56,1354.0
2015-12-21 14:15:00,742.11,742.11,741.48,741.54,700.0,742.11,742.11,741.48,741.54,700.0
2015-12-21 14:20:00,741.54,741.54,740.2,740.2,762.0,741.54,741.54,740.2,740.2,762.0
2015-12-21 14:25:00,739.87,740.68,739.87,740.26,2200.0,739.87,740.68,739.87,740.26,2200.0
2015-12-21 14:30:00,740.03,740.04,739.69,740.01,600.0,740.03,740.04,739.69,740.01,600.0
2015-12-21 14:35:00,740.02,740.37,739.7,739.78,1100.0,740.02,740.37,739.7,739.78,1100.0
2015-12-21 14:40:00,739.15,739.72,738.65,739.72,790.0,739.15,739.72,738.65,739.72,790.0
2015-12-21 14:45:00,739.77,739.78,739.77,739.78,600.0,739.77,739.78,739.77,739.78,600.0
2015-12-21 14:50:00,739.78,739.78,738.24,738.25,600.0,739.78,739.78,738.24,738.25,600.0
2015-12-21 14:55:00,738.25,739.83,738.24,739.15,900.0,738.25,739.83,738.24,739.15,900.0
2015-12-21 15:00:00,739.19,739.74,738.54,739.05,1300.0,739.19,739.74,738.54,739.05,1300.0
2015-12-21 15:05:00,739.1,739.1,737.94,738.18,800.0,739.1,739.1,737.94,738.18,800.0
2015-12-21 15:10:00,738.2,738.57,737.63,737.9,2740.0,738.2,738.57,737.63,737.9,2740.0
2015-12-21 15:15:00,738.46,738.46,738.18,738.37,600.0,738.46,738.46,738.18,738.37,600.0
2015-12-21 15:20:00,738.24,739.48,738.24,738.49,3100.0,738.24,739.48,738.24,738.49,3100.0
2015-12-21 15:25:00,738.99,739.0,737.89,738.87,2152.0,738.99,739.0,737.89,738.87,2152.0
2015-12-21 15:30:00,739.5,740.54,739.49,739.96,1468.0,739.5,740.54,739.49,739.96,1468.0
2015-12-21 15:35:00,739.93,741.69,739.93,740.44,400.0,739.93,741.69,739.93,740.44,400.0
2015-12-21 15:40:00,741.59,741.59,740.05,740.53,2156.0,741.59,741.59,740.05,740.53,2156.0
2015-12-21 15:45:00,740.58,741.16,739.56,740.83,2042.0,740.58,741.16,739.56,740.83,2042.0
2015-12-21 15:50:00,741.19,742.52,741.07,742.28,9393.0,741.19,742.52,741.07,742.28,9393.0
2015-12-21 15:55:00,742.61,743.49,742.31,742.54,11601.0,742.61,743.49,742.31,742.54,11601.0
2015-12-22 09:30:00,747.0,747.79,745.24,745.64,3639.0,747.0,747.79,745.24,745.64,3639.0
2015-12-22 09:35:00,746.7,746.7,744.36,746.3,1200.0,746.7,746.7,744.36,746.3,1200.0
2015-12-22 09:40:00,746.03,746.92,745.53,746.92,810.0,746.03,746.92,745.53,746.92,810.0
2015-12-22 09:45:00,748.59,748.59,747.23,748.53,300.0,748.59,748.59,747.23,748.53,300.0
2015-12-22 09:50:00,748.53,748.53,746.0,747.66,1940.0,748.53,748.53,746.0,747.66,1940.0
2015-12-22 09:55:00,746.0,746.75,743.66,746.75,2624.0,746.0,746.75,743.66,746.75,2624.0
2015-12-22 10:00:00,744.52,746.02,741.9,743.37,2570.0,744.52,746.02,741.9,743.37,2570.0
2015-12-22 10:05:00,743.6,743.6,742.12,742.65,3054.0,743.6,743.6,742.12,742.65,3054.0
2015-12-22 10:10:00,742.75,743.21,742.31,742.72,1684.0,742.75,743.21,742.31,742.72,1684.0
2015-12-22 10:15:00,742.61,742.61,742.6,742.6,200.0,742.61,742.61,742.6,742.6,200.0
2015-12-22 10:20:00,742.6,743.7,742.57,743.66,1200.0,742.6,743.7,742.57,743.66,1200.0
2015-12-22 10:25:00,743.27,743.87,743.27,743.87,200.0,743.27,743.87,743.27,743.87,200.0
2015-12-22 10:30:00,742.52,743.59,742.0,742.8,1000.0,742.52,743.59,742.0,742.8,1000.0
2015-12-22 10:35:00,742.65,743.22,742.41,743.22,700.0,742.65,743.22,742.41,743.22,700.0
2015-12-22 10:40:00,743.22,743.22,742.83,742.83,200.0,743.22,743.22,742.83,742.83,200.0
2015-12-22 10:45:00,744.11,744.11,744.11,744.11,100.0,744.11,744.11,744.11,744.11,100.0
2015-12-22 10:50:00,743.66,743.74,743.41,743.55,500.0,743.66,743.74,743.41,743.55,500.0
2015-12-22 10:55:00,742.97,743.75,742.97,743.7,1072.0,742.97,743.75,742.97,743.7,1072.0
2015-12-22 11:00:00,744.07,744.07,744.07,744.07,100.0,744.07,744.07,744.07,744.07,100.0
2015-12-22 11:05:00,743.24,743.49,743.23,743.49,300.0,743.24,743.49,743.23,743.49,300.0
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 11:15:00,743.66,743.66,743.66,743.66,0.0,743.66,743.66,743.66,743.66,0.0
2015-12-22 11:20:00,742.01,742.05,739.05,739.19,1546.0,742.01,742.05,739.05,739.19,1546.0
2015-12-22 11:25:00,739.54,740.04,739.54,740.04,502.0,739.54,740.04,739.54,740.04,502.0
2015-12-22 11:30:00,740.46,740.5,740.46,740.5,200.0,740.46,740.5,740.46,740.5,200.0
2015-12-22 11:35:00,741.31,743.66,741.31,743.66,900.0,741.31,743.66,741.31,743.66,900.0
2015-12-22 11:40:00,743.62,743.62,742.82,742.82,900.0,743.62,743.62,742.82,742.82,900.0
2015-12-22 11:45:00,743.41,743.41,742.61,743.11,300.0,743.41,743.41,742.61,743.11,300.0
2015-12-22 11:50:00,743.05,743.05,743.05,743.05,100.0,743.05,743.05,743.05,743.05,100.0
2015-12-22 11:55:00,742.63,742.94,742.63,742.94,200.0,742.63,742.94,742.63,742.94,200.0
2015-12-22 12:00:00,743.23,743.27,742.46,742.46,1007.0,743.23,743.27,742.46,742.46,1007.0
2015-12-22 12:05:00,741.51,742.89,741.51,742.18,1072.0,741.51,742.89,741.51,742.18,1072.0
2015-12-22 12:10:00,742.59,743.06,740.51,741.52,7582.0,742.59,743.06,740.51,741.52,7582.0
2015-12-22 12:15:00,741.8,741.8,741.72,741.72,200.0,741.8,741.8,741.72,741.72,200.0
2015-12-22 12:20:00,742.41,742.44,742.41,742.44,200.0,742.41,742.44,742.41,742.44,200.0
2015-12-22 12:25:00,742.13,743.25,742.13,743.04,1400.0,742.13,743.25,742.13,743.04,1400.0
2015-12-22 12:30:00,742.02,742.02,741.16,741.54,5300.0,742.02,742.02,741.16,741.54,5300.0
2015-12-22 12:35:00,741.45,742.62,741.45,742.13,1105.0,741.45,742.62,741.45,742.13,1105.0
2015-12-22 12:40:00,742.18,742.28,742.18,742.28,200.0,742.18,742.28,742.18,742.28,200.0
2015-12-22 12:45:00,741.81,742.26,741.68,741.68,500.0,741.81,742.26,741.68,741.68,500.0
2015-12-22 12:50:00,741.63,742.34,741.63,742.34,300.0,741.63,742.34,741.63,742.34,300.0
2015-12-22 12:55:00,742.95,742.95,742.95,742.95,100.0,742.95,742.95,742.95,742.95,100.0
2015-12-22 13:00:00,743.24,744.12,743.24,744.12,300.0,743.24,744.12,743.24,744.12,300.0
2015-12-22 13:05:00,743.38,743.71,742.94,742.94,609.0,743.38,743.71,742.94,742.94,609.0
2015-12-22 13:10:00,742.99,744.1,742.14,743.56,4660.0,742.99,744.1,742.14,743.56,4660.0
2015-12-22 13:15:00,743.46,743.46,741.82,741.82,200.0,743.46,743.46,741.82,741.82,200.0
2015-12-22 13:20:00,742.84,744.21,742.84,743.76,1200.0,742.84,744.21,742.84,743.76,1200.0
2015-12-22 13:25:00,743.57,745.06,743.57,745.06,1200.0,743.57,745.06,743.57,745.06,1200.0
2015-12-22 13:30:00,745.21,746.07,744.63,744.92,4926.0,745.21,746.07,744.63,744.92,4926.0
2015-12-22 13:35:00,744.87,745.03,743.64,744.42,3805.0,744.87,745.03,743.64,744.42,3805.0
2015-12-22 13:40:00,744.47,744.47,742.08,742.08,4280.0,744.47,744.47,742.08,742.08,4280.0
2015-12-22 13:45:00,742.17,742.57,742.05,742.1,2600.0,742.17,742.57,742.05,742.1,2600.0
2015-12-22 13:50:00,742.25,742.61,742.25,742.61,400.0,742.25,742.61,742.25,742.61,400.0
2015-12-22 13:55:00,743.52,743.94,743.52,743.94,1000.0,743.52,743.94,743.52,743.94,1000.0
2015-12-22 14:00:00,745.02,745.02,744.46,744.46,300.0,745.02,745.02,744.46,744.46,300.0
2015-12-22 14:05:00,744.55,745.02,744.55,745.02,328.0,744.55,745.02,744.55,745.02,328.0
2015-12-22 14:10:00,745.26,745.7,745.26,745.7,600.0,745.26,745.7,745.26,745.7,600.0
2015-12-22 14:15:00,746.0,746.0,744.97,745.95,1600.0,746.0,746.0,744.97,745.95,1600.0
2015-12-22 14:20:00,745.8,746.28,745.64,746.28,2222.0,745.8,746.28,745.64,746.28,2222.0
2015-12-22 14:25:00,746.68,746.68,745.72,746.1,1000.0,746.68,746.68,745.72,746.1,1000.0
2015-12-22 14:30:00,746.44,746.5,746.13,746.13,1110.0,746.44,746.5,746.13,746.13,1110.0
2015-12-22 14:35:00,745.82,745.82,743.74,743.74,1307.0,745.82,745.82,743.74,743.74,1307.0
2015-12-22 14:40:00,743.85,744.34,743.85,744.34,200.0,743.85,744.34,743.85,744.34,200.0
2015-12-22 14:45:00,744.19,744.19,743.89,744.03,700.0,744.19,744.19,743.89,744.03,700.0
2015-12-22 14:50:00,743.59,744.22,743.4,743.4,800.0,743.59,744.22,743.4,743.4,800.0
2015-12-22 14:55:00,743.63,743.63,743.06,743.06,300.0,743.63,743.63,743.06,743.06,300.0
2015-12-22 15:00:00,743.49,743.9,743.05,743.62,2003.0,743.49,743.9,743.05,743.62,2003.0
2015-12-22 15:05:00,744.26,745.2,744.26,744.55,950.0,744.26,745.2,744.26,744.55,950.0
2015-12-22 15:10:00,745.05,745.41,744.87,745.41,1438.0,745.05,745.41,744.87,745.41,1438.0
2015-12-22 15:15:00,744.99,745.59,744.99,745.27,700.0,744.99,745.59,744.99,745.27,700.0
2015-12-22 15:20:00,746.47,746.47,745.74,745.74,618.0,746.47,746.47,745.74,745.74,618.0
2015-12-22 15:25:00,745.04,745.94,745.04,745.36,2085.0,745.04,745.94,745.04,745.36,2085.0
2015-12-22 15:30:00,746.1,747.0,746.1,747.0,800.0,746.1,747.0,746.1,747.0,800.0
2015-12-22 15:35:00,746.81,746.95,745.42,745.8,2600.0,746.81,746.95,745.42,745.8,2600.0
2015-12-22 15:40:00,745.69,746.08,744.08,744.08,1748.0,745.69,746.08,744.08,744.08,1748.0
2015-12-22 15:45:00,745.19,745.29,743.55,743.55,3860.0,745.19,745.29,743.55,743.55,3860.0
2015-12-22 15:50:00,744.07,745.25,744.07,745.18,2000.0,744.07,745.25,744.07,745.18,2000.0
2015-12-22 15:55:00,745.48,745.48,744.36,745.18,7556.0,745.48,745.48,744.36,745.18,7556.0
2015-12-23 09:30:00,747.76,749.02,746.76,749.02,5142.0,747.76,749.02,746.76,749.02,5142.0
2015-12-23 09:35:00,748.26,748.45,746.78,747.1,2200.0,748.26,748.45,746.78,747.1,2200.0
2015-12-23 09:40:00,748.87,748.87,747.06,747.49,500.0,748.87,748.87,747.06,747.49,500.0
2015-12-23 09:45:00,747.71,747.71,747.71,747.71,300.0,747.71,747.71,747.71,747.71,300.0
2015-12-23 09:50:00,747.65,747.77,747.0,747.01,2347.0,747.65,747.77,747.0,747.01,2347.0
2015-12-23 09:55:00,747.0,747.05,746.96,747.0,2984.0,747.0,747.05,746.96,747.0,2984.0
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 10:05:00,746.09,746.09,746.09,746.09,0.0,746.09,746.09,746.09,746.09,0.0
2015-12-23 10:10:00,746.09,746.09,746.09,746.09,0.0,746.09,746.09,746.09,746.09,0.0
2015-12-23 10:15:00,746.46,746.46,746.45,746.46,170.0,746.46,746.46,746.45,746.46,170.0
2015-12-23 10:20:00,746.05,746.05,744.35,744.36,600.0,746.05,746.05,744.35,744.36,600.0
2015-12-23 10:25:00,744.5,744.5,743.42,743.49,900.0,744.5,744.5,743.42,743.49,900.0
2015-12-23 10:30:00,742.64,743.64,742.64,743.13,1198.0,742.64,743.64,742.64,743.13,1198.0
2015-12-23 10:35:00,743.23,743.23,742.7,743.0,1172.0,743.23,743.23,742.7,743.0,1172.0
2015-12-23 10:40:00,743.0,743.14,742.75,742.75,1204.0,743.0,743.14,742.75,742.75,1204.0
2015-12-23 10:45:00,743.15,743.15,742.73,742.73,700.0,743.15,743.15,742.73,742.73,700.0
2015-12-23 10:50:00,742.96,742.96,741.79,741.79,1400.0,742.96,742.96,741.79,741.79,1400.0
2015-12-23 10:55:00,742.01,742.79,742.01,742.79,400.0,742.01,742.79,742.01,742.79,400.0
2015-12-23 11:00:00,742.79,742.79,742.79,742.79,0.0,742.79,742.79,742.79,742.79,0.0
2015-12-23 11:05:00,742.61,742.61,742.33,742.33,500.0,742.61,742.61,742.33,742.33,500.0
2015-12-23 11:10:00,742.04,742.04,742.04,742.04,100.0,742.04,742.04,742.04,742.04,100.0
2015-12-23 11:15:00,741.91,743.38,741.91,743.38,977.0,741.91,743.38,741.91,743.38,977.0
2015-12-23 11:20:00,743.38,743.38,743.38,743.38,0.0,743.38,743.38,743.38,743.38,0.0
2015-12-23 11:25:00,743.04,744.48,742.89,744.48,1679.0,743.04,744.48,742.89,744.48,1679.0
2015-12-23 11:30:00,744.07,744.07,742.88,742.88,1200.0,744.07,744.07,742.88,742.88,1200.0
2015-12-23 11:35:00,743.12,743.19,742.87,743.18,700.0,743.12,743.19,742.87,743.18,700.0
2015-12-23 11:40:00,742.54,744.6,742.54,744.6,1814.0,742.54,744.6,742.54,744.6,1814.0
2015-12-23 11:45:00,743.65,744.12,743.58,744.12,559.0,743.65,744.12,743.58,744.12,559.0
2015-12-23 11:50:00,743.49,743.74,742.7,742.7,600.0,743.49,743.74,742.7,742.7,600.0
2015-12-23 11:55:00,742.41,743.04,741.92,741.92,500.0,742.41,743.04,741.92,741.92,500.0
2015-12-23 12:00:00,741.92,741.92,741.92,741.92,0.0,741.92,741.92,741.92,741.92,0.0
2015-12-23 12:05:00,742.07,743.89,742.07,743.89,1100.0,742.07,743.89,742.07,743.89,1100.0
2015-12-23 12:10:00,743.87,743.87,743.37,743.37,600.0,743.87,743.87,743.37,743.37,600.0
2015-12-23 12:15:00,744.22,744.29,744.22,744.29,400.0,744.22,744.29,744.22,744.29,400.0
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 12:25:00,744.31,744.31,744.31,744.31,0.0,744.31,744.31,744.31,744.31,0.0
2015-12-23 12:30:00,744.11,744.73,743.91,743.91,1440.0,744.11,744.73,743.91,743.91,1440.0
2015-12-23 12:35:00,743.25,743.25,742.5,742.73,1100.0,743.25,743.25,742.5,742.73,1100.0
2015-12-23 12:40:00,742.88,743.63,742.88,743.59,1900.0,742.88,743.63,742.88,743.59,1900.0
2015-12-23 12:45:00,744.01,744.75,744.0,744.23,813.0,744.01,744.75,744.0,744.23,813.0
2015-12-23 12:50:00,744.29,744.29,744.29,744.29,100.0,744.29,744.29,744.29,744.29,100.0
2015-12-23 12:55:00,742.6,744.2,742.6,743.67,6496.0,742.6,744.2,742.6,743.67,6496.0
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 13:05:00,743.44,743.44,743.44,743.44,0.0,743.44,743.44,743.44,743.44,0.0
2015-12-23 13:10:00,743.58,743.64,743.24,743.64,600.0,743.58,743.64,743.24,743.64,600.0
2015-12-23 13:15:00,743.73,743.78,743.41,743.78,500.0,743.73,743.78,743.41,743.78,500.0
2015-12-23 13:20:00,744.05,744.06,743.09,743.67,700.0,744.05,744.06,743.09,743.67,700.0
2015-12-23 13:25:00,743.88,743.99,743.28,743.99,920.0,743.88,743.99,743.28,743.99,920.0
2015-12-23 13:30:00,743.99,743.99,743.99,743.99,0.0,743.99,743.99,743.99,743.99,0.0
2015-12-23 13:35:00,743.65,743.65,743.65,743.65,100.0,743.65,743.65,743.65,743.65,100.0
2015-12-23 13:40:00,742.75,744.04,742.75,743.68,400.0,742.75,744.04,742.75,743.68,400.0
2015-12-23 13:45:00,744.37,744.41,744.14,744.14,500.0,744.37,744.41,744.14,744.14,500.0
2015-12-23 13:50:00,743.95,743.95,743.37,743.74,700.0,743.95,743.95,743.37,743.74,700.0
2015-12-23 13:55:00,743.75,743.75,742.71,743.75,400.0,743.75,743.75,742.71,743.75,400.0
2015-12-23 14:00:00,744.0,744.04,744.0,744.03,292.0,744.0,744.04,744.0,744.03,292.0
2015-12-23 14:05:00,744.66,744.79,743.99,744.79,330.0,744.66,744.79,743.99,744.79,330.0
2015-12-23 14:10:00,744.74,744.74,742.91,742.91,1576.0,744.74,744.74,742.91,742.91,1576.0
2015-12-23 14:15:00,743.7,744.79,743.7,744.79,600.0,743.7,744.79,743.7,744.79,600.0
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 14:25:00,743.26,743.26,743.26,743.26,0.0,743.26,743.26,743.26,743.26,0.0
2015-12-23 14:30:00,743.58,744.38,743.26,743.3,800.0,743.58,744.38,743.26,743.3,800.0
2015-12-23 14:35:00,743.27,743.27,742.89,742.89,1006.0,743.27,743.27,742.89,742.89,1006.0
2015-12-23 14:40:00,742.63,742.63,742.63,742.63,100.0,742.63,742.63,742.63,742.63,100.0
2015-12-23 14:45:00,743.51,743.59,742.85,742.94,600.0,743.51,743.59,742.85,742.94,600.0
2015-12-23 14:50:00,742.96,743.67,742.96,743.06,700.0,742.96,743.67,742.96,743.06,700.0
2015-12-23 14:55:00,743.6,744.22,743.55,743.67,3027.0,743.6,744.22,743.55,743.67,3027.0
2015-12-23 15:00:00,744.0,745.48,743.9,743.9,900.0,744.0,745.48,743.9,743.9,900.0
2015-12-23 15:05:00,744.78,744.78,743.23,743.23,1787.0,744.78,744.78,743.23,743.23,1787.0
2015-12-23 15:10:00,743.23,743.23,743.23,743.23,0.0,743.23,743.23,743.23,743.23,0.0
2015-12-23 15:15:00,744.25,744.25,743.64,743.64,385.0,744.25,744.25,743.64,743.64,385.0
2015-12-23 15:20:00,743.85,744.52,743.85,744.52,1500.0,743.85,744.52,743.85,744.52,1500.0
2015-12-23 15:25:00,744.68,744.95,744.32,744.67,1000.0,744.68,744.95,744.32,744.67,1000.0
2015-12-23 15:30:00,744.36,744.86,744.12,744.78,3600.0,744.36,744.86,744.12,744.78,3600.0
2015-12-23 15:35:00,744.49,744.57,742.88,744.18,1700.0,744.49,744.57,742.88,744.18,1700.0
2015-12-23 15:40:00,744.7,744.94,743.88,743.92,4628.0,744.7,744.94,743.88,743.92,4628.0
2015-12-23 15:45:00,743.45,744.26,743.45,744.0,1800.0,743.45,744.26,743.45,744.0,1800.0
2015-12-23 15:50:00,743.75,744.13,743.38,743.96,2991.0,743.75,744.13,743.38,743.96,2991.0
2015-12-23 15:55:00,743.62,744.89,743.62,743.91,5650.0,743.62,744.89,743.62,743.91,5650.0
2015-12-24 09:30:00,743.85,744.04,743.07,744.04,1784.0,743.85,744.04,743.07,744.04,1784.0
2015-12-24 09:35:00,744.01,744.3,742.63,742.63,600.0,744.01,744.3,742.63,742.63,600.0
2015-12-24 09:40:00,739.87,739.87,739.87,739.87,1438.0,739.87,739.87,739.87,739.87,1438.0
2015-12-24 09:45:00,740.94,740.94,739.81,739.81,400.0,740.94,740.94,739.81,739.81,400.0
2015-12-24 09:50:00,739.76,740.35,739.52,739.52,300.0,739.76,740.35,739.52,739.52,300.0
2015-12-24 09:55:00,739.62,740.89,739.0,740.89,3405.0,739.62,740.89,739.0,740.89,3405.0
2015-12-24 10:00:00,739.78,741.64,739.78,741.64,400.0,739.78,741.64,739.78,741.64,400.0
2015-12-24 10:05:00,741.1,741.64,741.1,741.64,400.0,741.1,741.64,741.1,741.64,400.0
2015-12-24 10:10:00,741.11,741.11,740.22,740.22,900.0,741.11,741.11,740.22,740.22,900.0
2015-12-24 10:15:00,740.81,741.27,740.72,741.27,700.0,740.81,741.27,740.72,741.27,700.0
2015-12-24 10:20:00,741.01,741.01,739.52,739.53,2617.0,741.01,741.01,739.52,739.53,2617.0
2015-12-24 10:25:00,740.23,740.23,739.65,739.65,700.0,740.23,740.23,739.65,739.65,700.0
2015-12-24 10:30:00,739.18,739.18,737.35,737.35,1116.0,739.18,739.18,737.35,737.35,1116.0
2015-12-24 10:35:00,737.0,737.65,736.86,736.86,900.0,737.0,737.65,736.86,736.86,900.0
2015-12-24 10:40:00,737.0,737.12,736.45,737.12,921.0,737.0,737.12,736.45,737.12,921.0
2015-12-24 10:45:00,736.67,736.83,736.14,736.62,700.0,736.67,736.83,736.14,736.62,700.0
2015-12-24 10:50:00,736.15,736.89,735.53,736.89,3400.0,736.15,736.89,735.53,736.89,3400.0
2015-12-24 10:55:00,736.98,738.9,736.98,738.9,711.0,736.98,738.9,736.98,738.9,711.0
2015-12-24 11:00:00,738.39,738.51,738.38,738.51,500.0,738.39,738.51,738.38,738.51,500.0
2015-12-24 11:05:00,738.49,738.49,737.71,737.74,600.0,738.49,738.49,737.71,737.74,600.0
2015-12-24 11:10:00,738.01,738.41,737.57,737.57,8556.0,738.01,738.41,737.57,737.57,8556.0
2015-12-24 11:15:00,737.96,737.99,737.44,737.5,1168.0,737.96,737.99,737.44,737.5,1168.0
2015-12-24 11:20:00,737.16,737.16,737.16,737.16,300.0,737.16,737.16,737.16,737.16,300.0
2015-12-24 11:25:00,736.47,737.14,736.47,737.14,300.0,736.47,737.14,736.47,737.14,300.0
2015-12-24 11:30:00,736.61,738.29,736.61,738.29,873.0,736.61,738.29,736.61,738.29,873.0
2015-12-24 11:35:00,738.29,738.29,738.29,738.29,100.0,738.29,738.29,738.29,738.29,100.0
2015-12-24 11:40:00,737.28,737.61,737.22,737.22,300.0,737.28,737.61,737.22,737.22,300.0
2015-12-24 11:45:00,737.26,737.5,737.24,737.24,300.0,737.26,737.5,737.24,737.24,300.0
2015-12-24 11:50:00,738.19,738.79,737.25,738.44,3500.0,738.19,738.79,737.25,738.44,3500.0
2015-12-24 11:55:00,737.66,738.0,736.78,736.81,3200.0,737.66,738.0,736.78,736.81,3200.0
2015-12-24 12:00:00,736.75,736.83,735.0,735.0,1100.0,736.75,736.83,735.0,735.0,1100.0
2015-12-24 12:05:00,734.61,735.93,734.55,735.92,1900.0,734.61,735.93,734.55,735.92,1900.0
2015-12-24 12:10:00,736.05,737.37,736.05,737.37,400.0,736.05,737.37,736.05,737.37,400.0
2015-12-24 12:15:00,737.37,737.97,736.9,737.46,900.0,737.37,737.97,736.9,737.46,900.0
2015-12-24 12:20:00,737.85,738.35,737.85,738.23,895.0,737.85,738.35,737.85,738.23,895.0
2015-12-24 12:25:00,738.38,740.34,738.29,740.31,3400.0,738.38,740.34,738.29,740.31,3400.0
2015-12-24 12:30:00,740.49,740.5,740.23,740.44,500.0,740.49,740.5,740.23,740.44,500.0
2015-12-24 12:35:00,740.16,740.31,739.12,740.31,1300.0,740.16,740.31,739.12,740.31,1300.0
2015-12-24 12:40:00,739.22,740.4,739.22,740.4,1400.0,739.22,740.4,739.22,740.4,1400.0
2015-12-24 12:45:00,740.5,741.91,740.5,740.84,3400.0,740.5,741.91,740.5,740.84,3400.0
2015-12-24 12:50:00,740.83,740.92,740.45,740.52,2147.0,740.83,740.92,740.45,740.52,2147.0
2015-12-24 12:55:00,740.85,741.25,739.78,739.78,10009.0,740.85,741.25,739.78,739.78,10009.0
2015-12-28 09:30:00,739.88,741.22,739.8,739.86,2549.0,739.88,741.22,739.8,739.86,2549.0
2015-12-28 09:35:00,740.23,740.23,737.33,737.33,1200.0,740.23,740.23,737.33,737.33,1200.0
2015-12-28 09:40:00,737.33,737.33,737.33,737.33,0.0,737.33,737.33,737.33,737.33,0.0
2015-12-28 09:45:00,737.75,739.51,737.75,739.11,400.0,737.75,739.51,737.75,739.11,400.0
2015-12-28 09:50:00,739.11,739.26,738.3,738.39,800.0,739.11,739.26,738.3,738.39,800.0
2015-12-28 09:55:00,738.39,738.47,738.0,738.44,1200.0,738.39,738.47,738.0,738.44,1200.0
2015-12-28 10:00:00,736.62,737.59,736.61,737.59,609.0,736.62,737.59,736.61,737.59,609.0
2015-12-28 10:05:00,737.5,737.5,736.06,736.25,400.0,737.5,737.5,736.06,736.25,400.0
2015-12-28 10:10:00,736.26,737.03,736.25,736.77,701.0,736.26,737.03,736.25,736.77,701.0
2015-12-28 10:15:00,736.1,736.73,736.1,736.44,1069.0,736.1,736.73,736.1,736.44,1069.0
2015-12-28 10:20:00,736.55,736.55,735.33,735.91,1000.0,736.55,736.55,735.33,735.91,1000.0
2015-12-28 10:25:00,735.41,736.87,735.41,736.87,2000.0,735.41,736.87,735.41,736.87,2000.0
2015-12-28 10:30:00,736.42,736.42,735.65,735.89,1119.0,736.42,736.42,735.65,735.89,1119.0
2015-12-28 10:35:00,735.86,735.86,735.05,735.05,200.0,735.86,735.86,735.05,735.05,200.0
2015-12-28 10:40:00,735.16,735.97,734.96,735.85,2400.0,735.16,735.97,734.96,735.85,2400.0
2015-12-28 10:45:00,737.8,737.8,736.31,736.5,1550.0,737.8,737.8,736.31,736.5,1550.0
2015-12-28 10:50:00,736.4,736.4,736.4,736.4,200.0,736.4,736.4,736.4,736.4,200.0
2015-12-28 10:55:00,735.95,736.62,735.79,736.62,700.0,735.95,736.62,735.79,736.62,700.0
2015-12-28 11:00:00,736.07,736.07,736.07,736.07,100.0,736.07,736.07,736.07,736.07,100.0
2015-12-28 11:05:00,736.0,736.05,735.78,735.78,800.0,736.0,736.05,735.78,735.78,800.0
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 11:15:00,735.59,735.59,735.59,735.59,0.0,735.59,735.59,735.59,735.59,0.0
2015-12-28 11:20:00,737.03,737.2,736.67,737.2,400.0,737.03,737.2,736.67,737.2,400.0
2015-12-28 11:25:00,737.87,737.87,736.99,736.99,200.0,737.87,737.87,736.99,736.99,200.0
2015-12-28 11:30:00,737.52,738.18,737.32,738.18,300.0,737.52,738.18,737.32,738.18,300.0
2015-12-28 11:35:00,737.58,738.1,736.76,737.04,1200.0,737.58,738.1,736.76,737.04,1200.0
2015-12-28 11:40:00,737.04,737.04,735.59,735.59,200.0,737.04,737.04,735.59,735.59,200.0
2015-12-28 11:45:00,735.56,735.56,735.56,735.56,100.0,735.56,735.56,735.56,735.56,100.0
2015-12-28 11:50:00,737.02,738.48,736.81,738.48,1784.0,737.02,738.48,736.81,738.48,1784.0
2015-12-28 11:55:00,737.79,738.94,737.79,738.53,682.0,737.79,738.94,737.79,738.53,682.0
2015-12-28 12:00:00,738.53,738.53,737.95,738.46,800.0,738.53,738.53,737.95,738.46,800.0
2015-12-28 12:05:00,738.16,738.16,738.16,738.16,100.0,738.16,738.16,738.16,738.16,100.0
2015-12-28 12:10:00,738.16,738.16,738.16,738.16,0.0,738.16,738.16,738.16,738.16,0.0
2015-12-28 12:15:00,738.84,738.88,738.84,738.88,300.0,738.84,738.88,738.84,738.88,300.0
2015-12-28 12:20:00,738.96,738.96,738.96,738.96,250.0,738.96,738.96,738.96,738.96,250.0
2015-12-28 12:25:00,737.8,737.8,737.79,737.8,200.0,737.8,737.8,737.79,737.8,200.0
2015-12-28 12:30:00,738.17,738.17,737.79,737.79,200.0,738.17,738.17,737.79,737.79,200.0
2015-12-28 12:35:00,737.73,738.22,737.73,738.22,200.0,737.73,738.22,737.73,738.22,200.0
2015-12-28 12:40:00,737.76,737.76,737.76,737.76,200.0,737.76,737.76,737.76,737.76,200.0
2015-12-28 12:45:00,737.11,738.05,737.11,738.05,600.0,737.11,738.05,737.11,738.05,600.0
2015-12-28 12:50:00,737.44,737.44,737.42,737.42,200.0,737.44,737.44,737.42,737.42,200.0
2015-12-28 12:55:00,737.42,737.55,737.0,737.33,1600.0,737.42,737.55,737.0,737.33,1600.0
2015-12-28 13:00:00,736.92,737.47,736.82,737.26,3137.0,736.92,737.47,736.82,737.26,3137.0
2015-12-28 13:05:00,737.89,738.23,737.37,738.23,400.0,737.89,738.23,737.37,738.23,400.0
2015-12-28 13:10:00,738.0,738.67,737.32,738.28,1200.0,738.0,738.67,737.32,738.28,1200.0
2015-12-28 13:15:00,738.26,739.01,738.26,738.95,1000.0,738.26,739.01,738.26,738.95,1000.0
2015-12-28 13:20:00,739.09,739.85,739.09,739.85,2000.0,739.09,739.85,739.09,739.85,2000.0
2015-12-28 13:25:00,739.63,740.29,739.62,740.29,2600.0,739.63,740.29,739.62,740.29,2600.0
2015-12-28 13:30:00,740.29,740.29,740.29,740.29,0.0,740.29,740.29,740.29,740.29,0.0
2015-12-28 13:35:00,740.12,740.12,740.12,740.12,100.0,740.12,740.12,740.12,740.12,100.0
2015-12-28 13:40:00,740.36,740.41,739.82,739.82,300.0,740.36,740.41,739.82,739.82,300.0
2015-12-28 13:45:00,740.41,740.93,739.24,739.41,2404.0,740.41,740.93,739.24,739.41,2404.0
2015-12-28 13:50:00,739.6,739.6,739.6,739.6,200.0,739.6,739.6,739.6,739.6,200.0
2015-12-28 13:55:00,738.42,738.54,738.42,738.54,200.0,738.42,738.54,738.42,738.54,200.0
2015-12-28 14:00:00,738.52,738.52,736.95,736.95,200.0,738.52,738.52,736.95,736.95,200.0
2015-12-28 14:05:00,737.36,739.53,737.36,739.0,5275.0,737.36,739.53,737.36,739.0,5275.0
2015-12-28 14:10:00,739.32,740.0,738.76,740.0,700.0,739.32,740.0,738.76,740.0,700.0
2015-12-28 14:15:00,740.07,740.07,739.16,739.16,604.0,740.07,740.07,739.16,739.16,604.0
2015-12-28 14:20:00,739.25,739.25,739.25,739.25,100.0,739.25,739.25,739.25,739.25,100.0
2015-12-28 14:25:00,739.61,739.61,738.48,738.48,200.0,739.61,739.61,738.48,738.48,200.0
2015-12-28 14:30:00,739.31,739.65,738.6,739.65,578.0,739.31,739.65,738.6,739.65,578.0
2015-12-28 14:35:00,738.09,739.54,738.09,738.31,300.0,738.09,739.54,738.09,738.31,300.0
2015-12-28 14:40:00,738.24,739.54,738.19,738.5,500.0,738.24,739.54,738.19,738.5,500.0
2015-12-28 14:45:00,738.06,738.7,737.08,737.08,600.0,738.06,738.7,737.08,737.08,600.0
2015-12-28 14:50:00,736.71,738.04,736.69,736.82,600.0,736.71,738.04,736.69,736.82,600.0
2015-12-28 14:55:00,738.08,738.53,737.85,737.85,815.0,738.08,738.53,737.85,737.85,815.0
2015-12-28 15:00:00,739.04,739.04,739.04,739.04,100.0,739.04,739.04,739.04,739.04,100.0
2015-12-28 15:05:00,739.09,739.46,739.09,739.46,200.0,739.09,739.46,739.09,739.46,200.0
2015-12-28 15:10:00,738.51,739.51,738.43,739.45,900.0,738.51,739.51,738.43,739.45,900.0
2015-12-28 15:15:00,739.51,739.51,739.5,739.5,200.0,739.51,739.51,739.5,739.5,200.0
2015-12-28 15:20:00,739.49,739.54,738.64,739.54,1520.0,739.49,739.54,738.64,739.54,1520.0
2015-12-28 15:25:00,740.29,740.62,739.39,740.16,1500.0,740.29,740.62,739.39,740.16,1500.0
2015-12-28 15:30:00,739.36,740.07,739.36,740.07,600.0,739.36,740.07,739.36,740.07,600.0
2015-12-28 15:35:00,740.23,740.23,739.19,740.22,2500.0,740.23,740.23,739.19,740.22,2500.0
2015-12-28 15:40:00,740.28,740.71,740.01,740.56,1670.0,740.28,740.71,740.01,740.56,1670.0
2015-12-28 15:45:00,740.7,740.96,740.26,740.82,2400.0,740.7,740.96,740.26,740.82,2400.0
2015-12-28 15:50:00,740.87,741.24,740.6,741.22,3435.0,740.87,741.24,740.6,741.22,3435.0
2015-12-28 15:55:00,741.08,742.19,741.08,742.09,10797.0,741.08,742.19,741.08,742.09,10797.0
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 09:35:00,743.5,743.5,743.5,743.5,0.0,743.5,743.5,743.5,743.5,0.0
2015-12-29 09:40:00,744.56,744.6,744.51,744.51,300.0,744.56,744.6,744.51,744.51,300.0
2015-12-29 09:45:00,743.91,744.27,743.91,744.27,200.0,743.91,744.27,743.91,744.27,200.0
2015-12-29 09:50:00,744.25,744.25,744.21,744.21,700.0,744.25,744.25,744.21,744.21,700.0
2015-12-29 09:55:00,744.01,744.89,744.0,744.62,800.0,744.01,744.89,744.0,744.62,800.0
2015-12-29 10:00:00,745.81,747.3,745.17,747.3,300.0,745.81,747.3,745.17,747.3,300.0
2015-12-29 10:05:00,747.1,747.3,746.02,746.02,1200.0,747.1,747.3,746.02,746.02,1200.0
2015-12-29 10:10:00,746.77,747.3,746.3,746.68,1326.0,746.77,747.3,746.3,746.68,1326.0
2015-12-29 10:15:00,747.09,747.36,746.78,747.36,450.0,747.09,747.36,746.78,747.36,450.0
2015-12-29 10:20:00,747.68,747.68,747.68,747.68,100.0,747.68,747.68,747.68,747.68,100.0
2015-12-29 10:25:00,747.9,748.5,747.71,748.5,400.0,747.9,748.5,747.71,748.5,400.0
2015-12-29 10:30:00,748.13,748.96,747.86,747.86,1179.0,748.13,748.96,747.86,747.86,1179.0
2015-12-29 10:35:00,748.07,748.21,748.07,748.2,400.0,748.07,748.21,748.07,748.2,400.0
2015-12-29 10:40:00,748.2,748.2,748.2,748.2,0.0,748.2,748.2,748.2,748.2,0.0
2015-12-29 10:45:00,748.68,748.69,748.56,748.56,272.0,748.68,748.69,748.56,748.56,272.0
2015-12-29 10:50:00,748.73,750.91,748.7,749.51,3390.0,748.73,750.91,748.7,749.51,3390.0
2015-12-29 10:55:00,750.95,753.01,750.95,751.85,3703.0,750.95,753.01,750.95,751.85,3703.0
2015-12-29 11:00:00,750.98,752.33,750.95,752.02,1600.0,750.98,752.33,750.95,752.02,1600.0
2015-12-29 11:05:00,752.03,752.16,752.02,752.15,344.0,752.03,752.16,752.02,752.15,344.0
2015-12-29 11:10:00,751.45,751.45,751.33,751.33,300.0,751.45,751.45,751.33,751.33,300.0
2015-12-29 11:15:00,750.22,750.23,749.12,749.12,2158.0,750.22,750.23,749.12,749.12,2158.0
2015-12-29 11:20:00,748.94,748.94,748.94,748.94,450.0,748.94,748.94,748.94,748.94,450.0
2015-12-29 11:25:00,749.23,749.41,749.23,749.41,600.0,749.23,749.41,749.23,749.41,600.0
2015-12-29 11:30:00,749.66,749.83,749.66,749.83,200.0,749.66,749.83,749.66,749.83,200.0
2015-12-29 11:35:00,749.97,749.97,748.43,748.43,700.0,749.97,749.97,748.43,748.43,700.0
2015-12-29 11:40:00,748.37,748.37,746.94,746.94,1000.0,748.37,748.37,746.94,746.94,1000.0
2015-12-29 11:45:00,746.62,746.62,745.1,745.1,700.0,746.62,746.62,745.1,745.1,700.0
2015-12-29 11:50:00,744.7,745.07,744.4,745.07,500.0,744.7,745.07,744.4,745.07,500.0
2015-12-29 11:55:00,747.29,748.2,746.59,746.6,1585.0,747.29,748.2,746.59,746.6,1585.0
2015-12-29 12:00:00,746.6,747.87,746.6,747.58,300.0,746.6,747.87,746.6,747.58,300.0
2015-12-29 12:05:00,747.78,747.78,747.21,747.21,200.0,747.78,747.78,747.21,747.21,200.0
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 12:15:00,747.21,747.21,747.21,747.21,0.0,747.21,747.21,747.21,747.21,0.0
2015-12-29 12:20:00,747.16,748.59,747.16,748.58,873.0,747.16,748.59,747.16,748.58,873.0
2015-12-29 12:25:00,748.74,749.64,748.21,748.88,1100.0,748.74,749.64,748.21,748.88,1100.0
2015-12-29 12:30:00,748.51,748.52,748.39,748.39,200.0,748.51,748.52,748.39,748.39,200.0
2015-12-29 12:35:00,748.39,748.39,748.38,748.39,100.0,748.39,748.39,748.38,748.39,100.0
2015-12-29 12:40:00,747.55,747.55,747.55,747.55,100.0,747.55,747.55,747.55,747.55,100.0
2015-12-29 12:45:00,748.11,748.11,748.11,748.11,100.0,748.11,748.11,748.11,748.11,100.0
2015-12-29 12:50:00,748.11,748.11,748.11,748.11,0.0,748.11,748.11,748.11,748.11,0.0
2015-12-29 12:55:00,748.35,748.38,748.35,748.38,539.0,748.35,748.38,748.35,748.38,539.0
2015-12-29 13:00:00,748.59,748.82,748.39,748.39,800.0,748.59,748.82,748.39,748.39,800.0
2015-12-29 13:05:00,747.65,748.47,747.56,748.47,500.0,747.65,748.47,747.56,748.47,500.0
2015-12-29 13:10:00,748.47,748.47,748.47,748.47,0.0,748.47,748.47,748.47,748.47,0.0
2015-12-29 13:15:00,747.96,747.96,747.96,747.96,100.0,747.96,747.96,747.96,747.96,100.0
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 13:25:00,747.96,747.96,747.96,747.96,0.0,747.96,747.96,747.96,747.96,0.0
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 13:35:00,748.63,748.63,748.63,748.63,0.0,748.63,748.63,748.63,748.63,0.0
2015-12-29 13:40:00,747.57,747.57,747.57,747.57,100.0,747.57,747.57,747.57,747.57,100.0
2015-12-29 13:45:00,747.84,749.05,747.84,749.05,200.0,747.84,749.05,747.84,749.05,200.0
2015-12-29 13:50:00,749.05,749.05,749.05,749.05,0.0,749.05,749.05,749.05,749.05,0.0
2015-12-29 13:55:00,747.72,748.46,747.72,747.84,400.0,747.72,748.46,747.72,747.84,400.0
2015-12-29 14:00:00,747.84,748.74,747.84,748.74,300.0,747.84,748.74,747.84,748.74,300.0
2015-12-29 14:05:00,748.81,749.28,748.38,748.53,1500.0,748.81,749.28,748.38,748.53,1500.0
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 14:15:00,748.43,748.43,748.43,748.43,0.0,748.43,748.43,748.43,748.43,0.0
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 14:25:00,748.64,748.64,748.64,748.64,0.0,748.64,748.64,748.64,748.64,0.0
2015-12-29 14:30:00,749.45,749.45,749.36,749.36,200.0,749.45,749.45,749.36,749.36,200.0
2015-12-29 14:35:00,748.81,748.81,748.81,748.81,100.0,748.81,748.81,748.81,748.81,100.0
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 14:45:00,748.81,748.81,748.81,748.81,0.0,748.81,748.81,748.81,748.81,0.0
2015-12-29 14:50:00,749.77,750.0,749.13,750.0,500.0,749.77,750.0,749.13,750.0,500.0
2015-12-29 14:55:00,750.99,750.99,749.97,749.97,1577.0,750.99,750.99,749.97,749.97,1577.0
2015-12-29 15:00:00,749.97,749.97,749.97,749.97,0.0,749.97,749.97,749.97,749.97,0.0
2015-12-29 15:05:00,751.61,751.61,751.21,751.21,200.0,751.61,751.61,751.21,751.21,200.0
2015-12-29 15:10:00,751.7,751.71,751.11,751.11,1063.0,751.7,751.71,751.11,751.11,1063.0
2015-12-29 15:15:00,751.1,751.53,751.1,751.53,387.0,751.1,751.53,751.1,751.53,387.0
2015-12-29 15:20:00,750.27,751.36,750.27,750.53,600.0,750.27,751.36,750.27,750.53,600.0
2015-12-29 15:25:00,750.09,750.97,750.09,750.15,900.0,750.09,750.97,750.09,750.15,900.0
2015-12-29 15:30:00,750.47,751.5,749.0,749.0,1965.0,750.47,751.5,749.0,749.0,1965.0
2015-12-29 15:35:00,750.19,750.19,749.39,749.58,900.0,750.19,750.19,749.39,749.58,900.0
2015-12-29 15:40:00,750.07,750.07,749.67,749.83,600.0,750.07,750.07,749.67,749.83,600.0
2015-12-29 15:45:00,750.09,750.19,749.42,749.43,1400.0,750.09,750.19,749.42,749.43,1400.0
2015-12-29 15:50:00,749.84,749.84,749.2,749.46,1300.0,749.84,749.84,749.2,749.46,1300.0
2015-12-29 15:55:00,749.96,750.56,749.02,749.35,6837.0,749.96,750.56,749.02,749.35,6837.0
2015-12-30 09:30:00,745.38,751.58,745.38,747.01,3107.0,745.38,751.58,745.38,747.01,3107.0
2015-12-30 09:35:00,746.27,747.39,746.27,747.38,500.0,746.27,747.39,746.27,747.38,500.0
2015-12-30 09:40:00,747.65,747.65,747.65,747.65,100.0,747.65,747.65,747.65,747.65,100.0
2015-12-30 09:45:00,746.81,748.4,746.81,748.4,400.0,746.81,748.4,746.81,748.4,400.0
2015-12-30 09:50:00,748.06,748.06,748.0,748.0,312.0,748.06,748.06,748.0,748.0,312.0
2015-12-30 09:55:00,748.02,748.77,748.02,748.77,200.0,748.02,748.77,748.02,748.77,200.0
2015-12-30 10:00:00,748.42,750.07,748.41,749.8,1000.0,748.42,750.07,748.41,749.8,1000.0
2015-12-30 10:05:00,750.06,750.07,749.23,749.62,1378.0,750.06,750.07,749.23,749.62,1378.0
2015-12-30 10:10:00,749.72,750.17,749.72,750.09,800.0,749.72,750.17,749.72,750.09,800.0
2015-12-30 10:15:00,750.29,750.37,750.0,750.37,400.0,750.29,750.37,750.0,750.37,400.0
2015-12-30 10:20:00,749.93,751.32,749.93,751.32,1170.0,749.93,751.32,749.93,751.32,1170.0
2015-12-30 10:25:00,750.85,751.79,750.85,751.79,500.0,750.85,751.79,750.85,751.79,500.0
2015-12-30 10:30:00,751.45,751.72,751.35,751.43,697.0,751.45,751.72,751.35,751.43,697.0
2015-12-30 10:35:00,751.64,752.6,751.63,752.14,1300.0,751.64,752.6,751.63,752.14,1300.0
2015-12-30 10:40:00,751.52,752.64,751.48,752.41,2877.0,751.52,752.64,751.48,752.41,2877.0
2015-12-30 10:45:00,752.85,752.91,752.43,752.43,300.0,752.85,752.91,752.43,752.43,300.0
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 10:55:00,753.63,753.63,753.63,753.63,0.0,753.63,753.63,753.63,753.63,0.0
2015-12-30 11:00:00,754.02,754.02,754.02,754.02,100.0,754.02,754.02,754.02,754.02,100.0
2015-12-30 11:05:00,754.05,754.27,754.02,754.02,300.0,754.05,754.27,754.02,754.02,300.0
2015-12-30 11:10:00,754.19,755.08,754.19,754.44,2011.0,754.19,755.08,754.19,754.44,2011.0
2015-12-30 11:15:00,754.78,754.78,753.57,753.91,1000.0,754.78,754.78,753.57,753.91,1000.0
2015-12-30 11:20:00,753.91,753.91,753.91,753.91,100.0,753.91,753.91,753.91,753.91,100.0
2015-12-30 11:25:00,753.76,754.5,753.76,754.5,700.0,753.76,754.5,753.76,754.5,700.0
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 11:35:00,753.79,753.79,753.79,753.79,0.0,753.79,753.79,753.79,753.79,0.0
2015-12-30 11:40:00,753.66,753.66,753.66,753.66,100.0,753.66,753.66,753.66,753.66,100.0
2015-12-30 11:45:00,754.04,754.08,753.55,754.08,500.0,754.04,754.08,753.55,754.08,500.0
2015-12-30 11:50:00,754.08,754.39,754.08,754.39,300.0,754.08,754.39,754.08,754.39,300.0
2015-12-30 11:55:00,754.51,754.51,754.5,754.5,200.0,754.51,754.51,754.5,754.5,200.0
2015-12-30 12:00:00,754.01,754.5,754.01,754.5,400.0,754.01,754.5,754.01,754.5,400.0
2015-12-30 12:05:00,753.7,754.23,753.7,753.95,1012.0,753.7,754.23,753.7,753.95,1012.0
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 12:15:00,752.37,752.37,752.37,752.37,0.0,752.37,752.37,752.37,752.37,0.0
2015-12-30 12:20:00,752.37,752.37,752.37,752.37,0.0,752.37,752.37,752.37,752.37,0.0
2015-12-30 12:25:00,752.97,752.97,752.53,752.53,800.0,752.97,752.97,752.53,752.53,800.0
2015-12-30 12:30:00,752.45,752.53,751.77,751.78,2130.0,752.45,752.53,751.77,751.78,2130.0
2015-12-30 12:35:00,750.71,750.98,750.67,750.98,400.0,750.71,750.98,750.67,750.98,400.0
2015-12-30 12:40:00,750.88,750.99,750.86,750.98,500.0,750.88,750.99,750.86,750.98,500.0
2015-12-30 12:45:00,750.94,750.94,750.89,750.89,300.0,750.94,750.94,750.89,750.89,300.0
2015-12-30 12:50:00,750.95,750.95,750.91,750.92,400.0,750.95,750.95,750.91,750.92,400.0
2015-12-30 12:55:00,751.29,751.34,751.13,751.13,500.0,751.29,751.34,751.13,751.13,500.0
2015-12-30 13:00:00,751.13,751.39,750.67,750.67,800.0,751.13,751.39,750.67,750.67,800.0
2015-12-30 13:05:00,751.16,751.68,750.92,751.68,8977.0,751.16,751.68,750.92,751.68,8977.0
2015-12-30 13:10:00,751.74,753.02,751.73,753.02,1400.0,751.74,753.02,751.73,753.02,1400.0
2015-12-30 13:15:00,752.55,752.66,752.55,752.66,400.0,752.55,752.66,752.55,752.66,400.0
2015-12-30 13:20:00,752.66,752.77,752.42,752.42,1100.0,752.66,752.77,752.42,752.42,1100.0
2015-12-30 13:25:00,751.28,751.28,751.28,751.28,100.0,751.28,751.28,751.28,751.28,100.0
2015-12-30 13:30:00,751.95,751.97,751.06,751.28,1100.0,751.95,751.97,751.06,751.28,1100.0
2015-12-30 13:35:00,750.94,751.21,750.69,751.21,800.0,750.94,751.21,750.69,751.21,800.0
2015-12-30 13:40:00,751.52,751.8,751.39,751.8,500.0,751.52,751.8,751.39,751.8,500.0
2015-12-30 13:45:00,751.99,753.0,751.99,753.0,600.0,751.99,753.0,751.99,753.0,600.0
2015-12-30 13:50:00,752.99,753.0,752.5,753.0,900.0,752.99,753.0,752.5,753.0,900.0
2015-12-30 13:55:00,753.06,753.82,753.05,753.82,200.0,753.06,753.82,753.05,753.82,200.0
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 14:05:00,753.9,753.9,753.9,753.9,0.0,753.9,753.9,753.9,753.9,0.0
2015-12-30 14:10:00,753.8,754.57,753.8,754.57,500.0,753.8,754.57,753.8,754.57,500.0
2015-12-30 14:15:00,753.98,754.92,753.97,754.92,500.0,753.98,754.92,753.97,754.92,500.0
2015-12-30 14:20:00,754.96,754.96,754.95,754.96,300.0,754.96,754.96,754.95,754.96,300.0
2015-12-30 14:25:00,754.18,754.54,753.46,753.46,1700.0,754.18,754.54,753.46,753.46,1700.0
2015-12-30 14:30:00,753.84,753.85,753.42,753.82,500.0,753.84,753.85,753.42,753.82,500.0
2015-12-30 14:35:00,753.55,753.98,753.4,753.98,700.0,753.55,753.98,753.4,753.98,700.0
2015-12-30 14:40:00,753.98,753.98,753.98,753.98,0.0,753.98,753.98,753.98,753.98,0.0
2015-12-30 14:45:00,754.26,754.27,754.11,754.11,300.0,754.26,754.27,754.11,754.11,300.0
2015-12-30 14:50:00,753.88,754.05,753.87,754.05,700.0,753.88,754.05,753.87,754.05,700.0
2015-12-30 14:55:00,754.15,754.66,754.15,754.27,1793.0,754.15,754.66,754.15,754.27,1793.0
2015-12-30 15:00:00,754.33,754.33,753.76,754.05,800.0,754.33,754.33,753.76,754.05,800.0
2015-12-30 15:05:00,754.33,754.33,754.15,754.15,200.0,754.33,754.33,754.15,754.15,200.0
2015-12-30 15:10:00,753.84,754.04,752.92,752.92,2811.0,753.84,754.04,752.92,752.92,2811.0
2015-12-30 15:15:00,752.85,753.56,752.85,753.22,1200.0,752.85,753.56,752.85,753.22,1200.0
2015-12-30 15:20:00,753.3,753.72,752.64,752.64,2250.0,753.3,753.72,752.64,752.64,2250.0
2015-12-30 15:25:00,752.86,753.59,752.83,752.83,1000.0,752.86,753.59,752.83,752.83,1000.0
2015-12-30 15:30:00,752.83,752.83,750.15,750.15,4500.0,752.83,752.83,750.15,750.15,4500.0
2015-12-30 15:35:00,750.04,750.73,749.78,750.73,3000.0,750.04,750.73,749.78,750.73,3000.0
2015-12-30 15:40:00,750.65,751.94,750.11,750.94,2929.0,750.65,751.94,750.11,750.94,2929.0
2015-12-30 15:45:00,751.35,751.89,751.29,751.74,2931.0,751.35,751.89,751.29,751.74,2931.0
2015-12-30 15:50:00,751.93,752.35,751.38,751.38,1400.0,751.93,752.35,751.38,751.38,1400.0
2015-12-30 15:55:00,751.23,751.38,749.48,750.18,8372.0,751.23,751.38,749.48,750.18,8372.0
2015-12-31 09:30:00,747.98,748.12,747.98,748.12,956.0,747.98,748.12,747.98,748.12,956.0
2015-12-31 09:35:00,748.56,748.56,747.9,747.9,500.0,748.56,748.56,747.9,747.9,500.0
2015-12-31 09:40:00,747.98,748.53,747.47,748.24,1400.0,747.98,748.53,747.47,748.24,1400.0
2015-12-31 09:45:00,746.59,746.78,746.59,746.78,204.0,746.59,746.78,746.59,746.78,204.0
2015-12-31 09:50:00,745.99,745.99,745.98,745.99,133.0,745.99,745.99,745.98,745.99,133.0
2015-12-31 09:55:00,745.36,748.27,745.36,748.27,800.0,745.36,748.27,745.36,748.27,800.0
2015-12-31 10:00:00,748.27,748.27,746.29,746.31,1318.0,748.27,748.27,746.29,746.31,1318.0
2015-12-31 10:05:00,746.42,748.0,746.42,747.87,1100.0,746.42,748.0,746.42,747.87,1100.0
2015-12-31 10:10:00,747.97,747.97,747.95,747.95,200.0,747.97,747.97,747.95,747.95,200.0
2015-12-31 10:15:00,748.0,748.0,747.13,747.13,2318.0,748.0,748.0,747.13,747.13,2318.0
2015-12-31 10:20:00,746.77,746.77,746.77,746.77,100.0,746.77,746.77,746.77,746.77,100.0
2015-12-31 10:25:00,746.25,747.37,745.69,746.85,2326.0,746.25,747.37,745.69,746.85,2326.0
2015-12-31 10:30:00,746.38,747.39,745.78,745.78,500.0,746.38,747.39,745.78,745.78,500.0
2015-12-31 10:35:00,745.77,746.17,745.75,746.01,500.0,745.77,746.17,745.75,746.01,500.0
2015-12-31 10:40:00,745.9,747.05,745.9,747.04,400.0,745.9,747.05,745.9,747.04,400.0
2015-12-31 10:45:00,747.22,747.22,747.21,747.22,102.0,747.22,747.22,747.21,747.22,102.0
2015-12-31 10:50:00,746.58,747.7,746.57,747.7,406.0,746.58,747.7,746.57,747.7,406.0
2015-12-31 10:55:00,747.55,747.55,746.5,746.5,1301.0,747.55,747.55,746.5,746.5,1301.0
2015-12-31 11:00:00,747.51,747.83,747.04,747.15,1400.0,747.51,747.83,747.04,747.15,1400.0
2015-12-31 11:05:00,747.03,747.03,747.03,747.03,100.0,747.03,747.03,747.03,747.03,100.0
2015-12-31 11:10:00,746.97,746.97,746.97,746.97,100.0,746.97,746.97,746.97,746.97,100.0
2015-12-31 11:15:00,747.2,747.5,746.74,746.9,1700.0,747.2,747.5,746.74,746.9,1700.0
2015-12-31 11:20:00,746.66,746.79,746.49,746.79,521.0,746.66,746.79,746.49,746.79,521.0
2015-12-31 11:25:00,747.06,747.63,746.62,746.97,1500.0,747.06,747.63,746.62,746.97,1500.0
2015-12-31 11:30:00,746.73,747.89,746.63,746.63,302.0,746.73,747.89,746.63,746.63,302.0
2015-12-31 11:35:00,747.51,747.51,747.51,747.51,100.0,747.51,747.51,747.51,747.51,100.0
2015-12-31 11:40:00,747.44,747.69,747.44,747.69,500.0,747.44,747.69,747.44,747.69,500.0
2015-12-31 11:45:00,748.31,749.76,748.31,749.33,1000.0,748.31,749.76,748.31,749.33,1000.0
2015-12-31 11:50:00,748.41,748.8,747.89,748.16,900.0,748.41,748.8,747.89,748.16,900.0
2015-12-31 11:55:00,748.31,748.86,748.31,748.86,700.0,748.31,748.86,748.31,748.86,700.0
2015-12-31 12:00:00,749.32,749.32,748.22,748.22,500.0,749.32,749.32,748.22,748.22,500.0
2015-12-31 12:05:00,748.21,749.39,748.2,748.84,912.0,748.21,749.39,748.2,748.84,912.0
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 12:15:00,748.84,748.84,748.84,748.84,0.0,748.84,748.84,748.84,748.84,0.0
2015-12-31 12:20:00,749.17,749.75,749.17,749.39,400.0,749.17,749.75,749.17,749.39,400.0
2015-12-31 12:25:00,750.18,751.1,749.79,751.1,700.0,750.18,751.1,749.79,751.1,700.0
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 12:35:00,750.74,750.74,750.74,750.74,0.0,750.74,750.74,750.74,750.74,0.0
2015-12-31 12:40:00,750.56,750.98,750.56,750.98,200.0,750.56,750.98,750.56,750.98,200.0
2015-12-31 12:45:00,751.5,751.5,750.51,750.54,631.0,751.5,751.5,750.51,750.54,631.0
2015-12-31 12:50:00,750.09,750.62,749.53,750.62,517.0,750.09,750.62,749.53,750.62,517.0
2015-12-31 12:55:00,749.89,750.32,749.34,749.34,700.0,749.89,750.32,749.34,749.34,700.0
2015-12-31 13:00:00,748.73,749.2,748.32,748.73,7787.0,748.73,749.2,748.32,748.73,7787.0
2015-12-31 13:05:00,748.52,749.38,747.18,747.18,3420.0,748.52,749.38,747.18,747.18,3420.0
2015-12-31 13:10:00,747.47,748.98,747.47,748.98,1000.0,747.47,748.98,747.47,748.98,1000.0
2015-12-31 13:15:00,748.01,748.01,748.0,748.01,236.0,748.01,748.01,748.0,748.01,236.0
2015-12-31 13:20:00,747.66,748.01,747.66,748.01,300.0,747.66,748.01,747.66,748.01,300.0
2015-12-31 13:25:00,748.33,748.8,748.33,748.8,738.0,748.33,748.8,748.33,748.8,738.0
2015-12-31 13:30:00,748.8,748.8,748.8,748.8,0.0,748.8,748.8,748.8,748.8,0.0
2015-12-31 13:35:00,748.75,748.92,748.75,748.92,200.0,748.75,748.92,748.75,748.92,200.0
2015-12-31 13:40:00,748.66,749.22,748.66,749.22,600.0,748.66,749.22,748.66,749.22,600.0
2015-12-31 13:45:00,749.61,749.97,749.24,749.49,635.0,749.61,749.97,749.24,749.49,635.0
2015-12-31 13:50:00,749.32,749.32,749.32,749.32,100.0,749.32,749.32,749.32,749.32,100.0
2015-12-31 13:55:00,749.21,749.5,748.88,748.88,1100.0,749.21,749.5,748.88,748.88,1100.0
2015-12-31 14:00:00,749.33,749.33,749.33,749.33,100.0,749.33,749.33,749.33,749.33,100.0
2015-12-31 14:05:00,748.49,748.89,748.02,748.88,2720.0,748.49,748.89,748.02,748.88,2720.0
2015-12-31 14:10:00,749.74,749.74,748.44,748.44,700.0,749.74,749.74,748.44,748.44,700.0
2015-12-31 14:15:00,748.95,748.95,748.27,748.46,2417.0,748.95,748.95,748.27,748.46,2417.0
2015-12-31 14:20:00,748.45,748.45,747.89,747.89,1000.0,748.45,748.45,747.89,747.89,1000.0
2015-12-31 14:25:00,747.22,747.23,746.58,746.58,300.0,747.22,747.23,746.58,746.58,300.0
2015-12-31 14:30:00,746.42,746.42,745.76,745.76,500.0,746.42,746.42,745.76,745.76,500.0
2015-12-31 14:35:00,745.12,745.87,745.12,745.87,401.0,745.12,745.87,745.12,745.87,401.0
2015-12-31 14:40:00,745.34,745.9,745.34,745.9,900.0,745.34,745.9,745.34,745.9,900.0
2015-12-31 14:45:00,745.42,746.75,745.42,745.72,473.0,745.42,746.75,745.42,745.72,473.0
2015-12-31 14:50:00,745.7,745.72,745.39,745.39,800.0,745.7,745.72,745.39,745.39,800.0
2015-12-31 14:55:00,745.87,746.76,745.87,746.76,1290.0,745.87,746.76,745.87,746.76,1290.0
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 15:05:00,745.91,745.91,745.91,745.91,0.0,745.91,745.91,745.91,745.91,0.0
2015-12-31 15:10:00,745.45,745.68,744.34,745.14,1100.0,745.45,745.68,744.34,745.14,1100.0
2015-12-31 15:15:00,744.81,745.81,744.81,745.34,1000.0,744.81,745.81,744.81,745.34,1000.0
2015-12-31 15:20:00,744.8,745.18,744.8,745.18,400.0,744.8,745.18,744.8,745.18,400.0
2015-12-31 15:25:00,744.94,745.55,744.47,744.62,600.0,744.94,745.55,744.47,744.62,600.0
2015-12-31 15:30:00,744.74,745.43,744.45,744.96,1936.0,744.74,745.43,744.45,744.96,1936.0
2015-12-31 15:35:00,744.54,745.46,744.44,745.03,2000.0,744.54,745.46,744.44,745.03,2000.0
2015-12-31 15:40:00,744.61,745.27,744.61,744.98,2295.0,744.61,745.27,744.61,744.98,2295.0
2015-12-31 15:45:00,744.74,744.74,743.65,744.11,1700.0,744.74,744.74,743.65,744.11,1700.0
2015-12-31 15:50:00,744.0,744.0,743.33,743.62,1800.0,744.0,744.0,743.33,743.62,1800.0
2015-12-31 15:55:00,743.39,743.39,741.84,742.32,7231.0,743.39,743.39,741.84,742.32,7231.0
2016-01-04 09:30:00,733.0,742.23,732.96,732.99,4636.0,733.0,742.23,732.96,732.99,4636.0
2016-01-04 09:35:00,735.34,737.56,733.18,734.95,5000.0,735.34,737.56,733.18,734.95,5000.0
2016-01-04 09:40:00,733.49,734.09,730.2,731.97,2357.0,733.49,734.09,730.2,731.97,2357.0
2016-01-04 09:45:00,730.86,732.86,730.1,732.36,2947.0,730.86,732.86,730.1,732.36,2947.0
2016-01-04 09:50:00,732.42,736.21,732.42,735.4,1500.0,732.42,736.21,732.42,735.4,1500.0
2016-01-04 09:55:00,736.91,737.56,735.9,737.38,1300.0,736.91,737.56,735.9,737.38,1300.0
2016-01-04 10:00:00,736.18,736.77,733.58,733.58,4304.0,736.18,736.77,733.58,733.58,4304.0
2016-01-04 10:05:00,733.84,734.03,732.53,732.98,2300.0,733.84,734.03,732.53,732.98,2300.0
2016-01-04 10:10:00,733.22,733.97,733.12,733.18,1800.0,733.22,733.97,733.12,733.18,1800.0
2016-01-04 10:15:00,734.03,735.01,733.85,735.0,1900.0,734.03,735.01,733.85,735.0,1900.0
2016-01-04 10:20:00,733.98,736.0,733.98,734.96,2317.0,733.98,736.0,733.98,734.96,2317.0
2016-01-04 10:25:00,734.77,738.14,734.7,737.21,7304.0,734.77,738.14,734.7,737.21,7304.0
2016-01-04 10:30:00,736.44,736.98,734.97,736.82,1758.0,736.44,736.98,734.97,736.82,1758.0
2016-01-04 10:35:00,734.64,735.77,734.26,735.1,4284.0,734.64,735.77,734.26,735.1,4284.0
2016-01-04 10:40:00,735.09,736.94,734.4,736.69,5949.0,735.09,736.94,734.4,736.69,5949.0
2016-01-04 10:45:00,736.21,736.42,736.21,736.42,503.0,736.21,736.42,736.21,736.42,503.0
2016-01-04 10:50:00,736.05,736.42,735.18,735.18,500.0,736.05,736.42,735.18,735.18,500.0
2016-01-04 10:55:00,735.12,735.88,734.18,735.09,4050.0,735.12,735.88,734.18,735.09,4050.0
2016-01-04 11:00:00,734.13,734.93,732.93,734.61,12377.0,734.13,734.93,732.93,734.61,12377.0
2016-01-04 11:05:00,733.63,735.56,733.23,735.56,3794.0,733.63,735.56,733.23,735.56,3794.0
2016-01-04 11:10:00,735.4,736.31,734.08,735.23,3100.0,735.4,736.31,734.08,735.23,3100.0
2016-01-04 11:15:00,734.6,736.53,734.44,736.36,5036.0,734.6,736.53,734.44,736.36,5036.0
2016-01-04 11:20:00,735.69,736.19,735.65,736.02,700.0,735.69,736.19,735.65,736.02,700.0
2016-01-04 11:25:00,735.2,735.66,735.01,735.35,1200.0,735.2,735.66,735.01,735.35,1200.0
2016-01-04 11:30:00,735.58,737.3,735.57,736.76,1800.0,735.58,737.3,735.57,736.76,1800.0
2016-01-04 11:35:00,736.9,736.9,736.9,736.9,100.0,736.9,736.9,736.9,736.9,100.0
2016-01-04 11:40:00,736.25,736.3,735.23,735.3,500.0,736.25,736.3,735.23,735.3,500.0
2016-01-04 11:45:00,735.1,736.7,735.1,736.21,700.0,735.1,736.7,735.1,736.21,700.0
2016-01-04 11:50:00,737.02,738.08,737.02,737.51,800.0,737.02,738.08,737.02,737.51,800.0
2016-01-04 11:55:00,737.64,737.64,736.37,736.42,1300.0,737.64,737.64,736.37,736.42,1300.0
2016-01-04 12:00:00,736.38,736.58,735.24,735.24,300.0,736.38,736.58,735.24,735.24,300.0
2016-01-04 12:05:00,735.58,737.0,735.58,736.93,1000.0,735.58,737.0,735.58,736.93,1000.0
2016-01-04 12:10:00,736.38,736.38,734.41,734.92,1673.0,736.38,736.38,734.41,734.92,1673.0
2016-01-04 12:15:00,734.49,735.95,734.48,735.2,1217.0,734.49,735.95,734.48,735.2,1217.0
2016-01-04 12:20:00,734.95,736.41,734.95,735.77,1800.0,734.95,736.41,734.95,735.77,1800.0
2016-01-04 12:25:00,736.41,737.38,736.41,737.3,600.0,736.41,737.38,736.41,737.3,600.0
2016-01-04 12:30:00,736.96,737.17,736.32,737.17,2128.0,736.96,737.17,736.32,737.17,2128.0
2016-01-04 12:35:00,737.13,737.55,736.84,737.48,800.0,737.13,737.55,736.84,737.48,800.0
2016-01-04 12:40:00,737.3,737.91,737.3,737.81,800.0,737.3,737.91,737.3,737.81,800.0
2016-01-04 12:45:00,737.56,737.84,736.84,737.84,600.0,737.56,737.84,736.84,737.84,600.0
2016-01-04 12:50:00,736.74,737.56,736.74,737.21,443.0,736.74,737.56,736.74,737.21,443.0
2016-01-04 12:55:00,738.17,738.17,736.7,736.87,400.0,738.17,738.17,736.7,736.87,400.0
2016-01-04 13:00:00,736.87,737.85,736.87,737.45,400.0,736.87,737.85,736.87,737.45,400.0
2016-01-04 13:05:00,737.4,737.74,737.22,737.64,1997.0,737.4,737.74,737.22,737.64,1997.0
2016-01-04 13:10:00,737.11,737.11,736.23,736.84,1200.0,737.11,737.11,736.23,736.84,1200.0
2016-01-04 13:15:00,737.23,738.56,737.0,737.0,500.0,737.23,738.56,737.0,737.0,500.0
2016-01-04 13:20:00,738.5,738.5,736.83,736.83,1000.0,738.5,738.5,736.83,736.83,1000.0
2016-01-04 13:25:00,736.3,736.7,736.3,736.52,400.0,736.3,736.7,736.3,736.52,400.0
2016-01-04 13:30:00,736.59,736.59,735.0,735.43,1600.0,736.59,736.59,735.0,735.43,1600.0
2016-01-04 13:35:00,735.33,737.44,735.23,737.34,3552.0,735.33,737.44,735.23,737.34,3552.0
2016-01-04 13:40:00,737.01,737.46,737.01,737.46,300.0,737.01,737.46,737.01,737.46,300.0
2016-01-04 13:45:00,735.97,735.97,735.56,735.94,300.0,735.97,735.97,735.56,735.94,300.0
2016-01-04 13:50:00,736.71,737.17,735.59,736.72,700.0,736.71,737.17,735.59,736.72,700.0
2016-01-04 13:55:00,737.24,737.81,737.24,737.81,200.0,737.24,737.81,737.24,737.81,200.0
2016-01-04 14:00:00,737.24,738.03,736.85,737.27,2000.0,737.24,738.03,736.85,737.27,2000.0
2016-01-04 14:05:00,737.35,737.41,736.19,736.19,1000.0,737.35,737.41,736.19,736.19,1000.0
2016-01-04 14:10:00,736.98,738.33,736.98,737.65,3450.0,736.98,738.33,736.98,737.65,3450.0
2016-01-04 14:15:00,737.64,737.65,736.85,736.86,1700.0,737.64,737.65,736.85,736.86,1700.0
2016-01-04 14:20:00,737.42,737.42,736.29,737.01,300.0,737.42,737.42,736.29,737.01,300.0
2016-01-04 14:25:00,736.71,737.86,736.53,736.73,10428.0,736.71,737.86,736.53,736.73,10428.0
2016-01-04 14:30:00,736.97,737.05,735.25,735.76,11624.0,736.97,737.05,735.25,735.76,11624.0
2016-01-04 14:35:00,735.41,736.01,734.19,734.19,6852.0,735.41,736.01,734.19,734.19,6852.0
2016-01-04 14:40:00,734.58,735.82,734.3,735.82,2216.0,734.58,735.82,734.3,735.82,2216.0
2016-01-04 14:45:00,735.05,735.88,735.05,735.84,700.0,735.05,735.88,735.05,735.84,700.0
2016-01-04 14:50:00,735.61,736.07,734.3,734.3,1400.0,735.61,736.07,734.3,734.3,1400.0
2016-01-04 14:55:00,734.66,734.66,733.03,733.04,2007.0,734.66,734.66,733.03,733.04,2007.0
2016-01-04 15:00:00,733.67,734.15,731.95,731.95,1400.0,733.67,734.15,731.95,731.95,1400.0
2016-01-04 15:05:00,732.11,732.47,731.5,731.5,1000.0,732.11,732.47,731.5,731.5,1000.0
2016-01-04 15:10:00,731.5,731.86,730.3,731.55,1650.0,731.5,731.86,730.3,731.55,1650.0
2016-01-04 15:15:00,730.86,730.92,729.99,730.53,1110.0,730.86,730.92,729.99,730.53,1110.0
2016-01-04 15:20:00,730.14,730.5,729.6,729.65,2700.0,730.14,730.5,729.6,729.65,2700.0
2016-01-04 15:25:00,729.42,729.98,728.52,729.62,3644.0,729.42,729.98,728.52,729.62,3644.0
2016-01-04 15:30:00,729.72,731.69,729.72,731.04,2700.0,729.72,731.69,729.72,731.04,2700.0
2016-01-04 15:35:00,730.24,733.06,730.24,733.04,3000.0,730.24,733.06,730.24,733.04,3000.0
2016-01-04 15:40:00,733.86,734.54,732.9,734.11,5050.0,733.86,734.54,732.9,734.11,5050.0
2016-01-04 15:45:00,734.56,735.52,734.12,735.52,3400.0,734.56,735.52,734.12,735.52,3400.0
2016-01-04 15:50:00,735.48,735.52,734.51,734.51,4900.0,735.48,735.52,734.51,734.51,4900.0
2016-01-04 15:55:00,734.92,736.07,734.42,736.07,12822.0,734.92,736.07,734.42,736.07,12822.0
2016-01-05 09:30:00,735.48,738.8,732.53,736.1,2101.0,735.48,738.8,732.53,736.1,2101.0
2016-01-05 09:35:00,737.69,738.61,737.69,738.58,800.0,737.69,738.61,737.69,738.58,800.0
2016-01-05 09:40:00,738.0,740.0,736.66,739.75,1265.0,738.0,740.0,736.66,739.75,1265.0
2016-01-05 09:45:00,739.62,739.74,738.49,738.5,400.0,739.62,739.74,738.49,738.5,400.0
2016-01-05 09:50:00,739.56,739.56,739.29,739.3,200.0,739.56,739.56,739.29,739.3,200.0
2016-01-05 09:55:00,737.66,738.58,734.65,734.8,2034.0,737.66,738.58,734.65,734.8,2034.0
2016-01-05 10:00:00,735.1,735.1,733.8,733.8,500.0,735.1,735.1,733.8,733.8,500.0
2016-01-05 10:05:00,733.22,733.22,733.04,733.05,600.0,733.22,733.22,733.04,733.05,600.0
2016-01-05 10:10:00,733.67,734.76,733.05,734.49,2550.0,733.67,734.76,733.05,734.49,2550.0
2016-01-05 10:15:00,734.41,734.5,734.23,734.23,324.0,734.41,734.5,734.23,734.23,324.0
2016-01-05 10:20:00,734.18,734.18,731.09,731.99,2200.0,734.18,734.18,731.09,731.99,2200.0
2016-01-05 10:25:00,732.14,732.55,731.91,732.22,1107.0,732.14,732.55,731.91,732.22,1107.0
2016-01-05 10:30:00,732.6,732.61,731.65,732.19,1294.0,732.6,732.61,731.65,732.19,1294.0
2016-01-05 10:35:00,732.66,733.52,732.66,733.07,401.0,732.66,733.52,732.66,733.07,401.0
2016-01-05 10:40:00,733.58,733.79,733.57,733.58,600.0,733.58,733.79,733.57,733.58,600.0
2016-01-05 10:45:00,734.89,734.89,734.28,734.86,300.0,734.89,734.89,734.28,734.86,300.0
2016-01-05 10:50:00,735.03,736.7,734.98,736.33,1200.0,735.03,736.7,734.98,736.33,1200.0
2016-01-05 10:55:00,735.48,735.94,735.09,735.09,400.0,735.48,735.94,735.09,735.09,400.0
2016-01-05 11:00:00,735.17,735.73,734.67,735.73,900.0,735.17,735.73,734.67,735.73,900.0
2016-01-05 11:05:00,734.59,735.36,734.38,734.53,700.0,734.59,735.36,734.38,734.53,700.0
2016-01-05 11:10:00,734.3,734.85,734.25,734.34,1000.0,734.3,734.85,734.25,734.34,1000.0
2016-01-05 11:15:00,733.75,734.16,733.59,734.13,619.0,733.75,734.16,733.59,734.13,619.0
2016-01-05 11:20:00,733.15,734.04,733.15,734.03,400.0,733.15,734.04,733.15,734.03,400.0
2016-01-05 11:25:00,734.03,734.6,733.22,733.22,2125.0,734.03,734.6,733.22,733.22,2125.0
2016-01-05 11:30:00,734.52,735.0,733.23,735.0,2300.0,734.52,735.0,733.23,735.0,2300.0
2016-01-05 11:35:00,735.05,735.38,733.84,733.84,800.0,735.05,735.38,733.84,733.84,800.0
2016-01-05 11:40:00,734.24,734.47,733.03,733.03,1530.0,734.24,734.47,733.03,733.03,1530.0
2016-01-05 11:45:00,733.65,735.58,733.27,735.57,2100.0,733.65,735.58,733.27,735.57,2100.0
2016-01-05 11:50:00,735.3,736.08,733.59,734.36,2100.0,735.3,736.08,733.59,734.36,2100.0
2016-01-05 11:55:00,734.27,735.52,733.68,735.08,2209.0,734.27,735.52,733.68,735.08,2209.0
2016-01-05 12:00:00,734.97,735.8,733.59,735.08,9109.0,734.97,735.8,733.59,735.08,9109.0
2016-01-05 12:05:00,735.46,736.17,735.01,736.17,1400.0,735.46,736.17,735.01,736.17,1400.0
2016-01-05 12:10:00,735.24,735.24,735.0,735.0,2305.0,735.24,735.24,735.0,735.0,2305.0
2016-01-05 12:15:00,735.0,735.29,734.1,735.17,2922.0,735.0,735.29,734.1,735.17,2922.0
2016-01-05 12:20:00,735.92,736.73,735.08,735.91,800.0,735.92,736.73,735.08,735.91,800.0
2016-01-05 12:25:00,736.16,736.16,734.97,735.71,710.0,736.16,736.16,734.97,735.71,710.0
2016-01-05 12:30:00,735.61,736.5,735.39,736.5,4900.0,735.61,736.5,735.39,736.5,4900.0
2016-01-05 12:35:00,736.11,736.5,735.08,735.57,2201.0,736.11,736.5,735.08,735.57,2201.0
2016-01-05 12:40:00,735.0,736.47,735.0,735.35,400.0,735.0,736.47,735.0,735.35,400.0
2016-01-05 12:45:00,735.69,736.23,735.68,736.2,800.0,735.69,736.23,735.68,736.2,800.0
2016-01-05 12:50:00,735.7,736.6,735.7,736.6,200.0,735.7,736.6,735.7,736.6,200.0
2016-01-05 12:55:00,736.7,737.46,736.45,737.46,700.0,736.7,737.46,736.45,737.46,700.0
2016-01-05 13:00:00,738.45,739.46,738.45,739.27,600.0,738.45,739.46,738.45,739.27,600.0
2016-01-05 13:05:00,739.49,740.78,738.25,738.25,1500.0,739.49,740.78,738.25,738.25,1500.0
2016-01-05 13:10:00,738.71,739.69,738.7,739.68,984.0,738.71,739.69,738.7,739.68,984.0
2016-01-05 13:15:00,739.53,739.53,737.47,738.21,1600.0,739.53,739.53,737.47,738.21,1600.0
2016-01-05 13:20:00,738.03,738.04,737.48,737.8,900.0,738.03,738.04,737.48,737.8,900.0
2016-01-05 13:25:00,738.98,739.53,738.44,738.73,1700.0,738.98,739.53,738.44,738.73,1700.0
2016-01-05 13:30:00,739.18,739.52,739.1,739.18,1801.0,739.18,739.52,739.1,739.18,1801.0
2016-01-05 13:35:00,737.87,737.87,736.84,737.75,2100.0,737.87,737.87,736.84,737.75,2100.0
2016-01-05 13:40:00,738.46,739.83,738.46,739.06,900.0,738.46,739.83,738.46,739.06,900.0
2016-01-05 13:45:00,738.89,739.55,738.88,739.54,700.0,738.89,739.55,738.88,739.54,700.0
2016-01-05 13:50:00,740.21,740.21,740.08,740.08,300.0,740.21,740.21,740.08,740.08,300.0
2016-01-05 13:55:00,738.96,740.05,738.67,738.67,1706.0,738.96,740.05,738.67,738.67,1706.0
2016-01-05 14:00:00,738.0,739.09,738.0,738.35,1200.0,738.0,739.09,738.0,738.35,1200.0
2016-01-05 14:05:00,738.39,738.4,736.87,736.87,3329.0,738.39,738.4,736.87,736.87,3329.0
2016-01-05 14:10:00,736.9,737.89,736.86,737.89,1300.0,736.9,737.89,736.86,737.89,1300.0
2016-01-05 14:15:00,738.02,739.8,738.02,738.93,1300.0,738.02,739.8,738.02,738.93,1300.0
2016-01-05 14:20:00,740.81,741.02,740.06,741.02,300.0,740.81,741.02,740.06,741.02,300.0
2016-01-05 14:25:00,740.49,741.18,739.75,739.75,1936.0,740.49,741.18,739.75,739.75,1936.0
2016-01-05 14:30:00,739.03,739.7,739.02,739.43,400.0,739.03,739.7,739.02,739.43,400.0
2016-01-05 14:35:00,739.48,740.63,739.15,739.23,2400.0,739.48,740.63,739.15,739.23,2400.0
2016-01-05 14:40:00,739.62,740.83,739.31,739.52,2518.0,739.62,740.83,739.31,739.52,2518.0
2016-01-05 14:45:00,739.27,739.27,737.29,737.29,600.0,739.27,739.27,737.29,737.29,600.0
2016-01-05 14:50:00,738.3,739.62,738.29,738.67,2100.0,738.3,739.62,738.29,738.67,2100.0
2016-01-05 14:55:00,740.11,740.51,739.73,740.51,1503.0,740.11,740.51,739.73,740.51,1503.0
2016-01-05 15:00:00,740.86,740.86,740.01,740.3,3857.0,740.86,740.86,740.01,740.3,3857.0
2016-01-05 15:05:00,740.26,740.3,738.92,739.09,2714.0,740.26,740.3,738.92,739.09,2714.0
2016-01-05 15:10:00,739.66,740.2,739.18,740.2,800.0,739.66,740.2,739.18,740.2,800.0
2016-01-05 15:15:00,740.47,740.72,740.21,740.72,1625.0,740.47,740.72,740.21,740.72,1625.0
2016-01-05 15:20:00,740.72,740.93,739.52,740.47,7900.0,740.72,740.93,739.52,740.47,7900.0
2016-01-05 15:25:00,740.59,742.37,740.56,741.88,2100.0,740.59,742.37,740.56,741.88,2100.0
2016-01-05 15:30:00,741.72,742.5,741.2,742.14,2000.0,741.72,742.5,741.2,742.14,2000.0
2016-01-05 15:35:00,742.51,742.56,739.95,741.36,2409.0,742.51,742.56,739.95,741.36,2409.0
2016-01-05 15:40:00,741.36,741.98,740.36,740.42,5878.0,741.36,741.98,740.36,740.42,5878.0
2016-01-05 15:45:00,740.42,740.52,739.28,739.81,3400.0,740.42,740.52,739.28,739.81,3400.0
2016-01-05 15:50:00,739.81,740.44,738.41,738.41,4900.0,739.81,740.44,738.41,738.41,4900.0
2016-01-05 15:55:00,738.73,739.2,737.7,738.55,13024.0,738.73,739.2,737.7,738.55,13024.0
2016-01-06 09:35:00,733.32,736.8,731.4,732.73,4805.0,733.32,736.8,731.4,732.73,4805.0
2016-01-06 09:40:00,733.41,734.43,732.57,733.99,2500.0,733.41,734.43,732.57,733.99,2500.0
2016-01-06 09:45:00,736.0,736.0,733.54,734.18,1852.0,736.0,736.0,733.54,734.18,1852.0
2016-01-06 09:50:00,735.2,737.05,735.2,736.41,1000.0,735.2,737.05,735.2,736.41,1000.0
2016-01-06 09:55:00,736.19,736.26,734.46,734.46,3249.0,736.19,736.26,734.46,734.46,3249.0
2016-01-06 10:00:00,735.1,735.1,733.0,733.0,4599.0,735.1,735.1,733.0,733.0,4599.0
2016-01-06 10:05:00,733.54,734.23,733.07,733.36,2512.0,733.54,734.23,733.07,733.36,2512.0
2016-01-06 10:10:00,733.41,734.44,732.9,733.6,3594.0,733.41,734.44,732.9,733.6,3594.0
2016-01-06 10:15:00,733.43,733.43,732.7,732.7,500.0,733.43,733.43,732.7,732.7,500.0
2016-01-06 10:20:00,733.03,734.76,733.03,734.24,2866.0,733.03,734.76,733.03,734.24,2866.0
2016-01-06 10:25:00,734.22,734.74,733.53,733.53,1570.0,734.22,734.74,733.53,733.53,1570.0
2016-01-06 10:30:00,733.53,734.07,732.94,733.42,1700.0,733.53,734.07,732.94,733.42,1700.0
2016-01-06 10:35:00,733.66,733.66,732.47,732.54,2790.0,733.66,733.66,732.47,732.54,2790.0
2016-01-06 10:40:00,732.73,734.97,732.73,733.74,1113.0,732.73,734.97,732.73,733.74,1113.0
2016-01-06 10:45:00,733.37,734.44,733.07,734.44,1388.0,733.37,734.44,733.07,734.44,1388.0
2016-01-06 10:50:00,733.71,733.85,732.96,733.04,983.0,733.71,733.85,732.96,733.04,983.0
2016-01-06 10:55:00,733.77,733.85,733.57,733.57,340.0,733.77,733.85,733.57,733.57,340.0
2016-01-06 11:00:00,733.49,734.12,733.49,734.12,300.0,733.49,734.12,733.49,734.12,300.0
2016-01-06 11:05:00,734.13,734.39,733.42,734.39,3209.0,734.13,734.39,733.42,734.39,3209.0
2016-01-06 11:10:00,734.47,735.64,734.4,735.64,4602.0,734.47,735.64,734.4,735.64,4602.0
2016-01-06 11:15:00,735.88,737.25,735.88,735.91,3603.0,735.88,737.25,735.88,735.91,3603.0
2016-01-06 11:20:00,737.38,738.35,736.05,736.82,2105.0,737.38,738.35,736.05,736.82,2105.0
2016-01-06 11:25:00,737.0,737.06,735.37,736.9,2910.0,737.0,737.06,735.37,736.9,2910.0
2016-01-06 11:30:00,737.22,737.3,737.14,737.28,600.0,737.22,737.3,737.14,737.28,600.0
2016-01-06 11:35:00,737.2,737.87,737.2,737.3,1300.0,737.2,737.87,737.2,737.3,1300.0
2016-01-06 11:40:00,735.79,737.13,735.79,737.13,2100.0,735.79,737.13,735.79,737.13,2100.0
2016-01-06 11:45:00,737.13,737.22,736.74,737.22,700.0,737.13,737.22,736.74,737.22,700.0
2016-01-06 11:50:00,737.13,737.78,736.81,736.81,1400.0,737.13,737.78,736.81,736.81,1400.0
2016-01-06 11:55:00,736.82,736.82,735.32,736.09,600.0,736.82,736.82,735.32,736.09,600.0
2016-01-06 12:00:00,736.09,736.09,736.09,736.09,0.0,736.09,736.09,736.09,736.09,0.0
2016-01-06 12:05:00,735.76,735.97,735.14,735.97,500.0,735.76,735.97,735.14,735.97,500.0
2016-01-06 12:10:00,735.71,736.21,735.71,735.78,443.0,735.71,736.21,735.71,735.78,443.0
2016-01-06 12:15:00,735.35,735.35,733.77,733.77,1700.0,735.35,735.35,733.77,733.77,1700.0
2016-01-06 12:20:00,734.53,735.01,733.82,735.01,1600.0,734.53,735.01,733.82,735.01,1600.0
2016-01-06 12:25:00,735.04,735.54,733.24,733.26,2019.0,735.04,735.54,733.24,733.26,2019.0
2016-01-06 12:30:00,733.0,733.4,732.67,733.29,2639.0,733.0,733.4,732.67,733.29,2639.0
2016-01-06 12:35:00,733.38,733.62,732.44,733.62,2467.0,733.38,733.62,732.44,733.62,2467.0
2016-01-06 12:40:00,732.69,733.01,731.76,732.53,3927.0,732.69,733.01,731.76,732.53,3927.0
2016-01-06 12:45:00,733.99,734.09,733.99,734.0,575.0,733.99,734.09,733.99,734.0,575.0
2016-01-06 12:50:00,734.0,734.0,734.0,734.0,0.0,734.0,734.0,734.0,734.0,0.0
2016-01-06 12:55:00,734.17,734.17,734.16,734.17,207.0,734.17,734.17,734.16,734.17,207.0
2016-01-06 13:00:00,733.68,734.85,732.93,732.93,853.0,733.68,734.85,732.93,732.93,853.0
2016-01-06 13:05:00,733.65,733.65,733.65,733.65,100.0,733.65,733.65,733.65,733.65,100.0
2016-01-06 13:10:00,732.35,732.56,731.5,731.5,800.0,732.35,732.56,731.5,731.5,800.0
2016-01-06 13:15:00,731.5,732.93,731.5,732.76,7020.0,731.5,732.93,731.5,732.76,7020.0
2016-01-06 13:20:00,732.85,733.17,732.85,733.17,300.0,732.85,733.17,732.85,733.17,300.0
2016-01-06 13:25:00,733.58,733.58,732.16,732.16,1650.0,733.58,733.58,732.16,732.16,1650.0
2016-01-06 13:30:00,732.0,732.0,731.5,731.5,1274.0,732.0,732.0,731.5,731.5,1274.0
2016-01-06 13:35:00,731.02,733.15,731.02,733.15,2100.0,731.02,733.15,731.02,733.15,2100.0
2016-01-06 13:40:00,733.3,733.3,732.64,732.65,1476.0,733.3,733.3,732.64,732.65,1476.0
2016-01-06 13:45:00,733.04,733.35,733.04,733.22,1080.0,733.04,733.35,733.04,733.22,1080.0
2016-01-06 13:50:00,732.99,733.08,732.28,732.28,420.0,732.99,733.08,732.28,732.28,420.0
2016-01-06 13:55:00,733.02,733.63,732.57,733.61,1200.0,733.02,733.63,732.57,733.61,1200.0
2016-01-06 14:00:00,732.78,733.05,732.01,732.71,4490.0,732.78,733.05,732.01,732.71,4490.0
2016-01-06 14:05:00,733.11,734.27,733.03,734.27,1900.0,733.11,734.27,733.03,734.27,1900.0
2016-01-06 14:10:00,733.59,733.59,732.46,733.24,900.0,733.59,733.59,732.46,733.24,900.0
2016-01-06 14:15:00,732.7,732.7,732.7,732.7,200.0,732.7,732.7,732.7,732.7,200.0
2016-01-06 14:20:00,733.21,733.21,732.7,732.7,300.0,733.21,733.21,732.7,732.7,300.0
2016-01-06 14:25:00,733.36,733.36,732.04,732.04,504.0,733.36,733.36,732.04,732.04,504.0
2016-01-06 14:30:00,733.09,733.09,732.05,732.49,1500.0,733.09,733.09,732.05,732.49,1500.0
2016-01-06 14:35:00,732.02,732.17,731.14,731.77,3159.0,732.02,732.17,731.14,731.77,3159.0
2016-01-06 14:40:00,731.7,731.71,730.47,731.49,3500.0,731.7,731.71,730.47,731.49,3500.0
2016-01-06 14:45:00,730.82,731.36,729.18,729.18,1801.0,730.82,731.36,729.18,729.18,1801.0
2016-01-06 14:50:00,728.9,729.22,728.18,728.72,3430.0,728.9,729.22,728.18,728.72,3430.0
2016-01-06 14:55:00,729.58,729.79,728.04,728.05,1850.0,729.58,729.79,728.04,728.05,1850.0
2016-01-06 15:00:00,728.21,728.22,727.11,727.12,1700.0,728.21,728.22,727.11,727.12,1700.0
2016-01-06 15:05:00,727.81,728.29,727.51,728.04,999.0,727.81,728.29,727.51,728.04,999.0
2016-01-06 15:10:00,728.52,729.08,728.33,728.82,1725.0,728.52,729.08,728.33,728.82,1725.0
2016-01-06 15:15:00,728.31,728.81,728.31,728.81,200.0,728.31,728.81,728.31,728.81,200.0
2016-01-06 15:20:00,728.99,729.42,728.99,729.39,2552.0,728.99,729.42,728.99,729.39,2552.0
2016-01-06 15:25:00,729.66,730.5,729.46,729.9,1900.0,729.66,730.5,729.46,729.9,1900.0
2016-01-06 15:30:00,729.94,731.08,729.59,730.18,1242.0,729.94,731.08,729.59,730.18,1242.0
2016-01-06 15:35:00,730.54,731.03,729.94,730.88,4042.0,730.54,731.03,729.94,730.88,4042.0
2016-01-06 15:40:00,731.4,731.55,728.27,728.33,4272.0,731.4,731.55,728.27,728.33,4272.0
2016-01-06 15:45:00,728.4,729.4,728.22,729.27,5198.0,728.4,729.4,728.22,729.27,5198.0
2016-01-06 15:50:00,729.73,730.38,728.3,729.07,4410.0,729.73,730.38,728.3,729.07,4410.0
2016-01-06 15:55:00,729.0,729.99,728.82,729.46,10556.0,729.0,729.99,728.82,729.46,10556.0
2016-01-07 09:30:00,720.29,726.65,711.07,726.64,12584.0,720.29,726.65,711.07,726.64,12584.0
2016-01-07 09:35:00,726.78,728.4,725.61,727.65,4323.0,726.78,728.4,725.61,727.65,4323.0
2016-01-07 09:40:00,728.4,729.27,727.9,728.95,2280.0,728.4,729.27,727.9,728.95,2280.0
2016-01-07 09:45:00,731.7,732.95,730.35,732.95,2400.0,731.7,732.95,730.35,732.95,2400.0
2016-01-07 09:50:00,732.16,735.24,732.16,735.24,1400.0,732.16,735.24,732.16,735.24,1400.0
2016-01-07 09:55:00,735.48,735.63,733.89,733.89,2250.0,735.48,735.63,733.89,733.89,2250.0
2016-01-07 10:00:00,733.88,735.07,733.55,734.26,1700.0,733.88,735.07,733.55,734.26,1700.0
2016-01-07 10:05:00,734.49,735.88,734.28,735.81,1700.0,734.49,735.88,734.28,735.81,1700.0
2016-01-07 10:10:00,735.78,735.78,733.13,734.64,1904.0,735.78,735.78,733.13,734.64,1904.0
2016-01-07 10:15:00,736.07,737.17,736.07,737.17,800.0,736.07,737.17,736.07,737.17,800.0
2016-01-07 10:20:00,736.95,737.54,735.32,736.0,1825.0,736.95,737.54,735.32,736.0,1825.0
2016-01-07 10:25:00,736.08,739.02,736.08,738.26,3724.0,736.08,739.02,736.08,738.26,3724.0
2016-01-07 10:30:00,738.78,740.0,738.0,740.0,3200.0,738.78,740.0,738.0,740.0,3200.0
2016-01-07 10:35:00,740.48,740.48,739.03,739.77,1100.0,740.48,740.48,739.03,739.77,1100.0
2016-01-07 10:40:00,740.02,740.02,738.48,738.48,1208.0,740.02,740.02,738.48,738.48,1208.0
2016-01-07 10:45:00,738.09,739.06,738.09,738.46,3738.0,738.09,739.06,738.09,738.46,3738.0
2016-01-07 10:50:00,738.29,739.77,738.28,739.77,4000.0,738.29,739.77,738.28,739.77,4000.0
2016-01-07 10:55:00,740.03,740.03,739.51,739.91,800.0,740.03,740.03,739.51,739.91,800.0
2016-01-07 11:00:00,739.38,739.81,737.59,737.59,801.0,739.38,739.81,737.59,737.59,801.0
2016-01-07 11:05:00,737.74,737.74,736.25,736.25,1200.0,737.74,737.74,736.25,736.25,1200.0
2016-01-07 11:10:00,737.03,737.03,735.87,736.42,500.0,737.03,737.03,735.87,736.42,500.0
2016-01-07 11:15:00,735.49,736.55,735.49,736.55,921.0,735.49,736.55,735.49,736.55,921.0
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 11:25:00,735.7,735.7,735.7,735.7,0.0,735.7,735.7,735.7,735.7,0.0
2016-01-07 11:30:00,736.44,736.78,736.06,736.78,400.0,736.44,736.78,736.06,736.78,400.0
2016-01-07 11:35:00,736.31,736.95,736.3,736.72,320.0,736.31,736.95,736.3,736.72,320.0
2016-01-07 11:40:00,736.73,737.66,736.73,737.66,800.0,736.73,737.66,736.73,737.66,800.0
2016-01-07 11:45:00,737.48,737.55,735.01,735.01,1606.0,737.48,737.55,735.01,735.01,1606.0
2016-01-07 11:50:00,736.06,736.06,735.23,735.23,900.0,736.06,736.06,735.23,735.23,900.0
2016-01-07 11:55:00,736.65,736.65,735.98,735.99,300.0,736.65,736.65,735.98,735.99,300.0
2016-01-07 12:00:00,736.56,736.67,735.23,735.23,400.0,736.56,736.67,735.23,735.23,400.0
2016-01-07 12:05:00,735.8,736.05,734.71,735.1,4950.0,735.8,736.05,734.71,735.1,4950.0
2016-01-07 12:10:00,735.09,735.09,734.4,734.4,1210.0,735.09,735.09,734.4,734.4,1210.0
2016-01-07 12:15:00,733.7,735.0,733.7,735.0,400.0,733.7,735.0,733.7,735.0,400.0
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 12:25:00,735.01,735.01,735.01,735.01,0.0,735.01,735.01,735.01,735.01,0.0
2016-01-07 12:30:00,734.98,735.14,734.7,735.14,603.0,734.98,735.14,734.7,735.14,603.0
2016-01-07 12:35:00,734.66,734.76,734.66,734.72,300.0,734.66,734.76,734.66,734.72,300.0
2016-01-07 12:40:00,734.72,734.72,734.72,734.72,0.0,734.72,734.72,734.72,734.72,0.0
2016-01-07 12:45:00,734.78,735.28,734.78,735.28,1500.0,734.78,735.28,734.78,735.28,1500.0
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 12:55:00,735.82,735.82,735.82,735.82,0.0,735.82,735.82,735.82,735.82,0.0
2016-01-07 13:00:00,734.61,735.29,733.08,733.08,2000.0,734.61,735.29,733.08,733.08,2000.0
2016-01-07 13:05:00,733.16,733.44,731.26,731.7,3300.0,733.16,733.44,731.26,731.7,3300.0
2016-01-07 13:10:00,731.76,732.32,731.0,731.0,700.0,731.76,732.32,731.0,731.0,700.0
2016-01-07 13:15:00,731.21,731.49,731.16,731.48,600.0,731.21,731.49,731.16,731.48,600.0
2016-01-07 13:20:00,730.61,730.61,728.66,729.25,2500.0,730.61,730.61,728.66,729.25,2500.0
2016-01-07 13:25:00,729.06,730.94,729.06,730.94,1063.0,729.06,730.94,729.06,730.94,1063.0
2016-01-07 13:30:00,730.1,730.1,729.23,729.23,200.0,730.1,730.1,729.23,729.23,200.0
2016-01-07 13:35:00,728.81,729.1,727.13,727.13,1900.0,728.81,729.1,727.13,727.13,1900.0
2016-01-07 13:40:00,726.61,727.34,726.53,727.06,1100.0,726.61,727.34,726.53,727.06,1100.0
2016-01-07 13:45:00,727.05,727.06,727.05,727.05,100.0,727.05,727.06,727.05,727.05,100.0
2016-01-07 13:50:00,727.51,727.51,727.38,727.38,200.0,727.51,727.51,727.38,727.38,200.0
2016-01-07 13:55:00,727.17,727.77,726.89,726.89,450.0,727.17,727.77,726.89,726.89,450.0
2016-01-07 14:00:00,725.81,727.02,725.47,727.01,2200.0,725.81,727.02,725.47,727.01,2200.0
2016-01-07 14:05:00,727.39,727.97,726.29,726.7,3200.0,727.39,727.97,726.29,726.7,3200.0
2016-01-07 14:10:00,727.34,727.99,726.89,727.24,1137.0,727.34,727.99,726.89,727.24,1137.0
2016-01-07 14:15:00,727.63,728.33,727.0,727.98,1500.0,727.63,728.33,727.0,727.98,1500.0
2016-01-07 14:20:00,728.0,728.59,727.99,728.59,300.0,728.0,728.59,727.99,728.59,300.0
2016-01-07 14:25:00,727.72,728.63,727.01,727.01,2200.0,727.72,728.63,727.01,727.01,2200.0
2016-01-07 14:30:00,726.14,726.85,725.94,726.44,1746.0,726.14,726.85,725.94,726.44,1746.0
2016-01-07 14:35:00,727.54,727.69,726.83,727.05,800.0,727.54,727.69,726.83,727.05,800.0
2016-01-07 14:40:00,727.61,729.19,727.6,729.13,1827.0,727.61,729.19,727.6,729.13,1827.0
2016-01-07 14:45:00,729.72,731.32,729.72,731.32,900.0,729.72,731.32,729.72,731.32,900.0
2016-01-07 14:50:00,730.83,731.09,729.62,730.09,3475.0,730.83,731.09,729.62,730.09,3475.0
2016-01-07 14:55:00,730.85,731.44,729.01,729.97,3600.0,730.85,731.44,729.01,729.97,3600.0
2016-01-07 15:00:00,730.06,731.03,729.43,730.0,2500.0,730.06,731.03,729.43,730.0,2500.0
2016-01-07 15:05:00,729.88,733.05,729.46,732.44,5200.0,729.88,733.05,729.46,732.44,5200.0
2016-01-07 15:10:00,733.0,736.3,733.0,734.73,5700.0,733.0,736.3,733.0,734.73,5700.0
2016-01-07 15:15:00,734.73,735.46,733.82,735.46,6116.0,734.73,735.46,733.82,735.46,6116.0
2016-01-07 15:20:00,735.36,735.36,734.09,734.88,10019.0,735.36,735.36,734.09,734.88,10019.0
2016-01-07 15:25:00,734.44,735.25,733.72,734.37,9800.0,734.44,735.25,733.72,734.37,9800.0
2016-01-07 15:30:00,734.24,737.45,734.24,737.15,4800.0,734.24,737.45,734.24,737.15,4800.0
2016-01-07 15:35:00,735.47,737.13,735.33,737.13,3755.0,735.47,737.13,735.33,737.13,3755.0
2016-01-07 15:40:00,736.47,738.35,735.04,735.9,10112.0,736.47,738.35,735.04,735.9,10112.0
2016-01-07 15:45:00,736.63,738.12,736.09,737.47,3300.0,736.63,738.12,736.09,737.47,3300.0
2016-01-07 15:50:00,737.09,738.69,736.0,736.02,7500.0,737.09,738.69,736.0,736.02,7500.0
2016-01-07 15:55:00,736.47,738.99,736.0,736.0,16325.0,736.47,738.99,736.0,736.0,16325.0
2016-01-08 09:30:00,735.96,738.87,734.63,735.9,6910.0,735.96,738.87,734.63,735.9,6910.0
2016-01-08 09:35:00,736.12,736.45,733.51,735.5,1900.0,736.12,736.45,733.51,735.5,1900.0
2016-01-08 09:40:00,731.4,732.36,731.4,732.36,450.0,731.4,732.36,731.4,732.36,450.0
2016-01-08 09:45:00,732.11,734.31,731.59,734.31,2236.0,732.11,734.31,731.59,734.31,2236.0
2016-01-08 09:50:00,733.15,734.76,733.15,734.76,1562.0,733.15,734.76,733.15,734.76,1562.0
2016-01-08 09:55:00,733.2,735.45,733.2,735.04,1477.0,733.2,735.45,733.2,735.04,1477.0
2016-01-08 10:00:00,734.52,734.52,732.83,732.83,1500.0,734.52,734.52,732.83,732.83,1500.0
2016-01-08 10:05:00,733.72,733.73,732.89,732.9,1047.0,733.72,733.73,732.89,732.9,1047.0
2016-01-08 10:10:00,732.16,732.54,731.01,731.01,1201.0,732.16,732.54,731.01,731.01,1201.0
2016-01-08 10:15:00,731.12,732.78,731.12,732.49,1540.0,731.12,732.78,731.12,732.49,1540.0
2016-01-08 10:20:00,730.58,732.43,730.58,731.56,945.0,730.58,732.43,730.58,731.56,945.0
2016-01-08 10:25:00,732.4,733.31,732.28,732.89,4103.0,732.4,733.31,732.28,732.89,4103.0
2016-01-08 10:30:00,732.64,735.5,732.56,735.5,800.0,732.64,735.5,732.56,735.5,800.0
2016-01-08 10:35:00,734.44,734.44,732.5,732.52,1334.0,734.44,734.44,732.5,732.52,1334.0
2016-01-08 10:40:00,731.47,731.95,731.31,731.31,400.0,731.47,731.95,731.31,731.31,400.0
2016-01-08 10:45:00,731.3,734.1,731.3,733.07,1400.0,731.3,734.1,731.3,733.07,1400.0
2016-01-08 10:50:00,733.06,733.06,732.12,732.6,1000.0,733.06,733.06,732.12,732.6,1000.0
2016-01-08 10:55:00,732.42,732.42,732.42,732.42,100.0,732.42,732.42,732.42,732.42,100.0
2016-01-08 11:00:00,733.58,733.58,732.11,733.33,300.0,733.58,733.58,732.11,733.33,300.0
2016-01-08 11:05:00,733.31,733.31,731.05,731.05,300.0,733.31,733.31,731.05,731.05,300.0
2016-01-08 11:10:00,731.11,731.11,730.0,730.0,300.0,731.11,731.11,730.0,730.0,300.0
2016-01-08 11:15:00,730.17,730.57,729.01,729.01,2200.0,730.17,730.57,729.01,729.01,2200.0
2016-01-08 11:20:00,729.18,730.92,729.18,730.92,2200.0,729.18,730.92,729.18,730.92,2200.0
2016-01-08 11:25:00,730.74,730.74,728.81,728.81,1100.0,730.74,730.74,728.81,728.81,1100.0
2016-01-08 11:30:00,729.22,729.3,727.96,728.5,1447.0,729.22,729.3,727.96,728.5,1447.0
2016-01-08 11:35:00,728.05,729.34,727.68,729.34,3000.0,728.05,729.34,727.68,729.34,3000.0
2016-01-08 11:40:00,728.3,729.52,727.7,729.52,1200.0,728.3,729.52,727.7,729.52,1200.0
2016-01-08 11:45:00,728.56,729.73,728.56,729.38,604.0,728.56,729.73,728.56,729.38,604.0
2016-01-08 11:50:00,729.16,730.42,728.11,730.42,1900.0,729.16,730.42,728.11,730.42,1900.0
2016-01-08 11:55:00,730.24,730.46,730.05,730.45,1045.0,730.24,730.46,730.05,730.45,1045.0
2016-01-08 12:00:00,729.3,730.71,728.33,728.97,1105.0,729.3,730.71,728.33,728.97,1105.0
2016-01-08 12:05:00,729.34,730.49,729.33,730.49,900.0,729.34,730.49,729.33,730.49,900.0
2016-01-08 12:10:00,729.05,729.05,728.52,728.52,1000.0,729.05,729.05,728.52,728.52,1000.0
2016-01-08 12:15:00,727.78,731.4,727.78,730.24,800.0,727.78,731.4,727.78,730.24,800.0
2016-01-08 12:20:00,730.83,730.83,728.74,728.74,700.0,730.83,730.83,728.74,728.74,700.0
2016-01-08 12:25:00,728.74,729.49,728.72,729.19,1888.0,728.74,729.49,728.72,729.19,1888.0
2016-01-08 12:30:00,728.85,729.2,728.03,728.03,800.0,728.85,729.2,728.03,728.03,800.0
2016-01-08 12:35:00,728.44,728.44,726.9,726.98,400.0,728.44,728.44,726.9,726.98,400.0
2016-01-08 12:40:00,726.74,727.87,726.74,727.87,1544.0,726.74,727.87,726.74,727.87,1544.0
2016-01-08 12:45:00,727.61,727.68,727.54,727.68,400.0,727.61,727.68,727.54,727.68,400.0
2016-01-08 12:50:00,726.51,726.51,723.88,723.88,2854.0,726.51,726.51,723.88,723.88,2854.0
2016-01-08 12:55:00,724.27,724.27,723.28,723.76,713.0,724.27,724.27,723.28,723.76,713.0
2016-01-08 13:00:00,723.84,724.57,722.44,724.03,3628.0,723.84,724.57,722.44,724.03,3628.0
2016-01-08 13:05:00,721.56,722.48,720.73,721.23,1996.0,721.56,722.48,720.73,721.23,1996.0
2016-01-08 13:10:00,721.78,722.23,721.4,722.03,3301.0,721.78,722.23,721.4,722.03,3301.0
2016-01-08 13:15:00,721.79,722.28,721.61,722.27,1500.0,721.79,722.28,721.61,722.27,1500.0
2016-01-08 13:20:00,721.66,723.35,721.55,722.0,2500.0,721.66,723.35,721.55,722.0,2500.0
2016-01-08 13:25:00,721.12,722.27,720.9,721.0,1200.0,721.12,722.27,720.9,721.0,1200.0
2016-01-08 13:30:00,721.99,721.99,721.22,721.92,1000.0,721.99,721.99,721.22,721.92,1000.0
2016-01-08 13:35:00,721.7,722.92,721.36,722.92,3850.0,721.7,722.92,721.36,722.92,3850.0
2016-01-08 13:40:00,723.2,723.79,722.31,722.4,2241.0,723.2,723.79,722.31,722.4,2241.0
2016-01-08 13:45:00,722.31,722.54,721.88,722.05,1519.0,722.31,722.54,721.88,722.05,1519.0
2016-01-08 13:50:00,721.64,722.48,721.39,721.39,900.0,721.64,722.48,721.39,721.39,900.0
2016-01-08 13:55:00,722.38,722.45,720.83,721.05,1258.0,722.38,722.45,720.83,721.05,1258.0
2016-01-08 14:00:00,721.08,722.39,720.87,721.82,1900.0,721.08,722.39,720.87,721.82,1900.0
2016-01-08 14:05:00,721.75,721.75,720.97,720.97,1015.0,721.75,721.75,720.97,720.97,1015.0
2016-01-08 14:10:00,720.73,721.09,719.74,721.09,1600.0,720.73,721.09,719.74,721.09,1600.0
2016-01-08 14:15:00,720.36,720.51,720.36,720.51,200.0,720.36,720.51,720.36,720.51,200.0
2016-01-08 14:20:00,720.26,720.55,718.3,718.3,3514.0,720.26,720.55,718.3,718.3,3514.0
2016-01-08 14:25:00,718.25,718.94,717.52,717.84,4090.0,718.25,718.94,717.52,717.84,4090.0
2016-01-08 14:30:00,717.26,718.01,717.01,717.02,2200.0,717.26,718.01,717.01,717.02,2200.0
2016-01-08 14:35:00,717.1,717.5,716.51,716.95,3105.0,717.1,717.5,716.51,716.95,3105.0
2016-01-08 14:40:00,716.51,718.95,716.44,718.78,2677.0,716.51,718.95,716.44,718.78,2677.0
2016-01-08 14:45:00,718.53,720.3,718.48,720.3,1378.0,718.53,720.3,718.48,720.3,1378.0
2016-01-08 14:50:00,720.15,720.61,720.15,720.5,1899.0,720.15,720.61,720.15,720.5,1899.0
2016-01-08 14:55:00,719.18,719.34,719.17,719.34,200.0,719.18,719.34,719.17,719.34,200.0
2016-01-08 15:00:00,719.59,720.03,719.18,719.5,1000.0,719.59,720.03,719.18,719.5,1000.0
2016-01-08 15:05:00,720.6,720.74,719.62,719.62,400.0,720.6,720.74,719.62,719.62,400.0
2016-01-08 15:10:00,719.74,720.04,718.07,718.07,2917.0,719.74,720.04,718.07,718.07,2917.0
2016-01-08 15:15:00,718.04,718.19,717.3,717.3,1298.0,718.04,718.19,717.3,717.3,1298.0
2016-01-08 15:20:00,717.15,717.97,717.15,717.97,900.0,717.15,717.97,717.15,717.97,900.0
2016-01-08 15:25:00,717.18,717.18,716.25,716.38,900.0,717.18,717.18,716.25,716.38,900.0
2016-01-08 15:30:00,716.39,716.97,715.51,715.67,2388.0,716.39,716.97,715.51,715.67,2388.0
2016-01-08 15:35:00,715.64,715.92,715.03,715.92,2339.0,715.64,715.92,715.03,715.92,2339.0
2016-01-08 15:40:00,715.63,715.8,714.27,714.57,6890.0,715.63,715.8,714.27,714.57,6890.0
2016-01-08 15:45:00,714.26,715.03,709.84,709.84,9297.0,714.26,715.03,709.84,709.84,9297.0
2016-01-08 15:50:00,710.05,712.22,708.9,710.67,6335.0,710.05,712.22,708.9,710.67,6335.0
2016-01-08 15:55:00,710.96,712.95,709.33,712.27,16470.0,710.96,712.95,709.33,712.27,16470.0
2016-01-11 09:30:00,712.56,715.71,712.38,712.38,5749.0,712.56,715.71,712.38,712.38,5749.0
2016-01-11 09:35:00,712.6,713.33,709.97,709.97,4526.0,712.6,713.33,709.97,709.97,4526.0
2016-01-11 09:40:00,710.45,713.19,710.22,712.8,8100.0,710.45,713.19,710.22,712.8,8100.0
2016-01-11 09:45:00,712.88,713.97,711.99,713.48,8264.0,712.88,713.97,711.99,713.48,8264.0
2016-01-11 09:50:00,713.48,715.86,712.38,715.7,8873.0,713.48,715.86,712.38,715.7,8873.0
2016-01-11 09:55:00,716.04,716.04,713.48,713.48,4300.0,716.04,716.04,713.48,713.48,4300.0
2016-01-11 10:00:00,713.74,715.48,713.43,715.48,5910.0,713.74,715.48,713.43,715.48,5910.0
2016-01-11 10:05:00,715.54,719.28,715.54,719.28,7555.0,715.54,719.28,715.54,719.28,7555.0
2016-01-11 10:10:00,720.0,723.03,720.0,723.03,800.0,720.0,723.03,720.0,723.03,800.0
2016-01-11 10:15:00,720.81,722.18,717.62,718.84,1895.0,720.81,722.18,717.62,718.84,1895.0
2016-01-11 10:20:00,718.14,722.76,718.14,722.76,2835.0,718.14,722.76,718.14,722.76,2835.0
2016-01-11 10:25:00,722.34,722.53,720.12,720.12,1900.0,722.34,722.53,720.12,720.12,1900.0
2016-01-11 10:30:00,720.87,725.19,720.87,725.19,3316.0,720.87,725.19,720.87,725.19,3316.0
2016-01-11 10:35:00,726.1,726.1,724.63,725.42,1300.0,726.1,726.1,724.63,725.42,1300.0
2016-01-11 10:40:00,723.87,725.88,722.15,725.88,2838.0,723.87,725.88,722.15,725.88,2838.0
2016-01-11 10:45:00,725.88,725.89,722.37,723.85,3770.0,725.88,725.89,722.37,723.85,3770.0
2016-01-11 10:50:00,723.85,724.99,721.23,721.23,1500.0,723.85,724.99,721.23,721.23,1500.0
2016-01-11 10:55:00,722.86,722.86,718.4,719.11,6317.0,722.86,722.86,718.4,719.11,6317.0
2016-01-11 11:00:00,718.84,720.18,718.12,720.18,1797.0,718.84,720.18,718.12,720.18,1797.0
2016-01-11 11:05:00,718.65,718.65,716.45,718.0,1000.0,718.65,718.65,716.45,718.0,1000.0
2016-01-11 11:10:00,717.0,717.57,716.6,717.03,1601.0,717.0,717.57,716.6,717.03,1601.0
2016-01-11 11:15:00,717.22,720.86,717.22,719.14,1801.0,717.22,720.86,717.22,719.14,1801.0
2016-01-11 11:20:00,718.65,719.19,717.72,719.19,600.0,718.65,719.19,717.72,719.19,600.0
2016-01-11 11:25:00,717.5,719.05,717.0,718.28,1700.0,717.5,719.05,717.0,718.28,1700.0
2016-01-11 11:30:00,717.39,719.03,717.0,718.56,7600.0,717.39,719.03,717.0,718.56,7600.0
2016-01-11 11:35:00,718.84,718.84,717.72,717.72,200.0,718.84,718.84,717.72,717.72,200.0
2016-01-11 11:40:00,719.45,722.39,719.36,721.65,4244.0,719.45,722.39,719.36,721.65,4244.0
2016-01-11 11:45:00,721.81,722.57,720.83,722.01,1300.0,721.81,722.57,720.83,722.01,1300.0
2016-01-11 11:50:00,721.68,723.94,721.68,723.94,810.0,721.68,723.94,721.68,723.94,810.0
2016-01-11 11:55:00,723.45,723.45,720.95,720.95,1900.0,723.45,723.45,720.95,720.95,1900.0
2016-01-11 12:00:00,722.54,722.54,720.07,722.06,1600.0,722.54,722.54,720.07,722.06,1600.0
2016-01-11 12:05:00,721.4,722.05,719.55,719.55,1100.0,721.4,722.05,719.55,719.55,1100.0
2016-01-11 12:10:00,719.35,719.76,718.72,718.72,1100.0,719.35,719.76,718.72,718.72,1100.0
2016-01-11 12:15:00,719.11,719.73,718.39,719.15,3400.0,719.11,719.73,718.39,719.15,3400.0
2016-01-11 12:20:00,719.67,719.67,717.28,717.28,1500.0,719.67,719.67,717.28,717.28,1500.0
2016-01-11 12:25:00,717.28,717.75,716.77,717.22,1200.0,717.28,717.75,716.77,717.22,1200.0
2016-01-11 12:30:00,717.21,720.0,717.18,720.0,2301.0,717.21,720.0,717.18,720.0,2301.0
2016-01-11 12:35:00,719.3,719.44,719.17,719.17,400.0,719.3,719.44,719.17,719.17,400.0
2016-01-11 12:40:00,718.66,719.44,718.06,719.35,999.0,718.66,719.44,718.06,719.35,999.0
2016-01-11 12:45:00,719.43,719.9,718.33,718.34,1400.0,719.43,719.9,718.33,718.34,1400.0
2016-01-11 12:50:00,719.19,719.19,718.59,718.61,983.0,719.19,719.19,718.59,718.61,983.0
2016-01-11 12:55:00,719.13,719.66,719.13,719.19,300.0,719.13,719.66,719.13,719.19,300.0
2016-01-11 13:00:00,719.78,719.82,718.47,718.72,2700.0,719.78,719.82,718.47,718.72,2700.0
2016-01-11 13:05:00,719.46,720.09,718.38,718.41,1500.0,719.46,720.09,718.38,718.41,1500.0
2016-01-11 13:10:00,718.63,718.64,716.89,717.3,2100.0,718.63,718.64,716.89,717.3,2100.0
2016-01-11 13:15:00,717.3,719.24,717.3,719.24,900.0,717.3,719.24,717.3,719.24,900.0
2016-01-11 13:20:00,719.07,719.07,717.27,717.9,500.0,719.07,719.07,717.27,717.9,500.0
2016-01-11 13:25:00,716.78,717.75,715.35,715.35,500.0,716.78,717.75,715.35,715.35,500.0
2016-01-11 13:30:00,716.46,716.46,715.11,715.12,500.0,716.46,716.46,715.11,715.12,500.0
2016-01-11 13:35:00,715.48,715.48,713.29,713.29,1900.0,715.48,715.48,713.29,713.29,1900.0
2016-01-11 13:40:00,715.28,715.28,714.79,714.8,201.0,715.28,715.28,714.79,714.8,201.0
2016-01-11 13:45:00,714.41,715.31,713.44,713.44,1161.0,714.41,715.31,713.44,713.44,1161.0
2016-01-11 13:50:00,713.67,714.61,713.56,714.61,300.0,713.67,714.61,713.56,714.61,300.0
2016-01-11 13:55:00,715.16,715.16,713.83,713.83,1300.0,715.16,715.16,713.83,713.83,1300.0
2016-01-11 14:00:00,714.33,715.6,713.13,714.55,2738.0,714.33,715.6,713.13,714.55,2738.0
2016-01-11 14:05:00,715.31,716.34,715.3,716.34,400.0,715.31,716.34,715.3,716.34,400.0
2016-01-11 14:10:00,716.55,717.43,716.4,716.4,600.0,716.55,717.43,716.4,716.4,600.0
2016-01-11 14:15:00,717.0,717.85,716.36,717.12,962.0,717.0,717.85,716.36,717.12,962.0
2016-01-11 14:20:00,716.2,716.56,715.89,716.56,435.0,716.2,716.56,715.89,716.56,435.0
2016-01-11 14:25:00,716.56,717.78,715.99,716.49,1700.0,716.56,717.78,715.99,716.49,1700.0
2016-01-11 14:30:00,717.07,717.07,714.95,715.88,1400.0,717.07,717.07,714.95,715.88,1400.0
2016-01-11 14:35:00,715.89,717.33,715.55,715.55,2300.0,715.89,717.33,715.55,715.55,2300.0
2016-01-11 14:40:00,716.94,719.56,716.34,719.25,13502.0,716.94,719.56,716.34,719.25,13502.0
2016-01-11 14:45:00,717.95,719.26,716.81,717.86,5743.0,717.95,719.26,716.81,717.86,5743.0
2016-01-11 14:50:00,719.1,719.11,717.58,717.58,300.0,719.1,719.11,717.58,717.58,300.0
2016-01-11 14:55:00,716.37,717.37,715.61,716.83,800.0,716.37,717.37,715.61,716.83,800.0
2016-01-11 15:00:00,715.56,716.15,714.69,714.79,700.0,715.56,716.15,714.69,714.79,700.0
2016-01-11 15:05:00,714.7,714.7,713.0,713.18,1200.0,714.7,714.7,713.0,713.18,1200.0
2016-01-11 15:10:00,713.03,714.05,712.99,713.94,2300.0,713.03,714.05,712.99,713.94,2300.0
2016-01-11 15:15:00,713.8,713.8,711.77,712.88,1500.0,713.8,713.8,711.77,712.88,1500.0
2016-01-11 15:20:00,712.45,716.15,712.45,716.15,1500.0,712.45,716.15,712.45,716.15,1500.0
2016-01-11 15:25:00,713.69,718.44,713.69,718.44,900.0,713.69,718.44,713.69,718.44,900.0
2016-01-11 15:30:00,718.56,718.93,717.98,718.0,5400.0,718.56,718.93,717.98,718.0,5400.0
2016-01-11 15:35:00,718.0,718.8,717.62,718.03,3500.0,718.0,718.8,717.62,718.03,3500.0
2016-01-11 15:40:00,718.39,719.52,717.55,719.51,10125.0,718.39,719.52,717.55,719.51,10125.0
2016-01-11 15:45:00,719.86,721.12,719.57,719.57,5550.0,719.86,721.12,719.57,719.57,5550.0
2016-01-11 15:50:00,720.99,721.86,719.88,721.37,6138.0,720.99,721.86,719.88,721.37,6138.0
2016-01-11 15:55:00,721.1,721.1,718.53,719.23,22535.0,721.1,721.1,718.53,719.23,22535.0
2016-01-12 09:30:00,722.51,723.69,718.98,721.35,6656.0,722.51,723.69,718.98,721.35,6656.0
2016-01-12 09:35:00,722.8,723.14,721.85,723.14,2520.0,722.8,723.14,721.85,723.14,2520.0
2016-01-12 09:40:00,723.41,726.1,723.21,726.1,1940.0,723.41,726.1,723.21,726.1,1940.0
2016-01-12 09:45:00,724.76,726.07,724.76,726.03,1230.0,724.76,726.07,724.76,726.03,1230.0
2016-01-12 09:50:00,725.58,725.59,720.57,720.57,2719.0,725.58,725.59,720.57,720.57,2719.0
2016-01-12 09:55:00,720.95,720.95,718.31,720.13,4173.0,720.95,720.95,718.31,720.13,4173.0
2016-01-12 10:00:00,718.84,719.09,715.86,716.88,4363.0,718.84,719.09,715.86,716.88,4363.0
2016-01-12 10:05:00,715.86,718.0,714.76,716.67,8162.0,715.86,718.0,714.76,716.67,8162.0
2016-01-12 10:10:00,717.96,719.75,717.96,719.16,5414.0,717.96,719.75,717.96,719.16,5414.0
2016-01-12 10:15:00,718.74,719.83,717.68,719.54,4063.0,718.74,719.83,717.68,719.54,4063.0
2016-01-12 10:20:00,719.99,721.92,719.69,720.99,3900.0,719.99,721.92,719.69,720.99,3900.0
2016-01-12 10:25:00,720.52,720.62,720.12,720.54,1201.0,720.52,720.62,720.12,720.54,1201.0
2016-01-12 10:30:00,721.62,722.79,721.37,721.93,900.0,721.62,722.79,721.37,721.93,900.0
2016-01-12 10:35:00,722.85,722.85,722.23,722.23,300.0,722.85,722.85,722.23,722.23,300.0
2016-01-12 10:40:00,723.22,723.26,723.22,723.26,300.0,723.22,723.26,723.22,723.26,300.0
2016-01-12 10:45:00,721.63,722.08,719.05,719.05,7200.0,721.63,722.08,719.05,719.05,7200.0
2016-01-12 10:50:00,719.04,720.97,719.04,720.97,1502.0,719.04,720.97,719.04,720.97,1502.0
2016-01-12 10:55:00,720.98,721.36,720.98,721.3,500.0,720.98,721.36,720.98,721.3,500.0
2016-01-12 11:00:00,722.94,722.94,718.97,719.21,3705.0,722.94,722.94,718.97,719.21,3705.0
2016-01-12 11:05:00,720.1,720.1,719.05,719.15,625.0,720.1,720.1,719.05,719.15,625.0
2016-01-12 11:10:00,719.59,719.59,718.56,718.56,300.0,719.59,719.59,718.56,718.56,300.0
2016-01-12 11:15:00,718.51,719.79,718.51,719.79,200.0,718.51,719.79,718.51,719.79,200.0
2016-01-12 11:20:00,719.77,720.37,719.77,720.13,1300.0,719.77,720.37,719.77,720.13,1300.0
2016-01-12 11:25:00,720.28,720.28,719.25,719.27,800.0,720.28,720.28,719.25,719.27,800.0
2016-01-12 11:30:00,719.26,719.35,717.79,719.35,2387.0,719.26,719.35,717.79,719.35,2387.0
2016-01-12 11:35:00,719.39,720.13,716.42,716.83,1700.0,719.39,720.13,716.42,716.83,1700.0
2016-01-12 11:40:00,716.36,717.78,716.36,717.78,905.0,716.36,717.78,716.36,717.78,905.0
2016-01-12 11:45:00,718.15,718.5,717.11,718.5,800.0,718.15,718.5,717.11,718.5,800.0
2016-01-12 11:50:00,718.17,718.18,717.45,717.54,1500.0,718.17,718.18,717.45,717.54,1500.0
2016-01-12 11:55:00,717.46,718.06,717.35,717.35,1402.0,717.46,718.06,717.35,717.35,1402.0
2016-01-12 12:00:00,717.35,717.41,717.35,717.41,1600.0,717.35,717.41,717.35,717.41,1600.0
2016-01-12 12:05:00,718.6,718.6,718.6,718.6,100.0,718.6,718.6,718.6,718.6,100.0
2016-01-12 12:10:00,718.03,718.09,717.1,717.98,1400.0,718.03,718.09,717.1,717.98,1400.0
2016-01-12 12:15:00,717.1,717.1,715.93,715.93,400.0,717.1,717.1,715.93,715.93,400.0
2016-01-12 12:20:00,715.93,716.45,715.93,715.93,446.0,715.93,716.45,715.93,715.93,446.0
2016-01-12 12:25:00,716.86,717.3,715.86,715.86,700.0,716.86,717.3,715.86,715.86,700.0
2016-01-12 12:30:00,717.14,717.78,716.75,716.75,1912.0,717.14,717.78,716.75,716.75,1912.0
2016-01-12 12:35:00,716.51,716.51,716.51,716.51,100.0,716.51,716.51,716.51,716.51,100.0
2016-01-12 12:40:00,716.07,716.07,715.3,715.3,400.0,716.07,716.07,715.3,715.3,400.0
2016-01-12 12:45:00,715.85,715.85,715.84,715.85,100.0,715.85,715.85,715.84,715.85,100.0
2016-01-12 12:50:00,716.03,718.14,716.03,718.14,1400.0,716.03,718.14,716.03,718.14,1400.0
2016-01-12 12:55:00,717.68,717.68,717.1,717.1,1000.0,717.68,717.68,717.1,717.1,1000.0
2016-01-12 13:00:00,717.09,718.29,717.08,718.29,600.0,717.09,718.29,717.08,718.29,600.0
2016-01-12 13:05:00,718.95,718.95,718.95,718.95,100.0,718.95,718.95,718.95,718.95,100.0
2016-01-12 13:10:00,717.73,719.14,717.51,719.14,700.0,717.73,719.14,717.51,719.14,700.0
2016-01-12 13:15:00,718.25,718.25,717.26,717.26,300.0,718.25,718.25,717.26,717.26,300.0
2016-01-12 13:20:00,717.83,717.83,716.29,716.29,700.0,717.83,717.83,716.29,716.29,700.0
2016-01-12 13:25:00,715.6,715.69,715.6,715.6,320.0,715.6,715.69,715.6,715.6,320.0
2016-01-12 13:30:00,716.79,716.79,715.01,715.29,531.0,716.79,716.79,715.01,715.29,531.0
2016-01-12 13:35:00,716.15,716.15,714.89,716.05,400.0,716.15,716.15,714.89,716.05,400.0
2016-01-12 13:40:00,714.91,716.19,714.7,716.19,400.0,714.91,716.19,714.7,716.19,400.0
2016-01-12 13:45:00,716.19,716.5,716.19,716.5,700.0,716.19,716.5,716.19,716.5,700.0
2016-01-12 13:50:00,717.33,717.33,716.21,716.21,600.0,717.33,717.33,716.21,716.21,600.0
2016-01-12 13:55:00,715.16,715.23,715.16,715.23,200.0,715.16,715.23,715.16,715.23,200.0
2016-01-12 14:00:00,714.68,715.41,712.84,712.84,4229.0,714.68,715.41,712.84,712.84,4229.0
2016-01-12 14:05:00,713.8,714.33,713.8,714.33,600.0,713.8,714.33,713.8,714.33,600.0
2016-01-12 14:10:00,714.48,714.62,714.11,714.11,1015.0,714.48,714.62,714.11,714.11,1015.0
2016-01-12 14:15:00,714.59,714.59,713.57,713.57,555.0,714.59,714.59,713.57,713.57,555.0
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 14:25:00,716.27,716.27,716.27,716.27,0.0,716.27,716.27,716.27,716.27,0.0
2016-01-12 14:30:00,716.62,717.08,716.62,717.08,1600.0,716.62,717.08,716.62,717.08,1600.0
2016-01-12 14:35:00,717.33,723.32,717.33,721.76,7016.0,717.33,723.32,717.33,721.76,7016.0
2016-01-12 14:40:00,721.03,723.12,721.03,721.99,10500.0,721.03,723.12,721.03,721.99,10500.0
2016-01-12 14:45:00,723.03,723.73,721.95,723.69,3003.0,723.03,723.73,721.95,723.69,3003.0
2016-01-12 14:50:00,723.79,724.97,722.36,724.97,2700.0,723.79,724.97,722.36,724.97,2700.0
2016-01-12 14:55:00,724.47,725.36,724.38,725.36,3792.0,724.47,725.36,724.38,725.36,3792.0
2016-01-12 15:00:00,725.28,725.83,723.91,725.34,5500.0,725.28,725.83,723.91,725.34,5500.0
2016-01-12 15:05:00,724.99,725.94,724.99,725.77,4132.0,724.99,725.94,724.99,725.77,4132.0
2016-01-12 15:10:00,724.85,725.91,724.76,725.56,4211.0,724.85,725.91,724.76,725.56,4211.0
2016-01-12 15:15:00,725.0,726.43,725.0,726.03,2335.0,725.0,726.43,725.0,726.03,2335.0
2016-01-12 15:20:00,726.03,726.83,725.76,726.83,2200.0,726.03,726.83,725.76,726.83,2200.0
2016-01-12 15:25:00,727.05,729.65,727.04,728.71,6801.0,727.05,729.65,727.04,728.71,6801.0
2016-01-12 15:30:00,729.06,729.06,728.0,728.66,1400.0,729.06,729.06,728.0,728.66,1400.0
2016-01-12 15:35:00,728.28,729.57,727.9,728.58,2500.0,728.28,729.57,727.9,728.58,2500.0
2016-01-12 15:40:00,728.3,730.49,728.3,730.32,5032.0,728.3,730.49,728.3,730.32,5032.0
2016-01-12 15:45:00,730.32,730.46,728.34,730.46,4267.0,730.32,730.46,728.34,730.46,4267.0
2016-01-12 15:50:00,729.64,729.72,728.31,729.11,2000.0,729.64,729.72,728.31,729.11,2000.0
2016-01-12 15:55:00,728.77,729.68,728.48,728.99,6873.0,728.77,729.68,728.48,728.99,6873.0
2016-01-13 09:30:00,732.83,732.83,729.17,729.17,1657.0,732.83,732.83,729.17,729.17,1657.0
2016-01-13 09:35:00,729.45,729.45,728.16,728.2,800.0,729.45,729.45,728.16,728.2,800.0
2016-01-13 09:40:00,727.61,728.46,726.61,726.76,1497.0,727.61,728.46,726.61,726.76,1497.0
2016-01-13 09:45:00,727.74,729.52,727.49,729.52,3000.0,727.74,729.52,727.49,729.52,3000.0
2016-01-13 09:50:00,729.23,729.57,728.09,728.75,4740.0,729.23,729.57,728.09,728.75,4740.0
2016-01-13 09:55:00,728.74,729.14,726.34,727.13,1600.0,728.74,729.14,726.34,727.13,1600.0
2016-01-13 10:00:00,726.88,727.21,726.46,727.21,900.0,726.88,727.21,726.46,727.21,900.0
2016-01-13 10:05:00,727.67,727.69,726.22,727.69,300.0,727.67,727.69,726.22,727.69,300.0
2016-01-13 10:10:00,726.93,726.93,725.06,725.98,3838.0,726.93,726.93,725.06,725.98,3838.0
2016-01-13 10:15:00,725.09,725.82,725.09,725.82,1440.0,725.09,725.82,725.09,725.82,1440.0
2016-01-13 10:20:00,726.18,726.18,723.8,724.51,1600.0,726.18,726.18,723.8,724.51,1600.0
2016-01-13 10:25:00,723.99,723.99,723.0,723.35,300.0,723.99,723.99,723.0,723.35,300.0
2016-01-13 10:30:00,722.46,722.46,721.25,721.8,2308.0,722.46,722.46,721.25,721.8,2308.0
2016-01-13 10:35:00,722.3,724.47,722.3,722.71,1365.0,722.3,724.47,722.3,722.71,1365.0
2016-01-13 10:40:00,721.82,721.82,720.75,721.17,700.0,721.82,721.82,720.75,721.17,700.0
2016-01-13 10:45:00,721.31,724.47,721.3,724.47,1300.0,721.31,724.47,721.3,724.47,1300.0
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 10:55:00,723.93,723.93,723.93,723.93,0.0,723.93,723.93,723.93,723.93,0.0
2016-01-13 11:00:00,723.63,723.63,723.06,723.06,700.0,723.63,723.63,723.06,723.06,700.0
2016-01-13 11:05:00,723.06,723.06,721.02,721.81,1100.0,723.06,723.06,721.02,721.81,1100.0
2016-01-13 11:10:00,720.78,722.71,720.77,722.61,3764.0,720.78,722.71,720.77,722.61,3764.0
2016-01-13 11:15:00,722.94,722.95,721.56,722.7,1800.0,722.94,722.95,721.56,722.7,1800.0
2016-01-13 11:20:00,722.35,723.54,721.9,721.9,3045.0,722.35,723.54,721.9,721.9,3045.0
2016-01-13 11:25:00,721.74,723.46,721.6,723.46,2800.0,721.74,723.46,721.6,723.46,2800.0
2016-01-13 11:30:00,722.93,722.93,722.88,722.91,300.0,722.93,722.93,722.88,722.91,300.0
2016-01-13 11:35:00,724.24,724.61,722.86,723.09,2100.0,724.24,724.61,722.86,723.09,2100.0
2016-01-13 11:40:00,722.19,722.47,720.08,720.79,4986.0,722.19,722.47,720.08,720.79,4986.0
2016-01-13 11:45:00,720.32,720.32,719.15,719.65,1238.0,720.32,720.32,719.15,719.65,1238.0
2016-01-13 11:50:00,719.5,720.24,719.5,720.24,900.0,719.5,720.24,719.5,720.24,900.0
2016-01-13 11:55:00,720.34,720.34,718.07,718.07,2835.0,720.34,720.34,718.07,718.07,2835.0
2016-01-13 12:00:00,718.63,719.69,718.54,718.54,400.0,718.63,719.69,718.54,718.54,400.0
2016-01-13 12:05:00,718.5,718.53,717.4,717.79,1800.0,718.5,718.53,717.4,717.79,1800.0
2016-01-13 12:10:00,717.2,718.34,717.03,717.97,3867.0,717.2,718.34,717.03,717.97,3867.0
2016-01-13 12:15:00,717.11,718.11,717.11,717.29,638.0,717.11,718.11,717.11,717.29,638.0
2016-01-13 12:20:00,716.84,718.23,716.84,716.99,1088.0,716.84,718.23,716.84,716.99,1088.0
2016-01-13 12:25:00,717.32,717.32,715.46,716.7,1201.0,717.32,717.32,715.46,716.7,1201.0
2016-01-13 12:30:00,716.35,716.56,715.99,716.35,500.0,716.35,716.56,715.99,716.35,500.0
2016-01-13 12:35:00,715.73,715.73,715.1,715.1,400.0,715.73,715.73,715.1,715.1,400.0
2016-01-13 12:40:00,714.49,716.13,714.49,716.0,1200.0,714.49,716.13,714.49,716.0,1200.0
2016-01-13 12:45:00,716.26,716.3,716.26,716.3,200.0,716.26,716.3,716.26,716.3,200.0
2016-01-13 12:50:00,715.87,715.87,715.51,715.51,300.0,715.87,715.87,715.51,715.51,300.0
2016-01-13 12:55:00,716.14,716.3,715.74,716.28,6100.0,716.14,716.3,715.74,716.28,6100.0
2016-01-13 13:00:00,716.24,716.3,715.66,716.21,1717.0,716.24,716.3,715.66,716.21,1717.0
2016-01-13 13:05:00,716.67,718.29,716.67,718.27,1049.0,716.67,718.29,716.67,718.27,1049.0
2016-01-13 13:10:00,718.33,718.52,716.49,716.49,1000.0,718.33,718.52,716.49,716.49,1000.0
2016-01-13 13:15:00,717.1,717.1,716.41,717.02,700.0,717.1,717.1,716.41,717.02,700.0
2016-01-13 13:20:00,717.3,717.3,716.49,716.49,300.0,717.3,717.3,716.49,716.49,300.0
2016-01-13 13:25:00,716.86,716.86,716.85,716.86,200.0,716.86,716.86,716.85,716.86,200.0
2016-01-13 13:30:00,716.06,716.07,714.48,714.48,1800.0,716.06,716.07,714.48,714.48,1800.0
2016-01-13 13:35:00,714.87,715.65,713.43,713.43,2829.0,714.87,715.65,713.43,713.43,2829.0
2016-01-13 13:40:00,713.81,713.94,712.95,712.95,2200.0,713.81,713.94,712.95,712.95,2200.0
2016-01-13 13:45:00,712.3,712.3,711.57,711.57,603.0,712.3,712.3,711.57,711.57,603.0
2016-01-13 13:50:00,713.13,714.33,712.95,713.08,800.0,713.13,714.33,712.95,713.08,800.0
2016-01-13 13:55:00,712.49,712.49,710.84,711.34,723.0,712.49,712.49,710.84,711.34,723.0
2016-01-13 14:00:00,710.56,711.01,710.26,711.01,524.0,710.56,711.01,710.26,711.01,524.0
2016-01-13 14:05:00,711.34,712.66,710.79,711.7,800.0,711.34,712.66,710.79,711.7,800.0
2016-01-13 14:10:00,711.69,712.61,711.69,712.6,1439.0,711.69,712.61,711.69,712.6,1439.0
2016-01-13 14:15:00,711.43,711.43,711.39,711.39,200.0,711.43,711.43,711.39,711.39,200.0
2016-01-13 14:20:00,710.39,710.42,709.93,709.95,1444.0,710.39,710.42,709.93,709.95,1444.0
2016-01-13 14:25:00,709.88,709.95,709.05,709.05,1200.0,709.88,709.95,709.05,709.05,1200.0
2016-01-13 14:30:00,708.89,709.2,706.46,706.46,3175.0,708.89,709.2,706.46,706.46,3175.0
2016-01-13 14:35:00,706.58,707.49,706.0,707.49,1573.0,706.58,707.49,706.0,707.49,1573.0
2016-01-13 14:40:00,706.0,706.0,704.21,704.87,1100.0,706.0,706.0,704.21,704.87,1100.0
2016-01-13 14:45:00,704.51,706.36,704.51,706.36,1566.0,704.51,706.36,704.51,706.36,1566.0
2016-01-13 14:50:00,706.19,707.16,704.96,706.21,2700.0,706.19,707.16,704.96,706.21,2700.0
2016-01-13 14:55:00,706.56,706.56,705.64,706.42,1467.0,706.56,706.56,705.64,706.42,1467.0
2016-01-13 15:00:00,707.08,707.93,706.22,706.23,1570.0,707.08,707.93,706.22,706.23,1570.0
2016-01-13 15:05:00,706.64,707.48,706.31,707.48,2300.0,706.64,707.48,706.31,707.48,2300.0
2016-01-13 15:10:00,707.36,707.36,704.96,705.37,2600.0,707.36,707.36,704.96,705.37,2600.0
2016-01-13 15:15:00,704.5,707.49,704.13,706.8,2868.0,704.5,707.49,704.13,706.8,2868.0
2016-01-13 15:20:00,707.33,707.33,706.03,706.7,1447.0,707.33,707.33,706.03,706.7,1447.0
2016-01-13 15:25:00,705.87,708.24,705.87,707.49,8335.0,705.87,708.24,705.87,707.49,8335.0
2016-01-13 15:30:00,708.1,708.67,707.5,708.2,4329.0,708.1,708.67,707.5,708.2,4329.0
2016-01-13 15:35:00,707.8,708.25,705.69,705.73,8600.0,707.8,708.25,705.69,705.73,8600.0
2016-01-13 15:40:00,705.71,705.71,702.57,703.23,2220.0,705.71,705.71,702.57,703.23,2220.0
2016-01-13 15:45:00,703.58,706.45,703.07,704.65,12346.0,703.58,706.45,703.07,704.65,12346.0
2016-01-13 15:50:00,704.23,705.13,703.37,704.23,6711.0,704.23,705.13,703.37,704.23,6711.0
2016-01-13 15:55:00,704.52,705.01,703.51,704.16,10601.0,704.52,705.01,703.51,704.16,10601.0
2016-01-14 09:30:00,702.82,704.24,701.41,704.24,5429.0,702.82,704.24,701.41,704.24,5429.0
2016-01-14 09:35:00,705.47,705.76,704.72,705.69,2600.0,705.47,705.76,704.72,705.69,2600.0
2016-01-14 09:40:00,706.7,709.41,705.46,708.8,7730.0,706.7,709.41,705.46,708.8,7730.0
2016-01-14 09:45:00,708.24,708.24,704.58,706.77,3500.0,708.24,708.24,704.58,706.77,3500.0
2016-01-14 09:50:00,706.21,706.21,703.43,703.43,1603.0,706.21,706.21,703.43,703.43,1603.0
2016-01-14 09:55:00,703.52,703.82,702.01,702.31,2215.0,703.52,703.82,702.01,702.31,2215.0
2016-01-14 10:00:00,701.89,702.58,700.0,700.0,1800.0,701.89,702.58,700.0,700.0,1800.0
2016-01-14 10:05:00,700.22,702.2,700.01,702.0,3913.0,700.22,702.2,700.01,702.0,3913.0
2016-01-14 10:10:00,701.3,701.39,699.37,700.52,4695.0,701.3,701.39,699.37,700.52,4695.0
2016-01-14 10:15:00,701.5,703.11,701.23,703.11,1000.0,701.5,703.11,701.23,703.11,1000.0
2016-01-14 10:20:00,703.24,704.36,701.34,704.36,4453.0,703.24,704.36,701.34,704.36,4453.0
2016-01-14 10:25:00,703.5,704.34,702.41,704.34,2022.0,703.5,704.34,702.41,704.34,2022.0
2016-01-14 10:30:00,703.69,705.56,703.1,705.35,4842.0,703.69,705.56,703.1,705.35,4842.0
2016-01-14 10:35:00,705.34,706.19,704.72,705.0,7796.0,705.34,706.19,704.72,705.0,7796.0
2016-01-14 10:40:00,705.29,708.47,705.29,708.47,8100.0,705.29,708.47,705.29,708.47,8100.0
2016-01-14 10:45:00,708.65,708.65,708.6,708.6,200.0,708.65,708.65,708.6,708.6,200.0
2016-01-14 10:50:00,708.6,712.58,708.6,710.86,4528.0,708.6,712.58,708.6,710.86,4528.0
2016-01-14 10:55:00,709.77,710.09,708.38,708.38,1700.0,709.77,710.09,708.38,708.38,1700.0
2016-01-14 11:00:00,707.7,708.79,706.76,707.05,1600.0,707.7,708.79,706.76,707.05,1600.0
2016-01-14 11:05:00,708.31,708.54,707.04,707.87,700.0,708.31,708.54,707.04,707.87,700.0
2016-01-14 11:10:00,707.3,709.99,706.95,708.61,4700.0,707.3,709.99,706.95,708.61,4700.0
2016-01-14 11:15:00,709.5,709.5,706.9,707.0,2120.0,709.5,709.5,706.9,707.0,2120.0
2016-01-14 11:20:00,707.0,708.24,707.0,708.24,3800.0,707.0,708.24,707.0,708.24,3800.0
2016-01-14 11:25:00,708.24,709.26,707.68,708.49,1500.0,708.24,709.26,707.68,708.49,1500.0
2016-01-14 11:30:00,708.86,709.44,706.93,707.0,4900.0,708.86,709.44,706.93,707.0,4900.0
2016-01-14 11:35:00,707.6,708.57,707.07,707.07,800.0,707.6,708.57,707.07,707.07,800.0
2016-01-14 11:40:00,708.64,709.58,708.64,709.58,873.0,708.64,709.58,708.64,709.58,873.0
2016-01-14 11:45:00,710.76,711.78,710.76,711.78,700.0,710.76,711.78,710.76,711.78,700.0
2016-01-14 11:50:00,710.52,712.05,708.07,708.07,4100.0,710.52,712.05,708.07,708.07,4100.0
2016-01-14 11:55:00,709.04,709.64,709.04,709.64,600.0,709.04,709.64,709.04,709.64,600.0
2016-01-14 12:00:00,709.08,709.08,709.08,709.08,100.0,709.08,709.08,709.08,709.08,100.0
2016-01-14 12:05:00,709.07,709.07,708.92,708.92,400.0,709.07,709.07,708.92,708.92,400.0
2016-01-14 12:10:00,709.87,709.87,708.47,708.49,1105.0,709.87,709.87,708.47,708.49,1105.0
2016-01-14 12:15:00,708.33,710.29,708.33,710.29,1200.0,708.33,710.29,708.33,710.29,1200.0
2016-01-14 12:20:00,709.43,709.56,707.51,709.56,1000.0,709.43,709.56,707.51,709.56,1000.0
2016-01-14 12:25:00,709.22,710.72,709.22,709.91,400.0,709.22,710.72,709.22,709.91,400.0
2016-01-14 12:30:00,710.01,712.04,710.01,710.13,2926.0,710.01,712.04,710.01,710.13,2926.0
2016-01-14 12:35:00,711.77,711.77,710.2,710.92,946.0,711.77,711.77,710.2,710.92,946.0
2016-01-14 12:40:00,710.93,711.84,710.93,711.25,1000.0,710.93,711.84,710.93,711.25,1000.0
2016-01-14 12:45:00,711.43,711.43,711.12,711.12,200.0,711.43,711.43,711.12,711.12,200.0
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 12:55:00,710.8,710.8,710.8,710.8,0.0,710.8,710.8,710.8,710.8,0.0
2016-01-14 13:00:00,710.8,710.8,710.8,710.8,0.0,710.8,710.8,710.8,710.8,0.0
2016-01-14 13:05:00,710.92,710.94,710.92,710.94,300.0,710.92,710.94,710.92,710.94,300.0
2016-01-14 13:10:00,712.08,712.12,711.49,711.49,600.0,712.08,712.12,711.49,711.49,600.0
2016-01-14 13:15:00,711.46,711.46,711.41,711.41,200.0,711.46,711.46,711.41,711.41,200.0
2016-01-14 13:20:00,711.93,714.02,711.82,713.85,1300.0,711.93,714.02,711.82,713.85,1300.0
2016-01-14 13:25:00,713.84,713.84,712.92,712.93,400.0,713.84,713.84,712.92,712.93,400.0
2016-01-14 13:30:00,714.94,714.95,714.94,714.94,100.0,714.94,714.95,714.94,714.94,100.0
2016-01-14 13:35:00,714.97,714.97,713.01,713.01,400.0,714.97,714.97,713.01,713.01,400.0
2016-01-14 13:40:00,713.01,713.34,710.85,711.0,1600.0,713.01,713.34,710.85,711.0,1600.0
2016-01-14 13:45:00,711.96,711.96,710.62,711.5,1150.0,711.96,711.96,710.62,711.5,1150.0
2016-01-14 13:50:00,710.84,711.76,710.74,710.84,700.0,710.84,711.76,710.74,710.84,700.0
2016-01-14 13:55:00,711.8,711.94,711.79,711.79,500.0,711.8,711.94,711.79,711.79,500.0
2016-01-14 14:00:00,711.77,711.77,710.34,710.51,900.0,711.77,711.77,710.34,710.51,900.0
2016-01-14 14:05:00,710.5,711.28,710.45,711.28,2500.0,710.5,711.28,710.45,711.28,2500.0
2016-01-14 14:10:00,711.7,714.54,711.01,714.46,3139.0,711.7,714.54,711.01,714.46,3139.0
2016-01-14 14:15:00,714.51,714.52,714.05,714.11,600.0,714.51,714.52,714.05,714.11,600.0
2016-01-14 14:20:00,712.2,712.96,711.38,712.0,1600.0,712.2,712.96,711.38,712.0,1600.0
2016-01-14 14:25:00,711.73,711.97,711.38,711.97,300.0,711.73,711.97,711.38,711.97,300.0
2016-01-14 14:30:00,711.07,712.96,711.07,712.96,922.0,711.07,712.96,711.07,712.96,922.0
2016-01-14 14:35:00,712.96,713.02,712.94,713.02,300.0,712.96,713.02,712.94,713.02,300.0
2016-01-14 14:40:00,713.24,714.97,713.24,714.95,5114.0,713.24,714.97,713.24,714.95,5114.0
2016-01-14 14:45:00,715.3,715.71,715.19,715.19,460.0,715.3,715.71,715.19,715.19,460.0
2016-01-14 14:50:00,716.81,717.44,716.81,717.44,1200.0,716.81,717.44,716.81,717.44,1200.0
2016-01-14 14:55:00,717.6,718.17,717.33,718.17,1221.0,717.6,718.17,717.33,718.17,1221.0
2016-01-14 15:00:00,717.82,717.82,715.02,716.14,2646.0,717.82,717.82,715.02,716.14,2646.0
2016-01-14 15:05:00,716.06,716.07,716.06,716.06,300.0,716.06,716.07,716.06,716.06,300.0
2016-01-14 15:10:00,718.09,718.2,717.06,717.96,3900.0,718.09,718.2,717.06,717.96,3900.0
2016-01-14 15:15:00,716.98,717.83,716.98,717.33,856.0,716.98,717.83,716.98,717.33,856.0
2016-01-14 15:20:00,717.33,717.96,716.81,716.82,1876.0,717.33,717.96,716.81,716.82,1876.0
2016-01-14 15:25:00,716.81,716.81,714.63,714.64,1140.0,716.81,716.81,714.63,714.64,1140.0
2016-01-14 15:30:00,715.73,715.86,713.72,715.05,1457.0,715.73,715.86,713.72,715.05,1457.0
2016-01-14 15:35:00,715.04,715.04,712.59,713.21,3600.0,715.04,715.04,712.59,713.21,3600.0
2016-01-14 15:40:00,713.2,714.0,711.91,713.04,4411.0,713.2,714.0,711.91,713.04,4411.0
2016-01-14 15:45:00,712.43,713.56,712.43,712.8,2300.0,712.43,713.56,712.43,712.8,2300.0
2016-01-14 15:50:00,713.15,713.52,710.88,711.96,12569.0,713.15,713.52,710.88,711.96,12569.0
2016-01-14 15:55:00,711.6,712.69,711.6,712.58,11118.0,711.6,712.69,711.6,712.58,11118.0
2016-01-15 09:30:00,696.32,705.9,693.01,705.9,13562.0,696.32,705.9,693.01,705.9,13562.0
2016-01-15 09:35:00,704.36,705.64,701.09,704.58,2855.0,704.36,705.64,701.09,704.58,2855.0
2016-01-15 09:40:00,702.88,707.95,702.88,707.94,1100.0,702.88,707.95,702.88,707.94,1100.0
2016-01-15 09:45:00,707.98,708.39,706.1,707.36,1862.0,707.98,708.39,706.1,707.36,1862.0
2016-01-15 09:50:00,707.22,707.66,704.71,704.71,3632.0,707.22,707.66,704.71,704.71,3632.0
2016-01-15 09:55:00,705.32,705.9,703.33,704.96,4266.0,705.32,705.9,703.33,704.96,4266.0
2016-01-15 10:00:00,705.14,706.14,705.01,705.01,1000.0,705.14,706.14,705.01,705.01,1000.0
2016-01-15 10:05:00,703.66,706.25,703.66,706.25,900.0,703.66,706.25,703.66,706.25,900.0
2016-01-15 10:10:00,706.61,707.59,705.0,705.0,1465.0,706.61,707.59,705.0,705.0,1465.0
2016-01-15 10:15:00,705.82,705.82,703.1,703.1,300.0,705.82,705.82,703.1,703.1,300.0
2016-01-15 10:20:00,705.63,708.12,705.63,708.12,1300.0,705.63,708.12,705.63,708.12,1300.0
2016-01-15 10:25:00,707.95,707.95,705.27,705.27,1200.0,707.95,707.95,705.27,705.27,1200.0
2016-01-15 10:30:00,706.09,709.69,706.09,706.51,3000.0,706.09,709.69,706.09,706.51,3000.0
2016-01-15 10:35:00,704.8,706.92,704.8,706.92,1500.0,704.8,706.92,704.8,706.92,1500.0
2016-01-15 10:40:00,706.72,709.33,706.72,709.33,495.0,706.72,709.33,706.72,709.33,495.0
2016-01-15 10:45:00,707.72,710.26,707.72,710.26,1300.0,707.72,710.26,707.72,710.26,1300.0
2016-01-15 10:50:00,710.26,710.31,707.42,707.42,2200.0,710.26,710.31,707.42,707.42,2200.0
2016-01-15 10:55:00,706.72,707.88,706.6,707.08,1200.0,706.72,707.88,706.6,707.08,1200.0
2016-01-15 11:00:00,707.16,707.7,705.23,705.9,1500.0,707.16,707.7,705.23,705.9,1500.0
2016-01-15 11:05:00,705.85,707.12,705.85,707.05,800.0,705.85,707.12,705.85,707.05,800.0
2016-01-15 11:10:00,705.98,706.38,703.86,705.99,6642.0,705.98,706.38,703.86,705.99,6642.0
2016-01-15 11:15:00,706.0,706.02,704.38,704.38,7964.0,706.0,706.02,704.38,704.38,7964.0
2016-01-15 11:20:00,704.5,704.83,703.65,703.65,1400.0,704.5,704.83,703.65,703.65,1400.0
2016-01-15 11:25:00,705.06,706.55,703.61,704.03,2600.0,705.06,706.55,703.61,704.03,2600.0
2016-01-15 11:30:00,703.12,704.81,703.12,704.81,840.0,703.12,704.81,703.12,704.81,840.0
2016-01-15 11:35:00,704.12,706.14,703.48,703.48,815.0,704.12,706.14,703.48,703.48,815.0
2016-01-15 11:40:00,705.31,705.31,704.68,704.74,1050.0,705.31,705.31,704.68,704.74,1050.0
2016-01-15 11:45:00,705.33,706.14,705.06,705.92,1000.0,705.33,706.14,705.06,705.92,1000.0
2016-01-15 11:50:00,704.68,705.0,703.33,703.33,4575.0,704.68,705.0,703.33,703.33,4575.0
2016-01-15 11:55:00,703.28,703.28,702.49,702.84,900.0,703.28,703.28,702.49,702.84,900.0
2016-01-15 12:00:00,702.51,702.51,701.79,702.46,600.0,702.51,702.51,701.79,702.46,600.0
2016-01-15 12:05:00,702.62,702.62,700.96,701.62,800.0,702.62,702.62,700.96,701.62,800.0
2016-01-15 12:10:00,702.48,702.48,702.48,702.48,100.0,702.48,702.48,702.48,702.48,100.0
2016-01-15 12:15:00,701.45,702.03,700.0,700.0,3894.0,701.45,702.03,700.0,700.0,3894.0
2016-01-15 12:20:00,699.86,700.32,698.33,698.33,8447.0,699.86,700.32,698.33,698.33,8447.0
2016-01-15 12:25:00,697.95,699.16,697.45,699.16,3596.0,697.95,699.16,697.45,699.16,3596.0
2016-01-15 12:30:00,698.28,698.28,694.61,694.62,2113.0,698.28,698.28,694.61,694.62,2113.0
2016-01-15 12:35:00,695.74,695.74,694.32,694.56,1150.0,695.74,695.74,694.32,694.56,1150.0
2016-01-15 12:40:00,694.98,696.4,693.79,696.16,5502.0,694.98,696.4,693.79,696.16,5502.0
2016-01-15 12:45:00,695.52,696.41,695.25,696.0,9489.0,695.52,696.41,695.25,696.0,9489.0
2016-01-15 12:50:00,695.38,697.2,695.38,696.37,9360.0,695.38,697.2,695.38,696.37,9360.0
2016-01-15 12:55:00,696.54,698.5,696.42,697.51,8672.0,696.54,698.5,696.42,697.51,8672.0
2016-01-15 13:00:00,698.13,698.13,698.07,698.12,450.0,698.13,698.13,698.07,698.12,450.0
2016-01-15 13:05:00,699.31,700.84,699.31,700.61,1690.0,699.31,700.84,699.31,700.61,1690.0
2016-01-15 13:10:00,700.73,703.4,700.5,703.02,4414.0,700.73,703.4,700.5,703.02,4414.0
2016-01-15 13:15:00,702.79,705.7,702.41,705.7,2993.0,702.79,705.7,702.41,705.7,2993.0
2016-01-15 13:20:00,705.76,707.66,705.36,706.21,3400.0,705.76,707.66,705.36,706.21,3400.0
2016-01-15 13:25:00,705.98,705.98,705.81,705.81,300.0,705.98,705.98,705.81,705.81,300.0
2016-01-15 13:30:00,705.8,705.8,702.0,702.14,1752.0,705.8,705.8,702.0,702.14,1752.0
2016-01-15 13:35:00,702.72,705.72,702.72,704.04,2500.0,702.72,705.72,702.72,704.04,2500.0
2016-01-15 13:40:00,703.21,705.31,703.19,703.33,1105.0,703.21,705.31,703.19,703.33,1105.0
2016-01-15 13:45:00,704.57,707.99,704.57,707.79,2300.0,704.57,707.99,704.57,707.79,2300.0
2016-01-15 13:50:00,706.5,707.16,705.86,707.16,1000.0,706.5,707.16,705.86,707.16,1000.0
2016-01-15 13:55:00,707.67,707.67,707.66,707.66,200.0,707.67,707.67,707.66,707.66,200.0
2016-01-15 14:00:00,706.77,707.44,706.39,707.44,634.0,706.77,707.44,706.39,707.44,634.0
2016-01-15 14:05:00,707.34,707.34,704.43,704.86,2400.0,707.34,707.34,704.43,704.86,2400.0
2016-01-15 14:10:00,704.32,705.68,704.07,704.07,992.0,704.32,705.68,704.07,704.07,992.0
2016-01-15 14:15:00,705.52,705.52,705.52,705.52,100.0,705.52,705.52,705.52,705.52,100.0
2016-01-15 14:20:00,704.29,704.29,701.06,702.32,7958.0,704.29,704.29,701.06,702.32,7958.0
2016-01-15 14:25:00,702.53,702.95,701.6,701.6,3603.0,702.53,702.95,701.6,701.6,3603.0
2016-01-15 14:30:00,700.56,702.11,700.56,702.11,200.0,700.56,702.11,700.56,702.11,200.0
2016-01-15 14:35:00,700.32,702.26,700.32,701.61,700.0,700.32,702.26,700.32,701.61,700.0
2016-01-15 14:40:00,702.24,702.99,701.61,702.99,5382.0,702.24,702.99,701.61,702.99,5382.0
2016-01-15 14:45:00,702.4,703.92,702.4,703.92,6300.0,702.4,703.92,702.4,703.92,6300.0
2016-01-15 14:50:00,704.55,704.76,704.31,704.35,7639.0,704.55,704.76,704.31,704.35,7639.0
2016-01-15 14:55:00,705.98,705.98,704.72,705.27,1700.0,705.98,705.98,704.72,705.27,1700.0
2016-01-15 15:00:00,705.19,705.71,704.52,704.6,7613.0,705.19,705.71,704.52,704.6,7613.0
2016-01-15 15:05:00,704.66,704.82,702.56,702.56,4811.0,704.66,704.82,702.56,702.56,4811.0
2016-01-15 15:10:00,701.89,703.79,701.66,702.93,3300.0,701.89,703.79,701.66,702.93,3300.0
2016-01-15 15:15:00,702.27,703.87,702.0,702.08,600.0,702.27,703.87,702.0,702.08,600.0
2016-01-15 15:20:00,702.26,702.83,702.26,702.73,12705.0,702.26,702.83,702.26,702.73,12705.0
2016-01-15 15:25:00,702.56,703.64,702.55,703.2,1036.0,702.56,703.64,702.55,703.2,1036.0
2016-01-15 15:30:00,703.2,703.4,701.26,703.4,2725.0,703.2,703.4,701.26,703.4,2725.0
2016-01-15 15:35:00,703.61,704.74,703.61,704.74,800.0,703.61,704.74,703.61,704.74,800.0
2016-01-15 15:40:00,704.69,704.69,702.11,703.86,2705.0,704.69,704.69,702.11,703.86,2705.0
2016-01-15 15:45:00,703.93,704.89,703.28,704.26,6137.0,703.93,704.89,703.28,704.26,6137.0
2016-01-15 15:50:00,704.26,705.82,703.22,704.55,21939.0,704.26,705.82,703.22,704.55,21939.0
2016-01-15 15:55:00,705.13,705.37,702.97,704.39,13857.0,705.13,705.37,702.97,704.39,13857.0
2016-01-19 09:30:00,712.97,718.13,712.97,718.13,1000.0,712.97,718.13,712.97,718.13,1000.0
2016-01-19 09:35:00,711.78,712.92,708.5,709.53,3964.0,711.78,712.92,708.5,709.53,3964.0
2016-01-19 09:40:00,711.89,713.22,707.72,708.99,5433.0,711.89,713.22,707.72,708.99,5433.0
2016-01-19 09:45:00,709.68,711.68,708.66,708.66,4100.0,709.68,711.68,708.66,708.66,4100.0
2016-01-19 09:50:00,708.36,709.51,706.37,709.51,2893.0,708.36,709.51,706.37,709.51,2893.0
2016-01-19 09:55:00,708.44,709.83,706.7,708.84,6608.0,708.44,709.83,706.7,708.84,6608.0
2016-01-19 10:00:00,709.23,709.34,707.86,707.91,3100.0,709.23,709.34,707.86,707.91,3100.0
2016-01-19 10:05:00,709.01,709.74,709.01,709.05,400.0,709.01,709.74,709.01,709.05,400.0
2016-01-19 10:10:00,709.72,709.72,707.21,708.0,5560.0,709.72,709.72,707.21,708.0,5560.0
2016-01-19 10:15:00,707.57,707.94,707.34,707.52,1300.0,707.57,707.94,707.34,707.52,1300.0
2016-01-19 10:20:00,707.23,707.62,706.64,707.13,3100.0,707.23,707.62,706.64,707.13,3100.0
2016-01-19 10:25:00,707.36,709.26,707.18,709.0,30912.0,707.36,709.26,707.18,709.0,30912.0
2016-01-19 10:30:00,709.07,709.73,708.45,709.38,2650.0,709.07,709.73,708.45,709.38,2650.0
2016-01-19 10:35:00,709.16,709.6,708.1,708.11,2400.0,709.16,709.6,708.1,708.11,2400.0
2016-01-19 10:40:00,707.6,707.6,707.19,707.25,1000.0,707.6,707.6,707.19,707.25,1000.0
2016-01-19 10:45:00,707.43,708.16,707.0,707.67,1500.0,707.43,708.16,707.0,707.67,1500.0
2016-01-19 10:50:00,708.72,709.44,706.18,706.18,3600.0,708.72,709.44,706.18,706.18,3600.0
2016-01-19 10:55:00,707.23,708.09,707.2,707.2,601.0,707.23,708.09,707.2,707.2,601.0
2016-01-19 11:00:00,708.09,709.64,707.32,708.18,3225.0,708.09,709.64,707.32,708.18,3225.0
2016-01-19 11:05:00,709.09,709.64,707.4,707.75,3300.0,709.09,709.64,707.4,707.75,3300.0
2016-01-19 11:10:00,707.14,707.81,707.14,707.81,300.0,707.14,707.81,707.14,707.81,300.0
2016-01-19 11:15:00,708.0,708.0,706.11,706.11,2650.0,708.0,708.0,706.11,706.11,2650.0
2016-01-19 11:20:00,706.11,706.11,706.11,706.11,0.0,706.11,706.11,706.11,706.11,0.0
2016-01-19 11:25:00,707.15,708.28,706.23,708.27,1300.0,707.15,708.28,706.23,708.27,1300.0
2016-01-19 11:30:00,709.71,709.71,709.34,709.34,1000.0,709.71,709.71,709.34,709.34,1000.0
2016-01-19 11:35:00,709.46,710.83,709.02,710.61,3200.0,709.46,710.83,709.02,710.61,3200.0
2016-01-19 11:40:00,710.74,711.5,710.56,711.0,1160.0,710.74,711.5,710.56,711.0,1160.0
2016-01-19 11:45:00,711.49,711.8,710.05,710.05,5185.0,711.49,711.8,710.05,710.05,5185.0
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 11:55:00,711.58,711.58,711.58,711.58,0.0,711.58,711.58,711.58,711.58,0.0
2016-01-19 12:00:00,711.24,712.2,711.03,711.2,1500.0,711.24,712.2,711.03,711.2,1500.0
2016-01-19 12:05:00,711.69,712.06,710.5,710.89,1400.0,711.69,712.06,710.5,710.89,1400.0
2016-01-19 12:10:00,711.08,711.59,709.39,711.59,3400.0,711.08,711.59,709.39,711.59,3400.0
2016-01-19 12:15:00,711.29,711.29,709.36,709.74,800.0,711.29,711.29,709.36,709.74,800.0
2016-01-19 12:20:00,710.27,710.28,710.27,710.27,300.0,710.27,710.28,710.27,710.27,300.0
2016-01-19 12:25:00,709.41,710.8,708.19,710.8,800.0,709.41,710.8,708.19,710.8,800.0
2016-01-19 12:30:00,711.86,712.26,710.34,710.34,1200.0,711.86,712.26,710.34,710.34,1200.0
2016-01-19 12:35:00,712.36,713.49,711.65,712.2,2285.0,712.36,713.49,711.65,712.2,2285.0
2016-01-19 12:40:00,711.81,712.4,711.72,711.72,1100.0,711.81,712.4,711.72,711.72,1100.0
2016-01-19 12:45:00,712.17,712.18,712.02,712.16,400.0,712.17,712.18,712.02,712.16,400.0
2016-01-19 12:50:00,712.2,712.2,711.64,711.64,200.0,712.2,712.2,711.64,711.64,200.0
2016-01-19 12:55:00,712.51,712.98,712.15,712.98,800.0,712.51,712.98,712.15,712.98,800.0
2016-01-19 13:00:00,712.88,713.9,711.0,713.13,6230.0,712.88,713.9,711.0,713.13,6230.0
2016-01-19 13:05:00,712.01,712.9,711.06,712.9,1322.0,712.01,712.9,711.06,712.9,1322.0
2016-01-19 13:10:00,712.49,712.49,711.05,711.05,2200.0,712.49,712.49,711.05,711.05,2200.0
2016-01-19 13:15:00,710.02,711.25,710.02,711.25,1500.0,710.02,711.25,710.02,711.25,1500.0
2016-01-19 13:20:00,710.79,711.01,710.25,710.27,2600.0,710.79,711.01,710.25,710.27,2600.0
2016-01-19 13:25:00,709.02,709.98,707.86,708.1,1600.0,709.02,709.98,707.86,708.1,1600.0
2016-01-19 13:30:00,708.07,708.68,708.07,708.16,2000.0,708.07,708.68,708.07,708.16,2000.0
2016-01-19 13:35:00,708.88,709.07,708.56,708.57,600.0,708.88,709.07,708.56,708.57,600.0
2016-01-19 13:40:00,708.3,708.3,706.71,707.92,2989.0,708.3,708.3,706.71,707.92,2989.0
2016-01-19 13:45:00,706.98,708.8,706.9,708.28,2252.0,706.98,708.8,706.9,708.28,2252.0
2016-01-19 13:50:00,707.53,707.96,706.5,707.0,2900.0,707.53,707.96,706.5,707.0,2900.0
2016-01-19 13:55:00,707.51,709.11,707.51,709.11,500.0,707.51,709.11,707.51,709.11,500.0
2016-01-19 14:00:00,708.15,709.01,708.05,708.78,3485.0,708.15,709.01,708.05,708.78,3485.0
2016-01-19 14:05:00,708.76,708.77,705.85,706.66,2800.0,708.76,708.77,705.85,706.66,2800.0
2016-01-19 14:10:00,705.81,706.28,705.02,705.87,2847.0,705.81,706.28,705.02,705.87,2847.0
2016-01-19 14:15:00,705.12,705.25,704.89,704.97,998.0,705.12,705.25,704.89,704.97,998.0
2016-01-19 14:20:00,704.5,705.52,704.01,705.52,3100.0,704.5,705.52,704.01,705.52,3100.0
2016-01-19 14:25:00,705.59,706.58,705.53,706.05,1400.0,705.59,706.58,705.53,706.05,1400.0
2016-01-19 14:30:00,706.06,707.48,706.05,707.48,4900.0,706.06,707.48,706.05,707.48,4900.0
2016-01-19 14:35:00,707.14,707.9,706.16,707.14,2516.0,707.14,707.9,706.16,707.14,2516.0
2016-01-19 14:40:00,707.16,707.16,705.39,705.39,2000.0,707.16,707.16,705.39,705.39,2000.0
2016-01-19 14:45:00,704.92,705.12,704.01,705.12,1400.0,704.92,705.12,704.01,705.12,1400.0
2016-01-19 14:50:00,704.67,704.67,704.59,704.59,200.0,704.67,704.67,704.59,704.59,200.0
2016-01-19 14:55:00,705.47,706.4,705.47,705.8,814.0,705.47,706.4,705.47,705.8,814.0
2016-01-19 15:00:00,707.72,708.15,706.13,707.83,905.0,707.72,708.15,706.13,707.83,905.0
2016-01-19 15:05:00,708.71,710.16,708.36,709.95,1789.0,708.71,710.16,708.36,709.95,1789.0
2016-01-19 15:10:00,710.15,710.51,709.43,710.19,2400.0,710.15,710.51,709.43,710.19,2400.0
2016-01-19 15:15:00,709.9,710.98,708.93,710.39,5800.0,709.9,710.98,708.93,710.39,5800.0
2016-01-19 15:20:00,710.0,711.99,709.37,711.99,2594.0,710.0,711.99,709.37,711.99,2594.0
2016-01-19 15:25:00,711.98,714.06,711.98,713.8,2465.0,711.98,714.06,711.98,713.8,2465.0
2016-01-19 15:30:00,714.14,714.94,712.95,714.23,1868.0,714.14,714.94,712.95,714.23,1868.0
2016-01-19 15:35:00,714.22,714.87,712.4,713.15,6700.0,714.22,714.87,712.4,713.15,6700.0
2016-01-19 15:40:00,713.43,714.98,713.43,714.38,2740.0,713.43,714.98,713.43,714.38,2740.0
2016-01-19 15:45:00,714.6,717.46,713.27,717.46,5494.0,714.6,717.46,713.27,717.46,5494.0
2016-01-19 15:50:00,717.45,717.46,715.25,715.27,6254.0,717.45,717.46,715.25,715.27,6254.0
2016-01-19 15:55:00,715.34,717.27,714.49,716.42,31356.0,715.34,717.27,714.49,716.42,31356.0
2016-01-20 09:30:00,708.0,708.0,700.77,703.65,4439.0,708.0,708.0,700.77,703.65,4439.0
2016-01-20 09:35:00,704.64,707.69,701.75,705.97,11100.0,704.64,707.69,701.75,705.97,11100.0
2016-01-20 09:40:00,705.13,705.13,705.02,705.02,400.0,705.13,705.13,705.02,705.02,400.0
2016-01-20 09:45:00,705.95,711.14,705.95,708.34,2820.0,705.95,711.14,705.95,708.34,2820.0
2016-01-20 09:50:00,706.42,708.15,705.43,705.44,1814.0,706.42,708.15,705.43,705.44,1814.0
2016-01-20 09:55:00,705.09,706.53,704.16,706.21,3540.0,705.09,706.53,704.16,706.21,3540.0
2016-01-20 10:00:00,705.41,706.83,704.85,706.42,1526.0,705.41,706.83,704.85,706.42,1526.0
2016-01-20 10:05:00,707.28,707.53,707.11,707.53,700.0,707.28,707.53,707.11,707.53,700.0
2016-01-20 10:10:00,706.45,708.98,706.44,708.98,3550.0,706.45,708.98,706.44,708.98,3550.0
2016-01-20 10:15:00,709.17,709.87,707.8,707.8,1810.0,709.17,709.87,707.8,707.8,1810.0
2016-01-20 10:20:00,707.72,708.69,707.45,708.69,600.0,707.72,708.69,707.45,708.69,600.0
2016-01-20 10:25:00,709.79,710.35,708.75,709.34,3500.0,709.79,710.35,708.75,709.34,3500.0
2016-01-20 10:30:00,709.0,709.87,705.8,706.45,2005.0,709.0,709.87,705.8,706.45,2005.0
2016-01-20 10:35:00,706.42,706.46,703.0,703.23,3116.0,706.42,706.46,703.0,703.23,3116.0
2016-01-20 10:40:00,703.34,704.64,703.34,704.64,3600.0,703.34,704.64,703.34,704.64,3600.0
2016-01-20 10:45:00,704.73,704.85,703.74,703.74,3600.0,704.73,704.85,703.74,703.74,3600.0
2016-01-20 10:50:00,703.61,704.96,702.65,703.5,2139.0,703.61,704.96,702.65,703.5,2139.0
2016-01-20 10:55:00,702.62,702.62,701.45,701.45,1290.0,702.62,702.62,701.45,701.45,1290.0
2016-01-20 11:00:00,701.75,703.49,701.67,702.64,3411.0,701.75,703.49,701.67,702.64,3411.0
2016-01-20 11:05:00,703.81,703.92,702.95,703.66,1000.0,703.81,703.92,702.95,703.66,1000.0
2016-01-20 11:10:00,703.98,707.03,703.98,706.34,2660.0,703.98,707.03,703.98,706.34,2660.0
2016-01-20 11:15:00,705.48,706.49,703.54,706.49,1408.0,705.48,706.49,703.54,706.49,1408.0
2016-01-20 11:20:00,705.81,705.81,705.81,705.81,100.0,705.81,705.81,705.81,705.81,100.0
2016-01-20 11:25:00,704.82,705.86,702.97,704.0,3531.0,704.82,705.86,702.97,704.0,3531.0
2016-01-20 11:30:00,704.77,707.51,704.77,707.51,2058.0,704.77,707.51,704.77,707.51,2058.0
2016-01-20 11:35:00,706.99,708.04,706.99,707.47,1700.0,706.99,708.04,706.99,707.47,1700.0
2016-01-20 11:40:00,706.83,706.83,704.48,704.48,2030.0,706.83,706.83,704.48,704.48,2030.0
2016-01-20 11:45:00,704.47,704.91,704.47,704.91,700.0,704.47,704.91,704.47,704.91,700.0
2016-01-20 11:50:00,704.97,704.97,702.17,702.78,2000.0,704.97,704.97,702.17,702.78,2000.0
2016-01-20 11:55:00,702.14,704.91,700.97,704.91,2900.0,702.14,704.91,700.97,704.91,2900.0
2016-01-20 12:00:00,704.65,704.65,704.4,704.4,302.0,704.65,704.65,704.4,704.4,302.0
2016-01-20 12:05:00,703.86,704.38,702.1,703.34,3500.0,703.86,704.38,702.1,703.34,3500.0
2016-01-20 12:10:00,703.0,704.06,702.5,704.06,1320.0,703.0,704.06,702.5,704.06,1320.0
2016-01-20 12:15:00,703.06,704.12,702.39,702.7,1300.0,703.06,704.12,702.39,702.7,1300.0
2016-01-20 12:20:00,702.56,703.16,700.14,700.15,2500.0,702.56,703.16,700.14,700.15,2500.0
2016-01-20 12:25:00,699.73,701.0,698.9,699.89,1588.0,699.73,701.0,698.9,699.89,1588.0
2016-01-20 12:30:00,699.85,701.52,699.72,701.35,863.0,699.85,701.52,699.72,701.35,863.0
2016-01-20 12:35:00,701.61,702.1,701.32,701.81,2534.0,701.61,702.1,701.32,701.81,2534.0
2016-01-20 12:40:00,700.1,700.27,699.7,699.7,1022.0,700.1,700.27,699.7,699.7,1022.0
2016-01-20 12:45:00,700.51,700.57,699.87,699.87,400.0,700.51,700.57,699.87,699.87,400.0
2016-01-20 12:50:00,702.07,704.07,702.07,704.07,700.0,702.07,704.07,702.07,704.07,700.0
2016-01-20 12:55:00,702.58,707.53,702.58,707.53,802.0,702.58,707.53,702.58,707.53,802.0
2016-01-20 13:00:00,707.99,707.99,706.65,706.88,400.0,707.99,707.99,706.65,706.88,400.0
2016-01-20 13:05:00,706.89,706.98,705.6,705.63,3100.0,706.89,706.98,705.6,705.63,3100.0
2016-01-20 13:10:00,705.25,707.06,705.25,707.06,2200.0,705.25,707.06,705.25,707.06,2200.0
2016-01-20 13:15:00,706.6,706.9,704.59,705.33,1800.0,706.6,706.9,704.59,705.33,1800.0
2016-01-20 13:20:00,705.5,705.93,704.47,705.93,3903.0,705.5,705.93,704.47,705.93,3903.0
2016-01-20 13:25:00,706.73,706.78,705.28,706.32,5500.0,706.73,706.78,705.28,706.32,5500.0
2016-01-20 13:30:00,706.42,708.47,706.42,707.94,2407.0,706.42,708.47,706.42,707.94,2407.0
2016-01-20 13:35:00,707.56,709.46,707.33,709.46,3200.0,707.56,709.46,707.33,709.46,3200.0
2016-01-20 13:40:00,709.46,711.46,709.17,710.81,3200.0,709.46,711.46,709.17,710.81,3200.0
2016-01-20 13:45:00,710.93,711.28,709.85,710.82,2100.0,710.93,711.28,709.85,710.82,2100.0
2016-01-20 13:50:00,710.88,712.59,710.84,711.38,15210.0,710.88,712.59,710.84,711.38,15210.0
2016-01-20 13:55:00,710.26,711.55,710.26,711.37,11905.0,710.26,711.55,710.26,711.37,11905.0
2016-01-20 14:00:00,709.93,710.05,708.65,709.48,998.0,709.93,710.05,708.65,709.48,998.0
2016-01-20 14:05:00,707.97,709.45,707.46,708.74,3230.0,707.97,709.45,707.46,708.74,3230.0
2016-01-20 14:10:00,709.93,709.93,709.52,709.52,500.0,709.93,709.93,709.52,709.52,500.0
2016-01-20 14:15:00,709.66,710.96,709.14,710.36,3900.0,709.66,710.96,709.14,710.36,3900.0
2016-01-20 14:20:00,711.39,712.16,710.54,710.54,1650.0,711.39,712.16,710.54,710.54,1650.0
2016-01-20 14:25:00,710.47,710.47,707.07,707.07,1700.0,710.47,710.47,707.07,707.07,1700.0
2016-01-20 14:30:00,707.59,707.99,704.71,707.94,1200.0,707.59,707.99,704.71,707.94,1200.0
2016-01-20 14:35:00,707.01,708.2,707.01,708.2,1400.0,707.01,708.2,707.01,708.2,1400.0
2016-01-20 14:40:00,708.26,709.38,708.26,709.0,3263.0,708.26,709.38,708.26,709.0,3263.0
2016-01-20 14:45:00,708.92,709.6,708.52,709.56,5093.0,708.92,709.6,708.52,709.56,5093.0
2016-01-20 14:50:00,709.81,712.0,709.56,712.0,2200.0,709.81,712.0,709.56,712.0,2200.0
2016-01-20 14:55:00,711.3,712.0,709.85,709.85,2900.0,711.3,712.0,709.85,709.85,2900.0
2016-01-20 15:00:00,709.91,712.0,709.91,712.0,4300.0,709.91,712.0,709.91,712.0,4300.0
2016-01-20 15:05:00,711.98,712.59,710.99,711.98,14434.0,711.98,712.59,710.99,711.98,14434.0
2016-01-20 15:10:00,712.0,712.67,712.0,712.67,1641.0,712.0,712.67,712.0,712.67,1641.0
2016-01-20 15:15:00,712.72,714.87,712.72,714.34,12336.0,712.72,714.87,712.72,714.34,12336.0
2016-01-20 15:20:00,715.0,716.82,714.86,715.01,3850.0,715.0,716.82,714.86,715.01,3850.0
2016-01-20 15:25:00,718.06,718.29,717.24,718.29,700.0,718.06,718.29,717.24,718.29,700.0
2016-01-20 15:30:00,717.01,718.61,716.46,716.86,3001.0,717.01,718.61,716.46,716.86,3001.0
2016-01-20 15:35:00,716.66,717.51,715.43,715.64,2700.0,716.66,717.51,715.43,715.64,2700.0
2016-01-20 15:40:00,715.49,715.74,713.22,715.33,7207.0,715.49,715.74,713.22,715.33,7207.0
2016-01-20 15:45:00,715.13,715.32,712.66,713.97,11099.0,715.13,715.32,712.66,713.97,11099.0
2016-01-20 15:50:00,714.16,715.85,713.13,715.15,5205.0,714.16,715.85,713.13,715.15,5205.0
2016-01-20 15:55:00,715.86,715.86,713.29,714.69,10825.0,715.86,715.86,713.29,714.69,10825.0
2016-01-21 09:30:00,713.1,715.04,711.72,715.04,2240.0,713.1,715.04,711.72,715.04,2240.0
2016-01-21 09:35:00,715.0,720.87,713.4,720.87,3410.0,715.0,720.87,713.4,720.87,3410.0
2016-01-21 09:40:00,719.47,720.46,718.37,720.46,1800.0,719.47,720.46,718.37,720.46,1800.0
2016-01-21 09:45:00,717.13,719.69,712.08,712.09,1400.0,717.13,719.69,712.08,712.09,1400.0
2016-01-21 09:50:00,712.11,712.33,712.11,712.33,200.0,712.11,712.33,712.11,712.33,200.0
2016-01-21 09:55:00,713.63,713.63,712.79,713.04,300.0,713.63,713.63,712.79,713.04,300.0
2016-01-21 10:00:00,713.74,717.18,713.73,717.18,1244.0,713.74,717.18,713.73,717.18,1244.0
2016-01-21 10:05:00,718.7,719.03,717.33,717.33,1530.0,718.7,719.03,717.33,717.33,1530.0
2016-01-21 10:10:00,717.91,721.81,717.91,721.32,1700.0,717.91,721.81,717.91,721.32,1700.0
2016-01-21 10:15:00,721.6,721.6,720.06,720.55,400.0,721.6,721.6,720.06,720.55,400.0
2016-01-21 10:20:00,719.62,720.38,717.52,719.53,1983.0,719.62,720.38,717.52,719.53,1983.0
2016-01-21 10:25:00,718.62,720.39,718.62,720.07,700.0,718.62,720.39,718.62,720.07,700.0
2016-01-21 10:30:00,720.06,721.2,720.01,720.42,1573.0,720.06,721.2,720.01,720.42,1573.0
2016-01-21 10:35:00,722.72,722.72,721.49,721.49,600.0,722.72,722.72,721.49,721.49,600.0
2016-01-21 10:40:00,722.67,723.16,721.93,722.58,2400.0,722.67,723.16,721.93,722.58,2400.0
2016-01-21 10:45:00,721.68,724.57,721.68,723.97,914.0,721.68,724.57,721.68,723.97,914.0
2016-01-21 10:50:00,722.71,723.87,722.2,723.87,600.0,722.71,723.87,722.2,723.87,600.0
2016-01-21 10:55:00,723.97,724.38,721.7,721.7,1490.0,723.97,724.38,721.7,721.7,1490.0
2016-01-21 11:00:00,719.41,720.93,718.3,720.21,4232.0,719.41,720.93,718.3,720.21,4232.0
2016-01-21 11:05:00,720.47,721.05,719.82,721.05,1100.0,720.47,721.05,719.82,721.05,1100.0
2016-01-21 11:10:00,721.92,721.92,720.28,720.28,400.0,721.92,721.92,720.28,720.28,400.0
2016-01-21 11:15:00,720.6,720.6,719.11,719.13,400.0,720.6,720.6,719.11,719.13,400.0
2016-01-21 11:20:00,718.11,718.11,716.79,716.79,300.0,718.11,718.11,716.79,716.79,300.0
2016-01-21 11:25:00,715.57,716.47,715.57,716.47,400.0,715.57,716.47,715.57,716.47,400.0
2016-01-21 11:30:00,717.18,717.18,715.45,717.08,7257.0,717.18,717.18,715.45,717.08,7257.0
2016-01-21 11:35:00,717.62,719.32,717.62,718.71,1600.0,717.62,719.32,717.62,718.71,1600.0
2016-01-21 11:40:00,718.95,719.23,717.77,718.7,2200.0,718.95,719.23,717.77,718.7,2200.0
2016-01-21 11:45:00,718.69,719.25,718.25,719.25,400.0,718.69,719.25,718.25,719.25,400.0
2016-01-21 11:50:00,720.42,722.4,720.42,722.4,600.0,720.42,722.4,720.42,722.4,600.0
2016-01-21 11:55:00,723.09,723.61,721.5,722.87,1729.0,723.09,723.61,721.5,722.87,1729.0
2016-01-21 12:00:00,721.51,722.66,721.51,722.66,300.0,721.51,722.66,721.51,722.66,300.0
2016-01-21 12:05:00,723.0,723.67,722.28,722.66,1300.0,723.0,723.67,722.28,722.66,1300.0
2016-01-21 12:10:00,724.82,724.82,722.28,724.42,1600.0,724.82,724.82,722.28,724.42,1600.0
2016-01-21 12:15:00,724.59,724.66,724.56,724.66,600.0,724.59,724.66,724.56,724.66,600.0
2016-01-21 12:20:00,724.14,724.59,722.05,722.15,1728.0,724.14,724.59,722.05,722.15,1728.0
2016-01-21 12:25:00,721.81,723.9,721.6,723.9,2900.0,721.81,723.9,721.6,723.9,2900.0
2016-01-21 12:30:00,724.0,724.0,722.5,722.76,900.0,724.0,724.0,722.5,722.76,900.0
2016-01-21 12:35:00,721.75,723.78,721.65,723.78,900.0,721.75,723.78,721.65,723.78,900.0
2016-01-21 12:40:00,723.91,723.91,722.63,722.63,200.0,723.91,723.91,722.63,722.63,200.0
2016-01-21 12:45:00,722.63,722.86,722.0,722.85,2953.0,722.63,722.86,722.0,722.85,2953.0
2016-01-21 12:50:00,722.85,724.37,722.85,724.37,403.0,722.85,724.37,722.85,724.37,403.0
2016-01-21 12:55:00,723.57,723.6,722.95,722.95,400.0,723.57,723.6,722.95,722.95,400.0
2016-01-21 13:00:00,722.2,724.03,722.2,724.03,500.0,722.2,724.03,722.2,724.03,500.0
2016-01-21 13:05:00,724.0,724.06,722.09,722.59,11099.0,724.0,724.06,722.09,722.59,11099.0
2016-01-21 13:10:00,722.02,722.02,721.43,721.43,600.0,722.02,722.02,721.43,721.43,600.0
2016-01-21 13:15:00,720.07,720.78,719.72,720.78,600.0,720.07,720.78,719.72,720.78,600.0
2016-01-21 13:20:00,719.71,719.72,717.71,717.71,400.0,719.71,719.72,717.71,717.71,400.0
2016-01-21 13:25:00,719.57,720.22,717.7,717.7,658.0,719.57,720.22,717.7,717.7,658.0
2016-01-21 13:30:00,717.44,718.54,716.0,716.0,948.0,717.44,718.54,716.0,716.0,948.0
2016-01-21 13:35:00,716.46,718.07,715.62,718.07,2046.0,716.46,718.07,715.62,718.07,2046.0
2016-01-21 13:40:00,718.0,719.54,717.02,717.93,9069.0,718.0,719.54,717.02,717.93,9069.0
2016-01-21 13:45:00,718.71,718.88,717.27,718.79,1628.0,718.71,718.88,717.27,718.79,1628.0
2016-01-21 13:50:00,717.27,717.85,716.32,717.85,800.0,717.27,717.85,716.32,717.85,800.0
2016-01-21 13:55:00,717.85,717.86,716.0,716.56,3700.0,717.85,717.86,716.0,716.56,3700.0
2016-01-21 14:00:00,716.65,716.95,714.35,714.5,2600.0,716.65,716.95,714.35,714.5,2600.0
2016-01-21 14:05:00,714.19,714.96,713.83,713.98,1200.0,714.19,714.96,713.83,713.98,1200.0
2016-01-21 14:10:00,713.79,713.79,710.79,710.79,900.0,713.79,713.79,710.79,710.79,900.0
2016-01-21 14:15:00,711.62,711.62,710.52,711.61,1000.0,711.62,711.62,710.52,711.61,1000.0
2016-01-21 14:20:00,710.81,713.5,710.81,711.21,3679.0,710.81,713.5,710.81,711.21,3679.0
2016-01-21 14:25:00,710.41,710.96,710.1,710.31,500.0,710.41,710.96,710.1,710.31,500.0
2016-01-21 14:30:00,711.61,714.31,711.46,713.15,2590.0,711.61,714.31,711.46,713.15,2590.0
2016-01-21 14:35:00,713.3,715.1,713.05,713.46,1482.0,713.3,715.1,713.05,713.46,1482.0
2016-01-21 14:40:00,714.51,715.42,714.01,715.08,2100.0,714.51,715.42,714.01,715.08,2100.0
2016-01-21 14:45:00,715.69,715.72,713.28,713.29,700.0,715.69,715.72,713.28,713.29,700.0
2016-01-21 14:50:00,714.11,715.5,714.11,714.72,1600.0,714.11,715.5,714.11,714.72,1600.0
2016-01-21 14:55:00,715.95,719.63,715.9,718.39,1600.0,715.95,719.63,715.9,718.39,1600.0
2016-01-21 15:00:00,718.29,718.72,716.62,717.49,1200.0,718.29,718.72,716.62,717.49,1200.0
2016-01-21 15:05:00,717.85,717.85,715.0,715.0,1400.0,717.85,717.85,715.0,715.0,1400.0
2016-01-21 15:10:00,715.03,717.95,714.51,717.95,2000.0,715.03,717.95,714.51,717.95,2000.0
2016-01-21 15:15:00,716.6,717.6,715.01,715.01,1700.0,716.6,717.6,715.01,715.01,1700.0
2016-01-21 15:20:00,715.01,717.22,715.01,715.61,500.0,715.01,717.22,715.01,715.61,500.0
2016-01-21 15:25:00,717.12,718.28,715.61,717.86,1952.0,717.12,718.28,715.61,717.86,1952.0
2016-01-21 15:30:00,717.67,720.5,717.67,720.14,3808.0,717.67,720.5,717.67,720.14,3808.0
2016-01-21 15:35:00,720.05,720.5,718.28,718.53,11884.0,720.05,720.5,718.28,718.53,11884.0
2016-01-21 15:40:00,718.72,719.51,717.88,718.91,7947.0,718.72,719.51,717.88,718.91,7947.0
2016-01-21 15:45:00,718.41,718.96,717.26,718.86,2900.0,718.41,718.96,717.26,718.86,2900.0
2016-01-21 15:50:00,718.2,719.81,717.81,719.77,3460.0,718.2,719.81,717.81,719.77,3460.0
2016-01-21 15:55:00,719.39,719.56,717.35,717.52,10410.0,719.39,719.56,717.35,717.52,10410.0
2016-01-22 09:30:00,722.71,729.06,721.44,727.5,8721.0,722.71,729.06,721.44,727.5,8721.0
2016-01-22 09:35:00,727.34,728.57,726.05,726.47,10081.0,727.34,728.57,726.05,726.47,10081.0
2016-01-22 09:40:00,725.56,729.0,725.56,729.0,1602.0,725.56,729.0,725.56,729.0,1602.0
2016-01-22 09:45:00,729.26,729.28,728.43,729.28,509.0,729.26,729.28,728.43,729.28,509.0
2016-01-22 09:50:00,729.34,730.14,728.5,729.98,5036.0,729.34,730.14,728.5,729.98,5036.0
2016-01-22 09:55:00,729.88,730.9,729.55,729.9,2920.0,729.88,730.9,729.55,729.9,2920.0
2016-01-22 10:00:00,729.07,729.31,727.57,728.33,2100.0,729.07,729.31,727.57,728.33,2100.0
2016-01-22 10:05:00,727.63,728.15,726.82,726.83,2631.0,727.63,728.15,726.82,726.83,2631.0
2016-01-22 10:10:00,726.75,728.04,726.75,727.25,2030.0,726.75,728.04,726.75,727.25,2030.0
2016-01-22 10:15:00,727.24,728.19,726.14,727.76,2011.0,727.24,728.19,726.14,727.76,2011.0
2016-01-22 10:20:00,728.29,728.36,727.15,728.07,1700.0,728.29,728.36,727.15,728.07,1700.0
2016-01-22 10:25:00,728.19,729.02,727.75,728.1,2130.0,728.19,729.02,727.75,728.1,2130.0
2016-01-22 10:30:00,727.92,729.99,727.92,729.89,1744.0,727.92,729.99,727.92,729.89,1744.0
2016-01-22 10:35:00,729.35,729.98,728.01,729.93,5334.0,729.35,729.98,728.01,729.93,5334.0
2016-01-22 10:40:00,729.56,730.08,729.26,729.26,2600.0,729.56,730.08,729.26,729.26,2600.0
2016-01-22 10:45:00,729.81,730.35,729.33,729.93,5213.0,729.81,730.35,729.33,729.93,5213.0
2016-01-22 10:50:00,729.4,730.88,729.4,730.36,3600.0,729.4,730.88,729.4,730.36,3600.0
2016-01-22 10:55:00,730.38,731.23,730.2,731.23,3999.0,730.38,731.23,730.2,731.23,3999.0
2016-01-22 11:00:00,731.47,731.57,730.9,731.53,1179.0,731.47,731.57,730.9,731.53,1179.0
2016-01-22 11:05:00,732.21,732.65,731.47,731.47,2050.0,732.21,732.65,731.47,731.47,2050.0
2016-01-22 11:10:00,731.47,731.83,730.23,731.5,2913.0,731.47,731.83,730.23,731.5,2913.0
2016-01-22 11:15:00,730.95,731.64,730.31,731.3,3002.0,730.95,731.64,730.31,731.3,3002.0
2016-01-22 11:20:00,731.72,731.85,731.72,731.8,300.0,731.72,731.85,731.72,731.8,300.0
2016-01-22 11:25:00,731.72,732.52,730.8,731.54,1400.0,731.72,732.52,730.8,731.54,1400.0
2016-01-22 11:30:00,731.31,731.92,731.01,731.01,800.0,731.31,731.92,731.01,731.01,800.0
2016-01-22 11:35:00,731.58,731.58,730.65,730.65,1247.0,731.58,731.58,730.65,730.65,1247.0
2016-01-22 11:40:00,730.4,730.56,729.53,730.3,809.0,730.4,730.56,729.53,730.3,809.0
2016-01-22 11:45:00,730.52,731.62,730.52,730.64,1968.0,730.52,731.62,730.52,730.64,1968.0
2016-01-22 11:50:00,730.65,731.63,730.27,730.63,1700.0,730.65,731.63,730.27,730.63,1700.0
2016-01-22 11:55:00,731.2,731.2,730.76,730.76,400.0,731.2,731.2,730.76,730.76,400.0
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 12:05:00,732.0,732.0,732.0,732.0,0.0,732.0,732.0,732.0,732.0,0.0
2016-01-22 12:10:00,731.99,732.81,731.44,732.81,1294.0,731.99,732.81,731.44,732.81,1294.0
2016-01-22 12:15:00,733.1,733.1,733.1,733.1,100.0,733.1,733.1,733.1,733.1,100.0
2016-01-22 12:20:00,733.11,733.3,732.31,732.31,2722.0,733.11,733.3,732.31,732.31,2722.0
2016-01-22 12:25:00,732.96,732.96,732.96,732.96,100.0,732.96,732.96,732.96,732.96,100.0
2016-01-22 12:30:00,731.2,731.75,730.75,730.75,1493.0,731.2,731.75,730.75,730.75,1493.0
2016-01-22 12:35:00,731.0,731.25,730.5,731.25,1000.0,731.0,731.25,730.5,731.25,1000.0
2016-01-22 12:40:00,731.02,731.44,730.79,731.44,328.0,731.02,731.44,730.79,731.44,328.0
2016-01-22 12:45:00,730.78,730.97,730.78,730.97,400.0,730.78,730.97,730.78,730.97,400.0
2016-01-22 12:50:00,731.58,731.77,731.58,731.77,354.0,731.58,731.77,731.58,731.77,354.0
2016-01-22 12:55:00,732.49,732.49,731.82,732.24,500.0,732.49,732.49,731.82,732.24,500.0
2016-01-22 13:00:00,732.19,732.23,731.21,731.62,1000.0,732.19,732.23,731.21,731.62,1000.0
2016-01-22 13:05:00,730.89,730.89,730.88,730.88,200.0,730.89,730.89,730.88,730.88,200.0
2016-01-22 13:10:00,730.88,730.88,730.88,730.88,0.0,730.88,730.88,730.88,730.88,0.0
2016-01-22 13:15:00,730.48,730.48,730.38,730.42,500.0,730.48,730.48,730.38,730.42,500.0
2016-01-22 13:20:00,730.81,731.86,730.77,731.22,2600.0,730.81,731.86,730.77,731.22,2600.0
2016-01-22 13:25:00,730.83,730.85,730.0,730.0,2825.0,730.83,730.85,730.0,730.0,2825.0
2016-01-22 13:30:00,730.38,730.43,730.38,730.43,400.0,730.38,730.43,730.38,730.43,400.0
2016-01-22 13:35:00,730.63,730.85,730.5,730.85,400.0,730.63,730.85,730.5,730.85,400.0
2016-01-22 13:40:00,730.5,730.76,730.48,730.48,2011.0,730.5,730.76,730.48,730.48,2011.0
2016-01-22 13:45:00,730.78,731.03,730.65,731.03,900.0,730.78,731.03,730.65,731.03,900.0
2016-01-22 13:50:00,731.0,731.36,731.0,731.36,1236.0,731.0,731.36,731.0,731.36,1236.0
2016-01-22 13:55:00,731.58,732.66,731.58,732.66,805.0,731.58,732.66,731.58,732.66,805.0
2016-01-22 14:00:00,732.37,732.37,731.23,731.57,1500.0,732.37,732.37,731.23,731.57,1500.0
2016-01-22 14:05:00,731.5,732.35,731.35,732.35,2000.0,731.5,732.35,731.35,732.35,2000.0
2016-01-22 14:10:00,731.79,732.12,730.71,731.32,5500.0,731.79,732.12,730.71,731.32,5500.0
2016-01-22 14:15:00,730.75,731.32,730.75,731.32,300.0,730.75,731.32,730.75,731.32,300.0
2016-01-22 14:20:00,731.28,731.28,730.36,730.38,950.0,731.28,731.28,730.36,730.38,950.0
2016-01-22 14:25:00,729.56,729.56,729.35,729.35,300.0,729.56,729.56,729.35,729.35,300.0
2016-01-22 14:30:00,729.35,729.94,728.85,729.86,904.0,729.35,729.94,728.85,729.86,904.0
2016-01-22 14:35:00,729.93,729.93,728.25,728.38,9042.0,729.93,729.93,728.25,728.38,9042.0
2016-01-22 14:40:00,728.38,729.74,728.28,729.36,3593.0,728.38,729.74,728.28,729.36,3593.0
2016-01-22 14:45:00,729.36,729.66,728.7,729.22,1950.0,729.36,729.66,728.7,729.22,1950.0
2016-01-22 14:50:00,728.72,729.09,728.62,728.98,700.0,728.72,729.09,728.62,728.98,700.0
2016-01-22 14:55:00,728.94,729.0,727.71,727.71,2421.0,728.94,729.0,727.71,727.71,2421.0
2016-01-22 15:00:00,729.19,729.25,728.5,728.5,1006.0,729.19,729.25,728.5,728.5,1006.0
2016-01-22 15:05:00,728.1,728.1,727.25,727.25,700.0,728.1,728.1,727.25,727.25,700.0
2016-01-22 15:10:00,727.26,727.32,726.6,727.26,2028.0,727.26,727.32,726.6,727.26,2028.0
2016-01-22 15:15:00,727.69,727.69,727.69,727.69,100.0,727.69,727.69,727.69,727.69,100.0
2016-01-22 15:20:00,727.41,728.24,727.4,728.24,1970.0,727.41,728.24,727.4,728.24,1970.0
2016-01-22 15:25:00,727.96,729.4,727.96,729.36,1000.0,727.96,729.4,727.96,729.36,1000.0
2016-01-22 15:30:00,728.9,728.9,727.97,728.5,3466.0,728.9,728.9,727.97,728.5,3466.0
2016-01-22 15:35:00,728.5,728.54,728.32,728.33,1113.0,728.5,728.54,728.32,728.33,1113.0
2016-01-22 15:40:00,729.04,729.55,728.09,729.53,5032.0,729.04,729.55,728.09,729.53,5032.0
2016-01-22 15:45:00,729.63,729.7,729.05,729.18,6043.0,729.63,729.7,729.05,729.18,6043.0
2016-01-22 15:50:00,729.58,729.81,728.65,729.81,1529.0,729.58,729.81,728.65,729.81,1529.0
2016-01-22 15:55:00,729.65,729.65,727.82,727.97,9361.0,729.65,729.65,727.82,727.97,9361.0
2016-01-25 09:30:00,728.81,738.95,728.81,738.67,5352.0,728.81,738.95,728.81,738.67,5352.0
2016-01-25 09:35:00,735.2,735.97,729.63,734.5,3793.0,735.2,735.97,729.63,734.5,3793.0
2016-01-25 09:40:00,733.16,734.01,733.15,733.16,1206.0,733.16,734.01,733.15,733.16,1206.0
2016-01-25 09:45:00,732.0,734.84,732.0,734.84,5790.0,732.0,734.84,732.0,734.84,5790.0
2016-01-25 09:50:00,734.52,735.49,734.52,735.49,900.0,734.52,735.49,734.52,735.49,900.0
2016-01-25 09:55:00,734.48,734.48,732.61,732.99,1450.0,734.48,734.48,732.61,732.99,1450.0
2016-01-25 10:00:00,732.65,733.45,732.64,733.14,1226.0,732.65,733.45,732.64,733.14,1226.0
2016-01-25 10:05:00,732.06,732.06,730.79,730.79,1000.0,732.06,732.06,730.79,730.79,1000.0
2016-01-25 10:10:00,730.11,730.92,730.0,730.91,2525.0,730.11,730.92,730.0,730.91,2525.0
2016-01-25 10:15:00,730.95,730.95,730.95,730.95,100.0,730.95,730.95,730.95,730.95,100.0
2016-01-25 10:20:00,730.59,731.89,730.0,731.83,4327.0,730.59,731.89,730.0,731.83,4327.0
2016-01-25 10:25:00,731.34,731.34,731.33,731.34,650.0,731.34,731.34,731.33,731.34,650.0
2016-01-25 10:30:00,731.35,732.29,731.35,732.01,1224.0,731.35,732.29,731.35,732.01,1224.0
2016-01-25 10:35:00,731.09,731.12,731.09,731.12,200.0,731.09,731.12,731.09,731.12,200.0
2016-01-25 10:40:00,730.79,730.84,730.03,730.79,500.0,730.79,730.84,730.03,730.79,500.0
2016-01-25 10:45:00,730.7,730.7,730.7,730.7,100.0,730.7,730.7,730.7,730.7,100.0
2016-01-25 10:50:00,730.75,731.12,729.91,730.75,5313.0,730.75,731.12,729.91,730.75,5313.0
2016-01-25 10:55:00,731.46,732.54,731.2,732.54,800.0,731.46,732.54,731.2,732.54,800.0
2016-01-25 11:00:00,732.24,732.24,731.06,731.85,400.0,732.24,732.24,731.06,731.85,400.0
2016-01-25 11:05:00,731.21,731.99,730.75,730.75,1301.0,731.21,731.99,730.75,730.75,1301.0
2016-01-25 11:10:00,731.18,731.21,731.0,731.0,400.0,731.18,731.21,731.0,731.0,400.0
2016-01-25 11:15:00,730.46,730.46,730.46,730.46,100.0,730.46,730.46,730.46,730.46,100.0
2016-01-25 11:20:00,731.63,732.9,731.63,732.74,1100.0,731.63,732.9,731.63,732.74,1100.0
2016-01-25 11:25:00,732.71,733.17,732.23,733.17,400.0,732.71,733.17,732.23,733.17,400.0
2016-01-25 11:30:00,732.94,732.94,732.94,732.94,100.0,732.94,732.94,732.94,732.94,100.0
2016-01-25 11:35:00,732.84,732.84,732.84,732.84,100.0,732.84,732.84,732.84,732.84,100.0
2016-01-25 11:40:00,732.49,733.08,732.13,732.13,1400.0,732.49,733.08,732.13,732.13,1400.0
2016-01-25 11:45:00,731.68,732.26,731.0,732.26,1100.0,731.68,732.26,731.0,732.26,1100.0
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 11:55:00,733.66,733.66,733.66,733.66,0.0,733.66,733.66,733.66,733.66,0.0
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 12:05:00,733.63,733.63,733.63,733.63,0.0,733.63,733.63,733.63,733.63,0.0
2016-01-25 12:10:00,733.75,733.75,732.57,733.75,600.0,733.75,733.75,732.57,733.75,600.0
2016-01-25 12:15:00,733.69,735.53,733.12,735.53,2140.0,733.69,735.53,733.12,735.53,2140.0
2016-01-25 12:20:00,735.63,736.41,735.63,736.3,300.0,735.63,736.41,735.63,736.3,300.0
2016-01-25 12:25:00,736.31,736.31,734.93,734.93,1500.0,736.31,736.31,734.93,734.93,1500.0
2016-01-25 12:30:00,734.66,734.75,734.66,734.75,300.0,734.66,734.75,734.66,734.75,300.0
2016-01-25 12:35:00,734.29,735.37,733.7,733.7,1055.0,734.29,735.37,733.7,733.7,1055.0
2016-01-25 12:40:00,734.72,734.72,734.03,734.03,424.0,734.72,734.72,734.03,734.03,424.0
2016-01-25 12:45:00,735.01,735.01,735.01,735.01,100.0,735.01,735.01,735.01,735.01,100.0
2016-01-25 12:50:00,734.82,734.82,734.82,734.82,100.0,734.82,734.82,734.82,734.82,100.0
2016-01-25 12:55:00,733.5,734.69,733.5,733.99,500.0,733.5,734.69,733.5,733.99,500.0
2016-01-25 13:00:00,735.5,736.35,734.36,736.35,640.0,735.5,736.35,734.36,736.35,640.0
2016-01-25 13:05:00,736.2,736.2,734.43,736.1,1315.0,736.2,736.2,734.43,736.1,1315.0
2016-01-25 13:10:00,735.69,735.69,735.01,735.5,2000.0,735.69,735.69,735.01,735.5,2000.0
2016-01-25 13:15:00,736.18,736.18,735.32,735.32,300.0,736.18,736.18,735.32,735.32,300.0
2016-01-25 13:20:00,736.78,737.62,736.78,737.62,300.0,736.78,737.62,736.78,737.62,300.0
2016-01-25 13:25:00,735.46,735.91,734.24,734.91,4320.0,735.46,735.91,734.24,734.91,4320.0
2016-01-25 13:30:00,734.5,734.5,734.06,734.27,1100.0,734.5,734.5,734.06,734.27,1100.0
2016-01-25 13:35:00,734.18,734.21,733.0,733.0,2444.0,734.18,734.21,733.0,733.0,2444.0
2016-01-25 13:40:00,733.73,733.84,732.59,732.59,400.0,733.73,733.84,732.59,732.59,400.0
2016-01-25 13:45:00,733.33,734.05,732.87,733.9,2163.0,733.33,734.05,732.87,733.9,2163.0
2016-01-25 13:50:00,733.77,733.77,733.34,733.34,200.0,733.77,733.77,733.34,733.34,200.0
2016-01-25 13:55:00,733.4,733.74,733.0,733.31,1700.0,733.4,733.74,733.0,733.31,1700.0
2016-01-25 14:00:00,732.4,732.59,731.91,732.47,1100.0,732.4,732.59,731.91,732.47,1100.0
2016-01-25 14:05:00,732.61,733.31,732.3,732.93,1400.0,732.61,733.31,732.3,732.93,1400.0
2016-01-25 14:10:00,732.95,733.27,732.57,732.57,1300.0,732.95,733.27,732.57,732.57,1300.0
2016-01-25 14:15:00,732.88,733.09,732.55,733.09,700.0,732.88,733.09,732.55,733.09,700.0
2016-01-25 14:20:00,732.64,733.27,732.57,733.26,300.0,732.64,733.27,732.57,733.26,300.0
2016-01-25 14:25:00,732.5,733.64,732.45,733.04,1425.0,732.5,733.64,732.45,733.04,1425.0
2016-01-25 14:30:00,733.06,733.9,732.9,733.81,1000.0,733.06,733.9,732.9,733.81,1000.0
2016-01-25 14:35:00,732.88,734.01,732.87,733.57,943.0,732.88,734.01,732.87,733.57,943.0
2016-01-25 14:40:00,733.52,734.16,732.7,732.7,1292.0,733.52,734.16,732.7,732.7,1292.0
2016-01-25 14:45:00,732.32,733.31,731.85,733.31,1043.0,732.32,733.31,731.85,733.31,1043.0
2016-01-25 14:50:00,732.72,732.72,732.3,732.3,600.0,732.72,732.72,732.3,732.3,600.0
2016-01-25 14:55:00,732.75,733.76,732.6,733.03,715.0,732.75,733.76,732.6,733.03,715.0
2016-01-25 15:00:00,733.61,733.61,732.59,732.93,1906.0,733.61,733.61,732.59,732.93,1906.0
2016-01-25 15:05:00,732.35,732.64,730.6,730.6,2645.0,732.35,732.64,730.6,730.6,2645.0
2016-01-25 15:10:00,730.31,730.74,729.74,730.74,1414.0,730.31,730.74,729.74,730.74,1414.0
2016-01-25 15:15:00,730.23,730.85,729.73,730.02,2015.0,730.23,730.85,729.73,730.02,2015.0
2016-01-25 15:20:00,730.09,730.65,729.56,730.13,8322.0,730.09,730.65,729.56,730.13,8322.0
2016-01-25 15:25:00,730.89,731.3,730.64,730.64,3374.0,730.89,731.3,730.64,730.64,3374.0
2016-01-25 15:30:00,730.92,731.64,730.19,730.2,2154.0,730.92,731.64,730.19,730.2,2154.0
2016-01-25 15:35:00,730.0,730.3,728.95,728.95,2386.0,730.0,730.3,728.95,728.95,2386.0
2016-01-25 15:40:00,729.0,729.72,727.73,728.28,2600.0,729.0,729.72,727.73,728.28,2600.0
2016-01-25 15:45:00,727.87,728.99,727.74,728.99,2881.0,727.87,728.99,727.74,728.99,2881.0
2016-01-25 15:50:00,728.55,729.07,727.9,728.42,3700.0,728.55,729.07,727.9,728.42,3700.0
2016-01-25 15:55:00,728.35,729.0,727.88,728.78,9325.0,728.35,729.0,727.88,728.78,9325.0
2016-01-26 09:30:00,731.11,737.59,731.11,733.75,300.0,731.11,737.59,731.11,733.75,300.0
2016-01-26 09:35:00,735.22,740.0,734.15,738.99,8818.0,735.22,740.0,734.15,738.99,8818.0
2016-01-26 09:40:00,737.11,739.9,737.11,739.9,300.0,737.11,739.9,737.11,739.9,300.0
2016-01-26 09:45:00,738.0,738.76,733.07,733.34,1300.0,738.0,738.76,733.07,733.34,1300.0
2016-01-26 09:50:00,736.19,736.19,733.5,733.5,300.0,736.19,736.19,733.5,733.5,300.0
2016-01-26 09:55:00,734.16,737.66,734.15,737.66,2304.0,734.16,737.66,734.15,737.66,2304.0
2016-01-26 10:00:00,737.67,738.69,737.66,738.69,930.0,737.67,738.69,737.66,738.69,930.0
2016-01-26 10:05:00,739.47,740.16,739.47,740.16,400.0,739.47,740.16,739.47,740.16,400.0
2016-01-26 10:10:00,740.16,741.26,738.31,739.52,2500.0,740.16,741.26,738.31,739.52,2500.0
2016-01-26 10:15:00,739.59,740.99,739.58,739.69,1445.0,739.59,740.99,739.58,739.69,1445.0
2016-01-26 10:20:00,739.61,739.8,738.07,738.07,1500.0,739.61,739.8,738.07,738.07,1500.0
2016-01-26 10:25:00,738.96,739.58,737.65,737.65,1000.0,738.96,739.58,737.65,737.65,1000.0
2016-01-26 10:30:00,737.66,738.79,736.6,736.6,600.0,737.66,738.79,736.6,736.6,600.0
2016-01-26 10:35:00,737.11,737.11,737.11,737.11,100.0,737.11,737.11,737.11,737.11,100.0
2016-01-26 10:40:00,737.69,737.92,737.66,737.92,300.0,737.69,737.92,737.66,737.92,300.0
2016-01-26 10:45:00,737.65,738.39,737.65,737.89,300.0,737.65,738.39,737.65,737.89,300.0
2016-01-26 10:50:00,737.84,738.71,737.83,738.29,1300.0,737.84,738.71,737.83,738.29,1300.0
2016-01-26 10:55:00,738.48,739.83,738.48,739.83,1200.0,738.48,739.83,738.48,739.83,1200.0
2016-01-26 11:00:00,738.37,740.39,738.37,740.39,1000.0,738.37,740.39,738.37,740.39,1000.0
2016-01-26 11:05:00,739.57,739.57,737.84,738.95,1300.0,739.57,739.57,737.84,738.95,1300.0
2016-01-26 11:10:00,738.74,738.74,737.85,738.29,900.0,738.74,738.74,737.85,738.29,900.0
2016-01-26 11:15:00,739.5,739.5,739.5,739.5,100.0,739.5,739.5,739.5,739.5,100.0
2016-01-26 11:20:00,738.25,738.98,738.18,738.78,400.0,738.25,738.98,738.18,738.78,400.0
2016-01-26 11:25:00,739.33,739.96,739.33,739.96,1600.0,739.33,739.96,739.33,739.96,1600.0
2016-01-26 11:30:00,739.36,739.36,738.0,738.0,1300.0,739.36,739.36,738.0,738.0,1300.0
2016-01-26 11:35:00,738.06,738.32,738.06,738.32,700.0,738.06,738.32,738.06,738.32,700.0
2016-01-26 11:40:00,737.84,738.86,737.84,738.85,700.0,737.84,738.86,737.84,738.85,700.0
2016-01-26 11:45:00,738.11,738.67,738.09,738.64,1400.0,738.11,738.67,738.09,738.64,1400.0
2016-01-26 11:50:00,738.7,739.42,738.69,739.42,1400.0,738.7,739.42,738.69,739.42,1400.0
2016-01-26 11:55:00,739.17,739.83,738.76,738.76,2100.0,739.17,739.83,738.76,738.76,2100.0
2016-01-26 12:00:00,739.04,740.11,738.8,739.75,5100.0,739.04,740.11,738.8,739.75,5100.0
2016-01-26 12:05:00,739.34,740.54,739.13,740.54,1500.0,739.34,740.54,739.13,740.54,1500.0
2016-01-26 12:10:00,740.52,741.98,740.49,741.96,2866.0,740.52,741.98,740.49,741.96,2866.0
2016-01-26 12:15:00,742.73,744.31,742.72,744.31,2800.0,742.73,744.31,742.72,744.31,2800.0
2016-01-26 12:20:00,743.89,744.62,743.79,744.45,1319.0,743.89,744.62,743.79,744.45,1319.0
2016-01-26 12:25:00,744.59,744.59,744.59,744.59,100.0,744.59,744.59,744.59,744.59,100.0
2016-01-26 12:30:00,744.03,744.73,743.55,743.98,4850.0,744.03,744.73,743.55,743.98,4850.0
2016-01-26 12:35:00,744.53,744.57,744.2,744.2,500.0,744.53,744.57,744.2,744.2,500.0
2016-01-26 12:40:00,744.26,744.26,742.73,743.08,2119.0,744.26,744.26,742.73,743.08,2119.0
2016-01-26 12:45:00,743.37,744.09,743.08,743.15,2600.0,743.37,744.09,743.08,743.15,2600.0
2016-01-26 12:50:00,743.13,743.13,742.62,742.73,1513.0,743.13,743.13,742.62,742.73,1513.0
2016-01-26 12:55:00,742.42,743.7,742.42,743.7,1600.0,742.42,743.7,742.42,743.7,1600.0
2016-01-26 13:00:00,743.08,744.33,743.02,743.95,1100.0,743.08,744.33,743.02,743.95,1100.0
2016-01-26 13:05:00,743.54,743.54,742.34,742.91,500.0,743.54,743.54,742.34,742.91,500.0
2016-01-26 13:10:00,742.96,742.96,742.77,742.77,200.0,742.96,742.96,742.77,742.77,200.0
2016-01-26 13:15:00,743.13,743.22,743.13,743.22,300.0,743.13,743.22,743.13,743.22,300.0
2016-01-26 13:20:00,743.82,745.57,743.82,744.67,1261.0,743.82,745.57,743.82,744.67,1261.0
2016-01-26 13:25:00,744.72,744.72,743.66,743.66,300.0,744.72,744.72,743.66,743.66,300.0
2016-01-26 13:30:00,743.17,743.17,742.1,742.52,447.0,743.17,743.17,742.1,742.52,447.0
2016-01-26 13:35:00,742.91,742.99,742.91,742.96,600.0,742.91,742.99,742.91,742.96,600.0
2016-01-26 13:40:00,743.61,743.61,742.19,742.19,700.0,743.61,743.61,742.19,742.19,700.0
2016-01-26 13:45:00,741.91,743.1,741.91,743.1,400.0,741.91,743.1,741.91,743.1,400.0
2016-01-26 13:50:00,742.92,743.74,742.49,743.14,2156.0,742.92,743.74,742.49,743.14,2156.0
2016-01-26 13:55:00,742.5,742.63,741.66,742.63,400.0,742.5,742.63,741.66,742.63,400.0
2016-01-26 14:00:00,742.68,742.95,742.14,742.42,500.0,742.68,742.95,742.14,742.42,500.0
2016-01-26 14:05:00,741.99,742.53,741.38,742.39,1900.0,741.99,742.53,741.38,742.39,1900.0
2016-01-26 14:10:00,741.97,742.08,741.27,741.59,1100.0,741.97,742.08,741.27,741.59,1100.0
2016-01-26 14:15:00,741.17,742.44,741.17,742.32,1742.0,741.17,742.44,741.17,742.32,1742.0
2016-01-26 14:20:00,742.58,742.88,742.56,742.88,500.0,742.58,742.88,742.56,742.88,500.0
2016-01-26 14:25:00,742.39,742.65,741.51,741.51,2600.0,742.39,742.65,741.51,741.51,2600.0
2016-01-26 14:30:00,741.24,741.61,741.15,741.61,600.0,741.24,741.61,741.15,741.61,600.0
2016-01-26 14:35:00,741.36,742.18,740.5,741.37,727.0,741.36,742.18,740.5,741.37,727.0
2016-01-26 14:40:00,741.43,742.53,740.53,741.95,1800.0,741.43,742.53,740.53,741.95,1800.0
2016-01-26 14:45:00,742.42,742.42,741.34,741.35,500.0,742.42,742.42,741.34,741.35,500.0
2016-01-26 14:50:00,741.72,742.42,741.33,742.42,2799.0,741.72,742.42,741.33,742.42,2799.0
2016-01-26 14:55:00,742.57,742.9,741.02,741.02,641.0,742.57,742.9,741.02,741.02,641.0
2016-01-26 15:00:00,742.25,742.37,741.59,741.74,4062.0,742.25,742.37,741.59,741.74,4062.0
2016-01-26 15:05:00,741.71,742.31,741.7,742.27,1894.0,741.71,742.31,741.7,742.27,1894.0
2016-01-26 15:10:00,741.91,742.5,740.51,742.08,1156.0,741.91,742.5,740.51,742.08,1156.0
2016-01-26 15:15:00,742.45,743.65,741.27,742.25,2989.0,742.45,743.65,741.27,742.25,2989.0
2016-01-26 15:20:00,741.13,743.52,741.13,743.24,1500.0,741.13,743.52,741.13,743.24,1500.0
2016-01-26 15:25:00,742.94,743.08,742.43,742.81,800.0,742.94,743.08,742.43,742.81,800.0
2016-01-26 15:30:00,741.75,742.47,741.66,741.66,300.0,741.75,742.47,741.66,741.66,300.0
2016-01-26 15:35:00,742.29,744.16,742.06,744.09,4700.0,742.29,744.16,742.06,744.09,4700.0
2016-01-26 15:40:00,743.89,743.9,743.35,743.36,600.0,743.89,743.9,743.35,743.36,600.0
2016-01-26 15:45:00,743.35,743.92,742.77,743.67,6005.0,743.35,743.92,742.77,743.67,6005.0
2016-01-26 15:50:00,742.82,743.36,742.22,743.31,4580.0,742.82,743.36,742.22,743.31,4580.0
2016-01-26 15:55:00,742.93,743.97,742.63,743.87,11313.0,742.93,743.97,742.63,743.87,11313.0
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 09:35:00,743.66,743.66,743.66,743.66,0.0,743.66,743.66,743.66,743.66,0.0
2016-01-27 09:40:00,747.65,748.2,746.33,747.85,2800.0,747.65,748.2,746.33,747.85,2800.0
2016-01-27 09:45:00,747.94,748.18,747.11,748.06,2550.0,747.94,748.18,747.11,748.06,2550.0
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 09:55:00,747.25,747.25,747.25,747.25,0.0,747.25,747.25,747.25,747.25,0.0
2016-01-27 10:00:00,747.5,747.66,745.37,746.78,5913.0,747.5,747.66,745.37,746.78,5913.0
2016-01-27 10:05:00,745.75,747.74,745.75,747.74,960.0,745.75,747.74,745.75,747.74,960.0
2016-01-27 10:10:00,746.63,746.63,744.19,744.19,2400.0,746.63,746.63,744.19,744.19,2400.0
2016-01-27 10:15:00,745.04,745.04,744.15,744.25,1666.0,745.04,745.04,744.15,744.25,1666.0
2016-01-27 10:20:00,746.59,746.59,746.59,746.59,100.0,746.59,746.59,746.59,746.59,100.0
2016-01-27 10:25:00,745.25,746.61,744.85,746.32,2000.0,745.25,746.61,744.85,746.32,2000.0
2016-01-27 10:30:00,746.93,747.3,746.05,747.28,2641.0,746.93,747.3,746.05,747.28,2641.0
2016-01-27 10:35:00,747.95,748.89,747.95,748.89,1024.0,747.95,748.89,747.95,748.89,1024.0
2016-01-27 10:40:00,749.28,749.36,748.28,749.02,1300.0,749.28,749.36,748.28,749.02,1300.0
2016-01-27 10:45:00,749.56,749.9,749.04,749.84,1250.0,749.56,749.9,749.04,749.84,1250.0
2016-01-27 10:50:00,749.83,749.87,748.34,749.08,3200.0,749.83,749.87,748.34,749.08,3200.0
2016-01-27 10:55:00,749.13,749.13,748.36,748.36,200.0,749.13,749.13,748.36,748.36,200.0
2016-01-27 11:00:00,749.14,750.59,748.24,750.59,1900.0,749.14,750.59,748.24,750.59,1900.0
2016-01-27 11:05:00,749.82,750.42,749.22,750.42,1400.0,749.82,750.42,749.22,750.42,1400.0
2016-01-27 11:10:00,750.42,750.67,750.37,750.39,900.0,750.42,750.67,750.37,750.39,900.0
2016-01-27 11:15:00,750.75,751.38,750.69,751.38,2399.0,750.75,751.38,750.69,751.38,2399.0
2016-01-27 11:20:00,751.83,752.81,751.17,752.47,1095.0,751.83,752.81,751.17,752.47,1095.0
2016-01-27 11:25:00,752.74,752.74,751.53,752.03,1120.0,752.74,752.74,751.53,752.03,1120.0
2016-01-27 11:30:00,752.04,752.32,750.84,750.84,3900.0,752.04,752.32,750.84,750.84,3900.0
2016-01-27 11:35:00,751.31,751.35,750.4,750.72,3308.0,751.31,751.35,750.4,750.72,3308.0
2016-01-27 11:40:00,749.55,751.33,749.47,751.33,1100.0,749.55,751.33,749.47,751.33,1100.0
2016-01-27 11:45:00,751.93,753.09,751.93,752.2,1104.0,751.93,753.09,751.93,752.2,1104.0
2016-01-27 11:50:00,751.16,751.16,751.16,751.16,100.0,751.16,751.16,751.16,751.16,100.0
2016-01-27 11:55:00,751.15,752.67,751.15,751.91,300.0,751.15,752.67,751.15,751.91,300.0
2016-01-27 12:00:00,751.19,753.68,751.19,752.64,2431.0,751.19,753.68,751.19,752.64,2431.0
2016-01-27 12:05:00,752.05,752.84,752.05,752.16,1700.0,752.05,752.84,752.05,752.16,1700.0
2016-01-27 12:10:00,752.79,754.21,752.7,752.71,1600.0,752.79,754.21,752.7,752.71,1600.0
2016-01-27 12:15:00,754.46,754.75,753.73,754.56,1130.0,754.46,754.75,753.73,754.56,1130.0
2016-01-27 12:20:00,754.31,754.38,752.34,753.14,2842.0,754.31,754.38,752.34,753.14,2842.0
2016-01-27 12:25:00,754.37,754.64,753.1,753.5,1400.0,754.37,754.64,753.1,753.5,1400.0
2016-01-27 12:30:00,753.03,754.46,752.86,753.64,6502.0,753.03,754.46,752.86,753.64,6502.0
2016-01-27 12:35:00,754.56,754.99,753.33,753.68,8591.0,754.56,754.99,753.33,753.68,8591.0
2016-01-27 12:40:00,753.61,753.99,752.57,752.58,7529.0,753.61,753.99,752.57,752.58,7529.0
2016-01-27 12:45:00,752.8,752.8,751.94,752.01,1200.0,752.8,752.8,751.94,752.01,1200.0
2016-01-27 12:50:00,752.28,753.52,751.78,753.15,1300.0,752.28,753.52,751.78,753.15,1300.0
2016-01-27 12:55:00,752.22,753.03,751.4,753.03,600.0,752.22,753.03,751.4,753.03,600.0
2016-01-27 13:00:00,751.4,751.84,751.15,751.84,1352.0,751.4,751.84,751.15,751.84,1352.0
2016-01-27 13:05:00,751.54,752.6,751.54,751.87,400.0,751.54,752.6,751.54,751.87,400.0
2016-01-27 13:10:00,753.73,753.73,753.73,753.73,100.0,753.73,753.73,753.73,753.73,100.0
2016-01-27 13:15:00,752.82,753.51,751.93,753.48,2390.0,752.82,753.51,751.93,753.48,2390.0
2016-01-27 13:20:00,752.61,753.12,751.83,753.12,900.0,752.61,753.12,751.83,753.12,900.0
2016-01-27 13:25:00,752.31,752.31,752.18,752.18,200.0,752.31,752.31,752.18,752.18,200.0
2016-01-27 13:30:00,751.47,752.58,751.42,751.42,400.0,751.47,752.58,751.42,751.42,400.0
2016-01-27 13:35:00,752.75,752.75,750.84,750.84,700.0,752.75,752.75,750.84,750.84,700.0
2016-01-27 13:40:00,750.68,751.3,750.02,750.3,1000.0,750.68,751.3,750.02,750.3,1000.0
2016-01-27 13:45:00,749.11,749.6,748.93,749.6,1502.0,749.11,749.6,748.93,749.6,1502.0
2016-01-27 13:50:00,749.29,749.29,747.98,748.51,600.0,749.29,749.29,747.98,748.51,600.0
2016-01-27 13:55:00,747.91,750.03,747.91,750.03,500.0,747.91,750.03,747.91,750.03,500.0
2016-01-27 14:00:00,749.22,750.0,747.21,748.57,1650.0,749.22,750.0,747.21,748.57,1650.0
2016-01-27 14:05:00,748.61,748.61,744.43,744.43,1120.0,748.61,748.61,744.43,744.43,1120.0
2016-01-27 14:10:00,742.55,745.87,742.55,745.0,2850.0,742.55,745.87,742.55,745.0,2850.0
2016-01-27 14:15:00,745.02,746.5,744.0,745.55,2187.0,745.02,746.5,744.0,745.55,2187.0
2016-01-27 14:20:00,746.94,747.78,746.84,747.78,1500.0,746.94,747.78,746.84,747.78,1500.0
2016-01-27 14:25:00,746.92,747.39,746.89,747.39,600.0,746.92,747.39,746.89,747.39,600.0
2016-01-27 14:30:00,746.36,747.04,745.43,745.43,1783.0,746.36,747.04,745.43,745.43,1783.0
2016-01-27 14:35:00,745.0,745.0,743.11,743.11,2793.0,745.0,745.0,743.11,743.11,2793.0
2016-01-27 14:40:00,742.74,742.74,741.8,741.8,400.0,742.74,742.74,741.8,741.8,400.0
2016-01-27 14:45:00,742.73,744.41,742.54,743.34,3000.0,742.73,744.41,742.54,743.34,3000.0
2016-01-27 14:50:00,743.05,743.32,742.27,742.27,600.0,743.05,743.32,742.27,742.27,600.0
2016-01-27 14:55:00,741.55,741.55,739.29,739.29,700.0,741.55,741.55,739.29,739.29,700.0
2016-01-27 15:00:00,740.15,740.4,738.89,738.89,5184.0,740.15,740.4,738.89,738.89,5184.0
2016-01-27 15:05:00,738.62,740.13,738.62,739.93,2000.0,738.62,740.13,738.62,739.93,2000.0
2016-01-27 15:10:00,740.07,740.21,736.51,736.51,1820.0,740.07,740.21,736.51,736.51,1820.0
2016-01-27 15:15:00,737.16,739.38,736.98,739.37,6100.0,737.16,739.38,736.98,739.37,6100.0
2016-01-27 15:20:00,738.98,741.98,738.88,741.94,1700.0,738.98,741.98,738.88,741.94,1700.0
2016-01-27 15:25:00,741.63,744.13,741.01,742.35,7074.0,741.63,744.13,741.01,742.35,7074.0
2016-01-27 15:30:00,742.83,744.1,740.51,743.28,7433.0,742.83,744.1,740.51,743.28,7433.0
2016-01-27 15:35:00,742.79,744.85,742.79,744.85,3802.0,742.79,744.85,742.79,744.85,3802.0
2016-01-27 15:40:00,745.08,745.39,744.03,745.39,11067.0,745.08,745.39,744.03,745.39,11067.0
2016-01-27 15:45:00,744.6,744.96,743.38,743.38,4023.0,744.6,744.96,743.38,743.38,4023.0
2016-01-27 15:50:00,743.28,744.29,742.35,743.67,10150.0,743.28,744.29,742.35,743.67,10150.0
2016-01-27 15:55:00,743.67,744.51,743.06,744.37,9097.0,743.67,744.51,743.06,744.37,9097.0
2016-01-28 09:30:00,744.29,744.29,744.29,744.29,0.0,744.29,744.29,744.29,744.29,0.0
2016-01-28 09:35:00,751.74,751.74,746.0,746.0,2738.0,751.74,751.74,746.0,746.0,2738.0
2016-01-28 09:40:00,746.38,746.83,746.38,746.83,200.0,746.38,746.83,746.38,746.83,200.0
2016-01-28 09:45:00,749.48,749.48,744.04,744.04,2480.0,749.48,749.48,744.04,744.04,2480.0
2016-01-28 09:50:00,746.32,748.88,746.31,748.5,948.0,746.32,748.88,746.31,748.5,948.0
2016-01-28 09:55:00,749.51,751.86,748.86,750.58,1200.0,749.51,751.86,748.86,750.58,1200.0
2016-01-28 10:00:00,748.48,748.48,745.43,747.46,2300.0,748.48,748.48,745.43,747.46,2300.0
2016-01-28 10:05:00,747.95,747.95,741.94,744.07,2619.0,747.95,747.95,741.94,744.07,2619.0
2016-01-28 10:10:00,746.18,746.18,745.29,745.29,300.0,746.18,746.18,745.29,745.29,300.0
2016-01-28 10:15:00,746.25,746.3,744.09,745.72,2533.0,746.25,746.3,744.09,745.72,2533.0
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 10:25:00,745.86,745.86,745.86,745.86,0.0,745.86,745.86,745.86,745.86,0.0
2016-01-28 10:30:00,743.39,745.0,742.94,745.0,2358.0,743.39,745.0,742.94,745.0,2358.0
2016-01-28 10:35:00,744.24,745.86,744.12,744.34,1900.0,744.24,745.86,744.12,744.34,1900.0
2016-01-28 10:40:00,744.72,746.27,743.94,746.27,4200.0,744.72,746.27,743.94,746.27,4200.0
2016-01-28 10:45:00,746.26,746.31,746.26,746.31,300.0,746.26,746.31,746.26,746.31,300.0
2016-01-28 10:50:00,745.78,747.01,744.91,744.93,4039.0,745.78,747.01,744.91,744.93,4039.0
2016-01-28 10:55:00,745.59,746.29,744.0,744.82,8059.0,745.59,746.29,744.0,744.82,8059.0
2016-01-28 11:00:00,745.49,746.83,745.15,746.69,400.0,745.49,746.83,745.15,746.69,400.0
2016-01-28 11:05:00,746.91,747.11,746.91,747.11,200.0,746.91,747.11,746.91,747.11,200.0
2016-01-28 11:10:00,746.93,746.93,746.93,746.93,100.0,746.93,746.93,746.93,746.93,100.0
2016-01-28 11:15:00,746.81,746.91,746.14,746.14,500.0,746.81,746.91,746.14,746.14,500.0
2016-01-28 11:20:00,746.9,746.95,745.53,746.79,3300.0,746.9,746.95,745.53,746.79,3300.0
2016-01-28 11:25:00,746.52,746.97,744.68,745.26,2725.0,746.52,746.97,744.68,745.26,2725.0
2016-01-28 11:30:00,745.75,745.75,743.6,743.95,2800.0,745.75,745.75,743.6,743.95,2800.0
2016-01-28 11:35:00,744.45,745.36,743.97,745.36,1000.0,744.45,745.36,743.97,745.36,1000.0
2016-01-28 11:40:00,744.44,744.63,743.48,744.25,1812.0,744.44,744.63,743.48,744.25,1812.0
2016-01-28 11:45:00,743.39,743.67,742.28,742.88,2650.0,743.39,743.67,742.28,742.88,2650.0
2016-01-28 11:50:00,742.77,742.77,742.77,742.77,600.0,742.77,742.77,742.77,742.77,600.0
2016-01-28 11:55:00,742.09,743.07,741.16,742.51,2723.0,742.09,743.07,741.16,742.51,2723.0
2016-01-28 12:00:00,742.51,744.1,742.01,744.1,4036.0,742.51,744.1,742.01,744.1,4036.0
2016-01-28 12:05:00,744.01,744.8,743.27,744.41,2370.0,744.01,744.8,743.27,744.41,2370.0
2016-01-28 12:10:00,744.03,744.04,744.03,744.04,200.0,744.03,744.04,744.03,744.04,200.0
2016-01-28 12:15:00,743.94,744.42,743.71,743.76,1200.0,743.94,744.42,743.71,743.76,1200.0
2016-01-28 12:20:00,744.19,744.27,743.06,743.35,5835.0,744.19,744.27,743.06,743.35,5835.0
2016-01-28 12:25:00,743.75,744.76,743.66,744.75,2568.0,743.75,744.76,743.66,744.75,2568.0
2016-01-28 12:30:00,744.58,745.17,743.7,744.82,6200.0,744.58,745.17,743.7,744.82,6200.0
2016-01-28 12:35:00,745.92,747.44,745.48,747.44,5625.0,745.92,747.44,745.48,747.44,5625.0
2016-01-28 12:40:00,747.8,747.83,747.33,747.72,650.0,747.8,747.83,747.33,747.72,650.0
2016-01-28 12:45:00,747.63,749.29,747.63,749.02,1300.0,747.63,749.29,747.63,749.02,1300.0
2016-01-28 12:50:00,748.65,748.69,748.65,748.69,300.0,748.65,748.69,748.65,748.69,300.0
2016-01-28 12:55:00,748.03,748.6,747.27,748.03,1132.0,748.03,748.6,747.27,748.03,1132.0
2016-01-28 13:00:00,747.17,749.11,747.17,749.11,9118.0,747.17,749.11,747.17,749.11,9118.0
2016-01-28 13:05:00,747.68,748.21,747.68,748.19,800.0,747.68,748.21,747.68,748.19,800.0
2016-01-28 13:10:00,749.14,749.98,749.14,749.98,200.0,749.14,749.98,749.14,749.98,200.0
2016-01-28 13:15:00,748.56,749.33,746.06,746.06,3300.0,748.56,749.33,746.06,746.06,3300.0
2016-01-28 13:20:00,746.42,746.42,746.42,746.42,1056.0,746.42,746.42,746.42,746.42,1056.0
2016-01-28 13:25:00,746.39,748.56,745.91,748.56,2500.0,746.39,748.56,745.91,748.56,2500.0
2016-01-28 13:30:00,747.83,748.71,747.83,748.71,300.0,747.83,748.71,747.83,748.71,300.0
2016-01-28 13:35:00,748.56,749.52,748.16,748.2,2250.0,748.56,749.52,748.16,748.2,2250.0
2016-01-28 13:40:00,749.0,749.52,747.42,748.05,1708.0,749.0,749.52,747.42,748.05,1708.0
2016-01-28 13:45:00,748.52,750.16,748.51,748.81,12157.0,748.52,750.16,748.51,748.81,12157.0
2016-01-28 13:50:00,748.57,749.4,748.57,749.4,300.0,748.57,749.4,748.57,749.4,300.0
2016-01-28 13:55:00,749.4,749.83,748.34,748.76,2453.0,749.4,749.83,748.34,748.76,2453.0
2016-01-28 14:00:00,748.04,749.84,748.04,749.84,1690.0,748.04,749.84,748.04,749.84,1690.0
2016-01-28 14:05:00,750.19,750.19,750.19,750.19,100.0,750.19,750.19,750.19,750.19,100.0
2016-01-28 14:10:00,750.58,750.59,750.16,750.48,700.0,750.58,750.59,750.16,750.48,700.0
2016-01-28 14:15:00,751.01,752.52,750.99,752.28,2480.0,751.01,752.52,750.99,752.28,2480.0
2016-01-28 14:20:00,751.87,752.86,751.87,752.82,1500.0,751.87,752.86,751.87,752.82,1500.0
2016-01-28 14:25:00,752.82,753.5,752.03,753.5,990.0,752.82,753.5,752.03,753.5,990.0
2016-01-28 14:30:00,753.4,753.8,752.57,752.57,9442.0,753.4,753.8,752.57,752.57,9442.0
2016-01-28 14:35:00,753.07,753.19,752.03,752.8,8095.0,753.07,753.19,752.03,752.8,8095.0
2016-01-28 14:40:00,752.53,753.21,751.15,751.15,8551.0,752.53,753.21,751.15,751.15,8551.0
2016-01-28 14:45:00,751.77,751.88,750.82,751.57,1849.0,751.77,751.88,750.82,751.57,1849.0
2016-01-28 14:50:00,751.27,751.27,750.2,750.37,2252.0,751.27,751.27,750.2,750.37,2252.0
2016-01-28 14:55:00,750.57,751.53,750.1,751.04,1400.0,750.57,751.53,750.1,751.04,1400.0
2016-01-28 15:00:00,750.83,751.23,749.53,749.99,3181.0,750.83,751.23,749.53,749.99,3181.0
2016-01-28 15:05:00,750.41,751.25,750.22,751.25,1800.0,750.41,751.25,750.22,751.25,1800.0
2016-01-28 15:10:00,752.03,753.0,751.59,752.39,1700.0,752.03,753.0,751.59,752.39,1700.0
2016-01-28 15:15:00,751.81,752.0,750.48,750.48,3718.0,751.81,752.0,750.48,750.48,3718.0
2016-01-28 15:20:00,750.8,750.8,750.15,750.8,3336.0,750.8,750.8,750.15,750.8,3336.0
2016-01-28 15:25:00,750.16,750.16,749.01,749.31,3243.0,750.16,750.16,749.01,749.31,3243.0
2016-01-28 15:30:00,749.89,750.39,749.74,750.09,2400.0,749.89,750.39,749.74,750.09,2400.0
2016-01-28 15:35:00,749.92,750.4,749.2,749.67,6930.0,749.92,750.4,749.2,749.67,6930.0
2016-01-28 15:40:00,749.03,749.32,746.61,746.61,3000.0,749.03,749.32,746.61,746.61,3000.0
2016-01-28 15:45:00,745.5,749.38,745.5,748.98,4300.0,745.5,749.38,745.5,748.98,4300.0
2016-01-28 15:50:00,749.51,749.51,747.6,747.65,8273.0,749.51,749.51,747.6,747.65,8273.0
2016-01-28 15:55:00,747.71,748.73,747.0,748.18,23307.0,747.71,748.73,747.0,748.18,23307.0
2016-01-29 09:30:00,745.48,753.05,744.01,748.11,9459.0,745.48,753.05,744.01,748.11,9459.0
2016-01-29 09:35:00,744.58,748.5,743.0,748.5,3318.0,744.58,748.5,743.0,748.5,3318.0
2016-01-29 09:40:00,748.85,749.85,746.98,746.98,600.0,748.85,749.85,746.98,746.98,600.0
2016-01-29 09:45:00,746.94,749.77,746.94,748.07,700.0,746.94,749.77,746.94,748.07,700.0
2016-01-29 09:50:00,748.63,748.66,746.88,748.52,3263.0,748.63,748.66,746.88,748.52,3263.0
2016-01-29 09:55:00,748.58,749.04,747.71,749.04,2500.0,748.58,749.04,747.71,749.04,2500.0
2016-01-29 10:00:00,748.93,750.14,747.7,748.4,11578.0,748.93,750.14,747.7,748.4,11578.0
2016-01-29 10:05:00,751.4,752.37,750.07,752.06,2900.0,751.4,752.37,750.07,752.06,2900.0
2016-01-29 10:10:00,751.85,752.09,749.3,749.95,2916.0,751.85,752.09,749.3,749.95,2916.0
2016-01-29 10:15:00,750.94,753.58,750.2,753.58,1831.0,750.94,753.58,750.2,753.58,1831.0
2016-01-29 10:20:00,753.35,754.61,753.07,753.07,800.0,753.35,754.61,753.07,753.07,800.0
2016-01-29 10:25:00,753.92,754.58,753.12,753.12,650.0,753.92,754.58,753.12,753.12,650.0
2016-01-29 10:30:00,751.73,751.99,750.01,750.01,14361.0,751.73,751.99,750.01,750.01,14361.0
2016-01-29 10:35:00,749.32,752.86,748.89,751.05,5956.0,749.32,752.86,748.89,751.05,5956.0
2016-01-29 10:40:00,751.83,752.68,751.83,751.87,4500.0,751.83,752.68,751.83,751.87,4500.0
2016-01-29 10:45:00,751.83,752.6,751.43,752.6,471.0,751.83,752.6,751.43,752.6,471.0
2016-01-29 10:50:00,752.59,752.59,751.65,752.58,400.0,752.59,752.59,751.65,752.58,400.0
2016-01-29 10:55:00,752.66,752.66,751.62,752.57,805.0,752.66,752.66,751.62,752.57,805.0
2016-01-29 11:00:00,753.62,753.62,753.62,753.62,100.0,753.62,753.62,753.62,753.62,100.0
2016-01-29 11:05:00,754.74,755.0,754.73,755.0,1581.0,754.74,755.0,754.73,755.0,1581.0
2016-01-29 11:10:00,754.43,755.96,754.43,755.96,1200.0,754.43,755.96,754.43,755.96,1200.0
2016-01-29 11:15:00,754.89,754.89,752.87,752.93,5280.0,754.89,754.89,752.87,752.93,5280.0
2016-01-29 11:20:00,753.8,755.91,752.99,755.89,2580.0,753.8,755.91,752.99,755.89,2580.0
2016-01-29 11:25:00,756.62,757.93,755.96,757.93,2481.0,756.62,757.93,755.96,757.93,2481.0
2016-01-29 11:30:00,757.2,758.34,756.46,757.13,1900.0,757.2,758.34,756.46,757.13,1900.0
2016-01-29 11:35:00,758.5,758.52,755.93,755.93,1960.0,758.5,758.52,755.93,755.93,1960.0
2016-01-29 11:40:00,756.7,758.2,756.7,757.97,2100.0,756.7,758.2,756.7,757.97,2100.0
2016-01-29 11:45:00,757.97,758.72,757.42,758.51,1200.0,757.97,758.72,757.42,758.51,1200.0
2016-01-29 11:50:00,758.23,761.25,758.04,761.25,1929.0,758.23,761.25,758.04,761.25,1929.0
2016-01-29 11:55:00,760.57,762.86,760.53,762.0,8526.0,760.57,762.86,760.53,762.0,8526.0
2016-01-29 12:00:00,761.34,763.06,760.5,763.06,2955.0,761.34,763.06,760.5,763.06,2955.0
2016-01-29 12:05:00,763.13,763.69,763.13,763.69,450.0,763.13,763.69,763.13,763.69,450.0
2016-01-29 12:10:00,763.16,763.71,762.95,763.59,900.0,763.16,763.71,762.95,763.59,900.0
2016-01-29 12:15:00,763.2,764.3,763.19,764.3,800.0,763.2,764.3,763.19,764.3,800.0
2016-01-29 12:20:00,763.89,764.55,763.89,764.26,2500.0,763.89,764.55,763.89,764.26,2500.0
2016-01-29 12:25:00,764.18,764.78,763.85,764.66,3660.0,764.18,764.78,763.85,764.66,3660.0
2016-01-29 12:30:00,763.91,763.99,763.18,763.34,1400.0,763.91,763.99,763.18,763.34,1400.0
2016-01-29 12:35:00,763.27,764.1,763.27,764.1,1100.0,763.27,764.1,763.27,764.1,1100.0
2016-01-29 12:40:00,764.32,766.13,764.22,765.54,2156.0,764.32,766.13,764.22,765.54,2156.0
2016-01-29 12:45:00,764.98,765.03,764.89,764.89,500.0,764.98,765.03,764.89,764.89,500.0
2016-01-29 12:50:00,765.1,765.4,764.48,764.48,400.0,765.1,765.4,764.48,764.48,400.0
2016-01-29 12:55:00,765.41,765.41,764.71,764.71,1800.0,765.41,765.41,764.71,764.71,1800.0
2016-01-29 13:00:00,764.4,764.4,763.87,764.09,800.0,764.4,764.4,763.87,764.09,800.0
2016-01-29 13:05:00,764.66,765.13,764.66,764.78,3611.0,764.66,765.13,764.66,764.78,3611.0
2016-01-29 13:10:00,765.08,765.76,764.76,765.76,1700.0,765.08,765.76,764.76,765.76,1700.0
2016-01-29 13:15:00,765.3,765.3,764.49,764.49,800.0,765.3,765.3,764.49,764.49,800.0
2016-01-29 13:20:00,763.95,764.68,763.85,764.58,2100.0,763.95,764.68,763.85,764.58,2100.0
2016-01-29 13:25:00,763.83,764.56,763.83,763.9,1756.0,763.83,764.56,763.83,763.9,1756.0
2016-01-29 13:30:00,763.83,764.91,763.83,764.23,600.0,763.83,764.91,763.83,764.23,600.0
2016-01-29 13:35:00,764.95,764.95,763.82,763.85,3045.0,764.95,764.95,763.82,763.85,3045.0
2016-01-29 13:40:00,764.31,765.02,763.83,764.7,1400.0,764.31,765.02,763.83,764.7,1400.0
2016-01-29 13:45:00,765.26,767.07,764.93,767.07,1588.0,765.26,767.07,764.93,767.07,1588.0
2016-01-29 13:50:00,765.97,767.6,765.18,766.64,4713.0,765.97,767.6,765.18,766.64,4713.0
2016-01-29 13:55:00,766.74,766.74,766.44,766.44,480.0,766.74,766.74,766.44,766.44,480.0
2016-01-29 14:00:00,767.25,767.25,764.34,764.68,17534.0,767.25,767.25,764.34,764.68,17534.0
2016-01-29 14:05:00,764.36,764.89,763.34,764.52,3700.0,764.36,764.89,763.34,764.52,3700.0
2016-01-29 14:10:00,762.99,765.71,762.99,764.54,3709.0,762.99,765.71,762.99,764.54,3709.0
2016-01-29 14:15:00,764.5,765.48,764.37,764.37,600.0,764.5,765.48,764.37,764.37,600.0
2016-01-29 14:20:00,764.5,765.01,763.95,764.75,5441.0,764.5,765.01,763.95,764.75,5441.0
2016-01-29 14:25:00,765.01,769.92,764.5,769.92,7455.0,765.01,769.92,764.5,769.92,7455.0
2016-01-29 14:30:00,768.76,769.86,767.77,768.32,14294.0,768.76,769.86,767.77,768.32,14294.0
2016-01-29 14:35:00,768.95,769.49,768.44,768.44,1801.0,768.95,769.49,768.44,768.44,1801.0
2016-01-29 14:40:00,768.61,768.61,768.61,768.61,100.0,768.61,768.61,768.61,768.61,100.0
2016-01-29 14:45:00,768.56,769.06,768.32,769.06,1200.0,768.56,769.06,768.32,769.06,1200.0
2016-01-29 14:50:00,769.57,769.57,767.81,767.82,2164.0,769.57,769.57,767.81,767.82,2164.0
2016-01-29 14:55:00,768.42,768.42,766.55,766.98,7873.0,768.42,768.42,766.55,766.98,7873.0
2016-01-29 15:00:00,767.14,768.09,766.94,768.09,400.0,767.14,768.09,766.94,768.09,400.0
2016-01-29 15:05:00,767.99,769.39,767.99,768.43,1744.0,767.99,769.39,767.99,768.43,1744.0
2016-01-29 15:10:00,767.92,768.05,766.63,767.72,1300.0,767.92,768.05,766.63,767.72,1300.0
2016-01-29 15:15:00,767.72,768.39,766.77,768.3,2140.0,767.72,768.39,766.77,768.3,2140.0
2016-01-29 15:20:00,767.15,768.29,767.15,767.95,7151.0,767.15,768.29,767.15,767.95,7151.0
2016-01-29 15:25:00,767.85,769.38,767.85,769.38,3400.0,767.85,769.38,767.85,769.38,3400.0
2016-01-29 15:30:00,768.86,770.06,768.74,769.77,13540.0,768.86,770.06,768.74,769.77,13540.0
2016-01-29 15:35:00,769.8,771.59,769.8,770.62,7415.0,769.8,771.59,769.8,770.62,7415.0
2016-01-29 15:40:00,770.49,770.77,770.12,770.28,6704.0,770.49,770.77,770.12,770.28,6704.0
2016-01-29 15:45:00,770.12,770.45,769.47,770.03,7854.0,770.12,770.45,769.47,770.03,7854.0
2016-01-29 15:50:00,770.0,770.19,768.81,768.81,8593.0,770.0,770.19,768.81,768.81,8593.0
2016-01-29 15:55:00,768.61,768.95,765.66,767.49,26750.0,768.61,768.95,765.66,767.49,26750.0
2016-02-01 09:30:00,765.0,768.5,762.01,768.5,3125.0,765.0,768.5,762.01,768.5,3125.0
2016-02-01 09:35:00,766.72,772.9,766.72,772.5,5326.0,766.72,772.9,766.72,772.5,5326.0
2016-02-01 09:40:00,771.38,772.5,771.37,771.86,10802.0,771.38,772.5,771.37,771.86,10802.0
2016-02-01 09:45:00,772.5,773.01,771.39,771.39,900.0,772.5,773.01,771.39,771.39,900.0
2016-02-01 09:50:00,770.65,771.26,770.23,770.64,2800.0,770.65,771.26,770.23,770.64,2800.0
2016-02-01 09:55:00,769.87,769.92,768.38,768.38,1210.0,769.87,769.92,768.38,768.38,1210.0
2016-02-01 10:00:00,768.24,768.25,768.24,768.25,200.0,768.24,768.25,768.24,768.25,200.0
2016-02-01 10:05:00,766.34,768.03,766.34,768.03,3301.0,766.34,768.03,766.34,768.03,3301.0
2016-02-01 10:10:00,769.49,770.56,769.22,770.55,604.0,769.49,770.56,769.22,770.55,604.0
2016-02-01 10:15:00,768.82,770.49,768.82,770.49,200.0,768.82,770.49,768.82,770.49,200.0
2016-02-01 10:20:00,769.92,771.0,769.23,771.0,700.0,769.92,771.0,769.23,771.0,700.0
2016-02-01 10:25:00,770.44,770.68,767.4,767.41,5610.0,770.44,770.68,767.4,767.41,5610.0
2016-02-01 10:30:00,767.87,767.97,766.22,766.22,744.0,767.87,767.97,766.22,766.22,744.0
2016-02-01 10:35:00,767.72,769.87,767.72,768.85,2717.0,767.72,769.87,767.72,768.85,2717.0
2016-02-01 10:40:00,769.75,769.82,769.04,769.05,1378.0,769.75,769.82,769.04,769.05,1378.0
2016-02-01 10:45:00,769.19,770.15,768.42,768.95,1800.0,769.19,770.15,768.42,768.95,1800.0
2016-02-01 10:50:00,769.18,770.53,769.18,770.53,653.0,769.18,770.53,769.18,770.53,653.0
2016-02-01 10:55:00,770.71,770.92,769.93,770.87,400.0,770.71,770.92,769.93,770.87,400.0
2016-02-01 11:00:00,769.79,770.09,769.35,769.62,1500.0,769.79,770.09,769.35,769.62,1500.0
2016-02-01 11:05:00,770.22,771.15,769.26,769.27,1000.0,770.22,771.15,769.26,769.27,1000.0
2016-02-01 11:10:00,770.99,770.99,770.99,770.99,100.0,770.99,770.99,770.99,770.99,100.0
2016-02-01 11:15:00,770.93,771.86,770.4,770.71,981.0,770.93,771.86,770.4,770.71,981.0
2016-02-01 11:20:00,770.86,770.86,769.52,769.52,950.0,770.86,770.86,769.52,769.52,950.0
2016-02-01 11:25:00,770.49,772.33,770.48,772.33,500.0,770.49,772.33,770.48,772.33,500.0
2016-02-01 11:30:00,772.45,773.5,771.2,773.5,1000.0,772.45,773.5,771.2,773.5,1000.0
2016-02-01 11:35:00,773.72,773.72,773.71,773.72,100.0,773.72,773.72,773.71,773.72,100.0
2016-02-01 11:40:00,773.85,774.76,773.15,773.15,1043.0,773.85,774.76,773.15,773.15,1043.0
2016-02-01 11:45:00,773.1,774.58,773.1,774.58,200.0,773.1,774.58,773.1,774.58,200.0
2016-02-01 11:50:00,774.17,774.67,774.17,774.67,500.0,774.17,774.67,774.17,774.67,500.0
2016-02-01 11:55:00,774.04,774.8,773.67,773.67,1600.0,774.04,774.8,773.67,773.67,1600.0
2016-02-01 12:00:00,773.72,773.72,772.47,773.1,1598.0,773.72,773.72,772.47,773.1,1598.0
2016-02-01 12:05:00,773.02,773.41,772.88,773.3,900.0,773.02,773.41,772.88,773.3,900.0
2016-02-01 12:10:00,773.19,773.92,772.65,772.65,600.0,773.19,773.92,772.65,772.65,600.0
2016-02-01 12:15:00,772.19,772.46,771.32,772.17,2140.0,772.19,772.46,771.32,772.17,2140.0
2016-02-01 12:20:00,772.17,772.71,772.17,772.65,400.0,772.17,772.71,772.17,772.65,400.0
2016-02-01 12:25:00,771.84,771.86,771.82,771.82,600.0,771.84,771.86,771.82,771.82,600.0
2016-02-01 12:30:00,771.84,772.14,771.77,771.77,300.0,771.84,772.14,771.77,771.77,300.0
2016-02-01 12:35:00,771.36,771.36,770.0,770.0,723.0,771.36,771.36,770.0,770.0,723.0
2016-02-01 12:40:00,770.33,771.27,770.02,770.82,2400.0,770.33,771.27,770.02,770.82,2400.0
2016-02-01 12:45:00,771.25,771.33,771.1,771.15,500.0,771.25,771.33,771.1,771.15,500.0
2016-02-01 12:50:00,771.87,771.87,770.71,770.71,1100.0,771.87,771.87,770.71,770.71,1100.0
2016-02-01 12:55:00,770.71,770.83,770.17,770.17,921.0,770.71,770.83,770.17,770.17,921.0
2016-02-01 13:00:00,770.17,771.39,770.17,771.17,700.0,770.17,771.39,770.17,771.17,700.0
2016-02-01 13:05:00,771.48,772.12,770.72,770.72,1636.0,771.48,772.12,770.72,770.72,1636.0
2016-02-01 13:10:00,770.42,770.83,769.44,770.59,4224.0,770.42,770.83,769.44,770.59,4224.0
2016-02-01 13:15:00,771.09,771.09,770.9,770.9,200.0,771.09,771.09,770.9,770.9,200.0
2016-02-01 13:20:00,770.7,770.8,770.7,770.8,200.0,770.7,770.8,770.7,770.8,200.0
2016-02-01 13:25:00,771.91,772.46,771.7,772.29,700.0,771.91,772.46,771.7,772.29,700.0
2016-02-01 13:30:00,772.06,772.09,771.08,771.08,2200.0,772.06,772.09,771.08,771.08,2200.0
2016-02-01 13:35:00,771.17,772.12,771.17,772.12,400.0,771.17,772.12,771.17,772.12,400.0
2016-02-01 13:40:00,772.35,772.99,772.35,772.36,1839.0,772.35,772.99,772.35,772.36,1839.0
2016-02-01 13:45:00,772.13,773.01,772.13,772.91,400.0,772.13,773.01,772.13,772.91,400.0
2016-02-01 13:50:00,773.25,773.25,771.8,772.13,7304.0,773.25,773.25,771.8,772.13,7304.0
2016-02-01 13:55:00,771.97,773.47,771.97,772.64,3609.0,771.97,773.47,771.97,772.64,3609.0
2016-02-01 14:00:00,772.08,773.06,772.08,772.83,500.0,772.08,773.06,772.08,772.83,500.0
2016-02-01 14:05:00,771.93,772.71,771.62,771.62,1100.0,771.93,772.71,771.62,771.62,1100.0
2016-02-01 14:10:00,771.42,771.86,770.99,771.58,2678.0,771.42,771.86,770.99,771.58,2678.0
2016-02-01 14:15:00,771.55,772.36,771.54,772.36,1900.0,771.55,772.36,771.54,772.36,1900.0
2016-02-01 14:20:00,772.33,772.72,771.89,771.89,927.0,772.33,772.72,771.89,771.89,927.0
2016-02-01 14:25:00,772.45,772.73,771.8,772.73,8710.0,772.45,772.73,771.8,772.73,8710.0
2016-02-01 14:30:00,772.83,774.35,772.13,772.9,15785.0,772.83,774.35,772.13,772.9,15785.0
2016-02-01 14:35:00,772.01,773.11,772.0,772.98,719.0,772.01,773.11,772.0,772.98,719.0
2016-02-01 14:40:00,773.84,774.0,773.76,774.0,800.0,773.84,774.0,773.76,774.0,800.0
2016-02-01 14:45:00,774.17,774.22,773.99,773.99,400.0,774.17,774.22,773.99,773.99,400.0
2016-02-01 14:50:00,774.22,774.22,772.78,772.78,3374.0,774.22,774.22,772.78,772.78,3374.0
2016-02-01 14:55:00,772.79,773.66,772.33,773.55,3050.0,772.79,773.66,772.33,773.55,3050.0
2016-02-01 15:00:00,774.48,774.49,772.67,774.02,3273.0,774.48,774.49,772.67,774.02,3273.0
2016-02-01 15:05:00,773.75,774.0,772.79,773.06,14571.0,773.75,774.0,772.79,773.06,14571.0
2016-02-01 15:10:00,773.63,773.66,772.43,772.43,3640.0,773.63,773.66,772.43,772.43,3640.0
2016-02-01 15:15:00,772.13,773.3,771.67,773.16,3496.0,772.13,773.3,771.67,773.16,3496.0
2016-02-01 15:20:00,773.21,773.31,771.78,772.81,24526.0,773.21,773.31,771.78,772.81,24526.0
2016-02-01 15:25:00,772.16,772.54,771.82,772.44,2200.0,772.16,772.54,771.82,772.44,2200.0
2016-02-01 15:30:00,772.45,772.58,770.48,770.83,7303.0,772.45,772.58,770.48,770.83,7303.0
2016-02-01 15:35:00,770.85,771.33,768.79,769.22,14235.0,770.85,771.33,768.79,769.22,14235.0
2016-02-01 15:40:00,769.32,770.79,769.09,770.4,10948.0,769.32,770.79,769.09,770.4,10948.0
2016-02-01 15:45:00,770.37,771.19,769.99,769.99,18067.0,770.37,771.19,769.99,769.99,18067.0
2016-02-01 15:50:00,769.91,770.5,769.39,769.39,2787.0,769.91,770.5,769.39,769.39,2787.0
2016-02-01 15:55:00,769.61,769.84,767.95,768.43,20576.0,769.61,769.84,767.95,768.43,20576.0
2016-02-02 09:30:00,768.18,768.18,766.0,768.08,5560.0,768.18,768.18,766.0,768.08,5560.0
2016-02-02 09:35:00,767.69,768.71,766.01,766.3,6600.0,767.69,768.71,766.01,766.3,6600.0
2016-02-02 09:40:00,766.31,769.04,765.69,769.04,2100.0,766.31,769.04,765.69,769.04,2100.0
2016-02-02 09:45:00,766.87,766.87,766.87,766.87,100.0,766.87,766.87,766.87,766.87,100.0
2016-02-02 09:50:00,766.53,767.63,766.13,767.0,700.0,766.53,767.63,766.13,767.0,700.0
2016-02-02 09:55:00,766.52,766.52,763.33,763.77,1191.0,766.52,766.52,763.33,763.77,1191.0
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 10:05:00,763.05,763.05,763.05,763.05,0.0,763.05,763.05,763.05,763.05,0.0
2016-02-02 10:10:00,764.25,764.96,762.78,763.05,3900.0,764.25,764.96,762.78,763.05,3900.0
2016-02-02 10:15:00,763.65,763.65,762.91,762.91,1320.0,763.65,763.65,762.91,762.91,1320.0
2016-02-02 10:20:00,762.36,763.84,762.07,763.04,2849.0,762.36,763.84,762.07,763.04,2849.0
2016-02-02 10:25:00,763.0,764.91,762.98,764.81,880.0,763.0,764.91,762.98,764.81,880.0
2016-02-02 10:30:00,763.48,764.96,763.48,764.28,600.0,763.48,764.96,763.48,764.28,600.0
2016-02-02 10:35:00,764.19,764.19,762.67,762.67,1300.0,764.19,764.19,762.67,762.67,1300.0
2016-02-02 10:40:00,762.61,764.21,762.14,763.92,2800.0,762.61,764.21,762.14,763.92,2800.0
2016-02-02 10:45:00,763.98,765.09,763.2,765.09,708.0,763.98,765.09,763.2,765.09,708.0
2016-02-02 10:50:00,764.6,765.85,763.97,765.85,1505.0,764.6,765.85,763.97,765.85,1505.0
2016-02-02 10:55:00,764.8,765.36,764.28,764.28,500.0,764.8,765.36,764.28,764.28,500.0
2016-02-02 11:00:00,765.25,765.32,763.98,763.98,1165.0,765.25,765.32,763.98,763.98,1165.0
2016-02-02 11:05:00,765.0,766.61,765.0,766.61,1725.0,765.0,766.61,765.0,766.61,1725.0
2016-02-02 11:10:00,765.15,766.58,765.15,765.74,1100.0,765.15,766.58,765.15,765.74,1100.0
2016-02-02 11:15:00,765.74,765.74,765.06,765.06,300.0,765.74,765.74,765.06,765.06,300.0
2016-02-02 11:20:00,766.56,766.56,764.94,765.09,2100.0,766.56,766.56,764.94,765.09,2100.0
2016-02-02 11:25:00,765.79,766.13,764.47,764.47,514.0,765.79,766.13,764.47,764.47,514.0
2016-02-02 11:30:00,763.93,765.87,763.93,765.87,400.0,763.93,765.87,763.93,765.87,400.0
2016-02-02 11:35:00,765.86,765.86,764.94,765.0,400.0,765.86,765.86,764.94,765.0,400.0
2016-02-02 11:40:00,764.5,764.5,763.0,763.22,2200.0,764.5,764.5,763.0,763.22,2200.0
2016-02-02 11:45:00,762.54,762.54,760.44,761.12,1265.0,762.54,762.54,760.44,761.12,1265.0
2016-02-02 11:50:00,759.27,759.27,758.47,759.16,500.0,759.27,759.27,758.47,759.16,500.0
2016-02-02 11:55:00,758.67,759.76,758.57,758.97,1200.0,758.67,759.76,758.57,758.97,1200.0
2016-02-02 12:00:00,758.89,758.98,758.18,758.18,905.0,758.89,758.98,758.18,758.18,905.0
2016-02-02 12:05:00,759.7,759.7,758.39,758.39,1890.0,759.7,759.7,758.39,758.39,1890.0
2016-02-02 12:10:00,758.11,758.11,756.95,757.76,665.0,758.11,758.11,756.95,757.76,665.0
2016-02-02 12:15:00,757.85,758.41,756.2,757.67,1213.0,757.85,758.41,756.2,757.67,1213.0
2016-02-02 12:20:00,758.52,759.62,758.52,758.62,700.0,758.52,759.62,758.52,758.62,700.0
2016-02-02 12:25:00,758.51,758.51,758.29,758.29,301.0,758.51,758.51,758.29,758.29,301.0
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 12:35:00,758.47,758.47,758.47,758.47,0.0,758.47,758.47,758.47,758.47,0.0
2016-02-02 12:40:00,758.47,758.47,758.47,758.47,0.0,758.47,758.47,758.47,758.47,0.0
2016-02-02 12:45:00,757.84,759.09,757.84,758.49,1900.0,757.84,759.09,757.84,758.49,1900.0
2016-02-02 12:50:00,758.42,759.15,758.14,758.59,2300.0,758.42,759.15,758.14,758.59,2300.0
2016-02-02 12:55:00,757.7,759.16,757.7,759.16,302.0,757.7,759.16,757.7,759.16,302.0
2016-02-02 13:00:00,757.45,758.07,757.18,757.55,600.0,757.45,758.07,757.18,757.55,600.0
2016-02-02 13:05:00,757.54,757.54,756.86,757.18,425.0,757.54,757.54,756.86,757.18,425.0
2016-02-02 13:10:00,757.15,757.15,757.08,757.08,200.0,757.15,757.15,757.08,757.08,200.0
2016-02-02 13:15:00,757.5,757.5,757.5,757.5,100.0,757.5,757.5,757.5,757.5,100.0
2016-02-02 13:20:00,756.93,757.91,756.93,756.99,1400.0,756.93,757.91,756.93,756.99,1400.0
2016-02-02 13:25:00,756.7,756.7,756.39,756.39,200.0,756.7,756.7,756.39,756.39,200.0
2016-02-02 13:30:00,757.59,757.69,757.12,757.12,600.0,757.59,757.69,757.12,757.12,600.0
2016-02-02 13:35:00,756.84,757.75,756.43,756.45,15467.0,756.84,757.75,756.43,756.45,15467.0
2016-02-02 13:40:00,756.79,758.35,756.08,757.42,20594.0,756.79,758.35,756.08,757.42,20594.0
2016-02-02 13:45:00,757.65,758.86,757.18,757.18,7645.0,757.65,758.86,757.18,757.18,7645.0
2016-02-02 13:50:00,756.8,758.0,756.32,756.49,10869.0,756.8,758.0,756.32,756.49,10869.0
2016-02-02 13:55:00,756.43,756.76,756.43,756.76,800.0,756.43,756.76,756.43,756.76,800.0
2016-02-02 14:00:00,756.27,757.68,756.27,757.68,1239.0,756.27,757.68,756.27,757.68,1239.0
2016-02-02 14:05:00,757.63,757.7,756.34,757.0,3696.0,757.63,757.7,756.34,757.0,3696.0
2016-02-02 14:10:00,757.66,757.72,756.91,757.06,16215.0,757.66,757.72,756.91,757.06,16215.0
2016-02-02 14:15:00,757.03,758.23,757.01,758.23,2749.0,757.03,758.23,757.01,758.23,2749.0
2016-02-02 14:20:00,757.92,757.92,757.48,757.48,466.0,757.92,757.92,757.48,757.48,466.0
2016-02-02 14:25:00,756.98,757.68,756.17,757.68,695.0,756.98,757.68,756.17,757.68,695.0
2016-02-02 14:30:00,756.15,758.19,756.15,756.99,1200.0,756.15,758.19,756.15,756.99,1200.0
2016-02-02 14:35:00,757.5,759.45,757.5,758.35,10083.0,757.5,759.45,757.5,758.35,10083.0
2016-02-02 14:40:00,758.93,758.95,756.94,758.2,22263.0,758.93,758.95,756.94,758.2,22263.0
2016-02-02 14:45:00,758.01,760.33,757.84,760.33,15730.0,758.01,760.33,757.84,760.33,15730.0
2016-02-02 14:50:00,760.08,761.29,760.08,761.29,8497.0,760.08,761.29,760.08,761.29,8497.0
2016-02-02 14:55:00,759.65,761.6,759.65,761.39,7845.0,759.65,761.6,759.65,761.39,7845.0
2016-02-02 15:00:00,761.5,761.81,759.23,760.21,6237.0,761.5,761.81,759.23,760.21,6237.0
2016-02-02 15:05:00,760.8,760.84,758.26,758.5,2764.0,760.8,760.84,758.26,758.5,2764.0
2016-02-02 15:10:00,758.37,758.74,758.25,758.72,600.0,758.37,758.74,758.25,758.72,600.0
2016-02-02 15:15:00,758.66,760.82,758.65,760.18,2700.0,758.66,760.82,758.65,760.18,2700.0
2016-02-02 15:20:00,759.7,760.53,759.61,760.53,1100.0,759.7,760.53,759.61,760.53,1100.0
2016-02-02 15:25:00,759.9,761.82,759.9,761.62,3383.0,759.9,761.82,759.9,761.62,3383.0
2016-02-02 15:30:00,761.56,763.63,761.56,763.63,1907.0,761.56,763.63,761.56,763.63,1907.0
2016-02-02 15:35:00,762.5,762.79,761.41,762.3,1500.0,762.5,762.79,761.41,762.3,1500.0
2016-02-02 15:40:00,762.25,765.32,762.25,765.29,1525.0,762.25,765.32,762.25,765.29,1525.0
2016-02-02 15:45:00,764.96,765.26,763.95,763.95,1700.0,764.96,765.26,763.95,763.95,1700.0
2016-02-02 15:50:00,763.88,765.03,763.82,764.21,3600.0,763.88,765.03,763.82,764.21,3600.0
2016-02-02 15:55:00,763.26,763.76,762.73,763.61,4641.0,763.26,763.76,762.73,763.61,4641.0
2016-02-03 09:30:00,768.59,768.59,765.53,766.28,1113.0,768.59,768.59,765.53,766.28,1113.0
2016-02-03 09:35:00,766.01,766.37,762.29,763.0,1207.0,766.01,766.37,762.29,763.0,1207.0
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 09:45:00,760.15,760.15,760.15,760.15,0.0,760.15,760.15,760.15,760.15,0.0
2016-02-03 09:50:00,759.22,760.28,757.89,757.89,2038.0,759.22,760.28,757.89,757.89,2038.0
2016-02-03 09:55:00,757.68,759.64,756.02,758.76,4500.0,757.68,759.64,756.02,758.76,4500.0
2016-02-03 10:00:00,757.43,758.75,755.02,755.02,1300.0,757.43,758.75,755.02,755.02,1300.0
2016-02-03 10:05:00,753.98,753.98,751.16,751.66,560.0,753.98,753.98,751.16,751.66,560.0
2016-02-03 10:10:00,751.75,751.81,748.01,748.01,5573.0,751.75,751.81,748.01,748.01,5573.0
2016-02-03 10:15:00,750.8,752.61,750.8,750.84,800.0,750.8,752.61,750.8,750.84,800.0
2016-02-03 10:20:00,751.55,753.07,751.55,752.07,16239.0,751.55,753.07,751.55,752.07,16239.0
2016-02-03 10:25:00,751.77,752.12,750.93,752.02,500.0,751.77,752.12,750.93,752.02,500.0
2016-02-03 10:30:00,750.52,751.24,749.3,751.07,4600.0,750.52,751.24,749.3,751.07,4600.0
2016-02-03 10:35:00,750.99,752.92,749.86,752.66,3000.0,750.99,752.92,749.86,752.66,3000.0
2016-02-03 10:40:00,753.16,753.32,752.23,753.17,3062.0,753.16,753.32,752.23,753.17,3062.0
2016-02-03 10:45:00,753.25,755.27,752.34,754.65,5600.0,753.25,755.27,752.34,754.65,5600.0
2016-02-03 10:50:00,753.88,756.94,753.88,756.94,2125.0,753.88,756.94,753.88,756.94,2125.0
2016-02-03 10:55:00,755.72,756.9,754.89,755.92,2600.0,755.72,756.9,754.89,755.92,2600.0
2016-02-03 11:00:00,755.21,755.96,753.16,753.16,3903.0,755.21,755.96,753.16,753.16,3903.0
2016-02-03 11:05:00,752.17,754.4,751.57,754.24,2500.0,752.17,754.4,751.57,754.24,2500.0
2016-02-03 11:10:00,754.21,754.22,750.95,752.79,2426.0,754.21,754.22,750.95,752.79,2426.0
2016-02-03 11:15:00,753.79,754.46,753.42,754.46,600.0,753.79,754.46,753.42,754.46,600.0
2016-02-03 11:20:00,755.0,756.93,755.0,756.91,913.0,755.0,756.93,755.0,756.91,913.0
2016-02-03 11:25:00,755.03,755.05,752.81,754.66,1300.0,755.03,755.05,752.81,754.66,1300.0
2016-02-03 11:30:00,755.0,755.0,753.03,754.53,1822.0,755.0,755.0,753.03,754.53,1822.0
2016-02-03 11:35:00,754.88,756.92,753.44,756.92,2400.0,754.88,756.92,753.44,756.92,2400.0
2016-02-03 11:40:00,756.92,756.98,755.96,756.0,1200.0,756.92,756.98,755.96,756.0,1200.0
2016-02-03 11:45:00,755.01,756.29,755.01,755.23,500.0,755.01,756.29,755.01,755.23,500.0
2016-02-03 11:50:00,754.57,754.57,753.48,753.48,500.0,754.57,754.57,753.48,753.48,500.0
2016-02-03 11:55:00,753.91,753.98,752.16,752.72,994.0,753.91,753.98,752.16,752.72,994.0
2016-02-03 12:00:00,753.63,755.0,753.4,754.88,1207.0,753.63,755.0,753.4,754.88,1207.0
2016-02-03 12:05:00,754.16,754.43,752.52,754.43,2595.0,754.16,754.43,752.52,754.43,2595.0
2016-02-03 12:10:00,753.15,753.8,752.77,752.77,1330.0,753.15,753.8,752.77,752.77,1330.0
2016-02-03 12:15:00,754.31,754.79,752.96,752.99,1100.0,754.31,754.79,752.96,752.99,1100.0
2016-02-03 12:20:00,753.0,754.48,752.94,752.94,800.0,753.0,754.48,752.94,752.94,800.0
2016-02-03 12:25:00,752.29,752.29,751.47,751.58,400.0,752.29,752.29,751.47,751.58,400.0
2016-02-03 12:30:00,750.69,751.89,748.94,749.3,1000.0,750.69,751.89,748.94,749.3,1000.0
2016-02-03 12:35:00,748.92,749.89,748.0,748.0,2400.0,748.92,749.89,748.0,748.0,2400.0
2016-02-03 12:40:00,747.8,748.08,747.09,747.71,2100.0,747.8,748.08,747.09,747.71,2100.0
2016-02-03 12:45:00,748.38,748.58,746.81,747.35,1400.0,748.38,748.58,746.81,747.35,1400.0
2016-02-03 12:50:00,747.01,748.6,746.5,747.23,994.0,747.01,748.6,746.5,747.23,994.0
2016-02-03 12:55:00,747.13,747.88,747.13,747.35,500.0,747.13,747.88,747.13,747.35,500.0
2016-02-03 13:00:00,747.16,748.7,747.16,748.45,2500.0,747.16,748.7,747.16,748.45,2500.0
2016-02-03 13:05:00,747.4,748.82,746.77,746.77,11664.0,747.4,748.82,746.77,746.77,11664.0
2016-02-03 13:10:00,747.44,748.62,745.86,747.64,4524.0,747.44,748.62,745.86,747.64,4524.0
2016-02-03 13:15:00,747.3,749.72,747.29,748.69,4589.0,747.3,749.72,747.29,748.69,4589.0
2016-02-03 13:20:00,748.68,749.63,747.2,749.5,19384.0,748.68,749.63,747.2,749.5,19384.0
2016-02-03 13:25:00,749.84,750.56,749.77,750.56,1300.0,749.84,750.56,749.77,750.56,1300.0
2016-02-03 13:30:00,748.87,750.37,748.59,749.0,9740.0,748.87,750.37,748.59,749.0,9740.0
2016-02-03 13:35:00,749.4,749.5,748.51,749.27,6019.0,749.4,749.5,748.51,749.27,6019.0
2016-02-03 13:40:00,748.77,748.77,747.31,747.32,200.0,748.77,748.77,747.31,747.32,200.0
2016-02-03 13:45:00,747.39,747.39,745.74,746.06,2300.0,747.39,747.39,745.74,746.06,2300.0
2016-02-03 13:50:00,746.41,746.54,746.13,746.13,3348.0,746.41,746.54,746.13,746.13,3348.0
2016-02-03 13:55:00,745.85,747.72,745.85,746.77,7962.0,745.85,747.72,745.85,746.77,7962.0
2016-02-03 14:00:00,746.35,747.48,745.33,745.73,16703.0,746.35,747.48,745.33,745.73,16703.0
2016-02-03 14:05:00,746.0,747.65,745.47,747.16,13532.0,746.0,747.65,745.47,747.16,13532.0
2016-02-03 14:10:00,747.0,747.44,745.93,746.77,10611.0,747.0,747.44,745.93,746.77,10611.0
2016-02-03 14:15:00,746.78,746.78,745.3,745.3,5233.0,746.78,746.78,745.3,745.3,5233.0
2016-02-03 14:20:00,746.0,748.97,746.0,747.87,5500.0,746.0,748.97,746.0,747.87,5500.0
2016-02-03 14:25:00,749.97,752.31,749.97,751.73,2953.0,749.97,752.31,749.97,751.73,2953.0
2016-02-03 14:30:00,751.19,751.8,749.78,749.84,520.0,751.19,751.8,749.78,749.84,520.0
2016-02-03 14:35:00,750.97,752.07,750.0,751.07,5654.0,750.97,752.07,750.0,751.07,5654.0
2016-02-03 14:40:00,751.51,753.93,751.2,753.47,8927.0,751.51,753.93,751.2,753.47,8927.0
2016-02-03 14:45:00,754.28,756.2,753.9,756.2,10132.0,754.28,756.2,753.9,756.2,10132.0
2016-02-03 14:50:00,755.77,755.98,754.1,755.7,12927.0,755.77,755.98,754.1,755.7,12927.0
2016-02-03 14:55:00,755.95,758.09,755.91,757.89,15512.0,755.95,758.09,755.91,757.89,15512.0
2016-02-03 15:00:00,757.9,758.1,756.91,756.95,9529.0,757.9,758.1,756.91,756.95,9529.0
2016-02-03 15:05:00,756.37,758.76,756.05,758.4,7603.0,756.37,758.76,756.05,758.4,7603.0
2016-02-03 15:10:00,757.86,758.5,755.45,755.45,8300.0,757.86,758.5,755.45,755.45,8300.0
2016-02-03 15:15:00,755.18,755.18,752.06,752.06,4853.0,755.18,755.18,752.06,752.06,4853.0
2016-02-03 15:20:00,752.59,752.9,750.72,751.3,5087.0,752.59,752.9,750.72,751.3,5087.0
2016-02-03 15:25:00,751.19,751.19,748.18,748.8,7635.0,751.19,751.19,748.18,748.8,7635.0
2016-02-03 15:30:00,748.7,749.8,748.51,749.03,11749.0,748.7,749.8,748.51,749.03,11749.0
2016-02-03 15:35:00,749.95,750.21,748.28,748.53,5262.0,749.95,750.21,748.28,748.53,5262.0
2016-02-03 15:40:00,748.38,750.23,748.38,749.62,3500.0,748.38,750.23,748.38,749.62,3500.0
2016-02-03 15:45:00,750.37,751.49,750.0,750.74,2100.0,750.37,751.49,750.0,750.74,2100.0
2016-02-03 15:50:00,751.45,752.35,750.92,751.66,2300.0,751.45,752.35,750.92,751.66,2300.0
2016-02-03 15:55:00,751.66,751.79,749.73,751.24,12367.0,751.66,751.79,749.73,751.24,12367.0
2016-02-04 09:30:00,748.04,749.26,747.94,748.15,2527.0,748.04,749.26,747.94,748.15,2527.0
2016-02-04 09:35:00,748.64,749.0,740.17,740.18,2900.0,748.64,749.0,740.17,740.18,2900.0
2016-02-04 09:40:00,740.0,741.22,738.32,739.83,1158.0,740.0,741.22,738.32,739.83,1158.0
2016-02-04 09:45:00,740.71,741.39,739.09,741.39,500.0,740.71,741.39,739.09,741.39,500.0
2016-02-04 09:50:00,740.74,743.58,740.73,742.0,2890.0,740.74,743.58,740.73,742.0,2890.0
2016-02-04 09:55:00,741.37,742.63,741.37,742.59,2280.0,741.37,742.63,741.37,742.59,2280.0
2016-02-04 10:00:00,741.25,742.98,735.08,737.66,5200.0,741.25,742.98,735.08,737.66,5200.0
2016-02-04 10:05:00,738.77,739.7,738.77,739.7,900.0,738.77,739.7,738.77,739.7,900.0
2016-02-04 10:10:00,740.05,743.71,740.05,743.71,3600.0,740.05,743.71,740.05,743.71,3600.0
2016-02-04 10:15:00,743.59,743.59,742.02,742.81,2896.0,743.59,743.59,742.02,742.81,2896.0
2016-02-04 10:20:00,742.08,742.85,741.69,741.69,1800.0,742.08,742.85,741.69,741.69,1800.0
2016-02-04 10:25:00,742.36,743.26,742.08,742.43,2130.0,742.36,743.26,742.08,742.43,2130.0
2016-02-04 10:30:00,742.88,743.55,742.04,742.32,2100.0,742.88,743.55,742.04,742.32,2100.0
2016-02-04 10:35:00,743.63,743.66,742.95,743.5,600.0,743.63,743.66,742.95,743.5,600.0
2016-02-04 10:40:00,742.78,743.98,742.07,742.07,9484.0,742.78,743.98,742.07,742.07,9484.0
2016-02-04 10:45:00,742.23,743.54,741.93,743.54,10962.0,742.23,743.54,741.93,743.54,10962.0
2016-02-04 10:50:00,742.65,743.55,742.64,743.54,1710.0,742.65,743.55,742.64,743.54,1710.0
2016-02-04 10:55:00,743.55,744.19,742.65,743.69,1400.0,743.55,744.19,742.65,743.69,1400.0
2016-02-04 11:00:00,744.19,744.19,744.19,744.19,105.0,744.19,744.19,744.19,744.19,105.0
2016-02-04 11:05:00,743.39,743.62,741.97,741.97,800.0,743.39,743.62,741.97,741.97,800.0
2016-02-04 11:10:00,741.2,741.2,740.16,740.16,300.0,741.2,741.2,740.16,740.16,300.0
2016-02-04 11:15:00,740.58,740.58,740.0,740.0,400.0,740.58,740.58,740.0,740.0,400.0
2016-02-04 11:20:00,739.68,740.26,739.52,739.52,700.0,739.68,740.26,739.52,739.52,700.0
2016-02-04 11:25:00,739.3,739.3,739.22,739.22,500.0,739.3,739.3,739.22,739.22,500.0
2016-02-04 11:30:00,739.62,739.83,737.36,738.38,2100.0,739.62,739.83,737.36,738.38,2100.0
2016-02-04 11:35:00,739.22,739.24,739.22,739.24,200.0,739.22,739.24,739.22,739.24,200.0
2016-02-04 11:40:00,737.71,737.71,737.01,737.01,300.0,737.71,737.71,737.01,737.01,300.0
2016-02-04 11:45:00,736.0,738.0,735.99,736.18,1464.0,736.0,738.0,735.99,736.18,1464.0
2016-02-04 11:50:00,735.72,737.05,735.64,736.57,2988.0,735.72,737.05,735.64,736.57,2988.0
2016-02-04 11:55:00,735.69,735.69,734.48,734.78,700.0,735.69,735.69,734.48,734.78,700.0
2016-02-04 12:00:00,734.63,735.56,734.3,735.27,3858.0,734.63,735.56,734.3,735.27,3858.0
2016-02-04 12:05:00,735.01,737.07,735.0,736.19,1500.0,735.01,737.07,735.0,736.19,1500.0
2016-02-04 12:10:00,736.7,738.97,736.7,737.52,2950.0,736.7,738.97,736.7,737.52,2950.0
2016-02-04 12:15:00,737.37,737.61,736.63,737.55,1209.0,737.37,737.61,736.63,737.55,1209.0
2016-02-04 12:20:00,738.56,739.16,737.88,738.94,14578.0,738.56,739.16,737.88,738.94,14578.0
2016-02-04 12:25:00,739.35,739.76,737.53,739.48,18254.0,739.35,739.76,737.53,739.48,18254.0
2016-02-04 12:30:00,738.66,739.39,738.31,739.01,11988.0,738.66,739.39,738.31,739.01,11988.0
2016-02-04 12:35:00,739.51,740.65,738.72,740.65,6565.0,739.51,740.65,738.72,740.65,6565.0
2016-02-04 12:40:00,740.6,741.67,740.6,741.67,1300.0,740.6,741.67,740.6,741.67,1300.0
2016-02-04 12:45:00,740.83,740.83,738.41,738.41,966.0,740.83,740.83,738.41,738.41,966.0
2016-02-04 12:50:00,739.75,740.25,738.4,739.86,3782.0,739.75,740.25,738.4,739.86,3782.0
2016-02-04 12:55:00,739.59,741.43,739.36,740.51,4648.0,739.59,741.43,739.36,740.51,4648.0
2016-02-04 13:00:00,740.77,743.93,740.77,743.53,6415.0,740.77,743.93,740.77,743.53,6415.0
2016-02-04 13:05:00,742.54,744.0,742.08,743.67,16581.0,742.54,744.0,742.08,743.67,16581.0
2016-02-04 13:10:00,744.03,744.03,742.04,742.04,800.0,744.03,744.03,742.04,742.04,800.0
2016-02-04 13:15:00,744.0,744.0,742.85,743.35,884.0,744.0,744.0,742.85,743.35,884.0
2016-02-04 13:20:00,742.2,744.44,742.2,743.73,7262.0,742.2,744.44,742.2,743.73,7262.0
2016-02-04 13:25:00,743.7,744.9,743.2,743.88,9554.0,743.7,744.9,743.2,743.88,9554.0
2016-02-04 13:30:00,743.62,744.78,742.65,743.6,8836.0,743.62,744.78,742.65,743.6,8836.0
2016-02-04 13:35:00,743.6,744.58,743.2,744.4,4135.0,743.6,744.58,743.2,744.4,4135.0
2016-02-04 13:40:00,744.28,744.28,742.13,742.3,1172.0,744.28,744.28,742.13,742.3,1172.0
2016-02-04 13:45:00,742.6,743.37,739.89,739.89,5230.0,742.6,743.37,739.89,739.89,5230.0
2016-02-04 13:50:00,741.5,743.5,740.38,740.96,3100.0,741.5,743.5,740.38,740.96,3100.0
2016-02-04 13:55:00,740.95,742.98,739.89,739.89,2640.0,740.95,742.98,739.89,739.89,2640.0
2016-02-04 14:00:00,740.8,742.58,740.25,741.66,15013.0,740.8,742.58,740.25,741.66,15013.0
2016-02-04 14:05:00,742.53,742.53,740.11,740.33,7851.0,742.53,742.53,740.11,740.33,7851.0
2016-02-04 14:10:00,740.2,742.68,740.09,742.45,14015.0,740.2,742.68,740.09,742.45,14015.0
2016-02-04 14:15:00,741.75,743.26,741.75,742.95,10922.0,741.75,743.26,741.75,742.95,10922.0
2016-02-04 14:20:00,743.37,743.37,742.05,742.05,800.0,743.37,743.37,742.05,742.05,800.0
2016-02-04 14:25:00,742.75,742.75,741.09,742.04,10498.0,742.75,742.75,741.09,742.04,10498.0
2016-02-04 14:30:00,742.15,743.36,742.05,742.57,14806.0,742.15,743.36,742.05,742.57,14806.0
2016-02-04 14:35:00,742.85,744.42,742.85,743.34,16644.0,742.85,744.42,742.85,743.34,16644.0
2016-02-04 14:40:00,743.41,743.85,742.5,743.59,7968.0,743.41,743.85,742.5,743.59,7968.0
2016-02-04 14:45:00,743.68,743.68,742.2,743.18,9100.0,743.68,743.68,742.2,743.18,9100.0
2016-02-04 14:50:00,742.34,743.35,742.34,742.74,3177.0,742.34,743.35,742.34,742.74,3177.0
2016-02-04 14:55:00,742.95,745.3,742.73,745.3,6611.0,742.95,745.3,742.73,745.3,6611.0
2016-02-04 15:00:00,745.62,746.44,744.78,745.05,3867.0,745.62,746.44,744.78,745.05,3867.0
2016-02-04 15:05:00,745.51,746.31,745.06,745.41,23057.0,745.51,746.31,745.06,745.41,23057.0
2016-02-04 15:10:00,745.52,746.97,745.45,746.97,16717.0,745.52,746.97,745.45,746.97,16717.0
2016-02-04 15:15:00,746.91,750.32,746.55,748.21,8190.0,746.91,750.32,746.55,748.21,8190.0
2016-02-04 15:20:00,747.2,748.86,747.2,748.05,4683.0,747.2,748.86,747.2,748.05,4683.0
2016-02-04 15:25:00,748.79,748.96,747.95,747.95,6981.0,748.79,748.96,747.95,747.95,6981.0
2016-02-04 15:30:00,748.7,748.7,745.42,745.78,1953.0,748.7,748.7,745.42,745.78,1953.0
2016-02-04 15:35:00,744.63,747.32,744.63,747.32,1540.0,744.63,747.32,744.63,747.32,1540.0
2016-02-04 15:40:00,747.72,748.39,747.72,748.38,808.0,747.72,748.39,747.72,748.38,808.0
2016-02-04 15:45:00,747.93,748.35,747.28,747.45,6885.0,747.93,748.35,747.28,747.45,6885.0
2016-02-04 15:50:00,748.12,748.12,747.1,748.0,3464.0,748.12,748.12,747.1,748.0,3464.0
2016-02-04 15:55:00,748.29,748.35,747.63,748.08,3285.0,748.29,748.35,747.63,748.08,3285.0
2016-02-05 09:30:00,748.61,749.61,746.5,746.5,3382.0,748.61,749.61,746.5,746.5,3382.0
2016-02-05 09:35:00,745.83,748.0,745.83,746.64,1404.0,745.83,748.0,745.83,746.64,1404.0
2016-02-05 09:40:00,747.64,747.69,745.92,745.92,904.0,747.64,747.69,745.92,745.92,904.0
2016-02-05 09:45:00,746.86,746.86,745.74,745.74,1450.0,746.86,746.86,745.74,745.74,1450.0
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 09:55:00,744.96,744.96,744.96,744.96,0.0,744.96,744.96,744.96,744.96,0.0
2016-02-05 10:00:00,743.9,745.4,743.22,744.15,1000.0,743.9,745.4,743.22,744.15,1000.0
2016-02-05 10:05:00,744.24,744.24,744.06,744.06,698.0,744.24,744.24,744.06,744.06,698.0
2016-02-05 10:10:00,744.98,745.4,742.74,742.74,2800.0,744.98,745.4,742.74,742.74,2800.0
2016-02-05 10:15:00,743.71,743.71,743.7,743.71,100.0,743.71,743.71,743.7,743.71,100.0
2016-02-05 10:20:00,742.64,742.64,742.64,742.64,100.0,742.64,742.64,742.64,742.64,100.0
2016-02-05 10:25:00,741.93,741.93,738.12,738.12,1420.0,741.93,741.93,738.12,738.12,1420.0
2016-02-05 10:30:00,737.06,737.06,737.04,737.04,800.0,737.06,737.06,737.04,737.04,800.0
2016-02-05 10:35:00,737.88,739.18,737.67,737.67,2397.0,737.88,739.18,737.67,737.67,2397.0
2016-02-05 10:40:00,737.28,739.84,737.28,738.83,400.0,737.28,739.84,737.28,738.83,400.0
2016-02-05 10:45:00,738.52,738.52,736.33,736.33,801.0,738.52,738.52,736.33,736.33,801.0
2016-02-05 10:50:00,736.61,736.61,736.59,736.59,400.0,736.61,736.61,736.59,736.59,400.0
2016-02-05 10:55:00,736.28,737.39,733.28,733.3,6217.0,736.28,737.39,733.28,733.3,6217.0
2016-02-05 11:00:00,734.83,735.1,731.81,732.29,3664.0,734.83,735.1,731.81,732.29,3664.0
2016-02-05 11:05:00,732.49,732.5,729.94,729.94,4870.0,732.49,732.5,729.94,729.94,4870.0
2016-02-05 11:10:00,729.94,730.38,728.88,729.05,1806.0,729.94,730.38,728.88,729.05,1806.0
2016-02-05 11:15:00,729.45,730.15,728.47,728.79,7429.0,729.45,730.15,728.47,728.79,7429.0
2016-02-05 11:20:00,729.09,729.65,727.04,728.58,12342.0,729.09,729.65,727.04,728.58,12342.0
2016-02-05 11:25:00,728.08,729.5,727.04,727.44,12097.0,728.08,729.5,727.04,727.44,12097.0
2016-02-05 11:30:00,728.22,729.8,728.07,729.28,10674.0,728.22,729.8,728.07,729.28,10674.0
2016-02-05 11:35:00,729.09,731.0,728.36,730.91,14579.0,729.09,731.0,728.36,730.91,14579.0
2016-02-05 11:40:00,730.89,732.95,729.76,730.43,5963.0,730.89,732.95,729.76,730.43,5963.0
2016-02-05 11:45:00,730.94,731.08,729.81,731.08,958.0,730.94,731.08,729.81,731.08,958.0
2016-02-05 11:50:00,731.18,733.94,731.18,733.94,2879.0,731.18,733.94,731.18,733.94,2879.0
2016-02-05 11:55:00,734.14,734.16,732.92,733.53,3174.0,734.14,734.16,732.92,733.53,3174.0
2016-02-05 12:00:00,733.79,734.49,732.24,733.41,6626.0,733.79,734.49,732.24,733.41,6626.0
2016-02-05 12:05:00,733.23,733.96,732.16,733.1,6694.0,733.23,733.96,732.16,733.1,6694.0
2016-02-05 12:10:00,732.85,732.85,731.67,732.2,1300.0,732.85,732.85,731.67,732.2,1300.0
2016-02-05 12:15:00,732.04,734.26,731.99,732.57,11414.0,732.04,734.26,731.99,732.57,11414.0
2016-02-05 12:20:00,732.41,735.71,732.41,735.14,13745.0,732.41,735.71,732.41,735.14,13745.0
2016-02-05 12:25:00,735.67,736.9,734.56,734.57,2825.0,735.67,736.9,734.56,734.57,2825.0
2016-02-05 12:30:00,734.77,736.83,734.77,735.2,13895.0,734.77,736.83,734.77,735.2,13895.0
2016-02-05 12:35:00,735.91,736.85,735.54,736.34,9513.0,735.91,736.85,735.54,736.34,9513.0
2016-02-05 12:40:00,736.16,736.91,735.58,736.07,7005.0,736.16,736.91,735.58,736.07,7005.0
2016-02-05 12:45:00,736.64,736.95,734.69,734.78,12676.0,736.64,736.95,734.69,734.78,12676.0
2016-02-05 12:50:00,734.74,736.53,734.3,734.5,13399.0,734.74,736.53,734.3,734.5,13399.0
2016-02-05 12:55:00,735.09,735.14,733.0,734.18,7041.0,735.09,735.14,733.0,734.18,7041.0
2016-02-05 13:00:00,733.84,734.53,733.14,733.47,6600.0,733.84,734.53,733.14,733.47,6600.0
2016-02-05 13:05:00,733.38,735.79,733.3,735.75,13399.0,733.38,735.79,733.3,735.75,13399.0
2016-02-05 13:10:00,735.75,735.8,732.86,732.9,10094.0,735.75,735.8,732.86,732.9,10094.0
2016-02-05 13:15:00,733.2,733.76,732.26,732.92,15137.0,733.2,733.76,732.26,732.92,15137.0
2016-02-05 13:20:00,732.78,733.39,732.02,732.9,12072.0,732.78,733.39,732.02,732.9,12072.0
2016-02-05 13:25:00,732.52,734.94,731.99,733.61,7546.0,732.52,734.94,731.99,733.61,7546.0
2016-02-05 13:30:00,733.9,734.99,732.7,734.5,5802.0,733.9,734.99,732.7,734.5,5802.0
2016-02-05 13:35:00,735.09,736.41,734.26,734.67,12992.0,735.09,736.41,734.26,734.67,12992.0
2016-02-05 13:40:00,734.39,734.8,733.39,734.13,800.0,734.39,734.8,733.39,734.13,800.0
2016-02-05 13:45:00,733.98,734.75,733.05,733.7,3350.0,733.98,734.75,733.05,733.7,3350.0
2016-02-05 13:50:00,734.05,734.1,731.83,731.83,3800.0,734.05,734.1,731.83,731.83,3800.0
2016-02-05 13:55:00,731.74,733.68,731.71,732.1,5638.0,731.74,733.68,731.71,732.1,5638.0
2016-02-05 14:00:00,733.13,735.0,731.59,732.8,13054.0,733.13,735.0,731.59,732.8,13054.0
2016-02-05 14:05:00,732.13,732.34,730.99,730.99,7869.0,732.13,732.34,730.99,730.99,7869.0
2016-02-05 14:10:00,730.01,730.01,729.18,729.23,1600.0,730.01,730.01,729.18,729.23,1600.0
2016-02-05 14:15:00,729.75,730.35,728.6,729.3,10689.0,729.75,730.35,728.6,729.3,10689.0
2016-02-05 14:20:00,729.5,731.2,729.09,730.16,9845.0,729.5,731.2,729.09,730.16,9845.0
2016-02-05 14:25:00,730.35,730.6,729.2,729.69,7812.0,730.35,730.6,729.2,729.69,7812.0
2016-02-05 14:30:00,729.41,731.56,729.4,731.14,5164.0,729.41,731.56,729.4,731.14,5164.0
2016-02-05 14:35:00,730.96,733.35,730.5,732.8,7868.0,730.96,733.35,730.5,732.8,7868.0
2016-02-05 14:40:00,732.05,732.05,729.0,729.0,1400.0,732.05,732.05,729.0,729.0,1400.0
2016-02-05 14:45:00,729.4,729.9,728.73,729.46,5580.0,729.4,729.9,728.73,729.46,5580.0
2016-02-05 14:50:00,728.85,729.99,728.5,728.5,8980.0,728.85,729.99,728.5,728.5,8980.0
2016-02-05 14:55:00,728.58,730.08,728.57,729.25,10310.0,728.58,730.08,728.57,729.25,10310.0
2016-02-05 15:00:00,729.8,729.8,726.6,726.61,6681.0,729.8,729.8,726.6,726.61,6681.0
2016-02-05 15:05:00,727.57,727.88,725.04,725.29,10727.0,727.57,727.88,725.04,725.29,10727.0
2016-02-05 15:10:00,725.22,725.72,723.33,723.34,1800.0,725.22,725.72,723.33,723.34,1800.0
2016-02-05 15:15:00,723.44,724.56,723.34,724.4,6913.0,723.44,724.56,723.34,724.4,6913.0
2016-02-05 15:20:00,724.33,725.67,723.75,724.2,13860.0,724.33,725.67,723.75,724.2,13860.0
2016-02-05 15:25:00,724.77,724.77,722.8,723.45,6023.0,724.77,724.77,722.8,723.45,6023.0
2016-02-05 15:30:00,723.27,724.86,722.58,724.86,10400.0,723.27,724.86,722.58,724.86,10400.0
2016-02-05 15:35:00,724.66,725.85,724.52,725.08,9535.0,724.66,725.85,724.52,725.08,9535.0
2016-02-05 15:40:00,725.02,726.95,724.65,726.12,5069.0,725.02,726.95,724.65,726.12,5069.0
2016-02-05 15:45:00,726.49,728.65,726.49,727.41,7400.0,726.49,728.65,726.49,727.41,7400.0
2016-02-05 15:50:00,727.73,727.73,725.38,725.38,3395.0,727.73,727.73,725.38,725.38,3395.0
2016-02-05 15:55:00,725.87,727.23,725.83,726.65,9930.0,725.87,727.23,725.83,726.65,9930.0
2016-02-08 09:30:00,716.55,722.9,716.55,722.9,200.0,716.55,722.9,716.55,722.9,200.0
2016-02-08 09:35:00,718.7,719.75,715.07,715.44,5987.0,718.7,719.75,715.07,715.44,5987.0
2016-02-08 09:40:00,715.43,717.92,714.96,716.39,900.0,715.43,717.92,714.96,716.39,900.0
2016-02-08 09:45:00,717.13,717.95,713.36,713.36,4413.0,717.13,717.95,713.36,713.36,4413.0
2016-02-08 09:50:00,713.23,713.67,710.0,710.0,1318.0,713.23,713.67,710.0,710.0,1318.0
2016-02-08 09:55:00,708.87,710.77,706.82,706.82,3900.0,708.87,710.77,706.82,706.82,3900.0
2016-02-08 10:00:00,707.71,710.49,706.77,708.72,4300.0,707.71,710.49,706.77,708.72,4300.0
2016-02-08 10:05:00,709.97,710.38,706.65,706.65,3016.0,709.97,710.38,706.65,706.65,3016.0
2016-02-08 10:10:00,706.59,707.23,705.82,705.87,3900.0,706.59,707.23,705.82,705.87,3900.0
2016-02-08 10:15:00,706.13,707.09,703.86,703.88,4600.0,706.13,707.09,703.86,703.88,4600.0
2016-02-08 10:20:00,704.55,704.63,702.22,702.99,6075.0,704.55,704.63,702.22,702.99,6075.0
2016-02-08 10:25:00,703.92,706.71,703.51,705.84,3753.0,703.92,706.71,703.51,705.84,3753.0
2016-02-08 10:30:00,706.54,710.24,706.42,710.06,5786.0,706.54,710.24,706.42,710.06,5786.0
2016-02-08 10:35:00,709.75,709.76,707.94,707.97,3402.0,709.75,709.76,707.94,707.97,3402.0
2016-02-08 10:40:00,707.73,707.97,703.64,703.64,7690.0,707.73,707.97,703.64,703.64,7690.0
2016-02-08 10:45:00,704.5,706.22,703.94,705.65,3800.0,704.5,706.22,703.94,705.65,3800.0
2016-02-08 10:50:00,705.13,706.49,705.13,705.72,1300.0,705.13,706.49,705.13,705.72,1300.0
2016-02-08 10:55:00,704.87,705.12,701.97,701.97,4130.0,704.87,705.12,701.97,701.97,4130.0
2016-02-08 11:00:00,702.46,702.81,698.03,698.05,6800.0,702.46,702.81,698.03,698.05,6800.0
2016-02-08 11:05:00,698.14,698.87,696.58,697.0,7958.0,698.14,698.87,696.58,697.0,7958.0
2016-02-08 11:10:00,697.01,697.16,694.55,694.55,5347.0,697.01,697.16,694.55,694.55,5347.0
2016-02-08 11:15:00,694.9,696.08,694.35,696.08,2300.0,694.9,696.08,694.35,696.08,2300.0
2016-02-08 11:20:00,696.14,696.14,693.57,693.58,3900.0,696.14,696.14,693.57,693.58,3900.0
2016-02-08 11:25:00,693.35,694.0,691.06,691.74,2993.0,693.35,694.0,691.06,691.74,2993.0
2016-02-08 11:30:00,692.09,693.69,691.62,693.38,12972.0,692.09,693.69,691.62,693.38,12972.0
2016-02-08 11:35:00,693.87,696.01,690.21,691.34,13384.0,693.87,696.01,690.21,691.34,13384.0
2016-02-08 11:40:00,691.68,692.41,691.24,691.46,7635.0,691.68,692.41,691.24,691.46,7635.0
2016-02-08 11:45:00,690.05,690.07,688.13,688.45,5292.0,690.05,690.07,688.13,688.45,5292.0
2016-02-08 11:50:00,687.88,689.33,687.72,689.07,10019.0,687.88,689.33,687.72,689.07,10019.0
2016-02-08 11:55:00,689.16,690.99,689.1,690.73,10025.0,689.16,690.99,689.1,690.73,10025.0
2016-02-08 12:00:00,691.06,695.59,690.16,694.88,5891.0,691.06,695.59,690.16,694.88,5891.0
2016-02-08 12:05:00,694.18,694.66,693.34,694.66,600.0,694.18,694.66,693.34,694.66,600.0
2016-02-08 12:10:00,694.66,697.0,694.47,696.65,5949.0,694.66,697.0,694.47,696.65,5949.0
2016-02-08 12:15:00,696.67,696.67,694.62,695.25,2050.0,696.67,696.67,694.62,695.25,2050.0
2016-02-08 12:20:00,694.29,695.06,693.58,694.47,1600.0,694.29,695.06,693.58,694.47,1600.0
2016-02-08 12:25:00,695.51,697.43,695.51,696.55,8500.0,695.51,697.43,695.51,696.55,8500.0
2016-02-08 12:30:00,696.71,699.06,696.71,698.42,6920.0,696.71,699.06,696.71,698.42,6920.0
2016-02-08 12:35:00,698.62,698.62,697.27,698.08,10778.0,698.62,698.62,697.27,698.08,10778.0
2016-02-08 12:40:00,697.89,699.69,697.67,699.69,1300.0,697.89,699.69,697.67,699.69,1300.0
2016-02-08 12:45:00,698.83,699.1,696.85,697.48,3900.0,698.83,699.1,696.85,697.48,3900.0
2016-02-08 12:50:00,697.92,698.22,697.07,697.51,4800.0,697.92,698.22,697.07,697.51,4800.0
2016-02-08 12:55:00,697.46,697.67,694.99,695.4,8664.0,697.46,697.67,694.99,695.4,8664.0
2016-02-08 13:00:00,695.58,695.7,692.82,692.86,5700.0,695.58,695.7,692.82,692.86,5700.0
2016-02-08 13:05:00,691.03,692.1,690.9,691.42,3445.0,691.03,692.1,690.9,691.42,3445.0
2016-02-08 13:10:00,691.63,691.88,690.04,690.51,5249.0,691.63,691.88,690.04,690.51,5249.0
2016-02-08 13:15:00,689.78,689.9,688.35,688.38,6833.0,689.78,689.9,688.35,688.38,6833.0
2016-02-08 13:20:00,688.36,688.36,686.3,686.3,9733.0,688.36,688.36,686.3,686.3,9733.0
2016-02-08 13:25:00,686.76,687.51,685.47,687.51,7486.0,686.76,687.51,685.47,687.51,7486.0
2016-02-08 13:30:00,687.28,689.63,687.23,689.03,10218.0,687.28,689.63,687.23,689.03,10218.0
2016-02-08 13:35:00,688.72,689.14,688.09,688.92,2751.0,688.72,689.14,688.09,688.92,2751.0
2016-02-08 13:40:00,688.42,690.0,688.21,688.74,3600.0,688.42,690.0,688.21,688.74,3600.0
2016-02-08 13:45:00,688.13,688.13,687.93,687.94,400.0,688.13,688.13,687.93,687.94,400.0
2016-02-08 13:50:00,687.92,687.92,687.87,687.87,600.0,687.92,687.92,687.87,687.87,600.0
2016-02-08 13:55:00,688.41,688.42,688.41,688.41,200.0,688.41,688.42,688.41,688.41,200.0
2016-02-08 14:00:00,688.21,688.5,687.73,688.49,2698.0,688.21,688.5,687.73,688.49,2698.0
2016-02-08 14:05:00,688.11,689.0,688.08,688.21,909.0,688.11,689.0,688.08,688.21,909.0
2016-02-08 14:10:00,688.02,689.79,687.97,688.23,2100.0,688.02,689.79,687.97,688.23,2100.0
2016-02-08 14:15:00,688.77,689.01,688.57,689.01,1100.0,688.77,689.01,688.57,689.01,1100.0
2016-02-08 14:20:00,688.83,689.58,687.77,688.76,22319.0,688.83,689.58,687.77,688.76,22319.0
2016-02-08 14:25:00,688.76,689.21,688.55,688.77,1800.0,688.76,689.21,688.55,688.77,1800.0
2016-02-08 14:30:00,689.18,689.18,687.1,687.1,2300.0,689.18,689.18,687.1,687.1,2300.0
2016-02-08 14:35:00,687.09,687.52,686.1,686.18,2100.0,687.09,687.52,686.1,686.18,2100.0
2016-02-08 14:40:00,686.51,686.95,686.1,686.77,8602.0,686.51,686.95,686.1,686.77,8602.0
2016-02-08 14:45:00,686.84,687.08,686.49,687.08,14781.0,686.84,687.08,686.49,687.08,14781.0
2016-02-08 14:50:00,686.53,686.53,685.22,685.22,1800.0,686.53,686.53,685.22,685.22,1800.0
2016-02-08 14:55:00,685.82,685.89,683.24,683.42,5710.0,685.82,685.89,683.24,683.42,5710.0
2016-02-08 15:00:00,683.77,683.95,681.95,682.97,9035.0,683.77,683.95,681.95,682.97,9035.0
2016-02-08 15:05:00,682.77,683.3,681.01,681.14,4760.0,682.77,683.3,681.01,681.14,4760.0
2016-02-08 15:10:00,681.42,682.68,681.03,682.68,3398.0,681.42,682.68,681.03,682.68,3398.0
2016-02-08 15:15:00,681.75,688.62,681.75,688.57,9900.0,681.75,688.62,681.75,688.57,9900.0
2016-02-08 15:20:00,689.28,691.0,689.27,690.99,7650.0,689.28,691.0,689.27,690.99,7650.0
2016-02-08 15:25:00,690.99,693.17,690.3,693.0,30237.0,690.99,693.17,690.3,693.0,30237.0
2016-02-08 15:30:00,693.14,696.29,693.14,696.28,5621.0,693.14,696.29,693.14,696.28,5621.0
2016-02-08 15:35:00,695.16,696.25,692.29,692.29,10840.0,695.16,696.25,692.29,692.29,10840.0
2016-02-08 15:40:00,692.29,697.15,692.28,696.5,12118.0,692.29,697.15,692.28,696.5,12118.0
2016-02-08 15:45:00,696.31,697.14,695.69,695.72,10200.0,696.31,697.14,695.69,695.72,10200.0
2016-02-08 15:50:00,695.61,696.29,692.39,692.39,18810.0,695.61,696.29,692.39,692.39,18810.0
2016-02-08 15:55:00,692.67,696.22,692.67,696.0,32581.0,692.67,696.22,692.67,696.0,32581.0
2016-02-09 09:30:00,692.0,693.29,687.97,688.04,11649.0,692.0,693.29,687.97,688.04,11649.0
2016-02-09 09:35:00,692.05,699.76,690.83,699.19,8943.0,692.05,699.76,690.83,699.19,8943.0
2016-02-09 09:40:00,697.14,702.18,696.36,699.19,5812.0,697.14,702.18,696.36,699.19,5812.0
2016-02-09 09:45:00,699.19,703.0,698.4,700.45,15058.0,699.19,703.0,698.4,700.45,15058.0
2016-02-09 09:50:00,699.98,702.24,698.31,702.0,15969.0,699.98,702.24,698.31,702.0,15969.0
2016-02-09 09:55:00,701.9,701.9,699.07,699.77,3918.0,701.9,701.9,699.07,699.77,3918.0
2016-02-09 10:00:00,699.28,701.4,698.64,701.0,7310.0,699.28,701.4,698.64,701.0,7310.0
2016-02-09 10:05:00,701.0,702.95,700.74,700.74,8721.0,701.0,702.95,700.74,700.74,8721.0
2016-02-09 10:10:00,701.17,701.17,699.49,700.34,1800.0,701.17,701.17,699.49,700.34,1800.0
2016-02-09 10:15:00,699.54,699.54,697.34,698.73,7441.0,699.54,699.54,697.34,698.73,7441.0
2016-02-09 10:20:00,698.5,700.81,697.99,700.81,7990.0,698.5,700.81,697.99,700.81,7990.0
2016-02-09 10:25:00,700.41,700.41,697.73,700.0,4059.0,700.41,700.41,697.73,700.0,4059.0
2016-02-09 10:30:00,699.28,700.0,697.07,698.92,12115.0,699.28,700.0,697.07,698.92,12115.0
2016-02-09 10:35:00,698.6,698.99,697.77,698.95,2600.0,698.6,698.99,697.77,698.95,2600.0
2016-02-09 10:40:00,697.85,697.87,697.02,697.05,900.0,697.85,697.87,697.02,697.05,900.0
2016-02-09 10:45:00,697.0,698.75,697.0,698.46,3737.0,697.0,698.75,697.0,698.46,3737.0
2016-02-09 10:50:00,698.14,698.8,696.45,696.45,6682.0,698.14,698.8,696.45,696.45,6682.0
2016-02-09 10:55:00,695.79,696.69,695.35,695.83,1050.0,695.79,696.69,695.35,695.83,1050.0
2016-02-09 11:00:00,697.14,699.0,696.89,697.65,8715.0,697.14,699.0,696.89,697.65,8715.0
2016-02-09 11:05:00,697.57,699.13,697.52,699.13,6560.0,697.57,699.13,697.52,699.13,6560.0
2016-02-09 11:10:00,699.24,700.5,698.89,699.37,7711.0,699.24,700.5,698.89,699.37,7711.0
2016-02-09 11:15:00,699.75,699.8,697.04,698.63,5600.0,699.75,699.8,697.04,698.63,5600.0
2016-02-09 11:20:00,699.0,700.4,699.0,700.25,3856.0,699.0,700.4,699.0,700.25,3856.0
2016-02-09 11:25:00,700.0,702.0,700.0,701.31,2597.0,700.0,702.0,700.0,701.31,2597.0
2016-02-09 11:30:00,700.62,701.62,698.63,698.86,6069.0,700.62,701.62,698.63,698.86,6069.0
2016-02-09 11:35:00,699.18,699.74,698.29,699.14,4733.0,699.18,699.74,698.29,699.14,4733.0
2016-02-09 11:40:00,698.52,699.25,697.97,699.05,5500.0,698.52,699.25,697.97,699.05,5500.0
2016-02-09 11:45:00,698.25,698.32,697.26,697.29,3900.0,698.25,698.32,697.26,697.29,3900.0
2016-02-09 11:50:00,697.17,698.3,697.17,697.55,10723.0,697.17,698.3,697.17,697.55,10723.0
2016-02-09 11:55:00,698.3,698.5,697.59,698.1,16856.0,698.3,698.5,697.59,698.1,16856.0
2016-02-09 12:00:00,698.09,698.69,696.76,697.78,10910.0,698.09,698.69,696.76,697.78,10910.0
2016-02-09 12:05:00,697.33,699.2,697.21,699.2,3661.0,697.33,699.2,697.21,699.2,3661.0
2016-02-09 12:10:00,699.25,699.5,697.59,697.59,2407.0,699.25,699.5,697.59,697.59,2407.0
2016-02-09 12:15:00,698.29,698.38,696.63,696.63,800.0,698.29,698.38,696.63,696.63,800.0
2016-02-09 12:20:00,696.9,696.94,696.26,696.9,1100.0,696.9,696.94,696.26,696.9,1100.0
2016-02-09 12:25:00,696.18,698.1,696.17,696.58,900.0,696.18,698.1,696.17,696.58,900.0
2016-02-09 12:30:00,696.91,698.2,695.58,696.0,16210.0,696.91,698.2,695.58,696.0,16210.0
2016-02-09 12:35:00,696.74,696.9,695.43,695.49,13752.0,696.74,696.9,695.43,695.49,13752.0
2016-02-09 12:40:00,695.05,695.05,693.85,694.74,900.0,695.05,695.05,693.85,694.74,900.0
2016-02-09 12:45:00,694.95,694.99,693.14,693.14,800.0,694.95,694.99,693.14,693.14,800.0
2016-02-09 12:50:00,692.46,693.53,692.43,693.53,2350.0,692.46,693.53,692.43,693.53,2350.0
2016-02-09 12:55:00,692.88,693.32,692.15,692.47,851.0,692.88,693.32,692.15,692.47,851.0
2016-02-09 13:00:00,692.37,692.75,690.76,691.06,1100.0,692.37,692.75,690.76,691.06,1100.0
2016-02-09 13:05:00,691.67,691.67,690.24,690.24,4797.0,691.67,691.67,690.24,690.24,4797.0
2016-02-09 13:10:00,690.2,690.46,686.85,686.85,2500.0,690.2,690.46,686.85,686.85,2500.0
2016-02-09 13:15:00,686.53,687.51,686.22,687.5,2500.0,686.53,687.51,686.22,687.5,2500.0
2016-02-09 13:20:00,687.7,691.32,687.7,690.31,3697.0,687.7,691.32,687.7,690.31,3697.0
2016-02-09 13:25:00,690.42,690.42,689.07,689.32,1100.0,690.42,690.42,689.07,689.32,1100.0
2016-02-09 13:30:00,688.41,690.97,688.41,690.2,6270.0,688.41,690.97,688.41,690.2,6270.0
2016-02-09 13:35:00,690.41,690.65,689.28,689.87,3735.0,690.41,690.65,689.28,689.87,3735.0
2016-02-09 13:40:00,689.99,693.5,689.39,693.5,6055.0,689.99,693.5,689.39,693.5,6055.0
2016-02-09 13:45:00,693.62,693.75,692.84,692.84,3667.0,693.62,693.75,692.84,692.84,3667.0
2016-02-09 13:50:00,693.07,695.0,692.09,695.0,7188.0,693.07,695.0,692.09,695.0,7188.0
2016-02-09 13:55:00,695.0,698.13,694.7,697.83,10157.0,695.0,698.13,694.7,697.83,10157.0
2016-02-09 14:00:00,696.8,696.8,695.55,696.5,1600.0,696.8,696.8,695.55,696.5,1600.0
2016-02-09 14:05:00,696.35,699.84,694.48,697.85,10138.0,696.35,699.84,694.48,697.85,10138.0
2016-02-09 14:10:00,698.07,698.68,696.6,697.51,4551.0,698.07,698.68,696.6,697.51,4551.0
2016-02-09 14:15:00,697.61,698.62,697.26,698.62,2487.0,697.61,698.62,697.26,698.62,2487.0
2016-02-09 14:20:00,698.11,699.09,696.08,696.08,4195.0,698.11,699.09,696.08,696.08,4195.0
2016-02-09 14:25:00,697.49,697.49,695.5,695.73,4438.0,697.49,697.49,695.5,695.73,4438.0
2016-02-09 14:30:00,696.15,697.87,696.01,696.45,1400.0,696.15,697.87,696.01,696.45,1400.0
2016-02-09 14:35:00,697.62,698.97,697.23,698.34,3832.0,697.62,698.97,697.23,698.34,3832.0
2016-02-09 14:40:00,696.76,700.0,696.72,699.87,2200.0,696.76,700.0,696.72,699.87,2200.0
2016-02-09 14:45:00,699.62,701.72,699.58,699.58,1304.0,699.62,701.72,699.58,699.58,1304.0
2016-02-09 14:50:00,697.11,699.56,697.09,698.59,3206.0,697.11,699.56,697.09,698.59,3206.0
2016-02-09 14:55:00,698.13,698.38,696.01,697.15,12700.0,698.13,698.38,696.01,697.15,12700.0
2016-02-09 15:00:00,697.03,699.68,697.03,699.68,10688.0,697.03,699.68,697.03,699.68,10688.0
2016-02-09 15:05:00,700.11,702.32,700.11,701.84,9735.0,700.11,702.32,700.11,701.84,9735.0
2016-02-09 15:10:00,701.61,704.06,700.77,702.25,8916.0,701.61,704.06,700.77,702.25,8916.0
2016-02-09 15:15:00,702.86,702.86,700.94,700.94,1300.0,702.86,702.86,700.94,700.94,1300.0
2016-02-09 15:20:00,700.81,700.9,698.87,698.87,1455.0,700.81,700.9,698.87,698.87,1455.0
2016-02-09 15:25:00,698.12,698.56,696.43,696.85,2200.0,698.12,698.56,696.43,696.85,2200.0
2016-02-09 15:30:00,696.96,698.4,696.96,697.35,2100.0,696.96,698.4,696.96,697.35,2100.0
2016-02-09 15:35:00,697.88,698.94,697.42,698.45,1400.0,697.88,698.94,697.42,698.45,1400.0
2016-02-09 15:40:00,698.18,699.11,696.05,696.05,3676.0,698.18,699.11,696.05,696.05,3676.0
2016-02-09 15:45:00,697.64,697.74,696.03,697.21,3600.0,697.64,697.74,696.03,697.21,3600.0
2016-02-09 15:50:00,697.73,698.76,697.52,697.81,5600.0,697.73,698.76,697.52,697.81,5600.0
2016-02-09 15:55:00,698.13,698.13,696.25,697.49,9955.0,698.13,698.13,696.25,697.49,9955.0
2016-02-10 09:30:00,702.57,709.89,699.97,703.07,3220.0,702.57,709.89,699.97,703.07,3220.0
2016-02-10 09:35:00,703.07,703.49,698.59,699.54,6403.0,703.07,703.49,698.59,699.54,6403.0
2016-02-10 09:40:00,699.9,702.79,699.39,702.22,2124.0,699.9,702.79,699.39,702.22,2124.0
2016-02-10 09:45:00,701.54,702.37,700.1,700.13,2100.0,701.54,702.37,700.1,700.13,2100.0
2016-02-10 09:50:00,699.69,700.59,698.34,700.52,3500.0,699.69,700.59,698.34,700.52,3500.0
2016-02-10 09:55:00,701.0,703.11,700.21,701.42,5676.0,701.0,703.11,700.21,701.42,5676.0
2016-02-10 10:00:00,702.49,704.1,700.99,704.08,7120.0,702.49,704.1,700.99,704.08,7120.0
2016-02-10 10:05:00,704.5,704.74,701.89,702.15,2075.0,704.5,704.74,701.89,702.15,2075.0
2016-02-10 10:10:00,703.95,705.0,702.94,702.94,900.0,703.95,705.0,702.94,702.94,900.0
2016-02-10 10:15:00,704.22,707.65,703.58,707.64,3969.0,704.22,707.65,703.58,707.64,3969.0
2016-02-10 10:20:00,707.62,707.62,705.37,705.37,700.0,707.62,707.62,705.37,705.37,700.0
2016-02-10 10:25:00,705.75,707.12,704.61,705.12,5098.0,705.75,707.12,704.61,705.12,5098.0
2016-02-10 10:30:00,705.66,707.66,704.53,707.58,2550.0,705.66,707.66,704.53,707.58,2550.0
2016-02-10 10:35:00,708.56,709.44,705.01,706.26,3098.0,708.56,709.44,705.01,706.26,3098.0
2016-02-10 10:40:00,705.93,705.94,703.58,703.69,3690.0,705.93,705.94,703.58,703.69,3690.0
2016-02-10 10:45:00,703.53,703.58,702.84,702.84,800.0,703.53,703.58,702.84,702.84,800.0
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 10:55:00,698.35,698.35,698.35,698.35,0.0,698.35,698.35,698.35,698.35,0.0
2016-02-10 11:00:00,699.79,699.79,699.74,699.74,400.0,699.79,699.79,699.74,699.74,400.0
2016-02-10 11:05:00,701.3,701.3,697.87,697.87,1112.0,701.3,701.3,697.87,697.87,1112.0
2016-02-10 11:10:00,699.03,699.38,698.14,698.14,2300.0,699.03,699.38,698.14,698.14,2300.0
2016-02-10 11:15:00,700.24,700.25,698.69,699.22,1000.0,700.24,700.25,698.69,699.22,1000.0
2016-02-10 11:20:00,699.77,700.4,699.21,700.4,2678.0,699.77,700.4,699.21,700.4,2678.0
2016-02-10 11:25:00,700.67,700.67,698.36,699.0,5100.0,700.67,700.67,698.36,699.0,5100.0
2016-02-10 11:30:00,699.44,701.87,699.09,700.17,7496.0,699.44,701.87,699.09,700.17,7496.0
2016-02-10 11:35:00,699.61,701.14,696.34,696.34,800.0,699.61,701.14,696.34,696.34,800.0
2016-02-10 11:40:00,695.07,697.34,695.06,697.34,700.0,695.07,697.34,695.06,697.34,700.0
2016-02-10 11:45:00,695.11,697.67,695.11,697.67,400.0,695.11,697.67,695.11,697.67,400.0
2016-02-10 11:50:00,697.68,699.79,697.08,699.79,2800.0,697.68,699.79,697.08,699.79,2800.0
2016-02-10 11:55:00,699.88,701.77,699.88,700.01,1600.0,699.88,701.77,699.88,700.01,1600.0
2016-02-10 12:00:00,699.27,699.27,699.27,699.27,200.0,699.27,699.27,699.27,699.27,200.0
2016-02-10 12:05:00,699.27,699.84,698.57,698.88,900.0,699.27,699.84,698.57,698.88,900.0
2016-02-10 12:10:00,699.16,699.97,697.25,698.4,10694.0,699.16,699.97,697.25,698.4,10694.0
2016-02-10 12:15:00,697.76,698.52,695.21,696.46,13955.0,697.76,698.52,695.21,696.46,13955.0
2016-02-10 12:20:00,696.46,698.91,695.32,697.03,5744.0,696.46,698.91,695.32,697.03,5744.0
2016-02-10 12:25:00,697.7,698.98,697.09,698.98,1600.0,697.7,698.98,697.09,698.98,1600.0
2016-02-10 12:30:00,699.89,700.0,699.57,699.58,1300.0,699.89,700.0,699.57,699.58,1300.0
2016-02-10 12:35:00,699.58,702.04,698.92,702.04,11039.0,699.58,702.04,698.92,702.04,11039.0
2016-02-10 12:40:00,701.98,702.61,698.8,698.8,13177.0,701.98,702.61,698.8,698.8,13177.0
2016-02-10 12:45:00,698.74,699.09,698.74,698.76,700.0,698.74,699.09,698.74,698.76,700.0
2016-02-10 12:50:00,699.03,699.95,699.03,699.94,550.0,699.03,699.95,699.03,699.94,550.0
2016-02-10 12:55:00,699.53,700.22,699.14,699.76,1300.0,699.53,700.22,699.14,699.76,1300.0
2016-02-10 13:00:00,700.51,700.51,699.13,700.17,8083.0,700.51,700.51,699.13,700.17,8083.0
2016-02-10 13:05:00,700.15,700.15,699.16,699.16,3900.0,700.15,700.15,699.16,699.16,3900.0
2016-02-10 13:10:00,699.66,699.72,697.49,697.63,7187.0,699.66,699.72,697.49,697.63,7187.0
2016-02-10 13:15:00,697.7,698.4,697.7,698.24,600.0,697.7,698.4,697.7,698.24,600.0
2016-02-10 13:20:00,699.22,700.69,699.13,700.14,8078.0,699.22,700.69,699.13,700.14,8078.0
2016-02-10 13:25:00,699.67,700.03,699.17,700.03,500.0,699.67,700.03,699.17,700.03,500.0
2016-02-10 13:30:00,699.12,699.99,696.01,696.01,2065.0,699.12,699.99,696.01,696.01,2065.0
2016-02-10 13:35:00,698.91,700.43,698.44,700.31,8116.0,698.91,700.43,698.44,700.31,8116.0
2016-02-10 13:40:00,700.31,702.96,699.37,702.96,4500.0,700.31,702.96,699.37,702.96,4500.0
2016-02-10 13:45:00,702.67,702.97,702.54,702.88,1600.0,702.67,702.97,702.54,702.88,1600.0
2016-02-10 13:50:00,702.86,702.86,701.54,702.16,1600.0,702.86,702.86,701.54,702.16,1600.0
2016-02-10 13:55:00,702.22,703.85,702.22,703.85,3700.0,702.22,703.85,702.22,703.85,3700.0
2016-02-10 14:00:00,703.9,705.31,703.27,705.09,1700.0,703.9,705.31,703.27,705.09,1700.0
2016-02-10 14:05:00,704.53,706.04,704.53,706.04,540.0,704.53,706.04,704.53,706.04,540.0
2016-02-10 14:10:00,706.33,706.34,704.56,704.57,2300.0,706.33,706.34,704.56,704.57,2300.0
2016-02-10 14:15:00,704.57,704.58,703.06,703.06,3598.0,704.57,704.58,703.06,703.06,3598.0
2016-02-10 14:20:00,702.85,702.85,702.85,702.85,100.0,702.85,702.85,702.85,702.85,100.0
2016-02-10 14:25:00,702.76,703.44,701.84,703.27,2163.0,702.76,703.44,701.84,703.27,2163.0
2016-02-10 14:30:00,703.56,703.56,702.05,702.05,3800.0,703.56,703.56,702.05,702.05,3800.0
2016-02-10 14:35:00,702.55,702.95,701.61,701.73,6151.0,702.55,702.95,701.61,701.73,6151.0
2016-02-10 14:40:00,701.55,702.86,700.91,701.35,11918.0,701.55,702.86,700.91,701.35,11918.0
2016-02-10 14:45:00,701.15,702.11,701.11,701.13,2650.0,701.15,702.11,701.11,701.13,2650.0
2016-02-10 14:50:00,700.77,701.41,700.77,701.37,1100.0,700.77,701.41,700.77,701.37,1100.0
2016-02-10 14:55:00,701.58,702.1,701.25,701.87,3381.0,701.58,702.1,701.25,701.87,3381.0
2016-02-10 15:00:00,701.73,705.0,701.73,704.87,2499.0,701.73,705.0,701.73,704.87,2499.0
2016-02-10 15:05:00,705.09,705.09,704.07,704.97,2900.0,705.09,705.09,704.07,704.97,2900.0
2016-02-10 15:10:00,704.3,704.3,701.06,701.06,2200.0,704.3,704.3,701.06,701.06,2200.0
2016-02-10 15:15:00,700.78,700.78,699.04,699.04,1300.0,700.78,700.78,699.04,699.04,1300.0
2016-02-10 15:20:00,699.77,700.05,699.05,699.05,2792.0,699.77,700.05,699.05,699.05,2792.0
2016-02-10 15:25:00,699.59,699.59,697.27,697.44,2500.0,699.59,699.59,697.27,697.44,2500.0
2016-02-10 15:30:00,698.07,698.74,697.16,698.1,6280.0,698.07,698.74,697.16,698.1,6280.0
2016-02-10 15:35:00,697.35,697.35,695.22,696.44,5643.0,697.35,697.35,695.22,696.44,5643.0
2016-02-10 15:40:00,696.34,697.67,695.94,697.46,3500.0,696.34,697.67,695.94,697.46,3500.0
2016-02-10 15:45:00,696.6,697.22,696.38,697.22,1200.0,696.6,697.22,696.38,697.22,1200.0
2016-02-10 15:50:00,696.57,696.93,696.03,696.85,9440.0,696.57,696.93,696.03,696.85,9440.0
2016-02-10 15:55:00,696.45,697.55,696.04,696.46,13930.0,696.45,697.55,696.04,696.46,13930.0
2016-02-11 09:30:00,698.99,706.57,692.75,698.21,4090.0,698.99,706.57,692.75,698.21,4090.0
2016-02-11 09:35:00,698.84,704.19,697.55,700.97,5633.0,698.84,704.19,697.55,700.97,5633.0
2016-02-11 09:40:00,700.5,703.0,698.01,698.47,9684.0,700.5,703.0,698.01,698.47,9684.0
2016-02-11 09:45:00,701.64,704.76,698.9,703.0,7875.0,701.64,704.76,698.9,703.0,7875.0
2016-02-11 09:50:00,701.22,701.95,699.15,701.56,5600.0,701.22,701.95,699.15,701.56,5600.0
2016-02-11 09:55:00,701.85,710.13,700.22,709.11,4612.0,701.85,710.13,700.22,709.11,4612.0
2016-02-11 10:00:00,709.11,710.18,704.42,707.79,5200.0,709.11,710.18,704.42,707.79,5200.0
2016-02-11 10:05:00,707.99,709.74,707.99,708.32,5880.0,707.99,709.74,707.99,708.32,5880.0
2016-02-11 10:10:00,707.13,708.25,703.98,703.98,6902.0,707.13,708.25,703.98,703.98,6902.0
2016-02-11 10:15:00,703.98,703.98,699.15,703.03,3454.0,703.98,703.98,699.15,703.03,3454.0
2016-02-11 10:20:00,703.5,704.53,703.0,704.53,1530.0,703.5,704.53,703.0,704.53,1530.0
2016-02-11 10:25:00,704.24,704.34,702.54,702.54,400.0,704.24,704.34,702.54,702.54,400.0
2016-02-11 10:30:00,703.31,703.31,701.7,702.57,3944.0,703.31,703.31,701.7,702.57,3944.0
2016-02-11 10:35:00,701.77,703.94,701.77,703.04,1371.0,701.77,703.94,701.77,703.04,1371.0
2016-02-11 10:40:00,703.25,703.35,699.02,701.35,6245.0,703.25,703.35,699.02,701.35,6245.0
2016-02-11 10:45:00,700.87,703.45,700.66,702.03,4200.0,700.87,703.45,700.66,702.03,4200.0
2016-02-11 10:50:00,701.81,705.35,701.41,701.63,12461.0,701.81,705.35,701.41,701.63,12461.0
2016-02-11 10:55:00,702.36,702.92,701.59,702.43,4700.0,702.36,702.92,701.59,702.43,4700.0
2016-02-11 11:00:00,702.29,703.96,702.06,702.21,9315.0,702.29,703.96,702.06,702.21,9315.0
2016-02-11 11:05:00,702.41,702.69,701.6,701.8,3799.0,702.41,702.69,701.6,701.8,3799.0
2016-02-11 11:10:00,702.55,702.55,699.58,700.2,5539.0,702.55,702.55,699.58,700.2,5539.0
2016-02-11 11:15:00,700.48,700.48,698.0,698.42,6523.0,700.48,700.48,698.0,698.42,6523.0
2016-02-11 11:20:00,698.53,700.41,697.83,698.82,7405.0,698.53,700.41,697.83,698.82,7405.0
2016-02-11 11:25:00,698.52,699.67,698.18,698.99,6600.0,698.52,699.67,698.18,698.99,6600.0
2016-02-11 11:30:00,699.66,699.66,698.26,698.96,5802.0,699.66,699.66,698.26,698.96,5802.0
2016-02-11 11:35:00,698.66,701.59,698.64,701.59,1300.0,698.66,701.59,698.64,701.59,1300.0
2016-02-11 11:40:00,701.89,704.83,701.89,704.58,2000.0,701.89,704.83,701.89,704.58,2000.0
2016-02-11 11:45:00,703.25,703.6,702.25,703.6,700.0,703.25,703.6,702.25,703.6,700.0
2016-02-11 11:50:00,702.5,703.05,700.24,702.05,3851.0,702.5,703.05,700.24,702.05,3851.0
2016-02-11 11:55:00,703.28,706.47,703.28,705.41,600.0,703.28,706.47,703.28,705.41,600.0
2016-02-11 12:00:00,705.66,708.1,704.89,705.0,3113.0,705.66,708.1,704.89,705.0,3113.0
2016-02-11 12:05:00,705.7,705.77,705.27,705.77,1300.0,705.7,705.77,705.27,705.77,1300.0
2016-02-11 12:10:00,705.15,706.94,704.98,706.94,1657.0,705.15,706.94,704.98,706.94,1657.0
2016-02-11 12:15:00,707.4,707.89,705.3,705.3,2400.0,707.4,707.89,705.3,705.3,2400.0
2016-02-11 12:20:00,705.19,708.32,705.1,708.32,3460.0,705.19,708.32,705.1,708.32,3460.0
2016-02-11 12:25:00,708.16,708.16,706.39,706.58,3458.0,708.16,708.16,706.39,706.58,3458.0
2016-02-11 12:30:00,707.46,707.46,707.46,707.46,100.0,707.46,707.46,707.46,707.46,100.0
2016-02-11 12:35:00,707.5,708.73,707.49,707.97,4200.0,707.5,708.73,707.49,707.97,4200.0
2016-02-11 12:40:00,707.6,709.0,707.53,708.34,13647.0,707.6,709.0,707.53,708.34,13647.0
2016-02-11 12:45:00,707.88,710.17,707.54,709.9,8635.0,707.88,710.17,707.54,709.9,8635.0
2016-02-11 12:50:00,710.0,711.68,710.0,711.34,5720.0,710.0,711.68,710.0,711.34,5720.0
2016-02-11 12:55:00,712.07,714.09,712.07,714.09,3412.0,712.07,714.09,712.07,714.09,3412.0
2016-02-11 13:00:00,713.98,715.49,713.88,715.06,6000.0,713.98,715.49,713.88,715.06,6000.0
2016-02-11 13:05:00,715.55,716.61,714.19,715.43,7015.0,715.55,716.61,714.19,715.43,7015.0
2016-02-11 13:10:00,715.44,715.8,715.27,715.33,3600.0,715.44,715.8,715.27,715.33,3600.0
2016-02-11 13:15:00,715.19,716.62,714.4,716.62,6130.0,715.19,716.62,714.4,716.62,6130.0
2016-02-11 13:20:00,717.07,719.18,717.07,717.87,5500.0,717.07,719.18,717.07,717.87,5500.0
2016-02-11 13:25:00,718.67,718.68,717.31,717.62,5264.0,718.67,718.68,717.31,717.62,5264.0
2016-02-11 13:30:00,717.32,717.92,714.74,715.9,5600.0,717.32,717.92,714.74,715.9,5600.0
2016-02-11 13:35:00,714.98,715.49,712.51,712.51,5900.0,714.98,715.49,712.51,712.51,5900.0
2016-02-11 13:40:00,712.0,715.01,712.0,715.01,4448.0,712.0,715.01,712.0,715.01,4448.0
2016-02-11 13:45:00,713.65,713.74,713.29,713.73,1000.0,713.65,713.74,713.29,713.73,1000.0
2016-02-11 13:50:00,713.65,714.42,713.62,713.62,527.0,713.65,714.42,713.62,713.62,527.0
2016-02-11 13:55:00,714.39,714.92,714.1,714.27,5468.0,714.39,714.92,714.1,714.27,5468.0
2016-02-11 14:00:00,714.3,715.98,713.96,715.98,1708.0,714.3,715.98,713.96,715.98,1708.0
2016-02-11 14:05:00,716.0,718.12,715.54,717.26,4101.0,716.0,718.12,715.54,717.26,4101.0
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 14:15:00,714.82,714.82,714.82,714.82,0.0,714.82,714.82,714.82,714.82,0.0
2016-02-11 14:20:00,713.55,713.83,711.34,711.44,5600.0,713.55,713.83,711.34,711.44,5600.0
2016-02-11 14:25:00,711.44,712.42,708.64,709.56,6604.0,711.44,712.42,708.64,709.56,6604.0
2016-02-11 14:30:00,709.13,709.59,708.66,708.71,10700.0,709.13,709.59,708.66,708.71,10700.0
2016-02-11 14:35:00,708.81,710.26,706.77,709.42,15103.0,708.81,710.26,706.77,709.42,15103.0
2016-02-11 14:40:00,710.31,712.75,709.77,711.88,1834.0,710.31,712.75,709.77,711.88,1834.0
2016-02-11 14:45:00,712.54,715.11,710.51,715.11,8446.0,712.54,715.11,710.51,715.11,8446.0
2016-02-11 14:50:00,714.99,718.21,714.41,718.21,4020.0,714.99,718.21,714.41,718.21,4020.0
2016-02-11 14:55:00,717.15,718.66,716.0,716.59,8500.0,717.15,718.66,716.0,716.59,8500.0
2016-02-11 15:00:00,715.81,715.81,713.71,714.13,10613.0,715.81,715.81,713.71,714.13,10613.0
2016-02-11 15:05:00,713.94,713.94,710.75,712.36,5100.0,713.94,713.94,710.75,712.36,5100.0
2016-02-11 15:10:00,711.83,715.08,711.74,714.14,4523.0,711.83,715.08,711.74,714.14,4523.0
2016-02-11 15:15:00,712.51,713.25,711.47,711.47,4100.0,712.51,713.25,711.47,711.47,4100.0
2016-02-11 15:20:00,710.86,713.29,710.13,713.29,9715.0,710.86,713.29,710.13,713.29,9715.0
2016-02-11 15:25:00,713.27,715.64,713.27,715.02,3000.0,713.27,715.64,713.27,715.02,3000.0
2016-02-11 15:30:00,715.01,716.32,713.36,716.32,4422.0,715.01,716.32,713.36,716.32,4422.0
2016-02-11 15:35:00,715.27,717.72,715.02,716.45,11314.0,715.27,717.72,715.02,716.45,11314.0
2016-02-11 15:40:00,717.13,720.54,716.21,720.54,13369.0,717.13,720.54,716.21,720.54,13369.0
2016-02-11 15:45:00,720.15,720.84,716.92,717.89,10260.0,720.15,720.84,716.92,717.89,10260.0
2016-02-11 15:50:00,717.86,717.86,715.34,715.41,6193.0,717.86,717.86,715.34,715.41,6193.0
2016-02-11 15:55:00,715.28,715.69,712.3,712.95,15973.0,715.28,715.69,712.3,712.95,15973.0
2016-02-12 09:30:00,717.14,721.03,714.02,716.36,3238.0,717.14,721.03,714.02,716.36,3238.0
2016-02-12 09:35:00,719.26,720.23,714.71,717.49,3300.0,719.26,720.23,714.71,717.49,3300.0
2016-02-12 09:40:00,716.5,720.99,716.5,718.89,4400.0,716.5,720.99,716.5,718.89,4400.0
2016-02-12 09:45:00,719.3,720.37,717.79,719.16,6583.0,719.3,720.37,717.79,719.16,6583.0
2016-02-12 09:50:00,718.95,719.48,718.0,718.06,4700.0,718.95,719.48,718.0,718.06,4700.0
2016-02-12 09:55:00,718.23,718.57,716.5,716.5,2325.0,718.23,718.57,716.5,716.5,2325.0
2016-02-12 10:00:00,716.4,718.73,716.4,718.73,1100.0,716.4,718.73,716.4,718.73,1100.0
2016-02-12 10:05:00,718.04,719.2,717.93,718.94,2245.0,718.04,719.2,717.93,718.94,2245.0
2016-02-12 10:10:00,719.27,719.71,718.23,718.23,1700.0,719.27,719.71,718.23,718.23,1700.0
2016-02-12 10:15:00,718.24,721.53,718.24,720.46,3487.0,718.24,721.53,718.24,720.46,3487.0
2016-02-12 10:20:00,721.95,724.46,720.57,723.12,5300.0,721.95,724.46,720.57,723.12,5300.0
2016-02-12 10:25:00,723.47,723.59,722.14,723.01,4586.0,723.47,723.59,722.14,723.01,4586.0
2016-02-12 10:30:00,723.1,726.23,722.31,725.72,6700.0,723.1,726.23,722.31,725.72,6700.0
2016-02-12 10:35:00,726.68,726.77,724.8,725.44,1507.0,726.68,726.77,724.8,725.44,1507.0
2016-02-12 10:40:00,725.45,725.45,723.83,724.43,1910.0,725.45,725.45,723.83,724.43,1910.0
2016-02-12 10:45:00,723.91,723.97,722.85,723.45,1300.0,723.91,723.97,722.85,723.45,1300.0
2016-02-12 10:50:00,724.0,726.74,724.0,725.64,2500.0,724.0,726.74,724.0,725.64,2500.0
2016-02-12 10:55:00,725.42,725.51,723.17,723.26,2434.0,725.42,725.51,723.17,723.26,2434.0
2016-02-12 11:00:00,722.99,722.99,722.29,722.29,1796.0,722.99,722.99,722.29,722.29,1796.0
2016-02-12 11:05:00,722.32,724.29,720.74,724.27,3627.0,722.32,724.29,720.74,724.27,3627.0
2016-02-12 11:10:00,724.1,725.82,723.48,724.82,2517.0,724.1,725.82,723.48,724.82,2517.0
2016-02-12 11:15:00,726.25,726.96,725.98,725.98,3600.0,726.25,726.96,725.98,725.98,3600.0
2016-02-12 11:20:00,725.98,727.68,725.93,727.58,4133.0,725.98,727.68,725.93,727.58,4133.0
2016-02-12 11:25:00,727.43,729.47,727.43,729.47,2500.0,727.43,729.47,727.43,729.47,2500.0
2016-02-12 11:30:00,728.01,730.7,727.82,729.66,3803.0,728.01,730.7,727.82,729.66,3803.0
2016-02-12 11:35:00,729.62,729.78,728.17,728.97,6932.0,729.62,729.78,728.17,728.97,6932.0
2016-02-12 11:40:00,729.28,730.79,728.54,730.31,1993.0,729.28,730.79,728.54,730.31,1993.0
2016-02-12 11:45:00,730.8,731.49,730.39,731.49,1620.0,730.8,731.49,730.39,731.49,1620.0
2016-02-12 11:50:00,731.01,731.39,727.52,727.87,4800.0,731.01,731.39,727.52,727.87,4800.0
2016-02-12 11:55:00,727.27,728.13,727.27,727.99,800.0,727.27,728.13,727.27,727.99,800.0
2016-02-12 12:00:00,727.82,729.16,727.82,728.54,3782.0,727.82,729.16,727.82,728.54,3782.0
2016-02-12 12:05:00,728.65,729.13,727.77,727.77,2700.0,728.65,729.13,727.77,727.77,2700.0
2016-02-12 12:10:00,728.41,729.11,727.92,727.92,600.0,728.41,729.11,727.92,727.92,600.0
2016-02-12 12:15:00,727.75,727.94,726.3,727.87,2800.0,727.75,727.94,726.3,727.87,2800.0
2016-02-12 12:20:00,727.08,730.28,727.08,728.72,1100.0,727.08,730.28,727.08,728.72,1100.0
2016-02-12 12:25:00,729.35,729.71,729.17,729.39,1400.0,729.35,729.71,729.17,729.39,1400.0
2016-02-12 12:30:00,729.06,729.33,728.43,728.43,1300.0,729.06,729.33,728.43,728.43,1300.0
2016-02-12 12:35:00,727.34,727.34,727.02,727.24,900.0,727.34,727.34,727.02,727.24,900.0
2016-02-12 12:40:00,727.65,729.05,727.65,729.05,800.0,727.65,729.05,727.65,729.05,800.0
2016-02-12 12:45:00,728.04,729.27,728.03,729.21,2200.0,728.04,729.27,728.03,729.21,2200.0
2016-02-12 12:50:00,728.89,728.89,727.73,727.73,1739.0,728.89,728.89,727.73,727.73,1739.0
2016-02-12 12:55:00,727.74,728.09,725.9,725.9,1600.0,727.74,728.09,725.9,725.9,1600.0
2016-02-12 13:00:00,725.91,726.95,725.75,725.8,3297.0,725.91,726.95,725.75,725.8,3297.0
2016-02-12 13:05:00,726.23,726.4,724.65,724.98,2881.0,726.23,726.4,724.65,724.98,2881.0
2016-02-12 13:10:00,725.09,726.3,725.09,725.18,2500.0,725.09,726.3,725.09,725.18,2500.0
2016-02-12 13:15:00,725.63,725.7,725.63,725.7,200.0,725.63,725.7,725.63,725.7,200.0
2016-02-12 13:20:00,724.64,725.65,724.64,725.56,400.0,724.64,725.65,724.64,725.56,400.0
2016-02-12 13:25:00,724.84,726.08,724.53,726.08,1466.0,724.84,726.08,724.53,726.08,1466.0
2016-02-12 13:30:00,725.39,726.97,725.39,726.86,2200.0,725.39,726.97,725.39,726.86,2200.0
2016-02-12 13:35:00,727.46,729.1,727.46,728.76,1700.0,727.46,729.1,727.46,728.76,1700.0
2016-02-12 13:40:00,728.34,729.0,728.25,729.0,800.0,728.34,729.0,728.25,729.0,800.0
2016-02-12 13:45:00,728.63,728.81,728.26,728.81,1000.0,728.63,728.81,728.26,728.81,1000.0
2016-02-12 13:50:00,728.83,729.28,728.4,728.86,1250.0,728.83,729.28,728.4,728.86,1250.0
2016-02-12 13:55:00,729.25,729.25,728.7,728.7,400.0,729.25,729.25,728.7,728.7,400.0
2016-02-12 14:00:00,728.56,729.67,728.56,729.67,8486.0,728.56,729.67,728.56,729.67,8486.0
2016-02-12 14:05:00,729.35,730.13,728.45,730.13,5543.0,729.35,730.13,728.45,730.13,5543.0
2016-02-12 14:10:00,731.64,731.64,730.66,731.39,1922.0,731.64,731.64,730.66,731.39,1922.0
2016-02-12 14:15:00,731.31,732.29,730.65,730.65,3100.0,731.31,732.29,730.65,730.65,3100.0
2016-02-12 14:20:00,730.59,730.96,729.95,730.19,1500.0,730.59,730.96,729.95,730.19,1500.0
2016-02-12 14:25:00,730.71,732.0,730.71,731.48,1500.0,730.71,732.0,730.71,731.48,1500.0
2016-02-12 14:30:00,731.92,731.92,730.03,730.03,1300.0,731.92,731.92,730.03,730.03,1300.0
2016-02-12 14:35:00,729.97,729.97,727.95,727.95,1500.0,729.97,729.97,727.95,727.95,1500.0
2016-02-12 14:40:00,728.5,731.75,728.5,731.75,2543.0,728.5,731.75,728.5,731.75,2543.0
2016-02-12 14:45:00,731.24,732.09,731.19,731.19,3100.0,731.24,732.09,731.19,731.19,3100.0
2016-02-12 14:50:00,731.44,732.37,731.3,731.7,1622.0,731.44,732.37,731.3,731.7,1622.0
2016-02-12 14:55:00,731.99,732.13,730.04,730.04,1254.0,731.99,732.13,730.04,730.04,1254.0
2016-02-12 15:00:00,730.59,730.59,728.87,729.67,4353.0,730.59,730.59,728.87,729.67,4353.0
2016-02-12 15:05:00,729.73,730.39,729.35,730.38,4705.0,729.73,730.39,729.35,730.38,4705.0
2016-02-12 15:10:00,730.38,731.46,729.9,731.46,2768.0,730.38,731.46,729.9,731.46,2768.0
2016-02-12 15:15:00,730.99,731.12,730.08,730.08,2907.0,730.99,731.12,730.08,730.08,2907.0
2016-02-12 15:20:00,730.0,730.67,730.0,730.0,4649.0,730.0,730.67,730.0,730.0,4649.0
2016-02-12 15:25:00,728.98,730.15,728.98,730.12,3920.0,728.98,730.15,728.98,730.12,3920.0
2016-02-12 15:30:00,730.93,730.93,728.51,728.52,3627.0,730.93,730.93,728.51,728.52,3627.0
2016-02-12 15:35:00,728.56,729.49,728.33,728.34,2924.0,728.56,729.49,728.33,728.34,2924.0
2016-02-12 15:40:00,728.34,729.82,727.86,729.55,3200.0,728.34,729.82,727.86,729.55,3200.0
2016-02-12 15:45:00,729.17,729.51,728.87,729.21,5779.0,729.17,729.51,728.87,729.21,5779.0
2016-02-12 15:50:00,729.2,729.45,728.45,729.45,3600.0,729.2,729.45,728.45,729.45,3600.0
2016-02-12 15:55:00,729.28,730.11,728.83,729.87,7528.0,729.28,730.11,728.83,729.87,7528.0
2016-02-16 09:35:00,745.0,747.46,741.01,744.24,11342.0,745.0,747.46,741.01,744.24,11342.0
2016-02-16 09:40:00,742.87,749.44,741.26,748.99,5056.0,742.87,749.44,741.26,748.99,5056.0
2016-02-16 09:45:00,749.26,750.52,748.31,749.47,7266.0,749.26,750.52,748.31,749.47,7266.0
2016-02-16 09:50:00,749.27,749.27,746.84,746.84,7300.0,749.27,749.27,746.84,746.84,7300.0
2016-02-16 09:55:00,748.07,748.53,746.49,747.94,4100.0,748.07,748.53,746.49,747.94,4100.0
2016-02-16 10:00:00,746.86,746.86,742.83,743.26,4450.0,746.86,746.86,742.83,743.26,4450.0
2016-02-16 10:05:00,743.31,743.31,741.9,742.59,3150.0,743.31,743.31,741.9,742.59,3150.0
2016-02-16 10:10:00,742.03,744.35,741.29,744.12,4695.0,742.03,744.35,741.29,744.12,4695.0
2016-02-16 10:15:00,744.3,745.86,744.3,745.32,3800.0,744.3,745.86,744.3,745.32,3800.0
2016-02-16 10:20:00,744.97,745.19,744.44,744.45,3200.0,744.97,745.19,744.44,744.45,3200.0
2016-02-16 10:25:00,743.59,745.0,742.96,742.97,1134.0,743.59,745.0,742.96,742.97,1134.0
2016-02-16 10:30:00,742.92,744.52,742.0,744.43,5283.0,742.92,744.52,742.0,744.43,5283.0
2016-02-16 10:35:00,744.22,744.9,743.4,744.33,7400.0,744.22,744.9,743.4,744.33,7400.0
2016-02-16 10:40:00,744.47,744.77,743.65,743.84,3636.0,744.47,744.77,743.65,743.84,3636.0
2016-02-16 10:45:00,743.74,746.25,743.63,746.0,3005.0,743.74,746.25,743.63,746.0,3005.0
2016-02-16 10:50:00,745.38,746.6,745.12,745.45,6501.0,745.38,746.6,745.12,745.45,6501.0
2016-02-16 10:55:00,745.15,747.11,745.1,746.85,5750.0,745.15,747.11,745.1,746.85,5750.0
2016-02-16 11:00:00,746.06,746.75,745.61,746.23,3300.0,746.06,746.75,745.61,746.23,3300.0
2016-02-16 11:05:00,745.74,746.39,745.0,746.38,2300.0,745.74,746.39,745.0,746.38,2300.0
2016-02-16 11:10:00,746.05,746.69,746.05,746.33,780.0,746.05,746.69,746.05,746.33,780.0
2016-02-16 11:15:00,746.75,747.17,745.36,747.17,4737.0,746.75,747.17,745.36,747.17,4737.0
2016-02-16 11:20:00,747.2,747.21,746.4,746.95,3250.0,747.2,747.21,746.4,746.95,3250.0
2016-02-16 11:25:00,747.49,747.96,746.92,747.71,1000.0,747.49,747.96,746.92,747.71,1000.0
2016-02-16 11:30:00,747.81,749.49,747.6,749.0,6170.0,747.81,749.49,747.6,749.0,6170.0
2016-02-16 11:35:00,749.07,750.0,748.75,749.47,2200.0,749.07,750.0,748.75,749.47,2200.0
2016-02-16 11:40:00,750.32,751.38,749.49,751.0,2737.0,750.32,751.38,749.49,751.0,2737.0
2016-02-16 11:45:00,751.38,751.39,750.91,751.1,6724.0,751.38,751.39,750.91,751.1,6724.0
2016-02-16 11:50:00,750.95,752.58,750.61,752.58,1500.0,750.95,752.58,750.61,752.58,1500.0
2016-02-16 11:55:00,753.54,754.72,753.49,754.72,6239.0,753.54,754.72,753.49,754.72,6239.0
2016-02-16 12:00:00,754.68,757.8,754.68,757.31,25744.0,754.68,757.8,754.68,757.31,25744.0
2016-02-16 12:05:00,757.17,758.08,756.15,756.75,15231.0,757.17,758.08,756.15,756.75,15231.0
2016-02-16 12:10:00,757.38,757.48,756.62,756.89,1100.0,757.38,757.48,756.62,756.89,1100.0
2016-02-16 12:15:00,756.92,757.48,756.57,757.26,4733.0,756.92,757.48,756.57,757.26,4733.0
2016-02-16 12:20:00,757.23,758.8,757.22,758.01,2500.0,757.23,758.8,757.22,758.01,2500.0
2016-02-16 12:25:00,758.9,759.74,758.37,759.52,6724.0,758.9,759.74,758.37,759.52,6724.0
2016-02-16 12:30:00,759.24,761.7,759.01,761.0,4600.0,759.24,761.7,759.01,761.0,4600.0
2016-02-16 12:35:00,761.39,762.23,761.13,761.41,4327.0,761.39,762.23,761.13,761.41,4327.0
2016-02-16 12:40:00,760.74,761.5,760.36,760.98,4100.0,760.74,761.5,760.36,760.98,4100.0
2016-02-16 12:45:00,760.67,760.96,760.23,760.82,2800.0,760.67,760.96,760.23,760.82,2800.0
2016-02-16 12:50:00,760.01,761.09,760.01,760.81,2300.0,760.01,761.09,760.01,760.81,2300.0
2016-02-16 12:55:00,760.67,761.97,760.67,761.97,2650.0,760.67,761.97,760.67,761.97,2650.0
2016-02-16 13:00:00,762.0,763.7,761.64,763.7,8842.0,762.0,763.7,761.64,763.7,8842.0
2016-02-16 13:05:00,763.53,764.47,762.6,763.93,2450.0,763.53,764.47,762.6,763.93,2450.0
2016-02-16 13:10:00,763.74,765.29,763.52,763.79,8007.0,763.74,765.29,763.52,763.79,8007.0
2016-02-16 13:15:00,764.41,765.98,764.38,764.68,21710.0,764.41,765.98,764.38,764.68,21710.0
2016-02-16 13:20:00,764.56,765.0,763.71,763.95,3102.0,764.56,765.0,763.71,763.95,3102.0
2016-02-16 13:25:00,763.92,763.92,762.34,762.34,2226.0,763.92,763.92,762.34,762.34,2226.0
2016-02-16 13:30:00,762.2,763.1,762.04,762.97,3213.0,762.2,763.1,762.04,762.97,3213.0
2016-02-16 13:35:00,763.02,763.59,761.62,761.62,1869.0,763.02,763.59,761.62,761.62,1869.0
2016-02-16 13:40:00,761.85,761.85,760.79,760.83,1100.0,761.85,761.85,760.79,760.83,1100.0
2016-02-16 13:45:00,760.82,761.54,760.57,761.35,10350.0,760.82,761.54,760.57,761.35,10350.0
2016-02-16 13:50:00,761.41,764.11,761.41,763.71,2898.0,761.41,764.11,761.41,763.71,2898.0
2016-02-16 13:55:00,764.36,764.36,763.32,763.55,1100.0,764.36,764.36,763.32,763.55,1100.0
2016-02-16 14:00:00,762.97,763.71,762.89,763.63,1100.0,762.97,763.71,762.89,763.63,1100.0
2016-02-16 14:05:00,763.87,765.17,763.14,765.17,10262.0,763.87,765.17,763.14,765.17,10262.0
2016-02-16 14:10:00,765.73,767.2,764.88,766.02,14652.0,765.73,767.2,764.88,766.02,14652.0
2016-02-16 14:15:00,765.69,766.54,765.58,765.58,875.0,765.69,766.54,765.58,765.58,875.0
2016-02-16 14:20:00,765.3,765.7,764.48,765.54,3722.0,765.3,765.7,764.48,765.54,3722.0
2016-02-16 14:25:00,765.35,766.0,764.77,765.24,12566.0,765.35,766.0,764.77,765.24,12566.0
2016-02-16 14:30:00,764.77,765.42,763.8,763.94,9744.0,764.77,765.42,763.8,763.94,9744.0
2016-02-16 14:35:00,764.36,764.4,762.27,762.54,3500.0,764.36,764.4,762.27,762.54,3500.0
2016-02-16 14:40:00,762.63,763.24,762.63,762.96,2900.0,762.63,763.24,762.63,762.96,2900.0
2016-02-16 14:45:00,763.12,763.8,762.64,763.76,1927.0,763.12,763.8,762.64,763.76,1927.0
2016-02-16 14:50:00,763.6,764.31,762.75,763.06,6147.0,763.6,764.31,762.75,763.06,6147.0
2016-02-16 14:55:00,763.0,763.52,762.55,763.28,7980.0,763.0,763.52,762.55,763.28,7980.0
2016-02-16 15:00:00,763.65,763.65,761.44,761.61,5404.0,763.65,763.65,761.44,761.61,5404.0
2016-02-16 15:05:00,761.61,761.92,761.2,761.72,3300.0,761.61,761.92,761.2,761.72,3300.0
2016-02-16 15:10:00,761.88,761.89,759.79,760.24,4250.0,761.88,761.89,759.79,760.24,4250.0
2016-02-16 15:15:00,759.96,760.74,759.8,760.36,2400.0,759.96,760.74,759.8,760.36,2400.0
2016-02-16 15:20:00,760.32,760.57,758.29,758.3,3800.0,760.32,760.57,758.29,758.3,3800.0
2016-02-16 15:25:00,758.48,758.48,757.59,757.6,3700.0,758.48,758.48,757.59,757.6,3700.0
2016-02-16 15:30:00,757.53,757.53,754.51,754.51,7100.0,757.53,757.53,754.51,754.51,7100.0
2016-02-16 15:35:00,754.34,756.21,754.34,755.29,2012.0,754.34,756.21,754.34,755.29,2012.0
2016-02-16 15:40:00,755.63,756.59,754.78,756.59,1600.0,755.63,756.59,754.78,756.59,1600.0
2016-02-16 15:45:00,755.91,756.63,754.03,754.66,3800.0,755.91,756.63,754.03,754.66,3800.0
2016-02-16 15:50:00,755.51,757.28,755.4,757.28,3191.0,755.51,757.28,755.4,757.28,3191.0
2016-02-16 15:55:00,757.05,759.01,756.21,757.74,16256.0,757.05,759.01,756.21,757.74,16256.0
2016-02-17 09:35:00,762.0,769.57,757.0,768.08,4007.0,762.0,769.57,757.0,768.08,4007.0
2016-02-17 09:40:00,768.78,772.45,767.45,767.45,4277.0,768.78,772.45,767.45,767.45,4277.0
2016-02-17 09:45:00,767.79,768.83,767.02,768.47,2650.0,767.79,768.83,767.02,768.47,2650.0
2016-02-17 09:50:00,768.45,768.45,766.39,766.55,1700.0,768.45,768.45,766.39,766.55,1700.0
2016-02-17 09:55:00,767.01,767.29,765.65,765.71,2700.0,767.01,767.29,765.65,765.71,2700.0
2016-02-17 10:00:00,765.71,766.1,763.12,763.24,3125.0,765.71,766.1,763.12,763.24,3125.0
2016-02-17 10:05:00,763.51,765.32,763.51,765.32,3600.0,763.51,765.32,763.51,765.32,3600.0
2016-02-17 10:10:00,765.3,765.79,765.3,765.6,500.0,765.3,765.79,765.3,765.6,500.0
2016-02-17 10:15:00,765.94,767.0,765.06,766.78,2500.0,765.94,767.0,765.06,766.78,2500.0
2016-02-17 10:20:00,766.62,767.81,766.24,767.34,2100.0,766.62,767.81,766.24,767.34,2100.0
2016-02-17 10:25:00,767.76,768.41,766.12,767.55,3710.0,767.76,768.41,766.12,767.55,3710.0
2016-02-17 10:30:00,766.45,766.87,766.44,766.69,600.0,766.45,766.87,766.44,766.69,600.0
2016-02-17 10:35:00,766.33,766.33,763.49,764.04,2900.0,766.33,766.33,763.49,764.04,2900.0
2016-02-17 10:40:00,764.04,764.51,762.15,762.15,1900.0,764.04,764.51,762.15,762.15,1900.0
2016-02-17 10:45:00,762.65,762.65,761.32,761.66,871.0,762.65,762.65,761.32,761.66,871.0
2016-02-17 10:50:00,761.05,761.11,757.84,759.05,6190.0,761.05,761.11,757.84,759.05,6190.0
2016-02-17 10:55:00,759.12,759.45,757.55,758.58,2300.0,759.12,759.45,757.55,758.58,2300.0
2016-02-17 11:00:00,758.11,758.6,757.2,757.41,2919.0,758.11,758.6,757.2,757.41,2919.0
2016-02-17 11:05:00,758.0,758.75,756.1,756.1,6112.0,758.0,758.75,756.1,756.1,6112.0
2016-02-17 11:10:00,756.22,756.36,754.18,754.18,4600.0,756.22,756.36,754.18,754.18,4600.0
2016-02-17 11:15:00,754.76,755.25,754.0,754.6,3700.0,754.76,755.25,754.0,754.6,3700.0
2016-02-17 11:20:00,754.11,754.61,754.11,754.4,1000.0,754.11,754.61,754.11,754.4,1000.0
2016-02-17 11:25:00,754.77,755.14,754.41,755.14,1100.0,754.77,755.14,754.41,755.14,1100.0
2016-02-17 11:30:00,755.09,756.6,755.09,755.77,4200.0,755.09,756.6,755.09,755.77,4200.0
2016-02-17 11:35:00,755.75,755.75,754.75,754.99,1700.0,755.75,755.75,754.75,754.99,1700.0
2016-02-17 11:40:00,754.76,754.99,751.92,752.37,3700.0,754.76,754.99,751.92,752.37,3700.0
2016-02-17 11:45:00,752.43,752.49,750.21,750.21,1607.0,752.43,752.49,750.21,750.21,1607.0
2016-02-17 11:50:00,749.91,752.37,749.91,750.01,2400.0,749.91,752.37,749.91,750.01,2400.0
2016-02-17 11:55:00,751.55,751.64,749.22,750.01,2400.0,751.55,751.64,749.22,750.01,2400.0
2016-02-17 12:00:00,750.1,750.77,749.96,750.5,3200.0,750.1,750.77,749.96,750.5,3200.0
2016-02-17 12:05:00,750.26,750.26,750.17,750.23,2000.0,750.26,750.26,750.17,750.23,2000.0
2016-02-17 12:10:00,749.79,749.79,748.7,749.0,2944.0,749.79,749.79,748.7,749.0,2944.0
2016-02-17 12:15:00,749.05,749.62,748.26,749.09,3100.0,749.05,749.62,748.26,749.09,3100.0
2016-02-17 12:20:00,749.33,749.68,747.67,747.96,2700.0,749.33,749.68,747.67,747.96,2700.0
2016-02-17 12:25:00,747.54,747.54,745.7,745.7,4723.0,747.54,747.54,745.7,745.7,4723.0
2016-02-17 12:30:00,746.92,749.9,746.15,749.9,1195.0,746.92,749.9,746.15,749.9,1195.0
2016-02-17 12:35:00,749.38,750.43,749.38,750.43,600.0,749.38,750.43,749.38,750.43,600.0
2016-02-17 12:40:00,750.26,751.87,750.26,751.57,1661.0,750.26,751.87,750.26,751.57,1661.0
2016-02-17 12:45:00,751.71,752.92,751.46,752.92,2266.0,751.71,752.92,751.46,752.92,2266.0
2016-02-17 12:50:00,753.4,754.36,753.4,753.85,4600.0,753.4,754.36,753.4,753.85,4600.0
2016-02-17 12:55:00,754.41,754.84,752.2,752.21,10308.0,754.41,754.84,752.2,752.21,10308.0
2016-02-17 13:00:00,752.3,754.35,751.61,753.11,9212.0,752.3,754.35,751.61,753.11,9212.0
2016-02-17 13:05:00,753.19,755.18,753.14,755.18,4542.0,753.19,755.18,753.14,755.18,4542.0
2016-02-17 13:10:00,755.89,756.79,755.82,756.79,1700.0,755.89,756.79,755.82,756.79,1700.0
2016-02-17 13:15:00,756.95,757.23,756.11,757.22,3200.0,756.95,757.23,756.11,757.22,3200.0
2016-02-17 13:20:00,756.85,756.85,755.48,755.48,2200.0,756.85,756.85,755.48,755.48,2200.0
2016-02-17 13:25:00,755.64,755.65,754.33,754.33,800.0,755.64,755.65,754.33,754.33,800.0
2016-02-17 13:30:00,754.58,754.65,753.45,753.7,1900.0,754.58,754.65,753.45,753.7,1900.0
2016-02-17 13:35:00,752.97,752.97,750.75,750.75,5357.0,752.97,752.97,750.75,750.75,5357.0
2016-02-17 13:40:00,750.76,754.46,749.51,753.9,7640.0,750.76,754.46,749.51,753.9,7640.0
2016-02-17 13:45:00,753.75,754.68,752.31,752.45,3555.0,753.75,754.68,752.31,752.45,3555.0
2016-02-17 13:50:00,752.6,754.89,752.59,754.89,1900.0,752.6,754.89,752.59,754.89,1900.0
2016-02-17 13:55:00,754.78,756.88,754.45,755.98,3100.0,754.78,756.88,754.45,755.98,3100.0
2016-02-17 14:00:00,755.03,755.51,751.11,754.68,5756.0,755.03,755.51,751.11,754.68,5756.0
2016-02-17 14:05:00,755.38,758.9,755.21,758.9,3122.0,755.38,758.9,755.21,758.9,3122.0
2016-02-17 14:10:00,758.78,758.83,757.28,757.38,3300.0,758.78,758.83,757.28,757.38,3300.0
2016-02-17 14:15:00,758.11,758.3,757.96,757.96,600.0,758.11,758.3,757.96,757.96,600.0
2016-02-17 14:20:00,758.14,759.25,758.07,758.62,2400.0,758.14,759.25,758.07,758.62,2400.0
2016-02-17 14:25:00,758.02,758.02,757.77,757.77,500.0,758.02,758.02,757.77,757.77,500.0
2016-02-17 14:30:00,757.2,757.39,754.54,756.32,1700.0,757.2,757.39,754.54,756.32,1700.0
2016-02-17 14:35:00,755.61,755.73,754.5,755.45,5722.0,755.61,755.73,754.5,755.45,5722.0
2016-02-17 14:40:00,755.82,758.92,755.67,757.31,19751.0,755.82,758.92,755.67,757.31,19751.0
2016-02-17 14:45:00,757.65,757.72,756.84,756.84,2525.0,757.65,757.72,756.84,756.84,2525.0
2016-02-17 14:50:00,756.7,756.78,754.88,755.37,1300.0,756.7,756.78,754.88,755.37,1300.0
2016-02-17 14:55:00,756.05,757.59,756.05,756.94,1423.0,756.05,757.59,756.05,756.94,1423.0
2016-02-17 15:00:00,756.77,758.8,756.5,758.23,4070.0,756.77,758.8,756.5,758.23,4070.0
2016-02-17 15:05:00,758.74,759.05,756.07,756.5,6813.0,758.74,759.05,756.07,756.5,6813.0
2016-02-17 15:10:00,755.65,756.26,754.72,754.72,3961.0,755.65,756.26,754.72,754.72,3961.0
2016-02-17 15:15:00,755.34,755.97,754.79,755.22,8786.0,755.34,755.97,754.79,755.22,8786.0
2016-02-17 15:20:00,755.31,755.31,752.44,753.63,1700.0,755.31,755.31,752.44,753.63,1700.0
2016-02-17 15:25:00,752.33,753.67,752.31,753.67,4900.0,752.33,753.67,752.31,753.67,4900.0
2016-02-17 15:30:00,753.26,753.64,752.27,752.27,5400.0,753.26,753.64,752.27,752.27,5400.0
2016-02-17 15:35:00,752.17,753.81,752.17,753.08,2000.0,752.17,753.81,752.17,753.08,2000.0
2016-02-17 15:40:00,753.92,754.19,753.34,753.76,2454.0,753.92,754.19,753.34,753.76,2454.0
2016-02-17 15:45:00,754.21,754.62,753.07,754.34,5100.0,754.21,754.62,753.07,754.34,5100.0
2016-02-17 15:50:00,754.66,755.35,754.58,755.05,3000.0,754.66,755.35,754.58,755.05,3000.0
2016-02-17 15:55:00,754.71,755.39,753.23,753.35,14395.0,754.71,755.39,753.23,753.35,14395.0
2016-02-18 09:30:00,750.0,752.65,749.35,752.0,3899.0,750.0,752.65,749.35,752.0,3899.0
2016-02-18 09:35:00,754.52,756.08,753.34,754.64,1760.0,754.52,756.08,753.34,754.64,1760.0
2016-02-18 09:40:00,754.19,754.19,751.77,751.77,2944.0,754.19,754.19,751.77,751.77,2944.0
2016-02-18 09:45:00,751.39,752.23,749.76,751.17,1400.0,751.39,752.23,749.76,751.17,1400.0
2016-02-18 09:50:00,750.04,751.76,749.8,751.76,1300.0,750.04,751.76,749.8,751.76,1300.0
2016-02-18 09:55:00,751.72,753.87,751.72,752.49,2450.0,751.72,753.87,751.72,752.49,2450.0
2016-02-18 10:00:00,754.68,754.68,752.09,752.09,2646.0,754.68,754.68,752.09,752.09,2646.0
2016-02-18 10:05:00,752.96,752.96,752.09,752.09,200.0,752.96,752.96,752.09,752.09,200.0
2016-02-18 10:10:00,752.59,753.21,751.26,752.58,2530.0,752.59,753.21,751.26,752.58,2530.0
2016-02-18 10:15:00,753.06,753.23,753.06,753.15,400.0,753.06,753.23,753.06,753.15,400.0
2016-02-18 10:20:00,754.14,754.19,750.4,750.4,3300.0,754.14,754.19,750.4,750.4,3300.0
2016-02-18 10:25:00,751.28,751.28,751.28,751.28,100.0,751.28,751.28,751.28,751.28,100.0
2016-02-18 10:30:00,750.4,751.2,748.29,748.88,3051.0,750.4,751.2,748.29,748.88,3051.0
2016-02-18 10:35:00,750.07,750.92,749.83,750.75,1200.0,750.07,750.92,749.83,750.75,1200.0
2016-02-18 10:40:00,750.88,750.89,748.2,749.0,6247.0,750.88,750.89,748.2,749.0,6247.0
2016-02-18 10:45:00,749.1,749.81,748.01,748.06,2962.0,749.1,749.81,748.01,748.06,2962.0
2016-02-18 10:50:00,748.65,750.4,748.11,750.4,900.0,748.65,750.4,748.11,750.4,900.0
2016-02-18 10:55:00,749.92,750.15,748.2,748.8,5500.0,749.92,750.15,748.2,748.8,5500.0
2016-02-18 11:00:00,748.52,748.52,746.54,748.1,2177.0,748.52,748.52,746.54,748.1,2177.0
2016-02-18 11:05:00,748.41,748.8,748.41,748.8,300.0,748.41,748.8,748.41,748.8,300.0
2016-02-18 11:10:00,750.85,751.97,750.68,751.97,700.0,750.85,751.97,750.68,751.97,700.0
2016-02-18 11:15:00,752.87,753.15,752.37,752.79,1600.0,752.87,753.15,752.37,752.79,1600.0
2016-02-18 11:20:00,752.74,752.87,749.43,750.04,2550.0,752.74,752.87,749.43,750.04,2550.0
2016-02-18 11:25:00,751.56,751.99,750.4,750.87,3200.0,751.56,751.99,750.4,750.87,3200.0
2016-02-18 11:30:00,749.47,751.69,749.41,751.69,800.0,749.47,751.69,749.41,751.69,800.0
2016-02-18 11:35:00,751.65,751.65,749.21,749.43,6775.0,751.65,751.65,749.21,749.43,6775.0
2016-02-18 11:40:00,749.89,751.29,748.59,751.29,6600.0,749.89,751.29,748.59,751.29,6600.0
2016-02-18 11:45:00,750.83,751.86,750.5,750.77,8102.0,750.83,751.86,750.5,750.77,8102.0
2016-02-18 11:50:00,750.81,752.4,750.81,751.7,3167.0,750.81,752.4,750.81,751.7,3167.0
2016-02-18 11:55:00,751.7,754.09,751.05,754.04,5001.0,751.7,754.09,751.05,754.04,5001.0
2016-02-18 12:00:00,754.09,755.86,753.66,755.16,6988.0,754.09,755.86,753.66,755.16,6988.0
2016-02-18 12:05:00,754.68,755.35,751.47,752.83,11361.0,754.68,755.35,751.47,752.83,11361.0
2016-02-18 12:10:00,753.14,753.51,751.46,752.15,9552.0,753.14,753.51,751.46,752.15,9552.0
2016-02-18 12:15:00,752.9,752.9,751.84,752.07,2331.0,752.9,752.9,751.84,752.07,2331.0
2016-02-18 12:20:00,752.29,752.74,751.63,751.63,1200.0,752.29,752.74,751.63,751.63,1200.0
2016-02-18 12:25:00,751.86,752.59,751.86,752.42,700.0,751.86,752.59,751.86,752.42,700.0
2016-02-18 12:30:00,752.42,752.42,752.42,752.42,0.0,752.42,752.42,752.42,752.42,0.0
2016-02-18 12:35:00,753.35,754.92,752.53,754.92,1500.0,753.35,754.92,752.53,754.92,1500.0
2016-02-18 12:40:00,754.57,755.96,754.56,754.87,7373.0,754.57,755.96,754.56,754.87,7373.0
2016-02-18 12:45:00,755.5,755.5,754.0,754.0,8669.0,755.5,755.5,754.0,754.0,8669.0
2016-02-18 12:50:00,754.28,754.35,752.47,752.47,1127.0,754.28,754.35,752.47,752.47,1127.0
2016-02-18 12:55:00,753.13,753.13,750.79,750.79,1100.0,753.13,753.13,750.79,750.79,1100.0
2016-02-18 13:00:00,750.79,750.79,750.79,750.79,0.0,750.79,750.79,750.79,750.79,0.0
2016-02-18 13:05:00,751.1,752.07,750.5,752.07,2900.0,751.1,752.07,750.5,752.07,2900.0
2016-02-18 13:10:00,751.85,751.85,750.53,750.53,900.0,751.85,751.85,750.53,750.53,900.0
2016-02-18 13:15:00,749.73,750.2,747.17,748.81,4125.0,749.73,750.2,747.17,748.81,4125.0
2016-02-18 13:20:00,749.55,750.3,749.05,749.86,4650.0,749.55,750.3,749.05,749.86,4650.0
2016-02-18 13:25:00,750.35,750.95,749.97,750.95,3886.0,750.35,750.95,749.97,750.95,3886.0
2016-02-18 13:30:00,750.82,751.95,750.62,750.86,1910.0,750.82,751.95,750.62,750.86,1910.0
2016-02-18 13:35:00,750.86,751.5,748.19,748.19,1300.0,750.86,751.5,748.19,748.19,1300.0
2016-02-18 13:40:00,748.28,749.05,747.16,747.63,2649.0,748.28,749.05,747.16,747.63,2649.0
2016-02-18 13:45:00,747.63,749.37,747.0,747.44,7356.0,747.63,749.37,747.0,747.44,7356.0
2016-02-18 13:50:00,747.38,748.71,747.03,747.05,7312.0,747.38,748.71,747.03,747.05,7312.0
2016-02-18 13:55:00,747.3,750.2,747.3,750.2,10336.0,747.3,750.2,747.3,750.2,10336.0
2016-02-18 14:00:00,750.38,752.36,749.75,751.89,11499.0,750.38,752.36,749.75,751.89,11499.0
2016-02-18 14:05:00,751.29,753.71,750.03,750.78,4680.0,751.29,753.71,750.03,750.78,4680.0
2016-02-18 14:10:00,751.97,751.97,749.57,749.95,4233.0,751.97,751.97,749.57,749.95,4233.0
2016-02-18 14:15:00,749.85,750.44,749.55,750.44,2020.0,749.85,750.44,749.55,750.44,2020.0
2016-02-18 14:20:00,750.63,751.0,750.38,750.51,1200.0,750.63,751.0,750.38,750.51,1200.0
2016-02-18 14:25:00,750.11,750.65,750.11,750.43,1098.0,750.11,750.65,750.11,750.43,1098.0
2016-02-18 14:30:00,750.9,750.9,750.18,750.41,1300.0,750.9,750.9,750.18,750.41,1300.0
2016-02-18 14:35:00,751.32,752.42,751.03,751.8,3501.0,751.32,752.42,751.03,751.8,3501.0
2016-02-18 14:40:00,751.58,751.58,750.18,750.18,1500.0,751.58,751.58,750.18,750.18,1500.0
2016-02-18 14:45:00,749.97,750.37,748.86,748.86,1500.0,749.97,750.37,748.86,748.86,1500.0
2016-02-18 14:50:00,749.28,749.28,748.53,748.6,1300.0,749.28,749.28,748.53,748.6,1300.0
2016-02-18 14:55:00,748.98,750.06,748.63,749.58,2600.0,748.98,750.06,748.63,749.58,2600.0
2016-02-18 15:00:00,750.41,750.71,749.57,749.71,2800.0,750.41,750.71,749.57,749.71,2800.0
2016-02-18 15:05:00,749.57,749.6,749.15,749.15,1400.0,749.57,749.6,749.15,749.15,1400.0
2016-02-18 15:10:00,749.1,749.11,746.98,746.98,2192.0,749.1,749.11,746.98,746.98,2192.0
2016-02-18 15:15:00,746.78,749.36,746.78,749.36,3600.0,746.78,749.36,746.78,749.36,3600.0
2016-02-18 15:20:00,748.99,749.69,746.63,748.58,4200.0,748.99,749.69,746.63,748.58,4200.0
2016-02-18 15:25:00,749.15,750.18,748.26,749.8,12485.0,749.15,750.18,748.26,749.8,12485.0
2016-02-18 15:30:00,749.8,749.93,747.72,748.17,3000.0,749.8,749.93,747.72,748.17,3000.0
2016-02-18 15:35:00,748.16,748.67,746.98,747.81,7195.0,748.16,748.67,746.98,747.81,7195.0
2016-02-18 15:40:00,747.61,748.69,746.89,747.32,10075.0,747.61,748.69,746.89,747.32,10075.0
2016-02-18 15:45:00,747.81,748.86,747.81,748.42,6105.0,747.81,748.86,747.81,748.42,6105.0
2016-02-18 15:50:00,748.51,748.69,747.95,748.59,2400.0,748.51,748.69,747.95,748.59,2400.0
2016-02-18 15:55:00,748.42,749.6,748.42,748.76,9049.0,748.42,749.6,748.42,748.76,9049.0
2016-02-19 09:30:00,746.91,749.35,746.91,748.01,9181.0,746.91,749.35,746.91,748.01,9181.0
2016-02-19 09:35:00,749.13,749.2,746.83,747.04,7800.0,749.13,749.2,746.83,747.04,7800.0
2016-02-19 09:40:00,746.16,748.16,745.4,745.4,2500.0,746.16,748.16,745.4,745.4,2500.0
2016-02-19 09:45:00,746.88,747.43,746.21,746.91,1583.0,746.88,747.43,746.21,746.91,1583.0
2016-02-19 09:50:00,746.92,747.42,746.66,746.74,800.0,746.92,747.42,746.66,746.74,800.0
2016-02-19 09:55:00,746.62,747.82,746.32,747.17,975.0,746.62,747.82,746.32,747.17,975.0
2016-02-19 10:00:00,747.17,748.08,746.23,748.08,7027.0,747.17,748.08,746.23,748.08,7027.0
2016-02-19 10:05:00,747.46,749.18,745.36,748.8,14552.0,747.46,749.18,745.36,748.8,14552.0
2016-02-19 10:10:00,750.25,750.4,748.39,749.57,1285.0,750.25,750.4,748.39,749.57,1285.0
2016-02-19 10:15:00,748.65,751.79,748.65,751.78,1036.0,748.65,751.79,748.65,751.78,1036.0
2016-02-19 10:20:00,752.71,755.94,752.71,755.84,1200.0,752.71,755.94,752.71,755.84,1200.0
2016-02-19 10:25:00,755.26,755.27,754.2,754.24,2313.0,755.26,755.27,754.2,754.24,2313.0
2016-02-19 10:30:00,754.07,755.47,754.07,755.0,6500.0,754.07,755.47,754.07,755.0,6500.0
2016-02-19 10:35:00,755.04,755.04,751.5,751.5,2507.0,755.04,755.04,751.5,751.5,2507.0
2016-02-19 10:40:00,750.75,751.31,749.49,749.77,2000.0,750.75,751.31,749.49,749.77,2000.0
2016-02-19 10:45:00,749.41,750.94,749.4,750.94,332.0,749.41,750.94,749.4,750.94,332.0
2016-02-19 10:50:00,753.65,754.78,752.96,752.96,1000.0,753.65,754.78,752.96,752.96,1000.0
2016-02-19 10:55:00,752.95,753.54,752.95,753.54,300.0,752.95,753.54,752.95,753.54,300.0
2016-02-19 11:00:00,752.68,754.11,752.23,754.11,2412.0,752.68,754.11,752.23,754.11,2412.0
2016-02-19 11:05:00,753.5,753.5,752.47,752.47,1000.0,753.5,753.5,752.47,752.47,1000.0
2016-02-19 11:10:00,751.92,753.69,751.87,751.87,900.0,751.92,753.69,751.87,751.87,900.0
2016-02-19 11:15:00,752.36,755.28,752.35,755.28,1100.0,752.36,755.28,752.35,755.28,1100.0
2016-02-19 11:20:00,753.78,753.86,752.48,753.77,6366.0,753.78,753.86,752.48,753.77,6366.0
2016-02-19 11:25:00,753.09,754.49,753.09,754.49,600.0,753.09,754.49,753.09,754.49,600.0
2016-02-19 11:30:00,755.29,755.29,754.4,754.4,399.0,755.29,755.29,754.4,754.4,399.0
2016-02-19 11:35:00,754.74,755.02,754.05,755.01,600.0,754.74,755.02,754.05,755.01,600.0
2016-02-19 11:40:00,754.96,756.14,754.96,755.59,700.0,754.96,756.14,754.96,755.59,700.0
2016-02-19 11:45:00,755.61,755.8,754.19,754.35,3213.0,755.61,755.8,754.19,754.35,3213.0
2016-02-19 11:50:00,754.28,755.2,754.27,754.65,2000.0,754.28,755.2,754.27,754.65,2000.0
2016-02-19 11:55:00,754.4,754.94,753.0,753.0,3849.0,754.4,754.94,753.0,753.0,3849.0
2016-02-19 12:00:00,752.99,752.99,751.77,752.61,1300.0,752.99,752.99,751.77,752.61,1300.0
2016-02-19 12:05:00,751.85,752.7,751.85,751.91,1100.0,751.85,752.7,751.85,751.91,1100.0
2016-02-19 12:10:00,751.96,753.65,751.95,753.46,700.0,751.96,753.65,751.95,753.46,700.0
2016-02-19 12:15:00,752.85,752.85,752.38,752.38,400.0,752.85,752.85,752.38,752.38,400.0
2016-02-19 12:20:00,752.26,752.26,752.26,752.26,200.0,752.26,752.26,752.26,752.26,200.0
2016-02-19 12:25:00,753.72,753.83,752.7,752.7,400.0,753.72,753.83,752.7,752.7,400.0
2016-02-19 12:30:00,753.55,754.09,753.35,754.09,2100.0,753.55,754.09,753.35,754.09,2100.0
2016-02-19 12:35:00,753.85,755.24,753.85,754.95,2212.0,753.85,755.24,753.85,754.95,2212.0
2016-02-19 12:40:00,755.5,755.5,755.35,755.35,350.0,755.5,755.5,755.35,755.35,350.0
2016-02-19 12:45:00,756.07,756.42,755.27,756.42,500.0,756.07,756.42,755.27,756.42,500.0
2016-02-19 12:50:00,755.38,756.39,755.38,756.38,200.0,755.38,756.39,755.38,756.38,200.0
2016-02-19 12:55:00,755.56,755.56,752.55,753.8,1709.0,755.56,755.56,752.55,753.8,1709.0
2016-02-19 13:00:00,753.71,754.75,753.7,753.94,1669.0,753.71,754.75,753.7,753.94,1669.0
2016-02-19 13:05:00,753.98,756.48,753.98,754.98,1664.0,753.98,756.48,753.98,754.98,1664.0
2016-02-19 13:10:00,755.57,755.57,753.92,754.85,5402.0,755.57,755.57,753.92,754.85,5402.0
2016-02-19 13:15:00,755.07,755.47,753.47,755.35,10862.0,755.07,755.47,753.47,755.35,10862.0
2016-02-19 13:20:00,755.23,755.23,753.99,754.0,600.0,755.23,755.23,753.99,754.0,600.0
2016-02-19 13:25:00,754.55,754.91,754.04,754.48,1200.0,754.55,754.91,754.04,754.48,1200.0
2016-02-19 13:30:00,754.26,755.66,754.1,754.11,4570.0,754.26,755.66,754.1,754.11,4570.0
2016-02-19 13:35:00,754.64,754.65,754.57,754.57,200.0,754.64,754.65,754.57,754.57,200.0
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 13:45:00,753.63,753.63,753.63,753.63,0.0,753.63,753.63,753.63,753.63,0.0
2016-02-19 13:50:00,752.4,753.34,752.4,752.95,2225.0,752.4,753.34,752.4,752.95,2225.0
2016-02-19 13:55:00,753.26,753.43,753.26,753.43,600.0,753.26,753.43,753.26,753.43,600.0
2016-02-19 14:00:00,753.88,754.72,753.79,754.0,2198.0,753.88,754.72,753.79,754.0,2198.0
2016-02-19 14:05:00,754.09,754.09,754.09,754.09,100.0,754.09,754.09,754.09,754.09,100.0
2016-02-19 14:10:00,754.42,754.58,753.31,753.77,2700.0,754.42,754.58,753.31,753.77,2700.0
2016-02-19 14:15:00,753.67,753.74,752.85,752.85,300.0,753.67,753.74,752.85,752.85,300.0
2016-02-19 14:20:00,753.85,754.2,753.6,754.2,2300.0,753.85,754.2,753.6,754.2,2300.0
2016-02-19 14:25:00,754.25,755.26,754.24,755.26,1902.0,754.25,755.26,754.24,755.26,1902.0
2016-02-19 14:30:00,754.33,754.68,754.03,754.03,1000.0,754.33,754.68,754.03,754.03,1000.0
2016-02-19 14:35:00,753.27,753.94,753.0,753.0,1200.0,753.27,753.94,753.0,753.0,1200.0
2016-02-19 14:40:00,753.23,753.79,752.72,753.79,1708.0,753.23,753.79,752.72,753.79,1708.0
2016-02-19 14:45:00,753.5,754.97,753.18,754.35,6461.0,753.5,754.97,753.18,754.35,6461.0
2016-02-19 14:50:00,754.49,755.07,754.15,754.24,1084.0,754.49,755.07,754.15,754.24,1084.0
2016-02-19 14:55:00,754.91,754.91,753.84,753.88,6882.0,754.91,754.91,753.84,753.88,6882.0
2016-02-19 15:00:00,754.28,754.28,754.02,754.08,1537.0,754.28,754.28,754.02,754.08,1537.0
2016-02-19 15:05:00,754.75,754.75,754.33,754.33,440.0,754.75,754.75,754.33,754.33,440.0
2016-02-19 15:10:00,754.67,755.88,754.31,755.0,6196.0,754.67,755.88,754.31,755.0,6196.0
2016-02-19 15:15:00,755.12,755.12,754.56,755.0,1800.0,755.12,755.12,754.56,755.0,1800.0
2016-02-19 15:20:00,755.68,756.0,755.29,755.4,1983.0,755.68,756.0,755.29,755.4,1983.0
2016-02-19 15:25:00,755.65,757.23,755.14,757.22,8076.0,755.65,757.23,755.14,757.22,8076.0
2016-02-19 15:30:00,757.1,758.1,756.5,758.1,5966.0,757.1,758.1,756.5,758.1,5966.0
2016-02-19 15:35:00,758.36,759.22,758.36,758.76,2675.0,758.36,759.22,758.36,758.76,2675.0
2016-02-19 15:40:00,759.6,760.0,759.38,759.93,1300.0,759.6,760.0,759.38,759.93,1300.0
2016-02-19 15:45:00,759.81,760.1,757.95,758.5,18544.0,759.81,760.1,757.95,758.5,18544.0
2016-02-19 15:50:00,758.5,759.58,758.4,759.38,11042.0,758.5,759.58,758.4,759.38,11042.0
2016-02-19 15:55:00,759.47,760.07,759.31,760.0,8021.0,759.47,760.07,759.31,760.0,8021.0
2016-02-22 09:35:00,767.25,771.0,765.0,770.0,3814.0,767.25,771.0,765.0,770.0,3814.0
2016-02-22 09:40:00,769.26,771.95,769.25,771.95,1406.0,769.26,771.95,769.25,771.95,1406.0
2016-02-22 09:45:00,771.93,771.93,768.0,768.56,2029.0,771.93,771.93,768.0,768.56,2029.0
2016-02-22 09:50:00,768.56,768.63,768.5,768.5,1200.0,768.56,768.63,768.5,768.5,1200.0
2016-02-22 09:55:00,767.22,768.86,767.1,768.35,1100.0,767.22,768.86,767.1,768.35,1100.0
2016-02-22 10:00:00,767.1,768.74,766.68,767.2,2047.0,767.1,768.74,766.68,767.2,2047.0
2016-02-22 10:05:00,768.21,768.69,767.25,767.25,1065.0,768.21,768.69,767.25,767.25,1065.0
2016-02-22 10:10:00,767.2,767.84,767.2,767.59,515.0,767.2,767.84,767.2,767.59,515.0
2016-02-22 10:15:00,768.58,769.29,768.58,769.0,1250.0,768.58,769.29,768.58,769.0,1250.0
2016-02-22 10:20:00,768.02,769.31,768.02,768.88,400.0,768.02,769.31,768.02,768.88,400.0
2016-02-22 10:25:00,768.98,770.99,768.98,770.88,500.0,768.98,770.99,768.98,770.88,500.0
2016-02-22 10:30:00,768.03,770.13,768.03,770.13,700.0,768.03,770.13,768.03,770.13,700.0
2016-02-22 10:35:00,770.11,770.11,768.59,768.69,1100.0,770.11,770.11,768.59,768.69,1100.0
2016-02-22 10:40:00,768.59,769.88,768.54,769.88,1000.0,768.59,769.88,768.54,769.88,1000.0
2016-02-22 10:45:00,768.5,769.52,768.5,769.38,650.0,768.5,769.52,768.5,769.38,650.0
2016-02-22 10:50:00,769.38,769.38,767.79,768.34,1100.0,769.38,769.38,767.79,768.34,1100.0
2016-02-22 10:55:00,768.57,768.57,766.74,767.68,1300.0,768.57,768.57,766.74,767.68,1300.0
2016-02-22 11:00:00,766.7,767.71,766.23,767.71,600.0,766.7,767.71,766.23,767.71,600.0
2016-02-22 11:05:00,767.36,767.61,766.46,766.87,558.0,767.36,767.61,766.46,766.87,558.0
2016-02-22 11:10:00,767.7,767.97,766.2,767.35,918.0,767.7,767.97,766.2,767.35,918.0
2016-02-22 11:15:00,767.04,767.45,766.59,767.45,400.0,767.04,767.45,766.59,767.45,400.0
2016-02-22 11:20:00,767.93,768.99,767.93,768.99,1000.0,767.93,768.99,767.93,768.99,1000.0
2016-02-22 11:25:00,769.39,769.74,768.41,769.74,800.0,769.39,769.74,768.41,769.74,800.0
2016-02-22 11:30:00,769.74,770.54,769.02,770.54,1800.0,769.74,770.54,769.02,770.54,1800.0
2016-02-22 11:35:00,769.65,769.85,769.44,769.44,400.0,769.65,769.85,769.44,769.44,400.0
2016-02-22 11:40:00,769.59,769.59,768.36,768.37,800.0,769.59,769.59,768.36,768.37,800.0
2016-02-22 11:45:00,769.54,769.54,769.23,769.23,400.0,769.54,769.54,769.23,769.23,400.0
2016-02-22 11:50:00,768.66,770.0,768.64,770.0,1213.0,768.66,770.0,768.64,770.0,1213.0
2016-02-22 11:55:00,768.6,769.96,768.6,769.95,2177.0,768.6,769.96,768.6,769.95,2177.0
2016-02-22 12:00:00,769.16,769.16,768.16,768.16,400.0,769.16,769.16,768.16,768.16,400.0
2016-02-22 12:05:00,767.68,767.88,767.03,767.03,1200.0,767.68,767.88,767.03,767.03,1200.0
2016-02-22 12:10:00,766.73,767.03,766.09,766.1,1650.0,766.73,767.03,766.09,766.1,1650.0
2016-02-22 12:15:00,765.57,765.79,765.08,765.79,2000.0,765.57,765.79,765.08,765.79,2000.0
2016-02-22 12:20:00,765.67,765.67,765.32,765.32,200.0,765.67,765.67,765.32,765.32,200.0
2016-02-22 12:25:00,766.0,766.0,765.0,765.4,1334.0,766.0,766.0,765.0,765.4,1334.0
2016-02-22 12:30:00,765.67,766.38,764.99,764.99,300.0,765.67,766.38,764.99,764.99,300.0
2016-02-22 12:35:00,765.13,767.29,765.13,767.29,1625.0,765.13,767.29,765.13,767.29,1625.0
2016-02-22 12:40:00,766.78,766.84,766.64,766.84,900.0,766.78,766.84,766.64,766.84,900.0
2016-02-22 12:45:00,766.5,766.5,765.4,766.37,1100.0,766.5,766.5,765.4,766.37,1100.0
2016-02-22 12:50:00,766.46,766.46,765.28,765.28,400.0,766.46,766.46,765.28,765.28,400.0
2016-02-22 12:55:00,765.19,765.36,764.53,764.53,800.0,765.19,765.36,764.53,764.53,800.0
2016-02-22 13:00:00,764.63,765.75,764.63,765.33,1000.0,764.63,765.75,764.63,765.33,1000.0
2016-02-22 13:05:00,766.5,766.57,765.42,765.6,2700.0,766.5,766.57,765.42,765.6,2700.0
2016-02-22 13:10:00,766.41,766.56,764.82,765.14,5151.0,766.41,766.56,764.82,765.14,5151.0
2016-02-22 13:15:00,765.59,765.87,764.75,765.04,5400.0,765.59,765.87,764.75,765.04,5400.0
2016-02-22 13:20:00,765.47,767.0,765.15,766.9,14148.0,765.47,767.0,765.15,766.9,14148.0
2016-02-22 13:25:00,766.44,767.69,766.44,767.69,1008.0,766.44,767.69,766.44,767.69,1008.0
2016-02-22 13:30:00,768.01,768.61,767.94,768.22,1000.0,768.01,768.61,767.94,768.22,1000.0
2016-02-22 13:35:00,768.39,768.78,767.98,768.78,1100.0,768.39,768.78,767.98,768.78,1100.0
2016-02-22 13:40:00,769.57,770.42,769.35,769.9,1100.0,769.57,770.42,769.35,769.9,1100.0
2016-02-22 13:45:00,769.75,770.49,769.07,769.34,6789.0,769.75,770.49,769.07,769.34,6789.0
2016-02-22 13:50:00,769.37,770.49,769.18,769.2,7012.0,769.37,770.49,769.18,769.2,7012.0
2016-02-22 13:55:00,770.18,770.18,767.82,767.82,4450.0,770.18,770.18,767.82,767.82,4450.0
2016-02-22 14:00:00,767.97,768.47,767.25,767.25,6970.0,767.97,768.47,767.25,767.25,6970.0
2016-02-22 14:05:00,767.66,767.66,764.75,764.75,3181.0,767.66,767.66,764.75,764.75,3181.0
2016-02-22 14:10:00,764.89,765.82,764.89,765.64,900.0,764.89,765.82,764.89,765.64,900.0
2016-02-22 14:15:00,765.68,766.03,765.68,765.86,600.0,765.68,766.03,765.68,765.86,600.0
2016-02-22 14:20:00,766.73,767.0,766.7,766.93,1806.0,766.73,767.0,766.7,766.93,1806.0
2016-02-22 14:25:00,766.71,767.24,766.05,766.48,568.0,766.71,767.24,766.05,766.48,568.0
2016-02-22 14:30:00,766.4,766.4,765.12,765.12,1900.0,766.4,766.4,765.12,765.12,1900.0
2016-02-22 14:35:00,764.95,765.44,764.22,765.07,4192.0,764.95,765.44,764.22,765.07,4192.0
2016-02-22 14:40:00,765.07,766.31,764.9,766.31,1300.0,765.07,766.31,764.9,766.31,1300.0
2016-02-22 14:45:00,765.53,766.35,765.15,765.15,1700.0,765.53,766.35,765.15,765.15,1700.0
2016-02-22 14:50:00,765.65,765.65,765.49,765.49,300.0,765.65,765.65,765.49,765.49,300.0
2016-02-22 14:55:00,765.85,766.0,765.34,765.95,2400.0,765.85,766.0,765.34,765.95,2400.0
2016-02-22 15:00:00,766.29,766.34,764.36,764.36,885.0,766.29,766.34,764.36,764.36,885.0
2016-02-22 15:05:00,764.06,764.97,764.06,764.87,900.0,764.06,764.97,764.06,764.87,900.0
2016-02-22 15:10:00,765.0,765.93,765.0,765.86,2707.0,765.0,765.93,765.0,765.86,2707.0
2016-02-22 15:15:00,766.25,766.25,765.36,765.36,900.0,766.25,766.25,765.36,765.36,900.0
2016-02-22 15:20:00,766.14,766.14,763.16,763.17,3200.0,766.14,766.14,763.16,763.17,3200.0
2016-02-22 15:25:00,763.66,765.18,763.01,765.18,1300.0,763.66,765.18,763.01,765.18,1300.0
2016-02-22 15:30:00,764.04,764.13,763.46,763.46,800.0,764.04,764.13,763.46,763.46,800.0
2016-02-22 15:35:00,763.49,764.09,763.48,764.09,992.0,763.49,764.09,763.48,764.09,992.0
2016-02-22 15:40:00,764.6,765.99,764.07,765.99,1100.0,764.6,765.99,764.07,765.99,1100.0
2016-02-22 15:45:00,765.64,765.96,764.65,764.65,3000.0,765.64,765.96,764.65,764.65,3000.0
2016-02-22 15:50:00,764.68,765.64,764.66,764.84,1818.0,764.68,765.64,764.66,764.84,1818.0
2016-02-22 15:55:00,765.58,765.58,764.17,764.18,6963.0,765.58,765.58,764.17,764.18,6963.0
2016-02-23 09:30:00,766.55,768.78,763.92,768.0,1912.0,766.55,768.78,763.92,768.0,1912.0
2016-02-23 09:35:00,767.45,771.18,767.44,768.58,2900.0,767.45,771.18,767.44,768.58,2900.0
2016-02-23 09:40:00,768.52,770.25,767.58,768.34,415.0,768.52,770.25,767.58,768.34,415.0
2016-02-23 09:45:00,767.2,767.2,767.2,767.2,100.0,767.2,767.2,767.2,767.2,100.0
2016-02-23 09:50:00,769.19,769.19,767.24,767.24,200.0,769.19,769.19,767.24,767.24,200.0
2016-02-23 09:55:00,768.18,768.18,768.08,768.15,300.0,768.18,768.18,768.08,768.15,300.0
2016-02-23 10:00:00,767.27,767.37,764.11,765.35,4209.0,767.27,767.37,764.11,765.35,4209.0
2016-02-23 10:05:00,765.09,766.04,764.78,764.78,4500.0,765.09,766.04,764.78,764.78,4500.0
2016-02-23 10:10:00,765.11,766.08,763.94,763.94,1693.0,765.11,766.08,763.94,763.94,1693.0
2016-02-23 10:15:00,762.28,763.91,762.28,762.71,300.0,762.28,763.91,762.28,762.71,300.0
2016-02-23 10:20:00,762.9,764.32,762.9,764.32,700.0,762.9,764.32,762.9,764.32,700.0
2016-02-23 10:25:00,764.92,766.39,764.92,765.79,1900.0,764.92,766.39,764.92,765.79,1900.0
2016-02-23 10:30:00,765.01,766.06,765.01,766.06,1220.0,765.01,766.06,765.01,766.06,1220.0
2016-02-23 10:35:00,765.65,766.15,764.45,764.45,800.0,765.65,766.15,764.45,764.45,800.0
2016-02-23 10:40:00,765.73,765.79,763.84,763.84,2300.0,765.73,765.79,763.84,763.84,2300.0
2016-02-23 10:45:00,764.0,764.01,761.99,761.99,1600.0,764.0,764.01,761.99,761.99,1600.0
2016-02-23 10:50:00,762.64,762.64,762.64,762.64,100.0,762.64,762.64,762.64,762.64,100.0
2016-02-23 10:55:00,762.64,762.64,760.31,760.67,850.0,762.64,762.64,760.31,760.67,850.0
2016-02-23 11:00:00,760.41,761.64,759.99,760.77,6653.0,760.41,761.64,759.99,760.77,6653.0
2016-02-23 11:05:00,760.49,761.38,759.92,760.41,2300.0,760.49,761.38,759.92,760.41,2300.0
2016-02-23 11:10:00,759.94,759.94,759.53,759.53,200.0,759.94,759.94,759.53,759.53,200.0
2016-02-23 11:15:00,759.55,760.47,758.65,759.46,4962.0,759.55,760.47,758.65,759.46,4962.0
2016-02-23 11:20:00,759.5,759.57,758.81,758.95,3480.0,759.5,759.57,758.81,758.95,3480.0
2016-02-23 11:25:00,758.73,758.73,757.3,758.29,1401.0,758.73,758.73,757.3,758.29,1401.0
2016-02-23 11:30:00,758.25,758.57,755.69,756.03,3336.0,758.25,758.57,755.69,756.03,3336.0
2016-02-23 11:35:00,756.63,758.85,756.4,758.01,2891.0,756.63,758.85,756.4,758.01,2891.0
2016-02-23 11:40:00,758.56,759.52,758.43,758.77,2300.0,758.56,759.52,758.43,758.77,2300.0
2016-02-23 11:45:00,759.14,760.0,759.14,759.67,2000.0,759.14,760.0,759.14,759.67,2000.0
2016-02-23 11:50:00,759.51,759.51,759.31,759.31,600.0,759.51,759.51,759.31,759.31,600.0
2016-02-23 11:55:00,759.71,759.71,758.58,758.58,400.0,759.71,759.71,758.58,758.58,400.0
2016-02-23 12:00:00,758.92,759.0,758.0,758.89,4700.0,758.92,759.0,758.0,758.89,4700.0
2016-02-23 12:05:00,759.0,759.42,758.12,758.12,6012.0,759.0,759.42,758.12,758.12,6012.0
2016-02-23 12:10:00,758.29,759.0,757.93,759.0,2100.0,758.29,759.0,757.93,759.0,2100.0
2016-02-23 12:15:00,759.0,759.04,757.75,758.42,1500.0,759.0,759.04,757.75,758.42,1500.0
2016-02-23 12:20:00,757.8,759.4,757.57,758.71,4400.0,757.8,759.4,757.57,758.71,4400.0
2016-02-23 12:25:00,758.37,759.59,758.37,759.59,2654.0,758.37,759.59,758.37,759.59,2654.0
2016-02-23 12:30:00,759.03,760.01,758.82,759.07,6856.0,759.03,760.01,758.82,759.07,6856.0
2016-02-23 12:35:00,758.43,760.47,758.43,760.41,1500.0,758.43,760.47,758.43,760.41,1500.0
2016-02-23 12:40:00,760.81,762.37,760.37,761.55,17566.0,760.81,762.37,760.37,761.55,17566.0
2016-02-23 12:45:00,761.0,761.73,761.0,761.5,6500.0,761.0,761.73,761.0,761.5,6500.0
2016-02-23 12:50:00,761.81,761.92,761.5,761.87,3200.0,761.81,761.92,761.5,761.87,3200.0
2016-02-23 12:55:00,761.44,761.5,760.83,761.0,4163.0,761.44,761.5,760.83,761.0,4163.0
2016-02-23 13:00:00,761.38,761.38,759.32,759.32,4825.0,761.38,761.38,759.32,759.32,4825.0
2016-02-23 13:05:00,759.48,761.11,759.48,761.11,2800.0,759.48,761.11,759.48,761.11,2800.0
2016-02-23 13:10:00,761.44,763.52,760.98,761.74,4400.0,761.44,763.52,760.98,761.74,4400.0
2016-02-23 13:15:00,762.2,762.2,762.19,762.2,100.0,762.2,762.2,762.19,762.2,100.0
2016-02-23 13:20:00,762.25,763.0,762.25,762.7,4400.0,762.25,763.0,762.25,762.7,4400.0
2016-02-23 13:25:00,763.15,763.61,762.61,763.27,2580.0,763.15,763.61,762.61,763.27,2580.0
2016-02-23 13:30:00,762.95,763.3,760.76,762.39,2324.0,762.95,763.3,760.76,762.39,2324.0
2016-02-23 13:35:00,762.58,763.27,762.37,763.27,2700.0,762.58,763.27,762.37,763.27,2700.0
2016-02-23 13:40:00,763.43,763.51,762.99,763.47,769.0,763.43,763.51,762.99,763.47,769.0
2016-02-23 13:45:00,763.23,763.23,762.11,762.99,750.0,763.23,763.23,762.11,762.99,750.0
2016-02-23 13:50:00,763.23,763.37,763.23,763.37,500.0,763.23,763.37,763.23,763.37,500.0
2016-02-23 13:55:00,763.18,763.63,762.24,763.08,2973.0,763.18,763.63,762.24,763.08,2973.0
2016-02-23 14:00:00,763.42,763.48,763.42,763.48,400.0,763.42,763.48,763.42,763.48,400.0
2016-02-23 14:05:00,764.05,764.26,763.48,763.58,1695.0,764.05,764.26,763.48,763.58,1695.0
2016-02-23 14:10:00,762.57,763.76,762.57,763.71,300.0,762.57,763.76,762.57,763.71,300.0
2016-02-23 14:15:00,764.75,765.75,764.32,765.0,1200.0,764.75,765.75,764.32,765.0,1200.0
2016-02-23 14:20:00,764.83,766.0,764.83,765.93,7500.0,764.83,766.0,764.83,765.93,7500.0
2016-02-23 14:25:00,765.81,766.39,765.8,765.98,1130.0,765.81,766.39,765.8,765.98,1130.0
2016-02-23 14:30:00,766.11,766.11,766.11,766.11,400.0,766.11,766.11,766.11,766.11,400.0
2016-02-23 14:35:00,765.02,765.02,763.8,764.16,2800.0,765.02,765.02,763.8,764.16,2800.0
2016-02-23 14:40:00,764.01,765.28,763.75,765.13,8494.0,764.01,765.28,763.75,765.13,8494.0
2016-02-23 14:45:00,765.23,765.65,764.84,765.13,869.0,765.23,765.65,764.84,765.13,869.0
2016-02-23 14:50:00,765.06,765.06,764.95,764.95,400.0,765.06,765.06,764.95,764.95,400.0
2016-02-23 14:55:00,765.1,765.45,764.35,764.95,5496.0,765.1,765.45,764.35,764.95,5496.0
2016-02-23 15:00:00,765.55,765.55,764.7,764.7,3411.0,765.55,765.55,764.7,764.7,3411.0
2016-02-23 15:05:00,765.31,765.8,764.95,765.71,800.0,765.31,765.8,764.95,765.71,800.0
2016-02-23 15:10:00,765.7,765.7,764.6,764.7,2500.0,765.7,765.7,764.6,764.7,2500.0
2016-02-23 15:15:00,764.66,765.64,764.66,765.43,1500.0,764.66,765.64,764.66,765.43,1500.0
2016-02-23 15:20:00,765.56,765.69,765.51,765.52,400.0,765.56,765.69,765.51,765.52,400.0
2016-02-23 15:25:00,765.3,765.54,765.13,765.17,3136.0,765.3,765.54,765.13,765.17,3136.0
2016-02-23 15:30:00,764.98,767.08,764.98,767.08,1700.0,764.98,767.08,764.98,767.08,1700.0
2016-02-23 15:35:00,767.06,767.07,765.96,766.52,1400.0,767.06,767.07,765.96,766.52,1400.0
2016-02-23 15:40:00,766.02,766.99,766.02,766.27,2700.0,766.02,766.99,766.02,766.27,2700.0
2016-02-23 15:45:00,766.26,766.9,765.79,766.84,4245.0,766.26,766.9,765.79,766.84,4245.0
2016-02-23 15:50:00,766.36,766.81,765.74,765.74,4700.0,766.36,766.81,765.74,765.74,4700.0
2016-02-23 15:55:00,765.73,765.73,764.15,764.56,5852.0,765.73,765.73,764.15,764.56,5852.0
2016-02-24 09:30:00,760.63,762.44,758.06,762.44,4008.0,760.63,762.44,758.06,762.44,4008.0
2016-02-24 09:35:00,761.19,764.35,759.79,761.76,2100.0,761.19,764.35,759.79,761.76,2100.0
2016-02-24 09:40:00,763.62,763.62,760.61,762.26,1900.0,763.62,763.62,760.61,762.26,1900.0
2016-02-24 09:45:00,760.62,761.95,758.92,761.84,4965.0,760.62,761.95,758.92,761.84,4965.0
2016-02-24 09:50:00,761.95,764.12,761.95,764.12,3643.0,761.95,764.12,761.95,764.12,3643.0
2016-02-24 09:55:00,764.87,767.85,764.87,767.56,2825.0,764.87,767.85,764.87,767.56,2825.0
2016-02-24 10:00:00,767.41,767.68,764.38,764.38,6700.0,767.41,767.68,764.38,764.38,6700.0
2016-02-24 10:05:00,764.59,765.97,764.4,765.97,4812.0,764.59,765.97,764.4,765.97,4812.0
2016-02-24 10:10:00,766.07,768.92,766.07,767.57,4500.0,766.07,768.92,766.07,767.57,4500.0
2016-02-24 10:15:00,766.82,766.96,765.1,766.46,1100.0,766.82,766.96,765.1,766.46,1100.0
2016-02-24 10:20:00,767.83,768.69,765.77,768.02,8298.0,767.83,768.69,765.77,768.02,8298.0
2016-02-24 10:25:00,769.22,769.22,766.47,767.65,4800.0,769.22,769.22,766.47,767.65,4800.0
2016-02-24 10:30:00,767.65,770.0,767.65,768.46,2508.0,767.65,770.0,767.65,768.46,2508.0
2016-02-24 10:35:00,768.65,770.01,768.65,770.0,1480.0,768.65,770.01,768.65,770.0,1480.0
2016-02-24 10:40:00,770.76,771.63,770.07,771.63,600.0,770.76,771.63,770.07,771.63,600.0
2016-02-24 10:45:00,770.78,771.02,770.1,770.1,1244.0,770.78,771.02,770.1,770.1,1244.0
2016-02-24 10:50:00,771.16,771.77,770.46,771.75,2959.0,771.16,771.77,770.46,771.75,2959.0
2016-02-24 10:55:00,771.7,771.74,770.92,770.92,1600.0,771.7,771.74,770.92,770.92,1600.0
2016-02-24 11:00:00,771.7,771.95,770.25,770.5,2724.0,771.7,771.95,770.25,770.5,2724.0
2016-02-24 11:05:00,769.62,770.49,769.47,770.49,400.0,769.62,770.49,769.47,770.49,400.0
2016-02-24 11:10:00,769.88,770.2,768.59,768.72,2100.0,769.88,770.2,768.59,768.72,2100.0
2016-02-24 11:15:00,768.62,768.64,765.14,767.87,3100.0,768.62,768.64,765.14,767.87,3100.0
2016-02-24 11:20:00,768.45,769.34,767.09,769.34,600.0,768.45,769.34,767.09,769.34,600.0
2016-02-24 11:25:00,769.77,769.77,769.77,769.77,100.0,769.77,769.77,769.77,769.77,100.0
2016-02-24 11:30:00,767.78,769.62,767.54,769.47,1100.0,767.78,769.62,767.54,769.47,1100.0
2016-02-24 11:35:00,769.93,769.93,769.0,769.0,200.0,769.93,769.93,769.0,769.0,200.0
2016-02-24 11:40:00,769.89,769.89,769.0,769.44,2000.0,769.89,769.89,769.0,769.44,2000.0
2016-02-24 11:45:00,768.1,769.0,768.07,769.0,300.0,768.1,769.0,768.07,769.0,300.0
2016-02-24 11:50:00,769.01,771.0,769.0,769.35,4325.0,769.01,771.0,769.0,769.35,4325.0
2016-02-24 11:55:00,769.36,770.3,769.25,769.57,900.0,769.36,770.3,769.25,769.57,900.0
2016-02-24 12:00:00,769.82,770.0,768.33,768.33,9344.0,769.82,770.0,768.33,768.33,9344.0
2016-02-24 12:05:00,768.64,769.18,766.79,766.79,2000.0,768.64,769.18,766.79,766.79,2000.0
2016-02-24 12:10:00,768.09,768.11,767.57,767.99,1086.0,768.09,768.11,767.57,767.99,1086.0
2016-02-24 12:15:00,767.86,767.86,767.85,767.86,400.0,767.86,767.86,767.85,767.86,400.0
2016-02-24 12:20:00,767.1,767.46,767.1,767.46,300.0,767.1,767.46,767.1,767.46,300.0
2016-02-24 12:25:00,766.51,766.96,765.75,766.5,4300.0,766.51,766.96,765.75,766.5,4300.0
2016-02-24 12:30:00,766.23,766.8,765.75,765.75,4900.0,766.23,766.8,765.75,765.75,4900.0
2016-02-24 12:35:00,765.37,765.7,764.72,764.75,1800.0,765.37,765.7,764.72,764.75,1800.0
2016-02-24 12:40:00,764.5,764.59,764.0,764.38,1479.0,764.5,764.59,764.0,764.38,1479.0
2016-02-24 12:45:00,764.12,766.58,763.82,765.98,2200.0,764.12,766.58,763.82,765.98,2200.0
2016-02-24 12:50:00,766.33,766.64,765.4,766.64,1400.0,766.33,766.64,765.4,766.64,1400.0
2016-02-24 12:55:00,764.89,765.88,764.89,765.88,400.0,764.89,765.88,764.89,765.88,400.0
2016-02-24 13:00:00,765.84,766.64,765.5,766.26,1365.0,765.84,766.64,765.5,766.26,1365.0
2016-02-24 13:05:00,766.64,767.37,766.26,767.37,3200.0,766.64,767.37,766.26,767.37,3200.0
2016-02-24 13:10:00,767.58,767.58,766.95,766.95,1602.0,767.58,767.58,766.95,766.95,1602.0
2016-02-24 13:15:00,766.93,767.16,765.34,766.46,9856.0,766.93,767.16,765.34,766.46,9856.0
2016-02-24 13:20:00,765.77,768.61,764.71,768.09,1867.0,765.77,768.61,764.71,768.09,1867.0
2016-02-24 13:25:00,768.09,768.58,768.08,768.21,1000.0,768.09,768.58,768.08,768.21,1000.0
2016-02-24 13:30:00,768.37,769.06,768.25,768.25,1100.0,768.37,769.06,768.25,768.25,1100.0
2016-02-24 13:35:00,768.72,769.04,767.79,768.16,800.0,768.72,769.04,767.79,768.16,800.0
2016-02-24 13:40:00,768.71,769.86,767.83,769.86,924.0,768.71,769.86,767.83,769.86,924.0
2016-02-24 13:45:00,769.57,769.91,768.81,768.89,1200.0,769.57,769.91,768.81,768.89,1200.0
2016-02-24 13:50:00,768.81,769.67,768.81,768.95,1900.0,768.81,769.67,768.81,768.95,1900.0
2016-02-24 13:55:00,768.29,769.67,768.28,769.51,1400.0,768.29,769.67,768.28,769.51,1400.0
2016-02-24 14:00:00,769.62,769.94,768.99,768.99,1635.0,769.62,769.94,768.99,768.99,1635.0
2016-02-24 14:05:00,768.33,770.95,768.08,770.5,1996.0,768.33,770.95,768.08,770.5,1996.0
2016-02-24 14:10:00,770.65,771.75,770.65,771.73,700.0,770.65,771.75,770.65,771.73,700.0
2016-02-24 14:15:00,771.74,772.35,771.42,771.44,2526.0,771.74,772.35,771.42,771.44,2526.0
2016-02-24 14:20:00,771.91,774.28,771.9,774.28,520.0,771.91,774.28,771.9,774.28,520.0
2016-02-24 14:25:00,774.3,775.66,774.3,775.2,1896.0,774.3,775.66,774.3,775.2,1896.0
2016-02-24 14:30:00,774.78,775.08,772.97,772.98,1813.0,774.78,775.08,772.97,772.98,1813.0
2016-02-24 14:35:00,772.61,773.8,772.12,773.49,950.0,772.61,773.8,772.12,773.49,950.0
2016-02-24 14:40:00,773.45,773.55,772.79,773.36,2504.0,773.45,773.55,772.79,773.36,2504.0
2016-02-24 14:45:00,774.0,774.57,773.92,773.98,1400.0,774.0,774.57,773.92,773.98,1400.0
2016-02-24 14:50:00,773.41,774.52,773.41,774.39,788.0,773.41,774.52,773.41,774.39,788.0
2016-02-24 14:55:00,773.97,774.5,773.16,774.48,4432.0,773.97,774.5,773.16,774.48,4432.0
2016-02-24 15:00:00,773.99,774.48,773.47,774.48,2420.0,773.99,774.48,773.47,774.48,2420.0
2016-02-24 15:05:00,774.33,777.92,773.72,777.92,2522.0,774.33,777.92,773.72,777.92,2522.0
2016-02-24 15:10:00,777.49,778.21,775.62,777.45,3281.0,777.49,778.21,775.62,777.45,3281.0
2016-02-24 15:15:00,776.8,778.02,774.88,775.95,15296.0,776.8,778.02,774.88,775.95,15296.0
2016-02-24 15:20:00,776.42,776.57,775.72,775.85,3010.0,776.42,776.57,775.72,775.85,3010.0
2016-02-24 15:25:00,775.87,778.04,775.87,777.1,2802.0,775.87,778.04,775.87,777.1,2802.0
2016-02-24 15:30:00,777.03,777.4,776.7,776.7,2700.0,777.03,777.4,776.7,776.7,2700.0
2016-02-24 15:35:00,777.06,778.06,776.92,777.0,2876.0,777.06,778.06,776.92,777.0,2876.0
2016-02-24 15:40:00,777.44,777.88,776.07,776.07,2733.0,777.44,777.88,776.07,776.07,2733.0
2016-02-24 15:45:00,776.67,777.38,775.94,776.83,4880.0,776.67,777.38,775.94,776.83,4880.0
2016-02-24 15:50:00,776.64,777.31,776.6,777.3,8644.0,776.64,777.31,776.6,777.3,8644.0
2016-02-24 15:55:00,777.02,778.36,776.43,777.83,12947.0,777.02,778.36,776.43,777.83,12947.0
2016-02-25 09:30:00,780.0,782.49,778.67,781.53,2416.0,780.0,782.49,778.67,781.53,2416.0
2016-02-25 09:35:00,781.87,782.41,780.05,780.05,1271.0,781.87,782.41,780.05,780.05,1271.0
2016-02-25 09:40:00,780.8,781.19,773.98,773.98,6070.0,780.8,781.19,773.98,773.98,6070.0
2016-02-25 09:45:00,773.19,773.53,772.72,772.78,500.0,773.19,773.53,772.72,772.78,500.0
2016-02-25 09:50:00,773.04,774.5,772.26,773.45,7323.0,773.04,774.5,772.26,773.45,7323.0
2016-02-25 09:55:00,773.3,775.66,772.86,773.93,4300.0,773.3,775.66,772.86,773.93,4300.0
2016-02-25 10:00:00,773.9,775.29,772.35,775.29,1500.0,773.9,775.29,772.35,775.29,1500.0
2016-02-25 10:05:00,774.25,775.53,773.92,775.53,600.0,774.25,775.53,773.92,775.53,600.0
2016-02-25 10:10:00,775.9,776.97,775.9,776.97,900.0,775.9,776.97,775.9,776.97,900.0
2016-02-25 10:15:00,778.02,780.0,777.59,779.61,1800.0,778.02,780.0,777.59,779.61,1800.0
2016-02-25 10:20:00,778.95,779.07,778.0,778.22,1600.0,778.95,779.07,778.0,778.22,1600.0
2016-02-25 10:25:00,778.47,779.82,778.0,779.04,1488.0,778.47,779.82,778.0,779.04,1488.0
2016-02-25 10:30:00,779.04,779.06,777.0,777.0,1300.0,779.04,779.06,777.0,777.0,1300.0
2016-02-25 10:35:00,775.7,776.07,775.63,776.07,600.0,775.7,776.07,775.63,776.07,600.0
2016-02-25 10:40:00,776.08,778.01,775.66,776.76,1440.0,776.08,778.01,775.66,776.76,1440.0
2016-02-25 10:45:00,776.88,777.61,776.88,777.21,1141.0,776.88,777.61,776.88,777.21,1141.0
2016-02-25 10:50:00,776.73,777.68,776.72,777.68,700.0,776.73,777.68,776.72,777.68,700.0
2016-02-25 10:55:00,777.39,778.45,777.32,777.32,600.0,777.39,778.45,777.32,777.32,600.0
2016-02-25 11:00:00,776.65,777.58,776.56,776.56,901.0,776.65,777.58,776.56,776.56,901.0
2016-02-25 11:05:00,776.61,777.68,775.85,777.68,2447.0,776.61,777.68,775.85,777.68,2447.0
2016-02-25 11:10:00,777.8,778.25,777.3,778.25,500.0,777.8,778.25,777.3,778.25,500.0
2016-02-25 11:15:00,777.78,777.78,777.67,777.68,200.0,777.78,777.78,777.67,777.68,200.0
2016-02-25 11:20:00,777.68,777.95,776.3,777.95,2163.0,777.68,777.95,776.3,777.95,2163.0
2016-02-25 11:25:00,777.7,779.2,777.62,778.93,900.0,777.7,779.2,777.62,778.93,900.0
2016-02-25 11:30:00,778.92,778.92,777.72,778.29,500.0,778.92,778.92,777.72,778.29,500.0
2016-02-25 11:35:00,778.23,778.23,777.27,777.92,2550.0,778.23,778.23,777.27,777.92,2550.0
2016-02-25 11:40:00,775.51,776.76,775.51,776.75,700.0,775.51,776.76,775.51,776.75,700.0
2016-02-25 11:45:00,776.57,776.99,776.07,776.99,690.0,776.57,776.99,776.07,776.99,690.0
2016-02-25 11:50:00,776.95,777.69,776.94,777.69,304.0,776.95,777.69,776.94,777.69,304.0
2016-02-25 11:55:00,778.31,778.31,777.14,778.0,1440.0,778.31,778.31,777.14,778.0,1440.0
2016-02-25 12:00:00,777.14,778.15,777.14,778.15,424.0,777.14,778.15,777.14,778.15,424.0
2016-02-25 12:05:00,777.43,779.16,777.21,778.04,3801.0,777.43,779.16,777.21,778.04,3801.0
2016-02-25 12:10:00,778.16,779.19,777.56,778.28,7312.0,778.16,779.19,777.56,778.28,7312.0
2016-02-25 12:15:00,778.7,778.7,777.24,777.81,3010.0,778.7,778.7,777.24,777.81,3010.0
2016-02-25 12:20:00,777.94,778.12,777.94,778.12,400.0,777.94,778.12,777.94,778.12,400.0
2016-02-25 12:25:00,779.48,779.87,779.44,779.45,300.0,779.48,779.87,779.44,779.45,300.0
2016-02-25 12:30:00,779.92,779.92,777.82,779.08,8913.0,779.92,779.92,777.82,779.08,8913.0
2016-02-25 12:35:00,778.93,780.38,778.29,780.38,3665.0,778.93,780.38,778.29,780.38,3665.0
2016-02-25 12:40:00,779.82,780.59,779.38,780.59,2614.0,779.82,780.59,779.38,780.59,2614.0
2016-02-25 12:45:00,779.89,780.41,779.15,780.21,2685.0,779.89,780.41,779.15,780.21,2685.0
2016-02-25 12:50:00,780.17,780.17,779.81,779.81,200.0,780.17,780.17,779.81,779.81,200.0
2016-02-25 12:55:00,780.39,780.44,780.39,780.43,232.0,780.39,780.44,780.39,780.43,232.0
2016-02-25 13:00:00,780.45,780.73,780.45,780.48,810.0,780.45,780.73,780.45,780.48,810.0
2016-02-25 13:05:00,780.64,781.18,780.04,780.38,10823.0,780.64,781.18,780.04,780.38,10823.0
2016-02-25 13:10:00,780.67,780.7,780.25,780.25,1900.0,780.67,780.7,780.25,780.25,1900.0
2016-02-25 13:15:00,780.25,780.25,779.92,780.12,2138.0,780.25,780.25,779.92,780.12,2138.0
2016-02-25 13:20:00,780.83,780.83,780.83,780.83,100.0,780.83,780.83,780.83,780.83,100.0
2016-02-25 13:25:00,780.54,780.54,779.79,779.79,300.0,780.54,780.54,779.79,779.79,300.0
2016-02-25 13:30:00,780.67,780.82,779.69,780.81,1300.0,780.67,780.82,779.69,780.81,1300.0
2016-02-25 13:35:00,780.66,780.66,780.21,780.52,1900.0,780.66,780.66,780.21,780.52,1900.0
2016-02-25 13:40:00,780.59,781.02,780.5,781.02,5034.0,780.59,781.02,780.5,781.02,5034.0
2016-02-25 13:45:00,780.93,780.98,780.75,780.98,1640.0,780.93,780.98,780.75,780.98,1640.0
2016-02-25 13:50:00,781.22,781.83,780.97,781.83,2000.0,781.22,781.83,780.97,781.83,2000.0
2016-02-25 13:55:00,781.87,782.58,781.86,781.86,1135.0,781.87,782.58,781.86,781.86,1135.0
2016-02-25 14:00:00,781.71,781.71,781.31,781.31,400.0,781.71,781.71,781.31,781.31,400.0
2016-02-25 14:05:00,781.3,781.55,780.75,780.75,6006.0,781.3,781.55,780.75,780.75,6006.0
2016-02-25 14:10:00,781.43,782.35,781.43,782.3,701.0,781.43,782.35,781.43,782.3,701.0
2016-02-25 14:15:00,782.54,783.91,782.4,783.35,900.0,782.54,783.91,782.4,783.35,900.0
2016-02-25 14:20:00,783.63,783.77,783.62,783.77,200.0,783.63,783.77,783.62,783.77,200.0
2016-02-25 14:25:00,783.63,783.63,783.51,783.63,400.0,783.63,783.63,783.51,783.63,400.0
2016-02-25 14:30:00,783.84,784.58,783.57,784.58,600.0,783.84,784.58,783.57,784.58,600.0
2016-02-25 14:35:00,784.41,784.41,783.76,783.76,1702.0,784.41,784.41,783.76,783.76,1702.0
2016-02-25 14:40:00,782.94,783.76,782.94,783.76,800.0,782.94,783.76,782.94,783.76,800.0
2016-02-25 14:45:00,783.51,783.52,783.0,783.2,1506.0,783.51,783.52,783.0,783.2,1506.0
2016-02-25 14:50:00,783.2,783.2,783.2,783.2,0.0,783.2,783.2,783.2,783.2,0.0
2016-02-25 14:55:00,782.04,782.08,782.03,782.08,777.0,782.04,782.08,782.03,782.08,777.0
2016-02-25 15:00:00,782.39,783.99,782.16,783.75,900.0,782.39,783.99,782.16,783.75,900.0
2016-02-25 15:05:00,783.41,783.41,782.66,782.86,1657.0,783.41,783.41,782.66,782.86,1657.0
2016-02-25 15:10:00,782.44,784.8,782.36,784.75,2679.0,782.44,784.8,782.36,784.75,2679.0
2016-02-25 15:15:00,784.93,785.26,784.8,784.93,803.0,784.93,785.26,784.8,784.93,803.0
2016-02-25 15:20:00,785.1,785.39,784.65,784.95,1500.0,785.1,785.39,784.65,784.95,1500.0
2016-02-25 15:25:00,785.15,785.15,782.96,782.96,8500.0,785.15,785.15,782.96,782.96,8500.0
2016-02-25 15:30:00,783.93,783.93,783.1,783.73,1102.0,783.93,783.93,783.1,783.73,1102.0
2016-02-25 15:35:00,783.76,783.82,783.01,783.4,1800.0,783.76,783.82,783.01,783.4,1800.0
2016-02-25 15:40:00,783.41,783.91,782.74,783.78,5302.0,783.41,783.91,782.74,783.78,5302.0
2016-02-25 15:45:00,783.79,784.36,783.57,784.36,3576.0,783.79,784.36,783.57,784.36,3576.0
2016-02-25 15:50:00,784.57,785.0,784.42,784.83,6000.0,784.57,785.0,784.42,784.83,6000.0
2016-02-25 15:55:00,784.83,785.71,784.64,785.56,8756.0,784.83,785.71,784.64,785.56,8756.0
2016-02-26 09:30:00,785.72,786.1,784.59,784.68,3314.0,785.72,786.1,784.59,784.68,3314.0
2016-02-26 09:35:00,784.39,787.48,784.39,786.2,2380.0,784.39,787.48,784.39,786.2,2380.0
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 09:45:00,783.71,783.71,783.71,783.71,0.0,783.71,783.71,783.71,783.71,0.0
2016-02-26 09:50:00,783.36,783.54,782.16,783.23,1018.0,783.36,783.54,782.16,783.23,1018.0
2016-02-26 09:55:00,783.72,784.97,783.13,783.86,800.0,783.72,784.97,783.13,783.86,800.0
2016-02-26 10:00:00,783.99,784.78,783.58,783.59,500.0,783.99,784.78,783.58,783.59,500.0
2016-02-26 10:05:00,783.12,783.62,782.45,782.45,3218.0,783.12,783.62,782.45,782.45,3218.0
2016-02-26 10:10:00,782.63,783.91,781.9,783.91,1400.0,782.63,783.91,781.9,783.91,1400.0
2016-02-26 10:15:00,783.99,783.99,783.07,783.07,700.0,783.99,783.99,783.07,783.07,700.0
2016-02-26 10:20:00,783.08,783.49,782.95,783.12,1200.0,783.08,783.49,782.95,783.12,1200.0
2016-02-26 10:25:00,782.6,783.0,781.97,781.97,6721.0,782.6,783.0,781.97,781.97,6721.0
2016-02-26 10:30:00,782.11,783.26,782.1,782.49,8825.0,782.11,783.26,782.1,782.49,8825.0
2016-02-26 10:35:00,782.81,783.5,782.18,783.5,2760.0,782.81,783.5,782.18,783.5,2760.0
2016-02-26 10:40:00,782.95,783.46,782.46,782.97,800.0,782.95,783.46,782.46,782.97,800.0
2016-02-26 10:45:00,783.01,783.02,783.01,783.01,100.0,783.01,783.02,783.01,783.01,100.0
2016-02-26 10:50:00,783.4,783.4,781.34,781.81,2996.0,783.4,783.4,781.34,781.81,2996.0
2016-02-26 10:55:00,781.94,781.94,781.37,781.38,1341.0,781.94,781.94,781.37,781.38,1341.0
2016-02-26 11:00:00,780.97,781.42,780.8,781.24,600.0,780.97,781.42,780.8,781.24,600.0
2016-02-26 11:05:00,780.93,781.49,779.61,780.79,3300.0,780.93,781.49,779.61,780.79,3300.0
2016-02-26 11:10:00,780.17,780.38,779.45,779.45,2629.0,780.17,780.38,779.45,779.45,2629.0
2016-02-26 11:15:00,779.46,780.05,778.31,779.0,3016.0,779.46,780.05,778.31,779.0,3016.0
2016-02-26 11:20:00,778.93,778.93,778.36,778.45,600.0,778.93,778.93,778.36,778.45,600.0
2016-02-26 11:25:00,778.69,779.06,777.96,778.0,5565.0,778.69,779.06,777.96,778.0,5565.0
2016-02-26 11:30:00,777.63,778.38,777.63,777.66,2700.0,777.63,778.38,777.63,777.66,2700.0
2016-02-26 11:35:00,777.33,777.59,776.87,777.11,1400.0,777.33,777.59,776.87,777.11,1400.0
2016-02-26 11:40:00,777.41,777.89,777.33,777.89,800.0,777.41,777.89,777.33,777.89,800.0
2016-02-26 11:45:00,777.4,778.0,776.95,778.0,5503.0,777.4,778.0,776.95,778.0,5503.0
2016-02-26 11:50:00,777.7,777.7,777.2,777.27,1300.0,777.7,777.7,777.2,777.27,1300.0
2016-02-26 11:55:00,777.2,779.21,777.15,779.21,6637.0,777.2,779.21,777.15,779.21,6637.0
2016-02-26 12:00:00,778.88,778.88,777.58,777.58,6600.0,778.88,778.88,777.58,777.58,6600.0
2016-02-26 12:05:00,777.6,778.66,777.0,777.95,1280.0,777.6,778.66,777.0,777.95,1280.0
2016-02-26 12:10:00,778.66,778.66,778.41,778.41,1000.0,778.66,778.66,778.41,778.41,1000.0
2016-02-26 12:15:00,778.87,779.61,778.86,779.18,600.0,778.87,779.61,778.86,779.18,600.0
2016-02-26 12:20:00,779.74,781.42,779.74,781.42,2550.0,779.74,781.42,779.74,781.42,2550.0
2016-02-26 12:25:00,781.23,781.23,779.8,779.81,1100.0,781.23,781.23,779.8,779.81,1100.0
2016-02-26 12:30:00,779.41,779.88,779.41,779.88,300.0,779.41,779.88,779.41,779.88,300.0
2016-02-26 12:35:00,779.88,779.88,778.89,778.89,500.0,779.88,779.88,778.89,778.89,500.0
2016-02-26 12:40:00,778.4,778.65,778.02,778.02,400.0,778.4,778.65,778.02,778.02,400.0
2016-02-26 12:45:00,777.89,779.57,777.89,779.57,1059.0,777.89,779.57,777.89,779.57,1059.0
2016-02-26 12:50:00,779.04,779.76,778.56,779.08,4000.0,779.04,779.76,778.56,779.08,4000.0
2016-02-26 12:55:00,778.99,780.01,778.98,779.54,700.0,778.99,780.01,778.98,779.54,700.0
2016-02-26 13:00:00,780.48,780.57,780.14,780.57,1100.0,780.48,780.57,780.14,780.57,1100.0
2016-02-26 13:05:00,781.12,781.12,779.93,779.93,200.0,781.12,781.12,779.93,779.93,200.0
2016-02-26 13:10:00,780.56,780.56,780.55,780.56,100.0,780.56,780.56,780.55,780.56,100.0
2016-02-26 13:15:00,780.24,780.75,780.24,780.39,700.0,780.24,780.75,780.24,780.39,700.0
2016-02-26 13:20:00,780.4,780.98,779.93,779.93,2000.0,780.4,780.98,779.93,779.93,2000.0
2016-02-26 13:25:00,780.14,780.85,779.93,780.2,10800.0,780.14,780.85,779.93,780.2,10800.0
2016-02-26 13:30:00,780.47,781.25,780.35,781.25,3046.0,780.47,781.25,780.35,781.25,3046.0
2016-02-26 13:35:00,781.45,781.69,781.24,781.63,2099.0,781.45,781.69,781.24,781.63,2099.0
2016-02-26 13:40:00,781.69,782.61,781.67,782.47,2000.0,781.69,782.61,781.67,782.47,2000.0
2016-02-26 13:45:00,781.63,782.31,781.27,782.0,2511.0,781.63,782.31,781.27,782.0,2511.0
2016-02-26 13:50:00,782.0,782.71,780.75,781.26,1800.0,782.0,782.71,780.75,781.26,1800.0
2016-02-26 13:55:00,780.91,781.22,780.91,781.06,500.0,780.91,781.22,780.91,781.06,500.0
2016-02-26 14:00:00,781.75,782.73,781.35,782.53,1600.0,781.75,782.73,781.35,782.53,1600.0
2016-02-26 14:05:00,781.93,783.14,781.93,783.14,600.0,781.93,783.14,781.93,783.14,600.0
2016-02-26 14:10:00,782.37,783.06,781.72,783.06,5871.0,782.37,783.06,781.72,783.06,5871.0
2016-02-26 14:15:00,783.06,783.06,783.05,783.06,100.0,783.06,783.06,783.05,783.06,100.0
2016-02-26 14:20:00,782.92,782.93,782.1,782.55,3100.0,782.92,782.93,782.1,782.55,3100.0
2016-02-26 14:25:00,782.12,782.37,782.11,782.37,325.0,782.12,782.37,782.11,782.37,325.0
2016-02-26 14:30:00,783.18,783.63,781.41,781.71,2910.0,783.18,783.63,781.41,781.71,2910.0
2016-02-26 14:35:00,781.72,781.72,780.91,780.91,1248.0,781.72,781.72,780.91,780.91,1248.0
2016-02-26 14:40:00,781.11,781.41,780.78,780.78,1000.0,781.11,781.41,780.78,780.78,1000.0
2016-02-26 14:45:00,780.79,780.89,780.77,780.89,400.0,780.79,780.89,780.77,780.89,400.0
2016-02-26 14:50:00,780.89,780.89,779.84,780.25,1713.0,780.89,780.89,779.84,780.25,1713.0
2016-02-26 14:55:00,780.07,780.84,779.63,779.63,2096.0,780.07,780.84,779.63,779.63,2096.0
2016-02-26 15:00:00,779.89,781.0,779.89,780.21,1114.0,779.89,781.0,779.89,780.21,1114.0
2016-02-26 15:05:00,780.3,781.35,780.3,781.35,1905.0,780.3,781.35,780.3,781.35,1905.0
2016-02-26 15:10:00,781.67,782.76,781.67,782.76,900.0,781.67,782.76,781.67,782.76,900.0
2016-02-26 15:15:00,782.12,782.87,781.67,781.7,1930.0,782.12,782.87,781.67,781.7,1930.0
2016-02-26 15:20:00,781.92,782.15,781.67,781.79,3370.0,781.92,782.15,781.67,781.79,3370.0
2016-02-26 15:25:00,781.68,782.1,781.55,781.69,2910.0,781.68,782.1,781.55,781.69,2910.0
2016-02-26 15:30:00,781.69,782.26,781.69,781.81,1212.0,781.69,782.26,781.69,781.81,1212.0
2016-02-26 15:35:00,781.36,781.87,780.71,781.0,2513.0,781.36,781.87,780.71,781.0,2513.0
2016-02-26 15:40:00,781.41,782.07,781.25,781.41,4414.0,781.41,782.07,781.25,781.41,4414.0
2016-02-26 15:45:00,781.87,782.99,781.85,782.74,2774.0,781.87,782.99,781.85,782.74,2774.0
2016-02-26 15:50:00,782.82,783.0,782.23,782.86,5600.0,782.82,783.0,782.23,782.86,5600.0
2016-02-26 15:55:00,782.85,782.99,781.53,781.75,5570.0,782.85,782.99,781.53,781.75,5570.0
2016-02-29 09:30:00,784.5,784.5,781.01,781.01,2062.0,784.5,784.5,781.01,781.01,2062.0
2016-02-29 09:35:00,782.01,784.38,781.07,781.07,1126.0,782.01,784.38,781.07,781.07,1126.0
2016-02-29 09:40:00,781.54,782.04,780.12,781.1,1500.0,781.54,782.04,780.12,781.1,1500.0
2016-02-29 09:45:00,781.07,784.14,781.07,784.14,5380.0,781.07,784.14,781.07,784.14,5380.0
2016-02-29 09:50:00,784.91,785.54,783.83,784.95,10873.0,784.91,785.54,783.83,784.95,10873.0
2016-02-29 09:55:00,784.0,785.0,784.0,784.96,1650.0,784.0,785.0,784.0,784.96,1650.0
2016-02-29 10:00:00,781.59,782.6,780.39,780.81,1800.0,781.59,782.6,780.39,780.81,1800.0
2016-02-29 10:05:00,782.14,782.15,781.0,781.0,1800.0,782.14,782.15,781.0,781.0,1800.0
2016-02-29 10:10:00,781.04,781.23,780.1,781.23,4010.0,781.04,781.23,780.1,781.23,4010.0
2016-02-29 10:15:00,780.1,780.36,779.0,779.0,1100.0,780.1,780.36,779.0,779.0,1100.0
2016-02-29 10:20:00,778.75,781.41,778.74,780.11,2100.0,778.75,781.41,778.74,780.11,2100.0
2016-02-29 10:25:00,780.27,780.27,779.43,779.43,1130.0,780.27,780.27,779.43,779.43,1130.0
2016-02-29 10:30:00,778.0,781.3,778.0,780.7,6115.0,778.0,781.3,778.0,780.7,6115.0
2016-02-29 10:35:00,780.5,783.32,779.63,783.32,2500.0,780.5,783.32,779.63,783.32,2500.0
2016-02-29 10:40:00,783.32,784.88,783.32,784.41,2410.0,783.32,784.88,783.32,784.41,2410.0
2016-02-29 10:45:00,784.76,784.78,784.28,784.28,648.0,784.76,784.78,784.28,784.28,648.0
2016-02-29 10:50:00,783.88,785.0,783.55,785.0,1870.0,783.88,785.0,783.55,785.0,1870.0
2016-02-29 10:55:00,785.61,785.88,785.17,785.39,700.0,785.61,785.88,785.17,785.39,700.0
2016-02-29 11:00:00,786.39,786.46,783.74,783.74,1800.0,786.39,786.46,783.74,783.74,1800.0
2016-02-29 11:05:00,783.75,783.8,783.75,783.78,300.0,783.75,783.8,783.75,783.78,300.0
2016-02-29 11:10:00,783.0,783.19,781.77,782.89,5500.0,783.0,783.19,781.77,782.89,5500.0
2016-02-29 11:15:00,782.93,783.78,782.45,782.89,1053.0,782.93,783.78,782.45,782.89,1053.0
2016-02-29 11:20:00,782.92,782.92,780.7,781.92,1000.0,782.92,782.92,780.7,781.92,1000.0
2016-02-29 11:25:00,782.1,782.1,781.78,781.78,300.0,782.1,782.1,781.78,781.78,300.0
2016-02-29 11:30:00,781.73,783.88,781.72,783.88,900.0,781.73,783.88,781.72,783.88,900.0
2016-02-29 11:35:00,783.41,785.39,782.38,785.36,3600.0,783.41,785.39,782.38,785.36,3600.0
2016-02-29 11:40:00,785.9,787.0,785.0,786.27,1800.0,785.9,787.0,785.0,786.27,1800.0
2016-02-29 11:45:00,785.25,785.25,784.5,785.08,335.0,785.25,785.25,784.5,785.08,335.0
2016-02-29 11:50:00,784.61,784.63,783.4,784.26,1300.0,784.61,784.63,783.4,784.26,1300.0
2016-02-29 11:55:00,784.93,784.99,783.67,784.99,4100.0,784.93,784.99,783.67,784.99,4100.0
2016-02-29 12:00:00,784.67,784.67,783.79,783.79,700.0,784.67,784.67,783.79,783.79,700.0
2016-02-29 12:05:00,783.68,783.68,783.04,783.1,500.0,783.68,783.68,783.04,783.1,500.0
2016-02-29 12:10:00,782.78,783.77,782.7,783.19,1310.0,782.78,783.77,782.7,783.19,1310.0
2016-02-29 12:15:00,783.17,783.3,782.78,782.78,1300.0,783.17,783.3,782.78,782.78,1300.0
2016-02-29 12:20:00,783.25,783.69,782.52,782.53,712.0,783.25,783.69,782.52,782.53,712.0
2016-02-29 12:25:00,783.03,783.03,782.06,782.93,825.0,783.03,783.03,782.06,782.93,825.0
2016-02-29 12:30:00,782.24,782.51,781.78,781.78,628.0,782.24,782.51,781.78,781.78,628.0
2016-02-29 12:35:00,781.81,781.81,781.3,781.3,200.0,781.81,781.81,781.3,781.3,200.0
2016-02-29 12:40:00,781.57,781.57,780.95,781.36,500.0,781.57,781.57,780.95,781.36,500.0
2016-02-29 12:45:00,780.88,781.14,780.88,781.08,600.0,780.88,781.14,780.88,781.08,600.0
2016-02-29 12:50:00,780.82,780.82,780.04,780.75,2765.0,780.82,780.82,780.04,780.75,2765.0
2016-02-29 12:55:00,780.14,781.25,780.14,780.33,6200.0,780.14,781.25,780.14,780.33,6200.0
2016-02-29 13:00:00,780.73,781.64,780.27,781.32,11944.0,780.73,781.64,780.27,781.32,11944.0
2016-02-29 13:05:00,781.13,781.55,781.03,781.38,2450.0,781.13,781.55,781.03,781.38,2450.0
2016-02-29 13:10:00,781.67,781.67,780.79,781.08,965.0,781.67,781.67,780.79,781.08,965.0
2016-02-29 13:15:00,781.09,781.29,780.71,780.99,4460.0,781.09,781.29,780.71,780.99,4460.0
2016-02-29 13:20:00,780.93,781.33,780.65,780.68,2000.0,780.93,781.33,780.65,780.68,2000.0
2016-02-29 13:25:00,780.65,781.5,779.9,779.95,5618.0,780.65,781.5,779.9,779.95,5618.0
2016-02-29 13:30:00,780.05,780.05,778.6,779.23,4946.0,780.05,780.05,778.6,779.23,4946.0
2016-02-29 13:35:00,779.24,780.06,778.91,780.03,1200.0,779.24,780.06,778.91,780.03,1200.0
2016-02-29 13:40:00,780.46,780.46,779.14,780.04,900.0,780.46,780.46,779.14,780.04,900.0
2016-02-29 13:45:00,780.09,780.19,780.0,780.19,600.0,780.09,780.19,780.0,780.19,600.0
2016-02-29 13:50:00,780.35,780.35,779.95,779.95,500.0,780.35,780.35,779.95,779.95,500.0
2016-02-29 13:55:00,780.08,780.08,779.58,779.59,262.0,780.08,780.08,779.58,779.59,262.0
2016-02-29 14:00:00,780.11,780.11,779.25,779.91,450.0,780.11,780.11,779.25,779.91,450.0
2016-02-29 14:05:00,779.55,780.11,778.84,779.52,1908.0,779.55,780.11,778.84,779.52,1908.0
2016-02-29 14:10:00,778.5,778.75,778.0,778.3,1100.0,778.5,778.75,778.0,778.3,1100.0
2016-02-29 14:15:00,777.95,778.28,776.43,778.08,3300.0,777.95,778.28,776.43,778.08,3300.0
2016-02-29 14:20:00,778.19,778.59,776.01,777.97,5188.0,778.19,778.59,776.01,777.97,5188.0
2016-02-29 14:25:00,778.21,778.22,777.6,778.0,1000.0,778.21,778.22,777.6,778.0,1000.0
2016-02-29 14:30:00,778.31,778.5,777.3,778.24,1600.0,778.31,778.5,777.3,778.24,1600.0
2016-02-29 14:35:00,778.5,778.5,777.13,777.13,3198.0,778.5,778.5,777.13,777.13,3198.0
2016-02-29 14:40:00,776.84,777.99,776.84,777.54,11112.0,776.84,777.99,776.84,777.54,11112.0
2016-02-29 14:45:00,777.85,777.9,777.3,777.31,925.0,777.85,777.9,777.3,777.31,925.0
2016-02-29 14:50:00,777.19,779.23,777.19,778.91,3655.0,777.19,779.23,777.19,778.91,3655.0
2016-02-29 14:55:00,779.08,779.16,777.79,777.79,4900.0,779.08,779.16,777.79,777.79,4900.0
2016-02-29 15:00:00,777.82,778.38,777.05,777.05,400.0,777.82,778.38,777.05,777.05,400.0
2016-02-29 15:05:00,777.49,777.51,775.73,776.11,3172.0,777.49,777.51,775.73,776.11,3172.0
2016-02-29 15:10:00,775.99,775.99,775.42,775.5,3466.0,775.99,775.99,775.42,775.5,3466.0
2016-02-29 15:15:00,775.57,775.67,774.78,775.36,4260.0,775.57,775.67,774.78,775.36,4260.0
2016-02-29 15:20:00,775.58,776.32,775.32,776.28,6364.0,775.58,776.32,775.32,776.28,6364.0
2016-02-29 15:25:00,776.49,777.21,775.91,777.03,4980.0,776.49,777.21,775.91,777.03,4980.0
2016-02-29 15:30:00,776.9,778.21,776.61,777.2,6810.0,776.9,778.21,776.61,777.2,6810.0
2016-02-29 15:35:00,776.96,777.29,776.8,777.05,5300.0,776.96,777.29,776.8,777.05,5300.0
2016-02-29 15:40:00,777.53,778.04,777.02,778.04,6500.0,777.53,778.04,777.02,778.04,6500.0
2016-02-29 15:45:00,778.29,779.32,777.5,777.52,7520.0,778.29,779.32,777.5,777.52,7520.0
2016-02-29 15:50:00,777.95,778.09,776.96,777.82,12010.0,777.95,778.09,776.96,777.82,12010.0
2016-02-29 15:55:00,777.74,778.11,774.58,775.67,15989.0,777.74,778.11,774.58,775.67,15989.0
2016-03-01 09:30:00,782.21,785.48,779.87,782.86,10557.0,782.21,785.48,779.87,782.86,10557.0
2016-03-01 09:35:00,780.38,784.92,778.06,783.1,11677.0,780.38,784.92,778.06,783.1,11677.0
2016-03-01 09:40:00,783.13,787.85,782.0,784.28,5330.0,783.13,787.85,782.0,784.28,5330.0
2016-03-01 09:45:00,785.75,785.75,782.5,783.06,3483.0,785.75,785.75,782.5,783.06,3483.0
2016-03-01 09:50:00,783.33,788.5,783.32,786.5,8225.0,783.33,788.5,783.32,786.5,8225.0
2016-03-01 09:55:00,786.51,786.73,784.88,784.88,1913.0,786.51,786.73,784.88,784.88,1913.0
2016-03-01 10:00:00,785.63,788.03,785.19,786.43,4100.0,785.63,788.03,785.19,786.43,4100.0
2016-03-01 10:05:00,786.31,788.5,785.49,787.94,4126.0,786.31,788.5,785.49,787.94,4126.0
2016-03-01 10:10:00,787.77,789.99,787.11,789.16,7211.0,787.77,789.99,787.11,789.16,7211.0
2016-03-01 10:15:00,789.5,789.53,788.02,789.16,2600.0,789.5,789.53,788.02,789.16,2600.0
2016-03-01 10:20:00,789.85,794.31,789.85,793.06,3505.0,789.85,794.31,789.85,793.06,3505.0
2016-03-01 10:25:00,793.02,794.48,792.15,793.59,4050.0,793.02,794.48,792.15,793.59,4050.0
2016-03-01 10:30:00,792.8,794.5,792.0,792.0,6248.0,792.8,794.5,792.0,792.0,6248.0
2016-03-01 10:35:00,791.79,791.87,786.9,786.9,11927.0,791.79,791.87,786.9,786.9,11927.0
2016-03-01 10:40:00,786.98,786.98,780.52,781.39,7015.0,786.98,786.98,780.52,781.39,7015.0
2016-03-01 10:45:00,781.25,782.13,780.33,781.13,9480.0,781.25,782.13,780.33,781.13,9480.0
2016-03-01 10:50:00,782.59,785.0,781.52,783.08,1300.0,782.59,785.0,781.52,783.08,1300.0
2016-03-01 10:55:00,783.96,784.49,782.8,782.8,5604.0,783.96,784.49,782.8,782.8,5604.0
2016-03-01 11:00:00,784.21,784.34,782.83,784.34,1030.0,784.21,784.34,782.83,784.34,1030.0
2016-03-01 11:05:00,784.29,786.35,784.29,786.19,2150.0,784.29,786.35,784.29,786.19,2150.0
2016-03-01 11:10:00,785.6,787.55,785.59,787.03,4969.0,785.6,787.55,785.59,787.03,4969.0
2016-03-01 11:15:00,787.03,788.2,786.89,787.1,6850.0,787.03,788.2,786.89,787.1,6850.0
2016-03-01 11:20:00,787.0,787.18,785.48,786.77,7568.0,787.0,787.18,785.48,786.77,7568.0
2016-03-01 11:25:00,787.0,787.76,786.72,786.97,2982.0,787.0,787.76,786.72,786.97,2982.0
2016-03-01 11:30:00,786.62,786.64,786.1,786.63,2745.0,786.62,786.64,786.1,786.63,2745.0
2016-03-01 11:35:00,785.52,786.86,785.52,786.85,760.0,785.52,786.86,785.52,786.85,760.0
2016-03-01 11:40:00,786.86,786.87,785.15,786.25,700.0,786.86,786.87,785.15,786.25,700.0
2016-03-01 11:45:00,786.01,787.0,786.01,787.0,4226.0,786.01,787.0,786.01,787.0,4226.0
2016-03-01 11:50:00,787.0,788.18,786.68,787.93,1300.0,787.0,788.18,786.68,787.93,1300.0
2016-03-01 11:55:00,788.43,790.18,787.5,789.95,13166.0,788.43,790.18,787.5,789.95,13166.0
2016-03-01 12:00:00,789.5,791.75,789.49,791.75,1800.0,789.5,791.75,789.49,791.75,1800.0
2016-03-01 12:05:00,791.66,791.75,790.35,790.72,1100.0,791.66,791.75,790.35,790.72,1100.0
2016-03-01 12:10:00,791.65,791.65,790.53,790.9,786.0,791.65,791.65,790.53,790.9,786.0
2016-03-01 12:15:00,791.1,791.53,790.55,790.91,2268.0,791.1,791.53,790.55,790.91,2268.0
2016-03-01 12:20:00,791.73,791.73,790.21,790.21,4043.0,791.73,791.73,790.21,790.21,4043.0
2016-03-01 12:25:00,790.53,790.68,790.24,790.55,1600.0,790.53,790.68,790.24,790.55,1600.0
2016-03-01 12:30:00,790.94,790.94,790.26,790.26,300.0,790.94,790.94,790.26,790.26,300.0
2016-03-01 12:35:00,790.27,790.77,790.09,790.09,1100.0,790.27,790.77,790.09,790.09,1100.0
2016-03-01 12:40:00,790.39,790.39,789.18,789.18,2600.0,790.39,790.39,789.18,789.18,2600.0
2016-03-01 12:45:00,789.18,790.64,789.18,790.23,1200.0,789.18,790.64,789.18,790.23,1200.0
2016-03-01 12:50:00,791.23,791.23,789.91,790.65,700.0,791.23,791.23,789.91,790.65,700.0
2016-03-01 12:55:00,790.29,790.98,789.01,789.1,3624.0,790.29,790.98,789.01,789.1,3624.0
2016-03-01 13:00:00,789.7,790.17,788.52,789.13,10601.0,789.7,790.17,788.52,789.13,10601.0
2016-03-01 13:05:00,790.0,790.0,788.67,788.67,2550.0,790.0,790.0,788.67,788.67,2550.0
2016-03-01 13:10:00,788.64,788.68,788.47,788.68,1600.0,788.64,788.68,788.47,788.68,1600.0
2016-03-01 13:15:00,788.68,788.96,788.15,788.96,900.0,788.68,788.96,788.15,788.96,900.0
2016-03-01 13:20:00,788.57,788.81,787.6,787.66,1600.0,788.57,788.81,787.6,787.66,1600.0
2016-03-01 13:25:00,787.42,787.96,787.37,787.37,1000.0,787.42,787.96,787.37,787.37,1000.0
2016-03-01 13:30:00,786.59,786.86,786.09,786.58,2300.0,786.59,786.86,786.09,786.58,2300.0
2016-03-01 13:35:00,786.59,786.59,786.07,786.52,2300.0,786.59,786.59,786.07,786.52,2300.0
2016-03-01 13:40:00,786.41,787.63,786.41,787.62,810.0,786.41,787.63,786.41,787.62,810.0
2016-03-01 13:45:00,787.36,787.84,787.24,787.6,1600.0,787.36,787.84,787.24,787.6,1600.0
2016-03-01 13:50:00,787.38,787.58,786.81,786.82,2886.0,787.38,787.58,786.81,786.82,2886.0
2016-03-01 13:55:00,786.98,788.37,786.46,787.81,11200.0,786.98,788.37,786.46,787.81,11200.0
2016-03-01 14:00:00,787.71,789.99,787.08,789.99,19274.0,787.71,789.99,787.08,789.99,19274.0
2016-03-01 14:05:00,789.9,790.33,789.45,790.33,5094.0,789.9,790.33,789.45,790.33,5094.0
2016-03-01 14:10:00,790.22,790.92,789.53,789.67,1014.0,790.22,790.92,789.53,789.67,1014.0
2016-03-01 14:15:00,790.01,790.26,789.54,790.26,1631.0,790.01,790.26,789.54,790.26,1631.0
2016-03-01 14:20:00,790.24,790.25,789.54,790.25,1427.0,790.24,790.25,789.54,790.25,1427.0
2016-03-01 14:25:00,790.28,790.4,790.26,790.4,700.0,790.28,790.4,790.26,790.4,700.0
2016-03-01 14:30:00,790.5,791.0,790.1,790.14,3325.0,790.5,791.0,790.1,790.14,3325.0
2016-03-01 14:35:00,790.07,790.94,789.78,789.88,6200.0,790.07,790.94,789.78,789.88,6200.0
2016-03-01 14:40:00,789.68,790.56,789.68,790.23,1100.0,789.68,790.56,789.68,790.23,1100.0
2016-03-01 14:45:00,790.95,790.95,790.14,790.6,1519.0,790.95,790.95,790.14,790.6,1519.0
2016-03-01 14:50:00,790.27,790.95,790.27,790.44,3908.0,790.27,790.95,790.27,790.44,3908.0
2016-03-01 14:55:00,790.43,790.72,788.56,789.52,11733.0,790.43,790.72,788.56,789.52,11733.0
2016-03-01 15:00:00,789.66,790.53,789.66,789.71,5216.0,789.66,790.53,789.66,789.71,5216.0
2016-03-01 15:05:00,789.7,790.85,789.7,790.2,8095.0,789.7,790.85,789.7,790.2,8095.0
2016-03-01 15:10:00,789.78,791.05,789.65,790.85,7742.0,789.78,791.05,789.65,790.85,7742.0
2016-03-01 15:15:00,791.2,791.21,790.98,790.99,2406.0,791.2,791.21,790.98,790.99,2406.0
2016-03-01 15:20:00,791.25,791.65,790.99,790.99,3837.0,791.25,791.65,790.99,790.99,3837.0
2016-03-01 15:25:00,790.92,791.39,790.54,790.88,5900.0,790.92,791.39,790.54,790.88,5900.0
2016-03-01 15:30:00,790.63,790.63,789.0,789.54,6653.0,790.63,790.63,789.0,789.54,6653.0
2016-03-01 15:35:00,789.61,789.62,788.97,789.51,1990.0,789.61,789.62,788.97,789.51,1990.0
2016-03-01 15:40:00,789.51,789.65,789.08,789.38,7939.0,789.51,789.65,789.08,789.38,7939.0
2016-03-01 15:45:00,789.15,789.17,788.05,788.56,3630.0,789.15,789.17,788.05,788.56,3630.0
2016-03-01 15:50:00,788.68,789.69,788.38,789.46,8126.0,788.68,789.69,788.38,789.46,8126.0
2016-03-01 15:55:00,789.61,790.8,788.04,790.38,21232.0,789.61,790.8,788.04,790.38,21232.0
2016-03-02 09:30:00,788.0,792.44,788.0,792.0,3948.0,788.0,792.44,788.0,792.0,3948.0
2016-03-02 09:35:00,791.61,791.98,788.12,790.7,1700.0,791.61,791.98,788.12,790.7,1700.0
2016-03-02 09:40:00,789.96,789.96,789.96,789.96,100.0,789.96,789.96,789.96,789.96,100.0
2016-03-02 09:45:00,788.43,789.49,786.68,787.03,9925.0,788.43,789.49,786.68,787.03,9925.0
2016-03-02 09:50:00,788.18,789.42,786.67,786.68,1100.0,788.18,789.42,786.67,786.68,1100.0
2016-03-02 09:55:00,786.97,787.01,786.68,786.68,300.0,786.97,787.01,786.68,786.68,300.0
2016-03-02 10:00:00,787.55,788.9,787.03,787.63,700.0,787.55,788.9,787.03,787.63,700.0
2016-03-02 10:05:00,787.04,788.31,786.75,788.11,600.0,787.04,788.31,786.75,788.11,600.0
2016-03-02 10:10:00,788.0,788.13,786.7,787.09,900.0,788.0,788.13,786.7,787.09,900.0
2016-03-02 10:15:00,787.22,787.22,782.91,783.09,3000.0,787.22,787.22,782.91,783.09,3000.0
2016-03-02 10:20:00,782.69,782.69,781.55,781.56,2090.0,782.69,782.69,781.55,781.56,2090.0
2016-03-02 10:25:00,781.56,784.19,781.56,784.19,6413.0,781.56,784.19,781.56,784.19,6413.0
2016-03-02 10:30:00,784.53,785.96,782.41,783.24,2200.0,784.53,785.96,782.41,783.24,2200.0
2016-03-02 10:35:00,783.76,784.15,783.76,783.76,800.0,783.76,784.15,783.76,783.76,800.0
2016-03-02 10:40:00,782.82,784.0,782.6,784.0,1200.0,782.82,784.0,782.6,784.0,1200.0
2016-03-02 10:45:00,783.66,784.6,783.66,784.2,800.0,783.66,784.6,783.66,784.2,800.0
2016-03-02 10:50:00,783.72,784.21,782.99,784.21,1000.0,783.72,784.21,782.99,784.21,1000.0
2016-03-02 10:55:00,784.16,784.73,783.6,784.3,1700.0,784.16,784.73,783.6,784.3,1700.0
2016-03-02 11:00:00,783.92,784.74,783.87,783.9,1004.0,783.92,784.74,783.87,783.9,1004.0
2016-03-02 11:05:00,784.77,786.02,784.56,785.03,2330.0,784.77,786.02,784.56,785.03,2330.0
2016-03-02 11:10:00,784.02,785.05,784.02,784.54,1463.0,784.02,785.05,784.02,784.54,1463.0
2016-03-02 11:15:00,784.68,784.68,782.65,783.17,1909.0,784.68,784.68,782.65,783.17,1909.0
2016-03-02 11:20:00,782.83,783.0,781.37,781.84,2739.0,782.83,783.0,781.37,781.84,2739.0
2016-03-02 11:25:00,781.93,782.02,779.73,780.85,8100.0,781.93,782.02,779.73,780.85,8100.0
2016-03-02 11:30:00,781.18,781.18,780.48,780.49,711.0,781.18,781.18,780.48,780.49,711.0
2016-03-02 11:35:00,780.08,780.66,779.87,780.66,2000.0,780.08,780.66,779.87,780.66,2000.0
2016-03-02 11:40:00,780.11,780.71,779.66,779.73,2350.0,780.11,780.71,779.66,779.73,2350.0
2016-03-02 11:45:00,779.78,780.46,779.03,779.35,1939.0,779.78,780.46,779.03,779.35,1939.0
2016-03-02 11:50:00,779.35,779.37,778.52,778.52,950.0,779.35,779.37,778.52,778.52,950.0
2016-03-02 11:55:00,778.15,779.22,777.19,777.69,4379.0,778.15,779.22,777.19,777.69,4379.0
2016-03-02 12:00:00,777.46,777.46,774.96,775.59,5400.0,777.46,777.46,774.96,775.59,5400.0
2016-03-02 12:05:00,776.8,777.11,775.16,776.6,1500.0,776.8,777.11,775.16,776.6,1500.0
2016-03-02 12:10:00,775.75,776.46,775.44,775.44,2357.0,775.75,776.46,775.44,775.44,2357.0
2016-03-02 12:15:00,776.34,776.44,775.76,776.29,2906.0,776.34,776.44,775.76,776.29,2906.0
2016-03-02 12:20:00,776.05,776.29,775.76,775.76,1600.0,776.05,776.29,775.76,775.76,1600.0
2016-03-02 12:25:00,775.5,776.23,774.48,774.62,2433.0,775.5,776.23,774.48,774.62,2433.0
2016-03-02 12:30:00,775.13,775.15,774.45,774.45,1100.0,775.13,775.15,774.45,774.45,1100.0
2016-03-02 12:35:00,775.02,777.32,774.81,776.83,4500.0,775.02,777.32,774.81,776.83,4500.0
2016-03-02 12:40:00,776.63,777.16,776.33,776.33,3900.0,776.63,777.16,776.33,776.33,3900.0
2016-03-02 12:45:00,776.69,778.14,776.2,776.93,1900.0,776.69,778.14,776.2,776.93,1900.0
2016-03-02 12:50:00,776.93,776.93,776.93,776.93,0.0,776.93,776.93,776.93,776.93,0.0
2016-03-02 12:55:00,776.5,777.22,775.89,777.22,1100.0,776.5,777.22,775.89,777.22,1100.0
2016-03-02 13:00:00,777.77,779.69,777.68,778.25,18141.0,777.77,779.69,777.68,778.25,18141.0
2016-03-02 13:05:00,778.8,779.39,778.36,779.04,1600.0,778.8,779.39,778.36,779.04,1600.0
2016-03-02 13:10:00,779.44,779.47,778.36,778.6,4192.0,779.44,779.47,778.36,778.6,4192.0
2016-03-02 13:15:00,778.91,779.06,778.78,779.06,2400.0,778.91,779.06,778.78,779.06,2400.0
2016-03-02 13:20:00,779.87,779.97,779.24,779.97,4107.0,779.87,779.97,779.24,779.97,4107.0
2016-03-02 13:25:00,779.66,779.97,779.38,779.4,3270.0,779.66,779.97,779.38,779.4,3270.0
2016-03-02 13:30:00,779.38,779.57,778.71,778.72,5100.0,779.38,779.57,778.71,778.72,5100.0
2016-03-02 13:35:00,778.85,778.85,777.9,778.07,600.0,778.85,778.85,777.9,778.07,600.0
2016-03-02 13:40:00,778.3,778.94,778.26,778.26,3323.0,778.3,778.94,778.26,778.26,3323.0
2016-03-02 13:45:00,777.72,777.72,776.43,776.51,500.0,777.72,777.72,776.43,776.51,500.0
2016-03-02 13:50:00,776.98,777.38,776.48,776.49,2100.0,776.98,777.38,776.48,776.49,2100.0
2016-03-02 13:55:00,776.98,776.98,775.31,775.31,900.0,776.98,776.98,775.31,775.31,900.0
2016-03-02 14:00:00,775.63,776.21,775.63,776.13,3078.0,775.63,776.21,775.63,776.13,3078.0
2016-03-02 14:05:00,776.21,776.21,775.25,775.65,6394.0,776.21,776.21,775.25,775.65,6394.0
2016-03-02 14:10:00,775.33,776.05,775.25,775.39,5062.0,775.33,776.05,775.25,775.39,5062.0
2016-03-02 14:15:00,775.74,776.21,775.49,775.73,1398.0,775.74,776.21,775.49,775.73,1398.0
2016-03-02 14:20:00,775.6,776.08,775.5,776.03,1200.0,775.6,776.08,775.5,776.03,1200.0
2016-03-02 14:25:00,776.03,777.22,776.03,777.22,1970.0,776.03,777.22,776.03,777.22,1970.0
2016-03-02 14:30:00,777.22,777.22,776.91,776.91,500.0,777.22,777.22,776.91,776.91,500.0
2016-03-02 14:35:00,777.21,777.21,777.2,777.2,300.0,777.21,777.21,777.2,777.2,300.0
2016-03-02 14:40:00,777.61,779.0,777.58,778.36,2400.0,777.61,779.0,777.58,778.36,2400.0
2016-03-02 14:45:00,778.87,779.49,778.79,779.49,2560.0,778.87,779.49,778.79,779.49,2560.0
2016-03-02 14:50:00,779.18,780.93,779.01,779.01,10726.0,779.18,780.93,779.01,779.01,10726.0
2016-03-02 14:55:00,779.25,780.14,778.8,779.63,4797.0,779.25,780.14,778.8,779.63,4797.0
2016-03-02 15:00:00,779.68,779.68,777.78,778.83,1400.0,779.68,779.68,777.78,778.83,1400.0
2016-03-02 15:05:00,778.49,778.49,777.02,778.1,1891.0,778.49,778.49,777.02,778.1,1891.0
2016-03-02 15:10:00,778.12,780.86,778.1,780.82,1000.0,778.12,780.86,778.1,780.82,1000.0
2016-03-02 15:15:00,780.51,780.54,779.46,779.46,1924.0,780.51,780.54,779.46,779.46,1924.0
2016-03-02 15:20:00,778.91,779.56,778.91,779.52,300.0,778.91,779.56,778.91,779.52,300.0
2016-03-02 15:25:00,780.23,780.64,779.39,779.39,7249.0,780.23,780.64,779.39,779.39,7249.0
2016-03-02 15:30:00,779.88,780.71,779.05,779.91,2500.0,779.88,780.71,779.05,779.91,2500.0
2016-03-02 15:35:00,779.02,779.54,777.5,778.63,3000.0,779.02,779.54,777.5,778.63,3000.0
2016-03-02 15:40:00,778.24,779.52,778.24,779.08,1300.0,778.24,779.52,778.24,779.08,1300.0
2016-03-02 15:45:00,779.08,780.2,778.74,780.2,2606.0,779.08,780.2,778.74,780.2,2606.0
2016-03-02 15:50:00,779.67,779.95,778.76,779.85,2900.0,779.67,779.95,778.76,779.85,2900.0
2016-03-02 15:55:00,780.27,781.59,779.86,780.28,4320.0,780.27,781.59,779.86,780.28,4320.0
2016-03-03 09:30:00,776.13,784.64,776.13,784.64,2525.0,776.13,784.64,776.13,784.64,2525.0
2016-03-03 09:35:00,783.32,785.16,777.12,777.27,2284.0,783.32,785.16,777.12,777.27,2284.0
2016-03-03 09:40:00,778.19,780.91,778.19,780.79,300.0,778.19,780.91,778.19,780.79,300.0
2016-03-03 09:45:00,778.94,780.79,778.94,780.79,200.0,778.94,780.79,778.94,780.79,200.0
2016-03-03 09:50:00,779.87,780.37,778.94,778.94,1100.0,779.87,780.37,778.94,778.94,1100.0
2016-03-03 09:55:00,778.2,778.85,777.0,777.0,3000.0,778.2,778.85,777.0,777.0,3000.0
2016-03-03 10:00:00,778.02,778.18,777.05,777.45,1900.0,778.02,778.18,777.05,777.45,1900.0
2016-03-03 10:05:00,777.41,778.05,777.41,778.05,381.0,777.41,778.05,777.41,778.05,381.0
2016-03-03 10:10:00,776.95,776.95,776.04,776.04,400.0,776.95,776.95,776.04,776.04,400.0
2016-03-03 10:15:00,774.75,774.76,774.75,774.75,500.0,774.75,774.76,774.75,774.75,500.0
2016-03-03 10:20:00,774.89,775.96,773.62,775.96,1189.0,774.89,775.96,773.62,775.96,1189.0
2016-03-03 10:25:00,775.21,775.86,773.8,775.86,400.0,775.21,775.86,773.8,775.86,400.0
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 10:35:00,774.57,774.57,774.57,774.57,0.0,774.57,774.57,774.57,774.57,0.0
2016-03-03 10:40:00,775.76,775.77,774.86,774.86,300.0,775.76,775.77,774.86,774.86,300.0
2016-03-03 10:45:00,775.43,777.89,775.42,777.89,2300.0,775.43,777.89,775.42,777.89,2300.0
2016-03-03 10:50:00,777.6,778.11,776.46,777.6,5890.0,777.6,778.11,776.46,777.6,5890.0
2016-03-03 10:55:00,777.93,777.93,776.55,777.71,4500.0,777.93,777.93,776.55,777.71,4500.0
2016-03-03 11:00:00,777.51,777.67,776.95,777.3,600.0,777.51,777.67,776.95,777.3,600.0
2016-03-03 11:05:00,776.89,777.66,776.54,777.66,800.0,776.89,777.66,776.54,777.66,800.0
2016-03-03 11:10:00,777.13,777.13,777.13,777.13,100.0,777.13,777.13,777.13,777.13,100.0
2016-03-03 11:15:00,776.62,776.63,775.75,775.75,1006.0,776.62,776.63,775.75,775.75,1006.0
2016-03-03 11:20:00,776.13,776.13,775.5,775.5,500.0,776.13,776.13,775.5,775.5,500.0
2016-03-03 11:25:00,776.48,776.48,773.51,773.51,800.0,776.48,776.48,773.51,773.51,800.0
2016-03-03 11:30:00,774.86,774.86,773.51,774.0,700.0,774.86,774.86,773.51,774.0,700.0
2016-03-03 11:35:00,774.0,774.0,773.47,773.47,1000.0,774.0,774.0,773.47,773.47,1000.0
2016-03-03 11:40:00,773.25,773.65,772.82,772.82,3500.0,773.25,773.65,772.82,772.82,3500.0
2016-03-03 11:45:00,774.22,774.47,773.84,773.84,1100.0,774.22,774.47,773.84,773.84,1100.0
2016-03-03 11:50:00,774.38,774.39,773.84,774.09,800.0,774.38,774.39,773.84,774.09,800.0
2016-03-03 11:55:00,774.09,776.35,773.5,776.35,2683.0,774.09,776.35,773.5,776.35,2683.0
2016-03-03 12:00:00,775.12,775.12,775.12,775.12,100.0,775.12,775.12,775.12,775.12,100.0
2016-03-03 12:05:00,775.95,776.96,775.73,776.96,1135.0,775.95,776.96,775.73,776.96,1135.0
2016-03-03 12:10:00,776.96,777.28,776.34,776.51,2400.0,776.96,777.28,776.34,776.51,2400.0
2016-03-03 12:15:00,777.61,778.01,776.54,777.52,2027.0,777.61,778.01,776.54,777.52,2027.0
2016-03-03 12:20:00,777.43,777.46,777.43,777.46,400.0,777.43,777.46,777.43,777.46,400.0
2016-03-03 12:25:00,778.1,778.45,776.62,777.46,2695.0,778.1,778.45,776.62,777.46,2695.0
2016-03-03 12:30:00,777.7,778.1,776.85,777.9,5301.0,777.7,778.1,776.85,777.9,5301.0
2016-03-03 12:35:00,778.03,779.0,778.0,779.0,3100.0,778.03,779.0,778.0,779.0,3100.0
2016-03-03 12:40:00,779.11,779.61,778.54,778.54,1250.0,779.11,779.61,778.54,778.54,1250.0
2016-03-03 12:45:00,778.55,778.81,777.73,777.73,900.0,778.55,778.81,777.73,777.73,900.0
2016-03-03 12:50:00,776.86,777.8,776.86,777.77,1349.0,776.86,777.8,776.86,777.77,1349.0
2016-03-03 12:55:00,778.44,779.2,778.18,778.9,800.0,778.44,779.2,778.18,778.9,800.0
2016-03-03 13:00:00,778.91,779.55,778.47,778.78,11019.0,778.91,779.55,778.47,778.78,11019.0
2016-03-03 13:05:00,777.9,779.64,777.33,779.64,4613.0,777.9,779.64,777.33,779.64,4613.0
2016-03-03 13:10:00,779.59,780.77,779.03,779.68,5164.0,779.59,780.77,779.03,779.68,5164.0
2016-03-03 13:15:00,781.1,781.1,779.68,780.99,1456.0,781.1,781.1,779.68,780.99,1456.0
2016-03-03 13:20:00,780.99,781.22,780.0,780.86,4317.0,780.99,781.22,780.0,780.86,4317.0
2016-03-03 13:25:00,778.58,779.18,778.41,778.41,908.0,778.58,779.18,778.41,778.41,908.0
2016-03-03 13:30:00,779.41,779.98,779.33,779.37,1300.0,779.41,779.98,779.33,779.37,1300.0
2016-03-03 13:35:00,780.0,780.0,779.46,779.46,500.0,780.0,780.0,779.46,779.46,500.0
2016-03-03 13:40:00,779.6,779.73,778.71,779.25,1100.0,779.6,779.73,778.71,779.25,1100.0
2016-03-03 13:45:00,779.71,780.49,779.62,780.02,3401.0,779.71,780.49,779.62,780.02,3401.0
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 13:55:00,780.26,780.26,780.26,780.26,0.0,780.26,780.26,780.26,780.26,0.0
2016-03-03 14:00:00,780.6,780.69,780.1,780.1,735.0,780.6,780.69,780.1,780.1,735.0
2016-03-03 14:05:00,780.55,780.55,778.61,778.7,2597.0,780.55,780.55,778.61,778.7,2597.0
2016-03-03 14:10:00,778.84,779.47,778.83,779.45,1435.0,778.84,779.47,778.83,779.45,1435.0
2016-03-03 14:15:00,779.56,779.56,779.56,779.56,100.0,779.56,779.56,779.56,779.56,100.0
2016-03-03 14:20:00,779.57,779.57,779.07,779.07,1500.0,779.57,779.57,779.07,779.07,1500.0
2016-03-03 14:25:00,779.97,780.84,779.97,780.22,1300.0,779.97,780.84,779.97,780.22,1300.0
2016-03-03 14:30:00,780.44,781.09,780.06,780.06,3500.0,780.44,781.09,780.06,780.06,3500.0
2016-03-03 14:35:00,780.11,780.4,779.96,779.96,1600.0,780.11,780.4,779.96,779.96,1600.0
2016-03-03 14:40:00,779.96,780.39,779.93,780.08,700.0,779.96,780.39,779.93,780.08,700.0
2016-03-03 14:45:00,780.42,780.46,780.42,780.46,900.0,780.42,780.46,780.42,780.46,900.0
2016-03-03 14:50:00,780.77,780.77,780.46,780.46,500.0,780.77,780.77,780.46,780.46,500.0
2016-03-03 14:55:00,780.46,780.53,780.03,780.03,1890.0,780.46,780.53,780.03,780.03,1890.0
2016-03-03 15:00:00,779.81,781.22,779.45,781.13,5555.0,779.81,781.22,779.45,781.13,5555.0
2016-03-03 15:05:00,781.13,781.13,780.21,780.29,700.0,781.13,781.13,780.21,780.29,700.0
2016-03-03 15:10:00,780.29,780.55,779.94,780.38,1400.0,780.29,780.55,779.94,780.38,1400.0
2016-03-03 15:15:00,779.77,780.47,779.77,780.35,500.0,779.77,780.47,779.77,780.35,500.0
2016-03-03 15:20:00,780.35,780.86,780.06,780.37,1611.0,780.35,780.86,780.06,780.37,1611.0
2016-03-03 15:25:00,780.34,780.65,779.82,780.65,1840.0,780.34,780.65,779.82,780.65,1840.0
2016-03-03 15:30:00,780.66,781.11,779.58,780.72,1700.0,780.66,781.11,779.58,780.72,1700.0
2016-03-03 15:35:00,780.69,780.69,780.43,780.43,900.0,780.69,780.69,780.43,780.43,900.0
2016-03-03 15:40:00,780.17,781.19,780.17,781.02,700.0,780.17,781.19,780.17,781.02,700.0
2016-03-03 15:45:00,781.14,781.41,780.88,781.41,2878.0,781.14,781.41,780.88,781.41,2878.0
2016-03-03 15:50:00,781.18,781.99,781.12,781.9,2683.0,781.18,781.99,781.12,781.9,2683.0
2016-03-03 15:55:00,781.97,782.4,780.17,780.93,14362.0,781.97,782.4,780.17,780.93,14362.0
2016-03-04 09:30:00,784.71,784.71,779.1,779.1,2872.0,784.71,784.71,779.1,779.1,2872.0
2016-03-04 09:35:00,779.35,779.35,777.92,777.92,1100.0,779.35,779.35,777.92,777.92,1100.0
2016-03-04 09:40:00,777.34,780.7,777.34,780.56,1964.0,777.34,780.7,777.34,780.56,1964.0
2016-03-04 09:45:00,780.4,780.4,777.78,777.89,300.0,780.4,780.4,777.78,777.89,300.0
2016-03-04 09:50:00,778.05,778.85,776.14,776.14,1047.0,778.05,778.85,776.14,776.14,1047.0
2016-03-04 09:55:00,775.82,777.59,775.82,776.32,1305.0,775.82,777.59,775.82,776.32,1305.0
2016-03-04 10:00:00,777.58,779.24,777.0,778.41,1705.0,777.58,779.24,777.0,778.41,1705.0
2016-03-04 10:05:00,778.34,779.42,778.34,779.42,200.0,778.34,779.42,778.34,779.42,200.0
2016-03-04 10:10:00,779.26,780.0,778.19,779.62,1200.0,779.26,780.0,778.19,779.62,1200.0
2016-03-04 10:15:00,780.0,781.0,779.45,780.12,4800.0,780.0,781.0,779.45,780.12,4800.0
2016-03-04 10:20:00,779.56,779.56,777.59,777.9,1116.0,779.56,779.56,777.59,777.9,1116.0
2016-03-04 10:25:00,778.3,782.64,778.3,781.81,3693.0,778.3,782.64,778.3,781.81,3693.0
2016-03-04 10:30:00,781.34,781.55,778.97,779.5,3564.0,781.34,781.55,778.97,779.5,3564.0
2016-03-04 10:35:00,780.01,781.3,780.01,780.71,1260.0,780.01,781.3,780.01,780.71,1260.0
2016-03-04 10:40:00,780.49,780.96,779.53,780.14,4265.0,780.49,780.96,779.53,780.14,4265.0
2016-03-04 10:45:00,781.25,781.74,780.75,781.4,1500.0,781.25,781.74,780.75,781.4,1500.0
2016-03-04 10:50:00,780.89,781.2,779.8,779.8,3723.0,780.89,781.2,779.8,779.8,3723.0
2016-03-04 10:55:00,779.67,780.48,779.67,780.48,1333.0,779.67,780.48,779.67,780.48,1333.0
2016-03-04 11:00:00,779.87,780.2,779.78,779.83,2601.0,779.87,780.2,779.78,779.83,2601.0
2016-03-04 11:05:00,779.84,779.91,778.81,778.81,900.0,779.84,779.91,778.81,778.81,900.0
2016-03-04 11:10:00,778.81,778.81,778.81,778.81,0.0,778.81,778.81,778.81,778.81,0.0
2016-03-04 11:15:00,779.78,780.29,779.78,780.04,2700.0,779.78,780.29,779.78,780.04,2700.0
2016-03-04 11:20:00,779.78,779.8,778.96,778.96,700.0,779.78,779.8,778.96,778.96,700.0
2016-03-04 11:25:00,779.01,779.6,778.43,779.22,2097.0,779.01,779.6,778.43,779.22,2097.0
2016-03-04 11:30:00,779.07,779.44,778.44,779.39,503.0,779.07,779.44,778.44,779.39,503.0
2016-03-04 11:35:00,778.87,778.87,778.87,778.87,100.0,778.87,778.87,778.87,778.87,100.0
2016-03-04 11:40:00,778.59,778.59,778.41,778.41,1204.0,778.59,778.59,778.41,778.41,1204.0
2016-03-04 11:45:00,778.9,778.9,778.9,778.9,111.0,778.9,778.9,778.9,778.9,111.0
2016-03-04 11:50:00,778.89,778.89,778.89,778.89,200.0,778.89,778.89,778.89,778.89,200.0
2016-03-04 11:55:00,778.88,778.88,778.88,778.88,200.0,778.88,778.88,778.88,778.88,200.0
2016-03-04 12:00:00,778.84,778.84,777.43,777.43,900.0,778.84,778.84,777.43,777.43,900.0
2016-03-04 12:05:00,778.29,779.32,777.9,777.9,4650.0,778.29,779.32,777.9,777.9,4650.0
2016-03-04 12:10:00,778.27,778.31,777.57,777.7,1100.0,778.27,778.31,777.57,777.7,1100.0
2016-03-04 12:15:00,777.09,777.09,775.81,776.28,3100.0,777.09,777.09,775.81,776.28,3100.0
2016-03-04 12:20:00,775.58,776.71,775.57,775.58,500.0,775.58,776.71,775.57,775.58,500.0
2016-03-04 12:25:00,775.58,775.58,775.36,775.41,743.0,775.58,775.58,775.36,775.41,743.0
2016-03-04 12:30:00,775.97,777.36,775.69,777.31,1275.0,775.97,777.36,775.69,777.31,1275.0
2016-03-04 12:35:00,777.34,778.07,776.5,776.5,1200.0,777.34,778.07,776.5,776.5,1200.0
2016-03-04 12:40:00,776.5,776.5,776.5,776.5,0.0,776.5,776.5,776.5,776.5,0.0
2016-03-04 12:45:00,776.51,776.51,775.73,775.82,2300.0,776.51,776.51,775.73,775.82,2300.0
2016-03-04 12:50:00,776.09,777.71,776.09,777.05,1700.0,776.09,777.71,776.09,777.05,1700.0
2016-03-04 12:55:00,776.74,777.37,776.74,777.37,600.0,776.74,777.37,776.74,777.37,600.0
2016-03-04 13:00:00,777.22,777.22,776.0,776.26,1900.0,777.22,777.22,776.0,776.26,1900.0
2016-03-04 13:05:00,775.87,775.87,775.0,775.01,2596.0,775.87,775.87,775.0,775.01,2596.0
2016-03-04 13:10:00,775.0,775.0,774.0,774.0,1542.0,775.0,775.0,774.0,774.0,1542.0
2016-03-04 13:15:00,774.0,774.51,773.87,774.51,3626.0,774.0,774.51,773.87,774.51,3626.0
2016-03-04 13:20:00,774.52,774.99,774.52,774.99,700.0,774.52,774.99,774.52,774.99,700.0
2016-03-04 13:25:00,775.07,775.17,775.07,775.17,300.0,775.07,775.17,775.07,775.17,300.0
2016-03-04 13:30:00,775.2,775.2,774.75,774.75,1200.0,775.2,775.2,774.75,774.75,1200.0
2016-03-04 13:35:00,774.9,775.53,774.35,775.53,2516.0,774.9,775.53,774.35,775.53,2516.0
2016-03-04 13:40:00,777.32,777.76,776.58,777.19,1850.0,777.32,777.76,776.58,777.19,1850.0
2016-03-04 13:45:00,777.19,777.89,776.87,777.89,7514.0,777.19,777.89,776.87,777.89,7514.0
2016-03-04 13:50:00,777.76,778.11,776.81,777.47,4111.0,777.76,778.11,776.81,777.47,4111.0
2016-03-04 13:55:00,777.92,777.93,777.55,777.8,900.0,777.92,777.93,777.55,777.8,900.0
2016-03-04 14:00:00,778.12,778.12,776.0,776.01,1500.0,778.12,778.12,776.0,776.01,1500.0
2016-03-04 14:05:00,776.02,776.08,776.02,776.08,300.0,776.02,776.08,776.02,776.08,300.0
2016-03-04 14:10:00,776.08,776.08,776.05,776.06,1560.0,776.08,776.08,776.05,776.06,1560.0
2016-03-04 14:15:00,776.06,776.06,774.43,774.98,2347.0,776.06,776.06,774.43,774.98,2347.0
2016-03-04 14:20:00,774.98,775.47,773.92,775.03,3500.0,774.98,775.47,773.92,775.03,3500.0
2016-03-04 14:25:00,774.49,776.07,774.49,776.07,1400.0,774.49,776.07,774.49,776.07,1400.0
2016-03-04 14:30:00,776.03,776.22,775.75,775.89,3257.0,776.03,776.22,775.75,775.89,3257.0
2016-03-04 14:35:00,775.89,775.97,775.3,775.35,1100.0,775.89,775.97,775.3,775.35,1100.0
2016-03-04 14:40:00,775.06,775.06,774.06,774.9,1900.0,775.06,775.06,774.06,774.9,1900.0
2016-03-04 14:45:00,775.27,775.29,774.27,774.57,3273.0,775.27,775.29,774.27,774.57,3273.0
2016-03-04 14:50:00,774.25,776.44,774.25,775.3,13159.0,774.25,776.44,774.25,775.3,13159.0
2016-03-04 14:55:00,775.23,775.25,774.77,774.77,1300.0,775.23,775.25,774.77,774.77,1300.0
2016-03-04 15:00:00,774.05,775.25,774.05,774.3,1300.0,774.05,775.25,774.05,774.3,1300.0
2016-03-04 15:05:00,774.62,774.63,774.62,774.63,800.0,774.62,774.63,774.62,774.63,800.0
2016-03-04 15:10:00,774.68,775.36,774.68,775.19,1300.0,774.68,775.36,774.68,775.19,1300.0
2016-03-04 15:15:00,774.08,776.46,774.08,776.04,4452.0,774.08,776.46,774.08,776.04,4452.0
2016-03-04 15:20:00,776.08,776.36,775.59,776.03,1780.0,776.08,776.36,775.59,776.03,1780.0
2016-03-04 15:25:00,776.04,777.6,776.04,777.22,2942.0,776.04,777.6,776.04,777.22,2942.0
2016-03-04 15:30:00,777.18,777.66,774.61,776.15,4360.0,777.18,777.66,774.61,776.15,4360.0
2016-03-04 15:35:00,776.06,777.09,776.06,777.02,1900.0,776.06,777.09,776.06,777.02,1900.0
2016-03-04 15:40:00,777.03,777.25,776.49,777.05,4880.0,777.03,777.25,776.49,777.05,4880.0
2016-03-04 15:45:00,776.96,778.2,776.96,777.72,3022.0,776.96,778.2,776.96,777.72,3022.0
2016-03-04 15:50:00,777.35,777.38,776.69,776.69,1100.0,777.35,777.38,776.69,776.69,1100.0
2016-03-04 15:55:00,776.65,777.98,776.32,776.97,6718.0,776.65,777.98,776.32,776.97,6718.0
2016-03-07 09:30:00,771.1,777.86,771.1,775.0,2790.0,771.1,777.86,771.1,775.0,2790.0
2016-03-07 09:35:00,776.76,781.43,776.76,779.18,2705.0,776.76,781.43,776.76,779.18,2705.0
2016-03-07 09:40:00,780.13,780.94,778.58,778.58,3105.0,780.13,780.94,778.58,778.58,3105.0
2016-03-07 09:45:00,779.85,780.62,777.0,777.1,3312.0,779.85,780.62,777.0,777.1,3312.0
2016-03-07 09:50:00,777.16,777.32,776.33,777.32,3790.0,777.16,777.32,776.33,777.32,3790.0
2016-03-07 09:55:00,777.87,777.87,776.52,777.26,1152.0,777.87,777.87,776.52,777.26,1152.0
2016-03-07 10:00:00,777.93,777.93,775.31,776.32,2050.0,777.93,777.93,775.31,776.32,2050.0
2016-03-07 10:05:00,776.53,776.8,776.0,776.0,600.0,776.53,776.8,776.0,776.0,600.0
2016-03-07 10:10:00,776.54,776.54,774.57,774.58,1003.0,776.54,776.54,774.57,774.58,1003.0
2016-03-07 10:15:00,775.03,777.41,774.71,776.49,4380.0,775.03,777.41,774.71,776.49,4380.0
2016-03-07 10:20:00,776.09,776.41,774.03,775.05,1400.0,776.09,776.41,774.03,775.05,1400.0
2016-03-07 10:25:00,773.81,774.03,773.06,773.87,1336.0,773.81,774.03,773.06,773.87,1336.0
2016-03-07 10:30:00,774.3,774.36,773.65,773.65,1100.0,774.3,774.36,773.65,773.65,1100.0
2016-03-07 10:35:00,772.96,774.76,772.96,774.76,300.0,772.96,774.76,772.96,774.76,300.0
2016-03-07 10:40:00,774.94,775.64,774.07,775.64,500.0,774.94,775.64,774.07,775.64,500.0
2016-03-07 10:45:00,774.15,774.16,774.15,774.15,390.0,774.15,774.16,774.15,774.15,390.0
2016-03-07 10:50:00,774.92,775.25,774.25,775.25,602.0,774.92,775.25,774.25,775.25,602.0
2016-03-07 10:55:00,775.29,775.66,775.29,775.55,835.0,775.29,775.66,775.29,775.55,835.0
2016-03-07 11:00:00,775.69,775.69,775.21,775.21,500.0,775.69,775.69,775.21,775.21,500.0
2016-03-07 11:05:00,774.66,775.06,774.48,775.06,300.0,774.66,775.06,774.48,775.06,300.0
2016-03-07 11:10:00,774.48,775.92,774.47,775.28,900.0,774.48,775.92,774.47,775.28,900.0
2016-03-07 11:15:00,774.58,775.2,774.58,774.88,300.0,774.58,775.2,774.58,774.88,300.0
2016-03-07 11:20:00,775.71,777.97,775.71,777.97,500.0,775.71,777.97,775.71,777.97,500.0
2016-03-07 11:25:00,777.39,777.39,775.06,775.58,5200.0,777.39,777.39,775.06,775.58,5200.0
2016-03-07 11:30:00,775.16,775.16,774.34,774.34,600.0,775.16,775.16,774.34,774.34,600.0
2016-03-07 11:35:00,774.83,775.31,773.9,775.31,500.0,774.83,775.31,773.9,775.31,500.0
2016-03-07 11:40:00,776.36,776.36,775.33,775.33,267.0,776.36,776.36,775.33,775.33,267.0
2016-03-07 11:45:00,776.0,776.48,775.01,775.74,400.0,776.0,776.48,775.01,775.74,400.0
2016-03-07 11:50:00,775.04,776.07,773.56,773.56,3695.0,775.04,776.07,773.56,773.56,3695.0
2016-03-07 11:55:00,774.02,774.02,773.37,774.0,2374.0,774.02,774.02,773.37,774.0,2374.0
2016-03-07 12:00:00,774.01,774.44,774.01,774.25,1000.0,774.01,774.44,774.01,774.25,1000.0
2016-03-07 12:05:00,774.15,774.85,773.84,774.85,1300.0,774.15,774.85,773.84,774.85,1300.0
2016-03-07 12:10:00,775.0,775.0,773.4,773.4,700.0,775.0,775.0,773.4,773.4,700.0
2016-03-07 12:15:00,774.2,774.51,773.98,774.03,1100.0,774.2,774.51,773.98,774.03,1100.0
2016-03-07 12:20:00,774.59,774.59,773.96,774.04,550.0,774.59,774.59,773.96,774.04,550.0
2016-03-07 12:25:00,774.01,775.35,774.01,775.05,2000.0,774.01,775.35,774.01,775.05,2000.0
2016-03-07 12:30:00,775.05,775.05,775.05,775.05,100.0,775.05,775.05,775.05,775.05,100.0
2016-03-07 12:35:00,775.05,775.05,774.27,775.03,4500.0,775.05,775.05,774.27,775.03,4500.0
2016-03-07 12:40:00,775.5,776.0,775.3,776.0,1500.0,775.5,776.0,775.3,776.0,1500.0
2016-03-07 12:45:00,776.05,776.18,774.21,775.0,3300.0,776.05,776.18,774.21,775.0,3300.0
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 12:55:00,775.28,775.28,775.28,775.28,0.0,775.28,775.28,775.28,775.28,0.0
2016-03-07 13:00:00,776.35,776.86,775.66,775.66,1560.0,776.35,776.86,775.66,775.66,1560.0
2016-03-07 13:05:00,775.85,777.66,775.85,777.42,2199.0,775.85,777.66,775.85,777.42,2199.0
2016-03-07 13:10:00,777.74,777.9,777.31,777.9,1000.0,777.74,777.9,777.31,777.9,1000.0
2016-03-07 13:15:00,777.88,778.05,777.88,777.98,500.0,777.88,778.05,777.88,777.98,500.0
2016-03-07 13:20:00,778.3,778.3,776.88,776.88,2000.0,778.3,778.3,776.88,776.88,2000.0
2016-03-07 13:25:00,776.86,776.88,776.68,776.68,500.0,776.86,776.88,776.68,776.68,500.0
2016-03-07 13:30:00,776.23,776.23,774.73,775.29,1207.0,776.23,776.23,774.73,775.29,1207.0
2016-03-07 13:35:00,775.5,776.15,775.5,776.11,600.0,775.5,776.15,775.5,776.11,600.0
2016-03-07 13:40:00,776.07,776.07,776.07,776.07,100.0,776.07,776.07,776.07,776.07,100.0
2016-03-07 13:45:00,776.07,776.07,775.75,775.75,600.0,776.07,776.07,775.75,775.75,600.0
2016-03-07 13:50:00,775.79,776.25,774.86,774.86,700.0,775.79,776.25,774.86,774.86,700.0
2016-03-07 13:55:00,774.95,775.46,774.63,774.63,4777.0,774.95,775.46,774.63,774.63,4777.0
2016-03-07 14:00:00,774.63,775.44,773.66,773.66,1434.0,774.63,775.44,773.66,773.66,1434.0
2016-03-07 14:05:00,773.6,773.6,772.74,773.58,2200.0,773.6,773.6,772.74,773.58,2200.0
2016-03-07 14:10:00,773.82,773.92,773.82,773.82,2100.0,773.82,773.92,773.82,773.82,2100.0
2016-03-07 14:15:00,773.79,773.79,773.79,773.79,500.0,773.79,773.79,773.79,773.79,500.0
2016-03-07 14:20:00,772.84,772.84,770.27,770.27,2202.0,772.84,772.84,770.27,770.27,2202.0
2016-03-07 14:25:00,770.01,771.0,770.0,770.09,3100.0,770.01,771.0,770.0,770.09,3100.0
2016-03-07 14:30:00,770.54,772.42,770.19,771.95,1540.0,770.54,772.42,770.19,771.95,1540.0
2016-03-07 14:35:00,771.5,771.81,769.75,769.75,1600.0,771.5,771.81,769.75,769.75,1600.0
2016-03-07 14:40:00,769.93,769.93,769.25,769.39,1300.0,769.93,769.93,769.25,769.39,1300.0
2016-03-07 14:45:00,769.86,770.44,769.44,770.44,2100.0,769.86,770.44,769.44,770.44,2100.0
2016-03-07 14:50:00,770.05,770.38,769.02,769.02,1700.0,770.05,770.38,769.02,769.02,1700.0
2016-03-07 14:55:00,769.63,770.52,768.47,769.15,14885.0,769.63,770.52,768.47,769.15,14885.0
2016-03-07 15:00:00,768.8,769.14,768.37,768.7,2113.0,768.8,769.14,768.37,768.7,2113.0
2016-03-07 15:05:00,768.7,768.7,767.43,767.44,3600.0,768.7,768.7,767.43,767.44,3600.0
2016-03-07 15:10:00,767.43,769.95,767.43,769.87,2929.0,767.43,769.95,767.43,769.87,2929.0
2016-03-07 15:15:00,769.95,772.68,769.86,772.68,2000.0,769.95,772.68,769.86,772.68,2000.0
2016-03-07 15:20:00,771.54,772.55,770.87,770.89,1400.0,771.54,772.55,770.87,770.89,1400.0
2016-03-07 15:25:00,772.14,772.14,771.22,771.28,300.0,772.14,772.14,771.22,771.28,300.0
2016-03-07 15:30:00,772.29,773.97,771.7,773.97,1900.0,772.29,773.97,771.7,773.97,1900.0
2016-03-07 15:35:00,773.97,774.49,773.09,773.98,850.0,773.97,774.49,773.09,773.98,850.0
2016-03-07 15:40:00,774.0,774.0,773.0,773.0,1400.0,774.0,774.0,773.0,773.0,1400.0
2016-03-07 15:45:00,772.26,772.75,770.57,770.63,2700.0,772.26,772.75,770.57,770.63,2700.0
2016-03-07 15:50:00,770.85,770.85,770.03,770.1,4309.0,770.85,770.85,770.03,770.1,4309.0
2016-03-07 15:55:00,770.05,771.18,768.95,770.68,9599.0,770.05,771.18,768.95,770.68,9599.0
2016-03-08 09:30:00,766.02,771.71,766.02,769.34,2818.0,766.02,771.71,766.02,769.34,2818.0
2016-03-08 09:35:00,767.53,768.56,765.51,767.99,6126.0,767.53,768.56,765.51,767.99,6126.0
2016-03-08 09:40:00,766.92,768.11,766.05,766.05,2600.0,766.92,768.11,766.05,766.05,2600.0
2016-03-08 09:45:00,766.05,772.17,765.57,771.19,6800.0,766.05,772.17,765.57,771.19,6800.0
2016-03-08 09:50:00,770.93,772.09,766.8,768.8,4000.0,770.93,772.09,766.8,768.8,4000.0
2016-03-08 09:55:00,769.95,770.46,768.93,769.55,3421.0,769.95,770.46,768.93,769.55,3421.0
2016-03-08 10:00:00,768.8,771.66,768.8,771.66,1100.0,768.8,771.66,768.8,771.66,1100.0
2016-03-08 10:05:00,772.55,772.55,771.28,771.3,1500.0,772.55,772.55,771.28,771.3,1500.0
2016-03-08 10:10:00,769.5,770.0,769.5,769.82,600.0,769.5,770.0,769.5,769.82,600.0
2016-03-08 10:15:00,769.82,770.17,768.35,770.17,3608.0,769.82,770.17,768.35,770.17,3608.0
2016-03-08 10:20:00,770.54,771.89,770.16,770.29,3405.0,770.54,771.89,770.16,770.29,3405.0
2016-03-08 10:25:00,769.67,771.33,769.0,770.23,3300.0,769.67,771.33,769.0,770.23,3300.0
2016-03-08 10:30:00,770.25,770.89,769.09,770.89,2436.0,770.25,770.89,769.09,770.89,2436.0
2016-03-08 10:35:00,771.1,771.98,770.6,770.61,2593.0,771.1,771.98,770.6,770.61,2593.0
2016-03-08 10:40:00,769.8,769.8,768.77,769.67,900.0,769.8,769.8,768.77,769.67,900.0
2016-03-08 10:45:00,770.27,771.14,769.49,770.45,3900.0,770.27,771.14,769.49,770.45,3900.0
2016-03-08 10:50:00,770.46,771.41,769.5,770.33,7181.0,770.46,771.41,769.5,770.33,7181.0
2016-03-08 10:55:00,770.5,771.06,770.1,770.62,4557.0,770.5,771.06,770.1,770.62,4557.0
2016-03-08 11:00:00,770.2,772.49,770.14,772.32,3115.0,770.2,772.49,770.14,772.32,3115.0
2016-03-08 11:05:00,773.17,773.17,770.32,771.36,1000.0,773.17,773.17,770.32,771.36,1000.0
2016-03-08 11:10:00,770.33,771.71,770.23,771.0,2110.0,770.33,771.71,770.23,771.0,2110.0
2016-03-08 11:15:00,771.22,771.45,769.96,769.97,2138.0,771.22,771.45,769.96,769.97,2138.0
2016-03-08 11:20:00,768.23,768.23,767.67,767.67,1000.0,768.23,768.23,767.67,767.67,1000.0
2016-03-08 11:25:00,768.07,770.58,767.55,769.01,5000.0,768.07,770.58,767.55,769.01,5000.0
2016-03-08 11:30:00,769.04,770.87,768.72,768.73,3216.0,769.04,770.87,768.72,768.73,3216.0
2016-03-08 11:35:00,768.4,770.28,767.64,770.21,4600.0,768.4,770.28,767.64,770.21,4600.0
2016-03-08 11:40:00,770.24,772.15,769.57,771.38,2100.0,770.24,772.15,769.57,771.38,2100.0
2016-03-08 11:45:00,770.67,771.45,770.39,770.39,2900.0,770.67,771.45,770.39,770.39,2900.0
2016-03-08 11:50:00,769.55,772.15,769.55,771.1,2500.0,769.55,772.15,769.55,771.1,2500.0
2016-03-08 11:55:00,770.9,771.42,770.61,771.06,4952.0,770.9,771.42,770.61,771.06,4952.0
2016-03-08 12:00:00,771.06,771.56,769.77,770.8,4500.0,771.06,771.56,769.77,770.8,4500.0
2016-03-08 12:05:00,771.0,771.69,770.39,770.43,3500.0,771.0,771.69,770.39,770.43,3500.0
2016-03-08 12:10:00,770.13,770.49,769.72,769.79,1350.0,770.13,770.49,769.72,769.79,1350.0
2016-03-08 12:15:00,769.79,771.23,768.89,771.23,2300.0,769.79,771.23,768.89,771.23,2300.0
2016-03-08 12:20:00,771.22,771.45,771.09,771.45,1100.0,771.22,771.45,771.09,771.45,1100.0
2016-03-08 12:25:00,772.97,772.97,769.96,771.21,2400.0,772.97,772.97,769.96,771.21,2400.0
2016-03-08 12:30:00,771.37,771.37,770.18,770.18,4300.0,771.37,771.37,770.18,770.18,4300.0
2016-03-08 12:35:00,770.18,770.18,769.56,769.61,1700.0,770.18,770.18,769.56,769.61,1700.0
2016-03-08 12:40:00,769.64,770.01,769.63,770.01,500.0,769.64,770.01,769.63,770.01,500.0
2016-03-08 12:45:00,770.01,770.01,768.39,768.65,1798.0,770.01,770.01,768.39,768.65,1798.0
2016-03-08 12:50:00,768.65,769.99,768.53,768.53,3100.0,768.65,769.99,768.53,768.53,3100.0
2016-03-08 12:55:00,768.5,769.36,768.49,769.08,4300.0,768.5,769.36,768.49,769.08,4300.0
2016-03-08 13:00:00,769.28,769.4,768.67,769.4,4100.0,769.28,769.4,768.67,769.4,4100.0
2016-03-08 13:05:00,768.96,768.96,768.96,768.96,400.0,768.96,768.96,768.96,768.96,400.0
2016-03-08 13:10:00,768.96,768.99,768.23,768.24,1600.0,768.96,768.99,768.23,768.24,1600.0
2016-03-08 13:15:00,768.24,769.89,768.24,769.63,2315.0,768.24,769.89,768.24,769.63,2315.0
2016-03-08 13:20:00,769.55,770.07,768.96,770.06,2900.0,769.55,770.07,768.96,770.06,2900.0
2016-03-08 13:25:00,769.16,770.08,768.97,769.86,1200.0,769.16,770.08,768.97,769.86,1200.0
2016-03-08 13:30:00,769.86,770.64,769.66,770.48,13681.0,769.86,770.64,769.66,770.48,13681.0
2016-03-08 13:35:00,770.62,770.62,770.05,770.19,1938.0,770.62,770.62,770.05,770.19,1938.0
2016-03-08 13:40:00,769.76,769.76,768.99,768.99,1700.0,769.76,769.76,768.99,768.99,1700.0
2016-03-08 13:45:00,768.74,768.74,767.21,767.76,1100.0,768.74,768.74,767.21,767.76,1100.0
2016-03-08 13:50:00,766.75,766.75,766.56,766.72,400.0,766.75,766.75,766.56,766.72,400.0
2016-03-08 13:55:00,767.17,767.72,767.16,767.19,2300.0,767.17,767.72,767.16,767.19,2300.0
2016-03-08 14:00:00,766.75,767.65,765.65,767.64,2200.0,766.75,767.65,765.65,767.64,2200.0
2016-03-08 14:05:00,767.76,768.05,767.53,768.05,900.0,767.76,768.05,767.53,768.05,900.0
2016-03-08 14:10:00,767.48,768.26,767.48,768.26,600.0,767.48,768.26,767.48,768.26,600.0
2016-03-08 14:15:00,768.33,768.6,767.71,768.6,4100.0,768.33,768.6,767.71,768.6,4100.0
2016-03-08 14:20:00,768.6,768.72,768.05,768.47,2098.0,768.6,768.72,768.05,768.47,2098.0
2016-03-08 14:25:00,768.12,768.69,767.57,768.2,1943.0,768.12,768.69,767.57,768.2,1943.0
2016-03-08 14:30:00,768.2,768.46,767.41,767.9,2700.0,768.2,768.46,767.41,767.9,2700.0
2016-03-08 14:35:00,767.49,767.49,766.42,766.42,700.0,767.49,767.49,766.42,766.42,700.0
2016-03-08 14:40:00,766.43,768.06,766.43,767.13,2335.0,766.43,768.06,766.43,767.13,2335.0
2016-03-08 14:45:00,767.99,767.99,766.27,766.76,2100.0,767.99,767.99,766.27,766.76,2100.0
2016-03-08 14:50:00,766.32,766.32,765.15,765.45,2000.0,766.32,766.32,765.15,765.45,2000.0
2016-03-08 14:55:00,765.54,765.77,765.09,765.18,1800.0,765.54,765.77,765.09,765.18,1800.0
2016-03-08 15:00:00,765.05,766.42,765.05,765.94,1800.0,765.05,766.42,765.05,765.94,1800.0
2016-03-08 15:05:00,765.68,766.49,765.07,766.46,1400.0,765.68,766.49,765.07,766.46,1400.0
2016-03-08 15:10:00,766.46,766.91,765.59,766.82,4000.0,766.46,766.91,765.59,766.82,4000.0
2016-03-08 15:15:00,766.81,766.89,765.79,766.66,1602.0,766.81,766.89,765.79,766.66,1602.0
2016-03-08 15:20:00,766.35,766.65,765.27,766.65,2700.0,766.35,766.65,765.27,766.65,2700.0
2016-03-08 15:25:00,766.61,766.61,765.15,766.07,2343.0,766.61,766.61,765.15,766.07,2343.0
2016-03-08 15:30:00,765.82,765.82,765.15,765.69,3500.0,765.82,765.82,765.15,765.69,3500.0
2016-03-08 15:35:00,765.69,765.89,765.63,765.63,600.0,765.69,765.89,765.63,765.63,600.0
2016-03-08 15:40:00,765.32,766.25,765.25,765.71,5900.0,765.32,766.25,765.25,765.71,5900.0
2016-03-08 15:45:00,765.32,766.64,765.31,766.05,2131.0,765.32,766.64,765.31,766.05,2131.0
2016-03-08 15:50:00,766.05,766.2,765.57,765.57,4158.0,766.05,766.2,765.57,765.57,4158.0
2016-03-08 15:55:00,765.66,766.02,765.0,765.37,10785.0,765.66,766.02,765.0,765.37,10785.0
2016-03-09 09:30:00,770.01,770.01,769.56,769.56,1594.0,770.01,770.01,769.56,769.56,1594.0
2016-03-09 09:35:00,768.66,769.77,768.19,769.01,500.0,768.66,769.77,768.19,769.01,500.0
2016-03-09 09:40:00,768.69,768.69,768.69,768.69,200.0,768.69,768.69,768.69,768.69,200.0
2016-03-09 09:45:00,769.62,770.61,769.0,769.0,2305.0,769.62,770.61,769.0,769.0,2305.0
2016-03-09 09:50:00,769.0,769.19,768.7,768.77,899.0,769.0,769.19,768.7,768.77,899.0
2016-03-09 09:55:00,768.9,770.47,768.08,768.08,6044.0,768.9,770.47,768.08,768.08,6044.0
2016-03-09 10:00:00,768.01,768.01,765.99,765.99,1315.0,768.01,768.01,765.99,765.99,1315.0
2016-03-09 10:05:00,767.91,768.06,766.89,768.03,2500.0,767.91,768.06,766.89,768.03,2500.0
2016-03-09 10:10:00,767.55,770.7,767.4,769.46,8551.0,767.55,770.7,767.4,769.46,8551.0
2016-03-09 10:15:00,769.77,769.77,769.7,769.7,590.0,769.77,769.77,769.7,769.7,590.0
2016-03-09 10:20:00,770.35,770.92,770.35,770.5,700.0,770.35,770.92,770.35,770.5,700.0
2016-03-09 10:25:00,770.96,771.0,770.4,771.0,2510.0,770.96,771.0,770.4,771.0,2510.0
2016-03-09 10:30:00,770.91,771.47,770.91,770.92,300.0,770.91,771.47,770.91,770.92,300.0
2016-03-09 10:35:00,771.3,771.54,769.95,770.71,3200.0,771.3,771.54,769.95,770.71,3200.0
2016-03-09 10:40:00,770.8,770.8,770.53,770.54,300.0,770.8,770.8,770.53,770.54,300.0
2016-03-09 10:45:00,770.1,770.1,768.99,768.99,500.0,770.1,770.1,768.99,768.99,500.0
2016-03-09 10:50:00,767.93,767.93,766.58,766.59,1300.0,767.93,767.93,766.58,766.59,1300.0
2016-03-09 10:55:00,767.06,768.94,767.06,768.94,3600.0,767.06,768.94,767.06,768.94,3600.0
2016-03-09 11:00:00,768.74,769.53,767.72,769.35,1532.0,768.74,769.53,767.72,769.35,1532.0
2016-03-09 11:05:00,769.35,769.7,768.68,769.7,2100.0,769.35,769.7,768.68,769.7,2100.0
2016-03-09 11:10:00,770.0,770.33,768.78,770.1,1000.0,770.0,770.33,768.78,770.1,1000.0
2016-03-09 11:15:00,770.2,770.2,769.02,769.9,1508.0,770.2,770.2,769.02,769.9,1508.0
2016-03-09 11:20:00,769.9,770.4,768.87,769.61,2700.0,769.9,770.4,768.87,769.61,2700.0
2016-03-09 11:25:00,770.18,770.52,769.53,769.53,1318.0,770.18,770.52,769.53,769.53,1318.0
2016-03-09 11:30:00,769.75,770.01,769.75,770.01,700.0,769.75,770.01,769.75,770.01,700.0
2016-03-09 11:35:00,770.0,770.35,769.9,769.9,700.0,770.0,770.35,769.9,769.9,700.0
2016-03-09 11:40:00,769.9,769.9,768.87,768.87,505.0,769.9,769.9,768.87,768.87,505.0
2016-03-09 11:45:00,769.44,769.86,769.09,769.09,1776.0,769.44,769.86,769.09,769.09,1776.0
2016-03-09 11:50:00,769.88,771.14,769.88,770.03,4210.0,769.88,771.14,769.88,770.03,4210.0
2016-03-09 11:55:00,770.03,771.22,770.03,770.79,1100.0,770.03,771.22,770.03,770.79,1100.0
2016-03-09 12:00:00,770.79,770.92,770.19,770.48,1705.0,770.79,770.92,770.19,770.48,1705.0
2016-03-09 12:05:00,770.74,771.27,770.73,771.11,2000.0,770.74,771.27,770.73,771.11,2000.0
2016-03-09 12:10:00,771.04,771.04,770.37,770.9,3500.0,771.04,771.04,770.37,770.9,3500.0
2016-03-09 12:15:00,771.4,771.4,770.42,770.67,1905.0,771.4,771.4,770.42,770.67,1905.0
2016-03-09 12:20:00,770.7,772.27,770.7,772.27,3300.0,770.7,772.27,770.7,772.27,3300.0
2016-03-09 12:25:00,771.83,771.94,771.25,771.4,3005.0,771.83,771.94,771.25,771.4,3005.0
2016-03-09 12:30:00,771.71,771.83,771.34,771.37,1850.0,771.71,771.83,771.34,771.37,1850.0
2016-03-09 12:35:00,771.61,771.61,770.93,770.96,700.0,771.61,771.61,770.93,770.96,700.0
2016-03-09 12:40:00,771.23,771.8,771.23,771.43,2700.0,771.23,771.8,771.23,771.43,2700.0
2016-03-09 12:45:00,771.37,771.43,770.92,770.92,400.0,771.37,771.43,770.92,770.92,400.0
2016-03-09 12:50:00,770.45,770.55,770.19,770.19,800.0,770.45,770.55,770.19,770.19,800.0
2016-03-09 12:55:00,770.5,770.54,770.27,770.42,1200.0,770.5,770.54,770.27,770.42,1200.0
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 13:05:00,770.82,770.82,770.82,770.82,0.0,770.82,770.82,770.82,770.82,0.0
2016-03-09 13:10:00,770.42,770.43,770.25,770.25,1000.0,770.42,770.43,770.25,770.25,1000.0
2016-03-09 13:15:00,770.29,770.67,770.15,770.15,1749.0,770.29,770.67,770.15,770.15,1749.0
2016-03-09 13:20:00,770.2,770.2,770.2,770.2,100.0,770.2,770.2,770.2,770.2,100.0
2016-03-09 13:25:00,770.19,770.43,770.13,770.15,4000.0,770.19,770.43,770.13,770.15,4000.0
2016-03-09 13:30:00,770.21,771.22,770.21,771.02,2100.0,770.21,771.22,770.21,771.02,2100.0
2016-03-09 13:35:00,771.38,772.06,771.38,771.75,600.0,771.38,772.06,771.38,771.75,600.0
2016-03-09 13:40:00,771.81,771.81,771.67,771.67,200.0,771.81,771.81,771.67,771.67,200.0
2016-03-09 13:45:00,771.76,773.19,771.76,772.87,900.0,771.76,773.19,771.76,772.87,900.0
2016-03-09 13:50:00,773.09,774.01,773.09,773.74,1400.0,773.09,774.01,773.09,773.74,1400.0
2016-03-09 13:55:00,773.41,774.51,773.4,774.5,3126.0,773.41,774.51,773.4,774.5,3126.0
2016-03-09 14:00:00,774.38,774.94,774.15,774.55,1840.0,774.38,774.94,774.15,774.55,1840.0
2016-03-09 14:05:00,774.55,774.55,774.27,774.45,650.0,774.55,774.55,774.27,774.45,650.0
2016-03-09 14:10:00,774.44,774.44,773.64,774.0,1633.0,774.44,774.44,773.64,774.0,1633.0
2016-03-09 14:15:00,774.11,774.21,773.99,774.16,3980.0,774.11,774.21,773.99,774.16,3980.0
2016-03-09 14:20:00,774.2,774.21,773.43,773.43,302.0,774.2,774.21,773.43,773.43,302.0
2016-03-09 14:25:00,774.18,774.67,774.18,774.67,500.0,774.18,774.67,774.18,774.67,500.0
2016-03-09 14:30:00,774.68,775.25,774.68,774.91,4215.0,774.68,775.25,774.68,774.91,4215.0
2016-03-09 14:35:00,774.91,775.21,774.81,775.09,1600.0,774.91,775.21,774.81,775.09,1600.0
2016-03-09 14:40:00,775.44,775.57,775.1,775.57,6469.0,775.44,775.57,775.1,775.57,6469.0
2016-03-09 14:45:00,775.72,776.44,775.56,776.4,10321.0,775.72,776.44,775.56,776.4,10321.0
2016-03-09 14:50:00,776.88,777.7,776.72,777.7,2137.0,776.88,777.7,776.72,777.7,2137.0
2016-03-09 14:55:00,777.0,777.75,777.0,777.04,1000.0,777.0,777.75,777.0,777.04,1000.0
2016-03-09 15:00:00,776.98,777.13,775.3,775.31,2920.0,776.98,777.13,775.3,775.31,2920.0
2016-03-09 15:05:00,775.67,776.04,774.57,774.57,2800.0,775.67,776.04,774.57,774.57,2800.0
2016-03-09 15:10:00,774.59,775.0,773.85,774.2,2100.0,774.59,775.0,773.85,774.2,2100.0
2016-03-09 15:15:00,774.36,775.28,774.15,775.07,1700.0,774.36,775.28,774.15,775.07,1700.0
2016-03-09 15:20:00,774.88,775.49,774.54,775.16,2100.0,774.88,775.49,774.54,775.16,2100.0
2016-03-09 15:25:00,775.5,776.65,775.17,776.65,2500.0,775.5,776.65,775.17,776.65,2500.0
2016-03-09 15:30:00,776.64,776.74,775.82,776.74,2545.0,776.64,776.74,775.82,776.74,2545.0
2016-03-09 15:35:00,776.74,778.57,776.55,777.9,3500.0,776.74,778.57,776.55,777.9,3500.0
2016-03-09 15:40:00,777.74,778.51,777.02,778.51,5685.0,777.74,778.51,777.02,778.51,5685.0
2016-03-09 15:45:00,778.07,778.15,776.05,776.37,6793.0,778.07,778.15,776.05,776.37,6793.0
2016-03-09 15:50:00,776.06,776.2,775.56,775.78,6600.0,776.06,776.2,775.56,775.78,6600.0
2016-03-09 15:55:00,775.86,776.58,774.48,776.58,10109.0,775.86,776.58,774.48,776.58,10109.0
2016-03-10 09:30:00,779.32,779.32,776.12,776.12,5626.0,779.32,779.32,776.12,776.12,5626.0
2016-03-10 09:35:00,775.6,778.0,774.25,777.06,2809.0,775.6,778.0,774.25,777.06,2809.0
2016-03-10 09:40:00,777.8,777.8,775.92,777.59,1900.0,777.8,777.8,775.92,777.59,1900.0
2016-03-10 09:45:00,777.01,777.76,773.98,775.85,2900.0,777.01,777.76,773.98,775.85,2900.0
2016-03-10 09:50:00,775.37,776.7,775.37,776.7,800.0,775.37,776.7,775.37,776.7,800.0
2016-03-10 09:55:00,778.64,778.64,776.47,777.51,2600.0,778.64,778.64,776.47,777.51,2600.0
2016-03-10 10:00:00,776.33,777.33,776.33,776.5,600.0,776.33,777.33,776.33,776.5,600.0
2016-03-10 10:05:00,776.32,777.98,774.57,776.93,3065.0,776.32,777.98,774.57,776.93,3065.0
2016-03-10 10:10:00,775.9,775.9,775.15,775.48,600.0,775.9,775.9,775.15,775.48,600.0
2016-03-10 10:15:00,776.49,777.72,775.67,776.7,4623.0,776.49,777.72,775.67,776.7,4623.0
2016-03-10 10:20:00,776.83,778.22,776.83,777.49,2005.0,776.83,778.22,776.83,777.49,2005.0
2016-03-10 10:25:00,778.13,778.13,775.75,775.79,1805.0,778.13,778.13,775.75,775.79,1805.0
2016-03-10 10:30:00,775.5,775.5,774.03,774.03,2211.0,775.5,775.5,774.03,774.03,2211.0
2016-03-10 10:35:00,774.63,774.76,771.09,771.42,1900.0,774.63,774.76,771.09,771.42,1900.0
2016-03-10 10:40:00,771.65,773.51,771.65,772.69,2200.0,771.65,773.51,771.65,772.69,2200.0
2016-03-10 10:45:00,774.76,775.61,774.1,774.69,2272.0,774.76,775.61,774.1,774.69,2272.0
2016-03-10 10:50:00,774.38,775.8,773.5,773.5,1500.0,774.38,775.8,773.5,773.5,1500.0
2016-03-10 10:55:00,773.78,773.78,773.78,773.78,100.0,773.78,773.78,773.78,773.78,100.0
2016-03-10 11:00:00,775.04,775.54,772.9,772.9,1100.0,775.04,775.54,772.9,772.9,1100.0
2016-03-10 11:05:00,771.85,775.01,771.85,773.71,2000.0,771.85,775.01,771.85,773.71,2000.0
2016-03-10 11:10:00,774.89,774.89,772.92,772.92,378.0,774.89,774.89,772.92,772.92,378.0
2016-03-10 11:15:00,773.48,774.68,772.19,773.62,2356.0,773.48,774.68,772.19,773.62,2356.0
2016-03-10 11:20:00,772.05,772.14,771.25,771.6,1800.0,772.05,772.14,771.25,771.6,1800.0
2016-03-10 11:25:00,771.46,773.17,770.83,772.65,3100.0,771.46,773.17,770.83,772.65,3100.0
2016-03-10 11:30:00,771.97,773.31,771.97,772.07,2000.0,771.97,773.31,771.97,772.07,2000.0
2016-03-10 11:35:00,771.78,773.35,771.78,773.35,1500.0,771.78,773.35,771.78,773.35,1500.0
2016-03-10 11:40:00,774.13,774.58,773.2,773.3,1400.0,774.13,774.58,773.2,773.3,1400.0
2016-03-10 11:45:00,772.9,773.89,772.6,773.89,1500.0,772.9,773.89,772.6,773.89,1500.0
2016-03-10 11:50:00,773.89,775.72,773.89,775.72,4577.0,773.89,775.72,773.89,775.72,4577.0
2016-03-10 11:55:00,774.87,776.74,774.86,776.38,1980.0,774.87,776.74,774.86,776.38,1980.0
2016-03-10 12:00:00,777.38,778.5,775.8,777.34,3895.0,777.38,778.5,775.8,777.34,3895.0
2016-03-10 12:05:00,778.2,778.2,776.88,777.72,2105.0,778.2,778.2,776.88,777.72,2105.0
2016-03-10 12:10:00,778.0,778.0,777.45,777.46,500.0,778.0,778.0,777.45,777.46,500.0
2016-03-10 12:15:00,777.34,777.93,777.22,777.32,1500.0,777.34,777.93,777.22,777.32,1500.0
2016-03-10 12:20:00,777.31,777.45,775.83,776.39,2005.0,777.31,777.45,775.83,776.39,2005.0
2016-03-10 12:25:00,776.73,777.74,776.57,777.74,2600.0,776.73,777.74,776.57,777.74,2600.0
2016-03-10 12:30:00,777.37,777.89,777.36,777.88,700.0,777.37,777.89,777.36,777.88,700.0
2016-03-10 12:35:00,777.7,777.76,775.39,775.63,1900.0,777.7,777.76,775.39,775.63,1900.0
2016-03-10 12:40:00,775.76,775.77,774.61,775.0,2230.0,775.76,775.77,774.61,775.0,2230.0
2016-03-10 12:45:00,774.76,778.5,774.73,777.81,4900.0,774.76,778.5,774.73,777.81,4900.0
2016-03-10 12:50:00,778.12,779.1,778.0,778.6,1800.0,778.12,779.1,778.0,778.6,1800.0
2016-03-10 12:55:00,778.25,778.3,778.24,778.3,300.0,778.25,778.3,778.24,778.3,300.0
2016-03-10 13:00:00,778.7,778.7,776.4,776.4,822.0,778.7,778.7,776.4,776.4,822.0
2016-03-10 13:05:00,776.47,777.32,775.95,776.21,1200.0,776.47,777.32,775.95,776.21,1200.0
2016-03-10 13:10:00,776.21,776.37,775.13,775.71,800.0,776.21,776.37,775.13,775.71,800.0
2016-03-10 13:15:00,776.3,777.65,776.3,776.69,2700.0,776.3,777.65,776.3,776.69,2700.0
2016-03-10 13:20:00,777.31,778.65,777.01,778.58,1942.0,777.31,778.65,777.01,778.58,1942.0
2016-03-10 13:25:00,777.76,779.45,776.33,779.18,10836.0,777.76,779.45,776.33,779.18,10836.0
2016-03-10 13:30:00,778.22,778.91,778.22,778.42,600.0,778.22,778.91,778.22,778.42,600.0
2016-03-10 13:35:00,778.42,778.69,778.42,778.69,600.0,778.42,778.69,778.42,778.69,600.0
2016-03-10 13:40:00,778.7,778.84,778.34,778.83,800.0,778.7,778.84,778.34,778.83,800.0
2016-03-10 13:45:00,778.84,778.84,777.82,778.61,2400.0,778.84,778.84,777.82,778.61,2400.0
2016-03-10 13:50:00,778.19,781.37,777.86,780.03,8305.0,778.19,781.37,777.86,780.03,8305.0
2016-03-10 13:55:00,780.08,780.9,778.99,778.99,3207.0,780.08,780.9,778.99,778.99,3207.0
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 14:05:00,779.9,779.9,779.9,779.9,0.0,779.9,779.9,779.9,779.9,0.0
2016-03-10 14:10:00,778.02,779.99,777.79,779.99,1404.0,778.02,779.99,777.79,779.99,1404.0
2016-03-10 14:15:00,779.99,780.18,778.91,779.17,1700.0,779.99,780.18,778.91,779.17,1700.0
2016-03-10 14:20:00,778.8,780.88,778.77,780.54,3900.0,778.8,780.88,778.77,780.54,3900.0
2016-03-10 14:25:00,780.54,782.0,780.02,782.0,4133.0,780.54,782.0,780.02,782.0,4133.0
2016-03-10 14:30:00,782.35,782.35,780.38,780.42,1500.0,782.35,782.35,780.38,780.42,1500.0
2016-03-10 14:35:00,781.22,781.22,781.22,781.22,100.0,781.22,781.22,781.22,781.22,100.0
2016-03-10 14:40:00,781.63,784.74,781.62,784.74,2601.0,781.63,784.74,781.62,784.74,2601.0
2016-03-10 14:45:00,784.63,786.99,784.42,786.99,2267.0,784.63,786.99,784.42,786.99,2267.0
2016-03-10 14:50:00,785.5,785.94,785.48,785.48,2509.0,785.5,785.94,785.48,785.48,2509.0
2016-03-10 14:55:00,785.33,785.33,784.01,784.01,700.0,785.33,785.33,784.01,784.01,700.0
2016-03-10 15:00:00,783.88,784.81,783.88,784.22,1400.0,783.88,784.81,783.88,784.22,1400.0
2016-03-10 15:05:00,784.32,784.33,783.81,784.33,1000.0,784.32,784.33,783.81,784.33,1000.0
2016-03-10 15:10:00,784.68,784.68,784.38,784.38,1100.0,784.68,784.68,784.38,784.38,1100.0
2016-03-10 15:15:00,784.48,786.54,784.48,786.33,2196.0,784.48,786.54,784.48,786.33,2196.0
2016-03-10 15:20:00,785.57,785.57,785.15,785.27,1100.0,785.57,785.57,785.15,785.27,1100.0
2016-03-10 15:25:00,785.38,788.14,785.26,787.67,2559.0,785.38,788.14,785.26,787.67,2559.0
2016-03-10 15:30:00,787.66,789.76,787.36,789.42,5117.0,787.66,789.76,787.36,789.42,5117.0
2016-03-10 15:35:00,789.45,790.69,789.15,789.15,5050.0,789.45,790.69,789.15,789.15,5050.0
2016-03-10 15:40:00,789.15,789.15,787.99,788.41,3800.0,789.15,789.15,787.99,788.41,3800.0
2016-03-10 15:45:00,787.86,788.53,787.36,787.59,6627.0,787.86,788.53,787.36,787.59,6627.0
2016-03-10 15:50:00,788.03,788.95,788.03,788.5,6604.0,788.03,788.95,788.03,788.5,6604.0
2016-03-10 15:55:00,788.41,788.63,787.67,788.58,12901.0,788.41,788.63,787.67,788.58,12901.0
2016-03-11 09:30:00,791.03,791.03,786.65,789.14,6382.0,791.03,791.03,786.65,789.14,6382.0
2016-03-11 09:35:00,789.5,789.6,787.99,789.37,2703.0,789.5,789.6,787.99,789.37,2703.0
2016-03-11 09:40:00,789.64,792.0,788.99,790.47,5697.0,789.64,792.0,788.99,790.47,5697.0
2016-03-11 09:45:00,791.8,791.91,790.32,791.91,2899.0,791.8,791.91,790.32,791.91,2899.0
2016-03-11 09:50:00,791.22,792.86,790.88,792.86,3530.0,791.22,792.86,790.88,792.86,3530.0
2016-03-11 09:55:00,793.09,794.1,792.41,793.55,4200.0,793.09,794.1,792.41,793.55,4200.0
2016-03-11 10:00:00,793.49,795.47,792.62,794.63,5850.0,793.49,795.47,792.62,794.63,5850.0
2016-03-11 10:05:00,793.87,794.21,793.17,793.4,1405.0,793.87,794.21,793.17,793.4,1405.0
2016-03-11 10:10:00,793.22,796.43,793.22,795.95,4576.0,793.22,796.43,793.22,795.95,4576.0
2016-03-11 10:15:00,795.42,797.77,795.42,796.55,4397.0,795.42,797.77,795.42,796.55,4397.0
2016-03-11 10:20:00,796.88,797.93,796.37,796.37,3297.0,796.88,797.93,796.37,796.37,3297.0
2016-03-11 10:25:00,796.7,797.46,796.48,796.95,2000.0,796.7,797.46,796.48,796.95,2000.0
2016-03-11 10:30:00,797.32,797.6,797.1,797.6,1428.0,797.32,797.6,797.1,797.6,1428.0
2016-03-11 10:35:00,798.48,798.48,797.03,797.11,2125.0,798.48,798.48,797.03,797.11,2125.0
2016-03-11 10:40:00,797.11,797.26,796.73,797.16,2117.0,797.11,797.26,796.73,797.16,2117.0
2016-03-11 10:45:00,796.95,797.69,796.69,796.83,2100.0,796.95,797.69,796.69,796.83,2100.0
2016-03-11 10:50:00,797.07,797.2,795.38,795.99,4900.0,797.07,797.2,795.38,795.99,4900.0
2016-03-11 10:55:00,795.53,796.67,795.38,796.09,1500.0,795.53,796.67,795.38,796.09,1500.0
2016-03-11 11:00:00,796.49,798.33,796.49,797.98,1715.0,796.49,798.33,796.49,797.98,1715.0
2016-03-11 11:05:00,797.62,797.62,795.87,795.87,821.0,797.62,797.62,795.87,795.87,821.0
2016-03-11 11:10:00,795.89,797.48,795.88,796.42,1100.0,795.89,797.48,795.88,796.42,1100.0
2016-03-11 11:15:00,795.66,798.13,795.65,798.13,3100.0,795.66,798.13,795.65,798.13,3100.0
2016-03-11 11:20:00,797.56,797.56,796.14,796.4,3362.0,797.56,797.56,796.14,796.4,3362.0
2016-03-11 11:25:00,796.85,798.24,796.85,798.24,3400.0,796.85,798.24,796.85,798.24,3400.0
2016-03-11 11:30:00,798.14,798.25,796.55,796.58,1503.0,798.14,798.25,796.55,796.58,1503.0
2016-03-11 11:35:00,796.58,797.24,796.58,796.77,900.0,796.58,797.24,796.58,796.77,900.0
2016-03-11 11:40:00,796.8,797.99,796.8,797.09,4262.0,796.8,797.99,796.8,797.09,4262.0
2016-03-11 11:45:00,797.2,797.51,796.39,796.74,2118.0,797.2,797.51,796.39,796.74,2118.0
2016-03-11 11:50:00,796.72,796.72,795.54,795.95,1856.0,796.72,796.72,795.54,795.95,1856.0
2016-03-11 11:55:00,795.95,796.54,795.18,796.54,1075.0,795.95,796.54,795.18,796.54,1075.0
2016-03-11 12:00:00,796.62,796.62,794.69,795.21,3104.0,796.62,796.62,794.69,795.21,3104.0
2016-03-11 12:05:00,795.21,796.36,794.78,796.0,4070.0,795.21,796.36,794.78,796.0,4070.0
2016-03-11 12:10:00,796.0,796.53,795.28,796.02,1505.0,796.0,796.53,795.28,796.02,1505.0
2016-03-11 12:15:00,796.44,797.5,796.44,797.5,1100.0,796.44,797.5,796.44,797.5,1100.0
2016-03-11 12:20:00,797.49,797.85,796.29,797.49,2187.0,797.49,797.85,796.29,797.49,2187.0
2016-03-11 12:25:00,797.07,797.07,796.26,796.36,300.0,797.07,797.07,796.26,796.36,300.0
2016-03-11 12:30:00,796.94,797.94,796.7,796.7,1800.0,796.94,797.94,796.7,796.7,1800.0
2016-03-11 12:35:00,795.97,796.73,795.97,796.0,800.0,795.97,796.73,795.97,796.0,800.0
2016-03-11 12:40:00,796.03,797.31,796.03,797.21,1900.0,796.03,797.31,796.03,797.21,1900.0
2016-03-11 12:45:00,797.29,797.78,796.88,797.63,1249.0,797.29,797.78,796.88,797.63,1249.0
2016-03-11 12:50:00,797.31,797.99,796.55,797.99,2900.0,797.31,797.99,796.55,797.99,2900.0
2016-03-11 12:55:00,797.99,798.02,797.35,797.99,500.0,797.99,798.02,797.35,797.99,500.0
2016-03-11 13:00:00,796.84,797.62,796.84,797.62,1600.0,796.84,797.62,796.84,797.62,1600.0
2016-03-11 13:05:00,797.62,797.87,797.03,797.37,1300.0,797.62,797.87,797.03,797.37,1300.0
2016-03-11 13:10:00,796.76,797.1,796.76,796.97,1231.0,796.76,797.1,796.76,796.97,1231.0
2016-03-11 13:15:00,796.73,796.78,796.01,796.55,2000.0,796.73,796.78,796.01,796.55,2000.0
2016-03-11 13:20:00,797.21,797.79,797.04,797.15,1100.0,797.21,797.79,797.04,797.15,1100.0
2016-03-11 13:25:00,797.1,797.33,796.76,796.76,600.0,797.1,797.33,796.76,796.76,600.0
2016-03-11 13:30:00,796.9,797.17,796.9,797.17,1190.0,796.9,797.17,796.9,797.17,1190.0
2016-03-11 13:35:00,797.17,797.97,797.17,797.87,500.0,797.17,797.97,797.17,797.87,500.0
2016-03-11 13:40:00,797.18,797.61,797.14,797.55,813.0,797.18,797.61,797.14,797.55,813.0
2016-03-11 13:45:00,796.91,797.39,796.78,797.39,700.0,796.91,797.39,796.78,797.39,700.0
2016-03-11 13:50:00,796.82,797.81,796.82,797.81,850.0,796.82,797.81,796.82,797.81,850.0
2016-03-11 13:55:00,797.81,798.19,797.68,797.91,1100.0,797.81,798.19,797.68,797.91,1100.0
2016-03-11 14:00:00,798.14,798.2,798.12,798.18,900.0,798.14,798.2,798.12,798.18,900.0
2016-03-11 14:05:00,798.2,798.2,797.49,797.91,1600.0,798.2,798.2,797.49,797.91,1600.0
2016-03-11 14:10:00,797.36,797.36,797.21,797.23,300.0,797.36,797.36,797.21,797.23,300.0
2016-03-11 14:15:00,797.25,797.54,796.51,796.51,1600.0,797.25,797.54,796.51,796.51,1600.0
2016-03-11 14:20:00,796.76,797.17,796.76,796.77,1300.0,796.76,797.17,796.76,796.77,1300.0
2016-03-11 14:25:00,797.01,797.98,797.0,797.98,1800.0,797.01,797.98,797.0,797.98,1800.0
2016-03-11 14:30:00,797.98,798.27,797.93,798.04,800.0,797.98,798.27,797.93,798.04,800.0
2016-03-11 14:35:00,798.04,798.17,797.81,798.01,2100.0,798.04,798.17,797.81,798.01,2100.0
2016-03-11 14:40:00,798.07,798.56,798.04,798.48,4500.0,798.07,798.56,798.04,798.48,4500.0
2016-03-11 14:45:00,798.31,798.82,798.31,798.8,1710.0,798.31,798.82,798.31,798.8,1710.0
2016-03-11 14:50:00,798.75,798.99,798.16,798.16,3200.0,798.75,798.99,798.16,798.16,3200.0
2016-03-11 14:55:00,798.14,798.14,796.89,796.89,1000.0,798.14,798.14,796.89,796.89,1000.0
2016-03-11 15:00:00,796.89,797.03,795.88,796.25,6000.0,796.89,797.03,795.88,796.25,6000.0
2016-03-11 15:05:00,796.24,797.58,796.18,797.57,5568.0,796.24,797.58,796.18,797.57,5568.0
2016-03-11 15:10:00,797.61,797.61,797.27,797.57,900.0,797.61,797.61,797.27,797.57,900.0
2016-03-11 15:15:00,798.16,798.55,798.16,798.55,1124.0,798.16,798.55,798.16,798.55,1124.0
2016-03-11 15:20:00,798.69,798.81,798.21,798.47,2800.0,798.69,798.81,798.21,798.47,2800.0
2016-03-11 15:25:00,798.5,798.6,798.18,798.18,2600.0,798.5,798.6,798.18,798.18,2600.0
2016-03-11 15:30:00,797.59,798.42,796.86,797.3,2400.0,797.59,798.42,796.86,797.3,2400.0
2016-03-11 15:35:00,797.57,798.2,796.56,798.2,3268.0,797.57,798.2,796.56,798.2,3268.0
2016-03-11 15:40:00,797.65,798.15,797.2,797.4,9050.0,797.65,798.15,797.2,797.4,9050.0
2016-03-11 15:45:00,797.44,798.52,797.44,798.03,10171.0,797.44,798.52,797.44,798.03,10171.0
2016-03-11 15:50:00,798.03,798.17,797.4,797.4,5600.0,798.03,798.17,797.4,797.4,5600.0
2016-03-11 15:55:00,797.41,797.6,796.41,796.66,22297.0,797.41,797.6,796.41,796.66,22297.0
2016-03-14 09:30:00,794.98,797.83,793.9,796.34,1566.0,794.98,797.83,793.9,796.34,1566.0
2016-03-14 09:35:00,796.34,797.3,795.55,796.3,1303.0,796.34,797.3,795.55,796.3,1303.0
2016-03-14 09:40:00,797.0,798.19,796.43,797.56,3103.0,797.0,798.19,796.43,797.56,3103.0
2016-03-14 09:45:00,796.42,797.4,795.7,795.7,1000.0,796.42,797.4,795.7,795.7,1000.0
2016-03-14 09:50:00,794.89,797.0,794.89,796.66,1008.0,794.89,797.0,794.89,796.66,1008.0
2016-03-14 09:55:00,795.9,797.4,795.9,796.81,1400.0,795.9,797.4,795.9,796.81,1400.0
2016-03-14 10:00:00,796.37,797.25,796.32,796.4,2220.0,796.37,797.25,796.32,796.4,2220.0
2016-03-14 10:05:00,796.82,797.2,795.5,795.5,5355.0,796.82,797.2,795.5,795.5,5355.0
2016-03-14 10:10:00,795.6,795.96,794.11,795.42,3777.0,795.6,795.96,794.11,795.42,3777.0
2016-03-14 10:15:00,795.58,795.68,794.89,795.5,3000.0,795.58,795.68,794.89,795.5,3000.0
2016-03-14 10:20:00,796.71,796.71,795.12,795.52,5051.0,796.71,796.71,795.12,795.52,5051.0
2016-03-14 10:25:00,795.64,796.11,794.64,796.11,600.0,795.64,796.11,794.64,796.11,600.0
2016-03-14 10:30:00,796.58,797.56,796.15,796.15,3406.0,796.58,797.56,796.15,796.15,3406.0
2016-03-14 10:35:00,796.2,797.15,795.86,795.86,2447.0,796.2,797.15,795.86,795.86,2447.0
2016-03-14 10:40:00,795.79,797.56,795.79,797.1,953.0,795.79,797.56,795.79,797.1,953.0
2016-03-14 10:45:00,797.93,797.93,796.5,796.5,1500.0,797.93,797.93,796.5,796.5,1500.0
2016-03-14 10:50:00,797.22,797.22,795.94,795.94,3100.0,797.22,797.22,795.94,795.94,3100.0
2016-03-14 10:55:00,795.99,797.87,795.29,796.77,2700.0,795.99,797.87,795.29,796.77,2700.0
2016-03-14 11:00:00,796.36,796.93,795.77,796.6,875.0,796.36,796.93,795.77,796.6,875.0
2016-03-14 11:05:00,796.34,798.29,796.01,798.0,1800.0,796.34,798.29,796.01,798.0,1800.0
2016-03-14 11:10:00,797.99,798.29,796.06,796.58,2335.0,797.99,798.29,796.06,796.58,2335.0
2016-03-14 11:15:00,796.59,797.32,795.4,797.1,3500.0,796.59,797.32,795.4,797.1,3500.0
2016-03-14 11:20:00,797.04,797.72,796.8,797.01,800.0,797.04,797.72,796.8,797.01,800.0
2016-03-14 11:25:00,796.16,797.78,796.16,797.78,523.0,796.16,797.78,796.16,797.78,523.0
2016-03-14 11:30:00,796.66,796.66,795.54,796.48,901.0,796.66,796.66,795.54,796.48,901.0
2016-03-14 11:35:00,796.21,796.89,796.09,796.5,8705.0,796.21,796.89,796.09,796.5,8705.0
2016-03-14 11:40:00,796.79,796.88,796.14,796.39,3992.0,796.79,796.88,796.14,796.39,3992.0
2016-03-14 11:45:00,796.92,797.89,796.92,797.66,1803.0,796.92,797.89,796.92,797.66,1803.0
2016-03-14 11:50:00,797.23,797.99,797.23,797.75,1000.0,797.23,797.99,797.23,797.75,1000.0
2016-03-14 11:55:00,797.5,797.5,796.36,797.5,2603.0,797.5,797.5,796.36,797.5,2603.0
2016-03-14 12:00:00,797.11,797.7,796.26,796.26,1501.0,797.11,797.7,796.26,796.26,1501.0
2016-03-14 12:05:00,797.08,797.6,796.46,797.44,1502.0,797.08,797.6,796.46,797.44,1502.0
2016-03-14 12:10:00,797.57,797.57,796.81,797.31,900.0,797.57,797.57,796.81,797.31,900.0
2016-03-14 12:15:00,796.89,797.83,796.88,797.83,387.0,796.89,797.83,796.88,797.83,387.0
2016-03-14 12:20:00,798.98,799.52,798.0,798.66,1900.0,798.98,799.52,798.0,798.66,1900.0
2016-03-14 12:25:00,798.26,799.09,798.2,798.2,801.0,798.26,799.09,798.2,798.2,801.0
2016-03-14 12:30:00,798.5,799.05,798.4,799.05,1302.0,798.5,799.05,798.4,799.05,1302.0
2016-03-14 12:35:00,799.52,799.57,799.44,799.44,300.0,799.52,799.57,799.44,799.44,300.0
2016-03-14 12:40:00,799.41,800.63,799.41,800.26,10009.0,799.41,800.63,799.41,800.26,10009.0
2016-03-14 12:45:00,801.0,801.0,801.0,801.0,673.0,801.0,801.0,801.0,801.0,673.0
2016-03-14 12:50:00,800.97,800.97,800.67,800.67,300.0,800.97,800.97,800.67,800.67,300.0
2016-03-14 12:55:00,800.44,800.44,799.67,800.11,700.0,800.44,800.44,799.67,800.11,700.0
2016-03-14 13:00:00,799.88,800.35,798.86,799.25,2650.0,799.88,800.35,798.86,799.25,2650.0
2016-03-14 13:05:00,798.88,799.43,798.88,799.43,700.0,798.88,799.43,798.88,799.43,700.0
2016-03-14 13:10:00,799.3,799.88,798.4,799.56,500.0,799.3,799.88,798.4,799.56,500.0
2016-03-14 13:15:00,798.9,799.87,798.9,799.2,1300.0,798.9,799.87,798.9,799.2,1300.0
2016-03-14 13:20:00,799.77,799.79,798.89,799.31,1338.0,799.77,799.79,798.89,799.31,1338.0
2016-03-14 13:25:00,799.83,800.1,799.43,799.43,1304.0,799.83,800.1,799.43,799.43,1304.0
2016-03-14 13:30:00,799.41,799.41,799.41,799.41,100.0,799.41,799.41,799.41,799.41,100.0
2016-03-14 13:35:00,799.73,800.2,799.73,800.2,1108.0,799.73,800.2,799.73,800.2,1108.0
2016-03-14 13:40:00,800.26,800.96,800.26,800.96,300.0,800.26,800.96,800.26,800.96,300.0
2016-03-14 13:45:00,800.77,800.77,800.51,800.57,1000.0,800.77,800.77,800.51,800.57,1000.0
2016-03-14 13:50:00,799.93,800.37,798.95,798.95,2301.0,799.93,800.37,798.95,798.95,2301.0
2016-03-14 13:55:00,798.91,800.21,798.9,799.17,300.0,798.91,800.21,798.9,799.17,300.0
2016-03-14 14:00:00,799.17,799.31,798.8,798.8,619.0,799.17,799.31,798.8,798.8,619.0
2016-03-14 14:05:00,799.09,799.09,799.06,799.09,400.0,799.09,799.09,799.06,799.09,400.0
2016-03-14 14:10:00,799.09,799.92,799.09,799.35,2400.0,799.09,799.92,799.09,799.35,2400.0
2016-03-14 14:15:00,798.96,799.98,798.47,798.75,5306.0,798.96,799.98,798.47,798.75,5306.0
2016-03-14 14:20:00,798.58,798.58,797.24,797.24,6000.0,798.58,798.58,797.24,797.24,6000.0
2016-03-14 14:25:00,797.4,798.65,797.08,798.63,3313.0,797.4,798.65,797.08,798.63,3313.0
2016-03-14 14:30:00,798.96,799.0,798.96,799.0,300.0,798.96,799.0,798.96,799.0,300.0
2016-03-14 14:35:00,798.85,799.0,798.02,798.44,4748.0,798.85,799.0,798.02,798.44,4748.0
2016-03-14 14:40:00,797.95,798.86,797.95,798.17,800.0,797.95,798.86,797.95,798.17,800.0
2016-03-14 14:45:00,798.3,798.79,798.11,798.77,3137.0,798.3,798.79,798.11,798.77,3137.0
2016-03-14 14:50:00,798.32,798.68,798.3,798.45,780.0,798.32,798.68,798.3,798.45,780.0
2016-03-14 14:55:00,798.91,799.51,798.91,799.04,1445.0,798.91,799.51,798.91,799.04,1445.0
2016-03-14 15:00:00,799.04,799.46,798.06,798.44,2132.0,799.04,799.46,798.06,798.44,2132.0
2016-03-14 15:05:00,798.53,798.53,797.54,797.54,901.0,798.53,798.53,797.54,797.54,901.0
2016-03-14 15:10:00,797.73,798.97,797.71,798.97,1500.0,797.73,798.97,797.71,798.97,1500.0
2016-03-14 15:15:00,798.97,798.97,798.2,798.21,500.0,798.97,798.97,798.2,798.21,500.0
2016-03-14 15:20:00,798.2,798.84,798.2,798.5,1700.0,798.2,798.84,798.2,798.5,1700.0
2016-03-14 15:25:00,798.5,798.88,798.35,798.47,5509.0,798.5,798.88,798.35,798.47,5509.0
2016-03-14 15:30:00,797.95,798.03,797.05,797.48,1028.0,797.95,798.03,797.05,797.48,1028.0
2016-03-14 15:35:00,797.57,797.85,797.16,797.85,1500.0,797.57,797.85,797.16,797.85,1500.0
2016-03-14 15:40:00,798.82,798.82,797.8,798.07,900.0,798.82,798.82,797.8,798.07,900.0
2016-03-14 15:45:00,798.07,799.4,798.05,799.01,2725.0,798.07,799.4,798.05,799.01,2725.0
2016-03-14 15:50:00,798.59,798.59,797.6,798.02,2300.0,798.59,798.59,797.6,798.02,2300.0
2016-03-14 15:55:00,798.0,798.78,797.11,797.4,6529.0,798.0,798.78,797.11,797.4,6529.0
2016-03-15 09:30:00,791.61,794.88,789.93,794.88,4370.0,791.61,794.88,789.93,794.88,4370.0
2016-03-15 09:35:00,795.77,796.77,794.13,794.13,2413.0,795.77,796.77,794.13,794.13,2413.0
2016-03-15 09:40:00,796.5,797.12,795.19,795.98,2005.0,796.5,797.12,795.19,795.98,2005.0
2016-03-15 09:45:00,795.2,797.1,794.96,796.29,3138.0,795.2,797.1,794.96,796.29,3138.0
2016-03-15 09:50:00,796.8,797.9,795.62,796.15,3166.0,796.8,797.9,795.62,796.15,3166.0
2016-03-15 09:55:00,795.99,796.64,795.99,796.11,800.0,795.99,796.64,795.99,796.11,800.0
2016-03-15 10:00:00,796.34,797.4,796.1,797.4,500.0,796.34,797.4,796.1,797.4,500.0
2016-03-15 10:05:00,797.62,797.62,796.36,796.85,2689.0,797.62,797.62,796.36,796.85,2689.0
2016-03-15 10:10:00,796.74,799.9,796.68,798.87,1700.0,796.74,799.9,796.68,798.87,1700.0
2016-03-15 10:15:00,799.85,799.85,798.37,798.37,1103.0,799.85,799.85,798.37,798.37,1103.0
2016-03-15 10:20:00,799.23,799.98,798.43,799.98,1800.0,799.23,799.98,798.43,799.98,1800.0
2016-03-15 10:25:00,800.0,800.58,799.34,800.2,1600.0,800.0,800.58,799.34,800.2,1600.0
2016-03-15 10:30:00,800.1,800.1,799.21,799.61,500.0,800.1,800.1,799.21,799.61,500.0
2016-03-15 10:35:00,799.61,800.64,799.6,800.61,2839.0,799.61,800.64,799.6,800.61,2839.0
2016-03-15 10:40:00,800.7,801.58,800.01,801.53,5108.0,800.7,801.58,800.01,801.53,5108.0
2016-03-15 10:45:00,801.6,801.62,800.71,801.39,1300.0,801.6,801.62,800.71,801.39,1300.0
2016-03-15 10:50:00,800.89,800.89,799.2,799.95,2800.0,800.89,800.89,799.2,799.95,2800.0
2016-03-15 10:55:00,799.99,801.71,799.99,801.71,2532.0,799.99,801.71,799.99,801.71,2532.0
2016-03-15 11:00:00,801.67,803.33,801.32,801.94,1700.0,801.67,803.33,801.32,801.94,1700.0
2016-03-15 11:05:00,802.53,803.74,802.07,803.11,2600.0,802.53,803.74,802.07,803.11,2600.0
2016-03-15 11:10:00,803.61,803.61,802.48,802.49,1657.0,803.61,803.61,802.48,802.49,1657.0
2016-03-15 11:15:00,802.57,802.87,802.4,802.87,1800.0,802.57,802.87,802.4,802.87,1800.0
2016-03-15 11:20:00,803.23,803.83,802.7,803.83,4966.0,803.23,803.83,802.7,803.83,4966.0
2016-03-15 11:25:00,803.65,803.65,802.61,802.77,2980.0,803.65,803.65,802.61,802.77,2980.0
2016-03-15 11:30:00,802.94,803.65,802.82,803.65,800.0,802.94,803.65,802.82,803.65,800.0
2016-03-15 11:35:00,802.96,803.42,802.5,802.5,802.0,802.96,803.42,802.5,802.5,802.0
2016-03-15 11:40:00,803.11,803.31,802.57,802.93,2200.0,803.11,803.31,802.57,802.93,2200.0
2016-03-15 11:45:00,803.2,803.39,802.99,802.99,700.0,803.2,803.39,802.99,802.99,700.0
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 11:55:00,802.32,802.32,802.32,802.32,0.0,802.32,802.32,802.32,802.32,0.0
2016-03-15 12:00:00,802.06,802.32,801.66,802.32,1200.0,802.06,802.32,801.66,802.32,1200.0
2016-03-15 12:05:00,802.62,802.69,802.06,802.06,1300.0,802.62,802.69,802.06,802.06,1300.0
2016-03-15 12:10:00,802.37,802.89,802.07,802.86,1300.0,802.37,802.89,802.07,802.86,1300.0
2016-03-15 12:15:00,802.43,802.43,802.35,802.35,200.0,802.43,802.43,802.35,802.35,200.0
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 12:25:00,802.62,802.62,802.62,802.62,0.0,802.62,802.62,802.62,802.62,0.0
2016-03-15 12:30:00,802.1,802.19,801.83,801.83,1100.0,802.1,802.19,801.83,801.83,1100.0
2016-03-15 12:35:00,802.07,802.3,801.44,801.44,3500.0,802.07,802.3,801.44,801.44,3500.0
2016-03-15 12:40:00,801.19,801.6,800.64,801.5,3100.0,801.19,801.6,800.64,801.5,3100.0
2016-03-15 12:45:00,801.48,801.75,800.5,800.9,700.0,801.48,801.75,800.5,800.9,700.0
2016-03-15 12:50:00,801.05,801.05,801.05,801.05,100.0,801.05,801.05,801.05,801.05,100.0
2016-03-15 12:55:00,801.05,801.05,800.85,801.0,400.0,801.05,801.05,800.85,801.0,400.0
2016-03-15 13:00:00,800.76,801.5,800.76,801.49,2856.0,800.76,801.5,800.76,801.49,2856.0
2016-03-15 13:05:00,801.36,801.61,800.55,800.6,3000.0,801.36,801.61,800.55,800.6,3000.0
2016-03-15 13:10:00,800.71,800.71,799.84,800.11,2950.0,800.71,800.71,799.84,800.11,2950.0
2016-03-15 13:15:00,799.68,800.59,799.68,799.96,9095.0,799.68,800.59,799.68,799.96,9095.0
2016-03-15 13:20:00,800.3,800.73,800.09,800.2,3278.0,800.3,800.73,800.09,800.2,3278.0
2016-03-15 13:25:00,799.76,799.76,799.45,799.45,300.0,799.76,799.76,799.45,799.45,300.0
2016-03-15 13:30:00,800.0,801.3,800.0,800.68,800.0,800.0,801.3,800.0,800.68,800.0
2016-03-15 13:35:00,800.19,800.19,800.19,800.19,100.0,800.19,800.19,800.19,800.19,100.0
2016-03-15 13:40:00,800.63,800.96,800.39,800.96,700.0,800.63,800.96,800.39,800.96,700.0
2016-03-15 13:45:00,800.39,800.77,800.37,800.77,637.0,800.39,800.77,800.37,800.77,637.0
2016-03-15 13:50:00,799.83,800.27,798.7,799.67,5300.0,799.83,800.27,798.7,799.67,5300.0
2016-03-15 13:55:00,799.51,799.83,798.61,798.61,2920.0,799.51,799.83,798.61,798.61,2920.0
2016-03-15 14:00:00,798.61,799.05,798.61,798.77,1832.0,798.61,799.05,798.61,798.77,1832.0
2016-03-15 14:05:00,798.8,798.82,798.12,798.81,1000.0,798.8,798.82,798.12,798.81,1000.0
2016-03-15 14:10:00,798.59,799.39,798.59,799.39,2300.0,798.59,799.39,798.59,799.39,2300.0
2016-03-15 14:15:00,799.71,799.72,799.33,799.41,466.0,799.71,799.72,799.33,799.41,466.0
2016-03-15 14:20:00,799.07,799.49,798.16,798.16,3200.0,799.07,799.49,798.16,798.16,3200.0
2016-03-15 14:25:00,797.92,797.93,797.43,797.44,400.0,797.92,797.93,797.43,797.44,400.0
2016-03-15 14:30:00,797.21,797.4,797.08,797.2,1605.0,797.21,797.4,797.08,797.2,1605.0
2016-03-15 14:35:00,797.06,797.54,796.81,797.54,2500.0,797.06,797.54,796.81,797.54,2500.0
2016-03-15 14:40:00,797.3,797.3,796.53,796.64,2400.0,797.3,797.3,796.53,796.64,2400.0
2016-03-15 14:45:00,796.26,797.22,796.13,796.53,2700.0,796.26,797.22,796.13,796.53,2700.0
2016-03-15 14:50:00,796.13,796.5,795.69,796.04,2162.0,796.13,796.5,795.69,796.04,2162.0
2016-03-15 14:55:00,795.44,796.27,795.44,796.26,1689.0,795.44,796.27,795.44,796.26,1689.0
2016-03-15 15:00:00,797.12,797.12,795.61,796.6,2824.0,797.12,797.12,795.61,796.6,2824.0
2016-03-15 15:05:00,795.34,795.43,795.32,795.42,1000.0,795.34,795.43,795.32,795.42,1000.0
2016-03-15 15:10:00,795.0,795.5,795.0,795.01,1799.0,795.0,795.5,795.0,795.01,1799.0
2016-03-15 15:15:00,795.42,795.75,795.27,795.27,2225.0,795.42,795.75,795.27,795.27,2225.0
2016-03-15 15:20:00,795.28,795.4,794.97,794.97,1588.0,795.28,795.4,794.97,794.97,1588.0
2016-03-15 15:25:00,795.15,795.33,794.26,794.45,5370.0,795.15,795.33,794.26,794.45,5370.0
2016-03-15 15:30:00,794.16,794.16,793.34,794.0,3600.0,794.16,794.16,793.34,794.0,3600.0
2016-03-15 15:35:00,793.97,794.14,793.82,793.82,2212.0,793.97,794.14,793.82,793.82,2212.0
2016-03-15 15:40:00,793.69,794.11,793.26,793.44,1610.0,793.69,794.11,793.26,793.44,1610.0
2016-03-15 15:45:00,793.5,793.5,793.05,793.5,833.0,793.5,793.5,793.05,793.5,833.0
2016-03-15 15:50:00,793.4,794.95,793.09,794.95,6100.0,793.4,794.95,793.09,794.95,6100.0
2016-03-15 15:55:00,794.82,795.06,793.41,793.8,11959.0,794.82,795.06,793.41,793.8,11959.0
2016-03-16 09:30:00,793.87,795.64,793.87,795.64,3247.0,793.87,795.64,793.87,795.64,3247.0
2016-03-16 09:35:00,794.45,795.35,792.29,793.07,1542.0,794.45,795.35,792.29,793.07,1542.0
2016-03-16 09:40:00,793.01,793.24,793.01,793.24,400.0,793.01,793.24,793.01,793.24,400.0
2016-03-16 09:45:00,792.89,792.9,790.6,790.6,400.0,792.89,792.9,790.6,790.6,400.0
2016-03-16 09:50:00,791.17,792.05,789.82,790.09,4100.0,791.17,792.05,789.82,790.09,4100.0
2016-03-16 09:55:00,790.03,790.23,788.81,789.3,500.0,790.03,790.23,788.81,789.3,500.0
2016-03-16 10:00:00,789.67,790.13,789.67,790.13,201.0,789.67,790.13,789.67,790.13,201.0
2016-03-16 10:05:00,789.2,789.2,786.56,788.23,2784.0,789.2,789.2,786.56,788.23,2784.0
2016-03-16 10:10:00,788.05,788.05,785.79,785.89,3000.0,788.05,788.05,785.79,785.89,3000.0
2016-03-16 10:15:00,785.33,785.52,783.23,784.95,5400.0,785.33,785.52,783.23,784.95,5400.0
2016-03-16 10:20:00,784.93,784.93,784.39,784.39,400.0,784.93,784.93,784.39,784.39,400.0
2016-03-16 10:25:00,783.91,784.67,783.65,784.39,2048.0,783.91,784.67,783.65,784.39,2048.0
2016-03-16 10:30:00,784.84,785.89,784.6,785.8,1524.0,784.84,785.89,784.6,785.8,1524.0
2016-03-16 10:35:00,785.91,786.98,785.52,785.75,1670.0,785.91,786.98,785.52,785.75,1670.0
2016-03-16 10:40:00,785.97,788.06,785.97,788.06,3900.0,785.97,788.06,785.97,788.06,3900.0
2016-03-16 10:45:00,788.46,789.76,787.95,789.76,1599.0,788.46,789.76,787.95,789.76,1599.0
2016-03-16 10:50:00,789.03,789.03,788.61,788.76,1500.0,789.03,789.03,788.61,788.76,1500.0
2016-03-16 10:55:00,788.31,788.55,787.02,788.5,1300.0,788.31,788.55,787.02,788.5,1300.0
2016-03-16 11:00:00,787.67,789.02,785.5,789.02,2000.0,787.67,789.02,785.5,789.02,2000.0
2016-03-16 11:05:00,787.4,788.3,787.22,788.04,600.0,787.4,788.3,787.22,788.04,600.0
2016-03-16 11:10:00,788.24,789.16,788.24,789.15,402.0,788.24,789.16,788.24,789.15,402.0
2016-03-16 11:15:00,788.07,789.04,787.83,788.23,1500.0,788.07,789.04,787.83,788.23,1500.0
2016-03-16 11:20:00,789.0,789.34,788.81,789.34,1000.0,789.0,789.34,788.81,789.34,1000.0
2016-03-16 11:25:00,789.37,790.0,789.31,790.0,1202.0,789.37,790.0,789.31,790.0,1202.0
2016-03-16 11:30:00,790.93,791.14,789.34,789.93,2843.0,790.93,791.14,789.34,789.93,2843.0
2016-03-16 11:35:00,789.8,791.63,789.8,791.63,800.0,789.8,791.63,789.8,791.63,800.0
2016-03-16 11:40:00,791.6,792.15,791.23,792.15,702.0,791.6,792.15,791.23,792.15,702.0
2016-03-16 11:45:00,791.34,793.6,791.33,793.4,602.0,791.34,793.6,791.33,793.4,602.0
2016-03-16 11:50:00,793.24,793.24,790.73,790.73,4700.0,793.24,793.24,790.73,790.73,4700.0
2016-03-16 11:55:00,790.5,791.08,790.37,790.85,2141.0,790.5,791.08,790.37,790.85,2141.0
2016-03-16 12:00:00,790.63,792.29,790.63,792.28,3725.0,790.63,792.29,790.63,792.28,3725.0
2016-03-16 12:05:00,792.29,793.44,792.29,793.44,500.0,792.29,793.44,792.29,793.44,500.0
2016-03-16 12:10:00,791.94,792.85,791.94,792.85,700.0,791.94,792.85,791.94,792.85,700.0
2016-03-16 12:15:00,792.9,793.75,792.9,793.75,1200.0,792.9,793.75,792.9,793.75,1200.0
2016-03-16 12:20:00,792.97,794.52,792.94,794.52,5041.0,792.97,794.52,792.94,794.52,5041.0
2016-03-16 12:25:00,793.46,794.65,793.4,794.04,4610.0,793.46,794.65,793.4,794.04,4610.0
2016-03-16 12:30:00,792.4,793.37,792.4,793.31,699.0,792.4,793.37,792.4,793.31,699.0
2016-03-16 12:35:00,793.57,793.65,790.35,791.15,3106.0,793.57,793.65,790.35,791.15,3106.0
2016-03-16 12:40:00,790.97,790.97,790.14,790.14,1908.0,790.97,790.97,790.14,790.14,1908.0
2016-03-16 12:45:00,790.82,790.82,790.0,790.0,1445.0,790.82,790.82,790.0,790.0,1445.0
2016-03-16 12:50:00,790.43,790.6,790.0,790.53,2400.0,790.43,790.6,790.0,790.53,2400.0
2016-03-16 12:55:00,790.13,790.19,788.53,788.87,2374.0,790.13,790.19,788.53,788.87,2374.0
2016-03-16 13:00:00,789.07,789.1,788.73,788.92,500.0,789.07,789.1,788.73,788.92,500.0
2016-03-16 13:05:00,788.75,788.75,788.72,788.72,300.0,788.75,788.75,788.72,788.72,300.0
2016-03-16 13:10:00,787.7,787.7,787.65,787.65,200.0,787.7,787.7,787.65,787.65,200.0
2016-03-16 13:15:00,787.0,787.7,786.57,786.75,1402.0,787.0,787.7,786.57,786.75,1402.0
2016-03-16 13:20:00,786.39,788.0,785.83,787.7,4639.0,786.39,788.0,785.83,787.7,4639.0
2016-03-16 13:25:00,788.0,789.75,788.0,789.24,800.0,788.0,789.75,788.0,789.24,800.0
2016-03-16 13:30:00,787.63,788.56,787.26,787.26,2076.0,787.63,788.56,787.26,787.26,2076.0
2016-03-16 13:35:00,787.29,788.02,787.29,788.02,500.0,787.29,788.02,787.29,788.02,500.0
2016-03-16 13:40:00,788.11,789.92,788.11,789.23,600.0,788.11,789.92,788.11,789.23,600.0
2016-03-16 13:45:00,788.57,789.88,788.52,789.88,1000.0,788.57,789.88,788.52,789.88,1000.0
2016-03-16 13:50:00,789.54,789.84,788.98,788.98,1301.0,789.54,789.84,788.98,788.98,1301.0
2016-03-16 13:55:00,788.9,789.12,788.84,789.12,300.0,788.9,789.12,788.84,789.12,300.0
2016-03-16 14:00:00,790.32,794.99,790.06,794.06,2200.0,790.32,794.99,790.06,794.06,2200.0
2016-03-16 14:05:00,794.09,794.09,789.64,790.73,5480.0,794.09,794.09,789.64,790.73,5480.0
2016-03-16 14:10:00,789.33,792.15,789.33,789.34,2650.0,789.33,792.15,789.33,789.34,2650.0
2016-03-16 14:15:00,789.38,789.99,788.82,789.63,2100.0,789.38,789.99,788.82,789.63,2100.0
2016-03-16 14:20:00,789.44,792.22,789.42,792.22,1402.0,789.44,792.22,789.42,792.22,1402.0
2016-03-16 14:25:00,791.89,793.82,791.18,792.92,1700.0,791.89,793.82,791.18,792.92,1700.0
2016-03-16 14:30:00,793.75,793.75,791.24,791.88,1200.0,793.75,793.75,791.24,791.88,1200.0
2016-03-16 14:35:00,791.54,791.54,791.54,791.54,100.0,791.54,791.54,791.54,791.54,100.0
2016-03-16 14:40:00,792.19,793.32,792.19,793.32,1200.0,792.19,793.32,792.19,793.32,1200.0
2016-03-16 14:45:00,794.15,794.15,792.68,793.15,1173.0,794.15,794.15,792.68,793.15,1173.0
2016-03-16 14:50:00,794.36,794.36,792.29,792.29,700.0,794.36,794.36,792.29,792.29,700.0
2016-03-16 14:55:00,792.6,792.6,791.3,791.31,1504.0,792.6,792.6,791.3,791.31,1504.0
2016-03-16 15:00:00,791.21,792.57,789.92,792.05,6800.0,791.21,792.57,789.92,792.05,6800.0
2016-03-16 15:05:00,791.98,792.95,791.88,792.56,1870.0,791.98,792.95,791.88,792.56,1870.0
2016-03-16 15:10:00,794.0,794.0,792.34,793.05,1100.0,794.0,794.0,792.34,793.05,1100.0
2016-03-16 15:15:00,793.1,793.1,792.88,792.88,200.0,793.1,793.1,792.88,792.88,200.0
2016-03-16 15:20:00,792.78,793.29,791.67,792.98,1232.0,792.78,793.29,791.67,792.98,1232.0
2016-03-16 15:25:00,793.49,793.77,792.39,793.77,900.0,793.49,793.77,792.39,793.77,900.0
2016-03-16 15:30:00,793.89,793.96,793.17,793.22,1607.0,793.89,793.96,793.17,793.22,1607.0
2016-03-16 15:35:00,793.38,794.69,793.17,794.18,1997.0,793.38,794.69,793.17,794.18,1997.0
2016-03-16 15:40:00,794.34,794.6,793.11,793.11,1921.0,794.34,794.6,793.11,793.11,1921.0
2016-03-16 15:45:00,792.81,793.37,792.75,793.23,2100.0,792.81,793.37,792.75,793.23,2100.0
2016-03-16 15:50:00,793.6,793.61,793.12,793.41,1818.0,793.6,793.61,793.12,793.41,1818.0
2016-03-16 15:55:00,793.32,793.51,792.03,792.98,9790.0,793.32,793.51,792.03,792.98,9790.0
2016-03-17 09:30:00,792.31,792.31,790.1,790.1,1996.0,792.31,792.31,790.1,790.1,1996.0
2016-03-17 09:35:00,789.19,790.01,787.93,787.93,2603.0,789.19,790.01,787.93,787.93,2603.0
2016-03-17 09:40:00,786.92,787.84,786.92,787.84,200.0,786.92,787.84,786.92,787.84,200.0
2016-03-17 09:45:00,788.6,788.65,787.42,787.54,3600.0,788.6,788.65,787.42,787.54,3600.0
2016-03-17 09:50:00,787.35,787.39,786.3,786.99,2214.0,787.35,787.39,786.3,786.99,2214.0
2016-03-17 09:55:00,786.8,787.0,786.75,786.75,400.0,786.8,787.0,786.75,786.75,400.0
2016-03-17 10:00:00,786.0,786.43,785.18,785.99,694.0,786.0,786.43,785.18,785.99,694.0
2016-03-17 10:05:00,785.19,786.17,784.22,786.17,4000.0,785.19,786.17,784.22,786.17,4000.0
2016-03-17 10:10:00,785.68,785.68,784.64,784.64,1600.0,785.68,785.68,784.64,784.64,1600.0
2016-03-17 10:15:00,784.0,784.0,782.78,782.78,1610.0,784.0,784.0,782.78,782.78,1610.0
2016-03-17 10:20:00,782.78,783.09,782.31,782.94,5240.0,782.78,783.09,782.31,782.94,5240.0
2016-03-17 10:25:00,784.12,784.32,783.58,783.58,1270.0,784.12,784.32,783.58,783.58,1270.0
2016-03-17 10:30:00,784.06,784.06,782.63,783.08,1700.0,784.06,784.06,782.63,783.08,1700.0
2016-03-17 10:35:00,783.42,784.25,783.42,784.25,1200.0,783.42,784.25,783.42,784.25,1200.0
2016-03-17 10:40:00,784.13,784.13,783.64,783.73,1721.0,784.13,784.13,783.64,783.73,1721.0
2016-03-17 10:45:00,784.1,784.1,783.07,783.07,900.0,784.1,784.1,783.07,783.07,900.0
2016-03-17 10:50:00,783.08,783.24,782.22,782.22,1100.0,783.08,783.24,782.22,782.22,1100.0
2016-03-17 10:55:00,781.94,782.62,781.21,782.21,2000.0,781.94,782.62,781.21,782.21,2000.0
2016-03-17 11:00:00,782.0,782.23,781.08,781.08,2110.0,782.0,782.23,781.08,781.08,2110.0
2016-03-17 11:05:00,781.47,781.47,781.17,781.17,500.0,781.47,781.47,781.17,781.17,500.0
2016-03-17 11:10:00,780.1,782.08,780.1,782.08,1200.0,780.1,782.08,780.1,782.08,1200.0
2016-03-17 11:15:00,782.68,782.71,780.55,780.66,1700.0,782.68,782.71,780.55,780.66,1700.0
2016-03-17 11:20:00,781.05,781.69,780.55,780.55,1050.0,781.05,781.69,780.55,780.55,1050.0
2016-03-17 11:25:00,780.9,780.9,780.9,780.9,100.0,780.9,780.9,780.9,780.9,100.0
2016-03-17 11:30:00,781.73,782.86,781.73,782.14,1300.0,781.73,782.86,781.73,782.14,1300.0
2016-03-17 11:35:00,782.5,782.5,780.89,780.89,1841.0,782.5,782.5,780.89,780.89,1841.0
2016-03-17 11:40:00,780.57,780.6,779.54,780.15,1909.0,780.57,780.6,779.54,780.15,1909.0
2016-03-17 11:45:00,780.58,780.89,779.74,780.82,2311.0,780.58,780.89,779.74,780.82,2311.0
2016-03-17 11:50:00,780.67,780.73,777.01,777.25,9837.0,780.67,780.73,777.01,777.25,9837.0
2016-03-17 11:55:00,776.72,777.38,776.25,776.72,5900.0,776.72,777.38,776.25,776.72,5900.0
2016-03-17 12:00:00,776.94,776.94,775.37,775.97,1726.0,776.94,776.94,775.37,775.97,1726.0
2016-03-17 12:05:00,775.6,776.62,775.37,776.62,5107.0,775.6,776.62,775.37,776.62,5107.0
2016-03-17 12:10:00,777.05,778.95,777.05,778.29,3182.0,777.05,778.95,777.05,778.29,3182.0
2016-03-17 12:15:00,777.74,777.74,775.19,777.4,3400.0,777.74,777.74,775.19,777.4,3400.0
2016-03-17 12:20:00,776.39,780.06,776.39,780.06,3700.0,776.39,780.06,776.39,780.06,3700.0
2016-03-17 12:25:00,778.98,778.98,777.75,777.75,300.0,778.98,778.98,777.75,777.75,300.0
2016-03-17 12:30:00,779.0,780.4,779.0,780.4,1000.0,779.0,780.4,779.0,780.4,1000.0
2016-03-17 12:35:00,780.78,781.0,780.69,780.86,1900.0,780.78,781.0,780.69,780.86,1900.0
2016-03-17 12:40:00,780.73,782.91,780.46,782.91,3400.0,780.73,782.91,780.46,782.91,3400.0
2016-03-17 12:45:00,782.52,783.22,782.52,782.67,900.0,782.52,783.22,782.52,782.67,900.0
2016-03-17 12:50:00,782.28,782.28,781.3,782.17,700.0,782.28,782.28,781.3,782.17,700.0
2016-03-17 12:55:00,781.71,784.71,781.39,782.39,10838.0,781.71,784.71,781.39,782.39,10838.0
2016-03-17 13:00:00,783.11,784.8,783.1,784.8,1200.0,783.11,784.8,783.1,784.8,1200.0
2016-03-17 13:05:00,784.23,784.23,784.03,784.03,692.0,784.23,784.23,784.03,784.03,692.0
2016-03-17 13:10:00,783.7,783.73,782.61,783.73,500.0,783.7,783.73,782.61,783.73,500.0
2016-03-17 13:15:00,783.8,783.8,783.11,783.11,400.0,783.8,783.8,783.11,783.11,400.0
2016-03-17 13:20:00,783.76,784.04,783.54,783.54,1403.0,783.76,784.04,783.54,783.54,1403.0
2016-03-17 13:25:00,783.9,784.5,783.25,783.37,3700.0,783.9,784.5,783.25,783.37,3700.0
2016-03-17 13:30:00,783.38,783.89,783.38,783.89,200.0,783.38,783.89,783.38,783.89,200.0
2016-03-17 13:35:00,784.38,785.14,784.16,785.14,830.0,784.38,785.14,784.16,785.14,830.0
2016-03-17 13:40:00,785.7,785.93,785.25,785.33,1600.0,785.7,785.93,785.25,785.33,1600.0
2016-03-17 13:45:00,785.8,785.8,784.73,785.28,1150.0,785.8,785.8,784.73,785.28,1150.0
2016-03-17 13:50:00,784.43,784.8,783.56,784.79,9565.0,784.43,784.8,783.56,784.79,9565.0
2016-03-17 13:55:00,784.24,784.99,783.48,784.4,13797.0,784.24,784.99,783.48,784.4,13797.0
2016-03-17 14:00:00,785.23,785.23,784.48,784.48,500.0,785.23,785.23,784.48,784.48,500.0
2016-03-17 14:05:00,784.53,785.35,784.53,784.64,798.0,784.53,785.35,784.53,784.64,798.0
2016-03-17 14:10:00,785.98,786.0,785.85,785.89,2290.0,785.98,786.0,785.85,785.89,2290.0
2016-03-17 14:15:00,786.82,787.01,785.95,787.01,2517.0,786.82,787.01,785.95,787.01,2517.0
2016-03-17 14:20:00,787.01,787.01,785.41,785.56,1250.0,787.01,787.01,785.41,785.56,1250.0
2016-03-17 14:25:00,785.25,785.25,785.25,785.25,100.0,785.25,785.25,785.25,785.25,100.0
2016-03-17 14:30:00,785.24,785.24,784.33,784.91,4700.0,785.24,785.24,784.33,784.91,4700.0
2016-03-17 14:35:00,784.33,784.73,784.33,784.63,600.0,784.33,784.73,784.33,784.63,600.0
2016-03-17 14:40:00,784.88,785.46,784.87,785.46,488.0,784.88,785.46,784.87,785.46,488.0
2016-03-17 14:45:00,785.76,786.53,785.43,786.25,4184.0,785.76,786.53,785.43,786.25,4184.0
2016-03-17 14:50:00,786.05,786.17,785.02,785.78,4200.0,786.05,786.17,785.02,785.78,4200.0
2016-03-17 14:55:00,785.9,786.05,785.15,785.25,4240.0,785.9,786.05,785.15,785.25,4240.0
2016-03-17 15:00:00,785.29,785.98,785.05,785.61,3000.0,785.29,785.98,785.05,785.61,3000.0
2016-03-17 15:05:00,785.61,786.88,785.41,785.41,2300.0,785.61,786.88,785.41,785.41,2300.0
2016-03-17 15:10:00,785.8,786.04,785.69,785.8,1602.0,785.8,786.04,785.69,785.8,1602.0
2016-03-17 15:15:00,785.6,785.9,785.41,785.54,1830.0,785.6,785.9,785.41,785.54,1830.0
2016-03-17 15:20:00,785.87,786.5,785.54,786.49,2150.0,785.87,786.5,785.54,786.49,2150.0
2016-03-17 15:25:00,786.98,788.04,786.86,786.86,3936.0,786.98,788.04,786.86,786.86,3936.0
2016-03-17 15:30:00,786.86,787.22,786.86,787.09,1400.0,786.86,787.22,786.86,787.09,1400.0
2016-03-17 15:35:00,786.89,786.89,785.46,786.46,4213.0,786.89,786.89,785.46,786.46,4213.0
2016-03-17 15:40:00,786.31,786.69,785.64,786.29,3908.0,786.31,786.69,785.64,786.29,3908.0
2016-03-17 15:45:00,785.6,785.87,785.1,785.87,2701.0,785.6,785.87,785.1,785.87,2701.0
2016-03-17 15:50:00,786.05,786.67,784.81,784.88,6242.0,786.05,786.67,784.81,784.88,6242.0
2016-03-17 15:55:00,785.0,786.24,784.67,784.98,5035.0,785.0,786.24,784.67,784.98,5035.0
2016-03-18 09:30:00,788.63,788.63,785.12,785.99,35872.0,788.63,788.63,785.12,785.99,35872.0
2016-03-18 09:35:00,786.4,786.4,779.75,781.48,5927.0,786.4,786.4,779.75,781.48,5927.0
2016-03-18 09:40:00,782.99,784.89,781.57,781.57,5300.0,782.99,784.89,781.57,781.57,5300.0
2016-03-18 09:45:00,780.69,782.65,780.69,781.81,1501.0,780.69,782.65,780.69,781.81,1501.0
2016-03-18 09:50:00,781.27,782.56,781.27,782.5,700.0,781.27,782.56,781.27,782.5,700.0
2016-03-18 09:55:00,781.49,782.56,778.48,778.48,2550.0,781.49,782.56,778.48,778.48,2550.0
2016-03-18 10:00:00,780.38,781.71,778.66,778.66,2500.0,780.38,781.71,778.66,778.66,2500.0
2016-03-18 10:05:00,778.36,779.66,777.25,778.83,3303.0,778.36,779.66,777.25,778.83,3303.0
2016-03-18 10:10:00,778.99,780.23,778.54,780.23,4600.0,778.99,780.23,778.54,780.23,4600.0
2016-03-18 10:15:00,780.19,780.85,778.79,780.41,6519.0,780.19,780.85,778.79,780.41,6519.0
2016-03-18 10:20:00,780.24,781.23,779.8,780.72,7567.0,780.24,781.23,779.8,780.72,7567.0
2016-03-18 10:25:00,781.02,781.69,779.97,780.59,3750.0,781.02,781.69,779.97,780.59,3750.0
2016-03-18 10:30:00,781.22,782.67,780.93,782.28,6560.0,781.22,782.67,780.93,782.28,6560.0
2016-03-18 10:35:00,782.37,782.67,781.49,781.49,1700.0,782.37,782.67,781.49,781.49,1700.0
2016-03-18 10:40:00,780.25,782.54,780.25,781.52,5535.0,780.25,782.54,780.25,781.52,5535.0
2016-03-18 10:45:00,782.21,782.85,781.45,782.77,4090.0,782.21,782.85,781.45,782.77,4090.0
2016-03-18 10:50:00,782.01,782.85,782.0,782.02,1700.0,782.01,782.85,782.0,782.02,1700.0
2016-03-18 10:55:00,781.52,781.66,780.3,780.3,2951.0,781.52,781.66,780.3,780.3,2951.0
2016-03-18 11:00:00,781.61,782.21,780.81,781.48,1430.0,781.61,782.21,780.81,781.48,1430.0
2016-03-18 11:05:00,781.47,782.42,781.2,782.42,825.0,781.47,782.42,781.2,782.42,825.0
2016-03-18 11:10:00,781.84,781.98,781.28,781.98,1100.0,781.84,781.98,781.28,781.98,1100.0
2016-03-18 11:15:00,781.78,782.09,781.05,782.05,10845.0,781.78,782.09,781.05,782.05,10845.0
2016-03-18 11:20:00,781.93,782.21,781.49,781.59,4017.0,781.93,782.21,781.49,781.59,4017.0
2016-03-18 11:25:00,781.58,781.58,780.57,780.83,3803.0,781.58,781.58,780.57,780.83,3803.0
2016-03-18 11:30:00,780.88,781.57,780.09,780.72,6529.0,780.88,781.57,780.09,780.72,6529.0
2016-03-18 11:35:00,781.48,782.95,781.48,782.26,3000.0,781.48,782.95,781.48,782.26,3000.0
2016-03-18 11:40:00,782.79,783.0,781.98,781.98,1247.0,782.79,783.0,781.98,781.98,1247.0
2016-03-18 11:45:00,781.81,784.26,781.8,783.63,3150.0,781.81,784.26,781.8,783.63,3150.0
2016-03-18 11:50:00,782.74,782.84,781.76,781.76,800.0,782.74,782.84,781.76,781.76,800.0
2016-03-18 11:55:00,781.73,782.0,781.73,782.0,700.0,781.73,782.0,781.73,782.0,700.0
2016-03-18 12:00:00,782.0,783.25,782.0,783.25,1700.0,782.0,783.25,782.0,783.25,1700.0
2016-03-18 12:05:00,783.32,784.06,783.32,783.6,647.0,783.32,784.06,783.32,783.6,647.0
2016-03-18 12:10:00,782.87,782.87,782.53,782.53,400.0,782.87,782.87,782.53,782.53,400.0
2016-03-18 12:15:00,782.76,783.2,782.76,783.2,1000.0,782.76,783.2,782.76,783.2,1000.0
2016-03-18 12:20:00,783.01,783.96,783.01,783.96,3700.0,783.01,783.96,783.01,783.96,3700.0
2016-03-18 12:25:00,783.67,783.69,783.67,783.69,200.0,783.67,783.69,783.67,783.69,200.0
2016-03-18 12:30:00,783.59,783.6,783.13,783.6,2600.0,783.59,783.6,783.13,783.6,2600.0
2016-03-18 12:35:00,783.87,784.48,783.5,784.07,900.0,783.87,784.48,783.5,784.07,900.0
2016-03-18 12:40:00,783.53,784.47,783.53,783.97,1468.0,783.53,784.47,783.53,783.97,1468.0
2016-03-18 12:45:00,784.12,784.72,784.11,784.72,1600.0,784.12,784.72,784.11,784.72,1600.0
2016-03-18 12:50:00,784.2,784.76,784.11,784.25,1850.0,784.2,784.76,784.11,784.25,1850.0
2016-03-18 12:55:00,784.96,785.55,784.96,785.12,1400.0,784.96,785.55,784.96,785.12,1400.0
2016-03-18 13:00:00,784.48,784.48,784.23,784.23,210.0,784.48,784.48,784.23,784.23,210.0
2016-03-18 13:05:00,783.95,784.7,783.88,784.69,700.0,783.95,784.7,783.88,784.69,700.0
2016-03-18 13:10:00,783.97,783.97,782.25,782.34,695.0,783.97,783.97,782.25,782.34,695.0
2016-03-18 13:15:00,783.02,783.55,782.68,783.17,1200.0,783.02,783.55,782.68,783.17,1200.0
2016-03-18 13:20:00,783.14,784.31,783.14,783.97,1792.0,783.14,784.31,783.14,783.97,1792.0
2016-03-18 13:25:00,783.85,783.85,783.85,783.85,200.0,783.85,783.85,783.85,783.85,200.0
2016-03-18 13:30:00,783.85,783.85,782.84,782.93,1150.0,783.85,783.85,782.84,782.93,1150.0
2016-03-18 13:35:00,782.58,782.58,781.46,781.46,2200.0,782.58,782.58,781.46,781.46,2200.0
2016-03-18 13:40:00,781.48,781.8,781.48,781.8,700.0,781.48,781.8,781.48,781.8,700.0
2016-03-18 13:45:00,781.8,781.83,781.56,781.56,1300.0,781.8,781.83,781.56,781.56,1300.0
2016-03-18 13:50:00,781.21,781.21,779.98,779.98,600.0,781.21,781.21,779.98,779.98,600.0
2016-03-18 13:55:00,779.84,780.59,779.76,780.22,2400.0,779.84,780.59,779.76,780.22,2400.0
2016-03-18 14:00:00,780.25,781.39,780.25,781.07,1700.0,780.25,781.39,780.25,781.07,1700.0
2016-03-18 14:05:00,780.85,780.86,780.85,780.85,300.0,780.85,780.86,780.85,780.85,300.0
2016-03-18 14:10:00,779.8,780.84,779.32,780.84,2241.0,779.8,780.84,779.32,780.84,2241.0
2016-03-18 14:15:00,780.74,780.74,780.3,780.3,300.0,780.74,780.74,780.3,780.3,300.0
2016-03-18 14:20:00,780.48,780.48,780.28,780.29,500.0,780.48,780.48,780.28,780.29,500.0
2016-03-18 14:25:00,779.9,779.91,779.77,779.77,896.0,779.9,779.91,779.77,779.77,896.0
2016-03-18 14:30:00,779.9,781.74,779.37,781.55,2361.0,779.9,781.74,779.37,781.55,2361.0
2016-03-18 14:35:00,781.33,781.41,780.73,780.73,1400.0,781.33,781.41,780.73,780.73,1400.0
2016-03-18 14:40:00,780.2,780.48,779.12,780.16,742.0,780.2,780.48,779.12,780.16,742.0
2016-03-18 14:45:00,779.91,780.15,779.12,780.15,2901.0,779.91,780.15,779.12,780.15,2901.0
2016-03-18 14:50:00,780.36,781.19,779.19,779.19,2851.0,780.36,781.19,779.19,779.19,2851.0
2016-03-18 14:55:00,779.01,780.93,779.01,780.66,4535.0,779.01,780.93,779.01,780.66,4535.0
2016-03-18 15:00:00,780.93,782.49,780.78,781.45,1848.0,780.93,782.49,780.78,781.45,1848.0
2016-03-18 15:05:00,781.5,782.78,781.1,782.78,3150.0,781.5,782.78,781.1,782.78,3150.0
2016-03-18 15:10:00,782.47,783.85,781.94,783.85,2902.0,782.47,783.85,781.94,783.85,2902.0
2016-03-18 15:15:00,783.88,783.9,781.94,782.01,1212.0,783.88,783.9,781.94,782.01,1212.0
2016-03-18 15:20:00,782.1,783.98,782.1,783.39,2788.0,782.1,783.98,782.1,783.39,2788.0
2016-03-18 15:25:00,783.47,783.47,781.47,781.47,2210.0,783.47,783.47,781.47,781.47,2210.0
2016-03-18 15:30:00,781.99,782.79,781.58,782.15,3601.0,781.99,782.79,781.58,782.15,3601.0
2016-03-18 15:35:00,781.91,782.77,781.45,781.71,3940.0,781.91,782.77,781.45,781.71,3940.0
2016-03-18 15:40:00,781.76,783.52,781.24,782.53,7962.0,781.76,783.52,781.24,782.53,7962.0
2016-03-18 15:45:00,782.8,783.6,781.87,782.03,5354.0,782.8,783.6,781.87,782.03,5354.0
2016-03-18 15:50:00,781.98,782.82,781.66,781.69,3417.0,781.98,782.82,781.66,781.69,3417.0
2016-03-18 15:55:00,781.74,782.67,780.06,780.51,15518.0,781.74,782.67,780.06,780.51,15518.0
2016-03-21 09:30:00,779.08,783.91,779.08,781.62,1677.0,779.08,783.91,779.08,781.62,1677.0
2016-03-21 09:35:00,783.17,783.5,781.24,781.25,1600.0,783.17,783.5,781.24,781.25,1600.0
2016-03-21 09:40:00,782.77,782.77,781.67,781.98,850.0,782.77,782.77,781.67,781.98,850.0
2016-03-21 09:45:00,783.48,783.48,779.4,779.75,1100.0,783.48,783.48,779.4,779.75,1100.0
2016-03-21 09:50:00,780.01,780.68,780.01,780.67,1129.0,780.01,780.68,780.01,780.67,1129.0
2016-03-21 09:55:00,780.6,781.42,779.68,781.42,938.0,780.6,781.42,779.68,781.42,938.0
2016-03-21 10:00:00,781.4,782.27,781.4,782.25,1100.0,781.4,782.27,781.4,782.25,1100.0
2016-03-21 10:05:00,781.44,781.44,781.44,781.44,100.0,781.44,781.44,781.44,781.44,100.0
2016-03-21 10:10:00,780.24,781.83,780.09,780.09,1300.0,780.24,781.83,780.09,780.09,1300.0
2016-03-21 10:15:00,780.91,781.56,780.58,781.56,1049.0,780.91,781.56,780.58,781.56,1049.0
2016-03-21 10:20:00,781.67,781.67,780.35,780.35,1500.0,781.67,781.67,780.35,780.35,1500.0
2016-03-21 10:25:00,780.98,781.62,780.81,780.81,300.0,780.98,781.62,780.81,780.81,300.0
2016-03-21 10:30:00,781.54,782.27,780.87,782.27,1000.0,781.54,782.27,780.87,782.27,1000.0
2016-03-21 10:35:00,782.58,782.59,781.85,782.5,1200.0,782.58,782.59,781.85,782.5,1200.0
2016-03-21 10:40:00,781.25,781.25,780.92,780.92,200.0,781.25,781.25,780.92,780.92,200.0
2016-03-21 10:45:00,780.99,782.69,780.99,782.69,200.0,780.99,782.69,780.99,782.69,200.0
2016-03-21 10:50:00,781.18,782.68,781.18,782.66,1051.0,781.18,782.68,781.18,782.66,1051.0
2016-03-21 10:55:00,782.68,782.73,781.85,782.42,1200.0,782.68,782.73,781.85,782.42,1200.0
2016-03-21 11:00:00,781.73,782.56,781.73,782.56,200.0,781.73,782.56,781.73,782.56,200.0
2016-03-21 11:05:00,782.46,782.61,782.05,782.6,2267.0,782.46,782.61,782.05,782.6,2267.0
2016-03-21 11:10:00,782.48,783.5,781.95,782.92,1525.0,782.48,783.5,781.95,782.92,1525.0
2016-03-21 11:15:00,783.45,783.87,783.45,783.8,600.0,783.45,783.87,783.45,783.8,600.0
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 11:25:00,783.63,783.63,783.63,783.63,0.0,783.63,783.63,783.63,783.63,0.0
2016-03-21 11:30:00,783.6,784.2,783.18,784.2,3578.0,783.6,784.2,783.18,784.2,3578.0
2016-03-21 11:35:00,783.68,784.76,783.67,784.75,900.0,783.68,784.76,783.67,784.75,900.0
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 11:45:00,784.76,784.76,784.76,784.76,0.0,784.76,784.76,784.76,784.76,0.0
2016-03-21 11:50:00,784.5,784.5,784.38,784.4,400.0,784.5,784.5,784.38,784.4,400.0
2016-03-21 11:55:00,783.74,784.36,783.67,784.0,700.0,783.74,784.36,783.67,784.0,700.0
2016-03-21 12:00:00,783.64,783.92,783.12,783.91,982.0,783.64,783.92,783.12,783.91,982.0
2016-03-21 12:05:00,783.47,783.47,783.46,783.46,200.0,783.47,783.47,783.46,783.46,200.0
2016-03-21 12:10:00,783.57,783.57,783.57,783.57,100.0,783.57,783.57,783.57,783.57,100.0
2016-03-21 12:15:00,783.43,783.84,782.52,782.52,1556.0,783.43,783.84,782.52,782.52,1556.0
2016-03-21 12:20:00,782.98,783.5,782.97,783.49,1100.0,782.98,783.5,782.97,783.49,1100.0
2016-03-21 12:25:00,783.71,784.14,783.58,783.58,800.0,783.71,784.14,783.58,783.58,800.0
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 12:35:00,784.46,784.46,784.46,784.46,0.0,784.46,784.46,784.46,784.46,0.0
2016-03-21 12:40:00,784.05,784.05,783.02,783.03,812.0,784.05,784.05,783.02,783.03,812.0
2016-03-21 12:45:00,784.0,784.03,784.0,784.03,200.0,784.0,784.03,784.0,784.03,200.0
2016-03-21 12:50:00,784.03,786.34,783.86,786.0,3450.0,784.03,786.34,783.86,786.0,3450.0
2016-03-21 12:55:00,785.99,785.99,785.45,785.45,300.0,785.99,785.99,785.45,785.45,300.0
2016-03-21 13:00:00,785.7,785.74,785.49,785.74,800.0,785.7,785.74,785.49,785.74,800.0
2016-03-21 13:05:00,785.35,785.35,785.32,785.35,700.0,785.35,785.35,785.32,785.35,700.0
2016-03-21 13:10:00,785.08,785.85,785.08,785.85,1200.0,785.08,785.85,785.08,785.85,1200.0
2016-03-21 13:15:00,785.26,786.21,785.26,786.15,500.0,785.26,786.21,785.26,786.15,500.0
2016-03-21 13:20:00,786.16,786.16,784.0,785.49,1800.0,786.16,786.16,784.0,785.49,1800.0
2016-03-21 13:25:00,786.25,786.3,786.19,786.3,700.0,786.25,786.3,786.19,786.3,700.0
2016-03-21 13:30:00,786.41,787.32,786.41,786.73,1364.0,786.41,787.32,786.41,786.73,1364.0
2016-03-21 13:35:00,786.75,786.75,786.47,786.47,300.0,786.75,786.75,786.47,786.47,300.0
2016-03-21 13:40:00,786.47,786.47,786.47,786.47,0.0,786.47,786.47,786.47,786.47,0.0
2016-03-21 13:45:00,786.47,786.47,785.97,785.98,316.0,786.47,786.47,785.97,785.98,316.0
2016-03-21 13:50:00,785.36,786.11,785.36,785.91,1779.0,785.36,786.11,785.36,785.91,1779.0
2016-03-21 13:55:00,785.6,785.94,785.0,785.36,1800.0,785.6,785.94,785.0,785.36,1800.0
2016-03-21 14:00:00,785.08,785.08,784.17,784.17,1200.0,785.08,785.08,784.17,784.17,1200.0
2016-03-21 14:05:00,784.69,785.37,784.69,785.3,1000.0,784.69,785.37,784.69,785.3,1000.0
2016-03-21 14:10:00,785.37,785.7,785.37,785.69,800.0,785.37,785.7,785.37,785.69,800.0
2016-03-21 14:15:00,785.07,785.95,785.07,785.95,400.0,785.07,785.95,785.07,785.95,400.0
2016-03-21 14:20:00,786.16,786.86,786.12,786.86,400.0,786.16,786.86,786.12,786.86,400.0
2016-03-21 14:25:00,786.66,787.0,785.5,786.9,1100.0,786.66,787.0,785.5,786.9,1100.0
2016-03-21 14:30:00,786.14,786.7,785.17,786.7,2000.0,786.14,786.7,785.17,786.7,2000.0
2016-03-21 14:35:00,786.11,786.98,786.02,786.54,1021.0,786.11,786.98,786.02,786.54,1021.0
2016-03-21 14:40:00,786.66,786.66,786.18,786.19,200.0,786.66,786.66,786.18,786.19,200.0
2016-03-21 14:45:00,786.86,786.86,784.72,784.72,1503.0,786.86,786.86,784.72,784.72,1503.0
2016-03-21 14:50:00,785.11,786.05,785.11,785.51,800.0,785.11,786.05,785.11,785.51,800.0
2016-03-21 14:55:00,785.46,786.01,785.46,786.0,603.0,785.46,786.01,785.46,786.0,603.0
2016-03-21 15:00:00,785.21,786.01,785.02,785.64,1100.0,785.21,786.01,785.02,785.64,1100.0
2016-03-21 15:05:00,785.97,786.0,785.51,786.0,500.0,785.97,786.0,785.51,786.0,500.0
2016-03-21 15:10:00,786.11,786.36,785.64,786.36,800.0,786.11,786.36,785.64,786.36,800.0
2016-03-21 15:15:00,785.93,786.09,785.92,786.09,200.0,785.93,786.09,785.92,786.09,200.0
2016-03-21 15:20:00,786.29,786.31,785.44,786.22,1000.0,786.29,786.31,785.44,786.22,1000.0
2016-03-21 15:25:00,785.87,786.08,785.51,786.08,1100.0,785.87,786.08,785.51,786.08,1100.0
2016-03-21 15:30:00,785.66,785.94,785.34,785.94,500.0,785.66,785.94,785.34,785.94,500.0
2016-03-21 15:35:00,785.83,786.33,785.51,785.66,4200.0,785.83,786.33,785.51,785.66,4200.0
2016-03-21 15:40:00,785.28,786.01,785.28,786.0,1006.0,785.28,786.01,785.28,786.0,1006.0
2016-03-21 15:45:00,786.01,786.35,785.28,785.28,3341.0,786.01,786.35,785.28,785.28,3341.0
2016-03-21 15:50:00,786.22,786.29,785.39,785.96,2187.0,786.22,786.29,785.39,785.96,2187.0
2016-03-21 15:55:00,785.97,786.79,785.48,785.49,7070.0,785.97,786.79,785.48,785.49,7070.0
2016-03-22 09:30:00,784.38,787.31,784.38,787.31,1927.0,784.38,787.31,784.38,787.31,1927.0
2016-03-22 09:35:00,786.0,786.0,784.7,784.93,1700.0,786.0,786.0,784.7,784.93,1700.0
2016-03-22 09:40:00,784.83,787.3,784.81,787.3,5237.0,784.83,787.3,784.81,787.3,5237.0
2016-03-22 09:45:00,786.31,786.31,784.13,784.8,6763.0,786.31,786.31,784.13,784.8,6763.0
2016-03-22 09:50:00,785.0,787.97,784.5,787.97,6060.0,785.0,787.97,784.5,787.97,6060.0
2016-03-22 09:55:00,788.03,788.11,785.96,785.96,2007.0,788.03,788.11,785.96,785.96,2007.0
2016-03-22 10:00:00,786.98,787.91,786.98,787.91,1163.0,786.98,787.91,786.98,787.91,1163.0
2016-03-22 10:05:00,787.32,787.65,787.31,787.65,900.0,787.32,787.65,787.31,787.65,900.0
2016-03-22 10:10:00,786.54,788.75,786.53,788.75,1300.0,786.54,788.75,786.53,788.75,1300.0
2016-03-22 10:15:00,788.43,788.43,787.64,787.64,200.0,788.43,788.43,787.64,787.64,200.0
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 10:25:00,788.27,788.27,788.27,788.27,0.0,788.27,788.27,788.27,788.27,0.0
2016-03-22 10:30:00,788.3,788.36,787.68,787.68,1440.0,788.3,788.36,787.68,787.68,1440.0
2016-03-22 10:35:00,787.63,788.12,787.63,788.12,1210.0,787.63,788.12,787.63,788.12,1210.0
2016-03-22 10:40:00,788.82,788.82,787.8,787.8,700.0,788.82,788.82,787.8,787.8,700.0
2016-03-22 10:45:00,788.14,788.14,788.14,788.14,100.0,788.14,788.14,788.14,788.14,100.0
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 10:55:00,788.94,788.94,788.94,788.94,0.0,788.94,788.94,788.94,788.94,0.0
2016-03-22 11:00:00,788.76,789.04,788.68,789.04,1000.0,788.76,789.04,788.68,789.04,1000.0
2016-03-22 11:05:00,788.73,789.32,788.68,788.99,2110.0,788.73,789.32,788.68,788.99,2110.0
2016-03-22 11:10:00,788.64,788.64,788.64,788.64,100.0,788.64,788.64,788.64,788.64,100.0
2016-03-22 11:15:00,789.56,791.04,789.52,790.9,2018.0,789.56,791.04,789.52,790.9,2018.0
2016-03-22 11:20:00,790.9,791.95,790.02,790.02,3840.0,790.9,791.95,790.02,790.02,3840.0
2016-03-22 11:25:00,789.39,791.4,789.39,791.4,1700.0,789.39,791.4,789.39,791.4,1700.0
2016-03-22 11:30:00,791.39,791.98,791.26,791.98,1000.0,791.39,791.98,791.26,791.98,1000.0
2016-03-22 11:35:00,792.0,792.9,791.14,792.24,2291.0,792.0,792.9,791.14,792.24,2291.0
2016-03-22 11:40:00,792.12,793.0,791.62,793.0,1400.0,792.12,793.0,791.62,793.0,1400.0
2016-03-22 11:45:00,793.5,794.31,792.54,793.24,3110.0,793.5,794.31,792.54,793.24,3110.0
2016-03-22 11:50:00,792.52,793.43,792.09,793.43,3129.0,792.52,793.43,792.09,793.43,3129.0
2016-03-22 11:55:00,794.0,794.0,792.2,792.2,2200.0,794.0,794.0,792.2,792.2,2200.0
2016-03-22 12:00:00,792.7,793.57,792.48,793.57,1300.0,792.7,793.57,792.48,793.57,1300.0
2016-03-22 12:05:00,793.18,793.18,792.7,792.7,300.0,793.18,793.18,792.7,792.7,300.0
2016-03-22 12:10:00,792.7,793.59,792.5,792.98,2799.0,792.7,793.59,792.5,792.98,2799.0
2016-03-22 12:15:00,791.92,793.0,791.92,793.0,800.0,791.92,793.0,791.92,793.0,800.0
2016-03-22 12:20:00,792.63,793.0,792.63,793.0,1126.0,792.63,793.0,792.63,793.0,1126.0
2016-03-22 12:25:00,792.48,792.79,791.83,792.11,3600.0,792.48,792.79,791.83,792.11,3600.0
2016-03-22 12:30:00,792.1,792.8,792.1,792.69,1106.0,792.1,792.8,792.1,792.69,1106.0
2016-03-22 12:35:00,792.65,792.65,791.66,791.66,1174.0,792.65,792.65,791.66,791.66,1174.0
2016-03-22 12:40:00,792.01,792.04,791.61,791.61,2200.0,792.01,792.04,791.61,791.61,2200.0
2016-03-22 12:45:00,791.88,792.0,791.44,791.44,800.0,791.88,792.0,791.44,791.44,800.0
2016-03-22 12:50:00,791.0,791.8,790.15,791.56,2200.0,791.0,791.8,790.15,791.56,2200.0
2016-03-22 12:55:00,792.85,793.2,791.48,791.58,2697.0,792.85,793.2,791.48,791.58,2697.0
2016-03-22 13:00:00,791.03,792.31,790.52,791.62,3129.0,791.03,792.31,790.52,791.62,3129.0
2016-03-22 13:05:00,791.46,792.39,790.7,790.7,2766.0,791.46,792.39,790.7,790.7,2766.0
2016-03-22 13:10:00,790.4,791.41,790.0,791.41,3404.0,790.4,791.41,790.0,791.41,3404.0
2016-03-22 13:15:00,791.4,791.7,790.3,790.87,1700.0,791.4,791.7,790.3,790.87,1700.0
2016-03-22 13:20:00,790.6,791.0,790.6,790.84,600.0,790.6,791.0,790.6,790.84,600.0
2016-03-22 13:25:00,791.92,791.92,790.8,790.8,1610.0,791.92,791.92,790.8,790.8,1610.0
2016-03-22 13:30:00,790.6,791.3,790.59,790.98,3181.0,790.6,791.3,790.59,790.98,3181.0
2016-03-22 13:35:00,790.98,791.02,790.18,790.87,2767.0,790.98,791.02,790.18,790.87,2767.0
2016-03-22 13:40:00,790.87,790.87,789.27,789.27,2490.0,790.87,790.87,789.27,789.27,2490.0
2016-03-22 13:45:00,789.03,790.57,789.03,789.59,1200.0,789.03,790.57,789.03,789.59,1200.0
2016-03-22 13:50:00,790.49,790.61,790.27,790.61,1000.0,790.49,790.61,790.27,790.61,1000.0
2016-03-22 13:55:00,791.14,791.98,789.75,789.75,3008.0,791.14,791.98,789.75,789.75,3008.0
2016-03-22 14:00:00,790.62,791.35,790.49,791.17,900.0,790.62,791.35,790.49,791.17,900.0
2016-03-22 14:05:00,791.1,792.39,790.69,790.69,1500.0,791.1,792.39,790.69,790.69,1500.0
2016-03-22 14:10:00,790.96,791.81,790.55,791.49,1300.0,790.96,791.81,790.55,791.49,1300.0
2016-03-22 14:15:00,790.37,790.69,790.07,790.69,1000.0,790.37,790.69,790.07,790.69,1000.0
2016-03-22 14:20:00,790.21,790.5,790.03,790.23,800.0,790.21,790.5,790.03,790.23,800.0
2016-03-22 14:25:00,791.35,791.35,789.68,789.81,1200.0,791.35,791.35,789.68,789.81,1200.0
2016-03-22 14:30:00,789.63,790.08,789.23,789.33,1678.0,789.63,790.08,789.23,789.33,1678.0
2016-03-22 14:35:00,788.82,789.2,788.57,789.2,1300.0,788.82,789.2,788.57,789.2,1300.0
2016-03-22 14:40:00,789.51,789.51,788.56,788.56,800.0,789.51,789.51,788.56,788.56,800.0
2016-03-22 14:45:00,788.6,789.14,788.5,788.85,1700.0,788.6,789.14,788.5,788.85,1700.0
2016-03-22 14:50:00,789.13,789.86,787.99,788.41,2700.0,789.13,789.86,787.99,788.41,2700.0
2016-03-22 14:55:00,788.05,788.17,785.8,786.2,3592.0,788.05,788.17,785.8,786.2,3592.0
2016-03-22 15:00:00,785.8,786.76,785.8,786.74,1225.0,785.8,786.76,785.8,786.74,1225.0
2016-03-22 15:05:00,786.84,786.84,785.88,786.41,2200.0,786.84,786.84,785.88,786.41,2200.0
2016-03-22 15:10:00,786.07,786.21,785.99,786.21,500.0,786.07,786.21,785.99,786.21,500.0
2016-03-22 15:15:00,786.56,786.56,785.05,785.39,1750.0,786.56,786.56,785.05,785.39,1750.0
2016-03-22 15:20:00,785.44,786.13,785.44,785.98,1200.0,785.44,786.13,785.44,785.98,1200.0
2016-03-22 15:25:00,785.95,786.66,785.95,786.66,600.0,785.95,786.66,785.95,786.66,600.0
2016-03-22 15:30:00,786.36,786.96,786.06,786.07,1407.0,786.36,786.96,786.06,786.07,1407.0
2016-03-22 15:35:00,786.19,786.78,786.19,786.46,500.0,786.19,786.78,786.19,786.46,500.0
2016-03-22 15:40:00,786.13,786.59,785.35,786.59,1355.0,786.13,786.59,785.35,786.59,1355.0
2016-03-22 15:45:00,785.74,786.17,785.04,786.02,4000.0,785.74,786.17,785.04,786.02,4000.0
2016-03-22 15:50:00,785.89,786.27,785.34,785.34,2050.0,785.89,786.27,785.34,785.34,2050.0
2016-03-22 15:55:00,785.53,786.99,785.33,786.35,5934.0,785.53,786.99,785.33,786.35,5934.0
2016-03-23 09:30:00,787.53,792.74,786.18,788.75,3932.0,787.53,792.74,786.18,788.75,3932.0
2016-03-23 09:35:00,788.45,789.41,786.75,787.89,5300.0,788.45,789.41,786.75,787.89,5300.0
2016-03-23 09:40:00,787.44,790.89,787.44,790.89,1820.0,787.44,790.89,787.44,790.89,1820.0
2016-03-23 09:45:00,791.19,792.06,787.93,792.0,2540.0,791.19,792.06,787.93,792.0,2540.0
2016-03-23 09:50:00,789.66,791.8,789.63,790.89,5879.0,789.66,791.8,789.63,790.89,5879.0
2016-03-23 09:55:00,789.8,793.47,789.8,792.12,2300.0,789.8,793.47,789.8,792.12,2300.0
2016-03-23 10:00:00,791.77,793.23,791.56,792.4,2700.0,791.77,793.23,791.56,792.4,2700.0
2016-03-23 10:05:00,792.13,794.37,792.13,793.87,1551.0,792.13,794.37,792.13,793.87,1551.0
2016-03-23 10:10:00,793.87,797.47,793.87,797.05,3445.0,793.87,797.47,793.87,797.05,3445.0
2016-03-23 10:15:00,795.93,797.16,794.46,794.46,3500.0,795.93,797.16,794.46,794.46,3500.0
2016-03-23 10:20:00,794.98,797.48,794.77,797.48,1800.0,794.98,797.48,794.77,797.48,1800.0
2016-03-23 10:25:00,797.39,798.55,796.43,797.53,3081.0,797.39,798.55,796.43,797.53,3081.0
2016-03-23 10:30:00,797.19,800.0,797.19,798.3,7183.0,797.19,800.0,797.19,798.3,7183.0
2016-03-23 10:35:00,797.4,797.4,796.28,796.57,2724.0,797.4,797.4,796.28,796.57,2724.0
2016-03-23 10:40:00,797.77,798.7,796.62,798.7,1200.0,797.77,798.7,796.62,798.7,1200.0
2016-03-23 10:45:00,799.26,799.78,798.64,798.95,800.0,799.26,799.78,798.64,798.95,800.0
2016-03-23 10:50:00,799.47,799.47,797.45,798.5,3700.0,799.47,799.47,797.45,798.5,3700.0
2016-03-23 10:55:00,797.65,798.69,797.65,798.03,2100.0,797.65,798.69,797.65,798.03,2100.0
2016-03-23 11:00:00,798.41,798.66,797.61,797.75,2106.0,798.41,798.66,797.61,797.75,2106.0
2016-03-23 11:05:00,797.93,799.1,796.99,798.76,6536.0,797.93,799.1,796.99,798.76,6536.0
2016-03-23 11:10:00,798.89,798.89,797.36,797.77,3518.0,798.89,798.89,797.36,797.77,3518.0
2016-03-23 11:15:00,797.39,798.4,797.36,797.78,2269.0,797.39,798.4,797.36,797.78,2269.0
2016-03-23 11:20:00,797.83,797.83,797.59,797.6,1400.0,797.83,797.83,797.59,797.6,1400.0
2016-03-23 11:25:00,797.32,798.17,796.38,796.6,3200.0,797.32,798.17,796.38,796.6,3200.0
2016-03-23 11:30:00,796.45,798.02,796.08,798.02,1500.0,796.45,798.02,796.08,798.02,1500.0
2016-03-23 11:35:00,797.62,797.62,795.95,795.95,1300.0,797.62,797.62,795.95,795.95,1300.0
2016-03-23 11:40:00,795.8,797.72,795.41,796.99,3275.0,795.8,797.72,795.41,796.99,3275.0
2016-03-23 11:45:00,797.06,797.06,794.44,795.99,2996.0,797.06,797.06,794.44,795.99,2996.0
2016-03-23 11:50:00,795.4,795.4,794.62,794.63,500.0,795.4,795.4,794.62,794.63,500.0
2016-03-23 11:55:00,795.74,795.74,794.99,794.99,400.0,795.74,795.74,794.99,794.99,400.0
2016-03-23 12:00:00,795.74,797.72,795.37,796.43,18809.0,795.74,797.72,795.37,796.43,18809.0
2016-03-23 12:05:00,796.44,797.92,796.18,796.18,4493.0,796.44,797.92,796.18,796.18,4493.0
2016-03-23 12:10:00,795.8,797.99,795.8,797.5,1261.0,795.8,797.99,795.8,797.5,1261.0
2016-03-23 12:15:00,797.91,798.02,797.29,798.02,905.0,797.91,798.02,797.29,798.02,905.0
2016-03-23 12:20:00,797.97,799.49,797.97,798.88,1619.0,797.97,799.49,797.97,798.88,1619.0
2016-03-23 12:25:00,798.88,799.46,798.88,799.46,848.0,798.88,799.46,798.88,799.46,848.0
2016-03-23 12:30:00,799.53,800.79,799.08,799.2,10677.0,799.53,800.79,799.08,799.2,10677.0
2016-03-23 12:35:00,798.8,798.8,797.62,798.0,1400.0,798.8,798.8,797.62,798.0,1400.0
2016-03-23 12:40:00,798.94,799.4,798.24,798.54,6391.0,798.94,799.4,798.24,798.54,6391.0
2016-03-23 12:45:00,798.42,798.87,797.95,797.95,500.0,798.42,798.87,797.95,797.95,500.0
2016-03-23 12:50:00,797.95,797.95,797.95,797.95,0.0,797.95,797.95,797.95,797.95,0.0
2016-03-23 12:55:00,799.02,799.84,798.63,799.16,3800.0,799.02,799.84,798.63,799.16,3800.0
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 13:05:00,799.01,799.01,799.01,799.01,0.0,799.01,799.01,799.01,799.01,0.0
2016-03-23 13:10:00,800.0,800.66,799.1,799.1,500.0,800.0,800.66,799.1,799.1,500.0
2016-03-23 13:15:00,800.4,800.4,800.01,800.01,200.0,800.4,800.4,800.01,800.01,200.0
2016-03-23 13:20:00,799.19,800.6,799.18,800.09,500.0,799.19,800.6,799.18,800.09,500.0
2016-03-23 13:25:00,800.26,803.15,800.26,801.55,2528.0,800.26,803.15,800.26,801.55,2528.0
2016-03-23 13:30:00,802.47,803.91,802.24,802.96,4493.0,802.47,803.91,802.24,802.96,4493.0
2016-03-23 13:35:00,802.65,803.32,801.0,801.0,4405.0,802.65,803.32,801.0,801.0,4405.0
2016-03-23 13:40:00,801.85,802.31,801.68,802.31,803.0,801.85,802.31,801.68,802.31,803.0
2016-03-23 13:45:00,802.49,803.29,802.23,802.88,1686.0,802.49,803.29,802.23,802.88,1686.0
2016-03-23 13:50:00,802.53,803.22,802.53,802.68,675.0,802.53,803.22,802.53,802.68,675.0
2016-03-23 13:55:00,803.68,804.39,803.52,804.02,1538.0,803.68,804.39,803.52,804.02,1538.0
2016-03-23 14:00:00,804.11,804.18,803.33,803.82,6802.0,804.11,804.18,803.33,803.82,6802.0
2016-03-23 14:05:00,803.85,803.85,802.85,803.69,2617.0,803.85,803.85,802.85,803.69,2617.0
2016-03-23 14:10:00,802.62,802.99,802.62,802.78,300.0,802.62,802.99,802.62,802.78,300.0
2016-03-23 14:15:00,803.26,803.38,803.26,803.38,200.0,803.26,803.38,803.26,803.38,200.0
2016-03-23 14:20:00,803.77,804.6,803.27,804.42,6406.0,803.77,804.6,803.27,804.42,6406.0
2016-03-23 14:25:00,804.4,804.4,802.29,803.25,6395.0,804.4,804.4,802.29,803.25,6395.0
2016-03-23 14:30:00,804.13,805.0,803.22,803.87,4800.0,804.13,805.0,803.22,803.87,4800.0
2016-03-23 14:35:00,803.85,804.3,802.14,802.14,4402.0,803.85,804.3,802.14,802.14,4402.0
2016-03-23 14:40:00,802.51,804.57,802.32,803.63,6000.0,802.51,804.57,802.32,803.63,6000.0
2016-03-23 14:45:00,803.2,804.93,802.3,803.13,8895.0,803.2,804.93,802.3,803.13,8895.0
2016-03-23 14:50:00,802.5,803.79,801.47,801.62,2465.0,802.5,803.79,801.47,801.62,2465.0
2016-03-23 14:55:00,801.68,802.0,801.11,802.0,2700.0,801.68,802.0,801.11,802.0,2700.0
2016-03-23 15:00:00,801.6,801.67,801.1,801.67,300.0,801.6,801.67,801.1,801.67,300.0
2016-03-23 15:05:00,802.25,802.25,801.11,801.97,4302.0,802.25,802.25,801.11,801.97,4302.0
2016-03-23 15:10:00,801.99,803.84,801.88,803.84,1100.0,801.99,803.84,801.88,803.84,1100.0
2016-03-23 15:15:00,803.55,804.69,803.09,804.2,1570.0,803.55,804.69,803.09,804.2,1570.0
2016-03-23 15:20:00,804.31,804.31,802.98,803.64,1514.0,804.31,804.31,802.98,803.64,1514.0
2016-03-23 15:25:00,803.75,804.59,803.73,804.14,1700.0,803.75,804.59,803.73,804.14,1700.0
2016-03-23 15:30:00,804.97,805.28,804.1,805.28,3894.0,804.97,805.28,804.1,805.28,3894.0
2016-03-23 15:35:00,804.83,807.49,804.83,807.11,7100.0,804.83,807.49,804.83,807.11,7100.0
2016-03-23 15:40:00,806.94,807.02,805.05,805.75,6368.0,806.94,807.02,805.05,805.75,6368.0
2016-03-23 15:45:00,805.64,805.76,804.5,805.11,4941.0,805.64,805.76,804.5,805.11,4941.0
2016-03-23 15:50:00,804.62,805.88,804.4,805.72,9062.0,804.62,805.88,804.4,805.72,9062.0
2016-03-23 15:55:00,805.89,806.77,805.1,805.13,10010.0,805.89,806.77,805.1,805.13,10010.0
2016-03-24 09:30:00,803.48,810.0,802.06,803.74,4013.0,803.48,810.0,802.06,803.74,4013.0
2016-03-24 09:35:00,806.5,807.1,804.88,805.85,2100.0,806.5,807.1,804.88,805.85,2100.0
2016-03-24 09:40:00,805.81,807.0,804.79,804.79,900.0,805.81,807.0,804.79,804.79,900.0
2016-03-24 09:45:00,804.06,807.02,803.84,803.84,1100.0,804.06,807.02,803.84,803.84,1100.0
2016-03-24 09:50:00,803.81,805.3,803.81,804.51,600.0,803.81,805.3,803.81,804.51,600.0
2016-03-24 09:55:00,804.51,805.6,804.0,804.95,900.0,804.51,805.6,804.0,804.95,900.0
2016-03-24 10:00:00,805.0,805.96,804.33,805.83,1500.0,805.0,805.96,804.33,805.83,1500.0
2016-03-24 10:05:00,805.37,805.82,804.7,804.71,1039.0,805.37,805.82,804.7,804.71,1039.0
2016-03-24 10:10:00,804.59,805.2,804.18,805.0,3348.0,804.59,805.2,804.18,805.0,3348.0
2016-03-24 10:15:00,804.4,805.41,804.0,804.0,2800.0,804.4,805.41,804.0,804.0,2800.0
2016-03-24 10:20:00,804.01,804.28,802.88,804.11,3340.0,804.01,804.28,802.88,804.11,3340.0
2016-03-24 10:25:00,804.3,804.3,802.41,802.41,4127.0,804.3,804.3,802.41,802.41,4127.0
2016-03-24 10:30:00,802.43,803.4,802.41,803.09,1900.0,802.43,803.4,802.41,803.09,1900.0
2016-03-24 10:35:00,803.77,804.67,803.77,804.22,950.0,803.77,804.67,803.77,804.22,950.0
2016-03-24 10:40:00,803.36,805.82,803.36,804.84,500.0,803.36,805.82,803.36,804.84,500.0
2016-03-24 10:45:00,805.93,806.01,805.78,805.78,400.0,805.93,806.01,805.78,805.78,400.0
2016-03-24 10:50:00,805.01,805.09,804.13,804.13,3202.0,805.01,805.09,804.13,804.13,3202.0
2016-03-24 10:55:00,804.64,804.64,804.19,804.3,450.0,804.64,804.64,804.19,804.3,450.0
2016-03-24 11:00:00,803.96,804.83,803.96,804.69,600.0,803.96,804.83,803.96,804.69,600.0
2016-03-24 11:05:00,805.02,805.02,804.83,804.84,252.0,805.02,805.02,804.83,804.84,252.0
2016-03-24 11:10:00,804.79,804.79,804.78,804.79,200.0,804.79,804.79,804.78,804.79,200.0
2016-03-24 11:15:00,804.2,806.28,804.18,805.34,2468.0,804.2,806.28,804.18,805.34,2468.0
2016-03-24 11:20:00,805.19,806.3,805.0,806.0,3370.0,805.19,806.3,805.0,806.0,3370.0
2016-03-24 11:25:00,806.08,807.89,805.9,807.47,6503.0,806.08,807.89,805.9,807.47,6503.0
2016-03-24 11:30:00,807.96,808.1,806.8,806.8,2586.0,807.96,808.1,806.8,806.8,2586.0
2016-03-24 11:35:00,806.52,807.14,805.99,806.28,800.0,806.52,807.14,805.99,806.28,800.0
2016-03-24 11:40:00,806.5,806.5,805.13,805.13,400.0,806.5,806.5,805.13,805.13,400.0
2016-03-24 11:45:00,805.0,805.0,804.1,804.31,300.0,805.0,805.0,804.1,804.31,300.0
2016-03-24 11:50:00,803.63,804.72,803.15,803.99,4346.0,803.63,804.72,803.15,803.99,4346.0
2016-03-24 11:55:00,803.99,803.99,803.06,803.06,1500.0,803.99,803.99,803.06,803.06,1500.0
2016-03-24 12:00:00,803.6,804.14,803.31,803.67,1000.0,803.6,804.14,803.31,803.67,1000.0
2016-03-24 12:05:00,804.23,804.42,804.23,804.42,300.0,804.23,804.42,804.23,804.42,300.0
2016-03-24 12:10:00,804.47,804.65,803.86,804.64,1960.0,804.47,804.65,803.86,804.64,1960.0
2016-03-24 12:15:00,803.86,804.4,803.86,803.87,1100.0,803.86,804.4,803.86,803.87,1100.0
2016-03-24 12:20:00,803.51,803.92,803.2,803.62,7300.0,803.51,803.92,803.2,803.62,7300.0
2016-03-24 12:25:00,803.34,803.61,802.95,803.19,5800.0,803.34,803.61,802.95,803.19,5800.0
2016-03-24 12:30:00,803.21,803.42,801.76,803.42,1400.0,803.21,803.42,801.76,803.42,1400.0
2016-03-24 12:35:00,802.5,802.6,802.01,802.11,1700.0,802.5,802.6,802.01,802.11,1700.0
2016-03-24 12:40:00,801.82,801.82,800.49,801.4,2300.0,801.82,801.82,800.49,801.4,2300.0
2016-03-24 12:45:00,801.27,801.74,801.2,801.74,2300.0,801.27,801.74,801.2,801.74,2300.0
2016-03-24 12:50:00,801.51,801.51,801.44,801.45,1000.0,801.51,801.51,801.44,801.45,1000.0
2016-03-24 12:55:00,801.49,801.93,801.49,801.92,600.0,801.49,801.93,801.49,801.92,600.0
2016-03-24 13:00:00,801.61,801.61,800.53,800.53,1400.0,801.61,801.61,800.53,800.53,1400.0
2016-03-24 13:05:00,800.8,800.9,800.56,800.9,400.0,800.8,800.9,800.56,800.9,400.0
2016-03-24 13:10:00,801.21,801.21,801.21,801.21,100.0,801.21,801.21,801.21,801.21,100.0
2016-03-24 13:15:00,800.51,800.51,800.31,800.31,711.0,800.51,800.51,800.31,800.31,711.0
2016-03-24 13:20:00,800.21,800.21,799.36,799.37,529.0,800.21,800.21,799.36,799.37,529.0
2016-03-24 13:25:00,799.28,799.28,799.28,799.28,100.0,799.28,799.28,799.28,799.28,100.0
2016-03-24 13:30:00,798.78,800.02,798.5,799.12,1605.0,798.78,800.02,798.5,799.12,1605.0
2016-03-24 13:35:00,799.13,799.8,798.67,799.47,6125.0,799.13,799.8,798.67,799.47,6125.0
2016-03-24 13:40:00,799.2,800.35,799.0,799.0,1600.0,799.2,800.35,799.0,799.0,1600.0
2016-03-24 13:45:00,799.89,800.71,799.36,799.96,600.0,799.89,800.71,799.36,799.96,600.0
2016-03-24 13:50:00,800.3,800.3,800.28,800.28,300.0,800.3,800.3,800.28,800.28,300.0
2016-03-24 13:55:00,800.23,800.23,800.23,800.23,254.0,800.23,800.23,800.23,800.23,254.0
2016-03-24 14:00:00,800.15,800.15,798.94,798.94,600.0,800.15,800.15,798.94,798.94,600.0
2016-03-24 14:05:00,799.81,800.01,799.54,799.54,900.0,799.81,800.01,799.54,799.54,900.0
2016-03-24 14:10:00,799.98,800.79,799.98,800.38,1100.0,799.98,800.79,799.98,800.38,1100.0
2016-03-24 14:15:00,800.38,801.13,799.98,800.47,5597.0,800.38,801.13,799.98,800.47,5597.0
2016-03-24 14:20:00,801.19,802.02,801.0,801.47,1000.0,801.19,802.02,801.0,801.47,1000.0
2016-03-24 14:25:00,801.98,802.54,801.7,802.45,731.0,801.98,802.54,801.7,802.45,731.0
2016-03-24 14:30:00,801.71,802.2,801.32,801.55,1100.0,801.71,802.2,801.32,801.55,1100.0
2016-03-24 14:35:00,801.77,802.96,801.77,802.88,900.0,801.77,802.96,801.77,802.88,900.0
2016-03-24 14:40:00,803.19,803.53,803.19,803.53,400.0,803.19,803.53,803.19,803.53,400.0
2016-03-24 14:45:00,803.38,803.71,803.38,803.71,1200.0,803.38,803.71,803.38,803.71,1200.0
2016-03-24 14:50:00,803.77,803.92,803.77,803.91,492.0,803.77,803.92,803.77,803.91,492.0
2016-03-24 14:55:00,803.25,804.35,803.24,803.96,7333.0,803.25,804.35,803.24,803.96,7333.0
2016-03-24 15:00:00,803.6,804.23,802.95,803.29,6350.0,803.6,804.23,802.95,803.29,6350.0
2016-03-24 15:05:00,803.12,803.77,802.87,803.37,2960.0,803.12,803.77,802.87,803.37,2960.0
2016-03-24 15:10:00,803.37,803.7,803.3,803.7,828.0,803.37,803.7,803.3,803.7,828.0
2016-03-24 15:15:00,803.91,804.78,803.65,804.78,1662.0,803.91,804.78,803.65,804.78,1662.0
2016-03-24 15:20:00,804.53,805.26,804.53,805.26,1802.0,804.53,805.26,804.53,805.26,1802.0
2016-03-24 15:25:00,804.65,805.27,804.65,804.74,1500.0,804.65,805.27,804.65,804.74,1500.0
2016-03-24 15:30:00,804.85,805.74,804.72,804.72,2641.0,804.85,805.74,804.72,804.72,2641.0
2016-03-24 15:35:00,804.53,805.6,804.53,805.6,1707.0,804.53,805.6,804.53,805.6,1707.0
2016-03-24 15:40:00,805.59,805.88,804.71,805.01,4398.0,805.59,805.88,804.71,805.01,4398.0
2016-03-24 15:45:00,804.85,804.88,804.0,804.0,1000.0,804.85,804.88,804.0,804.0,1000.0
2016-03-24 15:50:00,804.39,804.67,803.97,804.16,7928.0,804.39,804.67,803.97,804.16,7928.0
2016-03-24 15:55:00,804.13,804.23,802.84,803.2,14362.0,804.13,804.23,802.84,803.2,14362.0
2016-03-28 09:30:00,803.78,804.11,801.31,801.31,2326.0,803.78,804.11,801.31,801.31,2326.0
2016-03-28 09:35:00,801.1,801.1,801.1,801.1,100.0,801.1,801.1,801.1,801.1,100.0
2016-03-28 09:40:00,801.1,801.1,801.1,801.1,0.0,801.1,801.1,801.1,801.1,0.0
2016-03-28 09:45:00,801.1,801.33,799.39,801.07,546.0,801.1,801.33,799.39,801.07,546.0
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 09:55:00,799.74,799.74,799.74,799.74,0.0,799.74,799.74,799.74,799.74,0.0
2016-03-28 10:00:00,799.86,799.86,799.76,799.76,200.0,799.86,799.86,799.76,799.76,200.0
2016-03-28 10:05:00,799.76,800.68,799.09,799.09,507.0,799.76,800.68,799.09,799.09,507.0
2016-03-28 10:10:00,799.73,800.01,797.2,797.2,2223.0,799.73,800.01,797.2,797.2,2223.0
2016-03-28 10:15:00,797.64,798.68,797.37,797.73,1180.0,797.64,798.68,797.37,797.73,1180.0
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 10:25:00,799.55,799.55,799.55,799.55,0.0,799.55,799.55,799.55,799.55,0.0
2016-03-28 10:30:00,799.4,800.53,798.39,798.39,1300.0,799.4,800.53,798.39,798.39,1300.0
2016-03-28 10:35:00,800.52,800.56,798.42,798.42,1564.0,800.52,800.56,798.42,798.42,1564.0
2016-03-28 10:40:00,799.75,799.78,799.43,799.78,400.0,799.75,799.78,799.43,799.78,400.0
2016-03-28 10:45:00,798.24,798.39,796.23,798.39,1304.0,798.24,798.39,796.23,798.39,1304.0
2016-03-28 10:50:00,797.06,798.22,797.06,798.22,1000.0,797.06,798.22,797.06,798.22,1000.0
2016-03-28 10:55:00,796.96,796.96,795.87,796.39,600.0,796.96,796.96,795.87,796.39,600.0
2016-03-28 11:00:00,796.94,799.0,796.94,798.45,1000.0,796.94,799.0,796.94,798.45,1000.0
2016-03-28 11:05:00,798.98,799.71,798.98,799.7,320.0,798.98,799.71,798.98,799.7,320.0
2016-03-28 11:10:00,799.34,800.63,799.34,800.63,700.0,799.34,800.63,799.34,800.63,700.0
2016-03-28 11:15:00,800.84,800.9,799.97,800.43,1700.0,800.84,800.9,799.97,800.43,1700.0
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 11:25:00,799.88,799.88,799.88,799.88,0.0,799.88,799.88,799.88,799.88,0.0
2016-03-28 11:30:00,799.88,799.88,799.88,799.88,0.0,799.88,799.88,799.88,799.88,0.0
2016-03-28 11:35:00,799.19,801.28,799.18,801.28,1140.0,799.19,801.28,799.18,801.28,1140.0
2016-03-28 11:40:00,799.96,800.81,799.96,800.81,200.0,799.96,800.81,799.96,800.81,200.0
2016-03-28 11:45:00,800.26,800.27,800.26,800.26,175.0,800.26,800.27,800.26,800.26,175.0
2016-03-28 11:50:00,800.27,800.43,800.27,800.43,200.0,800.27,800.43,800.27,800.43,200.0
2016-03-28 11:55:00,800.51,801.32,800.47,801.32,400.0,800.51,801.32,800.47,801.32,400.0
2016-03-28 12:00:00,800.65,800.91,799.98,800.91,1650.0,800.65,800.91,799.98,800.91,1650.0
2016-03-28 12:05:00,800.63,800.63,800.57,800.57,300.0,800.63,800.63,800.57,800.57,300.0
2016-03-28 12:10:00,799.78,799.86,799.78,799.86,300.0,799.78,799.86,799.78,799.86,300.0
2016-03-28 12:15:00,800.02,800.02,799.89,799.89,200.0,800.02,800.02,799.89,799.89,200.0
2016-03-28 12:20:00,801.1,801.1,801.1,801.1,100.0,801.1,801.1,801.1,801.1,100.0
2016-03-28 12:25:00,799.79,801.94,799.79,801.69,1500.0,799.79,801.94,799.79,801.69,1500.0
2016-03-28 12:30:00,801.45,802.17,800.49,801.37,5467.0,801.45,802.17,800.49,801.37,5467.0
2016-03-28 12:35:00,801.11,802.76,800.6,801.99,4352.0,801.11,802.76,800.6,801.99,4352.0
2016-03-28 12:40:00,801.68,802.37,801.49,801.49,700.0,801.68,802.37,801.49,801.49,700.0
2016-03-28 12:45:00,801.75,802.7,801.29,801.49,2400.0,801.75,802.7,801.29,801.49,2400.0
2016-03-28 12:50:00,801.49,801.49,801.49,801.49,0.0,801.49,801.49,801.49,801.49,0.0
2016-03-28 12:55:00,800.96,802.9,800.96,802.15,1200.0,800.96,802.9,800.96,802.15,1200.0
2016-03-28 13:00:00,801.97,801.97,801.52,801.52,2700.0,801.97,801.97,801.52,801.52,2700.0
2016-03-28 13:05:00,800.52,801.17,800.52,801.17,200.0,800.52,801.17,800.52,801.17,200.0
2016-03-28 13:10:00,801.17,801.17,801.17,801.17,0.0,801.17,801.17,801.17,801.17,0.0
2016-03-28 13:15:00,802.29,802.3,801.05,801.36,3821.0,802.29,802.3,801.05,801.36,3821.0
2016-03-28 13:20:00,801.53,801.53,801.4,801.4,300.0,801.53,801.53,801.4,801.4,300.0
2016-03-28 13:25:00,800.79,800.79,800.32,800.32,200.0,800.79,800.79,800.32,800.32,200.0
2016-03-28 13:30:00,800.32,800.32,800.32,800.32,0.0,800.32,800.32,800.32,800.32,0.0
2016-03-28 13:35:00,802.1,802.1,801.17,801.9,2470.0,802.1,802.1,801.17,801.9,2470.0
2016-03-28 13:40:00,801.92,802.73,801.92,802.51,3000.0,801.92,802.73,801.92,802.51,3000.0
2016-03-28 13:45:00,802.61,804.68,802.61,803.34,4600.0,802.61,804.68,802.61,803.34,4600.0
2016-03-28 13:50:00,803.92,803.92,803.21,803.21,300.0,803.92,803.92,803.21,803.21,300.0
2016-03-28 13:55:00,803.25,803.3,802.92,802.93,1124.0,803.25,803.3,802.92,802.93,1124.0
2016-03-28 14:00:00,802.96,804.19,802.65,802.65,8890.0,802.96,804.19,802.65,802.65,8890.0
2016-03-28 14:05:00,802.57,803.3,801.09,801.09,3000.0,802.57,803.3,801.09,801.09,3000.0
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 14:15:00,800.94,800.94,800.94,800.94,0.0,800.94,800.94,800.94,800.94,0.0
2016-03-28 14:20:00,801.29,801.85,800.45,801.21,1400.0,801.29,801.85,800.45,801.21,1400.0
2016-03-28 14:25:00,802.53,802.53,802.41,802.53,300.0,802.53,802.53,802.41,802.53,300.0
2016-03-28 14:30:00,801.6,802.85,801.6,801.81,3804.0,801.6,802.85,801.6,801.81,3804.0
2016-03-28 14:35:00,802.63,803.06,801.65,803.06,1221.0,802.63,803.06,801.65,803.06,1221.0
2016-03-28 14:40:00,804.53,804.53,802.25,802.25,800.0,804.53,804.53,802.25,802.25,800.0
2016-03-28 14:45:00,802.97,802.97,802.31,802.78,600.0,802.97,802.97,802.31,802.78,600.0
2016-03-28 14:50:00,802.7,802.96,801.95,801.95,4428.0,802.7,802.96,801.95,801.95,4428.0
2016-03-28 14:55:00,802.25,802.9,802.25,802.4,1200.0,802.25,802.9,802.25,802.4,1200.0
2016-03-28 15:00:00,802.96,804.02,802.32,802.33,2700.0,802.96,804.02,802.32,802.33,2700.0
2016-03-28 15:05:00,802.29,803.08,802.29,803.08,200.0,802.29,803.08,802.29,803.08,200.0
2016-03-28 15:10:00,803.11,803.12,802.56,803.06,1900.0,803.11,803.12,802.56,803.06,1900.0
2016-03-28 15:15:00,802.96,803.28,802.92,803.28,500.0,802.96,803.28,802.92,803.28,500.0
2016-03-28 15:20:00,803.01,803.11,802.52,802.93,3385.0,803.01,803.11,802.52,802.93,3385.0
2016-03-28 15:25:00,802.95,802.95,802.47,802.47,2066.0,802.95,802.95,802.47,802.47,2066.0
2016-03-28 15:30:00,802.14,803.18,802.07,802.83,2890.0,802.14,803.18,802.07,802.83,2890.0
2016-03-28 15:35:00,802.38,802.86,801.37,801.85,1800.0,802.38,802.86,801.37,801.85,1800.0
2016-03-28 15:40:00,801.56,802.42,801.55,802.16,4300.0,801.56,802.42,801.55,802.16,4300.0
2016-03-28 15:45:00,802.23,803.41,802.12,802.2,3013.0,802.23,803.41,802.12,802.2,3013.0
2016-03-28 15:50:00,802.17,802.17,800.58,800.59,4995.0,802.17,802.17,800.58,800.59,4995.0
2016-03-28 15:55:00,800.96,801.06,799.08,799.83,12505.0,800.96,801.06,799.08,799.83,12505.0
2016-03-29 09:30:00,802.67,803.27,800.24,800.24,2479.0,802.67,803.27,800.24,800.24,2479.0
2016-03-29 09:35:00,802.95,805.0,802.77,805.0,2099.0,802.95,805.0,802.77,805.0,2099.0
2016-03-29 09:40:00,805.0,805.0,804.0,804.33,5004.0,805.0,805.0,804.0,804.33,5004.0
2016-03-29 09:45:00,803.78,804.22,801.76,801.98,4849.0,803.78,804.22,801.76,801.98,4849.0
2016-03-29 09:50:00,800.93,801.71,800.52,801.71,3700.0,800.93,801.71,800.52,801.71,3700.0
2016-03-29 09:55:00,801.71,801.71,801.71,801.71,100.0,801.71,801.71,801.71,801.71,100.0
2016-03-29 10:00:00,802.42,802.42,802.42,802.42,100.0,802.42,802.42,802.42,802.42,100.0
2016-03-29 10:05:00,804.22,804.22,802.66,802.66,300.0,804.22,804.22,802.66,802.66,300.0
2016-03-29 10:10:00,802.83,803.1,802.17,802.17,507.0,802.83,803.1,802.17,802.17,507.0
2016-03-29 10:15:00,802.72,802.72,801.74,802.41,1200.0,802.72,802.72,801.74,802.41,1200.0
2016-03-29 10:20:00,802.46,803.69,802.46,802.89,600.0,802.46,803.69,802.46,802.89,600.0
2016-03-29 10:25:00,804.31,804.31,802.01,803.25,700.0,804.31,804.31,802.01,803.25,700.0
2016-03-29 10:30:00,804.47,804.47,804.46,804.47,197.0,804.47,804.47,804.46,804.47,197.0
2016-03-29 10:35:00,803.5,803.51,803.5,803.5,200.0,803.5,803.51,803.5,803.5,200.0
2016-03-29 10:40:00,804.18,804.18,802.17,803.21,1516.0,804.18,804.18,802.17,803.21,1516.0
2016-03-29 10:45:00,803.41,803.41,802.08,802.08,680.0,803.41,803.41,802.08,802.08,680.0
2016-03-29 10:50:00,802.0,802.01,802.0,802.0,200.0,802.0,802.01,802.0,802.0,200.0
2016-03-29 10:55:00,801.94,802.52,801.4,801.4,2800.0,801.94,802.52,801.4,801.4,2800.0
2016-03-29 11:00:00,801.95,802.18,800.87,800.87,500.0,801.95,802.18,800.87,800.87,500.0
2016-03-29 11:05:00,800.36,801.21,798.99,798.99,900.0,800.36,801.21,798.99,798.99,900.0
2016-03-29 11:10:00,799.21,800.22,799.21,800.21,500.0,799.21,800.22,799.21,800.21,500.0
2016-03-29 11:15:00,799.24,800.12,798.03,799.13,1800.0,799.24,800.12,798.03,799.13,1800.0
2016-03-29 11:20:00,799.69,801.61,799.21,800.82,2700.0,799.69,801.61,799.21,800.82,2700.0
2016-03-29 11:25:00,801.1,801.1,799.58,799.58,1002.0,801.1,801.1,799.58,799.58,1002.0
2016-03-29 11:30:00,800.21,800.21,799.1,799.1,1100.0,800.21,800.21,799.1,799.1,1100.0
2016-03-29 11:35:00,798.9,799.06,798.0,798.61,1500.0,798.9,799.06,798.0,798.61,1500.0
2016-03-29 11:40:00,798.84,798.84,797.65,797.81,800.0,798.84,798.84,797.65,797.81,800.0
2016-03-29 11:45:00,798.28,798.28,797.88,797.88,600.0,798.28,798.28,797.88,797.88,600.0
2016-03-29 11:50:00,798.56,798.87,796.63,798.54,4037.0,798.56,798.87,796.63,798.54,4037.0
2016-03-29 11:55:00,796.93,796.93,796.93,796.93,112.0,796.93,796.93,796.93,796.93,112.0
2016-03-29 12:00:00,796.9,797.57,796.66,797.57,1000.0,796.9,797.57,796.66,797.57,1000.0
2016-03-29 12:05:00,797.98,798.77,797.38,797.4,1398.0,797.98,798.77,797.38,797.4,1398.0
2016-03-29 12:10:00,797.05,797.67,796.61,797.67,1082.0,797.05,797.67,796.61,797.67,1082.0
2016-03-29 12:15:00,798.06,798.06,797.99,798.0,500.0,798.06,798.06,797.99,798.0,500.0
2016-03-29 12:20:00,798.22,801.63,797.63,800.42,4240.0,798.22,801.63,797.63,800.42,4240.0
2016-03-29 12:25:00,800.28,800.53,798.84,799.67,900.0,800.28,800.53,798.84,799.67,900.0
2016-03-29 12:30:00,800.87,801.25,798.78,798.78,2553.0,800.87,801.25,798.78,798.78,2553.0
2016-03-29 12:35:00,799.3,799.93,798.52,799.3,4153.0,799.3,799.93,798.52,799.3,4153.0
2016-03-29 12:40:00,800.59,800.94,799.93,800.2,2700.0,800.59,800.94,799.93,800.2,2700.0
2016-03-29 12:45:00,800.71,800.71,797.11,798.17,2762.0,800.71,800.71,797.11,798.17,2762.0
2016-03-29 12:50:00,798.27,799.84,797.11,799.84,1353.0,798.27,799.84,797.11,799.84,1353.0
2016-03-29 12:55:00,799.02,799.02,798.21,798.21,600.0,799.02,799.02,798.21,798.21,600.0
2016-03-29 13:00:00,798.73,800.26,798.71,799.31,2600.0,798.73,800.26,798.71,799.31,2600.0
2016-03-29 13:05:00,799.75,799.93,798.15,799.16,5800.0,799.75,799.93,798.15,799.16,5800.0
2016-03-29 13:10:00,799.27,800.02,798.81,798.81,2315.0,799.27,800.02,798.81,798.81,2315.0
2016-03-29 13:15:00,798.88,800.05,798.88,799.75,4798.0,798.88,800.05,798.88,799.75,4798.0
2016-03-29 13:20:00,800.0,800.11,799.07,799.22,2807.0,800.0,800.11,799.07,799.22,2807.0
2016-03-29 13:25:00,798.88,798.88,798.21,798.58,1000.0,798.88,798.88,798.21,798.58,1000.0
2016-03-29 13:30:00,798.64,798.67,797.73,797.73,2366.0,798.64,798.67,797.73,797.73,2366.0
2016-03-29 13:35:00,797.51,797.7,796.48,797.7,2899.0,797.51,797.7,796.48,797.7,2899.0
2016-03-29 13:40:00,797.71,799.01,797.71,797.76,3449.0,797.71,799.01,797.71,797.76,3449.0
2016-03-29 13:45:00,798.37,798.37,798.15,798.28,2685.0,798.37,798.37,798.15,798.28,2685.0
2016-03-29 13:50:00,798.32,799.66,798.2,798.49,3550.0,798.32,799.66,798.2,798.49,3550.0
2016-03-29 13:55:00,798.08,798.68,797.51,798.5,2000.0,798.08,798.68,797.51,798.5,2000.0
2016-03-29 14:00:00,799.11,800.63,799.11,800.63,1400.0,799.11,800.63,799.11,800.63,1400.0
2016-03-29 14:05:00,800.43,800.67,798.97,798.97,3048.0,800.43,800.67,798.97,798.97,3048.0
2016-03-29 14:10:00,799.58,801.49,798.95,800.27,2778.0,799.58,801.49,798.95,800.27,2778.0
2016-03-29 14:15:00,800.39,801.02,799.27,799.27,1504.0,800.39,801.02,799.27,799.27,1504.0
2016-03-29 14:20:00,800.35,800.35,799.68,799.7,1900.0,800.35,800.35,799.68,799.7,1900.0
2016-03-29 14:25:00,801.45,801.49,801.45,801.49,300.0,801.45,801.49,801.45,801.49,300.0
2016-03-29 14:30:00,801.58,801.92,800.14,801.0,1800.0,801.58,801.92,800.14,801.0,1800.0
2016-03-29 14:35:00,801.5,803.23,801.02,802.54,1000.0,801.5,803.23,801.02,802.54,1000.0
2016-03-29 14:40:00,802.54,802.9,802.54,802.89,200.0,802.54,802.9,802.54,802.89,200.0
2016-03-29 14:45:00,802.48,803.03,800.95,800.95,2900.0,802.48,803.03,800.95,800.95,2900.0
2016-03-29 14:50:00,800.99,802.05,800.96,800.96,3814.0,800.99,802.05,800.96,800.96,3814.0
2016-03-29 14:55:00,800.71,801.14,799.81,800.0,2174.0,800.71,801.14,799.81,800.0,2174.0
2016-03-29 15:00:00,800.41,801.92,799.71,801.92,4800.0,800.41,801.92,799.71,801.92,4800.0
2016-03-29 15:05:00,801.73,801.73,801.09,801.09,1577.0,801.73,801.73,801.09,801.09,1577.0
2016-03-29 15:10:00,801.11,801.19,800.58,801.0,4692.0,801.11,801.19,800.58,801.0,4692.0
2016-03-29 15:15:00,801.05,801.09,799.4,800.82,4100.0,801.05,801.09,799.4,800.82,4100.0
2016-03-29 15:20:00,801.09,801.14,800.62,801.14,1100.0,801.09,801.14,800.62,801.14,1100.0
2016-03-29 15:25:00,801.09,801.09,800.69,800.69,1120.0,801.09,801.09,800.69,800.69,1120.0
2016-03-29 15:30:00,800.47,800.63,799.82,799.82,1400.0,800.47,800.63,799.82,799.82,1400.0
2016-03-29 15:35:00,800.26,800.73,799.67,800.73,3717.0,800.26,800.73,799.67,800.73,3717.0
2016-03-29 15:40:00,800.5,800.7,798.87,799.33,4000.0,800.5,800.7,798.87,799.33,4000.0
2016-03-29 15:45:00,798.88,799.43,798.55,798.55,7553.0,798.88,799.43,798.55,798.55,7553.0
2016-03-29 15:50:00,798.39,798.98,797.92,798.21,15086.0,798.39,798.98,797.92,798.21,15086.0
2016-03-29 15:55:00,798.27,798.97,797.87,798.04,27789.0,798.27,798.97,797.87,798.04,27789.0
2016-03-30 09:30:00,803.0,803.0,799.87,799.87,1653.0,803.0,803.0,799.87,799.87,1653.0
2016-03-30 09:35:00,798.33,801.12,798.33,800.35,1100.0,798.33,801.12,798.33,800.35,1100.0
2016-03-30 09:40:00,801.95,802.34,800.26,800.68,900.0,801.95,802.34,800.26,800.68,900.0
2016-03-30 09:45:00,801.49,802.29,801.33,801.33,1100.0,801.49,802.29,801.33,801.33,1100.0
2016-03-30 09:50:00,800.46,800.97,799.17,799.17,950.0,800.46,800.97,799.17,799.17,950.0
2016-03-30 09:55:00,800.0,800.0,797.87,797.87,2995.0,800.0,800.0,797.87,797.87,2995.0
2016-03-30 10:00:00,798.91,798.91,796.18,796.18,1100.0,798.91,798.91,796.18,796.18,1100.0
2016-03-30 10:05:00,796.17,796.17,794.03,794.08,3111.0,796.17,796.17,794.03,794.08,3111.0
2016-03-30 10:10:00,794.8,794.8,794.8,794.8,200.0,794.8,794.8,794.8,794.8,200.0
2016-03-30 10:15:00,795.33,795.33,793.56,793.56,2250.0,795.33,795.33,793.56,793.56,2250.0
2016-03-30 10:20:00,794.2,795.29,793.86,793.86,1900.0,794.2,795.29,793.86,793.86,1900.0
2016-03-30 10:25:00,795.88,796.03,795.06,795.82,1100.0,795.88,796.03,795.06,795.82,1100.0
2016-03-30 10:30:00,795.25,795.25,792.44,792.98,2200.0,795.25,795.25,792.44,792.98,2200.0
2016-03-30 10:35:00,793.35,794.35,792.6,793.52,2900.0,793.35,794.35,792.6,793.52,2900.0
2016-03-30 10:40:00,794.0,794.0,793.36,793.36,1600.0,794.0,794.0,793.36,793.36,1600.0
2016-03-30 10:45:00,794.01,794.04,792.8,793.11,2727.0,794.01,794.04,792.8,793.11,2727.0
2016-03-30 10:50:00,793.79,795.68,793.58,795.02,1337.0,793.79,795.68,793.58,795.02,1337.0
2016-03-30 10:55:00,795.1,795.13,794.46,794.46,700.0,795.1,795.13,794.46,794.46,700.0
2016-03-30 11:00:00,794.1,796.29,793.07,794.57,2100.0,794.1,796.29,793.07,794.57,2100.0
2016-03-30 11:05:00,795.08,795.08,794.04,794.45,1400.0,795.08,795.08,794.04,794.45,1400.0
2016-03-30 11:10:00,794.5,795.29,793.92,793.93,600.0,794.5,795.29,793.92,793.93,600.0
2016-03-30 11:15:00,794.53,795.34,793.96,795.32,600.0,794.53,795.34,793.96,795.32,600.0
2016-03-30 11:20:00,795.7,796.25,794.14,795.4,2977.0,795.7,796.25,794.14,795.4,2977.0
2016-03-30 11:25:00,796.2,797.46,795.61,796.84,4000.0,796.2,797.46,795.61,796.84,4000.0
2016-03-30 11:30:00,797.18,797.49,795.47,796.1,2200.0,797.18,797.49,795.47,796.1,2200.0
2016-03-30 11:35:00,796.1,796.1,794.9,795.88,6460.0,796.1,796.1,794.9,795.88,6460.0
2016-03-30 11:40:00,797.05,797.48,796.61,796.8,2685.0,797.05,797.48,796.61,796.8,2685.0
2016-03-30 11:45:00,796.86,797.74,796.56,796.56,1246.0,796.86,797.74,796.56,796.56,1246.0
2016-03-30 11:50:00,797.05,797.21,795.95,795.95,2065.0,797.05,797.21,795.95,795.95,2065.0
2016-03-30 11:55:00,795.19,796.75,795.19,796.6,3000.0,795.19,796.75,795.19,796.6,3000.0
2016-03-30 12:00:00,796.63,797.35,796.32,796.41,1500.0,796.63,797.35,796.32,796.41,1500.0
2016-03-30 12:05:00,797.17,797.85,796.64,796.64,300.0,797.17,797.85,796.64,796.64,300.0
2016-03-30 12:10:00,796.89,797.05,795.4,797.04,3184.0,796.89,797.05,795.4,797.04,3184.0
2016-03-30 12:15:00,798.12,798.12,796.81,797.35,3451.0,798.12,798.12,796.81,797.35,3451.0
2016-03-30 12:20:00,797.5,797.7,796.7,796.7,1200.0,797.5,797.7,796.7,796.7,1200.0
2016-03-30 12:25:00,796.43,797.6,796.43,797.29,3700.0,796.43,797.6,796.43,797.29,3700.0
2016-03-30 12:30:00,797.6,797.84,797.59,797.7,1100.0,797.6,797.84,797.59,797.7,1100.0
2016-03-30 12:35:00,797.73,798.64,797.73,798.43,900.0,797.73,798.64,797.73,798.43,900.0
2016-03-30 12:40:00,798.47,798.59,798.35,798.46,700.0,798.47,798.59,798.35,798.46,700.0
2016-03-30 12:45:00,799.0,799.0,798.25,798.96,973.0,799.0,799.0,798.25,798.96,973.0
2016-03-30 12:50:00,798.48,798.86,797.01,797.01,1900.0,798.48,798.86,797.01,797.01,1900.0
2016-03-30 12:55:00,797.21,798.78,797.01,798.53,1300.0,797.21,798.78,797.01,798.53,1300.0
2016-03-30 13:00:00,799.9,799.9,798.6,799.5,600.0,799.9,799.9,798.6,799.5,600.0
2016-03-30 13:05:00,799.59,799.59,798.15,798.16,705.0,799.59,799.59,798.15,798.16,705.0
2016-03-30 13:10:00,797.79,798.64,797.79,798.64,200.0,797.79,798.64,797.79,798.64,200.0
2016-03-30 13:15:00,798.54,799.12,798.54,799.12,500.0,798.54,799.12,798.54,799.12,500.0
2016-03-30 13:20:00,799.05,799.46,799.05,799.46,300.0,799.05,799.46,799.05,799.46,300.0
2016-03-30 13:25:00,799.35,799.41,799.01,799.19,1130.0,799.35,799.41,799.01,799.19,1130.0
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 13:35:00,799.3,799.3,799.3,799.3,0.0,799.3,799.3,799.3,799.3,0.0
2016-03-30 13:40:00,799.07,800.0,799.07,800.0,400.0,799.07,800.0,799.07,800.0,400.0
2016-03-30 13:45:00,799.03,799.94,799.03,799.94,372.0,799.03,799.94,799.03,799.94,372.0
2016-03-30 13:50:00,799.55,800.14,799.55,800.14,1000.0,799.55,800.14,799.55,800.14,1000.0
2016-03-30 13:55:00,799.86,799.86,799.17,799.23,900.0,799.86,799.86,799.17,799.23,900.0
2016-03-30 14:00:00,799.75,799.75,799.39,799.72,400.0,799.75,799.75,799.39,799.72,400.0
2016-03-30 14:05:00,800.0,800.38,798.71,798.71,3526.0,800.0,800.38,798.71,798.71,3526.0
2016-03-30 14:10:00,799.25,799.25,798.22,798.23,1200.0,799.25,799.25,798.22,798.23,1200.0
2016-03-30 14:15:00,798.0,798.47,797.78,798.35,1400.0,798.0,798.47,797.78,798.35,1400.0
2016-03-30 14:20:00,798.3,799.96,797.86,799.96,2600.0,798.3,799.96,797.86,799.96,2600.0
2016-03-30 14:25:00,799.91,800.19,799.26,800.06,2600.0,799.91,800.19,799.26,800.06,2600.0
2016-03-30 14:30:00,800.66,800.8,799.29,799.95,9754.0,800.66,800.8,799.29,799.95,9754.0
2016-03-30 14:35:00,800.07,800.75,799.6,800.57,3000.0,800.07,800.75,799.6,800.57,3000.0
2016-03-30 14:40:00,800.23,800.23,799.28,799.3,1600.0,800.23,800.23,799.28,799.3,1600.0
2016-03-30 14:45:00,800.81,800.82,800.02,800.82,1400.0,800.81,800.82,800.02,800.82,1400.0
2016-03-30 14:50:00,801.07,801.69,800.98,801.27,1900.0,801.07,801.69,800.98,801.27,1900.0
2016-03-30 14:55:00,800.97,801.58,800.94,801.08,2100.0,800.97,801.58,800.94,801.08,2100.0
2016-03-30 15:00:00,799.73,801.72,799.73,800.62,1925.0,799.73,801.72,799.73,800.62,1925.0
2016-03-30 15:05:00,801.21,802.26,800.82,802.21,1600.0,801.21,802.26,800.82,802.21,1600.0
2016-03-30 15:10:00,802.84,802.84,801.59,801.59,500.0,802.84,802.84,801.59,801.59,500.0
2016-03-30 15:15:00,802.56,802.87,800.8,801.97,2480.0,802.56,802.87,800.8,801.97,2480.0
2016-03-30 15:20:00,802.23,803.33,802.23,803.33,2000.0,802.23,803.33,802.23,803.33,2000.0
2016-03-30 15:25:00,802.67,803.4,802.07,802.07,900.0,802.67,803.4,802.07,802.07,900.0
2016-03-30 15:30:00,802.49,802.49,801.84,802.0,3700.0,802.49,802.49,801.84,802.0,3700.0
2016-03-30 15:35:00,802.28,802.28,801.33,801.9,1310.0,802.28,802.28,801.33,801.9,1310.0
2016-03-30 15:40:00,802.52,802.63,802.0,802.14,2264.0,802.52,802.63,802.0,802.14,2264.0
2016-03-30 15:45:00,802.3,803.09,802.3,802.89,3664.0,802.3,803.09,802.3,802.89,3664.0
2016-03-30 15:50:00,803.07,803.55,802.71,803.38,2816.0,803.07,803.55,802.71,803.38,2816.0
2016-03-30 15:55:00,803.41,803.42,802.0,802.79,8957.0,803.41,803.42,802.0,802.79,8957.0
2016-03-31 09:30:00,804.53,804.53,801.79,801.79,1460.0,804.53,804.53,801.79,801.79,1460.0
2016-03-31 09:35:00,801.71,802.08,798.61,802.07,2100.0,801.71,802.08,798.61,802.07,2100.0
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 09:45:00,800.88,800.88,800.88,800.88,0.0,800.88,800.88,800.88,800.88,0.0
2016-03-31 09:50:00,801.12,801.27,800.0,801.27,500.0,801.12,801.27,800.0,801.27,500.0
2016-03-31 09:55:00,800.82,801.09,799.85,801.04,500.0,800.82,801.09,799.85,801.04,500.0
2016-03-31 10:00:00,799.11,800.44,798.77,798.86,1209.0,799.11,800.44,798.77,798.86,1209.0
2016-03-31 10:05:00,797.92,798.95,797.65,798.33,900.0,797.92,798.95,797.65,798.33,900.0
2016-03-31 10:10:00,798.23,800.69,798.22,800.69,1600.0,798.23,800.69,798.22,800.69,1600.0
2016-03-31 10:15:00,801.1,801.1,801.1,801.1,100.0,801.1,801.1,801.1,801.1,100.0
2016-03-31 10:20:00,799.4,799.4,799.36,799.36,600.0,799.4,799.4,799.36,799.36,600.0
2016-03-31 10:25:00,799.92,799.92,799.91,799.92,100.0,799.92,799.92,799.91,799.92,100.0
2016-03-31 10:30:00,799.09,800.14,798.52,799.07,2953.0,799.09,800.14,798.52,799.07,2953.0
2016-03-31 10:35:00,799.9,799.9,798.56,799.22,1922.0,799.9,799.9,798.56,799.22,1922.0
2016-03-31 10:40:00,798.83,799.08,798.83,799.08,400.0,798.83,799.08,798.83,799.08,400.0
2016-03-31 10:45:00,800.42,800.42,799.45,799.46,1100.0,800.42,800.42,799.45,799.46,1100.0
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 10:55:00,800.38,800.38,800.38,800.38,0.0,800.38,800.38,800.38,800.38,0.0
2016-03-31 11:00:00,799.65,799.89,799.65,799.89,251.0,799.65,799.89,799.65,799.89,251.0
2016-03-31 11:05:00,800.14,801.15,800.14,800.24,300.0,800.14,801.15,800.14,800.24,300.0
2016-03-31 11:10:00,799.34,801.03,799.34,801.03,298.0,799.34,801.03,799.34,801.03,298.0
2016-03-31 11:15:00,800.12,800.98,799.4,799.43,500.0,800.12,800.98,799.4,799.43,500.0
2016-03-31 11:20:00,799.29,799.43,798.78,798.78,803.0,799.29,799.43,798.78,798.78,803.0
2016-03-31 11:25:00,798.53,799.12,798.4,798.4,1000.0,798.53,799.12,798.4,798.4,1000.0
2016-03-31 11:30:00,798.52,798.98,797.53,797.53,2800.0,798.52,798.98,797.53,797.53,2800.0
2016-03-31 11:35:00,797.64,797.74,796.85,797.08,2900.0,797.64,797.74,796.85,797.08,2900.0
2016-03-31 11:40:00,797.77,798.61,796.85,796.85,1596.0,797.77,798.61,796.85,796.85,1596.0
2016-03-31 11:45:00,797.06,797.7,797.0,797.35,1700.0,797.06,797.7,797.0,797.35,1700.0
2016-03-31 11:50:00,797.89,798.1,797.35,798.1,1200.0,797.89,798.1,797.35,798.1,1200.0
2016-03-31 11:55:00,797.98,798.05,797.98,798.05,200.0,797.98,798.05,797.98,798.05,200.0
2016-03-31 12:00:00,798.05,798.05,798.05,798.05,0.0,798.05,798.05,798.05,798.05,0.0
2016-03-31 12:05:00,798.07,798.08,798.07,798.08,300.0,798.07,798.08,798.07,798.08,300.0
2016-03-31 12:10:00,797.79,797.79,797.43,797.55,1200.0,797.79,797.79,797.43,797.55,1200.0
2016-03-31 12:15:00,798.27,798.76,798.27,798.52,300.0,798.27,798.76,798.27,798.52,300.0
2016-03-31 12:20:00,798.53,798.53,797.96,797.96,1000.0,798.53,798.53,797.96,797.96,1000.0
2016-03-31 12:25:00,797.72,798.29,797.72,798.29,200.0,797.72,798.29,797.72,798.29,200.0
2016-03-31 12:30:00,798.35,798.35,798.22,798.22,200.0,798.35,798.35,798.22,798.22,200.0
2016-03-31 12:35:00,797.8,797.8,797.69,797.69,200.0,797.8,797.8,797.69,797.69,200.0
2016-03-31 12:40:00,797.69,797.69,797.69,797.69,0.0,797.69,797.69,797.69,797.69,0.0
2016-03-31 12:45:00,797.7,797.7,797.7,797.7,100.0,797.7,797.7,797.7,797.7,100.0
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 12:55:00,798.39,798.39,798.39,798.39,0.0,798.39,798.39,798.39,798.39,0.0
2016-03-31 13:00:00,798.39,798.39,798.39,798.39,0.0,798.39,798.39,798.39,798.39,0.0
2016-03-31 13:05:00,797.21,797.88,797.2,797.88,600.0,797.21,797.88,797.2,797.88,600.0
2016-03-31 13:10:00,797.88,797.89,796.96,797.11,2000.0,797.88,797.89,796.96,797.11,2000.0
2016-03-31 13:15:00,796.91,796.91,795.46,795.46,900.0,796.91,796.91,795.46,795.46,900.0
2016-03-31 13:20:00,795.71,795.71,794.72,795.67,1140.0,795.71,795.71,794.72,795.67,1140.0
2016-03-31 13:25:00,795.36,795.39,794.81,795.1,2340.0,795.36,795.39,794.81,795.1,2340.0
2016-03-31 13:30:00,795.24,795.66,795.07,795.07,900.0,795.24,795.66,795.07,795.07,900.0
2016-03-31 13:35:00,795.0,795.16,794.63,795.11,2500.0,795.0,795.16,794.63,795.11,2500.0
2016-03-31 13:40:00,795.11,795.11,794.0,794.0,2033.0,795.11,795.11,794.0,794.0,2033.0
2016-03-31 13:45:00,793.7,794.5,793.65,794.48,900.0,793.7,794.5,793.65,794.48,900.0
2016-03-31 13:50:00,794.77,794.87,794.7,794.75,900.0,794.77,794.87,794.7,794.75,900.0
2016-03-31 13:55:00,794.57,794.57,794.0,794.48,1000.0,794.57,794.57,794.0,794.48,1000.0
2016-03-31 14:00:00,794.46,794.54,794.26,794.26,400.0,794.46,794.54,794.26,794.26,400.0
2016-03-31 14:05:00,794.31,795.2,794.31,795.2,1407.0,794.31,795.2,794.31,795.2,1407.0
2016-03-31 14:10:00,795.59,795.78,795.53,795.71,2000.0,795.59,795.78,795.53,795.71,2000.0
2016-03-31 14:15:00,795.89,797.49,795.89,797.18,1620.0,795.89,797.49,795.89,797.18,1620.0
2016-03-31 14:20:00,796.53,796.91,796.06,796.06,1100.0,796.53,796.91,796.06,796.06,1100.0
2016-03-31 14:25:00,795.0,795.39,794.9,794.9,500.0,795.0,795.39,794.9,794.9,500.0
2016-03-31 14:30:00,795.41,796.01,795.41,795.42,700.0,795.41,796.01,795.41,795.42,700.0
2016-03-31 14:35:00,795.85,796.26,795.68,796.26,700.0,795.85,796.26,795.68,796.26,700.0
2016-03-31 14:40:00,795.79,796.11,794.8,794.8,1500.0,795.79,796.11,794.8,794.8,1500.0
2016-03-31 14:45:00,795.02,795.02,794.78,794.81,600.0,795.02,795.02,794.78,794.81,600.0
2016-03-31 14:50:00,795.11,796.25,794.51,795.56,12313.0,795.11,796.25,794.51,795.56,12313.0
2016-03-31 14:55:00,795.37,796.15,795.02,795.38,10204.0,795.37,796.15,795.02,795.38,10204.0
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 15:05:00,794.75,794.75,794.75,794.75,0.0,794.75,794.75,794.75,794.75,0.0
2016-03-31 15:10:00,795.23,796.26,795.15,796.26,1834.0,795.23,796.26,795.15,796.26,1834.0
2016-03-31 15:15:00,796.74,797.5,796.25,796.54,13453.0,796.74,797.5,796.25,796.54,13453.0
2016-03-31 15:20:00,796.38,797.38,796.38,796.96,4702.0,796.38,797.38,796.38,796.96,4702.0
2016-03-31 15:25:00,796.55,797.37,796.55,796.71,1300.0,796.55,797.37,796.55,796.71,1300.0
2016-03-31 15:30:00,797.18,797.18,796.53,796.63,7662.0,797.18,797.18,796.53,796.63,7662.0
2016-03-31 15:35:00,796.85,796.85,794.85,796.47,16881.0,796.85,796.85,794.85,796.47,16881.0
2016-03-31 15:40:00,795.76,796.28,794.83,795.48,8398.0,795.76,796.28,794.83,795.48,8398.0
2016-03-31 15:45:00,795.81,797.49,795.81,796.75,7428.0,795.81,797.49,795.81,796.75,7428.0
2016-03-31 15:50:00,797.33,797.33,796.35,796.97,5066.0,797.33,797.33,796.35,796.97,5066.0
2016-03-31 15:55:00,796.92,796.92,795.83,795.99,9173.0,796.92,796.92,795.83,795.99,9173.0
2016-04-01 09:30:00,793.97,793.97,791.92,791.92,1080.0,793.97,793.97,791.92,791.92,1080.0
2016-04-01 09:35:00,792.0,795.42,792.0,793.21,2550.0,792.0,795.42,792.0,793.21,2550.0
2016-04-01 09:40:00,794.29,794.29,794.28,794.29,277.0,794.29,794.29,794.28,794.29,277.0
2016-04-01 09:45:00,795.21,795.52,794.36,794.36,600.0,795.21,795.52,794.36,794.36,600.0
2016-04-01 09:50:00,794.82,797.2,793.51,797.2,3887.0,794.82,797.2,793.51,797.2,3887.0
2016-04-01 09:55:00,797.7,798.8,797.31,798.5,1231.0,797.7,798.8,797.31,798.5,1231.0
2016-04-01 10:00:00,798.13,798.5,797.24,798.07,2409.0,798.13,798.5,797.24,798.07,2409.0
2016-04-01 10:05:00,799.3,800.05,799.3,799.88,1300.0,799.3,800.05,799.3,799.88,1300.0
2016-04-01 10:10:00,800.5,801.79,800.23,801.59,3302.0,800.5,801.79,800.23,801.59,3302.0
2016-04-01 10:15:00,801.2,801.45,801.0,801.44,1893.0,801.2,801.45,801.0,801.44,1893.0
2016-04-01 10:20:00,802.0,803.35,801.7,802.4,3295.0,802.0,803.35,801.7,802.4,3295.0
2016-04-01 10:25:00,802.75,803.64,802.73,803.37,1415.0,802.75,803.64,802.73,803.37,1415.0
2016-04-01 10:30:00,803.19,803.98,802.98,803.71,1383.0,803.19,803.98,802.98,803.71,1383.0
2016-04-01 10:35:00,803.3,803.96,803.3,803.45,1100.0,803.3,803.96,803.3,803.45,1100.0
2016-04-01 10:40:00,803.21,803.71,802.54,802.54,2500.0,803.21,803.71,802.54,802.54,2500.0
2016-04-01 10:45:00,802.53,803.99,802.53,802.64,3536.0,802.53,803.99,802.53,802.64,3536.0
2016-04-01 10:50:00,802.64,802.64,802.64,802.64,0.0,802.64,802.64,802.64,802.64,0.0
2016-04-01 10:55:00,802.5,804.7,802.5,804.28,4042.0,802.5,804.7,802.5,804.28,4042.0
2016-04-01 11:00:00,804.29,804.49,804.0,804.0,500.0,804.29,804.49,804.0,804.0,500.0
2016-04-01 11:05:00,804.01,804.34,802.61,803.38,2330.0,804.01,804.34,802.61,803.38,2330.0
2016-04-01 11:10:00,803.76,804.2,803.72,803.72,1470.0,803.76,804.2,803.72,803.72,1470.0
2016-04-01 11:15:00,803.07,803.78,801.92,803.61,3050.0,803.07,803.78,801.92,803.61,3050.0
2016-04-01 11:20:00,803.61,804.24,802.74,803.56,1200.0,803.61,804.24,802.74,803.56,1200.0
2016-04-01 11:25:00,803.23,804.97,803.23,804.92,1334.0,803.23,804.97,803.23,804.92,1334.0
2016-04-01 11:30:00,804.33,805.99,804.33,805.1,3170.0,804.33,805.99,804.33,805.1,3170.0
2016-04-01 11:35:00,805.39,805.41,804.97,805.41,1300.0,805.39,805.41,804.97,805.41,1300.0
2016-04-01 11:40:00,805.36,806.46,805.36,806.44,800.0,805.36,806.46,805.36,806.44,800.0
2016-04-01 11:45:00,806.45,807.24,805.3,806.11,2325.0,806.45,807.24,805.3,806.11,2325.0
2016-04-01 11:50:00,805.47,806.34,805.13,805.27,6132.0,805.47,806.34,805.13,805.27,6132.0
2016-04-01 11:55:00,805.15,806.92,805.15,806.92,4897.0,805.15,806.92,805.15,806.92,4897.0
2016-04-01 12:00:00,806.86,808.47,806.86,808.33,3785.0,806.86,808.47,806.86,808.33,3785.0
2016-04-01 12:05:00,808.51,809.37,808.51,809.37,4100.0,808.51,809.37,808.51,809.37,4100.0
2016-04-01 12:10:00,808.81,808.81,806.2,807.64,3090.0,808.81,808.81,806.2,807.64,3090.0
2016-04-01 12:15:00,807.79,807.79,806.48,806.58,10372.0,807.79,807.79,806.48,806.58,10372.0
2016-04-01 12:20:00,806.41,806.65,806.0,806.0,3197.0,806.41,806.65,806.0,806.0,3197.0
2016-04-01 12:25:00,805.7,805.85,805.12,805.62,2900.0,805.7,805.85,805.12,805.62,2900.0
2016-04-01 12:30:00,805.12,805.12,803.54,803.54,1400.0,805.12,805.12,803.54,803.54,1400.0
2016-04-01 12:35:00,804.29,806.01,804.13,805.29,5440.0,804.29,806.01,804.13,805.29,5440.0
2016-04-01 12:40:00,805.27,805.76,804.57,805.13,2508.0,805.27,805.76,804.57,805.13,2508.0
2016-04-01 12:45:00,804.9,805.22,804.75,804.75,500.0,804.9,805.22,804.75,804.75,500.0
2016-04-01 12:50:00,804.27,804.34,802.78,803.26,1797.0,804.27,804.34,802.78,803.26,1797.0
2016-04-01 12:55:00,802.9,805.58,802.9,804.24,600.0,802.9,805.58,802.9,804.24,600.0
2016-04-01 13:00:00,804.37,804.53,803.21,803.21,700.0,804.37,804.53,803.21,803.21,700.0
2016-04-01 13:05:00,803.48,803.81,802.82,803.8,1100.0,803.48,803.81,802.82,803.8,1100.0
2016-04-01 13:10:00,803.8,804.37,802.98,804.37,700.0,803.8,804.37,802.98,804.37,700.0
2016-04-01 13:15:00,803.8,805.32,803.78,803.78,1200.0,803.8,805.32,803.78,803.78,1200.0
2016-04-01 13:20:00,804.53,804.53,804.53,804.53,200.0,804.53,804.53,804.53,804.53,200.0
2016-04-01 13:25:00,805.95,805.95,804.36,805.28,500.0,805.95,805.95,804.36,805.28,500.0
2016-04-01 13:30:00,804.02,804.64,803.61,803.8,3728.0,804.02,804.64,803.61,803.8,3728.0
2016-04-01 13:35:00,804.31,804.31,802.88,803.88,2000.0,804.31,804.31,802.88,803.88,2000.0
2016-04-01 13:40:00,804.05,804.05,803.02,804.03,2087.0,804.05,804.05,803.02,804.03,2087.0
2016-04-01 13:45:00,803.0,804.03,802.88,803.98,2074.0,803.0,804.03,802.88,803.98,2074.0
2016-04-01 13:50:00,803.47,804.45,802.65,803.12,1600.0,803.47,804.45,802.65,803.12,1600.0
2016-04-01 13:55:00,803.62,804.32,803.53,804.32,934.0,803.62,804.32,803.53,804.32,934.0
2016-04-01 14:00:00,804.27,805.25,803.53,805.25,1500.0,804.27,805.25,803.53,805.25,1500.0
2016-04-01 14:05:00,805.0,805.31,803.0,803.12,1600.0,805.0,805.31,803.0,803.12,1600.0
2016-04-01 14:10:00,802.66,804.45,802.66,804.45,400.0,802.66,804.45,802.66,804.45,400.0
2016-04-01 14:15:00,804.92,804.92,802.84,802.84,1000.0,804.92,804.92,802.84,802.84,1000.0
2016-04-01 14:20:00,803.33,803.81,802.9,802.9,500.0,803.33,803.81,802.9,802.9,500.0
2016-04-01 14:25:00,803.67,803.67,802.8,803.21,600.0,803.67,803.67,802.8,803.21,600.0
2016-04-01 14:30:00,803.21,804.02,802.83,804.02,2106.0,803.21,804.02,802.83,804.02,2106.0
2016-04-01 14:35:00,804.07,804.87,804.07,804.11,1100.0,804.07,804.87,804.07,804.11,1100.0
2016-04-01 14:40:00,804.11,804.96,803.3,804.67,1300.0,804.11,804.96,803.3,804.67,1300.0
2016-04-01 14:45:00,804.88,807.07,804.88,807.07,2154.0,804.88,807.07,804.88,807.07,2154.0
2016-04-01 14:50:00,807.34,807.34,806.49,806.49,1300.0,807.34,807.34,806.49,806.49,1300.0
2016-04-01 14:55:00,806.89,806.98,806.01,806.01,2100.0,806.89,806.98,806.01,806.01,2100.0
2016-04-01 15:00:00,806.59,807.11,806.0,806.0,1400.0,806.59,807.11,806.0,806.0,1400.0
2016-04-01 15:05:00,807.11,807.25,806.56,806.75,2241.0,807.11,807.25,806.56,806.75,2241.0
2016-04-01 15:10:00,806.75,807.05,806.45,807.05,2900.0,806.75,807.05,806.45,807.05,2900.0
2016-04-01 15:15:00,806.62,806.62,805.81,806.07,2100.0,806.62,806.62,805.81,806.07,2100.0
2016-04-01 15:20:00,806.03,806.03,804.82,805.25,4836.0,806.03,806.03,804.82,805.25,4836.0
2016-04-01 15:25:00,805.31,806.47,805.25,806.05,2600.0,805.31,806.47,805.25,806.05,2600.0
2016-04-01 15:30:00,806.09,806.59,805.51,806.37,7601.0,806.09,806.59,805.51,806.37,7601.0
2016-04-01 15:35:00,806.36,807.18,806.19,807.17,3100.0,806.36,807.18,806.19,807.17,3100.0
2016-04-01 15:40:00,807.39,807.39,806.72,807.05,3500.0,807.39,807.39,806.72,807.05,3500.0
2016-04-01 15:45:00,807.36,808.4,806.31,806.67,5114.0,807.36,808.4,806.31,806.67,5114.0
2016-04-01 15:50:00,806.64,807.22,805.96,805.96,5610.0,806.64,807.22,805.96,805.96,5610.0
2016-04-01 15:55:00,806.66,806.7,805.37,805.38,7498.0,806.66,806.7,805.37,805.38,7498.0
2016-04-04 09:30:00,803.12,803.8,802.08,802.88,1854.0,803.12,803.8,802.08,802.88,1854.0
2016-04-04 09:35:00,802.11,802.33,798.86,800.24,9166.0,802.11,802.33,798.86,800.24,9166.0
2016-04-04 09:40:00,799.85,801.19,799.85,800.59,4115.0,799.85,801.19,799.85,800.59,4115.0
2016-04-04 09:45:00,800.6,800.6,798.35,798.35,700.0,800.6,800.6,798.35,798.35,700.0
2016-04-04 09:50:00,797.4,798.25,796.71,798.25,2000.0,797.4,798.25,796.71,798.25,2000.0
2016-04-04 09:55:00,799.32,800.54,799.18,799.18,4137.0,799.32,800.54,799.18,799.18,4137.0
2016-04-04 10:00:00,799.17,799.8,798.56,799.52,1300.0,799.17,799.8,798.56,799.52,1300.0
2016-04-04 10:05:00,798.39,798.79,796.41,796.41,2825.0,798.39,798.79,796.41,796.41,2825.0
2016-04-04 10:10:00,796.29,797.62,796.01,796.01,2000.0,796.29,797.62,796.01,796.01,2000.0
2016-04-04 10:15:00,795.63,796.33,795.62,795.91,1051.0,795.63,796.33,795.62,795.91,1051.0
2016-04-04 10:20:00,795.29,796.93,795.29,796.66,3450.0,795.29,796.93,795.29,796.66,3450.0
2016-04-04 10:25:00,797.18,797.71,795.92,796.0,3980.0,797.18,797.71,795.92,796.0,3980.0
2016-04-04 10:30:00,795.1,795.83,794.62,794.75,2131.0,795.1,795.83,794.62,794.75,2131.0
2016-04-04 10:35:00,794.34,794.34,793.01,793.65,2325.0,794.34,794.34,793.01,793.65,2325.0
2016-04-04 10:40:00,793.75,793.75,793.25,793.58,1510.0,793.75,793.75,793.25,793.58,1510.0
2016-04-04 10:45:00,793.12,793.12,791.5,791.78,3713.0,793.12,793.12,791.5,791.78,3713.0
2016-04-04 10:50:00,791.76,791.76,790.77,790.77,3147.0,791.76,791.76,790.77,790.77,3147.0
2016-04-04 10:55:00,790.74,791.09,790.35,791.09,1000.0,790.74,791.09,790.35,791.09,1000.0
2016-04-04 11:00:00,790.86,790.86,788.9,789.6,2300.0,790.86,790.86,788.9,789.6,2300.0
2016-04-04 11:05:00,789.55,790.09,788.86,789.19,2332.0,789.55,790.09,788.86,789.19,2332.0
2016-04-04 11:10:00,788.89,789.06,788.71,789.06,700.0,788.89,789.06,788.71,789.06,700.0
2016-04-04 11:15:00,788.55,788.55,787.03,788.0,2163.0,788.55,788.55,787.03,788.0,2163.0
2016-04-04 11:20:00,787.67,788.49,787.59,787.8,1100.0,787.67,788.49,787.59,787.8,1100.0
2016-04-04 11:25:00,788.67,788.87,788.37,788.37,500.0,788.67,788.87,788.37,788.37,500.0
2016-04-04 11:30:00,788.64,790.04,788.42,790.04,700.0,788.64,790.04,788.42,790.04,700.0
2016-04-04 11:35:00,790.8,790.95,790.07,790.46,985.0,790.8,790.95,790.07,790.46,985.0
2016-04-04 11:40:00,790.5,790.64,790.0,790.6,800.0,790.5,790.64,790.0,790.6,800.0
2016-04-04 11:45:00,790.29,790.6,788.84,789.1,2500.0,790.29,790.6,788.84,789.1,2500.0
2016-04-04 11:50:00,789.13,789.15,787.96,788.26,1000.0,789.13,789.15,787.96,788.26,1000.0
2016-04-04 11:55:00,788.14,788.16,787.88,787.88,300.0,788.14,788.16,787.88,787.88,300.0
2016-04-04 12:00:00,789.38,790.6,789.37,790.23,983.0,789.38,790.6,789.37,790.23,983.0
2016-04-04 12:05:00,790.88,791.16,789.89,789.89,3400.0,790.88,791.16,789.89,789.89,3400.0
2016-04-04 12:10:00,790.98,790.98,790.08,790.09,400.0,790.98,790.98,790.08,790.09,400.0
2016-04-04 12:15:00,790.89,791.0,790.1,791.0,1991.0,790.89,791.0,790.1,791.0,1991.0
2016-04-04 12:20:00,791.35,791.35,789.4,789.91,2210.0,791.35,791.35,789.4,789.91,2210.0
2016-04-04 12:25:00,790.4,790.96,789.0,790.96,3260.0,790.4,790.96,789.0,790.96,3260.0
2016-04-04 12:30:00,790.19,790.78,790.19,790.71,800.0,790.19,790.78,790.19,790.71,800.0
2016-04-04 12:35:00,790.71,790.75,790.16,790.75,1200.0,790.71,790.75,790.16,790.75,1200.0
2016-04-04 12:40:00,790.53,792.72,790.53,791.17,8800.0,790.53,792.72,790.53,791.17,8800.0
2016-04-04 12:45:00,791.23,791.46,790.2,791.37,2500.0,791.23,791.46,790.2,791.37,2500.0
2016-04-04 12:50:00,791.7,791.97,791.01,791.01,400.0,791.7,791.97,791.01,791.01,400.0
2016-04-04 12:55:00,792.53,792.53,791.58,791.58,1280.0,792.53,792.53,791.58,791.58,1280.0
2016-04-04 13:00:00,790.7,790.73,790.7,790.73,200.0,790.7,790.73,790.7,790.73,200.0
2016-04-04 13:05:00,791.15,791.15,791.08,791.08,300.0,791.15,791.15,791.08,791.08,300.0
2016-04-04 13:10:00,790.76,790.88,790.76,790.88,200.0,790.76,790.88,790.76,790.88,200.0
2016-04-04 13:15:00,790.88,790.88,789.44,789.6,1559.0,790.88,790.88,789.44,789.6,1559.0
2016-04-04 13:20:00,789.66,790.94,789.66,790.94,1800.0,789.66,790.94,789.66,790.94,1800.0
2016-04-04 13:25:00,791.73,791.76,791.73,791.76,200.0,791.73,791.76,791.73,791.76,200.0
2016-04-04 13:30:00,791.81,791.81,790.72,790.72,400.0,791.81,791.81,790.72,790.72,400.0
2016-04-04 13:35:00,791.33,791.33,790.44,790.44,219.0,791.33,791.33,790.44,790.44,219.0
2016-04-04 13:40:00,790.38,792.3,790.38,792.3,1579.0,790.38,792.3,790.38,792.3,1579.0
2016-04-04 13:45:00,792.29,792.63,791.88,792.63,686.0,792.29,792.63,791.88,792.63,686.0
2016-04-04 13:50:00,791.9,792.54,791.72,791.72,950.0,791.9,792.54,791.72,791.72,950.0
2016-04-04 13:55:00,791.71,792.02,791.51,791.51,700.0,791.71,792.02,791.51,791.51,700.0
2016-04-04 14:00:00,792.03,792.87,791.56,792.81,1800.0,792.03,792.87,791.56,792.81,1800.0
2016-04-04 14:05:00,792.56,792.63,790.52,791.51,2389.0,792.56,792.63,790.52,791.51,2389.0
2016-04-04 14:10:00,791.18,792.74,790.86,791.88,3109.0,791.18,792.74,790.86,791.88,3109.0
2016-04-04 14:15:00,791.85,791.85,790.64,791.56,2100.0,791.85,791.85,790.64,791.56,2100.0
2016-04-04 14:20:00,791.56,791.56,790.76,791.07,900.0,791.56,791.56,790.76,791.07,900.0
2016-04-04 14:25:00,790.74,790.82,790.3,790.3,4117.0,790.74,790.82,790.3,790.3,4117.0
2016-04-04 14:30:00,790.5,791.02,790.13,791.0,1399.0,790.5,791.02,790.13,791.0,1399.0
2016-04-04 14:35:00,790.59,791.33,789.88,789.88,1200.0,790.59,791.33,789.88,789.88,1200.0
2016-04-04 14:40:00,790.81,791.05,790.24,790.24,1442.0,790.81,791.05,790.24,790.24,1442.0
2016-04-04 14:45:00,790.24,790.84,790.18,790.84,1542.0,790.24,790.84,790.18,790.84,1542.0
2016-04-04 14:50:00,790.54,790.8,790.03,790.13,1300.0,790.54,790.8,790.03,790.13,1300.0
2016-04-04 14:55:00,789.81,790.92,789.8,790.6,1302.0,789.81,790.92,789.8,790.6,1302.0
2016-04-04 15:00:00,790.97,791.26,790.5,791.26,500.0,790.97,791.26,790.5,791.26,500.0
2016-04-04 15:05:00,791.61,792.84,791.55,791.55,622.0,791.61,792.84,791.55,791.55,622.0
2016-04-04 15:10:00,792.08,792.65,792.08,792.18,900.0,792.08,792.65,792.08,792.18,900.0
2016-04-04 15:15:00,792.14,792.67,791.96,792.04,936.0,792.14,792.67,791.96,792.04,936.0
2016-04-04 15:20:00,791.77,791.82,791.46,791.59,900.0,791.77,791.82,791.46,791.59,900.0
2016-04-04 15:25:00,791.94,792.18,791.46,791.76,1725.0,791.94,792.18,791.46,791.76,1725.0
2016-04-04 15:30:00,791.21,793.35,791.21,792.62,2500.0,791.21,793.35,791.21,792.62,2500.0
2016-04-04 15:35:00,792.99,793.0,792.3,792.4,3500.0,792.99,793.0,792.3,792.4,3500.0
2016-04-04 15:40:00,792.69,793.43,792.39,793.33,3700.0,792.69,793.43,792.39,793.33,3700.0
2016-04-04 15:45:00,793.35,793.71,792.87,793.31,4849.0,793.35,793.71,792.87,793.31,4849.0
2016-04-04 15:50:00,793.5,794.0,793.1,793.43,4612.0,793.5,794.0,793.1,793.43,4612.0
2016-04-04 15:55:00,793.42,793.89,791.5,791.91,14662.0,793.42,793.89,791.5,791.91,14662.0
2016-04-05 09:30:00,789.62,789.62,789.62,789.62,788.0,789.62,789.62,789.62,789.62,788.0
2016-04-05 09:35:00,791.34,791.34,789.89,789.89,525.0,791.34,791.34,789.89,789.89,525.0
2016-04-05 09:40:00,790.73,790.76,789.85,790.76,1081.0,790.73,790.76,789.85,790.76,1081.0
2016-04-05 09:45:00,789.32,790.21,789.0,790.21,740.0,789.32,790.21,789.0,790.21,740.0
2016-04-05 09:50:00,790.35,791.38,790.07,791.38,1000.0,790.35,791.38,790.07,791.38,1000.0
2016-04-05 09:55:00,791.45,791.84,790.47,790.97,1100.0,791.45,791.84,790.47,790.97,1100.0
2016-04-05 10:00:00,790.59,792.99,790.59,792.12,2600.0,790.59,792.99,790.59,792.12,2600.0
2016-04-05 10:05:00,791.63,792.01,790.46,790.74,10100.0,791.63,792.01,790.46,790.74,10100.0
2016-04-05 10:10:00,790.26,791.49,789.99,791.02,2803.0,790.26,791.49,789.99,791.02,2803.0
2016-04-05 10:15:00,789.92,791.93,789.24,790.74,7550.0,789.92,791.93,789.24,790.74,7550.0
2016-04-05 10:20:00,790.47,790.47,789.35,789.7,1338.0,790.47,790.47,789.35,789.7,1338.0
2016-04-05 10:25:00,789.08,789.61,789.08,789.18,600.0,789.08,789.61,789.08,789.18,600.0
2016-04-05 10:30:00,788.67,788.7,788.5,788.7,542.0,788.67,788.7,788.5,788.7,542.0
2016-04-05 10:35:00,788.01,788.72,787.43,787.53,3958.0,788.01,788.72,787.43,787.53,3958.0
2016-04-05 10:40:00,788.09,788.14,787.07,788.14,2497.0,788.09,788.14,787.07,788.14,2497.0
2016-04-05 10:45:00,788.31,789.92,788.31,789.92,1700.0,788.31,789.92,788.31,789.92,1700.0
2016-04-05 10:50:00,788.82,788.82,788.07,788.07,524.0,788.82,788.82,788.07,788.07,524.0
2016-04-05 10:55:00,787.02,788.22,787.02,788.22,1200.0,787.02,788.22,787.02,788.22,1200.0
2016-04-05 11:00:00,786.53,790.05,786.53,788.39,1100.0,786.53,790.05,786.53,788.39,1100.0
2016-04-05 11:05:00,789.64,789.67,789.2,789.21,2117.0,789.64,789.67,789.2,789.21,2117.0
2016-04-05 11:10:00,787.71,790.37,787.25,789.87,1772.0,787.71,790.37,787.25,789.87,1772.0
2016-04-05 11:15:00,789.96,790.19,789.85,790.17,800.0,789.96,790.19,789.85,790.17,800.0
2016-04-05 11:20:00,790.08,791.03,790.07,791.01,3259.0,790.08,791.03,790.07,791.01,3259.0
2016-04-05 11:25:00,791.1,791.1,789.68,790.1,2066.0,791.1,791.1,789.68,790.1,2066.0
2016-04-05 11:30:00,789.45,790.22,788.6,788.6,700.0,789.45,790.22,788.6,788.6,700.0
2016-04-05 11:35:00,789.86,789.86,788.18,789.18,1067.0,789.86,789.86,788.18,789.18,1067.0
2016-04-05 11:40:00,789.31,790.05,789.31,789.39,900.0,789.31,790.05,789.31,789.39,900.0
2016-04-05 11:45:00,788.41,789.09,788.41,789.09,500.0,788.41,789.09,788.41,789.09,500.0
2016-04-05 11:50:00,788.58,789.15,787.6,787.6,900.0,788.58,789.15,787.6,787.6,900.0
2016-04-05 11:55:00,789.41,790.1,789.23,790.1,1900.0,789.41,790.1,789.23,790.1,1900.0
2016-04-05 12:00:00,790.1,790.1,790.0,790.0,200.0,790.1,790.1,790.0,790.0,200.0
2016-04-05 12:05:00,790.45,791.42,788.02,788.02,3000.0,790.45,791.42,788.02,788.02,3000.0
2016-04-05 12:10:00,789.3,789.78,788.74,788.74,400.0,789.3,789.78,788.74,788.74,400.0
2016-04-05 12:15:00,789.79,789.89,788.17,789.42,1793.0,789.79,789.89,788.17,789.42,1793.0
2016-04-05 12:20:00,788.43,789.8,788.43,789.79,500.0,788.43,789.8,788.43,789.79,500.0
2016-04-05 12:25:00,789.97,790.26,789.97,790.26,4683.0,789.97,790.26,789.97,790.26,4683.0
2016-04-05 12:30:00,790.23,790.26,789.45,789.45,700.0,790.23,790.26,789.45,789.45,700.0
2016-04-05 12:35:00,790.12,790.45,789.35,789.35,2600.0,790.12,790.45,789.35,789.35,2600.0
2016-04-05 12:40:00,789.13,790.2,789.13,789.88,3000.0,789.13,790.2,789.13,789.88,3000.0
2016-04-05 12:45:00,789.71,790.59,789.22,790.59,2000.0,789.71,790.59,789.22,790.59,2000.0
2016-04-05 12:50:00,789.81,790.37,788.96,789.74,1807.0,789.81,790.37,788.96,789.74,1807.0
2016-04-05 12:55:00,789.74,790.98,789.68,790.45,1300.0,789.74,790.98,789.68,790.45,1300.0
2016-04-05 13:00:00,789.65,790.19,789.3,789.7,4807.0,789.65,790.19,789.3,789.7,4807.0
2016-04-05 13:05:00,789.77,790.82,789.4,789.4,2835.0,789.77,790.82,789.4,789.4,2835.0
2016-04-05 13:10:00,790.23,790.7,788.27,790.3,8499.0,790.23,790.7,788.27,790.3,8499.0
2016-04-05 13:15:00,790.88,790.91,790.03,790.6,1500.0,790.88,790.91,790.03,790.6,1500.0
2016-04-05 13:20:00,790.76,791.75,790.44,791.46,3509.0,790.76,791.75,790.44,791.46,3509.0
2016-04-05 13:25:00,791.78,791.78,790.83,791.57,1300.0,791.78,791.78,790.83,791.57,1300.0
2016-04-05 13:30:00,790.89,791.58,790.2,791.33,1600.0,790.89,791.58,790.2,791.33,1600.0
2016-04-05 13:35:00,791.73,791.73,791.31,791.31,400.0,791.73,791.73,791.31,791.31,400.0
2016-04-05 13:40:00,790.94,791.06,790.43,790.82,3132.0,790.94,791.06,790.43,790.82,3132.0
2016-04-05 13:45:00,791.23,791.59,790.66,790.98,2479.0,791.23,791.59,790.66,790.98,2479.0
2016-04-05 13:50:00,790.82,791.91,790.78,791.79,3100.0,790.82,791.91,790.78,791.79,3100.0
2016-04-05 13:55:00,791.78,791.91,791.47,791.47,2744.0,791.78,791.91,791.47,791.47,2744.0
2016-04-05 14:00:00,792.02,792.02,790.89,791.66,3000.0,792.02,792.02,790.89,791.66,3000.0
2016-04-05 14:05:00,791.04,791.37,789.57,790.67,8607.0,791.04,791.37,789.57,790.67,8607.0
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 14:15:00,791.01,791.01,791.01,791.01,0.0,791.01,791.01,791.01,791.01,0.0
2016-04-05 14:20:00,790.65,791.91,790.31,791.77,4900.0,790.65,791.91,790.31,791.77,4900.0
2016-04-05 14:25:00,791.11,791.86,790.54,790.54,1409.0,791.11,791.86,790.54,790.54,1409.0
2016-04-05 14:30:00,791.08,791.86,790.44,791.85,1400.0,791.08,791.86,790.44,791.85,1400.0
2016-04-05 14:35:00,791.49,791.66,790.53,790.78,5000.0,791.49,791.66,790.53,790.78,5000.0
2016-04-05 14:40:00,790.84,791.36,790.75,790.75,2000.0,790.84,791.36,790.75,790.75,2000.0
2016-04-05 14:45:00,790.85,791.16,790.17,791.08,3740.0,790.85,791.16,790.17,791.08,3740.0
2016-04-05 14:50:00,791.03,791.08,790.6,791.08,1200.0,791.03,791.08,790.6,791.08,1200.0
2016-04-05 14:55:00,790.96,791.04,790.72,790.72,1400.0,790.96,791.04,790.72,790.72,1400.0
2016-04-05 15:00:00,791.18,791.2,790.61,790.61,1200.0,791.18,791.2,790.61,790.61,1200.0
2016-04-05 15:05:00,790.74,790.78,790.0,790.0,1000.0,790.74,790.78,790.0,790.0,1000.0
2016-04-05 15:10:00,790.17,790.75,789.96,790.36,3400.0,790.17,790.75,789.96,790.36,3400.0
2016-04-05 15:15:00,790.32,790.77,789.99,790.57,1700.0,790.32,790.77,789.99,790.57,1700.0
2016-04-05 15:20:00,790.8,791.08,790.36,790.36,2500.0,790.8,791.08,790.36,790.36,2500.0
2016-04-05 15:25:00,790.13,790.61,790.0,790.16,1000.0,790.13,790.61,790.0,790.16,1000.0
2016-04-05 15:30:00,790.55,791.36,789.64,790.02,9144.0,790.55,791.36,789.64,790.02,9144.0
2016-04-05 15:35:00,790.29,790.63,789.81,789.81,2799.0,790.29,790.63,789.81,789.81,2799.0
2016-04-05 15:40:00,789.77,790.46,789.59,790.0,5400.0,789.77,790.46,789.59,790.0,5400.0
2016-04-05 15:45:00,789.76,790.14,788.76,789.12,2000.0,789.76,790.14,788.76,789.12,2000.0
2016-04-05 15:50:00,789.6,789.65,788.21,788.21,2370.0,789.6,789.65,788.21,788.21,2370.0
2016-04-05 15:55:00,788.4,788.7,786.48,788.17,12864.0,788.4,788.7,786.48,788.17,12864.0
2016-04-06 09:30:00,786.29,786.32,785.0,786.09,3303.0,786.29,786.32,785.0,786.09,3303.0
2016-04-06 09:35:00,786.26,787.09,785.67,786.01,1400.0,786.26,787.09,785.67,786.01,1400.0
2016-04-06 09:40:00,787.19,787.19,787.18,787.19,110.0,787.19,787.19,787.18,787.19,110.0
2016-04-06 09:45:00,785.55,786.49,785.0,785.0,610.0,785.55,786.49,785.0,785.0,610.0
2016-04-06 09:50:00,785.0,785.0,784.23,785.0,400.0,785.0,785.0,784.23,785.0,400.0
2016-04-06 09:55:00,785.08,786.25,784.71,784.78,2820.0,785.08,786.25,784.71,784.78,2820.0
2016-04-06 10:00:00,784.81,786.66,784.8,786.66,400.0,784.81,786.66,784.8,786.66,400.0
2016-04-06 10:05:00,786.22,787.01,785.36,785.51,775.0,786.22,787.01,785.36,785.51,775.0
2016-04-06 10:10:00,785.55,786.48,784.88,784.88,1040.0,785.55,786.48,784.88,784.88,1040.0
2016-04-06 10:15:00,784.25,784.46,783.33,783.33,1530.0,784.25,784.46,783.33,783.33,1530.0
2016-04-06 10:20:00,783.14,783.14,783.14,783.14,200.0,783.14,783.14,783.14,783.14,200.0
2016-04-06 10:25:00,783.77,784.94,783.58,784.77,2821.0,783.77,784.94,783.58,784.77,2821.0
2016-04-06 10:30:00,784.74,785.31,784.21,785.19,6441.0,784.74,785.31,784.21,785.19,6441.0
2016-04-06 10:35:00,785.37,785.57,784.3,784.96,4498.0,785.37,785.57,784.3,784.96,4498.0
2016-04-06 10:40:00,785.6,786.44,785.6,786.44,400.0,785.6,786.44,785.6,786.44,400.0
2016-04-06 10:45:00,786.74,787.53,786.47,786.8,900.0,786.74,787.53,786.47,786.8,900.0
2016-04-06 10:50:00,787.5,787.81,787.49,787.5,300.0,787.5,787.81,787.49,787.5,300.0
2016-04-06 10:55:00,787.5,787.5,786.93,786.93,300.0,787.5,787.5,786.93,786.93,300.0
2016-04-06 11:00:00,787.5,787.5,787.47,787.47,200.0,787.5,787.5,787.47,787.47,200.0
2016-04-06 11:05:00,787.76,787.77,785.86,785.86,9000.0,787.76,787.77,785.86,785.86,9000.0
2016-04-06 11:10:00,786.36,786.41,786.36,786.41,200.0,786.36,786.41,786.36,786.41,200.0
2016-04-06 11:15:00,785.81,786.61,785.81,786.61,200.0,785.81,786.61,785.81,786.61,200.0
2016-04-06 11:20:00,786.5,786.5,786.18,786.18,200.0,786.5,786.5,786.18,786.18,200.0
2016-04-06 11:25:00,786.74,786.74,785.9,786.45,428.0,786.74,786.74,785.9,786.45,428.0
2016-04-06 11:30:00,786.89,787.07,786.87,786.95,700.0,786.89,787.07,786.87,786.95,700.0
2016-04-06 11:35:00,786.9,786.9,784.77,784.89,1600.0,786.9,786.9,784.77,784.89,1600.0
2016-04-06 11:40:00,784.3,785.24,783.97,784.43,1400.0,784.3,785.24,783.97,784.43,1400.0
2016-04-06 11:45:00,784.47,784.74,783.99,784.38,1800.0,784.47,784.74,783.99,784.38,1800.0
2016-04-06 11:50:00,784.39,784.7,783.19,783.64,6179.0,784.39,784.7,783.19,783.64,6179.0
2016-04-06 11:55:00,783.49,783.49,783.4,783.4,500.0,783.49,783.49,783.4,783.4,500.0
2016-04-06 12:00:00,783.0,783.0,782.81,782.82,200.0,783.0,783.0,782.81,782.82,200.0
2016-04-06 12:05:00,783.15,783.58,783.0,783.58,800.0,783.15,783.58,783.0,783.58,800.0
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 12:15:00,783.5,783.5,783.5,783.5,0.0,783.5,783.5,783.5,783.5,0.0
2016-04-06 12:20:00,783.86,783.94,783.22,783.22,4400.0,783.86,783.94,783.22,783.22,4400.0
2016-04-06 12:25:00,783.18,783.82,783.18,783.41,400.0,783.18,783.82,783.18,783.41,400.0
2016-04-06 12:30:00,783.81,784.05,783.68,783.68,2400.0,783.81,784.05,783.68,783.68,2400.0
2016-04-06 12:35:00,784.66,784.66,784.57,784.57,200.0,784.66,784.66,784.57,784.57,200.0
2016-04-06 12:40:00,784.1,784.42,783.45,783.73,2000.0,784.1,784.42,783.45,783.73,2000.0
2016-04-06 12:45:00,783.7,783.7,783.7,783.7,100.0,783.7,783.7,783.7,783.7,100.0
2016-04-06 12:50:00,783.79,783.79,783.73,783.73,200.0,783.79,783.79,783.73,783.73,200.0
2016-04-06 12:55:00,784.16,784.55,783.7,783.7,2838.0,784.16,784.55,783.7,783.7,2838.0
2016-04-06 13:00:00,783.84,784.62,783.56,784.62,1000.0,783.84,784.62,783.56,784.62,1000.0
2016-04-06 13:05:00,784.88,784.88,784.88,784.88,100.0,784.88,784.88,784.88,784.88,100.0
2016-04-06 13:10:00,784.94,785.06,784.94,785.06,400.0,784.94,785.06,784.94,785.06,400.0
2016-04-06 13:15:00,785.03,785.52,784.09,784.09,300.0,785.03,785.52,784.09,784.09,300.0
2016-04-06 13:20:00,785.01,786.0,785.01,786.0,700.0,785.01,786.0,785.01,786.0,700.0
2016-04-06 13:25:00,786.52,786.52,786.52,786.52,100.0,786.52,786.52,786.52,786.52,100.0
2016-04-06 13:30:00,786.85,786.85,785.0,785.0,2239.0,786.85,786.85,785.0,785.0,2239.0
2016-04-06 13:35:00,786.27,787.23,786.13,787.2,2400.0,786.27,787.23,786.13,787.2,2400.0
2016-04-06 13:40:00,787.56,787.56,787.51,787.52,353.0,787.56,787.56,787.51,787.52,353.0
2016-04-06 13:45:00,787.42,788.12,787.42,787.97,400.0,787.42,788.12,787.42,787.97,400.0
2016-04-06 13:50:00,787.24,787.81,787.19,787.19,1100.0,787.24,787.81,787.19,787.19,1100.0
2016-04-06 13:55:00,786.64,787.48,785.5,785.6,1000.0,786.64,787.48,785.5,785.6,1000.0
2016-04-06 14:00:00,786.03,786.27,784.34,784.88,4073.0,786.03,786.27,784.34,784.88,4073.0
2016-04-06 14:05:00,784.5,784.51,784.0,784.02,700.0,784.5,784.51,784.0,784.02,700.0
2016-04-06 14:10:00,783.79,784.05,783.45,783.45,571.0,783.79,784.05,783.45,783.45,571.0
2016-04-06 14:15:00,783.51,785.24,783.51,785.24,1199.0,783.51,785.24,783.51,785.24,1199.0
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 14:25:00,785.24,785.24,785.24,785.24,0.0,785.24,785.24,785.24,785.24,0.0
2016-04-06 14:30:00,785.21,785.22,784.66,784.94,3000.0,785.21,785.22,784.66,784.94,3000.0
2016-04-06 14:35:00,785.22,785.26,784.66,784.81,7917.0,785.22,785.26,784.66,784.81,7917.0
2016-04-06 14:40:00,784.86,785.84,784.86,785.26,1200.0,784.86,785.84,784.86,785.26,1200.0
2016-04-06 14:45:00,785.71,786.18,785.7,786.17,2900.0,785.71,786.18,785.7,786.17,2900.0
2016-04-06 14:50:00,786.01,786.69,786.01,786.22,1700.0,786.01,786.69,786.01,786.22,1700.0
2016-04-06 14:55:00,786.93,786.98,786.3,786.31,1574.0,786.93,786.98,786.3,786.31,1574.0
2016-04-06 15:00:00,787.65,788.99,786.33,788.99,2888.0,787.65,788.99,786.33,788.99,2888.0
2016-04-06 15:05:00,789.59,790.36,789.58,790.36,1200.0,789.59,790.36,789.58,790.36,1200.0
2016-04-06 15:10:00,789.47,789.47,787.63,787.86,3361.0,789.47,789.47,787.63,787.86,3361.0
2016-04-06 15:15:00,788.22,789.74,787.87,789.74,2205.0,788.22,789.74,787.87,789.74,2205.0
2016-04-06 15:20:00,789.64,790.0,789.59,789.59,3105.0,789.64,790.0,789.59,789.59,3105.0
2016-04-06 15:25:00,789.62,789.8,789.41,789.62,1400.0,789.62,789.8,789.41,789.62,1400.0
2016-04-06 15:30:00,789.57,789.86,788.89,788.89,3900.0,789.57,789.86,788.89,788.89,3900.0
2016-04-06 15:35:00,788.92,789.44,788.83,789.44,1315.0,788.92,789.44,788.83,789.44,1315.0
2016-04-06 15:40:00,789.13,789.64,788.84,789.64,3655.0,789.13,789.64,788.84,789.64,3655.0
2016-04-06 15:45:00,789.27,790.25,789.27,790.03,5617.0,789.27,790.25,789.27,790.03,5617.0
2016-04-06 15:50:00,790.1,790.1,789.47,789.49,2400.0,790.1,790.1,789.47,789.49,2400.0
2016-04-06 15:55:00,789.64,789.82,788.22,789.15,7359.0,789.64,789.82,788.22,789.15,7359.0
2016-04-07 09:30:00,787.19,788.93,786.36,788.33,6242.0,787.19,788.93,786.36,788.33,6242.0
2016-04-07 09:35:00,788.02,788.02,786.14,786.68,4299.0,788.02,788.02,786.14,786.68,4299.0
2016-04-07 09:40:00,786.2,787.78,785.5,787.78,3250.0,786.2,787.78,785.5,787.78,3250.0
2016-04-07 09:45:00,787.01,788.13,787.01,787.12,1550.0,787.01,788.13,787.01,787.12,1550.0
2016-04-07 09:50:00,787.11,787.11,786.65,786.65,702.0,787.11,787.11,786.65,786.65,702.0
2016-04-07 09:55:00,786.25,787.47,786.25,787.15,802.0,786.25,787.47,786.25,787.15,802.0
2016-04-07 10:00:00,787.24,788.14,787.0,787.93,3360.0,787.24,788.14,787.0,787.93,3360.0
2016-04-07 10:05:00,788.16,790.0,788.13,790.0,700.0,788.16,790.0,788.13,790.0,700.0
2016-04-07 10:10:00,789.52,789.52,787.5,787.5,900.0,789.52,789.52,787.5,787.5,900.0
2016-04-07 10:15:00,786.81,786.81,784.95,784.95,600.0,786.81,786.81,784.95,784.95,600.0
2016-04-07 10:20:00,784.75,785.0,782.62,782.62,600.0,784.75,785.0,782.62,782.62,600.0
2016-04-07 10:25:00,782.61,783.26,782.53,783.26,900.0,782.61,783.26,782.53,783.26,900.0
2016-04-07 10:30:00,782.89,782.89,782.89,782.89,100.0,782.89,782.89,782.89,782.89,100.0
2016-04-07 10:35:00,783.62,785.0,783.32,784.55,1095.0,783.62,785.0,783.32,784.55,1095.0
2016-04-07 10:40:00,784.13,784.13,783.31,784.12,800.0,784.13,784.13,783.31,784.12,800.0
2016-04-07 10:45:00,782.96,783.4,782.52,782.65,1936.0,782.96,783.4,782.52,782.65,1936.0
2016-04-07 10:50:00,782.73,784.42,782.72,784.1,3200.0,782.73,784.42,782.72,784.1,3200.0
2016-04-07 10:55:00,783.71,784.27,783.0,784.26,905.0,783.71,784.27,783.0,784.26,905.0
2016-04-07 11:00:00,784.0,784.0,782.07,782.07,300.0,784.0,784.0,782.07,782.07,300.0
2016-04-07 11:05:00,782.58,782.69,781.98,782.01,1100.0,782.58,782.69,781.98,782.01,1100.0
2016-04-07 11:10:00,781.43,783.48,781.15,783.47,6395.0,781.43,783.48,781.15,783.47,6395.0
2016-04-07 11:15:00,783.04,783.04,781.0,781.82,600.0,783.04,783.04,781.0,781.82,600.0
2016-04-07 11:20:00,782.12,782.64,781.95,782.63,800.0,782.12,782.64,781.95,782.63,800.0
2016-04-07 11:25:00,782.96,783.14,782.51,783.14,500.0,782.96,783.14,782.51,783.14,500.0
2016-04-07 11:30:00,783.26,785.0,782.88,785.0,1727.0,783.26,785.0,782.88,785.0,1727.0
2016-04-07 11:35:00,785.6,786.29,785.59,785.62,400.0,785.6,786.29,785.59,785.62,400.0
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 11:45:00,784.54,784.54,784.54,784.54,0.0,784.54,784.54,784.54,784.54,0.0
2016-04-07 11:50:00,784.55,784.71,783.64,783.64,3140.0,784.55,784.71,783.64,783.64,3140.0
2016-04-07 11:55:00,783.33,783.33,783.03,783.03,501.0,783.33,783.33,783.03,783.03,501.0
2016-04-07 12:00:00,782.69,784.05,782.69,782.97,2289.0,782.69,784.05,782.69,782.97,2289.0
2016-04-07 12:05:00,783.18,783.18,783.18,783.18,200.0,783.18,783.18,783.18,783.18,200.0
2016-04-07 12:10:00,782.9,783.52,782.55,783.06,1910.0,782.9,783.52,782.55,783.06,1910.0
2016-04-07 12:15:00,785.23,785.23,784.07,784.07,800.0,785.23,785.23,784.07,784.07,800.0
2016-04-07 12:20:00,784.37,784.37,784.37,784.37,100.0,784.37,784.37,784.37,784.37,100.0
2016-04-07 12:25:00,784.51,784.95,783.84,784.08,6068.0,784.51,784.95,783.84,784.08,6068.0
2016-04-07 12:30:00,784.02,784.43,782.7,783.15,5000.0,784.02,784.43,782.7,783.15,5000.0
2016-04-07 12:35:00,783.21,785.18,783.21,784.05,2548.0,783.21,785.18,783.21,784.05,2548.0
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 12:45:00,784.05,784.05,784.05,784.05,0.0,784.05,784.05,784.05,784.05,0.0
2016-04-07 12:50:00,784.3,785.68,784.15,785.04,1600.0,784.3,785.68,784.15,785.04,1600.0
2016-04-07 12:55:00,785.23,786.02,785.23,785.73,1019.0,785.23,786.02,785.23,785.73,1019.0
2016-04-07 13:00:00,785.95,785.95,785.73,785.73,400.0,785.95,785.95,785.73,785.73,400.0
2016-04-07 13:05:00,786.24,786.25,786.1,786.1,1332.0,786.24,786.25,786.1,786.1,1332.0
2016-04-07 13:10:00,785.72,786.05,785.55,786.05,502.0,785.72,786.05,785.55,786.05,502.0
2016-04-07 13:15:00,786.06,786.46,786.06,786.1,1600.0,786.06,786.46,786.06,786.1,1600.0
2016-04-07 13:20:00,786.08,786.08,786.03,786.08,390.0,786.08,786.08,786.03,786.08,390.0
2016-04-07 13:25:00,786.07,786.07,786.07,786.07,100.0,786.07,786.07,786.07,786.07,100.0
2016-04-07 13:30:00,785.82,786.08,785.38,786.05,1902.0,785.82,786.08,785.38,786.05,1902.0
2016-04-07 13:35:00,785.67,786.5,785.66,785.93,3811.0,785.67,786.5,785.66,785.93,3811.0
2016-04-07 13:40:00,785.96,786.18,785.95,786.17,1911.0,785.96,786.18,785.95,786.17,1911.0
2016-04-07 13:45:00,785.9,785.9,783.21,783.22,5034.0,785.9,785.9,783.21,783.22,5034.0
2016-04-07 13:50:00,782.48,782.48,782.23,782.23,400.0,782.48,782.48,782.23,782.23,400.0
2016-04-07 13:55:00,782.05,782.34,781.36,781.79,2100.0,782.05,782.34,781.36,781.79,2100.0
2016-04-07 14:00:00,781.78,783.01,781.78,782.94,1600.0,781.78,783.01,781.78,782.94,1600.0
2016-04-07 14:05:00,781.93,782.97,781.93,782.11,1700.0,781.93,782.97,781.93,782.11,1700.0
2016-04-07 14:10:00,782.12,782.12,782.12,782.12,100.0,782.12,782.12,782.12,782.12,100.0
2016-04-07 14:15:00,782.13,782.13,781.29,781.29,1100.0,782.13,782.13,781.29,781.29,1100.0
2016-04-07 14:20:00,781.89,782.91,781.85,782.91,800.0,781.89,782.91,781.85,782.91,800.0
2016-04-07 14:25:00,782.94,783.5,782.94,783.5,502.0,782.94,783.5,782.94,783.5,502.0
2016-04-07 14:30:00,783.71,783.71,783.04,783.17,1600.0,783.71,783.71,783.04,783.17,1600.0
2016-04-07 14:35:00,783.66,783.71,783.66,783.71,200.0,783.66,783.71,783.66,783.71,200.0
2016-04-07 14:40:00,783.67,783.67,782.71,783.5,2400.0,783.67,783.67,782.71,783.5,2400.0
2016-04-07 14:45:00,782.41,783.25,782.1,782.13,3500.0,782.41,783.25,782.1,782.13,3500.0
2016-04-07 14:50:00,781.96,782.82,781.71,782.82,3800.0,781.96,782.82,781.71,782.82,3800.0
2016-04-07 14:55:00,782.51,782.51,781.65,782.19,912.0,782.51,782.51,781.65,782.19,912.0
2016-04-07 15:00:00,782.31,783.73,782.31,782.73,2449.0,782.31,783.73,782.31,782.73,2449.0
2016-04-07 15:05:00,782.95,785.26,782.95,785.08,5200.0,782.95,785.26,782.95,785.08,5200.0
2016-04-07 15:10:00,785.25,786.24,784.76,785.45,4579.0,785.25,786.24,784.76,785.45,4579.0
2016-04-07 15:15:00,786.0,786.12,784.7,784.7,3394.0,786.0,786.12,784.7,784.7,3394.0
2016-04-07 15:20:00,784.8,786.47,784.06,786.47,2562.0,784.8,786.47,784.06,786.47,2562.0
2016-04-07 15:25:00,787.09,787.09,785.49,785.77,2949.0,787.09,787.09,785.49,785.77,2949.0
2016-04-07 15:30:00,786.1,786.3,783.67,785.03,5470.0,786.1,786.3,783.67,785.03,5470.0
2016-04-07 15:35:00,784.42,784.48,782.36,783.32,5678.0,784.42,784.48,782.36,783.32,5678.0
2016-04-07 15:40:00,783.22,783.93,783.22,783.75,1300.0,783.22,783.93,783.22,783.75,1300.0
2016-04-07 15:45:00,784.1,784.73,783.64,784.18,2400.0,784.1,784.73,783.64,784.18,2400.0
2016-04-07 15:50:00,783.85,784.05,783.03,783.72,2317.0,783.85,784.05,783.03,783.72,2317.0
2016-04-07 15:55:00,784.44,785.17,783.9,784.93,5845.0,784.44,785.17,783.9,784.93,5845.0
2016-04-08 09:30:00,786.24,786.24,781.4,781.4,3388.0,786.24,786.24,781.4,781.4,3388.0
2016-04-08 09:35:00,780.81,782.9,780.2,782.02,5300.0,780.81,782.9,780.2,782.02,5300.0
2016-04-08 09:40:00,781.18,781.36,780.48,780.48,2279.0,781.18,781.36,780.48,780.48,2279.0
2016-04-08 09:45:00,781.82,781.82,779.32,780.0,2900.0,781.82,781.82,779.32,780.0,2900.0
2016-04-08 09:50:00,779.48,779.71,778.21,778.74,500.0,779.48,779.71,778.21,778.74,500.0
2016-04-08 09:55:00,779.95,782.47,779.86,782.04,1000.0,779.95,782.47,779.86,782.04,1000.0
2016-04-08 10:00:00,781.29,781.9,780.23,780.68,2000.0,781.29,781.9,780.23,780.68,2000.0
2016-04-08 10:05:00,780.0,780.27,778.71,778.89,2640.0,780.0,780.27,778.71,778.89,2640.0
2016-04-08 10:10:00,778.1,778.85,778.1,778.32,2000.0,778.1,778.85,778.1,778.32,2000.0
2016-04-08 10:15:00,778.32,779.88,778.11,779.55,8395.0,778.32,779.88,778.11,779.55,8395.0
2016-04-08 10:20:00,778.99,778.99,778.49,778.49,400.0,778.99,778.99,778.49,778.49,400.0
2016-04-08 10:25:00,778.92,778.98,777.8,777.8,800.0,778.92,778.98,777.8,777.8,800.0
2016-04-08 10:30:00,777.35,777.89,776.85,777.47,4835.0,777.35,777.89,776.85,777.47,4835.0
2016-04-08 10:35:00,777.74,777.93,777.67,777.69,400.0,777.74,777.93,777.67,777.69,400.0
2016-04-08 10:40:00,777.7,779.44,777.65,779.44,8300.0,777.7,779.44,777.65,779.44,8300.0
2016-04-08 10:45:00,778.94,779.62,778.28,778.86,5714.0,778.94,779.62,778.28,778.86,5714.0
2016-04-08 10:50:00,779.27,780.03,778.83,779.75,3966.0,779.27,780.03,778.83,779.75,3966.0
2016-04-08 10:55:00,779.48,779.86,779.08,779.76,6309.0,779.48,779.86,779.08,779.76,6309.0
2016-04-08 11:00:00,779.49,779.76,778.98,779.76,2800.0,779.49,779.76,778.98,779.76,2800.0
2016-04-08 11:05:00,779.86,780.42,779.86,780.42,220.0,779.86,780.42,779.86,780.42,220.0
2016-04-08 11:10:00,780.51,780.9,780.0,780.0,2535.0,780.51,780.9,780.0,780.0,2535.0
2016-04-08 11:15:00,780.02,780.03,779.32,779.61,820.0,780.02,780.03,779.32,779.61,820.0
2016-04-08 11:20:00,780.3,780.3,779.02,780.15,700.0,780.3,780.3,779.02,780.15,700.0
2016-04-08 11:25:00,780.05,780.25,779.19,779.21,2279.0,780.05,780.25,779.19,779.21,2279.0
2016-04-08 11:30:00,779.8,780.02,778.65,779.36,2980.0,779.8,780.02,778.65,779.36,2980.0
2016-04-08 11:35:00,779.5,779.79,778.89,779.54,800.0,779.5,779.79,778.89,779.54,800.0
2016-04-08 11:40:00,779.5,779.7,778.96,778.96,3100.0,779.5,779.7,778.96,778.96,3100.0
2016-04-08 11:45:00,779.0,779.05,778.5,778.5,500.0,779.0,779.05,778.5,778.5,500.0
2016-04-08 11:50:00,779.3,779.85,779.3,779.85,300.0,779.3,779.85,779.3,779.85,300.0
2016-04-08 11:55:00,779.42,779.42,779.42,779.42,100.0,779.42,779.42,779.42,779.42,100.0
2016-04-08 12:00:00,780.08,780.7,779.8,780.2,6400.0,780.08,780.7,779.8,780.2,6400.0
2016-04-08 12:05:00,780.85,781.3,780.15,780.15,3208.0,780.85,781.3,780.15,780.15,3208.0
2016-04-08 12:10:00,780.06,780.06,779.11,779.11,2200.0,780.06,780.06,779.11,779.11,2200.0
2016-04-08 12:15:00,779.47,779.73,779.02,779.68,1600.0,779.47,779.73,779.02,779.68,1600.0
2016-04-08 12:20:00,779.68,779.93,779.36,779.91,1626.0,779.68,779.93,779.36,779.91,1626.0
2016-04-08 12:25:00,779.46,779.46,778.0,778.38,1017.0,779.46,779.46,778.0,778.38,1017.0
2016-04-08 12:30:00,778.5,780.16,777.9,780.0,2900.0,778.5,780.16,777.9,780.0,2900.0
2016-04-08 12:35:00,780.04,780.14,779.56,780.14,1300.0,780.04,780.14,779.56,780.14,1300.0
2016-04-08 12:40:00,779.81,780.64,779.81,780.41,674.0,779.81,780.64,779.81,780.41,674.0
2016-04-08 12:45:00,780.22,780.32,780.1,780.32,700.0,780.22,780.32,780.1,780.32,700.0
2016-04-08 12:50:00,781.07,781.52,781.07,781.34,400.0,781.07,781.52,781.07,781.34,400.0
2016-04-08 12:55:00,781.3,781.3,780.49,780.49,1235.0,781.3,781.3,780.49,780.49,1235.0
2016-04-08 13:00:00,780.48,780.48,780.48,780.48,101.0,780.48,780.48,780.48,780.48,101.0
2016-04-08 13:05:00,780.0,780.49,780.0,780.33,400.0,780.0,780.49,780.0,780.33,400.0
2016-04-08 13:10:00,780.1,780.89,780.1,780.77,700.0,780.1,780.89,780.1,780.77,700.0
2016-04-08 13:15:00,780.12,780.24,779.45,779.9,1250.0,780.12,780.24,779.45,779.9,1250.0
2016-04-08 13:20:00,779.88,780.18,779.88,780.18,400.0,779.88,780.18,779.88,780.18,400.0
2016-04-08 13:25:00,780.26,781.53,779.88,781.0,700.0,780.26,781.53,779.88,781.0,700.0
2016-04-08 13:30:00,780.64,781.12,780.17,781.1,1700.0,780.64,781.12,780.17,781.1,1700.0
2016-04-08 13:35:00,781.27,781.56,780.19,780.29,3807.0,781.27,781.56,780.19,780.29,3807.0
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 13:45:00,780.29,780.29,780.29,780.29,0.0,780.29,780.29,780.29,780.29,0.0
2016-04-08 13:50:00,781.05,781.05,781.05,781.05,623.0,781.05,781.05,781.05,781.05,623.0
2016-04-08 13:55:00,781.21,781.21,781.2,781.21,100.0,781.21,781.21,781.2,781.21,100.0
2016-04-08 14:00:00,781.7,782.2,781.37,781.76,2510.0,781.7,782.2,781.37,781.76,2510.0
2016-04-08 14:05:00,782.41,783.78,782.4,783.28,1100.0,782.41,783.78,782.4,783.28,1100.0
2016-04-08 14:10:00,783.71,784.4,783.7,784.2,913.0,783.71,784.4,783.7,784.2,913.0
2016-04-08 14:15:00,783.75,783.94,782.54,782.54,3612.0,783.75,783.94,782.54,782.54,3612.0
2016-04-08 14:20:00,782.6,782.6,781.94,781.94,1100.0,782.6,782.6,781.94,781.94,1100.0
2016-04-08 14:25:00,782.29,783.2,782.29,782.82,1845.0,782.29,783.2,782.29,782.82,1845.0
2016-04-08 14:30:00,783.39,784.03,783.39,783.77,700.0,783.39,784.03,783.39,783.77,700.0
2016-04-08 14:35:00,784.05,784.05,783.11,783.11,200.0,784.05,784.05,783.11,783.11,200.0
2016-04-08 14:40:00,784.0,784.03,783.05,783.05,1781.0,784.0,784.03,783.05,783.05,1781.0
2016-04-08 14:45:00,783.05,783.55,782.73,782.73,801.0,783.05,783.55,782.73,782.73,801.0
2016-04-08 14:50:00,782.65,782.66,782.15,782.15,696.0,782.65,782.66,782.15,782.15,696.0
2016-04-08 14:55:00,782.48,782.53,781.68,782.53,1400.0,782.48,782.53,781.68,782.53,1400.0
2016-04-08 15:00:00,782.87,782.95,782.64,782.95,923.0,782.87,782.95,782.64,782.95,923.0
2016-04-08 15:05:00,782.34,782.9,781.6,781.6,1675.0,782.34,782.9,781.6,781.6,1675.0
2016-04-08 15:10:00,781.47,782.96,781.47,782.96,1530.0,781.47,782.96,781.47,782.96,1530.0
2016-04-08 15:15:00,782.16,782.94,781.99,782.09,3061.0,782.16,782.94,781.99,782.09,3061.0
2016-04-08 15:20:00,782.03,783.0,781.99,782.11,1800.0,782.03,783.0,781.99,782.11,1800.0
2016-04-08 15:25:00,782.94,784.23,782.62,784.04,12497.0,782.94,784.23,782.62,784.04,12497.0
2016-04-08 15:30:00,783.98,784.28,782.4,782.4,2850.0,783.98,784.28,782.4,782.4,2850.0
2016-04-08 15:35:00,782.82,783.91,782.82,783.91,1000.0,782.82,783.91,782.82,783.91,1000.0
2016-04-08 15:40:00,783.05,783.05,782.6,782.67,1000.0,783.05,783.05,782.6,782.67,1000.0
2016-04-08 15:45:00,783.3,784.32,783.22,784.06,3900.0,783.3,784.32,783.22,784.06,3900.0
2016-04-08 15:50:00,784.06,784.06,782.62,782.69,2425.0,784.06,784.06,782.62,782.69,2425.0
2016-04-08 15:55:00,782.65,783.59,782.54,783.24,9769.0,782.65,783.59,782.54,783.24,9769.0
2016-04-11 09:30:00,782.73,786.41,782.1,782.1,3572.0,782.73,786.41,782.1,782.1,3572.0
2016-04-11 09:35:00,783.18,783.18,781.89,781.89,200.0,783.18,783.18,781.89,781.89,200.0
2016-04-11 09:40:00,783.18,783.18,781.51,781.51,300.0,783.18,783.18,781.51,781.51,300.0
2016-04-11 09:45:00,781.52,783.96,781.5,783.96,400.0,781.52,783.96,781.5,783.96,400.0
2016-04-11 09:50:00,781.63,781.64,781.59,781.59,200.0,781.63,781.64,781.59,781.59,200.0
2016-04-11 09:55:00,782.0,782.0,780.49,780.54,600.0,782.0,782.0,780.49,780.54,600.0
2016-04-11 10:00:00,780.77,782.37,780.61,782.37,500.0,780.77,782.37,780.61,782.37,500.0
2016-04-11 10:05:00,780.81,782.65,780.81,782.47,1700.0,780.81,782.65,780.81,782.47,1700.0
2016-04-11 10:10:00,782.99,784.07,782.98,784.07,4100.0,782.99,784.07,782.98,784.07,4100.0
2016-04-11 10:15:00,783.64,784.35,783.16,783.51,1600.0,783.64,784.35,783.16,783.51,1600.0
2016-04-11 10:20:00,783.51,783.51,783.51,783.51,0.0,783.51,783.51,783.51,783.51,0.0
2016-04-11 10:25:00,784.06,784.06,781.14,781.95,990.0,784.06,784.06,781.14,781.95,990.0
2016-04-11 10:30:00,782.49,782.49,781.0,781.0,500.0,782.49,782.49,781.0,781.0,500.0
2016-04-11 10:35:00,781.0,781.0,779.26,780.0,11000.0,781.0,781.0,779.26,780.0,11000.0
2016-04-11 10:40:00,779.99,779.99,774.58,774.58,6868.0,779.99,779.99,774.58,774.58,6868.0
2016-04-11 10:45:00,774.58,774.79,773.01,774.67,3862.0,774.58,774.79,773.01,774.67,3862.0
2016-04-11 10:50:00,774.8,775.99,774.04,775.99,2251.0,774.8,775.99,774.04,775.99,2251.0
2016-04-11 10:55:00,775.8,775.81,773.63,773.64,1800.0,775.8,775.81,773.63,773.64,1800.0
2016-04-11 11:00:00,773.06,773.08,772.33,773.08,2500.0,773.06,773.08,772.33,773.08,2500.0
2016-04-11 11:05:00,773.83,774.48,773.82,773.95,900.0,773.83,774.48,773.82,773.95,900.0
2016-04-11 11:10:00,773.6,773.6,772.88,772.88,1100.0,773.6,773.6,772.88,772.88,1100.0
2016-04-11 11:15:00,772.55,774.2,772.22,774.2,3810.0,772.55,774.2,772.22,774.2,3810.0
2016-04-11 11:20:00,774.11,775.72,774.11,775.72,1798.0,774.11,775.72,774.11,775.72,1798.0
2016-04-11 11:25:00,775.15,775.15,774.19,774.43,1500.0,775.15,775.15,774.19,774.43,1500.0
2016-04-11 11:30:00,775.97,775.97,774.74,774.8,2000.0,775.97,775.97,774.74,774.8,2000.0
2016-04-11 11:35:00,774.72,776.2,774.21,776.18,1800.0,774.72,776.2,774.21,776.18,1800.0
2016-04-11 11:40:00,775.5,776.19,775.5,776.19,240.0,775.5,776.19,775.5,776.19,240.0
2016-04-11 11:45:00,775.01,775.61,774.85,774.88,1100.0,775.01,775.61,774.85,774.88,1100.0
2016-04-11 11:50:00,775.0,775.6,775.0,775.6,400.0,775.0,775.6,775.0,775.6,400.0
2016-04-11 11:55:00,776.18,776.55,776.17,776.55,606.0,776.18,776.55,776.17,776.55,606.0
2016-04-11 12:00:00,778.19,778.19,776.72,777.17,1900.0,778.19,778.19,776.72,777.17,1900.0
2016-04-11 12:05:00,777.3,777.3,777.24,777.24,500.0,777.3,777.3,777.24,777.24,500.0
2016-04-11 12:10:00,775.83,777.0,775.83,776.8,900.0,775.83,777.0,775.83,776.8,900.0
2016-04-11 12:15:00,776.15,776.15,776.14,776.15,700.0,776.15,776.15,776.14,776.15,700.0
2016-04-11 12:20:00,777.85,777.85,776.36,777.78,300.0,777.85,777.85,776.36,777.78,300.0
2016-04-11 12:25:00,777.56,777.62,777.18,777.5,1386.0,777.56,777.62,777.18,777.5,1386.0
2016-04-11 12:30:00,777.8,777.92,776.73,776.73,1756.0,777.8,777.92,776.73,776.73,1756.0
2016-04-11 12:35:00,776.97,776.97,775.91,776.21,2200.0,776.97,776.97,775.91,776.21,2200.0
2016-04-11 12:40:00,776.86,777.27,776.86,777.17,1300.0,776.86,777.27,776.86,777.17,1300.0
2016-04-11 12:45:00,777.83,777.83,777.6,777.61,456.0,777.83,777.83,777.6,777.61,456.0
2016-04-11 12:50:00,777.3,778.49,777.3,778.4,1800.0,777.3,778.49,777.3,778.4,1800.0
2016-04-11 12:55:00,778.42,778.5,777.42,777.42,3227.0,778.42,778.5,777.42,777.42,3227.0
2016-04-11 13:00:00,777.45,777.45,776.55,777.31,1878.0,777.45,777.45,776.55,777.31,1878.0
2016-04-11 13:05:00,777.21,778.13,777.15,777.76,1800.0,777.21,778.13,777.15,777.76,1800.0
2016-04-11 13:10:00,778.49,778.5,778.04,778.05,1215.0,778.49,778.5,778.04,778.05,1215.0
2016-04-11 13:15:00,778.12,778.12,775.86,777.1,1450.0,778.12,778.12,775.86,777.1,1450.0
2016-04-11 13:20:00,776.9,777.15,776.15,776.16,1800.0,776.9,777.15,776.15,776.16,1800.0
2016-04-11 13:25:00,777.64,777.66,776.36,777.0,2400.0,777.64,777.66,776.36,777.0,2400.0
2016-04-11 13:30:00,777.23,777.75,777.22,777.59,900.0,777.23,777.75,777.22,777.59,900.0
2016-04-11 13:35:00,777.27,777.57,776.82,777.3,700.0,777.27,777.57,776.82,777.3,700.0
2016-04-11 13:40:00,776.73,777.79,776.73,777.57,300.0,776.73,777.79,776.73,777.57,300.0
2016-04-11 13:45:00,776.69,776.74,775.58,776.08,2500.0,776.69,776.74,775.58,776.08,2500.0
2016-04-11 13:50:00,776.87,776.87,775.7,776.37,800.0,776.87,776.87,775.7,776.37,800.0
2016-04-11 13:55:00,776.0,776.01,776.0,776.01,200.0,776.0,776.01,776.0,776.01,200.0
2016-04-11 14:00:00,776.47,777.92,776.23,777.92,800.0,776.47,777.92,776.23,777.92,800.0
2016-04-11 14:05:00,777.3,777.32,775.15,775.15,900.0,777.3,777.32,775.15,775.15,900.0
2016-04-11 14:10:00,775.4,775.93,775.37,775.55,900.0,775.4,775.93,775.37,775.55,900.0
2016-04-11 14:15:00,775.94,776.71,775.41,776.29,1895.0,775.94,776.71,775.41,776.29,1895.0
2016-04-11 14:20:00,776.96,778.3,775.98,775.98,1501.0,776.96,778.3,775.98,775.98,1501.0
2016-04-11 14:25:00,776.3,776.87,776.11,776.28,1000.0,776.3,776.87,776.11,776.28,1000.0
2016-04-11 14:30:00,776.8,776.8,775.79,776.33,1489.0,776.8,776.8,775.79,776.33,1489.0
2016-04-11 14:35:00,776.77,777.98,775.87,777.79,1800.0,776.77,777.98,775.87,777.79,1800.0
2016-04-11 14:40:00,777.57,777.57,776.91,776.91,1390.0,777.57,777.57,776.91,776.91,1390.0
2016-04-11 14:45:00,776.63,777.36,776.3,777.36,900.0,776.63,777.36,776.3,777.36,900.0
2016-04-11 14:50:00,776.73,777.56,776.73,777.56,900.0,776.73,777.56,776.73,777.56,900.0
2016-04-11 14:55:00,777.99,778.0,777.6,777.6,1797.0,777.99,778.0,777.6,777.6,1797.0
2016-04-11 15:00:00,777.21,777.78,776.92,777.03,2100.0,777.21,777.78,776.92,777.03,2100.0
2016-04-11 15:05:00,776.62,777.3,776.62,776.93,1400.0,776.62,777.3,776.62,776.93,1400.0
2016-04-11 15:10:00,777.28,777.49,776.57,777.22,900.0,777.28,777.49,776.57,777.22,900.0
2016-04-11 15:15:00,777.22,777.65,776.9,777.3,3542.0,777.22,777.65,776.9,777.3,3542.0
2016-04-11 15:20:00,777.21,777.27,776.88,776.88,589.0,777.21,777.27,776.88,776.88,589.0
2016-04-11 15:25:00,776.56,777.04,776.11,776.18,4522.0,776.56,777.04,776.11,776.18,4522.0
2016-04-11 15:30:00,775.94,776.81,775.41,776.81,1300.0,775.94,776.81,775.41,776.81,1300.0
2016-04-11 15:35:00,775.49,776.28,775.2,775.55,2100.0,775.49,776.28,775.2,775.55,2100.0
2016-04-11 15:40:00,775.61,775.87,774.78,775.59,4400.0,775.61,775.87,774.78,775.59,4400.0
2016-04-11 15:45:00,774.93,776.37,774.51,774.52,2300.0,774.93,776.37,774.51,774.52,2300.0
2016-04-11 15:50:00,774.32,774.57,773.41,773.41,2960.0,774.32,774.57,773.41,773.41,2960.0
2016-04-11 15:55:00,773.41,774.03,772.88,773.8,8682.0,773.41,774.03,772.88,773.8,8682.0
2016-04-12 09:30:00,774.12,775.47,773.61,773.61,1644.0,774.12,775.47,773.61,773.61,1644.0
2016-04-12 09:35:00,772.56,772.56,772.55,772.56,1000.0,772.56,772.56,772.55,772.56,1000.0
2016-04-12 09:40:00,775.44,775.44,771.9,772.52,1755.0,775.44,775.44,771.9,772.52,1755.0
2016-04-12 09:45:00,773.5,775.28,773.5,775.28,500.0,773.5,775.28,773.5,775.28,500.0
2016-04-12 09:50:00,774.23,775.89,772.94,772.94,1440.0,774.23,775.89,772.94,772.94,1440.0
2016-04-12 09:55:00,774.53,774.53,772.76,773.82,1000.0,774.53,774.53,772.76,773.82,1000.0
2016-04-12 10:00:00,772.75,773.45,772.2,772.99,1200.0,772.75,773.45,772.2,772.99,1200.0
2016-04-12 10:05:00,771.85,772.48,771.01,771.01,2500.0,771.85,772.48,771.01,771.01,2500.0
2016-04-12 10:10:00,770.5,771.49,770.39,770.41,2730.0,770.5,771.49,770.39,770.41,2730.0
2016-04-12 10:15:00,769.9,771.27,769.8,770.88,1607.0,769.9,771.27,769.8,770.88,1607.0
2016-04-12 10:20:00,770.82,770.82,770.11,770.78,1200.0,770.82,770.82,770.11,770.78,1200.0
2016-04-12 10:25:00,771.28,771.7,771.0,771.62,1090.0,771.28,771.7,771.0,771.62,1090.0
2016-04-12 10:30:00,772.51,774.49,772.49,774.49,1300.0,772.51,774.49,772.49,774.49,1300.0
2016-04-12 10:35:00,772.84,773.0,771.68,772.61,1500.0,772.84,773.0,771.68,772.61,1500.0
2016-04-12 10:40:00,769.79,770.2,769.79,770.2,200.0,769.79,770.2,769.79,770.2,200.0
2016-04-12 10:45:00,770.5,770.51,769.85,769.85,500.0,770.5,770.51,769.85,769.85,500.0
2016-04-12 10:50:00,770.61,774.15,770.61,774.0,1450.0,770.61,774.15,770.61,774.0,1450.0
2016-04-12 10:55:00,772.85,774.08,772.85,774.08,200.0,772.85,774.08,772.85,774.08,200.0
2016-04-12 11:00:00,773.98,773.98,771.96,771.96,300.0,773.98,773.98,771.96,771.96,300.0
2016-04-12 11:05:00,771.23,771.23,771.16,771.17,300.0,771.23,771.23,771.16,771.17,300.0
2016-04-12 11:10:00,773.65,773.65,771.16,771.16,300.0,773.65,773.65,771.16,771.16,300.0
2016-04-12 11:15:00,770.85,771.03,770.09,771.03,600.0,770.85,771.03,770.09,771.03,600.0
2016-04-12 11:20:00,771.02,771.58,770.28,771.16,2320.0,771.02,771.58,770.28,771.16,2320.0
2016-04-12 11:25:00,771.36,771.79,771.16,771.79,1000.0,771.36,771.79,771.16,771.79,1000.0
2016-04-12 11:30:00,771.74,771.74,770.6,770.6,500.0,771.74,771.74,770.6,770.6,500.0
2016-04-12 11:35:00,771.24,772.5,771.14,772.2,3800.0,771.24,772.5,771.14,772.2,3800.0
2016-04-12 11:40:00,772.38,773.05,772.24,773.04,3600.0,772.38,773.05,772.24,773.04,3600.0
2016-04-12 11:45:00,772.66,773.51,772.0,773.11,2500.0,772.66,773.51,772.0,773.11,2500.0
2016-04-12 11:50:00,772.67,772.67,772.21,772.45,1000.0,772.67,772.67,772.21,772.45,1000.0
2016-04-12 11:55:00,773.0,774.48,773.0,773.65,2518.0,773.0,774.48,773.0,773.65,2518.0
2016-04-12 12:00:00,773.44,774.0,773.38,773.6,1113.0,773.44,774.0,773.38,773.6,1113.0
2016-04-12 12:05:00,773.4,773.49,772.1,772.89,1500.0,773.4,773.49,772.1,772.89,1500.0
2016-04-12 12:10:00,772.89,772.89,772.89,772.89,0.0,772.89,772.89,772.89,772.89,0.0
2016-04-12 12:15:00,773.11,773.99,772.85,773.22,2600.0,773.11,773.99,772.85,773.22,2600.0
2016-04-12 12:20:00,773.85,774.02,772.81,772.82,2800.0,773.85,774.02,772.81,772.82,2800.0
2016-04-12 12:25:00,772.94,773.51,772.93,773.0,630.0,772.94,773.51,772.93,773.0,630.0
2016-04-12 12:30:00,773.62,773.62,773.06,773.4,1885.0,773.62,773.62,773.06,773.4,1885.0
2016-04-12 12:35:00,773.63,773.63,773.09,773.09,500.0,773.63,773.63,773.09,773.09,500.0
2016-04-12 12:40:00,773.13,773.13,772.54,772.8,2400.0,773.13,773.13,772.54,772.8,2400.0
2016-04-12 12:45:00,773.01,773.53,772.78,773.14,1600.0,773.01,773.53,772.78,773.14,1600.0
2016-04-12 12:50:00,773.37,773.69,773.32,773.69,801.0,773.37,773.69,773.32,773.69,801.0
2016-04-12 12:55:00,773.6,773.6,772.53,773.31,1000.0,773.6,773.6,772.53,773.31,1000.0
2016-04-12 13:00:00,773.76,774.27,773.76,774.27,400.0,773.76,774.27,773.76,774.27,400.0
2016-04-12 13:05:00,773.63,773.63,772.76,772.76,1128.0,773.63,773.63,772.76,772.76,1128.0
2016-04-12 13:10:00,773.02,773.21,772.71,773.21,505.0,773.02,773.21,772.71,773.21,505.0
2016-04-12 13:15:00,772.72,772.72,772.72,772.72,100.0,772.72,772.72,772.72,772.72,100.0
2016-04-12 13:20:00,773.25,773.82,772.9,773.54,2722.0,773.25,773.82,772.9,773.54,2722.0
2016-04-12 13:25:00,773.68,773.68,772.56,772.56,1200.0,773.68,773.68,772.56,772.56,1200.0
2016-04-12 13:30:00,772.96,774.21,772.96,773.32,1500.0,772.96,774.21,772.96,773.32,1500.0
2016-04-12 13:35:00,772.83,772.94,772.76,772.94,700.0,772.83,772.94,772.76,772.94,700.0
2016-04-12 13:40:00,772.79,773.2,772.09,773.08,3100.0,772.79,773.2,772.09,773.08,3100.0
2016-04-12 13:45:00,772.46,773.35,772.45,773.07,400.0,772.46,773.35,772.45,773.07,400.0
2016-04-12 13:50:00,773.09,773.09,772.01,772.01,1000.0,773.09,773.09,772.01,772.01,1000.0
2016-04-12 13:55:00,772.75,773.95,772.65,773.48,1536.0,772.75,773.95,772.65,773.48,1536.0
2016-04-12 14:00:00,773.94,773.94,772.73,773.83,4116.0,773.94,773.94,772.73,773.83,4116.0
2016-04-12 14:05:00,773.43,773.49,772.16,772.24,1607.0,773.43,773.49,772.16,772.24,1607.0
2016-04-12 14:10:00,772.8,774.01,772.49,773.8,2985.0,772.8,774.01,772.49,773.8,2985.0
2016-04-12 14:15:00,773.49,773.49,773.44,773.45,500.0,773.49,773.49,773.44,773.45,500.0
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 14:25:00,773.67,773.67,773.67,773.67,0.0,773.67,773.67,773.67,773.67,0.0
2016-04-12 14:30:00,773.45,773.45,772.51,772.86,1575.0,773.45,773.45,772.51,772.86,1575.0
2016-04-12 14:35:00,772.96,774.33,772.86,773.97,4310.0,772.96,774.33,772.86,773.97,4310.0
2016-04-12 14:40:00,773.96,774.77,773.92,774.75,3100.0,773.96,774.77,773.92,774.75,3100.0
2016-04-12 14:45:00,774.6,775.7,774.6,775.36,3100.0,774.6,775.7,774.6,775.36,3100.0
2016-04-12 14:50:00,775.63,775.63,775.6,775.6,200.0,775.63,775.63,775.6,775.6,200.0
2016-04-12 14:55:00,775.59,775.81,774.45,775.26,1300.0,775.59,775.81,774.45,775.26,1300.0
2016-04-12 15:00:00,774.61,777.4,774.61,776.3,3100.0,774.61,777.4,774.61,776.3,3100.0
2016-04-12 15:05:00,776.5,777.36,776.5,777.04,1555.0,776.5,777.36,776.5,777.04,1555.0
2016-04-12 15:10:00,777.27,777.38,776.83,776.83,3500.0,777.27,777.38,776.83,776.83,3500.0
2016-04-12 15:15:00,776.13,776.36,775.49,776.3,8300.0,776.13,776.36,775.49,776.3,8300.0
2016-04-12 15:20:00,776.27,777.58,776.27,776.38,14204.0,776.27,777.58,776.27,776.38,14204.0
2016-04-12 15:25:00,776.43,776.68,776.43,776.68,1000.0,776.43,776.68,776.43,776.68,1000.0
2016-04-12 15:30:00,776.61,777.62,776.61,777.62,2000.0,776.61,777.62,776.61,777.62,2000.0
2016-04-12 15:35:00,777.66,778.27,776.24,776.65,4969.0,777.66,778.27,776.24,776.65,4969.0
2016-04-12 15:40:00,777.0,777.4,776.27,776.27,1708.0,777.0,777.4,776.27,776.27,1708.0
2016-04-12 15:45:00,776.89,777.72,776.36,776.91,4956.0,776.89,777.72,776.36,776.91,4956.0
2016-04-12 15:50:00,776.43,776.94,776.37,776.92,1900.0,776.43,776.94,776.37,776.92,1900.0
2016-04-12 15:55:00,776.96,777.73,776.48,776.83,8705.0,776.96,777.73,776.48,776.83,8705.0
2016-04-13 09:30:00,782.02,782.42,777.02,779.11,3728.0,782.02,782.42,777.02,779.11,3728.0
2016-04-13 09:35:00,779.11,779.96,777.43,778.15,2500.0,779.11,779.96,777.43,778.15,2500.0
2016-04-13 09:40:00,779.75,779.96,778.57,779.96,700.0,779.75,779.96,778.57,779.96,700.0
2016-04-13 09:45:00,779.75,780.92,777.46,777.55,1000.0,779.75,780.92,777.46,777.55,1000.0
2016-04-13 09:50:00,778.69,779.65,777.01,777.93,3100.0,778.69,779.65,777.01,777.93,3100.0
2016-04-13 09:55:00,777.88,778.38,776.2,776.2,2098.0,777.88,778.38,776.2,776.2,2098.0
2016-04-13 10:00:00,776.02,776.02,775.0,775.0,3196.0,776.02,776.02,775.0,775.0,3196.0
2016-04-13 10:05:00,774.46,775.55,774.46,775.06,600.0,774.46,775.55,774.46,775.06,600.0
2016-04-13 10:10:00,774.58,775.07,774.58,775.07,300.0,774.58,775.07,774.58,775.07,300.0
2016-04-13 10:15:00,775.63,775.63,775.08,775.09,600.0,775.63,775.63,775.08,775.09,600.0
2016-04-13 10:20:00,775.13,776.19,775.13,775.41,3000.0,775.13,776.19,775.13,775.41,3000.0
2016-04-13 10:25:00,775.85,775.85,775.85,775.85,100.0,775.85,775.85,775.85,775.85,100.0
2016-04-13 10:30:00,775.68,775.76,774.89,775.05,2200.0,775.68,775.76,774.89,775.05,2200.0
2016-04-13 10:35:00,774.45,774.67,773.32,774.67,2000.0,774.45,774.67,773.32,774.67,2000.0
2016-04-13 10:40:00,774.49,775.02,774.49,775.02,300.0,774.49,775.02,774.49,775.02,300.0
2016-04-13 10:45:00,775.75,776.28,774.78,774.78,561.0,775.75,776.28,774.78,774.78,561.0
2016-04-13 10:50:00,774.74,775.74,774.73,775.74,763.0,774.74,775.74,774.73,775.74,763.0
2016-04-13 10:55:00,776.34,777.08,774.79,774.91,2279.0,776.34,777.08,774.79,774.91,2279.0
2016-04-13 11:00:00,774.99,775.99,774.63,774.8,3500.0,774.99,775.99,774.63,774.8,3500.0
2016-04-13 11:05:00,774.65,774.7,773.84,774.3,1700.0,774.65,774.7,773.84,774.3,1700.0
2016-04-13 11:10:00,775.35,775.35,773.66,774.2,3700.0,775.35,775.35,773.66,774.2,3700.0
2016-04-13 11:15:00,774.2,774.95,774.2,774.75,1900.0,774.2,774.95,774.2,774.75,1900.0
2016-04-13 11:20:00,774.48,776.1,774.48,775.52,1535.0,774.48,776.1,774.48,775.52,1535.0
2016-04-13 11:25:00,775.85,776.16,774.71,776.16,2828.0,775.85,776.16,774.71,776.16,2828.0
2016-04-13 11:30:00,775.83,775.83,775.83,775.83,100.0,775.83,775.83,775.83,775.83,100.0
2016-04-13 11:35:00,777.71,777.71,774.73,774.73,200.0,777.71,777.71,774.73,774.73,200.0
2016-04-13 11:40:00,776.36,777.36,776.36,777.36,1100.0,776.36,777.36,776.36,777.36,1100.0
2016-04-13 11:45:00,776.03,776.95,776.03,776.27,500.0,776.03,776.95,776.03,776.27,500.0
2016-04-13 11:50:00,775.61,777.25,775.61,776.02,4900.0,775.61,777.25,775.61,776.02,4900.0
2016-04-13 11:55:00,776.4,776.4,775.2,775.2,2617.0,776.4,776.4,775.2,775.2,2617.0
2016-04-13 12:00:00,775.5,775.5,774.86,774.86,1235.0,775.5,775.5,774.86,774.86,1235.0
2016-04-13 12:05:00,774.78,775.6,774.78,775.6,400.0,774.78,775.6,774.78,775.6,400.0
2016-04-13 12:10:00,775.53,776.11,775.26,775.26,900.0,775.53,776.11,775.26,775.26,900.0
2016-04-13 12:15:00,774.78,775.4,773.79,773.89,500.0,774.78,775.4,773.79,773.89,500.0
2016-04-13 12:20:00,773.9,773.9,773.9,773.9,100.0,773.9,773.9,773.9,773.9,100.0
2016-04-13 12:25:00,774.72,774.72,774.72,774.72,100.0,774.72,774.72,774.72,774.72,100.0
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 12:35:00,774.61,774.61,774.61,774.61,0.0,774.61,774.61,774.61,774.61,0.0
2016-04-13 12:40:00,774.64,774.64,774.64,774.64,100.0,774.64,774.64,774.64,774.64,100.0
2016-04-13 12:45:00,773.96,774.69,773.96,774.34,500.0,773.96,774.69,773.96,774.34,500.0
2016-04-13 12:50:00,774.72,774.72,774.07,774.39,300.0,774.72,774.72,774.07,774.39,300.0
2016-04-13 12:55:00,774.29,774.69,774.22,774.69,2100.0,774.29,774.69,774.22,774.69,2100.0
2016-04-13 13:00:00,774.52,775.86,774.36,774.97,2100.0,774.52,775.86,774.36,774.97,2100.0
2016-04-13 13:05:00,775.56,775.56,774.3,774.3,300.0,775.56,775.56,774.3,774.3,300.0
2016-04-13 13:10:00,774.53,774.53,774.53,774.53,100.0,774.53,774.53,774.53,774.53,100.0
2016-04-13 13:15:00,774.53,774.58,773.65,773.65,1000.0,774.53,774.58,773.65,773.65,1000.0
2016-04-13 13:20:00,773.46,773.46,772.66,772.66,600.0,773.46,773.46,772.66,772.66,600.0
2016-04-13 13:25:00,772.74,773.53,772.74,773.53,200.0,772.74,773.53,772.74,773.53,200.0
2016-04-13 13:30:00,773.69,773.8,772.56,772.69,4200.0,773.69,773.8,772.56,772.69,4200.0
2016-04-13 13:35:00,772.7,772.99,772.2,772.99,3200.0,772.7,772.99,772.2,772.99,3200.0
2016-04-13 13:40:00,773.74,774.31,773.5,774.31,1000.0,773.74,774.31,773.5,774.31,1000.0
2016-04-13 13:45:00,774.71,775.32,774.59,775.32,900.0,774.71,775.32,774.59,775.32,900.0
2016-04-13 13:50:00,775.31,775.35,775.01,775.17,1400.0,775.31,775.35,775.01,775.17,1400.0
2016-04-13 13:55:00,775.26,775.75,775.26,775.75,1500.0,775.26,775.75,775.26,775.75,1500.0
2016-04-13 14:00:00,775.9,776.19,775.3,775.92,1100.0,775.9,776.19,775.3,775.92,1100.0
2016-04-13 14:05:00,776.39,776.95,775.52,776.95,600.0,776.39,776.95,775.52,776.95,600.0
2016-04-13 14:10:00,776.96,777.27,775.79,775.8,2200.0,776.96,777.27,775.79,775.8,2200.0
2016-04-13 14:15:00,775.78,777.2,775.78,775.8,1000.0,775.78,777.2,775.78,775.8,1000.0
2016-04-13 14:20:00,775.79,777.26,775.79,776.91,2718.0,775.79,777.26,775.79,776.91,2718.0
2016-04-13 14:25:00,777.04,777.04,774.42,774.42,3800.0,777.04,777.04,774.42,774.42,3800.0
2016-04-13 14:30:00,774.49,775.49,774.49,775.24,1193.0,774.49,775.49,774.49,775.24,1193.0
2016-04-13 14:35:00,775.24,776.99,774.77,775.91,3635.0,775.24,776.99,774.77,775.91,3635.0
2016-04-13 14:40:00,775.91,776.38,775.26,776.32,2400.0,775.91,776.38,775.26,776.32,2400.0
2016-04-13 14:45:00,776.33,776.33,774.52,775.36,1900.0,776.33,776.33,774.52,775.36,1900.0
2016-04-13 14:50:00,775.64,777.19,774.87,776.96,6589.0,775.64,777.19,774.87,776.96,6589.0
2016-04-13 14:55:00,776.96,776.96,775.51,776.94,846.0,776.96,776.96,775.51,776.94,846.0
2016-04-13 15:00:00,776.93,776.93,776.63,776.75,700.0,776.93,776.93,776.63,776.75,700.0
2016-04-13 15:05:00,776.82,777.7,776.65,777.7,6443.0,776.82,777.7,776.65,777.7,6443.0
2016-04-13 15:10:00,777.61,777.81,777.35,777.6,1730.0,777.61,777.81,777.35,777.6,1730.0
2016-04-13 15:15:00,777.37,777.37,775.7,775.7,4500.0,777.37,777.37,775.7,775.7,4500.0
2016-04-13 15:20:00,775.69,777.64,775.69,776.98,3805.0,775.69,777.64,775.69,776.98,3805.0
2016-04-13 15:25:00,777.33,777.77,777.23,777.7,1700.0,777.33,777.77,777.23,777.7,1700.0
2016-04-13 15:30:00,777.72,778.56,777.38,778.25,3700.0,777.72,778.56,777.38,778.25,3700.0
2016-04-13 15:35:00,778.13,778.13,776.34,776.63,2929.0,778.13,778.13,776.34,776.63,2929.0
2016-04-13 15:40:00,776.39,776.94,775.83,775.87,1905.0,776.39,776.94,775.83,775.87,1905.0
2016-04-13 15:45:00,775.96,776.71,775.84,776.69,3600.0,775.96,776.71,775.84,776.69,3600.0
2016-04-13 15:50:00,776.68,777.42,776.68,777.15,6900.0,776.68,777.42,776.68,777.15,6900.0
2016-04-13 15:55:00,777.05,777.98,776.93,777.26,5509.0,777.05,777.98,776.93,777.26,5509.0
2016-04-14 09:30:00,776.33,777.91,776.27,776.27,1366.0,776.33,777.91,776.27,776.27,1366.0
2016-04-14 09:35:00,777.23,778.76,776.18,778.68,2100.0,777.23,778.76,776.18,778.68,2100.0
2016-04-14 09:40:00,777.8,780.28,776.82,780.28,3418.0,777.8,780.28,776.82,780.28,3418.0
2016-04-14 09:45:00,780.62,780.62,778.13,778.13,2300.0,780.62,780.62,778.13,778.13,2300.0
2016-04-14 09:50:00,778.3,778.92,776.71,778.18,3882.0,778.3,778.92,776.71,778.18,3882.0
2016-04-14 09:55:00,778.22,778.85,777.23,778.0,2000.0,778.22,778.85,777.23,778.0,2000.0
2016-04-14 10:00:00,775.66,777.25,775.66,777.25,2031.0,775.66,777.25,775.66,777.25,2031.0
2016-04-14 10:05:00,777.32,777.32,777.31,777.32,100.0,777.32,777.32,777.31,777.32,100.0
2016-04-14 10:10:00,778.16,778.78,777.26,778.77,1900.0,778.16,778.78,777.26,778.77,1900.0
2016-04-14 10:15:00,779.31,780.84,778.16,780.81,1024.0,779.31,780.84,778.16,780.81,1024.0
2016-04-14 10:20:00,781.6,782.09,781.58,782.09,548.0,781.6,782.09,781.58,782.09,548.0
2016-04-14 10:25:00,781.99,782.97,780.98,781.95,800.0,781.99,782.97,780.98,781.95,800.0
2016-04-14 10:30:00,782.5,784.51,782.5,784.51,1096.0,782.5,784.51,782.5,784.51,1096.0
2016-04-14 10:35:00,783.74,785.02,782.99,784.56,1733.0,783.74,785.02,782.99,784.56,1733.0
2016-04-14 10:40:00,784.06,784.85,783.92,784.52,995.0,784.06,784.85,783.92,784.52,995.0
2016-04-14 10:45:00,784.63,785.11,783.79,783.79,2200.0,784.63,785.11,783.79,783.79,2200.0
2016-04-14 10:50:00,783.54,783.69,782.19,783.53,2600.0,783.54,783.69,782.19,783.53,2600.0
2016-04-14 10:55:00,783.53,783.99,783.53,783.65,1000.0,783.53,783.99,783.53,783.65,1000.0
2016-04-14 11:00:00,783.35,783.35,782.63,782.63,1800.0,783.35,783.35,782.63,782.63,1800.0
2016-04-14 11:05:00,782.8,782.94,782.63,782.63,1600.0,782.8,782.94,782.63,782.63,1600.0
2016-04-14 11:10:00,782.55,782.55,781.9,782.24,1408.0,782.55,782.55,781.9,782.24,1408.0
2016-04-14 11:15:00,782.52,782.52,782.52,782.52,100.0,782.52,782.52,782.52,782.52,100.0
2016-04-14 11:20:00,782.2,782.26,780.01,780.01,3733.0,782.2,782.26,780.01,780.01,3733.0
2016-04-14 11:25:00,780.61,781.01,780.0,781.01,1010.0,780.61,781.01,780.0,781.01,1010.0
2016-04-14 11:30:00,780.86,780.94,780.01,780.94,600.0,780.86,780.94,780.01,780.94,600.0
2016-04-14 11:35:00,781.45,782.85,781.45,782.75,2510.0,781.45,782.85,781.45,782.75,2510.0
2016-04-14 11:40:00,782.76,782.76,782.07,782.6,800.0,782.76,782.76,782.07,782.6,800.0
2016-04-14 11:45:00,782.76,783.29,782.76,783.07,800.0,782.76,783.29,782.76,783.07,800.0
2016-04-14 11:50:00,783.07,783.24,782.12,782.6,1800.0,783.07,783.24,782.12,782.6,1800.0
2016-04-14 11:55:00,782.55,782.55,781.97,781.97,600.0,782.55,782.55,781.97,781.97,600.0
2016-04-14 12:00:00,782.06,783.14,781.95,781.95,1100.0,782.06,783.14,781.95,781.95,1100.0
2016-04-14 12:05:00,782.01,782.01,782.01,782.01,100.0,782.01,782.01,782.01,782.01,100.0
2016-04-14 12:10:00,781.87,782.57,781.62,781.62,1200.0,781.87,782.57,781.62,781.62,1200.0
2016-04-14 12:15:00,781.77,782.33,781.69,781.72,1800.0,781.77,782.33,781.69,781.72,1800.0
2016-04-14 12:20:00,781.83,781.83,780.25,780.25,500.0,781.83,781.83,780.25,780.25,500.0
2016-04-14 12:25:00,779.93,780.69,779.93,780.0,2230.0,779.93,780.69,779.93,780.0,2230.0
2016-04-14 12:30:00,778.99,779.13,778.99,779.13,700.0,778.99,779.13,778.99,779.13,700.0
2016-04-14 12:35:00,778.69,778.69,778.61,778.61,500.0,778.69,778.69,778.61,778.61,500.0
2016-04-14 12:40:00,778.61,779.08,778.2,779.08,2600.0,778.61,779.08,778.2,779.08,2600.0
2016-04-14 12:45:00,779.86,779.86,778.67,778.67,1300.0,779.86,779.86,778.67,778.67,1300.0
2016-04-14 12:50:00,779.5,779.62,778.96,779.02,700.0,779.5,779.62,778.96,779.02,700.0
2016-04-14 12:55:00,778.96,778.96,778.96,778.96,300.0,778.96,778.96,778.96,778.96,300.0
2016-04-14 13:00:00,778.96,780.0,778.96,779.99,500.0,778.96,780.0,778.96,779.99,500.0
2016-04-14 13:05:00,780.0,781.36,780.0,781.35,1430.0,780.0,781.36,780.0,781.35,1430.0
2016-04-14 13:10:00,780.97,781.11,780.23,780.23,2000.0,780.97,781.11,780.23,780.23,2000.0
2016-04-14 13:15:00,780.68,780.79,780.68,780.77,700.0,780.68,780.79,780.68,780.77,700.0
2016-04-14 13:20:00,780.94,782.48,780.94,782.28,1100.0,780.94,782.48,780.94,782.28,1100.0
2016-04-14 13:25:00,781.31,782.04,779.97,781.04,2300.0,781.31,782.04,779.97,781.04,2300.0
2016-04-14 13:30:00,780.77,780.77,778.59,779.29,1100.0,780.77,780.77,778.59,779.29,1100.0
2016-04-14 13:35:00,779.04,779.05,777.66,777.83,1200.0,779.04,779.05,777.66,777.83,1200.0
2016-04-14 13:40:00,777.82,777.83,777.07,777.83,400.0,777.82,777.83,777.07,777.83,400.0
2016-04-14 13:45:00,777.79,778.0,777.79,777.8,1242.0,777.79,778.0,777.79,777.8,1242.0
2016-04-14 13:50:00,778.3,778.31,777.84,777.84,345.0,778.3,778.31,777.84,777.84,345.0
2016-04-14 13:55:00,778.45,779.09,778.45,779.09,200.0,778.45,779.09,778.45,779.09,200.0
2016-04-14 14:00:00,778.88,778.88,778.29,778.29,200.0,778.88,778.88,778.29,778.29,200.0
2016-04-14 14:05:00,778.8,779.59,778.64,779.59,400.0,778.8,779.59,778.64,779.59,400.0
2016-04-14 14:10:00,778.96,779.78,778.96,779.78,1200.0,778.96,779.78,778.96,779.78,1200.0
2016-04-14 14:15:00,779.94,780.28,779.94,780.28,300.0,779.94,780.28,779.94,780.28,300.0
2016-04-14 14:20:00,779.64,780.41,779.64,780.41,220.0,779.64,780.41,779.64,780.41,220.0
2016-04-14 14:25:00,779.18,779.82,779.07,779.07,3900.0,779.18,779.82,779.07,779.07,3900.0
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 14:35:00,778.66,778.66,778.66,778.66,0.0,778.66,778.66,778.66,778.66,0.0
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 14:45:00,779.59,779.59,779.59,779.59,0.0,779.59,779.59,779.59,779.59,0.0
2016-04-14 14:50:00,779.58,779.59,779.58,779.59,400.0,779.58,779.59,779.58,779.59,400.0
2016-04-14 14:55:00,780.18,780.73,779.67,779.87,520.0,780.18,780.73,779.67,779.87,520.0
2016-04-14 15:00:00,779.42,780.72,778.89,780.63,900.0,779.42,780.72,778.89,780.63,900.0
2016-04-14 15:05:00,780.04,780.66,780.04,780.66,500.0,780.04,780.66,780.04,780.66,500.0
2016-04-14 15:10:00,780.39,781.21,780.39,781.12,1687.0,780.39,781.21,780.39,781.12,1687.0
2016-04-14 15:15:00,780.98,781.11,780.61,780.76,700.0,780.98,781.11,780.61,780.76,700.0
2016-04-14 15:20:00,781.0,781.13,780.51,780.51,2300.0,781.0,781.13,780.51,780.51,2300.0
2016-04-14 15:25:00,780.58,780.58,779.56,780.17,600.0,780.58,780.58,779.56,780.17,600.0
2016-04-14 15:30:00,780.28,780.44,780.23,780.23,300.0,780.28,780.44,780.23,780.23,300.0
2016-04-14 15:35:00,780.19,780.6,780.18,780.31,700.0,780.19,780.6,780.18,780.31,700.0
2016-04-14 15:40:00,780.32,780.41,779.34,780.41,1900.0,780.32,780.41,779.34,780.41,1900.0
2016-04-14 15:45:00,780.49,780.49,779.25,779.25,1175.0,780.49,780.49,779.25,779.25,1175.0
2016-04-14 15:50:00,780.05,780.11,779.43,780.0,2024.0,780.05,780.11,779.43,780.0,2024.0
2016-04-14 15:55:00,780.0,780.0,778.0,778.0,10665.0,780.0,780.0,778.0,778.0,10665.0
2016-04-15 09:30:00,778.53,778.53,778.53,778.53,9381.0,778.53,778.53,778.53,778.53,9381.0
2016-04-15 09:35:00,778.94,778.95,778.94,778.94,300.0,778.94,778.95,778.94,778.94,300.0
2016-04-15 09:40:00,778.18,779.8,778.18,778.99,500.0,778.18,779.8,778.18,778.99,500.0
2016-04-15 09:45:00,778.04,778.99,778.04,778.99,200.0,778.04,778.99,778.04,778.99,200.0
2016-04-15 09:50:00,778.43,778.69,777.49,777.5,800.0,778.43,778.69,777.49,777.5,800.0
2016-04-15 09:55:00,776.81,777.08,776.81,776.81,500.0,776.81,777.08,776.81,776.81,500.0
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 10:05:00,776.83,776.83,776.83,776.83,0.0,776.83,776.83,776.83,776.83,0.0
2016-04-15 10:10:00,777.11,777.11,776.4,776.86,2290.0,777.11,777.11,776.4,776.86,2290.0
2016-04-15 10:15:00,776.82,776.82,776.61,776.61,700.0,776.82,776.82,776.61,776.61,700.0
2016-04-15 10:20:00,776.6,776.63,776.6,776.63,239.0,776.6,776.63,776.6,776.63,239.0
2016-04-15 10:25:00,777.47,778.52,777.47,778.51,500.0,777.47,778.52,777.47,778.51,500.0
2016-04-15 10:30:00,779.26,779.26,779.25,779.26,160.0,779.26,779.26,779.25,779.26,160.0
2016-04-15 10:35:00,778.67,778.67,777.94,777.94,310.0,778.67,778.67,777.94,777.94,310.0
2016-04-15 10:40:00,778.59,779.83,778.59,779.1,500.0,778.59,779.83,778.59,779.1,500.0
2016-04-15 10:45:00,778.67,779.8,778.54,779.8,300.0,778.67,779.8,778.54,779.8,300.0
2016-04-15 10:50:00,779.42,779.85,778.94,779.79,1800.0,779.42,779.85,778.94,779.79,1800.0
2016-04-15 10:55:00,779.86,779.86,779.86,779.86,201.0,779.86,779.86,779.86,779.86,201.0
2016-04-15 11:00:00,779.86,779.86,779.86,779.86,0.0,779.86,779.86,779.86,779.86,0.0
2016-04-15 11:05:00,779.51,780.25,779.51,780.25,800.0,779.51,780.25,779.51,780.25,800.0
2016-04-15 11:10:00,780.24,780.7,780.24,780.7,600.0,780.24,780.7,780.24,780.7,600.0
2016-04-15 11:15:00,780.68,781.0,780.53,780.99,2900.0,780.68,781.0,780.53,780.99,2900.0
2016-04-15 11:20:00,781.68,781.68,781.67,781.68,400.0,781.68,781.68,781.67,781.68,400.0
2016-04-15 11:25:00,781.75,782.08,781.75,782.05,300.0,781.75,782.08,781.75,782.05,300.0
2016-04-15 11:30:00,781.18,782.06,780.82,782.06,2510.0,781.18,782.06,780.82,782.06,2510.0
2016-04-15 11:35:00,781.81,782.0,781.2,781.32,2200.0,781.81,782.0,781.2,781.32,2200.0
2016-04-15 11:40:00,781.36,782.31,781.15,782.31,1400.0,781.36,782.31,781.15,782.31,1400.0
2016-04-15 11:45:00,782.35,782.41,782.18,782.41,1200.0,782.35,782.41,782.18,782.41,1200.0
2016-04-15 11:50:00,782.43,783.29,782.43,783.02,1500.0,782.43,783.29,782.43,783.02,1500.0
2016-04-15 11:55:00,783.65,783.65,783.65,783.65,300.0,783.65,783.65,783.65,783.65,300.0
2016-04-15 12:00:00,782.9,782.9,782.12,782.53,1100.0,782.9,782.9,782.12,782.53,1100.0
2016-04-15 12:05:00,782.63,782.63,782.62,782.63,100.0,782.63,782.63,782.62,782.63,100.0
2016-04-15 12:10:00,782.71,783.25,782.71,783.07,1000.0,782.71,783.25,782.71,783.07,1000.0
2016-04-15 12:15:00,783.2,783.48,782.73,782.73,700.0,783.2,783.48,782.73,782.73,700.0
2016-04-15 12:20:00,783.01,783.96,783.01,783.35,400.0,783.01,783.96,783.01,783.35,400.0
2016-04-15 12:25:00,783.29,783.51,782.7,783.51,1000.0,783.29,783.51,782.7,783.51,1000.0
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 12:35:00,783.94,783.94,783.94,783.94,0.0,783.94,783.94,783.94,783.94,0.0
2016-04-15 12:40:00,783.54,783.54,782.61,782.76,3100.0,783.54,783.54,782.61,782.76,3100.0
2016-04-15 12:45:00,781.76,782.55,781.76,782.55,500.0,781.76,782.55,781.76,782.55,500.0
2016-04-15 12:50:00,782.72,782.72,781.73,781.73,800.0,782.72,782.72,781.73,781.73,800.0
2016-04-15 12:55:00,781.83,782.0,781.82,782.0,300.0,781.83,782.0,781.82,782.0,300.0
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 13:05:00,781.85,781.85,781.85,781.85,0.0,781.85,781.85,781.85,781.85,0.0
2016-04-15 13:10:00,781.59,781.64,781.11,781.11,723.0,781.59,781.64,781.11,781.11,723.0
2016-04-15 13:15:00,781.96,781.96,781.26,781.8,400.0,781.96,781.96,781.26,781.8,400.0
2016-04-15 13:20:00,781.8,781.8,781.8,781.8,0.0,781.8,781.8,781.8,781.8,0.0
2016-04-15 13:25:00,781.37,781.4,781.0,781.0,1600.0,781.37,781.4,781.0,781.0,1600.0
2016-04-15 13:30:00,780.95,781.51,780.77,781.51,700.0,780.95,781.51,780.77,781.51,700.0
2016-04-15 13:35:00,781.2,781.23,780.53,781.23,1400.0,781.2,781.23,780.53,781.23,1400.0
2016-04-15 13:40:00,780.83,781.83,780.83,781.83,500.0,780.83,781.83,780.83,781.83,500.0
2016-04-15 13:45:00,781.3,781.5,780.0,780.0,705.0,781.3,781.5,780.0,780.0,705.0
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 13:55:00,780.63,780.63,780.63,780.63,0.0,780.63,780.63,780.63,780.63,0.0
2016-04-15 14:00:00,780.66,780.66,780.23,780.64,1700.0,780.66,780.66,780.23,780.64,1700.0
2016-04-15 14:05:00,780.62,780.62,780.61,780.62,175.0,780.62,780.62,780.61,780.62,175.0
2016-04-15 14:10:00,780.01,780.01,780.01,780.01,100.0,780.01,780.01,780.01,780.01,100.0
2016-04-15 14:15:00,780.38,780.39,780.02,780.03,500.0,780.38,780.39,780.02,780.03,500.0
2016-04-15 14:20:00,780.45,781.34,780.24,780.62,1200.0,780.45,781.34,780.24,780.62,1200.0
2016-04-15 14:25:00,780.56,780.9,779.85,780.63,2800.0,780.56,780.9,779.85,780.63,2800.0
2016-04-15 14:30:00,780.73,780.73,780.45,780.45,300.0,780.73,780.73,780.45,780.45,300.0
2016-04-15 14:35:00,780.45,780.61,780.1,780.61,700.0,780.45,780.61,780.1,780.61,700.0
2016-04-15 14:40:00,780.14,781.09,779.94,780.71,1501.0,780.14,781.09,779.94,780.71,1501.0
2016-04-15 14:45:00,780.58,780.59,780.21,780.35,500.0,780.58,780.59,780.21,780.35,500.0
2016-04-15 14:50:00,779.9,780.71,779.9,780.71,400.0,779.9,780.71,779.9,780.71,400.0
2016-04-15 14:55:00,780.91,781.06,780.44,781.06,507.0,780.91,781.06,780.44,781.06,507.0
2016-04-15 15:00:00,780.98,780.98,780.1,780.1,300.0,780.98,780.98,780.1,780.1,300.0
2016-04-15 15:05:00,781.41,781.81,780.48,780.48,1000.0,781.41,781.81,780.48,780.48,1000.0
2016-04-15 15:10:00,781.25,781.25,780.99,781.24,700.0,781.25,781.25,780.99,781.24,700.0
2016-04-15 15:15:00,781.43,781.49,780.68,780.68,1600.0,781.43,781.49,780.68,780.68,1600.0
2016-04-15 15:20:00,781.07,781.39,780.77,781.39,1400.0,781.07,781.39,780.77,781.39,1400.0
2016-04-15 15:25:00,781.53,781.55,780.98,780.98,400.0,781.53,781.55,780.98,780.98,400.0
2016-04-15 15:30:00,781.45,781.67,780.92,780.92,1100.0,781.45,781.67,780.92,780.92,1100.0
2016-04-15 15:35:00,781.01,781.01,780.48,780.48,600.0,781.01,781.01,780.48,780.48,600.0
2016-04-15 15:40:00,779.68,779.68,779.05,779.05,914.0,779.68,779.68,779.05,779.05,914.0
2016-04-15 15:45:00,779.44,779.76,779.16,779.35,2190.0,779.44,779.76,779.16,779.35,2190.0
2016-04-15 15:50:00,779.66,780.28,779.47,779.48,3000.0,779.66,780.28,779.47,779.48,3000.0
2016-04-15 15:55:00,779.75,780.03,779.05,779.77,9715.0,779.75,780.03,779.05,779.77,9715.0
2016-04-18 09:30:00,778.24,784.23,778.24,782.16,1863.0,778.24,784.23,778.24,782.16,1863.0
2016-04-18 09:35:00,784.49,784.49,781.1,782.99,720.0,784.49,784.49,781.1,782.99,720.0
2016-04-18 09:40:00,782.99,782.99,782.99,782.99,0.0,782.99,782.99,782.99,782.99,0.0
2016-04-18 09:45:00,783.23,783.23,782.81,782.81,200.0,783.23,783.23,782.81,782.81,200.0
2016-04-18 09:50:00,782.81,784.0,781.69,784.0,2632.0,782.81,784.0,781.69,784.0,2632.0
2016-04-18 09:55:00,783.09,784.25,781.98,781.98,400.0,783.09,784.25,781.98,781.98,400.0
2016-04-18 10:00:00,781.98,781.98,781.98,781.98,0.0,781.98,781.98,781.98,781.98,0.0
2016-04-18 10:05:00,783.91,785.56,783.91,785.56,1540.0,783.91,785.56,783.91,785.56,1540.0
2016-04-18 10:10:00,784.27,785.56,784.27,784.87,1475.0,784.27,785.56,784.27,784.87,1475.0
2016-04-18 10:15:00,785.88,786.83,785.46,786.83,600.0,785.88,786.83,785.46,786.83,600.0
2016-04-18 10:20:00,787.03,787.03,786.52,786.52,200.0,787.03,787.03,786.52,786.52,200.0
2016-04-18 10:25:00,786.53,787.37,785.72,787.37,2300.0,786.53,787.37,785.72,787.37,2300.0
2016-04-18 10:30:00,786.43,786.91,786.43,786.91,300.0,786.43,786.91,786.43,786.91,300.0
2016-04-18 10:35:00,786.74,786.74,786.51,786.51,300.0,786.74,786.74,786.51,786.51,300.0
2016-04-18 10:40:00,787.25,787.25,786.49,786.49,1135.0,787.25,787.25,786.49,786.49,1135.0
2016-04-18 10:45:00,786.85,786.85,784.36,784.36,2670.0,786.85,786.85,784.36,784.36,2670.0
2016-04-18 10:50:00,784.48,786.46,784.48,786.05,2902.0,784.48,786.46,784.48,786.05,2902.0
2016-04-18 10:55:00,785.9,785.9,784.07,784.6,3600.0,785.9,785.9,784.07,784.6,3600.0
2016-04-18 11:00:00,784.06,785.66,782.17,782.33,2678.0,784.06,785.66,782.17,782.33,2678.0
2016-04-18 11:05:00,782.5,783.4,782.0,782.61,2636.0,782.5,783.4,782.0,782.61,2636.0
2016-04-18 11:10:00,783.53,783.77,781.98,782.8,4000.0,783.53,783.77,781.98,782.8,4000.0
2016-04-18 11:15:00,782.21,782.5,780.55,780.7,5465.0,782.21,782.5,780.55,780.7,5465.0
2016-04-18 11:20:00,780.57,780.92,780.0,780.0,900.0,780.57,780.92,780.0,780.0,900.0
2016-04-18 11:25:00,779.85,780.22,779.42,779.78,1300.0,779.85,780.22,779.42,779.78,1300.0
2016-04-18 11:30:00,780.51,780.96,780.51,780.96,300.0,780.51,780.96,780.51,780.96,300.0
2016-04-18 11:35:00,780.06,781.19,780.06,780.98,1530.0,780.06,781.19,780.06,780.98,1530.0
2016-04-18 11:40:00,781.55,783.18,781.55,782.12,1100.0,781.55,783.18,781.55,782.12,1100.0
2016-04-18 11:45:00,781.04,781.92,780.28,780.92,1100.0,781.04,781.92,780.28,780.92,1100.0
2016-04-18 11:50:00,780.87,780.87,780.13,780.13,500.0,780.87,780.87,780.13,780.13,500.0
2016-04-18 11:55:00,781.5,781.5,780.14,781.0,500.0,781.5,781.5,780.14,781.0,500.0
2016-04-18 12:00:00,780.8,780.8,780.8,780.8,100.0,780.8,780.8,780.8,780.8,100.0
2016-04-18 12:05:00,780.8,780.96,780.51,780.95,700.0,780.8,780.96,780.51,780.95,700.0
2016-04-18 12:10:00,780.68,781.79,780.59,780.59,300.0,780.68,781.79,780.59,780.59,300.0
2016-04-18 12:15:00,780.84,782.05,780.51,780.93,4629.0,780.84,782.05,780.51,780.93,4629.0
2016-04-18 12:20:00,781.14,782.42,781.1,781.63,1210.0,781.14,782.42,781.1,781.63,1210.0
2016-04-18 12:25:00,781.73,781.8,781.09,781.74,700.0,781.73,781.8,781.09,781.74,700.0
2016-04-18 12:30:00,781.62,782.1,781.62,781.78,702.0,781.62,782.1,781.62,781.78,702.0
2016-04-18 12:35:00,781.48,782.36,781.48,782.36,600.0,781.48,782.36,781.48,782.36,600.0
2016-04-18 12:40:00,782.34,782.59,782.34,782.59,200.0,782.34,782.59,782.34,782.59,200.0
2016-04-18 12:45:00,782.1,782.28,781.95,781.95,300.0,782.1,782.28,781.95,781.95,300.0
2016-04-18 12:50:00,781.39,781.39,781.38,781.38,200.0,781.39,781.39,781.38,781.38,200.0
2016-04-18 12:55:00,781.78,782.3,781.23,782.3,800.0,781.78,782.3,781.23,782.3,800.0
2016-04-18 13:00:00,782.09,782.09,782.08,782.09,100.0,782.09,782.09,782.08,782.09,100.0
2016-04-18 13:05:00,781.73,781.99,781.24,781.24,331.0,781.73,781.99,781.24,781.24,331.0
2016-04-18 13:10:00,781.68,781.9,781.25,781.32,1000.0,781.68,781.9,781.25,781.32,1000.0
2016-04-18 13:15:00,781.29,781.45,780.75,780.75,400.0,781.29,781.45,780.75,780.75,400.0
2016-04-18 13:20:00,780.99,781.07,780.6,780.6,400.0,780.99,781.07,780.6,780.6,400.0
2016-04-18 13:25:00,781.68,781.68,781.68,781.68,100.0,781.68,781.68,781.68,781.68,100.0
2016-04-18 13:30:00,781.68,781.68,781.68,781.68,0.0,781.68,781.68,781.68,781.68,0.0
2016-04-18 13:35:00,781.51,781.51,781.02,781.02,200.0,781.51,781.51,781.02,781.02,200.0
2016-04-18 13:40:00,781.75,782.82,781.75,782.82,1810.0,781.75,782.82,781.75,782.82,1810.0
2016-04-18 13:45:00,782.51,782.75,782.48,782.49,500.0,782.51,782.75,782.48,782.49,500.0
2016-04-18 13:50:00,782.8,782.8,781.54,782.39,1156.0,782.8,782.8,781.54,782.39,1156.0
2016-04-18 13:55:00,782.26,782.26,781.19,781.19,200.0,782.26,782.26,781.19,781.19,200.0
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 14:05:00,781.19,781.19,781.19,781.19,0.0,781.19,781.19,781.19,781.19,0.0
2016-04-18 14:10:00,781.63,781.63,781.03,781.03,800.0,781.63,781.63,781.03,781.03,800.0
2016-04-18 14:15:00,781.51,781.55,781.51,781.55,400.0,781.51,781.55,781.51,781.55,400.0
2016-04-18 14:20:00,781.5,782.0,781.43,782.0,500.0,781.5,782.0,781.43,782.0,500.0
2016-04-18 14:25:00,781.95,782.18,781.71,782.18,520.0,781.95,782.18,781.71,782.18,520.0
2016-04-18 14:30:00,782.13,782.66,782.13,782.66,200.0,782.13,782.66,782.13,782.66,200.0
2016-04-18 14:35:00,781.73,782.79,781.73,781.97,1207.0,781.73,782.79,781.73,781.97,1207.0
2016-04-18 14:40:00,781.92,781.92,781.92,781.92,100.0,781.92,781.92,781.92,781.92,100.0
2016-04-18 14:45:00,783.18,783.18,783.18,783.18,100.0,783.18,783.18,783.18,783.18,100.0
2016-04-18 14:50:00,783.0,784.16,782.66,783.49,400.0,783.0,784.16,782.66,783.49,400.0
2016-04-18 14:55:00,783.3,783.3,782.61,782.61,521.0,783.3,783.3,782.61,782.61,521.0
2016-04-18 15:00:00,782.77,783.5,782.77,783.5,200.0,782.77,783.5,782.77,783.5,200.0
2016-04-18 15:05:00,782.73,783.09,782.45,782.48,500.0,782.73,783.09,782.45,782.48,500.0
2016-04-18 15:10:00,783.09,783.52,782.47,783.52,800.0,783.09,783.52,782.47,783.52,800.0
2016-04-18 15:15:00,782.7,783.32,782.7,783.32,450.0,782.7,783.32,782.7,783.32,450.0
2016-04-18 15:20:00,782.8,783.26,782.06,782.06,5131.0,782.8,783.26,782.06,782.06,5131.0
2016-04-18 15:25:00,782.0,782.78,781.86,782.03,4541.0,782.0,782.78,781.86,782.03,4541.0
2016-04-18 15:30:00,782.46,782.46,780.81,780.81,900.0,782.46,782.46,780.81,780.81,900.0
2016-04-18 15:35:00,780.78,781.83,780.75,781.59,2917.0,780.78,781.83,780.75,781.59,2917.0
2016-04-18 15:40:00,781.94,782.42,781.57,782.42,1500.0,781.94,782.42,781.57,782.42,1500.0
2016-04-18 15:45:00,782.69,782.69,781.9,781.9,1700.0,782.69,782.69,781.9,781.9,1700.0
2016-04-18 15:50:00,781.61,782.38,781.59,781.7,3800.0,781.61,782.38,781.59,781.7,3800.0
2016-04-18 15:55:00,782.26,783.15,781.69,783.02,8112.0,782.26,783.15,781.69,783.02,8112.0
2016-04-19 09:30:00,781.66,784.14,781.66,784.14,2254.0,781.66,784.14,781.66,784.14,2254.0
2016-04-19 09:35:00,783.55,786.42,783.06,786.42,5000.0,783.55,786.42,783.06,786.42,5000.0
2016-04-19 09:40:00,785.41,786.08,785.3,785.31,800.0,785.41,786.08,785.3,785.31,800.0
2016-04-19 09:45:00,785.67,785.67,784.91,784.99,400.0,785.67,785.67,784.91,784.99,400.0
2016-04-19 09:50:00,785.17,785.17,783.8,783.81,1800.0,785.17,785.17,783.8,783.81,1800.0
2016-04-19 09:55:00,783.0,785.08,782.88,784.9,2000.0,783.0,785.08,782.88,784.9,2000.0
2016-04-19 10:00:00,784.85,785.35,783.93,785.35,1742.0,784.85,785.35,783.93,785.35,1742.0
2016-04-19 10:05:00,785.02,785.02,784.94,784.94,200.0,785.02,785.02,784.94,784.94,200.0
2016-04-19 10:10:00,785.22,787.11,785.22,786.14,4000.0,785.22,787.11,785.22,786.14,4000.0
2016-04-19 10:15:00,786.59,786.59,785.06,786.14,700.0,786.59,786.59,785.06,786.14,700.0
2016-04-19 10:20:00,785.25,785.91,784.09,784.09,1100.0,785.25,785.91,784.09,784.09,1100.0
2016-04-19 10:25:00,785.29,785.3,784.16,784.69,1900.0,785.29,785.3,784.16,784.69,1900.0
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 10:35:00,784.82,784.82,784.82,784.82,0.0,784.82,784.82,784.82,784.82,0.0
2016-04-19 10:40:00,784.26,785.25,783.7,784.0,1700.0,784.26,785.25,783.7,784.0,1700.0
2016-04-19 10:45:00,783.36,784.4,781.8,781.8,1800.0,783.36,784.4,781.8,781.8,1800.0
2016-04-19 10:50:00,782.05,783.2,782.04,782.98,2627.0,782.05,783.2,782.04,782.98,2627.0
2016-04-19 10:55:00,783.66,783.66,781.96,781.96,530.0,783.66,783.66,781.96,781.96,530.0
2016-04-19 11:00:00,782.1,783.37,782.1,782.85,4700.0,782.1,783.37,782.1,782.85,4700.0
2016-04-19 11:05:00,782.57,783.15,782.39,783.0,2500.0,782.57,783.15,782.39,783.0,2500.0
2016-04-19 11:10:00,782.76,783.87,780.78,781.52,8119.0,782.76,783.87,780.78,781.52,8119.0
2016-04-19 11:15:00,782.16,783.87,782.16,783.87,695.0,782.16,783.87,782.16,783.87,695.0
2016-04-19 11:20:00,783.78,783.78,783.78,783.78,100.0,783.78,783.78,783.78,783.78,100.0
2016-04-19 11:25:00,782.43,782.43,782.37,782.37,400.0,782.43,782.43,782.37,782.37,400.0
2016-04-19 11:30:00,783.98,783.98,783.98,783.98,100.0,783.98,783.98,783.98,783.98,100.0
2016-04-19 11:35:00,784.58,784.58,784.58,784.58,100.0,784.58,784.58,784.58,784.58,100.0
2016-04-19 11:40:00,784.58,784.58,783.78,783.85,647.0,784.58,784.58,783.78,783.85,647.0
2016-04-19 11:45:00,784.58,785.83,784.58,785.83,200.0,784.58,785.83,784.58,785.83,200.0
2016-04-19 11:50:00,785.73,785.73,785.0,785.46,500.0,785.73,785.73,785.0,785.46,500.0
2016-04-19 11:55:00,784.88,785.87,784.37,784.38,2400.0,784.88,785.87,784.37,784.38,2400.0
2016-04-19 12:00:00,784.04,784.8,783.65,783.85,3326.0,784.04,784.8,783.65,783.85,3326.0
2016-04-19 12:05:00,784.15,784.33,784.15,784.33,693.0,784.15,784.33,784.15,784.33,693.0
2016-04-19 12:10:00,783.69,784.77,783.69,783.74,1300.0,783.69,784.77,783.69,783.74,1300.0
2016-04-19 12:15:00,783.2,783.2,782.09,782.21,619.0,783.2,783.2,782.09,782.21,619.0
2016-04-19 12:20:00,782.17,782.29,781.54,782.0,1339.0,782.17,782.29,781.54,782.0,1339.0
2016-04-19 12:25:00,782.0,782.15,781.03,781.03,1000.0,782.0,782.15,781.03,781.03,1000.0
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 12:35:00,781.02,781.02,781.02,781.02,0.0,781.02,781.02,781.02,781.02,0.0
2016-04-19 12:40:00,782.37,782.37,781.21,781.28,300.0,782.37,782.37,781.21,781.28,300.0
2016-04-19 12:45:00,781.73,781.75,780.01,780.54,3159.0,781.73,781.75,780.01,780.54,3159.0
2016-04-19 12:50:00,780.54,781.21,779.48,780.6,4451.0,780.54,781.21,779.48,780.6,4451.0
2016-04-19 12:55:00,780.46,780.59,778.91,780.59,3321.0,780.46,780.59,778.91,780.59,3321.0
2016-04-19 13:00:00,780.0,780.82,779.79,780.11,1100.0,780.0,780.82,779.79,780.11,1100.0
2016-04-19 13:05:00,779.97,779.97,779.97,779.97,100.0,779.97,779.97,779.97,779.97,100.0
2016-04-19 13:10:00,780.45,780.45,778.34,779.02,900.0,780.45,780.45,778.34,779.02,900.0
2016-04-19 13:15:00,779.03,779.03,778.57,778.97,650.0,779.03,779.03,778.57,778.97,650.0
2016-04-19 13:20:00,778.94,779.44,778.54,779.44,700.0,778.94,779.44,778.54,779.44,700.0
2016-04-19 13:25:00,779.21,779.21,779.14,779.16,300.0,779.21,779.21,779.14,779.16,300.0
2016-04-19 13:30:00,780.05,780.05,779.18,779.87,400.0,780.05,780.05,779.18,779.87,400.0
2016-04-19 13:35:00,779.71,779.72,779.71,779.72,200.0,779.71,779.72,779.71,779.72,200.0
2016-04-19 13:40:00,778.99,778.99,778.53,778.53,900.0,778.99,778.99,778.53,778.53,900.0
2016-04-19 13:45:00,778.5,779.71,778.5,779.71,300.0,778.5,779.71,778.5,779.71,300.0
2016-04-19 13:50:00,779.7,780.24,779.7,780.24,800.0,779.7,780.24,779.7,780.24,800.0
2016-04-19 13:55:00,780.07,780.07,779.05,779.3,1908.0,780.07,780.07,779.05,779.3,1908.0
2016-04-19 14:00:00,779.44,780.48,779.2,779.8,4047.0,779.44,780.48,779.2,779.8,4047.0
2016-04-19 14:05:00,779.93,780.73,779.93,780.4,800.0,779.93,780.73,779.93,780.4,800.0
2016-04-19 14:10:00,780.28,781.23,780.17,780.17,1100.0,780.28,781.23,780.17,780.17,1100.0
2016-04-19 14:15:00,780.48,780.48,780.48,780.48,100.0,780.48,780.48,780.48,780.48,100.0
2016-04-19 14:20:00,780.6,781.29,780.31,780.32,1052.0,780.6,781.29,780.31,780.32,1052.0
2016-04-19 14:25:00,780.26,780.68,779.01,779.01,900.0,780.26,780.68,779.01,779.01,900.0
2016-04-19 14:30:00,779.23,780.34,779.23,780.34,1900.0,779.23,780.34,779.23,780.34,1900.0
2016-04-19 14:35:00,780.2,780.2,779.3,779.6,3708.0,780.2,780.2,779.3,779.6,3708.0
2016-04-19 14:40:00,779.31,779.31,779.31,779.31,100.0,779.31,779.31,779.31,779.31,100.0
2016-04-19 14:45:00,779.41,779.52,779.1,779.33,1000.0,779.41,779.52,779.1,779.33,1000.0
2016-04-19 14:50:00,780.0,780.0,779.12,779.12,300.0,780.0,780.0,779.12,779.12,300.0
2016-04-19 14:55:00,779.02,779.06,778.51,778.52,1600.0,779.02,779.06,778.51,778.52,1600.0
2016-04-19 15:00:00,777.12,777.58,776.65,776.88,600.0,777.12,777.58,776.65,776.88,600.0
2016-04-19 15:05:00,777.41,778.1,777.39,777.39,700.0,777.41,778.1,777.39,777.39,700.0
2016-04-19 15:10:00,777.75,779.75,777.75,779.02,2541.0,777.75,779.75,777.75,779.02,2541.0
2016-04-19 15:15:00,779.02,779.14,778.1,778.36,3750.0,779.02,779.14,778.1,778.36,3750.0
2016-04-19 15:20:00,778.57,779.68,778.0,778.67,1000.0,778.57,779.68,778.0,778.67,1000.0
2016-04-19 15:25:00,778.66,778.67,777.14,777.14,1700.0,778.66,778.67,777.14,777.14,1700.0
2016-04-19 15:30:00,777.09,777.99,777.08,777.43,2302.0,777.09,777.99,777.08,777.43,2302.0
2016-04-19 15:35:00,777.45,778.09,777.34,777.76,930.0,777.45,778.09,777.34,777.76,930.0
2016-04-19 15:40:00,777.55,778.68,776.75,776.88,1475.0,777.55,778.68,776.75,776.88,1475.0
2016-04-19 15:45:00,776.64,776.95,776.58,776.95,1100.0,776.64,776.95,776.58,776.95,1100.0
2016-04-19 15:50:00,776.85,777.01,776.58,776.73,3600.0,776.85,777.01,776.58,776.73,3600.0
2016-04-19 15:55:00,776.46,778.0,776.07,777.67,7715.0,776.46,778.0,776.07,777.67,7715.0
2016-04-20 09:30:00,777.45,777.45,777.3,777.31,1086.0,777.45,777.45,777.3,777.31,1086.0
2016-04-20 09:35:00,778.19,778.19,777.01,777.01,401.0,778.19,778.19,777.01,777.01,401.0
2016-04-20 09:40:00,776.52,779.5,776.52,777.0,500.0,776.52,779.5,776.52,777.0,500.0
2016-04-20 09:45:00,775.82,776.87,775.22,775.22,1100.0,775.82,776.87,775.22,775.22,1100.0
2016-04-20 09:50:00,777.12,779.63,776.22,778.35,1533.0,777.12,779.63,776.22,778.35,1533.0
2016-04-20 09:55:00,779.96,779.96,779.94,779.94,200.0,779.96,779.96,779.94,779.94,200.0
2016-04-20 10:00:00,778.73,780.15,778.38,778.92,1000.0,778.73,780.15,778.38,778.92,1000.0
2016-04-20 10:05:00,778.29,779.94,778.06,778.06,300.0,778.29,779.94,778.06,778.06,300.0
2016-04-20 10:10:00,778.29,778.45,777.24,777.58,1200.0,778.29,778.45,777.24,777.58,1200.0
2016-04-20 10:15:00,777.21,777.83,776.33,776.34,1600.0,777.21,777.83,776.33,776.34,1600.0
2016-04-20 10:20:00,776.56,777.05,775.5,775.8,3400.0,776.56,777.05,775.5,775.8,3400.0
2016-04-20 10:25:00,775.6,775.72,775.0,775.62,1200.0,775.6,775.72,775.0,775.62,1200.0
2016-04-20 10:30:00,775.63,776.63,775.13,775.8,10333.0,775.63,776.63,775.13,775.8,10333.0
2016-04-20 10:35:00,775.6,775.6,774.77,774.89,3849.0,775.6,775.6,774.77,774.89,3849.0
2016-04-20 10:40:00,775.25,775.25,773.4,773.8,3021.0,775.25,775.25,773.4,773.8,3021.0
2016-04-20 10:45:00,773.65,773.96,773.05,773.43,1100.0,773.65,773.96,773.05,773.43,1100.0
2016-04-20 10:50:00,773.82,774.33,773.63,774.33,800.0,773.82,774.33,773.63,774.33,800.0
2016-04-20 10:55:00,774.85,775.16,774.72,774.9,600.0,774.85,775.16,774.72,774.9,600.0
2016-04-20 11:00:00,775.61,776.29,775.61,775.89,537.0,775.61,776.29,775.61,775.89,537.0
2016-04-20 11:05:00,776.61,776.96,776.61,776.92,600.0,776.61,776.96,776.61,776.92,600.0
2016-04-20 11:10:00,776.5,776.53,776.49,776.49,400.0,776.5,776.53,776.49,776.49,400.0
2016-04-20 11:15:00,776.5,776.55,776.18,776.18,1900.0,776.5,776.55,776.18,776.18,1900.0
2016-04-20 11:20:00,776.55,777.95,776.55,777.25,1500.0,776.55,777.95,776.55,777.25,1500.0
2016-04-20 11:25:00,777.58,777.6,777.57,777.6,500.0,777.58,777.6,777.57,777.6,500.0
2016-04-20 11:30:00,777.98,777.99,777.51,777.82,1775.0,777.98,777.99,777.51,777.82,1775.0
2016-04-20 11:35:00,778.12,778.92,778.12,778.92,1200.0,778.12,778.92,778.12,778.92,1200.0
2016-04-20 11:40:00,778.92,778.92,778.88,778.88,200.0,778.92,778.92,778.88,778.88,200.0
2016-04-20 11:45:00,779.54,779.65,779.54,779.65,800.0,779.54,779.65,779.54,779.65,800.0
2016-04-20 11:50:00,779.74,779.91,779.35,779.36,500.0,779.74,779.91,779.35,779.36,500.0
2016-04-20 11:55:00,779.91,780.23,779.91,780.19,700.0,779.91,780.23,779.91,780.19,700.0
2016-04-20 12:00:00,780.09,780.46,780.0,780.46,600.0,780.09,780.46,780.0,780.46,600.0
2016-04-20 12:05:00,779.98,780.2,779.56,779.66,3600.0,779.98,780.2,779.56,779.66,3600.0
2016-04-20 12:10:00,779.74,779.74,779.37,779.37,600.0,779.74,779.74,779.37,779.37,600.0
2016-04-20 12:15:00,778.96,779.1,778.81,778.81,600.0,778.96,779.1,778.81,778.81,600.0
2016-04-20 12:20:00,778.82,779.28,778.82,779.28,200.0,778.82,779.28,778.82,779.28,200.0
2016-04-20 12:25:00,778.82,780.13,778.82,780.13,900.0,778.82,780.13,778.82,780.13,900.0
2016-04-20 12:30:00,779.29,780.2,778.99,780.2,300.0,779.29,780.2,778.99,780.2,300.0
2016-04-20 12:35:00,780.58,780.63,780.58,780.63,200.0,780.58,780.63,780.58,780.63,200.0
2016-04-20 12:40:00,781.14,781.17,781.14,781.17,200.0,781.14,781.17,781.14,781.17,200.0
2016-04-20 12:45:00,781.31,781.31,780.56,780.88,1004.0,781.31,781.31,780.56,780.88,1004.0
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 12:55:00,780.21,780.21,780.21,780.21,0.0,780.21,780.21,780.21,780.21,0.0
2016-04-20 13:00:00,779.68,779.74,779.4,779.74,1590.0,779.68,779.74,779.4,779.74,1590.0
2016-04-20 13:05:00,778.92,779.6,778.92,779.07,300.0,778.92,779.6,778.92,779.07,300.0
2016-04-20 13:10:00,779.57,779.57,779.56,779.57,200.0,779.57,779.57,779.56,779.57,200.0
2016-04-20 13:15:00,778.89,780.4,778.88,779.18,4700.0,778.89,780.4,778.88,779.18,4700.0
2016-04-20 13:20:00,779.56,779.68,778.94,779.16,7011.0,779.56,779.68,778.94,779.16,7011.0
2016-04-20 13:25:00,778.94,779.29,778.89,779.18,3971.0,778.94,779.29,778.89,779.18,3971.0
2016-04-20 13:30:00,779.57,779.69,779.57,779.67,500.0,779.57,779.69,779.57,779.67,500.0
2016-04-20 13:35:00,779.71,779.71,779.18,779.18,600.0,779.71,779.71,779.18,779.18,600.0
2016-04-20 13:40:00,779.66,779.72,779.15,779.72,900.0,779.66,779.72,779.15,779.72,900.0
2016-04-20 13:45:00,779.75,780.74,779.75,780.74,1100.0,779.75,780.74,779.75,780.74,1100.0
2016-04-20 13:50:00,780.74,780.74,780.74,780.74,0.0,780.74,780.74,780.74,780.74,0.0
2016-04-20 13:55:00,781.15,781.15,780.29,780.73,700.0,781.15,781.15,780.29,780.73,700.0
2016-04-20 14:00:00,780.86,780.89,780.86,780.89,300.0,780.86,780.89,780.86,780.89,300.0
2016-04-20 14:05:00,780.28,780.9,780.28,780.34,600.0,780.28,780.9,780.28,780.34,600.0
2016-04-20 14:10:00,780.22,780.7,780.22,780.42,777.0,780.22,780.7,780.22,780.42,777.0
2016-04-20 14:15:00,780.69,781.16,780.69,780.87,1800.0,780.69,781.16,780.69,780.87,1800.0
2016-04-20 14:20:00,780.78,781.79,780.78,781.79,700.0,780.78,781.79,780.78,781.79,700.0
2016-04-20 14:25:00,781.28,781.73,781.28,781.73,600.0,781.28,781.73,781.28,781.73,600.0
2016-04-20 14:30:00,781.28,781.83,781.28,781.81,2000.0,781.28,781.83,781.28,781.81,2000.0
2016-04-20 14:35:00,781.71,781.84,780.76,780.76,6162.0,781.71,781.84,780.76,780.76,6162.0
2016-04-20 14:40:00,780.98,780.98,780.39,780.39,1000.0,780.98,780.98,780.39,780.39,1000.0
2016-04-20 14:45:00,780.51,780.51,780.51,780.51,100.0,780.51,780.51,780.51,780.51,100.0
2016-04-20 14:50:00,780.57,780.62,780.56,780.56,400.0,780.57,780.62,780.56,780.56,400.0
2016-04-20 14:55:00,780.41,780.51,780.41,780.41,400.0,780.41,780.51,780.41,780.41,400.0
2016-04-20 15:00:00,780.84,780.91,780.84,780.91,200.0,780.84,780.91,780.84,780.91,200.0
2016-04-20 15:05:00,780.92,781.2,780.86,781.2,500.0,780.92,781.2,780.86,781.2,500.0
2016-04-20 15:10:00,780.8,781.2,780.71,780.88,1986.0,780.8,781.2,780.71,780.88,1986.0
2016-04-20 15:15:00,780.97,780.97,780.82,780.83,200.0,780.97,780.97,780.82,780.83,200.0
2016-04-20 15:20:00,780.62,780.99,780.6,780.98,2000.0,780.62,780.99,780.6,780.98,2000.0
2016-04-20 15:25:00,780.64,780.64,780.62,780.62,300.0,780.64,780.64,780.62,780.62,300.0
2016-04-20 15:30:00,780.73,781.08,780.6,780.85,1800.0,780.73,781.08,780.6,780.85,1800.0
2016-04-20 15:35:00,780.85,781.1,780.61,780.86,930.0,780.85,781.1,780.61,780.86,930.0
2016-04-20 15:40:00,780.93,781.1,780.61,780.7,1700.0,780.93,781.1,780.61,780.7,1700.0
2016-04-20 15:45:00,780.6,780.6,779.23,779.23,3200.0,780.6,780.6,779.23,779.23,3200.0
2016-04-20 15:50:00,779.21,779.53,778.47,778.47,2303.0,779.21,779.53,778.47,778.47,2303.0
2016-04-20 15:55:00,778.18,778.8,776.95,777.47,11378.0,778.18,778.8,776.95,777.47,11378.0
2016-04-21 09:30:00,777.05,777.05,775.93,775.93,1528.0,777.05,777.05,775.93,775.93,1528.0
2016-04-21 09:35:00,778.65,778.65,776.99,778.44,400.0,778.65,778.65,776.99,778.44,400.0
2016-04-21 09:40:00,776.24,776.99,774.53,774.75,16000.0,776.24,776.99,774.53,774.75,16000.0
2016-04-21 09:45:00,773.23,774.82,772.3,772.89,2000.0,773.23,774.82,772.3,772.89,2000.0
2016-04-21 09:50:00,773.8,773.8,772.79,772.79,1200.0,773.8,773.8,772.79,772.79,1200.0
2016-04-21 09:55:00,773.26,774.72,773.08,774.72,2251.0,773.26,774.72,773.08,774.72,2251.0
2016-04-21 10:00:00,773.63,773.73,772.81,772.81,1100.0,773.63,773.73,772.81,772.81,1100.0
2016-04-21 10:05:00,772.75,774.22,772.13,774.22,1556.0,772.75,774.22,772.13,774.22,1556.0
2016-04-21 10:10:00,773.52,773.52,772.05,772.05,1200.0,773.52,773.52,772.05,772.05,1200.0
2016-04-21 10:15:00,772.97,773.76,772.97,773.73,1000.0,772.97,773.76,772.97,773.73,1000.0
2016-04-21 10:20:00,774.32,774.32,773.45,773.65,998.0,774.32,774.32,773.45,773.65,998.0
2016-04-21 10:25:00,773.75,774.1,772.71,773.45,6633.0,773.75,774.1,772.71,773.45,6633.0
2016-04-21 10:30:00,773.79,774.18,773.74,773.75,930.0,773.79,774.18,773.74,773.75,930.0
2016-04-21 10:35:00,774.35,775.08,773.52,775.08,800.0,774.35,775.08,773.52,775.08,800.0
2016-04-21 10:40:00,775.1,775.28,774.89,774.89,300.0,775.1,775.28,774.89,774.89,300.0
2016-04-21 10:45:00,775.1,775.13,775.1,775.13,700.0,775.1,775.13,775.1,775.13,700.0
2016-04-21 10:50:00,774.88,774.98,773.77,774.98,746.0,774.88,774.98,773.77,774.98,746.0
2016-04-21 10:55:00,774.62,774.63,773.74,774.45,2599.0,774.62,774.63,773.74,774.45,2599.0
2016-04-21 11:00:00,774.62,775.38,774.59,774.82,2115.0,774.62,775.38,774.59,774.82,2115.0
2016-04-21 11:05:00,774.94,775.11,774.94,775.11,200.0,774.94,775.11,774.94,775.11,200.0
2016-04-21 11:10:00,775.06,775.06,773.85,774.55,2417.0,775.06,775.06,773.85,774.55,2417.0
2016-04-21 11:15:00,774.59,774.7,773.28,773.5,7864.0,774.59,774.7,773.28,773.5,7864.0
2016-04-21 11:20:00,773.99,774.4,772.66,774.1,2602.0,773.99,774.4,772.66,774.1,2602.0
2016-04-21 11:25:00,774.15,774.15,773.5,773.79,1150.0,774.15,774.15,773.5,773.79,1150.0
2016-04-21 11:30:00,774.39,774.39,774.39,774.39,100.0,774.39,774.39,774.39,774.39,100.0
2016-04-21 11:35:00,773.51,773.51,773.41,773.41,600.0,773.51,773.51,773.41,773.41,600.0
2016-04-21 11:40:00,772.81,773.37,772.8,773.01,8074.0,772.81,773.37,772.8,773.01,8074.0
2016-04-21 11:45:00,773.3,773.35,772.81,772.98,2800.0,773.3,773.35,772.81,772.98,2800.0
2016-04-21 11:50:00,773.06,773.38,772.86,773.38,2595.0,773.06,773.38,772.86,773.38,2595.0
2016-04-21 11:55:00,773.22,773.34,772.3,772.9,2500.0,773.22,773.34,772.3,772.9,2500.0
2016-04-21 12:00:00,772.9,772.97,772.21,772.44,719.0,772.9,772.97,772.21,772.44,719.0
2016-04-21 12:05:00,772.89,772.89,772.35,772.37,1400.0,772.89,772.89,772.35,772.37,1400.0
2016-04-21 12:10:00,772.69,772.69,771.66,771.67,825.0,772.69,772.69,771.66,771.67,825.0
2016-04-21 12:15:00,771.21,771.92,771.21,771.53,750.0,771.21,771.92,771.21,771.53,750.0
2016-04-21 12:20:00,771.1,771.49,771.1,771.47,300.0,771.1,771.49,771.1,771.47,300.0
2016-04-21 12:25:00,771.15,771.66,771.08,771.66,1100.0,771.15,771.66,771.08,771.66,1100.0
2016-04-21 12:30:00,771.77,772.17,771.77,772.17,300.0,771.77,772.17,771.77,772.17,300.0
2016-04-21 12:35:00,772.03,772.67,772.03,772.67,200.0,772.03,772.67,772.03,772.67,200.0
2016-04-21 12:40:00,772.45,772.54,772.45,772.54,300.0,772.45,772.54,772.45,772.54,300.0
2016-04-21 12:45:00,772.02,772.02,772.02,772.02,100.0,772.02,772.02,772.02,772.02,100.0
2016-04-21 12:50:00,772.5,772.77,772.5,772.77,200.0,772.5,772.77,772.5,772.77,200.0
2016-04-21 12:55:00,772.55,772.55,771.91,771.91,300.0,772.55,772.55,771.91,771.91,300.0
2016-04-21 13:00:00,772.28,772.62,772.28,772.62,600.0,772.28,772.62,772.28,772.62,600.0
2016-04-21 13:05:00,772.49,772.87,772.37,772.38,300.0,772.49,772.87,772.37,772.38,300.0
2016-04-21 13:10:00,772.0,772.0,772.0,772.0,100.0,772.0,772.0,772.0,772.0,100.0
2016-04-21 13:15:00,771.94,771.94,771.94,771.94,100.0,771.94,771.94,771.94,771.94,100.0
2016-04-21 13:20:00,772.59,772.59,771.42,772.56,700.0,772.59,772.59,771.42,772.56,700.0
2016-04-21 13:25:00,772.34,772.34,772.34,772.34,100.0,772.34,772.34,772.34,772.34,100.0
2016-04-21 13:30:00,772.34,772.34,772.34,772.34,0.0,772.34,772.34,772.34,772.34,0.0
2016-04-21 13:35:00,771.81,772.63,771.75,771.75,1300.0,771.81,772.63,771.75,771.75,1300.0
2016-04-21 13:40:00,771.75,772.29,771.46,771.6,1802.0,771.75,772.29,771.46,771.6,1802.0
2016-04-21 13:45:00,771.55,771.6,771.48,771.6,400.0,771.55,771.6,771.48,771.6,400.0
2016-04-21 13:50:00,771.31,771.61,771.12,771.12,500.0,771.31,771.61,771.12,771.12,500.0
2016-04-21 13:55:00,771.02,771.13,770.95,771.13,300.0,771.02,771.13,770.95,771.13,300.0
2016-04-21 14:00:00,770.36,770.63,769.65,770.12,900.0,770.36,770.63,769.65,770.12,900.0
2016-04-21 14:05:00,770.46,771.03,770.25,771.03,1134.0,770.46,771.03,770.25,771.03,1134.0
2016-04-21 14:10:00,770.8,771.37,770.72,770.96,1262.0,770.8,771.37,770.72,770.96,1262.0
2016-04-21 14:15:00,771.17,771.4,770.4,771.0,900.0,771.17,771.4,770.4,771.0,900.0
2016-04-21 14:20:00,770.92,771.2,770.92,771.18,600.0,770.92,771.2,770.92,771.18,600.0
2016-04-21 14:25:00,770.89,771.08,770.65,771.07,490.0,770.89,771.08,770.65,771.07,490.0
2016-04-21 14:30:00,770.6,770.85,770.6,770.77,500.0,770.6,770.85,770.6,770.77,500.0
2016-04-21 14:35:00,770.53,771.2,770.45,770.89,3233.0,770.53,771.2,770.45,770.89,3233.0
2016-04-21 14:40:00,770.68,770.89,770.53,770.88,1000.0,770.68,770.89,770.53,770.88,1000.0
2016-04-21 14:45:00,770.73,771.27,770.6,771.27,900.0,770.73,771.27,770.6,771.27,900.0
2016-04-21 14:50:00,771.05,771.07,771.05,771.07,200.0,771.05,771.07,771.05,771.07,200.0
2016-04-21 14:55:00,771.35,771.56,771.35,771.44,1103.0,771.35,771.56,771.35,771.44,1103.0
2016-04-21 15:00:00,771.61,771.79,771.12,771.79,2200.0,771.61,771.79,771.12,771.79,2200.0
2016-04-21 15:05:00,771.75,772.03,771.55,771.78,2399.0,771.75,772.03,771.55,771.78,2399.0
2016-04-21 15:10:00,771.63,772.12,771.54,771.78,1300.0,771.63,772.12,771.54,771.78,1300.0
2016-04-21 15:15:00,771.66,771.84,771.19,771.19,1365.0,771.66,771.84,771.19,771.19,1365.0
2016-04-21 15:20:00,771.34,771.34,770.73,770.74,1100.0,771.34,771.34,770.73,770.74,1100.0
2016-04-21 15:25:00,770.78,770.78,769.5,769.5,2700.0,770.78,770.78,769.5,769.5,2700.0
2016-04-21 15:30:00,769.25,769.36,768.93,769.17,2800.0,769.25,769.36,768.93,769.17,2800.0
2016-04-21 15:35:00,769.19,769.4,768.42,768.42,2204.0,769.19,769.4,768.42,768.42,2204.0
2016-04-21 15:40:00,768.41,768.53,767.83,768.05,3902.0,768.41,768.53,767.83,768.05,3902.0
2016-04-21 15:45:00,767.45,767.97,767.37,767.38,3797.0,767.45,767.97,767.37,767.38,3797.0
2016-04-21 15:50:00,767.35,767.38,766.65,766.99,8200.0,767.35,767.38,766.65,766.99,8200.0
2016-04-21 15:55:00,767.57,767.57,765.69,766.56,14429.0,767.57,767.57,765.69,766.56,14429.0
2016-04-22 09:30:00,767.07,767.07,765.29,766.53,1430.0,767.07,767.07,765.29,766.53,1430.0
2016-04-22 09:35:00,767.85,767.85,767.82,767.82,200.0,767.85,767.85,767.82,767.82,200.0
2016-04-22 09:40:00,766.09,767.19,765.43,767.07,2600.0,766.09,767.19,765.43,767.07,2600.0
2016-04-22 09:45:00,767.52,767.92,765.25,766.56,5200.0,767.52,767.92,765.25,766.56,5200.0
2016-04-22 09:50:00,766.67,767.98,766.5,767.28,1500.0,766.67,767.98,766.5,767.28,1500.0
2016-04-22 09:55:00,768.35,768.35,767.19,767.19,200.0,768.35,768.35,767.19,767.19,200.0
2016-04-22 10:00:00,768.52,768.83,767.73,768.83,1700.0,768.52,768.83,767.73,768.83,1700.0
2016-04-22 10:05:00,767.67,768.07,767.48,767.59,1200.0,767.67,768.07,767.48,767.59,1200.0
2016-04-22 10:10:00,767.01,768.97,767.01,768.06,1000.0,767.01,768.97,767.01,768.06,1000.0
2016-04-22 10:15:00,768.82,768.93,767.17,767.17,1715.0,768.82,768.93,767.17,767.17,1715.0
2016-04-22 10:20:00,766.15,766.76,765.97,766.51,4124.0,766.15,766.76,765.97,766.51,4124.0
2016-04-22 10:25:00,766.06,766.46,765.97,766.45,2000.0,766.06,766.46,765.97,766.45,2000.0
2016-04-22 10:30:00,766.35,766.74,765.27,765.99,4200.0,766.35,766.74,765.27,765.99,4200.0
2016-04-22 10:35:00,766.11,766.93,765.58,766.21,1692.0,766.11,766.93,765.58,766.21,1692.0
2016-04-22 10:40:00,765.19,765.69,764.18,765.69,1717.0,765.19,765.69,764.18,765.69,1717.0
2016-04-22 10:45:00,765.74,765.74,764.3,764.96,2376.0,765.74,765.74,764.3,764.96,2376.0
2016-04-22 10:50:00,764.85,764.85,763.99,764.16,1700.0,764.85,764.85,763.99,764.16,1700.0
2016-04-22 10:55:00,763.8,765.02,763.72,764.48,2600.0,763.8,765.02,763.72,764.48,2600.0
2016-04-22 11:00:00,764.89,765.31,764.09,764.76,6430.0,764.89,765.31,764.09,764.76,6430.0
2016-04-22 11:05:00,765.04,765.18,764.03,764.04,1969.0,765.04,765.18,764.03,764.04,1969.0
2016-04-22 11:10:00,763.87,764.35,763.79,764.07,2131.0,763.87,764.35,763.79,764.07,2131.0
2016-04-22 11:15:00,764.0,764.2,763.71,763.75,900.0,764.0,764.2,763.71,763.75,900.0
2016-04-22 11:20:00,763.21,764.14,762.77,763.77,1500.0,763.21,764.14,762.77,763.77,1500.0
2016-04-22 11:25:00,763.75,763.75,763.68,763.73,400.0,763.75,763.75,763.68,763.73,400.0
2016-04-22 11:30:00,764.84,765.03,764.54,764.65,4200.0,764.84,765.03,764.54,764.65,4200.0
2016-04-22 11:35:00,764.69,765.13,764.32,764.81,1800.0,764.69,765.13,764.32,764.81,1800.0
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 11:45:00,765.28,765.28,765.28,765.28,0.0,765.28,765.28,765.28,765.28,0.0
2016-04-22 11:50:00,764.19,764.73,764.19,764.57,520.0,764.19,764.73,764.19,764.57,520.0
2016-04-22 11:55:00,765.35,766.14,764.63,765.44,1100.0,765.35,766.14,764.63,765.44,1100.0
2016-04-22 12:00:00,766.1,767.23,766.1,766.77,900.0,766.1,767.23,766.1,766.77,900.0
2016-04-22 12:05:00,766.83,767.32,766.7,766.7,600.0,766.83,767.32,766.7,766.7,600.0
2016-04-22 12:10:00,767.57,768.21,767.23,768.21,1100.0,767.57,768.21,767.23,768.21,1100.0
2016-04-22 12:15:00,767.89,767.93,767.27,767.35,1000.0,767.89,767.93,767.27,767.35,1000.0
2016-04-22 12:20:00,767.36,767.36,767.26,767.36,1200.0,767.36,767.36,767.26,767.36,1200.0
2016-04-22 12:25:00,767.63,768.06,766.56,766.56,500.0,767.63,768.06,766.56,766.56,500.0
2016-04-22 12:30:00,767.63,768.0,767.6,768.0,300.0,767.63,768.0,767.6,768.0,300.0
2016-04-22 12:35:00,768.26,769.15,768.25,769.15,700.0,768.26,769.15,768.25,769.15,700.0
2016-04-22 12:40:00,768.81,769.99,768.81,769.99,1700.0,768.81,769.99,768.81,769.99,1700.0
2016-04-22 12:45:00,770.06,770.06,768.97,768.97,1000.0,770.06,770.06,768.97,768.97,1000.0
2016-04-22 12:50:00,769.17,769.17,769.17,769.17,100.0,769.17,769.17,769.17,769.17,100.0
2016-04-22 12:55:00,769.1,769.1,768.72,768.89,400.0,769.1,769.1,768.72,768.89,400.0
2016-04-22 13:00:00,768.89,768.89,768.89,768.89,0.0,768.89,768.89,768.89,768.89,0.0
2016-04-22 13:05:00,769.44,770.26,769.44,769.63,500.0,769.44,770.26,769.44,769.63,500.0
2016-04-22 13:10:00,771.05,771.05,771.05,771.05,100.0,771.05,771.05,771.05,771.05,100.0
2016-04-22 13:15:00,770.13,770.13,770.01,770.01,200.0,770.13,770.13,770.01,770.01,200.0
2016-04-22 13:20:00,769.63,769.9,768.5,768.5,1484.0,769.63,769.9,768.5,768.5,1484.0
2016-04-22 13:25:00,768.55,769.14,768.55,769.13,300.0,768.55,769.14,768.55,769.13,300.0
2016-04-22 13:30:00,768.79,769.55,768.58,769.17,900.0,768.79,769.55,768.58,769.17,900.0
2016-04-22 13:35:00,769.15,769.15,768.52,768.52,400.0,769.15,769.15,768.52,768.52,400.0
2016-04-22 13:40:00,768.96,771.57,768.96,771.57,1766.0,768.96,771.57,768.96,771.57,1766.0
2016-04-22 13:45:00,771.18,771.93,771.18,771.93,200.0,771.18,771.93,771.18,771.93,200.0
2016-04-22 13:50:00,771.17,772.0,771.17,771.59,304.0,771.17,772.0,771.17,771.59,304.0
2016-04-22 13:55:00,771.43,771.43,770.75,771.25,500.0,771.43,771.43,770.75,771.25,500.0
2016-04-22 14:00:00,770.52,771.34,770.47,771.34,1300.0,770.52,771.34,770.47,771.34,1300.0
2016-04-22 14:05:00,771.46,771.46,770.96,770.96,200.0,771.46,771.46,770.96,770.96,200.0
2016-04-22 14:10:00,770.95,770.95,770.1,770.1,200.0,770.95,770.95,770.1,770.1,200.0
2016-04-22 14:15:00,770.07,770.32,770.07,770.32,200.0,770.07,770.32,770.07,770.32,200.0
2016-04-22 14:20:00,770.82,771.5,770.52,771.5,900.0,770.82,771.5,770.52,771.5,900.0
2016-04-22 14:25:00,771.26,771.26,771.06,771.06,650.0,771.26,771.26,771.06,771.06,650.0
2016-04-22 14:30:00,771.35,771.38,770.9,771.3,1900.0,771.35,771.38,770.9,771.3,1900.0
2016-04-22 14:35:00,771.64,771.64,770.34,771.36,800.0,771.64,771.64,770.34,771.36,800.0
2016-04-22 14:40:00,771.36,772.44,770.59,772.11,900.0,771.36,772.44,770.59,772.11,900.0
2016-04-22 14:45:00,772.22,773.01,772.02,773.01,400.0,772.22,773.01,772.02,773.01,400.0
2016-04-22 14:50:00,772.43,772.9,771.95,771.95,1487.0,772.43,772.9,771.95,771.95,1487.0
2016-04-22 14:55:00,771.42,772.26,771.42,772.24,1628.0,771.42,772.26,771.42,772.24,1628.0
2016-04-22 15:00:00,771.74,772.62,771.74,772.62,1700.0,771.74,772.62,771.74,772.62,1700.0
2016-04-22 15:05:00,772.6,772.98,772.16,772.67,1718.0,772.6,772.98,772.16,772.67,1718.0
2016-04-22 15:10:00,773.27,773.36,772.66,772.66,916.0,773.27,773.36,772.66,772.66,916.0
2016-04-22 15:15:00,772.02,772.18,771.77,772.0,900.0,772.02,772.18,771.77,772.0,900.0
2016-04-22 15:20:00,771.57,772.26,771.39,771.6,1400.0,771.57,772.26,771.39,771.6,1400.0
2016-04-22 15:25:00,771.8,772.39,771.7,772.17,800.0,771.8,772.39,771.7,772.17,800.0
2016-04-22 15:30:00,772.68,772.68,771.37,771.37,1300.0,772.68,772.68,771.37,771.37,1300.0
2016-04-22 15:35:00,771.57,772.46,771.57,771.82,800.0,771.57,772.46,771.57,771.82,800.0
2016-04-22 15:40:00,771.87,771.87,771.5,771.64,803.0,771.87,771.87,771.5,771.64,803.0
2016-04-22 15:45:00,771.76,771.92,771.56,771.75,2900.0,771.76,771.92,771.56,771.75,2900.0
2016-04-22 15:50:00,771.72,772.12,771.62,771.62,1332.0,771.72,772.12,771.62,771.62,1332.0
2016-04-22 15:55:00,772.04,772.04,770.83,771.16,6332.0,772.04,772.04,770.83,771.16,6332.0
2016-04-25 09:30:00,768.0,768.24,767.36,768.24,1436.0,768.0,768.24,767.36,768.24,1436.0
2016-04-25 09:35:00,767.05,767.36,766.75,766.75,400.0,767.05,767.36,766.75,766.75,400.0
2016-04-25 09:40:00,766.73,766.73,766.5,766.5,500.0,766.73,766.73,766.5,766.5,500.0
2016-04-25 09:45:00,766.73,766.73,766.73,766.73,200.0,766.73,766.73,766.73,766.73,200.0
2016-04-25 09:50:00,766.3,767.11,766.26,767.11,1400.0,766.3,767.11,766.26,767.11,1400.0
2016-04-25 09:55:00,767.67,768.64,767.67,768.64,200.0,767.67,768.64,767.67,768.64,200.0
2016-04-25 10:00:00,768.5,768.5,768.5,768.5,100.0,768.5,768.5,768.5,768.5,100.0
2016-04-25 10:05:00,767.91,768.1,767.59,768.1,442.0,767.91,768.1,767.59,768.1,442.0
2016-04-25 10:10:00,768.1,768.1,768.1,768.1,0.0,768.1,768.1,768.1,768.1,0.0
2016-04-25 10:15:00,767.4,767.55,766.8,766.8,700.0,767.4,767.55,766.8,766.8,700.0
2016-04-25 10:20:00,766.82,766.93,766.55,766.93,500.0,766.82,766.93,766.55,766.93,500.0
2016-04-25 10:25:00,766.65,768.11,766.6,767.77,2506.0,766.65,768.11,766.6,767.77,2506.0
2016-04-25 10:30:00,769.05,769.05,768.64,769.0,600.0,769.05,769.05,768.64,769.0,600.0
2016-04-25 10:35:00,768.41,769.15,768.41,769.15,650.0,768.41,769.15,768.41,769.15,650.0
2016-04-25 10:40:00,769.3,769.3,768.88,768.88,700.0,769.3,769.3,768.88,768.88,700.0
2016-04-25 10:45:00,768.3,770.53,768.2,770.53,5689.0,768.3,770.53,768.2,770.53,5689.0
2016-04-25 10:50:00,769.71,770.2,769.05,769.85,2482.0,769.71,770.2,769.05,769.85,2482.0
2016-04-25 10:55:00,769.26,771.28,769.26,771.16,2600.0,769.26,771.28,769.26,771.16,2600.0
2016-04-25 11:00:00,771.4,771.43,770.91,771.19,1360.0,771.4,771.43,770.91,771.19,1360.0
2016-04-25 11:05:00,771.14,771.95,771.14,771.93,4052.0,771.14,771.95,771.14,771.93,4052.0
2016-04-25 11:10:00,772.0,772.23,771.98,772.23,1268.0,772.0,772.23,771.98,772.23,1268.0
2016-04-25 11:15:00,772.06,772.48,771.63,772.48,2298.0,772.06,772.48,771.63,772.48,2298.0
2016-04-25 11:20:00,772.73,772.73,772.72,772.73,100.0,772.73,772.73,772.72,772.73,100.0
2016-04-25 11:25:00,773.68,773.68,772.96,773.41,3100.0,773.68,773.68,772.96,773.41,3100.0
2016-04-25 11:30:00,773.37,773.6,772.76,773.29,1300.0,773.37,773.6,772.76,773.29,1300.0
2016-04-25 11:35:00,773.38,773.61,772.75,772.75,400.0,773.38,773.61,772.75,772.75,400.0
2016-04-25 11:40:00,772.3,773.14,772.3,773.14,225.0,772.3,773.14,772.3,773.14,225.0
2016-04-25 11:45:00,774.91,774.91,773.6,773.61,200.0,774.91,774.91,773.6,773.61,200.0
2016-04-25 11:50:00,774.38,776.0,774.38,775.88,809.0,774.38,776.0,774.38,775.88,809.0
2016-04-25 11:55:00,775.25,775.3,773.95,774.1,1086.0,775.25,775.3,773.95,774.1,1086.0
2016-04-25 12:00:00,773.57,774.7,773.57,774.7,500.0,773.57,774.7,773.57,774.7,500.0
2016-04-25 12:05:00,774.77,774.77,774.24,774.5,400.0,774.77,774.77,774.24,774.5,400.0
2016-04-25 12:10:00,774.11,774.56,773.74,774.32,1000.0,774.11,774.56,773.74,774.32,1000.0
2016-04-25 12:15:00,773.7,774.72,773.7,774.72,200.0,773.7,774.72,773.7,774.72,200.0
2016-04-25 12:20:00,773.69,774.14,773.3,774.14,900.0,773.69,774.14,773.3,774.14,900.0
2016-04-25 12:25:00,773.8,774.1,773.5,774.08,600.0,773.8,774.1,773.5,774.08,600.0
2016-04-25 12:30:00,774.14,774.14,774.0,774.0,357.0,774.14,774.14,774.0,774.0,357.0
2016-04-25 12:35:00,774.69,774.69,774.0,774.0,791.0,774.69,774.69,774.0,774.0,791.0
2016-04-25 12:40:00,774.83,774.83,774.49,774.49,200.0,774.83,774.83,774.49,774.49,200.0
2016-04-25 12:45:00,775.54,775.54,775.51,775.54,400.0,775.54,775.54,775.51,775.54,400.0
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 12:55:00,776.03,776.03,776.03,776.03,0.0,776.03,776.03,776.03,776.03,0.0
2016-04-25 13:00:00,777.1,777.1,777.1,777.1,100.0,777.1,777.1,777.1,777.1,100.0
2016-04-25 13:05:00,776.83,777.1,776.83,777.1,200.0,776.83,777.1,776.83,777.1,200.0
2016-04-25 13:10:00,775.91,776.35,775.64,776.35,600.0,775.91,776.35,775.64,776.35,600.0
2016-04-25 13:15:00,776.84,776.84,776.84,776.84,200.0,776.84,776.84,776.84,776.84,200.0
2016-04-25 13:20:00,776.91,776.99,775.91,775.91,1150.0,776.91,776.99,775.91,775.91,1150.0
2016-04-25 13:25:00,776.57,776.65,776.54,776.54,1000.0,776.57,776.65,776.54,776.54,1000.0
2016-04-25 13:30:00,776.25,776.38,775.7,775.7,792.0,776.25,776.38,775.7,775.7,792.0
2016-04-25 13:35:00,775.8,775.95,775.6,775.95,900.0,775.8,775.95,775.6,775.95,900.0
2016-04-25 13:40:00,776.02,776.02,776.02,776.02,100.0,776.02,776.02,776.02,776.02,100.0
2016-04-25 13:45:00,775.99,777.83,775.99,777.7,1700.0,775.99,777.83,775.99,777.7,1700.0
2016-04-25 13:50:00,777.82,777.88,777.16,777.83,1020.0,777.82,777.88,777.16,777.83,1020.0
2016-04-25 13:55:00,777.29,778.02,777.28,778.02,1041.0,777.29,778.02,777.28,778.02,1041.0
2016-04-25 14:00:00,778.01,778.01,775.79,776.55,2028.0,778.01,778.01,775.79,776.55,2028.0
2016-04-25 14:05:00,776.56,776.56,775.55,775.71,905.0,776.56,776.56,775.55,775.71,905.0
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 14:15:00,775.53,775.53,775.53,775.53,0.0,775.53,775.53,775.53,775.53,0.0
2016-04-25 14:20:00,774.72,774.72,774.72,774.72,100.0,774.72,774.72,774.72,774.72,100.0
2016-04-25 14:25:00,775.39,775.41,774.97,774.98,400.0,775.39,775.41,774.97,774.98,400.0
2016-04-25 14:30:00,775.5,775.63,775.5,775.63,200.0,775.5,775.63,775.5,775.63,200.0
2016-04-25 14:35:00,775.58,776.31,775.51,776.3,1500.0,775.58,776.31,775.51,776.3,1500.0
2016-04-25 14:40:00,776.03,776.49,775.56,775.56,400.0,776.03,776.49,775.56,775.56,400.0
2016-04-25 14:45:00,775.56,775.64,774.91,774.91,1000.0,775.56,775.64,774.91,774.91,1000.0
2016-04-25 14:50:00,774.62,774.76,774.45,774.58,2600.0,774.62,774.76,774.45,774.58,2600.0
2016-04-25 14:55:00,774.67,775.81,774.37,775.81,2300.0,774.67,775.81,774.37,775.81,2300.0
2016-04-25 15:00:00,775.58,775.58,775.53,775.53,300.0,775.58,775.58,775.53,775.53,300.0
2016-04-25 15:05:00,775.54,775.81,774.63,774.63,800.0,775.54,775.81,774.63,774.63,800.0
2016-04-25 15:10:00,774.43,775.09,774.39,775.08,700.0,774.43,775.09,774.39,775.08,700.0
2016-04-25 15:15:00,775.28,775.28,775.0,775.0,600.0,775.28,775.28,775.0,775.0,600.0
2016-04-25 15:20:00,775.13,775.4,775.13,775.4,920.0,775.13,775.4,775.13,775.4,920.0
2016-04-25 15:25:00,774.73,775.47,774.73,775.37,1418.0,774.73,775.47,774.73,775.37,1418.0
2016-04-25 15:30:00,775.23,775.24,774.75,775.08,700.0,775.23,775.24,774.75,775.08,700.0
2016-04-25 15:35:00,775.08,775.08,774.67,774.68,800.0,775.08,775.08,774.67,774.68,800.0
2016-04-25 15:40:00,774.51,774.59,774.05,774.5,1100.0,774.51,774.59,774.05,774.5,1100.0
2016-04-25 15:45:00,774.21,774.45,773.53,773.53,1600.0,774.21,774.45,773.53,773.53,1600.0
2016-04-25 15:50:00,773.42,774.15,773.42,774.15,2471.0,773.42,774.15,773.42,774.15,2471.0
2016-04-25 15:55:00,773.99,775.09,773.7,775.09,4294.0,773.99,775.09,773.7,775.09,4294.0
2016-04-26 09:30:00,775.76,777.55,775.44,776.86,826.0,775.76,777.55,775.44,776.86,826.0
2016-04-26 09:35:00,778.32,778.34,777.05,777.05,1700.0,778.32,778.34,777.05,777.05,1700.0
2016-04-26 09:40:00,779.25,779.99,778.34,779.87,800.0,779.25,779.99,778.34,779.87,800.0
2016-04-26 09:45:00,780.36,780.36,778.05,778.54,1600.0,780.36,780.36,778.05,778.54,1600.0
2016-04-26 09:50:00,778.61,778.62,777.59,777.59,695.0,778.61,778.62,777.59,777.59,695.0
2016-04-26 09:55:00,778.01,778.88,778.01,778.88,764.0,778.01,778.88,778.01,778.88,764.0
2016-04-26 10:00:00,777.61,778.82,777.59,778.82,1000.0,777.61,778.82,777.59,778.82,1000.0
2016-04-26 10:05:00,779.2,779.59,777.66,777.81,700.0,779.2,779.59,777.66,777.81,700.0
2016-04-26 10:10:00,777.23,777.86,776.1,776.94,600.0,777.23,777.86,776.1,776.94,600.0
2016-04-26 10:15:00,775.43,776.15,775.43,776.15,200.0,775.43,776.15,775.43,776.15,200.0
2016-04-26 10:20:00,775.62,776.15,775.62,775.65,400.0,775.62,776.15,775.62,775.65,400.0
2016-04-26 10:25:00,775.32,775.6,775.0,775.6,1740.0,775.32,775.6,775.0,775.6,1740.0
2016-04-26 10:30:00,774.47,776.31,774.47,776.22,5900.0,774.47,776.31,774.47,776.22,5900.0
2016-04-26 10:35:00,776.06,776.63,775.54,776.63,3500.0,776.06,776.63,775.54,776.63,3500.0
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 10:45:00,776.99,776.99,776.99,776.99,0.0,776.99,776.99,776.99,776.99,0.0
2016-04-26 10:50:00,776.2,776.2,775.5,775.5,1200.0,776.2,776.2,775.5,775.5,1200.0
2016-04-26 10:55:00,774.81,775.7,774.81,775.7,200.0,774.81,775.7,774.81,775.7,200.0
2016-04-26 11:00:00,775.11,775.11,775.11,775.11,100.0,775.11,775.11,775.11,775.11,100.0
2016-04-26 11:05:00,774.98,775.03,774.73,774.73,900.0,774.98,775.03,774.73,774.73,900.0
2016-04-26 11:10:00,774.49,774.49,774.49,774.49,100.0,774.49,774.49,774.49,774.49,100.0
2016-04-26 11:15:00,774.98,775.72,774.6,775.72,1207.0,774.98,775.72,774.6,775.72,1207.0
2016-04-26 11:20:00,775.72,775.72,775.72,775.72,0.0,775.72,775.72,775.72,775.72,0.0
2016-04-26 11:25:00,777.8,777.92,777.8,777.92,300.0,777.8,777.92,777.8,777.92,300.0
2016-04-26 11:30:00,778.23,778.23,775.98,776.2,1520.0,778.23,778.23,775.98,776.2,1520.0
2016-04-26 11:35:00,776.68,776.68,776.42,776.42,200.0,776.68,776.68,776.42,776.42,200.0
2016-04-26 11:40:00,777.14,777.31,777.14,777.31,200.0,777.14,777.31,777.14,777.31,200.0
2016-04-26 11:45:00,776.66,776.66,776.65,776.66,100.0,776.66,776.66,776.65,776.66,100.0
2016-04-26 11:50:00,776.69,777.35,776.65,777.35,800.0,776.69,777.35,776.65,777.35,800.0
2016-04-26 11:55:00,777.0,777.72,777.0,777.62,900.0,777.0,777.72,777.0,777.62,900.0
2016-04-26 12:00:00,777.9,777.97,777.69,777.76,700.0,777.9,777.97,777.69,777.76,700.0
2016-04-26 12:05:00,778.85,778.85,776.9,776.91,600.0,778.85,778.85,776.9,776.91,600.0
2016-04-26 12:10:00,778.81,778.81,778.45,778.45,300.0,778.81,778.81,778.45,778.45,300.0
2016-04-26 12:15:00,776.6,779.71,776.6,778.91,700.0,776.6,779.71,776.6,778.91,700.0
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 12:25:00,778.9,778.9,778.9,778.9,0.0,778.9,778.9,778.9,778.9,0.0
2016-04-26 12:30:00,778.8,778.8,778.8,778.8,100.0,778.8,778.8,778.8,778.8,100.0
2016-04-26 12:35:00,778.33,778.91,777.36,777.37,700.0,778.33,778.91,777.36,777.37,700.0
2016-04-26 12:40:00,778.54,779.91,778.54,779.83,800.0,778.54,779.91,778.54,779.83,800.0
2016-04-26 12:45:00,778.27,778.31,778.27,778.31,330.0,778.27,778.31,778.27,778.31,330.0
2016-04-26 12:50:00,779.16,781.07,779.1,780.55,1500.0,779.16,781.07,779.1,780.55,1500.0
2016-04-26 12:55:00,780.71,780.73,780.5,780.5,500.0,780.71,780.73,780.5,780.5,500.0
2016-04-26 13:00:00,780.23,781.27,780.18,780.18,900.0,780.23,781.27,780.18,780.18,900.0
2016-04-26 13:05:00,779.58,779.58,777.77,778.85,900.0,779.58,779.58,777.77,778.85,900.0
2016-04-26 13:10:00,780.13,780.7,778.14,778.14,4400.0,780.13,780.7,778.14,778.14,4400.0
2016-04-26 13:15:00,778.82,779.31,778.79,779.11,1600.0,778.82,779.31,778.79,779.11,1600.0
2016-04-26 13:20:00,779.1,779.31,779.1,779.21,397.0,779.1,779.31,779.1,779.21,397.0
2016-04-26 13:25:00,779.5,779.51,779.3,779.3,300.0,779.5,779.51,779.3,779.3,300.0
2016-04-26 13:30:00,779.38,779.75,778.26,778.76,2029.0,779.38,779.75,778.26,778.76,2029.0
2016-04-26 13:35:00,778.59,778.86,778.33,778.86,1105.0,778.59,778.86,778.33,778.86,1105.0
2016-04-26 13:40:00,779.3,779.3,779.2,779.2,200.0,779.3,779.3,779.2,779.2,200.0
2016-04-26 13:45:00,778.47,778.47,778.34,778.34,1600.0,778.47,778.47,778.34,778.34,1600.0
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 13:55:00,778.34,778.34,778.34,778.34,0.0,778.34,778.34,778.34,778.34,0.0
2016-04-26 14:00:00,777.99,777.99,777.99,777.99,100.0,777.99,777.99,777.99,777.99,100.0
2016-04-26 14:05:00,777.38,777.38,777.38,777.38,100.0,777.38,777.38,777.38,777.38,100.0
2016-04-26 14:10:00,776.99,776.99,776.93,776.93,400.0,776.99,776.99,776.93,776.93,400.0
2016-04-26 14:15:00,776.46,776.46,776.46,776.46,100.0,776.46,776.46,776.46,776.46,100.0
2016-04-26 14:20:00,776.68,776.68,776.68,776.68,100.0,776.68,776.68,776.68,776.68,100.0
2016-04-26 14:25:00,776.37,776.72,774.88,775.16,2530.0,776.37,776.72,774.88,775.16,2530.0
2016-04-26 14:30:00,775.78,775.94,775.19,775.19,700.0,775.78,775.94,775.19,775.19,700.0
2016-04-26 14:35:00,775.92,775.97,775.92,775.97,500.0,775.92,775.97,775.92,775.97,500.0
2016-04-26 14:40:00,775.97,775.97,775.97,775.97,0.0,775.97,775.97,775.97,775.97,0.0
2016-04-26 14:45:00,777.19,777.19,777.18,777.19,100.0,777.19,777.19,777.18,777.19,100.0
2016-04-26 14:50:00,776.06,776.15,776.0,776.0,1100.0,776.06,776.15,776.0,776.0,1100.0
2016-04-26 14:55:00,776.5,777.25,776.5,777.2,800.0,776.5,777.25,776.5,777.2,800.0
2016-04-26 15:00:00,777.2,777.2,777.2,777.2,0.0,777.2,777.2,777.2,777.2,0.0
2016-04-26 15:05:00,776.74,776.8,776.74,776.8,1281.0,776.74,776.8,776.74,776.8,1281.0
2016-04-26 15:10:00,777.44,777.6,776.61,776.78,9231.0,777.44,777.6,776.61,776.78,9231.0
2016-04-26 15:15:00,777.17,777.6,777.17,777.6,670.0,777.17,777.6,777.17,777.6,670.0
2016-04-26 15:20:00,777.9,777.9,777.26,777.26,1300.0,777.9,777.9,777.26,777.26,1300.0
2016-04-26 15:25:00,777.17,777.35,776.96,777.35,900.0,777.17,777.35,776.96,777.35,900.0
2016-04-26 15:30:00,777.71,778.97,777.71,778.97,200.0,777.71,778.97,777.71,778.97,200.0
2016-04-26 15:35:00,778.97,779.14,778.0,778.0,900.0,778.97,779.14,778.0,778.0,900.0
2016-04-26 15:40:00,778.52,778.63,778.0,778.63,1508.0,778.52,778.63,778.0,778.63,1508.0
2016-04-26 15:45:00,778.56,779.24,778.42,778.54,4176.0,778.56,779.24,778.42,778.54,4176.0
2016-04-26 15:50:00,778.51,778.61,778.17,778.43,1700.0,778.51,778.61,778.17,778.43,1700.0
2016-04-26 15:55:00,778.81,779.07,777.99,777.99,6573.0,778.81,779.07,777.99,777.99,6573.0
2016-04-27 09:30:00,775.04,775.04,775.04,775.04,1184.0,775.04,775.04,775.04,775.04,1184.0
2016-04-27 09:35:00,776.93,776.93,776.81,776.81,400.0,776.93,776.93,776.81,776.81,400.0
2016-04-27 09:40:00,776.53,776.53,775.16,775.16,1300.0,776.53,776.53,775.16,775.16,1300.0
2016-04-27 09:45:00,774.15,774.91,772.63,773.66,3000.0,774.15,774.91,772.63,773.66,3000.0
2016-04-27 09:50:00,774.51,774.87,773.99,774.87,900.0,774.51,774.87,773.99,774.87,900.0
2016-04-27 09:55:00,775.96,778.02,775.29,776.9,1600.0,775.96,778.02,775.29,776.9,1600.0
2016-04-27 10:00:00,777.6,777.6,776.64,776.76,800.0,777.6,777.6,776.64,776.76,800.0
2016-04-27 10:05:00,776.66,776.66,775.5,776.04,1470.0,776.66,776.66,775.5,776.04,1470.0
2016-04-27 10:10:00,776.04,776.56,776.03,776.56,308.0,776.04,776.56,776.03,776.56,308.0
2016-04-27 10:15:00,776.56,778.77,776.56,778.76,2517.0,776.56,778.77,776.56,778.76,2517.0
2016-04-27 10:20:00,777.75,777.81,777.14,777.74,1200.0,777.75,777.81,777.14,777.74,1200.0
2016-04-27 10:25:00,777.77,778.32,777.76,778.2,1057.0,777.77,778.32,777.76,778.2,1057.0
2016-04-27 10:30:00,778.19,778.19,778.12,778.18,448.0,778.19,778.19,778.12,778.18,448.0
2016-04-27 10:35:00,778.2,778.72,778.2,778.24,1844.0,778.2,778.72,778.2,778.24,1844.0
2016-04-27 10:40:00,777.68,777.95,776.5,777.66,1100.0,777.68,777.95,776.5,777.66,1100.0
2016-04-27 10:45:00,777.8,777.92,777.52,777.52,400.0,777.8,777.92,777.52,777.52,400.0
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 10:55:00,778.91,778.91,778.91,778.91,0.0,778.91,778.91,778.91,778.91,0.0
2016-04-27 11:00:00,779.55,781.12,779.5,781.12,1100.0,779.55,781.12,779.5,781.12,1100.0
2016-04-27 11:05:00,781.04,781.64,780.98,781.64,1400.0,781.04,781.64,780.98,781.64,1400.0
2016-04-27 11:10:00,781.19,781.19,778.31,780.43,1900.0,781.19,781.19,778.31,780.43,1900.0
2016-04-27 11:15:00,780.88,780.88,780.88,780.88,200.0,780.88,780.88,780.88,780.88,200.0
2016-04-27 11:20:00,781.99,782.82,781.74,782.76,1200.0,781.99,782.82,781.74,782.76,1200.0
2016-04-27 11:25:00,782.2,782.2,781.09,782.04,1322.0,782.2,782.2,781.09,782.04,1322.0
2016-04-27 11:30:00,781.56,783.49,781.55,783.49,300.0,781.56,783.49,781.55,783.49,300.0
2016-04-27 11:35:00,783.46,783.92,783.46,783.66,500.0,783.46,783.92,783.46,783.66,500.0
2016-04-27 11:40:00,784.0,784.59,784.0,784.59,300.0,784.0,784.59,784.0,784.59,300.0
2016-04-27 11:45:00,784.64,784.65,783.31,784.21,700.0,784.64,784.65,783.31,784.21,700.0
2016-04-27 11:50:00,784.14,784.14,781.7,782.9,1200.0,784.14,784.14,781.7,782.9,1200.0
2016-04-27 11:55:00,782.4,782.4,782.4,782.4,100.0,782.4,782.4,782.4,782.4,100.0
2016-04-27 12:00:00,779.86,779.86,779.86,779.86,100.0,779.86,779.86,779.86,779.86,100.0
2016-04-27 12:05:00,780.18,781.88,780.18,781.88,1100.0,780.18,781.88,780.18,781.88,1100.0
2016-04-27 12:10:00,781.8,781.8,781.33,781.37,1119.0,781.8,781.8,781.33,781.37,1119.0
2016-04-27 12:15:00,782.22,782.77,781.29,781.29,800.0,782.22,782.77,781.29,781.29,800.0
2016-04-27 12:20:00,781.63,781.9,781.62,781.9,1100.0,781.63,781.9,781.62,781.9,1100.0
2016-04-27 12:25:00,782.56,783.1,782.19,782.22,4039.0,782.56,783.1,782.19,782.22,4039.0
2016-04-27 12:30:00,782.2,782.24,781.52,781.74,1700.0,782.2,782.24,781.52,781.74,1700.0
2016-04-27 12:35:00,782.23,782.57,781.51,781.74,5026.0,782.23,782.57,781.51,781.74,5026.0
2016-04-27 12:40:00,781.87,782.38,781.58,781.58,4134.0,781.87,782.38,781.58,781.58,4134.0
2016-04-27 12:45:00,781.74,782.18,781.74,782.18,200.0,781.74,782.18,781.74,782.18,200.0
2016-04-27 12:50:00,782.09,783.57,782.09,782.78,1000.0,782.09,783.57,782.09,782.78,1000.0
2016-04-27 12:55:00,783.5,783.5,782.98,782.98,1100.0,783.5,783.5,782.98,782.98,1100.0
2016-04-27 13:00:00,781.64,782.03,781.64,782.03,515.0,781.64,782.03,781.64,782.03,515.0
2016-04-27 13:05:00,782.03,782.03,780.3,780.35,1200.0,782.03,782.03,780.3,780.35,1200.0
2016-04-27 13:10:00,781.4,781.84,781.37,781.84,1197.0,781.4,781.84,781.37,781.84,1197.0
2016-04-27 13:15:00,782.0,782.74,781.95,782.33,1495.0,782.0,782.74,781.95,782.33,1495.0
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 13:25:00,782.33,782.33,782.33,782.33,0.0,782.33,782.33,782.33,782.33,0.0
2016-04-27 13:30:00,781.6,781.6,781.6,781.6,100.0,781.6,781.6,781.6,781.6,100.0
2016-04-27 13:35:00,782.13,782.62,782.13,782.62,200.0,782.13,782.62,782.13,782.62,200.0
2016-04-27 13:40:00,782.26,782.26,782.1,782.1,200.0,782.26,782.26,782.1,782.1,200.0
2016-04-27 13:45:00,782.25,782.4,781.9,781.9,1500.0,782.25,782.4,781.9,781.9,1500.0
2016-04-27 13:50:00,782.33,782.5,782.04,782.04,1010.0,782.33,782.5,782.04,782.04,1010.0
2016-04-27 13:55:00,781.67,781.67,780.09,780.12,2762.0,781.67,781.67,780.09,780.12,2762.0
2016-04-27 14:00:00,780.12,780.12,780.12,780.12,0.0,780.12,780.12,780.12,780.12,0.0
2016-04-27 14:05:00,781.0,781.28,781.0,781.06,508.0,781.0,781.28,781.0,781.06,508.0
2016-04-27 14:10:00,781.95,782.78,781.95,782.78,501.0,781.95,782.78,781.95,782.78,501.0
2016-04-27 14:15:00,782.99,783.0,782.52,782.52,300.0,782.99,783.0,782.52,782.52,300.0
2016-04-27 14:20:00,783.25,783.25,782.18,782.19,1150.0,783.25,783.25,782.18,782.19,1150.0
2016-04-27 14:25:00,782.63,782.75,782.63,782.75,200.0,782.63,782.75,782.63,782.75,200.0
2016-04-27 14:30:00,782.14,782.93,780.0,780.59,2132.0,782.14,782.93,780.0,780.59,2132.0
2016-04-27 14:35:00,780.64,781.06,780.64,781.06,500.0,780.64,781.06,780.64,781.06,500.0
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 14:45:00,781.16,781.16,781.16,781.16,0.0,781.16,781.16,781.16,781.16,0.0
2016-04-27 14:50:00,781.59,782.49,781.59,782.49,400.0,781.59,782.49,781.59,782.49,400.0
2016-04-27 14:55:00,782.9,782.91,782.9,782.91,300.0,782.9,782.91,782.9,782.91,300.0
2016-04-27 15:00:00,782.35,782.99,780.98,781.44,2983.0,782.35,782.99,780.98,781.44,2983.0
2016-04-27 15:05:00,782.07,782.69,781.84,782.69,907.0,782.07,782.69,781.84,782.69,907.0
2016-04-27 15:10:00,782.51,783.22,782.14,782.14,2600.0,782.51,783.22,782.14,782.14,2600.0
2016-04-27 15:15:00,782.53,782.97,781.75,781.75,800.0,782.53,782.97,781.75,781.75,800.0
2016-04-27 15:20:00,781.77,782.92,781.77,781.96,870.0,781.77,782.92,781.77,781.96,870.0
2016-04-27 15:25:00,782.35,783.33,782.23,783.33,4510.0,782.35,783.33,782.23,783.33,4510.0
2016-04-27 15:30:00,783.15,783.79,783.15,783.19,2305.0,783.15,783.79,783.15,783.19,2305.0
2016-04-27 15:35:00,782.83,782.83,781.39,781.47,3126.0,782.83,782.83,781.39,781.47,3126.0
2016-04-27 15:40:00,781.45,782.12,780.21,782.12,2400.0,781.45,782.12,780.21,782.12,2400.0
2016-04-27 15:45:00,781.39,781.66,780.85,781.55,1800.0,781.39,781.66,780.85,781.55,1800.0
2016-04-27 15:50:00,781.46,781.46,780.24,780.33,1450.0,781.46,781.46,780.24,780.33,1450.0
2016-04-27 15:55:00,780.31,781.03,779.97,781.02,10375.0,780.31,781.03,779.97,781.02,10375.0
2016-04-28 09:30:00,775.0,775.0,774.99,774.99,2138.0,775.0,775.0,774.99,774.99,2138.0
2016-04-28 09:35:00,773.11,774.48,771.26,771.3,2000.0,773.11,774.48,771.26,771.3,2000.0
2016-04-28 09:40:00,771.91,771.91,768.6,771.91,2890.0,771.91,771.91,768.6,771.91,2890.0
2016-04-28 09:45:00,771.15,771.76,770.23,770.24,1988.0,771.15,771.76,770.23,770.24,1988.0
2016-04-28 09:50:00,771.42,772.71,769.89,769.89,2014.0,771.42,772.71,769.89,769.89,2014.0
2016-04-28 09:55:00,771.04,772.4,770.69,771.69,2700.0,771.04,772.4,770.69,771.69,2700.0
2016-04-28 10:00:00,772.35,772.39,770.68,771.17,1600.0,772.35,772.39,770.68,771.17,1600.0
2016-04-28 10:05:00,771.64,771.64,769.67,769.67,1558.0,771.64,771.64,769.67,769.67,1558.0
2016-04-28 10:10:00,770.07,771.41,769.39,771.41,1900.0,770.07,771.41,769.39,771.41,1900.0
2016-04-28 10:15:00,771.38,771.42,770.97,770.97,700.0,771.38,771.42,770.97,770.97,700.0
2016-04-28 10:20:00,770.04,771.25,770.04,771.25,400.0,770.04,771.25,770.04,771.25,400.0
2016-04-28 10:25:00,770.5,770.5,770.44,770.45,300.0,770.5,770.5,770.44,770.45,300.0
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 10:35:00,771.36,771.36,771.36,771.36,0.0,771.36,771.36,771.36,771.36,0.0
2016-04-28 10:40:00,771.36,771.36,771.36,771.36,0.0,771.36,771.36,771.36,771.36,0.0
2016-04-28 10:45:00,771.09,771.73,770.87,771.2,2784.0,771.09,771.73,770.87,771.2,2784.0
2016-04-28 10:50:00,771.04,771.04,770.6,770.61,200.0,771.04,771.04,770.6,770.61,200.0
2016-04-28 10:55:00,770.53,770.91,770.52,770.91,200.0,770.53,770.91,770.52,770.91,200.0
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 11:05:00,770.47,770.47,770.47,770.47,0.0,770.47,770.47,770.47,770.47,0.0
2016-04-28 11:10:00,770.47,770.47,770.47,770.47,0.0,770.47,770.47,770.47,770.47,0.0
2016-04-28 11:15:00,769.87,770.24,769.59,770.24,500.0,769.87,770.24,769.59,770.24,500.0
2016-04-28 11:20:00,769.93,770.88,769.92,770.72,1760.0,769.93,770.88,769.92,770.72,1760.0
2016-04-28 11:25:00,770.56,770.72,770.56,770.72,400.0,770.56,770.72,770.56,770.72,400.0
2016-04-28 11:30:00,770.53,770.7,770.0,770.7,300.0,770.53,770.7,770.0,770.7,300.0
2016-04-28 11:35:00,770.3,770.63,770.06,770.51,1189.0,770.3,770.63,770.06,770.51,1189.0
2016-04-28 11:40:00,770.72,770.72,769.95,770.0,900.0,770.72,770.72,769.95,770.0,900.0
2016-04-28 11:45:00,769.9,770.07,769.53,769.85,1260.0,769.9,770.07,769.53,769.85,1260.0
2016-04-28 11:50:00,770.0,770.76,769.9,770.66,3173.0,770.0,770.76,769.9,770.66,3173.0
2016-04-28 11:55:00,770.73,770.73,770.15,770.15,600.0,770.73,770.73,770.15,770.15,600.0
2016-04-28 12:00:00,770.75,771.43,770.75,771.35,1305.0,770.75,771.43,770.75,771.35,1305.0
2016-04-28 12:05:00,771.67,772.43,771.67,772.43,200.0,771.67,772.43,771.67,772.43,200.0
2016-04-28 12:10:00,771.95,772.71,771.94,772.7,600.0,771.95,772.71,771.94,772.7,600.0
2016-04-28 12:15:00,772.68,773.75,772.52,772.52,1261.0,772.68,773.75,772.52,772.52,1261.0
2016-04-28 12:20:00,771.86,771.86,771.86,771.86,100.0,771.86,771.86,771.86,771.86,100.0
2016-04-28 12:25:00,771.04,772.45,771.04,772.3,1900.0,771.04,772.45,771.04,772.3,1900.0
2016-04-28 12:30:00,772.32,772.32,770.66,771.31,300.0,772.32,772.32,770.66,771.31,300.0
2016-04-28 12:35:00,770.89,771.86,770.43,771.76,1738.0,770.89,771.86,770.43,771.76,1738.0
2016-04-28 12:40:00,771.81,771.81,771.44,771.44,700.0,771.81,771.81,771.44,771.44,700.0
2016-04-28 12:45:00,772.39,772.39,772.39,772.39,100.0,772.39,772.39,772.39,772.39,100.0
2016-04-28 12:50:00,771.82,772.57,771.81,772.57,800.0,771.82,772.57,771.81,772.57,800.0
2016-04-28 12:55:00,772.9,773.65,772.38,773.64,800.0,772.9,773.65,772.38,773.64,800.0
2016-04-28 13:00:00,772.65,772.79,771.98,772.0,909.0,772.65,772.79,771.98,772.0,909.0
2016-04-28 13:05:00,771.86,772.17,771.85,772.17,916.0,771.86,772.17,771.85,772.17,916.0
2016-04-28 13:10:00,771.86,771.95,771.7,771.95,850.0,771.86,771.95,771.7,771.95,850.0
2016-04-28 13:15:00,771.06,771.55,771.06,771.5,410.0,771.06,771.55,771.06,771.5,410.0
2016-04-28 13:20:00,771.06,771.32,770.66,770.85,3500.0,771.06,771.32,770.66,770.85,3500.0
2016-04-28 13:25:00,770.63,771.19,770.63,771.19,5834.0,770.63,771.19,770.63,771.19,5834.0
2016-04-28 13:30:00,771.09,771.09,771.09,771.09,100.0,771.09,771.09,771.09,771.09,100.0
2016-04-28 13:35:00,771.12,771.12,770.99,770.99,1400.0,771.12,771.12,770.99,770.99,1400.0
2016-04-28 13:40:00,770.44,771.42,769.71,771.42,731.0,770.44,771.42,769.71,771.42,731.0
2016-04-28 13:45:00,770.39,771.39,770.39,771.15,1305.0,770.39,771.39,770.39,771.15,1305.0
2016-04-28 13:50:00,771.14,771.15,769.89,769.89,700.0,771.14,771.15,769.89,769.89,700.0
2016-04-28 13:55:00,770.35,771.13,770.24,770.55,400.0,770.35,771.13,770.24,770.55,400.0
2016-04-28 14:00:00,770.0,770.99,770.0,770.99,200.0,770.0,770.99,770.0,770.99,200.0
2016-04-28 14:05:00,769.5,770.24,769.5,770.24,1400.0,769.5,770.24,769.5,770.24,1400.0
2016-04-28 14:10:00,769.87,770.98,769.87,770.0,608.0,769.87,770.98,769.87,770.0,608.0
2016-04-28 14:15:00,769.84,770.86,769.84,770.86,400.0,769.84,770.86,769.84,770.86,400.0
2016-04-28 14:20:00,769.89,770.15,769.77,769.77,1000.0,769.89,770.15,769.77,769.77,1000.0
2016-04-28 14:25:00,769.76,769.76,768.93,768.99,4551.0,769.76,769.76,768.93,768.99,4551.0
2016-04-28 14:30:00,769.04,769.04,768.58,768.72,600.0,769.04,769.04,768.58,768.72,600.0
2016-04-28 14:35:00,768.0,768.0,767.71,767.95,1500.0,768.0,768.0,767.71,767.95,1500.0
2016-04-28 14:40:00,767.88,768.27,767.85,768.21,4135.0,767.88,768.27,767.85,768.21,4135.0
2016-04-28 14:45:00,767.78,767.8,767.78,767.8,200.0,767.78,767.8,767.78,767.8,200.0
2016-04-28 14:50:00,768.18,768.22,767.96,768.22,830.0,768.18,768.22,767.96,768.22,830.0
2016-04-28 14:55:00,768.13,768.25,767.48,767.87,3017.0,768.13,768.25,767.48,767.87,3017.0
2016-04-28 15:00:00,767.92,768.08,767.82,767.82,1400.0,767.92,768.08,767.82,767.82,1400.0
2016-04-28 15:05:00,767.82,768.07,767.16,767.92,4403.0,767.82,768.07,767.16,767.92,4403.0
2016-04-28 15:10:00,767.85,768.06,767.54,767.82,3800.0,767.85,768.06,767.54,767.82,3800.0
2016-04-28 15:15:00,767.55,768.1,767.44,768.0,7500.0,767.55,768.1,767.44,768.0,7500.0
2016-04-28 15:20:00,768.13,768.58,768.13,768.17,1200.0,768.13,768.58,768.13,768.17,1200.0
2016-04-28 15:25:00,767.71,768.26,767.14,767.44,14589.0,767.71,768.26,767.14,767.44,14589.0
2016-04-28 15:30:00,767.3,768.4,767.17,767.72,5584.0,767.3,768.4,767.17,767.72,5584.0
2016-04-28 15:35:00,767.72,768.7,767.71,768.24,2600.0,767.72,768.7,767.71,768.24,2600.0
2016-04-28 15:40:00,768.07,769.11,768.07,768.99,8861.0,768.07,769.11,768.07,768.99,8861.0
2016-04-28 15:45:00,768.78,768.78,768.04,768.46,3132.0,768.78,768.78,768.04,768.46,3132.0
2016-04-28 15:50:00,768.0,768.0,766.12,766.49,4810.0,768.0,768.0,766.12,766.49,4810.0
2016-04-28 15:55:00,766.61,768.7,765.85,768.44,19531.0,766.61,768.7,765.85,768.44,19531.0
2016-04-29 09:30:00,767.23,767.71,766.98,766.98,1834.0,767.23,767.71,766.98,766.98,1834.0
2016-04-29 09:35:00,765.09,765.1,765.09,765.09,100.0,765.09,765.1,765.09,765.09,100.0
2016-04-29 09:40:00,765.7,767.04,765.01,767.04,300.0,765.7,767.04,765.01,767.04,300.0
2016-04-29 09:45:00,764.68,765.1,764.68,765.1,300.0,764.68,765.1,764.68,765.1,300.0
2016-04-29 09:50:00,765.02,765.02,763.71,763.71,200.0,765.02,765.02,763.71,763.71,200.0
2016-04-29 09:55:00,764.78,765.18,763.78,764.42,1280.0,764.78,765.18,763.78,764.42,1280.0
2016-04-29 10:00:00,763.84,763.84,763.04,763.73,938.0,763.84,763.84,763.04,763.73,938.0
2016-04-29 10:05:00,763.26,763.26,762.54,762.54,1376.0,763.26,763.26,762.54,762.54,1376.0
2016-04-29 10:10:00,762.26,764.54,761.75,764.11,3641.0,762.26,764.54,761.75,764.11,3641.0
2016-04-29 10:15:00,762.71,763.05,762.15,762.15,1300.0,762.71,763.05,762.15,762.15,1300.0
2016-04-29 10:20:00,761.63,762.0,760.18,761.22,1500.0,761.63,762.0,760.18,761.22,1500.0
2016-04-29 10:25:00,761.29,761.29,761.0,761.12,500.0,761.29,761.29,761.0,761.12,500.0
2016-04-29 10:30:00,761.5,762.0,761.27,762.0,532.0,761.5,762.0,761.27,762.0,532.0
2016-04-29 10:35:00,762.5,763.64,762.5,763.0,2500.0,762.5,763.64,762.5,763.0,2500.0
2016-04-29 10:40:00,762.48,762.98,761.62,762.16,2801.0,762.48,762.98,761.62,762.16,2801.0
2016-04-29 10:45:00,761.01,762.16,761.01,761.29,300.0,761.01,762.16,761.01,761.29,300.0
2016-04-29 10:50:00,761.91,761.91,760.31,760.31,300.0,761.91,761.91,760.31,760.31,300.0
2016-04-29 10:55:00,761.03,761.64,760.54,761.6,1547.0,761.03,761.64,760.54,761.6,1547.0
2016-04-29 11:00:00,761.26,761.26,758.7,760.12,2305.0,761.26,761.26,758.7,760.12,2305.0
2016-04-29 11:05:00,760.18,760.67,759.25,760.34,4208.0,760.18,760.67,759.25,760.34,4208.0
2016-04-29 11:10:00,761.06,761.25,760.37,761.25,600.0,761.06,761.25,760.37,761.25,600.0
2016-04-29 11:15:00,761.95,761.95,760.13,760.13,800.0,761.95,761.95,760.13,760.13,800.0
2016-04-29 11:20:00,760.07,760.65,759.39,760.65,1700.0,760.07,760.65,759.39,760.65,1700.0
2016-04-29 11:25:00,760.58,763.06,760.16,761.85,2300.0,760.58,763.06,760.16,761.85,2300.0
2016-04-29 11:30:00,761.58,761.63,761.57,761.57,700.0,761.58,761.63,761.57,761.57,700.0
2016-04-29 11:35:00,760.45,760.45,759.48,760.41,500.0,760.45,760.45,759.48,760.41,500.0
2016-04-29 11:40:00,758.81,759.12,757.22,757.22,600.0,758.81,759.12,757.22,757.22,600.0
2016-04-29 11:45:00,756.52,757.29,755.4,756.18,1640.0,756.52,757.29,755.4,756.18,1640.0
2016-04-29 11:50:00,756.34,759.49,756.24,759.49,1500.0,756.34,759.49,756.24,759.49,1500.0
2016-04-29 11:55:00,759.66,759.66,758.31,759.0,1700.0,759.66,759.66,758.31,759.0,1700.0
2016-04-29 12:00:00,758.64,759.32,758.64,759.32,1590.0,758.64,759.32,758.64,759.32,1590.0
2016-04-29 12:05:00,759.21,759.21,758.27,758.5,1700.0,759.21,759.21,758.27,758.5,1700.0
2016-04-29 12:10:00,758.48,758.66,758.0,758.23,1400.0,758.48,758.66,758.0,758.23,1400.0
2016-04-29 12:15:00,758.43,758.43,758.43,758.43,100.0,758.43,758.43,758.43,758.43,100.0
2016-04-29 12:20:00,759.06,759.06,758.59,758.78,970.0,759.06,759.06,758.59,758.78,970.0
2016-04-29 12:25:00,757.29,758.51,756.87,756.92,3000.0,757.29,758.51,756.87,756.92,3000.0
2016-04-29 12:30:00,757.18,757.99,756.1,756.15,2300.0,757.18,757.99,756.1,756.15,2300.0
2016-04-29 12:35:00,756.11,757.71,756.11,757.62,2400.0,756.11,757.71,756.11,757.62,2400.0
2016-04-29 12:40:00,757.62,757.62,755.28,755.84,2300.0,757.62,757.62,755.28,755.84,2300.0
2016-04-29 12:45:00,755.89,757.64,755.88,756.7,1850.0,755.89,757.64,755.88,756.7,1850.0
2016-04-29 12:50:00,756.76,756.76,756.54,756.63,1200.0,756.76,756.76,756.54,756.63,1200.0
2016-04-29 12:55:00,755.07,755.95,753.48,755.95,2981.0,755.07,755.95,753.48,755.95,2981.0
2016-04-29 13:00:00,755.14,755.33,753.44,755.09,4000.0,755.14,755.33,753.44,755.09,4000.0
2016-04-29 13:05:00,755.09,756.04,755.09,755.7,2300.0,755.09,756.04,755.09,755.7,2300.0
2016-04-29 13:10:00,755.81,756.76,755.81,756.65,2000.0,755.81,756.76,755.81,756.65,2000.0
2016-04-29 13:15:00,756.64,756.85,756.64,756.69,1700.0,756.64,756.85,756.64,756.69,1700.0
2016-04-29 13:20:00,756.61,756.69,755.38,756.69,2640.0,756.61,756.69,755.38,756.69,2640.0
2016-04-29 13:25:00,756.08,757.33,755.45,755.67,2100.0,756.08,757.33,755.45,755.67,2100.0
2016-04-29 13:30:00,756.04,757.21,755.81,757.21,1000.0,756.04,757.21,755.81,757.21,1000.0
2016-04-29 13:35:00,757.59,758.03,756.38,758.03,2531.0,757.59,758.03,756.38,758.03,2531.0
2016-04-29 13:40:00,757.32,758.31,757.27,758.1,1500.0,757.32,758.31,757.27,758.1,1500.0
2016-04-29 13:45:00,758.05,758.28,758.02,758.1,819.0,758.05,758.28,758.02,758.1,819.0
2016-04-29 13:50:00,758.06,758.31,758.06,758.31,200.0,758.06,758.31,758.06,758.31,200.0
2016-04-29 13:55:00,758.25,758.73,758.24,758.59,1400.0,758.25,758.73,758.24,758.59,1400.0
2016-04-29 14:00:00,758.31,758.31,758.31,758.31,100.0,758.31,758.31,758.31,758.31,100.0
2016-04-29 14:05:00,758.81,758.86,758.31,758.31,1600.0,758.81,758.86,758.31,758.31,1600.0
2016-04-29 14:10:00,758.02,758.64,758.02,758.49,3200.0,758.02,758.64,758.02,758.49,3200.0
2016-04-29 14:15:00,758.45,758.52,758.15,758.23,827.0,758.45,758.52,758.15,758.23,827.0
2016-04-29 14:20:00,758.43,759.2,758.39,759.2,600.0,758.43,759.2,758.39,759.2,600.0
2016-04-29 14:25:00,759.41,759.82,759.37,759.71,1200.0,759.41,759.82,759.37,759.71,1200.0
2016-04-29 14:30:00,759.64,759.66,757.87,758.36,2400.0,759.64,759.66,757.87,758.36,2400.0
2016-04-29 14:35:00,758.43,758.8,757.26,757.26,900.0,758.43,758.8,757.26,757.26,900.0
2016-04-29 14:40:00,758.12,758.12,757.38,757.39,700.0,758.12,758.12,757.38,757.39,700.0
2016-04-29 14:45:00,757.34,759.99,757.28,759.97,2900.0,757.34,759.99,757.28,759.97,2900.0
2016-04-29 14:50:00,759.36,761.36,759.3,761.36,2810.0,759.36,761.36,759.3,761.36,2810.0
2016-04-29 14:55:00,762.06,762.06,761.35,761.97,1088.0,762.06,762.06,761.35,761.97,1088.0
2016-04-29 15:00:00,761.03,761.38,760.4,760.7,1900.0,761.03,761.38,760.4,760.7,1900.0
2016-04-29 15:05:00,760.6,762.88,760.11,761.66,3300.0,760.6,762.88,760.11,761.66,3300.0
2016-04-29 15:10:00,761.98,762.39,761.3,762.38,1469.0,761.98,762.39,761.3,762.38,1469.0
2016-04-29 15:15:00,762.39,763.92,762.05,763.72,4302.0,762.39,763.92,762.05,763.72,4302.0
2016-04-29 15:20:00,763.54,764.85,763.51,764.76,1800.0,763.54,764.85,763.51,764.76,1800.0
2016-04-29 15:25:00,764.13,765.31,763.82,764.61,3882.0,764.13,765.31,763.82,764.61,3882.0
2016-04-29 15:30:00,764.63,766.68,764.63,766.65,3600.0,764.63,766.68,764.63,766.65,3600.0
2016-04-29 15:35:00,766.86,767.3,766.05,766.05,3023.0,766.86,767.3,766.05,766.05,3023.0
2016-04-29 15:40:00,766.6,766.65,766.01,766.09,2904.0,766.6,766.65,766.01,766.09,2904.0
2016-04-29 15:45:00,766.4,769.0,766.39,766.5,6000.0,766.4,769.0,766.39,766.5,6000.0
2016-04-29 15:50:00,766.85,767.04,765.12,765.78,2742.0,766.85,767.04,765.12,765.78,2742.0
2016-04-29 15:55:00,765.8,766.01,765.0,765.0,7342.0,765.8,766.01,765.0,765.0,7342.0
2016-05-02 09:30:00,770.0,772.41,769.71,772.41,1901.0,770.0,772.41,769.71,772.41,1901.0
2016-05-02 09:35:00,769.66,772.19,769.45,770.48,1000.0,769.66,772.19,769.45,770.48,1000.0
2016-05-02 09:40:00,772.22,773.99,772.19,773.9,700.0,772.22,773.99,772.19,773.9,700.0
2016-05-02 09:45:00,772.43,773.12,771.0,771.0,800.0,772.43,773.12,771.0,771.0,800.0
2016-05-02 09:50:00,771.0,771.05,769.88,771.05,600.0,771.0,771.05,769.88,771.05,600.0
2016-05-02 09:55:00,771.19,771.19,770.39,770.64,800.0,771.19,771.19,770.39,770.64,800.0
2016-05-02 10:00:00,771.37,771.73,770.84,770.84,500.0,771.37,771.73,770.84,770.84,500.0
2016-05-02 10:05:00,772.24,772.24,771.76,771.76,200.0,772.24,772.24,771.76,771.76,200.0
2016-05-02 10:10:00,772.7,774.55,772.48,774.55,2100.0,772.7,774.55,772.48,774.55,2100.0
2016-05-02 10:15:00,774.55,776.68,773.81,774.15,4072.0,774.55,776.68,773.81,774.15,4072.0
2016-05-02 10:20:00,773.87,775.13,773.87,775.0,500.0,773.87,775.13,773.87,775.0,500.0
2016-05-02 10:25:00,774.98,775.02,773.59,774.31,1100.0,774.98,775.02,773.59,774.31,1100.0
2016-05-02 10:30:00,774.3,776.03,774.2,776.03,500.0,774.3,776.03,774.2,776.03,500.0
2016-05-02 10:35:00,775.67,775.67,772.75,774.16,1000.0,775.67,775.67,772.75,774.16,1000.0
2016-05-02 10:40:00,774.65,774.65,771.77,771.77,700.0,774.65,774.65,771.77,771.77,700.0
2016-05-02 10:45:00,771.8,774.26,771.8,773.13,700.0,771.8,774.26,771.8,773.13,700.0
2016-05-02 10:50:00,772.7,773.71,769.91,771.58,2814.0,772.7,773.71,769.91,771.58,2814.0
2016-05-02 10:55:00,771.56,771.56,768.95,769.17,3148.0,771.56,771.56,768.95,769.17,3148.0
2016-05-02 11:00:00,768.61,769.99,768.61,769.4,650.0,768.61,769.99,768.61,769.4,650.0
2016-05-02 11:05:00,768.69,769.97,768.31,769.97,1400.0,768.69,769.97,768.31,769.97,1400.0
2016-05-02 11:10:00,769.98,771.58,769.72,769.72,6356.0,769.98,771.58,769.72,769.72,6356.0
2016-05-02 11:15:00,769.68,771.58,769.68,771.58,4646.0,769.68,771.58,769.68,771.58,4646.0
2016-05-02 11:20:00,771.01,771.58,771.0,771.58,3060.0,771.01,771.58,771.0,771.58,3060.0
2016-05-02 11:25:00,771.58,773.33,771.56,773.09,4106.0,771.58,773.33,771.56,773.09,4106.0
2016-05-02 11:30:00,773.46,773.97,772.1,772.1,2420.0,773.46,773.97,772.1,772.1,2420.0
2016-05-02 11:35:00,772.99,773.23,772.13,773.23,300.0,772.99,773.23,772.13,773.23,300.0
2016-05-02 11:40:00,772.96,772.96,771.64,772.14,2000.0,772.96,772.96,771.64,772.14,2000.0
2016-05-02 11:45:00,771.86,772.4,771.16,772.4,600.0,771.86,772.4,771.16,772.4,600.0
2016-05-02 11:50:00,773.98,774.08,772.95,774.08,1700.0,773.98,774.08,772.95,774.08,1700.0
2016-05-02 11:55:00,773.6,775.59,773.3,775.0,800.0,773.6,775.59,773.3,775.0,800.0
2016-05-02 12:00:00,775.47,775.47,773.72,774.11,530.0,775.47,775.47,773.72,774.11,530.0
2016-05-02 12:05:00,774.45,774.97,773.86,774.97,2000.0,774.45,774.97,773.86,774.97,2000.0
2016-05-02 12:10:00,774.25,775.15,773.43,774.61,3000.0,774.25,775.15,773.43,774.61,3000.0
2016-05-02 12:15:00,774.52,774.63,773.12,773.12,6004.0,774.52,774.63,773.12,773.12,6004.0
2016-05-02 12:20:00,772.85,773.11,772.83,773.11,400.0,772.85,773.11,772.83,773.11,400.0
2016-05-02 12:25:00,773.1,773.1,772.47,772.47,400.0,773.1,773.1,772.47,772.47,400.0
2016-05-02 12:30:00,772.4,774.4,772.3,773.65,3300.0,772.4,774.4,772.3,773.65,3300.0
2016-05-02 12:35:00,773.33,773.35,772.95,773.1,2000.0,773.33,773.35,772.95,773.1,2000.0
2016-05-02 12:40:00,773.1,773.46,772.9,773.26,1400.0,773.1,773.46,772.9,773.26,1400.0
2016-05-02 12:45:00,773.42,774.08,773.41,774.08,700.0,773.42,774.08,773.41,774.08,700.0
2016-05-02 12:50:00,773.55,774.19,773.5,773.73,4900.0,773.55,774.19,773.5,773.73,4900.0
2016-05-02 12:55:00,773.68,773.73,772.73,772.74,8300.0,773.68,773.73,772.73,772.74,8300.0
2016-05-02 13:00:00,772.73,772.9,772.69,772.77,2400.0,772.73,772.9,772.69,772.77,2400.0
2016-05-02 13:05:00,773.01,773.08,772.8,773.08,500.0,773.01,773.08,772.8,773.08,500.0
2016-05-02 13:10:00,772.79,773.08,772.32,772.7,2716.0,772.79,773.08,772.32,772.7,2716.0
2016-05-02 13:15:00,772.95,772.99,772.68,772.68,600.0,772.95,772.99,772.68,772.68,600.0
2016-05-02 13:20:00,772.56,772.56,772.41,772.41,300.0,772.56,772.56,772.41,772.41,300.0
2016-05-02 13:25:00,772.39,772.42,771.87,772.29,1400.0,772.39,772.42,771.87,772.29,1400.0
2016-05-02 13:30:00,772.15,772.2,772.01,772.03,1100.0,772.15,772.2,772.01,772.03,1100.0
2016-05-02 13:35:00,772.1,773.35,772.08,773.35,4800.0,772.1,773.35,772.08,773.35,4800.0
2016-05-02 13:40:00,772.97,773.62,772.97,773.15,1900.0,772.97,773.62,772.97,773.15,1900.0
2016-05-02 13:45:00,773.26,773.26,773.26,773.26,100.0,773.26,773.26,773.26,773.26,100.0
2016-05-02 13:50:00,774.02,774.02,773.26,773.51,500.0,774.02,774.02,773.26,773.51,500.0
2016-05-02 13:55:00,773.58,773.58,772.91,772.91,900.0,773.58,773.58,772.91,772.91,900.0
2016-05-02 14:00:00,773.27,773.45,773.27,773.45,400.0,773.27,773.45,773.27,773.45,400.0
2016-05-02 14:05:00,773.31,773.32,772.39,772.39,2213.0,773.31,773.32,772.39,772.39,2213.0
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 14:15:00,773.2,773.2,773.2,773.2,0.0,773.2,773.2,773.2,773.2,0.0
2016-05-02 14:20:00,773.68,774.58,773.68,774.58,300.0,773.68,774.58,773.68,774.58,300.0
2016-05-02 14:25:00,774.96,774.96,773.66,773.66,1600.0,774.96,774.96,773.66,773.66,1600.0
2016-05-02 14:30:00,774.23,774.52,774.1,774.2,500.0,774.23,774.52,774.1,774.2,500.0
2016-05-02 14:35:00,773.69,774.41,773.69,774.22,1400.0,773.69,774.41,773.69,774.22,1400.0
2016-05-02 14:40:00,774.22,774.22,773.76,773.95,640.0,774.22,774.22,773.76,773.95,640.0
2016-05-02 14:45:00,774.22,774.78,774.22,774.6,600.0,774.22,774.78,774.22,774.6,600.0
2016-05-02 14:50:00,774.57,775.58,774.57,774.88,2300.0,774.57,775.58,774.57,774.88,2300.0
2016-05-02 14:55:00,775.53,775.53,774.43,774.43,1500.0,775.53,775.53,774.43,774.43,1500.0
2016-05-02 15:00:00,774.55,775.15,774.5,774.55,1300.0,774.55,775.15,774.5,774.55,1300.0
2016-05-02 15:05:00,775.19,775.52,775.06,775.06,1600.0,775.19,775.52,775.06,775.06,1600.0
2016-05-02 15:10:00,775.18,775.52,775.04,775.4,2400.0,775.18,775.52,775.04,775.4,2400.0
2016-05-02 15:15:00,775.3,776.17,775.3,776.09,1100.0,775.3,776.17,775.3,776.09,1100.0
2016-05-02 15:20:00,775.81,776.02,775.02,776.02,2600.0,775.81,776.02,775.02,776.02,2600.0
2016-05-02 15:25:00,776.01,776.22,775.63,775.69,600.0,776.01,776.22,775.63,775.69,600.0
2016-05-02 15:30:00,776.45,776.45,775.73,775.73,1300.0,776.45,776.45,775.73,775.73,1300.0
2016-05-02 15:35:00,775.76,775.96,775.59,775.87,1659.0,775.76,775.96,775.59,775.87,1659.0
2016-05-02 15:40:00,776.2,776.84,775.92,776.84,2200.0,776.2,776.84,775.92,776.84,2200.0
2016-05-02 15:45:00,776.68,776.68,775.28,775.49,2900.0,776.68,776.68,775.28,775.49,2900.0
2016-05-02 15:50:00,775.2,775.41,774.82,774.82,2600.0,775.2,775.41,774.82,774.82,2600.0
2016-05-02 15:55:00,774.71,775.47,774.57,775.13,6641.0,774.71,775.47,774.57,775.13,6641.0
2016-05-03 09:30:00,770.66,770.66,770.66,770.66,891.0,770.66,770.66,770.66,770.66,891.0
2016-05-03 09:35:00,774.92,774.92,773.85,773.85,300.0,774.92,774.92,773.85,773.85,300.0
2016-05-03 09:40:00,774.82,774.92,774.43,774.92,700.0,774.82,774.92,774.43,774.92,700.0
2016-05-03 09:45:00,774.93,774.93,772.49,772.49,5786.0,774.93,774.93,772.49,772.49,5786.0
2016-05-03 09:50:00,772.82,776.71,772.71,776.51,2250.0,772.82,776.71,772.71,776.51,2250.0
2016-05-03 09:55:00,776.6,776.6,775.51,776.07,1114.0,776.6,776.6,775.51,776.07,1114.0
2016-05-03 10:00:00,777.72,777.72,775.5,777.0,2500.0,777.72,777.72,775.5,777.0,2500.0
2016-05-03 10:05:00,776.44,778.69,776.44,778.25,2103.0,776.44,778.69,776.44,778.25,2103.0
2016-05-03 10:10:00,778.2,779.08,777.95,779.08,1100.0,778.2,779.08,777.95,779.08,1100.0
2016-05-03 10:15:00,779.15,779.37,779.15,779.37,200.0,779.15,779.37,779.15,779.37,200.0
2016-05-03 10:20:00,779.3,780.72,777.96,780.72,1101.0,779.3,780.72,777.96,780.72,1101.0
2016-05-03 10:25:00,780.81,782.88,780.0,782.88,1850.0,780.81,782.88,780.0,782.88,1850.0
2016-05-03 10:30:00,783.59,783.87,781.85,782.3,3800.0,783.59,783.87,781.85,782.3,3800.0
2016-05-03 10:35:00,782.29,783.3,781.8,783.3,4547.0,782.29,783.3,781.8,783.3,4547.0
2016-05-03 10:40:00,783.39,783.39,782.09,783.39,500.0,783.39,783.39,782.09,783.39,500.0
2016-05-03 10:45:00,783.38,783.86,782.86,782.86,2571.0,783.38,783.86,782.86,782.86,2571.0
2016-05-03 10:50:00,783.33,783.33,780.76,781.81,3605.0,783.33,783.33,780.76,781.81,3605.0
2016-05-03 10:55:00,781.81,782.87,781.81,782.87,2027.0,781.81,782.87,781.81,782.87,2027.0
2016-05-03 11:00:00,782.65,783.3,781.34,783.3,890.0,782.65,783.3,781.34,783.3,890.0
2016-05-03 11:05:00,783.48,784.45,783.48,784.2,857.0,783.48,784.45,783.48,784.2,857.0
2016-05-03 11:10:00,784.02,784.17,784.02,784.17,300.0,784.02,784.17,784.02,784.17,300.0
2016-05-03 11:15:00,784.16,785.5,784.12,784.76,3220.0,784.16,785.5,784.12,784.76,3220.0
2016-05-03 11:20:00,784.69,785.11,784.03,785.11,806.0,784.69,785.11,784.03,785.11,806.0
2016-05-03 11:25:00,785.45,785.45,783.97,783.98,2200.0,785.45,785.45,783.97,783.98,2200.0
2016-05-03 11:30:00,783.72,783.97,782.41,782.54,1341.0,783.72,783.97,782.41,782.54,1341.0
2016-05-03 11:35:00,783.54,784.56,783.03,784.56,1937.0,783.54,784.56,783.03,784.56,1937.0
2016-05-03 11:40:00,782.6,784.0,782.6,784.0,500.0,782.6,784.0,782.6,784.0,500.0
2016-05-03 11:45:00,784.44,784.53,784.12,784.21,400.0,784.44,784.53,784.12,784.21,400.0
2016-05-03 11:50:00,784.73,785.43,784.45,784.92,2200.0,784.73,785.43,784.45,784.92,2200.0
2016-05-03 11:55:00,784.16,784.16,784.16,784.16,100.0,784.16,784.16,784.16,784.16,100.0
2016-05-03 12:00:00,784.24,784.62,783.32,783.32,1054.0,784.24,784.62,783.32,783.32,1054.0
2016-05-03 12:05:00,783.3,783.61,783.3,783.31,1870.0,783.3,783.61,783.3,783.31,1870.0
2016-05-03 12:10:00,783.15,783.39,782.52,782.52,700.0,783.15,783.39,782.52,782.52,700.0
2016-05-03 12:15:00,783.55,783.55,782.78,782.78,300.0,783.55,783.55,782.78,782.78,300.0
2016-05-03 12:20:00,782.74,783.39,782.68,783.13,2100.0,782.74,783.39,782.68,783.13,2100.0
2016-05-03 12:25:00,782.92,782.92,782.49,782.49,950.0,782.92,782.92,782.49,782.49,950.0
2016-05-03 12:30:00,782.75,783.03,782.22,783.03,500.0,782.75,783.03,782.22,783.03,500.0
2016-05-03 12:35:00,782.88,783.22,782.88,783.22,200.0,782.88,783.22,782.88,783.22,200.0
2016-05-03 12:40:00,783.27,783.82,782.82,783.82,400.0,783.27,783.82,782.82,783.82,400.0
2016-05-03 12:45:00,783.47,784.01,782.7,783.2,1950.0,783.47,784.01,782.7,783.2,1950.0
2016-05-03 12:50:00,783.0,783.99,783.0,783.99,700.0,783.0,783.99,783.0,783.99,700.0
2016-05-03 12:55:00,783.82,784.1,783.46,783.69,1600.0,783.82,784.1,783.46,783.69,1600.0
2016-05-03 13:00:00,783.72,783.72,783.3,783.31,1168.0,783.72,783.72,783.3,783.31,1168.0
2016-05-03 13:05:00,783.24,784.12,783.23,784.12,1050.0,783.24,784.12,783.23,784.12,1050.0
2016-05-03 13:10:00,784.29,784.77,784.2,784.77,399.0,784.29,784.77,784.2,784.77,399.0
2016-05-03 13:15:00,784.97,785.47,784.93,785.47,1467.0,784.97,785.47,784.93,785.47,1467.0
2016-05-03 13:20:00,784.88,785.82,784.88,785.82,800.0,784.88,785.82,784.88,785.82,800.0
2016-05-03 13:25:00,785.87,787.02,785.64,786.22,3905.0,785.87,787.02,785.64,786.22,3905.0
2016-05-03 13:30:00,785.91,785.95,785.0,785.35,3300.0,785.91,785.95,785.0,785.35,3300.0
2016-05-03 13:35:00,785.95,786.0,785.95,786.0,200.0,785.95,786.0,785.95,786.0,200.0
2016-05-03 13:40:00,786.2,786.7,785.8,785.8,3000.0,786.2,786.7,785.8,785.8,3000.0
2016-05-03 13:45:00,785.5,786.03,785.5,786.03,560.0,785.5,786.03,785.5,786.03,560.0
2016-05-03 13:50:00,787.83,787.96,786.87,787.12,1350.0,787.83,787.96,786.87,787.12,1350.0
2016-05-03 13:55:00,787.24,787.24,786.97,786.97,700.0,787.24,787.24,786.97,786.97,700.0
2016-05-03 14:00:00,786.61,786.97,786.53,786.58,910.0,786.61,786.97,786.53,786.58,910.0
2016-05-03 14:05:00,786.5,786.86,786.25,786.86,800.0,786.5,786.86,786.25,786.86,800.0
2016-05-03 14:10:00,787.1,787.11,786.09,786.53,3400.0,787.1,787.11,786.09,786.53,3400.0
2016-05-03 14:15:00,786.03,786.8,786.03,786.8,859.0,786.03,786.8,786.03,786.8,859.0
2016-05-03 14:20:00,786.26,786.7,785.7,786.47,3399.0,786.26,786.7,785.7,786.47,3399.0
2016-05-03 14:25:00,785.9,786.5,785.75,786.01,2799.0,785.9,786.5,785.75,786.01,2799.0
2016-05-03 14:30:00,785.7,786.42,785.7,786.42,1800.0,785.7,786.42,785.7,786.42,1800.0
2016-05-03 14:35:00,786.44,786.46,785.73,785.97,931.0,786.44,786.46,785.73,785.97,931.0
2016-05-03 14:40:00,786.05,786.26,786.01,786.01,500.0,786.05,786.26,786.01,786.01,500.0
2016-05-03 14:45:00,785.49,785.49,784.09,784.09,1000.0,785.49,785.49,784.09,784.09,1000.0
2016-05-03 14:50:00,783.87,784.77,783.86,784.76,1200.0,783.87,784.77,783.86,784.76,1200.0
2016-05-03 14:55:00,784.98,784.98,784.93,784.93,200.0,784.98,784.98,784.93,784.93,200.0
2016-05-03 15:00:00,784.39,784.98,784.39,784.98,800.0,784.39,784.98,784.39,784.98,800.0
2016-05-03 15:05:00,784.98,785.5,784.98,785.36,1032.0,784.98,785.5,784.98,785.36,1032.0
2016-05-03 15:10:00,785.45,785.54,784.83,784.92,3098.0,785.45,785.54,784.83,784.92,3098.0
2016-05-03 15:15:00,784.78,784.85,784.24,784.38,1935.0,784.78,784.85,784.24,784.38,1935.0
2016-05-03 15:20:00,784.42,784.75,784.21,784.55,2300.0,784.42,784.75,784.21,784.55,2300.0
2016-05-03 15:25:00,784.23,785.21,784.22,785.13,2308.0,784.23,785.21,784.22,785.13,2308.0
2016-05-03 15:30:00,785.16,785.16,784.25,784.6,4600.0,785.16,785.16,784.25,784.6,4600.0
2016-05-03 15:35:00,784.64,784.8,784.1,784.1,3800.0,784.64,784.8,784.1,784.1,3800.0
2016-05-03 15:40:00,784.56,784.56,783.39,783.48,3684.0,784.56,784.56,783.39,783.48,3684.0
2016-05-03 15:45:00,783.41,785.0,783.3,785.0,4509.0,783.41,785.0,783.3,785.0,4509.0
2016-05-03 15:50:00,784.97,784.97,784.63,784.91,13759.0,784.97,784.97,784.63,784.91,13759.0
2016-05-03 15:55:00,784.89,785.52,784.11,785.22,12130.0,784.89,785.52,784.11,785.22,12130.0
2016-05-04 09:30:00,780.0,782.11,780.0,781.01,1998.0,780.0,782.11,780.0,781.01,1998.0
2016-05-04 09:35:00,781.0,781.0,780.0,780.0,2812.0,781.0,781.0,780.0,780.0,2812.0
2016-05-04 09:40:00,776.77,779.31,776.76,779.3,340.0,776.77,779.31,776.76,779.3,340.0
2016-05-04 09:45:00,777.36,780.0,777.17,779.15,2200.0,777.36,780.0,777.17,779.15,2200.0
2016-05-04 09:50:00,779.42,782.95,778.81,782.55,1977.0,779.42,782.95,778.81,782.55,1977.0
2016-05-04 09:55:00,782.81,782.81,780.67,782.41,1720.0,782.81,782.81,780.67,782.41,1720.0
2016-05-04 10:00:00,782.41,782.42,780.69,782.07,1162.0,782.41,782.42,780.69,782.07,1162.0
2016-05-04 10:05:00,782.1,782.24,781.5,782.14,1425.0,782.1,782.24,781.5,782.14,1425.0
2016-05-04 10:10:00,784.81,784.81,783.89,783.89,311.0,784.81,784.81,783.89,783.89,311.0
2016-05-04 10:15:00,783.77,783.77,783.77,783.77,289.0,783.77,783.77,783.77,783.77,289.0
2016-05-04 10:20:00,783.77,785.25,783.77,784.25,640.0,783.77,785.25,783.77,784.25,640.0
2016-05-04 10:25:00,785.05,785.06,783.67,784.21,2750.0,785.05,785.06,783.67,784.21,2750.0
2016-05-04 10:30:00,783.67,783.67,781.95,783.46,2500.0,783.67,783.67,781.95,783.46,2500.0
2016-05-04 10:35:00,785.88,785.88,784.92,785.0,300.0,785.88,785.88,784.92,785.0,300.0
2016-05-04 10:40:00,783.47,783.47,781.63,781.63,1316.0,783.47,783.47,781.63,781.63,1316.0
2016-05-04 10:45:00,781.78,782.99,781.68,782.99,2595.0,781.78,782.99,781.68,782.99,2595.0
2016-05-04 10:50:00,782.55,783.41,782.54,783.01,1000.0,782.55,783.41,782.54,783.01,1000.0
2016-05-04 10:55:00,783.75,784.19,783.75,784.19,500.0,783.75,784.19,783.75,784.19,500.0
2016-05-04 11:00:00,783.19,783.19,782.42,782.42,600.0,783.19,783.19,782.42,782.42,600.0
2016-05-04 11:05:00,782.43,782.43,781.31,781.31,900.0,782.43,782.43,781.31,781.31,900.0
2016-05-04 11:10:00,781.31,781.77,780.12,780.94,1500.0,781.31,781.77,780.12,780.94,1500.0
2016-05-04 11:15:00,780.0,780.1,779.07,779.51,1500.0,780.0,780.1,779.07,779.51,1500.0
2016-05-04 11:20:00,779.62,779.81,779.0,779.81,500.0,779.62,779.81,779.0,779.81,500.0
2016-05-04 11:25:00,779.79,779.79,777.99,777.99,1603.0,779.79,779.79,777.99,777.99,1603.0
2016-05-04 11:30:00,778.09,780.58,778.09,780.58,600.0,778.09,780.58,778.09,780.58,600.0
2016-05-04 11:35:00,781.72,781.73,781.56,781.56,477.0,781.72,781.73,781.56,781.56,477.0
2016-05-04 11:40:00,781.3,781.62,780.25,781.62,4214.0,781.3,781.62,780.25,781.62,4214.0
2016-05-04 11:45:00,782.67,783.21,782.05,783.21,400.0,782.67,783.21,782.05,783.21,400.0
2016-05-04 11:50:00,783.08,783.2,782.55,782.87,500.0,783.08,783.2,782.55,782.87,500.0
2016-05-04 11:55:00,781.91,783.14,781.91,783.14,2510.0,781.91,783.14,781.91,783.14,2510.0
2016-05-04 12:00:00,782.64,783.73,782.55,783.12,1607.0,782.64,783.73,782.55,783.12,1607.0
2016-05-04 12:05:00,782.66,783.58,782.66,783.27,1500.0,782.66,783.58,782.66,783.27,1500.0
2016-05-04 12:10:00,784.18,784.93,784.18,784.53,800.0,784.18,784.93,784.18,784.53,800.0
2016-05-04 12:15:00,785.16,785.16,782.74,783.21,4000.0,785.16,785.16,782.74,783.21,4000.0
2016-05-04 12:20:00,783.02,783.98,783.02,783.7,500.0,783.02,783.98,783.02,783.7,500.0
2016-05-04 12:25:00,784.08,784.08,782.86,782.86,700.0,784.08,784.08,782.86,782.86,700.0
2016-05-04 12:30:00,782.68,782.68,781.1,781.87,1173.0,782.68,782.68,781.1,781.87,1173.0
2016-05-04 12:35:00,782.81,782.81,782.08,782.08,719.0,782.81,782.81,782.08,782.08,719.0
2016-05-04 12:40:00,781.6,781.6,780.28,780.28,200.0,781.6,781.6,780.28,780.28,200.0
2016-05-04 12:45:00,781.43,782.18,781.43,782.18,500.0,781.43,782.18,781.43,782.18,500.0
2016-05-04 12:50:00,782.31,783.08,780.79,783.08,2000.0,782.31,783.08,780.79,783.08,2000.0
2016-05-04 12:55:00,782.39,784.01,780.34,784.01,5164.0,782.39,784.01,780.34,784.01,5164.0
2016-05-04 13:00:00,782.76,782.76,781.55,782.74,1400.0,782.76,782.76,781.55,782.74,1400.0
2016-05-04 13:05:00,783.05,783.54,782.55,782.55,1200.0,783.05,783.54,782.55,782.55,1200.0
2016-05-04 13:10:00,781.75,781.76,780.69,781.36,600.0,781.75,781.76,780.69,781.36,600.0
2016-05-04 13:15:00,782.24,783.68,782.24,783.47,600.0,782.24,783.68,782.24,783.47,600.0
2016-05-04 13:20:00,783.63,783.65,783.63,783.64,300.0,783.63,783.65,783.63,783.64,300.0
2016-05-04 13:25:00,783.62,783.64,782.06,782.7,2471.0,783.62,783.64,782.06,782.7,2471.0
2016-05-04 13:30:00,782.89,783.67,782.02,782.02,1100.0,782.89,783.67,782.02,782.02,1100.0
2016-05-04 13:35:00,782.01,782.98,781.54,781.82,1100.0,782.01,782.98,781.54,781.82,1100.0
2016-05-04 13:40:00,782.06,782.5,780.86,780.86,1100.0,782.06,782.5,780.86,780.86,1100.0
2016-05-04 13:45:00,780.81,782.27,780.81,782.27,200.0,780.81,782.27,780.81,782.27,200.0
2016-05-04 13:50:00,782.5,782.91,782.5,782.91,300.0,782.5,782.91,782.5,782.91,300.0
2016-05-04 13:55:00,782.25,782.53,781.36,782.47,2000.0,782.25,782.53,781.36,782.47,2000.0
2016-05-04 14:00:00,782.47,782.72,780.56,780.57,900.0,782.47,782.72,780.56,780.57,900.0
2016-05-04 14:05:00,782.31,782.31,781.51,781.58,848.0,782.31,782.31,781.51,781.58,848.0
2016-05-04 14:10:00,782.63,782.84,781.02,781.43,2895.0,782.63,782.84,781.02,781.43,2895.0
2016-05-04 14:15:00,781.02,782.61,780.92,782.14,1200.0,781.02,782.61,780.92,782.14,1200.0
2016-05-04 14:20:00,782.39,783.41,782.39,782.88,1266.0,782.39,783.41,782.39,782.88,1266.0
2016-05-04 14:25:00,782.79,783.74,782.34,783.46,600.0,782.79,783.74,782.34,783.46,600.0
2016-05-04 14:30:00,782.79,782.91,781.53,781.53,2500.0,782.79,782.91,781.53,781.53,2500.0
2016-05-04 14:35:00,782.62,782.62,781.64,781.64,700.0,782.62,782.62,781.64,781.64,700.0
2016-05-04 14:40:00,782.59,783.33,782.48,782.73,1702.0,782.59,783.33,782.48,782.73,1702.0
2016-05-04 14:45:00,782.78,782.9,782.77,782.9,200.0,782.78,782.9,782.77,782.9,200.0
2016-05-04 14:50:00,783.2,783.2,782.91,783.2,1600.0,783.2,783.2,782.91,783.2,1600.0
2016-05-04 14:55:00,783.12,784.1,783.12,784.0,3400.0,783.12,784.1,783.12,784.0,3400.0
2016-05-04 15:00:00,784.99,784.99,784.3,784.7,1600.0,784.99,784.99,784.3,784.7,1600.0
2016-05-04 15:05:00,784.86,785.98,784.2,784.2,3100.0,784.86,785.98,784.2,784.2,3100.0
2016-05-04 15:10:00,784.68,784.81,783.71,784.11,1200.0,784.68,784.81,783.71,784.11,1200.0
2016-05-04 15:15:00,785.05,785.38,784.83,785.03,700.0,785.05,785.38,784.83,785.03,700.0
2016-05-04 15:20:00,785.39,786.87,785.28,786.86,1136.0,785.39,786.87,785.28,786.86,1136.0
2016-05-04 15:25:00,786.61,786.61,785.01,785.01,2430.0,786.61,786.61,785.01,785.01,2430.0
2016-05-04 15:30:00,785.01,785.38,785.0,785.38,900.0,785.01,785.38,785.0,785.38,900.0
2016-05-04 15:35:00,785.74,786.39,785.49,786.04,1100.0,785.74,786.39,785.49,786.04,1100.0
2016-05-04 15:40:00,786.24,786.73,785.4,785.4,2290.0,786.24,786.73,785.4,785.4,2290.0
2016-05-04 15:45:00,785.5,785.77,785.36,785.77,609.0,785.5,785.77,785.36,785.77,609.0
2016-05-04 15:50:00,785.55,785.93,785.0,785.55,5657.0,785.55,785.93,785.0,785.55,5657.0
2016-05-04 15:55:00,785.49,785.79,784.45,784.87,6208.0,785.49,785.79,784.45,784.87,6208.0
2016-05-05 09:30:00,782.6,783.12,777.1,778.34,4572.0,782.6,783.12,777.1,778.34,4572.0
2016-05-05 09:35:00,778.86,781.49,778.85,781.49,1009.0,778.86,781.49,778.85,781.49,1009.0
2016-05-05 09:40:00,782.32,782.32,778.4,780.0,2304.0,782.32,782.32,778.4,780.0,2304.0
2016-05-05 09:45:00,780.09,780.09,778.0,778.53,1500.0,780.09,780.09,778.0,778.53,1500.0
2016-05-05 09:50:00,779.86,782.24,779.86,781.3,1602.0,779.86,782.24,779.86,781.3,1602.0
2016-05-05 09:55:00,779.3,779.3,778.21,779.2,668.0,779.3,779.3,778.21,779.2,668.0
2016-05-05 10:00:00,778.67,779.19,778.66,779.17,500.0,778.67,779.19,778.66,779.17,500.0
2016-05-05 10:05:00,779.76,780.42,779.15,779.69,4300.0,779.76,780.42,779.15,779.69,4300.0
2016-05-05 10:10:00,780.02,781.58,779.85,780.11,2800.0,780.02,781.58,779.85,780.11,2800.0
2016-05-05 10:15:00,781.06,781.07,780.57,780.92,1600.0,781.06,781.07,780.57,780.92,1600.0
2016-05-05 10:20:00,780.79,780.94,780.0,780.0,300.0,780.79,780.94,780.0,780.0,300.0
2016-05-05 10:25:00,781.19,781.19,779.0,779.0,900.0,781.19,781.19,779.0,779.0,900.0
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 10:35:00,780.9,780.9,780.9,780.9,0.0,780.9,780.9,780.9,780.9,0.0
2016-05-05 10:40:00,778.85,782.34,778.85,782.34,1500.0,778.85,782.34,778.85,782.34,1500.0
2016-05-05 10:45:00,781.79,781.79,778.26,778.26,2974.0,781.79,781.79,778.26,778.26,2974.0
2016-05-05 10:50:00,780.72,781.49,780.7,780.72,1023.0,780.72,781.49,780.7,780.72,1023.0
2016-05-05 10:55:00,780.72,781.48,779.94,779.94,1000.0,780.72,781.48,779.94,779.94,1000.0
2016-05-05 11:00:00,780.3,780.3,779.59,779.59,1100.0,780.3,780.3,779.59,779.59,1100.0
2016-05-05 11:05:00,780.03,780.37,779.15,779.15,3100.0,780.03,780.37,779.15,779.15,3100.0
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 11:15:00,779.99,779.99,779.99,779.99,0.0,779.99,779.99,779.99,779.99,0.0
2016-05-05 11:20:00,778.28,778.28,778.28,778.28,100.0,778.28,778.28,778.28,778.28,100.0
2016-05-05 11:25:00,778.26,778.26,778.26,778.26,100.0,778.26,778.26,778.26,778.26,100.0
2016-05-05 11:30:00,776.58,776.58,776.58,776.58,100.0,776.58,776.58,776.58,776.58,100.0
2016-05-05 11:35:00,777.69,779.61,777.54,778.82,1701.0,777.69,779.61,777.54,778.82,1701.0
2016-05-05 11:40:00,778.81,779.18,778.76,779.18,500.0,778.81,779.18,778.76,779.18,500.0
2016-05-05 11:45:00,779.26,780.47,778.16,778.16,963.0,779.26,780.47,778.16,778.16,963.0
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 11:55:00,778.13,778.13,778.13,778.13,0.0,778.13,778.13,778.13,778.13,0.0
2016-05-05 12:00:00,778.07,779.82,778.07,779.82,1300.0,778.07,779.82,778.07,779.82,1300.0
2016-05-05 12:05:00,779.85,780.7,779.36,779.36,1100.0,779.85,780.7,779.36,779.36,1100.0
2016-05-05 12:10:00,779.79,780.01,779.38,779.43,1500.0,779.79,780.01,779.38,779.43,1500.0
2016-05-05 12:15:00,779.35,781.5,779.35,780.0,1687.0,779.35,781.5,779.35,780.0,1687.0
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 12:25:00,781.71,781.71,781.71,781.71,0.0,781.71,781.71,781.71,781.71,0.0
2016-05-05 12:30:00,781.37,781.87,780.91,781.65,500.0,781.37,781.87,780.91,781.65,500.0
2016-05-05 12:35:00,781.88,783.6,781.57,782.87,1703.0,781.88,783.6,781.57,782.87,1703.0
2016-05-05 12:40:00,782.9,782.91,780.84,780.84,2101.0,782.9,782.91,780.84,780.84,2101.0
2016-05-05 12:45:00,782.5,782.5,781.3,781.3,1100.0,782.5,782.5,781.3,781.3,1100.0
2016-05-05 12:50:00,782.68,782.68,781.0,781.0,900.0,782.68,782.68,781.0,781.0,900.0
2016-05-05 12:55:00,780.98,781.89,780.98,781.89,200.0,780.98,781.89,780.98,781.89,200.0
2016-05-05 13:00:00,780.93,780.93,778.78,779.73,400.0,780.93,780.93,778.78,779.73,400.0
2016-05-05 13:05:00,779.2,781.1,778.5,780.07,1400.0,779.2,781.1,778.5,780.07,1400.0
2016-05-05 13:10:00,780.07,780.07,777.85,777.85,200.0,780.07,780.07,777.85,777.85,200.0
2016-05-05 13:15:00,779.67,779.71,779.67,779.71,200.0,779.67,779.71,779.67,779.71,200.0
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 13:25:00,778.06,778.06,778.06,778.06,0.0,778.06,778.06,778.06,778.06,0.0
2016-05-05 13:30:00,777.91,777.91,777.81,777.81,500.0,777.91,777.91,777.81,777.81,500.0
2016-05-05 13:35:00,777.45,777.45,777.39,777.42,700.0,777.45,777.45,777.39,777.42,700.0
2016-05-05 13:40:00,777.55,777.55,777.55,777.55,100.0,777.55,777.55,777.55,777.55,100.0
2016-05-05 13:45:00,777.99,778.83,777.47,777.86,600.0,777.99,778.83,777.47,777.86,600.0
2016-05-05 13:50:00,777.43,777.54,777.43,777.54,200.0,777.43,777.54,777.43,777.54,200.0
2016-05-05 13:55:00,778.31,778.4,777.05,777.05,1110.0,778.31,778.4,777.05,777.05,1110.0
2016-05-05 14:00:00,777.57,778.99,777.45,777.66,3900.0,777.57,778.99,777.45,777.66,3900.0
2016-05-05 14:05:00,778.59,780.14,778.57,779.29,2100.0,778.59,780.14,778.57,779.29,2100.0
2016-05-05 14:10:00,779.35,780.29,779.19,779.9,3100.0,779.35,780.29,779.19,779.9,3100.0
2016-05-05 14:15:00,779.75,780.02,779.75,779.96,700.0,779.75,780.02,779.75,779.96,700.0
2016-05-05 14:20:00,779.51,779.51,778.33,778.33,500.0,779.51,779.51,778.33,778.33,500.0
2016-05-05 14:25:00,778.75,778.76,777.76,777.82,500.0,778.75,778.76,777.76,777.82,500.0
2016-05-05 14:30:00,777.85,778.13,777.74,777.74,549.0,777.85,778.13,777.74,777.74,549.0
2016-05-05 14:35:00,776.97,777.97,776.97,777.21,800.0,776.97,777.97,776.97,777.21,800.0
2016-05-05 14:40:00,777.28,778.97,776.7,778.97,1800.0,777.28,778.97,776.7,778.97,1800.0
2016-05-05 14:45:00,778.73,778.73,777.68,778.62,500.0,778.73,778.73,777.68,778.62,500.0
2016-05-05 14:50:00,778.62,778.62,778.62,778.62,0.0,778.62,778.62,778.62,778.62,0.0
2016-05-05 14:55:00,777.5,777.87,776.5,776.5,600.0,777.5,777.87,776.5,776.5,600.0
2016-05-05 15:00:00,776.35,777.05,775.66,775.66,400.0,776.35,777.05,775.66,775.66,400.0
2016-05-05 15:05:00,776.21,776.21,775.5,775.54,300.0,776.21,776.21,775.5,775.54,300.0
2016-05-05 15:10:00,775.56,776.47,775.52,775.52,600.0,775.56,776.47,775.52,775.52,600.0
2016-05-05 15:15:00,775.65,776.94,775.65,776.94,2020.0,775.65,776.94,775.65,776.94,2020.0
2016-05-05 15:20:00,777.35,777.98,777.1,777.22,1400.0,777.35,777.98,777.1,777.22,1400.0
2016-05-05 15:25:00,776.99,777.33,776.2,776.29,2400.0,776.99,777.33,776.2,776.29,2400.0
2016-05-05 15:30:00,776.82,777.61,776.09,776.4,1880.0,776.82,777.61,776.09,776.4,1880.0
2016-05-05 15:35:00,777.2,777.2,775.3,775.6,1614.0,777.2,777.2,775.3,775.6,1614.0
2016-05-05 15:40:00,775.04,776.15,775.04,775.95,4637.0,775.04,776.15,775.04,775.95,4637.0
2016-05-05 15:45:00,775.53,775.53,773.49,773.8,4248.0,775.53,775.53,773.49,773.8,4248.0
2016-05-05 15:50:00,773.42,773.98,772.64,773.38,6727.0,773.42,773.98,772.64,773.38,6727.0
2016-05-05 15:55:00,773.2,774.82,772.49,774.37,19580.0,773.2,774.82,772.49,774.37,19580.0
2016-05-06 09:30:00,770.64,770.64,770.64,770.64,965.0,770.64,770.64,770.64,770.64,965.0
2016-05-06 09:35:00,771.92,773.51,771.92,772.83,520.0,771.92,773.51,771.92,772.83,520.0
2016-05-06 09:40:00,773.63,775.25,773.63,773.68,900.0,773.63,775.25,773.63,773.68,900.0
2016-05-06 09:45:00,772.85,772.85,772.61,772.61,260.0,772.85,772.85,772.61,772.61,260.0
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 09:55:00,771.75,771.75,771.75,771.75,0.0,771.75,771.75,771.75,771.75,0.0
2016-05-06 10:00:00,771.21,772.33,770.72,771.27,2013.0,771.21,772.33,770.72,771.27,2013.0
2016-05-06 10:05:00,771.08,772.01,770.98,771.25,1100.0,771.08,772.01,770.98,771.25,1100.0
2016-05-06 10:10:00,771.89,771.89,770.37,770.41,500.0,771.89,771.89,770.37,770.41,500.0
2016-05-06 10:15:00,770.1,771.29,769.44,769.44,600.0,770.1,771.29,769.44,769.44,600.0
2016-05-06 10:20:00,770.69,770.69,767.01,767.39,2037.0,770.69,770.69,767.01,767.39,2037.0
2016-05-06 10:25:00,767.47,767.55,765.89,767.55,1885.0,767.47,767.55,765.89,767.55,1885.0
2016-05-06 10:30:00,767.61,768.69,767.5,768.33,1100.0,767.61,768.69,767.5,768.33,1100.0
2016-05-06 10:35:00,766.92,767.38,764.13,764.36,1718.0,766.92,767.38,764.13,764.36,1718.0
2016-05-06 10:40:00,764.88,764.89,764.5,764.5,200.0,764.88,764.89,764.5,764.5,200.0
2016-05-06 10:45:00,765.0,767.45,764.45,767.45,2361.0,765.0,767.45,764.45,767.45,2361.0
2016-05-06 10:50:00,767.44,767.45,765.04,766.42,1700.0,767.44,767.45,765.04,766.42,1700.0
2016-05-06 10:55:00,766.55,767.17,764.29,766.68,4000.0,766.55,767.17,764.29,766.68,4000.0
2016-05-06 11:00:00,767.43,768.67,767.43,768.09,500.0,767.43,768.67,767.43,768.09,500.0
2016-05-06 11:05:00,767.54,768.64,767.53,767.8,3100.0,767.54,768.64,767.53,767.8,3100.0
2016-05-06 11:10:00,767.27,768.56,767.27,767.87,1100.0,767.27,768.56,767.27,767.87,1100.0
2016-05-06 11:15:00,768.51,768.51,768.51,768.51,300.0,768.51,768.51,768.51,768.51,300.0
2016-05-06 11:20:00,768.55,769.39,768.0,769.38,1912.0,768.55,769.39,768.0,769.38,1912.0
2016-05-06 11:25:00,768.99,769.49,768.38,768.83,9355.0,768.99,769.49,768.38,768.83,9355.0
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 11:35:00,769.09,769.09,769.09,769.09,0.0,769.09,769.09,769.09,769.09,0.0
2016-05-06 11:40:00,769.09,769.09,769.09,769.09,0.0,769.09,769.09,769.09,769.09,0.0
2016-05-06 11:45:00,768.31,768.31,768.31,768.31,100.0,768.31,768.31,768.31,768.31,100.0
2016-05-06 11:50:00,766.99,768.69,766.99,768.69,2096.0,766.99,768.69,766.99,768.69,2096.0
2016-05-06 11:55:00,768.94,768.94,767.92,768.0,810.0,768.94,768.94,767.92,768.0,810.0
2016-05-06 12:00:00,768.0,768.0,768.0,768.0,0.0,768.0,768.0,768.0,768.0,0.0
2016-05-06 12:05:00,767.46,767.92,767.46,767.89,600.0,767.46,767.92,767.46,767.89,600.0
2016-05-06 12:10:00,767.98,769.15,767.29,769.15,900.0,767.98,769.15,767.29,769.15,900.0
2016-05-06 12:15:00,768.54,768.54,768.01,768.01,1430.0,768.54,768.54,768.01,768.01,1430.0
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 12:25:00,767.46,767.46,767.46,767.46,0.0,767.46,767.46,767.46,767.46,0.0
2016-05-06 12:30:00,767.25,767.25,767.25,767.25,100.0,767.25,767.25,767.25,767.25,100.0
2016-05-06 12:35:00,767.83,767.83,766.77,766.77,600.0,767.83,767.83,766.77,766.77,600.0
2016-05-06 12:40:00,766.67,767.68,766.67,767.25,800.0,766.67,767.68,766.67,767.25,800.0
2016-05-06 12:45:00,767.25,767.38,767.25,767.27,300.0,767.25,767.38,767.25,767.27,300.0
2016-05-06 12:50:00,767.85,768.62,767.5,768.62,2936.0,767.85,768.62,767.5,768.62,2936.0
2016-05-06 12:55:00,767.89,769.82,767.88,769.82,3575.0,767.89,769.82,767.88,769.82,3575.0
2016-05-06 13:00:00,769.34,769.34,769.34,769.34,100.0,769.34,769.34,769.34,769.34,100.0
2016-05-06 13:05:00,770.51,770.51,770.51,770.51,100.0,770.51,770.51,770.51,770.51,100.0
2016-05-06 13:10:00,770.42,771.06,770.42,770.65,600.0,770.42,771.06,770.42,770.65,600.0
2016-05-06 13:15:00,770.45,771.49,770.44,771.04,500.0,770.45,771.49,770.44,771.04,500.0
2016-05-06 13:20:00,771.9,771.91,771.25,771.25,1030.0,771.9,771.91,771.25,771.25,1030.0
2016-05-06 13:25:00,771.74,773.02,771.47,771.47,1600.0,771.74,773.02,771.47,771.47,1600.0
2016-05-06 13:30:00,772.03,772.11,771.11,771.83,500.0,772.03,772.11,771.11,771.83,500.0
2016-05-06 13:35:00,771.77,771.77,771.77,771.77,100.0,771.77,771.77,771.77,771.77,100.0
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 13:45:00,770.79,770.79,770.79,770.79,0.0,770.79,770.79,770.79,770.79,0.0
2016-05-06 13:50:00,771.82,772.62,771.4,772.21,2650.0,771.82,772.62,771.4,772.21,2650.0
2016-05-06 13:55:00,772.25,774.39,772.25,774.39,800.0,772.25,774.39,772.25,774.39,800.0
2016-05-06 14:00:00,774.35,774.35,773.4,773.41,300.0,774.35,774.35,773.4,773.41,300.0
2016-05-06 14:05:00,773.41,773.8,773.18,773.8,400.0,773.41,773.8,773.18,773.8,400.0
2016-05-06 14:10:00,773.8,773.8,773.8,773.8,0.0,773.8,773.8,773.8,773.8,0.0
2016-05-06 14:15:00,774.36,774.98,774.28,774.98,500.0,774.36,774.98,774.28,774.98,500.0
2016-05-06 14:20:00,774.44,775.95,774.43,775.95,300.0,774.44,775.95,774.43,775.95,300.0
2016-05-06 14:25:00,775.42,775.95,774.97,774.97,1600.0,775.42,775.95,774.97,774.97,1600.0
2016-05-06 14:30:00,774.91,774.91,774.48,774.48,613.0,774.91,774.91,774.48,774.48,613.0
2016-05-06 14:35:00,774.48,775.77,774.21,775.77,2534.0,774.48,775.77,774.21,775.77,2534.0
2016-05-06 14:40:00,775.95,777.78,775.95,777.78,1029.0,775.95,777.78,775.95,777.78,1029.0
2016-05-06 14:45:00,777.59,777.59,776.72,776.72,1600.0,777.59,777.59,776.72,776.72,1600.0
2016-05-06 14:50:00,776.72,776.98,776.54,776.85,1269.0,776.72,776.98,776.54,776.85,1269.0
2016-05-06 14:55:00,777.41,777.41,776.14,776.14,400.0,777.41,777.41,776.14,776.14,400.0
2016-05-06 15:00:00,776.52,776.57,776.48,776.48,300.0,776.52,776.57,776.48,776.48,300.0
2016-05-06 15:05:00,776.76,776.77,776.41,776.47,600.0,776.76,776.77,776.41,776.47,600.0
2016-05-06 15:10:00,776.02,776.05,776.02,776.05,700.0,776.02,776.05,776.02,776.05,700.0
2016-05-06 15:15:00,776.05,776.23,775.02,776.23,900.0,776.05,776.23,775.02,776.23,900.0
2016-05-06 15:20:00,776.07,776.93,775.83,776.93,800.0,776.07,776.93,775.83,776.93,800.0
2016-05-06 15:25:00,776.84,776.93,776.35,776.76,900.0,776.84,776.93,776.35,776.76,900.0
2016-05-06 15:30:00,776.29,776.49,775.85,776.11,1700.0,776.29,776.49,775.85,776.11,1700.0
2016-05-06 15:35:00,776.02,777.35,776.02,777.09,1301.0,776.02,777.35,776.02,777.09,1301.0
2016-05-06 15:40:00,777.29,777.29,775.99,775.99,1300.0,777.29,777.29,775.99,775.99,1300.0
2016-05-06 15:45:00,776.05,776.27,774.62,774.62,923.0,776.05,776.27,774.62,774.62,923.0
2016-05-06 15:50:00,774.76,776.13,774.76,776.13,1800.0,774.76,776.13,774.76,776.13,1800.0
2016-05-06 15:55:00,776.2,776.99,775.23,776.78,4384.0,776.2,776.99,775.23,776.78,4384.0
2016-05-09 09:30:00,774.94,775.28,769.58,772.16,2113.0,774.94,775.28,769.58,772.16,2113.0
2016-05-09 09:35:00,774.69,779.66,774.69,778.6,1993.0,774.69,779.66,774.69,778.6,1993.0
2016-05-09 09:40:00,778.62,779.06,777.26,778.43,2069.0,778.62,779.06,777.26,778.43,2069.0
2016-05-09 09:45:00,778.43,778.43,778.26,778.41,802.0,778.43,778.43,778.26,778.41,802.0
2016-05-09 09:50:00,779.29,779.52,778.2,778.89,2100.0,779.29,779.52,778.2,778.89,2100.0
2016-05-09 09:55:00,779.08,781.24,777.91,781.24,2893.0,779.08,781.24,777.91,781.24,2893.0
2016-05-09 10:00:00,781.5,782.77,780.22,781.29,2902.0,781.5,782.77,780.22,781.29,2902.0
2016-05-09 10:05:00,780.3,780.3,780.21,780.21,400.0,780.3,780.3,780.21,780.21,400.0
2016-05-09 10:10:00,780.86,780.86,780.86,780.86,100.0,780.86,780.86,780.86,780.86,100.0
2016-05-09 10:15:00,780.35,781.58,780.35,781.43,800.0,780.35,781.58,780.35,781.43,800.0
2016-05-09 10:20:00,781.62,782.65,781.62,782.65,200.0,781.62,782.65,781.62,782.65,200.0
2016-05-09 10:25:00,780.87,781.51,780.87,781.51,200.0,780.87,781.51,780.87,781.51,200.0
2016-05-09 10:30:00,780.7,780.7,780.57,780.62,700.0,780.7,780.7,780.57,780.62,700.0
2016-05-09 10:35:00,780.13,780.13,779.43,779.43,482.0,780.13,780.13,779.43,779.43,482.0
2016-05-09 10:40:00,780.0,781.06,779.66,780.5,1400.0,780.0,781.06,779.66,780.5,1400.0
2016-05-09 10:45:00,781.01,781.56,780.07,781.44,1700.0,781.01,781.56,780.07,781.44,1700.0
2016-05-09 10:50:00,782.42,783.48,781.61,782.07,900.0,782.42,783.48,781.61,782.07,900.0
2016-05-09 10:55:00,782.72,782.72,781.26,781.3,1663.0,782.72,782.72,781.26,781.3,1663.0
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 11:05:00,781.98,781.98,781.98,781.98,0.0,781.98,781.98,781.98,781.98,0.0
2016-05-09 11:10:00,781.29,781.55,779.48,779.83,827.0,781.29,781.55,779.48,779.83,827.0
2016-05-09 11:15:00,781.67,781.67,779.83,779.83,981.0,781.67,781.67,779.83,779.83,981.0
2016-05-09 11:20:00,779.85,780.41,779.49,779.5,600.0,779.85,780.41,779.49,779.5,600.0
2016-05-09 11:25:00,779.14,779.97,777.84,778.04,900.0,779.14,779.97,777.84,778.04,900.0
2016-05-09 11:30:00,777.93,777.93,777.62,777.62,200.0,777.93,777.93,777.62,777.62,200.0
2016-05-09 11:35:00,778.44,778.44,778.44,778.44,100.0,778.44,778.44,778.44,778.44,100.0
2016-05-09 11:40:00,777.51,779.83,777.41,779.25,2636.0,777.51,779.83,777.41,779.25,2636.0
2016-05-09 11:45:00,780.7,782.65,780.7,781.33,1500.0,780.7,782.65,780.7,781.33,1500.0
2016-05-09 11:50:00,781.72,782.12,781.32,782.12,839.0,781.72,782.12,781.32,782.12,839.0
2016-05-09 11:55:00,781.76,782.02,781.76,782.02,200.0,781.76,782.02,781.76,782.02,200.0
2016-05-09 12:00:00,781.59,782.19,781.59,782.05,400.0,781.59,782.19,781.59,782.05,400.0
2016-05-09 12:05:00,781.22,781.55,781.13,781.22,500.0,781.22,781.55,781.13,781.22,500.0
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 12:15:00,781.9,781.9,781.9,781.9,0.0,781.9,781.9,781.9,781.9,0.0
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 12:25:00,781.58,781.58,781.58,781.58,0.0,781.58,781.58,781.58,781.58,0.0
2016-05-09 12:30:00,781.35,782.97,781.12,782.97,2400.0,781.35,782.97,781.12,782.97,2400.0
2016-05-09 12:35:00,782.81,782.81,780.99,781.58,1300.0,782.81,782.81,780.99,781.58,1300.0
2016-05-09 12:40:00,781.47,783.45,781.06,783.45,3400.0,781.47,783.45,781.06,783.45,3400.0
2016-05-09 12:45:00,782.42,783.43,782.03,783.14,3712.0,782.42,783.43,782.03,783.14,3712.0
2016-05-09 12:50:00,782.76,783.38,782.16,783.18,900.0,782.76,783.38,782.16,783.18,900.0
2016-05-09 12:55:00,781.14,783.31,781.14,783.31,4000.0,781.14,783.31,781.14,783.31,4000.0
2016-05-09 13:00:00,782.43,783.37,781.81,782.96,1800.0,782.43,783.37,781.81,782.96,1800.0
2016-05-09 13:05:00,781.01,782.74,781.01,782.74,1601.0,781.01,782.74,781.01,782.74,1601.0
2016-05-09 13:10:00,782.22,783.31,780.73,781.51,800.0,782.22,783.31,780.73,781.51,800.0
2016-05-09 13:15:00,782.36,782.92,781.37,781.84,1300.0,782.36,782.92,781.37,781.84,1300.0
2016-05-09 13:20:00,781.73,781.77,781.34,781.35,500.0,781.73,781.77,781.34,781.35,500.0
2016-05-09 13:25:00,782.41,782.41,782.29,782.29,300.0,782.41,782.41,782.29,782.29,300.0
2016-05-09 13:30:00,782.38,783.37,782.05,783.32,2000.0,782.38,783.37,782.05,783.32,2000.0
2016-05-09 13:35:00,782.67,782.67,782.27,782.34,600.0,782.67,782.67,782.27,782.34,600.0
2016-05-09 13:40:00,781.93,781.93,781.27,781.27,400.0,781.93,781.93,781.27,781.27,400.0
2016-05-09 13:45:00,782.53,782.53,781.12,781.13,300.0,782.53,782.53,781.12,781.13,300.0
2016-05-09 13:50:00,781.13,781.13,781.13,781.13,0.0,781.13,781.13,781.13,781.13,0.0
2016-05-09 13:55:00,782.57,782.58,780.54,781.31,300.0,782.57,782.58,780.54,781.31,300.0
2016-05-09 14:00:00,781.19,782.17,780.63,782.17,300.0,781.19,782.17,780.63,782.17,300.0
2016-05-09 14:05:00,780.22,780.22,780.22,780.22,100.0,780.22,780.22,780.22,780.22,100.0
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 14:15:00,780.1,780.1,780.1,780.1,0.0,780.1,780.1,780.1,780.1,0.0
2016-05-09 14:20:00,781.06,781.16,779.33,779.39,2901.0,781.06,781.16,779.33,779.39,2901.0
2016-05-09 14:25:00,779.98,782.38,779.89,781.21,1100.0,779.98,782.38,779.89,781.21,1100.0
2016-05-09 14:30:00,781.38,782.48,781.38,782.48,300.0,781.38,782.48,781.38,782.48,300.0
2016-05-09 14:35:00,782.45,782.45,781.85,781.85,450.0,782.45,782.45,781.85,781.85,450.0
2016-05-09 14:40:00,782.43,783.5,782.43,783.5,500.0,782.43,783.5,782.43,783.5,500.0
2016-05-09 14:45:00,783.43,783.49,783.43,783.49,500.0,783.43,783.49,783.43,783.49,500.0
2016-05-09 14:50:00,783.5,784.72,783.5,784.72,500.0,783.5,784.72,783.5,784.72,500.0
2016-05-09 14:55:00,783.99,784.99,783.65,784.49,1300.0,783.99,784.99,783.65,784.49,1300.0
2016-05-09 15:00:00,785.0,785.0,785.0,785.0,100.0,785.0,785.0,785.0,785.0,100.0
2016-05-09 15:05:00,784.2,784.79,783.77,784.79,901.0,784.2,784.79,783.77,784.79,901.0
2016-05-09 15:10:00,783.78,784.76,783.32,784.76,603.0,783.78,784.76,783.32,784.76,603.0
2016-05-09 15:15:00,783.77,784.68,783.77,784.68,700.0,783.77,784.68,783.77,784.68,700.0
2016-05-09 15:20:00,783.38,783.38,783.37,783.37,200.0,783.38,783.38,783.37,783.37,200.0
2016-05-09 15:25:00,783.37,784.64,783.37,784.03,800.0,783.37,784.64,783.37,784.03,800.0
2016-05-09 15:30:00,783.42,784.38,783.42,784.13,1060.0,783.42,784.38,783.42,784.13,1060.0
2016-05-09 15:35:00,783.69,785.0,783.69,784.77,3010.0,783.69,785.0,783.69,784.77,3010.0
2016-05-09 15:40:00,784.91,785.64,784.8,784.8,2700.0,784.91,785.64,784.8,784.8,2700.0
2016-05-09 15:45:00,784.55,784.63,784.36,784.63,400.0,784.55,784.63,784.36,784.63,400.0
2016-05-09 15:50:00,784.2,785.15,783.21,783.21,1700.0,784.2,785.15,783.21,783.21,1700.0
2016-05-09 15:55:00,783.15,784.82,782.92,784.55,8120.0,783.15,784.82,782.92,784.55,8120.0
2016-05-10 09:30:00,784.72,790.0,783.69,787.22,1498.0,784.72,790.0,783.69,787.22,1498.0
2016-05-10 09:35:00,784.11,785.44,783.82,785.44,900.0,784.11,785.44,783.82,785.44,900.0
2016-05-10 09:40:00,783.69,783.69,781.24,781.24,400.0,783.69,783.69,781.24,781.24,400.0
2016-05-10 09:45:00,784.81,788.08,783.25,787.28,1118.0,784.81,788.08,783.25,787.28,1118.0
2016-05-10 09:50:00,785.88,787.0,784.02,787.0,2309.0,785.88,787.0,784.02,787.0,2309.0
2016-05-10 09:55:00,786.38,786.38,784.98,785.81,900.0,786.38,786.38,784.98,785.81,900.0
2016-05-10 10:00:00,786.99,786.99,785.95,785.95,450.0,786.99,786.99,785.95,785.95,450.0
2016-05-10 10:05:00,786.15,787.53,786.15,787.53,1500.0,786.15,787.53,786.15,787.53,1500.0
2016-05-10 10:10:00,788.0,788.74,788.0,788.1,300.0,788.0,788.74,788.0,788.1,300.0
2016-05-10 10:15:00,788.56,788.56,788.56,788.56,100.0,788.56,788.56,788.56,788.56,100.0
2016-05-10 10:20:00,788.19,788.77,787.61,787.61,2000.0,788.19,788.77,787.61,787.61,2000.0
2016-05-10 10:25:00,788.14,788.59,788.14,788.59,1912.0,788.14,788.59,788.14,788.59,1912.0
2016-05-10 10:30:00,788.93,789.25,788.03,789.25,900.0,788.93,789.25,788.03,789.25,900.0
2016-05-10 10:35:00,789.27,789.67,788.54,789.47,618.0,789.27,789.67,788.54,789.47,618.0
2016-05-10 10:40:00,789.43,790.29,789.06,790.29,1944.0,789.43,790.29,789.06,790.29,1944.0
2016-05-10 10:45:00,789.76,789.77,787.51,787.51,1300.0,789.76,789.77,787.51,787.51,1300.0
2016-05-10 10:50:00,788.05,788.05,786.87,787.05,800.0,788.05,788.05,786.87,787.05,800.0
2016-05-10 10:55:00,786.68,786.68,786.33,786.68,500.0,786.68,786.68,786.33,786.68,500.0
2016-05-10 11:00:00,787.02,787.09,786.37,786.99,2551.0,787.02,787.09,786.37,786.99,2551.0
2016-05-10 11:05:00,786.09,786.09,785.47,785.47,604.0,786.09,786.09,785.47,785.47,604.0
2016-05-10 11:10:00,785.47,785.47,785.47,785.47,0.0,785.47,785.47,785.47,785.47,0.0
2016-05-10 11:15:00,785.53,786.16,785.36,786.16,770.0,785.53,786.16,785.36,786.16,770.0
2016-05-10 11:20:00,786.41,786.41,785.19,785.28,1300.0,786.41,786.41,785.19,785.28,1300.0
2016-05-10 11:25:00,785.61,785.62,784.93,785.61,999.0,785.61,785.62,784.93,785.61,999.0
2016-05-10 11:30:00,784.99,785.55,783.93,785.55,2043.0,784.99,785.55,783.93,785.55,2043.0
2016-05-10 11:35:00,784.38,784.38,784.03,784.11,900.0,784.38,784.38,784.03,784.11,900.0
2016-05-10 11:40:00,783.79,785.0,783.79,783.85,900.0,783.79,785.0,783.79,783.85,900.0
2016-05-10 11:45:00,784.34,785.22,784.32,784.74,6032.0,784.34,785.22,784.32,784.74,6032.0
2016-05-10 11:50:00,784.57,786.89,784.49,785.29,6836.0,784.57,786.89,784.49,785.29,6836.0
2016-05-10 11:55:00,786.69,788.01,786.69,787.67,1204.0,786.69,788.01,786.69,787.67,1204.0
2016-05-10 12:00:00,788.07,788.07,786.77,786.77,1262.0,788.07,788.07,786.77,786.77,1262.0
2016-05-10 12:05:00,787.53,787.53,787.25,787.25,307.0,787.53,787.53,787.25,787.25,307.0
2016-05-10 12:10:00,785.66,786.94,784.47,786.94,691.0,785.66,786.94,784.47,786.94,691.0
2016-05-10 12:15:00,786.95,788.98,786.95,787.21,800.0,786.95,788.98,786.95,787.21,800.0
2016-05-10 12:20:00,786.91,786.91,786.9,786.91,100.0,786.91,786.91,786.9,786.91,100.0
2016-05-10 12:25:00,787.12,788.44,787.11,787.58,900.0,787.12,788.44,787.11,787.58,900.0
2016-05-10 12:30:00,786.8,786.97,785.19,785.62,1200.0,786.8,786.97,785.19,785.62,1200.0
2016-05-10 12:35:00,785.22,786.33,785.19,786.31,1135.0,785.22,786.33,785.19,786.31,1135.0
2016-05-10 12:40:00,785.79,785.79,785.44,785.5,600.0,785.79,785.79,785.44,785.5,600.0
2016-05-10 12:45:00,786.07,786.65,786.07,786.45,2500.0,786.07,786.65,786.07,786.45,2500.0
2016-05-10 12:50:00,786.99,788.0,786.99,787.96,1100.0,786.99,788.0,786.99,787.96,1100.0
2016-05-10 12:55:00,784.96,786.28,784.96,786.28,1426.0,784.96,786.28,784.96,786.28,1426.0
2016-05-10 13:00:00,786.02,786.5,785.03,786.12,1900.0,786.02,786.5,785.03,786.12,1900.0
2016-05-10 13:05:00,786.07,786.19,785.23,785.41,2700.0,786.07,786.19,785.23,785.41,2700.0
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 13:15:00,785.92,785.92,785.92,785.92,0.0,785.92,785.92,785.92,785.92,0.0
2016-05-10 13:20:00,785.82,785.86,785.3,785.3,560.0,785.82,785.86,785.3,785.3,560.0
2016-05-10 13:25:00,785.22,785.22,785.22,785.22,100.0,785.22,785.22,785.22,785.22,100.0
2016-05-10 13:30:00,785.79,787.25,785.79,787.25,2200.0,785.79,787.25,785.79,787.25,2200.0
2016-05-10 13:35:00,787.31,787.31,786.23,786.23,2400.0,787.31,787.31,786.23,786.23,2400.0
2016-05-10 13:40:00,786.99,788.25,786.87,788.25,1250.0,786.99,788.25,786.87,788.25,1250.0
2016-05-10 13:45:00,788.19,788.19,786.87,786.87,700.0,788.19,788.19,786.87,786.87,700.0
2016-05-10 13:50:00,786.83,786.83,786.5,786.5,200.0,786.83,786.83,786.5,786.5,200.0
2016-05-10 13:55:00,787.31,787.31,787.31,787.31,100.0,787.31,787.31,787.31,787.31,100.0
2016-05-10 14:00:00,787.34,787.34,786.07,786.68,600.0,787.34,787.34,786.07,786.68,600.0
2016-05-10 14:05:00,786.05,786.05,786.05,786.05,100.0,786.05,786.05,786.05,786.05,100.0
2016-05-10 14:10:00,787.21,787.21,787.19,787.19,845.0,787.21,787.21,787.19,787.19,845.0
2016-05-10 14:15:00,786.61,787.06,785.87,786.72,2082.0,786.61,787.06,785.87,786.72,2082.0
2016-05-10 14:20:00,787.0,787.21,786.84,787.0,700.0,787.0,787.21,786.84,787.0,700.0
2016-05-10 14:25:00,787.21,787.78,787.16,787.67,1070.0,787.21,787.78,787.16,787.67,1070.0
2016-05-10 14:30:00,787.59,787.59,787.47,787.57,400.0,787.59,787.59,787.47,787.57,400.0
2016-05-10 14:35:00,787.28,787.76,787.27,787.76,1501.0,787.28,787.76,787.27,787.76,1501.0
2016-05-10 14:40:00,787.48,788.51,787.48,788.51,1802.0,787.48,788.51,787.48,788.51,1802.0
2016-05-10 14:45:00,788.55,788.55,788.16,788.17,600.0,788.55,788.55,788.16,788.17,600.0
2016-05-10 14:50:00,788.7,788.7,788.7,788.7,100.0,788.7,788.7,788.7,788.7,100.0
2016-05-10 14:55:00,788.27,788.73,787.7,788.72,2056.0,788.27,788.73,787.7,788.72,2056.0
2016-05-10 15:00:00,788.88,788.96,788.73,788.96,545.0,788.88,788.96,788.73,788.96,545.0
2016-05-10 15:05:00,789.13,789.13,789.05,789.05,200.0,789.13,789.13,789.05,789.05,200.0
2016-05-10 15:10:00,789.34,789.37,788.94,789.18,1563.0,789.34,789.37,788.94,789.18,1563.0
2016-05-10 15:15:00,789.27,789.65,788.94,789.64,1400.0,789.27,789.65,788.94,789.64,1400.0
2016-05-10 15:20:00,789.15,789.74,789.15,789.74,785.0,789.15,789.74,789.15,789.74,785.0
2016-05-10 15:25:00,790.16,790.42,789.14,789.14,600.0,790.16,790.42,789.14,789.14,600.0
2016-05-10 15:30:00,789.11,789.36,788.25,788.41,1118.0,789.11,789.36,788.25,788.41,1118.0
2016-05-10 15:35:00,788.22,788.67,787.7,788.31,2000.0,788.22,788.67,787.7,788.31,2000.0
2016-05-10 15:40:00,787.91,788.09,787.59,787.59,1000.0,787.91,788.09,787.59,787.59,1000.0
2016-05-10 15:45:00,787.84,788.71,787.59,788.71,3679.0,787.84,788.71,787.59,788.71,3679.0
2016-05-10 15:50:00,788.67,789.41,788.53,788.9,3799.0,788.67,789.41,788.53,788.9,3799.0
2016-05-10 15:55:00,788.83,789.66,788.74,788.83,7341.0,788.83,789.66,788.74,788.83,7341.0
2016-05-11 09:30:00,783.9,783.9,781.05,781.05,791.0,783.9,783.9,781.05,781.05,791.0
2016-05-11 09:35:00,782.61,782.75,779.67,779.81,1063.0,782.61,782.75,779.67,779.81,1063.0
2016-05-11 09:40:00,779.26,780.12,777.12,780.05,4471.0,779.26,780.12,777.12,780.05,4471.0
2016-05-11 09:45:00,780.05,780.78,779.33,779.57,5630.0,780.05,780.78,779.33,779.57,5630.0
2016-05-11 09:50:00,778.36,781.05,778.36,779.4,5700.0,778.36,781.05,778.36,779.4,5700.0
2016-05-11 09:55:00,779.96,781.44,779.03,780.19,6090.0,779.96,781.44,779.03,780.19,6090.0
2016-05-11 10:00:00,780.08,780.53,779.88,780.47,3257.0,780.08,780.53,779.88,780.47,3257.0
2016-05-11 10:05:00,780.26,781.05,779.54,779.93,900.0,780.26,781.05,779.54,779.93,900.0
2016-05-11 10:10:00,780.69,781.05,780.69,780.83,300.0,780.69,781.05,780.69,780.83,300.0
2016-05-11 10:15:00,781.32,781.56,780.22,780.81,10800.0,781.32,781.56,780.22,780.81,10800.0
2016-05-11 10:20:00,780.69,780.69,780.42,780.42,300.0,780.69,780.69,780.42,780.42,300.0
2016-05-11 10:25:00,781.39,782.54,781.39,782.54,851.0,781.39,782.54,781.39,782.54,851.0
2016-05-11 10:30:00,784.37,784.37,782.31,782.7,1144.0,784.37,784.37,782.31,782.7,1144.0
2016-05-11 10:35:00,781.91,781.92,781.01,781.39,1200.0,781.91,781.92,781.01,781.39,1200.0
2016-05-11 10:40:00,781.27,781.27,778.69,779.94,600.0,781.27,781.27,778.69,779.94,600.0
2016-05-11 10:45:00,778.74,779.64,778.74,779.64,635.0,778.74,779.64,778.74,779.64,635.0
2016-05-11 10:50:00,778.18,778.49,777.0,777.0,700.0,778.18,778.49,777.0,777.0,700.0
2016-05-11 10:55:00,778.0,778.34,777.0,777.73,5995.0,778.0,778.34,777.0,777.73,5995.0
2016-05-11 11:00:00,777.82,778.28,777.01,778.1,1307.0,777.82,778.28,777.01,778.1,1307.0
2016-05-11 11:05:00,777.94,778.18,776.0,776.0,2353.0,777.94,778.18,776.0,776.0,2353.0
2016-05-11 11:10:00,776.01,776.01,775.23,775.8,1200.0,776.01,776.01,775.23,775.8,1200.0
2016-05-11 11:15:00,775.64,776.2,775.22,775.22,700.0,775.64,776.2,775.22,775.22,700.0
2016-05-11 11:20:00,775.27,775.27,772.32,772.32,2379.0,775.27,775.27,772.32,772.32,2379.0
2016-05-11 11:25:00,773.89,773.9,772.5,773.33,501.0,773.89,773.9,772.5,773.33,501.0
2016-05-11 11:30:00,772.5,773.4,772.36,772.85,3100.0,772.5,773.4,772.36,772.85,3100.0
2016-05-11 11:35:00,773.22,773.22,771.89,772.4,2036.0,773.22,773.22,771.89,772.4,2036.0
2016-05-11 11:40:00,772.39,772.88,771.94,772.42,1793.0,772.39,772.88,771.94,772.42,1793.0
2016-05-11 11:45:00,772.8,773.01,771.91,771.91,800.0,772.8,773.01,771.91,771.91,800.0
2016-05-11 11:50:00,771.83,773.14,771.83,772.72,3300.0,771.83,773.14,771.83,772.72,3300.0
2016-05-11 11:55:00,772.95,773.07,772.08,772.08,800.0,772.95,773.07,772.08,772.08,800.0
2016-05-11 12:00:00,772.11,772.93,771.33,771.46,1500.0,772.11,772.93,771.33,771.46,1500.0
2016-05-11 12:05:00,771.46,773.03,771.45,773.03,1740.0,771.46,773.03,771.45,773.03,1740.0
2016-05-11 12:10:00,771.84,772.05,771.61,772.05,1400.0,771.84,772.05,771.61,772.05,1400.0
2016-05-11 12:15:00,771.93,773.55,771.93,773.55,1900.0,771.93,773.55,771.93,773.55,1900.0
2016-05-11 12:20:00,773.37,773.95,772.91,773.4,15810.0,773.37,773.95,772.91,773.4,15810.0
2016-05-11 12:25:00,773.81,775.31,773.81,775.31,3063.0,773.81,775.31,773.81,775.31,3063.0
2016-05-11 12:30:00,774.82,775.2,773.59,773.59,2226.0,774.82,775.2,773.59,773.59,2226.0
2016-05-11 12:35:00,773.99,774.95,773.99,774.95,2100.0,773.99,774.95,773.99,774.95,2100.0
2016-05-11 12:40:00,774.7,775.87,774.36,775.19,9600.0,774.7,775.87,774.36,775.19,9600.0
2016-05-11 12:45:00,775.18,776.0,774.66,775.78,8030.0,775.18,776.0,774.66,775.78,8030.0
2016-05-11 12:50:00,775.82,775.82,774.63,774.83,3401.0,775.82,775.82,774.63,774.83,3401.0
2016-05-11 12:55:00,774.83,774.83,774.83,774.83,100.0,774.83,774.83,774.83,774.83,100.0
2016-05-11 13:00:00,774.34,775.23,774.26,774.65,1300.0,774.34,775.23,774.26,774.65,1300.0
2016-05-11 13:05:00,774.65,775.44,774.65,775.0,700.0,774.65,775.44,774.65,775.0,700.0
2016-05-11 13:10:00,775.68,776.3,775.09,776.21,4733.0,775.68,776.3,775.09,776.21,4733.0
2016-05-11 13:15:00,776.01,776.48,775.55,775.75,6689.0,776.01,776.48,775.55,775.75,6689.0
2016-05-11 13:20:00,776.49,777.33,775.48,777.33,3497.0,776.49,777.33,775.48,777.33,3497.0
2016-05-11 13:25:00,776.25,776.25,774.19,775.7,1000.0,776.25,776.25,774.19,775.7,1000.0
2016-05-11 13:30:00,776.07,776.07,773.62,774.33,1100.0,776.07,776.07,773.62,774.33,1100.0
2016-05-11 13:35:00,774.87,776.2,774.77,775.91,1100.0,774.87,776.2,774.77,775.91,1100.0
2016-05-11 13:40:00,775.21,775.21,774.3,775.21,1500.0,775.21,775.21,774.3,775.21,1500.0
2016-05-11 13:45:00,774.83,774.99,774.43,774.85,1000.0,774.83,774.99,774.43,774.85,1000.0
2016-05-11 13:50:00,774.11,774.81,774.11,774.81,400.0,774.11,774.81,774.11,774.81,400.0
2016-05-11 13:55:00,775.62,775.62,774.59,774.59,700.0,775.62,775.62,774.59,774.59,700.0
2016-05-11 14:00:00,774.59,775.67,774.59,775.37,791.0,774.59,775.67,774.59,775.37,791.0
2016-05-11 14:05:00,775.0,775.0,773.33,773.67,950.0,775.0,775.0,773.33,773.67,950.0
2016-05-11 14:10:00,771.88,773.35,771.88,773.09,500.0,771.88,773.35,771.88,773.09,500.0
2016-05-11 14:15:00,773.16,774.4,771.85,772.88,700.0,773.16,774.4,771.85,772.88,700.0
2016-05-11 14:20:00,773.22,773.32,771.87,772.5,459.0,773.22,773.32,771.87,772.5,459.0
2016-05-11 14:25:00,772.76,773.29,772.76,772.98,800.0,772.76,773.29,772.76,772.98,800.0
2016-05-11 14:30:00,773.03,773.31,772.75,773.21,7107.0,773.03,773.31,772.75,773.21,7107.0
2016-05-11 14:35:00,773.5,773.79,773.5,773.79,200.0,773.5,773.79,773.5,773.79,200.0
2016-05-11 14:40:00,773.71,773.71,772.4,772.76,1600.0,773.71,773.71,772.4,772.76,1600.0
2016-05-11 14:45:00,772.68,772.68,772.0,772.45,1800.0,772.68,772.68,772.0,772.45,1800.0
2016-05-11 14:50:00,772.1,772.26,772.0,772.26,1100.0,772.1,772.26,772.0,772.26,1100.0
2016-05-11 14:55:00,772.69,772.69,770.88,770.98,2300.0,772.69,772.69,770.88,770.98,2300.0
2016-05-11 15:00:00,770.98,771.51,770.98,771.19,1464.0,770.98,771.51,770.98,771.19,1464.0
2016-05-11 15:05:00,771.14,771.99,770.92,771.75,1000.0,771.14,771.99,770.92,771.75,1000.0
2016-05-11 15:10:00,771.86,772.15,771.81,771.88,1400.0,771.86,772.15,771.81,771.88,1400.0
2016-05-11 15:15:00,771.92,771.92,771.35,771.35,800.0,771.92,771.92,771.35,771.35,800.0
2016-05-11 15:20:00,771.36,771.57,771.36,771.57,600.0,771.36,771.57,771.36,771.57,600.0
2016-05-11 15:25:00,771.29,771.86,771.25,771.36,2900.0,771.29,771.86,771.25,771.36,2900.0
2016-05-11 15:30:00,771.43,771.73,771.02,771.21,2500.0,771.43,771.73,771.02,771.21,2500.0
2016-05-11 15:35:00,771.21,771.25,770.76,770.77,1025.0,771.21,771.25,770.76,770.77,1025.0
2016-05-11 15:40:00,770.75,771.11,770.19,770.19,5400.0,770.75,771.11,770.19,770.19,5400.0
2016-05-11 15:45:00,770.39,770.49,769.85,770.21,9753.0,770.39,770.49,769.85,770.21,9753.0
2016-05-11 15:50:00,770.16,770.67,769.6,769.96,2500.0,770.16,770.67,769.6,769.96,2500.0
2016-05-11 15:55:00,769.93,770.36,768.71,769.15,20574.0,769.93,770.36,768.71,769.15,20574.0
2016-05-12 09:35:00,775.01,778.44,771.95,773.87,4215.0,775.01,778.44,771.95,773.87,4215.0
2016-05-12 09:40:00,777.0,777.0,773.0,773.0,1903.0,777.0,777.0,773.0,773.0,1903.0
2016-05-12 09:45:00,774.63,776.85,774.45,776.85,565.0,774.63,776.85,774.45,776.85,565.0
2016-05-12 09:50:00,776.85,776.85,776.85,776.85,0.0,776.85,776.85,776.85,776.85,0.0
2016-05-12 09:55:00,774.55,775.47,773.54,775.47,2066.0,774.55,775.47,773.54,775.47,2066.0
2016-05-12 10:00:00,775.2,777.4,775.2,776.46,3255.0,775.2,777.4,775.2,776.46,3255.0
2016-05-12 10:05:00,775.26,775.26,773.55,773.55,300.0,775.26,775.26,773.55,773.55,300.0
2016-05-12 10:10:00,773.85,776.09,773.85,774.91,1000.0,773.85,776.09,773.85,774.91,1000.0
2016-05-12 10:15:00,775.11,776.71,774.98,776.71,300.0,775.11,776.71,774.98,776.71,300.0
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 10:25:00,775.8,775.8,775.8,775.8,0.0,775.8,775.8,775.8,775.8,0.0
2016-05-12 10:30:00,775.19,775.19,775.02,775.02,315.0,775.19,775.19,775.02,775.02,315.0
2016-05-12 10:35:00,776.34,777.55,776.34,776.85,1202.0,776.34,777.55,776.34,776.85,1202.0
2016-05-12 10:40:00,776.84,778.32,775.53,775.53,2074.0,776.84,778.32,775.53,775.53,2074.0
2016-05-12 10:45:00,775.75,776.02,774.76,775.42,500.0,775.75,776.02,774.76,775.42,500.0
2016-05-12 10:50:00,775.38,777.56,775.2,776.79,902.0,775.38,777.56,775.2,776.79,902.0
2016-05-12 10:55:00,776.1,778.95,775.74,778.95,4912.0,776.1,778.95,775.74,778.95,4912.0
2016-05-12 11:00:00,778.92,779.64,778.26,779.07,2029.0,778.92,779.64,778.26,779.07,2029.0
2016-05-12 11:05:00,779.76,779.76,777.01,777.29,1435.0,779.76,779.76,777.01,777.29,1435.0
2016-05-12 11:10:00,777.29,778.17,777.27,778.17,800.0,777.29,778.17,777.27,778.17,800.0
2016-05-12 11:15:00,777.76,778.22,776.65,777.48,2100.0,777.76,778.22,776.65,777.48,2100.0
2016-05-12 11:20:00,777.92,778.44,777.15,777.15,700.0,777.92,778.44,777.15,777.15,700.0
2016-05-12 11:25:00,777.25,777.9,777.25,777.45,900.0,777.25,777.9,777.25,777.45,900.0
2016-05-12 11:30:00,777.86,778.01,777.29,778.0,2100.0,777.86,778.01,777.29,778.0,2100.0
2016-05-12 11:35:00,778.0,778.0,777.56,777.56,683.0,778.0,778.0,777.56,777.56,683.0
2016-05-12 11:40:00,777.75,777.76,777.75,777.75,300.0,777.75,777.76,777.75,777.75,300.0
2016-05-12 11:45:00,777.39,778.31,777.0,777.0,700.0,777.39,778.31,777.0,777.0,700.0
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 11:55:00,777.0,777.0,777.0,777.0,0.0,777.0,777.0,777.0,777.0,0.0
2016-05-12 12:00:00,777.0,777.81,776.34,777.81,1500.0,777.0,777.81,776.34,777.81,1500.0
2016-05-12 12:05:00,777.25,778.32,775.75,776.77,2300.0,777.25,778.32,775.75,776.77,2300.0
2016-05-12 12:10:00,777.2,778.05,775.68,777.71,3200.0,777.2,778.05,775.68,777.71,3200.0
2016-05-12 12:15:00,778.16,778.16,775.44,776.5,2100.0,778.16,778.16,775.44,776.5,2100.0
2016-05-12 12:20:00,775.87,777.08,775.11,775.7,1750.0,775.87,777.08,775.11,775.7,1750.0
2016-05-12 12:25:00,775.93,776.71,775.93,776.16,1108.0,775.93,776.71,775.93,776.16,1108.0
2016-05-12 12:30:00,776.18,776.45,774.78,775.01,1500.0,776.18,776.45,774.78,775.01,1500.0
2016-05-12 12:35:00,775.35,775.41,774.53,775.25,900.0,775.35,775.41,774.53,775.25,900.0
2016-05-12 12:40:00,776.6,777.0,775.79,776.57,1800.0,776.6,777.0,775.79,776.57,1800.0
2016-05-12 12:45:00,777.05,777.5,776.52,777.5,1559.0,777.05,777.5,776.52,777.5,1559.0
2016-05-12 12:50:00,777.98,778.87,777.45,778.76,1000.0,777.98,778.87,777.45,778.76,1000.0
2016-05-12 12:55:00,778.43,779.75,778.42,779.65,500.0,778.43,779.75,778.42,779.65,500.0
2016-05-12 13:00:00,779.7,780.47,779.45,780.47,1182.0,779.7,780.47,779.45,780.47,1182.0
2016-05-12 13:05:00,780.06,780.09,780.06,780.09,200.0,780.06,780.09,780.06,780.09,200.0
2016-05-12 13:10:00,779.98,779.98,777.5,778.52,1650.0,779.98,779.98,777.5,778.52,1650.0
2016-05-12 13:15:00,778.3,778.3,777.35,777.36,5973.0,778.3,778.3,777.35,777.36,5973.0
2016-05-12 13:20:00,777.34,777.34,776.34,776.34,1200.0,777.34,777.34,776.34,776.34,1200.0
2016-05-12 13:25:00,777.63,778.48,777.3,777.77,1500.0,777.63,778.48,777.3,777.77,1500.0
2016-05-12 13:30:00,777.3,777.3,776.3,776.3,889.0,777.3,777.3,776.3,776.3,889.0
2016-05-12 13:35:00,777.05,777.05,777.05,777.05,100.0,777.05,777.05,777.05,777.05,100.0
2016-05-12 13:40:00,776.35,777.76,776.35,777.76,1421.0,776.35,777.76,776.35,777.76,1421.0
2016-05-12 13:45:00,778.7,779.91,778.7,779.88,300.0,778.7,779.91,778.7,779.88,300.0
2016-05-12 13:50:00,779.84,780.29,779.16,780.29,1040.0,779.84,780.29,779.16,780.29,1040.0
2016-05-12 13:55:00,778.81,781.01,778.81,781.01,1616.0,778.81,781.01,778.81,781.01,1616.0
2016-05-12 14:00:00,780.56,781.03,780.55,780.56,300.0,780.56,781.03,780.55,780.56,300.0
2016-05-12 14:05:00,780.55,781.14,779.95,780.07,2196.0,780.55,781.14,779.95,780.07,2196.0
2016-05-12 14:10:00,781.01,782.0,780.07,781.81,2750.0,781.01,782.0,780.07,781.81,2750.0
2016-05-12 14:15:00,781.39,781.39,779.59,780.84,1800.0,781.39,781.39,779.59,780.84,1800.0
2016-05-12 14:20:00,780.73,781.83,779.75,780.62,2600.0,780.73,781.83,779.75,780.62,2600.0
2016-05-12 14:25:00,780.72,781.8,780.64,781.79,500.0,780.72,781.8,780.64,781.79,500.0
2016-05-12 14:30:00,781.37,781.37,780.52,781.09,2006.0,781.37,781.37,780.52,781.09,2006.0
2016-05-12 14:35:00,781.73,782.94,781.73,782.3,1000.0,781.73,782.94,781.73,782.3,1000.0
2016-05-12 14:40:00,782.8,783.31,782.59,782.74,1000.0,782.8,783.31,782.59,782.74,1000.0
2016-05-12 14:45:00,782.54,782.85,781.85,781.9,1340.0,782.54,782.85,781.85,781.9,1340.0
2016-05-12 14:50:00,782.93,783.33,782.33,782.33,900.0,782.93,783.33,782.33,782.33,900.0
2016-05-12 14:55:00,781.75,782.32,780.2,781.94,2500.0,781.75,782.32,780.2,781.94,2500.0
2016-05-12 15:00:00,781.74,782.16,781.34,782.16,2199.0,781.74,782.16,781.34,782.16,2199.0
2016-05-12 15:05:00,782.66,782.66,780.66,780.72,1200.0,782.66,782.66,780.66,780.72,1200.0
2016-05-12 15:10:00,780.91,782.93,780.91,782.14,2400.0,780.91,782.93,780.91,782.14,2400.0
2016-05-12 15:15:00,781.7,782.76,781.18,781.22,1900.0,781.7,782.76,781.18,781.22,1900.0
2016-05-12 15:20:00,781.36,781.44,780.21,780.21,2000.0,781.36,781.44,780.21,780.21,2000.0
2016-05-12 15:25:00,780.28,780.76,780.26,780.31,400.0,780.28,780.76,780.26,780.31,400.0
2016-05-12 15:30:00,780.51,780.6,780.35,780.49,6200.0,780.51,780.6,780.35,780.49,6200.0
2016-05-12 15:35:00,780.4,781.46,780.34,780.64,2853.0,780.4,781.46,780.34,780.64,2853.0
2016-05-12 15:40:00,781.21,781.21,780.16,780.38,2189.0,781.21,781.21,780.16,780.38,2189.0
2016-05-12 15:45:00,780.45,781.64,780.36,781.63,2500.0,780.45,781.64,780.36,781.63,2500.0
2016-05-12 15:50:00,781.72,781.8,781.29,781.43,2489.0,781.72,781.8,781.29,781.43,2489.0
2016-05-12 15:55:00,781.61,781.62,780.13,781.38,7487.0,781.61,781.62,780.13,781.38,7487.0
2016-05-13 09:30:00,781.88,782.44,780.46,782.0,1931.0,781.88,782.44,780.46,782.0,1931.0
2016-05-13 09:35:00,781.51,782.91,778.64,781.49,8338.0,781.51,782.91,778.64,781.49,8338.0
2016-05-13 09:40:00,780.71,782.98,779.87,782.98,2800.0,780.71,782.98,779.87,782.98,2800.0
2016-05-13 09:45:00,783.5,783.5,780.01,781.0,1800.0,783.5,783.5,780.01,781.0,1800.0
2016-05-13 09:50:00,781.45,782.74,780.02,780.19,500.0,781.45,782.74,780.02,780.19,500.0
2016-05-13 09:55:00,780.03,781.0,776.91,776.91,1347.0,780.03,781.0,776.91,776.91,1347.0
2016-05-13 10:00:00,777.99,777.99,777.99,777.99,100.0,777.99,777.99,777.99,777.99,100.0
2016-05-13 10:05:00,777.68,777.99,777.68,777.93,1248.0,777.68,777.99,777.68,777.93,1248.0
2016-05-13 10:10:00,778.66,778.74,778.66,778.74,300.0,778.66,778.74,778.66,778.74,300.0
2016-05-13 10:15:00,778.21,780.13,778.21,780.06,2719.0,778.21,780.13,778.21,780.06,2719.0
2016-05-13 10:20:00,779.5,780.74,779.5,780.35,3362.0,779.5,780.74,779.5,780.35,3362.0
2016-05-13 10:25:00,781.0,782.2,780.85,781.99,500.0,781.0,782.2,780.85,781.99,500.0
2016-05-13 10:30:00,781.29,781.52,780.57,781.17,500.0,781.29,781.52,780.57,781.17,500.0
2016-05-13 10:35:00,780.87,781.52,779.4,779.63,3700.0,780.87,781.52,779.4,779.63,3700.0
2016-05-13 10:40:00,779.83,780.34,779.5,779.96,2024.0,779.83,780.34,779.5,779.96,2024.0
2016-05-13 10:45:00,780.08,780.58,779.95,779.96,1800.0,780.08,780.58,779.95,779.96,1800.0
2016-05-13 10:50:00,780.41,780.97,780.41,780.63,2000.0,780.41,780.97,780.41,780.63,2000.0
2016-05-13 10:55:00,780.45,780.45,779.53,779.91,2790.0,780.45,780.45,779.53,779.91,2790.0
2016-05-13 11:00:00,780.35,780.81,779.43,779.43,900.0,780.35,780.81,779.43,779.43,900.0
2016-05-13 11:05:00,780.14,780.14,779.11,779.11,1100.0,780.14,780.14,779.11,779.11,1100.0
2016-05-13 11:10:00,779.53,779.71,778.26,779.71,1300.0,779.53,779.71,778.26,779.71,1300.0
2016-05-13 11:15:00,779.37,779.96,779.37,779.71,300.0,779.37,779.96,779.37,779.71,300.0
2016-05-13 11:20:00,779.37,779.37,778.02,778.42,2200.0,779.37,779.37,778.02,778.42,2200.0
2016-05-13 11:25:00,777.75,779.66,777.75,778.72,3801.0,777.75,779.66,777.75,778.72,3801.0
2016-05-13 11:30:00,777.85,777.85,776.48,776.48,1100.0,777.85,777.85,776.48,776.48,1100.0
2016-05-13 11:35:00,776.46,776.8,775.26,776.07,1900.0,776.46,776.8,775.26,776.07,1900.0
2016-05-13 11:40:00,777.21,777.38,777.2,777.38,1100.0,777.21,777.38,777.2,777.38,1100.0
2016-05-13 11:45:00,776.77,776.77,775.99,776.01,600.0,776.77,776.77,775.99,776.01,600.0
2016-05-13 11:50:00,775.96,776.88,775.68,776.88,700.0,775.96,776.88,775.68,776.88,700.0
2016-05-13 11:55:00,776.25,776.31,775.13,775.77,1000.0,776.25,776.31,775.13,775.77,1000.0
2016-05-13 12:00:00,775.84,777.35,775.84,776.77,1100.0,775.84,777.35,775.84,776.77,1100.0
2016-05-13 12:05:00,776.23,776.23,775.91,776.17,500.0,776.23,776.23,775.91,776.17,500.0
2016-05-13 12:10:00,775.89,775.89,775.89,775.89,200.0,775.89,775.89,775.89,775.89,200.0
2016-05-13 12:15:00,775.96,775.97,775.95,775.96,800.0,775.96,775.97,775.95,775.96,800.0
2016-05-13 12:20:00,776.39,776.46,775.41,776.04,1000.0,776.39,776.46,775.41,776.04,1000.0
2016-05-13 12:25:00,775.88,776.75,775.8,776.74,700.0,775.88,776.75,775.8,776.74,700.0
2016-05-13 12:30:00,776.08,776.98,775.96,775.96,600.0,776.08,776.98,775.96,775.96,600.0
2016-05-13 12:35:00,776.25,776.84,776.25,776.84,400.0,776.25,776.84,776.25,776.84,400.0
2016-05-13 12:40:00,776.62,776.62,774.92,774.92,400.0,776.62,776.62,774.92,774.92,400.0
2016-05-13 12:45:00,774.77,776.25,774.77,775.37,1300.0,774.77,776.25,774.77,775.37,1300.0
2016-05-13 12:50:00,775.37,775.37,775.37,775.37,0.0,775.37,775.37,775.37,775.37,0.0
2016-05-13 12:55:00,775.16,775.16,774.63,774.63,300.0,775.16,775.16,774.63,774.63,300.0
2016-05-13 13:00:00,775.63,775.63,775.63,775.63,100.0,775.63,775.63,775.63,775.63,100.0
2016-05-13 13:05:00,775.58,775.58,774.22,774.73,1400.0,775.58,775.58,774.22,774.73,1400.0
2016-05-13 13:10:00,774.73,774.85,774.73,774.85,400.0,774.73,774.85,774.73,774.85,400.0
2016-05-13 13:15:00,775.11,775.11,774.46,774.46,220.0,775.11,775.11,774.46,774.46,220.0
2016-05-13 13:20:00,773.03,773.03,773.03,773.03,100.0,773.03,773.03,773.03,773.03,100.0
2016-05-13 13:25:00,773.44,773.44,773.44,773.44,100.0,773.44,773.44,773.44,773.44,100.0
2016-05-13 13:30:00,773.13,774.64,773.13,774.64,800.0,773.13,774.64,773.13,774.64,800.0
2016-05-13 13:35:00,773.96,774.0,773.96,774.0,212.0,773.96,774.0,773.96,774.0,212.0
2016-05-13 13:40:00,774.84,774.84,774.84,774.84,100.0,774.84,774.84,774.84,774.84,100.0
2016-05-13 13:45:00,774.23,776.23,774.23,775.2,3779.0,774.23,776.23,774.23,775.2,3779.0
2016-05-13 13:50:00,773.45,774.47,773.45,774.16,956.0,773.45,774.47,773.45,774.16,956.0
2016-05-13 13:55:00,774.03,774.03,773.56,773.88,2600.0,774.03,774.03,773.56,773.88,2600.0
2016-05-13 14:00:00,774.0,774.26,773.8,774.26,1600.0,774.0,774.26,773.8,774.26,1600.0
2016-05-13 14:05:00,773.94,773.94,773.0,773.43,1400.0,773.94,773.94,773.0,773.43,1400.0
2016-05-13 14:10:00,772.84,774.49,772.84,773.56,1113.0,772.84,774.49,772.84,773.56,1113.0
2016-05-13 14:15:00,773.4,773.4,773.4,773.4,100.0,773.4,773.4,773.4,773.4,100.0
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 14:25:00,773.92,773.92,773.92,773.92,0.0,773.92,773.92,773.92,773.92,0.0
2016-05-13 14:30:00,771.03,772.58,771.03,772.58,1300.0,771.03,772.58,771.03,772.58,1300.0
2016-05-13 14:35:00,772.29,772.58,771.48,771.48,1900.0,772.29,772.58,771.48,771.48,1900.0
2016-05-13 14:40:00,771.8,771.8,771.04,771.12,453.0,771.8,771.8,771.04,771.12,453.0
2016-05-13 14:45:00,771.05,771.24,770.96,771.16,1600.0,771.05,771.24,770.96,771.16,1600.0
2016-05-13 14:50:00,770.93,770.93,770.93,770.93,100.0,770.93,770.93,770.93,770.93,100.0
2016-05-13 14:55:00,770.54,772.46,770.43,772.46,1530.0,770.54,772.46,770.43,772.46,1530.0
2016-05-13 15:00:00,771.73,771.86,771.01,771.01,900.0,771.73,771.86,771.01,771.01,900.0
2016-05-13 15:05:00,770.9,771.28,770.41,770.91,2025.0,770.9,771.28,770.41,770.91,2025.0
2016-05-13 15:10:00,770.74,771.07,770.51,770.66,1900.0,770.74,771.07,770.51,770.66,1900.0
2016-05-13 15:15:00,770.96,771.8,770.96,771.8,2100.0,770.96,771.8,770.96,771.8,2100.0
2016-05-13 15:20:00,771.64,771.87,771.45,771.87,500.0,771.64,771.87,771.45,771.87,500.0
2016-05-13 15:25:00,771.21,771.54,770.57,770.57,800.0,771.21,771.54,770.57,770.57,800.0
2016-05-13 15:30:00,770.57,770.77,769.36,769.36,2300.0,770.57,770.77,769.36,769.36,2300.0
2016-05-13 15:35:00,769.63,769.63,768.65,769.29,2105.0,769.63,769.63,768.65,769.29,2105.0
2016-05-13 15:40:00,769.3,769.56,768.89,769.52,1600.0,769.3,769.56,768.89,769.52,1600.0
2016-05-13 15:45:00,768.96,769.56,768.96,769.56,700.0,768.96,769.56,768.96,769.56,700.0
2016-05-13 15:50:00,769.25,769.45,768.52,768.75,4600.0,769.25,769.45,768.52,768.75,4600.0
2016-05-13 15:55:00,768.52,770.27,768.52,769.98,9893.0,768.52,770.27,768.52,769.98,9893.0
2016-05-16 09:30:00,768.87,770.72,767.53,770.72,1670.0,768.87,770.72,767.53,770.72,1670.0
2016-05-16 09:35:00,770.04,772.39,769.11,769.11,3045.0,770.04,772.39,769.11,769.11,3045.0
2016-05-16 09:40:00,769.74,771.03,769.74,770.82,1416.0,769.74,771.03,769.74,770.82,1416.0
2016-05-16 09:45:00,771.55,771.55,770.82,770.82,200.0,771.55,771.55,770.82,770.82,200.0
2016-05-16 09:50:00,770.82,770.82,770.82,770.82,0.0,770.82,770.82,770.82,770.82,0.0
2016-05-16 09:55:00,770.94,771.81,770.6,771.81,665.0,770.94,771.81,770.6,771.81,665.0
2016-05-16 10:00:00,771.4,771.9,770.79,771.43,800.0,771.4,771.9,770.79,771.43,800.0
2016-05-16 10:05:00,771.87,773.08,771.78,771.93,1300.0,771.87,773.08,771.78,771.93,1300.0
2016-05-16 10:10:00,773.19,773.39,771.69,772.06,1700.0,773.19,773.39,771.69,772.06,1700.0
2016-05-16 10:15:00,773.49,773.49,771.17,771.17,1400.0,773.49,773.49,771.17,771.17,1400.0
2016-05-16 10:20:00,770.25,771.52,770.25,771.52,800.0,770.25,771.52,770.25,771.52,800.0
2016-05-16 10:25:00,772.07,772.07,770.83,770.83,400.0,772.07,772.07,770.83,770.83,400.0
2016-05-16 10:30:00,772.23,772.87,772.22,772.87,800.0,772.23,772.87,772.22,772.87,800.0
2016-05-16 10:35:00,772.79,775.43,772.79,775.43,400.0,772.79,775.43,772.79,775.43,400.0
2016-05-16 10:40:00,776.07,776.07,774.88,775.08,800.0,776.07,776.07,774.88,775.08,800.0
2016-05-16 10:45:00,774.89,774.89,774.0,774.24,900.0,774.89,774.89,774.0,774.24,900.0
2016-05-16 10:50:00,774.87,775.2,774.87,775.0,400.0,774.87,775.2,774.87,775.0,400.0
2016-05-16 10:55:00,774.46,774.46,773.88,773.88,800.0,774.46,774.46,773.88,773.88,800.0
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 11:05:00,773.88,773.88,773.88,773.88,0.0,773.88,773.88,773.88,773.88,0.0
2016-05-16 11:10:00,773.27,773.63,773.21,773.21,835.0,773.27,773.63,773.21,773.21,835.0
2016-05-16 11:15:00,772.13,772.63,771.55,771.83,1968.0,772.13,772.63,771.55,771.83,1968.0
2016-05-16 11:20:00,772.54,774.33,772.54,773.5,2200.0,772.54,774.33,772.54,773.5,2200.0
2016-05-16 11:25:00,774.25,774.83,773.79,773.79,800.0,774.25,774.83,773.79,773.79,800.0
2016-05-16 11:30:00,775.88,775.88,775.25,775.25,700.0,775.88,775.88,775.25,775.25,700.0
2016-05-16 11:35:00,774.51,776.0,774.51,775.02,1479.0,774.51,776.0,774.51,775.02,1479.0
2016-05-16 11:40:00,775.98,776.47,774.87,775.88,1500.0,775.98,776.47,774.87,775.88,1500.0
2016-05-16 11:45:00,775.91,775.91,774.9,774.9,762.0,775.91,775.91,774.9,774.9,762.0
2016-05-16 11:50:00,775.37,775.52,773.36,774.69,3700.0,775.37,775.52,773.36,774.69,3700.0
2016-05-16 11:55:00,774.39,776.1,774.01,776.1,2100.0,774.39,776.1,774.01,776.1,2100.0
2016-05-16 12:00:00,776.07,776.1,775.2,775.2,1029.0,776.07,776.1,775.2,775.2,1029.0
2016-05-16 12:05:00,775.29,775.73,774.45,774.45,3900.0,775.29,775.73,774.45,774.45,3900.0
2016-05-16 12:10:00,775.27,775.27,773.23,773.84,1390.0,775.27,775.27,773.23,773.84,1390.0
2016-05-16 12:15:00,774.5,774.85,774.5,774.85,400.0,774.5,774.85,774.5,774.85,400.0
2016-05-16 12:20:00,773.93,774.28,773.93,774.28,200.0,773.93,774.28,773.93,774.28,200.0
2016-05-16 12:25:00,774.53,775.39,774.53,775.39,400.0,774.53,775.39,774.53,775.39,400.0
2016-05-16 12:30:00,772.92,774.49,772.92,774.48,400.0,772.92,774.49,772.92,774.48,400.0
2016-05-16 12:35:00,774.36,775.39,774.36,774.72,1500.0,774.36,775.39,774.36,774.72,1500.0
2016-05-16 12:40:00,774.72,775.41,774.64,774.88,2900.0,774.72,775.41,774.64,774.88,2900.0
2016-05-16 12:45:00,774.7,775.91,774.33,775.91,1400.0,774.7,775.91,774.33,775.91,1400.0
2016-05-16 12:50:00,775.2,775.65,774.92,775.47,400.0,775.2,775.65,774.92,775.47,400.0
2016-05-16 12:55:00,776.02,776.02,776.02,776.02,100.0,776.02,776.02,776.02,776.02,100.0
2016-05-16 13:00:00,775.67,776.72,775.58,775.68,3004.0,775.67,776.72,775.58,775.68,3004.0
2016-05-16 13:05:00,776.88,777.14,775.83,775.83,637.0,776.88,777.14,775.83,775.83,637.0
2016-05-16 13:10:00,776.93,777.63,775.83,777.63,1269.0,776.93,777.63,775.83,777.63,1269.0
2016-05-16 13:15:00,777.64,779.23,777.64,778.49,6029.0,777.64,779.23,777.64,778.49,6029.0
2016-05-16 13:20:00,777.74,777.74,776.6,777.21,1800.0,777.74,777.74,776.6,777.21,1800.0
2016-05-16 13:25:00,777.53,778.27,777.53,778.27,700.0,777.53,778.27,777.53,778.27,700.0
2016-05-16 13:30:00,778.72,778.72,776.72,777.36,1686.0,778.72,778.72,776.72,777.36,1686.0
2016-05-16 13:35:00,777.61,779.08,777.61,779.08,500.0,777.61,779.08,777.61,779.08,500.0
2016-05-16 13:40:00,779.03,779.03,779.03,779.03,100.0,779.03,779.03,779.03,779.03,100.0
2016-05-16 13:45:00,779.14,779.14,777.73,778.88,1245.0,779.14,779.14,777.73,778.88,1245.0
2016-05-16 13:50:00,778.83,778.83,778.83,778.83,100.0,778.83,778.83,778.83,778.83,100.0
2016-05-16 13:55:00,779.42,779.42,778.83,779.09,500.0,779.42,779.42,778.83,779.09,500.0
2016-05-16 14:00:00,779.29,779.99,779.28,779.91,800.0,779.29,779.99,779.28,779.91,800.0
2016-05-16 14:05:00,779.88,780.62,779.48,780.36,2222.0,779.88,780.62,779.48,780.36,2222.0
2016-05-16 14:10:00,780.67,781.6,780.44,781.6,2102.0,780.67,781.6,780.44,781.6,2102.0
2016-05-16 14:15:00,781.65,781.81,780.58,780.59,2100.0,781.65,781.81,780.58,780.59,2100.0
2016-05-16 14:20:00,781.59,781.99,780.62,781.99,1054.0,781.59,781.99,780.62,781.99,1054.0
2016-05-16 14:25:00,781.97,781.99,781.25,781.28,2713.0,781.97,781.99,781.25,781.28,2713.0
2016-05-16 14:30:00,781.2,781.21,779.93,780.69,3000.0,781.2,781.21,779.93,780.69,3000.0
2016-05-16 14:35:00,780.8,780.89,780.02,780.75,1200.0,780.8,780.89,780.02,780.75,1200.0
2016-05-16 14:40:00,780.76,780.95,779.8,780.94,837.0,780.76,780.95,779.8,780.94,837.0
2016-05-16 14:45:00,779.97,781.0,779.85,780.36,2010.0,779.97,781.0,779.85,780.36,2010.0
2016-05-16 14:50:00,779.44,779.44,779.41,779.41,200.0,779.44,779.44,779.41,779.41,200.0
2016-05-16 14:55:00,779.36,780.04,778.81,779.66,1200.0,779.36,780.04,778.81,779.66,1200.0
2016-05-16 15:00:00,779.9,780.32,779.9,780.23,2998.0,779.9,780.32,779.9,780.23,2998.0
2016-05-16 15:05:00,780.33,781.0,780.33,781.0,1725.0,780.33,781.0,780.33,781.0,1725.0
2016-05-16 15:10:00,780.94,781.22,780.59,780.75,1616.0,780.94,781.22,780.59,780.75,1616.0
2016-05-16 15:15:00,781.26,781.83,780.83,781.61,800.0,781.26,781.83,780.83,781.61,800.0
2016-05-16 15:20:00,781.79,781.99,780.85,780.9,1486.0,781.79,781.99,780.85,780.9,1486.0
2016-05-16 15:25:00,780.71,780.84,779.88,780.55,800.0,780.71,780.84,779.88,780.55,800.0
2016-05-16 15:30:00,780.55,780.55,780.55,780.55,0.0,780.55,780.55,780.55,780.55,0.0
2016-05-16 15:35:00,780.52,780.69,780.01,780.56,1440.0,780.52,780.69,780.01,780.56,1440.0
2016-05-16 15:40:00,780.67,780.67,780.02,780.03,600.0,780.67,780.67,780.02,780.03,600.0
2016-05-16 15:45:00,779.95,780.29,779.94,780.29,500.0,779.95,780.29,779.94,780.29,500.0
2016-05-16 15:50:00,780.0,780.55,780.0,780.55,1300.0,780.0,780.55,780.0,780.55,1300.0
2016-05-16 15:55:00,780.34,780.48,778.69,778.95,10159.0,780.34,780.48,778.69,778.95,10159.0
2016-05-17 09:30:00,778.22,781.77,777.53,779.42,2713.0,778.22,781.77,777.53,779.42,2713.0
2016-05-17 09:35:00,778.51,779.49,774.29,778.84,6586.0,778.51,779.49,774.29,778.84,6586.0
2016-05-17 09:40:00,778.05,779.52,774.89,775.92,13173.0,778.05,779.52,774.89,775.92,13173.0
2016-05-17 09:45:00,776.46,776.48,773.27,774.39,4600.0,776.46,776.48,773.27,774.39,4600.0
2016-05-17 09:50:00,774.54,775.19,772.61,772.83,6104.0,774.54,775.19,772.61,772.83,6104.0
2016-05-17 09:55:00,772.53,773.18,770.0,770.67,8000.0,772.53,773.18,770.0,770.67,8000.0
2016-05-17 10:00:00,771.0,773.05,770.0,773.05,2900.0,771.0,773.05,770.0,773.05,2900.0
2016-05-17 10:05:00,772.34,774.64,772.05,774.63,4108.0,772.34,774.64,772.05,774.63,4108.0
2016-05-17 10:10:00,775.24,775.31,772.54,772.55,4600.0,775.24,775.31,772.54,772.55,4600.0
2016-05-17 10:15:00,772.6,774.32,772.6,773.45,1900.0,772.6,774.32,772.6,773.45,1900.0
2016-05-17 10:20:00,774.28,774.28,773.15,773.85,1500.0,774.28,774.28,773.15,773.85,1500.0
2016-05-17 10:25:00,773.15,773.5,771.0,771.76,4962.0,773.15,773.5,771.0,771.76,4962.0
2016-05-17 10:30:00,771.56,773.3,771.5,772.74,5844.0,771.56,773.3,771.5,772.74,5844.0
2016-05-17 10:35:00,772.3,773.2,771.23,772.2,5200.0,772.3,773.2,771.23,772.2,5200.0
2016-05-17 10:40:00,771.52,772.07,770.33,771.28,2822.0,771.52,772.07,770.33,771.28,2822.0
2016-05-17 10:45:00,771.45,771.69,771.07,771.43,700.0,771.45,771.69,771.07,771.43,700.0
2016-05-17 10:50:00,771.71,771.82,771.22,771.26,1000.0,771.71,771.82,771.22,771.26,1000.0
2016-05-17 10:55:00,771.21,772.81,771.21,772.6,1400.0,771.21,772.81,771.21,772.6,1400.0
2016-05-17 11:00:00,771.64,772.7,771.55,771.55,921.0,771.64,772.7,771.55,771.55,921.0
2016-05-17 11:05:00,771.51,771.59,770.25,771.59,1700.0,771.51,771.59,770.25,771.59,1700.0
2016-05-17 11:10:00,770.9,771.03,769.01,769.33,1800.0,770.9,771.03,769.01,769.33,1800.0
2016-05-17 11:15:00,769.97,771.34,769.91,771.34,2000.0,769.97,771.34,769.91,771.34,2000.0
2016-05-17 11:20:00,771.73,771.73,770.31,770.84,1800.0,771.73,771.73,770.31,770.84,1800.0
2016-05-17 11:25:00,770.57,770.57,769.85,769.85,300.0,770.57,770.57,769.85,769.85,300.0
2016-05-17 11:30:00,770.57,771.38,770.56,771.0,600.0,770.57,771.38,770.56,771.0,600.0
2016-05-17 11:35:00,770.8,771.22,770.5,770.5,1100.0,770.8,771.22,770.5,770.5,1100.0
2016-05-17 11:40:00,770.47,770.63,770.4,770.63,600.0,770.47,770.63,770.4,770.63,600.0
2016-05-17 11:45:00,770.56,770.79,770.01,770.79,1311.0,770.56,770.79,770.01,770.79,1311.0
2016-05-17 11:50:00,771.27,771.74,771.02,771.74,1300.0,771.27,771.74,771.02,771.74,1300.0
2016-05-17 11:55:00,771.78,772.9,771.35,771.35,4679.0,771.78,772.9,771.35,771.35,4679.0
2016-05-17 12:00:00,771.89,771.9,770.86,771.16,2200.0,771.89,771.9,770.86,771.16,2200.0
2016-05-17 12:05:00,771.19,771.56,770.13,770.93,2600.0,771.19,771.56,770.13,770.93,2600.0
2016-05-17 12:10:00,770.38,770.38,769.27,769.27,1663.0,770.38,770.38,769.27,769.27,1663.0
2016-05-17 12:15:00,769.0,770.0,768.97,768.97,3329.0,769.0,770.0,768.97,768.97,3329.0
2016-05-17 12:20:00,768.86,769.35,768.46,769.35,1400.0,768.86,769.35,768.46,769.35,1400.0
2016-05-17 12:25:00,769.11,769.88,768.39,769.34,2687.0,769.11,769.88,768.39,769.34,2687.0
2016-05-17 12:30:00,769.19,769.25,768.38,768.98,2000.0,769.19,769.25,768.38,768.98,2000.0
2016-05-17 12:35:00,768.81,768.81,767.2,767.8,6830.0,768.81,768.81,767.2,767.8,6830.0
2016-05-17 12:40:00,767.75,767.76,767.07,767.07,800.0,767.75,767.76,767.07,767.07,800.0
2016-05-17 12:45:00,767.12,767.12,765.69,765.69,988.0,767.12,767.12,765.69,765.69,988.0
2016-05-17 12:50:00,765.92,765.92,765.37,765.37,550.0,765.92,765.92,765.37,765.37,550.0
2016-05-17 12:55:00,765.37,765.57,764.42,764.54,5514.0,765.37,765.57,764.42,764.54,5514.0
2016-05-17 13:00:00,765.51,766.07,765.06,765.26,1340.0,765.51,766.07,765.06,765.26,1340.0
2016-05-17 13:05:00,765.5,765.51,764.72,764.72,1850.0,765.5,765.51,764.72,764.72,1850.0
2016-05-17 13:10:00,764.94,765.52,764.94,765.51,800.0,764.94,765.52,764.94,765.51,800.0
2016-05-17 13:15:00,765.88,766.26,765.7,766.26,658.0,765.88,766.26,765.7,766.26,658.0
2016-05-17 13:20:00,766.38,766.51,765.66,765.96,2700.0,766.38,766.51,765.66,765.96,2700.0
2016-05-17 13:25:00,766.12,766.26,765.8,766.26,1800.0,766.12,766.26,765.8,766.26,1800.0
2016-05-17 13:30:00,765.83,766.47,765.74,766.14,2000.0,765.83,766.47,765.74,766.14,2000.0
2016-05-17 13:35:00,766.61,766.98,766.01,766.94,2000.0,766.61,766.98,766.01,766.94,2000.0
2016-05-17 13:40:00,766.65,766.9,766.65,766.9,231.0,766.65,766.9,766.65,766.9,231.0
2016-05-17 13:45:00,765.73,766.97,765.73,766.97,300.0,765.73,766.97,765.73,766.97,300.0
2016-05-17 13:50:00,766.32,766.9,765.75,765.75,1300.0,766.32,766.9,765.75,765.75,1300.0
2016-05-17 13:55:00,765.78,765.87,765.08,765.09,1100.0,765.78,765.87,765.08,765.09,1100.0
2016-05-17 14:00:00,764.87,765.0,764.11,764.11,3714.0,764.87,765.0,764.11,764.11,3714.0
2016-05-17 14:05:00,764.36,764.36,763.0,763.18,3792.0,764.36,764.36,763.0,763.18,3792.0
2016-05-17 14:10:00,762.85,763.42,762.5,763.03,4426.0,762.85,763.42,762.5,763.03,4426.0
2016-05-17 14:15:00,762.96,763.08,761.08,761.08,1100.0,762.96,763.08,761.08,761.08,1100.0
2016-05-17 14:20:00,761.43,761.59,759.24,759.88,2896.0,761.43,761.59,759.24,759.88,2896.0
2016-05-17 14:25:00,759.88,760.29,759.32,759.32,3008.0,759.88,760.29,759.32,759.32,3008.0
2016-05-17 14:30:00,759.12,760.58,758.8,759.95,3000.0,759.12,760.58,758.8,759.95,3000.0
2016-05-17 14:35:00,759.83,760.41,759.23,759.82,1286.0,759.83,760.41,759.23,759.82,1286.0
2016-05-17 14:40:00,759.54,760.36,759.33,760.31,1500.0,759.54,760.36,759.33,760.31,1500.0
2016-05-17 14:45:00,760.32,761.2,760.05,760.61,5008.0,760.32,761.2,760.05,760.61,5008.0
2016-05-17 14:50:00,759.7,759.81,759.66,759.81,300.0,759.7,759.81,759.66,759.81,300.0
2016-05-17 14:55:00,759.34,760.9,759.02,760.83,2750.0,759.34,760.9,759.02,760.83,2750.0
2016-05-17 15:00:00,761.17,761.27,760.79,761.14,1289.0,761.17,761.27,760.79,761.14,1289.0
2016-05-17 15:05:00,761.0,763.44,760.88,762.88,3700.0,761.0,763.44,760.88,762.88,3700.0
2016-05-17 15:10:00,763.13,763.14,762.16,762.37,2700.0,763.13,763.14,762.16,762.37,2700.0
2016-05-17 15:15:00,761.59,761.96,761.07,761.07,4960.0,761.59,761.96,761.07,761.07,4960.0
2016-05-17 15:20:00,761.04,761.37,760.56,760.85,3979.0,761.04,761.37,760.56,760.85,3979.0
2016-05-17 15:25:00,760.31,760.31,759.45,759.9,3431.0,760.31,760.31,759.45,759.9,3431.0
2016-05-17 15:30:00,759.94,760.46,759.54,760.21,2306.0,759.94,760.46,759.54,760.21,2306.0
2016-05-17 15:35:00,760.23,761.5,760.0,761.5,2500.0,760.23,761.5,760.0,761.5,2500.0
2016-05-17 15:40:00,761.5,761.61,760.27,761.36,3400.0,761.5,761.61,760.27,761.36,3400.0
2016-05-17 15:45:00,761.47,761.82,760.85,761.12,5410.0,761.47,761.82,760.85,761.12,5410.0
2016-05-17 15:50:00,760.93,761.09,759.97,760.68,9415.0,760.93,761.09,759.97,760.68,9415.0
2016-05-17 15:55:00,760.47,761.49,760.37,761.11,13291.0,760.47,761.49,760.37,761.11,13291.0
2016-05-18 09:30:00,759.5,759.93,759.06,759.06,939.0,759.5,759.93,759.06,759.06,939.0
2016-05-18 09:35:00,757.3,757.3,755.08,755.93,1283.0,757.3,757.3,755.08,755.93,1283.0
2016-05-18 09:40:00,755.53,756.75,754.36,756.75,2014.0,755.53,756.75,754.36,756.75,2014.0
2016-05-18 09:45:00,757.12,757.7,755.26,756.2,3250.0,757.12,757.7,755.26,756.2,3250.0
2016-05-18 09:50:00,755.7,758.18,755.37,758.18,8179.0,755.7,758.18,755.37,758.18,8179.0
2016-05-18 09:55:00,758.1,760.0,757.17,758.38,8825.0,758.1,760.0,757.17,758.38,8825.0
2016-05-18 10:00:00,758.41,758.67,755.17,755.17,5100.0,758.41,758.67,755.17,755.17,5100.0
2016-05-18 10:05:00,755.99,757.23,755.99,756.5,3000.0,755.99,757.23,755.99,756.5,3000.0
2016-05-18 10:10:00,756.64,759.77,756.57,759.35,6555.0,756.64,759.77,756.57,759.35,6555.0
2016-05-18 10:15:00,759.94,760.05,757.17,757.45,1700.0,759.94,760.05,757.17,757.45,1700.0
2016-05-18 10:20:00,758.85,760.7,758.75,760.7,4848.0,758.85,760.7,758.75,760.7,4848.0
2016-05-18 10:25:00,761.54,763.47,760.73,760.74,3116.0,761.54,763.47,760.73,760.74,3116.0
2016-05-18 10:30:00,761.25,764.46,761.25,764.46,4587.0,761.25,764.46,761.25,764.46,4587.0
2016-05-18 10:35:00,765.43,765.43,760.21,762.76,3700.0,765.43,765.43,760.21,762.76,3700.0
2016-05-18 10:40:00,762.5,764.3,761.26,761.26,4845.0,762.5,764.3,761.26,761.26,4845.0
2016-05-18 10:45:00,762.2,763.77,762.19,762.99,5900.0,762.2,763.77,762.19,762.99,5900.0
2016-05-18 10:50:00,762.37,763.22,761.56,762.43,3900.0,762.37,763.22,761.56,762.43,3900.0
2016-05-18 10:55:00,763.43,763.43,761.79,761.79,1500.0,763.43,763.43,761.79,761.79,1500.0
2016-05-18 11:00:00,761.86,762.46,757.49,759.02,7487.0,761.86,762.46,757.49,759.02,7487.0
2016-05-18 11:05:00,758.3,760.78,758.3,759.76,2795.0,758.3,760.78,758.3,759.76,2795.0
2016-05-18 11:10:00,759.18,760.59,759.17,760.04,1500.0,759.18,760.59,759.17,760.04,1500.0
2016-05-18 11:15:00,760.69,760.97,758.3,758.3,2200.0,760.69,760.97,758.3,758.3,2200.0
2016-05-18 11:20:00,758.2,758.53,758.2,758.53,600.0,758.2,758.53,758.2,758.53,600.0
2016-05-18 11:25:00,758.53,759.63,758.48,759.55,2700.0,758.53,759.63,758.48,759.55,2700.0
2016-05-18 11:30:00,759.97,760.82,758.78,760.82,2500.0,759.97,760.82,758.78,760.82,2500.0
2016-05-18 11:35:00,760.5,760.68,758.96,758.96,1943.0,760.5,760.68,758.96,758.96,1943.0
2016-05-18 11:40:00,759.28,759.28,758.39,758.4,400.0,759.28,759.28,758.39,758.4,400.0
2016-05-18 11:45:00,758.31,759.31,757.02,758.62,2490.0,758.31,759.31,757.02,758.62,2490.0
2016-05-18 11:50:00,758.79,759.03,757.22,757.3,3800.0,758.79,759.03,757.22,757.3,3800.0
2016-05-18 11:55:00,758.41,760.71,755.6,755.6,19834.0,758.41,760.71,755.6,755.6,19834.0
2016-05-18 12:00:00,755.64,757.19,755.64,756.19,1200.0,755.64,757.19,755.64,756.19,1200.0
2016-05-18 12:05:00,757.05,757.05,755.6,755.6,2021.0,757.05,757.05,755.6,755.6,2021.0
2016-05-18 12:10:00,755.59,756.95,754.89,755.71,2900.0,755.59,756.95,754.89,755.71,2900.0
2016-05-18 12:15:00,755.92,757.78,755.92,757.6,400.0,755.92,757.78,755.92,757.6,400.0
2016-05-18 12:20:00,757.82,759.04,757.0,759.04,3100.0,757.82,759.04,757.0,759.04,3100.0
2016-05-18 12:25:00,759.06,759.11,757.25,757.25,400.0,759.06,759.11,757.25,757.25,400.0
2016-05-18 12:30:00,757.52,758.57,756.63,756.84,1500.0,757.52,758.57,756.63,756.84,1500.0
2016-05-18 12:35:00,757.27,757.29,755.89,757.08,3206.0,757.27,757.29,755.89,757.08,3206.0
2016-05-18 12:40:00,756.8,757.11,755.32,757.1,1400.0,756.8,757.11,755.32,757.1,1400.0
2016-05-18 12:45:00,757.09,757.91,756.89,757.0,1600.0,757.09,757.91,756.89,757.0,1600.0
2016-05-18 12:50:00,757.39,759.04,756.87,757.6,1100.0,757.39,759.04,756.87,757.6,1100.0
2016-05-18 12:55:00,758.88,761.34,758.68,760.25,2900.0,758.88,761.34,758.68,760.25,2900.0
2016-05-18 13:00:00,761.8,762.48,758.14,759.13,3939.0,761.8,762.48,758.14,759.13,3939.0
2016-05-18 13:05:00,759.99,760.62,759.04,759.67,1800.0,759.99,760.62,759.04,759.67,1800.0
2016-05-18 13:10:00,759.2,760.11,758.74,758.75,1797.0,759.2,760.11,758.74,758.75,1797.0
2016-05-18 13:15:00,760.36,760.8,760.35,760.8,400.0,760.36,760.8,760.35,760.8,400.0
2016-05-18 13:20:00,760.28,761.63,760.27,761.63,800.0,760.28,761.63,760.27,761.63,800.0
2016-05-18 13:25:00,762.87,762.87,760.8,761.06,2300.0,762.87,762.87,760.8,761.06,2300.0
2016-05-18 13:30:00,760.94,761.76,760.3,761.02,3400.0,760.94,761.76,760.3,761.02,3400.0
2016-05-18 13:35:00,760.58,761.96,760.24,760.92,3455.0,760.58,761.96,760.24,760.92,3455.0
2016-05-18 13:40:00,761.06,763.12,760.45,761.81,1169.0,761.06,763.12,760.45,761.81,1169.0
2016-05-18 13:45:00,763.21,763.22,762.07,762.18,2000.0,763.21,763.22,762.07,762.18,2000.0
2016-05-18 13:50:00,762.89,763.11,762.2,762.7,1153.0,762.89,763.11,762.2,762.7,1153.0
2016-05-18 13:55:00,762.24,762.3,761.91,761.94,600.0,762.24,762.3,761.91,761.94,600.0
2016-05-18 14:00:00,762.09,762.09,759.03,759.03,1300.0,762.09,762.09,759.03,759.03,1300.0
2016-05-18 14:05:00,759.85,760.24,758.78,760.24,1979.0,759.85,760.24,758.78,760.24,1979.0
2016-05-18 14:10:00,760.55,762.0,759.93,760.69,3200.0,760.55,762.0,759.93,760.69,3200.0
2016-05-18 14:15:00,759.92,760.46,759.0,760.21,1506.0,759.92,760.46,759.0,760.21,1506.0
2016-05-18 14:20:00,760.25,760.25,758.65,759.7,1500.0,760.25,760.25,758.65,759.7,1500.0
2016-05-18 14:25:00,758.75,758.75,757.39,758.39,1500.0,758.75,758.75,757.39,758.39,1500.0
2016-05-18 14:30:00,757.85,758.08,756.33,757.08,1960.0,757.85,758.08,756.33,757.08,1960.0
2016-05-18 14:35:00,756.58,757.53,756.58,756.93,1300.0,756.58,757.53,756.58,756.93,1300.0
2016-05-18 14:40:00,756.81,758.39,756.76,758.39,2100.0,756.81,758.39,756.76,758.39,2100.0
2016-05-18 14:45:00,757.66,759.36,757.66,758.14,1600.0,757.66,759.36,757.66,758.14,1600.0
2016-05-18 14:50:00,758.8,759.37,758.02,758.02,2400.0,758.8,759.37,758.02,758.02,2400.0
2016-05-18 14:55:00,758.15,758.31,758.03,758.18,1000.0,758.15,758.31,758.03,758.18,1000.0
2016-05-18 15:00:00,758.19,760.25,758.07,760.25,2000.0,758.19,760.25,758.07,760.25,2000.0
2016-05-18 15:05:00,760.06,761.51,760.05,761.51,1299.0,760.06,761.51,760.05,761.51,1299.0
2016-05-18 15:10:00,761.48,761.48,758.73,758.73,1600.0,761.48,761.48,758.73,758.73,1600.0
2016-05-18 15:15:00,758.81,758.81,757.28,757.76,2000.0,758.81,758.81,757.28,757.76,2000.0
2016-05-18 15:20:00,758.06,758.06,757.34,757.45,2000.0,758.06,758.06,757.34,757.45,2000.0
2016-05-18 15:25:00,757.5,758.06,756.93,757.06,1700.0,757.5,758.06,756.93,757.06,1700.0
2016-05-18 15:30:00,757.46,758.63,757.19,757.34,3522.0,757.46,758.63,757.19,757.34,3522.0
2016-05-18 15:35:00,758.38,758.38,756.72,757.9,4047.0,758.38,758.38,756.72,757.9,4047.0
2016-05-18 15:40:00,757.15,758.82,757.07,758.82,3603.0,757.15,758.82,757.07,758.82,3603.0
2016-05-18 15:45:00,759.41,760.09,758.79,759.47,6680.0,759.41,760.09,758.79,759.47,6680.0
2016-05-18 15:50:00,760.02,760.23,759.52,760.23,4500.0,760.02,760.23,759.52,760.23,4500.0
2016-05-18 15:55:00,760.23,761.11,759.79,760.38,12482.0,760.23,761.11,759.79,760.38,12482.0
2016-05-19 09:30:00,745.0,749.0,742.63,746.45,18932.0,745.0,749.0,742.63,746.45,18932.0
2016-05-19 09:35:00,746.01,751.0,745.93,749.5,18732.0,746.01,751.0,745.93,749.5,18732.0
2016-05-19 09:40:00,749.95,751.79,748.59,749.0,9656.0,749.95,751.79,748.59,749.0,9656.0
2016-05-19 09:45:00,750.0,752.84,748.54,750.15,13160.0,750.0,752.84,748.54,750.15,13160.0
2016-05-19 09:50:00,751.0,751.0,748.54,749.01,11760.0,751.0,751.0,748.54,749.01,11760.0
2016-05-19 09:55:00,749.35,749.59,746.41,746.88,4157.0,749.35,749.59,746.41,746.88,4157.0
2016-05-19 10:00:00,746.88,749.98,746.65,748.53,4606.0,746.88,749.98,746.65,748.53,4606.0
2016-05-19 10:05:00,749.0,751.81,749.0,749.67,6965.0,749.0,751.81,749.0,749.67,6965.0
2016-05-19 10:10:00,749.38,750.32,748.0,748.17,4812.0,749.38,750.32,748.0,748.17,4812.0
2016-05-19 10:15:00,748.73,751.13,748.72,750.34,2600.0,748.73,751.13,748.72,750.34,2600.0
2016-05-19 10:20:00,751.11,753.68,751.04,753.68,1900.0,751.11,753.68,751.04,753.68,1900.0
2016-05-19 10:25:00,755.0,757.77,755.0,756.14,5003.0,755.0,757.77,755.0,756.14,5003.0
2016-05-19 10:30:00,756.4,757.86,754.34,757.86,4100.0,756.4,757.86,754.34,757.86,4100.0
2016-05-19 10:35:00,756.65,756.97,755.51,756.78,2600.0,756.65,756.97,755.51,756.78,2600.0
2016-05-19 10:40:00,756.59,758.97,756.57,758.97,3700.0,756.59,758.97,756.57,758.97,3700.0
2016-05-19 10:45:00,758.35,758.52,755.95,756.54,6400.0,758.35,758.52,755.95,756.54,6400.0
2016-05-19 10:50:00,756.72,758.0,755.41,755.52,8211.0,756.72,758.0,755.41,755.52,8211.0
2016-05-19 10:55:00,755.53,755.59,754.09,754.26,2650.0,755.53,755.59,754.09,754.26,2650.0
2016-05-19 11:00:00,754.26,754.26,752.99,752.99,600.0,754.26,754.26,752.99,752.99,600.0
2016-05-19 11:05:00,753.72,753.72,750.64,751.8,2000.0,753.72,753.72,750.64,751.8,2000.0
2016-05-19 11:10:00,751.03,754.36,750.67,754.25,6693.0,751.03,754.36,750.67,754.25,6693.0
2016-05-19 11:15:00,754.05,754.62,752.84,752.84,4378.0,754.05,754.62,752.84,752.84,4378.0
2016-05-19 11:20:00,753.27,754.85,752.6,754.73,3054.0,753.27,754.85,752.6,754.73,3054.0
2016-05-19 11:25:00,754.05,754.13,753.34,754.13,300.0,754.05,754.13,753.34,754.13,300.0
2016-05-19 11:30:00,754.08,754.68,753.4,753.4,700.0,754.08,754.68,753.4,753.4,700.0
2016-05-19 11:35:00,754.08,754.62,753.16,753.16,2937.0,754.08,754.62,753.16,753.16,2937.0
2016-05-19 11:40:00,752.76,753.44,752.24,753.17,1800.0,752.76,753.44,752.24,753.17,1800.0
2016-05-19 11:45:00,753.0,753.49,751.68,753.49,2800.0,753.0,753.49,751.68,753.49,2800.0
2016-05-19 11:50:00,753.9,753.9,753.9,753.9,100.0,753.9,753.9,753.9,753.9,100.0
2016-05-19 11:55:00,752.78,753.71,751.77,753.51,2400.0,752.78,753.71,751.77,753.51,2400.0
2016-05-19 12:00:00,753.26,754.94,753.26,754.94,300.0,753.26,754.94,753.26,754.94,300.0
2016-05-19 12:05:00,753.95,754.45,752.4,753.88,4324.0,753.95,754.45,752.4,753.88,4324.0
2016-05-19 12:10:00,753.36,755.58,753.36,755.21,2600.0,753.36,755.58,753.36,755.21,2600.0
2016-05-19 12:15:00,754.88,755.24,751.63,753.15,3867.0,754.88,755.24,751.63,753.15,3867.0
2016-05-19 12:20:00,753.33,753.33,751.89,752.29,1100.0,753.33,753.33,751.89,752.29,1100.0
2016-05-19 12:25:00,752.23,753.07,751.61,752.6,2500.0,752.23,753.07,751.61,752.6,2500.0
2016-05-19 12:30:00,752.46,753.35,751.5,752.19,1700.0,752.46,753.35,751.5,752.19,1700.0
2016-05-19 12:35:00,752.23,752.44,751.98,752.2,1900.0,752.23,752.44,751.98,752.2,1900.0
2016-05-19 12:40:00,751.96,753.27,751.43,751.43,2500.0,751.96,753.27,751.43,751.43,2500.0
2016-05-19 12:45:00,751.76,752.56,750.6,751.87,2800.0,751.76,752.56,750.6,751.87,2800.0
2016-05-19 12:50:00,752.3,752.71,751.05,751.48,1100.0,752.3,752.71,751.05,751.48,1100.0
2016-05-19 12:55:00,750.88,751.62,750.86,751.62,1200.0,750.88,751.62,750.86,751.62,1200.0
2016-05-19 13:00:00,752.53,753.03,751.91,751.91,1100.0,752.53,753.03,751.91,751.91,1100.0
2016-05-19 13:05:00,752.01,753.07,751.56,751.67,900.0,752.01,753.07,751.56,751.67,900.0
2016-05-19 13:10:00,752.51,753.25,751.85,752.35,400.0,752.51,753.25,751.85,752.35,400.0
2016-05-19 13:15:00,752.1,753.09,751.58,752.2,3000.0,752.1,753.09,751.58,752.2,3000.0
2016-05-19 13:20:00,752.87,752.87,751.93,751.94,600.0,752.87,752.87,751.93,751.94,600.0
2016-05-19 13:25:00,751.81,753.34,751.29,752.06,2033.0,751.81,753.34,751.29,752.06,2033.0
2016-05-19 13:30:00,751.93,752.07,751.89,752.04,600.0,751.93,752.07,751.89,752.04,600.0
2016-05-19 13:35:00,752.2,752.2,752.19,752.2,100.0,752.2,752.2,752.19,752.2,100.0
2016-05-19 13:40:00,753.66,753.66,751.58,751.58,1300.0,753.66,753.66,751.58,751.58,1300.0
2016-05-19 13:45:00,751.7,752.32,751.35,751.65,1128.0,751.7,752.32,751.35,751.65,1128.0
2016-05-19 13:50:00,751.05,753.85,751.04,753.68,3701.0,751.05,753.85,751.04,753.68,3701.0
2016-05-19 13:55:00,753.13,754.87,752.8,753.25,3600.0,753.13,754.87,752.8,753.25,3600.0
2016-05-19 14:00:00,753.96,754.87,753.13,754.6,1331.0,753.96,754.87,753.13,754.6,1331.0
2016-05-19 14:05:00,754.55,754.56,753.83,754.05,400.0,754.55,754.56,753.83,754.05,400.0
2016-05-19 14:10:00,754.8,754.87,754.43,754.87,300.0,754.8,754.87,754.43,754.87,300.0
2016-05-19 14:15:00,754.87,755.78,752.54,755.17,5110.0,754.87,755.78,752.54,755.17,5110.0
2016-05-19 14:20:00,754.35,754.35,753.75,753.96,2100.0,754.35,754.35,753.75,753.96,2100.0
2016-05-19 14:25:00,753.93,754.61,753.92,754.54,1600.0,753.93,754.61,753.92,754.54,1600.0
2016-05-19 14:30:00,754.06,754.59,753.81,753.81,2040.0,754.06,754.59,753.81,753.81,2040.0
2016-05-19 14:35:00,753.76,754.0,752.53,752.54,300.0,753.76,754.0,752.53,752.54,300.0
2016-05-19 14:40:00,753.06,753.74,752.2,753.43,2300.0,753.06,753.74,752.2,753.43,2300.0
2016-05-19 14:45:00,753.04,753.05,752.95,752.99,700.0,753.04,753.05,752.95,752.99,700.0
2016-05-19 14:50:00,753.81,753.96,753.4,753.92,1600.0,753.81,753.96,753.4,753.92,1600.0
2016-05-19 14:55:00,753.92,753.96,752.99,753.48,2401.0,753.92,753.96,752.99,753.48,2401.0
2016-05-19 15:00:00,753.76,754.99,753.76,754.42,3476.0,753.76,754.99,753.76,754.42,3476.0
2016-05-19 15:05:00,754.41,754.42,753.9,753.93,1200.0,754.41,754.42,753.9,753.93,1200.0
2016-05-19 15:10:00,754.72,757.14,754.21,757.14,3400.0,754.72,757.14,754.21,757.14,3400.0
2016-05-19 15:15:00,757.06,757.06,755.54,756.12,3504.0,757.06,757.06,755.54,756.12,3504.0
2016-05-19 15:20:00,756.64,756.72,755.0,755.51,5499.0,756.64,756.72,755.0,755.51,5499.0
2016-05-19 15:25:00,756.1,756.2,755.48,755.48,2417.0,756.1,756.2,755.48,755.48,2417.0
2016-05-19 15:30:00,755.69,756.27,755.16,755.16,5136.0,755.69,756.27,755.16,755.16,5136.0
2016-05-19 15:35:00,755.49,757.07,755.49,757.07,2957.0,755.49,757.07,755.49,757.07,2957.0
2016-05-19 15:40:00,756.88,757.4,756.24,756.39,4600.0,756.88,757.4,756.24,756.39,4600.0
2016-05-19 15:45:00,756.68,757.38,756.28,757.38,4800.0,756.68,757.38,756.28,757.38,4800.0
2016-05-19 15:50:00,757.26,757.5,756.66,756.66,7141.0,757.26,757.5,756.66,756.66,7141.0
2016-05-19 15:55:00,756.61,756.81,755.9,756.69,6972.0,756.61,756.81,755.9,756.69,6972.0
2016-05-20 09:30:00,759.24,760.9,758.57,759.03,9629.0,759.24,760.9,758.57,759.03,9629.0
2016-05-20 09:35:00,759.0,760.0,755.87,760.0,7700.0,759.0,760.0,755.87,760.0,7700.0
2016-05-20 09:40:00,759.39,760.0,758.5,759.89,6025.0,759.39,760.0,758.5,759.89,6025.0
2016-05-20 09:45:00,758.65,760.04,757.79,758.97,5261.0,758.65,760.04,757.79,758.97,5261.0
2016-05-20 09:50:00,759.77,761.83,759.37,761.16,7625.0,759.77,761.83,759.37,761.16,7625.0
2016-05-20 09:55:00,761.16,764.1,761.12,762.55,3898.0,761.16,764.1,761.12,762.55,3898.0
2016-05-20 10:00:00,764.04,764.07,761.65,763.55,4544.0,764.04,764.07,761.65,763.55,4544.0
2016-05-20 10:05:00,763.34,764.81,763.19,763.46,2630.0,763.34,764.81,763.19,763.46,2630.0
2016-05-20 10:10:00,763.85,766.0,763.71,765.1,1900.0,763.85,766.0,763.71,765.1,1900.0
2016-05-20 10:15:00,765.2,765.56,763.22,763.22,4542.0,765.2,765.56,763.22,763.22,4542.0
2016-05-20 10:20:00,763.02,765.14,761.49,761.49,4700.0,763.02,765.14,761.49,761.49,4700.0
2016-05-20 10:25:00,761.68,762.91,758.87,759.55,4100.0,761.68,762.91,758.87,759.55,4100.0
2016-05-20 10:30:00,760.5,762.24,758.81,762.13,3809.0,760.5,762.24,758.81,762.13,3809.0
2016-05-20 10:35:00,762.21,764.91,762.2,763.89,3216.0,762.21,764.91,762.2,763.89,3216.0
2016-05-20 10:40:00,764.44,768.19,764.36,768.11,3180.0,764.44,768.19,764.36,768.11,3180.0
2016-05-20 10:45:00,768.09,769.16,767.83,769.16,1369.0,768.09,769.16,767.83,769.16,1369.0
2016-05-20 10:50:00,768.95,768.95,766.0,766.0,3050.0,768.95,768.95,766.0,766.0,3050.0
2016-05-20 10:55:00,765.45,766.83,765.36,765.94,3000.0,765.45,766.83,765.36,765.94,3000.0
2016-05-20 11:00:00,765.95,766.86,765.95,766.56,1200.0,765.95,766.86,765.95,766.56,1200.0
2016-05-20 11:05:00,766.15,766.15,760.88,762.99,4790.0,766.15,766.15,760.88,762.99,4790.0
2016-05-20 11:10:00,761.25,763.1,761.25,763.1,2600.0,761.25,763.1,761.25,763.1,2600.0
2016-05-20 11:15:00,763.76,763.84,761.41,762.3,3800.0,763.76,763.84,761.41,762.3,3800.0
2016-05-20 11:20:00,761.52,764.13,761.52,763.21,3410.0,761.52,764.13,761.52,763.21,3410.0
2016-05-20 11:25:00,764.13,764.19,762.96,764.1,2300.0,764.13,764.19,762.96,764.1,2300.0
2016-05-20 11:30:00,764.59,764.64,764.55,764.63,500.0,764.59,764.64,764.55,764.63,500.0
2016-05-20 11:35:00,764.63,764.64,763.15,763.58,4912.0,764.63,764.64,763.15,763.58,4912.0
2016-05-20 11:40:00,763.86,766.13,763.86,764.41,2540.0,763.86,766.13,763.86,764.41,2540.0
2016-05-20 11:45:00,765.18,765.2,763.87,764.19,2308.0,765.18,765.2,763.87,764.19,2308.0
2016-05-20 11:50:00,764.69,764.69,762.84,762.9,5283.0,764.69,764.69,762.84,762.9,5283.0
2016-05-20 11:55:00,762.68,762.69,761.15,761.27,4211.0,762.68,762.69,761.15,761.27,4211.0
2016-05-20 12:00:00,761.03,763.61,760.81,762.46,2254.0,761.03,763.61,760.81,762.46,2254.0
2016-05-20 12:05:00,762.41,763.03,761.47,761.81,2209.0,762.41,763.03,761.47,761.81,2209.0
2016-05-20 12:10:00,762.03,763.89,761.88,761.88,2500.0,762.03,763.89,761.88,761.88,2500.0
2016-05-20 12:15:00,762.85,762.86,761.96,762.46,500.0,762.85,762.86,761.96,762.46,500.0
2016-05-20 12:20:00,762.09,763.24,761.57,761.57,1800.0,762.09,763.24,761.57,761.57,1800.0
2016-05-20 12:25:00,762.54,763.55,761.94,763.06,2950.0,762.54,763.55,761.94,763.06,2950.0
2016-05-20 12:30:00,763.11,763.29,761.99,761.99,2166.0,763.11,763.29,761.99,761.99,2166.0
2016-05-20 12:35:00,762.21,763.5,762.21,763.5,633.0,762.21,763.5,762.21,763.5,633.0
2016-05-20 12:40:00,763.46,763.76,762.93,763.76,1400.0,763.46,763.76,762.93,763.76,1400.0
2016-05-20 12:45:00,763.25,764.03,763.12,763.66,3984.0,763.25,764.03,763.12,763.66,3984.0
2016-05-20 12:50:00,763.73,763.73,760.94,761.74,2700.0,763.73,763.73,760.94,761.74,2700.0
2016-05-20 12:55:00,761.57,763.21,761.23,761.92,3108.0,761.57,763.21,761.23,761.92,3108.0
2016-05-20 13:00:00,762.39,762.73,761.99,762.73,1650.0,762.39,762.73,761.99,762.73,1650.0
2016-05-20 13:05:00,761.77,762.04,761.04,762.04,500.0,761.77,762.04,761.04,762.04,500.0
2016-05-20 13:10:00,761.47,761.47,760.33,761.42,1400.0,761.47,761.47,760.33,761.42,1400.0
2016-05-20 13:15:00,760.33,760.33,760.32,760.33,200.0,760.33,760.33,760.32,760.33,200.0
2016-05-20 13:20:00,760.83,761.03,759.26,759.52,2996.0,760.83,761.03,759.26,759.52,2996.0
2016-05-20 13:25:00,759.3,762.37,758.69,762.37,3812.0,759.3,762.37,758.69,762.37,3812.0
2016-05-20 13:30:00,761.68,761.68,760.27,761.23,900.0,761.68,761.68,760.27,761.23,900.0
2016-05-20 13:35:00,760.24,761.09,760.24,760.7,500.0,760.24,761.09,760.24,760.7,500.0
2016-05-20 13:40:00,759.55,760.4,759.53,760.4,400.0,759.55,760.4,759.53,760.4,400.0
2016-05-20 13:45:00,759.53,760.93,758.59,760.93,3550.0,759.53,760.93,758.59,760.93,3550.0
2016-05-20 13:50:00,760.99,761.23,760.92,761.23,800.0,760.99,761.23,760.92,761.23,800.0
2016-05-20 13:55:00,761.23,761.23,760.19,760.35,1602.0,761.23,761.23,760.19,760.35,1602.0
2016-05-20 14:00:00,760.33,762.11,759.85,762.11,2643.0,760.33,762.11,759.85,762.11,2643.0
2016-05-20 14:05:00,761.56,761.74,761.38,761.74,400.0,761.56,761.74,761.38,761.74,400.0
2016-05-20 14:10:00,761.74,763.46,761.74,762.87,2060.0,761.74,763.46,761.74,762.87,2060.0
2016-05-20 14:15:00,763.32,763.32,760.57,761.14,1000.0,763.32,763.32,760.57,761.14,1000.0
2016-05-20 14:20:00,760.38,763.61,760.29,763.61,2759.0,760.38,763.61,760.29,763.61,2759.0
2016-05-20 14:25:00,763.5,763.57,761.43,761.55,1600.0,763.5,763.57,761.43,761.55,1600.0
2016-05-20 14:30:00,761.82,764.99,761.82,763.65,4320.0,761.82,764.99,761.82,763.65,4320.0
2016-05-20 14:35:00,762.97,763.12,762.97,763.11,600.0,762.97,763.12,762.97,763.11,600.0
2016-05-20 14:40:00,762.1,762.24,762.04,762.24,615.0,762.1,762.24,762.04,762.24,615.0
2016-05-20 14:45:00,762.04,762.76,761.99,762.19,3121.0,762.04,762.76,761.99,762.19,3121.0
2016-05-20 14:50:00,762.46,762.46,761.94,762.43,400.0,762.46,762.46,761.94,762.43,400.0
2016-05-20 14:55:00,762.18,762.18,760.98,761.83,2500.0,762.18,762.18,760.98,761.83,2500.0
2016-05-20 15:00:00,761.61,761.84,761.49,761.5,1300.0,761.61,761.84,761.49,761.5,1300.0
2016-05-20 15:05:00,760.9,761.62,760.13,761.42,3457.0,760.9,761.62,760.13,761.42,3457.0
2016-05-20 15:10:00,761.2,761.39,760.19,760.19,800.0,761.2,761.39,760.19,760.19,800.0
2016-05-20 15:15:00,760.36,761.6,759.7,760.6,5498.0,760.36,761.6,759.7,760.6,5498.0
2016-05-20 15:20:00,760.27,760.67,759.5,759.58,3032.0,760.27,760.67,759.5,759.58,3032.0
2016-05-20 15:25:00,759.53,762.37,759.31,761.65,4400.0,759.53,762.37,759.31,761.65,4400.0
2016-05-20 15:30:00,762.08,762.65,761.28,762.64,3548.0,762.08,762.65,761.28,762.64,3548.0
2016-05-20 15:35:00,763.12,763.12,761.29,761.97,1600.0,763.12,763.12,761.29,761.97,1600.0
2016-05-20 15:40:00,762.13,762.97,760.32,760.83,3835.0,762.13,762.97,760.32,760.83,3835.0
2016-05-20 15:45:00,761.25,761.87,759.39,761.2,10557.0,761.25,761.87,759.39,761.2,10557.0
2016-05-20 15:50:00,760.04,761.78,760.04,761.46,8007.0,760.04,761.78,760.04,761.46,8007.0
2016-05-20 15:55:00,761.45,762.39,761.38,761.7,13115.0,761.45,762.39,761.38,761.7,13115.0
2016-05-23 09:30:00,760.24,761.5,756.24,758.09,5692.0,760.24,761.5,756.24,758.09,5692.0
2016-05-23 09:35:00,756.6,757.27,754.09,757.27,12564.0,756.6,757.27,754.09,757.27,12564.0
2016-05-23 09:40:00,756.0,756.6,752.5,753.09,3711.0,756.0,756.6,752.5,753.09,3711.0
2016-05-23 09:45:00,753.36,756.44,753.12,754.69,4766.0,753.36,756.44,753.12,754.69,4766.0
2016-05-23 09:50:00,754.65,754.9,751.7,752.35,5673.0,754.65,754.9,751.7,752.35,5673.0
2016-05-23 09:55:00,752.39,755.29,751.87,753.35,4130.0,752.39,755.29,751.87,753.35,4130.0
2016-05-23 10:00:00,753.13,754.01,753.13,753.75,2281.0,753.13,754.01,753.13,753.75,2281.0
2016-05-23 10:05:00,753.41,754.24,752.79,753.03,5887.0,753.41,754.24,752.79,753.03,5887.0
2016-05-23 10:10:00,753.38,755.76,753.08,755.03,4600.0,753.38,755.76,753.08,755.03,4600.0
2016-05-23 10:15:00,755.0,755.0,753.54,753.77,2773.0,755.0,755.0,753.54,753.77,2773.0
2016-05-23 10:20:00,753.87,754.89,753.87,754.63,2184.0,753.87,754.89,753.87,754.63,2184.0
2016-05-23 10:25:00,754.27,754.72,753.27,753.99,2900.0,754.27,754.72,753.27,753.99,2900.0
2016-05-23 10:30:00,753.6,755.0,753.6,754.92,4200.0,753.6,755.0,753.6,754.92,4200.0
2016-05-23 10:35:00,754.59,755.73,754.26,755.69,4062.0,754.59,755.73,754.26,755.69,4062.0
2016-05-23 10:40:00,755.23,755.8,754.74,754.74,5210.0,755.23,755.8,754.74,754.74,5210.0
2016-05-23 10:45:00,754.95,756.13,754.42,755.12,5153.0,754.95,756.13,754.42,755.12,5153.0
2016-05-23 10:50:00,755.35,755.35,754.07,754.75,3971.0,755.35,755.35,754.07,754.75,3971.0
2016-05-23 10:55:00,754.68,755.65,754.35,755.36,4491.0,754.68,755.65,754.35,755.36,4491.0
2016-05-23 11:00:00,755.05,755.05,754.0,754.0,2053.0,755.05,755.05,754.0,754.0,2053.0
2016-05-23 11:05:00,754.23,754.62,753.68,753.85,3627.0,754.23,754.62,753.68,753.85,3627.0
2016-05-23 11:10:00,754.0,754.0,751.65,751.65,1520.0,754.0,754.0,751.65,751.65,1520.0
2016-05-23 11:15:00,752.61,752.71,750.46,751.35,8029.0,752.61,752.71,750.46,751.35,8029.0
2016-05-23 11:20:00,751.59,752.78,751.59,752.7,4805.0,751.59,752.78,751.59,752.7,4805.0
2016-05-23 11:25:00,752.08,752.11,752.01,752.11,300.0,752.08,752.11,752.01,752.11,300.0
2016-05-23 11:30:00,751.69,751.99,751.09,751.09,600.0,751.69,751.99,751.09,751.09,600.0
2016-05-23 11:35:00,750.41,750.92,750.0,750.31,4182.0,750.41,750.92,750.0,750.31,4182.0
2016-05-23 11:40:00,750.05,750.8,748.57,749.8,4198.0,750.05,750.8,748.57,749.8,4198.0
2016-05-23 11:45:00,749.81,751.2,749.81,750.24,5199.0,749.81,751.2,749.81,750.24,5199.0
2016-05-23 11:50:00,750.33,750.61,749.45,749.95,8500.0,750.33,750.61,749.45,749.95,8500.0
2016-05-23 11:55:00,750.06,750.73,749.45,749.45,5675.0,750.06,750.73,749.45,749.45,5675.0
2016-05-23 12:00:00,748.31,751.14,748.21,749.88,4400.0,748.31,751.14,748.21,749.88,4400.0
2016-05-23 12:05:00,749.2,750.43,748.22,748.22,4442.0,749.2,750.43,748.22,748.22,4442.0
2016-05-23 12:10:00,748.81,750.43,748.13,750.14,8805.0,748.81,750.43,748.13,750.14,8805.0
2016-05-23 12:15:00,749.66,749.66,748.95,749.05,1800.0,749.66,749.66,748.95,749.05,1800.0
2016-05-23 12:20:00,748.97,749.18,747.09,747.09,1773.0,748.97,749.18,747.09,747.09,1773.0
2016-05-23 12:25:00,747.07,748.56,747.07,748.46,2713.0,747.07,748.56,747.07,748.46,2713.0
2016-05-23 12:30:00,748.76,748.81,748.45,748.6,2194.0,748.76,748.81,748.45,748.6,2194.0
2016-05-23 12:35:00,748.38,752.8,748.38,748.66,2000.0,748.38,752.8,748.38,748.66,2000.0
2016-05-23 12:40:00,748.56,748.56,747.39,748.27,2530.0,748.56,748.56,747.39,748.27,2530.0
2016-05-23 12:45:00,748.21,748.28,747.07,747.07,1874.0,748.21,748.28,747.07,747.07,1874.0
2016-05-23 12:50:00,747.67,747.67,745.73,746.41,1500.0,747.67,747.67,745.73,746.41,1500.0
2016-05-23 12:55:00,746.59,746.59,746.02,746.02,300.0,746.59,746.59,746.02,746.02,300.0
2016-05-23 13:00:00,746.57,749.0,746.05,749.0,1500.0,746.57,749.0,746.05,749.0,1500.0
2016-05-23 13:05:00,747.23,749.13,747.23,747.25,500.0,747.23,749.13,747.23,747.25,500.0
2016-05-23 13:10:00,747.25,747.65,746.78,747.65,2985.0,747.25,747.65,746.78,747.65,2985.0
2016-05-23 13:15:00,747.03,747.32,747.02,747.32,400.0,747.03,747.32,747.02,747.32,400.0
2016-05-23 13:20:00,746.77,746.86,745.49,745.8,1692.0,746.77,746.86,745.49,745.8,1692.0
2016-05-23 13:25:00,746.01,746.35,745.93,745.93,1550.0,746.01,746.35,745.93,745.93,1550.0
2016-05-23 13:30:00,745.8,746.15,745.5,746.0,2500.0,745.8,746.15,745.5,746.0,2500.0
2016-05-23 13:35:00,746.39,746.39,745.72,746.24,1748.0,746.39,746.39,745.72,746.24,1748.0
2016-05-23 13:40:00,745.74,747.89,745.74,747.89,3861.0,745.74,747.89,745.74,747.89,3861.0
2016-05-23 13:45:00,747.79,747.79,747.21,747.21,2001.0,747.79,747.79,747.21,747.21,2001.0
2016-05-23 13:50:00,747.22,747.22,746.5,746.51,1250.0,747.22,747.22,746.5,746.51,1250.0
2016-05-23 13:55:00,747.7,747.7,746.51,746.62,500.0,747.7,747.7,746.51,746.62,500.0
2016-05-23 14:00:00,746.51,747.59,746.51,746.6,3025.0,746.51,747.59,746.51,746.6,3025.0
2016-05-23 14:05:00,746.58,746.8,746.5,746.5,600.0,746.58,746.8,746.5,746.5,600.0
2016-05-23 14:10:00,746.45,746.89,745.99,746.29,1100.0,746.45,746.89,745.99,746.29,1100.0
2016-05-23 14:15:00,746.88,747.62,746.39,747.3,2600.0,746.88,747.62,746.39,747.3,2600.0
2016-05-23 14:20:00,747.14,747.62,746.92,747.62,1514.0,747.14,747.62,746.92,747.62,1514.0
2016-05-23 14:25:00,747.12,747.33,746.49,746.82,2700.0,747.12,747.33,746.49,746.82,2700.0
2016-05-23 14:30:00,746.82,747.69,746.56,747.3,2700.0,746.82,747.69,746.56,747.3,2700.0
2016-05-23 14:35:00,747.5,747.5,746.37,746.45,5201.0,747.5,747.5,746.37,746.45,5201.0
2016-05-23 14:40:00,746.45,746.45,746.05,746.05,800.0,746.45,746.45,746.05,746.05,800.0
2016-05-23 14:45:00,746.3,746.3,744.79,745.12,1863.0,746.3,746.3,744.79,745.12,1863.0
2016-05-23 14:50:00,745.13,745.13,744.22,744.7,6712.0,745.13,745.13,744.22,744.7,6712.0
2016-05-23 14:55:00,744.7,745.06,744.2,744.26,4591.0,744.7,745.06,744.2,744.26,4591.0
2016-05-23 15:00:00,744.2,745.32,744.2,745.0,3300.0,744.2,745.32,744.2,745.0,3300.0
2016-05-23 15:05:00,745.23,745.45,745.01,745.21,4648.0,745.23,745.45,745.01,745.21,4648.0
2016-05-23 15:10:00,744.98,745.3,744.65,744.65,4153.0,744.98,745.3,744.65,744.65,4153.0
2016-05-23 15:15:00,744.14,745.51,744.14,745.41,5187.0,744.14,745.51,744.14,745.41,5187.0
2016-05-23 15:20:00,745.07,745.41,744.44,744.66,1800.0,745.07,745.41,744.44,744.66,1800.0
2016-05-23 15:25:00,744.81,745.17,744.0,744.0,6224.0,744.81,745.17,744.0,744.0,6224.0
2016-05-23 15:30:00,744.13,744.5,743.85,744.23,14154.0,744.13,744.5,743.85,744.23,14154.0
2016-05-23 15:35:00,743.8,743.8,742.53,743.51,7978.0,743.8,743.8,742.53,743.51,7978.0
2016-05-23 15:40:00,743.59,744.0,743.55,743.72,4700.0,743.59,744.0,743.55,743.72,4700.0
2016-05-23 15:45:00,744.08,744.14,743.19,743.91,11153.0,744.08,744.14,743.19,743.91,11153.0
2016-05-23 15:50:00,743.79,743.79,741.23,741.86,20258.0,743.79,743.79,741.23,741.86,20258.0
2016-05-23 15:55:00,741.86,742.0,740.51,740.7,31879.0,741.86,742.0,740.51,740.7,31879.0
2016-05-24 09:30:00,733.35,737.81,732.21,736.49,37678.0,733.35,737.81,732.21,736.49,37678.0
2016-05-24 09:35:00,736.12,744.22,736.0,742.76,16524.0,736.12,744.22,736.0,742.76,16524.0
2016-05-24 09:40:00,740.53,744.03,738.24,744.03,13343.0,740.53,744.03,738.24,744.03,13343.0
2016-05-24 09:45:00,742.22,743.99,740.99,742.81,6676.0,742.22,743.99,740.99,742.81,6676.0
2016-05-24 09:50:00,744.0,745.12,743.16,743.79,11172.0,744.0,745.12,743.16,743.79,11172.0
2016-05-24 09:55:00,743.4,748.94,743.4,747.61,7930.0,743.4,748.94,743.4,747.61,7930.0
2016-05-24 10:00:00,747.45,749.01,746.08,748.98,11966.0,747.45,749.01,746.08,748.98,11966.0
2016-05-24 10:05:00,748.59,756.33,748.4,754.93,14787.0,748.59,756.33,748.4,754.93,14787.0
2016-05-24 10:10:00,754.8,758.58,753.56,757.63,11250.0,754.8,758.58,753.56,757.63,11250.0
2016-05-24 10:15:00,757.62,758.49,754.35,757.72,8760.0,757.62,758.49,754.35,757.72,8760.0
2016-05-24 10:20:00,756.61,758.34,755.9,756.81,2800.0,756.61,758.34,755.9,756.81,2800.0
2016-05-24 10:25:00,757.48,764.36,756.92,764.36,6775.0,757.48,764.36,756.92,764.36,6775.0
2016-05-24 10:30:00,763.51,763.51,760.06,760.39,4200.0,763.51,763.51,760.06,760.39,4200.0
2016-05-24 10:35:00,761.65,765.12,761.65,762.25,3999.0,761.65,765.12,761.65,762.25,3999.0
2016-05-24 10:40:00,761.58,763.4,760.04,760.07,11273.0,761.58,763.4,760.04,760.07,11273.0
2016-05-24 10:45:00,761.26,762.03,755.06,755.06,8192.0,761.26,762.03,755.06,755.06,8192.0
2016-05-24 10:50:00,756.29,756.58,753.31,753.31,7890.0,756.29,756.58,753.31,753.31,7890.0
2016-05-24 10:55:00,754.0,754.97,753.12,754.17,5051.0,754.0,754.97,753.12,754.17,5051.0
2016-05-24 11:00:00,754.15,757.49,753.7,756.33,6070.0,754.15,757.49,753.7,756.33,6070.0
2016-05-24 11:05:00,756.39,757.68,756.07,757.68,1700.0,756.39,757.68,756.07,757.68,1700.0
2016-05-24 11:10:00,757.67,759.99,757.66,759.04,4649.0,757.67,759.99,757.66,759.04,4649.0
2016-05-24 11:15:00,758.47,759.79,758.27,759.07,10753.0,758.47,759.79,758.27,759.07,10753.0
2016-05-24 11:20:00,759.11,760.13,759.1,759.98,2132.0,759.11,760.13,759.1,759.98,2132.0
2016-05-24 11:25:00,759.19,760.25,758.88,759.63,2600.0,759.19,760.25,758.88,759.63,2600.0
2016-05-24 11:30:00,760.45,760.45,757.49,759.3,3050.0,760.45,760.45,757.49,759.3,3050.0
2016-05-24 11:35:00,759.3,761.64,759.3,761.64,2445.0,759.3,761.64,759.3,761.64,2445.0
2016-05-24 11:40:00,761.52,764.33,760.91,764.33,4460.0,761.52,764.33,760.91,764.33,4460.0
2016-05-24 11:45:00,763.92,764.29,762.52,763.45,2600.0,763.92,764.29,762.52,763.45,2600.0
2016-05-24 11:50:00,763.95,764.5,763.0,763.59,6136.0,763.95,764.5,763.0,763.59,6136.0
2016-05-24 11:55:00,763.94,764.72,762.8,764.2,2400.0,763.94,764.72,762.8,764.2,2400.0
2016-05-24 12:00:00,764.03,764.32,763.38,764.14,1127.0,764.03,764.32,763.38,764.14,1127.0
2016-05-24 12:05:00,763.88,763.97,763.19,763.53,2150.0,763.88,763.97,763.19,763.53,2150.0
2016-05-24 12:10:00,763.51,763.51,761.52,761.52,2600.0,763.51,763.51,761.52,761.52,2600.0
2016-05-24 12:15:00,761.37,763.91,761.36,763.15,6630.0,761.37,763.91,761.36,763.15,6630.0
2016-05-24 12:20:00,762.94,763.96,761.96,763.11,4847.0,762.94,763.96,761.96,763.11,4847.0
2016-05-24 12:25:00,763.04,763.93,762.26,763.89,7050.0,763.04,763.93,762.26,763.89,7050.0
2016-05-24 12:30:00,763.94,766.64,763.94,765.01,8638.0,763.94,766.64,763.94,765.01,8638.0
2016-05-24 12:35:00,764.83,764.83,763.98,764.55,1200.0,764.83,764.83,763.98,764.55,1200.0
2016-05-24 12:40:00,764.62,765.16,764.01,764.01,1403.0,764.62,765.16,764.01,764.01,1403.0
2016-05-24 12:45:00,764.48,764.48,762.88,764.03,2630.0,764.48,764.48,762.88,764.03,2630.0
2016-05-24 12:50:00,763.28,765.5,763.28,764.07,4084.0,763.28,765.5,763.28,764.07,4084.0
2016-05-24 12:55:00,764.71,764.77,763.81,764.77,1000.0,764.71,764.77,763.81,764.77,1000.0
2016-05-24 13:00:00,764.98,764.98,763.84,764.98,800.0,764.98,764.98,763.84,764.98,800.0
2016-05-24 13:05:00,765.03,765.03,764.04,764.69,700.0,765.03,765.03,764.04,764.69,700.0
2016-05-24 13:10:00,764.3,764.68,764.04,764.34,1100.0,764.3,764.68,764.04,764.34,1100.0
2016-05-24 13:15:00,764.05,765.28,763.85,765.05,3685.0,764.05,765.28,763.85,765.05,3685.0
2016-05-24 13:20:00,765.44,765.44,764.5,764.6,1812.0,765.44,765.44,764.5,764.6,1812.0
2016-05-24 13:25:00,764.0,764.71,764.0,764.03,700.0,764.0,764.71,764.0,764.03,700.0
2016-05-24 13:30:00,764.05,764.58,763.76,764.13,2200.0,764.05,764.58,763.76,764.13,2200.0
2016-05-24 13:35:00,763.03,764.23,762.47,764.23,5200.0,763.03,764.23,762.47,764.23,5200.0
2016-05-24 13:40:00,763.5,763.5,760.34,761.52,4331.0,763.5,763.5,760.34,761.52,4331.0
2016-05-24 13:45:00,761.88,761.88,760.36,761.05,2200.0,761.88,761.88,760.36,761.05,2200.0
2016-05-24 13:50:00,761.95,761.95,760.52,760.61,1462.0,761.95,761.95,760.52,760.61,1462.0
2016-05-24 13:55:00,760.52,760.94,758.88,759.71,3925.0,760.52,760.94,758.88,759.71,3925.0
2016-05-24 14:00:00,759.26,760.32,759.26,759.72,1800.0,759.26,760.32,759.26,759.72,1800.0
2016-05-24 14:05:00,759.64,761.3,759.41,761.3,2850.0,759.64,761.3,759.41,761.3,2850.0
2016-05-24 14:10:00,762.23,763.43,762.0,763.36,2300.0,762.23,763.43,762.0,763.36,2300.0
2016-05-24 14:15:00,762.9,763.6,762.37,763.6,2600.0,762.9,763.6,762.37,763.6,2600.0
2016-05-24 14:20:00,763.13,763.13,760.92,760.99,2600.0,763.13,763.13,760.92,760.99,2600.0
2016-05-24 14:25:00,760.79,761.3,759.74,759.75,3900.0,760.79,761.3,759.74,759.75,3900.0
2016-05-24 14:30:00,760.0,761.23,759.27,760.47,1900.0,760.0,761.23,759.27,760.47,1900.0
2016-05-24 14:35:00,760.07,760.07,759.3,759.68,1944.0,760.07,760.07,759.3,759.68,1944.0
2016-05-24 14:40:00,759.42,760.83,759.42,760.83,901.0,759.42,760.83,759.42,760.83,901.0
2016-05-24 14:45:00,760.34,760.54,759.48,759.59,800.0,760.34,760.54,759.48,759.59,800.0
2016-05-24 14:50:00,760.25,760.25,759.48,759.48,400.0,760.25,760.25,759.48,759.48,400.0
2016-05-24 14:55:00,759.81,760.83,758.73,759.92,2200.0,759.81,760.83,758.73,759.92,2200.0
2016-05-24 15:00:00,759.25,759.72,758.99,759.72,1500.0,759.25,759.72,758.99,759.72,1500.0
2016-05-24 15:05:00,759.57,759.57,758.0,758.19,2538.0,759.57,759.57,758.0,758.19,2538.0
2016-05-24 15:10:00,758.0,759.51,757.99,758.27,4537.0,758.0,759.51,757.99,758.27,4537.0
2016-05-24 15:15:00,758.3,759.43,758.29,759.19,2800.0,758.3,759.43,758.29,759.19,2800.0
2016-05-24 15:20:00,759.43,760.21,759.43,759.68,4483.0,759.43,760.21,759.43,759.68,4483.0
2016-05-24 15:25:00,759.54,761.51,759.52,760.17,6900.0,759.54,761.51,759.52,760.17,6900.0
2016-05-24 15:30:00,760.25,760.63,759.85,760.0,3600.0,760.25,760.63,759.85,760.0,3600.0
2016-05-24 15:35:00,760.01,760.4,759.69,760.2,3000.0,760.01,760.4,759.69,760.2,3000.0
2016-05-24 15:40:00,760.37,761.76,760.12,761.76,4838.0,760.37,761.76,760.12,761.76,4838.0
2016-05-24 15:45:00,761.15,761.15,759.96,759.96,5903.0,761.15,761.15,759.96,759.96,5903.0
2016-05-24 15:50:00,759.77,761.29,759.73,760.91,6994.0,759.77,761.29,759.73,760.91,6994.0
2016-05-24 15:55:00,760.81,761.78,760.15,761.3,19062.0,760.81,761.78,760.15,761.3,19062.0
2016-05-25 09:30:00,760.75,763.51,760.75,763.21,2561.0,760.75,763.51,760.75,763.21,2561.0
2016-05-25 09:35:00,762.16,762.16,757.45,761.54,4400.0,762.16,762.16,757.45,761.54,4400.0
2016-05-25 09:40:00,761.4,761.75,759.16,760.95,4000.0,761.4,761.75,759.16,760.95,4000.0
2016-05-25 09:45:00,760.42,761.75,759.27,760.06,7552.0,760.42,761.75,759.27,760.06,7552.0
2016-05-25 09:50:00,760.17,760.17,758.93,759.89,1918.0,760.17,760.17,758.93,759.89,1918.0
2016-05-25 09:55:00,761.41,763.0,759.6,760.55,6958.0,761.41,763.0,759.6,760.55,6958.0
2016-05-25 10:00:00,760.65,761.5,759.8,760.79,6065.0,760.65,761.5,759.8,760.79,6065.0
2016-05-25 10:05:00,761.12,763.17,761.12,762.46,9095.0,761.12,763.17,761.12,762.46,9095.0
2016-05-25 10:10:00,762.41,762.88,762.26,762.68,3327.0,762.41,762.88,762.26,762.68,3327.0
2016-05-25 10:15:00,762.72,762.72,761.94,761.94,1000.0,762.72,762.72,761.94,761.94,1000.0
2016-05-25 10:20:00,762.01,763.5,762.0,762.9,2991.0,762.01,763.5,762.0,762.9,2991.0
2016-05-25 10:25:00,763.36,763.81,762.66,763.62,4775.0,763.36,763.81,762.66,763.62,4775.0
2016-05-25 10:30:00,764.0,764.0,762.59,762.59,2834.0,764.0,764.0,762.59,762.59,2834.0
2016-05-25 10:35:00,762.7,763.88,762.01,763.21,1325.0,762.7,763.88,762.01,763.21,1325.0
2016-05-25 10:40:00,762.0,764.74,762.0,764.54,2300.0,762.0,764.74,762.0,764.54,2300.0
2016-05-25 10:45:00,764.69,764.81,763.17,763.61,7100.0,764.69,764.81,763.17,763.61,7100.0
2016-05-25 10:50:00,763.7,764.66,763.7,764.0,3303.0,763.7,764.66,763.7,764.0,3303.0
2016-05-25 10:55:00,764.0,765.14,764.0,765.0,1995.0,764.0,765.14,764.0,765.0,1995.0
2016-05-25 11:00:00,765.0,765.0,764.55,764.98,2400.0,765.0,765.0,764.55,764.98,2400.0
2016-05-25 11:05:00,764.95,766.63,764.85,764.85,4369.0,764.95,766.63,764.85,764.85,4369.0
2016-05-25 11:10:00,764.24,765.27,763.94,765.27,1200.0,764.24,765.27,763.94,765.27,1200.0
2016-05-25 11:15:00,765.35,766.11,764.85,765.57,2900.0,765.35,766.11,764.85,765.57,2900.0
2016-05-25 11:20:00,765.57,765.92,765.41,765.6,1600.0,765.57,765.92,765.41,765.6,1600.0
2016-05-25 11:25:00,765.35,766.53,765.35,766.53,1600.0,765.35,766.53,765.35,766.53,1600.0
2016-05-25 11:30:00,766.37,767.8,766.0,767.8,6178.0,766.37,767.8,766.0,767.8,6178.0
2016-05-25 11:35:00,768.27,768.37,766.83,766.83,1700.0,768.27,768.37,766.83,766.83,1700.0
2016-05-25 11:40:00,766.8,768.06,766.7,768.03,4030.0,766.8,768.06,766.7,768.03,4030.0
2016-05-25 11:45:00,768.33,769.81,767.91,769.69,2400.0,768.33,769.81,767.91,769.69,2400.0
2016-05-25 11:50:00,768.87,770.0,768.19,770.0,2182.0,768.87,770.0,768.19,770.0,2182.0
2016-05-25 11:55:00,770.0,770.86,769.36,770.86,1800.0,770.0,770.86,769.36,770.86,1800.0
2016-05-25 12:00:00,770.04,770.07,767.51,767.94,2500.0,770.04,770.07,767.51,767.94,2500.0
2016-05-25 12:05:00,767.71,768.55,767.15,768.55,3800.0,767.71,768.55,767.15,768.55,3800.0
2016-05-25 12:10:00,768.53,768.53,768.4,768.49,400.0,768.53,768.53,768.4,768.49,400.0
2016-05-25 12:15:00,768.34,768.84,767.74,767.94,2100.0,768.34,768.84,767.74,767.94,2100.0
2016-05-25 12:20:00,768.42,769.12,767.94,768.09,2000.0,768.42,769.12,767.94,768.09,2000.0
2016-05-25 12:25:00,767.93,768.8,767.72,768.68,2000.0,767.93,768.8,767.72,768.68,2000.0
2016-05-25 12:30:00,768.68,769.38,768.68,768.9,1850.0,768.68,769.38,768.68,768.9,1850.0
2016-05-25 12:35:00,769.59,770.06,768.91,769.45,1900.0,769.59,770.06,768.91,769.45,1900.0
2016-05-25 12:40:00,769.84,770.13,769.58,769.64,1500.0,769.84,770.13,769.58,769.64,1500.0
2016-05-25 12:45:00,770.36,770.43,769.34,769.34,1800.0,770.36,770.43,769.34,769.34,1800.0
2016-05-25 12:50:00,769.25,770.02,769.25,770.02,800.0,769.25,770.02,769.25,770.02,800.0
2016-05-25 12:55:00,770.0,770.0,769.19,769.19,800.0,770.0,770.0,769.19,769.19,800.0
2016-05-25 13:00:00,769.13,769.5,768.98,769.18,1500.0,769.13,769.5,768.98,769.18,1500.0
2016-05-25 13:05:00,768.44,769.09,768.44,768.49,2200.0,768.44,769.09,768.44,768.49,2200.0
2016-05-25 13:10:00,768.52,769.59,768.45,769.03,6600.0,768.52,769.59,768.45,769.03,6600.0
2016-05-25 13:15:00,769.62,769.62,769.14,769.14,1600.0,769.62,769.62,769.14,769.14,1600.0
2016-05-25 13:20:00,769.75,770.04,768.81,768.81,2599.0,769.75,770.04,768.81,768.81,2599.0
2016-05-25 13:25:00,769.99,771.28,769.98,771.27,1067.0,769.99,771.28,769.98,771.27,1067.0
2016-05-25 13:30:00,771.27,771.85,770.06,770.52,3489.0,771.27,771.85,770.06,770.52,3489.0
2016-05-25 13:35:00,770.53,771.64,769.98,770.22,5200.0,770.53,771.64,769.98,770.22,5200.0
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 13:45:00,769.7,769.7,769.7,769.7,0.0,769.7,769.7,769.7,769.7,0.0
2016-05-25 13:50:00,769.7,770.52,769.65,769.89,1700.0,769.7,770.52,769.65,769.89,1700.0
2016-05-25 13:55:00,769.34,770.26,769.01,769.38,1600.0,769.34,770.26,769.01,769.38,1600.0
2016-05-25 14:00:00,769.36,769.36,768.72,769.09,900.0,769.36,769.36,768.72,769.09,900.0
2016-05-25 14:05:00,769.05,769.05,768.08,768.08,1400.0,769.05,769.05,768.08,768.08,1400.0
2016-05-25 14:10:00,768.44,769.12,767.85,767.85,1600.0,768.44,769.12,767.85,767.85,1600.0
2016-05-25 14:15:00,768.2,769.24,768.2,769.24,832.0,768.2,769.24,768.2,769.24,832.0
2016-05-25 14:20:00,769.24,769.24,768.7,768.7,1300.0,769.24,769.24,768.7,768.7,1300.0
2016-05-25 14:25:00,768.94,769.73,768.69,768.69,800.0,768.94,769.73,768.69,768.69,800.0
2016-05-25 14:30:00,768.69,770.33,768.69,770.32,3600.0,768.69,770.33,768.69,770.32,3600.0
2016-05-25 14:35:00,770.32,770.32,769.67,769.67,425.0,770.32,770.32,769.67,769.67,425.0
2016-05-25 14:40:00,770.58,770.66,770.01,770.5,1000.0,770.58,770.66,770.01,770.5,1000.0
2016-05-25 14:45:00,770.73,771.37,770.32,770.32,1500.0,770.73,771.37,770.32,770.32,1500.0
2016-05-25 14:50:00,769.98,770.49,769.26,770.48,1000.0,769.98,770.49,769.26,770.48,1000.0
2016-05-25 14:55:00,770.5,770.5,768.35,768.56,2190.0,770.5,770.5,768.35,768.56,2190.0
2016-05-25 15:00:00,768.36,768.41,767.8,767.97,2000.0,768.36,768.41,767.8,767.97,2000.0
2016-05-25 15:05:00,768.29,770.3,768.29,769.73,2097.0,768.29,770.3,768.29,769.73,2097.0
2016-05-25 15:10:00,769.74,769.76,768.5,769.31,2400.0,769.74,769.76,768.5,769.31,2400.0
2016-05-25 15:15:00,769.56,770.1,768.66,770.1,1700.0,769.56,770.1,768.66,770.1,1700.0
2016-05-25 15:20:00,770.2,770.2,769.51,769.51,2600.0,770.2,770.2,769.51,769.51,2600.0
2016-05-25 15:25:00,770.09,771.5,770.09,771.1,3082.0,770.09,771.5,770.09,771.1,3082.0
2016-05-25 15:30:00,770.54,771.5,770.54,771.46,1330.0,770.54,771.5,770.54,771.46,1330.0
2016-05-25 15:35:00,771.5,771.5,769.17,769.58,2100.0,771.5,771.5,769.17,769.58,2100.0
2016-05-25 15:40:00,769.1,769.91,768.79,769.91,1567.0,769.1,769.91,768.79,769.91,1567.0
2016-05-25 15:45:00,769.84,769.85,767.68,769.0,6347.0,769.84,769.85,767.68,769.0,6347.0
2016-05-25 15:50:00,768.61,769.0,768.11,768.69,3476.0,768.61,769.0,768.11,768.69,3476.0
2016-05-25 15:55:00,768.36,768.58,767.17,767.29,10544.0,768.36,768.58,767.17,767.29,10544.0
2016-05-26 09:30:00,766.45,769.53,765.05,766.29,6600.0,766.45,769.53,765.05,766.29,6600.0
2016-05-26 09:35:00,766.04,768.01,764.73,767.21,4488.0,766.04,768.01,764.73,767.21,4488.0
2016-05-26 09:40:00,767.63,769.76,766.82,769.76,700.0,767.63,769.76,766.82,769.76,700.0
2016-05-26 09:45:00,768.38,771.31,768.38,771.31,1200.0,768.38,771.31,768.38,771.31,1200.0
2016-05-26 09:50:00,770.49,771.85,770.37,771.83,900.0,770.49,771.85,770.37,771.83,900.0
2016-05-26 09:55:00,771.83,772.9,770.41,772.84,1900.0,771.83,772.9,770.41,772.84,1900.0
2016-05-26 10:00:00,772.8,772.8,772.66,772.78,300.0,772.8,772.8,772.66,772.78,300.0
2016-05-26 10:05:00,770.46,772.45,769.61,772.25,7209.0,770.46,772.45,769.61,772.25,7209.0
2016-05-26 10:10:00,772.49,774.88,772.16,774.88,1604.0,772.49,774.88,772.16,774.88,1604.0
2016-05-26 10:15:00,774.63,776.33,774.1,776.33,4309.0,774.63,776.33,774.1,776.33,4309.0
2016-05-26 10:20:00,775.95,776.15,773.51,774.05,2107.0,775.95,776.15,773.51,774.05,2107.0
2016-05-26 10:25:00,773.41,774.81,772.51,773.56,2058.0,773.41,774.81,772.51,773.56,2058.0
2016-05-26 10:30:00,771.66,774.09,771.58,771.77,9050.0,771.66,774.09,771.58,771.77,9050.0
2016-05-26 10:35:00,772.42,772.77,771.18,771.5,3600.0,772.42,772.77,771.18,771.5,3600.0
2016-05-26 10:40:00,771.14,772.35,771.0,771.0,3033.0,771.14,772.35,771.0,771.0,3033.0
2016-05-26 10:45:00,771.0,771.06,769.16,771.06,4506.0,771.0,771.06,769.16,771.06,4506.0
2016-05-26 10:50:00,770.4,770.68,769.9,770.05,600.0,770.4,770.68,769.9,770.05,600.0
2016-05-26 10:55:00,770.63,770.63,768.86,770.17,2110.0,770.63,770.63,768.86,770.17,2110.0
2016-05-26 11:00:00,769.78,771.35,769.78,771.35,1968.0,769.78,771.35,769.78,771.35,1968.0
2016-05-26 11:05:00,770.61,770.61,768.73,770.14,3934.0,770.61,770.61,768.73,770.14,3934.0
2016-05-26 11:10:00,769.7,771.6,769.7,771.6,1400.0,769.7,771.6,769.7,771.6,1400.0
2016-05-26 11:15:00,771.6,771.73,771.09,771.73,1608.0,771.6,771.73,771.09,771.73,1608.0
2016-05-26 11:20:00,771.73,772.96,771.73,772.96,2005.0,771.73,772.96,771.73,772.96,2005.0
2016-05-26 11:25:00,773.03,774.34,772.18,773.61,6750.0,773.03,774.34,772.18,773.61,6750.0
2016-05-26 11:30:00,773.56,773.63,772.72,772.72,4490.0,773.56,773.63,772.72,772.72,4490.0
2016-05-26 11:35:00,772.68,773.32,772.31,772.7,3400.0,772.68,773.32,772.31,772.7,3400.0
2016-05-26 11:40:00,772.78,774.46,772.78,773.63,3135.0,772.78,774.46,772.78,773.63,3135.0
2016-05-26 11:45:00,773.63,775.26,773.44,773.92,3779.0,773.63,775.26,773.44,773.92,3779.0
2016-05-26 11:50:00,773.82,774.7,773.82,773.85,1300.0,773.82,774.7,773.82,773.85,1300.0
2016-05-26 11:55:00,773.44,774.35,773.44,774.13,2200.0,773.44,774.35,773.44,774.13,2200.0
2016-05-26 12:00:00,773.75,774.1,773.65,773.94,601.0,773.75,774.1,773.65,773.94,601.0
2016-05-26 12:05:00,773.51,773.51,772.9,772.9,2200.0,773.51,773.51,772.9,772.9,2200.0
2016-05-26 12:10:00,772.98,773.29,771.72,771.72,2478.0,772.98,773.29,771.72,771.72,2478.0
2016-05-26 12:15:00,771.77,772.06,771.0,771.0,3702.0,771.77,772.06,771.0,771.0,3702.0
2016-05-26 12:20:00,771.0,771.0,770.13,771.0,3420.0,771.0,771.0,770.13,771.0,3420.0
2016-05-26 12:25:00,771.45,771.45,771.02,771.02,1400.0,771.45,771.45,771.02,771.02,1400.0
2016-05-26 12:30:00,771.32,771.32,770.27,770.27,700.0,771.32,771.32,770.27,770.27,700.0
2016-05-26 12:35:00,770.27,770.67,770.04,770.18,4301.0,770.27,770.67,770.04,770.18,4301.0
2016-05-26 12:40:00,770.24,770.75,770.07,770.07,3800.0,770.24,770.75,770.07,770.07,3800.0
2016-05-26 12:45:00,770.07,770.11,768.71,769.57,3592.0,770.07,770.11,768.71,769.57,3592.0
2016-05-26 12:50:00,769.78,770.0,769.56,769.82,1500.0,769.78,770.0,769.56,769.82,1500.0
2016-05-26 12:55:00,769.89,769.89,768.52,768.74,2901.0,769.89,769.89,768.52,768.74,2901.0
2016-05-26 13:00:00,768.73,768.96,768.57,768.88,1900.0,768.73,768.96,768.57,768.88,1900.0
2016-05-26 13:05:00,768.88,768.88,768.14,768.34,2101.0,768.88,768.88,768.14,768.34,2101.0
2016-05-26 13:10:00,768.0,768.4,767.97,768.25,4344.0,768.0,768.4,767.97,768.25,4344.0
2016-05-26 13:15:00,768.79,769.88,768.72,769.88,1200.0,768.79,769.88,768.72,769.88,1200.0
2016-05-26 13:20:00,770.38,770.38,769.0,769.0,2000.0,770.38,770.38,769.0,769.0,2000.0
2016-05-26 13:25:00,769.0,769.07,768.9,768.92,900.0,769.0,769.07,768.9,768.92,900.0
2016-05-26 13:30:00,768.83,769.1,768.25,768.25,2886.0,768.83,769.1,768.25,768.25,2886.0
2016-05-26 13:35:00,768.42,769.17,768.02,768.85,6584.0,768.42,769.17,768.02,768.85,6584.0
2016-05-26 13:40:00,768.75,768.75,768.03,768.51,5162.0,768.75,768.75,768.03,768.51,5162.0
2016-05-26 13:45:00,768.77,768.77,768.31,768.36,1000.0,768.77,768.77,768.31,768.36,1000.0
2016-05-26 13:50:00,768.36,768.55,767.85,768.25,10033.0,768.36,768.55,767.85,768.25,10033.0
2016-05-26 13:55:00,768.06,768.41,767.85,768.1,4005.0,768.06,768.41,767.85,768.1,4005.0
2016-05-26 14:00:00,768.1,768.95,767.99,768.92,5817.0,768.1,768.95,767.99,768.92,5817.0
2016-05-26 14:05:00,768.97,770.13,768.36,769.77,3912.0,768.97,770.13,768.36,769.77,3912.0
2016-05-26 14:10:00,769.81,769.81,768.56,769.26,5894.0,769.81,769.81,768.56,769.26,5894.0
2016-05-26 14:15:00,769.87,769.87,768.76,768.76,900.0,769.87,769.87,768.76,768.76,900.0
2016-05-26 14:20:00,768.57,769.35,767.39,768.69,4731.0,768.57,769.35,767.39,768.69,4731.0
2016-05-26 14:25:00,768.68,768.68,767.97,767.97,200.0,768.68,768.68,767.97,767.97,200.0
2016-05-26 14:30:00,768.5,769.05,768.49,768.9,1200.0,768.5,769.05,768.49,768.9,1200.0
2016-05-26 14:35:00,769.0,772.1,769.0,771.45,4595.0,769.0,772.1,769.0,771.45,4595.0
2016-05-26 14:40:00,771.45,771.45,769.35,770.15,3400.0,771.45,771.45,769.35,770.15,3400.0
2016-05-26 14:45:00,770.15,770.16,770.15,770.15,130.0,770.15,770.16,770.15,770.15,130.0
2016-05-26 14:50:00,770.15,770.15,769.25,769.25,600.0,770.15,770.15,769.25,769.25,600.0
2016-05-26 14:55:00,768.01,768.9,767.88,768.76,3922.0,768.01,768.9,767.88,768.76,3922.0
2016-05-26 15:00:00,768.96,769.4,768.8,769.39,1000.0,768.96,769.4,768.8,769.39,1000.0
2016-05-26 15:05:00,769.39,769.4,768.22,769.31,2100.0,769.39,769.4,768.22,769.31,2100.0
2016-05-26 15:10:00,769.19,769.19,768.46,768.72,900.0,769.19,769.19,768.46,768.72,900.0
2016-05-26 15:15:00,768.97,769.84,767.56,769.69,1900.0,768.97,769.84,767.56,769.69,1900.0
2016-05-26 15:20:00,769.69,769.69,769.22,769.23,700.0,769.69,769.69,769.22,769.23,700.0
2016-05-26 15:25:00,769.23,769.68,769.0,769.51,1600.0,769.23,769.68,769.0,769.51,1600.0
2016-05-26 15:30:00,768.54,769.95,768.54,769.74,1900.0,768.54,769.95,768.54,769.74,1900.0
2016-05-26 15:35:00,768.38,769.16,768.38,769.16,1636.0,768.38,769.16,768.38,769.16,1636.0
2016-05-26 15:40:00,769.02,769.4,767.71,768.65,2829.0,769.02,769.4,767.71,768.65,2829.0
2016-05-26 15:45:00,768.99,769.39,767.09,767.14,5600.0,768.99,769.39,767.09,767.14,5600.0
2016-05-26 15:50:00,767.31,768.63,767.21,768.48,3910.0,767.31,768.63,767.21,768.48,3910.0
2016-05-26 15:55:00,768.12,769.01,767.19,769.0,8909.0,768.12,769.01,767.19,769.0,8909.0
2016-05-27 09:30:00,768.0,770.16,768.0,770.04,1881.0,768.0,770.16,768.0,770.04,1881.0
2016-05-27 09:35:00,770.09,773.28,770.09,773.28,600.0,770.09,773.28,770.09,773.28,600.0
2016-05-27 09:40:00,773.28,773.28,773.28,773.28,0.0,773.28,773.28,773.28,773.28,0.0
2016-05-27 09:45:00,772.5,772.67,771.88,771.99,2000.0,772.5,772.67,771.88,771.99,2000.0
2016-05-27 09:50:00,769.57,769.63,768.16,769.63,1568.0,769.57,769.63,768.16,769.63,1568.0
2016-05-27 09:55:00,769.61,769.71,768.63,769.07,510.0,769.61,769.71,768.63,769.07,510.0
2016-05-27 10:00:00,770.07,770.89,769.89,770.3,1500.0,770.07,770.89,769.89,770.3,1500.0
2016-05-27 10:05:00,770.0,771.37,770.0,771.37,688.0,770.0,771.37,770.0,771.37,688.0
2016-05-27 10:10:00,771.99,772.0,771.99,772.0,200.0,771.99,772.0,771.99,772.0,200.0
2016-05-27 10:15:00,771.52,771.52,770.41,770.41,2800.0,771.52,771.52,770.41,770.41,2800.0
2016-05-27 10:20:00,769.62,771.94,768.99,770.39,7800.0,769.62,771.94,768.99,770.39,7800.0
2016-05-27 10:25:00,770.42,770.42,768.95,769.6,3200.0,770.42,770.42,768.95,769.6,3200.0
2016-05-27 10:30:00,770.06,770.99,769.75,770.69,2200.0,770.06,770.99,769.75,770.69,2200.0
2016-05-27 10:35:00,770.68,770.68,770.24,770.49,1100.0,770.68,770.68,770.24,770.49,1100.0
2016-05-27 10:40:00,769.68,770.89,768.65,770.29,2683.0,769.68,770.89,768.65,770.29,2683.0
2016-05-27 10:45:00,770.29,770.29,769.0,769.19,700.0,770.29,770.29,769.0,769.19,700.0
2016-05-27 10:50:00,769.34,770.92,769.0,769.87,6500.0,769.34,770.92,769.0,769.87,6500.0
2016-05-27 10:55:00,769.45,769.7,768.53,768.75,4726.0,769.45,769.7,768.53,768.75,4726.0
2016-05-27 11:00:00,768.4,768.75,767.0,767.3,5146.0,768.4,768.75,767.0,767.3,5146.0
2016-05-27 11:05:00,767.58,768.53,767.34,767.34,1612.0,767.58,768.53,767.34,767.34,1612.0
2016-05-27 11:10:00,767.38,767.38,766.73,766.89,500.0,767.38,767.38,766.73,766.89,500.0
2016-05-27 11:15:00,766.66,766.95,766.24,766.24,1400.0,766.66,766.95,766.24,766.24,1400.0
2016-05-27 11:20:00,766.26,766.26,765.22,765.22,2600.0,766.26,766.26,765.22,765.22,2600.0
2016-05-27 11:25:00,766.6,766.75,766.6,766.75,300.0,766.6,766.75,766.6,766.75,300.0
2016-05-27 11:30:00,767.6,767.67,766.71,767.0,4490.0,767.6,767.67,766.71,767.0,4490.0
2016-05-27 11:35:00,767.1,767.53,767.1,767.23,1870.0,767.1,767.53,767.1,767.23,1870.0
2016-05-27 11:40:00,766.68,767.65,765.81,765.81,4258.0,766.68,767.65,765.81,765.81,4258.0
2016-05-27 11:45:00,766.28,766.35,765.33,765.59,1100.0,766.28,766.35,765.33,765.59,1100.0
2016-05-27 11:50:00,765.64,766.77,765.64,766.68,1000.0,765.64,766.77,765.64,766.68,1000.0
2016-05-27 11:55:00,766.5,766.5,766.22,766.22,400.0,766.5,766.5,766.22,766.22,400.0
2016-05-27 12:00:00,765.37,765.37,765.37,765.37,100.0,765.37,765.37,765.37,765.37,100.0
2016-05-27 12:05:00,765.61,765.79,765.35,765.57,1700.0,765.61,765.79,765.35,765.57,1700.0
2016-05-27 12:10:00,765.42,765.46,764.64,764.75,3782.0,765.42,765.46,764.64,764.75,3782.0
2016-05-27 12:15:00,764.68,765.0,764.11,765.0,2000.0,764.68,765.0,764.11,765.0,2000.0
2016-05-27 12:20:00,764.94,765.17,764.36,764.62,1100.0,764.94,765.17,764.36,764.62,1100.0
2016-05-27 12:25:00,764.53,765.37,764.15,764.7,2034.0,764.53,765.37,764.15,764.7,2034.0
2016-05-27 12:30:00,764.59,765.25,764.14,764.93,5329.0,764.59,765.25,764.14,764.93,5329.0
2016-05-27 12:35:00,764.93,764.93,764.21,764.25,2400.0,764.93,764.93,764.21,764.25,2400.0
2016-05-27 12:40:00,764.95,765.0,764.07,764.8,5480.0,764.95,765.0,764.07,764.8,5480.0
2016-05-27 12:45:00,764.7,766.2,764.7,766.15,4006.0,764.7,766.2,764.7,766.15,4006.0
2016-05-27 12:50:00,765.99,766.1,765.1,765.1,2334.0,765.99,766.1,765.1,765.1,2334.0
2016-05-27 12:55:00,765.35,766.21,765.35,766.2,1600.0,765.35,766.21,765.35,766.2,1600.0
2016-05-27 13:00:00,765.88,766.16,765.6,765.6,1530.0,765.88,766.16,765.6,765.6,1530.0
2016-05-27 13:05:00,765.56,765.79,765.22,765.78,1500.0,765.56,765.79,765.22,765.78,1500.0
2016-05-27 13:10:00,766.03,766.57,765.8,765.8,3600.0,766.03,766.57,765.8,765.8,3600.0
2016-05-27 13:15:00,766.08,766.67,766.0,766.22,1500.0,766.08,766.67,766.0,766.22,1500.0
2016-05-27 13:20:00,766.22,766.42,765.14,765.18,1335.0,766.22,766.42,765.14,765.18,1335.0
2016-05-27 13:25:00,765.5,765.65,765.14,765.63,1165.0,765.5,765.65,765.14,765.63,1165.0
2016-05-27 13:30:00,766.08,766.34,766.06,766.34,1400.0,766.08,766.34,766.06,766.34,1400.0
2016-05-27 13:35:00,766.39,766.48,764.83,764.83,2300.0,766.39,766.48,764.83,764.83,2300.0
2016-05-27 13:40:00,765.02,765.35,764.68,765.14,1300.0,765.02,765.35,764.68,765.14,1300.0
2016-05-27 13:45:00,765.16,765.32,765.16,765.32,343.0,765.16,765.32,765.16,765.32,343.0
2016-05-27 13:50:00,765.32,765.47,764.6,764.8,1900.0,765.32,765.47,764.6,764.8,1900.0
2016-05-27 13:55:00,764.8,765.39,764.48,765.28,1200.0,764.8,765.39,764.48,765.28,1200.0
2016-05-27 14:00:00,764.95,764.95,764.42,764.73,1700.0,764.95,764.95,764.42,764.73,1700.0
2016-05-27 14:05:00,764.73,764.73,763.63,764.15,9161.0,764.73,764.73,763.63,764.15,9161.0
2016-05-27 14:10:00,763.92,765.06,763.92,764.94,6503.0,763.92,765.06,763.92,764.94,6503.0
2016-05-27 14:15:00,764.94,766.15,764.41,765.45,9300.0,764.94,766.15,764.41,765.45,9300.0
2016-05-27 14:20:00,765.45,765.92,765.27,765.49,1229.0,765.45,765.92,765.27,765.49,1229.0
2016-05-27 14:25:00,765.72,766.76,765.72,766.56,1500.0,765.72,766.76,765.72,766.56,1500.0
2016-05-27 14:30:00,766.56,766.56,766.0,766.22,2250.0,766.56,766.56,766.0,766.22,2250.0
2016-05-27 14:35:00,766.98,766.98,766.37,766.77,1800.0,766.98,766.98,766.37,766.77,1800.0
2016-05-27 14:40:00,766.69,766.94,766.31,766.94,2400.0,766.69,766.94,766.31,766.94,2400.0
2016-05-27 14:45:00,766.94,767.1,766.31,766.87,2300.0,766.94,767.1,766.31,766.87,2300.0
2016-05-27 14:50:00,767.02,767.7,767.02,767.7,900.0,767.02,767.7,767.02,767.7,900.0
2016-05-27 14:55:00,767.95,768.69,766.67,767.01,5760.0,767.95,768.69,766.67,767.01,5760.0
2016-05-27 15:00:00,766.73,766.97,765.27,765.27,2986.0,766.73,766.97,765.27,765.27,2986.0
2016-05-27 15:05:00,765.28,766.37,765.28,766.37,1400.0,765.28,766.37,765.28,766.37,1400.0
2016-05-27 15:10:00,767.16,767.16,766.15,766.58,2575.0,767.16,767.16,766.15,766.58,2575.0
2016-05-27 15:15:00,766.56,766.96,765.89,766.87,1800.0,766.56,766.96,765.89,766.87,1800.0
2016-05-27 15:20:00,767.08,767.08,766.53,766.6,1600.0,767.08,767.08,766.53,766.6,1600.0
2016-05-27 15:25:00,766.92,767.06,766.34,767.06,3690.0,766.92,767.06,766.34,767.06,3690.0
2016-05-27 15:30:00,766.88,767.41,766.88,767.05,4000.0,766.88,767.41,766.88,767.05,4000.0
2016-05-27 15:35:00,767.39,767.88,767.15,767.15,3100.0,767.39,767.88,767.15,767.15,3100.0
2016-05-27 15:40:00,767.15,767.46,766.36,767.23,2879.0,767.15,767.46,766.36,767.23,2879.0
2016-05-27 15:45:00,767.23,767.23,766.26,766.26,2700.0,767.23,767.23,766.26,766.26,2700.0
2016-05-27 15:50:00,766.16,766.31,765.38,765.4,5000.0,766.16,766.31,765.38,765.4,5000.0
2016-05-27 15:55:00,765.61,766.23,765.19,766.16,14261.0,765.61,766.23,765.19,766.16,14261.0
2016-05-31 09:30:00,767.49,767.52,765.71,765.71,1692.0,767.49,767.52,765.71,765.71,1692.0
2016-05-31 09:35:00,766.11,766.61,762.46,762.46,1200.0,766.11,766.61,762.46,762.46,1200.0
2016-05-31 09:40:00,762.28,762.28,762.28,762.28,100.0,762.28,762.28,762.28,762.28,100.0
2016-05-31 09:45:00,762.14,763.66,761.54,763.66,800.0,762.14,763.66,761.54,763.66,800.0
2016-05-31 09:50:00,761.55,761.93,761.03,761.03,1202.0,761.55,761.93,761.03,761.03,1202.0
2016-05-31 09:55:00,761.2,762.56,761.12,762.56,800.0,761.2,762.56,761.12,762.56,800.0
2016-05-31 10:00:00,761.93,762.08,760.36,760.63,1200.0,761.93,762.08,760.36,760.63,1200.0
2016-05-31 10:05:00,760.54,761.94,760.04,760.61,1100.0,760.54,761.94,760.04,760.61,1100.0
2016-05-31 10:10:00,760.63,760.83,759.23,759.23,4056.0,760.63,760.83,759.23,759.23,4056.0
2016-05-31 10:15:00,759.73,760.65,759.67,760.65,1600.0,759.73,760.65,759.67,760.65,1600.0
2016-05-31 10:20:00,761.12,762.58,760.4,762.07,4014.0,761.12,762.58,760.4,762.07,4014.0
2016-05-31 10:25:00,761.67,762.8,760.86,761.56,11489.0,761.67,762.8,760.86,761.56,11489.0
2016-05-31 10:30:00,761.38,762.1,761.24,761.45,3820.0,761.38,762.1,761.24,761.45,3820.0
2016-05-31 10:35:00,761.55,761.8,760.0,760.13,4871.0,761.55,761.8,760.0,760.13,4871.0
2016-05-31 10:40:00,760.89,761.04,760.18,760.48,2700.0,760.89,761.04,760.18,760.48,2700.0
2016-05-31 10:45:00,760.84,764.38,760.73,764.38,3300.0,760.84,764.38,760.73,764.38,3300.0
2016-05-31 10:50:00,764.38,765.67,764.15,764.6,5521.0,764.38,765.67,764.15,764.6,5521.0
2016-05-31 10:55:00,764.45,764.46,763.26,763.26,900.0,764.45,764.46,763.26,763.26,900.0
2016-05-31 11:00:00,764.0,765.13,763.85,764.61,5345.0,764.0,765.13,763.85,764.61,5345.0
2016-05-31 11:05:00,765.09,766.66,764.47,764.59,5811.0,765.09,766.66,764.47,764.59,5811.0
2016-05-31 11:10:00,765.33,766.19,765.0,765.16,3000.0,765.33,766.19,765.0,765.16,3000.0
2016-05-31 11:15:00,765.29,765.75,764.5,765.23,3930.0,765.29,765.75,764.5,765.23,3930.0
2016-05-31 11:20:00,765.75,765.75,764.34,764.9,5619.0,765.75,765.75,764.34,764.9,5619.0
2016-05-31 11:25:00,765.0,765.46,764.45,765.14,2200.0,765.0,765.46,764.45,765.14,2200.0
2016-05-31 11:30:00,765.14,765.15,764.3,764.3,800.0,765.14,765.15,764.3,764.3,800.0
2016-05-31 11:35:00,764.19,764.25,763.14,763.95,3410.0,764.19,764.25,763.14,763.95,3410.0
2016-05-31 11:40:00,763.95,763.95,761.78,762.4,4000.0,763.95,763.95,761.78,762.4,4000.0
2016-05-31 11:45:00,761.75,763.41,761.75,763.07,1600.0,761.75,763.41,761.75,763.07,1600.0
2016-05-31 11:50:00,763.73,763.78,763.73,763.73,400.0,763.73,763.78,763.73,763.73,400.0
2016-05-31 11:55:00,764.17,765.2,764.17,764.98,2700.0,764.17,765.2,764.17,764.98,2700.0
2016-05-31 12:00:00,764.98,764.98,764.28,764.28,604.0,764.98,764.98,764.28,764.28,604.0
2016-05-31 12:05:00,764.77,764.81,764.77,764.81,1000.0,764.77,764.81,764.77,764.81,1000.0
2016-05-31 12:10:00,764.81,765.08,764.18,765.08,2871.0,764.81,765.08,764.18,765.08,2871.0
2016-05-31 12:15:00,765.1,765.82,764.78,765.42,1800.0,765.1,765.82,764.78,765.42,1800.0
2016-05-31 12:20:00,765.3,765.69,764.55,764.62,1486.0,765.3,765.69,764.55,764.62,1486.0
2016-05-31 12:25:00,764.85,765.89,764.62,765.88,1900.0,764.85,765.89,764.62,765.88,1900.0
2016-05-31 12:30:00,765.77,765.77,764.81,765.64,1200.0,765.77,765.77,764.81,765.64,1200.0
2016-05-31 12:35:00,765.61,765.61,763.74,763.74,1500.0,765.61,765.61,763.74,763.74,1500.0
2016-05-31 12:40:00,763.75,765.26,763.27,764.52,3511.0,763.75,765.26,763.27,764.52,3511.0
2016-05-31 12:45:00,764.05,765.53,764.04,764.3,5200.0,764.05,765.53,764.04,764.3,5200.0
2016-05-31 12:50:00,764.31,765.35,764.31,764.54,7942.0,764.31,765.35,764.31,764.54,7942.0
2016-05-31 12:55:00,764.71,765.26,764.46,765.0,6348.0,764.71,765.26,764.46,765.0,6348.0
2016-05-31 13:00:00,764.95,764.95,764.12,764.6,1400.0,764.95,764.95,764.12,764.6,1400.0
2016-05-31 13:05:00,764.58,764.8,762.63,762.63,5301.0,764.58,764.8,762.63,762.63,5301.0
2016-05-31 13:10:00,762.92,764.61,762.92,764.27,5177.0,762.92,764.61,762.92,764.27,5177.0
2016-05-31 13:15:00,764.36,764.52,763.5,764.05,4000.0,764.36,764.52,763.5,764.05,4000.0
2016-05-31 13:20:00,764.6,765.09,763.29,764.48,7623.0,764.6,765.09,763.29,764.48,7623.0
2016-05-31 13:25:00,764.33,765.04,763.97,765.04,3348.0,764.33,765.04,763.97,765.04,3348.0
2016-05-31 13:30:00,765.04,765.04,764.3,764.3,500.0,765.04,765.04,764.3,764.3,500.0
2016-05-31 13:35:00,764.62,765.92,764.62,765.9,1949.0,764.62,765.92,764.62,765.9,1949.0
2016-05-31 13:40:00,765.58,765.65,765.06,765.07,2000.0,765.58,765.65,765.06,765.07,2000.0
2016-05-31 13:45:00,764.65,765.08,764.3,764.45,6117.0,764.65,765.08,764.3,764.45,6117.0
2016-05-31 13:50:00,764.93,765.65,764.1,765.65,4341.0,764.93,765.65,764.1,765.65,4341.0
2016-05-31 13:55:00,765.49,765.52,763.85,765.0,6796.0,765.49,765.52,763.85,765.0,6796.0
2016-05-31 14:00:00,764.7,765.45,762.71,762.71,5847.0,764.7,765.45,762.71,762.71,5847.0
2016-05-31 14:05:00,763.0,764.35,762.93,762.93,1800.0,763.0,764.35,762.93,762.93,1800.0
2016-05-31 14:10:00,763.6,763.93,762.46,762.46,10086.0,763.6,763.93,762.46,762.46,10086.0
2016-05-31 14:15:00,763.24,763.35,761.84,761.84,6094.0,763.24,763.35,761.84,761.84,6094.0
2016-05-31 14:20:00,762.63,764.15,762.13,763.98,6710.0,762.63,764.15,762.13,763.98,6710.0
2016-05-31 14:25:00,763.31,764.16,762.45,763.61,9502.0,763.31,764.16,762.45,763.61,9502.0
2016-05-31 14:30:00,763.41,763.95,763.1,763.1,8898.0,763.41,763.95,763.1,763.1,8898.0
2016-05-31 14:35:00,763.1,763.89,762.87,762.87,1720.0,763.1,763.89,762.87,762.87,1720.0
2016-05-31 14:40:00,763.33,764.5,763.33,764.33,2040.0,763.33,764.5,763.33,764.33,2040.0
2016-05-31 14:45:00,764.33,765.05,764.06,764.81,6328.0,764.33,765.05,764.06,764.81,6328.0
2016-05-31 14:50:00,764.61,764.61,764.14,764.14,1000.0,764.61,764.61,764.14,764.14,1000.0
2016-05-31 14:55:00,764.14,764.14,762.35,763.66,4804.0,764.14,764.14,762.35,763.66,4804.0
2016-05-31 15:00:00,763.68,763.92,762.86,763.41,2960.0,763.68,763.92,762.86,763.41,2960.0
2016-05-31 15:05:00,763.64,764.0,762.35,762.38,7212.0,763.64,764.0,762.35,762.38,7212.0
2016-05-31 15:10:00,762.85,762.91,761.67,761.67,2600.0,762.85,762.91,761.67,761.67,2600.0
2016-05-31 15:15:00,761.28,762.7,761.24,762.64,4923.0,761.28,762.7,761.24,762.64,4923.0
2016-05-31 15:20:00,762.64,763.02,762.46,762.93,2208.0,762.64,763.02,762.46,762.93,2208.0
2016-05-31 15:25:00,762.35,763.85,762.35,763.8,1721.0,762.35,763.85,762.35,763.8,1721.0
2016-05-31 15:30:00,764.09,764.9,763.93,764.0,4374.0,764.09,764.9,763.93,764.0,4374.0
2016-05-31 15:35:00,764.63,764.9,763.93,764.46,4000.0,764.63,764.9,763.93,764.46,4000.0
2016-05-31 15:40:00,764.2,764.6,763.91,764.6,3100.0,764.2,764.6,763.91,764.6,3100.0
2016-05-31 15:45:00,764.3,764.55,763.39,764.33,5120.0,764.3,764.55,763.39,764.33,5120.0
2016-05-31 15:50:00,764.33,764.33,763.54,763.95,4900.0,764.33,764.33,763.54,763.95,4900.0
2016-05-31 15:55:00,763.93,764.19,761.93,762.21,24463.0,763.93,764.19,761.93,762.21,24463.0
2016-06-01 09:30:00,759.7,761.88,759.7,760.72,2029.0,759.7,761.88,759.7,760.72,2029.0
2016-06-01 09:35:00,759.95,759.96,759.32,759.32,300.0,759.95,759.96,759.32,759.32,300.0
2016-06-01 09:40:00,760.61,760.61,758.43,759.63,6945.0,760.61,760.61,758.43,759.63,6945.0
2016-06-01 09:45:00,760.35,762.16,760.34,761.79,1100.0,760.35,762.16,760.34,761.79,1100.0
2016-06-01 09:50:00,762.17,762.17,760.61,762.1,3506.0,762.17,762.17,760.61,762.1,3506.0
2016-06-01 09:55:00,761.19,762.36,761.19,762.36,3100.0,761.19,762.36,761.19,762.36,3100.0
2016-06-01 10:00:00,761.77,764.66,761.0,763.06,6161.0,761.77,764.66,761.0,763.06,6161.0
2016-06-01 10:05:00,763.23,764.14,762.43,763.38,1602.0,763.23,764.14,762.43,763.38,1602.0
2016-06-01 10:10:00,763.16,763.16,763.16,763.16,100.0,763.16,763.16,763.16,763.16,100.0
2016-06-01 10:15:00,762.34,762.34,760.14,760.14,1505.0,762.34,762.34,760.14,760.14,1505.0
2016-06-01 10:20:00,760.35,761.74,759.67,761.27,4876.0,760.35,761.74,759.67,761.27,4876.0
2016-06-01 10:25:00,761.4,762.08,759.37,759.95,5523.0,761.4,762.08,759.37,759.95,5523.0
2016-06-01 10:30:00,759.8,761.96,759.43,760.82,7250.0,759.8,761.96,759.43,760.82,7250.0
2016-06-01 10:35:00,760.82,760.85,760.74,760.74,400.0,760.82,760.85,760.74,760.74,400.0
2016-06-01 10:40:00,760.74,760.74,760.21,760.63,622.0,760.74,760.74,760.21,760.63,622.0
2016-06-01 10:45:00,760.11,760.96,760.11,760.91,900.0,760.11,760.96,760.11,760.91,900.0
2016-06-01 10:50:00,762.23,763.77,762.23,763.77,1136.0,762.23,763.77,762.23,763.77,1136.0
2016-06-01 10:55:00,763.77,763.77,761.7,762.63,4360.0,763.77,763.77,761.7,762.63,4360.0
2016-06-01 11:00:00,763.16,763.29,762.44,763.21,700.0,763.16,763.29,762.44,763.21,700.0
2016-06-01 11:05:00,763.73,764.14,762.8,762.8,1800.0,763.73,764.14,762.8,762.8,1800.0
2016-06-01 11:10:00,762.82,763.54,762.81,762.81,2000.0,762.82,763.54,762.81,762.81,2000.0
2016-06-01 11:15:00,761.81,762.6,760.14,761.36,4200.0,761.81,762.6,760.14,761.36,4200.0
2016-06-01 11:20:00,761.36,762.7,761.13,761.14,1700.0,761.36,762.7,761.13,761.14,1700.0
2016-06-01 11:25:00,760.47,760.47,760.11,760.4,1100.0,760.47,760.47,760.11,760.4,1100.0
2016-06-01 11:30:00,760.4,760.4,758.81,758.81,1100.0,760.4,760.4,758.81,758.81,1100.0
2016-06-01 11:35:00,758.6,759.25,758.6,758.83,1200.0,758.6,759.25,758.6,758.83,1200.0
2016-06-01 11:40:00,758.51,758.86,758.4,758.86,1200.0,758.51,758.86,758.4,758.86,1200.0
2016-06-01 11:45:00,759.3,759.97,758.5,759.0,4000.0,759.3,759.97,758.5,759.0,4000.0
2016-06-01 11:50:00,759.2,759.71,759.0,759.71,2100.0,759.2,759.71,759.0,759.71,2100.0
2016-06-01 11:55:00,759.71,760.15,758.92,759.65,1801.0,759.71,760.15,758.92,759.65,1801.0
2016-06-01 12:00:00,759.65,760.31,759.39,759.9,5012.0,759.65,760.31,759.39,759.9,5012.0
2016-06-01 12:05:00,759.9,759.9,759.45,759.69,1400.0,759.9,759.9,759.45,759.69,1400.0
2016-06-01 12:10:00,759.39,760.03,759.39,759.88,3523.0,759.39,760.03,759.39,759.88,3523.0
2016-06-01 12:15:00,760.0,760.98,759.27,760.13,5200.0,760.0,760.98,759.27,760.13,5200.0
2016-06-01 12:20:00,759.81,760.52,759.57,759.6,1000.0,759.81,760.52,759.57,759.6,1000.0
2016-06-01 12:25:00,760.05,760.79,759.23,759.85,5327.0,760.05,760.79,759.23,759.85,5327.0
2016-06-01 12:30:00,759.66,760.6,759.65,760.29,1400.0,759.66,760.6,759.65,760.29,1400.0
2016-06-01 12:35:00,760.31,760.78,760.0,760.64,2500.0,760.31,760.78,760.0,760.64,2500.0
2016-06-01 12:40:00,760.75,761.11,759.69,761.11,2050.0,760.75,761.11,759.69,761.11,2050.0
2016-06-01 12:45:00,761.15,761.15,760.32,760.32,1400.0,761.15,761.15,760.32,760.32,1400.0
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 12:55:00,759.8,759.8,759.8,759.8,0.0,759.8,759.8,759.8,759.8,0.0
2016-06-01 13:00:00,760.46,761.13,760.1,761.04,3672.0,760.46,761.13,760.1,761.04,3672.0
2016-06-01 13:05:00,760.75,761.12,760.75,760.93,1200.0,760.75,761.12,760.75,760.93,1200.0
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 13:15:00,759.51,759.51,759.51,759.51,0.0,759.51,759.51,759.51,759.51,0.0
2016-06-01 13:20:00,759.87,759.87,759.26,759.26,1800.0,759.87,759.87,759.26,759.26,1800.0
2016-06-01 13:25:00,759.43,759.75,758.94,758.98,3005.0,759.43,759.75,758.94,758.98,3005.0
2016-06-01 13:30:00,758.7,758.93,758.7,758.76,1500.0,758.7,758.93,758.7,758.76,1500.0
2016-06-01 13:35:00,758.76,758.78,758.4,758.4,1750.0,758.76,758.78,758.4,758.4,1750.0
2016-06-01 13:40:00,758.4,759.63,758.4,759.63,1500.0,758.4,759.63,758.4,759.63,1500.0
2016-06-01 13:45:00,759.63,760.05,758.7,759.36,7040.0,759.63,760.05,758.7,759.36,7040.0
2016-06-01 13:50:00,759.78,761.99,759.5,761.3,6365.0,759.78,761.99,759.5,761.3,6365.0
2016-06-01 13:55:00,761.31,761.61,761.31,761.56,1200.0,761.31,761.61,761.31,761.56,1200.0
2016-06-01 14:00:00,761.65,761.65,759.82,760.5,2105.0,761.65,761.65,759.82,760.5,2105.0
2016-06-01 14:05:00,760.27,760.79,760.27,760.79,800.0,760.27,760.79,760.27,760.79,800.0
2016-06-01 14:10:00,760.96,762.5,760.96,762.03,1819.0,760.96,762.5,760.96,762.03,1819.0
2016-06-01 14:15:00,762.3,762.7,761.1,761.53,6242.0,762.3,762.7,761.1,761.53,6242.0
2016-06-01 14:20:00,761.1,761.6,760.9,760.9,1601.0,761.1,761.6,760.9,760.9,1601.0
2016-06-01 14:25:00,761.64,761.64,761.64,761.64,100.0,761.64,761.64,761.64,761.64,100.0
2016-06-01 14:30:00,761.11,761.18,758.42,758.42,1900.0,761.11,761.18,758.42,758.42,1900.0
2016-06-01 14:35:00,759.15,759.15,759.15,759.15,100.0,759.15,759.15,759.15,759.15,100.0
2016-06-01 14:40:00,759.3,759.63,758.99,759.46,2044.0,759.3,759.63,758.99,759.46,2044.0
2016-06-01 14:45:00,759.46,759.46,759.26,759.26,200.0,759.46,759.46,759.26,759.26,200.0
2016-06-01 14:50:00,759.83,760.6,759.65,759.66,5524.0,759.83,760.6,759.65,759.66,5524.0
2016-06-01 14:55:00,759.91,760.96,759.25,760.96,2731.0,759.91,760.96,759.25,760.96,2731.0
2016-06-01 15:00:00,760.43,760.9,759.76,760.85,3514.0,760.43,760.9,759.76,760.85,3514.0
2016-06-01 15:05:00,760.85,760.85,760.1,760.35,2400.0,760.85,760.85,760.1,760.35,2400.0
2016-06-01 15:10:00,760.86,761.56,760.33,761.37,4532.0,760.86,761.56,760.33,761.37,4532.0
2016-06-01 15:15:00,761.37,761.37,760.52,761.01,4920.0,761.37,761.37,760.52,761.01,4920.0
2016-06-01 15:20:00,761.02,761.55,760.8,761.55,6457.0,761.02,761.55,760.8,761.55,6457.0
2016-06-01 15:25:00,761.58,762.31,761.43,761.43,1700.0,761.58,762.31,761.43,761.43,1700.0
2016-06-01 15:30:00,762.02,762.13,761.37,761.37,2600.0,762.02,762.13,761.37,761.37,2600.0
2016-06-01 15:35:00,761.37,761.41,761.0,761.0,1500.0,761.37,761.41,761.0,761.0,1500.0
2016-06-01 15:40:00,761.0,761.2,760.95,761.0,1806.0,761.0,761.2,760.95,761.0,1806.0
2016-06-01 15:45:00,759.91,761.86,759.91,761.52,2031.0,759.91,761.86,759.91,761.52,2031.0
2016-06-01 15:50:00,761.1,761.74,760.96,761.74,4509.0,761.1,761.74,760.96,761.74,4509.0
2016-06-01 15:55:00,761.23,761.41,760.49,761.41,7499.0,761.23,761.41,760.49,761.41,7499.0
2016-06-02 09:30:00,760.76,761.85,758.38,761.0,2778.0,760.76,761.85,758.38,761.0,2778.0
2016-06-02 09:35:00,758.56,761.84,758.47,761.84,550.0,758.56,761.84,758.47,761.84,550.0
2016-06-02 09:40:00,761.19,761.19,761.08,761.08,200.0,761.19,761.19,761.08,761.08,200.0
2016-06-02 09:45:00,761.01,761.02,757.5,757.5,1005.0,761.01,761.02,757.5,757.5,1005.0
2016-06-02 09:50:00,758.17,759.08,757.63,758.18,2011.0,758.17,759.08,757.63,758.18,2011.0
2016-06-02 09:55:00,758.06,758.06,756.58,756.6,1000.0,758.06,758.06,756.58,756.6,1000.0
2016-06-02 10:00:00,757.74,758.7,757.74,758.7,1000.0,757.74,758.7,757.74,758.7,1000.0
2016-06-02 10:05:00,759.89,759.9,759.89,759.89,105.0,759.89,759.9,759.89,759.89,105.0
2016-06-02 10:10:00,760.61,760.61,758.3,758.55,1850.0,760.61,760.61,758.3,758.55,1850.0
2016-06-02 10:15:00,758.92,759.0,757.55,757.55,2982.0,758.92,759.0,757.55,757.55,2982.0
2016-06-02 10:20:00,757.55,759.2,757.27,758.5,6808.0,757.55,759.2,757.27,758.5,6808.0
2016-06-02 10:25:00,759.11,760.84,759.03,759.5,7352.0,759.11,760.84,759.03,759.5,7352.0
2016-06-02 10:30:00,759.75,760.65,758.75,758.94,4367.0,759.75,760.65,758.75,758.94,4367.0
2016-06-02 10:35:00,759.5,761.0,759.46,761.0,7657.0,759.5,761.0,759.46,761.0,7657.0
2016-06-02 10:40:00,762.39,762.75,761.36,762.35,3312.0,762.39,762.75,761.36,762.35,3312.0
2016-06-02 10:45:00,762.62,763.03,761.88,762.2,1600.0,762.62,763.03,761.88,762.2,1600.0
2016-06-02 10:50:00,762.97,763.48,762.22,763.48,2700.0,762.97,763.48,762.22,763.48,2700.0
2016-06-02 10:55:00,762.69,764.08,762.29,764.08,1800.0,762.69,764.08,762.29,764.08,1800.0
2016-06-02 11:00:00,763.91,765.45,763.02,763.02,2025.0,763.91,765.45,763.02,763.02,2025.0
2016-06-02 11:05:00,763.77,765.01,763.77,764.24,2443.0,763.77,765.01,763.77,764.24,2443.0
2016-06-02 11:10:00,765.0,765.17,763.85,764.85,8397.0,765.0,765.17,763.85,764.85,8397.0
2016-06-02 11:15:00,764.55,765.14,764.3,764.3,1300.0,764.55,765.14,764.3,764.3,1300.0
2016-06-02 11:20:00,764.3,765.2,764.07,765.09,1500.0,764.3,765.2,764.07,765.09,1500.0
2016-06-02 11:25:00,765.09,765.49,764.03,764.9,2254.0,765.09,765.49,764.03,764.9,2254.0
2016-06-02 11:30:00,764.9,764.91,764.09,764.72,1170.0,764.9,764.91,764.09,764.72,1170.0
2016-06-02 11:35:00,764.72,764.72,764.69,764.69,400.0,764.72,764.72,764.69,764.69,400.0
2016-06-02 11:40:00,764.48,765.28,764.48,764.84,800.0,764.48,765.28,764.48,764.84,800.0
2016-06-02 11:45:00,765.41,765.41,765.27,765.27,700.0,765.41,765.41,765.27,765.27,700.0
2016-06-02 11:50:00,764.8,765.8,763.45,765.25,6761.0,764.8,765.8,763.45,765.25,6761.0
2016-06-02 11:55:00,765.25,765.53,765.25,765.47,900.0,765.25,765.53,765.25,765.47,900.0
2016-06-02 12:00:00,765.47,765.47,763.92,765.04,2100.0,765.47,765.47,763.92,765.04,2100.0
2016-06-02 12:05:00,765.1,765.68,763.63,763.63,6877.0,765.1,765.68,763.63,763.63,6877.0
2016-06-02 12:10:00,764.11,764.62,763.57,763.57,2800.0,764.11,764.62,763.57,763.57,2800.0
2016-06-02 12:15:00,763.2,763.34,763.05,763.34,600.0,763.2,763.34,763.05,763.34,600.0
2016-06-02 12:20:00,763.15,764.2,763.06,763.49,3500.0,763.15,764.2,763.06,763.49,3500.0
2016-06-02 12:25:00,763.49,763.81,763.12,763.12,1200.0,763.49,763.81,763.12,763.12,1200.0
2016-06-02 12:30:00,763.72,765.26,763.72,764.82,1311.0,763.72,765.26,763.72,764.82,1311.0
2016-06-02 12:35:00,764.83,766.0,764.83,765.66,3290.0,764.83,766.0,764.83,765.66,3290.0
2016-06-02 12:40:00,765.68,765.75,765.06,765.06,1400.0,765.68,765.75,765.06,765.06,1400.0
2016-06-02 12:45:00,765.57,766.09,765.2,766.02,2700.0,765.57,766.09,765.2,766.02,2700.0
2016-06-02 12:50:00,766.04,766.84,765.97,766.67,1700.0,766.04,766.84,765.97,766.67,1700.0
2016-06-02 12:55:00,766.67,766.68,766.67,766.67,706.0,766.67,766.68,766.67,766.67,706.0
2016-06-02 13:00:00,767.08,767.5,767.08,767.49,700.0,767.08,767.5,767.08,767.49,700.0
2016-06-02 13:05:00,767.49,768.02,766.98,767.5,2800.0,767.49,768.02,766.98,767.5,2800.0
2016-06-02 13:10:00,767.3,767.3,766.18,766.51,1212.0,767.3,767.3,766.18,766.51,1212.0
2016-06-02 13:15:00,767.19,767.45,766.2,766.2,5276.0,767.19,767.45,766.2,766.2,5276.0
2016-06-02 13:20:00,766.7,767.09,766.7,766.76,1000.0,766.7,767.09,766.7,766.76,1000.0
2016-06-02 13:25:00,767.52,767.65,766.5,767.2,2798.0,767.52,767.65,766.5,767.2,2798.0
2016-06-02 13:30:00,767.41,767.41,766.68,766.68,900.0,767.41,767.41,766.68,766.68,900.0
2016-06-02 13:35:00,766.68,766.93,766.19,766.93,1500.0,766.68,766.93,766.19,766.93,1500.0
2016-06-02 13:40:00,767.12,767.17,766.81,767.17,1600.0,767.12,767.17,766.81,767.17,1600.0
2016-06-02 13:45:00,767.63,768.0,767.63,768.0,700.0,767.63,768.0,767.63,768.0,700.0
2016-06-02 13:50:00,768.0,768.36,768.0,768.36,1800.0,768.0,768.36,768.0,768.36,1800.0
2016-06-02 13:55:00,768.87,768.9,768.28,768.31,2825.0,768.87,768.9,768.28,768.31,2825.0
2016-06-02 14:00:00,768.54,768.87,768.01,768.2,1900.0,768.54,768.87,768.01,768.2,1900.0
2016-06-02 14:05:00,768.19,769.24,768.19,769.24,706.0,768.19,769.24,768.19,769.24,706.0
2016-06-02 14:10:00,769.24,769.66,769.24,769.61,900.0,769.24,769.66,769.24,769.61,900.0
2016-06-02 14:15:00,769.57,769.57,769.12,769.55,400.0,769.57,769.57,769.12,769.55,400.0
2016-06-02 14:20:00,769.86,769.86,769.47,769.64,905.0,769.86,769.86,769.47,769.64,905.0
2016-06-02 14:25:00,769.67,769.72,769.66,769.66,800.0,769.67,769.72,769.66,769.66,800.0
2016-06-02 14:30:00,769.33,770.01,769.33,769.98,2500.0,769.33,770.01,769.33,769.98,2500.0
2016-06-02 14:35:00,769.99,769.99,769.23,769.88,3147.0,769.99,769.99,769.23,769.88,3147.0
2016-06-02 14:40:00,770.21,770.44,770.21,770.31,1300.0,770.21,770.44,770.21,770.31,1300.0
2016-06-02 14:45:00,769.83,770.0,769.37,769.67,5000.0,769.83,770.0,769.37,769.67,5000.0
2016-06-02 14:50:00,769.44,769.44,769.19,769.26,601.0,769.44,769.44,769.19,769.26,601.0
2016-06-02 14:55:00,769.26,769.26,768.46,768.75,1500.0,769.26,769.26,768.46,768.75,1500.0
2016-06-02 15:00:00,768.99,768.99,768.19,768.19,2192.0,768.99,768.99,768.19,768.19,2192.0
2016-06-02 15:05:00,768.5,768.5,768.2,768.43,2610.0,768.5,768.5,768.2,768.43,2610.0
2016-06-02 15:10:00,768.65,768.83,768.51,768.83,1200.0,768.65,768.83,768.51,768.83,1200.0
2016-06-02 15:15:00,769.14,769.24,768.7,769.24,800.0,769.14,769.24,768.7,769.24,800.0
2016-06-02 15:20:00,769.24,769.24,767.88,768.36,3800.0,769.24,769.24,767.88,768.36,3800.0
2016-06-02 15:25:00,768.42,768.55,768.1,768.11,1200.0,768.42,768.55,768.1,768.11,1200.0
2016-06-02 15:30:00,768.17,768.91,768.17,768.87,1499.0,768.17,768.91,768.17,768.87,1499.0
2016-06-02 15:35:00,768.91,769.46,768.79,769.2,1300.0,768.91,769.46,768.79,769.2,1300.0
2016-06-02 15:40:00,769.2,769.2,768.21,768.24,2507.0,769.2,769.2,768.21,768.24,2507.0
2016-06-02 15:45:00,768.65,768.9,768.18,768.18,2700.0,768.65,768.9,768.18,768.18,2700.0
2016-06-02 15:50:00,767.97,768.09,767.67,767.69,1700.0,767.97,768.09,767.67,767.69,1700.0
2016-06-02 15:55:00,767.9,768.36,767.29,767.94,11043.0,767.9,768.36,767.29,767.94,11043.0
2016-06-03 09:30:00,766.15,769.66,765.53,766.3,1402.0,766.15,769.66,765.53,766.3,1402.0
2016-06-03 09:35:00,767.51,767.52,760.97,760.97,1147.0,767.51,767.52,760.97,760.97,1147.0
2016-06-03 09:40:00,763.69,765.3,762.4,765.05,900.0,763.69,765.3,762.4,765.05,900.0
2016-06-03 09:45:00,764.74,765.2,763.53,764.3,1600.0,764.74,765.2,763.53,764.3,1600.0
2016-06-03 09:50:00,764.3,764.3,762.88,762.88,400.0,764.3,764.3,762.88,762.88,400.0
2016-06-03 09:55:00,762.88,763.35,761.69,761.69,790.0,762.88,763.35,761.69,761.69,790.0
2016-06-03 10:00:00,761.69,761.69,758.35,759.13,3806.0,761.69,761.69,758.35,759.13,3806.0
2016-06-03 10:05:00,759.89,760.33,758.21,758.21,2484.0,759.89,760.33,758.21,758.21,2484.0
2016-06-03 10:10:00,759.23,760.99,759.23,759.5,1600.0,759.23,760.99,759.23,759.5,1600.0
2016-06-03 10:15:00,760.21,761.1,760.18,761.1,1600.0,760.21,761.1,760.18,761.1,1600.0
2016-06-03 10:20:00,760.34,762.42,759.28,762.27,6260.0,760.34,762.42,759.28,762.27,6260.0
2016-06-03 10:25:00,761.69,762.67,760.71,762.21,3679.0,761.69,762.67,760.71,762.21,3679.0
2016-06-03 10:30:00,761.86,763.04,761.03,763.04,7392.0,761.86,763.04,761.03,763.04,7392.0
2016-06-03 10:35:00,763.02,763.57,761.64,762.61,4200.0,763.02,763.57,761.64,762.61,4200.0
2016-06-03 10:40:00,762.79,763.08,762.23,763.0,2400.0,762.79,763.08,762.23,763.0,2400.0
2016-06-03 10:45:00,763.01,764.1,763.0,763.56,4300.0,763.01,764.1,763.0,763.56,4300.0
2016-06-03 10:50:00,763.43,764.93,762.29,764.93,10150.0,763.43,764.93,762.29,764.93,10150.0
2016-06-03 10:55:00,763.95,766.77,763.95,766.35,5300.0,763.95,766.77,763.95,766.35,5300.0
2016-06-03 11:00:00,766.11,766.44,765.05,765.93,4150.0,766.11,766.44,765.05,765.93,4150.0
2016-06-03 11:05:00,765.9,767.41,765.9,765.91,3984.0,765.9,767.41,765.9,765.91,3984.0
2016-06-03 11:10:00,766.4,766.88,763.85,765.41,4051.0,766.4,766.88,763.85,765.41,4051.0
2016-06-03 11:15:00,765.43,766.37,764.84,765.04,6508.0,765.43,766.37,764.84,765.04,6508.0
2016-06-03 11:20:00,765.65,765.65,764.22,764.41,2900.0,765.65,765.65,764.22,764.41,2900.0
2016-06-03 11:25:00,764.15,765.4,763.61,765.39,7011.0,764.15,765.4,763.61,765.39,7011.0
2016-06-03 11:30:00,765.67,766.0,764.9,765.54,2700.0,765.67,766.0,764.9,765.54,2700.0
2016-06-03 11:35:00,765.31,765.71,764.56,765.7,1434.0,765.31,765.71,764.56,765.7,1434.0
2016-06-03 11:40:00,766.33,768.54,765.94,767.48,6183.0,766.33,768.54,765.94,767.48,6183.0
2016-06-03 11:45:00,766.88,766.88,765.89,766.51,851.0,766.88,766.88,765.89,766.51,851.0
2016-06-03 11:50:00,767.53,767.53,767.07,767.36,1200.0,767.53,767.53,767.07,767.36,1200.0
2016-06-03 11:55:00,766.81,768.0,766.81,768.0,1000.0,766.81,768.0,766.81,768.0,1000.0
2016-06-03 12:00:00,768.0,768.0,766.1,766.96,2100.0,768.0,768.0,766.1,766.96,2100.0
2016-06-03 12:05:00,766.94,767.11,766.94,767.11,500.0,766.94,767.11,766.94,767.11,500.0
2016-06-03 12:10:00,766.54,766.61,765.78,765.88,1800.0,766.54,766.61,765.78,765.88,1800.0
2016-06-03 12:15:00,765.07,765.07,765.07,765.07,100.0,765.07,765.07,765.07,765.07,100.0
2016-06-03 12:20:00,765.99,766.93,765.99,766.93,2400.0,765.99,766.93,765.99,766.93,2400.0
2016-06-03 12:25:00,767.72,767.79,766.03,766.11,3300.0,767.72,767.79,766.03,766.11,3300.0
2016-06-03 12:30:00,766.11,766.67,765.63,766.63,1300.0,766.11,766.67,765.63,766.63,1300.0
2016-06-03 12:35:00,766.4,766.62,765.54,766.25,1500.0,766.4,766.62,765.54,766.25,1500.0
2016-06-03 12:40:00,766.25,767.12,765.45,765.46,1000.0,766.25,767.12,765.45,765.46,1000.0
2016-06-03 12:45:00,766.36,766.37,765.34,765.34,900.0,766.36,766.37,765.34,765.34,900.0
2016-06-03 12:50:00,765.32,765.38,765.32,765.38,400.0,765.32,765.38,765.32,765.38,400.0
2016-06-03 12:55:00,765.38,765.53,764.15,764.65,1011.0,765.38,765.53,764.15,764.65,1011.0
2016-06-03 13:00:00,764.55,766.25,764.55,765.0,5572.0,764.55,766.25,764.55,765.0,5572.0
2016-06-03 13:05:00,765.69,765.71,764.9,764.9,400.0,765.69,765.71,764.9,764.9,400.0
2016-06-03 13:10:00,765.53,765.76,765.53,765.75,800.0,765.53,765.76,765.53,765.75,800.0
2016-06-03 13:15:00,766.27,766.71,766.27,766.68,900.0,766.27,766.71,766.27,766.68,900.0
2016-06-03 13:20:00,766.7,767.08,766.11,766.59,1508.0,766.7,767.08,766.11,766.59,1508.0
2016-06-03 13:25:00,766.94,767.04,765.01,765.01,3700.0,766.94,767.04,765.01,765.01,3700.0
2016-06-03 13:30:00,765.26,766.12,765.26,765.32,500.0,765.26,766.12,765.26,765.32,500.0
2016-06-03 13:35:00,765.78,766.65,765.26,765.78,2100.0,765.78,766.65,765.26,765.78,2100.0
2016-06-03 13:40:00,766.19,766.19,766.19,766.19,100.0,766.19,766.19,766.19,766.19,100.0
2016-06-03 13:45:00,766.19,767.25,766.03,766.17,1000.0,766.19,767.25,766.03,766.17,1000.0
2016-06-03 13:50:00,766.19,766.19,765.77,765.77,1100.0,766.19,766.19,765.77,765.77,1100.0
2016-06-03 13:55:00,765.77,766.54,765.77,766.49,900.0,765.77,766.54,765.77,766.49,900.0
2016-06-03 14:00:00,766.21,766.33,766.2,766.33,400.0,766.21,766.33,766.2,766.33,400.0
2016-06-03 14:05:00,766.33,766.35,766.01,766.01,2100.0,766.33,766.35,766.01,766.01,2100.0
2016-06-03 14:10:00,766.15,766.3,764.72,765.33,5647.0,766.15,766.3,764.72,765.33,5647.0
2016-06-03 14:15:00,765.08,765.66,765.08,765.15,600.0,765.08,765.66,765.08,765.15,600.0
2016-06-03 14:20:00,765.5,765.65,765.5,765.64,1205.0,765.5,765.65,765.5,765.64,1205.0
2016-06-03 14:25:00,765.57,765.57,765.01,765.01,400.0,765.57,765.57,765.01,765.01,400.0
2016-06-03 14:30:00,765.35,766.12,765.34,765.82,2037.0,765.35,766.12,765.34,765.82,2037.0
2016-06-03 14:35:00,765.82,766.28,765.4,766.1,3714.0,765.82,766.28,765.4,766.1,3714.0
2016-06-03 14:40:00,766.11,766.15,765.27,765.33,900.0,766.11,766.15,765.27,765.33,900.0
2016-06-03 14:45:00,765.42,765.9,765.37,765.37,400.0,765.42,765.9,765.37,765.37,400.0
2016-06-03 14:50:00,765.06,765.59,765.06,765.44,700.0,765.06,765.59,765.06,765.44,700.0
2016-06-03 14:55:00,765.77,765.84,765.0,765.0,1700.0,765.77,765.84,765.0,765.0,1700.0
2016-06-03 15:00:00,765.0,765.0,764.01,764.49,900.0,765.0,765.0,764.01,764.49,900.0
2016-06-03 15:05:00,764.72,764.72,763.26,763.31,2700.0,764.72,764.72,763.26,763.31,2700.0
2016-06-03 15:10:00,764.31,764.31,763.24,763.24,1285.0,764.31,764.31,763.24,763.24,1285.0
2016-06-03 15:15:00,763.71,764.2,762.89,762.89,7384.0,763.71,764.2,762.89,762.89,7384.0
2016-06-03 15:20:00,762.91,763.29,762.91,762.96,2418.0,762.91,763.29,762.91,762.96,2418.0
2016-06-03 15:25:00,762.97,762.98,762.21,762.21,1300.0,762.97,762.98,762.21,762.21,1300.0
2016-06-03 15:30:00,762.8,762.85,762.22,762.85,700.0,762.8,762.85,762.22,762.85,700.0
2016-06-03 15:35:00,762.85,763.24,762.61,762.78,2987.0,762.85,763.24,762.61,762.78,2987.0
2016-06-03 15:40:00,762.79,762.79,761.66,761.66,2900.0,762.79,762.79,761.66,761.66,2900.0
2016-06-03 15:45:00,762.22,762.27,761.2,761.83,4150.0,762.22,762.27,761.2,761.83,4150.0
2016-06-03 15:50:00,762.0,762.08,761.27,761.27,4744.0,762.0,762.08,761.27,761.27,4744.0
2016-06-03 15:55:00,761.35,761.85,760.0,760.71,15385.0,761.35,761.85,760.0,760.71,15385.0
2016-06-06 09:30:00,761.31,762.09,757.37,757.37,1786.0,761.31,762.09,757.37,757.37,1786.0
2016-06-06 09:35:00,757.81,758.24,757.81,758.24,700.0,757.81,758.24,757.81,758.24,700.0
2016-06-06 09:40:00,758.24,758.24,755.64,755.64,5347.0,758.24,758.24,755.64,755.64,5347.0
2016-06-06 09:45:00,756.0,756.84,752.9,753.09,8950.0,756.0,756.84,752.9,753.09,8950.0
2016-06-06 09:50:00,753.25,754.63,753.25,754.0,1250.0,753.25,754.63,753.25,754.0,1250.0
2016-06-06 09:55:00,753.55,753.83,751.18,751.87,5401.0,753.55,753.83,751.18,751.87,5401.0
2016-06-06 10:00:00,751.47,752.0,750.85,751.26,5651.0,751.47,752.0,750.85,751.26,5651.0
2016-06-06 10:05:00,751.45,752.23,750.37,750.53,3163.0,751.45,752.23,750.37,750.53,3163.0
2016-06-06 10:10:00,750.56,751.86,750.04,750.96,3100.0,750.56,751.86,750.04,750.96,3100.0
2016-06-06 10:15:00,751.39,751.86,750.58,750.94,3700.0,751.39,751.86,750.58,750.94,3700.0
2016-06-06 10:20:00,751.16,751.45,750.96,750.96,600.0,751.16,751.45,750.96,750.96,600.0
2016-06-06 10:25:00,750.0,751.01,748.93,749.85,13546.0,750.0,751.01,748.93,749.85,13546.0
2016-06-06 10:30:00,749.15,750.88,749.15,750.59,4892.0,749.15,750.88,749.15,750.59,4892.0
2016-06-06 10:35:00,750.91,751.31,750.1,750.25,3563.0,750.91,751.31,750.1,750.25,3563.0
2016-06-06 10:40:00,750.5,751.45,750.39,750.39,4354.0,750.5,751.45,750.39,750.39,4354.0
2016-06-06 10:45:00,750.3,751.19,750.3,751.19,1037.0,750.3,751.19,750.3,751.19,1037.0
2016-06-06 10:50:00,751.39,751.49,750.27,750.27,7626.0,751.39,751.49,750.27,750.27,7626.0
2016-06-06 10:55:00,750.33,751.71,750.33,751.71,1000.0,750.33,751.71,750.33,751.71,1000.0
2016-06-06 11:00:00,751.9,752.22,751.61,752.22,755.0,751.9,752.22,751.61,752.22,755.0
2016-06-06 11:05:00,751.37,752.2,750.5,751.14,4866.0,751.37,752.2,750.5,751.14,4866.0
2016-06-06 11:10:00,750.82,751.36,750.82,750.95,1267.0,750.82,751.36,750.82,750.95,1267.0
2016-06-06 11:15:00,751.61,751.61,750.59,751.03,2350.0,751.61,751.61,750.59,751.03,2350.0
2016-06-06 11:20:00,751.35,751.45,750.7,751.45,3601.0,751.35,751.45,750.7,751.45,3601.0
2016-06-06 11:25:00,752.25,752.35,751.35,751.51,5315.0,752.25,752.35,751.35,751.51,5315.0
2016-06-06 11:30:00,751.75,752.14,751.48,752.14,1416.0,751.75,752.14,751.48,752.14,1416.0
2016-06-06 11:35:00,751.89,752.82,751.86,752.82,1508.0,751.89,752.82,751.86,752.82,1508.0
2016-06-06 11:40:00,752.29,752.99,751.71,752.72,3422.0,752.29,752.99,751.71,752.72,3422.0
2016-06-06 11:45:00,752.4,752.75,752.02,752.03,3100.0,752.4,752.75,752.02,752.03,3100.0
2016-06-06 11:50:00,752.05,752.07,751.67,751.68,800.0,752.05,752.07,751.67,751.68,800.0
2016-06-06 11:55:00,751.63,751.63,750.49,751.03,500.0,751.63,751.63,750.49,751.03,500.0
2016-06-06 12:00:00,751.45,751.85,751.45,751.85,300.0,751.45,751.85,751.45,751.85,300.0
2016-06-06 12:05:00,751.62,751.62,750.67,750.67,1412.0,751.62,751.62,750.67,750.67,1412.0
2016-06-06 12:10:00,750.96,751.54,750.51,750.71,6613.0,750.96,751.54,750.51,750.71,6613.0
2016-06-06 12:15:00,750.76,750.89,750.04,750.43,5200.0,750.76,750.89,750.04,750.43,5200.0
2016-06-06 12:20:00,750.76,751.26,750.76,750.78,1222.0,750.76,751.26,750.76,750.78,1222.0
2016-06-06 12:25:00,751.21,751.54,751.21,751.54,2200.0,751.21,751.54,751.21,751.54,2200.0
2016-06-06 12:30:00,751.36,752.32,750.88,752.3,1590.0,751.36,752.32,750.88,752.3,1590.0
2016-06-06 12:35:00,752.03,752.88,751.41,752.38,7747.0,752.03,752.88,751.41,752.38,7747.0
2016-06-06 12:40:00,752.8,753.7,752.34,753.59,8826.0,752.8,753.7,752.34,753.59,8826.0
2016-06-06 12:45:00,754.0,755.55,753.98,754.53,2661.0,754.0,755.55,753.98,754.53,2661.0
2016-06-06 12:50:00,754.16,754.16,752.77,753.65,2882.0,754.16,754.16,752.77,753.65,2882.0
2016-06-06 12:55:00,753.7,755.56,753.5,755.56,2643.0,753.7,755.56,753.5,755.56,2643.0
2016-06-06 13:00:00,755.25,755.45,754.18,754.41,6389.0,755.25,755.45,754.18,754.41,6389.0
2016-06-06 13:05:00,755.04,756.6,754.99,756.15,1700.0,755.04,756.6,754.99,756.15,1700.0
2016-06-06 13:10:00,755.91,756.3,755.64,756.1,4500.0,755.91,756.3,755.64,756.1,4500.0
2016-06-06 13:15:00,755.78,756.59,755.52,756.59,3200.0,755.78,756.59,755.52,756.59,3200.0
2016-06-06 13:20:00,756.45,757.0,755.9,755.9,8045.0,756.45,757.0,755.9,755.9,8045.0
2016-06-06 13:25:00,756.05,756.22,754.82,755.57,2300.0,756.05,756.22,754.82,755.57,2300.0
2016-06-06 13:30:00,755.84,756.67,755.84,756.67,973.0,755.84,756.67,755.84,756.67,973.0
2016-06-06 13:35:00,756.47,757.24,756.35,756.96,1601.0,756.47,757.24,756.35,756.96,1601.0
2016-06-06 13:40:00,756.5,757.96,756.5,756.69,3325.0,756.5,757.96,756.5,756.69,3325.0
2016-06-06 13:45:00,756.1,756.9,755.67,755.81,5200.0,756.1,756.9,755.67,755.81,5200.0
2016-06-06 13:50:00,756.08,756.92,756.08,756.92,500.0,756.08,756.92,756.08,756.92,500.0
2016-06-06 13:55:00,756.85,756.85,755.66,755.97,2500.0,756.85,756.85,755.66,755.97,2500.0
2016-06-06 14:00:00,755.82,756.11,755.18,755.76,1172.0,755.82,756.11,755.18,755.76,1172.0
2016-06-06 14:05:00,755.78,756.5,755.6,756.06,6005.0,755.78,756.5,755.6,756.06,6005.0
2016-06-06 14:10:00,756.35,757.6,756.35,757.4,5909.0,756.35,757.6,756.35,757.4,5909.0
2016-06-06 14:15:00,757.35,757.62,756.87,757.05,3952.0,757.35,757.62,756.87,757.05,3952.0
2016-06-06 14:20:00,757.44,759.3,757.02,759.3,2311.0,757.44,759.3,757.02,759.3,2311.0
2016-06-06 14:25:00,758.82,758.82,757.63,758.71,3299.0,758.82,758.82,757.63,758.71,3299.0
2016-06-06 14:30:00,758.42,758.8,757.39,757.43,2289.0,758.42,758.8,757.39,757.43,2289.0
2016-06-06 14:35:00,757.28,758.59,757.27,757.95,2100.0,757.28,758.59,757.27,757.95,2100.0
2016-06-06 14:40:00,757.88,758.26,757.88,757.95,1306.0,757.88,758.26,757.88,757.95,1306.0
2016-06-06 14:45:00,758.66,758.98,758.4,758.97,1010.0,758.66,758.98,758.4,758.97,1010.0
2016-06-06 14:50:00,758.9,759.62,758.85,759.62,1112.0,758.9,759.62,758.85,759.62,1112.0
2016-06-06 14:55:00,759.54,759.54,757.05,757.35,3091.0,759.54,759.54,757.05,757.35,3091.0
2016-06-06 15:00:00,758.03,758.29,757.62,758.17,1845.0,758.03,758.29,757.62,758.17,1845.0
2016-06-06 15:05:00,758.79,759.39,758.4,758.4,2403.0,758.79,759.39,758.4,758.4,2403.0
2016-06-06 15:10:00,758.4,758.4,758.4,758.4,0.0,758.4,758.4,758.4,758.4,0.0
2016-06-06 15:15:00,758.06,759.13,757.58,759.13,2500.0,758.06,759.13,757.58,759.13,2500.0
2016-06-06 15:20:00,758.48,758.8,757.49,757.88,2348.0,758.48,758.8,757.49,757.88,2348.0
2016-06-06 15:25:00,757.87,757.87,757.09,757.6,1718.0,757.87,757.87,757.09,757.6,1718.0
2016-06-06 15:30:00,757.46,757.89,756.59,756.59,13151.0,757.46,757.89,756.59,756.59,13151.0
2016-06-06 15:35:00,756.46,757.19,756.46,757.19,2000.0,756.46,757.19,756.46,757.19,2000.0
2016-06-06 15:40:00,757.8,757.8,757.05,757.12,2193.0,757.8,757.8,757.05,757.12,2193.0
2016-06-06 15:45:00,757.12,757.86,756.15,756.83,4434.0,757.12,757.86,756.15,756.83,4434.0
2016-06-06 15:50:00,757.13,757.79,756.4,756.5,4900.0,757.13,757.79,756.4,756.5,4900.0
2016-06-06 15:55:00,756.4,757.22,755.76,756.12,12346.0,756.4,757.22,755.76,756.12,12346.0
2016-06-07 09:30:00,754.01,755.69,752.74,754.49,2863.0,754.01,755.69,752.74,754.49,2863.0
2016-06-07 09:35:00,754.07,755.38,753.82,754.26,2021.0,754.07,755.38,753.82,754.26,2021.0
2016-06-07 09:40:00,754.26,754.83,752.27,752.85,4700.0,754.26,754.83,752.27,752.85,4700.0
2016-06-07 09:45:00,753.9,754.67,752.78,754.38,1299.0,753.9,754.67,752.78,754.38,1299.0
2016-06-07 09:50:00,754.88,755.27,754.47,754.99,958.0,754.88,755.27,754.47,754.99,958.0
2016-06-07 09:55:00,754.14,754.14,753.08,753.08,500.0,754.14,754.14,753.08,753.08,500.0
2016-06-07 10:00:00,753.5,754.56,753.5,754.45,1000.0,753.5,754.56,753.5,754.45,1000.0
2016-06-07 10:05:00,754.64,755.87,754.0,755.87,1300.0,754.64,755.87,754.0,755.87,1300.0
2016-06-07 10:10:00,755.75,756.63,754.76,756.63,2478.0,755.75,756.63,754.76,756.63,2478.0
2016-06-07 10:15:00,756.63,756.89,756.33,756.49,1200.0,756.63,756.89,756.33,756.49,1200.0
2016-06-07 10:20:00,756.75,756.75,754.77,755.0,4925.0,756.75,756.75,754.77,755.0,4925.0
2016-06-07 10:25:00,753.42,753.42,752.9,752.9,300.0,753.42,753.42,752.9,752.9,300.0
2016-06-07 10:30:00,753.24,753.62,753.24,753.62,600.0,753.24,753.62,753.24,753.62,600.0
2016-06-07 10:35:00,753.4,754.26,752.78,753.93,2400.0,753.4,754.26,752.78,753.93,2400.0
2016-06-07 10:40:00,753.89,754.36,753.89,754.36,600.0,753.89,754.36,753.89,754.36,600.0
2016-06-07 10:45:00,754.17,754.17,752.35,753.74,6500.0,754.17,754.17,752.35,753.74,6500.0
2016-06-07 10:50:00,753.4,754.7,753.3,754.6,5580.0,753.4,754.7,753.3,754.6,5580.0
2016-06-07 10:55:00,755.15,755.52,754.11,754.65,2600.0,755.15,755.52,754.11,754.65,2600.0
2016-06-07 11:00:00,754.85,755.72,754.36,755.39,5600.0,754.85,755.72,754.36,755.39,5600.0
2016-06-07 11:05:00,755.05,756.12,754.8,756.12,2000.0,755.05,756.12,754.8,756.12,2000.0
2016-06-07 11:10:00,756.21,756.89,755.65,755.94,2907.0,756.21,756.89,755.65,755.94,2907.0
2016-06-07 11:15:00,755.85,757.73,755.85,757.08,6758.0,755.85,757.73,755.85,757.08,6758.0
2016-06-07 11:20:00,757.3,757.3,756.2,756.62,7490.0,757.3,757.3,756.2,756.62,7490.0
2016-06-07 11:25:00,757.45,757.95,756.62,757.52,7620.0,757.45,757.95,756.62,757.52,7620.0
2016-06-07 11:30:00,757.91,758.2,757.3,757.4,4000.0,757.91,758.2,757.3,757.4,4000.0
2016-06-07 11:35:00,757.7,757.7,757.36,757.36,800.0,757.7,757.7,757.36,757.36,800.0
2016-06-07 11:40:00,756.86,756.87,756.86,756.86,100.0,756.86,756.87,756.86,756.86,100.0
2016-06-07 11:45:00,758.1,758.89,757.65,758.83,2060.0,758.1,758.89,757.65,758.83,2060.0
2016-06-07 11:50:00,758.51,758.85,758.35,758.85,600.0,758.51,758.85,758.35,758.85,600.0
2016-06-07 11:55:00,758.96,759.08,758.95,759.08,600.0,758.96,759.08,758.95,759.08,600.0
2016-06-07 12:00:00,759.24,759.62,758.36,758.72,2400.0,759.24,759.62,758.36,758.72,2400.0
2016-06-07 12:05:00,757.83,758.84,757.83,758.45,1100.0,757.83,758.84,757.83,758.45,1100.0
2016-06-07 12:10:00,758.17,758.59,757.92,758.59,1510.0,758.17,758.59,757.92,758.59,1510.0
2016-06-07 12:15:00,759.22,759.89,758.79,758.83,2587.0,759.22,759.89,758.79,758.83,2587.0
2016-06-07 12:20:00,758.71,758.85,758.57,758.58,1000.0,758.71,758.85,758.57,758.58,1000.0
2016-06-07 12:25:00,759.07,759.37,758.87,758.87,1212.0,759.07,759.37,758.87,758.87,1212.0
2016-06-07 12:30:00,758.72,759.0,758.52,758.52,3115.0,758.72,759.0,758.52,758.52,3115.0
2016-06-07 12:35:00,758.45,759.62,758.45,759.62,2900.0,758.45,759.62,758.45,759.62,2900.0
2016-06-07 12:40:00,759.55,760.83,759.55,760.83,1600.0,759.55,760.83,759.55,760.83,1600.0
2016-06-07 12:45:00,760.85,761.0,760.6,761.0,889.0,760.85,761.0,760.6,761.0,889.0
2016-06-07 12:50:00,761.41,761.41,761.4,761.41,121.0,761.41,761.41,761.4,761.41,121.0
2016-06-07 12:55:00,760.75,761.53,760.75,761.42,800.0,760.75,761.53,760.75,761.42,800.0
2016-06-07 13:00:00,761.35,761.44,761.12,761.12,1535.0,761.35,761.44,761.12,761.12,1535.0
2016-06-07 13:05:00,761.02,761.02,760.47,760.76,1743.0,761.02,761.02,760.47,760.76,1743.0
2016-06-07 13:10:00,760.98,760.98,760.17,760.17,800.0,760.98,760.98,760.17,760.17,800.0
2016-06-07 13:15:00,760.14,760.96,759.95,760.96,1800.0,760.14,760.96,759.95,760.96,1800.0
2016-06-07 13:20:00,761.0,761.7,760.83,761.0,2600.0,761.0,761.7,760.83,761.0,2600.0
2016-06-07 13:25:00,760.69,762.06,760.6,761.41,4992.0,760.69,762.06,760.6,761.41,4992.0
2016-06-07 13:30:00,761.7,761.78,761.12,761.22,4150.0,761.7,761.78,761.12,761.22,4150.0
2016-06-07 13:35:00,761.11,761.11,760.55,760.55,1297.0,761.11,761.11,760.55,760.55,1297.0
2016-06-07 13:40:00,760.21,760.5,760.1,760.35,1100.0,760.21,760.5,760.1,760.35,1100.0
2016-06-07 13:45:00,760.35,760.79,760.25,760.79,1400.0,760.35,760.79,760.25,760.79,1400.0
2016-06-07 13:50:00,760.92,760.92,759.96,759.96,2788.0,760.92,760.92,759.96,759.96,2788.0
2016-06-07 13:55:00,759.96,760.5,759.96,760.12,1400.0,759.96,760.5,759.96,760.12,1400.0
2016-06-07 14:00:00,760.0,760.59,759.94,760.5,2293.0,760.0,760.59,759.94,760.5,2293.0
2016-06-07 14:05:00,760.5,760.5,760.49,760.5,850.0,760.5,760.5,760.49,760.5,850.0
2016-06-07 14:10:00,760.55,760.86,760.53,760.54,700.0,760.55,760.86,760.53,760.54,700.0
2016-06-07 14:15:00,760.81,760.92,760.15,760.22,1504.0,760.81,760.92,760.15,760.22,1504.0
2016-06-07 14:20:00,760.78,760.84,760.7,760.79,400.0,760.78,760.84,760.7,760.79,400.0
2016-06-07 14:25:00,760.86,760.86,760.86,760.86,100.0,760.86,760.86,760.86,760.86,100.0
2016-06-07 14:30:00,760.61,760.98,760.12,760.29,2400.0,760.61,760.98,760.12,760.29,2400.0
2016-06-07 14:35:00,760.81,760.81,760.15,760.15,300.0,760.81,760.81,760.15,760.15,300.0
2016-06-07 14:40:00,760.0,760.34,759.86,760.34,2399.0,760.0,760.34,759.86,760.34,2399.0
2016-06-07 14:45:00,760.46,760.49,760.24,760.43,1268.0,760.46,760.49,760.24,760.43,1268.0
2016-06-07 14:50:00,760.44,760.5,760.42,760.5,500.0,760.44,760.5,760.42,760.5,500.0
2016-06-07 14:55:00,760.28,760.43,760.23,760.23,500.0,760.28,760.43,760.23,760.23,500.0
2016-06-07 15:00:00,760.24,760.72,760.24,760.55,1800.0,760.24,760.72,760.24,760.55,1800.0
2016-06-07 15:05:00,760.94,761.34,760.94,761.06,600.0,760.94,761.34,760.94,761.06,600.0
2016-06-07 15:10:00,761.06,761.14,761.04,761.14,1901.0,761.06,761.14,761.04,761.14,1901.0
2016-06-07 15:15:00,760.89,761.64,760.29,761.49,4100.0,760.89,761.64,760.29,761.49,4100.0
2016-06-07 15:20:00,761.44,761.54,760.64,760.64,1305.0,761.44,761.54,760.64,760.64,1305.0
2016-06-07 15:25:00,760.77,761.73,760.77,761.04,1400.0,760.77,761.73,760.77,761.04,1400.0
2016-06-07 15:30:00,761.23,761.8,761.0,761.75,3385.0,761.23,761.8,761.0,761.75,3385.0
2016-06-07 15:35:00,761.37,761.81,761.04,761.53,2632.0,761.37,761.81,761.04,761.53,2632.0
2016-06-07 15:40:00,761.57,761.6,761.03,761.35,4424.0,761.57,761.6,761.03,761.35,4424.0
2016-06-07 15:45:00,761.42,761.42,760.19,760.77,8240.0,761.42,761.42,760.19,760.77,8240.0
2016-06-07 15:50:00,760.76,761.03,760.69,760.93,5906.0,760.76,761.03,760.69,760.93,5906.0
2016-06-07 15:55:00,761.0,761.43,760.5,761.2,11915.0,761.0,761.43,760.5,761.2,11915.0
2016-06-08 09:30:00,758.34,760.42,757.49,757.49,3639.0,758.34,760.42,757.49,757.49,3639.0
2016-06-08 09:35:00,758.23,761.19,758.23,760.98,4674.0,758.23,761.19,758.23,760.98,4674.0
2016-06-08 09:40:00,759.73,761.87,759.3,761.09,1500.0,759.73,761.87,759.3,761.09,1500.0
2016-06-08 09:45:00,759.75,762.2,759.75,760.19,600.0,759.75,762.2,759.75,760.19,600.0
2016-06-08 09:50:00,761.78,761.92,760.66,760.7,400.0,761.78,761.92,760.66,760.7,400.0
2016-06-08 09:55:00,760.7,761.55,760.1,761.55,300.0,760.7,761.55,760.1,761.55,300.0
2016-06-08 10:00:00,760.41,760.41,759.59,760.01,1200.0,760.41,760.41,759.59,760.01,1200.0
2016-06-08 10:05:00,759.32,760.54,758.53,758.53,600.0,759.32,760.54,758.53,758.53,600.0
2016-06-08 10:10:00,759.23,759.91,758.53,759.91,6000.0,759.23,759.91,758.53,759.91,6000.0
2016-06-08 10:15:00,760.0,760.0,759.67,759.68,500.0,760.0,760.0,759.67,759.68,500.0
2016-06-08 10:20:00,759.68,759.68,759.68,759.68,0.0,759.68,759.68,759.68,759.68,0.0
2016-06-08 10:25:00,761.04,761.35,761.04,761.35,400.0,761.04,761.35,761.04,761.35,400.0
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 10:35:00,761.61,761.61,761.61,761.61,0.0,761.61,761.61,761.61,761.61,0.0
2016-06-08 10:40:00,760.72,761.71,760.08,760.85,1400.0,760.72,761.71,760.08,760.85,1400.0
2016-06-08 10:45:00,760.86,761.66,760.27,761.36,1200.0,760.86,761.66,760.27,761.36,1200.0
2016-06-08 10:50:00,761.13,761.14,761.13,761.13,100.0,761.13,761.14,761.13,761.13,100.0
2016-06-08 10:55:00,760.78,761.65,760.22,760.46,4775.0,760.78,761.65,760.22,760.46,4775.0
2016-06-08 11:00:00,760.86,761.37,760.46,761.12,4984.0,760.86,761.37,760.46,761.12,4984.0
2016-06-08 11:05:00,761.08,761.42,761.08,761.34,1344.0,761.08,761.42,761.08,761.34,1344.0
2016-06-08 11:10:00,761.67,761.84,761.67,761.69,1500.0,761.67,761.84,761.67,761.69,1500.0
2016-06-08 11:15:00,761.89,762.95,761.89,762.09,2614.0,761.89,762.95,761.89,762.09,2614.0
2016-06-08 11:20:00,761.69,762.25,761.54,762.14,1600.0,761.69,762.25,761.54,762.14,1600.0
2016-06-08 11:25:00,762.25,762.33,761.15,761.15,2893.0,762.25,762.33,761.15,761.15,2893.0
2016-06-08 11:30:00,762.36,762.47,761.61,761.76,1100.0,762.36,762.47,761.61,761.76,1100.0
2016-06-08 11:35:00,762.06,762.11,762.06,762.11,400.0,762.06,762.11,762.06,762.11,400.0
2016-06-08 11:40:00,762.86,763.15,762.11,762.46,2600.0,762.86,763.15,762.11,762.46,2600.0
2016-06-08 11:45:00,762.67,763.56,762.23,762.36,5595.0,762.67,763.56,762.23,762.36,5595.0
2016-06-08 11:50:00,762.6,762.67,762.0,762.0,1330.0,762.6,762.67,762.0,762.0,1330.0
2016-06-08 11:55:00,761.52,761.52,761.52,761.52,100.0,761.52,761.52,761.52,761.52,100.0
2016-06-08 12:00:00,762.47,762.47,761.88,761.88,1100.0,762.47,762.47,761.88,761.88,1100.0
2016-06-08 12:05:00,761.97,762.82,761.88,762.19,3984.0,761.97,762.82,761.88,762.19,3984.0
2016-06-08 12:10:00,762.14,762.43,761.17,761.35,6800.0,762.14,762.43,761.17,761.35,6800.0
2016-06-08 12:15:00,761.41,761.92,760.27,760.27,4802.0,761.41,761.92,760.27,760.27,4802.0
2016-06-08 12:20:00,760.59,760.6,760.29,760.35,2998.0,760.59,760.6,760.29,760.35,2998.0
2016-06-08 12:25:00,760.46,760.8,760.2,760.2,2200.0,760.46,760.8,760.2,760.2,2200.0
2016-06-08 12:30:00,760.58,760.58,760.2,760.37,1900.0,760.58,760.58,760.2,760.37,1900.0
2016-06-08 12:35:00,760.18,760.26,759.99,760.0,1940.0,760.18,760.26,759.99,760.0,1940.0
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 12:45:00,759.78,759.78,759.78,759.78,0.0,759.78,759.78,759.78,759.78,0.0
2016-06-08 12:50:00,760.33,760.8,760.27,760.75,1300.0,760.33,760.8,760.27,760.75,1300.0
2016-06-08 12:55:00,760.66,761.15,760.19,760.71,7900.0,760.66,761.15,760.19,760.71,7900.0
2016-06-08 13:00:00,761.0,761.0,760.11,760.11,700.0,761.0,761.0,760.11,760.11,700.0
2016-06-08 13:05:00,760.5,760.55,760.5,760.55,400.0,760.5,760.55,760.5,760.55,400.0
2016-06-08 13:10:00,760.55,760.55,760.55,760.55,0.0,760.55,760.55,760.55,760.55,0.0
2016-06-08 13:15:00,760.44,760.62,760.41,760.41,1524.0,760.44,760.62,760.41,760.41,1524.0
2016-06-08 13:20:00,760.41,760.41,760.16,760.16,1921.0,760.41,760.41,760.16,760.16,1921.0
2016-06-08 13:25:00,760.65,760.65,760.45,760.6,699.0,760.65,760.65,760.45,760.6,699.0
2016-06-08 13:30:00,760.74,760.74,760.39,760.39,1400.0,760.74,760.74,760.39,760.39,1400.0
2016-06-08 13:35:00,760.38,760.38,759.99,759.99,1631.0,760.38,760.38,759.99,759.99,1631.0
2016-06-08 13:40:00,759.76,759.9,759.31,759.9,1395.0,759.76,759.9,759.31,759.9,1395.0
2016-06-08 13:45:00,760.01,760.01,760.0,760.0,200.0,760.01,760.01,760.0,760.0,200.0
2016-06-08 13:50:00,760.19,760.45,759.8,760.2,3500.0,760.19,760.45,759.8,760.2,3500.0
2016-06-08 13:55:00,760.23,760.59,760.23,760.42,1825.0,760.23,760.59,760.23,760.42,1825.0
2016-06-08 14:00:00,760.48,760.61,760.0,760.26,2700.0,760.48,760.61,760.0,760.26,2700.0
2016-06-08 14:05:00,760.26,760.26,759.83,759.83,1299.0,760.26,760.26,759.83,759.83,1299.0
2016-06-08 14:10:00,759.89,760.24,759.82,760.24,900.0,759.89,760.24,759.82,760.24,900.0
2016-06-08 14:15:00,760.26,760.73,760.26,760.73,472.0,760.26,760.73,760.26,760.73,472.0
2016-06-08 14:20:00,760.79,760.87,760.77,760.77,656.0,760.79,760.87,760.77,760.77,656.0
2016-06-08 14:25:00,760.6,761.58,760.6,760.7,8607.0,760.6,761.58,760.6,760.7,8607.0
2016-06-08 14:30:00,760.59,760.96,760.59,760.62,847.0,760.59,760.96,760.59,760.62,847.0
2016-06-08 14:35:00,760.96,761.26,760.81,761.26,600.0,760.96,761.26,760.81,761.26,600.0
2016-06-08 14:40:00,761.32,761.32,761.32,761.32,100.0,761.32,761.32,761.32,761.32,100.0
2016-06-08 14:45:00,761.26,761.63,761.23,761.23,300.0,761.26,761.63,761.23,761.23,300.0
2016-06-08 14:50:00,761.58,761.58,761.58,761.58,100.0,761.58,761.58,761.58,761.58,100.0
2016-06-08 14:55:00,761.46,761.62,761.36,761.43,600.0,761.46,761.62,761.36,761.43,600.0
2016-06-08 15:00:00,761.63,762.14,761.47,762.14,1000.0,761.63,762.14,761.47,762.14,1000.0
2016-06-08 15:05:00,762.07,762.31,762.07,762.26,400.0,762.07,762.31,762.07,762.26,400.0
2016-06-08 15:10:00,762.44,762.54,762.27,762.27,300.0,762.44,762.54,762.27,762.27,300.0
2016-06-08 15:15:00,762.2,762.2,761.87,762.02,800.0,762.2,762.2,761.87,762.02,800.0
2016-06-08 15:20:00,761.68,761.68,761.17,761.64,1600.0,761.68,761.68,761.17,761.64,1600.0
2016-06-08 15:25:00,761.62,761.62,761.43,761.43,476.0,761.62,761.62,761.43,761.43,476.0
2016-06-08 15:30:00,761.15,761.56,761.15,761.56,200.0,761.15,761.56,761.15,761.56,200.0
2016-06-08 15:35:00,761.71,761.72,761.31,761.72,1000.0,761.71,761.72,761.31,761.72,1000.0
2016-06-08 15:40:00,761.37,761.87,761.27,761.74,1000.0,761.37,761.87,761.27,761.74,1000.0
2016-06-08 15:45:00,761.57,761.8,761.23,761.8,863.0,761.57,761.8,761.23,761.8,863.0
2016-06-08 15:50:00,761.8,761.8,761.22,761.22,1800.0,761.8,761.8,761.22,761.22,1800.0
2016-06-08 15:55:00,761.44,761.44,760.46,760.91,7527.0,761.44,761.44,760.46,760.91,7527.0
2016-06-09 09:30:00,761.19,761.96,761.17,761.19,1372.0,761.19,761.96,761.17,761.19,1372.0
2016-06-09 09:35:00,762.9,764.0,762.02,764.0,900.0,762.9,764.0,762.02,764.0,900.0
2016-06-09 09:40:00,763.53,764.42,762.64,762.64,2352.0,763.53,764.42,762.64,762.64,2352.0
2016-06-09 09:45:00,762.74,764.98,762.54,764.98,2855.0,762.74,764.98,762.54,764.98,2855.0
2016-06-09 09:50:00,763.64,763.64,763.64,763.64,100.0,763.64,763.64,763.64,763.64,100.0
2016-06-09 09:55:00,764.08,764.32,763.96,764.32,500.0,764.08,764.32,763.96,764.32,500.0
2016-06-09 10:00:00,763.0,764.73,762.99,763.25,1000.0,763.0,764.73,762.99,763.25,1000.0
2016-06-09 10:05:00,763.56,764.73,762.97,764.73,1247.0,763.56,764.73,762.97,764.73,1247.0
2016-06-09 10:10:00,763.99,764.49,763.15,763.58,2220.0,763.99,764.49,763.15,763.58,2220.0
2016-06-09 10:15:00,763.74,765.0,763.48,764.88,3400.0,763.74,765.0,763.48,764.88,3400.0
2016-06-09 10:20:00,764.7,765.5,763.89,764.02,5152.0,764.7,765.5,763.89,764.02,5152.0
2016-06-09 10:25:00,764.7,764.91,763.45,764.91,700.0,764.7,764.91,763.45,764.91,700.0
2016-06-09 10:30:00,764.01,764.29,763.24,764.07,1000.0,764.01,764.29,763.24,764.07,1000.0
2016-06-09 10:35:00,762.54,763.62,762.48,763.62,400.0,762.54,763.62,762.48,763.62,400.0
2016-06-09 10:40:00,762.17,762.88,761.04,762.88,3454.0,762.17,762.88,761.04,762.88,3454.0
2016-06-09 10:45:00,762.95,762.97,761.85,762.27,4779.0,762.95,762.97,761.85,762.27,4779.0
2016-06-09 10:50:00,761.94,762.37,760.9,761.44,5600.0,761.94,762.37,760.9,761.44,5600.0
2016-06-09 10:55:00,761.87,761.92,760.96,761.03,3900.0,761.87,761.92,760.96,761.03,3900.0
2016-06-09 11:00:00,761.27,761.27,760.6,760.77,2200.0,761.27,761.27,760.6,760.77,2200.0
2016-06-09 11:05:00,760.42,760.71,759.67,759.69,3615.0,760.42,760.71,759.67,759.69,3615.0
2016-06-09 11:10:00,758.77,758.89,757.93,758.69,950.0,758.77,758.89,757.93,758.69,950.0
2016-06-09 11:15:00,758.21,759.0,758.21,758.21,400.0,758.21,759.0,758.21,758.21,400.0
2016-06-09 11:20:00,757.38,757.77,756.99,757.48,2712.0,757.38,757.77,756.99,757.48,2712.0
2016-06-09 11:25:00,758.55,758.7,757.0,757.0,1500.0,758.55,758.7,757.0,757.0,1500.0
2016-06-09 11:30:00,756.38,756.95,756.0,756.71,2778.0,756.38,756.95,756.0,756.71,2778.0
2016-06-09 11:35:00,756.6,757.43,756.59,756.95,2700.0,756.6,757.43,756.59,756.95,2700.0
2016-06-09 11:40:00,757.13,757.32,756.81,756.95,2000.0,757.13,757.32,756.81,756.95,2000.0
2016-06-09 11:45:00,757.0,757.04,756.69,756.69,800.0,757.0,757.04,756.69,756.69,800.0
2016-06-09 11:50:00,756.58,757.66,756.58,757.0,2400.0,756.58,757.66,756.58,757.0,2400.0
2016-06-09 11:55:00,756.89,758.4,756.7,757.9,5522.0,756.89,758.4,756.7,757.9,5522.0
2016-06-09 12:00:00,757.39,757.49,756.58,756.58,800.0,757.39,757.49,756.58,756.58,800.0
2016-06-09 12:05:00,756.7,756.7,756.0,756.0,1400.0,756.7,756.7,756.0,756.0,1400.0
2016-06-09 12:10:00,756.42,756.42,756.23,756.23,200.0,756.42,756.42,756.23,756.23,200.0
2016-06-09 12:15:00,756.02,756.34,755.25,755.79,4129.0,756.02,756.34,755.25,755.79,4129.0
2016-06-09 12:20:00,755.88,756.49,755.6,755.94,1102.0,755.88,756.49,755.6,755.94,1102.0
2016-06-09 12:25:00,756.68,756.68,756.57,756.57,200.0,756.68,756.68,756.57,756.57,200.0
2016-06-09 12:30:00,756.6,757.5,756.47,757.17,2545.0,756.6,757.5,756.47,757.17,2545.0
2016-06-09 12:35:00,757.0,757.54,756.88,757.32,2003.0,757.0,757.54,756.88,757.32,2003.0
2016-06-09 12:40:00,757.51,758.15,756.85,757.3,5111.0,757.51,758.15,756.85,757.3,5111.0
2016-06-09 12:45:00,757.41,758.1,757.25,758.1,6150.0,757.41,758.1,757.25,758.1,6150.0
2016-06-09 12:50:00,757.33,758.24,757.33,758.12,300.0,757.33,758.24,757.33,758.12,300.0
2016-06-09 12:55:00,758.08,758.35,757.6,758.05,1116.0,758.08,758.35,757.6,758.05,1116.0
2016-06-09 13:00:00,757.43,757.43,757.32,757.32,600.0,757.43,757.43,757.32,757.32,600.0
2016-06-09 13:05:00,756.94,756.94,756.4,756.4,300.0,756.94,756.94,756.4,756.4,300.0
2016-06-09 13:10:00,756.17,757.85,755.83,757.2,3200.0,756.17,757.85,755.83,757.2,3200.0
2016-06-09 13:15:00,756.98,757.5,756.79,757.5,1300.0,756.98,757.5,756.79,757.5,1300.0
2016-06-09 13:20:00,757.51,757.54,756.97,757.21,1100.0,757.51,757.54,756.97,757.21,1100.0
2016-06-09 13:25:00,757.23,757.23,756.51,757.05,701.0,757.23,757.23,756.51,757.05,701.0
2016-06-09 13:30:00,757.41,757.6,757.41,757.42,600.0,757.41,757.6,757.41,757.42,600.0
2016-06-09 13:35:00,757.42,757.57,757.37,757.54,1500.0,757.42,757.57,757.37,757.54,1500.0
2016-06-09 13:40:00,757.56,757.72,756.97,757.44,1600.0,757.56,757.72,756.97,757.44,1600.0
2016-06-09 13:45:00,757.5,757.5,757.13,757.18,700.0,757.5,757.5,757.13,757.18,700.0
2016-06-09 13:50:00,757.45,757.45,756.18,756.36,2253.0,757.45,757.45,756.18,756.36,2253.0
2016-06-09 13:55:00,756.55,757.87,756.34,757.8,2300.0,756.55,757.87,756.34,757.8,2300.0
2016-06-09 14:00:00,757.25,757.87,757.25,757.87,1200.0,757.25,757.87,757.25,757.87,1200.0
2016-06-09 14:05:00,758.0,758.07,757.3,757.5,1400.0,758.0,758.07,757.3,757.5,1400.0
2016-06-09 14:10:00,757.36,758.2,757.36,758.11,2492.0,757.36,758.2,757.36,758.11,2492.0
2016-06-09 14:15:00,758.3,758.57,757.91,758.48,1898.0,758.3,758.57,757.91,758.48,1898.0
2016-06-09 14:20:00,758.76,758.98,757.41,757.77,1406.0,758.76,758.98,757.41,757.77,1406.0
2016-06-09 14:25:00,757.7,759.02,757.7,758.07,1000.0,757.7,759.02,757.7,758.07,1000.0
2016-06-09 14:30:00,757.51,759.02,757.51,758.79,900.0,757.51,759.02,757.51,758.79,900.0
2016-06-09 14:35:00,758.88,758.93,758.85,758.93,1000.0,758.88,758.93,758.85,758.93,1000.0
2016-06-09 14:40:00,759.11,760.28,759.11,760.28,2400.0,759.11,760.28,759.11,760.28,2400.0
2016-06-09 14:45:00,760.19,760.25,759.16,759.89,4500.0,760.19,760.25,759.16,759.89,4500.0
2016-06-09 14:50:00,760.33,760.52,759.61,759.91,2700.0,760.33,760.52,759.61,759.91,2700.0
2016-06-09 14:55:00,759.98,760.36,759.8,760.01,1650.0,759.98,760.36,759.8,760.01,1650.0
2016-06-09 15:00:00,760.74,760.8,760.51,760.79,1900.0,760.74,760.8,760.51,760.79,1900.0
2016-06-09 15:05:00,760.56,761.13,760.56,760.84,1662.0,760.56,761.13,760.56,760.84,1662.0
2016-06-09 15:10:00,761.0,761.0,760.07,760.19,1600.0,761.0,761.0,760.07,760.19,1600.0
2016-06-09 15:15:00,760.19,760.21,759.57,760.21,3400.0,760.19,760.21,759.57,760.21,3400.0
2016-06-09 15:20:00,760.35,760.91,760.28,760.91,2000.0,760.35,760.91,760.28,760.91,2000.0
2016-06-09 15:25:00,760.84,761.77,760.84,761.67,3200.0,760.84,761.77,760.84,761.67,3200.0
2016-06-09 15:30:00,761.3,761.68,761.3,761.67,1100.0,761.3,761.68,761.3,761.67,1100.0
2016-06-09 15:35:00,761.68,762.12,761.68,762.12,1800.0,761.68,762.12,761.68,762.12,1800.0
2016-06-09 15:40:00,762.31,762.31,761.69,761.96,2415.0,762.31,762.31,761.69,761.96,2415.0
2016-06-09 15:45:00,761.96,761.96,761.28,761.64,3170.0,761.96,761.96,761.28,761.64,3170.0
2016-06-09 15:50:00,761.48,761.48,760.46,760.46,1400.0,761.48,761.48,760.46,760.46,1400.0
2016-06-09 15:55:00,760.53,761.01,760.06,760.42,7055.0,760.53,761.01,760.06,760.42,7055.0
2016-06-10 09:30:00,757.34,758.39,755.1,756.71,3189.0,757.34,758.39,755.1,756.71,3189.0
2016-06-10 09:35:00,756.89,757.49,754.05,757.49,4701.0,756.89,757.49,754.05,757.49,4701.0
2016-06-10 09:40:00,757.5,757.59,755.72,757.59,800.0,757.5,757.59,755.72,757.59,800.0
2016-06-10 09:45:00,757.31,757.31,756.75,756.75,300.0,757.31,757.31,756.75,756.75,300.0
2016-06-10 09:50:00,756.24,756.98,756.07,756.82,1132.0,756.24,756.98,756.07,756.82,1132.0
2016-06-10 09:55:00,756.53,756.53,756.23,756.23,200.0,756.53,756.53,756.23,756.23,200.0
2016-06-10 10:00:00,756.99,757.0,755.77,755.78,1210.0,756.99,757.0,755.77,755.78,1210.0
2016-06-10 10:05:00,755.51,755.94,755.31,755.94,300.0,755.51,755.94,755.31,755.94,300.0
2016-06-10 10:10:00,755.12,755.12,755.02,755.03,400.0,755.12,755.12,755.02,755.03,400.0
2016-06-10 10:15:00,754.19,754.65,754.09,754.65,900.0,754.19,754.65,754.09,754.65,900.0
2016-06-10 10:20:00,754.87,755.64,754.86,755.5,400.0,754.87,755.64,754.86,755.5,400.0
2016-06-10 10:25:00,755.36,755.4,754.5,754.57,1500.0,755.36,755.4,754.5,754.57,1500.0
2016-06-10 10:30:00,754.93,756.17,754.67,755.55,5050.0,754.93,756.17,754.67,755.55,5050.0
2016-06-10 10:35:00,755.2,755.74,754.95,755.2,6210.0,755.2,755.74,754.95,755.2,6210.0
2016-06-10 10:40:00,755.69,755.86,754.44,755.48,8173.0,755.69,755.86,754.44,755.48,8173.0
2016-06-10 10:45:00,754.95,754.95,754.0,754.67,3369.0,754.95,754.95,754.0,754.67,3369.0
2016-06-10 10:50:00,754.76,757.06,754.76,755.58,4922.0,754.76,757.06,754.76,755.58,4922.0
2016-06-10 10:55:00,756.42,757.45,756.42,756.73,1300.0,756.42,757.45,756.42,756.73,1300.0
2016-06-10 11:00:00,757.3,757.3,756.5,756.9,1745.0,757.3,757.3,756.5,756.9,1745.0
2016-06-10 11:05:00,757.04,757.6,757.0,757.0,5354.0,757.04,757.6,757.0,757.0,5354.0
2016-06-10 11:10:00,757.25,757.86,757.15,757.85,2955.0,757.25,757.86,757.15,757.85,2955.0
2016-06-10 11:15:00,758.01,758.33,757.5,758.28,3967.0,758.01,758.33,757.5,758.28,3967.0
2016-06-10 11:20:00,757.79,757.79,757.79,757.79,100.0,757.79,757.79,757.79,757.79,100.0
2016-06-10 11:25:00,758.31,758.36,757.8,757.8,900.0,758.31,758.36,757.8,757.8,900.0
2016-06-10 11:30:00,758.09,758.59,757.6,757.6,900.0,758.09,758.59,757.6,757.6,900.0
2016-06-10 11:35:00,757.8,758.3,757.25,757.51,3828.0,757.8,758.3,757.25,757.51,3828.0
2016-06-10 11:40:00,757.56,758.32,757.54,757.6,4461.0,757.56,758.32,757.54,757.6,4461.0
2016-06-10 11:45:00,757.5,758.3,757.05,757.43,3300.0,757.5,758.3,757.05,757.43,3300.0
2016-06-10 11:50:00,757.35,757.61,756.8,757.01,4726.0,757.35,757.61,756.8,757.01,4726.0
2016-06-10 11:55:00,757.13,757.3,757.13,757.3,400.0,757.13,757.3,757.13,757.3,400.0
2016-06-10 12:00:00,757.49,757.51,757.49,757.51,500.0,757.49,757.51,757.49,757.51,500.0
2016-06-10 12:05:00,757.42,757.42,755.79,755.84,1200.0,757.42,757.42,755.79,755.84,1200.0
2016-06-10 12:10:00,754.79,755.2,754.79,754.8,600.0,754.79,755.2,754.79,754.8,600.0
2016-06-10 12:15:00,754.8,754.89,754.8,754.88,400.0,754.8,754.89,754.8,754.88,400.0
2016-06-10 12:20:00,754.35,754.35,754.3,754.3,300.0,754.35,754.35,754.3,754.3,300.0
2016-06-10 12:25:00,754.31,754.91,754.15,754.91,1104.0,754.31,754.91,754.15,754.91,1104.0
2016-06-10 12:30:00,754.85,755.9,754.85,755.9,1200.0,754.85,755.9,754.85,755.9,1200.0
2016-06-10 12:35:00,755.07,756.21,755.06,755.58,900.0,755.07,756.21,755.06,755.58,900.0
2016-06-10 12:40:00,756.25,756.64,755.72,755.72,1300.0,756.25,756.64,755.72,755.72,1300.0
2016-06-10 12:45:00,755.4,755.96,755.28,755.28,1000.0,755.4,755.96,755.28,755.28,1000.0
2016-06-10 12:50:00,755.71,756.36,755.67,756.36,1100.0,755.71,756.36,755.67,756.36,1100.0
2016-06-10 12:55:00,755.07,757.03,755.06,756.01,600.0,755.07,757.03,755.06,756.01,600.0
2016-06-10 13:00:00,757.1,757.1,757.04,757.04,300.0,757.1,757.1,757.04,757.04,300.0
2016-06-10 13:05:00,756.94,756.95,755.84,756.4,1478.0,756.94,756.95,755.84,756.4,1478.0
2016-06-10 13:10:00,756.4,756.71,755.73,755.73,2400.0,756.4,756.71,755.73,755.73,2400.0
2016-06-10 13:15:00,756.16,756.35,756.16,756.35,388.0,756.16,756.35,756.16,756.35,388.0
2016-06-10 13:20:00,756.28,756.95,755.75,756.95,1800.0,756.28,756.95,755.75,756.95,1800.0
2016-06-10 13:25:00,756.84,756.84,756.84,756.84,100.0,756.84,756.84,756.84,756.84,100.0
2016-06-10 13:30:00,756.86,756.86,756.35,756.35,900.0,756.86,756.86,756.35,756.35,900.0
2016-06-10 13:35:00,756.06,756.18,755.53,755.68,900.0,756.06,756.18,755.53,755.68,900.0
2016-06-10 13:40:00,756.14,757.37,755.83,756.23,5144.0,756.14,757.37,755.83,756.23,5144.0
2016-06-10 13:45:00,756.17,756.24,754.73,754.73,1500.0,756.17,756.24,754.73,754.73,1500.0
2016-06-10 13:50:00,754.73,754.73,754.73,754.73,0.0,754.73,754.73,754.73,754.73,0.0
2016-06-10 13:55:00,755.08,756.01,755.08,756.0,1900.0,755.08,756.01,755.08,756.0,1900.0
2016-06-10 14:00:00,755.76,755.84,754.83,755.47,3700.0,755.76,755.84,754.83,755.47,3700.0
2016-06-10 14:05:00,754.44,754.57,754.3,754.3,600.0,754.44,754.57,754.3,754.3,600.0
2016-06-10 14:10:00,754.33,754.51,753.5,753.5,2000.0,754.33,754.51,753.5,753.5,2000.0
2016-06-10 14:15:00,753.65,753.65,752.83,752.83,757.0,753.65,753.65,752.83,752.83,757.0
2016-06-10 14:20:00,753.26,754.99,753.24,753.69,2100.0,753.26,754.99,753.24,753.69,2100.0
2016-06-10 14:25:00,753.69,753.69,753.69,753.69,400.0,753.69,753.69,753.69,753.69,400.0
2016-06-10 14:30:00,753.25,753.69,753.25,753.62,400.0,753.25,753.69,753.25,753.62,400.0
2016-06-10 14:35:00,753.98,754.75,753.98,754.57,1800.0,753.98,754.75,753.98,754.57,1800.0
2016-06-10 14:40:00,754.25,754.41,754.14,754.33,2200.0,754.25,754.41,754.14,754.33,2200.0
2016-06-10 14:45:00,754.31,754.33,753.64,754.06,700.0,754.31,754.33,753.64,754.06,700.0
2016-06-10 14:50:00,754.06,754.67,753.39,754.38,2100.0,754.06,754.67,753.39,754.38,2100.0
2016-06-10 14:55:00,754.08,754.35,753.88,754.21,600.0,754.08,754.35,753.88,754.21,600.0
2016-06-10 15:00:00,754.29,754.62,753.88,753.88,1406.0,754.29,754.62,753.88,753.88,1406.0
2016-06-10 15:05:00,753.8,754.19,753.43,753.43,2189.0,753.8,754.19,753.43,753.43,2189.0
2016-06-10 15:10:00,753.89,753.89,753.09,753.71,3171.0,753.89,753.89,753.09,753.71,3171.0
2016-06-10 15:15:00,753.93,753.94,753.57,753.71,1266.0,753.93,753.94,753.57,753.71,1266.0
2016-06-10 15:20:00,753.3,753.3,753.05,753.05,1200.0,753.3,753.3,753.05,753.05,1200.0
2016-06-10 15:25:00,753.09,753.35,752.65,752.65,1600.0,753.09,753.35,752.65,752.65,1600.0
2016-06-10 15:30:00,753.24,753.5,753.0,753.08,3050.0,753.24,753.5,753.0,753.08,3050.0
2016-06-10 15:35:00,753.14,753.38,752.83,753.05,2457.0,753.14,753.38,752.83,753.05,2457.0
2016-06-10 15:40:00,753.34,754.05,753.34,753.89,2990.0,753.34,754.05,753.34,753.89,2990.0
2016-06-10 15:45:00,754.05,754.88,753.85,754.77,2200.0,754.05,754.88,753.85,754.77,2200.0
2016-06-10 15:50:00,754.65,754.97,754.3,754.42,2350.0,754.65,754.97,754.3,754.42,2350.0
2016-06-10 15:55:00,754.46,754.62,753.88,753.91,9214.0,754.46,754.62,753.88,753.91,9214.0
2016-06-13 09:30:00,753.3,754.13,752.54,752.54,1815.0,753.3,754.13,752.54,752.54,1815.0
2016-06-13 09:35:00,753.81,753.81,752.21,753.3,2700.0,753.81,753.81,752.21,753.3,2700.0
2016-06-13 09:40:00,753.16,753.16,751.39,751.39,3300.0,753.16,753.16,751.39,751.39,3300.0
2016-06-13 09:45:00,752.34,754.12,751.65,753.68,1600.0,752.34,754.12,751.65,753.68,1600.0
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 09:55:00,753.68,753.68,753.68,753.68,0.0,753.68,753.68,753.68,753.68,0.0
2016-06-13 10:00:00,755.96,756.51,753.74,753.74,8808.0,755.96,756.51,753.74,753.74,8808.0
2016-06-13 10:05:00,755.22,755.22,754.1,754.1,350.0,755.22,755.22,754.1,754.1,350.0
2016-06-13 10:10:00,754.09,754.77,753.57,754.75,1900.0,754.09,754.77,753.57,754.75,1900.0
2016-06-13 10:15:00,754.09,754.1,752.01,752.01,7212.0,754.09,754.1,752.01,752.01,7212.0
2016-06-13 10:20:00,752.01,752.01,750.5,751.36,5576.0,752.01,752.01,750.5,751.36,5576.0
2016-06-13 10:25:00,751.28,752.1,750.74,750.83,5183.0,751.28,752.1,750.74,750.83,5183.0
2016-06-13 10:30:00,751.52,752.9,751.01,751.4,6036.0,751.52,752.9,751.01,751.4,6036.0
2016-06-13 10:35:00,751.74,752.07,750.8,750.8,2769.0,751.74,752.07,750.8,750.8,2769.0
2016-06-13 10:40:00,751.4,751.4,750.87,750.87,400.0,751.4,751.4,750.87,750.87,400.0
2016-06-13 10:45:00,751.5,751.5,750.89,751.5,400.0,751.5,751.5,750.89,751.5,400.0
2016-06-13 10:50:00,751.21,751.68,750.41,751.68,10388.0,751.21,751.68,750.41,751.68,10388.0
2016-06-13 10:55:00,751.59,753.45,751.55,753.0,10135.0,751.59,753.45,751.55,753.0,10135.0
2016-06-13 11:00:00,754.0,754.17,753.09,754.03,2300.0,754.0,754.17,753.09,754.03,2300.0
2016-06-13 11:05:00,753.9,754.88,752.4,754.29,5584.0,753.9,754.88,752.4,754.29,5584.0
2016-06-13 11:10:00,753.94,755.59,753.88,754.08,3100.0,753.94,755.59,753.88,754.08,3100.0
2016-06-13 11:15:00,753.94,754.4,752.8,752.87,4762.0,753.94,754.4,752.8,752.87,4762.0
2016-06-13 11:20:00,753.41,754.86,753.4,754.6,2297.0,753.41,754.86,753.4,754.6,2297.0
2016-06-13 11:25:00,754.59,755.28,754.59,755.15,700.0,754.59,755.28,754.59,755.15,700.0
2016-06-13 11:30:00,755.58,755.58,754.6,755.06,1400.0,755.58,755.58,754.6,755.06,1400.0
2016-06-13 11:35:00,755.03,755.4,753.57,754.61,3480.0,755.03,755.4,753.57,754.61,3480.0
2016-06-13 11:40:00,753.55,754.9,753.25,753.54,2199.0,753.55,754.9,753.25,753.54,2199.0
2016-06-13 11:45:00,753.73,754.43,753.18,754.12,3687.0,753.73,754.43,753.18,754.12,3687.0
2016-06-13 11:50:00,754.15,754.2,752.6,753.45,5993.0,754.15,754.2,752.6,753.45,5993.0
2016-06-13 11:55:00,753.51,753.97,753.06,753.38,3136.0,753.51,753.97,753.06,753.38,3136.0
2016-06-13 12:00:00,753.62,753.62,752.1,752.1,3916.0,753.62,753.62,752.1,752.1,3916.0
2016-06-13 12:05:00,752.16,753.2,751.84,752.59,5001.0,752.16,753.2,751.84,752.59,5001.0
2016-06-13 12:10:00,752.51,752.71,751.92,751.93,6100.0,752.51,752.71,751.92,751.93,6100.0
2016-06-13 12:15:00,752.9,753.1,750.85,750.85,4350.0,752.9,753.1,750.85,750.85,4350.0
2016-06-13 12:20:00,751.11,752.32,750.61,752.32,1303.0,751.11,752.32,750.61,752.32,1303.0
2016-06-13 12:25:00,752.4,752.75,751.0,752.27,3595.0,752.4,752.75,751.0,752.27,3595.0
2016-06-13 12:30:00,751.4,752.37,751.4,752.37,2798.0,751.4,752.37,751.4,752.37,2798.0
2016-06-13 12:35:00,751.2,752.95,751.2,752.95,4054.0,751.2,752.95,751.2,752.95,4054.0
2016-06-13 12:40:00,752.95,753.28,752.8,752.8,1900.0,752.95,753.28,752.8,752.8,1900.0
2016-06-13 12:45:00,753.31,753.8,753.31,753.8,2600.0,753.31,753.8,753.31,753.8,2600.0
2016-06-13 12:50:00,753.8,754.41,753.8,754.4,1200.0,753.8,754.41,753.8,754.4,1200.0
2016-06-13 12:55:00,754.41,754.7,754.41,754.7,200.0,754.41,754.7,754.41,754.7,200.0
2016-06-13 13:00:00,754.77,754.77,754.77,754.77,200.0,754.77,754.77,754.77,754.77,200.0
2016-06-13 13:05:00,754.98,754.98,754.87,754.89,700.0,754.98,754.98,754.87,754.89,700.0
2016-06-13 13:10:00,754.89,756.52,754.5,756.52,4400.0,754.89,756.52,754.5,756.52,4400.0
2016-06-13 13:15:00,756.52,756.52,756.05,756.05,1900.0,756.52,756.52,756.05,756.05,1900.0
2016-06-13 13:20:00,755.87,756.55,755.67,756.55,1100.0,755.87,756.55,755.67,756.55,1100.0
2016-06-13 13:25:00,756.55,756.55,756.0,756.0,1400.0,756.55,756.55,756.0,756.0,1400.0
2016-06-13 13:30:00,756.0,756.12,756.0,756.12,500.0,756.0,756.12,756.0,756.12,500.0
2016-06-13 13:35:00,756.12,756.28,755.34,755.49,3292.0,756.12,756.28,755.34,755.49,3292.0
2016-06-13 13:40:00,754.95,758.16,754.95,758.16,3038.0,754.95,758.16,754.95,758.16,3038.0
2016-06-13 13:45:00,757.75,757.75,757.05,757.05,600.0,757.75,757.75,757.05,757.05,600.0
2016-06-13 13:50:00,757.02,757.02,756.94,756.94,200.0,757.02,757.02,756.94,756.94,200.0
2016-06-13 13:55:00,754.42,755.0,753.81,754.51,2500.0,754.42,755.0,753.81,754.51,2500.0
2016-06-13 14:00:00,754.49,755.06,754.3,754.55,2800.0,754.49,755.06,754.3,754.55,2800.0
2016-06-13 14:05:00,754.7,754.72,753.92,754.3,2528.0,754.7,754.72,753.92,754.3,2528.0
2016-06-13 14:10:00,754.51,754.51,754.28,754.28,1195.0,754.51,754.51,754.28,754.28,1195.0
2016-06-13 14:15:00,754.45,754.5,753.5,753.5,1400.0,754.45,754.5,753.5,753.5,1400.0
2016-06-13 14:20:00,753.47,753.47,752.97,753.45,936.0,753.47,753.47,752.97,753.45,936.0
2016-06-13 14:25:00,753.45,753.45,753.3,753.36,1599.0,753.45,753.45,753.3,753.36,1599.0
2016-06-13 14:30:00,753.18,754.01,753.18,753.87,2781.0,753.18,754.01,753.18,753.87,2781.0
2016-06-13 14:35:00,753.86,754.52,753.85,753.94,2950.0,753.86,754.52,753.85,753.94,2950.0
2016-06-13 14:40:00,753.9,755.05,753.73,753.73,2966.0,753.9,755.05,753.73,753.73,2966.0
2016-06-13 14:45:00,753.73,753.73,753.73,753.73,450.0,753.73,753.73,753.73,753.73,450.0
2016-06-13 14:50:00,753.73,754.15,753.32,753.95,1200.0,753.73,754.15,753.32,753.95,1200.0
2016-06-13 14:55:00,753.99,753.99,753.78,753.78,500.0,753.99,753.99,753.78,753.78,500.0
2016-06-13 15:00:00,753.5,753.55,753.07,753.07,1100.0,753.5,753.55,753.07,753.07,1100.0
2016-06-13 15:05:00,753.07,753.07,752.2,752.2,1392.0,753.07,753.07,752.2,752.2,1392.0
2016-06-13 15:10:00,752.2,752.2,751.26,751.45,1953.0,752.2,752.2,751.26,751.45,1953.0
2016-06-13 15:15:00,752.19,752.59,752.19,752.21,1400.0,752.19,752.59,752.19,752.21,1400.0
2016-06-13 15:20:00,752.25,753.0,752.25,752.48,1000.0,752.25,753.0,752.25,752.48,1000.0
2016-06-13 15:25:00,752.48,752.72,752.29,752.29,1500.0,752.48,752.72,752.29,752.29,1500.0
2016-06-13 15:30:00,752.48,752.48,751.76,752.0,1400.0,752.48,752.48,751.76,752.0,1400.0
2016-06-13 15:35:00,752.09,752.09,751.26,751.52,1900.0,752.09,752.09,751.26,751.52,1900.0
2016-06-13 15:40:00,751.63,751.84,750.82,750.82,1762.0,751.63,751.84,750.82,750.82,1762.0
2016-06-13 15:45:00,751.46,751.46,750.15,750.37,2917.0,751.46,751.46,750.15,750.37,2917.0
2016-06-13 15:50:00,750.5,750.74,750.25,750.29,2400.0,750.5,750.74,750.25,750.29,2400.0
2016-06-13 15:55:00,750.58,751.3,750.29,751.13,9309.0,750.58,751.3,750.29,751.13,9309.0
2016-06-14 09:30:00,748.28,748.35,748.28,748.35,1179.0,748.28,748.35,748.28,748.35,1179.0
2016-06-14 09:35:00,747.78,747.79,743.69,744.78,3595.0,747.78,747.79,743.69,744.78,3595.0
2016-06-14 09:40:00,745.4,748.32,745.34,747.52,1600.0,745.4,748.32,745.34,747.52,1600.0
2016-06-14 09:45:00,748.18,748.18,745.74,746.27,3500.0,748.18,748.18,745.74,746.27,3500.0
2016-06-14 09:50:00,746.27,746.27,744.74,745.83,3106.0,746.27,746.27,744.74,745.83,3106.0
2016-06-14 09:55:00,745.63,746.69,745.63,745.67,1738.0,745.63,746.69,745.63,745.67,1738.0
2016-06-14 10:00:00,745.65,747.4,745.31,745.56,1300.0,745.65,747.4,745.31,745.56,1300.0
2016-06-14 10:05:00,746.08,746.23,745.69,745.88,1451.0,746.08,746.23,745.69,745.88,1451.0
2016-06-14 10:10:00,746.21,746.89,745.45,745.45,3204.0,746.21,746.89,745.45,745.45,3204.0
2016-06-14 10:15:00,745.45,746.4,745.2,745.66,7334.0,745.45,746.4,745.2,745.66,7334.0
2016-06-14 10:20:00,745.3,747.15,745.3,746.7,2600.0,745.3,747.15,745.3,746.7,2600.0
2016-06-14 10:25:00,746.43,747.01,745.51,746.7,901.0,746.43,747.01,745.51,746.7,901.0
2016-06-14 10:30:00,746.75,747.87,746.75,747.87,900.0,746.75,747.87,746.75,747.87,900.0
2016-06-14 10:35:00,746.87,747.2,744.74,744.74,823.0,746.87,747.2,744.74,744.74,823.0
2016-06-14 10:40:00,746.19,746.88,746.19,746.88,1100.0,746.19,746.88,746.19,746.88,1100.0
2016-06-14 10:45:00,746.44,746.44,744.5,744.5,1100.0,746.44,746.44,744.5,744.5,1100.0
2016-06-14 10:50:00,745.17,745.88,744.47,744.54,7648.0,745.17,745.88,744.47,744.54,7648.0
2016-06-14 10:55:00,743.87,745.15,743.87,744.65,6425.0,743.87,745.15,743.87,744.65,6425.0
2016-06-14 11:00:00,744.27,745.05,743.94,744.55,4142.0,744.27,745.05,743.94,744.55,4142.0
2016-06-14 11:05:00,745.1,746.23,745.1,746.23,300.0,745.1,746.23,745.1,746.23,300.0
2016-06-14 11:10:00,746.69,746.69,746.22,746.22,900.0,746.69,746.69,746.22,746.22,900.0
2016-06-14 11:15:00,745.32,745.56,744.68,745.14,2698.0,745.32,745.56,744.68,745.14,2698.0
2016-06-14 11:20:00,745.63,747.0,745.53,745.53,3261.0,745.63,747.0,745.53,745.53,3261.0
2016-06-14 11:25:00,745.53,746.04,744.36,744.36,1300.0,745.53,746.04,744.36,744.36,1300.0
2016-06-14 11:30:00,745.53,747.3,744.74,747.3,1326.0,745.53,747.3,744.74,747.3,1326.0
2016-06-14 11:35:00,747.12,747.31,745.4,745.7,4300.0,747.12,747.31,745.4,745.7,4300.0
2016-06-14 11:40:00,745.62,746.39,745.09,745.09,1100.0,745.62,746.39,745.09,745.09,1100.0
2016-06-14 11:45:00,745.27,745.6,745.27,745.49,700.0,745.27,745.6,745.27,745.49,700.0
2016-06-14 11:50:00,745.03,746.57,744.98,746.57,1328.0,745.03,746.57,744.98,746.57,1328.0
2016-06-14 11:55:00,746.21,746.21,745.29,745.29,900.0,746.21,746.21,745.29,745.29,900.0
2016-06-14 12:00:00,746.1,746.31,745.94,746.0,1100.0,746.1,746.31,745.94,746.0,1100.0
2016-06-14 12:05:00,745.56,745.78,745.08,745.78,600.0,745.56,745.78,745.08,745.78,600.0
2016-06-14 12:10:00,745.58,746.36,745.58,745.9,600.0,745.58,746.36,745.58,745.9,600.0
2016-06-14 12:15:00,745.54,745.54,745.54,745.54,200.0,745.54,745.54,745.54,745.54,200.0
2016-06-14 12:20:00,745.83,746.29,745.76,746.29,700.0,745.83,746.29,745.76,746.29,700.0
2016-06-14 12:25:00,746.29,748.07,746.29,748.07,400.0,746.29,748.07,746.29,748.07,400.0
2016-06-14 12:30:00,747.64,747.64,746.16,746.16,1000.0,747.64,747.64,746.16,746.16,1000.0
2016-06-14 12:35:00,746.58,747.62,746.36,747.05,1200.0,746.58,747.62,746.36,747.05,1200.0
2016-06-14 12:40:00,746.93,747.16,746.42,747.07,800.0,746.93,747.16,746.42,747.07,800.0
2016-06-14 12:45:00,746.43,746.86,745.8,746.14,1300.0,746.43,746.86,745.8,746.14,1300.0
2016-06-14 12:50:00,746.14,746.14,746.14,746.14,0.0,746.14,746.14,746.14,746.14,0.0
2016-06-14 12:55:00,747.57,747.57,747.56,747.56,200.0,747.57,747.57,747.56,747.56,200.0
2016-06-14 13:00:00,747.56,747.56,747.56,747.56,0.0,747.56,747.56,747.56,747.56,0.0
2016-06-14 13:05:00,747.02,747.12,745.77,746.26,1200.0,747.02,747.12,745.77,746.26,1200.0
2016-06-14 13:10:00,745.52,746.34,745.45,745.98,1000.0,745.52,746.34,745.45,745.98,1000.0
2016-06-14 13:15:00,746.23,746.75,746.23,746.53,1371.0,746.23,746.75,746.23,746.53,1371.0
2016-06-14 13:20:00,746.74,746.74,745.7,745.94,1200.0,746.74,746.74,745.7,745.94,1200.0
2016-06-14 13:25:00,745.81,746.59,745.7,746.22,1252.0,745.81,746.59,745.7,746.22,1252.0
2016-06-14 13:30:00,746.05,746.05,746.05,746.05,100.0,746.05,746.05,746.05,746.05,100.0
2016-06-14 13:35:00,746.51,746.51,745.72,745.74,3000.0,746.51,746.51,745.72,745.74,3000.0
2016-06-14 13:40:00,745.5,745.61,745.1,745.47,1000.0,745.5,745.61,745.1,745.47,1000.0
2016-06-14 13:45:00,745.29,746.33,745.02,746.29,1300.0,745.29,746.33,745.02,746.29,1300.0
2016-06-14 13:50:00,745.11,745.12,745.11,745.11,122.0,745.11,745.12,745.11,745.11,122.0
2016-06-14 13:55:00,745.9,745.9,745.58,745.59,300.0,745.9,745.9,745.58,745.59,300.0
2016-06-14 14:00:00,745.77,746.19,745.64,746.19,800.0,745.77,746.19,745.64,746.19,800.0
2016-06-14 14:05:00,745.99,746.22,745.31,745.41,1000.0,745.99,746.22,745.31,745.41,1000.0
2016-06-14 14:10:00,745.43,746.58,745.43,746.58,1300.0,745.43,746.58,745.43,746.58,1300.0
2016-06-14 14:15:00,746.59,746.59,745.95,746.1,1400.0,746.59,746.59,745.95,746.1,1400.0
2016-06-14 14:20:00,746.05,746.53,745.62,746.4,600.0,746.05,746.53,745.62,746.4,600.0
2016-06-14 14:25:00,747.04,747.34,746.5,746.89,2960.0,747.04,747.34,746.5,746.89,2960.0
2016-06-14 14:30:00,746.52,746.87,745.8,745.8,1400.0,746.52,746.87,745.8,745.8,1400.0
2016-06-14 14:35:00,745.36,746.2,745.35,745.79,1700.0,745.36,746.2,745.35,745.79,1700.0
2016-06-14 14:40:00,745.81,746.5,745.81,746.42,900.0,745.81,746.5,745.81,746.42,900.0
2016-06-14 14:45:00,746.16,746.54,745.44,746.12,1574.0,746.16,746.54,745.44,746.12,1574.0
2016-06-14 14:50:00,746.12,746.71,745.7,746.44,700.0,746.12,746.71,745.7,746.44,700.0
2016-06-14 14:55:00,746.35,746.35,745.11,745.11,1225.0,746.35,746.35,745.11,745.11,1225.0
2016-06-14 15:00:00,745.07,746.48,745.0,746.48,2100.0,745.07,746.48,745.0,746.48,2100.0
2016-06-14 15:05:00,746.92,747.58,746.92,746.97,500.0,746.92,747.58,746.92,746.97,500.0
2016-06-14 15:10:00,747.61,748.06,747.4,748.06,500.0,747.61,748.06,747.4,748.06,500.0
2016-06-14 15:15:00,748.11,749.4,747.1,747.1,3600.0,748.11,749.4,747.1,747.1,3600.0
2016-06-14 15:20:00,746.81,747.95,746.81,747.11,3000.0,746.81,747.95,746.81,747.11,3000.0
2016-06-14 15:25:00,747.25,748.66,746.95,748.65,3185.0,747.25,748.66,746.95,748.65,3185.0
2016-06-14 15:30:00,748.34,748.76,748.31,748.64,1100.0,748.34,748.76,748.31,748.64,1100.0
2016-06-14 15:35:00,748.24,748.63,747.88,748.13,1500.0,748.24,748.63,747.88,748.13,1500.0
2016-06-14 15:40:00,747.98,748.45,747.25,747.78,2000.0,747.98,748.45,747.25,747.78,2000.0
2016-06-14 15:45:00,747.38,747.99,747.0,747.41,950.0,747.38,747.99,747.0,747.41,950.0
2016-06-14 15:50:00,747.87,748.14,747.63,748.03,5541.0,747.87,748.14,747.63,748.03,5541.0
2016-06-14 15:55:00,748.5,748.72,747.93,748.0,9712.0,748.5,748.72,747.93,748.0,9712.0
2016-06-15 09:30:00,748.02,748.02,747.7,747.7,1627.0,748.02,748.02,747.7,747.7,1627.0
2016-06-15 09:35:00,749.37,749.49,748.52,748.52,612.0,749.37,749.49,748.52,748.52,612.0
2016-06-15 09:40:00,750.96,750.96,749.03,749.03,400.0,750.96,750.96,749.03,749.03,400.0
2016-06-15 09:45:00,751.87,752.23,749.3,751.25,600.0,751.87,752.23,749.3,751.25,600.0
2016-06-15 09:50:00,751.4,751.68,749.36,750.75,2469.0,751.4,751.68,749.36,750.75,2469.0
2016-06-15 09:55:00,750.89,751.79,750.77,751.79,1408.0,750.89,751.79,750.77,751.79,1408.0
2016-06-15 10:00:00,751.55,752.77,751.39,752.77,1538.0,751.55,752.77,751.39,752.77,1538.0
2016-06-15 10:05:00,752.47,752.91,750.54,751.82,5576.0,752.47,752.91,750.54,751.82,5576.0
2016-06-15 10:10:00,752.26,753.12,751.63,753.12,1118.0,752.26,753.12,751.63,753.12,1118.0
2016-06-15 10:15:00,752.94,752.94,750.8,751.8,2624.0,752.94,752.94,750.8,751.8,2624.0
2016-06-15 10:20:00,751.8,752.39,751.09,752.23,4551.0,751.8,752.39,751.09,752.23,4551.0
2016-06-15 10:25:00,752.09,752.2,751.2,752.11,2200.0,752.09,752.2,751.2,752.11,2200.0
2016-06-15 10:30:00,752.04,752.53,751.32,752.14,4406.0,752.04,752.53,751.32,752.14,4406.0
2016-06-15 10:35:00,752.07,752.86,751.49,752.62,3925.0,752.07,752.86,751.49,752.62,3925.0
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 10:45:00,753.43,753.43,753.43,753.43,0.0,753.43,753.43,753.43,753.43,0.0
2016-06-15 10:50:00,753.84,754.48,753.67,754.34,700.0,753.84,754.48,753.67,754.34,700.0
2016-06-15 10:55:00,754.08,755.15,753.95,753.96,2840.0,754.08,755.15,753.95,753.96,2840.0
2016-06-15 11:00:00,753.96,753.96,753.73,753.74,842.0,753.96,753.96,753.73,753.74,842.0
2016-06-15 11:05:00,753.85,754.25,753.24,753.89,2886.0,753.85,754.25,753.24,753.89,2886.0
2016-06-15 11:10:00,753.89,753.89,753.89,753.89,0.0,753.89,753.89,753.89,753.89,0.0
2016-06-15 11:15:00,754.35,754.35,752.92,753.22,3666.0,754.35,754.35,752.92,753.22,3666.0
2016-06-15 11:20:00,752.95,753.5,752.37,752.83,4200.0,752.95,753.5,752.37,752.83,4200.0
2016-06-15 11:25:00,752.53,753.15,752.35,752.99,3271.0,752.53,753.15,752.35,752.99,3271.0
2016-06-15 11:30:00,752.91,753.39,752.35,753.0,1700.0,752.91,753.39,752.35,753.0,1700.0
2016-06-15 11:35:00,753.0,753.3,752.38,752.38,3600.0,753.0,753.3,752.38,752.38,3600.0
2016-06-15 11:40:00,752.55,753.3,751.81,752.39,2850.0,752.55,753.3,751.81,752.39,2850.0
2016-06-15 11:45:00,751.67,752.76,751.67,752.76,200.0,751.67,752.76,751.67,752.76,200.0
2016-06-15 11:50:00,752.03,752.03,752.03,752.03,100.0,752.03,752.03,752.03,752.03,100.0
2016-06-15 11:55:00,752.88,754.09,752.88,753.25,1579.0,752.88,754.09,752.88,753.25,1579.0
2016-06-15 12:00:00,753.36,753.73,753.36,753.73,200.0,753.36,753.73,753.36,753.73,200.0
2016-06-15 12:05:00,753.67,754.09,753.01,753.01,802.0,753.67,754.09,753.01,753.01,802.0
2016-06-15 12:10:00,753.32,753.34,753.32,753.34,200.0,753.32,753.34,753.32,753.34,200.0
2016-06-15 12:15:00,753.05,753.05,753.05,753.05,100.0,753.05,753.05,753.05,753.05,100.0
2016-06-15 12:20:00,753.05,753.05,753.05,753.05,0.0,753.05,753.05,753.05,753.05,0.0
2016-06-15 12:25:00,752.85,752.93,752.85,752.93,600.0,752.85,752.93,752.85,752.93,600.0
2016-06-15 12:30:00,753.13,753.48,753.08,753.13,404.0,753.13,753.48,753.08,753.13,404.0
2016-06-15 12:35:00,752.48,752.48,752.03,752.03,400.0,752.48,752.48,752.03,752.03,400.0
2016-06-15 12:40:00,752.03,752.03,752.03,752.03,0.0,752.03,752.03,752.03,752.03,0.0
2016-06-15 12:45:00,752.15,752.85,752.15,752.4,3100.0,752.15,752.85,752.15,752.4,3100.0
2016-06-15 12:50:00,752.03,752.03,751.66,751.73,300.0,752.03,752.03,751.66,751.73,300.0
2016-06-15 12:55:00,751.03,751.28,751.0,751.01,500.0,751.03,751.28,751.0,751.01,500.0
2016-06-15 13:00:00,751.17,751.17,750.51,750.51,400.0,751.17,751.17,750.51,750.51,400.0
2016-06-15 13:05:00,750.86,750.86,750.85,750.85,200.0,750.86,750.86,750.85,750.85,200.0
2016-06-15 13:10:00,750.46,750.5,750.15,750.5,300.0,750.46,750.5,750.15,750.5,300.0
2016-06-15 13:15:00,749.26,749.26,749.26,749.26,100.0,749.26,749.26,749.26,749.26,100.0
2016-06-15 13:20:00,749.01,749.46,748.29,748.29,500.0,749.01,749.46,748.29,748.29,500.0
2016-06-15 13:25:00,749.46,749.77,749.34,749.77,1500.0,749.46,749.77,749.34,749.77,1500.0
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 13:35:00,751.1,751.1,751.1,751.1,0.0,751.1,751.1,751.1,751.1,0.0
2016-06-15 13:40:00,751.1,751.1,751.1,751.1,0.0,751.1,751.1,751.1,751.1,0.0
2016-06-15 13:45:00,751.05,751.33,751.05,751.33,400.0,751.05,751.33,751.05,751.33,400.0
2016-06-15 13:50:00,751.38,751.7,751.31,751.7,600.0,751.38,751.7,751.31,751.7,600.0
2016-06-15 13:55:00,752.83,752.83,752.83,752.83,100.0,752.83,752.83,752.83,752.83,100.0
2016-06-15 14:00:00,752.83,755.82,752.83,753.94,1200.0,752.83,755.82,752.83,753.94,1200.0
2016-06-15 14:05:00,754.12,754.12,750.84,750.84,1470.0,754.12,754.12,750.84,750.84,1470.0
2016-06-15 14:10:00,751.43,751.43,750.72,750.72,300.0,751.43,751.43,750.72,750.72,300.0
2016-06-15 14:15:00,750.62,750.62,750.62,750.62,100.0,750.62,750.62,750.62,750.62,100.0
2016-06-15 14:20:00,751.1,751.1,749.78,750.96,1600.0,751.1,751.1,749.78,750.96,1600.0
2016-06-15 14:25:00,750.83,751.33,750.79,751.33,400.0,750.83,751.33,750.79,751.33,400.0
2016-06-15 14:30:00,750.75,751.26,749.55,751.26,1787.0,750.75,751.26,749.55,751.26,1787.0
2016-06-15 14:35:00,751.24,751.24,751.24,751.24,100.0,751.24,751.24,751.24,751.24,100.0
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 14:45:00,750.92,750.92,750.92,750.92,0.0,750.92,750.92,750.92,750.92,0.0
2016-06-15 14:50:00,750.95,750.95,750.34,750.48,1000.0,750.95,750.95,750.34,750.48,1000.0
2016-06-15 14:55:00,750.17,751.48,750.17,751.48,1300.0,750.17,751.48,750.17,751.48,1300.0
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 15:05:00,751.67,751.67,751.67,751.67,0.0,751.67,751.67,751.67,751.67,0.0
2016-06-15 15:10:00,751.47,751.47,751.1,751.46,500.0,751.47,751.47,751.1,751.46,500.0
2016-06-15 15:15:00,750.96,750.96,750.17,750.61,1800.0,750.96,750.96,750.17,750.61,1800.0
2016-06-15 15:20:00,750.6,751.26,750.48,750.93,1700.0,750.6,751.26,750.48,750.93,1700.0
2016-06-15 15:25:00,750.8,751.39,750.8,750.88,400.0,750.8,751.39,750.8,750.88,400.0
2016-06-15 15:30:00,751.01,751.08,750.09,750.32,2500.0,751.01,751.08,750.09,750.32,2500.0
2016-06-15 15:35:00,750.33,750.68,749.89,749.89,900.0,750.33,750.68,749.89,749.89,900.0
2016-06-15 15:40:00,749.36,749.8,748.93,748.93,807.0,749.36,749.8,748.93,748.93,807.0
2016-06-15 15:45:00,748.48,748.58,747.0,748.08,2700.0,748.48,748.58,747.0,748.08,2700.0
2016-06-15 15:50:00,748.05,748.05,747.92,748.05,1300.0,748.05,748.05,747.92,748.05,1300.0
2016-06-15 15:55:00,747.94,748.68,747.57,748.26,7597.0,747.94,748.68,747.57,748.26,7597.0
2016-06-16 09:30:00,745.35,746.69,743.71,743.71,2395.0,745.35,746.69,743.71,743.71,2395.0
2016-06-16 09:35:00,743.08,744.02,742.91,743.75,2400.0,743.08,744.02,742.91,743.75,2400.0
2016-06-16 09:40:00,743.6,746.5,743.6,745.67,1400.0,743.6,746.5,743.6,745.67,1400.0
2016-06-16 09:45:00,745.73,745.75,744.68,745.0,2720.0,745.73,745.75,744.68,745.0,2720.0
2016-06-16 09:50:00,744.83,745.08,743.15,743.36,5300.0,744.83,745.08,743.15,743.36,5300.0
2016-06-16 09:55:00,743.25,744.2,742.9,743.07,2701.0,743.25,744.2,742.9,743.07,2701.0
2016-06-16 10:00:00,742.94,743.73,742.19,743.37,3759.0,742.94,743.73,742.19,743.37,3759.0
2016-06-16 10:05:00,743.17,744.6,743.17,744.21,5601.0,743.17,744.6,743.17,744.21,5601.0
2016-06-16 10:10:00,744.77,745.68,744.77,745.6,700.0,744.77,745.68,744.77,745.6,700.0
2016-06-16 10:15:00,745.4,745.52,743.49,744.32,4593.0,745.4,745.52,743.49,744.32,4593.0
2016-06-16 10:20:00,744.3,744.95,743.3,743.3,4542.0,744.3,744.95,743.3,743.3,4542.0
2016-06-16 10:25:00,743.3,744.46,743.3,744.37,1900.0,743.3,744.46,743.3,744.37,1900.0
2016-06-16 10:30:00,743.13,743.51,741.97,742.1,5069.0,743.13,743.51,741.97,742.1,5069.0
2016-06-16 10:35:00,742.34,743.03,742.17,742.5,2844.0,742.34,743.03,742.17,742.5,2844.0
2016-06-16 10:40:00,742.33,742.8,742.01,742.46,3600.0,742.33,742.8,742.01,742.46,3600.0
2016-06-16 10:45:00,742.46,743.4,741.92,743.4,2600.0,742.46,743.4,741.92,743.4,2600.0
2016-06-16 10:50:00,742.77,742.89,741.58,742.4,3261.0,742.77,742.89,741.58,742.4,3261.0
2016-06-16 10:55:00,743.02,743.72,743.02,743.6,5940.0,743.02,743.72,743.02,743.6,5940.0
2016-06-16 11:00:00,743.15,743.99,742.69,743.95,2935.0,743.15,743.99,742.69,743.95,2935.0
2016-06-16 11:05:00,744.25,744.25,742.66,743.46,4000.0,744.25,744.25,742.66,743.46,4000.0
2016-06-16 11:10:00,742.29,743.47,742.29,743.19,1840.0,742.29,743.47,742.29,743.19,1840.0
2016-06-16 11:15:00,743.37,743.72,742.74,742.75,1700.0,743.37,743.72,742.74,742.75,1700.0
2016-06-16 11:20:00,743.05,743.05,741.9,742.12,2000.0,743.05,743.05,741.9,742.12,2000.0
2016-06-16 11:25:00,742.48,744.89,742.42,744.89,3000.0,742.48,744.89,742.42,744.89,3000.0
2016-06-16 11:30:00,745.62,746.16,744.67,744.74,3790.0,745.62,746.16,744.67,744.74,3790.0
2016-06-16 11:35:00,744.86,744.94,743.88,744.49,3104.0,744.86,744.94,743.88,744.49,3104.0
2016-06-16 11:40:00,745.15,745.15,743.87,744.66,2206.0,745.15,745.15,743.87,744.66,2206.0
2016-06-16 11:45:00,743.71,744.08,743.29,744.01,1210.0,743.71,744.08,743.29,744.01,1210.0
2016-06-16 11:50:00,744.56,744.6,743.4,744.15,2600.0,744.56,744.6,743.4,744.15,2600.0
2016-06-16 11:55:00,744.1,744.24,743.39,743.67,2800.0,744.1,744.24,743.39,743.67,2800.0
2016-06-16 12:00:00,743.5,744.2,743.48,743.69,2400.0,743.5,744.2,743.48,743.69,2400.0
2016-06-16 12:05:00,744.25,744.47,743.24,743.77,6316.0,744.25,744.47,743.24,743.77,6316.0
2016-06-16 12:10:00,743.89,743.97,742.28,742.29,3628.0,743.89,743.97,742.28,742.29,3628.0
2016-06-16 12:15:00,743.04,743.31,742.81,743.31,1416.0,743.04,743.31,742.81,743.31,1416.0
2016-06-16 12:20:00,743.61,743.97,742.55,743.29,1938.0,743.61,743.97,742.55,743.29,1938.0
2016-06-16 12:25:00,743.3,743.96,742.8,743.21,2271.0,743.3,743.96,742.8,743.21,2271.0
2016-06-16 12:30:00,743.22,744.06,742.84,744.06,2873.0,743.22,744.06,742.84,744.06,2873.0
2016-06-16 12:35:00,744.39,744.63,743.04,744.63,2552.0,744.39,744.63,743.04,744.63,2552.0
2016-06-16 12:40:00,743.88,745.77,743.8,745.77,3591.0,743.88,745.77,743.8,745.77,3591.0
2016-06-16 12:45:00,745.02,745.36,744.57,744.6,2200.0,745.02,745.36,744.57,744.6,2200.0
2016-06-16 12:50:00,744.42,744.42,743.49,743.88,800.0,744.42,744.42,743.49,743.88,800.0
2016-06-16 12:55:00,744.69,744.69,743.31,743.98,2500.0,744.69,744.69,743.31,743.98,2500.0
2016-06-16 13:00:00,743.74,745.14,743.74,744.62,2100.0,743.74,745.14,743.74,744.62,2100.0
2016-06-16 13:05:00,745.46,745.46,743.93,744.11,1800.0,745.46,745.46,743.93,744.11,1800.0
2016-06-16 13:10:00,744.16,744.78,743.7,743.7,600.0,744.16,744.78,743.7,743.7,600.0
2016-06-16 13:15:00,744.92,744.92,743.77,744.78,1600.0,744.92,744.92,743.77,744.78,1600.0
2016-06-16 13:20:00,745.25,745.58,743.83,744.81,3489.0,745.25,745.58,743.83,744.81,3489.0
2016-06-16 13:25:00,744.52,744.52,742.56,743.61,3306.0,744.52,744.52,742.56,743.61,3306.0
2016-06-16 13:30:00,744.05,744.05,742.85,743.07,1200.0,744.05,744.05,742.85,743.07,1200.0
2016-06-16 13:35:00,743.06,743.39,743.06,743.16,800.0,743.06,743.39,743.06,743.16,800.0
2016-06-16 13:40:00,743.35,744.45,743.35,743.73,4600.0,743.35,744.45,743.35,743.73,4600.0
2016-06-16 13:45:00,743.67,743.85,743.15,743.16,3262.0,743.67,743.85,743.15,743.16,3262.0
2016-06-16 13:50:00,743.35,744.37,743.35,744.37,1201.0,743.35,744.37,743.35,744.37,1201.0
2016-06-16 13:55:00,744.34,744.78,744.09,744.39,7445.0,744.34,744.78,744.09,744.39,7445.0
2016-06-16 14:00:00,744.63,746.34,744.63,746.34,3900.0,744.63,746.34,744.63,746.34,3900.0
2016-06-16 14:05:00,746.53,747.22,745.87,746.28,2300.0,746.53,747.22,745.87,746.28,2300.0
2016-06-16 14:10:00,745.67,748.11,745.67,746.63,1314.0,745.67,748.11,745.67,746.63,1314.0
2016-06-16 14:15:00,747.6,748.47,747.51,748.39,4200.0,747.6,748.47,747.51,748.39,4200.0
2016-06-16 14:20:00,748.67,748.84,747.79,748.4,11091.0,748.67,748.84,747.79,748.4,11091.0
2016-06-16 14:25:00,748.66,748.66,745.39,745.42,3500.0,748.66,748.66,745.39,745.42,3500.0
2016-06-16 14:30:00,746.32,746.49,745.64,746.04,2502.0,746.32,746.49,745.64,746.04,2502.0
2016-06-16 14:35:00,746.26,746.71,745.26,745.26,2000.0,746.26,746.71,745.26,745.26,2000.0
2016-06-16 14:40:00,745.95,745.96,745.3,745.67,2200.0,745.95,745.96,745.3,745.67,2200.0
2016-06-16 14:45:00,745.76,747.07,745.67,746.46,7604.0,745.76,747.07,745.67,746.46,7604.0
2016-06-16 14:50:00,747.06,747.91,746.81,747.91,1700.0,747.06,747.91,746.81,747.91,1700.0
2016-06-16 14:55:00,747.41,747.48,746.04,746.24,1600.0,747.41,747.48,746.04,746.24,1600.0
2016-06-16 15:00:00,747.05,747.82,746.68,747.11,2865.0,747.05,747.82,746.68,747.11,2865.0
2016-06-16 15:05:00,747.11,747.79,746.36,747.79,2600.0,747.11,747.79,746.36,747.79,2600.0
2016-06-16 15:10:00,748.85,748.86,748.24,748.3,1400.0,748.85,748.86,748.24,748.3,1400.0
2016-06-16 15:15:00,748.18,748.95,747.89,748.45,3228.0,748.18,748.95,747.89,748.45,3228.0
2016-06-16 15:20:00,748.36,749.11,747.98,749.03,3004.0,748.36,749.11,747.98,749.03,3004.0
2016-06-16 15:25:00,749.02,750.33,748.75,749.64,3305.0,749.02,750.33,748.75,749.64,3305.0
2016-06-16 15:30:00,750.09,751.25,750.09,751.08,3630.0,750.09,751.25,750.09,751.08,3630.0
2016-06-16 15:35:00,750.79,750.98,749.65,750.45,3500.0,750.79,750.98,749.65,750.45,3500.0
2016-06-16 15:40:00,750.61,751.16,749.48,751.16,6250.0,750.61,751.16,749.48,751.16,6250.0
2016-06-16 15:45:00,750.83,751.2,750.29,751.1,6570.0,750.83,751.2,750.29,751.1,6570.0
2016-06-16 15:50:00,750.9,750.9,749.87,750.24,9520.0,750.9,750.9,749.87,750.24,9520.0
2016-06-16 15:55:00,750.16,751.42,750.11,750.62,17570.0,750.16,751.42,750.11,750.62,17570.0
2016-06-17 09:30:00,750.56,750.56,747.73,747.73,15955.0,750.56,750.56,747.73,747.73,15955.0
2016-06-17 09:35:00,748.42,748.75,748.38,748.75,800.0,748.42,748.75,748.38,748.75,800.0
2016-06-17 09:40:00,748.01,748.01,748.01,748.01,200.0,748.01,748.01,748.01,748.01,200.0
2016-06-17 09:45:00,747.41,747.41,747.41,747.41,100.0,747.41,747.41,747.41,747.41,100.0
2016-06-17 09:50:00,747.8,749.26,747.11,747.72,3200.0,747.8,749.26,747.11,747.72,3200.0
2016-06-17 09:55:00,747.51,748.99,747.3,748.99,1400.0,747.51,748.99,747.3,748.99,1400.0
2016-06-17 10:00:00,746.78,749.0,746.78,747.49,300.0,746.78,749.0,746.78,747.49,300.0
2016-06-17 10:05:00,748.72,749.8,748.15,749.8,2400.0,748.72,749.8,748.15,749.8,2400.0
2016-06-17 10:10:00,750.0,750.2,748.56,749.55,4255.0,750.0,750.2,748.56,749.55,4255.0
2016-06-17 10:15:00,749.55,750.0,748.5,748.5,3764.0,749.55,750.0,748.5,748.5,3764.0
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 10:25:00,748.03,748.03,748.03,748.03,0.0,748.03,748.03,748.03,748.03,0.0
2016-06-17 10:30:00,747.95,748.73,747.05,747.05,4357.0,747.95,748.73,747.05,747.05,4357.0
2016-06-17 10:35:00,747.25,747.25,746.17,746.45,2300.0,747.25,747.25,746.17,746.45,2300.0
2016-06-17 10:40:00,746.21,746.97,745.45,746.97,4246.0,746.21,746.97,745.45,746.97,4246.0
2016-06-17 10:45:00,746.6,746.7,745.44,746.22,6821.0,746.6,746.7,745.44,746.22,6821.0
2016-06-17 10:50:00,745.71,746.41,745.07,746.41,2756.0,745.71,746.41,745.07,746.41,2756.0
2016-06-17 10:55:00,746.41,748.33,746.41,748.33,2400.0,746.41,748.33,746.41,748.33,2400.0
2016-06-17 11:00:00,748.29,748.29,746.75,747.4,2500.0,748.29,748.29,746.75,747.4,2500.0
2016-06-17 11:05:00,747.37,748.52,747.2,748.52,3797.0,747.37,748.52,747.2,748.52,3797.0
2016-06-17 11:10:00,748.89,748.92,747.0,747.23,6780.0,748.89,748.92,747.0,747.23,6780.0
2016-06-17 11:15:00,747.3,747.4,747.0,747.09,2367.0,747.3,747.4,747.0,747.09,2367.0
2016-06-17 11:20:00,747.2,747.44,746.59,746.81,7254.0,747.2,747.44,746.59,746.81,7254.0
2016-06-17 11:25:00,745.91,745.91,745.59,745.59,500.0,745.91,745.91,745.59,745.59,500.0
2016-06-17 11:30:00,745.5,746.19,745.5,745.76,1500.0,745.5,746.19,745.5,745.76,1500.0
2016-06-17 11:35:00,745.76,745.76,745.26,745.63,401.0,745.76,745.76,745.26,745.63,401.0
2016-06-17 11:40:00,745.04,745.04,745.04,745.04,100.0,745.04,745.04,745.04,745.04,100.0
2016-06-17 11:45:00,746.13,746.41,745.7,746.41,600.0,746.13,746.41,745.7,746.41,600.0
2016-06-17 11:50:00,747.18,747.19,745.96,745.96,800.0,747.18,747.19,745.96,745.96,800.0
2016-06-17 11:55:00,746.62,746.62,746.61,746.62,100.0,746.62,746.62,746.61,746.62,100.0
2016-06-17 12:00:00,746.65,746.65,746.05,746.05,200.0,746.65,746.65,746.05,746.05,200.0
2016-06-17 12:05:00,745.88,747.8,745.88,747.8,2090.0,745.88,747.8,745.88,747.8,2090.0
2016-06-17 12:10:00,746.69,746.91,745.4,745.5,900.0,746.69,746.91,745.4,745.5,900.0
2016-06-17 12:15:00,745.5,746.1,745.5,746.1,300.0,745.5,746.1,745.5,746.1,300.0
2016-06-17 12:20:00,745.27,745.27,744.86,745.19,300.0,745.27,745.27,744.86,745.19,300.0
2016-06-17 12:25:00,744.86,746.58,744.86,746.58,2876.0,744.86,746.58,744.86,746.58,2876.0
2016-06-17 12:30:00,745.97,746.33,744.88,745.33,2508.0,745.97,746.33,744.88,745.33,2508.0
2016-06-17 12:35:00,745.32,746.75,745.31,746.42,1000.0,745.32,746.75,745.31,746.42,1000.0
2016-06-17 12:40:00,745.97,747.63,745.96,747.48,1200.0,745.97,747.63,745.96,747.48,1200.0
2016-06-17 12:45:00,747.72,747.72,746.07,746.08,600.0,747.72,747.72,746.07,746.08,600.0
2016-06-17 12:50:00,745.64,746.09,744.51,746.09,2100.0,745.64,746.09,744.51,746.09,2100.0
2016-06-17 12:55:00,745.47,745.47,744.61,744.61,2211.0,745.47,745.47,744.61,744.61,2211.0
2016-06-17 13:00:00,744.77,745.16,744.19,744.63,5541.0,744.77,745.16,744.19,744.63,5541.0
2016-06-17 13:05:00,744.6,745.04,743.95,744.58,9570.0,744.6,745.04,743.95,744.58,9570.0
2016-06-17 13:10:00,744.85,745.05,744.04,745.05,3874.0,744.85,745.05,744.04,745.05,3874.0
2016-06-17 13:15:00,745.05,745.33,744.82,744.9,1233.0,745.05,745.33,744.82,744.9,1233.0
2016-06-17 13:20:00,744.98,744.99,744.12,744.62,1499.0,744.98,744.99,744.12,744.62,1499.0
2016-06-17 13:25:00,744.96,745.63,744.96,745.63,900.0,744.96,745.63,744.96,745.63,900.0
2016-06-17 13:30:00,745.43,746.66,745.43,746.66,1100.0,745.43,746.66,745.43,746.66,1100.0
2016-06-17 13:35:00,746.91,746.91,746.91,746.91,100.0,746.91,746.91,746.91,746.91,100.0
2016-06-17 13:40:00,745.88,747.55,745.88,746.26,1900.0,745.88,747.55,745.88,746.26,1900.0
2016-06-17 13:45:00,746.25,746.85,745.97,746.85,1553.0,746.25,746.85,745.97,746.85,1553.0
2016-06-17 13:50:00,746.23,746.23,745.08,746.17,700.0,746.23,746.23,745.08,746.17,700.0
2016-06-17 13:55:00,745.89,746.24,745.89,746.05,610.0,745.89,746.24,745.89,746.05,610.0
2016-06-17 14:00:00,746.08,746.09,745.3,745.57,500.0,746.08,746.09,745.3,745.57,500.0
2016-06-17 14:05:00,745.62,745.94,744.48,745.94,2019.0,745.62,745.94,744.48,745.94,2019.0
2016-06-17 14:10:00,745.38,745.38,745.31,745.34,310.0,745.38,745.38,745.31,745.34,310.0
2016-06-17 14:15:00,744.88,745.3,744.68,744.7,1200.0,744.88,745.3,744.68,744.7,1200.0
2016-06-17 14:20:00,745.0,746.17,745.0,746.17,838.0,745.0,746.17,745.0,746.17,838.0
2016-06-17 14:25:00,746.72,747.36,746.51,746.75,1400.0,746.72,747.36,746.51,746.75,1400.0
2016-06-17 14:30:00,746.56,746.56,746.56,746.56,100.0,746.56,746.56,746.56,746.56,100.0
2016-06-17 14:35:00,745.77,746.79,745.77,746.37,710.0,745.77,746.79,745.77,746.37,710.0
2016-06-17 14:40:00,745.7,747.42,745.7,747.42,1000.0,745.7,747.42,745.7,747.42,1000.0
2016-06-17 14:45:00,747.48,747.48,747.48,747.48,183.0,747.48,747.48,747.48,747.48,183.0
2016-06-17 14:50:00,747.26,747.26,746.01,746.01,200.0,747.26,747.26,746.01,746.01,200.0
2016-06-17 14:55:00,746.31,747.13,746.31,747.13,700.0,746.31,747.13,746.31,747.13,700.0
2016-06-17 15:00:00,747.07,747.62,746.97,747.37,2456.0,747.07,747.62,746.97,747.37,2456.0
2016-06-17 15:05:00,746.89,746.96,746.69,746.96,416.0,746.89,746.96,746.69,746.96,416.0
2016-06-17 15:10:00,747.07,747.37,746.6,746.82,2100.0,747.07,747.37,746.6,746.82,2100.0
2016-06-17 15:15:00,746.36,746.66,745.69,746.24,1598.0,746.36,746.66,745.69,746.24,1598.0
2016-06-17 15:20:00,746.66,746.7,746.23,746.55,1000.0,746.66,746.7,746.23,746.55,1000.0
2016-06-17 15:25:00,746.42,746.73,746.04,746.04,600.0,746.42,746.73,746.04,746.04,600.0
2016-06-17 15:30:00,746.0,746.26,745.78,746.26,1200.0,746.0,746.26,745.78,746.26,1200.0
2016-06-17 15:35:00,746.06,746.06,744.6,745.4,2575.0,746.06,746.06,744.6,745.4,2575.0
2016-06-17 15:40:00,745.44,745.85,744.77,745.23,1640.0,745.44,745.85,744.77,745.23,1640.0
2016-06-17 15:45:00,745.46,746.37,745.35,745.74,1500.0,745.46,746.37,745.35,745.74,1500.0
2016-06-17 15:50:00,745.38,745.85,745.05,745.85,3475.0,745.38,745.85,745.05,745.85,3475.0
2016-06-17 15:55:00,745.8,746.4,745.23,745.32,8273.0,745.8,746.4,745.23,745.32,8273.0
2016-06-20 09:35:00,757.07,758.15,753.5,756.46,6052.0,757.07,758.15,753.5,756.46,6052.0
2016-06-20 09:40:00,755.4,756.18,751.44,754.29,4385.0,755.4,756.18,751.44,754.29,4385.0
2016-06-20 09:45:00,754.29,757.39,753.76,753.96,2325.0,754.29,757.39,753.76,753.96,2325.0
2016-06-20 09:50:00,752.91,755.08,752.46,755.08,4365.0,752.91,755.08,752.46,755.08,4365.0
2016-06-20 09:55:00,754.68,754.68,753.5,753.62,2938.0,754.68,754.68,753.5,753.62,2938.0
2016-06-20 10:00:00,754.06,754.31,754.06,754.31,300.0,754.06,754.31,754.06,754.31,300.0
2016-06-20 10:05:00,755.12,755.12,754.4,754.61,300.0,755.12,755.12,754.4,754.61,300.0
2016-06-20 10:10:00,754.95,756.1,754.95,755.96,1410.0,754.95,756.1,754.95,755.96,1410.0
2016-06-20 10:15:00,756.7,756.7,753.15,754.18,3774.0,756.7,756.7,753.15,754.18,3774.0
2016-06-20 10:20:00,755.5,755.92,754.6,755.8,3919.0,755.5,755.92,754.6,755.8,3919.0
2016-06-20 10:25:00,755.75,756.22,754.59,756.11,3831.0,755.75,756.22,754.59,756.11,3831.0
2016-06-20 10:30:00,755.48,756.78,754.64,754.67,5612.0,755.48,756.78,754.64,754.67,5612.0
2016-06-20 10:35:00,755.67,755.67,753.25,753.9,3717.0,755.67,755.67,753.25,753.9,3717.0
2016-06-20 10:40:00,754.7,754.85,753.76,754.1,2550.0,754.7,754.85,753.76,754.1,2550.0
2016-06-20 10:45:00,754.31,755.62,753.7,754.95,4830.0,754.31,755.62,753.7,754.95,4830.0
2016-06-20 10:50:00,755.71,756.01,755.0,755.66,2400.0,755.71,756.01,755.0,755.66,2400.0
2016-06-20 10:55:00,755.75,755.75,755.64,755.74,520.0,755.75,755.75,755.64,755.74,520.0
2016-06-20 11:00:00,756.05,756.05,755.96,756.03,600.0,756.05,756.05,755.96,756.03,600.0
2016-06-20 11:05:00,756.38,757.49,756.38,757.36,1000.0,756.38,757.49,756.38,757.36,1000.0
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 11:15:00,757.36,757.36,757.36,757.36,0.0,757.36,757.36,757.36,757.36,0.0
2016-06-20 11:20:00,757.1,757.73,757.1,757.41,1800.0,757.1,757.73,757.1,757.41,1800.0
2016-06-20 11:25:00,757.91,757.91,757.03,757.05,2200.0,757.91,757.91,757.03,757.05,2200.0
2016-06-20 11:30:00,757.05,757.05,756.41,756.41,2100.0,757.05,757.05,756.41,756.41,2100.0
2016-06-20 11:35:00,756.3,756.65,756.05,756.4,3874.0,756.3,756.65,756.05,756.4,3874.0
2016-06-20 11:40:00,756.5,756.68,756.44,756.68,600.0,756.5,756.68,756.44,756.68,600.0
2016-06-20 11:45:00,756.39,756.39,755.87,755.87,400.0,756.39,756.39,755.87,755.87,400.0
2016-06-20 11:50:00,755.7,756.08,755.69,756.08,400.0,755.7,756.08,755.69,756.08,400.0
2016-06-20 11:55:00,755.63,756.76,755.63,756.68,700.0,755.63,756.76,755.63,756.68,700.0
2016-06-20 12:00:00,756.61,756.62,756.1,756.16,700.0,756.61,756.62,756.1,756.16,700.0
2016-06-20 12:05:00,756.26,756.62,755.76,755.97,1100.0,756.26,756.62,755.76,755.97,1100.0
2016-06-20 12:10:00,755.73,756.6,755.72,755.97,978.0,755.73,756.6,755.72,755.97,978.0
2016-06-20 12:15:00,755.05,755.19,755.0,755.19,300.0,755.05,755.19,755.0,755.19,300.0
2016-06-20 12:20:00,755.66,756.63,755.66,756.63,400.0,755.66,756.63,755.66,756.63,400.0
2016-06-20 12:25:00,755.22,755.22,755.22,755.22,700.0,755.22,755.22,755.22,755.22,700.0
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 12:35:00,755.22,755.22,755.22,755.22,0.0,755.22,755.22,755.22,755.22,0.0
2016-06-20 12:40:00,755.22,755.22,755.22,755.22,0.0,755.22,755.22,755.22,755.22,0.0
2016-06-20 12:45:00,754.85,755.28,754.76,755.28,700.0,754.85,755.28,754.76,755.28,700.0
2016-06-20 12:50:00,755.28,755.28,755.28,755.28,300.0,755.28,755.28,755.28,755.28,300.0
2016-06-20 12:55:00,754.79,755.49,754.7,755.49,500.0,754.79,755.49,754.7,755.49,500.0
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 13:05:00,755.24,755.24,755.24,755.24,0.0,755.24,755.24,755.24,755.24,0.0
2016-06-20 13:10:00,755.59,755.84,754.19,754.43,2499.0,755.59,755.84,754.19,754.43,2499.0
2016-06-20 13:15:00,754.63,754.79,753.89,754.79,900.0,754.63,754.79,753.89,754.79,900.0
2016-06-20 13:20:00,754.35,754.35,754.34,754.34,1300.0,754.35,754.35,754.34,754.34,1300.0
2016-06-20 13:25:00,754.26,754.58,753.82,754.01,800.0,754.26,754.58,753.82,754.01,800.0
2016-06-20 13:30:00,754.11,754.11,754.11,754.11,100.0,754.11,754.11,754.11,754.11,100.0
2016-06-20 13:35:00,754.02,754.04,753.59,754.04,300.0,754.02,754.04,753.59,754.04,300.0
2016-06-20 13:40:00,753.9,753.9,753.68,753.68,800.0,753.9,753.9,753.68,753.68,800.0
2016-06-20 13:45:00,753.94,754.34,753.65,753.74,2100.0,753.94,754.34,753.65,753.74,2100.0
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 13:55:00,754.34,754.34,754.34,754.34,0.0,754.34,754.34,754.34,754.34,0.0
2016-06-20 14:00:00,753.85,754.48,753.85,753.9,1888.0,753.85,754.48,753.85,753.9,1888.0
2016-06-20 14:05:00,754.1,754.87,753.75,754.18,3034.0,754.1,754.87,753.75,754.18,3034.0
2016-06-20 14:10:00,753.99,754.1,753.85,754.06,1100.0,753.99,754.1,753.85,754.06,1100.0
2016-06-20 14:15:00,754.06,754.06,754.06,754.06,100.0,754.06,754.06,754.06,754.06,100.0
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 14:25:00,753.9,753.9,753.9,753.9,0.0,753.9,753.9,753.9,753.9,0.0
2016-06-20 14:30:00,753.9,753.9,753.9,753.9,0.0,753.9,753.9,753.9,753.9,0.0
2016-06-20 14:35:00,753.09,753.09,752.27,752.28,300.0,753.09,753.09,752.27,752.28,300.0
2016-06-20 14:40:00,751.37,752.17,751.37,752.17,1300.0,751.37,752.17,751.37,752.17,1300.0
2016-06-20 14:45:00,752.84,753.2,752.77,753.2,600.0,752.84,753.2,752.77,753.2,600.0
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 14:55:00,753.41,753.41,753.41,753.41,0.0,753.41,753.41,753.41,753.41,0.0
2016-06-20 15:00:00,753.59,753.91,753.53,753.7,1000.0,753.59,753.91,753.53,753.7,1000.0
2016-06-20 15:05:00,753.72,753.72,752.44,753.03,867.0,753.72,753.72,752.44,753.03,867.0
2016-06-20 15:10:00,752.98,753.5,752.65,752.65,1000.0,752.98,753.5,752.65,752.65,1000.0
2016-06-20 15:15:00,752.96,752.96,752.96,752.96,100.0,752.96,752.96,752.96,752.96,100.0
2016-06-20 15:20:00,752.7,752.94,752.4,752.69,600.0,752.7,752.94,752.4,752.69,600.0
2016-06-20 15:25:00,751.86,752.16,751.86,752.16,200.0,751.86,752.16,751.86,752.16,200.0
2016-06-20 15:30:00,752.4,752.4,751.82,751.82,500.0,752.4,752.4,751.82,751.82,500.0
2016-06-20 15:35:00,751.51,751.55,751.51,751.51,300.0,751.51,751.55,751.51,751.51,300.0
2016-06-20 15:40:00,751.51,752.36,751.46,752.36,1100.0,751.51,752.36,751.46,752.36,1100.0
2016-06-20 15:45:00,752.05,752.05,751.25,751.44,3292.0,752.05,752.05,751.25,751.44,3292.0
2016-06-20 15:50:00,751.28,751.69,750.98,751.31,4305.0,751.28,751.69,750.98,751.31,4305.0
2016-06-20 15:55:00,751.19,752.35,751.17,751.97,8984.0,751.19,752.35,751.17,751.97,8984.0
2016-06-21 09:30:00,749.13,751.67,747.88,749.27,6129.0,749.13,751.67,747.88,749.27,6129.0
2016-06-21 09:35:00,750.28,750.28,749.13,749.96,1200.0,750.28,750.28,749.13,749.96,1200.0
2016-06-21 09:40:00,748.67,749.15,747.72,748.23,2000.0,748.67,749.15,747.72,748.23,2000.0
2016-06-21 09:45:00,747.61,749.61,747.33,747.49,2100.0,747.61,749.61,747.33,747.49,2100.0
2016-06-21 09:50:00,750.21,750.21,748.0,748.78,2500.0,750.21,750.21,748.0,748.78,2500.0
2016-06-21 09:55:00,750.02,750.8,750.02,750.8,300.0,750.02,750.8,750.02,750.8,300.0
2016-06-21 10:00:00,751.01,751.02,749.89,750.71,500.0,751.01,751.02,749.89,750.71,500.0
2016-06-21 10:05:00,749.87,751.17,749.87,751.17,700.0,749.87,751.17,749.87,751.17,700.0
2016-06-21 10:10:00,751.25,751.33,749.35,749.35,5035.0,751.25,751.33,749.35,749.35,5035.0
2016-06-21 10:15:00,749.89,750.5,748.9,750.45,3825.0,749.89,750.5,748.9,750.45,3825.0
2016-06-21 10:20:00,750.06,750.31,748.28,750.17,4300.0,750.06,750.31,748.28,750.17,4300.0
2016-06-21 10:25:00,749.96,750.8,749.61,750.8,2600.0,749.96,750.8,749.61,750.8,2600.0
2016-06-21 10:30:00,750.4,750.4,748.19,748.9,7576.0,750.4,750.4,748.19,748.9,7576.0
2016-06-21 10:35:00,748.2,749.45,748.2,749.28,1300.0,748.2,749.45,748.2,749.28,1300.0
2016-06-21 10:40:00,749.21,749.6,748.72,749.05,4500.0,749.21,749.6,748.72,749.05,4500.0
2016-06-21 10:45:00,749.49,749.55,748.79,749.48,1439.0,749.49,749.55,748.79,749.48,1439.0
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 10:55:00,748.49,748.49,748.49,748.49,0.0,748.49,748.49,748.49,748.49,0.0
2016-06-21 11:00:00,749.79,750.11,748.89,749.29,2400.0,749.79,750.11,748.89,749.29,2400.0
2016-06-21 11:05:00,749.34,749.85,748.8,749.3,2870.0,749.34,749.85,748.8,749.3,2870.0
2016-06-21 11:10:00,748.9,749.26,747.56,748.12,3300.0,748.9,749.26,747.56,748.12,3300.0
2016-06-21 11:15:00,748.1,748.34,747.71,748.06,1100.0,748.1,748.34,747.71,748.06,1100.0
2016-06-21 11:20:00,747.81,748.11,747.62,747.88,600.0,747.81,748.11,747.62,747.88,600.0
2016-06-21 11:25:00,747.49,747.49,746.2,746.73,828.0,747.49,747.49,746.2,746.73,828.0
2016-06-21 11:30:00,746.84,746.84,746.42,746.62,1250.0,746.84,746.84,746.42,746.62,1250.0
2016-06-21 11:35:00,746.42,746.84,746.27,746.84,2000.0,746.42,746.84,746.27,746.84,2000.0
2016-06-21 11:40:00,747.18,747.18,747.01,747.01,200.0,747.18,747.18,747.01,747.01,200.0
2016-06-21 11:45:00,747.29,747.8,746.67,746.67,1300.0,747.29,747.8,746.67,746.67,1300.0
2016-06-21 11:50:00,746.69,747.13,746.16,746.19,1810.0,746.69,747.13,746.16,746.19,1810.0
2016-06-21 11:55:00,746.01,746.65,746.01,746.65,500.0,746.01,746.65,746.01,746.65,500.0
2016-06-21 12:00:00,746.4,746.57,746.4,746.57,400.0,746.4,746.57,746.4,746.57,400.0
2016-06-21 12:05:00,746.6,746.79,746.6,746.76,500.0,746.6,746.79,746.6,746.76,500.0
2016-06-21 12:10:00,746.78,746.93,746.02,746.02,600.0,746.78,746.93,746.02,746.02,600.0
2016-06-21 12:15:00,746.04,746.3,745.52,745.82,1400.0,746.04,746.3,745.52,745.82,1400.0
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 12:25:00,746.66,746.66,746.66,746.66,0.0,746.66,746.66,746.66,746.66,0.0
2016-06-21 12:30:00,747.35,747.5,747.35,747.5,200.0,747.35,747.5,747.35,747.5,200.0
2016-06-21 12:35:00,747.52,748.1,746.93,746.94,1418.0,747.52,748.1,746.93,746.94,1418.0
2016-06-21 12:40:00,746.63,746.93,746.31,746.31,900.0,746.63,746.93,746.31,746.31,900.0
2016-06-21 12:45:00,747.13,747.14,746.27,746.28,200.0,747.13,747.14,746.27,746.28,200.0
2016-06-21 12:50:00,746.29,746.7,746.23,746.25,500.0,746.29,746.7,746.23,746.25,500.0
2016-06-21 12:55:00,746.94,746.94,746.11,746.11,250.0,746.94,746.94,746.11,746.11,250.0
2016-06-21 13:00:00,746.43,746.71,745.98,746.71,400.0,746.43,746.71,745.98,746.71,400.0
2016-06-21 13:05:00,746.53,747.57,746.52,747.12,2084.0,746.53,747.57,746.52,747.12,2084.0
2016-06-21 13:10:00,747.56,747.56,747.01,747.28,600.0,747.56,747.56,747.01,747.28,600.0
2016-06-21 13:15:00,747.05,747.11,747.05,747.11,200.0,747.05,747.11,747.05,747.11,200.0
2016-06-21 13:20:00,746.57,746.57,746.01,746.02,600.0,746.57,746.57,746.01,746.02,600.0
2016-06-21 13:25:00,745.65,746.24,745.19,745.19,1200.0,745.65,746.24,745.19,745.19,1200.0
2016-06-21 13:30:00,745.51,745.56,745.16,745.32,712.0,745.51,745.56,745.16,745.32,712.0
2016-06-21 13:35:00,745.17,745.17,744.57,744.57,525.0,745.17,745.17,744.57,744.57,525.0
2016-06-21 13:40:00,744.46,744.86,744.37,744.86,1000.0,744.46,744.86,744.37,744.86,1000.0
2016-06-21 13:45:00,745.28,745.43,744.56,745.0,500.0,745.28,745.43,744.56,745.0,500.0
2016-06-21 13:50:00,745.11,745.11,744.38,744.38,300.0,745.11,745.11,744.38,744.38,300.0
2016-06-21 13:55:00,744.9,745.94,744.36,745.34,1724.0,744.9,745.94,744.36,745.34,1724.0
2016-06-21 14:00:00,745.48,746.74,745.48,746.74,400.0,745.48,746.74,745.48,746.74,400.0
2016-06-21 14:05:00,746.63,748.06,746.63,748.06,1500.0,746.63,748.06,746.63,748.06,1500.0
2016-06-21 14:10:00,747.95,747.95,747.89,747.89,200.0,747.95,747.95,747.89,747.89,200.0
2016-06-21 14:15:00,747.42,747.42,747.22,747.22,400.0,747.42,747.42,747.22,747.22,400.0
2016-06-21 14:20:00,747.26,747.38,747.18,747.38,500.0,747.26,747.38,747.18,747.38,500.0
2016-06-21 14:25:00,747.45,748.32,747.45,748.32,600.0,747.45,748.32,747.45,748.32,600.0
2016-06-21 14:30:00,748.13,748.13,747.32,747.33,906.0,748.13,748.13,747.32,747.33,906.0
2016-06-21 14:35:00,747.08,747.8,747.08,747.8,600.0,747.08,747.8,747.08,747.8,600.0
2016-06-21 14:40:00,748.5,748.95,748.5,748.55,700.0,748.5,748.95,748.5,748.55,700.0
2016-06-21 14:45:00,748.42,748.42,748.42,748.42,100.0,748.42,748.42,748.42,748.42,100.0
2016-06-21 14:50:00,748.46,748.46,748.11,748.38,800.0,748.46,748.46,748.11,748.38,800.0
2016-06-21 14:55:00,748.33,748.33,748.03,748.3,300.0,748.33,748.33,748.03,748.3,300.0
2016-06-21 15:00:00,747.61,747.61,746.97,746.97,200.0,747.61,747.61,746.97,746.97,200.0
2016-06-21 15:05:00,746.73,747.35,746.73,747.12,300.0,746.73,747.35,746.73,747.12,300.0
2016-06-21 15:10:00,746.74,746.74,746.74,746.74,100.0,746.74,746.74,746.74,746.74,100.0
2016-06-21 15:15:00,747.52,748.13,747.52,748.05,700.0,747.52,748.13,747.52,748.05,700.0
2016-06-21 15:20:00,747.81,748.16,747.0,747.95,2800.0,747.81,748.16,747.0,747.95,2800.0
2016-06-21 15:25:00,748.54,748.54,748.54,748.54,100.0,748.54,748.54,748.54,748.54,100.0
2016-06-21 15:30:00,748.46,748.5,748.46,748.5,400.0,748.46,748.5,748.46,748.5,400.0
2016-06-21 15:35:00,748.19,748.9,748.17,748.72,1700.0,748.19,748.9,748.17,748.72,1700.0
2016-06-21 15:40:00,748.32,748.74,747.69,748.74,8467.0,748.32,748.74,747.69,748.74,8467.0
2016-06-21 15:45:00,748.79,749.52,748.79,749.12,540.0,748.79,749.52,748.79,749.12,540.0
2016-06-21 15:50:00,749.48,749.54,748.41,748.62,4100.0,749.48,749.54,748.41,748.62,4100.0
2016-06-21 15:55:00,748.74,748.92,747.92,748.5,10655.0,748.74,748.92,747.92,748.5,10655.0
2016-06-22 09:30:00,751.64,751.64,749.17,749.56,1587.0,751.64,751.64,749.17,749.56,1587.0
2016-06-22 09:35:00,749.58,754.48,749.57,754.47,8600.0,749.58,754.48,749.57,754.47,8600.0
2016-06-22 09:40:00,751.85,754.48,751.85,753.57,2900.0,751.85,754.48,751.85,753.57,2900.0
2016-06-22 09:45:00,752.86,753.5,752.7,752.7,600.0,752.86,753.5,752.7,752.7,600.0
2016-06-22 09:50:00,752.7,753.66,752.1,752.54,2809.0,752.7,753.66,752.1,752.54,2809.0
2016-06-22 09:55:00,753.64,753.99,753.21,753.92,1200.0,753.64,753.99,753.21,753.92,1200.0
2016-06-22 10:00:00,754.1,754.94,753.55,753.99,2102.0,754.1,754.94,753.55,753.99,2102.0
2016-06-22 10:05:00,753.98,755.65,753.98,755.65,528.0,753.98,755.65,753.98,755.65,528.0
2016-06-22 10:10:00,756.78,756.78,756.52,756.52,300.0,756.78,756.78,756.52,756.52,300.0
2016-06-22 10:15:00,756.81,757.71,756.3,757.23,3950.0,756.81,757.71,756.3,757.23,3950.0
2016-06-22 10:20:00,758.34,758.44,757.37,757.85,6171.0,758.34,758.44,757.37,757.85,6171.0
2016-06-22 10:25:00,758.23,758.55,757.65,758.55,4290.0,758.23,758.55,757.65,758.55,4290.0
2016-06-22 10:30:00,758.33,759.73,757.93,758.72,4007.0,758.33,759.73,757.93,758.72,4007.0
2016-06-22 10:35:00,758.68,759.42,758.67,759.3,1100.0,758.68,759.42,758.67,759.3,1100.0
2016-06-22 10:40:00,759.45,760.46,759.19,760.46,2204.0,759.45,760.46,759.19,760.46,2204.0
2016-06-22 10:45:00,760.27,761.24,760.27,760.62,5505.0,760.27,761.24,760.27,760.62,5505.0
2016-06-22 10:50:00,760.6,760.75,759.31,759.31,2723.0,760.6,760.75,759.31,759.31,2723.0
2016-06-22 10:55:00,759.2,760.56,759.1,759.1,4524.0,759.2,760.56,759.1,759.1,4524.0
2016-06-22 11:00:00,759.5,760.6,759.3,760.14,4161.0,759.5,760.6,759.3,760.14,4161.0
2016-06-22 11:05:00,760.52,761.46,760.15,761.46,2800.0,760.52,761.46,760.15,761.46,2800.0
2016-06-22 11:10:00,760.55,761.7,760.55,761.7,1200.0,760.55,761.7,760.55,761.7,1200.0
2016-06-22 11:15:00,761.7,763.21,761.28,763.21,3046.0,761.7,763.21,761.28,763.21,3046.0
2016-06-22 11:20:00,762.76,763.93,762.5,762.81,3100.0,762.76,763.93,762.5,762.81,3100.0
2016-06-22 11:25:00,762.95,763.13,761.98,762.34,3200.0,762.95,763.13,761.98,762.34,3200.0
2016-06-22 11:30:00,762.0,762.0,759.81,759.82,3391.0,762.0,762.0,759.81,759.82,3391.0
2016-06-22 11:35:00,760.38,761.38,760.23,760.66,1594.0,760.38,761.38,760.23,760.66,1594.0
2016-06-22 11:40:00,760.15,760.35,759.26,760.07,1800.0,760.15,760.35,759.26,760.07,1800.0
2016-06-22 11:45:00,760.32,760.38,759.31,759.32,3547.0,760.32,760.38,759.31,759.32,3547.0
2016-06-22 11:50:00,759.29,759.35,758.74,759.17,2600.0,759.29,759.35,758.74,759.17,2600.0
2016-06-22 11:55:00,759.44,759.45,758.23,758.23,900.0,759.44,759.45,758.23,758.23,900.0
2016-06-22 12:00:00,758.23,758.23,758.23,758.23,0.0,758.23,758.23,758.23,758.23,0.0
2016-06-22 12:05:00,758.83,758.83,757.92,757.92,800.0,758.83,758.83,757.92,757.92,800.0
2016-06-22 12:10:00,758.31,758.31,758.31,758.31,100.0,758.31,758.31,758.31,758.31,100.0
2016-06-22 12:15:00,758.82,758.82,758.4,758.4,200.0,758.82,758.82,758.4,758.4,200.0
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 12:25:00,757.19,757.19,757.19,757.19,0.0,757.19,757.19,757.19,757.19,0.0
2016-06-22 12:30:00,755.28,756.12,755.28,755.59,1525.0,755.28,756.12,755.28,755.59,1525.0
2016-06-22 12:35:00,755.68,755.68,755.01,755.01,500.0,755.68,755.68,755.01,755.01,500.0
2016-06-22 12:40:00,755.8,755.95,755.78,755.93,800.0,755.8,755.95,755.78,755.93,800.0
2016-06-22 12:45:00,755.42,755.42,755.42,755.42,100.0,755.42,755.42,755.42,755.42,100.0
2016-06-22 12:50:00,757.15,757.16,756.56,756.56,500.0,757.15,757.16,756.56,756.56,500.0
2016-06-22 12:55:00,756.56,756.56,756.56,756.56,100.0,756.56,756.56,756.56,756.56,100.0
2016-06-22 13:00:00,757.13,757.55,757.13,757.2,500.0,757.13,757.55,757.13,757.2,500.0
2016-06-22 13:05:00,757.07,757.07,755.8,756.08,1300.0,757.07,757.07,755.8,756.08,1300.0
2016-06-22 13:10:00,755.0,755.0,754.5,754.94,900.0,755.0,755.0,754.5,754.94,900.0
2016-06-22 13:15:00,755.32,755.37,754.15,754.15,358.0,755.32,755.37,754.15,754.15,358.0
2016-06-22 13:20:00,754.58,755.96,754.58,755.09,2585.0,754.58,755.96,754.58,755.09,2585.0
2016-06-22 13:25:00,755.58,755.65,755.45,755.65,400.0,755.58,755.65,755.45,755.65,400.0
2016-06-22 13:30:00,756.4,756.41,756.4,756.41,200.0,756.4,756.41,756.4,756.41,200.0
2016-06-22 13:35:00,756.71,757.1,756.71,757.1,200.0,756.71,757.1,756.71,757.1,200.0
2016-06-22 13:40:00,756.65,757.24,756.18,756.18,3108.0,756.65,757.24,756.18,756.18,3108.0
2016-06-22 13:45:00,756.39,756.74,756.39,756.74,600.0,756.39,756.74,756.39,756.74,600.0
2016-06-22 13:50:00,757.08,757.75,757.08,757.75,800.0,757.08,757.75,757.08,757.75,800.0
2016-06-22 13:55:00,757.35,758.0,756.8,757.01,6398.0,757.35,758.0,756.8,757.01,6398.0
2016-06-22 14:00:00,756.85,758.0,756.38,758.0,2368.0,756.85,758.0,756.38,758.0,2368.0
2016-06-22 14:05:00,758.47,758.47,757.87,758.2,1100.0,758.47,758.47,757.87,758.2,1100.0
2016-06-22 14:10:00,757.81,757.83,757.81,757.83,200.0,757.81,757.83,757.81,757.83,200.0
2016-06-22 14:15:00,757.28,757.28,756.91,757.03,500.0,757.28,757.28,756.91,757.03,500.0
2016-06-22 14:20:00,756.14,756.78,755.94,755.94,300.0,756.14,756.78,755.94,755.94,300.0
2016-06-22 14:25:00,756.56,757.46,756.56,757.36,1100.0,756.56,757.46,756.56,757.36,1100.0
2016-06-22 14:30:00,757.71,757.71,756.57,756.57,200.0,757.71,757.71,756.57,756.57,200.0
2016-06-22 14:35:00,756.18,756.18,756.17,756.18,100.0,756.18,756.18,756.17,756.18,100.0
2016-06-22 14:40:00,756.18,756.18,756.18,756.18,0.0,756.18,756.18,756.18,756.18,0.0
2016-06-22 14:45:00,755.54,756.03,755.4,756.03,300.0,755.54,756.03,755.4,756.03,300.0
2016-06-22 14:50:00,754.73,755.25,754.73,754.78,600.0,754.73,755.25,754.73,754.78,600.0
2016-06-22 14:55:00,755.06,755.85,754.97,755.85,909.0,755.06,755.85,754.97,755.85,909.0
2016-06-22 15:00:00,755.73,756.52,755.42,756.52,800.0,755.73,756.52,755.42,756.52,800.0
2016-06-22 15:05:00,756.01,756.24,755.93,755.96,4704.0,756.01,756.24,755.93,755.96,4704.0
2016-06-22 15:10:00,756.07,756.9,756.0,756.6,4502.0,756.07,756.9,756.0,756.6,4502.0
2016-06-22 15:15:00,756.7,757.05,756.7,757.0,6952.0,756.7,757.05,756.7,757.0,6952.0
2016-06-22 15:20:00,756.11,756.15,756.11,756.15,200.0,756.11,756.15,756.11,756.15,200.0
2016-06-22 15:25:00,756.55,757.45,756.55,757.28,1300.0,756.55,757.45,756.55,757.28,1300.0
2016-06-22 15:30:00,757.27,757.79,757.13,757.79,1817.0,757.27,757.79,757.13,757.79,1817.0
2016-06-22 15:35:00,757.74,758.16,757.34,757.75,2800.0,757.74,758.16,757.34,757.75,2800.0
2016-06-22 15:40:00,757.82,757.82,756.52,756.52,5086.0,757.82,757.82,756.52,756.52,5086.0
2016-06-22 15:45:00,756.48,756.96,756.43,756.96,3226.0,756.48,756.96,756.43,756.96,3226.0
2016-06-22 15:50:00,756.87,756.87,755.72,756.18,8303.0,756.87,756.87,755.72,756.18,8303.0
2016-06-22 15:55:00,756.23,757.04,756.08,756.54,12124.0,756.23,757.04,756.08,756.54,12124.0
2016-06-23 09:30:00,760.44,760.44,760.44,760.44,1101.0,760.44,760.44,760.44,760.44,1101.0
2016-06-23 09:35:00,758.71,760.5,758.53,760.5,2600.0,758.71,760.5,758.53,760.5,2600.0
2016-06-23 09:40:00,762.23,763.3,761.29,763.2,1403.0,762.23,763.3,761.29,763.2,1403.0
2016-06-23 09:45:00,763.18,763.44,763.14,763.14,300.0,763.18,763.44,763.14,763.14,300.0
2016-06-23 09:50:00,762.93,762.93,762.0,762.5,900.0,762.93,762.93,762.0,762.5,900.0
2016-06-23 09:55:00,762.17,762.17,762.16,762.17,100.0,762.17,762.17,762.16,762.17,100.0
2016-06-23 10:00:00,762.53,762.65,762.53,762.65,300.0,762.53,762.65,762.53,762.65,300.0
2016-06-23 10:05:00,762.83,763.4,761.69,762.62,5570.0,762.83,763.4,761.69,762.62,5570.0
2016-06-23 10:10:00,762.63,762.74,761.85,762.73,4615.0,762.63,762.74,761.85,762.73,4615.0
2016-06-23 10:15:00,763.24,763.45,762.49,762.51,1350.0,763.24,763.45,762.49,762.51,1350.0
2016-06-23 10:20:00,761.1,762.43,761.1,762.42,500.0,761.1,762.43,761.1,762.42,500.0
2016-06-23 10:25:00,762.0,762.31,761.7,762.31,1030.0,762.0,762.31,761.7,762.31,1030.0
2016-06-23 10:30:00,761.54,762.08,761.53,762.01,1200.0,761.54,762.08,761.53,762.01,1200.0
2016-06-23 10:35:00,761.03,762.22,761.03,761.94,1800.0,761.03,762.22,761.03,761.94,1800.0
2016-06-23 10:40:00,761.42,761.95,761.42,761.87,501.0,761.42,761.95,761.42,761.87,501.0
2016-06-23 10:45:00,761.75,762.42,761.6,761.6,4502.0,761.75,762.42,761.6,761.6,4502.0
2016-06-23 10:50:00,761.4,761.87,761.4,761.87,900.0,761.4,761.87,761.4,761.87,900.0
2016-06-23 10:55:00,761.99,762.2,761.12,761.13,2200.0,761.99,762.2,761.12,761.13,2200.0
2016-06-23 11:00:00,761.3,762.29,760.75,761.8,5600.0,761.3,762.29,760.75,761.8,5600.0
2016-06-23 11:05:00,762.67,762.7,762.0,762.7,2200.0,762.67,762.7,762.0,762.7,2200.0
2016-06-23 11:10:00,763.05,763.05,762.21,762.75,4700.0,763.05,763.05,762.21,762.75,4700.0
2016-06-23 11:15:00,762.8,763.49,762.77,763.17,1900.0,762.8,763.49,762.77,763.17,1900.0
2016-06-23 11:20:00,763.38,763.85,763.18,763.2,902.0,763.38,763.85,763.18,763.2,902.0
2016-06-23 11:25:00,763.2,763.7,762.76,762.95,1350.0,763.2,763.7,762.76,762.95,1350.0
2016-06-23 11:30:00,762.67,763.16,762.63,762.84,1711.0,762.67,763.16,762.63,762.84,1711.0
2016-06-23 11:35:00,762.86,763.0,762.48,762.48,1474.0,762.86,763.0,762.48,762.48,1474.0
2016-06-23 11:40:00,762.31,762.65,761.07,761.07,800.0,762.31,762.65,761.07,761.07,800.0
2016-06-23 11:45:00,761.04,762.4,761.04,761.88,1285.0,761.04,762.4,761.04,761.88,1285.0
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 11:55:00,762.2,762.2,762.2,762.2,0.0,762.2,762.2,762.2,762.2,0.0
2016-06-23 12:00:00,761.26,762.02,760.81,760.81,700.0,761.26,762.02,760.81,760.81,700.0
2016-06-23 12:05:00,760.8,761.0,760.8,761.0,500.0,760.8,761.0,760.8,761.0,500.0
2016-06-23 12:10:00,761.08,761.33,760.16,760.29,720.0,761.08,761.33,760.16,760.29,720.0
2016-06-23 12:15:00,760.21,760.76,760.21,760.76,200.0,760.21,760.76,760.21,760.76,200.0
2016-06-23 12:20:00,760.23,760.42,759.8,759.81,1100.0,760.23,760.42,759.8,759.81,1100.0
2016-06-23 12:25:00,759.58,759.98,759.5,759.5,400.0,759.58,759.98,759.5,759.5,400.0
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 12:35:00,759.05,759.05,759.05,759.05,0.0,759.05,759.05,759.05,759.05,0.0
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 12:45:00,758.48,758.48,758.48,758.48,0.0,758.48,758.48,758.48,758.48,0.0
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 12:55:00,758.4,758.4,758.4,758.4,0.0,758.4,758.4,758.4,758.4,0.0
2016-06-23 13:00:00,758.28,759.26,758.27,759.11,700.0,758.28,759.26,758.27,759.11,700.0
2016-06-23 13:05:00,759.02,759.03,759.02,759.02,220.0,759.02,759.03,759.02,759.02,220.0
2016-06-23 13:10:00,759.85,759.85,759.85,759.85,100.0,759.85,759.85,759.85,759.85,100.0
2016-06-23 13:15:00,759.24,759.75,759.1,759.75,909.0,759.24,759.75,759.1,759.75,909.0
2016-06-23 13:20:00,759.75,759.75,759.75,759.75,0.0,759.75,759.75,759.75,759.75,0.0
2016-06-23 13:25:00,758.85,759.31,758.85,759.31,400.0,758.85,759.31,758.85,759.31,400.0
2016-06-23 13:30:00,759.32,759.32,759.31,759.32,200.0,759.32,759.32,759.31,759.32,200.0
2016-06-23 13:35:00,759.07,759.07,758.0,758.0,700.0,759.07,759.07,758.0,758.0,700.0
2016-06-23 13:40:00,757.18,759.5,757.08,759.5,1150.0,757.18,759.5,757.08,759.5,1150.0
2016-06-23 13:45:00,757.96,757.96,757.96,757.96,200.0,757.96,757.96,757.96,757.96,200.0
2016-06-23 13:50:00,758.21,759.12,758.21,758.68,600.0,758.21,759.12,758.21,758.68,600.0
2016-06-23 13:55:00,758.91,758.91,758.05,758.06,400.0,758.91,758.91,758.05,758.06,400.0
2016-06-23 14:00:00,758.06,758.06,758.06,758.06,0.0,758.06,758.06,758.06,758.06,0.0
2016-06-23 14:05:00,757.61,757.86,757.61,757.86,300.0,757.61,757.86,757.61,757.86,300.0
2016-06-23 14:10:00,758.26,758.76,758.15,758.76,1246.0,758.26,758.76,758.15,758.76,1246.0
2016-06-23 14:15:00,758.3,759.26,758.3,758.49,900.0,758.3,759.26,758.3,758.49,900.0
2016-06-23 14:20:00,758.07,758.07,758.07,758.07,200.0,758.07,758.07,758.07,758.07,200.0
2016-06-23 14:25:00,757.74,757.74,757.14,757.14,300.0,757.74,757.74,757.14,757.14,300.0
2016-06-23 14:30:00,756.95,757.02,756.8,757.0,1901.0,756.95,757.02,756.8,757.0,1901.0
2016-06-23 14:35:00,757.25,758.58,757.25,758.58,500.0,757.25,758.58,757.25,758.58,500.0
2016-06-23 14:40:00,758.89,758.92,758.06,758.87,1200.0,758.89,758.92,758.06,758.87,1200.0
2016-06-23 14:45:00,758.16,760.05,758.16,759.7,900.0,758.16,760.05,758.16,759.7,900.0
2016-06-23 14:50:00,759.43,760.6,759.43,760.51,300.0,759.43,760.6,759.43,760.51,300.0
2016-06-23 14:55:00,760.63,760.63,760.15,760.15,200.0,760.63,760.63,760.15,760.15,200.0
2016-06-23 15:00:00,759.86,760.97,759.86,760.97,500.0,759.86,760.97,759.86,760.97,500.0
2016-06-23 15:05:00,760.97,760.97,760.55,760.55,500.0,760.97,760.97,760.55,760.55,500.0
2016-06-23 15:10:00,759.81,760.15,758.87,760.15,708.0,759.81,760.15,758.87,760.15,708.0
2016-06-23 15:15:00,760.11,760.11,758.9,759.1,3800.0,760.11,760.11,758.9,759.1,3800.0
2016-06-23 15:20:00,758.2,759.4,758.15,758.6,3100.0,758.2,759.4,758.15,758.6,3100.0
2016-06-23 15:25:00,758.79,759.35,758.5,758.91,3233.0,758.79,759.35,758.5,758.91,3233.0
2016-06-23 15:30:00,758.88,760.68,758.88,760.37,1400.0,758.88,760.68,758.88,760.37,1400.0
2016-06-23 15:35:00,760.34,760.7,759.9,760.5,1000.0,760.34,760.7,759.9,760.5,1000.0
2016-06-23 15:40:00,760.5,760.95,760.27,760.8,1818.0,760.5,760.95,760.27,760.8,1818.0
2016-06-23 15:45:00,760.97,762.26,760.97,762.19,1600.0,760.97,762.26,760.97,762.19,1600.0
2016-06-23 15:50:00,762.22,762.74,761.84,762.63,6510.0,762.22,762.74,761.84,762.63,6510.0
2016-06-23 15:55:00,762.54,763.59,762.1,762.77,9515.0,762.54,763.59,762.1,762.77,9515.0
2016-06-24 09:30:00,743.31,751.63,741.52,749.15,4173.0,743.31,751.63,741.52,749.15,4173.0
2016-06-24 09:35:00,746.98,748.95,746.97,748.87,1116.0,746.98,748.95,746.97,748.87,1116.0
2016-06-24 09:40:00,748.49,751.7,748.49,751.49,1703.0,748.49,751.7,748.49,751.49,1703.0
2016-06-24 09:45:00,750.29,751.54,749.34,751.54,2601.0,750.29,751.54,749.34,751.54,2601.0
2016-06-24 09:50:00,751.8,752.55,749.01,752.23,1525.0,751.8,752.55,749.01,752.23,1525.0
2016-06-24 09:55:00,752.94,752.96,752.0,752.0,550.0,752.94,752.96,752.0,752.0,550.0
2016-06-24 10:00:00,751.57,754.49,751.57,754.49,800.0,751.57,754.49,751.57,754.49,800.0
2016-06-24 10:05:00,755.0,756.94,754.57,755.46,6086.0,755.0,756.94,754.57,755.46,6086.0
2016-06-24 10:10:00,756.08,758.0,755.37,757.87,3974.0,756.08,758.0,755.37,757.87,3974.0
2016-06-24 10:15:00,757.08,759.42,756.39,758.28,4450.0,757.08,759.42,756.39,758.28,4450.0
2016-06-24 10:20:00,759.45,759.99,757.66,759.15,3450.0,759.45,759.99,757.66,759.15,3450.0
2016-06-24 10:25:00,759.88,761.3,758.57,760.88,7112.0,759.88,761.3,758.57,760.88,7112.0
2016-06-24 10:30:00,761.53,761.53,759.15,760.01,4666.0,761.53,761.53,759.15,760.01,4666.0
2016-06-24 10:35:00,760.67,763.89,760.21,763.89,17424.0,760.67,763.89,760.21,763.89,17424.0
2016-06-24 10:40:00,763.6,764.58,761.47,761.47,7846.0,763.6,764.58,761.47,761.47,7846.0
2016-06-24 10:45:00,762.13,764.94,762.12,763.9,10518.0,762.13,764.94,762.12,763.9,10518.0
2016-06-24 10:50:00,763.79,764.32,762.0,762.43,7164.0,763.79,764.32,762.0,762.43,7164.0
2016-06-24 10:55:00,763.0,765.06,761.94,763.8,7464.0,763.0,765.06,761.94,763.8,7464.0
2016-06-24 11:00:00,763.39,763.94,760.49,763.6,10406.0,763.39,763.94,760.49,763.6,10406.0
2016-06-24 11:05:00,762.73,763.97,761.95,763.97,4600.0,762.73,763.97,761.95,763.97,4600.0
2016-06-24 11:10:00,763.81,764.14,762.14,762.14,1200.0,763.81,764.14,762.14,762.14,1200.0
2016-06-24 11:15:00,764.15,764.16,762.15,763.67,1225.0,764.15,764.16,762.15,763.67,1225.0
2016-06-24 11:20:00,764.41,764.41,761.96,762.5,2264.0,764.41,764.41,761.96,762.5,2264.0
2016-06-24 11:25:00,762.9,763.73,762.53,763.03,2277.0,762.9,763.73,762.53,763.03,2277.0
2016-06-24 11:30:00,763.79,764.18,762.77,764.18,2200.0,763.79,764.18,762.77,764.18,2200.0
2016-06-24 11:35:00,764.3,764.94,763.3,763.3,2553.0,764.3,764.94,763.3,763.3,2553.0
2016-06-24 11:40:00,764.49,765.61,764.49,764.77,1600.0,764.49,765.61,764.49,764.77,1600.0
2016-06-24 11:45:00,765.1,767.08,765.1,766.99,1480.0,765.1,767.08,765.1,766.99,1480.0
2016-06-24 11:50:00,767.24,769.89,767.24,769.5,2600.0,767.24,769.89,767.24,769.5,2600.0
2016-06-24 11:55:00,769.5,770.0,768.33,769.82,6006.0,769.5,770.0,768.33,769.82,6006.0
2016-06-24 12:00:00,769.78,769.99,768.81,769.57,4600.0,769.78,769.99,768.81,769.57,4600.0
2016-06-24 12:05:00,769.64,769.65,769.13,769.55,1395.0,769.64,769.65,769.13,769.55,1395.0
2016-06-24 12:10:00,768.74,769.85,767.39,769.67,10524.0,768.74,769.85,767.39,769.67,10524.0
2016-06-24 12:15:00,769.79,771.58,768.76,771.58,2727.0,769.79,771.58,768.76,771.58,2727.0
2016-06-24 12:20:00,771.35,772.67,770.87,772.67,900.0,771.35,772.67,770.87,772.67,900.0
2016-06-24 12:25:00,772.87,773.05,771.74,772.53,3519.0,772.87,773.05,771.74,772.53,3519.0
2016-06-24 12:30:00,772.58,772.61,770.63,771.1,2226.0,772.58,772.61,770.63,771.1,2226.0
2016-06-24 12:35:00,770.79,772.49,770.79,771.76,1200.0,770.79,772.49,770.79,771.76,1200.0
2016-06-24 12:40:00,771.07,771.15,769.23,769.23,3559.0,771.07,771.15,769.23,769.23,3559.0
2016-06-24 12:45:00,769.98,769.98,767.21,767.25,1063.0,769.98,769.98,767.21,767.25,1063.0
2016-06-24 12:50:00,768.46,768.7,768.46,768.64,650.0,768.46,768.7,768.46,768.64,650.0
2016-06-24 12:55:00,768.71,770.0,768.68,769.09,4300.0,768.71,770.0,768.68,769.09,4300.0
2016-06-24 13:00:00,769.89,769.89,767.79,768.85,900.0,769.89,769.89,767.79,768.85,900.0
2016-06-24 13:05:00,767.79,769.9,767.79,769.9,1250.0,767.79,769.9,767.79,769.9,1250.0
2016-06-24 13:10:00,768.76,770.67,767.87,769.87,1842.0,768.76,770.67,767.87,769.87,1842.0
2016-06-24 13:15:00,770.92,771.59,770.56,770.71,900.0,770.92,771.59,770.56,770.71,900.0
2016-06-24 13:20:00,771.4,771.89,770.77,771.57,800.0,771.4,771.89,770.77,771.57,800.0
2016-06-24 13:25:00,770.94,771.76,770.71,771.76,7700.0,770.94,771.76,770.71,771.76,7700.0
2016-06-24 13:30:00,771.91,772.98,771.73,772.66,3203.0,771.91,772.98,771.73,772.66,3203.0
2016-06-24 13:35:00,772.67,775.75,772.67,775.58,4966.0,772.67,775.75,772.67,775.58,4966.0
2016-06-24 13:40:00,775.54,775.54,773.55,774.71,5100.0,775.54,775.54,773.55,774.71,5100.0
2016-06-24 13:45:00,774.73,775.52,774.45,775.25,1501.0,774.73,775.52,774.45,775.25,1501.0
2016-06-24 13:50:00,775.1,775.63,774.88,774.95,800.0,775.1,775.63,774.88,774.95,800.0
2016-06-24 13:55:00,774.98,775.78,774.38,775.06,3905.0,774.98,775.78,774.38,775.06,3905.0
2016-06-24 14:00:00,774.59,775.25,773.89,774.48,1382.0,774.59,775.25,773.89,774.48,1382.0
2016-06-24 14:05:00,774.88,775.0,773.4,773.41,2937.0,774.88,775.0,773.4,773.41,2937.0
2016-06-24 14:10:00,774.74,774.99,772.79,773.19,4048.0,774.74,774.99,772.79,773.19,4048.0
2016-06-24 14:15:00,774.0,774.53,773.47,774.24,3961.0,774.0,774.53,773.47,774.24,3961.0
2016-06-24 14:20:00,774.19,774.96,771.8,771.8,3815.0,774.19,774.96,771.8,771.8,3815.0
2016-06-24 14:25:00,770.46,772.14,770.46,771.94,2400.0,770.46,772.14,770.46,771.94,2400.0
2016-06-24 14:30:00,771.63,771.74,769.48,769.48,3527.0,771.63,771.74,769.48,769.48,3527.0
2016-06-24 14:35:00,769.44,769.52,768.23,769.51,2535.0,769.44,769.52,768.23,769.51,2535.0
2016-06-24 14:40:00,769.52,770.05,769.02,770.05,3737.0,769.52,770.05,769.02,770.05,3737.0
2016-06-24 14:45:00,769.14,770.43,768.9,770.41,2600.0,769.14,770.43,768.9,770.41,2600.0
2016-06-24 14:50:00,771.49,771.79,770.72,770.72,1808.0,771.49,771.79,770.72,770.72,1808.0
2016-06-24 14:55:00,770.55,771.25,769.25,770.46,2000.0,770.55,771.25,769.25,770.46,2000.0
2016-06-24 15:00:00,769.9,771.12,769.86,770.5,4078.0,769.9,771.12,769.86,770.5,4078.0
2016-06-24 15:05:00,770.71,770.71,769.74,770.21,1600.0,770.71,770.71,769.74,770.21,1600.0
2016-06-24 15:10:00,769.77,771.03,769.11,770.59,6100.0,769.77,771.03,769.11,770.59,6100.0
2016-06-24 15:15:00,769.65,769.95,768.25,768.97,4700.0,769.65,769.95,768.25,768.97,4700.0
2016-06-24 15:20:00,768.24,770.63,768.01,770.15,6189.0,768.24,770.63,768.01,770.15,6189.0
2016-06-24 15:25:00,770.45,771.99,770.45,770.94,4977.0,770.45,771.99,770.45,770.94,4977.0
2016-06-24 15:30:00,770.28,770.64,768.97,770.34,2435.0,770.28,770.64,768.97,770.34,2435.0
2016-06-24 15:35:00,770.53,771.97,770.37,771.4,4588.0,770.53,771.97,770.37,771.4,4588.0
2016-06-24 15:40:00,770.94,772.06,770.0,772.06,5979.0,770.94,772.06,770.0,772.06,5979.0
2016-06-24 15:45:00,771.54,773.64,771.23,771.76,6348.0,771.54,773.64,771.23,771.76,6348.0
2016-06-24 15:50:00,771.81,775.99,771.81,773.13,18109.0,771.81,775.99,771.81,773.13,18109.0
2016-06-24 15:55:00,773.28,773.36,769.92,769.92,19336.0,773.28,773.36,769.92,769.92,19336.0
2016-06-27 09:30:00,764.94,768.99,762.38,766.35,4190.0,764.94,768.99,762.38,766.35,4190.0
2016-06-27 09:35:00,768.49,771.0,766.13,771.0,8303.0,768.49,771.0,766.13,771.0,8303.0
2016-06-27 09:40:00,768.51,769.99,767.3,768.7,2800.0,768.51,769.99,767.3,768.7,2800.0
2016-06-27 09:45:00,767.95,768.26,765.9,766.93,4033.0,767.95,768.26,765.9,766.93,4033.0
2016-06-27 09:50:00,767.0,767.26,766.16,766.16,2101.0,767.0,767.26,766.16,766.16,2101.0
2016-06-27 09:55:00,766.39,767.15,765.53,767.15,1600.0,766.39,767.15,765.53,767.15,1600.0
2016-06-27 10:00:00,766.55,768.13,765.54,766.22,5204.0,766.55,768.13,765.54,766.22,5204.0
2016-06-27 10:05:00,765.59,766.17,764.9,765.8,1524.0,765.59,766.17,764.9,765.8,1524.0
2016-06-27 10:10:00,764.96,765.3,763.87,765.3,1847.0,764.96,765.3,763.87,765.3,1847.0
2016-06-27 10:15:00,764.95,765.75,764.94,765.75,1300.0,764.95,765.75,764.94,765.75,1300.0
2016-06-27 10:20:00,765.75,766.72,765.5,765.52,7800.0,765.75,766.72,765.5,765.52,7800.0
2016-06-27 10:25:00,765.01,766.01,763.28,765.13,5793.0,765.01,766.01,763.28,765.13,5793.0
2016-06-27 10:30:00,765.11,765.98,763.98,765.08,3551.0,765.11,765.98,763.98,765.08,3551.0
2016-06-27 10:35:00,766.36,767.81,765.46,766.72,3700.0,766.36,767.81,765.46,766.72,3700.0
2016-06-27 10:40:00,766.59,768.44,766.3,768.44,4000.0,766.59,768.44,766.3,768.44,4000.0
2016-06-27 10:45:00,768.33,768.5,765.26,765.36,4398.0,768.33,768.5,765.26,765.36,4398.0
2016-06-27 10:50:00,765.12,765.12,762.43,764.17,2502.0,765.12,765.12,762.43,764.17,2502.0
2016-06-27 10:55:00,765.07,766.88,764.23,764.51,3971.0,765.07,766.88,764.23,764.51,3971.0
2016-06-27 11:00:00,764.5,765.75,763.5,765.75,4369.0,764.5,765.75,763.5,765.75,4369.0
2016-06-27 11:05:00,765.24,768.42,765.23,768.06,4991.0,765.24,768.42,765.23,768.06,4991.0
2016-06-27 11:10:00,768.98,769.91,767.81,769.61,6424.0,768.98,769.91,767.81,769.61,6424.0
2016-06-27 11:15:00,768.98,768.98,766.07,766.07,4000.0,768.98,768.98,766.07,766.07,4000.0
2016-06-27 11:20:00,766.14,766.38,765.05,766.11,400.0,766.14,766.38,765.05,766.11,400.0
2016-06-27 11:25:00,765.95,766.21,765.21,766.13,2622.0,765.95,766.21,765.21,766.13,2622.0
2016-06-27 11:30:00,765.99,767.79,765.86,767.45,1537.0,765.99,767.79,765.86,767.45,1537.0
2016-06-27 11:35:00,767.43,767.43,766.53,767.42,904.0,767.43,767.43,766.53,767.42,904.0
2016-06-27 11:40:00,768.44,769.83,768.05,769.83,796.0,768.44,769.83,768.05,769.83,796.0
2016-06-27 11:45:00,768.75,768.81,768.06,768.3,2000.0,768.75,768.81,768.06,768.3,2000.0
2016-06-27 11:50:00,768.26,768.36,767.39,767.4,3700.0,768.26,768.36,767.39,767.4,3700.0
2016-06-27 11:55:00,767.4,768.88,766.83,767.64,6389.0,767.4,768.88,766.83,767.64,6389.0
2016-06-27 12:00:00,767.62,768.56,766.84,768.56,2100.0,767.62,768.56,766.84,768.56,2100.0
2016-06-27 12:05:00,768.45,768.45,766.84,768.43,1700.0,768.45,768.45,766.84,768.43,1700.0
2016-06-27 12:10:00,768.49,768.49,766.45,767.53,700.0,768.49,768.49,766.45,767.53,700.0
2016-06-27 12:15:00,767.74,769.0,767.27,768.15,2756.0,767.74,769.0,767.27,768.15,2756.0
2016-06-27 12:20:00,767.53,768.11,767.29,768.11,400.0,767.53,768.11,767.29,768.11,400.0
2016-06-27 12:25:00,768.03,769.48,768.03,769.25,1627.0,768.03,769.48,768.03,769.25,1627.0
2016-06-27 12:30:00,768.98,769.97,767.67,768.42,3125.0,768.98,769.97,767.67,768.42,3125.0
2016-06-27 12:35:00,768.17,768.17,767.81,767.84,700.0,768.17,768.17,767.81,767.84,700.0
2016-06-27 12:40:00,766.71,768.87,766.71,768.87,500.0,766.71,768.87,766.71,768.87,500.0
2016-06-27 12:45:00,766.91,766.99,766.91,766.99,300.0,766.91,766.99,766.91,766.99,300.0
2016-06-27 12:50:00,767.66,767.66,767.23,767.23,300.0,767.66,767.66,767.23,767.23,300.0
2016-06-27 12:55:00,766.88,768.66,766.55,768.66,1000.0,766.88,768.66,766.55,768.66,1000.0
2016-06-27 13:00:00,768.42,769.07,767.09,768.1,2900.0,768.42,769.07,767.09,768.1,2900.0
2016-06-27 13:05:00,766.6,769.08,766.59,768.31,2201.0,766.6,769.08,766.59,768.31,2201.0
2016-06-27 13:10:00,768.03,769.67,767.57,769.67,1450.0,768.03,769.67,767.57,769.67,1450.0
2016-06-27 13:15:00,769.69,771.81,769.31,770.1,7892.0,769.69,771.81,769.31,770.1,7892.0
2016-06-27 13:20:00,770.47,772.45,770.37,772.14,2411.0,770.47,772.45,770.37,772.14,2411.0
2016-06-27 13:25:00,771.75,772.48,771.17,771.18,1310.0,771.75,772.48,771.17,771.18,1310.0
2016-06-27 13:30:00,770.51,770.6,770.17,770.6,984.0,770.51,770.6,770.17,770.6,984.0
2016-06-27 13:35:00,771.53,771.61,770.22,771.61,2300.0,771.53,771.61,770.22,771.61,2300.0
2016-06-27 13:40:00,770.1,770.93,768.98,768.98,1400.0,770.1,770.93,768.98,768.98,1400.0
2016-06-27 13:45:00,768.89,769.3,767.94,769.3,900.0,768.89,769.3,767.94,769.3,900.0
2016-06-27 13:50:00,768.16,769.52,768.16,768.47,600.0,768.16,769.52,768.16,768.47,600.0
2016-06-27 13:55:00,768.77,770.44,767.47,767.78,3422.0,768.77,770.44,767.47,767.78,3422.0
2016-06-27 14:00:00,769.79,769.79,769.79,769.79,100.0,769.79,769.79,769.79,769.79,100.0
2016-06-27 14:05:00,768.26,768.26,767.19,767.87,1700.0,768.26,768.26,767.19,767.87,1700.0
2016-06-27 14:10:00,768.02,768.16,766.94,767.0,1000.0,768.02,768.16,766.94,767.0,1000.0
2016-06-27 14:15:00,767.57,768.21,767.29,767.29,1000.0,767.57,768.21,767.29,767.29,1000.0
2016-06-27 14:20:00,768.12,768.49,767.35,767.41,1716.0,768.12,768.49,767.35,767.41,1716.0
2016-06-27 14:25:00,767.83,768.38,767.44,768.38,400.0,767.83,768.38,767.44,768.38,400.0
2016-06-27 14:30:00,767.95,769.47,767.95,768.04,1815.0,767.95,769.47,767.95,768.04,1815.0
2016-06-27 14:35:00,768.66,769.6,768.11,769.35,1500.0,768.66,769.6,768.11,769.35,1500.0
2016-06-27 14:40:00,768.82,768.82,768.03,768.15,1200.0,768.82,768.82,768.03,768.15,1200.0
2016-06-27 14:45:00,768.95,768.95,766.94,768.03,1100.0,768.95,768.95,766.94,768.03,1100.0
2016-06-27 14:50:00,766.67,766.76,766.56,766.75,900.0,766.67,766.76,766.56,766.75,900.0
2016-06-27 14:55:00,765.44,767.05,764.87,767.05,1300.0,765.44,767.05,764.87,767.05,1300.0
2016-06-27 15:00:00,767.89,767.89,766.95,766.95,950.0,767.89,767.89,766.95,766.95,950.0
2016-06-27 15:05:00,767.26,768.07,766.65,766.65,1000.0,767.26,768.07,766.65,766.65,1000.0
2016-06-27 15:10:00,767.77,767.88,766.4,767.88,300.0,767.77,767.88,766.4,767.88,300.0
2016-06-27 15:15:00,766.82,767.21,765.89,765.95,1000.0,766.82,767.21,765.89,765.95,1000.0
2016-06-27 15:20:00,765.97,766.77,764.04,765.47,3550.0,765.97,766.77,764.04,765.47,3550.0
2016-06-27 15:25:00,765.1,766.72,765.1,766.72,1200.0,765.1,766.72,765.1,766.72,1200.0
2016-06-27 15:30:00,766.33,766.8,765.15,765.98,2400.0,766.33,766.8,765.15,765.98,2400.0
2016-06-27 15:35:00,766.16,768.12,766.0,768.12,3033.0,766.16,768.12,766.0,768.12,3033.0
2016-06-27 15:40:00,768.6,768.94,766.91,768.4,3513.0,768.6,768.94,766.91,768.4,3513.0
2016-06-27 15:45:00,767.81,770.08,766.9,770.08,7394.0,767.81,770.08,766.9,770.08,7394.0
2016-06-27 15:50:00,769.92,770.24,767.04,768.61,3600.0,769.92,770.24,767.04,768.61,3600.0
2016-06-27 15:55:00,768.66,768.66,767.58,767.61,7415.0,768.66,768.66,767.58,767.61,7415.0
2016-06-28 09:30:00,770.3,773.72,770.3,773.71,3497.0,770.3,773.72,770.3,773.71,3497.0
2016-06-28 09:35:00,770.09,773.59,768.53,773.59,1856.0,770.09,773.59,768.53,773.59,1856.0
2016-06-28 09:40:00,773.62,775.0,771.92,773.81,4698.0,773.62,775.0,771.92,773.81,4698.0
2016-06-28 09:45:00,772.74,774.75,771.65,774.74,3980.0,772.74,774.75,771.65,774.74,3980.0
2016-06-28 09:50:00,774.06,774.55,773.52,774.55,600.0,774.06,774.55,773.52,774.55,600.0
2016-06-28 09:55:00,773.02,774.45,773.02,774.45,1300.0,773.02,774.45,773.02,774.45,1300.0
2016-06-28 10:00:00,774.5,776.81,774.33,776.81,4405.0,774.5,776.81,774.33,776.81,4405.0
2016-06-28 10:05:00,776.0,776.38,773.97,774.99,6142.0,776.0,776.38,773.97,774.99,6142.0
2016-06-28 10:10:00,775.08,776.88,775.08,776.23,1500.0,775.08,776.88,775.08,776.23,1500.0
2016-06-28 10:15:00,776.48,777.26,776.06,776.9,6663.0,776.48,777.26,776.06,776.9,6663.0
2016-06-28 10:20:00,777.26,777.77,776.07,777.07,1950.0,777.26,777.77,776.07,777.07,1950.0
2016-06-28 10:25:00,777.05,777.71,776.81,776.81,1400.0,777.05,777.71,776.81,776.81,1400.0
2016-06-28 10:30:00,777.36,778.04,776.41,776.43,4258.0,777.36,778.04,776.41,776.43,4258.0
2016-06-28 10:35:00,776.6,777.34,775.97,776.7,2800.0,776.6,777.34,775.97,776.7,2800.0
2016-06-28 10:40:00,776.91,778.23,776.42,777.55,5700.0,776.91,778.23,776.42,777.55,5700.0
2016-06-28 10:45:00,778.22,779.0,777.49,778.76,5795.0,778.22,779.0,777.49,778.76,5795.0
2016-06-28 10:50:00,778.1,780.8,778.09,780.43,3701.0,778.1,780.8,778.09,780.43,3701.0
2016-06-28 10:55:00,779.24,780.59,779.0,779.19,4007.0,779.24,780.59,779.0,779.19,4007.0
2016-06-28 11:00:00,779.5,779.97,777.9,778.66,4081.0,779.5,779.97,777.9,778.66,4081.0
2016-06-28 11:05:00,777.38,780.13,777.38,779.84,5402.0,777.38,780.13,777.38,779.84,5402.0
2016-06-28 11:10:00,779.35,779.57,778.85,779.54,1500.0,779.35,779.57,778.85,779.54,1500.0
2016-06-28 11:15:00,779.61,779.61,778.79,778.99,1300.0,779.61,779.61,778.79,778.99,1300.0
2016-06-28 11:20:00,778.74,779.2,778.18,778.73,1900.0,778.74,779.2,778.18,778.73,1900.0
2016-06-28 11:25:00,778.6,779.24,778.3,778.3,2184.0,778.6,779.24,778.3,778.3,2184.0
2016-06-28 11:30:00,779.18,780.14,778.79,780.14,833.0,779.18,780.14,778.79,780.14,833.0
2016-06-28 11:35:00,780.46,780.71,779.39,780.71,2500.0,780.46,780.71,779.39,780.71,2500.0
2016-06-28 11:40:00,780.09,781.36,779.36,781.36,1700.0,780.09,781.36,779.36,781.36,1700.0
2016-06-28 11:45:00,781.39,782.79,781.32,782.09,4937.0,781.39,782.79,781.32,782.09,4937.0
2016-06-28 11:50:00,782.09,782.36,782.09,782.14,1000.0,782.09,782.36,782.09,782.14,1000.0
2016-06-28 11:55:00,780.75,782.25,780.66,782.25,900.0,780.75,782.25,780.66,782.25,900.0
2016-06-28 12:00:00,780.88,781.09,779.57,780.55,5100.0,780.88,781.09,779.57,780.55,5100.0
2016-06-28 12:05:00,780.14,780.53,779.09,779.75,3397.0,780.14,780.53,779.09,779.75,3397.0
2016-06-28 12:10:00,779.71,780.37,779.39,779.8,1806.0,779.71,780.37,779.39,779.8,1806.0
2016-06-28 12:15:00,779.81,780.5,779.67,780.11,5094.0,779.81,780.5,779.67,780.11,5094.0
2016-06-28 12:20:00,780.43,781.99,780.43,781.99,4554.0,780.43,781.99,780.43,781.99,4554.0
2016-06-28 12:25:00,781.0,782.14,781.0,782.14,3224.0,781.0,782.14,781.0,782.14,3224.0
2016-06-28 12:30:00,782.77,783.58,782.58,783.46,2959.0,782.77,783.58,782.58,783.46,2959.0
2016-06-28 12:35:00,782.6,783.92,782.17,783.92,2376.0,782.6,783.92,782.17,783.92,2376.0
2016-06-28 12:40:00,783.2,783.92,783.2,783.29,1510.0,783.2,783.92,783.2,783.29,1510.0
2016-06-28 12:45:00,783.38,784.28,783.01,783.82,3300.0,783.38,784.28,783.01,783.82,3300.0
2016-06-28 12:50:00,783.45,784.3,782.65,783.89,3000.0,783.45,784.3,782.65,783.89,3000.0
2016-06-28 12:55:00,783.98,784.74,782.65,783.83,1800.0,783.98,784.74,782.65,783.83,1800.0
2016-06-28 13:00:00,783.39,784.17,783.28,783.47,2204.0,783.39,784.17,783.28,783.47,2204.0
2016-06-28 13:05:00,783.87,783.88,782.65,782.91,2913.0,783.87,783.88,782.65,782.91,2913.0
2016-06-28 13:10:00,782.99,783.86,782.8,783.17,4705.0,782.99,783.86,782.8,783.17,4705.0
2016-06-28 13:15:00,782.74,783.92,782.01,783.92,6443.0,782.74,783.92,782.01,783.92,6443.0
2016-06-28 13:20:00,783.47,784.35,783.04,784.35,4903.0,783.47,784.35,783.04,784.35,4903.0
2016-06-28 13:25:00,784.4,784.96,783.46,783.46,4469.0,784.4,784.96,783.46,783.46,4469.0
2016-06-28 13:30:00,783.43,784.76,783.39,784.63,3000.0,783.43,784.76,783.39,784.63,3000.0
2016-06-28 13:35:00,784.11,784.34,784.11,784.34,200.0,784.11,784.34,784.11,784.34,200.0
2016-06-28 13:40:00,784.72,786.59,784.72,786.13,12125.0,784.72,786.59,784.72,786.13,12125.0
2016-06-28 13:45:00,786.26,787.1,786.21,786.58,6350.0,786.26,787.1,786.21,786.58,6350.0
2016-06-28 13:50:00,786.85,787.93,786.45,787.6,2700.0,786.85,787.93,786.45,787.6,2700.0
2016-06-28 13:55:00,787.05,787.51,786.07,786.45,5329.0,787.05,787.51,786.07,786.45,5329.0
2016-06-28 14:00:00,786.55,787.43,786.18,786.62,4500.0,786.55,787.43,786.18,786.62,4500.0
2016-06-28 14:05:00,786.28,786.39,785.06,785.06,4589.0,786.28,786.39,785.06,785.06,4589.0
2016-06-28 14:10:00,785.25,786.0,784.6,785.62,4224.0,785.25,786.0,784.6,785.62,4224.0
2016-06-28 14:15:00,786.46,786.46,785.86,785.87,1899.0,786.46,786.46,785.86,785.87,1899.0
2016-06-28 14:20:00,786.02,786.02,785.28,785.28,1700.0,786.02,786.02,785.28,785.28,1700.0
2016-06-28 14:25:00,785.39,785.39,783.66,783.66,3015.0,785.39,785.39,783.66,783.66,3015.0
2016-06-28 14:30:00,783.8,785.4,783.8,785.4,2048.0,783.8,785.4,783.8,785.4,2048.0
2016-06-28 14:35:00,785.18,787.0,785.08,785.9,2112.0,785.18,787.0,785.08,785.9,2112.0
2016-06-28 14:40:00,785.4,785.77,785.4,785.44,600.0,785.4,785.77,785.4,785.44,600.0
2016-06-28 14:45:00,785.64,785.73,784.64,785.73,3600.0,785.64,785.73,784.64,785.73,3600.0
2016-06-28 14:50:00,785.09,787.0,785.09,786.32,2601.0,785.09,787.0,785.09,786.32,2601.0
2016-06-28 14:55:00,786.33,787.8,786.04,786.79,4000.0,786.33,787.8,786.04,786.79,4000.0
2016-06-28 15:00:00,787.5,787.5,786.51,786.98,3342.0,787.5,787.5,786.51,786.98,3342.0
2016-06-28 15:05:00,787.25,787.33,786.74,787.16,3492.0,787.25,787.33,786.74,787.16,3492.0
2016-06-28 15:10:00,787.09,788.69,787.09,788.31,2958.0,787.09,788.69,787.09,788.31,2958.0
2016-06-28 15:15:00,788.46,788.96,787.17,787.8,2800.0,788.46,788.96,787.17,787.8,2800.0
2016-06-28 15:20:00,786.98,787.87,786.98,787.49,2426.0,786.98,787.87,786.98,787.49,2426.0
2016-06-28 15:25:00,787.38,787.63,785.66,787.3,4600.0,787.38,787.63,785.66,787.3,4600.0
2016-06-28 15:30:00,788.05,788.05,786.53,786.95,5096.0,788.05,788.05,786.53,786.95,5096.0
2016-06-28 15:35:00,787.21,788.94,786.94,788.55,6102.0,787.21,788.94,786.94,788.55,6102.0
2016-06-28 15:40:00,788.98,789.96,788.32,789.87,7805.0,788.98,789.96,788.32,789.87,7805.0
2016-06-28 15:45:00,789.39,790.81,788.6,790.74,4318.0,789.39,790.81,788.6,790.74,4318.0
2016-06-28 15:50:00,790.78,790.78,789.15,790.17,9718.0,790.78,790.78,789.15,790.17,9718.0
2016-06-28 15:55:00,790.16,791.58,790.12,791.04,26786.0,790.16,791.58,790.12,791.04,26786.0
2016-06-29 09:30:00,794.21,795.08,793.01,794.88,4170.0,794.21,795.08,793.01,794.88,4170.0
2016-06-29 09:35:00,794.89,795.98,794.34,795.67,4900.0,794.89,795.98,794.34,795.67,4900.0
2016-06-29 09:40:00,795.99,797.02,795.0,796.04,1734.0,795.99,797.02,795.0,796.04,1734.0
2016-06-29 09:45:00,796.59,800.64,796.59,800.64,1954.0,796.59,800.64,796.59,800.64,1954.0
2016-06-29 09:50:00,799.85,800.0,798.43,798.89,2895.0,799.85,800.0,798.43,798.89,2895.0
2016-06-29 09:55:00,799.01,799.2,797.79,797.79,2641.0,799.01,799.2,797.79,797.79,2641.0
2016-06-29 10:00:00,798.62,800.0,798.07,799.11,4089.0,798.62,800.0,798.07,799.11,4089.0
2016-06-29 10:05:00,798.31,800.69,798.31,800.32,3942.0,798.31,800.69,798.31,800.32,3942.0
2016-06-29 10:10:00,800.79,801.9,799.87,801.12,4188.0,800.79,801.9,799.87,801.12,4188.0
2016-06-29 10:15:00,801.32,802.91,801.32,802.06,5910.0,801.32,802.91,801.32,802.06,5910.0
2016-06-29 10:20:00,802.29,803.61,801.82,803.61,2300.0,802.29,803.61,801.82,803.61,2300.0
2016-06-29 10:25:00,803.91,804.64,802.65,803.68,6877.0,803.91,804.64,802.65,803.68,6877.0
2016-06-29 10:30:00,803.8,804.77,803.49,803.49,3035.0,803.8,804.77,803.49,803.49,3035.0
2016-06-29 10:35:00,804.05,804.05,801.49,802.49,6205.0,804.05,804.05,801.49,802.49,6205.0
2016-06-29 10:40:00,802.05,802.8,799.9,800.48,9006.0,802.05,802.8,799.9,800.48,9006.0
2016-06-29 10:45:00,800.1,800.22,798.2,798.52,6405.0,800.1,800.22,798.2,798.52,6405.0
2016-06-29 10:50:00,799.46,799.71,798.0,798.0,2142.0,799.46,799.71,798.0,798.0,2142.0
2016-06-29 10:55:00,797.87,798.6,797.18,797.18,3600.0,797.87,798.6,797.18,797.18,3600.0
2016-06-29 11:00:00,797.8,797.94,796.27,796.5,3775.0,797.8,797.94,796.27,796.5,3775.0
2016-06-29 11:05:00,796.74,796.74,795.56,795.56,1900.0,796.74,796.74,795.56,795.56,1900.0
2016-06-29 11:10:00,796.22,796.34,795.55,795.55,4289.0,796.22,796.34,795.55,795.55,4289.0
2016-06-29 11:15:00,795.54,795.96,794.3,794.58,2382.0,795.54,795.96,794.3,794.58,2382.0
2016-06-29 11:20:00,794.06,794.54,793.44,793.93,1800.0,794.06,794.54,793.44,793.93,1800.0
2016-06-29 11:25:00,793.87,794.18,793.51,793.6,2849.0,793.87,794.18,793.51,793.6,2849.0
2016-06-29 11:30:00,794.01,794.61,793.34,793.52,2706.0,794.01,794.61,793.34,793.52,2706.0
2016-06-29 11:35:00,793.52,793.52,792.14,792.54,1145.0,793.52,793.52,792.14,792.54,1145.0
2016-06-29 11:40:00,792.73,792.74,791.42,791.42,1924.0,792.73,792.74,791.42,791.42,1924.0
2016-06-29 11:45:00,791.18,791.5,790.38,791.25,3458.0,791.18,791.5,790.38,791.25,3458.0
2016-06-29 11:50:00,790.9,792.5,790.89,792.5,2250.0,790.9,792.5,790.89,792.5,2250.0
2016-06-29 11:55:00,792.0,794.44,792.0,793.46,6209.0,792.0,794.44,792.0,793.46,6209.0
2016-06-29 12:00:00,793.2,794.43,793.0,793.0,5321.0,793.2,794.43,793.0,793.0,5321.0
2016-06-29 12:05:00,793.6,794.18,792.96,793.04,3547.0,793.6,794.18,792.96,793.04,3547.0
2016-06-29 12:10:00,794.44,794.97,793.91,794.97,1700.0,794.44,794.97,793.91,794.97,1700.0
2016-06-29 12:15:00,794.36,795.8,794.36,795.8,1000.0,794.36,795.8,794.36,795.8,1000.0
2016-06-29 12:20:00,795.69,797.16,795.69,796.66,700.0,795.69,797.16,795.69,796.66,700.0
2016-06-29 12:25:00,796.39,796.39,795.53,796.0,3200.0,796.39,796.39,795.53,796.0,3200.0
2016-06-29 12:30:00,795.44,795.44,793.43,793.76,1050.0,795.44,795.44,793.43,793.76,1050.0
2016-06-29 12:35:00,794.04,794.54,793.95,794.41,1100.0,794.04,794.54,793.95,794.41,1100.0
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 12:45:00,794.49,794.49,794.49,794.49,0.0,794.49,794.49,794.49,794.49,0.0
2016-06-29 12:50:00,794.41,794.41,793.9,794.11,1200.0,794.41,794.41,793.9,794.11,1200.0
2016-06-29 12:55:00,794.55,794.55,793.71,793.79,1800.0,794.55,794.55,793.71,793.79,1800.0
2016-06-29 13:00:00,794.13,795.52,794.03,795.33,4473.0,794.13,795.52,794.03,795.33,4473.0
2016-06-29 13:05:00,794.92,795.45,794.26,794.6,3586.0,794.92,795.45,794.26,794.6,3586.0
2016-06-29 13:10:00,794.66,795.28,794.58,794.71,4000.0,794.66,795.28,794.58,794.71,4000.0
2016-06-29 13:15:00,794.82,795.25,794.26,795.05,5390.0,794.82,795.25,794.26,795.05,5390.0
2016-06-29 13:20:00,794.84,795.01,794.17,794.17,1300.0,794.84,795.01,794.17,794.17,1300.0
2016-06-29 13:25:00,794.49,794.49,793.83,794.0,3500.0,794.49,794.49,793.83,794.0,3500.0
2016-06-29 13:30:00,793.95,794.61,793.74,794.61,2300.0,793.95,794.61,793.74,794.61,2300.0
2016-06-29 13:35:00,794.27,795.07,794.27,795.07,1538.0,794.27,795.07,794.27,795.07,1538.0
2016-06-29 13:40:00,795.39,795.78,795.18,795.32,900.0,795.39,795.78,795.18,795.32,900.0
2016-06-29 13:45:00,795.14,795.14,794.42,794.42,800.0,795.14,795.14,794.42,794.42,800.0
2016-06-29 13:50:00,794.77,794.77,793.74,793.97,2700.0,794.77,794.77,793.74,793.97,2700.0
2016-06-29 13:55:00,793.93,793.99,793.47,793.72,500.0,793.93,793.99,793.47,793.72,500.0
2016-06-29 14:00:00,793.33,793.59,791.78,792.53,1200.0,793.33,793.59,791.78,792.53,1200.0
2016-06-29 14:05:00,793.24,793.79,792.7,792.7,600.0,793.24,793.79,792.7,792.7,600.0
2016-06-29 14:10:00,793.18,793.18,792.52,792.52,865.0,793.18,793.18,792.52,792.52,865.0
2016-06-29 14:15:00,792.74,793.29,792.44,792.44,600.0,792.74,793.29,792.44,792.44,600.0
2016-06-29 14:20:00,792.59,792.68,792.28,792.46,900.0,792.59,792.68,792.28,792.46,900.0
2016-06-29 14:25:00,792.07,792.51,790.97,790.97,2100.0,792.07,792.51,790.97,790.97,2100.0
2016-06-29 14:30:00,792.01,792.78,791.61,792.17,1872.0,792.01,792.78,791.61,792.17,1872.0
2016-06-29 14:35:00,792.08,792.33,792.06,792.06,707.0,792.08,792.33,792.06,792.06,707.0
2016-06-29 14:40:00,792.52,792.88,792.15,792.43,1283.0,792.52,792.88,792.15,792.43,1283.0
2016-06-29 14:45:00,791.99,792.36,791.99,792.36,675.0,791.99,792.36,791.99,792.36,675.0
2016-06-29 14:50:00,791.64,792.0,790.19,791.66,4290.0,791.64,792.0,790.19,791.66,4290.0
2016-06-29 14:55:00,791.98,793.27,791.88,793.27,2700.0,791.98,793.27,791.88,793.27,2700.0
2016-06-29 15:00:00,793.28,794.1,792.6,793.45,2900.0,793.28,794.1,792.6,793.45,2900.0
2016-06-29 15:05:00,792.92,793.98,792.92,793.35,700.0,792.92,793.98,792.92,793.35,700.0
2016-06-29 15:10:00,793.28,793.28,792.7,792.7,1400.0,793.28,793.28,792.7,792.7,1400.0
2016-06-29 15:15:00,792.78,792.84,791.94,792.25,1010.0,792.78,792.84,791.94,792.25,1010.0
2016-06-29 15:20:00,792.51,792.61,792.21,792.22,1500.0,792.51,792.61,792.21,792.22,1500.0
2016-06-29 15:25:00,792.31,793.99,792.31,793.99,2300.0,792.31,793.99,792.31,793.99,2300.0
2016-06-29 15:30:00,793.95,794.0,792.47,793.68,2683.0,793.95,794.0,792.47,793.68,2683.0
2016-06-29 15:35:00,792.84,793.56,792.84,793.3,2300.0,792.84,793.56,792.84,793.3,2300.0
2016-06-29 15:40:00,793.5,793.92,793.1,793.64,2400.0,793.5,793.92,793.1,793.64,2400.0
2016-06-29 15:45:00,793.65,793.82,792.82,792.82,1750.0,793.65,793.82,792.82,792.82,1750.0
2016-06-29 15:50:00,792.85,793.27,792.57,793.09,3800.0,792.85,793.27,792.57,793.09,3800.0
2016-06-29 15:55:00,793.09,793.83,792.56,792.8,10501.0,793.09,793.83,792.56,792.8,10501.0
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 09:35:00,792.99,792.99,792.99,792.99,0.0,792.99,792.99,792.99,792.99,0.0
2016-06-30 09:40:00,790.16,791.02,788.6,789.16,2100.0,790.16,791.02,788.6,789.16,2100.0
2016-06-30 09:45:00,788.83,790.54,787.97,790.0,2559.0,788.83,790.54,787.97,790.0,2559.0
2016-06-30 09:50:00,789.17,789.54,787.77,787.83,7250.0,789.17,789.54,787.77,787.83,7250.0
2016-06-30 09:55:00,787.81,788.1,786.17,786.96,6615.0,787.81,788.1,786.17,786.96,6615.0
2016-06-30 10:00:00,788.47,788.47,786.74,787.34,600.0,788.47,788.47,786.74,787.34,600.0
2016-06-30 10:05:00,787.54,788.33,786.79,788.33,4000.0,787.54,788.33,786.79,788.33,4000.0
2016-06-30 10:10:00,787.75,788.87,787.32,788.66,8474.0,787.75,788.87,787.32,788.66,8474.0
2016-06-30 10:15:00,788.0,788.85,787.42,788.84,6691.0,788.0,788.85,787.42,788.84,6691.0
2016-06-30 10:20:00,788.3,790.83,788.3,790.38,4302.0,788.3,790.83,788.3,790.38,4302.0
2016-06-30 10:25:00,790.04,790.85,789.6,790.46,2699.0,790.04,790.85,789.6,790.46,2699.0
2016-06-30 10:30:00,790.83,790.83,790.83,790.83,100.0,790.83,790.83,790.83,790.83,100.0
2016-06-30 10:35:00,790.99,792.59,790.99,792.59,400.0,790.99,792.59,790.99,792.59,400.0
2016-06-30 10:40:00,791.89,792.79,791.29,792.79,2135.0,791.89,792.79,791.29,792.79,2135.0
2016-06-30 10:45:00,793.26,793.33,792.88,793.33,1374.0,793.26,793.33,792.88,793.33,1374.0
2016-06-30 10:50:00,794.07,794.55,793.85,794.55,1635.0,794.07,794.55,793.85,794.55,1635.0
2016-06-30 10:55:00,794.75,794.75,793.33,793.34,1986.0,794.75,794.75,793.33,793.34,1986.0
2016-06-30 11:00:00,793.32,793.33,790.76,791.01,4304.0,793.32,793.33,790.76,791.01,4304.0
2016-06-30 11:05:00,792.96,793.31,792.0,793.25,3226.0,792.96,793.31,792.0,793.25,3226.0
2016-06-30 11:10:00,794.37,794.37,792.82,792.83,700.0,794.37,794.37,792.82,792.83,700.0
2016-06-30 11:15:00,793.05,793.35,791.55,792.96,3573.0,793.05,793.35,791.55,792.96,3573.0
2016-06-30 11:20:00,792.17,792.17,791.64,791.87,400.0,792.17,792.17,791.64,791.87,400.0
2016-06-30 11:25:00,792.17,793.39,792.17,793.39,2600.0,792.17,793.39,792.17,793.39,2600.0
2016-06-30 11:30:00,793.73,794.84,792.88,793.67,2500.0,793.73,794.84,792.88,793.67,2500.0
2016-06-30 11:35:00,792.79,793.39,791.84,791.85,1200.0,792.79,793.39,791.84,791.85,1200.0
2016-06-30 11:40:00,792.74,793.43,792.39,792.39,1300.0,792.74,793.43,792.39,792.39,1300.0
2016-06-30 11:45:00,792.41,792.45,790.62,792.45,3215.0,792.41,792.45,790.62,792.45,3215.0
2016-06-30 11:50:00,792.48,793.07,791.66,793.07,900.0,792.48,793.07,791.66,793.07,900.0
2016-06-30 11:55:00,793.01,793.01,792.03,792.88,400.0,793.01,793.01,792.03,792.88,400.0
2016-06-30 12:00:00,792.56,793.52,791.68,791.68,1600.0,792.56,793.52,791.68,791.68,1600.0
2016-06-30 12:05:00,791.82,791.96,791.1,791.73,2000.0,791.82,791.96,791.1,791.73,2000.0
2016-06-30 12:10:00,792.65,793.04,791.58,791.7,2600.0,792.65,793.04,791.58,791.7,2600.0
2016-06-30 12:15:00,791.72,794.21,791.72,794.21,2314.0,791.72,794.21,791.72,794.21,2314.0
2016-06-30 12:20:00,794.89,795.7,793.98,793.98,1500.0,794.89,795.7,793.98,793.98,1500.0
2016-06-30 12:25:00,794.01,794.04,794.01,794.04,200.0,794.01,794.04,794.01,794.04,200.0
2016-06-30 12:30:00,794.52,794.9,794.52,794.7,1000.0,794.52,794.9,794.52,794.7,1000.0
2016-06-30 12:35:00,794.69,795.01,794.49,794.49,1450.0,794.69,795.01,794.49,794.49,1450.0
2016-06-30 12:40:00,793.56,794.1,793.36,793.67,1200.0,793.56,794.1,793.36,793.67,1200.0
2016-06-30 12:45:00,793.9,794.67,793.25,793.81,1647.0,793.9,794.67,793.25,793.81,1647.0
2016-06-30 12:50:00,794.95,795.76,794.8,794.81,1210.0,794.95,795.76,794.8,794.81,1210.0
2016-06-30 12:55:00,795.2,796.38,795.2,795.25,700.0,795.2,796.38,795.2,795.25,700.0
2016-06-30 13:00:00,795.25,795.25,795.25,795.25,0.0,795.25,795.25,795.25,795.25,0.0
2016-06-30 13:05:00,796.05,796.05,795.29,795.29,726.0,796.05,796.05,795.29,795.29,726.0
2016-06-30 13:10:00,794.56,794.56,794.56,794.56,100.0,794.56,794.56,794.56,794.56,100.0
2016-06-30 13:15:00,794.56,794.56,794.46,794.46,300.0,794.56,794.56,794.46,794.46,300.0
2016-06-30 13:20:00,794.76,794.76,794.76,794.76,100.0,794.76,794.76,794.76,794.76,100.0
2016-06-30 13:25:00,794.36,795.02,794.31,794.32,1798.0,794.36,795.02,794.31,794.32,1798.0
2016-06-30 13:30:00,795.08,795.08,794.74,794.81,300.0,795.08,795.08,794.74,794.81,300.0
2016-06-30 13:35:00,794.19,794.19,794.19,794.19,100.0,794.19,794.19,794.19,794.19,100.0
2016-06-30 13:40:00,794.53,794.75,793.65,794.75,2624.0,794.53,794.75,793.65,794.75,2624.0
2016-06-30 13:45:00,794.63,795.36,794.63,794.88,2485.0,794.63,795.36,794.63,794.88,2485.0
2016-06-30 13:50:00,794.86,795.5,794.32,794.55,2103.0,794.86,795.5,794.32,794.55,2103.0
2016-06-30 13:55:00,794.56,794.56,793.95,794.12,1600.0,794.56,794.56,793.95,794.12,1600.0
2016-06-30 14:00:00,795.23,795.23,794.75,794.75,300.0,795.23,795.23,794.75,794.75,300.0
2016-06-30 14:05:00,795.82,795.82,795.34,795.42,400.0,795.82,795.82,795.34,795.42,400.0
2016-06-30 14:10:00,796.02,796.23,794.95,795.04,1752.0,796.02,796.23,794.95,795.04,1752.0
2016-06-30 14:15:00,794.94,795.78,794.93,795.78,602.0,794.94,795.78,794.93,795.78,602.0
2016-06-30 14:20:00,796.25,797.05,795.43,797.04,4000.0,796.25,797.05,795.43,797.04,4000.0
2016-06-30 14:25:00,796.68,796.99,796.42,796.61,700.0,796.68,796.99,796.42,796.61,700.0
2016-06-30 14:30:00,796.41,796.7,795.45,795.45,2260.0,796.41,796.7,795.45,795.45,2260.0
2016-06-30 14:35:00,794.79,795.18,794.29,794.48,2657.0,794.79,795.18,794.29,794.48,2657.0
2016-06-30 14:40:00,794.93,795.8,794.93,795.3,531.0,794.93,795.8,794.93,795.3,531.0
2016-06-30 14:45:00,795.17,795.52,795.17,795.52,200.0,795.17,795.52,795.17,795.52,200.0
2016-06-30 14:50:00,795.78,795.78,795.3,795.3,658.0,795.78,795.78,795.3,795.3,658.0
2016-06-30 14:55:00,795.54,795.55,794.26,794.26,1600.0,795.54,795.55,794.26,794.26,1600.0
2016-06-30 15:00:00,794.36,794.73,793.12,793.22,1311.0,794.36,794.73,793.12,793.22,1311.0
2016-06-30 15:05:00,793.64,793.75,793.49,793.61,700.0,793.64,793.75,793.49,793.61,700.0
2016-06-30 15:10:00,793.32,793.37,792.45,793.12,2800.0,793.32,793.37,792.45,793.12,2800.0
2016-06-30 15:15:00,792.62,792.63,792.08,792.08,700.0,792.62,792.63,792.08,792.08,700.0
2016-06-30 15:20:00,792.3,793.71,792.13,793.4,3820.0,792.3,793.71,792.13,793.4,3820.0
2016-06-30 15:25:00,793.61,793.62,792.7,793.27,1700.0,793.61,793.62,792.7,793.27,1700.0
2016-06-30 15:30:00,793.33,793.75,793.26,793.65,1000.0,793.33,793.75,793.26,793.65,1000.0
2016-06-30 15:35:00,794.11,794.11,792.82,793.41,2400.0,794.11,794.11,792.82,793.41,2400.0
2016-06-30 15:40:00,793.61,793.61,791.6,792.15,3475.0,793.61,793.61,791.6,792.15,3475.0
2016-06-30 15:45:00,792.63,793.05,791.57,791.57,4100.0,792.63,793.05,791.57,791.57,4100.0
2016-06-30 15:50:00,791.82,793.1,791.79,793.09,8835.0,791.82,793.1,791.79,793.09,8835.0
2016-06-30 15:55:00,793.2,793.67,791.52,792.45,44844.0,793.2,793.67,791.52,792.45,44844.0
2016-07-01 09:30:00,795.96,795.99,792.72,795.99,1322.0,795.96,795.99,792.72,795.99,1322.0
2016-07-01 09:35:00,795.98,797.24,795.98,797.22,500.0,795.98,797.24,795.98,797.22,500.0
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 09:45:00,796.98,796.98,796.98,796.98,0.0,796.98,796.98,796.98,796.98,0.0
2016-07-01 09:50:00,798.08,800.0,797.48,799.34,2849.0,798.08,800.0,797.48,799.34,2849.0
2016-07-01 09:55:00,799.17,799.22,798.78,799.0,970.0,799.17,799.22,798.78,799.0,970.0
2016-07-01 10:00:00,799.33,800.07,799.17,799.17,2400.0,799.33,800.07,799.17,799.17,2400.0
2016-07-01 10:05:00,800.03,800.03,798.01,798.44,1300.0,800.03,800.03,798.01,798.44,1300.0
2016-07-01 10:10:00,797.59,798.09,797.08,797.08,700.0,797.59,798.09,797.08,797.08,700.0
2016-07-01 10:15:00,796.76,797.8,795.86,797.8,1212.0,796.76,797.8,795.86,797.8,1212.0
2016-07-01 10:20:00,799.29,799.29,796.61,796.61,1497.0,799.29,799.29,796.61,796.61,1497.0
2016-07-01 10:25:00,796.59,797.75,796.04,797.51,1750.0,796.59,797.75,796.04,797.51,1750.0
2016-07-01 10:30:00,797.98,798.04,796.95,796.95,600.0,797.98,798.04,796.95,796.95,600.0
2016-07-01 10:35:00,797.5,798.0,797.5,797.57,700.0,797.5,798.0,797.5,797.57,700.0
2016-07-01 10:40:00,797.89,797.95,796.98,797.04,700.0,797.89,797.95,796.98,797.04,700.0
2016-07-01 10:45:00,796.83,797.71,796.66,796.66,1350.0,796.83,797.71,796.66,796.66,1350.0
2016-07-01 10:50:00,796.91,798.06,796.17,798.06,2800.0,796.91,798.06,796.17,798.06,2800.0
2016-07-01 10:55:00,797.85,798.29,797.85,798.29,400.0,797.85,798.29,797.85,798.29,400.0
2016-07-01 11:00:00,798.06,798.06,795.92,796.58,2600.0,798.06,798.06,795.92,796.58,2600.0
2016-07-01 11:05:00,796.67,797.58,796.57,797.58,4582.0,796.67,797.58,796.57,797.58,4582.0
2016-07-01 11:10:00,797.67,797.67,796.55,796.56,600.0,797.67,797.67,796.55,796.56,600.0
2016-07-01 11:15:00,798.11,798.11,797.29,797.66,2194.0,798.11,798.11,797.29,797.66,2194.0
2016-07-01 11:20:00,797.45,798.31,797.45,798.15,2082.0,797.45,798.31,797.45,798.15,2082.0
2016-07-01 11:25:00,798.38,799.04,798.38,799.04,1500.0,798.38,799.04,798.38,799.04,1500.0
2016-07-01 11:30:00,799.55,799.94,799.55,799.8,600.0,799.55,799.94,799.55,799.8,600.0
2016-07-01 11:35:00,800.0,800.27,799.71,799.84,1300.0,800.0,800.27,799.71,799.84,1300.0
2016-07-01 11:40:00,799.57,799.57,798.95,799.0,400.0,799.57,799.57,798.95,799.0,400.0
2016-07-01 11:45:00,799.5,799.86,799.39,799.39,400.0,799.5,799.86,799.39,799.39,400.0
2016-07-01 11:50:00,799.66,800.16,799.66,800.16,400.0,799.66,800.16,799.66,800.16,400.0
2016-07-01 11:55:00,800.11,800.31,799.3,799.65,1127.0,800.11,800.31,799.3,799.65,1127.0
2016-07-01 12:00:00,799.4,799.89,799.4,799.85,948.0,799.4,799.89,799.4,799.85,948.0
2016-07-01 12:05:00,800.4,800.79,800.06,800.28,762.0,800.4,800.79,800.06,800.28,762.0
2016-07-01 12:10:00,800.14,800.42,799.97,799.97,1400.0,800.14,800.42,799.97,799.97,1400.0
2016-07-01 12:15:00,800.28,801.99,800.27,801.99,3981.0,800.28,801.99,800.27,801.99,3981.0
2016-07-01 12:20:00,801.76,801.86,801.37,801.49,1964.0,801.76,801.86,801.37,801.49,1964.0
2016-07-01 12:25:00,801.57,801.86,801.14,801.76,6203.0,801.57,801.86,801.14,801.76,6203.0
2016-07-01 12:30:00,802.08,802.94,801.99,802.26,2532.0,802.08,802.94,801.99,802.26,2532.0
2016-07-01 12:35:00,802.04,802.04,800.65,800.65,500.0,802.04,802.04,800.65,800.65,500.0
2016-07-01 12:40:00,800.03,802.21,800.03,802.21,1376.0,800.03,802.21,800.03,802.21,1376.0
2016-07-01 12:45:00,801.74,801.74,801.3,801.4,1089.0,801.74,801.74,801.3,801.4,1089.0
2016-07-01 12:50:00,801.54,801.77,801.54,801.73,1281.0,801.54,801.77,801.54,801.73,1281.0
2016-07-01 12:55:00,801.71,801.99,801.27,801.53,600.0,801.71,801.99,801.27,801.53,600.0
2016-07-01 13:00:00,801.96,802.02,801.92,801.92,500.0,801.96,802.02,801.92,801.92,500.0
2016-07-01 13:05:00,802.01,802.34,802.01,802.34,600.0,802.01,802.34,802.01,802.34,600.0
2016-07-01 13:10:00,802.9,802.9,801.83,801.9,500.0,802.9,802.9,801.83,801.9,500.0
2016-07-01 13:15:00,802.73,802.78,801.86,802.3,2619.0,802.73,802.78,801.86,802.3,2619.0
2016-07-01 13:20:00,802.29,802.29,801.47,801.84,2300.0,802.29,802.29,801.47,801.84,2300.0
2016-07-01 13:25:00,801.8,802.3,801.71,802.28,2366.0,801.8,802.3,801.71,802.28,2366.0
2016-07-01 13:30:00,802.28,802.5,801.49,802.38,4000.0,802.28,802.5,801.49,802.38,4000.0
2016-07-01 13:35:00,802.76,802.76,802.76,802.76,100.0,802.76,802.76,802.76,802.76,100.0
2016-07-01 13:40:00,802.63,802.63,802.62,802.63,100.0,802.63,802.63,802.62,802.63,100.0
2016-07-01 13:45:00,802.41,802.74,801.36,802.12,3100.0,802.41,802.74,801.36,802.12,3100.0
2016-07-01 13:50:00,802.66,802.66,801.76,802.14,1117.0,802.66,802.66,801.76,802.14,1117.0
2016-07-01 13:55:00,802.41,802.43,801.89,801.94,900.0,802.41,802.43,801.89,801.94,900.0
2016-07-01 14:00:00,801.1,801.11,801.1,801.11,200.0,801.1,801.11,801.1,801.11,200.0
2016-07-01 14:05:00,801.07,801.07,800.39,800.39,741.0,801.07,801.07,800.39,800.39,741.0
2016-07-01 14:10:00,800.74,801.96,800.37,801.96,7017.0,800.74,801.96,800.37,801.96,7017.0
2016-07-01 14:15:00,801.06,801.06,801.06,801.06,100.0,801.06,801.06,801.06,801.06,100.0
2016-07-01 14:20:00,801.99,802.35,801.52,801.52,1400.0,801.99,802.35,801.52,801.52,1400.0
2016-07-01 14:25:00,801.9,802.63,801.54,802.63,2300.0,801.9,802.63,801.54,802.63,2300.0
2016-07-01 14:30:00,802.62,802.62,801.7,801.7,200.0,802.62,802.62,801.7,801.7,200.0
2016-07-01 14:35:00,802.28,802.28,802.27,802.28,100.0,802.28,802.28,802.27,802.28,100.0
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 14:45:00,800.65,800.65,800.65,800.65,0.0,800.65,800.65,800.65,800.65,0.0
2016-07-01 14:50:00,800.46,800.77,800.29,800.29,1600.0,800.46,800.77,800.29,800.29,1600.0
2016-07-01 14:55:00,799.95,799.99,799.39,799.99,1400.0,799.95,799.99,799.39,799.99,1400.0
2016-07-01 15:00:00,800.54,800.93,800.54,800.93,400.0,800.54,800.93,800.54,800.93,400.0
2016-07-01 15:05:00,800.58,800.85,799.64,800.82,2142.0,800.58,800.85,799.64,800.82,2142.0
2016-07-01 15:10:00,800.54,800.54,800.54,800.54,100.0,800.54,800.54,800.54,800.54,100.0
2016-07-01 15:15:00,800.56,800.67,800.11,800.11,1407.0,800.56,800.67,800.11,800.11,1407.0
2016-07-01 15:20:00,800.0,800.0,799.55,799.85,750.0,800.0,800.0,799.55,799.85,750.0
2016-07-01 15:25:00,799.49,800.27,799.39,800.24,1400.0,799.49,800.27,799.39,800.24,1400.0
2016-07-01 15:30:00,799.88,800.47,799.88,799.95,400.0,799.88,800.47,799.88,799.95,400.0
2016-07-01 15:35:00,799.93,799.93,798.69,798.73,1900.0,799.93,799.93,798.69,798.73,1900.0
2016-07-01 15:40:00,798.09,798.32,798.01,798.13,900.0,798.09,798.32,798.01,798.13,900.0
2016-07-01 15:45:00,798.25,798.6,797.47,798.1,1300.0,798.25,798.6,797.47,798.1,1300.0
2016-07-01 15:50:00,797.86,799.34,797.82,798.98,3403.0,797.86,799.34,797.82,798.98,3403.0
2016-07-01 15:55:00,799.14,799.73,798.85,799.03,11053.0,799.14,799.73,798.85,799.03,11053.0
2016-07-05 09:30:00,800.0,801.39,800.0,800.21,7092.0,800.0,801.39,800.0,800.21,7092.0
2016-07-05 09:35:00,800.76,802.41,800.74,801.72,1200.0,800.76,802.41,800.74,801.72,1200.0
2016-07-05 09:40:00,802.01,802.01,800.87,801.26,825.0,802.01,802.01,800.87,801.26,825.0
2016-07-05 09:45:00,801.51,801.78,801.01,801.59,2300.0,801.51,801.78,801.01,801.59,2300.0
2016-07-05 09:50:00,801.3,801.78,801.25,801.78,1032.0,801.3,801.78,801.25,801.78,1032.0
2016-07-05 09:55:00,801.93,802.45,801.55,802.39,4840.0,801.93,802.45,801.55,802.39,4840.0
2016-07-05 10:00:00,802.55,802.8,801.56,802.43,4514.0,802.55,802.8,801.56,802.43,4514.0
2016-07-05 10:05:00,802.74,803.86,802.74,803.57,4122.0,802.74,803.86,802.74,803.57,4122.0
2016-07-05 10:10:00,803.21,804.2,803.21,803.49,6438.0,803.21,804.2,803.21,803.49,6438.0
2016-07-05 10:15:00,803.26,803.28,801.58,802.65,2850.0,803.26,803.28,801.58,802.65,2850.0
2016-07-05 10:20:00,802.26,802.26,801.47,801.51,2300.0,802.26,802.26,801.47,801.51,2300.0
2016-07-05 10:25:00,800.9,801.36,800.38,800.47,1900.0,800.9,801.36,800.38,800.47,1900.0
2016-07-05 10:30:00,800.42,801.24,800.42,801.0,3575.0,800.42,801.24,800.42,801.0,3575.0
2016-07-05 10:35:00,801.05,801.05,800.68,800.96,700.0,801.05,801.05,800.68,800.96,700.0
2016-07-05 10:40:00,801.21,801.22,800.16,800.16,3400.0,801.21,801.22,800.16,800.16,3400.0
2016-07-05 10:45:00,800.16,800.16,799.5,799.68,1834.0,800.16,800.16,799.5,799.68,1834.0
2016-07-05 10:50:00,799.28,799.59,798.97,799.59,2208.0,799.28,799.59,798.97,799.59,2208.0
2016-07-05 10:55:00,799.55,799.55,799.54,799.54,200.0,799.55,799.55,799.54,799.54,200.0
2016-07-05 11:00:00,799.61,800.18,799.34,799.67,3608.0,799.61,800.18,799.34,799.67,3608.0
2016-07-05 11:05:00,799.73,799.73,799.22,799.51,1299.0,799.73,799.73,799.22,799.51,1299.0
2016-07-05 11:10:00,799.88,799.89,797.18,797.18,2457.0,799.88,799.89,797.18,797.18,2457.0
2016-07-05 11:15:00,798.38,800.13,798.06,799.65,2900.0,798.38,800.13,798.06,799.65,2900.0
2016-07-05 11:20:00,799.15,799.44,798.6,798.6,800.0,799.15,799.44,798.6,798.6,800.0
2016-07-05 11:25:00,798.55,798.74,797.71,797.71,1900.0,798.55,798.74,797.71,797.71,1900.0
2016-07-05 11:30:00,798.0,798.0,797.71,797.83,800.0,798.0,798.0,797.71,797.83,800.0
2016-07-05 11:35:00,797.52,798.59,797.2,798.4,2306.0,797.52,798.59,797.2,798.4,2306.0
2016-07-05 11:40:00,798.42,798.87,798.0,798.0,1003.0,798.42,798.87,798.0,798.0,1003.0
2016-07-05 11:45:00,797.79,797.79,797.22,797.22,300.0,797.79,797.79,797.22,797.22,300.0
2016-07-05 11:50:00,797.39,797.44,796.85,796.85,1300.0,797.39,797.44,796.85,796.85,1300.0
2016-07-05 11:55:00,796.26,797.82,796.26,796.93,1300.0,796.26,797.82,796.26,796.93,1300.0
2016-07-05 12:00:00,797.93,797.93,796.99,796.99,200.0,797.93,797.93,796.99,796.99,200.0
2016-07-05 12:05:00,797.94,797.99,797.05,797.99,300.0,797.94,797.99,797.05,797.99,300.0
2016-07-05 12:10:00,797.63,797.99,796.87,796.89,2499.0,797.63,797.99,796.87,796.89,2499.0
2016-07-05 12:15:00,796.66,797.1,796.66,797.1,400.0,796.66,797.1,796.66,797.1,400.0
2016-07-05 12:20:00,797.14,798.1,797.14,797.81,1200.0,797.14,798.1,797.14,797.81,1200.0
2016-07-05 12:25:00,797.87,798.91,797.87,798.48,700.0,797.87,798.91,797.87,798.48,700.0
2016-07-05 12:30:00,799.09,799.09,798.0,798.0,1814.0,799.09,799.09,798.0,798.0,1814.0
2016-07-05 12:35:00,797.66,798.83,797.66,798.58,1400.0,797.66,798.83,797.66,798.58,1400.0
2016-07-05 12:40:00,798.83,800.42,798.42,800.42,2800.0,798.83,800.42,798.42,800.42,2800.0
2016-07-05 12:45:00,799.96,800.76,799.39,799.41,3211.0,799.96,800.76,799.39,799.41,3211.0
2016-07-05 12:50:00,799.39,800.18,798.87,800.0,2807.0,799.39,800.18,798.87,800.0,2807.0
2016-07-05 12:55:00,799.95,800.0,798.75,799.82,4233.0,799.95,800.0,798.75,799.82,4233.0
2016-07-05 13:00:00,799.21,799.55,798.67,798.74,1913.0,799.21,799.55,798.67,798.74,1913.0
2016-07-05 13:05:00,798.62,799.88,798.43,799.44,2500.0,798.62,799.88,798.43,799.44,2500.0
2016-07-05 13:10:00,799.46,799.96,798.77,798.8,2664.0,799.46,799.96,798.77,798.8,2664.0
2016-07-05 13:15:00,798.85,800.31,798.61,799.7,1900.0,798.85,800.31,798.61,799.7,1900.0
2016-07-05 13:20:00,799.81,800.1,799.81,800.1,200.0,799.81,800.1,799.81,800.1,200.0
2016-07-05 13:25:00,799.44,799.44,799.04,799.17,1325.0,799.44,799.44,799.04,799.17,1325.0
2016-07-05 13:30:00,799.27,799.71,798.79,798.79,495.0,799.27,799.71,798.79,798.79,495.0
2016-07-05 13:35:00,799.72,800.0,799.17,799.49,1403.0,799.72,800.0,799.17,799.49,1403.0
2016-07-05 13:40:00,799.15,800.14,799.15,799.75,600.0,799.15,800.14,799.15,799.75,600.0
2016-07-05 13:45:00,799.65,800.47,799.2,799.99,1200.0,799.65,800.47,799.2,799.99,1200.0
2016-07-05 13:50:00,799.99,800.22,799.2,800.22,2056.0,799.99,800.22,799.2,800.22,2056.0
2016-07-05 13:55:00,799.7,800.31,799.7,800.28,500.0,799.7,800.31,799.7,800.28,500.0
2016-07-05 14:00:00,800.29,800.85,800.23,800.57,2400.0,800.29,800.85,800.23,800.57,2400.0
2016-07-05 14:05:00,800.38,800.39,799.41,799.41,1100.0,800.38,800.39,799.41,799.41,1100.0
2016-07-05 14:10:00,799.39,799.39,799.05,799.38,1200.0,799.39,799.39,799.05,799.38,1200.0
2016-07-05 14:15:00,799.38,800.69,799.38,800.69,1100.0,799.38,800.69,799.38,800.69,1100.0
2016-07-05 14:20:00,800.2,800.27,799.88,799.91,900.0,800.2,800.27,799.88,799.91,900.0
2016-07-05 14:25:00,799.42,800.0,799.42,799.92,300.0,799.42,800.0,799.42,799.92,300.0
2016-07-05 14:30:00,799.93,800.87,799.55,800.36,2100.0,799.93,800.87,799.55,800.36,2100.0
2016-07-05 14:35:00,800.75,800.75,799.62,800.43,2650.0,800.75,800.75,799.62,800.43,2650.0
2016-07-05 14:40:00,799.99,800.06,799.03,799.25,1695.0,799.99,800.06,799.03,799.25,1695.0
2016-07-05 14:45:00,799.21,799.79,798.8,798.8,1100.0,799.21,799.79,798.8,798.8,1100.0
2016-07-05 14:50:00,798.54,799.49,798.26,799.39,3025.0,798.54,799.49,798.26,799.39,3025.0
2016-07-05 14:55:00,799.43,800.76,799.0,800.75,2500.0,799.43,800.76,799.0,800.75,2500.0
2016-07-05 15:00:00,800.94,801.48,800.69,801.02,2200.0,800.94,801.48,800.69,801.02,2200.0
2016-07-05 15:05:00,801.0,801.08,800.05,800.58,2800.0,801.0,801.08,800.05,800.58,2800.0
2016-07-05 15:10:00,800.56,801.39,800.56,800.97,2200.0,800.56,801.39,800.56,800.97,2200.0
2016-07-05 15:15:00,800.92,801.55,800.91,801.43,2800.0,800.92,801.55,800.91,801.43,2800.0
2016-07-05 15:20:00,801.47,801.86,800.78,801.86,2000.0,801.47,801.86,800.78,801.86,2000.0
2016-07-05 15:25:00,801.2,801.76,801.2,801.71,3504.0,801.2,801.76,801.2,801.71,3504.0
2016-07-05 15:30:00,801.66,802.61,801.5,802.47,4300.0,801.66,802.61,801.5,802.47,4300.0
2016-07-05 15:35:00,802.48,802.48,801.91,802.06,1400.0,802.48,802.48,801.91,802.06,1400.0
2016-07-05 15:40:00,802.33,802.5,801.96,802.21,3800.0,802.33,802.5,801.96,802.21,3800.0
2016-07-05 15:45:00,802.21,803.24,802.21,803.2,6832.0,802.21,803.24,802.21,803.2,6832.0
2016-07-05 15:50:00,803.44,803.44,802.52,802.8,6369.0,803.44,803.44,802.52,802.8,6369.0
2016-07-05 15:55:00,802.65,803.86,802.34,802.98,14465.0,802.65,803.86,802.34,802.98,14465.0
2016-07-06 09:30:00,803.0,804.71,802.09,804.71,3782.0,803.0,804.71,802.09,804.71,3782.0
2016-07-06 09:35:00,803.52,804.5,803.07,803.54,2197.0,803.52,804.5,803.07,803.54,2197.0
2016-07-06 09:40:00,804.5,806.0,804.23,806.0,1610.0,804.5,806.0,804.23,806.0,1610.0
2016-07-06 09:45:00,805.78,807.04,805.25,805.25,4684.0,805.78,807.04,805.25,805.25,4684.0
2016-07-06 09:50:00,803.93,804.91,803.81,804.23,800.0,803.93,804.91,803.81,804.23,800.0
2016-07-06 09:55:00,805.96,805.96,803.79,805.91,459.0,805.96,805.96,803.79,805.91,459.0
2016-07-06 10:00:00,805.92,807.5,805.92,807.5,800.0,805.92,807.5,805.92,807.5,800.0
2016-07-06 10:05:00,808.0,809.04,807.38,808.43,1768.0,808.0,809.04,807.38,808.43,1768.0
2016-07-06 10:10:00,808.17,808.83,807.48,808.83,920.0,808.17,808.83,807.48,808.83,920.0
2016-07-06 10:15:00,809.2,809.2,807.66,808.64,800.0,809.2,809.2,807.66,808.64,800.0
2016-07-06 10:20:00,808.15,808.58,807.49,807.49,900.0,808.15,808.58,807.49,807.49,900.0
2016-07-06 10:25:00,807.41,807.62,806.61,806.97,1890.0,807.41,807.62,806.61,806.97,1890.0
2016-07-06 10:30:00,806.36,806.36,804.64,805.99,1100.0,806.36,806.36,804.64,805.99,1100.0
2016-07-06 10:35:00,806.21,807.51,805.12,807.21,1407.0,806.21,807.51,805.12,807.21,1407.0
2016-07-06 10:40:00,807.0,808.04,806.45,806.45,2024.0,807.0,808.04,806.45,806.45,2024.0
2016-07-06 10:45:00,806.1,806.96,805.41,806.19,1278.0,806.1,806.96,805.41,806.19,1278.0
2016-07-06 10:50:00,807.16,807.78,806.66,806.7,1200.0,807.16,807.78,806.66,806.7,1200.0
2016-07-06 10:55:00,806.21,808.33,806.07,807.8,1600.0,806.21,808.33,806.07,807.8,1600.0
2016-07-06 11:00:00,808.61,809.13,807.64,808.39,3100.0,808.61,809.13,807.64,808.39,3100.0
2016-07-06 11:05:00,808.98,809.64,808.45,808.46,1800.0,808.98,809.64,808.45,808.46,1800.0
2016-07-06 11:10:00,808.37,809.24,808.37,809.23,500.0,808.37,809.24,808.37,809.23,500.0
2016-07-06 11:15:00,808.41,808.41,808.18,808.18,290.0,808.41,808.41,808.18,808.18,290.0
2016-07-06 11:20:00,807.5,807.75,807.5,807.75,400.0,807.5,807.75,807.5,807.75,400.0
2016-07-06 11:25:00,808.32,808.32,807.5,807.5,400.0,808.32,808.32,807.5,807.5,400.0
2016-07-06 11:30:00,807.74,807.74,807.74,807.74,300.0,807.74,807.74,807.74,807.74,300.0
2016-07-06 11:35:00,808.59,808.59,807.44,808.17,1100.0,808.59,808.59,807.44,808.17,1100.0
2016-07-06 11:40:00,807.77,808.05,806.89,807.27,1446.0,807.77,808.05,806.89,807.27,1446.0
2016-07-06 11:45:00,807.55,807.65,807.27,807.65,900.0,807.55,807.65,807.27,807.65,900.0
2016-07-06 11:50:00,807.66,809.37,807.48,809.37,1408.0,807.66,809.37,807.48,809.37,1408.0
2016-07-06 11:55:00,808.67,809.02,808.18,809.02,1288.0,808.67,809.02,808.18,809.02,1288.0
2016-07-06 12:00:00,809.32,809.57,809.0,809.0,333.0,809.32,809.57,809.0,809.0,333.0
2016-07-06 12:05:00,809.49,810.31,809.02,809.48,4823.0,809.49,810.31,809.02,809.48,4823.0
2016-07-06 12:10:00,809.98,810.38,809.9,810.0,905.0,809.98,810.38,809.9,810.0,905.0
2016-07-06 12:15:00,810.75,810.75,810.0,810.0,1017.0,810.75,810.75,810.0,810.0,1017.0
2016-07-06 12:20:00,810.32,810.38,809.49,809.74,2387.0,810.32,810.38,809.49,809.74,2387.0
2016-07-06 12:25:00,810.04,810.39,809.1,809.68,2800.0,810.04,810.39,809.1,809.68,2800.0
2016-07-06 12:30:00,809.29,809.47,808.04,808.97,1700.0,809.29,809.47,808.04,808.97,1700.0
2016-07-06 12:35:00,808.96,809.0,808.96,809.0,636.0,808.96,809.0,808.96,809.0,636.0
2016-07-06 12:40:00,808.84,808.96,808.32,808.96,700.0,808.84,808.96,808.32,808.96,700.0
2016-07-06 12:45:00,809.41,809.42,809.27,809.27,200.0,809.41,809.42,809.27,809.27,200.0
2016-07-06 12:50:00,808.69,808.86,808.49,808.72,430.0,808.69,808.86,808.49,808.72,430.0
2016-07-06 12:55:00,808.72,808.86,808.72,808.86,200.0,808.72,808.86,808.72,808.86,200.0
2016-07-06 13:00:00,808.59,810.16,808.51,809.15,2431.0,808.59,810.16,808.51,809.15,2431.0
2016-07-06 13:05:00,809.01,809.84,808.65,809.75,3109.0,809.01,809.84,808.65,809.75,3109.0
2016-07-06 13:10:00,809.44,809.44,809.12,809.4,300.0,809.44,809.44,809.12,809.4,300.0
2016-07-06 13:15:00,809.65,809.65,808.86,809.07,855.0,809.65,809.65,808.86,809.07,855.0
2016-07-06 13:20:00,808.71,808.72,808.01,808.01,500.0,808.71,808.72,808.01,808.01,500.0
2016-07-06 13:25:00,807.98,808.83,807.98,808.83,2211.0,807.98,808.83,807.98,808.83,2211.0
2016-07-06 13:30:00,808.54,808.67,808.54,808.67,200.0,808.54,808.67,808.54,808.67,200.0
2016-07-06 13:35:00,808.47,808.47,808.47,808.47,100.0,808.47,808.47,808.47,808.47,100.0
2016-07-06 13:40:00,808.47,808.47,808.47,808.47,0.0,808.47,808.47,808.47,808.47,0.0
2016-07-06 13:45:00,808.5,808.67,808.06,808.06,400.0,808.5,808.67,808.06,808.06,400.0
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 13:55:00,808.82,808.82,808.82,808.82,0.0,808.82,808.82,808.82,808.82,0.0
2016-07-06 14:00:00,808.21,808.41,806.68,808.19,1800.0,808.21,808.41,806.68,808.19,1800.0
2016-07-06 14:05:00,808.12,808.12,808.12,808.12,100.0,808.12,808.12,808.12,808.12,100.0
2016-07-06 14:10:00,808.12,808.26,807.05,807.05,900.0,808.12,808.26,807.05,807.05,900.0
2016-07-06 14:15:00,807.15,808.63,807.06,808.63,2000.0,807.15,808.63,807.06,808.63,2000.0
2016-07-06 14:20:00,808.86,809.0,807.95,807.95,1909.0,808.86,809.0,807.95,807.95,1909.0
2016-07-06 14:25:00,807.52,807.97,807.41,807.97,400.0,807.52,807.97,807.41,807.97,400.0
2016-07-06 14:30:00,807.45,807.45,807.45,807.45,100.0,807.45,807.45,807.45,807.45,100.0
2016-07-06 14:35:00,808.16,808.71,807.89,808.71,2387.0,808.16,808.71,807.89,808.71,2387.0
2016-07-06 14:40:00,808.24,808.51,808.24,808.25,500.0,808.24,808.51,808.24,808.25,500.0
2016-07-06 14:45:00,807.73,808.16,807.73,808.16,400.0,807.73,808.16,807.73,808.16,400.0
2016-07-06 14:50:00,807.17,808.7,807.17,807.68,2810.0,807.17,808.7,807.17,807.68,2810.0
2016-07-06 14:55:00,808.08,808.75,807.35,808.75,2498.0,808.08,808.75,807.35,808.75,2498.0
2016-07-06 15:00:00,808.24,808.33,806.74,806.74,600.0,808.24,808.33,806.74,806.74,600.0
2016-07-06 15:05:00,807.49,807.66,807.02,807.38,2349.0,807.49,807.66,807.02,807.38,2349.0
2016-07-06 15:10:00,807.61,808.34,806.68,808.34,2500.0,807.61,808.34,806.68,808.34,2500.0
2016-07-06 15:15:00,808.34,808.49,807.32,807.32,2186.0,808.34,808.49,807.32,807.32,2186.0
2016-07-06 15:20:00,807.38,807.47,807.06,807.06,600.0,807.38,807.47,807.06,807.06,600.0
2016-07-06 15:25:00,807.06,807.53,807.0,807.18,1300.0,807.06,807.53,807.0,807.18,1300.0
2016-07-06 15:30:00,807.18,808.09,806.99,807.69,1700.0,807.18,808.09,806.99,807.69,1700.0
2016-07-06 15:35:00,808.34,808.34,807.12,807.54,2645.0,808.34,808.34,807.12,807.54,2645.0
2016-07-06 15:40:00,807.5,807.83,806.43,806.85,2965.0,807.5,807.83,806.43,806.85,2965.0
2016-07-06 15:45:00,806.61,807.1,806.05,806.07,3900.0,806.61,807.1,806.05,806.07,3900.0
2016-07-06 15:50:00,806.08,806.54,805.34,806.54,7938.0,806.08,806.54,805.34,806.54,7938.0
2016-07-06 15:55:00,806.09,806.58,805.61,806.19,20539.0,806.09,806.58,805.61,806.19,20539.0
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 09:35:00,808.5,808.5,808.5,808.5,0.0,808.5,808.5,808.5,808.5,0.0
2016-07-07 09:40:00,806.6,807.74,806.6,807.49,385.0,806.6,807.74,806.6,807.49,385.0
2016-07-07 09:45:00,806.92,806.92,805.88,805.89,579.0,806.92,806.92,805.88,805.89,579.0
2016-07-07 09:50:00,806.5,806.69,805.44,805.44,3417.0,806.5,806.69,805.44,805.44,3417.0
2016-07-07 09:55:00,804.84,805.05,803.44,803.45,1051.0,804.84,805.05,803.44,803.45,1051.0
2016-07-07 10:00:00,805.22,805.22,805.22,805.22,100.0,805.22,805.22,805.22,805.22,100.0
2016-07-07 10:05:00,803.8,803.95,803.3,803.52,901.0,803.8,803.95,803.3,803.52,901.0
2016-07-07 10:10:00,803.26,803.38,803.26,803.37,600.0,803.26,803.38,803.26,803.37,600.0
2016-07-07 10:15:00,803.48,803.62,802.72,802.87,1709.0,803.48,803.62,802.72,802.87,1709.0
2016-07-07 10:20:00,802.8,802.95,802.17,802.47,2300.0,802.8,802.95,802.17,802.47,2300.0
2016-07-07 10:25:00,802.42,803.3,802.01,803.3,1600.0,802.42,803.3,802.01,803.3,1600.0
2016-07-07 10:30:00,803.08,803.46,802.72,803.19,1200.0,803.08,803.46,802.72,803.19,1200.0
2016-07-07 10:35:00,803.09,803.35,801.61,802.4,3200.0,803.09,803.35,801.61,802.4,3200.0
2016-07-07 10:40:00,802.44,802.72,802.28,802.41,1200.0,802.44,802.72,802.28,802.41,1200.0
2016-07-07 10:45:00,802.01,802.44,802.01,802.11,1000.0,802.01,802.44,802.01,802.11,1000.0
2016-07-07 10:50:00,802.0,802.61,801.03,801.03,1900.0,802.0,802.61,801.03,801.03,1900.0
2016-07-07 10:55:00,800.2,801.11,800.2,801.11,300.0,800.2,801.11,800.2,801.11,300.0
2016-07-07 11:00:00,800.9,802.36,800.77,802.36,3329.0,800.9,802.36,800.77,802.36,3329.0
2016-07-07 11:05:00,802.11,802.94,801.94,801.94,1106.0,802.11,802.94,801.94,801.94,1106.0
2016-07-07 11:10:00,801.85,802.1,801.6,801.6,1316.0,801.85,802.1,801.6,801.6,1316.0
2016-07-07 11:15:00,801.46,803.18,801.46,801.47,3100.0,801.46,803.18,801.46,801.47,3100.0
2016-07-07 11:20:00,801.34,801.35,801.34,801.34,100.0,801.34,801.35,801.34,801.34,100.0
2016-07-07 11:25:00,801.61,802.5,801.61,802.26,1015.0,801.61,802.5,801.61,802.26,1015.0
2016-07-07 11:30:00,801.98,801.98,801.98,801.98,100.0,801.98,801.98,801.98,801.98,100.0
2016-07-07 11:35:00,802.03,802.58,801.73,801.73,2545.0,802.03,802.58,801.73,801.73,2545.0
2016-07-07 11:40:00,802.07,802.21,801.61,801.61,600.0,802.07,802.21,801.61,801.61,600.0
2016-07-07 11:45:00,801.36,801.65,800.51,800.51,700.0,801.36,801.65,800.51,800.51,700.0
2016-07-07 11:50:00,800.55,800.74,800.2,800.53,1400.0,800.55,800.74,800.2,800.53,1400.0
2016-07-07 11:55:00,801.22,802.29,801.22,802.18,1800.0,801.22,802.29,801.22,802.18,1800.0
2016-07-07 12:00:00,801.55,803.07,801.54,802.72,2600.0,801.55,803.07,801.54,802.72,2600.0
2016-07-07 12:05:00,803.0,803.0,802.27,802.28,1260.0,803.0,803.0,802.27,802.28,1260.0
2016-07-07 12:10:00,802.88,803.15,802.54,803.03,1300.0,802.88,803.15,802.54,803.03,1300.0
2016-07-07 12:15:00,802.75,802.75,802.74,802.75,215.0,802.75,802.75,802.74,802.75,215.0
2016-07-07 12:20:00,802.43,802.43,800.4,800.91,1804.0,802.43,802.43,800.4,800.91,1804.0
2016-07-07 12:25:00,800.43,800.97,800.07,800.87,1800.0,800.43,800.97,800.07,800.87,1800.0
2016-07-07 12:30:00,801.05,801.06,801.02,801.06,1120.0,801.05,801.06,801.02,801.06,1120.0
2016-07-07 12:35:00,800.74,800.93,800.73,800.73,400.0,800.74,800.93,800.73,800.73,400.0
2016-07-07 12:40:00,800.95,800.95,800.84,800.85,200.0,800.95,800.95,800.84,800.85,200.0
2016-07-07 12:45:00,800.49,800.51,800.49,800.51,200.0,800.49,800.51,800.49,800.51,200.0
2016-07-07 12:50:00,800.43,800.5,798.51,798.51,5177.0,800.43,800.5,798.51,798.51,5177.0
2016-07-07 12:55:00,798.9,799.13,798.02,798.31,1363.0,798.9,799.13,798.02,798.31,1363.0
2016-07-07 13:00:00,798.31,798.31,798.31,798.31,0.0,798.31,798.31,798.31,798.31,0.0
2016-07-07 13:05:00,798.84,798.84,798.49,798.49,1200.0,798.84,798.84,798.49,798.49,1200.0
2016-07-07 13:10:00,798.9,798.95,798.19,798.19,3216.0,798.9,798.95,798.19,798.19,3216.0
2016-07-07 13:15:00,797.81,798.31,797.69,798.07,800.0,797.81,798.31,797.69,798.07,800.0
2016-07-07 13:20:00,798.06,798.74,798.06,798.74,2000.0,798.06,798.74,798.06,798.74,2000.0
2016-07-07 13:25:00,798.38,799.76,798.38,799.74,500.0,798.38,799.76,798.38,799.74,500.0
2016-07-07 13:30:00,799.45,799.59,798.87,798.87,600.0,799.45,799.59,798.87,798.87,600.0
2016-07-07 13:35:00,799.19,799.97,799.19,799.97,500.0,799.19,799.97,799.19,799.97,500.0
2016-07-07 13:40:00,800.0,800.0,798.87,799.34,1800.0,800.0,800.0,798.87,799.34,1800.0
2016-07-07 13:45:00,799.42,799.97,799.42,799.94,1280.0,799.42,799.97,799.42,799.94,1280.0
2016-07-07 13:50:00,800.23,800.23,799.62,800.02,500.0,800.23,800.23,799.62,800.02,500.0
2016-07-07 13:55:00,800.0,800.23,799.68,800.07,3802.0,800.0,800.23,799.68,800.07,3802.0
2016-07-07 14:00:00,799.91,800.59,799.13,800.59,1700.0,799.91,800.59,799.13,800.59,1700.0
2016-07-07 14:05:00,800.36,800.55,799.2,799.2,2700.0,800.36,800.55,799.2,799.2,2700.0
2016-07-07 14:10:00,799.17,799.17,798.09,798.09,600.0,799.17,799.17,798.09,798.09,600.0
2016-07-07 14:15:00,798.82,799.29,798.54,798.71,1400.0,798.82,799.29,798.54,798.71,1400.0
2016-07-07 14:20:00,798.64,799.29,797.9,797.9,1100.0,798.64,799.29,797.9,797.9,1100.0
2016-07-07 14:25:00,798.69,799.17,798.31,798.31,800.0,798.69,799.17,798.31,798.31,800.0
2016-07-07 14:30:00,799.12,799.74,799.12,799.74,205.0,799.12,799.74,799.12,799.74,205.0
2016-07-07 14:35:00,800.07,800.07,800.07,800.07,100.0,800.07,800.07,800.07,800.07,100.0
2016-07-07 14:40:00,800.06,800.06,798.2,798.67,1226.0,800.06,800.06,798.2,798.67,1226.0
2016-07-07 14:45:00,799.21,799.21,799.21,799.21,200.0,799.21,799.21,799.21,799.21,200.0
2016-07-07 14:50:00,800.11,800.18,799.18,799.18,619.0,800.11,800.18,799.18,799.18,619.0
2016-07-07 14:55:00,799.55,799.56,798.79,798.79,700.0,799.55,799.56,798.79,798.79,700.0
2016-07-07 15:00:00,799.32,799.95,798.85,799.95,400.0,799.32,799.95,798.85,799.95,400.0
2016-07-07 15:05:00,799.84,801.66,799.84,801.66,500.0,799.84,801.66,799.84,801.66,500.0
2016-07-07 15:10:00,801.03,801.13,800.78,801.1,1400.0,801.03,801.13,800.78,801.1,1400.0
2016-07-07 15:15:00,801.25,801.66,800.77,800.77,1000.0,801.25,801.66,800.77,800.77,1000.0
2016-07-07 15:20:00,800.72,800.95,800.18,800.38,1228.0,800.72,800.95,800.18,800.38,1228.0
2016-07-07 15:25:00,801.0,801.45,800.33,801.36,1000.0,801.0,801.45,800.33,801.36,1000.0
2016-07-07 15:30:00,800.66,801.41,800.47,800.55,1800.0,800.66,801.41,800.47,800.55,1800.0
2016-07-07 15:35:00,800.98,800.98,800.2,800.2,1300.0,800.98,800.98,800.2,800.2,1300.0
2016-07-07 15:40:00,800.28,800.91,798.88,799.2,5263.0,800.28,800.91,798.88,799.2,5263.0
2016-07-07 15:45:00,799.16,799.5,798.29,798.3,5086.0,799.16,799.5,798.29,798.3,5086.0
2016-07-07 15:50:00,798.5,800.49,798.5,799.85,4337.0,798.5,800.49,798.5,799.85,4337.0
2016-07-07 15:55:00,799.68,800.47,798.82,800.42,9539.0,799.68,800.47,798.82,800.42,9539.0
2016-07-08 09:30:00,804.0,804.0,801.92,803.11,3103.0,804.0,804.0,801.92,803.11,3103.0
2016-07-08 09:35:00,803.68,804.38,803.0,804.38,6040.0,803.68,804.38,803.0,804.38,6040.0
2016-07-08 09:40:00,804.13,804.13,804.12,804.12,200.0,804.13,804.13,804.12,804.12,200.0
2016-07-08 09:45:00,804.03,804.5,803.99,804.18,871.0,804.03,804.5,803.99,804.18,871.0
2016-07-08 09:50:00,804.45,804.46,804.0,804.0,408.0,804.45,804.46,804.0,804.0,408.0
2016-07-08 09:55:00,803.94,803.94,803.3,803.3,400.0,803.94,803.94,803.3,803.3,400.0
2016-07-08 10:00:00,803.72,803.72,802.4,802.4,1950.0,803.72,803.72,802.4,802.4,1950.0
2016-07-08 10:05:00,802.58,803.37,801.85,802.85,1557.0,802.58,803.37,801.85,802.85,1557.0
2016-07-08 10:10:00,803.68,803.94,803.11,803.85,1330.0,803.68,803.94,803.11,803.85,1330.0
2016-07-08 10:15:00,802.88,802.88,802.04,802.49,2275.0,802.88,802.88,802.04,802.49,2275.0
2016-07-08 10:20:00,802.39,803.03,802.28,803.03,1950.0,802.39,803.03,802.28,803.03,1950.0
2016-07-08 10:25:00,802.87,804.13,802.87,803.93,900.0,802.87,804.13,802.87,803.93,900.0
2016-07-08 10:30:00,804.44,804.5,803.5,803.9,3300.0,804.44,804.5,803.5,803.9,3300.0
2016-07-08 10:35:00,803.96,806.25,803.96,806.25,2900.0,803.96,806.25,803.96,806.25,2900.0
2016-07-08 10:40:00,806.5,806.67,806.04,806.56,825.0,806.5,806.67,806.04,806.56,825.0
2016-07-08 10:45:00,807.0,807.66,807.0,807.66,3976.0,807.0,807.66,807.0,807.66,3976.0
2016-07-08 10:50:00,807.5,809.07,807.5,809.07,2000.0,807.5,809.07,807.5,809.07,2000.0
2016-07-08 10:55:00,808.93,809.0,807.97,808.2,8701.0,808.93,809.0,807.97,808.2,8701.0
2016-07-08 11:00:00,808.18,810.0,808.03,809.3,2650.0,808.18,810.0,808.03,809.3,2650.0
2016-07-08 11:05:00,809.53,811.43,809.53,810.56,3724.0,809.53,811.43,809.53,810.56,3724.0
2016-07-08 11:10:00,810.35,810.75,810.26,810.54,1500.0,810.35,810.75,810.26,810.54,1500.0
2016-07-08 11:15:00,810.54,810.54,809.33,809.77,3300.0,810.54,810.54,809.33,809.77,3300.0
2016-07-08 11:20:00,810.15,810.91,810.14,810.82,1200.0,810.15,810.91,810.14,810.82,1200.0
2016-07-08 11:25:00,811.12,811.18,810.82,810.82,600.0,811.12,811.18,810.82,810.82,600.0
2016-07-08 11:30:00,810.7,810.79,809.76,809.76,1200.0,810.7,810.79,809.76,809.76,1200.0
2016-07-08 11:35:00,809.84,810.97,809.84,810.93,3400.0,809.84,810.97,809.84,810.93,3400.0
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 11:45:00,811.02,811.02,811.02,811.02,0.0,811.02,811.02,811.02,811.02,0.0
2016-07-08 11:50:00,811.14,811.14,809.81,810.5,2594.0,811.14,811.14,809.81,810.5,2594.0
2016-07-08 11:55:00,810.51,811.1,810.29,811.1,953.0,810.51,811.1,810.29,811.1,953.0
2016-07-08 12:00:00,809.61,810.74,809.61,810.65,890.0,809.61,810.74,809.61,810.65,890.0
2016-07-08 12:05:00,810.83,810.83,810.0,810.23,2100.0,810.83,810.83,810.0,810.23,2100.0
2016-07-08 12:10:00,810.02,810.79,810.02,810.51,1550.0,810.02,810.79,810.02,810.51,1550.0
2016-07-08 12:15:00,810.89,810.95,810.89,810.95,200.0,810.89,810.95,810.89,810.95,200.0
2016-07-08 12:20:00,811.27,811.27,810.89,810.89,406.0,811.27,811.27,810.89,810.89,406.0
2016-07-08 12:25:00,810.6,810.71,810.6,810.71,300.0,810.6,810.71,810.6,810.71,300.0
2016-07-08 12:30:00,810.11,810.11,810.11,810.11,100.0,810.11,810.11,810.11,810.11,100.0
2016-07-08 12:35:00,810.21,810.68,809.77,810.68,1377.0,810.21,810.68,809.77,810.68,1377.0
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 12:45:00,810.44,810.44,810.44,810.44,0.0,810.44,810.44,810.44,810.44,0.0
2016-07-08 12:50:00,809.67,810.63,809.67,809.95,500.0,809.67,810.63,809.67,809.95,500.0
2016-07-08 12:55:00,810.37,810.37,809.96,809.97,700.0,810.37,810.37,809.96,809.97,700.0
2016-07-08 13:00:00,810.75,810.75,809.71,809.72,300.0,810.75,810.75,809.71,809.72,300.0
2016-07-08 13:05:00,810.75,810.75,810.61,810.61,300.0,810.75,810.75,810.61,810.61,300.0
2016-07-08 13:10:00,809.68,809.68,809.4,809.4,400.0,809.68,809.68,809.4,809.4,400.0
2016-07-08 13:15:00,809.35,809.35,809.35,809.35,100.0,809.35,809.35,809.35,809.35,100.0
2016-07-08 13:20:00,809.35,809.35,809.35,809.35,0.0,809.35,809.35,809.35,809.35,0.0
2016-07-08 13:25:00,808.74,810.05,808.73,808.84,400.0,808.74,810.05,808.73,808.84,400.0
2016-07-08 13:30:00,808.84,808.84,808.84,808.84,0.0,808.84,808.84,808.84,808.84,0.0
2016-07-08 13:35:00,810.13,810.73,810.08,810.73,500.0,810.13,810.73,810.08,810.73,500.0
2016-07-08 13:40:00,810.7,811.26,810.6,811.26,2450.0,810.7,811.26,810.6,811.26,2450.0
2016-07-08 13:45:00,810.68,811.26,810.68,810.95,900.0,810.68,811.26,810.68,810.95,900.0
2016-07-08 13:50:00,811.07,811.45,811.07,811.45,900.0,811.07,811.45,811.07,811.45,900.0
2016-07-08 13:55:00,810.87,810.87,810.86,810.87,100.0,810.87,810.87,810.86,810.87,100.0
2016-07-08 14:00:00,810.87,810.87,810.87,810.87,0.0,810.87,810.87,810.87,810.87,0.0
2016-07-08 14:05:00,811.45,812.03,811.45,812.03,1400.0,811.45,812.03,811.45,812.03,1400.0
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 14:15:00,812.79,812.79,812.79,812.79,0.0,812.79,812.79,812.79,812.79,0.0
2016-07-08 14:20:00,812.68,812.68,812.68,812.68,100.0,812.68,812.68,812.68,812.68,100.0
2016-07-08 14:25:00,811.99,813.81,811.99,813.81,877.0,811.99,813.81,811.99,813.81,877.0
2016-07-08 14:30:00,813.12,813.65,812.26,813.65,2300.0,813.12,813.65,812.26,813.65,2300.0
2016-07-08 14:35:00,813.91,813.91,813.32,813.57,400.0,813.91,813.91,813.32,813.57,400.0
2016-07-08 14:40:00,813.83,813.84,813.28,813.83,2197.0,813.83,813.84,813.28,813.83,2197.0
2016-07-08 14:45:00,814.06,814.33,814.06,814.33,1293.0,814.06,814.33,814.06,814.33,1293.0
2016-07-08 14:50:00,814.13,814.57,813.59,814.57,1100.0,814.13,814.57,813.59,814.57,1100.0
2016-07-08 14:55:00,814.55,814.55,813.35,813.89,800.0,814.55,814.55,813.35,813.89,800.0
2016-07-08 15:00:00,813.91,814.47,813.8,813.87,1200.0,813.91,814.47,813.8,813.87,1200.0
2016-07-08 15:05:00,813.68,814.13,813.64,813.87,400.0,813.68,814.13,813.64,813.87,400.0
2016-07-08 15:10:00,814.33,814.93,813.94,814.93,800.0,814.33,814.93,813.94,814.93,800.0
2016-07-08 15:15:00,815.0,815.45,814.71,815.39,1300.0,815.0,815.45,814.71,815.39,1300.0
2016-07-08 15:20:00,814.5,815.11,814.5,815.11,400.0,814.5,815.11,814.5,815.11,400.0
2016-07-08 15:25:00,814.59,814.61,813.91,813.91,1750.0,814.59,814.61,813.91,813.91,1750.0
2016-07-08 15:30:00,814.48,814.59,813.94,814.29,1722.0,814.48,814.59,813.94,814.29,1722.0
2016-07-08 15:35:00,813.87,814.8,813.52,814.8,800.0,813.87,814.8,813.52,814.8,800.0
2016-07-08 15:40:00,814.49,814.75,813.66,814.48,2400.0,814.49,814.75,813.66,814.48,2400.0
2016-07-08 15:45:00,814.39,814.64,813.51,814.62,4000.0,814.39,814.64,813.51,814.62,4000.0
2016-07-08 15:50:00,815.0,815.0,814.27,814.65,2469.0,815.0,815.0,814.27,814.65,2469.0
2016-07-08 15:55:00,814.75,815.0,814.01,814.77,8422.0,814.75,815.0,814.01,814.77,8422.0
2016-07-11 09:30:00,815.15,818.73,815.15,817.7,6157.0,815.15,818.73,815.15,817.7,6157.0
2016-07-11 09:35:00,817.69,817.77,817.13,817.13,400.0,817.69,817.77,817.13,817.13,400.0
2016-07-11 09:40:00,818.29,819.54,818.29,818.62,1242.0,818.29,819.54,818.29,818.62,1242.0
2016-07-11 09:45:00,818.55,818.56,816.0,816.0,1000.0,818.55,818.56,816.0,816.0,1000.0
2016-07-11 09:50:00,816.87,816.87,816.0,816.42,300.0,816.87,816.87,816.0,816.42,300.0
2016-07-11 09:55:00,816.42,816.82,815.15,815.15,4333.0,816.42,816.82,815.15,815.15,4333.0
2016-07-11 10:00:00,815.3,815.55,815.11,815.11,300.0,815.3,815.55,815.11,815.11,300.0
2016-07-11 10:05:00,815.49,815.49,813.7,814.77,1600.0,815.49,815.49,813.7,814.77,1600.0
2016-07-11 10:10:00,813.13,813.13,812.05,812.05,1301.0,813.13,813.13,812.05,812.05,1301.0
2016-07-11 10:15:00,811.56,812.81,811.56,812.7,1250.0,811.56,812.81,811.56,812.7,1250.0
2016-07-11 10:20:00,813.38,814.0,812.52,812.85,2204.0,813.38,814.0,812.52,812.85,2204.0
2016-07-11 10:25:00,812.14,813.31,812.14,813.1,900.0,812.14,813.31,812.14,813.1,900.0
2016-07-11 10:30:00,813.38,813.8,812.52,812.53,1971.0,813.38,813.8,812.52,812.53,1971.0
2016-07-11 10:35:00,812.0,813.65,812.0,813.63,500.0,812.0,813.65,812.0,813.63,500.0
2016-07-11 10:40:00,814.0,814.89,814.0,814.39,1806.0,814.0,814.89,814.0,814.39,1806.0
2016-07-11 10:45:00,814.1,814.14,813.19,814.14,1303.0,814.1,814.14,813.19,814.14,1303.0
2016-07-11 10:50:00,814.08,814.16,813.78,813.79,400.0,814.08,814.16,813.78,813.79,400.0
2016-07-11 10:55:00,813.1,814.38,813.1,814.38,400.0,813.1,814.38,813.1,814.38,400.0
2016-07-11 11:00:00,815.36,815.61,815.36,815.48,300.0,815.36,815.61,815.36,815.48,300.0
2016-07-11 11:05:00,815.17,815.76,814.82,814.96,1337.0,815.17,815.76,814.82,814.96,1337.0
2016-07-11 11:10:00,815.49,815.64,815.49,815.62,400.0,815.49,815.64,815.49,815.62,400.0
2016-07-11 11:15:00,814.77,816.05,814.77,816.0,1201.0,814.77,816.05,814.77,816.0,1201.0
2016-07-11 11:20:00,815.52,815.52,815.52,815.52,100.0,815.52,815.52,815.52,815.52,100.0
2016-07-11 11:25:00,815.15,815.52,815.11,815.11,300.0,815.15,815.52,815.11,815.11,300.0
2016-07-11 11:30:00,815.47,815.68,815.18,815.68,1300.0,815.47,815.68,815.18,815.68,1300.0
2016-07-11 11:35:00,815.19,815.93,815.18,815.93,200.0,815.19,815.93,815.18,815.93,200.0
2016-07-11 11:40:00,815.93,815.93,815.93,815.93,0.0,815.93,815.93,815.93,815.93,0.0
2016-07-11 11:45:00,815.01,815.2,815.01,815.2,200.0,815.01,815.2,815.01,815.2,200.0
2016-07-11 11:50:00,814.95,815.0,813.95,814.45,1300.0,814.95,815.0,813.95,814.45,1300.0
2016-07-11 11:55:00,814.89,815.77,814.61,814.99,1154.0,814.89,815.77,814.61,814.99,1154.0
2016-07-11 12:00:00,814.61,815.58,814.61,815.1,1504.0,814.61,815.58,814.61,815.1,1504.0
2016-07-11 12:05:00,814.28,814.55,814.25,814.55,500.0,814.28,814.55,814.25,814.55,500.0
2016-07-11 12:10:00,814.4,814.4,813.19,813.55,1303.0,814.4,814.4,813.19,813.55,1303.0
2016-07-11 12:15:00,813.91,814.3,813.91,814.22,300.0,813.91,814.3,813.91,814.22,300.0
2016-07-11 12:20:00,814.0,814.06,813.46,813.53,600.0,814.0,814.06,813.46,813.53,600.0
2016-07-11 12:25:00,814.16,814.46,813.78,813.96,1300.0,814.16,814.46,813.78,813.96,1300.0
2016-07-11 12:30:00,814.25,814.25,813.54,813.91,1200.0,814.25,814.25,813.54,813.91,1200.0
2016-07-11 12:35:00,813.76,814.62,813.76,814.3,1400.0,813.76,814.62,813.76,814.3,1400.0
2016-07-11 12:40:00,813.75,813.97,813.32,813.43,1500.0,813.75,813.97,813.32,813.43,1500.0
2016-07-11 12:45:00,813.24,814.1,812.81,812.81,1100.0,813.24,814.1,812.81,812.81,1100.0
2016-07-11 12:50:00,812.9,812.9,812.9,812.9,100.0,812.9,812.9,812.9,812.9,100.0
2016-07-11 12:55:00,812.83,813.3,812.43,813.3,400.0,812.83,813.3,812.43,813.3,400.0
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 13:05:00,813.49,813.49,813.49,813.49,0.0,813.49,813.49,813.49,813.49,0.0
2016-07-11 13:10:00,813.49,813.49,813.49,813.49,0.0,813.49,813.49,813.49,813.49,0.0
2016-07-11 13:15:00,814.0,814.22,814.0,814.22,300.0,814.0,814.22,814.0,814.22,300.0
2016-07-11 13:20:00,814.14,814.41,813.86,814.4,780.0,814.14,814.41,813.86,814.4,780.0
2016-07-11 13:25:00,814.02,814.4,813.7,813.7,2100.0,814.02,814.4,813.7,813.7,2100.0
2016-07-11 13:30:00,813.54,813.54,812.84,812.85,338.0,813.54,813.54,812.84,812.85,338.0
2016-07-11 13:35:00,812.78,812.95,812.51,812.51,1100.0,812.78,812.95,812.51,812.51,1100.0
2016-07-11 13:40:00,812.51,813.01,812.31,812.32,400.0,812.51,813.01,812.31,812.32,400.0
2016-07-11 13:45:00,812.48,812.81,812.47,812.81,222.0,812.48,812.81,812.47,812.81,222.0
2016-07-11 13:50:00,812.65,812.65,812.32,812.32,729.0,812.65,812.65,812.32,812.32,729.0
2016-07-11 13:55:00,812.81,812.81,812.26,812.36,700.0,812.81,812.81,812.26,812.36,700.0
2016-07-11 14:00:00,811.75,811.97,811.75,811.8,500.0,811.75,811.97,811.75,811.8,500.0
2016-07-11 14:05:00,811.71,812.36,811.71,812.27,1100.0,811.71,812.36,811.71,812.27,1100.0
2016-07-11 14:10:00,811.78,812.08,810.88,811.09,10629.0,811.78,812.08,810.88,811.09,10629.0
2016-07-11 14:15:00,810.92,810.97,810.59,810.96,500.0,810.92,810.97,810.59,810.96,500.0
2016-07-11 14:20:00,811.24,811.24,810.75,810.75,200.0,811.24,811.24,810.75,810.75,200.0
2016-07-11 14:25:00,810.77,811.05,810.66,811.05,1751.0,810.77,811.05,810.66,811.05,1751.0
2016-07-11 14:30:00,811.08,811.85,811.03,811.85,2150.0,811.08,811.85,811.03,811.85,2150.0
2016-07-11 14:35:00,811.5,812.12,811.5,812.12,1100.0,811.5,812.12,811.5,812.12,1100.0
2016-07-11 14:40:00,812.22,812.41,812.11,812.12,500.0,812.22,812.41,812.11,812.12,500.0
2016-07-11 14:45:00,811.88,812.07,811.41,811.41,700.0,811.88,812.07,811.41,811.41,700.0
2016-07-11 14:50:00,811.78,812.21,811.77,812.21,300.0,811.78,812.21,811.77,812.21,300.0
2016-07-11 14:55:00,812.71,812.71,812.71,812.71,200.0,812.71,812.71,812.71,812.71,200.0
2016-07-11 15:00:00,812.71,812.71,812.71,812.71,0.0,812.71,812.71,812.71,812.71,0.0
2016-07-11 15:05:00,812.28,812.3,812.02,812.03,1300.0,812.28,812.3,812.02,812.03,1300.0
2016-07-11 15:10:00,812.43,812.47,811.7,811.76,1900.0,812.43,812.47,811.7,811.76,1900.0
2016-07-11 15:15:00,811.79,811.92,811.63,811.63,2590.0,811.79,811.92,811.63,811.63,2590.0
2016-07-11 15:20:00,812.13,812.19,811.28,811.28,1800.0,812.13,812.19,811.28,811.28,1800.0
2016-07-11 15:25:00,811.28,811.4,810.95,811.24,600.0,811.28,811.4,810.95,811.24,600.0
2016-07-11 15:30:00,810.71,810.85,810.01,810.01,1000.0,810.71,810.85,810.01,810.01,1000.0
2016-07-11 15:35:00,810.32,810.32,809.78,809.82,1220.0,810.32,810.32,809.78,809.82,1220.0
2016-07-11 15:40:00,809.77,810.06,809.15,809.98,4027.0,809.77,810.06,809.15,809.98,4027.0
2016-07-11 15:45:00,809.48,809.85,809.11,809.3,2838.0,809.48,809.85,809.11,809.3,2838.0
2016-07-11 15:50:00,809.24,809.44,809.11,809.2,1500.0,809.24,809.44,809.11,809.2,1500.0
2016-07-11 15:55:00,809.41,809.71,808.62,809.43,13468.0,809.41,809.71,808.62,809.43,13468.0
2016-07-12 09:30:00,811.34,815.0,811.34,813.16,3595.0,811.34,815.0,811.34,813.16,3595.0
2016-07-12 09:35:00,811.35,811.78,810.0,811.77,1722.0,811.35,811.78,810.0,811.77,1722.0
2016-07-12 09:40:00,810.17,810.17,808.07,808.07,2739.0,810.17,810.17,808.07,808.07,2739.0
2016-07-12 09:45:00,808.08,809.2,805.68,806.01,3007.0,808.08,809.2,805.68,806.01,3007.0
2016-07-12 09:50:00,805.45,805.75,804.21,804.21,6384.0,805.45,805.75,804.21,804.21,6384.0
2016-07-12 09:55:00,804.25,804.25,802.0,802.0,1350.0,804.25,804.25,802.0,802.0,1350.0
2016-07-12 10:00:00,801.97,802.32,801.76,802.13,1815.0,801.97,802.32,801.76,802.13,1815.0
2016-07-12 10:05:00,801.87,802.52,801.11,801.11,4188.0,801.87,802.52,801.11,801.11,4188.0
2016-07-12 10:10:00,801.41,802.17,801.13,801.78,1200.0,801.41,802.17,801.13,801.78,1200.0
2016-07-12 10:15:00,802.11,803.74,801.87,803.56,900.0,802.11,803.74,801.87,803.56,900.0
2016-07-12 10:20:00,803.21,803.6,802.45,803.3,1400.0,803.21,803.6,802.45,803.3,1400.0
2016-07-12 10:25:00,804.16,804.86,803.29,804.12,5300.0,804.16,804.86,803.29,804.12,5300.0
2016-07-12 10:30:00,804.13,804.56,803.28,803.28,2495.0,804.13,804.56,803.28,803.28,2495.0
2016-07-12 10:35:00,804.0,804.01,803.82,803.82,200.0,804.0,804.01,803.82,803.82,200.0
2016-07-12 10:40:00,804.57,804.97,804.55,804.81,1200.0,804.57,804.97,804.55,804.81,1200.0
2016-07-12 10:45:00,805.02,805.41,805.02,805.3,825.0,805.02,805.41,805.02,805.3,825.0
2016-07-12 10:50:00,805.15,805.15,805.15,805.15,100.0,805.15,805.15,805.15,805.15,100.0
2016-07-12 10:55:00,805.67,806.03,805.11,805.12,619.0,805.67,806.03,805.11,805.12,619.0
2016-07-12 11:00:00,805.9,806.54,805.47,806.01,1000.0,805.9,806.54,805.47,806.01,1000.0
2016-07-12 11:05:00,806.02,806.11,805.7,805.7,1400.0,806.02,806.11,805.7,805.7,1400.0
2016-07-12 11:10:00,806.05,806.59,805.73,806.59,700.0,806.05,806.59,805.73,806.59,700.0
2016-07-12 11:15:00,806.11,806.11,805.02,805.27,1743.0,806.11,806.11,805.02,805.27,1743.0
2016-07-12 11:20:00,805.17,805.17,805.16,805.17,300.0,805.17,805.17,805.16,805.17,300.0
2016-07-12 11:25:00,805.19,805.85,804.59,804.99,1813.0,805.19,805.85,804.59,804.99,1813.0
2016-07-12 11:30:00,805.69,805.69,804.8,804.8,1975.0,805.69,805.69,804.8,804.8,1975.0
2016-07-12 11:35:00,804.97,805.49,804.49,804.61,1100.0,804.97,805.49,804.49,804.61,1100.0
2016-07-12 11:40:00,805.37,805.45,804.75,805.23,1755.0,805.37,805.45,804.75,805.23,1755.0
2016-07-12 11:45:00,805.16,805.23,804.56,804.56,1600.0,805.16,805.23,804.56,804.56,1600.0
2016-07-12 11:50:00,804.03,804.47,804.03,804.45,400.0,804.03,804.47,804.03,804.45,400.0
2016-07-12 11:55:00,804.85,804.97,804.34,804.97,823.0,804.85,804.97,804.34,804.97,823.0
2016-07-12 12:00:00,804.79,805.27,804.79,805.12,1200.0,804.79,805.27,804.79,805.12,1200.0
2016-07-12 12:05:00,805.46,805.75,804.35,804.35,2789.0,805.46,805.75,804.35,804.35,2789.0
2016-07-12 12:10:00,804.72,805.01,804.55,805.01,1600.0,804.72,805.01,804.55,805.01,1600.0
2016-07-12 12:15:00,805.53,805.58,805.53,805.56,304.0,805.53,805.58,805.53,805.56,304.0
2016-07-12 12:20:00,805.2,805.42,804.44,804.96,1810.0,805.2,805.42,804.44,804.96,1810.0
2016-07-12 12:25:00,804.38,805.16,804.38,805.16,400.0,804.38,805.16,804.38,805.16,400.0
2016-07-12 12:30:00,805.16,805.16,805.16,805.16,0.0,805.16,805.16,805.16,805.16,0.0
2016-07-12 12:35:00,805.03,805.05,804.77,805.04,1600.0,805.03,805.05,804.77,805.04,1600.0
2016-07-12 12:40:00,805.04,805.04,805.04,805.04,0.0,805.04,805.04,805.04,805.04,0.0
2016-07-12 12:45:00,804.4,804.5,803.75,803.75,500.0,804.4,804.5,803.75,803.75,500.0
2016-07-12 12:50:00,803.75,803.75,803.75,803.75,0.0,803.75,803.75,803.75,803.75,0.0
2016-07-12 12:55:00,803.3,803.72,803.3,803.49,400.0,803.3,803.72,803.3,803.49,400.0
2016-07-12 13:00:00,804.46,804.46,803.89,803.93,900.0,804.46,804.46,803.89,803.93,900.0
2016-07-12 13:05:00,803.97,804.18,803.62,803.88,1458.0,803.97,804.18,803.62,803.88,1458.0
2016-07-12 13:10:00,803.82,803.92,803.82,803.89,800.0,803.82,803.92,803.82,803.89,800.0
2016-07-12 13:15:00,803.9,803.91,803.9,803.91,400.0,803.9,803.91,803.9,803.91,400.0
2016-07-12 13:20:00,804.5,804.5,804.21,804.22,2202.0,804.5,804.5,804.21,804.22,2202.0
2016-07-12 13:25:00,803.91,804.03,803.9,804.03,200.0,803.91,804.03,803.9,804.03,200.0
2016-07-12 13:30:00,803.99,803.99,803.99,803.99,100.0,803.99,803.99,803.99,803.99,100.0
2016-07-12 13:35:00,803.71,804.09,803.71,804.09,600.0,803.71,804.09,803.71,804.09,600.0
2016-07-12 13:40:00,804.31,804.31,803.8,803.8,1145.0,804.31,804.31,803.8,803.8,1145.0
2016-07-12 13:45:00,803.78,804.28,803.73,804.28,500.0,803.78,804.28,803.73,804.28,500.0
2016-07-12 13:50:00,803.73,804.12,803.24,803.98,2100.0,803.73,804.12,803.24,803.98,2100.0
2016-07-12 13:55:00,803.96,803.96,802.65,802.65,900.0,803.96,803.96,802.65,802.65,900.0
2016-07-12 14:00:00,803.27,803.27,802.75,802.75,300.0,803.27,803.27,802.75,802.75,300.0
2016-07-12 14:05:00,803.23,803.23,802.05,802.93,1140.0,803.23,803.23,802.05,802.93,1140.0
2016-07-12 14:10:00,803.1,803.75,802.83,803.71,619.0,803.1,803.75,802.83,803.71,619.0
2016-07-12 14:15:00,803.61,804.05,803.57,803.67,2501.0,803.61,804.05,803.57,803.67,2501.0
2016-07-12 14:20:00,803.57,803.57,803.57,803.57,100.0,803.57,803.57,803.57,803.57,100.0
2016-07-12 14:25:00,804.0,804.0,803.69,804.0,1400.0,804.0,804.0,803.69,804.0,1400.0
2016-07-12 14:30:00,804.0,804.0,802.52,803.05,1708.0,804.0,804.0,802.52,803.05,1708.0
2016-07-12 14:35:00,803.32,803.32,803.32,803.32,100.0,803.32,803.32,803.32,803.32,100.0
2016-07-12 14:40:00,803.06,804.0,802.46,803.27,1027.0,803.06,804.0,802.46,803.27,1027.0
2016-07-12 14:45:00,803.7,803.73,803.31,803.39,1000.0,803.7,803.73,803.31,803.39,1000.0
2016-07-12 14:50:00,803.08,803.08,802.07,802.07,800.0,803.08,803.08,802.07,802.07,800.0
2016-07-12 14:55:00,802.1,802.1,800.71,801.57,3390.0,802.1,802.1,800.71,801.57,3390.0
2016-07-12 15:00:00,801.6,802.18,801.05,801.05,1524.0,801.6,802.18,801.05,801.05,1524.0
2016-07-12 15:05:00,801.28,801.7,800.85,801.19,1300.0,801.28,801.7,800.85,801.19,1300.0
2016-07-12 15:10:00,800.81,801.23,800.34,800.34,1500.0,800.81,801.23,800.34,800.34,1500.0
2016-07-12 15:15:00,800.64,800.64,799.57,799.72,3210.0,800.64,800.64,799.57,799.72,3210.0
2016-07-12 15:20:00,800.21,800.89,799.77,800.89,1215.0,800.21,800.89,799.77,800.89,1215.0
2016-07-12 15:25:00,800.62,801.25,800.49,800.95,1635.0,800.62,801.25,800.49,800.95,1635.0
2016-07-12 15:30:00,800.98,801.58,800.59,801.15,2210.0,800.98,801.58,800.59,801.15,2210.0
2016-07-12 15:35:00,800.99,801.81,800.99,801.46,3799.0,800.99,801.81,800.99,801.46,3799.0
2016-07-12 15:40:00,801.48,802.1,799.86,800.84,3900.0,801.48,802.1,799.86,800.84,3900.0
2016-07-12 15:45:00,801.2,801.71,800.4,800.82,2620.0,801.2,801.71,800.4,800.82,2620.0
2016-07-12 15:50:00,801.1,801.48,800.46,801.1,3500.0,801.1,801.48,800.46,801.1,3500.0
2016-07-12 15:55:00,801.44,802.15,800.84,801.08,9907.0,801.44,802.15,800.84,801.08,9907.0
2016-07-13 09:30:00,805.29,807.36,804.17,804.17,1998.0,805.29,807.36,804.17,804.17,1998.0
2016-07-13 09:35:00,802.03,802.76,801.61,802.01,900.0,802.03,802.76,801.61,802.01,900.0
2016-07-13 09:40:00,802.01,802.35,800.74,801.01,1544.0,802.01,802.35,800.74,801.01,1544.0
2016-07-13 09:45:00,801.72,801.86,800.15,800.65,1200.0,801.72,801.86,800.15,800.65,1200.0
2016-07-13 09:50:00,800.67,800.67,800.58,800.58,400.0,800.67,800.67,800.58,800.58,400.0
2016-07-13 09:55:00,801.63,801.63,799.94,799.94,1010.0,801.63,801.63,799.94,799.94,1010.0
2016-07-13 10:00:00,800.28,800.32,799.88,799.9,1800.0,800.28,800.32,799.88,799.9,1800.0
2016-07-13 10:05:00,799.86,799.86,799.42,799.42,400.0,799.86,799.86,799.42,799.42,400.0
2016-07-13 10:10:00,800.17,800.49,800.17,800.28,500.0,800.17,800.49,800.17,800.28,500.0
2016-07-13 10:15:00,799.74,800.06,799.02,799.33,1000.0,799.74,800.06,799.02,799.33,1000.0
2016-07-13 10:20:00,798.97,799.59,798.91,798.91,750.0,798.97,799.59,798.91,798.91,750.0
2016-07-13 10:25:00,798.49,798.49,798.01,798.39,400.0,798.49,798.49,798.01,798.39,400.0
2016-07-13 10:30:00,798.47,799.2,798.47,799.2,400.0,798.47,799.2,798.47,799.2,400.0
2016-07-13 10:35:00,799.09,799.09,798.82,798.86,300.0,799.09,799.09,798.82,798.86,300.0
2016-07-13 10:40:00,799.12,799.12,799.07,799.12,350.0,799.12,799.12,799.07,799.12,350.0
2016-07-13 10:45:00,799.56,800.24,799.15,799.59,700.0,799.56,800.24,799.15,799.59,700.0
2016-07-13 10:50:00,799.29,800.01,799.28,799.3,1831.0,799.29,800.01,799.28,799.3,1831.0
2016-07-13 10:55:00,799.43,799.68,799.38,799.38,600.0,799.43,799.68,799.38,799.38,600.0
2016-07-13 11:00:00,799.57,800.25,799.57,800.25,1300.0,799.57,800.25,799.57,800.25,1300.0
2016-07-13 11:05:00,800.0,800.0,799.28,799.54,700.0,800.0,800.0,799.28,799.54,700.0
2016-07-13 11:10:00,799.9,799.92,799.27,799.27,805.0,799.9,799.92,799.27,799.27,805.0
2016-07-13 11:15:00,799.25,799.25,798.84,798.84,700.0,799.25,799.25,798.84,798.84,700.0
2016-07-13 11:20:00,798.84,798.84,798.0,798.0,500.0,798.84,798.84,798.0,798.0,500.0
2016-07-13 11:25:00,798.25,798.25,796.83,797.18,2920.0,798.25,798.25,796.83,797.18,2920.0
2016-07-13 11:30:00,797.15,797.38,796.87,797.38,600.0,797.15,797.38,796.87,797.38,600.0
2016-07-13 11:35:00,797.99,797.99,797.99,797.99,200.0,797.99,797.99,797.99,797.99,200.0
2016-07-13 11:40:00,797.99,797.99,797.99,797.99,0.0,797.99,797.99,797.99,797.99,0.0
2016-07-13 11:45:00,798.12,798.12,797.2,797.2,627.0,798.12,798.12,797.2,797.2,627.0
2016-07-13 11:50:00,797.26,797.84,797.07,797.84,1200.0,797.26,797.84,797.07,797.84,1200.0
2016-07-13 11:55:00,797.92,797.92,797.92,797.92,100.0,797.92,797.92,797.92,797.92,100.0
2016-07-13 12:00:00,797.92,797.92,797.92,797.92,0.0,797.92,797.92,797.92,797.92,0.0
2016-07-13 12:05:00,797.55,797.55,797.55,797.55,100.0,797.55,797.55,797.55,797.55,100.0
2016-07-13 12:10:00,798.29,798.34,798.29,798.32,300.0,798.29,798.34,798.29,798.32,300.0
2016-07-13 12:15:00,798.73,799.62,798.73,799.61,800.0,798.73,799.62,798.73,799.61,800.0
2016-07-13 12:20:00,799.44,799.58,798.98,798.98,900.0,799.44,799.58,798.98,798.98,900.0
2016-07-13 12:25:00,799.1,799.17,798.3,798.43,409.0,799.1,799.17,798.3,798.43,409.0
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 12:35:00,798.53,798.53,798.53,798.53,0.0,798.53,798.53,798.53,798.53,0.0
2016-07-13 12:40:00,798.53,798.53,798.53,798.53,0.0,798.53,798.53,798.53,798.53,0.0
2016-07-13 12:45:00,798.72,799.23,798.29,799.23,1200.0,798.72,799.23,798.29,799.23,1200.0
2016-07-13 12:50:00,798.13,798.13,798.13,798.13,100.0,798.13,798.13,798.13,798.13,100.0
2016-07-13 12:55:00,798.94,798.94,798.5,798.82,800.0,798.94,798.94,798.5,798.82,800.0
2016-07-13 13:00:00,798.71,799.37,798.71,799.36,700.0,798.71,799.37,798.71,799.36,700.0
2016-07-13 13:05:00,799.59,799.79,799.14,799.14,800.0,799.59,799.79,799.14,799.14,800.0
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 13:15:00,799.41,799.41,799.41,799.41,0.0,799.41,799.41,799.41,799.41,0.0
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 13:25:00,799.06,799.06,799.06,799.06,0.0,799.06,799.06,799.06,799.06,0.0
2016-07-13 13:30:00,799.02,799.17,798.01,799.14,3435.0,799.02,799.17,798.01,799.14,3435.0
2016-07-13 13:35:00,799.14,799.74,799.0,799.02,1000.0,799.14,799.74,799.0,799.02,1000.0
2016-07-13 13:40:00,799.07,799.28,799.06,799.08,700.0,799.07,799.28,799.06,799.08,700.0
2016-07-13 13:45:00,799.15,799.31,799.1,799.31,600.0,799.15,799.31,799.1,799.31,600.0
2016-07-13 13:50:00,799.05,799.13,799.05,799.06,500.0,799.05,799.13,799.05,799.06,500.0
2016-07-13 13:55:00,798.5,798.5,798.5,798.5,100.0,798.5,798.5,798.5,798.5,100.0
2016-07-13 14:00:00,798.64,798.64,798.64,798.64,100.0,798.64,798.64,798.64,798.64,100.0
2016-07-13 14:05:00,799.37,800.22,799.37,799.71,3984.0,799.37,800.22,799.37,799.71,3984.0
2016-07-13 14:10:00,799.82,800.19,799.82,800.17,600.0,799.82,800.19,799.82,800.17,600.0
2016-07-13 14:15:00,800.06,800.06,800.06,800.06,100.0,800.06,800.06,800.06,800.06,100.0
2016-07-13 14:20:00,799.76,799.76,799.12,799.12,900.0,799.76,799.76,799.12,799.12,900.0
2016-07-13 14:25:00,799.06,799.9,799.06,799.55,603.0,799.06,799.9,799.06,799.55,603.0
2016-07-13 14:30:00,799.72,799.72,799.02,799.02,603.0,799.72,799.72,799.02,799.02,603.0
2016-07-13 14:35:00,799.6,799.62,799.51,799.51,300.0,799.6,799.62,799.51,799.51,300.0
2016-07-13 14:40:00,799.51,799.51,799.51,799.51,0.0,799.51,799.51,799.51,799.51,0.0
2016-07-13 14:45:00,799.73,800.61,799.7,800.36,876.0,799.73,800.61,799.7,800.36,876.0
2016-07-13 14:50:00,800.26,800.34,800.25,800.27,600.0,800.26,800.34,800.25,800.27,600.0
2016-07-13 14:55:00,800.23,800.51,799.39,799.81,2000.0,800.23,800.51,799.39,799.81,2000.0
2016-07-13 15:00:00,799.93,800.76,799.93,800.22,1600.0,799.93,800.76,799.93,800.22,1600.0
2016-07-13 15:05:00,800.28,800.99,800.28,800.66,600.0,800.28,800.99,800.28,800.66,600.0
2016-07-13 15:10:00,800.45,800.51,799.97,800.12,1001.0,800.45,800.51,799.97,800.12,1001.0
2016-07-13 15:15:00,800.06,800.2,800.0,800.13,700.0,800.06,800.2,800.0,800.13,700.0
2016-07-13 15:20:00,800.04,800.39,799.81,800.18,1800.0,800.04,800.39,799.81,800.18,1800.0
2016-07-13 15:25:00,800.06,800.22,799.74,799.74,809.0,800.06,800.22,799.74,799.74,809.0
2016-07-13 15:30:00,799.67,800.14,799.61,800.13,700.0,799.67,800.14,799.61,800.13,700.0
2016-07-13 15:35:00,800.32,800.51,800.14,800.51,1000.0,800.32,800.51,800.14,800.51,1000.0
2016-07-13 15:40:00,800.81,802.63,800.72,802.6,4461.0,800.81,802.63,800.72,802.6,4461.0
2016-07-13 15:45:00,802.39,802.7,801.97,802.17,1600.0,802.39,802.7,801.97,802.17,1600.0
2016-07-13 15:50:00,801.95,802.16,800.45,800.45,4600.0,801.95,802.16,800.45,800.45,4600.0
2016-07-13 15:55:00,800.85,801.5,800.73,801.14,6742.0,800.85,801.5,800.73,801.14,6742.0
2016-07-14 09:30:00,806.29,807.89,804.72,804.72,3000.0,806.29,807.89,804.72,804.72,3000.0
2016-07-14 09:35:00,804.81,804.81,802.0,802.0,900.0,804.81,804.81,802.0,802.0,900.0
2016-07-14 09:40:00,803.67,804.9,803.51,803.59,2351.0,803.67,804.9,803.51,803.59,2351.0
2016-07-14 09:45:00,804.67,805.1,802.89,805.1,5545.0,804.67,805.1,802.89,805.1,5545.0
2016-07-14 09:50:00,804.51,805.87,804.02,804.02,1300.0,804.51,805.87,804.02,804.02,1300.0
2016-07-14 09:55:00,804.25,804.92,803.38,803.42,700.0,804.25,804.92,803.38,803.42,700.0
2016-07-14 10:00:00,804.81,805.35,803.95,804.38,2000.0,804.81,805.35,803.95,804.38,2000.0
2016-07-14 10:05:00,804.8,804.8,802.88,803.83,655.0,804.8,804.8,802.88,803.83,655.0
2016-07-14 10:10:00,804.15,805.23,803.0,803.72,2500.0,804.15,805.23,803.0,803.72,2500.0
2016-07-14 10:15:00,804.23,805.33,803.69,803.7,800.0,804.23,805.33,803.69,803.7,800.0
2016-07-14 10:20:00,803.01,803.47,803.01,803.47,300.0,803.01,803.47,803.01,803.47,300.0
2016-07-14 10:25:00,803.21,803.21,802.17,802.17,800.0,803.21,803.21,802.17,802.17,800.0
2016-07-14 10:30:00,802.09,802.85,802.09,802.54,1100.0,802.09,802.85,802.09,802.54,1100.0
2016-07-14 10:35:00,802.52,803.34,802.45,802.45,800.0,802.52,803.34,802.45,802.45,800.0
2016-07-14 10:40:00,802.18,802.18,801.19,801.26,944.0,802.18,802.18,801.19,801.26,944.0
2016-07-14 10:45:00,801.2,801.34,800.05,800.05,3411.0,801.2,801.34,800.05,800.05,3411.0
2016-07-14 10:50:00,800.13,800.9,799.98,799.98,1878.0,800.13,800.9,799.98,799.98,1878.0
2016-07-14 10:55:00,799.1,800.07,798.3,798.91,900.0,799.1,800.07,798.3,798.91,900.0
2016-07-14 11:00:00,799.09,800.73,798.81,799.36,1709.0,799.09,800.73,798.81,799.36,1709.0
2016-07-14 11:05:00,800.11,800.11,799.6,800.07,700.0,800.11,800.11,799.6,800.07,700.0
2016-07-14 11:10:00,800.42,800.55,800.31,800.4,1300.0,800.42,800.55,800.31,800.4,1300.0
2016-07-14 11:15:00,800.95,800.95,800.68,800.76,915.0,800.95,800.95,800.68,800.76,915.0
2016-07-14 11:20:00,800.76,800.76,800.76,800.76,0.0,800.76,800.76,800.76,800.76,0.0
2016-07-14 11:25:00,801.0,801.0,800.83,800.83,300.0,801.0,801.0,800.83,800.83,300.0
2016-07-14 11:30:00,800.83,800.83,800.83,800.83,0.0,800.83,800.83,800.83,800.83,0.0
2016-07-14 11:35:00,800.41,801.64,800.19,800.99,700.0,800.41,801.64,800.19,800.99,700.0
2016-07-14 11:40:00,801.09,801.56,800.81,801.56,1500.0,801.09,801.56,800.81,801.56,1500.0
2016-07-14 11:45:00,801.0,801.0,800.47,800.47,800.0,801.0,801.0,800.47,800.47,800.0
2016-07-14 11:50:00,801.17,801.39,800.77,801.39,500.0,801.17,801.39,800.77,801.39,500.0
2016-07-14 11:55:00,800.31,801.35,800.31,801.35,344.0,800.31,801.35,800.31,801.35,344.0
2016-07-14 12:00:00,801.21,801.21,801.11,801.11,200.0,801.21,801.21,801.11,801.11,200.0
2016-07-14 12:05:00,801.0,801.28,801.0,801.28,805.0,801.0,801.28,801.0,801.28,805.0
2016-07-14 12:10:00,801.56,801.66,800.53,801.08,1927.0,801.56,801.66,800.53,801.08,1927.0
2016-07-14 12:15:00,801.0,801.0,800.85,800.91,400.0,801.0,801.0,800.85,800.91,400.0
2016-07-14 12:20:00,800.53,800.69,800.39,800.69,300.0,800.53,800.69,800.39,800.69,300.0
2016-07-14 12:25:00,800.78,800.93,800.78,800.93,700.0,800.78,800.93,800.78,800.93,700.0
2016-07-14 12:30:00,801.46,802.94,801.46,802.38,1000.0,801.46,802.94,801.46,802.38,1000.0
2016-07-14 12:35:00,801.81,802.11,801.7,802.11,600.0,801.81,802.11,801.7,802.11,600.0
2016-07-14 12:40:00,803.71,803.71,803.7,803.71,100.0,803.71,803.71,803.7,803.71,100.0
2016-07-14 12:45:00,803.31,803.31,802.65,802.98,800.0,803.31,803.31,802.65,802.98,800.0
2016-07-14 12:50:00,803.28,803.71,803.28,803.62,768.0,803.28,803.71,803.28,803.62,768.0
2016-07-14 12:55:00,804.05,804.05,804.05,804.05,100.0,804.05,804.05,804.05,804.05,100.0
2016-07-14 13:00:00,803.47,803.78,802.86,802.86,1930.0,803.47,803.78,802.86,802.86,1930.0
2016-07-14 13:05:00,803.38,803.8,802.79,803.8,1600.0,803.38,803.8,802.79,803.8,1600.0
2016-07-14 13:10:00,803.48,803.48,803.48,803.48,100.0,803.48,803.48,803.48,803.48,100.0
2016-07-14 13:15:00,803.45,803.46,803.09,803.09,300.0,803.45,803.46,803.09,803.09,300.0
2016-07-14 13:20:00,803.04,803.42,803.04,803.21,1600.0,803.04,803.42,803.04,803.21,1600.0
2016-07-14 13:25:00,803.21,803.86,803.06,803.86,1665.0,803.21,803.86,803.06,803.86,1665.0
2016-07-14 13:30:00,803.75,803.77,803.49,803.72,1700.0,803.75,803.77,803.49,803.72,1700.0
2016-07-14 13:35:00,803.71,804.38,803.69,803.69,1401.0,803.71,804.38,803.69,803.69,1401.0
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 13:45:00,804.34,804.34,804.34,804.34,0.0,804.34,804.34,804.34,804.34,0.0
2016-07-14 13:50:00,804.0,804.2,803.75,804.2,400.0,804.0,804.2,803.75,804.2,400.0
2016-07-14 13:55:00,803.79,804.06,803.79,804.06,200.0,803.79,804.06,803.79,804.06,200.0
2016-07-14 14:00:00,804.06,804.06,804.06,804.06,0.0,804.06,804.06,804.06,804.06,0.0
2016-07-14 14:05:00,804.07,804.07,804.07,804.07,100.0,804.07,804.07,804.07,804.07,100.0
2016-07-14 14:10:00,804.38,805.25,804.38,805.25,811.0,804.38,805.25,804.38,805.25,811.0
2016-07-14 14:15:00,805.35,805.35,805.02,805.11,697.0,805.35,805.35,805.02,805.11,697.0
2016-07-14 14:20:00,804.78,805.09,804.42,804.42,500.0,804.78,805.09,804.42,804.42,500.0
2016-07-14 14:25:00,805.03,805.73,805.03,805.18,600.0,805.03,805.73,805.03,805.18,600.0
2016-07-14 14:30:00,805.04,805.04,804.45,804.45,219.0,805.04,805.04,804.45,804.45,219.0
2016-07-14 14:35:00,805.11,805.11,805.05,805.05,300.0,805.11,805.11,805.05,805.05,300.0
2016-07-14 14:40:00,805.05,805.55,804.9,805.55,400.0,805.05,805.55,804.9,805.55,400.0
2016-07-14 14:45:00,805.82,805.82,805.71,805.73,300.0,805.82,805.82,805.71,805.73,300.0
2016-07-14 14:50:00,805.32,805.32,805.31,805.32,100.0,805.32,805.32,805.31,805.32,100.0
2016-07-14 14:55:00,805.23,805.93,805.22,805.93,503.0,805.23,805.93,805.22,805.93,503.0
2016-07-14 15:00:00,805.94,805.94,805.6,805.89,1100.0,805.94,805.94,805.6,805.89,1100.0
2016-07-14 15:05:00,806.25,806.91,806.03,806.64,1400.0,806.25,806.91,806.03,806.64,1400.0
2016-07-14 15:10:00,807.59,807.66,806.59,806.92,3800.0,807.59,807.66,806.59,806.92,3800.0
2016-07-14 15:15:00,806.7,806.97,806.56,806.6,800.0,806.7,806.97,806.56,806.6,800.0
2016-07-14 15:20:00,806.65,806.65,805.97,806.5,3600.0,806.65,806.65,805.97,806.5,3600.0
2016-07-14 15:25:00,806.66,806.66,805.95,805.95,4300.0,806.66,806.66,805.95,805.95,4300.0
2016-07-14 15:30:00,805.91,806.45,805.69,805.69,2518.0,805.91,806.45,805.69,805.69,2518.0
2016-07-14 15:35:00,805.62,805.87,805.56,805.57,561.0,805.62,805.87,805.56,805.57,561.0
2016-07-14 15:40:00,805.6,805.83,804.64,804.67,2702.0,805.6,805.83,804.64,804.67,2702.0
2016-07-14 15:45:00,805.18,805.58,804.78,805.51,5062.0,805.18,805.58,804.78,805.51,5062.0
2016-07-14 15:50:00,805.5,805.9,805.31,805.46,800.0,805.5,805.9,805.31,805.46,800.0
2016-07-14 15:55:00,806.02,806.11,804.55,804.66,7716.0,806.02,806.11,804.55,804.66,7716.0
2016-07-15 09:30:00,810.0,810.0,807.91,807.91,8709.0,810.0,810.0,807.91,807.91,8709.0
2016-07-15 09:35:00,807.72,807.72,807.72,807.72,200.0,807.72,807.72,807.72,807.72,200.0
2016-07-15 09:40:00,808.82,809.0,807.83,809.0,2300.0,808.82,809.0,807.83,809.0,2300.0
2016-07-15 09:45:00,808.99,809.03,807.39,807.9,1584.0,808.99,809.03,807.39,807.9,1584.0
2016-07-15 09:50:00,808.16,808.16,805.75,805.75,1400.0,808.16,808.16,805.75,805.75,1400.0
2016-07-15 09:55:00,805.65,805.88,805.01,805.67,1900.0,805.65,805.88,805.01,805.67,1900.0
2016-07-15 10:00:00,805.77,805.83,805.02,805.6,2200.0,805.77,805.83,805.02,805.6,2200.0
2016-07-15 10:05:00,805.04,805.68,805.03,805.27,1286.0,805.04,805.68,805.03,805.27,1286.0
2016-07-15 10:10:00,804.78,805.3,803.96,804.76,1300.0,804.78,805.3,803.96,804.76,1300.0
2016-07-15 10:15:00,804.28,805.28,804.14,805.28,300.0,804.28,805.28,804.14,805.28,300.0
2016-07-15 10:20:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2016-07-15 10:25:00,804.1,804.1,803.8,803.8,700.0,804.1,804.1,803.8,803.8,700.0
2016-07-15 10:30:00,803.82,805.28,803.81,805.28,3800.0,803.82,805.28,803.81,805.28,3800.0
2016-07-15 10:35:00,805.28,806.82,805.28,805.98,2700.0,805.28,806.82,805.28,805.98,2700.0
2016-07-15 10:40:00,805.99,806.47,805.37,805.8,1550.0,805.99,806.47,805.37,805.8,1550.0
2016-07-15 10:45:00,806.11,806.79,805.98,806.79,1000.0,806.11,806.79,805.98,806.79,1000.0
2016-07-15 10:50:00,806.17,807.24,806.17,807.05,1400.0,806.17,807.24,806.17,807.05,1400.0
2016-07-15 10:55:00,807.34,807.34,806.88,807.03,691.0,807.34,807.34,806.88,807.03,691.0
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 11:05:00,806.99,806.99,806.99,806.99,0.0,806.99,806.99,806.99,806.99,0.0
2016-07-15 11:10:00,806.6,807.92,806.59,807.92,700.0,806.6,807.92,806.59,807.92,700.0
2016-07-15 11:15:00,807.32,807.32,806.4,806.4,1700.0,807.32,807.32,806.4,806.4,1700.0
2016-07-15 11:20:00,806.66,806.66,806.17,806.17,200.0,806.66,806.66,806.17,806.17,200.0
2016-07-15 11:25:00,806.83,807.36,806.83,807.01,1710.0,806.83,807.36,806.83,807.01,1710.0
2016-07-15 11:30:00,807.28,807.59,806.61,806.62,2000.0,807.28,807.59,806.61,806.62,2000.0
2016-07-15 11:35:00,806.11,806.68,806.11,806.68,200.0,806.11,806.68,806.11,806.68,200.0
2016-07-15 11:40:00,806.13,806.6,806.13,806.29,1117.0,806.13,806.6,806.13,806.29,1117.0
2016-07-15 11:45:00,806.18,806.18,805.78,805.78,1100.0,806.18,806.18,805.78,805.78,1100.0
2016-07-15 11:50:00,805.8,805.8,805.52,805.72,500.0,805.8,805.8,805.52,805.72,500.0
2016-07-15 11:55:00,805.83,806.07,804.69,804.72,2700.0,805.83,806.07,804.69,804.72,2700.0
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 12:05:00,805.07,805.07,805.07,805.07,0.0,805.07,805.07,805.07,805.07,0.0
2016-07-15 12:10:00,804.8,804.91,804.75,804.75,600.0,804.8,804.91,804.75,804.75,600.0
2016-07-15 12:15:00,804.99,804.99,804.37,804.41,618.0,804.99,804.99,804.37,804.41,618.0
2016-07-15 12:20:00,804.63,804.95,804.16,804.94,700.0,804.63,804.95,804.16,804.94,700.0
2016-07-15 12:25:00,804.67,804.67,804.21,804.27,500.0,804.67,804.67,804.21,804.27,500.0
2016-07-15 12:30:00,804.2,804.2,804.0,804.0,700.0,804.2,804.2,804.0,804.0,700.0
2016-07-15 12:35:00,803.07,803.07,803.07,803.07,100.0,803.07,803.07,803.07,803.07,100.0
2016-07-15 12:40:00,802.89,802.89,802.31,802.31,400.0,802.89,802.89,802.31,802.31,400.0
2016-07-15 12:45:00,803.31,803.31,802.19,802.61,3500.0,803.31,803.31,802.19,802.61,3500.0
2016-07-15 12:50:00,802.34,802.34,802.03,802.04,200.0,802.34,802.34,802.03,802.04,200.0
2016-07-15 12:55:00,802.09,802.09,801.54,801.59,1500.0,802.09,802.09,801.54,801.59,1500.0
2016-07-15 13:00:00,801.82,801.89,801.2,801.26,2800.0,801.82,801.89,801.2,801.26,2800.0
2016-07-15 13:05:00,801.24,801.24,800.2,800.44,1825.0,801.24,801.24,800.2,800.44,1825.0
2016-07-15 13:10:00,800.35,800.92,800.27,800.92,1400.0,800.35,800.92,800.27,800.92,1400.0
2016-07-15 13:15:00,800.87,801.33,800.64,801.33,1700.0,800.87,801.33,800.64,801.33,1700.0
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 13:25:00,801.25,801.25,801.25,801.25,0.0,801.25,801.25,801.25,801.25,0.0
2016-07-15 13:30:00,801.46,801.48,801.2,801.22,400.0,801.46,801.48,801.2,801.22,400.0
2016-07-15 13:35:00,801.14,801.14,800.69,800.98,2500.0,801.14,801.14,800.69,800.98,2500.0
2016-07-15 13:40:00,801.13,801.46,801.01,801.02,1600.0,801.13,801.46,801.01,801.02,1600.0
2016-07-15 13:45:00,801.01,801.01,800.52,800.52,400.0,801.01,801.01,800.52,800.52,400.0
2016-07-15 13:50:00,800.52,800.52,800.52,800.52,0.0,800.52,800.52,800.52,800.52,0.0
2016-07-15 13:55:00,800.28,800.42,800.26,800.42,1100.0,800.28,800.42,800.26,800.42,1100.0
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 14:05:00,800.33,800.33,800.33,800.33,0.0,800.33,800.33,800.33,800.33,0.0
2016-07-15 14:10:00,800.42,800.74,800.17,800.21,1765.0,800.42,800.74,800.17,800.21,1765.0
2016-07-15 14:15:00,800.28,800.28,800.02,800.06,600.0,800.28,800.28,800.02,800.06,600.0
2016-07-15 14:20:00,800.25,800.25,799.62,800.0,1042.0,800.25,800.25,799.62,800.0,1042.0
2016-07-15 14:25:00,800.01,800.01,799.2,799.2,900.0,800.01,800.01,799.2,799.2,900.0
2016-07-15 14:30:00,799.54,799.86,799.54,799.86,300.0,799.54,799.86,799.54,799.86,300.0
2016-07-15 14:35:00,799.57,799.57,799.57,799.57,100.0,799.57,799.57,799.57,799.57,100.0
2016-07-15 14:40:00,799.51,799.51,799.22,799.22,400.0,799.51,799.51,799.22,799.22,400.0
2016-07-15 14:45:00,799.12,800.0,799.06,799.57,600.0,799.12,800.0,799.06,799.57,600.0
2016-07-15 14:50:00,799.26,799.91,799.26,799.9,404.0,799.26,799.91,799.26,799.9,404.0
2016-07-15 14:55:00,800.0,800.0,800.0,800.0,100.0,800.0,800.0,800.0,800.0,100.0
2016-07-15 15:00:00,799.57,799.93,799.52,799.86,800.0,799.57,799.93,799.52,799.86,800.0
2016-07-15 15:05:00,800.11,800.11,798.97,799.59,3947.0,800.11,800.11,798.97,799.59,3947.0
2016-07-15 15:10:00,799.93,800.12,799.8,799.98,1400.0,799.93,800.12,799.8,799.98,1400.0
2016-07-15 15:15:00,800.01,800.02,799.74,799.74,400.0,800.01,800.02,799.74,799.74,400.0
2016-07-15 15:20:00,799.71,799.97,799.63,799.97,700.0,799.71,799.97,799.63,799.97,700.0
2016-07-15 15:25:00,800.19,800.75,799.97,800.35,3813.0,800.19,800.75,799.97,800.35,3813.0
2016-07-15 15:30:00,800.6,800.6,800.08,800.58,1700.0,800.6,800.6,800.08,800.58,1700.0
2016-07-15 15:35:00,800.26,800.26,800.06,800.08,1138.0,800.26,800.26,800.06,800.08,1138.0
2016-07-15 15:40:00,799.82,799.86,799.32,799.32,2703.0,799.82,799.86,799.32,799.32,2703.0
2016-07-15 15:45:00,799.75,799.75,799.04,799.08,2613.0,799.75,799.75,799.04,799.08,2613.0
2016-07-15 15:50:00,799.47,799.47,799.03,799.28,4200.0,799.47,799.47,799.03,799.28,4200.0
2016-07-15 15:55:00,799.28,799.7,798.83,798.83,10682.0,799.28,799.7,798.83,798.83,10682.0
2016-07-18 09:30:00,800.9,803.46,800.12,801.15,1818.0,800.9,803.46,800.12,801.15,1818.0
2016-07-18 09:35:00,800.44,802.16,800.43,801.28,1300.0,800.44,802.16,800.43,801.28,1300.0
2016-07-18 09:40:00,801.32,802.96,801.31,802.96,3100.0,801.32,802.96,801.31,802.96,3100.0
2016-07-18 09:45:00,803.16,803.16,802.25,802.85,600.0,803.16,803.16,802.25,802.85,600.0
2016-07-18 09:50:00,802.64,802.64,801.2,801.2,701.0,802.64,802.64,801.2,801.2,701.0
2016-07-18 09:55:00,802.31,802.62,801.89,802.62,500.0,802.31,802.62,801.89,802.62,500.0
2016-07-18 10:00:00,803.21,803.4,802.22,802.88,3395.0,803.21,803.4,802.22,802.88,3395.0
2016-07-18 10:05:00,803.01,803.02,802.52,803.01,800.0,803.01,803.02,802.52,803.01,800.0
2016-07-18 10:10:00,803.16,803.98,802.8,802.8,1800.0,803.16,803.98,802.8,802.8,1800.0
2016-07-18 10:15:00,802.21,802.24,801.67,801.67,800.0,802.21,802.24,801.67,801.67,800.0
2016-07-18 10:20:00,802.0,802.0,801.03,801.03,1358.0,802.0,802.0,801.03,801.03,1358.0
2016-07-18 10:25:00,801.82,801.82,800.87,801.25,300.0,801.82,801.82,800.87,801.25,300.0
2016-07-18 10:30:00,801.0,801.34,800.14,800.14,3600.0,801.0,801.34,800.14,800.14,3600.0
2016-07-18 10:35:00,800.28,800.38,799.53,800.38,4042.0,800.28,800.38,799.53,800.38,4042.0
2016-07-18 10:40:00,800.06,800.06,799.56,799.57,700.0,800.06,800.06,799.56,799.57,700.0
2016-07-18 10:45:00,799.88,799.89,799.07,799.07,300.0,799.88,799.89,799.07,799.07,300.0
2016-07-18 10:50:00,799.38,799.96,798.21,798.35,1600.0,799.38,799.96,798.21,798.35,1600.0
2016-07-18 10:55:00,798.93,799.51,798.27,798.78,2229.0,798.93,799.51,798.27,798.78,2229.0
2016-07-18 11:00:00,798.85,800.04,798.85,799.71,1500.0,798.85,800.04,798.85,799.71,1500.0
2016-07-18 11:05:00,799.32,799.89,799.21,799.53,1288.0,799.32,799.89,799.21,799.53,1288.0
2016-07-18 11:10:00,799.4,799.4,798.5,798.5,3208.0,799.4,799.4,798.5,798.5,3208.0
2016-07-18 11:15:00,798.5,798.53,798.17,798.25,1200.0,798.5,798.53,798.17,798.25,1200.0
2016-07-18 11:20:00,798.24,798.83,798.24,798.83,1400.0,798.24,798.83,798.24,798.83,1400.0
2016-07-18 11:25:00,798.71,799.17,798.67,799.17,1200.0,798.71,799.17,798.67,799.17,1200.0
2016-07-18 11:30:00,799.78,799.78,798.01,798.3,2354.0,799.78,799.78,798.01,798.3,2354.0
2016-07-18 11:35:00,798.03,798.04,798.03,798.03,200.0,798.03,798.04,798.03,798.03,200.0
2016-07-18 11:40:00,798.04,798.04,797.22,797.63,2600.0,798.04,798.04,797.22,797.63,2600.0
2016-07-18 11:45:00,797.31,797.86,797.19,797.86,1556.0,797.31,797.86,797.19,797.86,1556.0
2016-07-18 11:50:00,797.38,797.39,797.38,797.38,100.0,797.38,797.39,797.38,797.38,100.0
2016-07-18 11:55:00,797.89,798.69,797.89,797.98,2200.0,797.89,798.69,797.89,797.98,2200.0
2016-07-18 12:00:00,798.19,798.3,797.91,798.15,2199.0,798.19,798.3,797.91,798.15,2199.0
2016-07-18 12:05:00,798.36,798.36,798.0,798.13,300.0,798.36,798.36,798.0,798.13,300.0
2016-07-18 12:10:00,798.12,798.12,798.12,798.12,100.0,798.12,798.12,798.12,798.12,100.0
2016-07-18 12:15:00,798.61,798.61,797.88,798.46,2100.0,798.61,798.61,797.88,798.46,2100.0
2016-07-18 12:20:00,797.88,798.4,797.47,797.86,3903.0,797.88,798.4,797.47,797.86,3903.0
2016-07-18 12:25:00,797.82,797.82,797.02,797.02,1000.0,797.82,797.82,797.02,797.02,1000.0
2016-07-18 12:30:00,797.55,797.55,797.03,797.03,400.0,797.55,797.55,797.03,797.03,400.0
2016-07-18 12:35:00,797.44,797.44,796.53,796.87,800.0,797.44,797.44,796.53,796.87,800.0
2016-07-18 12:40:00,796.89,797.24,796.54,796.7,500.0,796.89,797.24,796.54,796.7,500.0
2016-07-18 12:45:00,796.94,796.94,796.94,796.94,100.0,796.94,796.94,796.94,796.94,100.0
2016-07-18 12:50:00,796.67,797.0,796.51,796.51,2500.0,796.67,797.0,796.51,796.51,2500.0
2016-07-18 12:55:00,796.51,796.86,795.34,795.34,5338.0,796.51,796.86,795.34,795.34,5338.0
2016-07-18 13:00:00,796.22,796.22,795.56,795.65,2674.0,796.22,796.22,795.56,795.65,2674.0
2016-07-18 13:05:00,795.98,795.99,795.66,795.7,829.0,795.98,795.99,795.66,795.7,829.0
2016-07-18 13:10:00,796.13,796.44,795.25,795.25,3985.0,796.13,796.44,795.25,795.25,3985.0
2016-07-18 13:15:00,795.26,795.39,793.72,793.72,4821.0,795.26,795.39,793.72,793.72,4821.0
2016-07-18 13:20:00,793.96,794.48,793.63,793.63,500.0,793.96,794.48,793.63,793.63,500.0
2016-07-18 13:25:00,794.41,795.34,794.11,795.07,2522.0,794.41,795.34,794.11,795.07,2522.0
2016-07-18 13:30:00,795.82,796.21,795.16,796.2,2700.0,795.82,796.21,795.16,796.2,2700.0
2016-07-18 13:35:00,796.15,796.17,795.65,795.99,3100.0,796.15,796.17,795.65,795.99,3100.0
2016-07-18 13:40:00,796.18,796.18,795.89,795.89,800.0,796.18,796.18,795.89,795.89,800.0
2016-07-18 13:45:00,796.02,796.23,795.95,796.23,820.0,796.02,796.23,795.95,796.23,820.0
2016-07-18 13:50:00,795.7,796.6,795.68,795.8,4431.0,795.7,796.6,795.68,795.8,4431.0
2016-07-18 13:55:00,796.4,796.4,795.83,796.15,7000.0,796.4,796.4,795.83,796.15,7000.0
2016-07-18 14:00:00,796.07,796.16,795.73,795.99,2300.0,796.07,796.16,795.73,795.99,2300.0
2016-07-18 14:05:00,795.82,796.33,795.82,796.14,2800.0,795.82,796.33,795.82,796.14,2800.0
2016-07-18 14:10:00,796.1,796.2,795.87,795.99,3600.0,796.1,796.2,795.87,795.99,3600.0
2016-07-18 14:15:00,795.85,795.86,795.62,795.62,1018.0,795.85,795.86,795.62,795.62,1018.0
2016-07-18 14:20:00,795.84,796.0,795.66,796.0,1553.0,795.84,796.0,795.66,796.0,1553.0
2016-07-18 14:25:00,796.15,796.53,796.15,796.53,1201.0,796.15,796.53,796.15,796.53,1201.0
2016-07-18 14:30:00,796.84,797.2,796.46,796.73,6400.0,796.84,797.2,796.46,796.73,6400.0
2016-07-18 14:35:00,796.7,796.7,796.7,796.7,108.0,796.7,796.7,796.7,796.7,108.0
2016-07-18 14:40:00,796.62,796.62,796.57,796.59,665.0,796.62,796.62,796.57,796.59,665.0
2016-07-18 14:45:00,796.44,796.59,796.3,796.3,700.0,796.44,796.59,796.3,796.3,700.0
2016-07-18 14:50:00,796.32,796.48,796.11,796.11,1000.0,796.32,796.48,796.11,796.11,1000.0
2016-07-18 14:55:00,796.01,796.09,795.75,795.88,2111.0,796.01,796.09,795.75,795.88,2111.0
2016-07-18 15:00:00,795.56,795.75,795.18,795.25,1700.0,795.56,795.75,795.18,795.25,1700.0
2016-07-18 15:05:00,795.45,795.45,795.21,795.21,300.0,795.45,795.45,795.21,795.21,300.0
2016-07-18 15:10:00,795.45,795.89,795.28,795.71,1500.0,795.45,795.89,795.28,795.71,1500.0
2016-07-18 15:15:00,796.1,796.89,795.31,796.34,7745.0,796.1,796.89,795.31,796.34,7745.0
2016-07-18 15:20:00,796.34,796.34,795.86,796.24,976.0,796.34,796.34,795.86,796.24,976.0
2016-07-18 15:25:00,795.71,796.25,795.67,796.25,1213.0,795.71,796.25,795.67,796.25,1213.0
2016-07-18 15:30:00,796.48,796.94,795.79,796.27,4000.0,796.48,796.94,795.79,796.27,4000.0
2016-07-18 15:35:00,796.89,796.89,796.66,796.66,400.0,796.89,796.89,796.66,796.66,400.0
2016-07-18 15:40:00,797.18,797.18,796.7,797.13,400.0,797.18,797.18,796.7,797.13,400.0
2016-07-18 15:45:00,797.75,798.21,797.32,798.21,3604.0,797.75,798.21,797.32,798.21,3604.0
2016-07-18 15:50:00,797.73,797.79,796.81,796.81,2877.0,797.73,797.79,796.81,796.81,2877.0
2016-07-18 15:55:00,797.0,797.3,796.32,796.4,7991.0,797.0,797.3,796.32,796.4,7991.0
2016-07-19 09:30:00,789.08,790.76,787.83,787.97,13268.0,789.08,790.76,787.83,787.97,13268.0
2016-07-19 09:35:00,787.5,788.69,785.88,785.88,9456.0,787.5,788.69,785.88,785.88,9456.0
2016-07-19 09:40:00,785.18,786.3,783.79,784.75,5148.0,785.18,786.3,783.79,784.75,5148.0
2016-07-19 09:45:00,783.69,784.38,782.3,783.77,8522.0,783.69,784.38,782.3,783.77,8522.0
2016-07-19 09:50:00,783.98,788.25,783.98,787.65,6799.0,783.98,788.25,783.98,787.65,6799.0
2016-07-19 09:55:00,787.35,788.38,786.39,788.38,3500.0,787.35,788.38,786.39,788.38,3500.0
2016-07-19 10:00:00,787.89,788.25,787.27,787.85,5570.0,787.89,788.25,787.27,787.85,5570.0
2016-07-19 10:05:00,787.43,787.43,786.09,786.09,800.0,787.43,787.43,786.09,786.09,800.0
2016-07-19 10:10:00,785.92,786.77,785.21,785.88,3215.0,785.92,786.77,785.21,785.88,3215.0
2016-07-19 10:15:00,785.92,787.72,785.92,786.5,5048.0,785.92,787.72,785.92,786.5,5048.0
2016-07-19 10:20:00,786.96,788.3,786.96,788.3,500.0,786.96,788.3,786.96,788.3,500.0
2016-07-19 10:25:00,789.0,790.6,788.69,790.6,4300.0,789.0,790.6,788.69,790.6,4300.0
2016-07-19 10:30:00,790.67,792.4,790.35,792.15,7203.0,790.67,792.4,790.35,792.15,7203.0
2016-07-19 10:35:00,792.13,792.72,791.5,792.72,3300.0,792.13,792.72,791.5,792.72,3300.0
2016-07-19 10:40:00,792.38,792.75,792.25,792.75,1840.0,792.38,792.75,792.25,792.75,1840.0
2016-07-19 10:45:00,792.46,792.81,791.68,792.5,4655.0,792.46,792.81,791.68,792.5,4655.0
2016-07-19 10:50:00,792.48,793.42,792.4,793.06,1500.0,792.48,793.42,792.4,793.06,1500.0
2016-07-19 10:55:00,793.38,793.95,793.38,793.95,1200.0,793.38,793.95,793.38,793.95,1200.0
2016-07-19 11:00:00,793.57,794.0,793.57,793.85,2100.0,793.57,794.0,793.57,793.85,2100.0
2016-07-19 11:05:00,794.04,795.44,794.04,795.41,2753.0,794.04,795.44,794.04,795.41,2753.0
2016-07-19 11:10:00,795.07,796.57,794.81,796.57,1300.0,795.07,796.57,794.81,796.57,1300.0
2016-07-19 11:15:00,797.27,799.36,797.27,799.3,2472.0,797.27,799.36,797.27,799.3,2472.0
2016-07-19 11:20:00,799.37,799.9,798.94,799.25,1581.0,799.37,799.9,798.94,799.25,1581.0
2016-07-19 11:25:00,799.36,799.36,798.14,798.62,3625.0,799.36,799.36,798.14,798.62,3625.0
2016-07-19 11:30:00,798.14,799.04,798.14,798.62,1700.0,798.14,799.04,798.14,798.62,1700.0
2016-07-19 11:35:00,798.3,798.35,796.24,796.24,4230.0,798.3,798.35,796.24,796.24,4230.0
2016-07-19 11:40:00,795.96,796.19,795.25,795.41,3549.0,795.96,796.19,795.25,795.41,3549.0
2016-07-19 11:45:00,795.17,795.17,794.67,795.13,600.0,795.17,795.17,794.67,795.13,600.0
2016-07-19 11:50:00,795.3,795.86,794.89,795.85,2398.0,795.3,795.86,794.89,795.85,2398.0
2016-07-19 11:55:00,796.21,796.31,795.55,795.55,1500.0,796.21,796.31,795.55,795.55,1500.0
2016-07-19 12:00:00,795.71,796.32,795.4,796.32,1500.0,795.71,796.32,795.4,796.32,1500.0
2016-07-19 12:05:00,796.3,796.98,796.13,796.54,2015.0,796.3,796.98,796.13,796.54,2015.0
2016-07-19 12:10:00,796.49,797.02,796.49,796.76,1100.0,796.49,797.02,796.49,796.76,1100.0
2016-07-19 12:15:00,796.63,797.44,796.63,797.36,1100.0,796.63,797.44,796.63,797.36,1100.0
2016-07-19 12:20:00,797.0,797.0,796.32,796.55,423.0,797.0,797.0,796.32,796.55,423.0
2016-07-19 12:25:00,796.54,797.48,796.54,796.56,1610.0,796.54,797.48,796.54,796.56,1610.0
2016-07-19 12:30:00,796.69,797.25,796.4,796.4,1213.0,796.69,797.25,796.4,796.4,1213.0
2016-07-19 12:35:00,796.68,797.15,796.09,796.93,1400.0,796.68,797.15,796.09,796.93,1400.0
2016-07-19 12:40:00,796.68,796.87,795.97,795.97,600.0,796.68,796.87,795.97,795.97,600.0
2016-07-19 12:45:00,796.04,796.67,796.04,796.55,700.0,796.04,796.67,796.04,796.55,700.0
2016-07-19 12:50:00,796.55,796.84,796.55,796.6,2486.0,796.55,796.84,796.55,796.6,2486.0
2016-07-19 12:55:00,796.57,797.33,796.55,797.27,4907.0,796.57,797.33,796.55,797.27,4907.0
2016-07-19 13:00:00,797.05,797.9,797.05,797.8,2281.0,797.05,797.9,797.05,797.8,2281.0
2016-07-19 13:05:00,797.22,797.68,797.2,797.2,600.0,797.22,797.68,797.2,797.2,600.0
2016-07-19 13:10:00,797.19,797.61,796.73,796.73,1010.0,797.19,797.61,796.73,796.73,1010.0
2016-07-19 13:15:00,796.13,796.7,795.97,795.97,1155.0,796.13,796.7,795.97,795.97,1155.0
2016-07-19 13:20:00,796.79,796.79,796.38,796.38,600.0,796.79,796.79,796.38,796.38,600.0
2016-07-19 13:25:00,795.62,795.98,795.33,795.98,1000.0,795.62,795.98,795.33,795.98,1000.0
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 13:35:00,795.04,795.04,795.04,795.04,0.0,795.04,795.04,795.04,795.04,0.0
2016-07-19 13:40:00,795.29,795.29,795.29,795.29,200.0,795.29,795.29,795.29,795.29,200.0
2016-07-19 13:45:00,795.33,795.33,795.32,795.33,332.0,795.33,795.33,795.32,795.33,332.0
2016-07-19 13:50:00,794.89,795.77,794.89,795.66,2250.0,794.89,795.77,794.89,795.66,2250.0
2016-07-19 13:55:00,794.98,795.44,794.98,795.29,800.0,794.98,795.44,794.98,795.29,800.0
2016-07-19 14:00:00,795.12,795.44,794.96,795.31,900.0,795.12,795.44,794.96,795.31,900.0
2016-07-19 14:05:00,795.07,795.07,794.56,794.56,1300.0,795.07,795.07,794.56,794.56,1300.0
2016-07-19 14:10:00,794.53,795.31,794.22,795.31,970.0,794.53,795.31,794.22,795.31,970.0
2016-07-19 14:15:00,794.67,794.67,794.67,794.67,100.0,794.67,794.67,794.67,794.67,100.0
2016-07-19 14:20:00,794.93,795.32,794.93,795.06,600.0,794.93,795.32,794.93,795.06,600.0
2016-07-19 14:25:00,795.41,795.47,795.05,795.05,800.0,795.41,795.47,795.05,795.05,800.0
2016-07-19 14:30:00,794.87,794.99,794.66,794.99,300.0,794.87,794.99,794.66,794.99,300.0
2016-07-19 14:35:00,794.99,795.03,794.98,795.03,800.0,794.99,795.03,794.98,795.03,800.0
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 14:45:00,795.1,795.1,795.1,795.1,0.0,795.1,795.1,795.1,795.1,0.0
2016-07-19 14:50:00,795.22,795.48,795.17,795.48,800.0,795.22,795.48,795.17,795.48,800.0
2016-07-19 14:55:00,795.21,795.21,794.79,794.79,1301.0,795.21,795.21,794.79,794.79,1301.0
2016-07-19 15:00:00,794.79,795.24,794.78,795.24,600.0,794.79,795.24,794.78,795.24,600.0
2016-07-19 15:05:00,795.08,795.08,795.04,795.04,200.0,795.08,795.08,795.04,795.04,200.0
2016-07-19 15:10:00,794.82,795.28,794.82,794.9,900.0,794.82,795.28,794.82,794.9,900.0
2016-07-19 15:15:00,794.98,796.14,794.98,796.14,578.0,794.98,796.14,794.98,796.14,578.0
2016-07-19 15:20:00,796.1,796.1,795.67,795.95,1400.0,796.1,796.1,795.67,795.95,1400.0
2016-07-19 15:25:00,795.92,795.99,795.92,795.99,200.0,795.92,795.99,795.92,795.99,200.0
2016-07-19 15:30:00,795.91,795.91,795.59,795.69,700.0,795.91,795.91,795.59,795.69,700.0
2016-07-19 15:35:00,795.95,796.48,795.63,796.48,800.0,795.95,796.48,795.63,796.48,800.0
2016-07-19 15:40:00,796.52,796.52,795.82,796.22,1500.0,796.52,796.52,795.82,796.22,1500.0
2016-07-19 15:45:00,796.08,796.66,796.08,796.19,2400.0,796.08,796.66,796.08,796.19,2400.0
2016-07-19 15:50:00,796.32,796.42,795.74,795.9,3500.0,796.32,796.42,795.74,795.9,3500.0
2016-07-19 15:55:00,795.63,796.31,795.44,796.16,4779.0,795.63,796.31,795.44,796.16,4779.0
2016-07-20 09:30:00,796.87,797.3,796.87,797.3,1086.0,796.87,797.3,796.87,797.3,1086.0
2016-07-20 09:35:00,797.28,800.0,797.28,798.24,5451.0,797.28,800.0,797.28,798.24,5451.0
2016-07-20 09:40:00,796.88,797.87,796.88,797.87,200.0,796.88,797.87,796.88,797.87,200.0
2016-07-20 09:45:00,798.23,798.42,798.21,798.42,840.0,798.23,798.42,798.21,798.42,840.0
2016-07-20 09:50:00,798.32,800.34,798.32,800.34,1753.0,798.32,800.34,798.32,800.34,1753.0
2016-07-20 09:55:00,800.81,800.81,800.81,800.81,100.0,800.81,800.81,800.81,800.81,100.0
2016-07-20 10:00:00,800.0,800.0,800.0,800.0,100.0,800.0,800.0,800.0,800.0,100.0
2016-07-20 10:05:00,800.25,800.25,799.5,799.98,1355.0,800.25,800.25,799.5,799.98,1355.0
2016-07-20 10:10:00,799.11,799.94,798.61,799.67,4923.0,799.11,799.94,798.61,799.67,4923.0
2016-07-20 10:15:00,799.77,800.51,799.77,800.2,5300.0,799.77,800.51,799.77,800.2,5300.0
2016-07-20 10:20:00,800.0,800.0,799.73,800.0,300.0,800.0,800.0,799.73,800.0,300.0
2016-07-20 10:25:00,799.66,799.98,799.58,799.62,1600.0,799.66,799.98,799.58,799.62,1600.0
2016-07-20 10:30:00,799.43,799.56,799.19,799.19,2931.0,799.43,799.56,799.19,799.19,2931.0
2016-07-20 10:35:00,799.56,800.45,799.41,799.99,3600.0,799.56,800.45,799.41,799.99,3600.0
2016-07-20 10:40:00,800.24,800.24,800.05,800.05,300.0,800.24,800.24,800.05,800.05,300.0
2016-07-20 10:45:00,800.26,800.26,799.66,799.66,900.0,800.26,800.26,799.66,799.66,900.0
2016-07-20 10:50:00,799.69,799.69,798.53,799.02,1752.0,799.69,799.69,798.53,799.02,1752.0
2016-07-20 10:55:00,799.5,799.51,799.5,799.5,100.0,799.5,799.51,799.5,799.5,100.0
2016-07-20 11:00:00,799.5,799.5,799.5,799.5,0.0,799.5,799.5,799.5,799.5,0.0
2016-07-20 11:05:00,798.45,798.66,798.24,798.64,3270.0,798.45,798.66,798.24,798.64,3270.0
2016-07-20 11:10:00,798.55,799.59,798.48,799.59,2800.0,798.55,799.59,798.48,799.59,2800.0
2016-07-20 11:15:00,799.59,799.94,799.49,799.63,1200.0,799.59,799.94,799.49,799.63,1200.0
2016-07-20 11:20:00,800.21,800.21,799.4,799.4,473.0,800.21,800.21,799.4,799.4,473.0
2016-07-20 11:25:00,799.51,799.98,799.22,799.53,600.0,799.51,799.98,799.22,799.53,600.0
2016-07-20 11:30:00,800.13,800.44,799.64,800.0,768.0,800.13,800.44,799.64,800.0,768.0
2016-07-20 11:35:00,800.26,800.27,800.26,800.27,300.0,800.26,800.27,800.26,800.27,300.0
2016-07-20 11:40:00,799.73,800.02,799.67,799.95,2243.0,799.73,800.02,799.67,799.95,2243.0
2016-07-20 11:45:00,799.58,800.16,799.57,799.95,1000.0,799.58,800.16,799.57,799.95,1000.0
2016-07-20 11:50:00,800.01,800.15,799.49,800.0,900.0,800.01,800.15,799.49,800.0,900.0
2016-07-20 11:55:00,800.6,800.6,800.2,800.26,600.0,800.6,800.6,800.2,800.26,600.0
2016-07-20 12:00:00,800.0,800.0,799.56,799.78,700.0,800.0,800.0,799.56,799.78,700.0
2016-07-20 12:05:00,800.0,800.0,799.58,799.59,800.0,800.0,800.0,799.58,799.59,800.0
2016-07-20 12:10:00,799.96,800.2,799.96,800.15,800.0,799.96,800.2,799.96,800.15,800.0
2016-07-20 12:15:00,800.02,800.36,800.0,800.26,740.0,800.02,800.36,800.0,800.26,740.0
2016-07-20 12:20:00,800.43,800.63,800.36,800.37,1000.0,800.43,800.63,800.36,800.37,1000.0
2016-07-20 12:25:00,800.33,801.0,800.33,801.0,5300.0,800.33,801.0,800.33,801.0,5300.0
2016-07-20 12:30:00,801.0,801.0,800.13,800.3,2407.0,801.0,801.0,800.13,800.3,2407.0
2016-07-20 12:35:00,800.08,800.08,800.08,800.08,100.0,800.08,800.08,800.08,800.08,100.0
2016-07-20 12:40:00,800.76,800.76,800.68,800.74,1100.0,800.76,800.76,800.68,800.74,1100.0
2016-07-20 12:45:00,800.45,800.73,800.1,800.56,2638.0,800.45,800.73,800.1,800.56,2638.0
2016-07-20 12:50:00,800.4,800.4,800.06,800.06,300.0,800.4,800.4,800.06,800.06,300.0
2016-07-20 12:55:00,800.12,800.12,800.12,800.12,100.0,800.12,800.12,800.12,800.12,100.0
2016-07-20 13:00:00,800.12,800.12,800.12,800.12,0.0,800.12,800.12,800.12,800.12,0.0
2016-07-20 13:05:00,800.09,800.1,799.72,799.74,1370.0,800.09,800.1,799.72,799.74,1370.0
2016-07-20 13:10:00,800.03,800.13,799.21,799.43,1200.0,800.03,800.13,799.21,799.43,1200.0
2016-07-20 13:15:00,799.2,799.83,799.08,799.45,645.0,799.2,799.83,799.08,799.45,645.0
2016-07-20 13:20:00,799.53,799.53,799.53,799.53,100.0,799.53,799.53,799.53,799.53,100.0
2016-07-20 13:25:00,799.46,799.75,799.46,799.75,200.0,799.46,799.75,799.46,799.75,200.0
2016-07-20 13:30:00,799.15,800.21,799.15,799.63,2167.0,799.15,800.21,799.15,799.63,2167.0
2016-07-20 13:35:00,800.13,800.13,798.95,798.96,300.0,800.13,800.13,798.95,798.96,300.0
2016-07-20 13:40:00,799.0,799.0,798.87,798.88,200.0,799.0,799.0,798.87,798.88,200.0
2016-07-20 13:45:00,798.97,799.31,798.71,799.05,1759.0,798.97,799.31,798.71,799.05,1759.0
2016-07-20 13:50:00,799.56,799.56,798.99,799.18,1258.0,799.56,799.56,798.99,799.18,1258.0
2016-07-20 13:55:00,798.87,799.19,798.3,798.78,1400.0,798.87,799.19,798.3,798.78,1400.0
2016-07-20 14:00:00,798.84,798.95,797.78,797.84,600.0,798.84,798.95,797.78,797.84,600.0
2016-07-20 14:05:00,798.87,798.87,798.29,798.39,600.0,798.87,798.87,798.29,798.39,600.0
2016-07-20 14:10:00,798.26,798.28,797.88,798.13,1084.0,798.26,798.28,797.88,798.13,1084.0
2016-07-20 14:15:00,797.98,798.75,797.98,798.68,1803.0,797.98,798.75,797.98,798.68,1803.0
2016-07-20 14:20:00,798.16,798.63,798.1,798.1,800.0,798.16,798.63,798.1,798.1,800.0
2016-07-20 14:25:00,798.3,798.3,798.3,798.3,100.0,798.3,798.3,798.3,798.3,100.0
2016-07-20 14:30:00,798.6,798.6,798.37,798.38,204.0,798.6,798.6,798.37,798.38,204.0
2016-07-20 14:35:00,798.1,798.62,798.1,798.2,600.0,798.1,798.62,798.1,798.2,600.0
2016-07-20 14:40:00,798.1,798.1,797.03,797.5,1000.0,798.1,798.1,797.03,797.5,1000.0
2016-07-20 14:45:00,797.25,797.25,796.97,796.97,400.0,797.25,797.25,796.97,796.97,400.0
2016-07-20 14:50:00,796.7,797.64,796.47,796.47,3999.0,796.7,797.64,796.47,796.47,3999.0
2016-07-20 14:55:00,797.01,797.77,796.81,796.81,1888.0,797.01,797.77,796.81,796.81,1888.0
2016-07-20 15:00:00,797.04,797.52,796.6,797.17,2402.0,797.04,797.52,796.6,797.17,2402.0
2016-07-20 15:05:00,797.07,797.76,797.07,797.75,200.0,797.07,797.76,797.07,797.75,200.0
2016-07-20 15:10:00,797.94,798.0,797.38,797.63,1000.0,797.94,798.0,797.38,797.63,1000.0
2016-07-20 15:15:00,797.98,798.01,797.32,797.67,1700.0,797.98,798.01,797.32,797.67,1700.0
2016-07-20 15:20:00,797.5,797.67,797.1,797.1,500.0,797.5,797.67,797.1,797.1,500.0
2016-07-20 15:25:00,797.52,798.09,797.52,798.09,900.0,797.52,798.09,797.52,798.09,900.0
2016-07-20 15:30:00,797.85,798.18,797.57,797.81,900.0,797.85,798.18,797.57,797.81,900.0
2016-07-20 15:35:00,797.96,798.19,797.87,798.18,1000.0,797.96,798.19,797.87,798.18,1000.0
2016-07-20 15:40:00,798.31,798.61,797.72,798.22,1800.0,798.31,798.61,797.72,798.22,1800.0
2016-07-20 15:45:00,798.51,799.26,798.11,799.13,3400.0,798.51,799.26,798.11,799.13,3400.0
2016-07-20 15:50:00,799.31,799.64,798.88,799.39,3400.0,799.31,799.64,798.88,799.39,3400.0
2016-07-20 15:55:00,799.24,800.16,799.01,799.99,31555.0,799.24,800.16,799.01,799.99,31555.0
2016-07-21 09:30:00,798.89,798.89,796.49,796.49,992.0,798.89,798.89,796.49,796.49,992.0
2016-07-21 09:35:00,797.03,799.46,797.03,797.47,504.0,797.03,799.46,797.03,797.47,504.0
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 09:45:00,798.25,798.25,798.25,798.25,0.0,798.25,798.25,798.25,798.25,0.0
2016-07-21 09:50:00,798.0,798.0,797.72,797.74,300.0,798.0,798.0,797.72,797.74,300.0
2016-07-21 09:55:00,797.72,797.72,796.79,797.45,800.0,797.72,797.72,796.79,797.45,800.0
2016-07-21 10:00:00,797.51,798.0,795.83,797.76,3051.0,797.51,798.0,795.83,797.76,3051.0
2016-07-21 10:05:00,798.0,798.22,797.8,797.94,1426.0,798.0,798.22,797.8,797.94,1426.0
2016-07-21 10:10:00,798.0,798.0,797.45,797.94,400.0,798.0,798.0,797.45,797.94,400.0
2016-07-21 10:15:00,798.17,798.17,798.17,798.17,100.0,798.17,798.17,798.17,798.17,100.0
2016-07-21 10:20:00,798.17,798.17,798.17,798.17,0.0,798.17,798.17,798.17,798.17,0.0
2016-07-21 10:25:00,797.3,798.0,797.29,798.0,200.0,797.3,798.0,797.29,798.0,200.0
2016-07-21 10:30:00,797.21,797.38,797.12,797.12,600.0,797.21,797.38,797.12,797.12,600.0
2016-07-21 10:35:00,797.05,797.3,797.0,797.3,1000.0,797.05,797.3,797.0,797.3,1000.0
2016-07-21 10:40:00,797.05,797.05,796.93,797.02,900.0,797.05,797.05,796.93,797.02,900.0
2016-07-21 10:45:00,797.09,797.09,796.19,796.59,2504.0,797.09,797.09,796.19,796.59,2504.0
2016-07-21 10:50:00,797.0,797.2,796.58,796.63,700.0,797.0,797.2,796.58,796.63,700.0
2016-07-21 10:55:00,796.48,796.6,796.2,796.2,300.0,796.48,796.6,796.2,796.2,300.0
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 11:05:00,796.2,796.2,796.2,796.2,0.0,796.2,796.2,796.2,796.2,0.0
2016-07-21 11:10:00,796.62,796.89,796.45,796.89,300.0,796.62,796.89,796.45,796.89,300.0
2016-07-21 11:15:00,796.46,796.79,796.38,796.38,1324.0,796.46,796.79,796.38,796.38,1324.0
2016-07-21 11:20:00,796.78,796.78,796.05,796.05,500.0,796.78,796.78,796.05,796.05,500.0
2016-07-21 11:25:00,795.89,796.47,795.56,796.47,1600.0,795.89,796.47,795.56,796.47,1600.0
2016-07-21 11:30:00,796.47,796.64,796.43,796.44,300.0,796.47,796.64,796.43,796.44,300.0
2016-07-21 11:35:00,796.39,796.84,796.14,796.83,1600.0,796.39,796.84,796.14,796.83,1600.0
2016-07-21 11:40:00,796.43,796.54,795.85,796.3,1028.0,796.43,796.54,795.85,796.3,1028.0
2016-07-21 11:45:00,796.16,796.18,795.46,796.18,664.0,796.16,796.18,795.46,796.18,664.0
2016-07-21 11:50:00,795.97,796.13,795.97,796.13,400.0,795.97,796.13,795.97,796.13,400.0
2016-07-21 11:55:00,796.27,796.31,796.26,796.31,200.0,796.27,796.31,796.26,796.31,200.0
2016-07-21 12:00:00,796.21,796.32,795.96,796.11,1800.0,796.21,796.32,795.96,796.11,1800.0
2016-07-21 12:05:00,796.27,796.71,796.27,796.27,1495.0,796.27,796.71,796.27,796.27,1495.0
2016-07-21 12:10:00,796.11,796.17,795.91,796.17,900.0,796.11,796.17,795.91,796.17,900.0
2016-07-21 12:15:00,796.0,796.0,795.85,795.96,400.0,796.0,796.0,795.85,795.96,400.0
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 12:25:00,795.51,795.51,795.51,795.51,0.0,795.51,795.51,795.51,795.51,0.0
2016-07-21 12:30:00,795.51,795.51,795.51,795.51,0.0,795.51,795.51,795.51,795.51,0.0
2016-07-21 12:35:00,795.72,795.87,795.5,795.67,577.0,795.72,795.87,795.5,795.67,577.0
2016-07-21 12:40:00,795.74,795.99,795.21,795.57,1300.0,795.74,795.99,795.21,795.57,1300.0
2016-07-21 12:45:00,795.57,795.57,795.57,795.57,100.0,795.57,795.57,795.57,795.57,100.0
2016-07-21 12:50:00,795.12,795.12,794.76,794.76,300.0,795.12,795.12,794.76,794.76,300.0
2016-07-21 12:55:00,794.73,794.73,794.72,794.72,300.0,794.73,794.73,794.72,794.72,300.0
2016-07-21 13:00:00,795.05,795.87,794.55,795.87,1500.0,795.05,795.87,794.55,795.87,1500.0
2016-07-21 13:05:00,795.54,795.71,795.26,795.26,1000.0,795.54,795.71,795.26,795.26,1000.0
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 13:15:00,795.39,795.39,795.39,795.39,0.0,795.39,795.39,795.39,795.39,0.0
2016-07-21 13:20:00,795.39,795.39,795.39,795.39,0.0,795.39,795.39,795.39,795.39,0.0
2016-07-21 13:25:00,795.35,795.35,794.99,795.0,300.0,795.35,795.35,794.99,795.0,300.0
2016-07-21 13:30:00,795.31,795.31,795.31,795.31,100.0,795.31,795.31,795.31,795.31,100.0
2016-07-21 13:35:00,795.06,795.07,795.06,795.07,200.0,795.06,795.07,795.06,795.07,200.0
2016-07-21 13:40:00,794.78,795.07,794.77,794.78,600.0,794.78,795.07,794.77,794.78,600.0
2016-07-21 13:45:00,794.71,794.71,794.12,794.17,700.0,794.71,794.71,794.12,794.17,700.0
2016-07-21 13:50:00,794.14,794.14,793.26,793.56,1300.0,794.14,794.14,793.26,793.56,1300.0
2016-07-21 13:55:00,792.98,793.2,792.98,793.2,300.0,792.98,793.2,792.98,793.2,300.0
2016-07-21 14:00:00,793.2,793.2,793.2,793.2,0.0,793.2,793.2,793.2,793.2,0.0
2016-07-21 14:05:00,792.64,792.65,792.01,792.01,600.0,792.64,792.65,792.01,792.01,600.0
2016-07-21 14:10:00,792.01,792.61,791.13,791.66,1616.0,792.01,792.61,791.13,791.66,1616.0
2016-07-21 14:15:00,791.15,791.71,791.15,791.71,550.0,791.15,791.71,791.15,791.71,550.0
2016-07-21 14:20:00,791.72,791.9,791.72,791.85,901.0,791.72,791.9,791.72,791.85,901.0
2016-07-21 14:25:00,792.01,792.36,791.85,792.3,1475.0,792.01,792.36,791.85,792.3,1475.0
2016-07-21 14:30:00,792.36,792.36,791.9,792.18,700.0,792.36,792.36,791.9,792.18,700.0
2016-07-21 14:35:00,792.41,792.41,791.85,791.85,729.0,792.41,792.41,791.85,791.85,729.0
2016-07-21 14:40:00,791.65,791.65,791.33,791.41,600.0,791.65,791.65,791.33,791.41,600.0
2016-07-21 14:45:00,791.86,792.02,791.46,792.02,1500.0,791.86,792.02,791.46,792.02,1500.0
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 14:55:00,792.25,792.25,792.25,792.25,0.0,792.25,792.25,792.25,792.25,0.0
2016-07-21 15:00:00,791.64,791.64,790.89,790.89,500.0,791.64,791.64,790.89,790.89,500.0
2016-07-21 15:05:00,791.29,791.37,790.39,790.39,500.0,791.29,791.37,790.39,790.39,500.0
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 15:15:00,790.33,790.33,790.33,790.33,0.0,790.33,790.33,790.33,790.33,0.0
2016-07-21 15:20:00,790.81,791.15,790.51,791.01,2200.0,790.81,791.15,790.51,791.01,2200.0
2016-07-21 15:25:00,791.46,791.46,791.46,791.46,100.0,791.46,791.46,791.46,791.46,100.0
2016-07-21 15:30:00,791.79,791.82,791.53,791.54,1600.0,791.79,791.82,791.53,791.54,1600.0
2016-07-21 15:35:00,792.14,792.14,791.74,791.74,1100.0,792.14,792.14,791.74,791.74,1100.0
2016-07-21 15:40:00,791.54,792.23,791.54,791.76,1000.0,791.54,792.23,791.54,791.76,1000.0
2016-07-21 15:45:00,792.07,792.89,791.88,792.83,2500.0,792.07,792.89,791.88,792.83,2500.0
2016-07-21 15:50:00,793.32,793.38,792.76,792.93,1000.0,793.32,793.38,792.76,792.93,1000.0
2016-07-21 15:55:00,793.1,793.11,792.46,792.46,4022.0,793.1,793.11,792.46,792.46,4022.0
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 09:35:00,793.52,793.52,793.52,793.52,0.0,793.52,793.52,793.52,793.52,0.0
2016-07-22 09:40:00,793.28,793.28,790.96,790.97,701.0,793.28,793.28,790.96,790.97,701.0
2016-07-22 09:45:00,791.61,792.35,791.59,792.03,900.0,791.61,792.35,791.59,792.03,900.0
2016-07-22 09:50:00,791.98,793.25,791.98,793.25,336.0,791.98,793.25,791.98,793.25,336.0
2016-07-22 09:55:00,792.62,792.71,792.31,792.71,500.0,792.62,792.71,792.31,792.71,500.0
2016-07-22 10:00:00,792.97,792.99,792.61,792.61,300.0,792.97,792.99,792.61,792.61,300.0
2016-07-22 10:05:00,792.94,792.99,792.3,792.3,1200.0,792.94,792.99,792.3,792.3,1200.0
2016-07-22 10:10:00,792.61,793.71,792.33,793.71,1505.0,792.61,793.71,792.33,793.71,1505.0
2016-07-22 10:15:00,793.79,794.21,793.71,793.71,800.0,793.79,794.21,793.71,793.71,800.0
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 10:25:00,792.73,792.73,792.73,792.73,0.0,792.73,792.73,792.73,792.73,0.0
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 10:35:00,795.02,795.02,795.02,795.02,0.0,795.02,795.02,795.02,795.02,0.0
2016-07-22 10:40:00,795.02,795.02,795.02,795.02,0.0,795.02,795.02,795.02,795.02,0.0
2016-07-22 10:45:00,795.02,795.02,795.02,795.02,0.0,795.02,795.02,795.02,795.02,0.0
2016-07-22 10:50:00,795.02,795.02,795.02,795.02,0.0,795.02,795.02,795.02,795.02,0.0
2016-07-22 10:55:00,794.41,795.26,794.4,795.26,200.0,794.41,795.26,794.4,795.26,200.0
2016-07-22 11:00:00,794.93,794.93,794.93,794.93,213.0,794.93,794.93,794.93,794.93,213.0
2016-07-22 11:05:00,794.56,795.23,794.22,794.45,3800.0,794.56,795.23,794.22,794.45,3800.0
2016-07-22 11:10:00,793.97,794.15,793.7,793.86,2100.0,793.97,794.15,793.7,793.86,2100.0
2016-07-22 11:15:00,793.64,793.64,793.64,793.64,100.0,793.64,793.64,793.64,793.64,100.0
2016-07-22 11:20:00,793.79,793.79,792.82,793.02,2000.0,793.79,793.79,792.82,793.02,2000.0
2016-07-22 11:25:00,792.95,793.14,792.44,792.5,3000.0,792.95,793.14,792.44,792.5,3000.0
2016-07-22 11:30:00,792.12,792.78,792.09,792.37,2350.0,792.12,792.78,792.09,792.37,2350.0
2016-07-22 11:35:00,792.69,792.72,792.31,792.31,1400.0,792.69,792.72,792.31,792.31,1400.0
2016-07-22 11:40:00,792.44,792.73,792.2,792.51,2200.0,792.44,792.73,792.2,792.51,2200.0
2016-07-22 11:45:00,792.16,792.74,792.09,792.74,1100.0,792.16,792.74,792.09,792.74,1100.0
2016-07-22 11:50:00,792.51,794.27,792.51,793.31,1931.0,792.51,794.27,792.51,793.31,1931.0
2016-07-22 11:55:00,793.71,793.93,793.35,793.93,454.0,793.71,793.93,793.35,793.93,454.0
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 12:05:00,793.55,793.55,793.55,793.55,0.0,793.55,793.55,793.55,793.55,0.0
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 12:15:00,792.94,792.94,792.94,792.94,0.0,792.94,792.94,792.94,792.94,0.0
2016-07-22 12:20:00,792.97,793.88,792.97,793.88,400.0,792.97,793.88,792.97,793.88,400.0
2016-07-22 12:25:00,793.84,794.6,793.54,794.6,1620.0,793.84,794.6,793.54,794.6,1620.0
2016-07-22 12:30:00,794.68,794.68,794.68,794.68,100.0,794.68,794.68,794.68,794.68,100.0
2016-07-22 12:35:00,794.65,794.65,794.65,794.65,100.0,794.65,794.65,794.65,794.65,100.0
2016-07-22 12:40:00,794.65,794.65,794.65,794.65,0.0,794.65,794.65,794.65,794.65,0.0
2016-07-22 12:45:00,795.03,795.03,794.26,794.26,400.0,795.03,795.03,794.26,794.26,400.0
2016-07-22 12:50:00,794.26,794.26,794.26,794.26,0.0,794.26,794.26,794.26,794.26,0.0
2016-07-22 12:55:00,794.51,794.95,794.36,794.75,500.0,794.51,794.95,794.36,794.75,500.0
2016-07-22 13:00:00,794.75,794.75,794.75,794.75,0.0,794.75,794.75,794.75,794.75,0.0
2016-07-22 13:05:00,794.99,795.02,794.57,795.02,500.0,794.99,795.02,794.57,795.02,500.0
2016-07-22 13:10:00,795.03,795.38,795.03,795.2,700.0,795.03,795.38,795.03,795.2,700.0
2016-07-22 13:15:00,795.05,795.05,795.05,795.05,100.0,795.05,795.05,795.05,795.05,100.0
2016-07-22 13:20:00,795.46,795.46,795.46,795.46,100.0,795.46,795.46,795.46,795.46,100.0
2016-07-22 13:25:00,795.03,795.54,795.03,795.54,729.0,795.03,795.54,795.03,795.54,729.0
2016-07-22 13:30:00,795.81,796.3,795.8,796.0,700.0,795.81,796.3,795.8,796.0,700.0
2016-07-22 13:35:00,796.66,796.66,796.01,796.01,300.0,796.66,796.66,796.01,796.01,300.0
2016-07-22 13:40:00,796.06,796.06,796.06,796.06,100.0,796.06,796.06,796.06,796.06,100.0
2016-07-22 13:45:00,796.43,796.79,796.42,796.69,400.0,796.43,796.79,796.42,796.69,400.0
2016-07-22 13:50:00,796.87,796.87,795.94,795.94,1900.0,796.87,796.87,795.94,795.94,1900.0
2016-07-22 13:55:00,796.35,796.35,796.35,796.35,100.0,796.35,796.35,796.35,796.35,100.0
2016-07-22 14:00:00,796.63,796.63,796.63,796.63,100.0,796.63,796.63,796.63,796.63,100.0
2016-07-22 14:05:00,796.27,796.61,796.27,796.61,300.0,796.27,796.61,796.27,796.61,300.0
2016-07-22 14:10:00,796.33,796.33,796.33,796.33,100.0,796.33,796.33,796.33,796.33,100.0
2016-07-22 14:15:00,796.32,796.33,795.74,795.84,500.0,796.32,796.33,795.74,795.84,500.0
2016-07-22 14:20:00,795.84,795.84,795.84,795.84,0.0,795.84,795.84,795.84,795.84,0.0
2016-07-22 14:25:00,795.64,795.76,795.56,795.56,400.0,795.64,795.76,795.56,795.56,400.0
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 14:35:00,795.55,795.55,795.55,795.55,0.0,795.55,795.55,795.55,795.55,0.0
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 14:45:00,794.91,794.91,794.91,794.91,0.0,794.91,794.91,794.91,794.91,0.0
2016-07-22 14:50:00,795.74,795.74,795.1,795.1,200.0,795.74,795.74,795.1,795.1,200.0
2016-07-22 14:55:00,795.12,795.66,795.07,795.66,500.0,795.12,795.66,795.07,795.66,500.0
2016-07-22 15:00:00,795.45,795.45,795.44,795.45,100.0,795.45,795.45,795.44,795.45,100.0
2016-07-22 15:05:00,795.72,795.95,795.49,795.85,880.0,795.72,795.95,795.49,795.85,880.0
2016-07-22 15:10:00,795.85,795.85,795.85,795.85,0.0,795.85,795.85,795.85,795.85,0.0
2016-07-22 15:15:00,796.0,796.25,795.95,796.25,900.0,796.0,796.25,795.95,796.25,900.0
2016-07-22 15:20:00,796.14,796.66,796.03,796.03,950.0,796.14,796.66,796.03,796.03,950.0
2016-07-22 15:25:00,796.07,796.22,796.05,796.05,700.0,796.07,796.22,796.05,796.05,700.0
2016-07-22 15:30:00,795.9,795.9,794.87,794.87,1300.0,795.9,795.9,794.87,794.87,1300.0
2016-07-22 15:35:00,795.02,795.45,795.02,795.09,700.0,795.02,795.45,795.02,795.09,700.0
2016-07-22 15:40:00,795.05,795.45,795.05,795.11,904.0,795.05,795.45,795.05,795.11,904.0
2016-07-22 15:45:00,795.47,795.5,794.46,794.82,3271.0,795.47,795.5,794.46,794.82,3271.0
2016-07-22 15:50:00,794.53,794.53,793.94,793.94,2048.0,794.53,794.53,793.94,793.94,2048.0
2016-07-22 15:55:00,794.41,794.41,793.58,793.88,8170.0,794.41,794.41,793.58,793.88,8170.0
2016-07-25 09:30:00,796.92,796.92,795.63,795.63,2257.0,796.92,796.92,795.63,795.63,2257.0
2016-07-25 09:35:00,795.18,795.18,794.59,794.76,820.0,795.18,795.18,794.59,794.76,820.0
2016-07-25 09:40:00,796.06,797.6,796.05,796.91,2738.0,796.06,797.6,796.05,796.91,2738.0
2016-07-25 09:45:00,796.67,796.67,796.01,796.03,300.0,796.67,796.67,796.01,796.03,300.0
2016-07-25 09:50:00,796.01,796.13,795.19,795.98,2630.0,796.01,796.13,795.19,795.98,2630.0
2016-07-25 09:55:00,797.75,797.77,797.41,797.41,800.0,797.75,797.77,797.41,797.41,800.0
2016-07-25 10:00:00,797.56,798.0,797.56,797.9,1735.0,797.56,798.0,797.56,797.9,1735.0
2016-07-25 10:05:00,798.45,798.45,797.38,797.38,2124.0,798.45,798.45,797.38,797.38,2124.0
2016-07-25 10:10:00,796.2,796.86,795.97,796.53,2000.0,796.2,796.86,795.97,796.53,2000.0
2016-07-25 10:15:00,796.81,797.09,796.77,796.89,700.0,796.81,797.09,796.77,796.89,700.0
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 10:25:00,796.89,796.89,796.89,796.89,0.0,796.89,796.89,796.89,796.89,0.0
2016-07-25 10:30:00,796.89,796.89,796.89,796.89,0.0,796.89,796.89,796.89,796.89,0.0
2016-07-25 10:35:00,797.6,797.85,797.54,797.57,1084.0,797.6,797.85,797.54,797.57,1084.0
2016-07-25 10:40:00,797.65,797.65,797.3,797.3,400.0,797.65,797.65,797.3,797.3,400.0
2016-07-25 10:45:00,797.52,797.96,797.52,797.81,900.0,797.52,797.96,797.52,797.81,900.0
2016-07-25 10:50:00,797.9,798.37,797.9,798.37,387.0,797.9,798.37,797.9,798.37,387.0
2016-07-25 10:55:00,798.6,798.6,798.6,798.6,100.0,798.6,798.6,798.6,798.6,100.0
2016-07-25 11:00:00,798.89,798.89,797.56,797.56,1000.0,798.89,798.89,797.56,797.56,1000.0
2016-07-25 11:05:00,797.33,797.33,797.32,797.33,300.0,797.33,797.33,797.32,797.33,300.0
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 11:15:00,797.65,797.65,797.65,797.65,0.0,797.65,797.65,797.65,797.65,0.0
2016-07-25 11:20:00,797.65,797.65,797.65,797.65,0.0,797.65,797.65,797.65,797.65,0.0
2016-07-25 11:25:00,797.67,797.67,797.67,797.67,100.0,797.67,797.67,797.67,797.67,100.0
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 11:35:00,797.89,797.89,797.89,797.89,0.0,797.89,797.89,797.89,797.89,0.0
2016-07-25 11:40:00,797.42,797.73,797.42,797.72,204.0,797.42,797.73,797.42,797.72,204.0
2016-07-25 11:45:00,797.46,797.86,797.45,797.86,700.0,797.46,797.86,797.45,797.86,700.0
2016-07-25 11:50:00,797.86,797.86,797.86,797.86,0.0,797.86,797.86,797.86,797.86,0.0
2016-07-25 11:55:00,797.3,797.3,796.76,796.76,1070.0,797.3,797.3,796.76,796.76,1070.0
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 12:05:00,797.17,797.17,797.17,797.17,0.0,797.17,797.17,797.17,797.17,0.0
2016-07-25 12:10:00,797.06,797.06,796.3,796.3,706.0,797.06,797.06,796.3,796.3,706.0
2016-07-25 12:15:00,796.36,796.63,795.91,795.91,800.0,796.36,796.63,795.91,795.91,800.0
2016-07-25 12:20:00,795.78,796.17,795.78,796.17,655.0,795.78,796.17,795.78,796.17,655.0
2016-07-25 12:25:00,796.55,796.55,796.55,796.55,100.0,796.55,796.55,796.55,796.55,100.0
2016-07-25 12:30:00,796.12,796.13,796.12,796.12,300.0,796.12,796.13,796.12,796.12,300.0
2016-07-25 12:35:00,796.48,796.53,796.48,796.53,200.0,796.48,796.53,796.48,796.53,200.0
2016-07-25 12:40:00,796.53,796.53,796.53,796.53,0.0,796.53,796.53,796.53,796.53,0.0
2016-07-25 12:45:00,797.34,797.34,797.34,797.34,128.0,797.34,797.34,797.34,797.34,128.0
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 12:55:00,797.34,797.34,797.34,797.34,0.0,797.34,797.34,797.34,797.34,0.0
2016-07-25 13:00:00,797.75,797.75,796.78,797.0,1305.0,797.75,797.75,796.78,797.0,1305.0
2016-07-25 13:05:00,797.07,797.07,796.8,796.8,200.0,797.07,797.07,796.8,796.8,200.0
2016-07-25 13:10:00,797.09,797.09,797.08,797.09,300.0,797.09,797.09,797.08,797.09,300.0
2016-07-25 13:15:00,797.44,797.44,797.44,797.44,100.0,797.44,797.44,797.44,797.44,100.0
2016-07-25 13:20:00,797.75,798.0,797.6,797.99,600.0,797.75,798.0,797.6,797.99,600.0
2016-07-25 13:25:00,798.0,798.0,798.0,798.0,100.0,798.0,798.0,798.0,798.0,100.0
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 13:35:00,797.88,797.88,797.88,797.88,0.0,797.88,797.88,797.88,797.88,0.0
2016-07-25 13:40:00,797.79,798.08,797.65,798.08,500.0,797.79,798.08,797.65,798.08,500.0
2016-07-25 13:45:00,798.16,798.17,797.87,797.96,2100.0,798.16,798.17,797.87,797.96,2100.0
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 13:55:00,797.96,797.96,797.96,797.96,0.0,797.96,797.96,797.96,797.96,0.0
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 14:05:00,798.35,798.35,798.35,798.35,0.0,798.35,798.35,798.35,798.35,0.0
2016-07-25 14:10:00,798.63,798.63,798.63,798.63,100.0,798.63,798.63,798.63,798.63,100.0
2016-07-25 14:15:00,798.48,798.65,798.29,798.29,1300.0,798.48,798.65,798.29,798.29,1300.0
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 14:25:00,798.51,798.51,798.51,798.51,0.0,798.51,798.51,798.51,798.51,0.0
2016-07-25 14:30:00,798.51,798.51,798.51,798.51,0.0,798.51,798.51,798.51,798.51,0.0
2016-07-25 14:35:00,798.53,798.68,798.02,798.02,2500.0,798.53,798.68,798.02,798.02,2500.0
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 14:45:00,798.0,798.0,798.0,798.0,0.0,798.0,798.0,798.0,798.0,0.0
2016-07-25 14:50:00,798.15,798.15,798.0,798.0,300.0,798.15,798.15,798.0,798.0,300.0
2016-07-25 14:55:00,797.83,798.03,797.49,797.8,1000.0,797.83,798.03,797.49,797.8,1000.0
2016-07-25 15:00:00,797.49,798.19,797.49,798.19,400.0,797.49,798.19,797.49,798.19,400.0
2016-07-25 15:05:00,798.4,798.4,797.38,797.48,917.0,798.4,798.4,797.38,797.48,917.0
2016-07-25 15:10:00,797.44,797.47,797.36,797.44,400.0,797.44,797.47,797.36,797.44,400.0
2016-07-25 15:15:00,797.42,797.75,797.42,797.75,400.0,797.42,797.75,797.42,797.75,400.0
2016-07-25 15:20:00,797.97,798.02,797.64,798.02,1300.0,797.97,798.02,797.64,798.02,1300.0
2016-07-25 15:25:00,797.59,797.96,797.59,797.61,800.0,797.59,797.96,797.59,797.61,800.0
2016-07-25 15:30:00,797.63,798.06,797.61,797.61,1400.0,797.63,798.06,797.61,797.61,1400.0
2016-07-25 15:35:00,797.59,798.25,797.5,798.25,3321.0,797.59,798.25,797.5,798.25,3321.0
2016-07-25 15:40:00,797.85,798.25,797.82,798.04,3911.0,797.85,798.25,797.82,798.04,3911.0
2016-07-25 15:45:00,798.08,798.96,797.87,798.61,3800.0,798.08,798.96,797.87,798.61,3800.0
2016-07-25 15:50:00,798.78,798.8,798.16,798.7,5995.0,798.78,798.8,798.16,798.7,5995.0
2016-07-25 15:55:00,798.8,798.95,798.12,798.87,13511.0,798.8,798.95,798.12,798.87,13511.0
2016-07-26 09:30:00,794.59,797.41,794.59,797.37,2885.0,794.59,797.41,794.59,797.37,2885.0
2016-07-26 09:35:00,798.54,802.67,798.54,802.65,4500.0,798.54,802.67,798.54,802.65,4500.0
2016-07-26 09:40:00,802.67,803.76,802.6,803.75,4300.0,802.67,803.76,802.6,803.75,4300.0
2016-07-26 09:45:00,803.84,805.56,803.84,804.19,5217.0,803.84,805.56,803.84,804.19,5217.0
2016-07-26 09:50:00,804.15,804.56,801.89,802.98,2760.0,804.15,804.56,801.89,802.98,2760.0
2016-07-26 09:55:00,803.66,803.87,801.72,801.72,5600.0,803.66,803.87,801.72,801.72,5600.0
2016-07-26 10:00:00,801.46,802.34,801.46,801.96,1218.0,801.46,802.34,801.46,801.96,1218.0
2016-07-26 10:05:00,802.14,802.2,801.84,801.84,1005.0,802.14,802.2,801.84,801.84,1005.0
2016-07-26 10:10:00,802.1,803.0,802.1,802.9,2100.0,802.1,803.0,802.1,802.9,2100.0
2016-07-26 10:15:00,802.93,803.0,801.98,802.75,1708.0,802.93,803.0,801.98,802.75,1708.0
2016-07-26 10:20:00,802.97,802.97,802.68,802.68,300.0,802.97,802.97,802.68,802.68,300.0
2016-07-26 10:25:00,802.4,802.67,802.3,802.62,3313.0,802.4,802.67,802.3,802.62,3313.0
2016-07-26 10:30:00,802.4,802.4,801.55,802.03,800.0,802.4,802.4,801.55,802.03,800.0
2016-07-26 10:35:00,802.15,802.88,801.48,801.48,4497.0,802.15,802.88,801.48,801.48,4497.0
2016-07-26 10:40:00,801.94,802.25,801.93,801.95,425.0,801.94,802.25,801.93,801.95,425.0
2016-07-26 10:45:00,801.93,801.93,801.48,801.48,200.0,801.93,801.93,801.48,801.48,200.0
2016-07-26 10:50:00,801.33,801.33,799.32,799.32,1200.0,801.33,801.33,799.32,799.32,1200.0
2016-07-26 10:55:00,799.76,799.76,798.6,799.2,1200.0,799.76,799.76,798.6,799.2,1200.0
2016-07-26 11:00:00,798.55,798.96,798.48,798.96,2000.0,798.55,798.96,798.48,798.96,2000.0
2016-07-26 11:05:00,799.01,799.27,799.0,799.27,720.0,799.01,799.27,799.0,799.27,720.0
2016-07-26 11:10:00,799.18,799.33,799.03,799.33,600.0,799.18,799.33,799.03,799.33,600.0
2016-07-26 11:15:00,799.38,799.38,798.5,798.5,700.0,799.38,799.38,798.5,798.5,700.0
2016-07-26 11:20:00,798.03,798.96,798.03,798.96,400.0,798.03,798.96,798.03,798.96,400.0
2016-07-26 11:25:00,799.09,799.76,798.88,799.76,400.0,799.09,799.76,798.88,799.76,400.0
2016-07-26 11:30:00,799.38,799.96,799.38,799.69,2180.0,799.38,799.96,799.38,799.69,2180.0
2016-07-26 11:35:00,799.5,800.26,799.33,799.84,9988.0,799.5,800.26,799.33,799.84,9988.0
2016-07-26 11:40:00,800.25,800.25,798.36,798.36,2067.0,800.25,800.25,798.36,798.36,2067.0
2016-07-26 11:45:00,798.99,799.71,798.99,799.11,1400.0,798.99,799.71,798.99,799.11,1400.0
2016-07-26 11:50:00,798.97,800.34,798.97,799.36,1000.0,798.97,800.34,798.97,799.36,1000.0
2016-07-26 11:55:00,799.84,800.13,799.8,800.13,300.0,799.84,800.13,799.8,800.13,300.0
2016-07-26 12:00:00,800.17,800.23,800.17,800.23,200.0,800.17,800.23,800.17,800.23,200.0
2016-07-26 12:05:00,800.23,800.47,799.97,800.13,4900.0,800.23,800.47,799.97,800.13,4900.0
2016-07-26 12:10:00,799.77,800.65,799.77,800.38,2200.0,799.77,800.65,799.77,800.38,2200.0
2016-07-26 12:15:00,800.63,800.74,800.21,800.47,1500.0,800.63,800.74,800.21,800.47,1500.0
2016-07-26 12:20:00,801.06,801.09,800.97,800.97,400.0,801.06,801.09,800.97,800.97,400.0
2016-07-26 12:25:00,801.69,801.69,801.19,801.19,200.0,801.69,801.69,801.19,801.19,200.0
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 12:35:00,801.54,801.54,801.54,801.54,0.0,801.54,801.54,801.54,801.54,0.0
2016-07-26 12:40:00,801.58,802.4,801.58,802.4,900.0,801.58,802.4,801.58,802.4,900.0
2016-07-26 12:45:00,802.4,802.4,802.17,802.18,200.0,802.4,802.4,802.17,802.18,200.0
2016-07-26 12:50:00,801.78,802.52,801.78,802.18,400.0,801.78,802.52,801.78,802.18,400.0
2016-07-26 12:55:00,801.82,801.82,801.22,801.22,500.0,801.82,801.82,801.22,801.22,500.0
2016-07-26 13:00:00,801.22,801.22,801.22,801.22,0.0,801.22,801.22,801.22,801.22,0.0
2016-07-26 13:05:00,801.74,801.74,801.74,801.74,200.0,801.74,801.74,801.74,801.74,200.0
2016-07-26 13:10:00,801.34,801.34,801.34,801.34,200.0,801.34,801.34,801.34,801.34,200.0
2016-07-26 13:15:00,801.35,801.53,801.05,801.32,2500.0,801.35,801.53,801.05,801.32,2500.0
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 13:25:00,800.5,800.5,800.5,800.5,0.0,800.5,800.5,800.5,800.5,0.0
2016-07-26 13:30:00,800.39,800.39,800.38,800.39,100.0,800.39,800.39,800.38,800.39,100.0
2016-07-26 13:35:00,800.02,800.35,800.0,800.0,845.0,800.02,800.35,800.0,800.0,845.0
2016-07-26 13:40:00,800.0,800.1,799.61,799.61,2681.0,800.0,800.1,799.61,799.61,2681.0
2016-07-26 13:45:00,800.24,800.29,800.03,800.12,1000.0,800.24,800.29,800.03,800.12,1000.0
2016-07-26 13:50:00,800.19,800.19,799.79,799.79,600.0,800.19,800.19,799.79,799.79,600.0
2016-07-26 13:55:00,799.89,799.89,799.89,799.89,100.0,799.89,799.89,799.89,799.89,100.0
2016-07-26 14:00:00,800.05,800.29,799.99,800.29,600.0,800.05,800.29,799.99,800.29,600.0
2016-07-26 14:05:00,799.96,799.97,799.36,799.84,1640.0,799.96,799.97,799.36,799.84,1640.0
2016-07-26 14:10:00,799.38,799.51,798.64,798.64,770.0,799.38,799.51,798.64,798.64,770.0
2016-07-26 14:15:00,798.63,799.35,798.63,799.34,1098.0,798.63,799.35,798.63,799.34,1098.0
2016-07-26 14:20:00,800.0,800.44,799.99,800.01,800.0,800.0,800.44,799.99,800.01,800.0
2016-07-26 14:25:00,800.0,800.01,800.0,800.0,200.0,800.0,800.01,800.0,800.0,200.0
2016-07-26 14:30:00,800.0,800.0,800.0,800.0,0.0,800.0,800.0,800.0,800.0,0.0
2016-07-26 14:35:00,799.68,799.89,799.48,799.48,543.0,799.68,799.89,799.48,799.48,543.0
2016-07-26 14:40:00,799.53,800.21,799.53,800.16,900.0,799.53,800.21,799.53,800.16,900.0
2016-07-26 14:45:00,799.77,799.77,799.69,799.69,500.0,799.77,799.77,799.69,799.69,500.0
2016-07-26 14:50:00,800.0,800.3,800.0,800.1,1250.0,800.0,800.3,800.0,800.1,1250.0
2016-07-26 14:55:00,800.11,800.65,800.02,800.02,1100.0,800.11,800.65,800.02,800.02,1100.0
2016-07-26 15:00:00,800.03,800.77,799.86,800.13,3550.0,800.03,800.77,799.86,800.13,3550.0
2016-07-26 15:05:00,800.0,800.33,799.97,800.33,1625.0,800.0,800.33,799.97,800.33,1625.0
2016-07-26 15:10:00,800.47,800.47,799.88,799.88,300.0,800.47,800.47,799.88,799.88,300.0
2016-07-26 15:15:00,799.66,799.66,799.11,799.64,700.0,799.66,799.66,799.11,799.64,700.0
2016-07-26 15:20:00,799.44,800.84,799.44,800.83,1514.0,799.44,800.84,799.44,800.83,1514.0
2016-07-26 15:25:00,800.72,800.99,800.19,800.99,1300.0,800.72,800.99,800.19,800.99,1300.0
2016-07-26 15:30:00,800.87,800.87,800.87,800.87,400.0,800.87,800.87,800.87,800.87,400.0
2016-07-26 15:35:00,800.75,801.07,800.46,801.04,3358.0,800.75,801.07,800.46,801.04,3358.0
2016-07-26 15:40:00,801.0,801.01,800.96,801.0,1000.0,801.0,801.01,800.96,801.0,1000.0
2016-07-26 15:45:00,800.99,801.0,800.33,800.89,3021.0,800.99,801.0,800.33,800.89,3021.0
2016-07-26 15:50:00,800.62,800.62,800.01,800.17,800.0,800.62,800.62,800.01,800.17,800.0
2016-07-26 15:55:00,800.23,801.0,799.97,800.55,8235.0,800.23,801.0,799.97,800.55,8235.0
2016-07-27 09:30:00,802.5,802.5,802.5,802.5,862.0,802.5,802.5,802.5,802.5,862.0
2016-07-27 09:35:00,802.92,802.92,800.06,800.74,700.0,802.92,802.92,800.06,800.74,700.0
2016-07-27 09:40:00,801.46,801.46,799.04,800.4,1599.0,801.46,801.46,799.04,800.4,1599.0
2016-07-27 09:45:00,800.13,800.13,798.11,798.11,700.0,800.13,800.13,798.11,798.11,700.0
2016-07-27 09:50:00,798.58,799.45,798.58,799.31,400.0,798.58,799.45,798.58,799.31,400.0
2016-07-27 09:55:00,799.86,800.57,799.07,800.09,500.0,799.86,800.57,799.07,800.09,500.0
2016-07-27 10:00:00,799.95,799.95,798.84,798.85,600.0,799.95,799.95,798.84,798.85,600.0
2016-07-27 10:05:00,798.78,798.78,798.3,798.65,580.0,798.78,798.78,798.3,798.65,580.0
2016-07-27 10:10:00,798.48,798.74,796.65,796.66,1380.0,798.48,798.74,796.65,796.66,1380.0
2016-07-27 10:15:00,797.36,797.79,797.36,797.63,600.0,797.36,797.79,797.36,797.63,600.0
2016-07-27 10:20:00,797.63,797.63,797.63,797.63,0.0,797.63,797.63,797.63,797.63,0.0
2016-07-27 10:25:00,797.03,797.07,797.03,797.07,200.0,797.03,797.07,797.03,797.07,200.0
2016-07-27 10:30:00,797.16,798.13,796.38,796.57,3300.0,797.16,798.13,796.38,796.57,3300.0
2016-07-27 10:35:00,796.91,798.18,796.91,798.18,668.0,796.91,798.18,796.91,798.18,668.0
2016-07-27 10:40:00,796.45,797.47,795.91,795.91,900.0,796.45,797.47,795.91,795.91,900.0
2016-07-27 10:45:00,796.1,796.72,796.0,796.32,600.0,796.1,796.72,796.0,796.32,600.0
2016-07-27 10:50:00,796.82,796.82,796.06,796.16,1617.0,796.82,796.82,796.06,796.16,1617.0
2016-07-27 10:55:00,796.75,796.75,795.64,795.65,2500.0,796.75,796.75,795.64,795.65,2500.0
2016-07-27 11:00:00,795.5,795.51,794.78,794.81,700.0,795.5,795.51,794.78,794.81,700.0
2016-07-27 11:05:00,794.67,794.67,794.41,794.41,700.0,794.67,794.67,794.41,794.41,700.0
2016-07-27 11:10:00,794.0,794.05,793.5,793.5,800.0,794.0,794.05,793.5,793.5,800.0
2016-07-27 11:15:00,793.98,795.21,793.98,794.17,1600.0,793.98,795.21,793.98,794.17,1600.0
2016-07-27 11:20:00,794.73,794.74,794.24,794.25,1206.0,794.73,794.74,794.24,794.25,1206.0
2016-07-27 11:25:00,794.63,797.0,794.62,797.0,5965.0,794.63,797.0,794.62,797.0,5965.0
2016-07-27 11:30:00,796.69,796.91,796.66,796.78,400.0,796.69,796.91,796.66,796.78,400.0
2016-07-27 11:35:00,797.0,797.0,795.47,795.59,3400.0,797.0,797.0,795.47,795.59,3400.0
2016-07-27 11:40:00,795.51,795.51,794.51,794.51,200.0,795.51,795.51,794.51,794.51,200.0
2016-07-27 11:45:00,794.62,794.62,794.62,794.62,100.0,794.62,794.62,794.62,794.62,100.0
2016-07-27 11:50:00,795.13,795.13,794.77,794.77,400.0,795.13,795.13,794.77,794.77,400.0
2016-07-27 11:55:00,793.99,794.68,793.07,793.24,2033.0,793.99,794.68,793.07,793.24,2033.0
2016-07-27 12:00:00,792.84,792.98,792.84,792.98,300.0,792.84,792.98,792.84,792.98,300.0
2016-07-27 12:05:00,792.55,792.88,792.54,792.88,300.0,792.55,792.88,792.54,792.88,300.0
2016-07-27 12:10:00,792.91,793.16,792.69,792.89,400.0,792.91,793.16,792.69,792.89,400.0
2016-07-27 12:15:00,792.86,792.86,792.31,792.63,700.0,792.86,792.86,792.31,792.63,700.0
2016-07-27 12:20:00,792.35,792.35,792.33,792.33,300.0,792.35,792.35,792.33,792.33,300.0
2016-07-27 12:25:00,792.3,792.69,792.17,792.41,843.0,792.3,792.69,792.17,792.41,843.0
2016-07-27 12:30:00,792.31,792.31,792.3,792.31,100.0,792.31,792.31,792.3,792.31,100.0
2016-07-27 12:35:00,792.41,792.55,792.31,792.54,1300.0,792.41,792.55,792.31,792.54,1300.0
2016-07-27 12:40:00,792.39,792.9,792.39,792.62,2000.0,792.39,792.9,792.39,792.62,2000.0
2016-07-27 12:45:00,792.52,792.55,792.42,792.55,432.0,792.52,792.55,792.42,792.55,432.0
2016-07-27 12:50:00,792.55,792.55,792.55,792.55,0.0,792.55,792.55,792.55,792.55,0.0
2016-07-27 12:55:00,792.43,792.53,791.99,791.99,900.0,792.43,792.53,791.99,791.99,900.0
2016-07-27 13:00:00,792.16,792.33,792.16,792.33,200.0,792.16,792.33,792.16,792.33,200.0
2016-07-27 13:05:00,792.33,792.33,792.33,792.33,438.0,792.33,792.33,792.33,792.33,438.0
2016-07-27 13:10:00,792.02,792.27,792.02,792.27,300.0,792.02,792.27,792.02,792.27,300.0
2016-07-27 13:15:00,792.07,792.07,791.45,791.55,500.0,792.07,792.07,791.45,791.55,500.0
2016-07-27 13:20:00,791.55,791.55,791.01,791.31,700.0,791.55,791.55,791.01,791.31,700.0
2016-07-27 13:25:00,791.55,791.9,791.33,791.9,900.0,791.55,791.9,791.33,791.9,900.0
2016-07-27 13:30:00,792.05,792.2,791.79,792.11,900.0,792.05,792.2,791.79,792.11,900.0
2016-07-27 13:35:00,791.58,792.16,791.55,792.16,500.0,791.58,792.16,791.55,792.16,500.0
2016-07-27 13:40:00,792.05,792.33,791.97,792.33,600.0,792.05,792.33,791.97,792.33,600.0
2016-07-27 13:45:00,792.31,792.32,792.26,792.26,600.0,792.31,792.32,792.26,792.26,600.0
2016-07-27 13:50:00,792.08,792.08,791.84,791.84,400.0,792.08,792.08,791.84,791.84,400.0
2016-07-27 13:55:00,791.41,791.49,790.88,791.0,900.0,791.41,791.49,790.88,791.0,900.0
2016-07-27 14:00:00,790.99,790.99,788.84,790.98,2800.0,790.99,790.99,788.84,790.98,2800.0
2016-07-27 14:05:00,790.31,792.11,789.72,791.21,1700.0,790.31,792.11,789.72,791.21,1700.0
2016-07-27 14:10:00,791.13,792.07,791.12,791.12,1300.0,791.13,792.07,791.12,791.12,1300.0
2016-07-27 14:15:00,791.67,792.66,791.31,792.63,2400.0,791.67,792.66,791.31,792.63,2400.0
2016-07-27 14:20:00,792.17,793.23,792.13,792.77,1170.0,792.17,793.23,792.13,792.77,1170.0
2016-07-27 14:25:00,792.34,792.93,791.61,791.62,1000.0,792.34,792.93,791.61,791.62,1000.0
2016-07-27 14:30:00,791.65,792.09,791.62,792.09,300.0,791.65,792.09,791.62,792.09,300.0
2016-07-27 14:35:00,791.48,792.32,791.48,792.32,550.0,791.48,792.32,791.48,792.32,550.0
2016-07-27 14:40:00,791.54,791.92,791.5,791.7,500.0,791.54,791.92,791.5,791.7,500.0
2016-07-27 14:45:00,792.06,793.0,792.06,793.0,1100.0,792.06,793.0,792.06,793.0,1100.0
2016-07-27 14:50:00,792.51,792.51,791.97,791.98,760.0,792.51,792.51,791.97,791.98,760.0
2016-07-27 14:55:00,792.3,792.3,791.18,791.18,1500.0,792.3,792.3,791.18,791.18,1500.0
2016-07-27 15:00:00,791.18,791.25,791.18,791.25,400.0,791.18,791.25,791.18,791.25,400.0
2016-07-27 15:05:00,791.66,791.66,791.59,791.59,200.0,791.66,791.66,791.59,791.59,200.0
2016-07-27 15:10:00,791.39,791.4,790.83,791.12,900.0,791.39,791.4,790.83,791.12,900.0
2016-07-27 15:15:00,790.85,792.2,790.85,792.2,1500.0,790.85,792.2,790.85,792.2,1500.0
2016-07-27 15:20:00,791.89,791.89,791.16,791.16,1300.0,791.89,791.89,791.16,791.16,1300.0
2016-07-27 15:25:00,790.82,790.82,790.8,790.81,300.0,790.82,790.82,790.8,790.81,300.0
2016-07-27 15:30:00,790.95,791.56,790.94,791.56,3526.0,790.95,791.56,790.94,791.56,3526.0
2016-07-27 15:35:00,791.3,791.62,791.08,791.27,1314.0,791.3,791.62,791.08,791.27,1314.0
2016-07-27 15:40:00,791.0,791.12,790.2,790.2,1900.0,791.0,791.12,790.2,790.2,1900.0
2016-07-27 15:45:00,790.14,790.15,788.9,789.3,3700.0,790.14,790.15,788.9,789.3,3700.0
2016-07-27 15:50:00,788.96,790.17,788.96,789.52,4563.0,788.96,790.17,788.96,789.52,4563.0
2016-07-27 15:55:00,789.69,790.37,789.5,790.12,11920.0,789.69,790.37,789.5,790.12,11920.0
2016-07-28 09:30:00,791.45,795.64,791.45,795.3,2167.0,791.45,795.64,791.45,795.3,2167.0
2016-07-28 09:35:00,795.25,798.59,794.31,797.21,6932.0,795.25,798.59,794.31,797.21,6932.0
2016-07-28 09:40:00,796.44,796.96,796.08,796.08,750.0,796.44,796.96,796.08,796.08,750.0
2016-07-28 09:45:00,797.5,797.5,795.6,795.6,1600.0,797.5,797.5,795.6,795.6,1600.0
2016-07-28 09:50:00,796.55,797.2,796.53,797.2,801.0,796.55,797.2,796.53,797.2,801.0
2016-07-28 09:55:00,797.28,797.28,797.28,797.28,200.0,797.28,797.28,797.28,797.28,200.0
2016-07-28 10:00:00,796.92,797.96,796.82,797.96,3680.0,796.92,797.96,796.82,797.96,3680.0
2016-07-28 10:05:00,797.65,798.75,797.65,798.71,1312.0,797.65,798.75,797.65,798.71,1312.0
2016-07-28 10:10:00,799.66,799.66,799.66,799.66,100.0,799.66,799.66,799.66,799.66,100.0
2016-07-28 10:15:00,799.1,799.62,798.82,799.6,9007.0,799.1,799.62,798.82,799.6,9007.0
2016-07-28 10:20:00,799.54,801.18,799.3,800.08,4945.0,799.54,801.18,799.3,800.08,4945.0
2016-07-28 10:25:00,800.91,802.0,800.91,802.0,2125.0,800.91,802.0,800.91,802.0,2125.0
2016-07-28 10:30:00,802.27,802.92,802.12,802.92,1000.0,802.27,802.92,802.12,802.92,1000.0
2016-07-28 10:35:00,803.04,803.41,802.5,803.24,2300.0,803.04,803.41,802.5,803.24,2300.0
2016-07-28 10:40:00,803.23,804.3,802.95,804.17,1900.0,803.23,804.3,802.95,804.17,1900.0
2016-07-28 10:45:00,804.04,806.04,803.67,806.03,4200.0,804.04,806.04,803.67,806.03,4200.0
2016-07-28 10:50:00,806.49,806.56,805.58,806.49,2700.0,806.49,806.56,805.58,806.49,2700.0
2016-07-28 10:55:00,806.34,806.84,806.02,806.84,1400.0,806.34,806.84,806.02,806.84,1400.0
2016-07-28 11:00:00,806.73,806.8,805.53,805.85,2800.0,806.73,806.8,805.53,805.85,2800.0
2016-07-28 11:05:00,805.8,806.89,805.69,806.89,1697.0,805.8,806.89,805.69,806.89,1697.0
2016-07-28 11:10:00,807.29,810.77,806.31,808.86,9076.0,807.29,810.77,806.31,808.86,9076.0
2016-07-28 11:15:00,810.98,813.49,810.9,812.54,4104.0,810.98,813.49,810.9,812.54,4104.0
2016-07-28 11:20:00,812.95,815.0,812.57,814.79,6976.0,812.95,815.0,812.57,814.79,6976.0
2016-07-28 11:25:00,814.96,816.3,813.72,814.41,11059.0,814.96,816.3,813.72,814.41,11059.0
2016-07-28 11:30:00,814.41,815.0,813.9,813.96,5000.0,814.41,815.0,813.9,813.96,5000.0
2016-07-28 11:35:00,814.07,814.38,812.85,814.22,1750.0,814.07,814.38,812.85,814.22,1750.0
2016-07-28 11:40:00,814.0,814.94,813.89,814.94,1679.0,814.0,814.94,813.89,814.94,1679.0
2016-07-28 11:45:00,814.29,815.0,813.77,814.4,5000.0,814.29,815.0,813.77,814.4,5000.0
2016-07-28 11:50:00,814.84,815.0,813.97,813.97,3200.0,814.84,815.0,813.97,813.97,3200.0
2016-07-28 11:55:00,814.34,815.63,814.24,815.56,1200.0,814.34,815.63,814.24,815.56,1200.0
2016-07-28 12:00:00,815.48,815.93,814.58,815.25,4310.0,815.48,815.93,814.58,815.25,4310.0
2016-07-28 12:05:00,815.71,817.1,815.16,816.3,1741.0,815.71,817.1,815.16,816.3,1741.0
2016-07-28 12:10:00,816.73,818.0,816.26,817.04,2100.0,816.73,818.0,816.26,817.04,2100.0
2016-07-28 12:15:00,817.87,817.87,814.96,816.37,2544.0,817.87,817.87,814.96,816.37,2544.0
2016-07-28 12:20:00,815.65,815.65,815.29,815.29,900.0,815.65,815.65,815.29,815.29,900.0
2016-07-28 12:25:00,814.42,814.97,814.42,814.91,600.0,814.42,814.97,814.42,814.91,600.0
2016-07-28 12:30:00,814.68,814.77,813.89,813.89,5507.0,814.68,814.77,813.89,813.89,5507.0
2016-07-28 12:35:00,813.97,813.97,812.75,813.83,1423.0,813.97,813.97,812.75,813.83,1423.0
2016-07-28 12:40:00,813.37,813.75,812.31,812.31,1900.0,813.37,813.75,812.31,812.31,1900.0
2016-07-28 12:45:00,812.63,813.89,812.03,812.61,3740.0,812.63,813.89,812.03,812.61,3740.0
2016-07-28 12:50:00,813.79,813.92,813.26,813.8,700.0,813.79,813.92,813.26,813.8,700.0
2016-07-28 12:55:00,812.7,813.39,812.66,813.39,900.0,812.7,813.39,812.66,813.39,900.0
2016-07-28 13:00:00,813.81,813.81,813.36,813.67,500.0,813.81,813.81,813.36,813.67,500.0
2016-07-28 13:05:00,813.7,814.96,813.69,814.96,1638.0,813.7,814.96,813.69,814.96,1638.0
2016-07-28 13:10:00,815.0,815.76,814.69,814.88,2448.0,815.0,815.76,814.69,814.88,2448.0
2016-07-28 13:15:00,814.74,816.46,814.74,815.76,1200.0,814.74,816.46,814.74,815.76,1200.0
2016-07-28 13:20:00,816.17,816.5,815.44,815.6,1537.0,816.17,816.5,815.44,815.6,1537.0
2016-07-28 13:25:00,816.37,816.44,815.5,815.96,600.0,816.37,816.44,815.5,815.96,600.0
2016-07-28 13:30:00,815.39,815.53,814.89,815.06,5005.0,815.39,815.53,814.89,815.06,5005.0
2016-07-28 13:35:00,815.32,816.11,815.21,816.11,1350.0,815.32,816.11,815.21,816.11,1350.0
2016-07-28 13:40:00,816.44,816.44,814.96,815.02,2130.0,816.44,816.44,814.96,815.02,2130.0
2016-07-28 13:45:00,815.2,815.26,814.7,815.26,2800.0,815.2,815.26,814.7,815.26,2800.0
2016-07-28 13:50:00,815.45,815.98,815.0,815.0,1009.0,815.45,815.98,815.0,815.0,1009.0
2016-07-28 13:55:00,815.9,815.96,814.82,815.96,1151.0,815.9,815.96,814.82,815.96,1151.0
2016-07-28 14:00:00,816.19,816.19,816.19,816.19,200.0,816.19,816.19,816.19,816.19,200.0
2016-07-28 14:05:00,816.0,816.27,815.33,815.59,4382.0,816.0,816.27,815.33,815.59,4382.0
2016-07-28 14:10:00,815.54,815.82,815.19,815.43,2800.0,815.54,815.82,815.19,815.43,2800.0
2016-07-28 14:15:00,815.32,816.58,815.32,815.79,1800.0,815.32,816.58,815.32,815.79,1800.0
2016-07-28 14:20:00,815.82,816.5,815.16,815.55,3500.0,815.82,816.5,815.16,815.55,3500.0
2016-07-28 14:25:00,816.29,816.3,815.26,815.27,1400.0,816.29,816.3,815.26,815.27,1400.0
2016-07-28 14:30:00,815.91,816.27,815.34,816.25,2700.0,815.91,816.27,815.34,816.25,2700.0
2016-07-28 14:35:00,816.21,816.3,815.82,815.82,900.0,816.21,816.3,815.82,815.82,900.0
2016-07-28 14:40:00,815.81,815.82,814.93,815.38,2600.0,815.81,815.82,814.93,815.38,2600.0
2016-07-28 14:45:00,815.15,816.19,815.15,815.34,1619.0,815.15,816.19,815.15,815.34,1619.0
2016-07-28 14:50:00,816.15,816.57,815.25,816.53,625.0,816.15,816.57,815.25,816.53,625.0
2016-07-28 14:55:00,816.57,816.57,814.98,815.43,1000.0,816.57,816.57,814.98,815.43,1000.0
2016-07-28 15:00:00,815.09,815.72,814.64,815.33,1911.0,815.09,815.72,814.64,815.33,1911.0
2016-07-28 15:05:00,815.26,815.81,814.58,815.38,3500.0,815.26,815.81,814.58,815.38,3500.0
2016-07-28 15:10:00,815.84,816.3,815.75,816.09,1100.0,815.84,816.3,815.75,816.09,1100.0
2016-07-28 15:15:00,815.7,816.28,815.7,815.98,700.0,815.7,816.28,815.7,815.98,700.0
2016-07-28 15:20:00,816.22,816.25,815.99,815.99,1021.0,816.22,816.25,815.99,815.99,1021.0
2016-07-28 15:25:00,816.22,816.25,816.22,816.25,700.0,816.22,816.25,816.22,816.25,700.0
2016-07-28 15:30:00,816.24,816.49,816.24,816.49,1100.0,816.24,816.49,816.24,816.49,1100.0
2016-07-28 15:35:00,816.1,816.48,815.38,816.0,3700.0,816.1,816.48,815.38,816.0,3700.0
2016-07-28 15:40:00,815.82,816.39,815.69,816.39,2100.0,815.82,816.39,815.69,816.39,2100.0
2016-07-28 15:45:00,816.06,816.78,816.06,816.13,2900.0,816.06,816.78,816.06,816.13,2900.0
2016-07-28 15:50:00,816.15,816.37,815.69,816.37,7198.0,816.15,816.37,815.69,816.37,7198.0
2016-07-28 15:55:00,815.88,816.46,815.88,816.43,7955.0,815.88,816.46,815.88,816.43,7955.0
2016-07-29 09:30:00,816.0,816.0,811.38,814.87,2509.0,816.0,816.0,811.38,814.87,2509.0
2016-07-29 09:35:00,816.52,816.52,813.84,813.84,800.0,816.52,816.52,813.84,813.84,800.0
2016-07-29 09:40:00,815.78,816.41,812.2,814.59,1470.0,815.78,816.41,812.2,814.59,1470.0
2016-07-29 09:45:00,814.0,814.26,813.21,813.52,549.0,814.0,814.26,813.21,813.52,549.0
2016-07-29 09:50:00,812.69,813.53,812.0,812.22,2314.0,812.69,813.53,812.0,812.22,2314.0
2016-07-29 09:55:00,812.55,813.02,810.0,810.0,5284.0,812.55,813.02,810.0,810.0,5284.0
2016-07-29 10:00:00,812.46,812.46,810.42,810.84,2800.0,812.46,812.46,810.42,810.84,2800.0
2016-07-29 10:05:00,811.25,811.47,810.61,811.0,2795.0,811.25,811.47,810.61,811.0,2795.0
2016-07-29 10:10:00,810.98,811.0,810.61,810.79,2475.0,810.98,811.0,810.61,810.79,2475.0
2016-07-29 10:15:00,811.53,811.53,810.33,810.33,1135.0,811.53,811.53,810.33,810.33,1135.0
2016-07-29 10:20:00,811.32,811.45,810.49,811.12,4150.0,811.32,811.45,810.49,811.12,4150.0
2016-07-29 10:25:00,811.86,812.0,811.55,811.55,500.0,811.86,812.0,811.55,811.55,500.0
2016-07-29 10:30:00,811.85,812.87,811.85,812.59,3802.0,811.85,812.87,811.85,812.59,3802.0
2016-07-29 10:35:00,812.52,812.85,811.95,812.85,3494.0,812.52,812.85,811.95,812.85,3494.0
2016-07-29 10:40:00,813.09,813.11,812.53,812.85,1820.0,813.09,813.11,812.53,812.85,1820.0
2016-07-29 10:45:00,812.53,813.41,812.53,813.17,2025.0,812.53,813.41,812.53,813.17,2025.0
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 10:55:00,813.16,813.16,813.16,813.16,0.0,813.16,813.16,813.16,813.16,0.0
2016-07-29 11:00:00,813.34,814.52,812.84,813.36,3954.0,813.34,814.52,812.84,813.36,3954.0
2016-07-29 11:05:00,813.92,813.92,812.18,812.18,2299.0,813.92,813.92,812.18,812.18,2299.0
2016-07-29 11:10:00,812.9,812.9,812.11,812.85,1100.0,812.9,812.9,812.11,812.85,1100.0
2016-07-29 11:15:00,812.25,812.49,811.62,812.0,3300.0,812.25,812.49,811.62,812.0,3300.0
2016-07-29 11:20:00,811.69,812.4,811.69,812.0,4800.0,811.69,812.4,811.69,812.0,4800.0
2016-07-29 11:25:00,812.74,812.74,812.1,812.67,950.0,812.74,812.74,812.1,812.67,950.0
2016-07-29 11:30:00,813.0,813.86,812.73,813.86,1682.0,813.0,813.86,812.73,813.86,1682.0
2016-07-29 11:35:00,814.86,815.54,814.84,815.34,1809.0,814.86,815.54,814.84,815.34,1809.0
2016-07-29 11:40:00,815.62,815.92,814.99,815.19,2800.0,815.62,815.92,814.99,815.19,2800.0
2016-07-29 11:45:00,815.9,815.9,815.08,815.08,1626.0,815.9,815.9,815.08,815.08,1626.0
2016-07-29 11:50:00,815.0,815.98,815.0,815.98,1150.0,815.0,815.98,815.0,815.98,1150.0
2016-07-29 11:55:00,815.42,815.76,814.5,814.5,1714.0,815.42,815.76,814.5,814.5,1714.0
2016-07-29 12:00:00,815.0,815.15,814.33,814.81,1831.0,815.0,815.15,814.33,814.81,1831.0
2016-07-29 12:05:00,815.68,815.69,815.26,815.4,1100.0,815.68,815.69,815.26,815.4,1100.0
2016-07-29 12:10:00,815.33,815.53,815.19,815.31,1393.0,815.33,815.53,815.19,815.31,1393.0
2016-07-29 12:15:00,815.66,816.33,815.46,815.46,1100.0,815.66,816.33,815.46,815.46,1100.0
2016-07-29 12:20:00,815.35,815.93,815.34,815.76,1700.0,815.35,815.93,815.34,815.76,1700.0
2016-07-29 12:25:00,815.46,815.54,815.46,815.54,200.0,815.46,815.54,815.46,815.54,200.0
2016-07-29 12:30:00,815.64,815.64,815.64,815.64,200.0,815.64,815.64,815.64,815.64,200.0
2016-07-29 12:35:00,815.46,816.33,815.0,816.14,4094.0,815.46,816.33,815.0,816.14,4094.0
2016-07-29 12:40:00,815.75,815.82,814.71,815.29,2300.0,815.75,815.82,814.71,815.29,2300.0
2016-07-29 12:45:00,815.04,815.04,813.92,814.6,1000.0,815.04,815.04,813.92,814.6,1000.0
2016-07-29 12:50:00,814.09,814.36,813.9,813.92,1158.0,814.09,814.36,813.9,813.92,1158.0
2016-07-29 12:55:00,815.11,815.67,815.11,815.67,300.0,815.11,815.67,815.11,815.67,300.0
2016-07-29 13:00:00,815.67,815.67,815.67,815.67,0.0,815.67,815.67,815.67,815.67,0.0
2016-07-29 13:05:00,815.49,815.5,815.25,815.25,846.0,815.49,815.5,815.25,815.25,846.0
2016-07-29 13:10:00,815.2,815.31,814.02,814.02,1300.0,815.2,815.31,814.02,814.02,1300.0
2016-07-29 13:15:00,814.34,814.59,814.34,814.58,500.0,814.34,814.59,814.34,814.58,500.0
2016-07-29 13:20:00,814.3,814.96,814.29,814.57,600.0,814.3,814.96,814.29,814.57,600.0
2016-07-29 13:25:00,815.0,815.0,814.99,815.0,363.0,815.0,815.0,814.99,815.0,363.0
2016-07-29 13:30:00,815.52,815.52,815.45,815.49,440.0,815.52,815.52,815.45,815.49,440.0
2016-07-29 13:35:00,815.65,815.74,815.65,815.74,300.0,815.65,815.74,815.65,815.74,300.0
2016-07-29 13:40:00,815.71,815.71,814.96,814.96,300.0,815.71,815.71,814.96,814.96,300.0
2016-07-29 13:45:00,815.38,815.93,814.91,815.29,2400.0,815.38,815.93,814.91,815.29,2400.0
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 13:55:00,815.29,815.29,815.29,815.29,0.0,815.29,815.29,815.29,815.29,0.0
2016-07-29 14:00:00,814.86,815.42,814.73,815.42,2119.0,814.86,815.42,814.73,815.42,2119.0
2016-07-29 14:05:00,815.08,815.69,814.76,814.87,2390.0,815.08,815.69,814.76,814.87,2390.0
2016-07-29 14:10:00,814.99,814.99,814.99,814.99,100.0,814.99,814.99,814.99,814.99,100.0
2016-07-29 14:15:00,814.83,814.9,814.44,814.83,636.0,814.83,814.9,814.44,814.83,636.0
2016-07-29 14:20:00,814.75,814.95,814.12,814.78,776.0,814.75,814.95,814.12,814.78,776.0
2016-07-29 14:25:00,814.74,815.39,814.71,815.3,2907.0,814.74,815.39,814.71,815.3,2907.0
2016-07-29 14:30:00,815.23,815.97,814.87,815.41,900.0,815.23,815.97,814.87,815.41,900.0
2016-07-29 14:35:00,815.12,815.12,814.24,814.4,901.0,815.12,815.12,814.24,814.4,901.0
2016-07-29 14:40:00,814.34,814.62,813.92,814.1,650.0,814.34,814.62,813.92,814.1,650.0
2016-07-29 14:45:00,814.21,814.37,814.2,814.37,557.0,814.21,814.37,814.2,814.37,557.0
2016-07-29 14:50:00,814.81,814.81,814.8,814.81,100.0,814.81,814.81,814.8,814.81,100.0
2016-07-29 14:55:00,814.73,814.73,814.49,814.49,500.0,814.73,814.73,814.49,814.49,500.0
2016-07-29 15:00:00,814.3,814.7,814.3,814.7,800.0,814.3,814.7,814.3,814.7,800.0
2016-07-29 15:05:00,814.0,814.47,813.75,813.88,2040.0,814.0,814.47,813.75,813.88,2040.0
2016-07-29 15:10:00,814.0,814.39,813.78,814.1,2655.0,814.0,814.39,813.78,814.1,2655.0
2016-07-29 15:15:00,814.14,814.93,813.78,814.42,2300.0,814.14,814.93,813.78,814.42,2300.0
2016-07-29 15:20:00,813.68,814.71,813.68,814.0,1685.0,813.68,814.71,813.68,814.0,1685.0
2016-07-29 15:25:00,813.8,815.1,813.79,814.47,1719.0,813.8,815.1,813.79,814.47,1719.0
2016-07-29 15:30:00,814.77,815.33,814.63,814.63,1200.0,814.77,815.33,814.63,814.63,1200.0
2016-07-29 15:35:00,815.18,815.18,814.47,814.47,200.0,815.18,815.18,814.47,814.47,200.0
2016-07-29 15:40:00,814.06,814.16,813.73,813.73,1100.0,814.06,814.16,813.73,813.73,1100.0
2016-07-29 15:45:00,814.08,814.85,814.08,814.85,1326.0,814.08,814.85,814.08,814.85,1326.0
2016-07-29 15:50:00,814.96,815.01,813.82,813.9,3600.0,814.96,815.01,813.82,813.9,3600.0
2016-07-29 15:55:00,814.05,814.22,813.04,813.39,9423.0,814.05,814.22,813.04,813.39,9423.0
2016-08-01 09:30:00,816.12,816.12,814.97,815.46,2332.0,816.12,816.12,814.97,815.46,2332.0
2016-08-01 09:35:00,813.88,813.88,813.57,813.57,300.0,813.88,813.88,813.57,813.57,300.0
2016-08-01 09:40:00,813.5,813.5,813.5,813.5,100.0,813.5,813.5,813.5,813.5,100.0
2016-08-01 09:45:00,814.28,814.71,813.11,814.71,1300.0,814.28,814.71,813.11,814.71,1300.0
2016-08-01 09:50:00,814.6,814.6,814.55,814.55,200.0,814.6,814.6,814.55,814.55,200.0
2016-08-01 09:55:00,814.24,814.8,814.22,814.22,683.0,814.24,814.8,814.22,814.22,683.0
2016-08-01 10:00:00,814.14,814.75,813.59,813.93,600.0,814.14,814.75,813.59,813.93,600.0
2016-08-01 10:05:00,814.37,815.25,814.23,815.04,1592.0,814.37,815.25,814.23,815.04,1592.0
2016-08-01 10:10:00,816.2,816.51,814.75,815.2,3339.0,816.2,816.51,814.75,815.2,3339.0
2016-08-01 10:15:00,815.67,816.65,815.67,816.65,945.0,815.67,816.65,815.67,816.65,945.0
2016-08-01 10:20:00,816.37,817.74,816.25,816.25,1100.0,816.37,817.74,816.25,816.25,1100.0
2016-08-01 10:25:00,816.13,816.72,816.13,816.72,200.0,816.13,816.72,816.13,816.72,200.0
2016-08-01 10:30:00,816.5,816.5,816.43,816.43,300.0,816.5,816.5,816.43,816.43,300.0
2016-08-01 10:35:00,816.43,816.43,815.47,815.47,3567.0,816.43,816.43,815.47,815.47,3567.0
2016-08-01 10:40:00,815.47,815.86,815.36,815.59,400.0,815.47,815.86,815.36,815.59,400.0
2016-08-01 10:45:00,816.22,816.22,816.22,816.22,100.0,816.22,816.22,816.22,816.22,100.0
2016-08-01 10:50:00,816.36,816.58,814.87,814.87,1300.0,816.36,816.58,814.87,814.87,1300.0
2016-08-01 10:55:00,815.34,815.58,815.19,815.55,400.0,815.34,815.58,815.19,815.55,400.0
2016-08-01 11:00:00,815.19,815.92,815.19,815.82,900.0,815.19,815.92,815.19,815.82,900.0
2016-08-01 11:05:00,816.02,816.91,815.8,816.27,1300.0,816.02,816.91,815.8,816.27,1300.0
2016-08-01 11:10:00,816.66,817.64,816.47,817.64,700.0,816.66,817.64,816.47,817.64,700.0
2016-08-01 11:15:00,816.59,817.74,816.28,816.85,3650.0,816.59,817.74,816.28,816.85,3650.0
2016-08-01 11:20:00,816.77,816.8,816.15,816.45,1600.0,816.77,816.8,816.15,816.45,1600.0
2016-08-01 11:25:00,815.89,816.69,815.89,816.39,1250.0,815.89,816.69,815.89,816.39,1250.0
2016-08-01 11:30:00,816.21,816.4,816.21,816.4,115.0,816.21,816.4,816.21,816.4,115.0
2016-08-01 11:35:00,816.07,816.07,815.36,815.65,771.0,816.07,816.07,815.36,815.65,771.0
2016-08-01 11:40:00,815.93,815.93,815.76,815.76,200.0,815.93,815.93,815.76,815.76,200.0
2016-08-01 11:45:00,815.02,815.03,815.02,815.02,100.0,815.02,815.03,815.02,815.02,100.0
2016-08-01 11:50:00,815.04,816.21,814.5,814.5,1105.0,815.04,816.21,814.5,814.5,1105.0
2016-08-01 11:55:00,813.65,813.94,813.65,813.92,400.0,813.65,813.94,813.65,813.92,400.0
2016-08-01 12:00:00,814.31,814.97,814.2,814.97,300.0,814.31,814.97,814.2,814.97,300.0
2016-08-01 12:05:00,814.22,814.22,813.04,813.05,300.0,814.22,814.22,813.04,813.05,300.0
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 12:15:00,813.95,813.95,813.95,813.95,0.0,813.95,813.95,813.95,813.95,0.0
2016-08-01 12:20:00,813.21,813.24,811.54,812.1,2393.0,813.21,813.24,811.54,812.1,2393.0
2016-08-01 12:25:00,811.06,811.18,811.05,811.05,500.0,811.06,811.18,811.05,811.05,500.0
2016-08-01 12:30:00,811.12,811.12,811.12,811.12,100.0,811.12,811.12,811.12,811.12,100.0
2016-08-01 12:35:00,811.87,812.08,811.84,811.84,800.0,811.87,812.08,811.84,811.84,800.0
2016-08-01 12:40:00,812.51,812.52,812.51,812.51,100.0,812.51,812.52,812.51,812.51,100.0
2016-08-01 12:45:00,812.27,812.27,811.68,811.69,700.0,812.27,812.27,811.68,811.69,700.0
2016-08-01 12:50:00,811.75,811.75,810.8,810.8,320.0,811.75,811.75,810.8,810.8,320.0
2016-08-01 12:55:00,810.73,812.29,810.73,811.55,1524.0,810.73,812.29,810.73,811.55,1524.0
2016-08-01 13:00:00,812.16,812.18,811.56,811.56,500.0,812.16,812.18,811.56,811.56,500.0
2016-08-01 13:05:00,811.92,812.14,811.41,812.14,389.0,811.92,812.14,811.41,812.14,389.0
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 13:15:00,812.01,812.01,812.01,812.01,0.0,812.01,812.01,812.01,812.01,0.0
2016-08-01 13:20:00,812.34,812.36,812.04,812.05,1600.0,812.34,812.36,812.04,812.05,1600.0
2016-08-01 13:25:00,811.98,811.98,811.86,811.87,1538.0,811.98,811.98,811.86,811.87,1538.0
2016-08-01 13:30:00,811.5,811.5,811.5,811.5,100.0,811.5,811.5,811.5,811.5,100.0
2016-08-01 13:35:00,811.62,812.39,811.6,812.39,800.0,811.62,812.39,811.6,812.39,800.0
2016-08-01 13:40:00,812.11,812.11,811.71,811.71,500.0,812.11,812.11,811.71,811.71,500.0
2016-08-01 13:45:00,811.8,812.4,811.8,812.4,300.0,811.8,812.4,811.8,812.4,300.0
2016-08-01 13:50:00,812.58,812.58,811.54,812.33,1300.0,812.58,812.58,811.54,812.33,1300.0
2016-08-01 13:55:00,812.24,812.95,811.61,812.95,800.0,812.24,812.95,811.61,812.95,800.0
2016-08-01 14:00:00,812.73,812.77,812.51,812.63,1000.0,812.73,812.77,812.51,812.63,1000.0
2016-08-01 14:05:00,812.34,813.45,812.34,812.94,400.0,812.34,813.45,812.34,812.94,400.0
2016-08-01 14:10:00,812.76,812.76,812.21,812.21,400.0,812.76,812.76,812.21,812.21,400.0
2016-08-01 14:15:00,812.15,812.43,811.72,812.4,973.0,812.15,812.43,811.72,812.4,973.0
2016-08-01 14:20:00,812.64,812.64,812.64,812.64,100.0,812.64,812.64,812.64,812.64,100.0
2016-08-01 14:25:00,812.67,812.67,812.06,812.06,1040.0,812.67,812.67,812.06,812.06,1040.0
2016-08-01 14:30:00,812.53,812.9,811.97,812.9,1100.0,812.53,812.9,811.97,812.9,1100.0
2016-08-01 14:35:00,813.03,813.03,813.03,813.03,100.0,813.03,813.03,813.03,813.03,100.0
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 14:45:00,813.03,813.03,813.03,813.03,0.0,813.03,813.03,813.03,813.03,0.0
2016-08-01 14:50:00,813.03,813.03,813.03,813.03,0.0,813.03,813.03,813.03,813.03,0.0
2016-08-01 14:55:00,813.65,813.65,813.05,813.49,400.0,813.65,813.65,813.05,813.49,400.0
2016-08-01 15:00:00,813.5,814.07,813.5,814.07,300.0,813.5,814.07,813.5,814.07,300.0
2016-08-01 15:05:00,813.15,813.44,812.17,812.17,800.0,813.15,813.44,812.17,812.17,800.0
2016-08-01 15:10:00,812.22,812.74,811.73,811.73,2100.0,812.22,812.74,811.73,811.73,2100.0
2016-08-01 15:15:00,811.64,812.09,811.08,811.08,1142.0,811.64,812.09,811.08,811.08,1142.0
2016-08-01 15:20:00,811.09,811.09,811.05,811.05,300.0,811.09,811.09,811.05,811.05,300.0
2016-08-01 15:25:00,810.78,810.78,810.35,810.54,900.0,810.78,810.78,810.35,810.54,900.0
2016-08-01 15:30:00,810.86,810.86,810.35,810.35,500.0,810.86,810.86,810.35,810.35,500.0
2016-08-01 15:35:00,810.62,810.95,810.57,810.95,300.0,810.62,810.95,810.57,810.95,300.0
2016-08-01 15:40:00,811.04,812.0,811.04,811.51,500.0,811.04,812.0,811.04,811.51,500.0
2016-08-01 15:45:00,811.76,812.68,810.92,811.12,3687.0,811.76,812.68,810.92,811.12,3687.0
2016-08-01 15:50:00,811.36,811.42,810.29,810.29,1601.0,811.36,811.42,810.29,810.29,1601.0
2016-08-01 15:55:00,810.75,811.6,810.14,811.6,7868.0,810.75,811.6,810.14,811.6,7868.0
2016-08-02 09:30:00,813.55,816.83,813.5,814.7,1623.0,813.55,816.83,813.5,814.7,1623.0
2016-08-02 09:35:00,813.72,814.6,811.43,811.43,2220.0,813.72,814.6,811.43,811.43,2220.0
2016-08-02 09:40:00,811.01,811.06,810.66,810.66,300.0,811.01,811.06,810.66,810.66,300.0
2016-08-02 09:45:00,811.01,811.84,810.32,810.32,500.0,811.01,811.84,810.32,810.32,500.0
2016-08-02 09:50:00,810.32,811.0,810.24,810.24,900.0,810.32,811.0,810.24,810.24,900.0
2016-08-02 09:55:00,810.64,810.64,808.52,808.52,1445.0,810.64,810.64,808.52,808.52,1445.0
2016-08-02 10:00:00,808.63,808.63,807.38,808.57,2300.0,808.63,808.63,807.38,808.57,2300.0
2016-08-02 10:05:00,808.12,808.12,806.42,806.42,750.0,808.12,808.12,806.42,806.42,750.0
2016-08-02 10:10:00,807.45,807.46,806.83,807.46,1634.0,807.45,807.46,806.83,807.46,1634.0
2016-08-02 10:15:00,807.47,807.47,805.29,805.29,823.0,807.47,807.47,805.29,805.29,823.0
2016-08-02 10:20:00,804.84,804.84,803.74,803.74,1108.0,804.84,804.84,803.74,803.74,1108.0
2016-08-02 10:25:00,803.59,803.97,801.52,801.83,2100.0,803.59,803.97,801.52,801.83,2100.0
2016-08-02 10:30:00,801.41,801.7,800.5,801.03,4816.0,801.41,801.7,800.5,801.03,4816.0
2016-08-02 10:35:00,801.19,802.65,800.74,802.65,4486.0,801.19,802.65,800.74,802.65,4486.0
2016-08-02 10:40:00,801.88,802.46,801.42,801.78,1810.0,801.88,802.46,801.42,801.78,1810.0
2016-08-02 10:45:00,801.78,802.19,801.17,802.19,400.0,801.78,802.19,801.17,802.19,400.0
2016-08-02 10:50:00,801.49,802.94,801.49,802.94,1500.0,801.49,802.94,801.49,802.94,1500.0
2016-08-02 10:55:00,803.17,803.17,802.39,802.39,300.0,803.17,803.17,802.39,802.39,300.0
2016-08-02 11:00:00,802.43,803.17,802.42,803.09,1600.0,802.43,803.17,802.42,803.09,1600.0
2016-08-02 11:05:00,803.09,804.08,803.09,803.46,1300.0,803.09,804.08,803.09,803.46,1300.0
2016-08-02 11:10:00,803.21,803.21,803.21,803.21,100.0,803.21,803.21,803.21,803.21,100.0
2016-08-02 11:15:00,803.64,803.64,803.24,803.24,300.0,803.64,803.64,803.24,803.24,300.0
2016-08-02 11:20:00,803.72,804.85,803.1,804.85,2001.0,803.72,804.85,803.1,804.85,2001.0
2016-08-02 11:25:00,804.4,804.4,804.39,804.39,200.0,804.4,804.4,804.39,804.39,200.0
2016-08-02 11:30:00,803.84,805.76,803.84,805.18,1600.0,803.84,805.76,803.84,805.18,1600.0
2016-08-02 11:35:00,805.39,805.73,804.71,805.73,2200.0,805.39,805.73,804.71,805.73,2200.0
2016-08-02 11:40:00,805.78,807.34,805.78,806.35,2629.0,805.78,807.34,805.78,806.35,2629.0
2016-08-02 11:45:00,805.45,806.17,805.45,806.17,597.0,805.45,806.17,805.45,806.17,597.0
2016-08-02 11:50:00,805.98,805.99,804.59,804.59,1220.0,805.98,805.99,804.59,804.59,1220.0
2016-08-02 11:55:00,804.97,804.97,804.0,804.0,200.0,804.97,804.97,804.0,804.0,200.0
2016-08-02 12:00:00,804.48,805.0,804.18,804.3,1800.0,804.48,805.0,804.18,804.3,1800.0
2016-08-02 12:05:00,804.12,804.61,804.12,804.61,800.0,804.12,804.61,804.12,804.61,800.0
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 12:15:00,805.2,805.2,805.2,805.2,0.0,805.2,805.2,805.2,805.2,0.0
2016-08-02 12:20:00,804.97,804.97,804.96,804.97,100.0,804.97,804.97,804.96,804.97,100.0
2016-08-02 12:25:00,804.82,805.3,804.82,805.3,880.0,804.82,805.3,804.82,805.3,880.0
2016-08-02 12:30:00,804.93,804.93,804.58,804.58,300.0,804.93,804.93,804.58,804.58,300.0
2016-08-02 12:35:00,804.69,805.15,804.67,805.15,300.0,804.69,805.15,804.67,805.15,300.0
2016-08-02 12:40:00,805.15,805.15,805.15,805.15,0.0,805.15,805.15,805.15,805.15,0.0
2016-08-02 12:45:00,804.43,804.85,804.43,804.61,300.0,804.43,804.85,804.43,804.61,300.0
2016-08-02 12:50:00,804.65,804.75,804.65,804.75,200.0,804.65,804.75,804.65,804.75,200.0
2016-08-02 12:55:00,804.66,804.66,804.14,804.21,500.0,804.66,804.66,804.14,804.21,500.0
2016-08-02 13:00:00,804.06,804.58,803.3,803.3,900.0,804.06,804.58,803.3,803.3,900.0
2016-08-02 13:05:00,803.35,803.35,803.27,803.27,300.0,803.35,803.35,803.27,803.27,300.0
2016-08-02 13:10:00,802.31,802.31,802.31,802.31,100.0,802.31,802.31,802.31,802.31,100.0
2016-08-02 13:15:00,802.54,802.54,802.53,802.54,100.0,802.54,802.54,802.53,802.54,100.0
2016-08-02 13:20:00,802.53,802.6,802.02,802.18,1000.0,802.53,802.6,802.02,802.18,1000.0
2016-08-02 13:25:00,802.16,802.77,802.11,802.77,641.0,802.16,802.77,802.11,802.77,641.0
2016-08-02 13:30:00,802.96,803.15,802.66,803.11,1008.0,802.96,803.15,802.66,803.11,1008.0
2016-08-02 13:35:00,803.53,804.32,803.49,804.32,2606.0,803.53,804.32,803.49,804.32,2606.0
2016-08-02 13:40:00,803.58,803.58,803.55,803.55,300.0,803.58,803.58,803.55,803.55,300.0
2016-08-02 13:45:00,803.95,804.29,803.94,804.29,200.0,803.95,804.29,803.94,804.29,200.0
2016-08-02 13:50:00,803.96,803.97,803.49,803.57,1424.0,803.96,803.97,803.49,803.57,1424.0
2016-08-02 13:55:00,803.67,804.03,803.34,803.89,1438.0,803.67,804.03,803.34,803.89,1438.0
2016-08-02 14:00:00,803.62,804.47,803.62,804.47,556.0,803.62,804.47,803.62,804.47,556.0
2016-08-02 14:05:00,804.45,804.95,804.45,804.95,660.0,804.45,804.95,804.45,804.95,660.0
2016-08-02 14:10:00,804.69,804.71,804.28,804.34,900.0,804.69,804.71,804.28,804.34,900.0
2016-08-02 14:15:00,803.89,803.89,803.63,803.63,200.0,803.89,803.89,803.63,803.63,200.0
2016-08-02 14:20:00,803.4,804.31,803.4,804.31,700.0,803.4,804.31,803.4,804.31,700.0
2016-08-02 14:25:00,804.64,804.89,804.28,804.45,900.0,804.64,804.89,804.28,804.45,900.0
2016-08-02 14:30:00,803.72,804.32,803.72,804.32,600.0,803.72,804.32,803.72,804.32,600.0
2016-08-02 14:35:00,804.59,804.59,804.52,804.59,330.0,804.59,804.59,804.52,804.59,330.0
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 14:45:00,804.35,804.35,804.35,804.35,0.0,804.35,804.35,804.35,804.35,0.0
2016-08-02 14:50:00,804.78,805.0,804.27,804.44,1900.0,804.78,805.0,804.27,804.44,1900.0
2016-08-02 14:55:00,804.3,804.83,803.91,804.76,1500.0,804.3,804.83,803.91,804.76,1500.0
2016-08-02 15:00:00,804.15,804.99,804.15,804.74,535.0,804.15,804.99,804.15,804.74,535.0
2016-08-02 15:05:00,804.65,804.72,804.18,804.49,1000.0,804.65,804.72,804.18,804.49,1000.0
2016-08-02 15:10:00,804.35,804.48,803.78,803.88,1200.0,804.35,804.48,803.78,803.88,1200.0
2016-08-02 15:15:00,803.63,803.93,803.62,803.82,1200.0,803.63,803.93,803.62,803.82,1200.0
2016-08-02 15:20:00,803.68,804.56,803.55,804.56,900.0,803.68,804.56,803.55,804.56,900.0
2016-08-02 15:25:00,804.56,804.56,803.6,803.6,900.0,804.56,804.56,803.6,803.6,900.0
2016-08-02 15:30:00,803.84,803.96,803.84,803.84,560.0,803.84,803.96,803.84,803.84,560.0
2016-08-02 15:35:00,803.81,804.15,803.81,804.15,514.0,803.81,804.15,803.81,804.15,514.0
2016-08-02 15:40:00,803.94,804.25,803.08,803.98,2995.0,803.94,804.25,803.08,803.98,2995.0
2016-08-02 15:45:00,804.06,804.11,802.87,802.87,2900.0,804.06,804.11,802.87,802.87,2900.0
2016-08-02 15:50:00,803.13,803.13,802.19,802.42,1981.0,803.13,803.13,802.19,802.42,1981.0
2016-08-02 15:55:00,802.38,803.07,802.0,803.07,7602.0,802.38,803.07,802.0,803.07,7602.0
2016-08-03 09:30:00,803.53,803.53,802.45,802.45,1881.0,803.53,803.53,802.45,802.45,1881.0
2016-08-03 09:35:00,800.93,802.02,800.88,802.02,600.0,800.93,802.02,800.88,802.02,600.0
2016-08-03 09:40:00,802.02,802.02,802.02,802.02,0.0,802.02,802.02,802.02,802.02,0.0
2016-08-03 09:45:00,802.91,802.94,802.9,802.94,300.0,802.91,802.94,802.9,802.94,300.0
2016-08-03 09:50:00,804.53,804.58,804.53,804.58,200.0,804.53,804.58,804.53,804.58,200.0
2016-08-03 09:55:00,804.36,804.61,804.17,804.4,400.0,804.36,804.61,804.17,804.4,400.0
2016-08-03 10:00:00,804.56,805.93,804.56,805.88,300.0,804.56,805.93,804.56,805.88,300.0
2016-08-03 10:05:00,806.2,806.21,804.4,805.16,600.0,806.2,806.21,804.4,805.16,600.0
2016-08-03 10:10:00,805.84,805.85,805.84,805.85,200.0,805.84,805.85,805.84,805.85,200.0
2016-08-03 10:15:00,806.13,807.41,806.06,807.41,900.0,806.13,807.41,806.06,807.41,900.0
2016-08-03 10:20:00,807.29,808.0,806.04,806.55,1558.0,807.29,808.0,806.04,806.55,1558.0
2016-08-03 10:25:00,806.04,806.62,805.68,806.62,2600.0,806.04,806.62,805.68,806.62,2600.0
2016-08-03 10:30:00,807.33,808.27,806.9,806.9,2000.0,807.33,808.27,806.9,806.9,2000.0
2016-08-03 10:35:00,806.26,808.2,806.26,808.2,1636.0,806.26,808.2,806.26,808.2,1636.0
2016-08-03 10:40:00,808.12,808.12,806.87,806.87,200.0,808.12,808.12,806.87,806.87,200.0
2016-08-03 10:45:00,807.49,807.49,806.26,806.81,900.0,807.49,807.49,806.26,806.81,900.0
2016-08-03 10:50:00,806.69,807.52,806.69,807.4,1000.0,806.69,807.52,806.69,807.4,1000.0
2016-08-03 10:55:00,807.17,807.17,805.38,805.38,1100.0,807.17,807.17,805.38,805.38,1100.0
2016-08-03 11:00:00,805.92,806.98,805.89,806.48,1178.0,805.92,806.98,805.89,806.48,1178.0
2016-08-03 11:05:00,806.04,807.0,806.03,806.26,1560.0,806.04,807.0,806.03,806.26,1560.0
2016-08-03 11:10:00,806.12,806.17,806.12,806.17,223.0,806.12,806.17,806.12,806.17,223.0
2016-08-03 11:15:00,806.79,807.0,806.79,807.0,545.0,806.79,807.0,806.79,807.0,545.0
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 11:25:00,807.0,807.0,807.0,807.0,0.0,807.0,807.0,807.0,807.0,0.0
2016-08-03 11:30:00,805.57,805.57,805.24,805.24,400.0,805.57,805.57,805.24,805.24,400.0
2016-08-03 11:35:00,804.84,805.0,804.83,805.0,700.0,804.84,805.0,804.83,805.0,700.0
2016-08-03 11:40:00,804.74,804.97,804.08,804.35,1929.0,804.74,804.97,804.08,804.35,1929.0
2016-08-03 11:45:00,804.58,804.58,804.47,804.47,1100.0,804.58,804.58,804.47,804.47,1100.0
2016-08-03 11:50:00,804.94,804.94,804.17,804.54,1700.0,804.94,804.94,804.17,804.54,1700.0
2016-08-03 11:55:00,804.22,804.22,804.16,804.17,500.0,804.22,804.22,804.16,804.17,500.0
2016-08-03 12:00:00,804.02,804.02,803.29,803.89,425.0,804.02,804.02,803.29,803.89,425.0
2016-08-03 12:05:00,803.79,803.79,803.78,803.79,100.0,803.79,803.79,803.78,803.79,100.0
2016-08-03 12:10:00,802.76,802.77,802.42,802.42,710.0,802.76,802.77,802.42,802.42,710.0
2016-08-03 12:15:00,802.15,802.15,802.1,802.1,200.0,802.15,802.15,802.1,802.1,200.0
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 12:25:00,802.02,802.02,802.02,802.02,0.0,802.02,802.02,802.02,802.02,0.0
2016-08-03 12:30:00,802.57,803.21,802.56,803.11,1783.0,802.57,803.21,802.56,803.11,1783.0
2016-08-03 12:35:00,803.29,803.62,803.29,803.62,300.0,803.29,803.62,803.29,803.62,300.0
2016-08-03 12:40:00,804.33,804.89,804.21,804.89,400.0,804.33,804.89,804.21,804.89,400.0
2016-08-03 12:45:00,804.79,804.8,804.58,804.59,351.0,804.79,804.8,804.58,804.59,351.0
2016-08-03 12:50:00,804.28,804.76,804.28,804.76,600.0,804.28,804.76,804.28,804.76,600.0
2016-08-03 12:55:00,804.94,805.0,804.34,804.34,700.0,804.94,805.0,804.34,804.34,700.0
2016-08-03 13:00:00,804.43,804.43,804.43,804.43,100.0,804.43,804.43,804.43,804.43,100.0
2016-08-03 13:05:00,804.35,804.83,804.35,804.83,200.0,804.35,804.83,804.35,804.83,200.0
2016-08-03 13:10:00,804.48,805.0,804.48,805.0,1100.0,804.48,805.0,804.48,805.0,1100.0
2016-08-03 13:15:00,805.05,805.82,804.69,804.69,700.0,805.05,805.82,804.69,804.69,700.0
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 13:25:00,803.8,803.8,803.8,803.8,0.0,803.8,803.8,803.8,803.8,0.0
2016-08-03 13:30:00,803.61,803.61,803.61,803.61,100.0,803.61,803.61,803.61,803.61,100.0
2016-08-03 13:35:00,804.3,804.32,804.29,804.32,300.0,804.3,804.32,804.29,804.32,300.0
2016-08-03 13:40:00,803.77,803.77,803.52,803.52,300.0,803.77,803.77,803.52,803.52,300.0
2016-08-03 13:45:00,803.55,803.55,803.55,803.55,100.0,803.55,803.55,803.55,803.55,100.0
2016-08-03 13:50:00,803.52,803.85,803.42,803.85,1100.0,803.52,803.85,803.42,803.85,1100.0
2016-08-03 13:55:00,803.28,803.56,803.28,803.56,300.0,803.28,803.56,803.28,803.56,300.0
2016-08-03 14:00:00,803.93,804.57,803.82,804.57,400.0,803.93,804.57,803.82,804.57,400.0
2016-08-03 14:05:00,804.65,805.54,804.65,804.69,1437.0,804.65,805.54,804.65,804.69,1437.0
2016-08-03 14:10:00,804.76,804.95,804.34,804.35,400.0,804.76,804.95,804.34,804.35,400.0
2016-08-03 14:15:00,804.33,804.33,803.8,803.8,300.0,804.33,804.33,803.8,803.8,300.0
2016-08-03 14:20:00,804.47,804.48,804.04,804.04,304.0,804.47,804.48,804.04,804.04,304.0
2016-08-03 14:25:00,804.48,804.48,804.47,804.48,100.0,804.48,804.48,804.47,804.48,100.0
2016-08-03 14:30:00,804.18,804.49,804.18,804.49,300.0,804.18,804.49,804.18,804.49,300.0
2016-08-03 14:35:00,804.23,804.92,804.23,804.92,1200.0,804.23,804.92,804.23,804.92,1200.0
2016-08-03 14:40:00,805.0,805.0,805.0,805.0,251.0,805.0,805.0,805.0,805.0,251.0
2016-08-03 14:45:00,805.0,805.2,804.58,804.73,2696.0,805.0,805.2,804.58,804.73,2696.0
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 14:55:00,804.73,804.73,804.73,804.73,0.0,804.73,804.73,804.73,804.73,0.0
2016-08-03 15:00:00,804.73,804.73,804.73,804.73,0.0,804.73,804.73,804.73,804.73,0.0
2016-08-03 15:05:00,804.93,804.96,804.59,804.61,500.0,804.93,804.96,804.59,804.61,500.0
2016-08-03 15:10:00,804.91,805.14,804.46,804.94,1105.0,804.91,805.14,804.46,804.94,1105.0
2016-08-03 15:15:00,804.88,804.97,804.51,804.51,700.0,804.88,804.97,804.51,804.51,700.0
2016-08-03 15:20:00,804.08,804.08,804.08,804.08,100.0,804.08,804.08,804.08,804.08,100.0
2016-08-03 15:25:00,804.39,804.39,804.35,804.35,453.0,804.39,804.39,804.35,804.35,453.0
2016-08-03 15:30:00,804.78,804.79,803.98,803.98,900.0,804.78,804.79,803.98,803.98,900.0
2016-08-03 15:35:00,803.82,804.1,803.7,803.8,900.0,803.82,804.1,803.7,803.8,900.0
2016-08-03 15:40:00,803.53,804.06,803.53,804.06,300.0,803.53,804.06,803.53,804.06,300.0
2016-08-03 15:45:00,803.66,804.75,803.66,804.33,1200.0,803.66,804.75,803.66,804.33,1200.0
2016-08-03 15:50:00,804.9,805.57,803.7,803.76,6497.0,804.9,805.57,803.7,803.76,6497.0
2016-08-03 15:55:00,803.81,804.7,803.51,804.42,9257.0,803.81,804.7,803.51,804.42,9257.0
2016-08-04 09:30:00,802.72,808.63,802.72,807.74,1988.0,802.72,808.63,802.72,807.74,1988.0
2016-08-04 09:35:00,806.64,809.99,805.14,809.9,2451.0,806.64,809.99,805.14,809.9,2451.0
2016-08-04 09:40:00,809.22,809.22,808.81,809.02,700.0,809.22,809.22,808.81,809.02,700.0
2016-08-04 09:45:00,808.03,808.03,807.49,807.49,300.0,808.03,808.03,807.49,807.49,300.0
2016-08-04 09:50:00,807.35,809.01,807.34,809.01,700.0,807.35,809.01,807.34,809.01,700.0
2016-08-04 09:55:00,807.64,807.64,807.5,807.5,307.0,807.64,807.64,807.5,807.5,307.0
2016-08-04 10:00:00,807.14,807.25,805.99,806.71,800.0,807.14,807.25,805.99,806.71,800.0
2016-08-04 10:05:00,806.36,806.36,805.33,805.33,1800.0,806.36,806.36,805.33,805.33,1800.0
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 10:15:00,806.28,806.28,806.28,806.28,0.0,806.28,806.28,806.28,806.28,0.0
2016-08-04 10:20:00,806.45,806.45,806.39,806.39,200.0,806.45,806.45,806.39,806.39,200.0
2016-08-04 10:25:00,806.34,806.34,806.34,806.34,100.0,806.34,806.34,806.34,806.34,100.0
2016-08-04 10:30:00,806.36,806.36,806.36,806.36,100.0,806.36,806.36,806.36,806.36,100.0
2016-08-04 10:35:00,806.98,807.4,806.98,807.4,200.0,806.98,807.4,806.98,807.4,200.0
2016-08-04 10:40:00,807.4,807.4,807.4,807.4,0.0,807.4,807.4,807.4,807.4,0.0
2016-08-04 10:45:00,807.3,807.3,806.74,806.75,631.0,807.3,807.3,806.74,806.75,631.0
2016-08-04 10:50:00,807.45,807.49,807.1,807.1,500.0,807.45,807.49,807.1,807.1,500.0
2016-08-04 10:55:00,807.31,807.31,807.31,807.31,100.0,807.31,807.31,807.31,807.31,100.0
2016-08-04 11:00:00,807.28,807.28,807.28,807.28,200.0,807.28,807.28,807.28,807.28,200.0
2016-08-04 11:05:00,807.05,807.05,807.05,807.05,100.0,807.05,807.05,807.05,807.05,100.0
2016-08-04 11:10:00,807.13,807.13,805.31,805.64,2050.0,807.13,807.13,805.31,805.64,2050.0
2016-08-04 11:15:00,805.73,805.73,805.68,805.68,300.0,805.73,805.73,805.68,805.68,300.0
2016-08-04 11:20:00,806.08,806.08,806.08,806.08,100.0,806.08,806.08,806.08,806.08,100.0
2016-08-04 11:25:00,807.32,807.32,807.31,807.32,100.0,807.32,807.32,807.31,807.32,100.0
2016-08-04 11:30:00,807.12,807.92,806.89,807.37,2200.0,807.12,807.92,806.89,807.37,2200.0
2016-08-04 11:35:00,806.76,808.87,806.76,807.92,700.0,806.76,808.87,806.76,807.92,700.0
2016-08-04 11:40:00,808.19,808.25,808.08,808.25,400.0,808.19,808.25,808.08,808.25,400.0
2016-08-04 11:45:00,808.06,808.06,808.06,808.06,100.0,808.06,808.06,808.06,808.06,100.0
2016-08-04 11:50:00,807.81,808.19,807.19,807.2,700.0,807.81,808.19,807.19,807.2,700.0
2016-08-04 11:55:00,807.45,809.04,807.29,809.04,600.0,807.45,809.04,807.29,809.04,600.0
2016-08-04 12:00:00,809.04,809.04,809.04,809.04,0.0,809.04,809.04,809.04,809.04,0.0
2016-08-04 12:05:00,808.32,808.32,808.28,808.28,200.0,808.32,808.32,808.28,808.28,200.0
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 12:15:00,808.62,808.62,808.62,808.62,0.0,808.62,808.62,808.62,808.62,0.0
2016-08-04 12:20:00,808.07,808.07,808.04,808.04,200.0,808.07,808.07,808.04,808.04,200.0
2016-08-04 12:25:00,807.94,808.06,807.94,808.06,200.0,807.94,808.06,807.94,808.06,200.0
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 12:35:00,808.38,808.38,808.38,808.38,0.0,808.38,808.38,808.38,808.38,0.0
2016-08-04 12:40:00,807.97,808.29,807.97,808.29,200.0,807.97,808.29,807.97,808.29,200.0
2016-08-04 12:45:00,808.45,808.45,808.44,808.45,100.0,808.45,808.45,808.44,808.45,100.0
2016-08-04 12:50:00,808.45,808.45,808.45,808.45,0.0,808.45,808.45,808.45,808.45,0.0
2016-08-04 12:55:00,807.6,807.69,807.6,807.69,400.0,807.6,807.69,807.6,807.69,400.0
2016-08-04 13:00:00,806.19,807.56,806.19,807.56,1000.0,806.19,807.56,806.19,807.56,1000.0
2016-08-04 13:05:00,806.81,807.29,806.81,807.29,300.0,806.81,807.29,806.81,807.29,300.0
2016-08-04 13:10:00,807.18,807.18,806.62,806.62,200.0,807.18,807.18,806.62,806.62,200.0
2016-08-04 13:15:00,806.53,806.83,806.53,806.83,200.0,806.53,806.83,806.53,806.83,200.0
2016-08-04 13:20:00,805.87,806.61,805.69,805.69,300.0,805.87,806.61,805.69,805.69,300.0
2016-08-04 13:25:00,806.69,807.63,806.68,807.63,684.0,806.69,807.63,806.68,807.63,684.0
2016-08-04 13:30:00,806.9,806.9,806.7,806.7,500.0,806.9,806.9,806.7,806.7,500.0
2016-08-04 13:35:00,806.9,806.9,806.9,806.9,100.0,806.9,806.9,806.9,806.9,100.0
2016-08-04 13:40:00,807.17,807.17,807.17,807.17,100.0,807.17,807.17,807.17,807.17,100.0
2016-08-04 13:45:00,807.21,807.57,807.07,807.07,700.0,807.21,807.57,807.07,807.07,700.0
2016-08-04 13:50:00,807.34,807.34,807.33,807.34,135.0,807.34,807.34,807.33,807.34,135.0
2016-08-04 13:55:00,807.63,807.94,807.61,807.94,400.0,807.63,807.94,807.61,807.94,400.0
2016-08-04 14:00:00,807.98,808.55,807.63,808.55,533.0,807.98,808.55,807.63,808.55,533.0
2016-08-04 14:05:00,807.84,807.85,807.23,807.3,1300.0,807.84,807.85,807.23,807.3,1300.0
2016-08-04 14:10:00,806.94,806.95,806.59,806.82,1300.0,806.94,806.95,806.59,806.82,1300.0
2016-08-04 14:15:00,806.95,806.95,806.53,806.53,500.0,806.95,806.95,806.53,806.53,500.0
2016-08-04 14:20:00,806.39,806.81,806.39,806.81,500.0,806.39,806.81,806.39,806.81,500.0
2016-08-04 14:25:00,806.77,806.91,806.77,806.91,200.0,806.77,806.91,806.77,806.91,200.0
2016-08-04 14:30:00,806.99,807.51,806.99,807.51,400.0,806.99,807.51,806.99,807.51,400.0
2016-08-04 14:35:00,807.32,807.32,807.25,807.3,300.0,807.32,807.32,807.25,807.3,300.0
2016-08-04 14:40:00,806.93,806.93,806.92,806.93,190.0,806.93,806.93,806.92,806.93,190.0
2016-08-04 14:45:00,807.21,807.21,807.21,807.21,100.0,807.21,807.21,807.21,807.21,100.0
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 14:55:00,806.92,806.92,806.92,806.92,0.0,806.92,806.92,806.92,806.92,0.0
2016-08-04 15:00:00,806.72,807.0,806.58,806.72,400.0,806.72,807.0,806.58,806.72,400.0
2016-08-04 15:05:00,806.79,806.99,806.51,806.97,708.0,806.79,806.99,806.51,806.97,708.0
2016-08-04 15:10:00,806.91,806.91,806.62,806.78,1100.0,806.91,806.91,806.62,806.78,1100.0
2016-08-04 15:15:00,806.9,806.9,806.26,806.53,1900.0,806.9,806.9,806.26,806.53,1900.0
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 15:25:00,807.36,807.36,807.36,807.36,0.0,807.36,807.36,807.36,807.36,0.0
2016-08-04 15:30:00,807.52,807.56,807.13,807.41,1082.0,807.52,807.56,807.13,807.41,1082.0
2016-08-04 15:35:00,807.56,808.23,807.47,807.77,2050.0,807.56,808.23,807.47,807.77,2050.0
2016-08-04 15:40:00,808.0,808.0,807.51,807.51,500.0,808.0,808.0,807.51,807.51,500.0
2016-08-04 15:45:00,807.23,808.33,807.23,808.33,1021.0,807.23,808.33,807.23,808.33,1021.0
2016-08-04 15:50:00,808.29,808.64,807.96,808.35,1156.0,808.29,808.64,807.96,808.35,1156.0
2016-08-04 15:55:00,808.32,808.57,807.49,808.02,5542.0,808.32,808.57,807.49,808.02,5542.0
2016-08-05 09:30:00,809.68,812.84,809.68,812.69,1235.0,809.68,812.84,809.68,812.69,1235.0
2016-08-05 09:35:00,810.13,810.13,810.12,810.13,200.0,810.13,810.13,810.12,810.13,200.0
2016-08-05 09:40:00,810.43,812.58,810.21,810.21,2090.0,810.43,812.58,810.21,810.21,2090.0
2016-08-05 09:45:00,810.32,811.39,809.45,811.39,2100.0,810.32,811.39,809.45,811.39,2100.0
2016-08-05 09:50:00,810.36,812.16,810.36,811.2,1075.0,810.36,812.16,810.36,811.2,1075.0
2016-08-05 09:55:00,811.58,811.58,810.35,810.42,500.0,811.58,811.58,810.35,810.42,500.0
2016-08-05 10:00:00,811.63,811.79,809.07,809.22,1200.0,811.63,811.79,809.07,809.22,1200.0
2016-08-05 10:05:00,809.08,810.0,807.24,807.76,3707.0,809.08,810.0,807.24,807.76,3707.0
2016-08-05 10:10:00,807.44,808.55,806.91,806.91,2300.0,807.44,808.55,806.91,806.91,2300.0
2016-08-05 10:15:00,807.22,807.37,806.37,806.38,1300.0,807.22,807.37,806.37,806.38,1300.0
2016-08-05 10:20:00,806.63,806.63,805.18,805.18,3209.0,806.63,806.63,805.18,805.18,3209.0
2016-08-05 10:25:00,805.45,806.17,805.02,806.17,1500.0,805.45,806.17,805.02,806.17,1500.0
2016-08-05 10:30:00,807.12,807.15,805.95,806.01,700.0,807.12,807.15,805.95,806.01,700.0
2016-08-05 10:35:00,805.96,807.33,805.96,806.93,1954.0,805.96,807.33,805.96,806.93,1954.0
2016-08-05 10:40:00,806.64,806.7,806.09,806.23,2034.0,806.64,806.7,806.09,806.23,2034.0
2016-08-05 10:45:00,806.01,806.01,805.84,805.84,600.0,806.01,806.01,805.84,805.84,600.0
2016-08-05 10:50:00,806.0,806.22,805.48,805.51,2120.0,806.0,806.22,805.48,805.51,2120.0
2016-08-05 10:55:00,805.63,806.06,805.3,805.78,2357.0,805.63,806.06,805.3,805.78,2357.0
2016-08-05 11:00:00,806.34,806.93,806.34,806.93,400.0,806.34,806.93,806.34,806.93,400.0
2016-08-05 11:05:00,806.68,806.68,806.38,806.43,500.0,806.68,806.68,806.38,806.43,500.0
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 11:15:00,806.04,806.04,806.04,806.04,0.0,806.04,806.04,806.04,806.04,0.0
2016-08-05 11:20:00,806.55,807.25,806.55,807.25,800.0,806.55,807.25,806.55,807.25,800.0
2016-08-05 11:25:00,807.01,807.54,807.01,807.24,2700.0,807.01,807.54,807.01,807.24,2700.0
2016-08-05 11:30:00,807.49,807.64,806.65,806.65,898.0,807.49,807.64,806.65,806.65,898.0
2016-08-05 11:35:00,806.53,806.57,806.06,806.06,914.0,806.53,806.57,806.06,806.06,914.0
2016-08-05 11:40:00,806.0,806.0,806.0,806.0,100.0,806.0,806.0,806.0,806.0,100.0
2016-08-05 11:45:00,805.81,805.81,805.81,805.81,100.0,805.81,805.81,805.81,805.81,100.0
2016-08-05 11:50:00,805.38,805.38,805.38,805.38,100.0,805.38,805.38,805.38,805.38,100.0
2016-08-05 11:55:00,805.78,805.92,805.39,805.87,2580.0,805.78,805.92,805.39,805.87,2580.0
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 12:05:00,805.26,805.26,805.26,805.26,0.0,805.26,805.26,805.26,805.26,0.0
2016-08-05 12:10:00,805.26,805.26,805.26,805.26,0.0,805.26,805.26,805.26,805.26,0.0
2016-08-05 12:15:00,805.66,805.71,805.66,805.71,200.0,805.66,805.71,805.66,805.71,200.0
2016-08-05 12:20:00,806.14,806.14,806.12,806.12,200.0,806.14,806.14,806.12,806.12,200.0
2016-08-05 12:25:00,806.12,806.12,806.04,806.05,400.0,806.12,806.12,806.04,806.05,400.0
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 12:35:00,805.13,805.13,805.13,805.13,0.0,805.13,805.13,805.13,805.13,0.0
2016-08-05 12:40:00,805.13,805.13,805.13,805.13,0.0,805.13,805.13,805.13,805.13,0.0
2016-08-05 12:45:00,805.3,805.3,805.3,805.3,100.0,805.3,805.3,805.3,805.3,100.0
2016-08-05 12:50:00,805.3,805.3,805.3,805.3,0.0,805.3,805.3,805.3,805.3,0.0
2016-08-05 12:55:00,805.63,805.63,805.2,805.21,1000.0,805.63,805.63,805.2,805.21,1000.0
2016-08-05 13:00:00,805.33,806.21,805.02,806.09,1483.0,805.33,806.21,805.02,806.09,1483.0
2016-08-05 13:05:00,806.07,806.07,806.06,806.07,100.0,806.07,806.07,806.06,806.07,100.0
2016-08-05 13:10:00,806.24,806.24,806.1,806.1,200.0,806.24,806.24,806.1,806.1,200.0
2016-08-05 13:15:00,805.94,806.13,805.86,805.86,550.0,805.94,806.13,805.86,805.86,550.0
2016-08-05 13:20:00,805.86,805.86,805.86,805.86,0.0,805.86,805.86,805.86,805.86,0.0
2016-08-05 13:25:00,806.16,806.38,806.15,806.31,1500.0,806.16,806.38,806.15,806.31,1500.0
2016-08-05 13:30:00,806.31,806.31,806.31,806.31,0.0,806.31,806.31,806.31,806.31,0.0
2016-08-05 13:35:00,806.61,806.61,806.6,806.61,100.0,806.61,806.61,806.6,806.61,100.0
2016-08-05 13:40:00,806.55,806.92,806.55,806.55,900.0,806.55,806.92,806.55,806.55,900.0
2016-08-05 13:45:00,807.11,807.11,806.01,806.01,1800.0,807.11,807.11,806.01,806.01,1800.0
2016-08-05 13:50:00,806.67,806.69,806.67,806.69,226.0,806.67,806.69,806.67,806.69,226.0
2016-08-05 13:55:00,807.03,807.03,807.03,807.03,100.0,807.03,807.03,807.03,807.03,100.0
2016-08-05 14:00:00,807.02,807.02,806.81,806.82,200.0,807.02,807.02,806.81,806.82,200.0
2016-08-05 14:05:00,807.18,807.18,807.18,807.18,200.0,807.18,807.18,807.18,807.18,200.0
2016-08-05 14:10:00,807.11,807.11,807.0,807.0,400.0,807.11,807.11,807.0,807.0,400.0
2016-08-05 14:15:00,806.81,807.2,806.81,807.2,200.0,806.81,807.2,806.81,807.2,200.0
2016-08-05 14:20:00,807.23,807.23,807.22,807.22,200.0,807.23,807.23,807.22,807.22,200.0
2016-08-05 14:25:00,807.23,807.23,806.63,806.64,1500.0,807.23,807.23,806.63,806.64,1500.0
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 14:35:00,806.6,806.6,806.6,806.6,0.0,806.6,806.6,806.6,806.6,0.0
2016-08-05 14:40:00,806.49,806.97,806.49,806.89,400.0,806.49,806.97,806.49,806.89,400.0
2016-08-05 14:45:00,806.71,806.9,806.4,806.9,800.0,806.71,806.9,806.4,806.9,800.0
2016-08-05 14:50:00,806.73,807.39,806.73,807.39,367.0,806.73,807.39,806.73,807.39,367.0
2016-08-05 14:55:00,806.89,807.99,806.89,807.99,500.0,806.89,807.99,806.89,807.99,500.0
2016-08-05 15:00:00,807.48,807.88,807.48,807.86,700.0,807.48,807.88,807.48,807.86,700.0
2016-08-05 15:05:00,807.24,808.2,807.24,808.2,1563.0,807.24,808.2,807.24,808.2,1563.0
2016-08-05 15:10:00,808.05,808.76,808.05,808.76,838.0,808.05,808.76,808.05,808.76,838.0
2016-08-05 15:15:00,808.42,809.15,808.42,808.75,713.0,808.42,809.15,808.42,808.75,713.0
2016-08-05 15:20:00,808.55,808.55,807.48,807.73,2046.0,808.55,808.55,807.48,807.73,2046.0
2016-08-05 15:25:00,807.49,807.63,807.42,807.51,1428.0,807.49,807.63,807.42,807.51,1428.0
2016-08-05 15:30:00,807.51,807.54,806.47,807.21,5400.0,807.51,807.54,806.47,807.21,5400.0
2016-08-05 15:35:00,806.75,807.5,806.75,807.03,1931.0,806.75,807.5,806.75,807.03,1931.0
2016-08-05 15:40:00,806.71,806.72,806.23,806.23,2000.0,806.71,806.72,806.23,806.23,2000.0
2016-08-05 15:45:00,806.15,806.37,805.85,805.85,1407.0,806.15,806.37,805.85,805.85,1407.0
2016-08-05 15:50:00,805.89,806.05,805.55,805.97,2300.0,805.89,806.05,805.55,805.97,2300.0
2016-08-05 15:55:00,805.68,805.91,805.27,805.91,8259.0,805.68,805.91,805.27,805.91,8259.0
2016-08-08 09:30:00,808.32,808.88,808.32,808.88,1393.0,808.32,808.88,808.32,808.88,1393.0
2016-08-08 09:35:00,807.15,807.15,805.87,806.11,1300.0,807.15,807.15,805.87,806.11,1300.0
2016-08-08 09:40:00,806.11,806.11,805.26,805.92,500.0,806.11,806.11,805.26,805.92,500.0
2016-08-08 09:45:00,806.65,806.65,806.65,806.65,100.0,806.65,806.65,806.65,806.65,100.0
2016-08-08 09:50:00,804.57,804.58,803.47,803.47,440.0,804.57,804.58,803.47,803.47,440.0
2016-08-08 09:55:00,803.1,803.42,802.52,802.53,1200.0,803.1,803.42,802.52,802.53,1200.0
2016-08-08 10:00:00,803.38,803.38,803.3,803.3,200.0,803.38,803.38,803.3,803.3,200.0
2016-08-08 10:05:00,803.92,804.14,803.88,803.88,500.0,803.92,804.14,803.88,803.88,500.0
2016-08-08 10:10:00,803.82,803.82,803.82,803.82,200.0,803.82,803.82,803.82,803.82,200.0
2016-08-08 10:15:00,803.92,803.92,803.07,803.07,700.0,803.92,803.92,803.07,803.07,700.0
2016-08-08 10:20:00,802.56,802.56,800.04,800.5,2602.0,802.56,802.56,800.04,800.5,2602.0
2016-08-08 10:25:00,800.16,800.83,800.16,800.23,900.0,800.16,800.83,800.16,800.23,900.0
2016-08-08 10:30:00,800.53,801.67,800.53,800.75,2200.0,800.53,801.67,800.53,800.75,2200.0
2016-08-08 10:35:00,800.94,801.05,800.81,801.05,402.0,800.94,801.05,800.81,801.05,402.0
2016-08-08 10:40:00,801.49,801.73,801.14,801.6,900.0,801.49,801.73,801.14,801.6,900.0
2016-08-08 10:45:00,802.25,802.25,801.14,801.14,300.0,802.25,802.25,801.14,801.14,300.0
2016-08-08 10:50:00,801.03,803.74,801.03,803.74,4793.0,801.03,803.74,801.03,803.74,4793.0
2016-08-08 10:55:00,803.04,803.04,802.42,802.43,1400.0,803.04,803.04,802.42,802.43,1400.0
2016-08-08 11:00:00,802.61,802.61,801.05,801.55,2500.0,802.61,802.61,801.05,801.55,2500.0
2016-08-08 11:05:00,801.51,802.25,801.51,802.25,671.0,801.51,802.25,801.51,802.25,671.0
2016-08-08 11:10:00,801.83,801.83,801.83,801.83,100.0,801.83,801.83,801.83,801.83,100.0
2016-08-08 11:15:00,802.38,802.92,802.38,802.9,400.0,802.38,802.92,802.38,802.9,400.0
2016-08-08 11:20:00,802.61,802.61,802.61,802.61,200.0,802.61,802.61,802.61,802.61,200.0
2016-08-08 11:25:00,802.18,802.62,802.16,802.62,400.0,802.18,802.62,802.16,802.62,400.0
2016-08-08 11:30:00,802.83,803.62,802.83,803.62,600.0,802.83,803.62,802.83,803.62,600.0
2016-08-08 11:35:00,802.58,803.75,802.58,802.72,500.0,802.58,803.75,802.58,802.72,500.0
2016-08-08 11:40:00,802.37,803.23,802.37,802.6,400.0,802.37,803.23,802.37,802.6,400.0
2016-08-08 11:45:00,803.25,803.25,803.25,803.25,100.0,803.25,803.25,803.25,803.25,100.0
2016-08-08 11:50:00,802.99,803.27,802.72,803.19,600.0,802.99,803.27,802.72,803.19,600.0
2016-08-08 11:55:00,802.66,803.26,802.66,803.26,504.0,802.66,803.26,802.66,803.26,504.0
2016-08-08 12:00:00,802.99,802.99,802.99,802.99,100.0,802.99,802.99,802.99,802.99,100.0
2016-08-08 12:05:00,803.27,803.27,803.26,803.27,100.0,803.27,803.27,803.26,803.27,100.0
2016-08-08 12:10:00,803.21,803.21,803.2,803.21,100.0,803.21,803.21,803.2,803.21,100.0
2016-08-08 12:15:00,802.59,802.59,802.15,802.57,400.0,802.59,802.59,802.15,802.57,400.0
2016-08-08 12:20:00,802.2,802.47,801.76,802.4,2200.0,802.2,802.47,801.76,802.4,2200.0
2016-08-08 12:25:00,802.08,802.3,802.08,802.3,200.0,802.08,802.3,802.08,802.3,200.0
2016-08-08 12:30:00,802.24,802.24,802.24,802.24,100.0,802.24,802.24,802.24,802.24,100.0
2016-08-08 12:35:00,803.08,803.75,802.4,802.75,400.0,803.08,803.75,802.4,802.75,400.0
2016-08-08 12:40:00,802.78,802.78,802.03,802.03,300.0,802.78,802.78,802.03,802.03,300.0
2016-08-08 12:45:00,802.46,802.46,801.91,801.91,200.0,802.46,802.46,801.91,801.91,200.0
2016-08-08 12:50:00,802.36,802.36,802.36,802.36,100.0,802.36,802.36,802.36,802.36,100.0
2016-08-08 12:55:00,801.73,801.73,801.73,801.73,200.0,801.73,801.73,801.73,801.73,200.0
2016-08-08 13:00:00,802.0,802.32,801.8,802.32,400.0,802.0,802.32,801.8,802.32,400.0
2016-08-08 13:05:00,802.32,802.32,801.81,802.21,600.0,802.32,802.32,801.81,802.21,600.0
2016-08-08 13:10:00,801.81,802.11,801.81,802.11,240.0,801.81,802.11,801.81,802.11,240.0
2016-08-08 13:15:00,802.14,802.14,801.81,801.81,200.0,802.14,802.14,801.81,801.81,200.0
2016-08-08 13:20:00,802.47,802.47,801.58,801.99,1800.0,802.47,802.47,801.58,801.99,1800.0
2016-08-08 13:25:00,802.13,802.66,801.83,802.66,1700.0,802.13,802.66,801.83,802.66,1700.0
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 13:35:00,802.57,802.57,802.57,802.57,0.0,802.57,802.57,802.57,802.57,0.0
2016-08-08 13:40:00,803.4,803.4,802.5,802.64,314.0,803.4,803.4,802.5,802.64,314.0
2016-08-08 13:45:00,802.54,802.54,802.24,802.25,380.0,802.54,802.54,802.24,802.25,380.0
2016-08-08 13:50:00,802.8,802.8,802.79,802.8,100.0,802.8,802.8,802.79,802.8,100.0
2016-08-08 13:55:00,802.77,802.77,802.18,802.18,300.0,802.77,802.77,802.18,802.18,300.0
2016-08-08 14:00:00,802.19,802.38,802.19,802.38,200.0,802.19,802.38,802.19,802.38,200.0
2016-08-08 14:05:00,802.47,802.72,802.07,802.07,2583.0,802.47,802.72,802.07,802.07,2583.0
2016-08-08 14:10:00,801.86,801.86,801.86,801.86,100.0,801.86,801.86,801.86,801.86,100.0
2016-08-08 14:15:00,801.88,801.88,801.28,801.35,300.0,801.88,801.88,801.28,801.35,300.0
2016-08-08 14:20:00,801.84,801.84,801.84,801.84,100.0,801.84,801.84,801.84,801.84,100.0
2016-08-08 14:25:00,801.79,802.34,801.58,802.34,300.0,801.79,802.34,801.58,802.34,300.0
2016-08-08 14:30:00,802.31,802.31,802.31,802.31,100.0,802.31,802.31,802.31,802.31,100.0
2016-08-08 14:35:00,802.25,802.26,802.25,802.25,100.0,802.25,802.26,802.25,802.25,100.0
2016-08-08 14:40:00,802.33,802.33,802.2,802.21,400.0,802.33,802.33,802.2,802.21,400.0
2016-08-08 14:45:00,802.22,802.22,802.22,802.22,600.0,802.22,802.22,802.22,802.22,600.0
2016-08-08 14:50:00,802.72,802.72,802.72,802.72,100.0,802.72,802.72,802.72,802.72,100.0
2016-08-08 14:55:00,802.74,802.74,801.9,801.98,843.0,802.74,802.74,801.9,801.98,843.0
2016-08-08 15:00:00,802.32,802.32,802.0,802.0,200.0,802.32,802.32,802.0,802.0,200.0
2016-08-08 15:05:00,802.23,802.23,802.23,802.23,100.0,802.23,802.23,802.23,802.23,100.0
2016-08-08 15:10:00,801.81,802.09,801.29,801.4,700.0,801.81,802.09,801.29,801.4,700.0
2016-08-08 15:15:00,801.91,801.91,800.91,801.44,1800.0,801.91,801.91,800.91,801.44,1800.0
2016-08-08 15:20:00,801.24,802.25,801.23,801.23,400.0,801.24,802.25,801.23,801.23,400.0
2016-08-08 15:25:00,801.78,801.78,801.28,801.28,200.0,801.78,801.78,801.28,801.28,200.0
2016-08-08 15:30:00,801.68,801.97,801.43,801.65,400.0,801.68,801.97,801.43,801.65,400.0
2016-08-08 15:35:00,801.57,801.58,801.39,801.39,1200.0,801.57,801.58,801.39,801.39,1200.0
2016-08-08 15:40:00,801.78,801.78,801.27,801.28,600.0,801.78,801.78,801.27,801.28,600.0
2016-08-08 15:45:00,801.22,801.27,800.58,801.13,2400.0,801.22,801.27,800.58,801.13,2400.0
2016-08-08 15:50:00,800.72,801.93,800.62,801.91,2800.0,800.72,801.93,800.62,801.91,2800.0
2016-08-08 15:55:00,801.8,802.05,800.97,801.32,7259.0,801.8,802.05,800.97,801.32,7259.0
2016-08-09 09:30:00,800.59,801.1,800.59,800.98,1270.0,800.59,801.1,800.59,800.98,1270.0
2016-08-09 09:35:00,802.11,802.11,802.11,802.11,100.0,802.11,802.11,802.11,802.11,100.0
2016-08-09 09:40:00,800.12,800.12,797.84,797.84,1790.0,800.12,800.12,797.84,797.84,1790.0
2016-08-09 09:45:00,798.5,799.35,798.35,799.35,2928.0,798.5,799.35,798.35,799.35,2928.0
2016-08-09 09:50:00,799.43,799.43,799.43,799.43,100.0,799.43,799.43,799.43,799.43,100.0
2016-08-09 09:55:00,799.74,799.74,799.72,799.74,500.0,799.74,799.74,799.72,799.74,500.0
2016-08-09 10:00:00,799.56,801.03,798.99,801.03,2013.0,799.56,801.03,798.99,801.03,2013.0
2016-08-09 10:05:00,800.37,800.37,799.61,799.88,610.0,800.37,800.37,799.61,799.88,610.0
2016-08-09 10:10:00,800.23,800.32,799.78,799.78,300.0,800.23,800.32,799.78,799.78,300.0
2016-08-09 10:15:00,799.95,800.39,799.95,800.39,300.0,799.95,800.39,799.95,800.39,300.0
2016-08-09 10:20:00,800.19,800.19,799.52,799.52,1245.0,800.19,800.19,799.52,799.52,1245.0
2016-08-09 10:25:00,799.6,801.14,799.6,801.14,1407.0,799.6,801.14,799.6,801.14,1407.0
2016-08-09 10:30:00,800.83,802.39,800.83,802.28,1400.0,800.83,802.39,800.83,802.28,1400.0
2016-08-09 10:35:00,802.02,802.32,801.57,802.32,700.0,802.02,802.32,801.57,802.32,700.0
2016-08-09 10:40:00,802.03,803.0,802.03,802.95,4581.0,802.03,803.0,802.03,802.95,4581.0
2016-08-09 10:45:00,802.55,802.55,802.19,802.2,200.0,802.55,802.55,802.19,802.2,200.0
2016-08-09 10:50:00,802.46,802.46,802.46,802.46,100.0,802.46,802.46,802.46,802.46,100.0
2016-08-09 10:55:00,802.06,802.06,801.45,801.46,700.0,802.06,802.06,801.45,801.46,700.0
2016-08-09 11:00:00,801.31,801.4,801.31,801.4,200.0,801.31,801.4,801.31,801.4,200.0
2016-08-09 11:05:00,801.35,802.27,801.35,801.82,1400.0,801.35,802.27,801.35,801.82,1400.0
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 11:15:00,802.26,802.26,802.26,802.26,0.0,802.26,802.26,802.26,802.26,0.0
2016-08-09 11:20:00,801.66,801.8,801.43,801.43,600.0,801.66,801.8,801.43,801.43,600.0
2016-08-09 11:25:00,801.16,801.16,800.71,800.71,300.0,801.16,801.16,800.71,800.71,300.0
2016-08-09 11:30:00,800.85,801.11,800.44,800.45,1353.0,800.85,801.11,800.44,800.45,1353.0
2016-08-09 11:35:00,800.45,800.51,799.27,800.42,2000.0,800.45,800.51,799.27,800.42,2000.0
2016-08-09 11:40:00,799.7,799.71,799.01,799.48,600.0,799.7,799.71,799.01,799.48,600.0
2016-08-09 11:45:00,799.7,799.7,798.5,798.5,700.0,799.7,799.7,798.5,798.5,700.0
2016-08-09 11:50:00,798.5,799.12,798.5,798.52,805.0,798.5,799.12,798.5,798.52,805.0
2016-08-09 11:55:00,799.23,799.23,798.65,798.65,498.0,799.23,799.23,798.65,798.65,498.0
2016-08-09 12:00:00,798.76,799.09,798.76,799.08,500.0,798.76,799.09,798.76,799.08,500.0
2016-08-09 12:05:00,799.23,799.23,798.86,798.86,300.0,799.23,799.23,798.86,798.86,300.0
2016-08-09 12:10:00,799.04,799.04,799.02,799.03,200.0,799.04,799.04,799.02,799.03,200.0
2016-08-09 12:15:00,799.13,799.34,799.02,799.11,500.0,799.13,799.34,799.02,799.11,500.0
2016-08-09 12:20:00,799.08,799.09,798.13,798.13,1092.0,799.08,799.09,798.13,798.13,1092.0
2016-08-09 12:25:00,798.25,798.7,798.25,798.7,1523.0,798.25,798.7,798.25,798.7,1523.0
2016-08-09 12:30:00,798.65,799.19,798.51,798.65,4800.0,798.65,799.19,798.51,798.65,4800.0
2016-08-09 12:35:00,798.82,799.32,798.65,799.18,2348.0,798.82,799.32,798.65,799.18,2348.0
2016-08-09 12:40:00,799.18,799.18,799.18,799.18,0.0,799.18,799.18,799.18,799.18,0.0
2016-08-09 12:45:00,798.9,798.9,798.9,798.9,100.0,798.9,798.9,798.9,798.9,100.0
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 12:55:00,798.9,798.9,798.9,798.9,0.0,798.9,798.9,798.9,798.9,0.0
2016-08-09 13:00:00,799.2,799.77,799.19,799.77,1155.0,799.2,799.77,799.19,799.77,1155.0
2016-08-09 13:05:00,799.59,799.76,799.24,799.76,400.0,799.59,799.76,799.24,799.76,400.0
2016-08-09 13:10:00,799.9,800.23,799.9,800.23,900.0,799.9,800.23,799.9,800.23,900.0
2016-08-09 13:15:00,800.23,800.33,800.09,800.3,1500.0,800.23,800.33,800.09,800.3,1500.0
2016-08-09 13:20:00,800.37,800.37,799.62,799.86,1100.0,800.37,800.37,799.62,799.86,1100.0
2016-08-09 13:25:00,799.21,799.84,799.04,799.75,1900.0,799.21,799.84,799.04,799.75,1900.0
2016-08-09 13:30:00,799.84,800.22,799.84,800.22,1088.0,799.84,800.22,799.84,800.22,1088.0
2016-08-09 13:35:00,799.78,799.78,799.42,799.7,900.0,799.78,799.78,799.42,799.7,900.0
2016-08-09 13:40:00,799.65,799.65,799.65,799.65,200.0,799.65,799.65,799.65,799.65,200.0
2016-08-09 13:45:00,800.07,800.07,799.96,799.96,401.0,800.07,800.07,799.96,799.96,401.0
2016-08-09 13:50:00,799.7,799.7,799.36,799.36,493.0,799.7,799.7,799.36,799.36,493.0
2016-08-09 13:55:00,799.36,799.98,799.36,799.98,1500.0,799.36,799.98,799.36,799.98,1500.0
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 14:05:00,800.05,800.05,800.05,800.05,0.0,800.05,800.05,800.05,800.05,0.0
2016-08-09 14:10:00,800.23,800.23,799.34,799.69,1840.0,800.23,800.23,799.34,799.69,1840.0
2016-08-09 14:15:00,799.61,800.03,799.59,799.85,1300.0,799.61,800.03,799.59,799.85,1300.0
2016-08-09 14:20:00,799.85,799.85,799.85,799.85,0.0,799.85,799.85,799.85,799.85,0.0
2016-08-09 14:25:00,799.31,799.61,799.2,799.3,800.0,799.31,799.61,799.2,799.3,800.0
2016-08-09 14:30:00,798.54,798.98,798.02,798.27,1154.0,798.54,798.98,798.02,798.27,1154.0
2016-08-09 14:35:00,798.38,798.62,798.01,798.01,1262.0,798.38,798.62,798.01,798.01,1262.0
2016-08-09 14:40:00,797.8,797.8,797.8,797.8,100.0,797.8,797.8,797.8,797.8,100.0
2016-08-09 14:45:00,798.24,798.27,797.62,797.62,400.0,798.24,798.27,797.62,797.62,400.0
2016-08-09 14:50:00,798.0,798.0,798.0,798.0,100.0,798.0,798.0,798.0,798.0,100.0
2016-08-09 14:55:00,797.87,797.93,797.65,797.65,500.0,797.87,797.93,797.65,797.65,500.0
2016-08-09 15:00:00,797.96,798.16,797.69,798.16,300.0,797.96,798.16,797.69,798.16,300.0
2016-08-09 15:05:00,798.02,798.21,797.87,798.05,745.0,798.02,798.21,797.87,798.05,745.0
2016-08-09 15:10:00,798.25,798.37,798.04,798.14,1562.0,798.25,798.37,798.04,798.14,1562.0
2016-08-09 15:15:00,797.94,797.94,797.94,797.94,100.0,797.94,797.94,797.94,797.94,100.0
2016-08-09 15:20:00,797.78,797.85,797.3,797.42,1423.0,797.78,797.85,797.3,797.42,1423.0
2016-08-09 15:25:00,797.5,797.5,797.15,797.15,300.0,797.5,797.5,797.15,797.15,300.0
2016-08-09 15:30:00,797.02,797.04,797.02,797.04,450.0,797.02,797.04,797.02,797.04,450.0
2016-08-09 15:35:00,797.14,797.6,797.09,797.6,2300.0,797.14,797.6,797.09,797.6,2300.0
2016-08-09 15:40:00,797.84,798.66,797.84,798.27,2932.0,797.84,798.66,797.84,798.27,2932.0
2016-08-09 15:45:00,798.31,798.62,797.13,797.21,6652.0,798.31,798.62,797.13,797.21,6652.0
2016-08-09 15:50:00,797.27,797.73,797.15,797.61,2222.0,797.27,797.73,797.15,797.61,2222.0
2016-08-09 15:55:00,797.55,798.38,797.3,797.46,6328.0,797.55,798.38,797.3,797.46,6328.0
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 09:35:00,798.79,798.79,798.79,798.79,0.0,798.79,798.79,798.79,798.79,0.0
2016-08-10 09:40:00,798.79,798.79,798.79,798.79,0.0,798.79,798.79,798.79,798.79,0.0
2016-08-10 09:45:00,802.08,802.08,799.44,799.44,200.0,802.08,802.08,799.44,799.44,200.0
2016-08-10 09:50:00,801.0,801.0,798.78,799.49,697.0,801.0,801.0,798.78,799.49,697.0
2016-08-10 09:55:00,799.77,799.77,798.25,798.3,1297.0,799.77,799.77,798.25,798.3,1297.0
2016-08-10 10:00:00,799.18,799.22,798.03,798.03,1200.0,799.18,799.22,798.03,798.03,1200.0
2016-08-10 10:05:00,798.0,799.11,798.0,798.62,500.0,798.0,799.11,798.0,798.62,500.0
2016-08-10 10:10:00,798.94,799.16,798.94,799.16,200.0,798.94,799.16,798.94,799.16,200.0
2016-08-10 10:15:00,799.32,799.76,798.75,799.76,600.0,799.32,799.76,798.75,799.76,600.0
2016-08-10 10:20:00,799.83,801.35,798.86,800.6,1100.0,799.83,801.35,798.86,800.6,1100.0
2016-08-10 10:25:00,799.8,799.81,799.23,799.23,400.0,799.8,799.81,799.23,799.23,400.0
2016-08-10 10:30:00,800.2,800.2,799.11,799.11,500.0,800.2,800.2,799.11,799.11,500.0
2016-08-10 10:35:00,799.71,799.71,798.35,798.35,1125.0,799.71,799.71,798.35,798.35,1125.0
2016-08-10 10:40:00,798.4,799.49,798.4,798.93,500.0,798.4,799.49,798.4,798.93,500.0
2016-08-10 10:45:00,798.92,799.69,798.91,798.96,1522.0,798.92,799.69,798.91,798.96,1522.0
2016-08-10 10:50:00,800.48,800.63,799.36,799.36,400.0,800.48,800.63,799.36,799.36,400.0
2016-08-10 10:55:00,800.49,800.49,800.49,800.49,100.0,800.49,800.49,800.49,800.49,100.0
2016-08-10 11:00:00,799.73,800.73,799.7,800.2,909.0,799.73,800.73,799.7,800.2,909.0
2016-08-10 11:05:00,800.0,800.31,799.01,799.01,1000.0,800.0,800.31,799.01,799.01,1000.0
2016-08-10 11:10:00,800.03,800.03,798.89,798.89,405.0,800.03,800.03,798.89,798.89,405.0
2016-08-10 11:15:00,798.98,799.57,798.81,799.57,1000.0,798.98,799.57,798.81,799.57,1000.0
2016-08-10 11:20:00,798.75,799.21,798.19,799.21,800.0,798.75,799.21,798.19,799.21,800.0
2016-08-10 11:25:00,799.2,800.0,799.03,799.78,1860.0,799.2,800.0,799.03,799.78,1860.0
2016-08-10 11:30:00,799.62,799.8,799.23,799.8,700.0,799.62,799.8,799.23,799.8,700.0
2016-08-10 11:35:00,799.83,799.94,798.93,799.94,400.0,799.83,799.94,798.93,799.94,400.0
2016-08-10 11:40:00,799.54,799.55,799.47,799.47,500.0,799.54,799.55,799.47,799.47,500.0
2016-08-10 11:45:00,799.55,799.55,799.55,799.55,400.0,799.55,799.55,799.55,799.55,400.0
2016-08-10 11:50:00,799.57,799.97,799.42,799.43,2400.0,799.57,799.97,799.42,799.43,2400.0
2016-08-10 11:55:00,799.66,799.66,799.26,799.26,800.0,799.66,799.66,799.26,799.26,800.0
2016-08-10 12:00:00,799.56,799.56,799.34,799.34,300.0,799.56,799.56,799.34,799.34,300.0
2016-08-10 12:05:00,799.67,800.35,799.3,800.35,5216.0,799.67,800.35,799.3,800.35,5216.0
2016-08-10 12:10:00,800.35,800.44,799.57,800.1,1510.0,800.35,800.44,799.57,800.1,1510.0
2016-08-10 12:15:00,800.44,800.78,799.99,800.56,6900.0,800.44,800.78,799.99,800.56,6900.0
2016-08-10 12:20:00,801.24,802.49,800.78,802.49,1694.0,801.24,802.49,800.78,802.49,1694.0
2016-08-10 12:25:00,802.09,802.33,801.81,802.33,980.0,802.09,802.33,801.81,802.33,980.0
2016-08-10 12:30:00,801.82,801.84,801.05,801.8,1140.0,801.82,801.84,801.05,801.8,1140.0
2016-08-10 12:35:00,801.58,801.62,801.15,801.16,307.0,801.58,801.62,801.15,801.16,307.0
2016-08-10 12:40:00,801.72,801.76,801.4,801.76,500.0,801.72,801.76,801.4,801.76,500.0
2016-08-10 12:45:00,801.17,802.17,801.17,802.17,200.0,801.17,802.17,801.17,802.17,200.0
2016-08-10 12:50:00,802.17,802.17,802.17,802.17,200.0,802.17,802.17,802.17,802.17,200.0
2016-08-10 12:55:00,802.87,802.87,802.48,802.74,300.0,802.87,802.87,802.48,802.74,300.0
2016-08-10 13:00:00,802.46,802.86,802.46,802.86,200.0,802.46,802.86,802.46,802.86,200.0
2016-08-10 13:05:00,802.79,802.79,802.61,802.62,612.0,802.79,802.79,802.61,802.62,612.0
2016-08-10 13:10:00,802.88,802.88,802.72,802.72,200.0,802.88,802.88,802.72,802.72,200.0
2016-08-10 13:15:00,802.71,802.78,802.02,802.74,600.0,802.71,802.78,802.02,802.74,600.0
2016-08-10 13:20:00,802.74,803.09,802.35,802.57,1200.0,802.74,803.09,802.35,802.57,1200.0
2016-08-10 13:25:00,802.83,803.09,802.1,802.1,400.0,802.83,803.09,802.1,802.1,400.0
2016-08-10 13:30:00,802.58,803.09,802.14,802.58,700.0,802.58,803.09,802.14,802.58,700.0
2016-08-10 13:35:00,802.63,802.94,802.14,802.58,1450.0,802.63,802.94,802.14,802.58,1450.0
2016-08-10 13:40:00,802.39,802.79,802.36,802.78,2290.0,802.39,802.79,802.36,802.78,2290.0
2016-08-10 13:45:00,802.57,802.73,802.15,802.22,1300.0,802.57,802.73,802.15,802.22,1300.0
2016-08-10 13:50:00,802.25,802.62,801.67,802.52,1186.0,802.25,802.62,801.67,802.52,1186.0
2016-08-10 13:55:00,803.03,803.03,802.51,802.51,200.0,803.03,803.03,802.51,802.51,200.0
2016-08-10 14:00:00,803.09,803.09,803.09,803.09,500.0,803.09,803.09,803.09,803.09,500.0
2016-08-10 14:05:00,802.49,803.48,802.49,803.42,600.0,802.49,803.48,802.49,803.42,600.0
2016-08-10 14:10:00,802.9,803.48,802.49,802.79,1572.0,802.9,803.48,802.49,802.79,1572.0
2016-08-10 14:15:00,802.95,803.2,802.8,802.8,625.0,802.95,803.2,802.8,802.8,625.0
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 14:25:00,802.94,802.94,802.94,802.94,0.0,802.94,802.94,802.94,802.94,0.0
2016-08-10 14:30:00,802.94,802.94,802.94,802.94,0.0,802.94,802.94,802.94,802.94,0.0
2016-08-10 14:35:00,802.6,803.44,802.6,803.0,2400.0,802.6,803.44,802.6,803.0,2400.0
2016-08-10 14:40:00,803.17,803.24,802.66,802.66,810.0,803.17,803.24,802.66,802.66,810.0
2016-08-10 14:45:00,802.71,803.31,802.71,803.31,300.0,802.71,803.31,802.71,803.31,300.0
2016-08-10 14:50:00,803.15,803.48,803.12,803.45,1203.0,803.15,803.48,803.12,803.45,1203.0
2016-08-10 14:55:00,803.39,803.57,803.36,803.57,1797.0,803.39,803.57,803.36,803.57,1797.0
2016-08-10 15:00:00,803.44,803.96,803.1,803.96,600.0,803.44,803.96,803.1,803.96,600.0
2016-08-10 15:05:00,803.84,803.95,803.84,803.95,200.0,803.84,803.95,803.84,803.95,200.0
2016-08-10 15:10:00,803.87,803.87,803.86,803.87,100.0,803.87,803.87,803.86,803.87,100.0
2016-08-10 15:15:00,804.63,804.71,804.5,804.59,700.0,804.63,804.71,804.5,804.59,700.0
2016-08-10 15:20:00,804.0,804.71,803.83,804.59,3076.0,804.0,804.71,803.83,804.59,3076.0
2016-08-10 15:25:00,804.63,804.72,804.57,804.72,300.0,804.63,804.72,804.57,804.72,300.0
2016-08-10 15:30:00,804.73,804.73,803.91,803.91,718.0,804.73,804.73,803.91,803.91,718.0
2016-08-10 15:35:00,804.14,804.15,803.3,803.3,2214.0,804.14,804.15,803.3,803.3,2214.0
2016-08-10 15:40:00,803.21,803.21,802.4,802.4,1239.0,803.21,803.21,802.4,802.4,1239.0
2016-08-10 15:45:00,802.16,802.32,801.01,802.22,4918.0,802.16,802.32,801.01,802.22,4918.0
2016-08-10 15:50:00,801.8,802.27,801.66,802.27,1100.0,801.8,802.27,801.66,802.27,1100.0
2016-08-10 15:55:00,802.44,803.4,802.19,803.38,4947.0,802.44,803.4,802.19,803.38,4947.0
2016-08-11 09:30:00,806.68,812.34,806.68,812.34,2838.0,806.68,812.34,806.68,812.34,2838.0
2016-08-11 09:35:00,812.34,813.48,809.38,810.02,3463.0,812.34,813.48,809.38,810.02,3463.0
2016-08-11 09:40:00,810.6,810.6,809.96,810.0,2200.0,810.6,810.6,809.96,810.0,2200.0
2016-08-11 09:45:00,808.44,808.6,807.12,807.48,1200.0,808.44,808.6,807.12,807.48,1200.0
2016-08-11 09:50:00,806.25,807.23,805.92,807.23,1640.0,806.25,807.23,805.92,807.23,1640.0
2016-08-11 09:55:00,806.08,806.68,806.05,806.68,1240.0,806.08,806.68,806.05,806.68,1240.0
2016-08-11 10:00:00,806.23,806.23,806.23,806.23,100.0,806.23,806.23,806.23,806.23,100.0
2016-08-11 10:05:00,805.89,806.29,805.89,806.29,300.0,805.89,806.29,805.89,806.29,300.0
2016-08-11 10:10:00,806.08,806.55,805.18,805.98,7148.0,806.08,806.55,805.18,805.98,7148.0
2016-08-11 10:15:00,806.72,807.08,806.11,806.44,1400.0,806.72,807.08,806.11,806.44,1400.0
2016-08-11 10:20:00,805.97,806.38,805.97,806.37,600.0,805.97,806.38,805.97,806.37,600.0
2016-08-11 10:25:00,806.37,806.37,804.06,805.4,2000.0,806.37,806.37,804.06,805.4,2000.0
2016-08-11 10:30:00,805.77,806.2,805.31,805.32,2700.0,805.77,806.2,805.31,805.32,2700.0
2016-08-11 10:35:00,804.61,806.25,804.61,804.99,5000.0,804.61,806.25,804.61,804.99,5000.0
2016-08-11 10:40:00,805.03,806.14,804.59,804.6,1523.0,805.03,806.14,804.59,804.6,1523.0
2016-08-11 10:45:00,805.14,805.5,805.0,805.01,1500.0,805.14,805.5,805.0,805.01,1500.0
2016-08-11 10:50:00,805.1,805.49,804.71,804.71,600.0,805.1,805.49,804.71,804.71,600.0
2016-08-11 10:55:00,804.03,804.2,804.0,804.2,1000.0,804.03,804.2,804.0,804.2,1000.0
2016-08-11 11:00:00,803.78,804.81,803.66,804.81,1100.0,803.78,804.81,803.66,804.81,1100.0
2016-08-11 11:05:00,804.64,804.79,804.03,804.1,600.0,804.64,804.79,804.03,804.1,600.0
2016-08-11 11:10:00,804.77,804.77,803.69,803.9,2218.0,804.77,804.77,803.69,803.9,2218.0
2016-08-11 11:15:00,803.81,804.37,803.81,804.37,300.0,803.81,804.37,803.81,804.37,300.0
2016-08-11 11:20:00,803.34,804.36,803.0,803.0,1378.0,803.34,804.36,803.0,803.0,1378.0
2016-08-11 11:25:00,803.41,803.8,803.0,803.23,1100.0,803.41,803.8,803.0,803.23,1100.0
2016-08-11 11:30:00,802.31,802.31,801.4,801.45,1300.0,802.31,802.31,801.4,801.45,1300.0
2016-08-11 11:35:00,801.35,801.56,799.42,800.17,5060.0,801.35,801.56,799.42,800.17,5060.0
2016-08-11 11:40:00,800.14,800.69,800.03,800.05,2500.0,800.14,800.69,800.03,800.05,2500.0
2016-08-11 11:45:00,799.95,800.81,799.9,800.81,1686.0,799.95,800.81,799.9,800.81,1686.0
2016-08-11 11:50:00,801.68,802.49,801.57,802.49,800.0,801.68,802.49,801.57,802.49,800.0
2016-08-11 11:55:00,802.49,802.49,801.7,802.32,1266.0,802.49,802.49,801.7,802.32,1266.0
2016-08-11 12:00:00,802.49,802.49,799.75,799.84,16948.0,802.49,802.49,799.75,799.84,16948.0
2016-08-11 12:05:00,799.76,799.95,799.74,799.95,700.0,799.76,799.95,799.74,799.95,700.0
2016-08-11 12:10:00,799.71,799.71,798.96,799.0,600.0,799.71,799.71,798.96,799.0,600.0
2016-08-11 12:15:00,799.23,799.32,799.03,799.08,1800.0,799.23,799.32,799.03,799.08,1800.0
2016-08-11 12:20:00,799.74,800.21,799.74,800.21,300.0,799.74,800.21,799.74,800.21,300.0
2016-08-11 12:25:00,799.85,801.0,799.85,800.35,1000.0,799.85,801.0,799.85,800.35,1000.0
2016-08-11 12:30:00,800.62,800.62,799.66,799.84,1420.0,800.62,800.62,799.66,799.84,1420.0
2016-08-11 12:35:00,800.99,800.99,799.82,799.82,500.0,800.99,800.99,799.82,799.82,500.0
2016-08-11 12:40:00,800.16,800.19,800.0,800.06,1500.0,800.16,800.19,800.0,800.06,1500.0
2016-08-11 12:45:00,800.0,800.08,799.99,799.99,981.0,800.0,800.08,799.99,799.99,981.0
2016-08-11 12:50:00,799.01,800.05,799.0,799.63,2762.0,799.01,800.05,799.0,799.63,2762.0
2016-08-11 12:55:00,800.05,800.14,799.89,799.89,400.0,800.05,800.14,799.89,799.89,400.0
2016-08-11 13:00:00,799.84,799.97,799.23,799.97,800.0,799.84,799.97,799.23,799.97,800.0
2016-08-11 13:05:00,801.22,801.22,799.35,800.1,700.0,801.22,801.22,799.35,800.1,700.0
2016-08-11 13:10:00,800.74,800.74,799.99,800.42,400.0,800.74,800.74,799.99,800.42,400.0
2016-08-11 13:15:00,800.3,800.67,800.3,800.67,400.0,800.3,800.67,800.3,800.67,400.0
2016-08-11 13:20:00,800.13,800.74,800.13,800.36,2251.0,800.13,800.74,800.13,800.36,2251.0
2016-08-11 13:25:00,800.58,801.1,800.5,800.74,2200.0,800.58,801.1,800.5,800.74,2200.0
2016-08-11 13:30:00,800.65,800.98,800.05,800.05,1400.0,800.65,800.98,800.05,800.05,1400.0
2016-08-11 13:35:00,800.16,800.74,799.68,800.74,700.0,800.16,800.74,799.68,800.74,700.0
2016-08-11 13:40:00,799.87,800.58,799.87,800.29,400.0,799.87,800.58,799.87,800.29,400.0
2016-08-11 13:45:00,800.04,800.42,800.04,800.23,700.0,800.04,800.42,800.04,800.23,700.0
2016-08-11 13:50:00,800.74,801.76,800.15,801.76,800.0,800.74,801.76,800.15,801.76,800.0
2016-08-11 13:55:00,801.3,802.02,800.95,800.99,1200.0,801.3,802.02,800.95,800.99,1200.0
2016-08-11 14:00:00,801.33,801.75,800.85,801.6,2900.0,801.33,801.75,800.85,801.6,2900.0
2016-08-11 14:05:00,801.69,801.69,801.49,801.61,400.0,801.69,801.69,801.49,801.61,400.0
2016-08-11 14:10:00,801.75,802.16,801.21,801.21,2200.0,801.75,802.16,801.21,801.21,2200.0
2016-08-11 14:15:00,800.47,801.79,800.47,801.0,600.0,800.47,801.79,800.47,801.0,600.0
2016-08-11 14:20:00,801.16,801.16,801.15,801.16,100.0,801.16,801.16,801.15,801.16,100.0
2016-08-11 14:25:00,801.23,801.23,800.69,800.69,400.0,801.23,801.23,800.69,800.69,400.0
2016-08-11 14:30:00,801.12,801.47,801.0,801.4,500.0,801.12,801.47,801.0,801.4,500.0
2016-08-11 14:35:00,801.14,801.17,801.05,801.05,300.0,801.14,801.17,801.05,801.05,300.0
2016-08-11 14:40:00,800.76,800.77,800.65,800.74,600.0,800.76,800.77,800.65,800.74,600.0
2016-08-11 14:45:00,800.39,800.73,800.39,800.39,400.0,800.39,800.73,800.39,800.39,400.0
2016-08-11 14:50:00,801.06,801.06,800.77,800.78,300.0,801.06,801.06,800.77,800.78,300.0
2016-08-11 14:55:00,800.7,800.7,800.04,800.54,800.0,800.7,800.7,800.04,800.54,800.0
2016-08-11 15:00:00,801.08,801.45,801.0,801.38,2489.0,801.08,801.45,801.0,801.38,2489.0
2016-08-11 15:05:00,801.39,801.54,801.01,801.01,1900.0,801.39,801.54,801.01,801.01,1900.0
2016-08-11 15:10:00,801.38,801.77,800.95,800.95,1312.0,801.38,801.77,800.95,800.95,1312.0
2016-08-11 15:15:00,800.83,801.3,800.72,801.22,700.0,800.83,801.3,800.72,801.22,700.0
2016-08-11 15:20:00,801.3,802.12,801.25,801.94,1100.0,801.3,802.12,801.25,801.94,1100.0
2016-08-11 15:25:00,801.65,801.65,801.26,801.65,300.0,801.65,801.65,801.26,801.65,300.0
2016-08-11 15:30:00,801.04,801.77,801.0,801.0,1900.0,801.04,801.77,801.0,801.0,1900.0
2016-08-11 15:35:00,801.63,801.63,801.04,801.04,800.0,801.63,801.63,801.04,801.04,800.0
2016-08-11 15:40:00,801.19,801.63,801.19,801.63,1700.0,801.19,801.63,801.19,801.63,1700.0
2016-08-11 15:45:00,801.5,802.61,801.5,801.92,3215.0,801.5,802.61,801.5,801.92,3215.0
2016-08-11 15:50:00,801.89,802.6,801.78,802.58,4206.0,801.89,802.6,801.78,802.58,4206.0
2016-08-11 15:55:00,802.6,802.61,801.17,801.4,10401.0,802.6,802.61,801.17,801.4,10401.0
2016-08-12 09:30:00,799.03,802.9,799.03,800.16,2503.0,799.03,802.9,799.03,800.16,2503.0
2016-08-12 09:35:00,800.44,800.67,799.05,799.45,1305.0,800.44,800.67,799.05,799.45,1305.0
2016-08-12 09:40:00,800.22,800.22,798.62,798.62,500.0,800.22,800.22,798.62,798.62,500.0
2016-08-12 09:45:00,798.52,799.73,798.52,799.73,201.0,798.52,799.73,798.52,799.73,201.0
2016-08-12 09:50:00,800.1,801.16,800.08,800.75,902.0,800.1,801.16,800.08,800.75,902.0
2016-08-12 09:55:00,800.57,801.21,800.43,800.43,600.0,800.57,801.21,800.43,800.43,600.0
2016-08-12 10:00:00,800.84,801.21,800.44,800.54,1900.0,800.84,801.21,800.44,800.54,1900.0
2016-08-12 10:05:00,800.13,800.13,800.13,800.13,100.0,800.13,800.13,800.13,800.13,100.0
2016-08-12 10:10:00,800.22,800.29,800.12,800.12,500.0,800.22,800.29,800.12,800.12,500.0
2016-08-12 10:15:00,800.25,800.33,800.25,800.25,300.0,800.25,800.33,800.25,800.25,300.0
2016-08-12 10:20:00,799.63,799.63,799.07,799.07,300.0,799.63,799.63,799.07,799.07,300.0
2016-08-12 10:25:00,798.58,798.58,798.58,798.58,100.0,798.58,798.58,798.58,798.58,100.0
2016-08-12 10:30:00,798.58,798.58,798.58,798.58,0.0,798.58,798.58,798.58,798.58,0.0
2016-08-12 10:35:00,799.42,799.55,798.75,799.53,1332.0,799.42,799.55,798.75,799.53,1332.0
2016-08-12 10:40:00,799.54,799.54,799.39,799.42,300.0,799.54,799.54,799.39,799.42,300.0
2016-08-12 10:45:00,799.57,800.27,799.56,800.27,800.0,799.57,800.27,799.56,800.27,800.0
2016-08-12 10:50:00,800.23,800.23,800.23,800.23,100.0,800.23,800.23,800.23,800.23,100.0
2016-08-12 10:55:00,799.68,800.08,799.43,799.43,500.0,799.68,800.08,799.43,799.43,500.0
2016-08-12 11:00:00,800.08,800.08,799.49,799.49,325.0,800.08,800.08,799.49,799.49,325.0
2016-08-12 11:05:00,799.49,800.27,799.09,799.09,600.0,799.49,800.27,799.09,799.09,600.0
2016-08-12 11:10:00,798.6,798.6,798.58,798.58,200.0,798.6,798.6,798.58,798.58,200.0
2016-08-12 11:15:00,798.0,798.05,798.0,798.0,300.0,798.0,798.05,798.0,798.0,300.0
2016-08-12 11:20:00,798.01,798.54,797.48,797.48,1100.0,798.01,798.54,797.48,797.48,1100.0
2016-08-12 11:25:00,797.51,797.65,797.51,797.65,200.0,797.51,797.65,797.51,797.65,200.0
2016-08-12 11:30:00,797.78,797.99,797.52,797.52,1500.0,797.78,797.99,797.52,797.52,1500.0
2016-08-12 11:35:00,797.66,797.66,797.66,797.66,100.0,797.66,797.66,797.66,797.66,100.0
2016-08-12 11:40:00,797.7,797.7,797.48,797.48,300.0,797.7,797.7,797.48,797.48,300.0
2016-08-12 11:45:00,797.71,797.9,797.7,797.9,200.0,797.71,797.9,797.7,797.9,200.0
2016-08-12 11:50:00,797.98,798.42,797.82,798.42,300.0,797.98,798.42,797.82,798.42,300.0
2016-08-12 11:55:00,798.46,798.46,798.04,798.28,400.0,798.46,798.46,798.04,798.28,400.0
2016-08-12 12:00:00,797.99,798.09,797.92,797.92,300.0,797.99,798.09,797.92,797.92,300.0
2016-08-12 12:05:00,797.16,797.16,796.79,796.79,1000.0,797.16,797.16,796.79,796.79,1000.0
2016-08-12 12:10:00,797.01,797.35,797.0,797.35,400.0,797.01,797.35,797.0,797.35,400.0
2016-08-12 12:15:00,796.63,796.63,796.63,796.63,100.0,796.63,796.63,796.63,796.63,100.0
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 12:25:00,796.63,796.63,796.63,796.63,0.0,796.63,796.63,796.63,796.63,0.0
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 12:35:00,797.03,797.03,797.03,797.03,0.0,797.03,797.03,797.03,797.03,0.0
2016-08-12 12:40:00,797.22,797.43,797.13,797.43,1000.0,797.22,797.43,797.13,797.43,1000.0
2016-08-12 12:45:00,797.25,797.57,797.25,797.46,1200.0,797.25,797.57,797.25,797.46,1200.0
2016-08-12 12:50:00,797.47,797.47,797.46,797.46,200.0,797.47,797.47,797.46,797.46,200.0
2016-08-12 12:55:00,797.8,797.8,797.42,797.48,800.0,797.8,797.8,797.42,797.48,800.0
2016-08-12 13:00:00,797.69,797.69,797.02,797.02,700.0,797.69,797.69,797.02,797.02,700.0
2016-08-12 13:05:00,796.99,796.99,796.61,796.62,200.0,796.99,796.99,796.61,796.62,200.0
2016-08-12 13:10:00,796.62,796.62,796.62,796.62,0.0,796.62,796.62,796.62,796.62,0.0
2016-08-12 13:15:00,796.68,796.7,796.67,796.7,200.0,796.68,796.7,796.67,796.7,200.0
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 13:25:00,797.06,797.06,797.06,797.06,0.0,797.06,797.06,797.06,797.06,0.0
2016-08-12 13:30:00,797.0,797.0,797.0,797.0,100.0,797.0,797.0,797.0,797.0,100.0
2016-08-12 13:35:00,796.65,797.19,796.65,797.19,200.0,796.65,797.19,796.65,797.19,200.0
2016-08-12 13:40:00,797.28,797.28,796.47,796.65,800.0,797.28,797.28,796.47,796.65,800.0
2016-08-12 13:45:00,796.79,796.79,796.75,796.75,200.0,796.79,796.79,796.75,796.75,200.0
2016-08-12 13:50:00,796.72,796.72,796.7,796.7,200.0,796.72,796.72,796.7,796.7,200.0
2016-08-12 13:55:00,796.85,797.01,796.59,797.01,1550.0,796.85,797.01,796.59,797.01,1550.0
2016-08-12 14:00:00,796.95,797.06,796.95,797.0,400.0,796.95,797.06,796.95,797.0,400.0
2016-08-12 14:05:00,796.65,797.27,796.65,796.77,3400.0,796.65,797.27,796.65,796.77,3400.0
2016-08-12 14:10:00,796.42,796.78,796.42,796.78,673.0,796.42,796.78,796.42,796.78,673.0
2016-08-12 14:15:00,796.68,796.68,796.68,796.68,100.0,796.68,796.68,796.68,796.68,100.0
2016-08-12 14:20:00,796.68,796.68,796.68,796.68,0.0,796.68,796.68,796.68,796.68,0.0
2016-08-12 14:25:00,797.05,797.4,796.75,796.82,1200.0,797.05,797.4,796.75,796.82,1200.0
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 14:35:00,796.89,796.89,796.89,796.89,0.0,796.89,796.89,796.89,796.89,0.0
2016-08-12 14:40:00,796.65,796.9,796.6,796.6,300.0,796.65,796.9,796.6,796.6,300.0
2016-08-12 14:45:00,796.8,797.17,796.8,796.88,3200.0,796.8,797.17,796.8,796.88,3200.0
2016-08-12 14:50:00,797.19,797.45,796.81,797.21,900.0,797.19,797.45,796.81,797.21,900.0
2016-08-12 14:55:00,796.82,797.46,796.8,797.46,700.0,796.82,797.46,796.8,797.46,700.0
2016-08-12 15:00:00,797.58,797.58,797.0,797.29,464.0,797.58,797.58,797.0,797.29,464.0
2016-08-12 15:05:00,797.08,797.32,796.95,797.32,300.0,797.08,797.32,796.95,797.32,300.0
2016-08-12 15:10:00,797.28,797.28,796.29,796.79,700.0,797.28,797.28,796.29,796.79,700.0
2016-08-12 15:15:00,796.55,796.55,796.09,796.09,1165.0,796.55,796.55,796.09,796.09,1165.0
2016-08-12 15:20:00,796.13,796.13,796.13,796.13,100.0,796.13,796.13,796.13,796.13,100.0
2016-08-12 15:25:00,796.29,796.56,796.29,796.31,1200.0,796.29,796.56,796.29,796.31,1200.0
2016-08-12 15:30:00,796.16,796.24,796.16,796.2,400.0,796.16,796.24,796.16,796.2,400.0
2016-08-12 15:35:00,795.9,795.9,795.68,795.68,200.0,795.9,795.9,795.68,795.68,200.0
2016-08-12 15:40:00,795.7,796.9,795.7,796.05,2428.0,795.7,796.9,795.7,796.05,2428.0
2016-08-12 15:45:00,796.47,796.91,796.33,796.44,1869.0,796.47,796.91,796.33,796.44,1869.0
2016-08-12 15:50:00,796.43,796.66,795.7,795.7,2900.0,796.43,796.66,795.7,795.7,2900.0
2016-08-12 15:55:00,795.79,795.94,795.33,795.38,12782.0,795.79,795.94,795.33,795.38,12782.0
2016-08-15 09:30:00,796.72,796.9,796.72,796.9,2007.0,796.72,796.9,796.72,796.9,2007.0
2016-08-15 09:35:00,796.36,797.36,796.0,796.2,700.0,796.36,797.36,796.0,796.2,700.0
2016-08-15 09:40:00,795.55,795.55,795.27,795.27,200.0,795.55,795.55,795.27,795.27,200.0
2016-08-15 09:45:00,795.94,796.65,795.5,795.73,9737.0,795.94,796.65,795.5,795.73,9737.0
2016-08-15 09:50:00,796.19,797.65,796.18,796.34,3247.0,796.19,797.65,796.18,796.34,3247.0
2016-08-15 09:55:00,796.27,796.27,795.63,796.2,5500.0,796.27,796.27,795.63,796.2,5500.0
2016-08-15 10:00:00,796.28,797.5,796.22,796.92,1400.0,796.28,797.5,796.22,796.92,1400.0
2016-08-15 10:05:00,797.03,797.26,796.62,796.62,500.0,797.03,797.26,796.62,796.62,500.0
2016-08-15 10:10:00,797.35,798.41,797.16,798.0,1600.0,797.35,798.41,797.16,798.0,1600.0
2016-08-15 10:15:00,797.65,798.22,797.12,797.12,1300.0,797.65,798.22,797.12,797.12,1300.0
2016-08-15 10:20:00,797.36,797.36,796.45,796.45,500.0,797.36,797.36,796.45,796.45,500.0
2016-08-15 10:25:00,796.98,797.4,796.93,797.39,1604.0,796.98,797.4,796.93,797.39,1604.0
2016-08-15 10:30:00,797.81,797.81,797.16,797.56,1000.0,797.81,797.81,797.16,797.56,1000.0
2016-08-15 10:35:00,797.47,798.21,797.32,798.0,1100.0,797.47,798.21,797.32,798.0,1100.0
2016-08-15 10:40:00,798.0,798.0,798.0,798.0,100.0,798.0,798.0,798.0,798.0,100.0
2016-08-15 10:45:00,798.11,798.37,797.34,797.7,3248.0,798.11,798.37,797.34,797.7,3248.0
2016-08-15 10:50:00,797.68,798.2,796.61,797.12,1475.0,797.68,798.2,796.61,797.12,1475.0
2016-08-15 10:55:00,796.85,796.85,796.48,796.48,300.0,796.85,796.85,796.48,796.48,300.0
2016-08-15 11:00:00,796.47,796.47,795.28,796.2,1995.0,796.47,796.47,795.28,796.2,1995.0
2016-08-15 11:05:00,796.22,796.39,796.22,796.39,275.0,796.22,796.39,796.22,796.39,275.0
2016-08-15 11:10:00,796.23,796.57,796.23,796.47,400.0,796.23,796.57,796.23,796.47,400.0
2016-08-15 11:15:00,796.34,797.37,796.34,796.73,1812.0,796.34,797.37,796.34,796.73,1812.0
2016-08-15 11:20:00,796.73,796.73,796.73,796.73,0.0,796.73,796.73,796.73,796.73,0.0
2016-08-15 11:25:00,796.66,796.66,796.43,796.43,900.0,796.66,796.66,796.43,796.43,900.0
2016-08-15 11:30:00,796.5,796.51,796.45,796.45,300.0,796.5,796.51,796.45,796.45,300.0
2016-08-15 11:35:00,796.24,796.45,796.24,796.45,603.0,796.24,796.45,796.24,796.45,603.0
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 11:45:00,796.79,796.79,796.79,796.79,0.0,796.79,796.79,796.79,796.79,0.0
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 11:55:00,797.71,797.71,797.71,797.71,0.0,797.71,797.71,797.71,797.71,0.0
2016-08-15 12:00:00,798.65,798.65,798.17,798.17,300.0,798.65,798.65,798.17,798.17,300.0
2016-08-15 12:05:00,798.45,798.45,797.95,797.95,824.0,798.45,798.45,797.95,797.95,824.0
2016-08-15 12:10:00,797.68,797.77,797.36,797.37,1200.0,797.68,797.77,797.36,797.37,1200.0
2016-08-15 12:15:00,797.31,797.31,797.31,797.31,200.0,797.31,797.31,797.31,797.31,200.0
2016-08-15 12:20:00,797.65,797.76,797.45,797.55,2103.0,797.65,797.76,797.45,797.55,2103.0
2016-08-15 12:25:00,796.85,796.85,796.85,796.85,100.0,796.85,796.85,796.85,796.85,100.0
2016-08-15 12:30:00,797.36,797.4,797.15,797.39,709.0,797.36,797.4,797.15,797.39,709.0
2016-08-15 12:35:00,798.06,798.06,797.43,797.53,1200.0,798.06,798.06,797.43,797.53,1200.0
2016-08-15 12:40:00,796.8,797.38,796.46,796.46,300.0,796.8,797.38,796.46,796.46,300.0
2016-08-15 12:45:00,796.05,796.5,796.05,796.5,200.0,796.05,796.5,796.05,796.5,200.0
2016-08-15 12:50:00,796.52,796.64,796.44,796.44,400.0,796.52,796.64,796.44,796.44,400.0
2016-08-15 12:55:00,796.65,796.65,796.65,796.65,100.0,796.65,796.65,796.65,796.65,100.0
2016-08-15 13:00:00,796.52,796.52,796.12,796.12,700.0,796.52,796.52,796.12,796.12,700.0
2016-08-15 13:05:00,796.1,796.1,795.25,795.47,800.0,796.1,796.1,795.25,795.47,800.0
2016-08-15 13:10:00,795.78,796.05,795.62,795.66,1856.0,795.78,796.05,795.62,795.66,1856.0
2016-08-15 13:15:00,796.1,796.18,795.9,795.9,300.0,796.1,796.18,795.9,795.9,300.0
2016-08-15 13:20:00,797.49,797.49,797.13,797.22,400.0,797.49,797.49,797.13,797.22,400.0
2016-08-15 13:25:00,796.75,796.96,796.4,796.4,1400.0,796.75,796.96,796.4,796.4,1400.0
2016-08-15 13:30:00,796.59,796.65,796.32,796.64,327.0,796.59,796.65,796.32,796.64,327.0
2016-08-15 13:35:00,796.5,796.9,796.5,796.9,500.0,796.5,796.9,796.5,796.9,500.0
2016-08-15 13:40:00,796.8,797.41,796.8,797.41,400.0,796.8,797.41,796.8,797.41,400.0
2016-08-15 13:45:00,796.95,797.61,796.9,796.98,2400.0,796.95,797.61,796.9,796.98,2400.0
2016-08-15 13:50:00,797.33,797.33,797.19,797.19,200.0,797.33,797.33,797.19,797.19,200.0
2016-08-15 13:55:00,797.06,797.7,797.06,797.43,1200.0,797.06,797.7,797.06,797.43,1200.0
2016-08-15 14:00:00,797.53,797.53,797.53,797.53,100.0,797.53,797.53,797.53,797.53,100.0
2016-08-15 14:05:00,797.18,797.18,797.18,797.18,100.0,797.18,797.18,797.18,797.18,100.0
2016-08-15 14:10:00,797.27,797.62,796.91,796.91,800.0,797.27,797.62,796.91,796.91,800.0
2016-08-15 14:15:00,797.27,797.27,796.38,796.38,400.0,797.27,797.27,796.38,796.38,400.0
2016-08-15 14:20:00,796.38,796.38,796.38,796.38,0.0,796.38,796.38,796.38,796.38,0.0
2016-08-15 14:25:00,796.92,796.97,795.93,795.93,1101.0,796.92,796.97,795.93,795.93,1101.0
2016-08-15 14:30:00,796.39,796.39,796.39,796.39,100.0,796.39,796.39,796.39,796.39,100.0
2016-08-15 14:35:00,796.21,796.21,796.21,796.21,200.0,796.21,796.21,796.21,796.21,200.0
2016-08-15 14:40:00,796.01,796.01,795.77,795.78,1200.0,796.01,796.01,795.77,795.78,1200.0
2016-08-15 14:45:00,795.46,796.18,795.46,795.85,1051.0,795.46,796.18,795.46,795.85,1051.0
2016-08-15 14:50:00,795.85,795.85,795.85,795.85,0.0,795.85,795.85,795.85,795.85,0.0
2016-08-15 14:55:00,796.41,796.41,796.0,796.0,900.0,796.41,796.41,796.0,796.0,900.0
2016-08-15 15:00:00,795.87,795.96,795.59,795.59,700.0,795.87,795.96,795.59,795.59,700.0
2016-08-15 15:05:00,795.86,796.1,795.86,795.87,300.0,795.86,796.1,795.86,795.87,300.0
2016-08-15 15:10:00,795.74,795.99,795.43,795.43,1700.0,795.74,795.99,795.43,795.43,1700.0
2016-08-15 15:15:00,795.66,795.84,795.37,795.37,600.0,795.66,795.84,795.37,795.37,600.0
2016-08-15 15:20:00,795.4,795.4,795.06,795.06,1300.0,795.4,795.4,795.06,795.06,1300.0
2016-08-15 15:25:00,795.09,795.13,794.15,794.15,2917.0,795.09,795.13,794.15,794.15,2917.0
2016-08-15 15:30:00,794.42,794.5,793.73,793.74,2517.0,794.42,794.5,793.73,793.74,2517.0
2016-08-15 15:35:00,794.0,794.94,793.71,794.02,3140.0,794.0,794.94,793.71,794.02,3140.0
2016-08-15 15:40:00,794.13,794.57,793.29,793.73,3651.0,794.13,794.57,793.29,793.73,3651.0
2016-08-15 15:45:00,794.03,794.54,793.55,794.38,3800.0,794.03,794.54,793.55,794.38,3800.0
2016-08-15 15:50:00,794.58,794.71,793.7,793.73,1900.0,794.58,794.71,793.7,793.73,1900.0
2016-08-15 15:55:00,793.79,794.24,793.68,793.71,14364.0,793.79,794.24,793.68,793.71,14364.0
2016-08-16 09:30:00,790.0,790.0,790.0,790.0,1604.0,790.0,790.0,790.0,790.0,1604.0
2016-08-16 09:35:00,792.0,792.0,789.25,789.25,1991.0,792.0,792.0,789.25,789.25,1991.0
2016-08-16 09:40:00,789.33,789.33,789.25,789.25,900.0,789.33,789.33,789.25,789.25,900.0
2016-08-16 09:45:00,788.88,789.04,788.29,789.04,1300.0,788.88,789.04,788.29,789.04,1300.0
2016-08-16 09:50:00,789.45,790.36,789.45,790.36,1776.0,789.45,790.36,789.45,790.36,1776.0
2016-08-16 09:55:00,791.13,791.13,790.28,790.61,1400.0,791.13,791.13,790.28,790.61,1400.0
2016-08-16 10:00:00,789.9,789.99,789.01,789.04,1606.0,789.9,789.99,789.01,789.04,1606.0
2016-08-16 10:05:00,789.38,789.38,788.16,788.41,2200.0,789.38,789.38,788.16,788.41,2200.0
2016-08-16 10:10:00,788.39,789.17,788.39,789.04,1900.0,788.39,789.17,788.39,789.04,1900.0
2016-08-16 10:15:00,789.41,790.33,789.41,789.9,700.0,789.41,790.33,789.41,789.9,700.0
2016-08-16 10:20:00,789.9,790.8,789.55,790.11,1400.0,789.9,790.8,789.55,790.11,1400.0
2016-08-16 10:25:00,791.5,792.07,791.49,791.9,2450.0,791.5,792.07,791.49,791.9,2450.0
2016-08-16 10:30:00,791.82,792.14,791.58,792.14,701.0,791.82,792.14,791.58,792.14,701.0
2016-08-16 10:35:00,792.18,792.87,791.84,792.44,3300.0,792.18,792.87,791.84,792.44,3300.0
2016-08-16 10:40:00,792.56,792.9,792.23,792.89,500.0,792.56,792.9,792.23,792.89,500.0
2016-08-16 10:45:00,793.49,793.89,792.49,792.49,800.0,793.49,793.89,792.49,792.49,800.0
2016-08-16 10:50:00,792.75,793.61,792.7,793.32,1200.0,792.75,793.61,792.7,793.32,1200.0
2016-08-16 10:55:00,793.33,793.89,793.33,793.48,500.0,793.33,793.89,793.33,793.48,500.0
2016-08-16 11:00:00,793.43,793.93,793.21,793.93,1010.0,793.43,793.93,793.21,793.93,1010.0
2016-08-16 11:05:00,793.51,793.95,793.46,793.59,1200.0,793.51,793.95,793.46,793.59,1200.0
2016-08-16 11:10:00,793.66,793.66,792.59,792.66,1722.0,793.66,793.66,792.59,792.66,1722.0
2016-08-16 11:15:00,793.15,793.22,793.15,793.22,200.0,793.15,793.22,793.15,793.22,200.0
2016-08-16 11:20:00,793.18,793.4,792.6,793.4,1700.0,793.18,793.4,792.6,793.4,1700.0
2016-08-16 11:25:00,793.02,793.54,793.0,793.0,1793.0,793.02,793.54,793.0,793.0,1793.0
2016-08-16 11:30:00,793.02,793.02,791.53,791.76,2000.0,793.02,793.02,791.53,791.76,2000.0
2016-08-16 11:35:00,792.04,792.04,791.39,791.81,720.0,792.04,792.04,791.39,791.81,720.0
2016-08-16 11:40:00,791.59,792.01,791.59,792.01,800.0,791.59,792.01,791.59,792.01,800.0
2016-08-16 11:45:00,792.46,792.46,792.46,792.46,100.0,792.46,792.46,792.46,792.46,100.0
2016-08-16 11:50:00,792.51,792.63,792.17,792.62,1100.0,792.51,792.63,792.17,792.62,1100.0
2016-08-16 11:55:00,792.55,792.55,791.5,791.5,1300.0,792.55,792.55,791.5,791.5,1300.0
2016-08-16 12:00:00,791.5,792.3,791.5,792.05,1450.0,791.5,792.3,791.5,792.05,1450.0
2016-08-16 12:05:00,792.05,792.4,791.64,791.7,2100.0,792.05,792.4,791.64,791.7,2100.0
2016-08-16 12:10:00,791.44,791.44,790.66,791.01,400.0,791.44,791.44,790.66,791.01,400.0
2016-08-16 12:15:00,790.75,791.02,790.75,791.01,200.0,790.75,791.02,790.75,791.01,200.0
2016-08-16 12:20:00,791.21,791.75,791.07,791.4,1200.0,791.21,791.75,791.07,791.4,1200.0
2016-08-16 12:25:00,791.39,791.39,790.11,790.11,600.0,791.39,791.39,790.11,790.11,600.0
2016-08-16 12:30:00,790.6,790.87,790.01,790.77,1317.0,790.6,790.87,790.01,790.77,1317.0
2016-08-16 12:35:00,791.01,791.08,790.6,790.61,1100.0,791.01,791.08,790.6,790.61,1100.0
2016-08-16 12:40:00,790.85,791.16,790.6,791.15,600.0,790.85,791.16,790.6,791.15,600.0
2016-08-16 12:45:00,790.54,791.03,790.03,790.75,1228.0,790.54,791.03,790.03,790.75,1228.0
2016-08-16 12:50:00,790.61,791.02,790.61,790.83,300.0,790.61,791.02,790.61,790.83,300.0
2016-08-16 12:55:00,790.37,790.72,790.37,790.63,300.0,790.37,790.72,790.37,790.63,300.0
2016-08-16 13:00:00,790.37,790.53,790.0,790.14,1700.0,790.37,790.53,790.0,790.14,1700.0
2016-08-16 13:05:00,790.23,790.23,789.62,789.96,600.0,790.23,790.23,789.62,789.96,600.0
2016-08-16 13:10:00,789.23,789.24,789.23,789.24,200.0,789.23,789.24,789.23,789.24,200.0
2016-08-16 13:15:00,789.14,789.44,789.11,789.44,300.0,789.14,789.44,789.11,789.44,300.0
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 13:25:00,788.74,788.74,788.74,788.74,0.0,788.74,788.74,788.74,788.74,0.0
2016-08-16 13:30:00,788.9,789.0,788.62,788.89,600.0,788.9,789.0,788.62,788.89,600.0
2016-08-16 13:35:00,788.87,788.87,788.09,788.18,2000.0,788.87,788.87,788.09,788.18,2000.0
2016-08-16 13:40:00,788.23,788.36,788.23,788.26,600.0,788.23,788.36,788.23,788.26,600.0
2016-08-16 13:45:00,788.5,789.17,788.35,788.88,1985.0,788.5,789.17,788.35,788.88,1985.0
2016-08-16 13:50:00,789.2,789.28,789.2,789.28,400.0,789.2,789.28,789.2,789.28,400.0
2016-08-16 13:55:00,789.44,790.07,789.31,789.95,900.0,789.44,790.07,789.31,789.95,900.0
2016-08-16 14:00:00,790.07,790.63,790.06,790.47,1537.0,790.07,790.63,790.06,790.47,1537.0
2016-08-16 14:05:00,790.96,791.04,790.12,790.12,900.0,790.96,791.04,790.12,790.12,900.0
2016-08-16 14:10:00,790.52,790.74,790.52,790.74,200.0,790.52,790.74,790.52,790.74,200.0
2016-08-16 14:15:00,790.17,790.31,789.45,789.45,900.0,790.17,790.31,789.45,789.45,900.0
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 14:25:00,788.98,788.98,788.98,788.98,0.0,788.98,788.98,788.98,788.98,0.0
2016-08-16 14:30:00,789.08,789.09,788.59,788.93,1472.0,789.08,789.09,788.59,788.93,1472.0
2016-08-16 14:35:00,789.17,790.54,789.15,790.29,700.0,789.17,790.54,789.15,790.29,700.0
2016-08-16 14:40:00,790.02,790.93,789.93,790.43,2000.0,790.02,790.93,789.93,790.43,2000.0
2016-08-16 14:45:00,790.43,791.0,790.42,790.89,400.0,790.43,791.0,790.42,790.89,400.0
2016-08-16 14:50:00,790.93,791.6,790.62,791.6,2100.0,790.93,791.6,790.62,791.6,2100.0
2016-08-16 14:55:00,791.58,791.58,790.88,791.19,1000.0,791.58,791.58,790.88,791.19,1000.0
2016-08-16 15:00:00,790.76,790.76,790.67,790.67,200.0,790.76,790.76,790.67,790.67,200.0
2016-08-16 15:05:00,790.59,790.76,790.57,790.76,300.0,790.59,790.76,790.57,790.76,300.0
2016-08-16 15:10:00,790.57,791.02,790.57,790.94,1990.0,790.57,791.02,790.57,790.94,1990.0
2016-08-16 15:15:00,790.86,790.95,790.85,790.95,300.0,790.86,790.95,790.85,790.95,300.0
2016-08-16 15:20:00,790.95,791.55,790.95,791.38,1200.0,790.95,791.55,790.95,791.38,1200.0
2016-08-16 15:25:00,791.01,791.01,791.0,791.0,200.0,791.01,791.01,791.0,791.0,200.0
2016-08-16 15:30:00,791.35,791.84,791.08,791.54,1611.0,791.35,791.84,791.08,791.54,1611.0
2016-08-16 15:35:00,791.34,791.36,790.75,790.75,800.0,791.34,791.36,790.75,790.75,800.0
2016-08-16 15:40:00,790.52,790.95,790.49,790.95,1200.0,790.52,790.95,790.49,790.95,1200.0
2016-08-16 15:45:00,790.57,790.88,789.82,790.59,2500.0,790.57,790.88,789.82,790.59,2500.0
2016-08-16 15:50:00,790.17,790.54,790.17,790.49,2062.0,790.17,790.54,790.17,790.49,2062.0
2016-08-16 15:55:00,790.57,790.57,789.31,789.85,11570.0,790.57,790.57,789.31,789.85,11570.0
2016-08-17 09:30:00,787.57,787.57,786.56,787.0,3121.0,787.57,787.57,786.56,787.0,3121.0
2016-08-17 09:35:00,786.56,786.57,786.53,786.56,400.0,786.56,786.57,786.53,786.56,400.0
2016-08-17 09:40:00,788.15,788.15,786.59,786.6,1749.0,788.15,788.15,786.59,786.6,1749.0
2016-08-17 09:45:00,787.43,787.43,786.0,786.04,3645.0,787.43,787.43,786.0,786.04,3645.0
2016-08-17 09:50:00,786.51,786.51,785.83,785.83,300.0,786.51,786.51,785.83,785.83,300.0
2016-08-17 09:55:00,786.43,786.88,785.38,785.38,900.0,786.43,786.88,785.38,785.38,900.0
2016-08-17 10:00:00,785.98,785.98,785.16,785.16,1500.0,785.98,785.98,785.16,785.16,1500.0
2016-08-17 10:05:00,785.19,785.19,784.16,784.3,1000.0,785.19,785.19,784.16,784.3,1000.0
2016-08-17 10:10:00,784.83,785.47,784.83,785.47,1133.0,784.83,785.47,784.83,785.47,1133.0
2016-08-17 10:15:00,785.03,786.34,784.77,784.79,1000.0,785.03,786.34,784.77,784.79,1000.0
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 10:25:00,783.76,783.76,783.76,783.76,0.0,783.76,783.76,783.76,783.76,0.0
2016-08-17 10:30:00,785.09,785.09,784.82,784.82,300.0,785.09,785.09,784.82,784.82,300.0
2016-08-17 10:35:00,784.78,784.87,784.21,784.24,1484.0,784.78,784.87,784.21,784.24,1484.0
2016-08-17 10:40:00,784.2,785.14,784.19,784.38,1200.0,784.2,785.14,784.19,784.38,1200.0
2016-08-17 10:45:00,784.4,784.4,783.7,783.84,904.0,784.4,784.4,783.7,783.84,904.0
2016-08-17 10:50:00,783.84,783.84,783.5,783.5,1200.0,783.84,783.84,783.5,783.5,1200.0
2016-08-17 10:55:00,783.57,784.17,783.57,783.76,1445.0,783.57,784.17,783.57,783.76,1445.0
2016-08-17 11:00:00,783.76,783.76,783.76,783.76,0.0,783.76,783.76,783.76,783.76,0.0
2016-08-17 11:05:00,784.24,784.24,783.86,783.86,503.0,784.24,784.24,783.86,783.86,503.0
2016-08-17 11:10:00,783.92,783.92,783.51,783.51,800.0,783.92,783.92,783.51,783.51,800.0
2016-08-17 11:15:00,783.5,784.02,783.5,783.54,1200.0,783.5,784.02,783.5,783.54,1200.0
2016-08-17 11:20:00,783.7,783.7,782.49,782.98,4101.0,783.7,783.7,782.49,782.98,4101.0
2016-08-17 11:25:00,782.64,783.18,782.64,783.18,900.0,782.64,783.18,782.64,783.18,900.0
2016-08-17 11:30:00,782.4,782.4,782.31,782.31,400.0,782.4,782.4,782.31,782.31,400.0
2016-08-17 11:35:00,782.13,782.66,782.13,782.39,300.0,782.13,782.66,782.13,782.39,300.0
2016-08-17 11:40:00,782.39,782.39,782.39,782.39,0.0,782.39,782.39,782.39,782.39,0.0
2016-08-17 11:45:00,782.48,783.03,782.26,782.62,2300.0,782.48,783.03,782.26,782.62,2300.0
2016-08-17 11:50:00,783.29,784.51,783.29,784.5,1300.0,783.29,784.51,783.29,784.5,1300.0
2016-08-17 11:55:00,783.87,784.13,783.87,784.13,600.0,783.87,784.13,783.87,784.13,600.0
2016-08-17 12:00:00,784.37,784.37,783.72,783.75,699.0,784.37,784.37,783.72,783.75,699.0
2016-08-17 12:05:00,784.22,784.22,784.11,784.12,300.0,784.22,784.22,784.11,784.12,300.0
2016-08-17 12:10:00,784.67,784.71,783.86,784.14,1500.0,784.67,784.71,783.86,784.14,1500.0
2016-08-17 12:15:00,784.04,784.04,784.01,784.01,1000.0,784.04,784.04,784.01,784.01,1000.0
2016-08-17 12:20:00,784.01,784.01,784.01,784.01,100.0,784.01,784.01,784.01,784.01,100.0
2016-08-17 12:25:00,784.1,784.58,784.03,784.03,2056.0,784.1,784.58,784.03,784.03,2056.0
2016-08-17 12:30:00,784.66,784.66,784.61,784.61,400.0,784.66,784.66,784.61,784.61,400.0
2016-08-17 12:35:00,783.82,784.81,783.81,784.81,300.0,783.82,784.81,783.81,784.81,300.0
2016-08-17 12:40:00,784.21,784.37,783.62,784.36,4500.0,784.21,784.37,783.62,784.36,4500.0
2016-08-17 12:45:00,784.58,785.33,784.23,784.49,4331.0,784.58,785.33,784.23,784.49,4331.0
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 12:55:00,785.43,785.43,785.43,785.43,0.0,785.43,785.43,785.43,785.43,0.0
2016-08-17 13:00:00,785.51,785.65,785.51,785.65,200.0,785.51,785.65,785.51,785.65,200.0
2016-08-17 13:05:00,785.69,785.69,785.69,785.69,100.0,785.69,785.69,785.69,785.69,100.0
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 13:15:00,786.06,786.06,786.06,786.06,0.0,786.06,786.06,786.06,786.06,0.0
2016-08-17 13:20:00,786.06,786.06,786.06,786.06,0.0,786.06,786.06,786.06,786.06,0.0
2016-08-17 13:25:00,785.71,785.71,785.67,785.67,300.0,785.71,785.71,785.67,785.67,300.0
2016-08-17 13:30:00,785.9,785.9,785.88,785.88,200.0,785.9,785.9,785.88,785.88,200.0
2016-08-17 13:35:00,786.18,786.33,786.11,786.11,300.0,786.18,786.33,786.11,786.11,300.0
2016-08-17 13:40:00,787.26,787.36,786.88,786.88,500.0,787.26,787.36,786.88,786.88,500.0
2016-08-17 13:45:00,787.16,787.16,787.16,787.16,100.0,787.16,787.16,787.16,787.16,100.0
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 13:55:00,787.16,787.16,787.16,787.16,0.0,787.16,787.16,787.16,787.16,0.0
2016-08-17 14:00:00,787.4,787.5,785.38,785.96,1799.0,787.4,787.5,785.38,785.96,1799.0
2016-08-17 14:05:00,786.87,787.87,786.87,787.57,400.0,786.87,787.87,786.87,787.57,400.0
2016-08-17 14:10:00,787.61,788.68,787.6,788.61,850.0,787.61,788.68,787.6,788.61,850.0
2016-08-17 14:15:00,788.34,788.42,787.49,787.5,1535.0,788.34,788.42,787.49,787.5,1535.0
2016-08-17 14:20:00,787.42,788.38,787.42,787.7,600.0,787.42,788.38,787.42,787.7,600.0
2016-08-17 14:25:00,787.96,789.08,787.89,789.08,700.0,787.96,789.08,787.89,789.08,700.0
2016-08-17 14:30:00,788.19,788.63,788.19,788.63,300.0,788.19,788.63,788.19,788.63,300.0
2016-08-17 14:35:00,788.03,788.33,787.95,787.95,502.0,788.03,788.33,787.95,787.95,502.0
2016-08-17 14:40:00,788.7,789.44,788.66,788.66,1900.0,788.7,789.44,788.66,788.66,1900.0
2016-08-17 14:45:00,788.24,788.86,788.24,788.85,400.0,788.24,788.86,788.24,788.85,400.0
2016-08-17 14:50:00,788.64,788.96,788.64,788.93,656.0,788.64,788.96,788.64,788.93,656.0
2016-08-17 14:55:00,788.96,789.26,788.87,788.98,700.0,788.96,789.26,788.87,788.98,700.0
2016-08-17 15:00:00,789.04,789.04,787.81,787.81,2100.0,789.04,789.04,787.81,787.81,2100.0
2016-08-17 15:05:00,788.07,788.42,787.4,787.4,1100.0,788.07,788.42,787.4,787.4,1100.0
2016-08-17 15:10:00,787.23,787.99,786.61,787.26,700.0,787.23,787.99,786.61,787.26,700.0
2016-08-17 15:15:00,787.38,787.38,787.38,787.38,300.0,787.38,787.38,787.38,787.38,300.0
2016-08-17 15:20:00,787.35,787.62,787.0,787.21,5151.0,787.35,787.62,787.0,787.21,5151.0
2016-08-17 15:25:00,786.99,787.22,786.85,787.02,1000.0,786.99,787.22,786.85,787.02,1000.0
2016-08-17 15:30:00,786.72,786.9,786.51,786.56,1305.0,786.72,786.9,786.51,786.56,1305.0
2016-08-17 15:35:00,786.13,786.62,786.13,786.56,2710.0,786.13,786.62,786.13,786.56,2710.0
2016-08-17 15:40:00,786.24,786.71,786.14,786.66,2000.0,786.24,786.71,786.14,786.66,2000.0
2016-08-17 15:45:00,787.0,787.21,786.56,786.56,1700.0,787.0,787.21,786.56,786.56,1700.0
2016-08-17 15:50:00,786.46,787.05,786.39,786.47,1500.0,786.46,787.05,786.39,786.47,1500.0
2016-08-17 15:55:00,786.79,786.84,786.03,786.14,10022.0,786.79,786.84,786.03,786.14,10022.0
2016-08-18 09:30:00,787.31,787.31,783.51,783.51,1323.0,787.31,787.31,783.51,783.51,1323.0
2016-08-18 09:35:00,783.73,783.73,783.73,783.73,100.0,783.73,783.73,783.73,783.73,100.0
2016-08-18 09:40:00,785.98,785.98,783.73,784.45,3094.0,785.98,785.98,783.73,784.45,3094.0
2016-08-18 09:45:00,785.25,786.45,784.64,785.52,4064.0,785.25,786.45,784.64,785.52,4064.0
2016-08-18 09:50:00,785.73,785.85,784.13,784.66,5229.0,785.73,785.85,784.13,784.66,5229.0
2016-08-18 09:55:00,783.47,785.26,783.47,784.63,3294.0,783.47,785.26,783.47,784.63,3294.0
2016-08-18 10:00:00,784.07,784.81,783.71,783.71,3100.0,784.07,784.81,783.71,783.71,3100.0
2016-08-18 10:05:00,783.84,784.23,783.47,784.23,1901.0,783.84,784.23,783.47,784.23,1901.0
2016-08-18 10:10:00,784.3,785.36,783.67,785.17,9090.0,784.3,785.36,783.67,785.17,9090.0
2016-08-18 10:15:00,785.22,786.95,785.2,786.95,2700.0,785.22,786.95,785.2,786.95,2700.0
2016-08-18 10:20:00,786.57,787.31,786.51,786.8,1000.0,786.57,787.31,786.51,786.8,1000.0
2016-08-18 10:25:00,786.86,787.92,786.86,787.5,1400.0,786.86,787.92,786.86,787.5,1400.0
2016-08-18 10:30:00,788.15,788.83,788.08,788.83,1200.0,788.15,788.83,788.08,788.83,1200.0
2016-08-18 10:35:00,789.16,789.95,789.16,789.95,1100.0,789.16,789.95,789.16,789.95,1100.0
2016-08-18 10:40:00,789.3,789.3,789.3,789.3,100.0,789.3,789.3,789.3,789.3,100.0
2016-08-18 10:45:00,789.0,789.17,788.08,788.44,1500.0,789.0,789.17,788.08,788.44,1500.0
2016-08-18 10:50:00,789.26,789.26,788.65,788.65,300.0,789.26,789.26,788.65,788.65,300.0
2016-08-18 10:55:00,789.43,789.43,789.04,789.04,850.0,789.43,789.43,789.04,789.04,850.0
2016-08-18 11:00:00,789.84,789.91,789.5,789.91,400.0,789.84,789.91,789.5,789.91,400.0
2016-08-18 11:05:00,789.92,791.67,789.92,790.75,1800.0,789.92,791.67,789.92,790.75,1800.0
2016-08-18 11:10:00,790.64,791.35,789.79,791.17,2784.0,790.64,791.35,789.79,791.17,2784.0
2016-08-18 11:15:00,791.25,791.75,790.86,791.59,800.0,791.25,791.75,790.86,791.59,800.0
2016-08-18 11:20:00,791.66,791.66,791.23,791.27,400.0,791.66,791.66,791.23,791.27,400.0
2016-08-18 11:25:00,791.07,791.45,790.98,790.99,500.0,791.07,791.45,790.98,790.99,500.0
2016-08-18 11:30:00,792.07,792.34,790.98,791.76,800.0,792.07,792.34,790.98,791.76,800.0
2016-08-18 11:35:00,791.5,791.62,790.08,790.55,1413.0,791.5,791.62,790.08,790.55,1413.0
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 11:45:00,790.99,790.99,790.99,790.99,0.0,790.99,790.99,790.99,790.99,0.0
2016-08-18 11:50:00,790.46,790.46,789.06,789.07,800.0,790.46,790.46,789.06,789.07,800.0
2016-08-18 11:55:00,789.78,790.27,789.11,789.11,600.0,789.78,790.27,789.11,789.11,600.0
2016-08-18 12:00:00,789.63,789.67,789.63,789.67,300.0,789.63,789.67,789.63,789.67,300.0
2016-08-18 12:05:00,789.35,790.38,789.34,790.03,1005.0,789.35,790.38,789.34,790.03,1005.0
2016-08-18 12:10:00,790.63,791.28,789.99,790.0,1122.0,790.63,791.28,789.99,790.0,1122.0
2016-08-18 12:15:00,790.22,790.51,790.02,790.51,500.0,790.22,790.51,790.02,790.51,500.0
2016-08-18 12:20:00,789.95,789.95,789.56,789.9,800.0,789.95,789.95,789.56,789.9,800.0
2016-08-18 12:25:00,790.0,790.1,789.17,789.42,1900.0,790.0,790.1,789.17,789.42,1900.0
2016-08-18 12:30:00,789.42,789.42,789.42,789.42,0.0,789.42,789.42,789.42,789.42,0.0
2016-08-18 12:35:00,789.79,789.79,789.09,789.25,800.0,789.79,789.79,789.09,789.25,800.0
2016-08-18 12:40:00,789.2,789.6,789.2,789.58,900.0,789.2,789.6,789.2,789.58,900.0
2016-08-18 12:45:00,790.01,790.55,790.01,790.09,500.0,790.01,790.55,790.01,790.09,500.0
2016-08-18 12:50:00,790.61,791.04,790.61,791.04,200.0,790.61,791.04,790.61,791.04,200.0
2016-08-18 12:55:00,791.26,791.26,790.27,790.69,400.0,791.26,791.26,790.27,790.69,400.0
2016-08-18 13:00:00,790.66,790.66,789.71,789.98,933.0,790.66,790.66,789.71,789.98,933.0
2016-08-18 13:05:00,790.33,790.33,790.33,790.33,100.0,790.33,790.33,790.33,790.33,100.0
2016-08-18 13:10:00,790.58,791.0,790.58,791.0,500.0,790.58,791.0,790.58,791.0,500.0
2016-08-18 13:15:00,790.88,790.88,789.52,789.75,8854.0,790.88,790.88,789.52,789.75,8854.0
2016-08-18 13:20:00,790.32,790.78,790.1,790.6,5045.0,790.32,790.78,790.1,790.6,5045.0
2016-08-18 13:25:00,790.71,791.12,790.56,790.56,3591.0,790.71,791.12,790.56,790.56,3591.0
2016-08-18 13:30:00,790.93,791.52,790.91,791.52,4952.0,790.93,791.52,790.91,791.52,4952.0
2016-08-18 13:35:00,791.62,791.91,791.17,791.91,3720.0,791.62,791.91,791.17,791.91,3720.0
2016-08-18 13:40:00,791.59,791.59,791.01,791.54,500.0,791.59,791.59,791.01,791.54,500.0
2016-08-18 13:45:00,791.23,791.23,790.51,791.23,1823.0,791.23,791.23,790.51,791.23,1823.0
2016-08-18 13:50:00,791.45,791.45,790.68,790.71,700.0,791.45,791.45,790.68,790.71,700.0
2016-08-18 13:55:00,791.03,791.45,791.03,791.36,300.0,791.03,791.45,791.03,791.36,300.0
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 14:05:00,790.68,790.68,790.68,790.68,0.0,790.68,790.68,790.68,790.68,0.0
2016-08-18 14:10:00,791.03,791.64,790.72,790.73,1602.0,791.03,791.64,790.72,790.73,1602.0
2016-08-18 14:15:00,791.51,791.81,791.33,791.33,400.0,791.51,791.81,791.33,791.33,400.0
2016-08-18 14:20:00,791.5,791.57,791.43,791.43,600.0,791.5,791.57,791.43,791.43,600.0
2016-08-18 14:25:00,791.66,791.66,791.39,791.43,547.0,791.66,791.66,791.39,791.43,547.0
2016-08-18 14:30:00,791.03,791.03,790.83,790.83,200.0,791.03,791.03,790.83,790.83,200.0
2016-08-18 14:35:00,789.96,790.3,789.96,790.3,200.0,789.96,790.3,789.96,790.3,200.0
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 14:45:00,790.53,790.53,790.53,790.53,0.0,790.53,790.53,790.53,790.53,0.0
2016-08-18 14:50:00,790.53,790.53,790.53,790.53,0.0,790.53,790.53,790.53,790.53,0.0
2016-08-18 14:55:00,790.53,790.86,790.45,790.86,1500.0,790.53,790.86,790.45,790.86,1500.0
2016-08-18 15:00:00,790.63,790.63,790.63,790.63,100.0,790.63,790.63,790.63,790.63,100.0
2016-08-18 15:05:00,791.0,791.48,790.99,791.48,400.0,791.0,791.48,790.99,791.48,400.0
2016-08-18 15:10:00,791.94,792.0,791.68,791.68,514.0,791.94,792.0,791.68,791.68,514.0
2016-08-18 15:15:00,791.67,791.67,790.83,791.06,800.0,791.67,791.67,790.83,791.06,800.0
2016-08-18 15:20:00,790.67,790.67,790.13,790.32,710.0,790.67,790.67,790.13,790.32,710.0
2016-08-18 15:25:00,790.23,790.74,790.23,790.74,500.0,790.23,790.74,790.23,790.74,500.0
2016-08-18 15:30:00,790.23,790.23,789.57,790.06,1200.0,790.23,790.23,789.57,790.06,1200.0
2016-08-18 15:35:00,790.04,790.08,789.42,789.42,1258.0,790.04,790.08,789.42,789.42,1258.0
2016-08-18 15:40:00,789.19,789.48,788.96,788.96,1211.0,789.19,789.48,788.96,788.96,1211.0
2016-08-18 15:45:00,788.93,789.34,788.22,788.23,1000.0,788.93,789.34,788.22,788.23,1000.0
2016-08-18 15:50:00,788.82,788.91,788.25,788.67,1830.0,788.82,788.91,788.25,788.67,1830.0
2016-08-18 15:55:00,788.83,788.83,788.08,788.15,5500.0,788.83,788.83,788.08,788.15,5500.0
2016-08-19 09:30:00,788.47,789.37,787.81,789.37,7214.0,788.47,789.37,787.81,789.37,7214.0
2016-08-19 09:35:00,788.6,789.05,788.0,788.6,1100.0,788.6,789.05,788.0,788.6,1100.0
2016-08-19 09:40:00,788.51,788.89,788.51,788.74,500.0,788.51,788.89,788.51,788.74,500.0
2016-08-19 09:45:00,788.59,790.82,788.58,790.77,400.0,788.59,790.82,788.58,790.77,400.0
2016-08-19 09:50:00,790.77,791.39,790.09,790.09,1400.0,790.77,791.39,790.09,790.09,1400.0
2016-08-19 09:55:00,790.64,790.65,790.3,790.3,400.0,790.64,790.65,790.3,790.3,400.0
2016-08-19 10:00:00,790.44,790.5,790.05,790.12,700.0,790.44,790.5,790.05,790.12,700.0
2016-08-19 10:05:00,790.0,790.02,789.8,789.8,300.0,790.0,790.02,789.8,789.8,300.0
2016-08-19 10:10:00,789.87,789.87,789.78,789.85,400.0,789.87,789.87,789.78,789.85,400.0
2016-08-19 10:15:00,789.41,789.41,789.37,789.38,300.0,789.41,789.41,789.37,789.38,300.0
2016-08-19 10:20:00,789.89,790.81,789.89,790.45,1523.0,789.89,790.81,789.89,790.45,1523.0
2016-08-19 10:25:00,790.71,791.13,790.45,791.13,700.0,790.71,791.13,790.45,791.13,700.0
2016-08-19 10:30:00,790.5,791.03,790.5,790.95,700.0,790.5,791.03,790.5,790.95,700.0
2016-08-19 10:35:00,791.26,791.82,790.73,791.39,1900.0,791.26,791.82,790.73,791.39,1900.0
2016-08-19 10:40:00,791.15,791.71,791.15,791.39,900.0,791.15,791.71,791.15,791.39,900.0
2016-08-19 10:45:00,791.51,791.67,790.77,790.77,2000.0,791.51,791.67,790.77,790.77,2000.0
2016-08-19 10:50:00,790.36,790.36,790.36,790.36,200.0,790.36,790.36,790.36,790.36,200.0
2016-08-19 10:55:00,790.0,790.0,789.44,789.44,300.0,790.0,790.0,789.44,789.44,300.0
2016-08-19 11:00:00,790.27,790.27,789.88,789.88,400.0,790.27,790.27,789.88,789.88,400.0
2016-08-19 11:05:00,789.38,789.38,789.25,789.25,200.0,789.38,789.38,789.25,789.25,200.0
2016-08-19 11:10:00,790.14,790.14,790.08,790.14,500.0,790.14,790.14,790.08,790.14,500.0
2016-08-19 11:15:00,790.07,790.51,790.07,790.5,1255.0,790.07,790.51,790.07,790.5,1255.0
2016-08-19 11:20:00,790.81,790.81,790.81,790.81,100.0,790.81,790.81,790.81,790.81,100.0
2016-08-19 11:25:00,790.83,790.83,790.83,790.83,100.0,790.83,790.83,790.83,790.83,100.0
2016-08-19 11:30:00,791.21,791.21,790.5,790.5,650.0,791.21,791.21,790.5,790.5,650.0
2016-08-19 11:35:00,789.94,789.94,789.94,789.94,100.0,789.94,789.94,789.94,789.94,100.0
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 11:45:00,789.52,789.52,789.52,789.52,0.0,789.52,789.52,789.52,789.52,0.0
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 11:55:00,790.24,790.24,790.24,790.24,0.0,790.24,790.24,790.24,790.24,0.0
2016-08-19 12:00:00,789.73,791.06,789.73,791.06,1375.0,789.73,791.06,789.73,791.06,1375.0
2016-08-19 12:05:00,790.37,790.69,789.77,790.52,900.0,790.37,790.69,789.77,790.52,900.0
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 12:15:00,790.62,790.62,790.62,790.62,0.0,790.62,790.62,790.62,790.62,0.0
2016-08-19 12:20:00,789.96,789.96,789.96,789.96,100.0,789.96,789.96,789.96,789.96,100.0
2016-08-19 12:25:00,789.08,789.09,789.08,789.08,120.0,789.08,789.09,789.08,789.08,120.0
2016-08-19 12:30:00,789.89,789.89,789.47,789.47,200.0,789.89,789.89,789.47,789.47,200.0
2016-08-19 12:35:00,789.87,789.95,789.87,789.95,500.0,789.87,789.95,789.87,789.95,500.0
2016-08-19 12:40:00,789.96,789.97,789.08,789.08,1902.0,789.96,789.97,789.08,789.08,1902.0
2016-08-19 12:45:00,788.89,788.89,788.51,788.51,400.0,788.89,788.89,788.51,788.51,400.0
2016-08-19 12:50:00,788.18,788.38,788.12,788.12,500.0,788.18,788.38,788.12,788.12,500.0
2016-08-19 12:55:00,788.01,788.13,788.01,788.13,600.0,788.01,788.13,788.01,788.13,600.0
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 13:05:00,787.7,787.7,787.7,787.7,0.0,787.7,787.7,787.7,787.7,0.0
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 13:15:00,787.22,787.22,787.22,787.22,0.0,787.22,787.22,787.22,787.22,0.0
2016-08-19 13:20:00,787.63,787.98,787.16,787.73,1987.0,787.63,787.98,787.16,787.73,1987.0
2016-08-19 13:25:00,787.72,787.72,787.38,787.39,200.0,787.72,787.72,787.38,787.39,200.0
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 13:35:00,787.37,787.37,787.37,787.37,0.0,787.37,787.37,787.37,787.37,0.0
2016-08-19 13:40:00,787.75,788.11,787.75,788.11,300.0,787.75,788.11,787.75,788.11,300.0
2016-08-19 13:45:00,788.14,788.34,788.09,788.34,540.0,788.14,788.34,788.09,788.34,540.0
2016-08-19 13:50:00,788.72,788.9,788.45,788.45,500.0,788.72,788.9,788.45,788.45,500.0
2016-08-19 13:55:00,788.88,789.69,788.88,789.69,900.0,788.88,789.69,788.88,789.69,900.0
2016-08-19 14:00:00,789.69,789.69,789.69,789.69,0.0,789.69,789.69,789.69,789.69,0.0
2016-08-19 14:05:00,789.76,789.92,789.47,789.73,1498.0,789.76,789.92,789.47,789.73,1498.0
2016-08-19 14:10:00,789.82,790.31,789.56,789.94,812.0,789.82,790.31,789.56,789.94,812.0
2016-08-19 14:15:00,790.48,790.99,790.42,790.42,1077.0,790.48,790.99,790.42,790.42,1077.0
2016-08-19 14:20:00,790.44,790.44,790.18,790.18,600.0,790.44,790.44,790.18,790.18,600.0
2016-08-19 14:25:00,790.12,790.12,789.87,789.87,400.0,790.12,790.12,789.87,789.87,400.0
2016-08-19 14:30:00,790.12,790.98,790.12,790.42,900.0,790.12,790.98,790.12,790.42,900.0
2016-08-19 14:35:00,791.0,791.0,790.48,790.74,1000.0,791.0,791.0,790.48,790.74,1000.0
2016-08-19 14:40:00,790.98,790.98,790.54,790.54,1105.0,790.98,790.98,790.54,790.54,1105.0
2016-08-19 14:45:00,790.68,791.43,790.24,791.43,1166.0,790.68,791.43,790.24,791.43,1166.0
2016-08-19 14:50:00,791.4,792.78,791.4,792.78,1900.0,791.4,792.78,791.4,792.78,1900.0
2016-08-19 14:55:00,793.0,793.0,791.72,791.73,1806.0,793.0,793.0,791.72,791.73,1806.0
2016-08-19 15:00:00,791.6,791.83,791.22,791.62,992.0,791.6,791.83,791.22,791.62,992.0
2016-08-19 15:05:00,791.75,791.75,790.58,790.76,3158.0,791.75,791.75,790.58,790.76,3158.0
2016-08-19 15:10:00,790.64,791.72,790.38,791.6,5341.0,790.64,791.72,790.38,791.6,5341.0
2016-08-19 15:15:00,791.58,792.4,791.47,792.04,4496.0,791.58,792.4,791.47,792.04,4496.0
2016-08-19 15:20:00,791.72,792.9,791.72,792.9,3300.0,791.72,792.9,791.72,792.9,3300.0
2016-08-19 15:25:00,792.49,794.0,792.49,794.0,1802.0,792.49,794.0,792.49,794.0,1802.0
2016-08-19 15:30:00,793.75,793.79,793.31,793.43,1300.0,793.75,793.79,793.31,793.43,1300.0
2016-08-19 15:35:00,793.53,793.53,791.89,792.19,4553.0,793.53,793.53,791.89,792.19,4553.0
2016-08-19 15:40:00,792.24,793.22,792.15,792.93,1800.0,792.24,793.22,792.15,792.93,1800.0
2016-08-19 15:45:00,793.36,793.97,792.81,793.01,4450.0,793.36,793.97,792.81,793.01,4450.0
2016-08-19 15:50:00,792.8,793.26,792.8,793.24,5313.0,792.8,793.26,792.8,793.24,5313.0
2016-08-19 15:55:00,793.31,793.89,792.52,793.86,14496.0,793.31,793.89,792.52,793.86,14496.0
2016-08-22 09:30:00,793.66,793.66,790.79,791.48,2700.0,793.66,793.66,790.79,791.48,2700.0
2016-08-22 09:35:00,791.64,791.78,791.22,791.78,600.0,791.64,791.78,791.22,791.78,600.0
2016-08-22 09:40:00,791.77,791.8,791.77,791.8,410.0,791.77,791.8,791.77,791.8,410.0
2016-08-22 09:45:00,792.55,794.74,792.55,793.65,1200.0,792.55,794.74,792.55,793.65,1200.0
2016-08-22 09:50:00,793.0,793.0,792.1,792.85,400.0,793.0,793.0,792.1,792.85,400.0
2016-08-22 09:55:00,792.85,794.88,792.85,794.88,1118.0,792.85,794.88,792.85,794.88,1118.0
2016-08-22 10:00:00,794.47,794.52,793.57,793.57,1899.0,794.47,794.52,793.57,793.57,1899.0
2016-08-22 10:05:00,794.19,794.7,793.75,794.41,2330.0,794.19,794.7,793.75,794.41,2330.0
2016-08-22 10:10:00,793.78,794.32,792.95,792.95,2110.0,793.78,794.32,792.95,792.95,2110.0
2016-08-22 10:15:00,793.38,794.81,792.99,794.79,1915.0,793.38,794.81,792.99,794.79,1915.0
2016-08-22 10:20:00,794.55,794.55,794.55,794.55,300.0,794.55,794.55,794.55,794.55,300.0
2016-08-22 10:25:00,794.87,795.43,794.83,794.83,1600.0,794.87,795.43,794.83,794.83,1600.0
2016-08-22 10:30:00,794.65,795.11,792.98,792.98,2000.0,794.65,795.11,792.98,792.98,2000.0
2016-08-22 10:35:00,792.23,793.0,791.6,792.95,1000.0,792.23,793.0,791.6,792.95,1000.0
2016-08-22 10:40:00,792.84,792.84,791.52,791.52,500.0,792.84,792.84,791.52,791.52,500.0
2016-08-22 10:45:00,791.28,791.31,791.28,791.31,800.0,791.28,791.31,791.28,791.31,800.0
2016-08-22 10:50:00,791.9,791.9,791.52,791.58,1102.0,791.9,791.9,791.52,791.58,1102.0
2016-08-22 10:55:00,792.24,792.62,791.94,792.25,1301.0,792.24,792.62,791.94,792.25,1301.0
2016-08-22 11:00:00,792.31,792.31,792.12,792.12,300.0,792.31,792.31,792.12,792.12,300.0
2016-08-22 11:05:00,792.59,792.94,792.59,792.94,300.0,792.59,792.94,792.59,792.94,300.0
2016-08-22 11:10:00,793.79,793.79,793.7,793.7,300.0,793.79,793.79,793.7,793.7,300.0
2016-08-22 11:15:00,794.24,794.42,794.24,794.42,200.0,794.24,794.42,794.24,794.42,200.0
2016-08-22 11:20:00,793.54,793.58,792.5,792.5,1825.0,793.54,793.58,792.5,792.5,1825.0
2016-08-22 11:25:00,792.97,793.65,792.96,793.65,700.0,792.97,793.65,792.96,793.65,700.0
2016-08-22 11:30:00,793.65,793.65,793.65,793.65,265.0,793.65,793.65,793.65,793.65,265.0
2016-08-22 11:35:00,794.0,794.08,793.01,793.01,1120.0,794.0,794.08,793.01,793.01,1120.0
2016-08-22 11:40:00,793.44,793.44,792.94,792.94,300.0,793.44,793.44,792.94,792.94,300.0
2016-08-22 11:45:00,791.51,792.25,791.51,792.25,475.0,791.51,792.25,791.51,792.25,475.0
2016-08-22 11:50:00,792.88,792.88,792.87,792.88,100.0,792.88,792.88,792.87,792.88,100.0
2016-08-22 11:55:00,792.43,793.35,792.07,792.24,1625.0,792.43,793.35,792.07,792.24,1625.0
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 12:05:00,792.66,792.66,792.66,792.66,0.0,792.66,792.66,792.66,792.66,0.0
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 12:15:00,792.5,792.5,792.5,792.5,0.0,792.5,792.5,792.5,792.5,0.0
2016-08-22 12:20:00,793.16,793.53,793.16,793.53,235.0,793.16,793.53,793.16,793.53,235.0
2016-08-22 12:25:00,794.05,794.08,794.05,794.08,300.0,794.05,794.08,794.05,794.08,300.0
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 12:35:00,794.28,794.28,794.28,794.28,0.0,794.28,794.28,794.28,794.28,0.0
2016-08-22 12:40:00,793.6,793.6,792.99,792.99,300.0,793.6,793.6,792.99,792.99,300.0
2016-08-22 12:45:00,793.06,793.49,793.04,793.3,1380.0,793.06,793.49,793.04,793.3,1380.0
2016-08-22 12:50:00,793.97,793.97,792.83,792.83,400.0,793.97,793.97,792.83,792.83,400.0
2016-08-22 12:55:00,792.47,792.47,792.34,792.34,800.0,792.47,792.47,792.34,792.34,800.0
2016-08-22 13:00:00,792.81,793.5,792.81,793.5,400.0,792.81,793.5,792.81,793.5,400.0
2016-08-22 13:05:00,792.74,792.75,792.66,792.66,500.0,792.74,792.75,792.66,792.66,500.0
2016-08-22 13:10:00,792.23,792.23,792.23,792.23,100.0,792.23,792.23,792.23,792.23,100.0
2016-08-22 13:15:00,792.52,792.65,792.33,792.33,1100.0,792.52,792.65,792.33,792.33,1100.0
2016-08-22 13:20:00,792.34,792.34,791.38,791.38,300.0,792.34,792.34,791.38,791.38,300.0
2016-08-22 13:25:00,791.02,791.1,790.47,791.1,924.0,791.02,791.1,790.47,791.1,924.0
2016-08-22 13:30:00,791.16,791.16,790.77,790.77,694.0,791.16,791.16,790.77,790.77,694.0
2016-08-22 13:35:00,790.63,790.64,790.63,790.63,116.0,790.63,790.64,790.63,790.63,116.0
2016-08-22 13:40:00,791.72,792.13,791.28,792.13,1592.0,791.72,792.13,791.28,792.13,1592.0
2016-08-22 13:45:00,791.86,792.57,791.86,792.57,200.0,791.86,792.57,791.86,792.57,200.0
2016-08-22 13:50:00,792.89,793.63,792.89,793.0,500.0,792.89,793.63,792.89,793.0,500.0
2016-08-22 13:55:00,793.12,793.4,792.92,793.4,400.0,793.12,793.4,792.92,793.4,400.0
2016-08-22 14:00:00,793.12,793.44,792.72,792.72,1400.0,793.12,793.44,792.72,792.72,1400.0
2016-08-22 14:05:00,793.18,793.18,792.54,792.54,200.0,793.18,793.18,792.54,792.54,200.0
2016-08-22 14:10:00,793.0,793.22,793.0,793.22,200.0,793.0,793.22,793.0,793.22,200.0
2016-08-22 14:15:00,793.13,793.13,793.13,793.13,100.0,793.13,793.13,793.13,793.13,100.0
2016-08-22 14:20:00,793.03,793.47,793.02,793.17,1010.0,793.03,793.47,793.02,793.17,1010.0
2016-08-22 14:25:00,793.22,793.22,791.88,791.88,700.0,793.22,793.22,791.88,791.88,700.0
2016-08-22 14:30:00,792.89,792.89,792.88,792.89,100.0,792.89,792.89,792.88,792.89,100.0
2016-08-22 14:35:00,792.08,792.59,792.06,792.49,700.0,792.08,792.59,792.06,792.49,700.0
2016-08-22 14:40:00,792.46,792.46,791.71,792.12,9268.0,792.46,792.46,791.71,792.12,9268.0
2016-08-22 14:45:00,792.16,792.26,791.52,792.04,2511.0,792.16,792.26,791.52,792.04,2511.0
2016-08-22 14:50:00,791.85,791.95,790.88,791.32,3000.0,791.85,791.95,790.88,791.32,3000.0
2016-08-22 14:55:00,791.17,791.39,790.84,791.39,900.0,791.17,791.39,790.84,791.39,900.0
2016-08-22 15:00:00,791.57,792.33,791.57,791.89,6399.0,791.57,792.33,791.57,791.89,6399.0
2016-08-22 15:05:00,791.49,792.1,791.49,791.98,4097.0,791.49,792.1,791.49,791.98,4097.0
2016-08-22 15:10:00,791.98,792.12,791.98,792.12,10060.0,791.98,792.12,791.98,792.12,10060.0
2016-08-22 15:15:00,791.98,791.98,790.99,790.99,971.0,791.98,791.98,790.99,790.99,971.0
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 15:25:00,790.79,790.79,790.79,790.79,0.0,790.79,790.79,790.79,790.79,0.0
2016-08-22 15:30:00,791.51,791.86,791.36,791.59,1000.0,791.51,791.86,791.36,791.59,1000.0
2016-08-22 15:35:00,792.39,792.47,791.41,791.59,1400.0,792.39,792.47,791.41,791.59,1400.0
2016-08-22 15:40:00,791.71,791.71,791.0,791.21,700.0,791.71,791.71,791.0,791.21,700.0
2016-08-22 15:45:00,791.21,791.47,791.02,791.14,1432.0,791.21,791.47,791.02,791.14,1432.0
2016-08-22 15:50:00,791.3,791.3,790.64,790.64,1600.0,791.3,791.3,790.64,790.64,1600.0
2016-08-22 15:55:00,790.78,790.98,790.18,790.61,4347.0,790.78,790.98,790.18,790.61,4347.0
2016-08-23 09:30:00,794.84,795.57,791.16,793.04,2043.0,794.84,795.57,791.16,793.04,2043.0
2016-08-23 09:35:00,791.94,792.17,790.38,791.5,3534.0,791.94,792.17,790.38,791.5,3534.0
2016-08-23 09:40:00,790.02,791.04,790.02,790.26,300.0,790.02,791.04,790.02,790.26,300.0
2016-08-23 09:45:00,791.23,791.23,789.97,791.0,2200.0,791.23,791.23,789.97,791.0,2200.0
2016-08-23 09:50:00,790.87,791.23,790.33,791.23,2220.0,790.87,791.23,790.33,791.23,2220.0
2016-08-23 09:55:00,791.68,793.29,791.68,792.18,1200.0,791.68,793.29,791.68,792.18,1200.0
2016-08-23 10:00:00,791.79,792.98,791.79,792.98,700.0,791.79,792.98,791.79,792.98,700.0
2016-08-23 10:05:00,792.5,793.11,792.49,793.11,800.0,792.5,793.11,792.49,793.11,800.0
2016-08-23 10:10:00,793.46,793.46,793.46,793.46,100.0,793.46,793.46,793.46,793.46,100.0
2016-08-23 10:15:00,792.9,793.42,791.89,791.89,1700.0,792.9,793.42,791.89,791.89,1700.0
2016-08-23 10:20:00,791.62,792.72,791.55,792.39,2500.0,791.62,792.72,791.55,792.39,2500.0
2016-08-23 10:25:00,792.45,792.67,791.38,792.43,3889.0,792.45,792.67,791.38,792.43,3889.0
2016-08-23 10:30:00,791.9,792.42,791.52,791.52,400.0,791.9,792.42,791.52,791.52,400.0
2016-08-23 10:35:00,792.17,792.35,792.17,792.35,200.0,792.17,792.35,792.17,792.35,200.0
2016-08-23 10:40:00,792.01,792.01,791.35,791.5,900.0,792.01,792.01,791.35,791.5,900.0
2016-08-23 10:45:00,791.58,792.32,791.58,792.31,700.0,791.58,792.32,791.58,792.31,700.0
2016-08-23 10:50:00,792.31,792.31,792.31,792.31,0.0,792.31,792.31,792.31,792.31,0.0
2016-08-23 10:55:00,792.19,792.29,792.19,792.29,200.0,792.19,792.29,792.19,792.29,200.0
2016-08-23 11:00:00,791.67,791.67,791.01,791.01,607.0,791.67,791.67,791.01,791.01,607.0
2016-08-23 11:05:00,791.06,791.71,791.06,791.71,200.0,791.06,791.71,791.06,791.71,200.0
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 11:15:00,790.29,790.29,790.29,790.29,0.0,790.29,790.29,790.29,790.29,0.0
2016-08-23 11:20:00,790.13,790.14,790.13,790.13,100.0,790.13,790.14,790.13,790.13,100.0
2016-08-23 11:25:00,790.03,790.03,789.33,789.33,500.0,790.03,790.03,789.33,789.33,500.0
2016-08-23 11:30:00,789.0,789.75,788.77,789.26,2523.0,789.0,789.75,788.77,789.26,2523.0
2016-08-23 11:35:00,789.69,789.69,789.4,789.4,200.0,789.69,789.69,789.4,789.4,200.0
2016-08-23 11:40:00,789.79,790.38,789.79,790.12,1300.0,789.79,790.38,789.79,790.12,1300.0
2016-08-23 11:45:00,789.62,789.98,789.61,789.98,333.0,789.62,789.98,789.61,789.98,333.0
2016-08-23 11:50:00,789.92,790.0,789.57,790.0,1205.0,789.92,790.0,789.57,790.0,1205.0
2016-08-23 11:55:00,789.67,789.67,789.67,789.67,100.0,789.67,789.67,789.67,789.67,100.0
2016-08-23 12:00:00,789.99,789.99,789.36,789.98,400.0,789.99,789.99,789.36,789.98,400.0
2016-08-23 12:05:00,789.47,789.47,788.51,788.83,1900.0,789.47,789.47,788.51,788.83,1900.0
2016-08-23 12:10:00,789.4,789.4,789.4,789.4,100.0,789.4,789.4,789.4,789.4,100.0
2016-08-23 12:15:00,788.59,788.6,788.59,788.59,100.0,788.59,788.6,788.59,788.59,100.0
2016-08-23 12:20:00,788.68,790.51,788.68,789.46,2500.0,788.68,790.51,788.68,789.46,2500.0
2016-08-23 12:25:00,789.96,789.96,789.66,789.76,300.0,789.96,789.96,789.66,789.76,300.0
2016-08-23 12:30:00,789.94,789.94,789.48,789.94,2900.0,789.94,789.94,789.48,789.94,2900.0
2016-08-23 12:35:00,789.38,790.19,789.38,790.19,300.0,789.38,790.19,789.38,790.19,300.0
2016-08-23 12:40:00,789.49,789.49,789.49,789.49,100.0,789.49,789.49,789.49,789.49,100.0
2016-08-23 12:45:00,789.46,790.17,789.46,789.86,1010.0,789.46,790.17,789.46,789.86,1010.0
2016-08-23 12:50:00,790.17,790.48,790.0,790.18,2219.0,790.17,790.48,790.0,790.18,2219.0
2016-08-23 12:55:00,790.0,790.55,789.76,790.36,4300.0,790.0,790.55,789.76,790.36,4300.0
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 13:05:00,790.89,790.89,790.89,790.89,0.0,790.89,790.89,790.89,790.89,0.0
2016-08-23 13:10:00,790.39,790.39,790.39,790.39,100.0,790.39,790.39,790.39,790.39,100.0
2016-08-23 13:15:00,790.85,791.38,790.44,791.38,400.0,790.85,791.38,790.44,791.38,400.0
2016-08-23 13:20:00,791.67,791.67,791.58,791.59,395.0,791.67,791.67,791.58,791.59,395.0
2016-08-23 13:25:00,791.58,791.58,790.86,791.23,300.0,791.58,791.58,790.86,791.23,300.0
2016-08-23 13:30:00,790.55,790.86,790.55,790.86,200.0,790.55,790.86,790.55,790.86,200.0
2016-08-23 13:35:00,791.0,791.16,790.79,791.09,1100.0,791.0,791.16,790.79,791.09,1100.0
2016-08-23 13:40:00,791.13,791.43,791.13,791.22,500.0,791.13,791.43,791.13,791.22,500.0
2016-08-23 13:45:00,791.59,791.59,790.59,790.93,900.0,791.59,791.59,790.59,790.93,900.0
2016-08-23 13:50:00,790.61,790.92,790.14,790.57,615.0,790.61,790.92,790.14,790.57,615.0
2016-08-23 13:55:00,790.39,790.91,790.12,790.58,527.0,790.39,790.91,790.12,790.58,527.0
2016-08-23 14:00:00,790.04,790.52,789.99,790.52,800.0,790.04,790.52,789.99,790.52,800.0
2016-08-23 14:05:00,790.13,790.51,790.13,790.51,200.0,790.13,790.51,790.13,790.51,200.0
2016-08-23 14:10:00,789.87,790.83,789.87,790.69,706.0,789.87,790.83,789.87,790.69,706.0
2016-08-23 14:15:00,791.07,791.07,790.74,790.74,200.0,791.07,791.07,790.74,790.74,200.0
2016-08-23 14:20:00,791.13,791.53,790.81,790.81,400.0,791.13,791.53,790.81,790.81,400.0
2016-08-23 14:25:00,791.53,791.58,790.74,791.58,1050.0,791.53,791.58,790.74,791.58,1050.0
2016-08-23 14:30:00,790.82,790.95,790.57,790.57,700.0,790.82,790.95,790.57,790.57,700.0
2016-08-23 14:35:00,790.44,790.94,790.44,790.93,600.0,790.44,790.94,790.44,790.93,600.0
2016-08-23 14:40:00,790.55,790.66,789.65,789.65,1200.0,790.55,790.66,789.65,789.65,1200.0
2016-08-23 14:45:00,789.33,789.64,789.32,789.59,400.0,789.33,789.64,789.32,789.59,400.0
2016-08-23 14:50:00,789.33,790.55,789.33,790.34,4639.0,789.33,790.55,789.33,790.34,4639.0
2016-08-23 14:55:00,790.5,791.04,790.35,791.04,5387.0,790.5,791.04,790.35,791.04,5387.0
2016-08-23 15:00:00,791.05,791.2,790.44,790.44,4900.0,791.05,791.2,790.44,790.44,4900.0
2016-08-23 15:05:00,790.16,790.55,789.78,790.55,700.0,790.16,790.55,789.78,790.55,700.0
2016-08-23 15:10:00,790.56,790.69,790.29,790.59,1800.0,790.56,790.69,790.29,790.59,1800.0
2016-08-23 15:15:00,790.61,790.93,790.45,790.45,1600.0,790.61,790.93,790.45,790.45,1600.0
2016-08-23 15:20:00,790.41,790.8,790.15,790.58,1300.0,790.41,790.8,790.15,790.58,1300.0
2016-08-23 15:25:00,790.5,790.56,790.24,790.51,2300.0,790.5,790.56,790.24,790.51,2300.0
2016-08-23 15:30:00,790.27,790.43,789.49,789.82,3816.0,790.27,790.43,789.49,789.82,3816.0
2016-08-23 15:35:00,790.36,790.36,789.11,789.14,1600.0,790.36,790.36,789.11,789.14,1600.0
2016-08-23 15:40:00,789.1,789.11,788.61,788.83,1400.0,789.1,789.11,788.61,788.83,1400.0
2016-08-23 15:45:00,788.14,789.54,787.97,789.12,10092.0,788.14,789.54,787.97,789.12,10092.0
2016-08-23 15:50:00,788.75,789.12,788.32,788.57,6597.0,788.75,789.12,788.32,788.57,6597.0
2016-08-23 15:55:00,788.71,789.3,788.33,788.4,15640.0,788.71,789.3,788.33,788.4,15640.0
2016-08-24 09:30:00,784.62,787.83,784.62,786.53,3617.0,784.62,787.83,784.62,786.53,3617.0
2016-08-24 09:35:00,786.24,787.67,786.23,787.66,300.0,786.24,787.67,786.23,787.66,300.0
2016-08-24 09:40:00,787.32,787.96,787.22,787.46,500.0,787.32,787.96,787.22,787.46,500.0
2016-08-24 09:45:00,787.16,788.37,785.7,786.06,4449.0,787.16,788.37,785.7,786.06,4449.0
2016-08-24 09:50:00,786.01,786.22,784.57,786.22,3547.0,786.01,786.22,784.57,786.22,3547.0
2016-08-24 09:55:00,786.22,786.69,785.71,786.44,1960.0,786.22,786.69,785.71,786.44,1960.0
2016-08-24 10:00:00,786.72,786.97,785.93,785.97,3283.0,786.72,786.97,785.93,785.97,3283.0
2016-08-24 10:05:00,786.59,786.93,785.76,786.33,2200.0,786.59,786.93,785.76,786.33,2200.0
2016-08-24 10:10:00,786.27,786.46,785.06,785.07,2100.0,786.27,786.46,785.06,785.07,2100.0
2016-08-24 10:15:00,785.0,786.0,784.17,784.75,2874.0,785.0,786.0,784.17,784.75,2874.0
2016-08-24 10:20:00,785.03,785.37,784.38,784.78,2911.0,785.03,785.37,784.38,784.78,2911.0
2016-08-24 10:25:00,785.27,785.31,784.46,784.81,700.0,785.27,785.31,784.46,784.81,700.0
2016-08-24 10:30:00,784.81,785.18,784.09,784.09,1100.0,784.81,785.18,784.09,784.09,1100.0
2016-08-24 10:35:00,784.09,784.43,783.85,784.19,2100.0,784.09,784.43,783.85,784.19,2100.0
2016-08-24 10:40:00,783.97,784.03,783.58,784.03,1000.0,783.97,784.03,783.58,784.03,1000.0
2016-08-24 10:45:00,783.5,783.5,782.18,782.35,1758.0,783.5,783.5,782.18,782.35,1758.0
2016-08-24 10:50:00,782.43,782.43,781.23,782.03,3884.0,782.43,782.43,781.23,782.03,3884.0
2016-08-24 10:55:00,781.64,782.59,781.32,782.38,1800.0,781.64,782.59,781.32,782.38,1800.0
2016-08-24 11:00:00,782.81,783.0,782.37,782.38,1414.0,782.81,783.0,782.37,782.38,1414.0
2016-08-24 11:05:00,782.38,782.39,781.26,781.78,3000.0,782.38,782.39,781.26,781.78,3000.0
2016-08-24 11:10:00,781.04,781.04,779.58,780.42,5577.0,781.04,781.04,779.58,780.42,5577.0
2016-08-24 11:15:00,780.41,781.9,780.19,781.9,3947.0,780.41,781.9,780.19,781.9,3947.0
2016-08-24 11:20:00,781.88,782.03,779.62,780.73,9727.0,781.88,782.03,779.62,780.73,9727.0
2016-08-24 11:25:00,780.61,780.89,779.55,779.71,3400.0,780.61,780.89,779.55,779.71,3400.0
2016-08-24 11:30:00,779.51,780.42,779.37,780.27,2800.0,779.51,780.42,779.37,780.27,2800.0
2016-08-24 11:35:00,780.27,780.76,780.27,780.76,800.0,780.27,780.76,780.27,780.76,800.0
2016-08-24 11:40:00,780.88,781.25,780.5,780.55,3225.0,780.88,781.25,780.5,780.55,3225.0
2016-08-24 11:45:00,780.3,780.41,779.73,780.4,1805.0,780.3,780.41,779.73,780.4,1805.0
2016-08-24 11:50:00,780.58,781.13,780.03,780.04,3112.0,780.58,781.13,780.03,780.04,3112.0
2016-08-24 11:55:00,780.26,780.26,779.51,779.51,1400.0,780.26,780.26,779.51,779.51,1400.0
2016-08-24 12:00:00,779.76,780.16,779.54,780.05,2500.0,779.76,780.16,779.54,780.05,2500.0
2016-08-24 12:05:00,780.25,780.35,780.23,780.35,600.0,780.25,780.35,780.23,780.35,600.0
2016-08-24 12:10:00,780.51,780.51,779.53,779.53,1600.0,780.51,780.51,779.53,779.53,1600.0
2016-08-24 12:15:00,779.56,779.56,778.53,778.84,900.0,779.56,779.56,778.53,778.84,900.0
2016-08-24 12:20:00,778.33,778.62,778.33,778.62,300.0,778.33,778.62,778.33,778.62,300.0
2016-08-24 12:25:00,778.89,778.9,778.1,778.4,2700.0,778.89,778.9,778.1,778.4,2700.0
2016-08-24 12:30:00,778.41,778.46,777.04,777.04,3721.0,778.41,778.46,777.04,777.04,3721.0
2016-08-24 12:35:00,777.34,777.72,777.1,777.1,2228.0,777.34,777.72,777.1,777.1,2228.0
2016-08-24 12:40:00,777.73,777.97,776.99,777.1,1502.0,777.73,777.97,776.99,777.1,1502.0
2016-08-24 12:45:00,777.2,777.43,776.77,776.95,2300.0,777.2,777.43,776.77,776.95,2300.0
2016-08-24 12:50:00,777.1,777.16,776.83,777.16,400.0,777.1,777.16,776.83,777.16,400.0
2016-08-24 12:55:00,777.16,777.45,777.01,777.01,400.0,777.16,777.45,777.01,777.01,400.0
2016-08-24 13:00:00,777.01,777.01,777.01,777.01,0.0,777.01,777.01,777.01,777.01,0.0
2016-08-24 13:05:00,777.01,777.07,775.85,776.5,2300.0,777.01,777.07,775.85,776.5,2300.0
2016-08-24 13:10:00,776.23,777.11,776.23,777.07,4800.0,776.23,777.11,776.23,777.07,4800.0
2016-08-24 13:15:00,777.05,777.17,776.53,776.6,3627.0,777.05,777.17,776.53,776.6,3627.0
2016-08-24 13:20:00,776.53,776.62,775.89,776.02,900.0,776.53,776.62,775.89,776.02,900.0
2016-08-24 13:25:00,776.17,776.17,775.52,775.86,2200.0,776.17,776.17,775.52,775.86,2200.0
2016-08-24 13:30:00,775.72,776.22,775.72,776.15,1700.0,775.72,776.22,775.72,776.15,1700.0
2016-08-24 13:35:00,776.04,776.5,776.03,776.16,3950.0,776.04,776.5,776.03,776.16,3950.0
2016-08-24 13:40:00,776.18,776.26,775.73,776.1,1900.0,776.18,776.26,775.73,776.1,1900.0
2016-08-24 13:45:00,776.39,776.96,775.77,775.9,4408.0,776.39,776.96,775.77,775.9,4408.0
2016-08-24 13:50:00,776.39,776.39,775.49,775.49,1826.0,776.39,776.39,775.49,775.49,1826.0
2016-08-24 13:55:00,775.95,776.19,775.51,775.96,2911.0,775.95,776.19,775.51,775.96,2911.0
2016-08-24 14:00:00,776.11,776.21,775.26,775.26,1500.0,776.11,776.21,775.26,775.26,1500.0
2016-08-24 14:05:00,775.47,775.56,773.91,773.91,3848.0,775.47,775.56,773.91,773.91,3848.0
2016-08-24 14:10:00,774.16,774.81,773.9,774.67,5785.0,774.16,774.81,773.9,774.67,5785.0
2016-08-24 14:15:00,774.95,775.39,774.4,774.54,3700.0,774.95,775.39,774.4,774.54,3700.0
2016-08-24 14:20:00,774.55,774.93,774.38,774.91,1899.0,774.55,774.93,774.38,774.91,1899.0
2016-08-24 14:25:00,774.63,775.09,773.76,774.11,6316.0,774.63,775.09,773.76,774.11,6316.0
2016-08-24 14:30:00,773.85,774.48,773.77,774.48,3207.0,773.85,774.48,773.77,774.48,3207.0
2016-08-24 14:35:00,774.74,775.05,774.34,774.97,1700.0,774.74,775.05,774.34,774.97,1700.0
2016-08-24 14:40:00,775.33,776.64,775.33,776.63,4423.0,775.33,776.64,775.33,776.63,4423.0
2016-08-24 14:45:00,776.6,776.6,775.53,775.76,4507.0,776.6,776.6,775.53,775.76,4507.0
2016-08-24 14:50:00,775.91,776.11,775.4,776.11,1500.0,775.91,776.11,775.4,776.11,1500.0
2016-08-24 14:55:00,776.28,777.06,776.21,776.74,2400.0,776.28,777.06,776.21,776.74,2400.0
2016-08-24 15:00:00,776.6,777.07,776.59,776.74,900.0,776.6,777.07,776.59,776.74,900.0
2016-08-24 15:05:00,776.9,776.9,775.73,776.04,4907.0,776.9,776.9,775.73,776.04,4907.0
2016-08-24 15:10:00,775.89,776.44,775.59,776.1,3000.0,775.89,776.44,775.59,776.1,3000.0
2016-08-24 15:15:00,775.59,775.61,774.23,774.46,2300.0,775.59,775.61,774.23,774.46,2300.0
2016-08-24 15:20:00,774.28,774.78,774.17,774.65,4000.0,774.28,774.78,774.17,774.65,4000.0
2016-08-24 15:25:00,774.54,774.8,774.35,774.49,2700.0,774.54,774.8,774.35,774.49,2700.0
2016-08-24 15:30:00,774.28,774.7,774.28,774.55,600.0,774.28,774.7,774.28,774.55,600.0
2016-08-24 15:35:00,774.47,774.52,773.87,774.01,3595.0,774.47,774.52,773.87,774.01,3595.0
2016-08-24 15:40:00,774.34,774.9,773.85,774.67,5528.0,774.34,774.9,773.85,774.67,5528.0
2016-08-24 15:45:00,774.94,776.41,774.53,776.23,7861.0,774.94,776.41,774.53,776.23,7861.0
2016-08-24 15:50:00,776.27,776.68,775.77,776.36,6840.0,776.27,776.68,775.77,776.36,6840.0
2016-08-24 15:55:00,776.46,777.36,776.11,776.67,11238.0,776.46,777.36,776.11,776.67,11238.0
2016-08-25 09:30:00,773.43,777.94,773.31,775.79,2368.0,773.43,777.94,773.31,775.79,2368.0
2016-08-25 09:35:00,775.99,775.99,775.99,775.99,100.0,775.99,775.99,775.99,775.99,100.0
2016-08-25 09:40:00,775.5,776.07,775.5,775.79,700.0,775.5,776.07,775.5,775.79,700.0
2016-08-25 09:45:00,776.36,777.0,776.2,777.0,500.0,776.36,777.0,776.2,777.0,500.0
2016-08-25 09:50:00,776.96,777.5,776.81,777.5,1000.0,776.96,777.5,776.81,777.5,1000.0
2016-08-25 09:55:00,777.99,777.99,777.99,777.99,200.0,777.99,777.99,777.99,777.99,200.0
2016-08-25 10:00:00,777.99,778.64,777.99,778.48,850.0,777.99,778.64,777.99,778.48,850.0
2016-08-25 10:05:00,778.48,779.82,777.76,777.76,3600.0,778.48,779.82,777.76,777.76,3600.0
2016-08-25 10:10:00,777.81,778.18,777.26,778.09,1800.0,777.81,778.18,777.26,778.09,1800.0
2016-08-25 10:15:00,777.35,777.35,775.32,775.38,2000.0,777.35,777.35,775.32,775.38,2000.0
2016-08-25 10:20:00,775.63,775.63,775.62,775.63,100.0,775.63,775.63,775.62,775.63,100.0
2016-08-25 10:25:00,775.56,778.0,775.56,778.0,3385.0,775.56,778.0,775.56,778.0,3385.0
2016-08-25 10:30:00,777.76,778.11,776.7,778.11,700.0,777.76,778.11,776.7,778.11,700.0
2016-08-25 10:35:00,778.24,778.24,777.65,777.67,1502.0,778.24,778.24,777.65,777.67,1502.0
2016-08-25 10:40:00,777.63,778.73,777.55,778.73,1350.0,777.63,778.73,777.55,778.73,1350.0
2016-08-25 10:45:00,779.38,779.38,778.08,778.08,1799.0,779.38,779.38,778.08,778.08,1799.0
2016-08-25 10:50:00,778.54,778.54,777.9,777.91,449.0,778.54,778.54,777.9,777.91,449.0
2016-08-25 10:55:00,777.49,778.02,777.49,778.02,200.0,777.49,778.02,777.49,778.02,200.0
2016-08-25 11:00:00,777.52,778.85,777.52,778.26,1800.0,777.52,778.85,777.52,778.26,1800.0
2016-08-25 11:05:00,778.34,778.7,778.33,778.7,1300.0,778.34,778.7,778.33,778.7,1300.0
2016-08-25 11:10:00,778.5,778.5,777.83,778.42,2600.0,778.5,778.5,777.83,778.42,2600.0
2016-08-25 11:15:00,778.37,778.37,778.37,778.37,200.0,778.37,778.37,778.37,778.37,200.0
2016-08-25 11:20:00,777.85,778.51,777.85,778.51,200.0,777.85,778.51,777.85,778.51,200.0
2016-08-25 11:25:00,778.25,778.26,777.78,777.93,300.0,778.25,778.26,777.78,777.93,300.0
2016-08-25 11:30:00,778.58,778.98,778.3,778.98,3400.0,778.58,778.98,778.3,778.98,3400.0
2016-08-25 11:35:00,778.54,778.54,778.35,778.35,400.0,778.54,778.54,778.35,778.35,400.0
2016-08-25 11:40:00,777.96,777.96,777.74,777.74,500.0,777.96,777.96,777.74,777.74,500.0
2016-08-25 11:45:00,777.4,777.88,777.22,777.22,400.0,777.4,777.88,777.22,777.22,400.0
2016-08-25 11:50:00,777.08,777.08,775.91,775.91,4300.0,777.08,777.08,775.91,775.91,4300.0
2016-08-25 11:55:00,776.42,776.6,775.1,776.02,4620.0,776.42,776.6,775.1,776.02,4620.0
2016-08-25 12:00:00,776.02,776.23,776.02,776.23,300.0,776.02,776.23,776.02,776.23,300.0
2016-08-25 12:05:00,775.62,776.65,775.62,776.65,3007.0,775.62,776.65,775.62,776.65,3007.0
2016-08-25 12:10:00,776.04,776.1,775.48,775.89,2600.0,776.04,776.1,775.48,775.89,2600.0
2016-08-25 12:15:00,775.71,776.22,775.71,776.22,2000.0,775.71,776.22,775.71,776.22,2000.0
2016-08-25 12:20:00,776.22,776.22,776.22,776.22,0.0,776.22,776.22,776.22,776.22,0.0
2016-08-25 12:25:00,776.05,776.5,775.88,776.2,4610.0,776.05,776.5,775.88,776.2,4610.0
2016-08-25 12:30:00,776.11,777.51,776.11,777.51,6064.0,776.11,777.51,776.11,777.51,6064.0
2016-08-25 12:35:00,777.06,777.95,776.94,777.95,3185.0,777.06,777.95,776.94,777.95,3185.0
2016-08-25 12:40:00,777.47,777.47,777.2,777.2,400.0,777.47,777.47,777.2,777.2,400.0
2016-08-25 12:45:00,777.35,777.35,776.88,776.88,1700.0,777.35,777.35,776.88,776.88,1700.0
2016-08-25 12:50:00,776.7,776.7,776.04,776.63,500.0,776.7,776.7,776.04,776.63,500.0
2016-08-25 12:55:00,776.54,776.54,776.22,776.22,225.0,776.54,776.54,776.22,776.22,225.0
2016-08-25 13:00:00,776.15,776.15,776.15,776.15,100.0,776.15,776.15,776.15,776.15,100.0
2016-08-25 13:05:00,776.55,776.55,775.88,775.88,200.0,776.55,776.55,775.88,775.88,200.0
2016-08-25 13:10:00,776.41,776.41,776.4,776.41,100.0,776.41,776.41,776.4,776.41,100.0
2016-08-25 13:15:00,775.81,776.23,775.81,775.88,900.0,775.81,776.23,775.81,775.88,900.0
2016-08-25 13:20:00,775.89,776.4,775.87,776.4,1463.0,775.89,776.4,775.87,776.4,1463.0
2016-08-25 13:25:00,776.29,776.29,775.77,775.77,1300.0,776.29,776.29,775.77,775.77,1300.0
2016-08-25 13:30:00,775.77,776.59,775.63,776.44,8845.0,775.77,776.59,775.63,776.44,8845.0
2016-08-25 13:35:00,776.5,776.5,776.06,776.08,700.0,776.5,776.5,776.06,776.08,700.0
2016-08-25 13:40:00,775.75,775.75,775.58,775.7,1300.0,775.75,775.75,775.58,775.7,1300.0
2016-08-25 13:45:00,775.79,776.45,775.74,776.45,6316.0,775.79,776.45,775.74,776.45,6316.0
2016-08-25 13:50:00,776.2,776.21,775.9,775.97,1200.0,776.2,776.21,775.9,775.97,1200.0
2016-08-25 13:55:00,776.09,776.37,776.05,776.17,2400.0,776.09,776.37,776.05,776.17,2400.0
2016-08-25 14:00:00,775.74,775.74,775.73,775.74,211.0,775.74,775.74,775.73,775.74,211.0
2016-08-25 14:05:00,775.64,775.64,775.56,775.56,400.0,775.64,775.64,775.56,775.56,400.0
2016-08-25 14:10:00,775.01,775.35,774.63,775.35,329.0,775.01,775.35,774.63,775.35,329.0
2016-08-25 14:15:00,775.09,775.09,774.74,774.74,300.0,775.09,775.09,774.74,774.74,300.0
2016-08-25 14:20:00,774.95,775.01,774.37,774.76,2600.0,774.95,775.01,774.37,774.76,2600.0
2016-08-25 14:25:00,775.02,775.06,774.84,774.84,2007.0,775.02,775.06,774.84,774.84,2007.0
2016-08-25 14:30:00,775.05,775.12,774.83,774.83,400.0,775.05,775.12,774.83,774.83,400.0
2016-08-25 14:35:00,774.81,774.81,774.58,774.58,200.0,774.81,774.81,774.58,774.58,200.0
2016-08-25 14:40:00,774.75,775.48,774.58,775.48,1116.0,774.75,775.48,774.58,775.48,1116.0
2016-08-25 14:45:00,775.08,775.14,774.65,774.75,973.0,775.08,775.14,774.65,774.75,973.0
2016-08-25 14:50:00,774.73,774.99,774.65,774.96,1050.0,774.73,774.99,774.65,774.96,1050.0
2016-08-25 14:55:00,775.02,775.27,775.02,775.12,1000.0,775.02,775.27,775.02,775.12,1000.0
2016-08-25 15:00:00,775.12,775.12,774.89,775.08,745.0,775.12,775.12,774.89,775.08,745.0
2016-08-25 15:05:00,775.08,775.51,775.08,775.42,2903.0,775.08,775.51,775.08,775.42,2903.0
2016-08-25 15:10:00,775.35,775.68,775.3,775.67,4333.0,775.35,775.68,775.3,775.67,4333.0
2016-08-25 15:15:00,775.57,775.57,775.35,775.57,1000.0,775.57,775.57,775.35,775.57,1000.0
2016-08-25 15:20:00,775.17,775.2,774.79,774.9,1500.0,775.17,775.2,774.79,774.9,1500.0
2016-08-25 15:25:00,774.67,775.0,774.67,774.99,1000.0,774.67,775.0,774.67,774.99,1000.0
2016-08-25 15:30:00,774.89,774.89,774.44,774.81,4500.0,774.89,774.89,774.44,774.81,4500.0
2016-08-25 15:35:00,774.49,774.56,773.75,773.98,5668.0,774.49,774.56,773.75,773.98,5668.0
2016-08-25 15:40:00,774.03,774.35,773.98,774.18,2039.0,774.03,774.35,773.98,774.18,2039.0
2016-08-25 15:45:00,774.0,774.08,773.5,773.72,3421.0,774.0,774.08,773.5,773.72,3421.0
2016-08-25 15:50:00,773.47,774.58,773.47,774.25,7945.0,773.47,774.58,773.47,774.25,7945.0
2016-08-25 15:55:00,773.98,774.03,772.41,772.57,16761.0,773.98,774.03,772.41,772.57,16761.0
2016-08-26 09:30:00,771.28,772.91,771.28,771.5,6913.0,771.28,772.91,771.28,771.5,6913.0
2016-08-26 09:35:00,771.23,771.23,767.65,769.54,4500.0,771.23,771.23,767.65,769.54,4500.0
2016-08-26 09:40:00,768.65,770.38,768.52,769.49,3000.0,768.65,770.38,768.52,769.49,3000.0
2016-08-26 09:45:00,769.87,769.87,768.08,768.7,1295.0,769.87,769.87,768.08,768.7,1295.0
2016-08-26 09:50:00,767.99,767.99,765.54,765.75,5844.0,767.99,767.99,765.54,765.75,5844.0
2016-08-26 09:55:00,766.71,766.87,765.1,765.14,1200.0,766.71,766.87,765.1,765.14,1200.0
2016-08-26 10:00:00,763.12,763.12,758.27,758.27,5567.0,763.12,763.12,758.27,758.27,5567.0
2016-08-26 10:05:00,758.73,759.49,756.74,757.53,7902.0,758.73,759.49,756.74,757.53,7902.0
2016-08-26 10:10:00,757.52,760.0,757.52,760.0,5200.0,757.52,760.0,757.52,760.0,5200.0
2016-08-26 10:15:00,759.83,764.47,759.82,763.15,8299.0,759.83,764.47,759.82,763.15,8299.0
2016-08-26 10:20:00,763.39,764.0,761.9,762.69,4609.0,763.39,764.0,761.9,762.69,4609.0
2016-08-26 10:25:00,762.01,762.01,762.01,762.01,100.0,762.01,762.01,762.01,762.01,100.0
2016-08-26 10:30:00,763.21,763.21,760.84,761.58,5788.0,763.21,763.21,760.84,761.58,5788.0
2016-08-26 10:35:00,761.58,763.01,761.53,762.51,6504.0,761.58,763.01,761.53,762.51,6504.0
2016-08-26 10:40:00,762.0,762.0,761.0,761.37,3427.0,762.0,762.0,761.0,761.37,3427.0
2016-08-26 10:45:00,761.38,761.38,760.48,760.78,4931.0,761.38,761.38,760.48,760.78,4931.0
2016-08-26 10:50:00,761.09,761.24,758.98,758.99,2870.0,761.09,761.24,758.98,758.99,2870.0
2016-08-26 10:55:00,759.25,759.42,758.22,758.67,2009.0,759.25,759.42,758.22,758.67,2009.0
2016-08-26 11:00:00,758.94,759.58,758.77,758.89,5008.0,758.94,759.58,758.77,758.89,5008.0
2016-08-26 11:05:00,759.53,760.2,759.31,759.98,2018.0,759.53,760.2,759.31,759.98,2018.0
2016-08-26 11:10:00,759.14,760.08,759.14,759.39,850.0,759.14,760.08,759.14,759.39,850.0
2016-08-26 11:15:00,759.86,760.31,759.11,759.45,1500.0,759.86,760.31,759.11,759.45,1500.0
2016-08-26 11:20:00,760.01,760.14,759.24,759.53,1904.0,760.01,760.14,759.24,759.53,1904.0
2016-08-26 11:25:00,759.76,760.73,759.27,759.3,2500.0,759.76,760.73,759.27,759.3,2500.0
2016-08-26 11:30:00,759.67,760.05,758.65,759.12,11719.0,759.67,760.05,758.65,759.12,11719.0
2016-08-26 11:35:00,759.04,759.37,758.16,758.71,1528.0,759.04,759.37,758.16,758.71,1528.0
2016-08-26 11:40:00,758.76,758.85,757.46,758.31,1701.0,758.76,758.85,757.46,758.31,1701.0
2016-08-26 11:45:00,758.41,758.85,757.52,758.85,4685.0,758.41,758.85,757.52,758.85,4685.0
2016-08-26 11:50:00,758.59,759.0,757.53,758.35,5200.0,758.59,759.0,757.53,758.35,5200.0
2016-08-26 11:55:00,758.36,759.23,757.94,758.47,7505.0,758.36,759.23,757.94,758.47,7505.0
2016-08-26 12:00:00,757.53,758.03,757.0,757.02,3204.0,757.53,758.03,757.0,757.02,3204.0
2016-08-26 12:05:00,756.61,756.84,754.99,756.16,11865.0,756.61,756.84,754.99,756.16,11865.0
2016-08-26 12:10:00,755.83,756.46,755.19,756.46,2701.0,755.83,756.46,755.19,756.46,2701.0
2016-08-26 12:15:00,756.06,756.17,755.76,755.76,1700.0,756.06,756.17,755.76,755.76,1700.0
2016-08-26 12:20:00,755.92,755.92,755.68,755.82,600.0,755.92,755.92,755.68,755.82,600.0
2016-08-26 12:25:00,755.63,756.09,755.17,756.06,3217.0,755.63,756.09,755.17,756.06,3217.0
2016-08-26 12:30:00,755.89,756.98,755.64,756.98,2800.0,755.89,756.98,755.64,756.98,2800.0
2016-08-26 12:35:00,756.42,756.5,756.23,756.5,1700.0,756.42,756.5,756.23,756.5,1700.0
2016-08-26 12:40:00,756.29,757.29,756.25,757.02,4000.0,756.29,757.29,756.25,757.02,4000.0
2016-08-26 12:45:00,757.35,758.01,757.35,757.78,2204.0,757.35,758.01,757.35,757.78,2204.0
2016-08-26 12:50:00,757.91,758.06,757.61,757.61,2475.0,757.91,758.06,757.61,757.61,2475.0
2016-08-26 12:55:00,757.62,757.68,757.01,757.49,4500.0,757.62,757.68,757.01,757.49,4500.0
2016-08-26 13:00:00,757.42,758.0,757.42,758.0,2143.0,757.42,758.0,757.42,758.0,2143.0
2016-08-26 13:05:00,757.95,758.11,757.59,758.11,800.0,757.95,758.11,757.59,758.11,800.0
2016-08-26 13:10:00,758.14,758.55,757.94,758.54,1147.0,758.14,758.55,757.94,758.54,1147.0
2016-08-26 13:15:00,758.25,758.62,757.4,757.4,1700.0,758.25,758.62,757.4,757.4,1700.0
2016-08-26 13:20:00,757.38,757.58,757.33,757.43,400.0,757.38,757.58,757.33,757.43,400.0
2016-08-26 13:25:00,757.22,757.63,755.49,755.49,7069.0,757.22,757.63,755.49,755.49,7069.0
2016-08-26 13:30:00,755.83,755.88,754.38,755.19,8768.0,755.83,755.88,754.38,755.19,8768.0
2016-08-26 13:35:00,755.32,755.33,754.76,754.76,1000.0,755.32,755.33,754.76,754.76,1000.0
2016-08-26 13:40:00,755.27,755.98,755.27,755.75,3441.0,755.27,755.98,755.27,755.75,3441.0
2016-08-26 13:45:00,756.27,756.27,755.74,755.74,700.0,756.27,756.27,755.74,755.74,700.0
2016-08-26 13:50:00,755.32,755.51,754.23,755.51,900.0,755.32,755.51,754.23,755.51,900.0
2016-08-26 13:55:00,755.4,755.42,754.6,754.63,1000.0,755.4,755.42,754.6,754.63,1000.0
2016-08-26 14:00:00,754.74,754.8,754.58,754.58,300.0,754.74,754.8,754.58,754.58,300.0
2016-08-26 14:05:00,754.47,755.14,754.47,754.92,4547.0,754.47,755.14,754.47,754.92,4547.0
2016-08-26 14:10:00,755.12,755.12,754.33,754.33,700.0,755.12,755.12,754.33,754.33,700.0
2016-08-26 14:15:00,754.03,754.03,752.73,752.73,700.0,754.03,754.03,752.73,752.73,700.0
2016-08-26 14:20:00,753.7,753.7,752.77,752.96,1348.0,753.7,753.7,752.77,752.96,1348.0
2016-08-26 14:25:00,753.16,754.27,753.16,753.95,2732.0,753.16,754.27,753.16,753.95,2732.0
2016-08-26 14:30:00,753.82,754.01,753.77,753.95,575.0,753.82,754.01,753.77,753.95,575.0
2016-08-26 14:35:00,754.23,754.94,753.95,754.48,1705.0,754.23,754.94,753.95,754.48,1705.0
2016-08-26 14:40:00,754.9,754.94,754.7,754.86,1628.0,754.9,754.94,754.7,754.86,1628.0
2016-08-26 14:45:00,754.7,754.97,754.54,754.54,1285.0,754.7,754.97,754.54,754.54,1285.0
2016-08-26 14:50:00,754.54,754.54,753.93,753.95,2104.0,754.54,754.54,753.93,753.95,2104.0
2016-08-26 14:55:00,754.21,754.54,753.8,754.54,4112.0,754.21,754.54,753.8,754.54,4112.0
2016-08-26 15:00:00,754.51,754.95,754.22,754.45,6117.0,754.51,754.95,754.22,754.45,6117.0
2016-08-26 15:05:00,754.65,754.65,754.1,754.47,3900.0,754.65,754.65,754.1,754.47,3900.0
2016-08-26 15:10:00,754.34,754.86,754.09,754.86,5751.0,754.34,754.86,754.09,754.86,5751.0
2016-08-26 15:15:00,754.81,754.97,753.9,753.9,4192.0,754.81,754.97,753.9,753.9,4192.0
2016-08-26 15:20:00,754.54,754.54,753.06,753.58,4500.0,754.54,754.54,753.06,753.58,4500.0
2016-08-26 15:25:00,753.47,753.73,753.21,753.7,5601.0,753.47,753.73,753.21,753.7,5601.0
2016-08-26 15:30:00,753.48,753.97,753.27,753.64,5985.0,753.48,753.97,753.27,753.64,5985.0
2016-08-26 15:35:00,753.65,753.89,752.13,753.02,5226.0,753.65,753.89,752.13,753.02,5226.0
2016-08-26 15:40:00,752.92,753.71,752.53,753.24,8937.0,752.92,753.71,752.53,753.24,8937.0
2016-08-26 15:45:00,753.42,754.14,753.28,753.54,9109.0,753.42,754.14,753.28,753.54,9109.0
2016-08-26 15:50:00,753.66,754.0,753.31,753.4,8629.0,753.66,754.0,753.31,753.4,8629.0
2016-08-26 15:55:00,753.56,753.66,752.56,752.76,18883.0,753.56,753.66,752.56,752.76,18883.0
2016-08-29 09:30:00,753.58,753.85,750.26,750.42,21428.0,753.58,753.85,750.26,750.42,21428.0
2016-08-29 09:35:00,751.0,753.85,751.0,753.64,6146.0,751.0,753.85,751.0,753.64,6146.0
2016-08-29 09:40:00,753.64,755.74,753.35,755.74,5644.0,753.64,755.74,753.35,755.74,5644.0
2016-08-29 09:45:00,756.0,759.37,756.0,759.37,2600.0,756.0,759.37,756.0,759.37,2600.0
2016-08-29 09:50:00,758.66,758.66,756.66,756.66,1406.0,758.66,758.66,756.66,756.66,1406.0
2016-08-29 09:55:00,757.14,757.34,756.85,757.28,2200.0,757.14,757.34,756.85,757.28,2200.0
2016-08-29 10:00:00,757.32,757.75,755.53,756.0,8903.0,757.32,757.75,755.53,756.0,8903.0
2016-08-29 10:05:00,756.29,756.5,755.64,756.09,2100.0,756.29,756.5,755.64,756.09,2100.0
2016-08-29 10:10:00,756.43,756.95,756.19,756.22,2496.0,756.43,756.95,756.19,756.22,2496.0
2016-08-29 10:15:00,757.41,757.41,756.91,756.91,600.0,757.41,757.41,756.91,756.91,600.0
2016-08-29 10:20:00,756.41,757.11,755.83,756.38,1207.0,756.41,757.11,755.83,756.38,1207.0
2016-08-29 10:25:00,756.02,756.03,755.38,756.03,1800.0,756.02,756.03,755.38,756.03,1800.0
2016-08-29 10:30:00,755.99,756.72,755.99,756.72,1630.0,755.99,756.72,755.99,756.72,1630.0
2016-08-29 10:35:00,756.88,756.89,756.08,756.41,1586.0,756.88,756.89,756.08,756.41,1586.0
2016-08-29 10:40:00,756.35,756.87,755.7,755.7,3076.0,756.35,756.87,755.7,755.7,3076.0
2016-08-29 10:45:00,756.19,756.19,756.19,756.19,100.0,756.19,756.19,756.19,756.19,100.0
2016-08-29 10:50:00,756.04,756.04,753.22,753.22,700.0,756.04,756.04,753.22,753.22,700.0
2016-08-29 10:55:00,754.72,754.72,753.16,753.17,350.0,754.72,754.72,753.16,753.17,350.0
2016-08-29 11:00:00,753.44,753.81,752.52,753.24,2429.0,753.44,753.81,752.52,753.24,2429.0
2016-08-29 11:05:00,752.63,754.03,752.27,753.76,4728.0,752.63,754.03,752.27,753.76,4728.0
2016-08-29 11:10:00,753.49,753.9,753.49,753.9,500.0,753.49,753.9,753.49,753.9,500.0
2016-08-29 11:15:00,753.71,753.71,753.3,753.47,600.0,753.71,753.71,753.3,753.47,600.0
2016-08-29 11:20:00,753.68,753.68,753.23,753.62,800.0,753.68,753.68,753.23,753.62,800.0
2016-08-29 11:25:00,753.84,754.2,753.13,753.13,3500.0,753.84,754.2,753.13,753.13,3500.0
2016-08-29 11:30:00,754.07,754.07,753.3,753.66,1128.0,754.07,754.07,753.3,753.66,1128.0
2016-08-29 11:35:00,753.36,753.36,752.37,752.37,300.0,753.36,753.36,752.37,752.37,300.0
2016-08-29 11:40:00,752.65,753.45,752.36,752.36,1600.0,752.65,753.45,752.36,752.36,1600.0
2016-08-29 11:45:00,752.12,753.55,752.11,753.12,10300.0,752.12,753.55,752.11,753.12,10300.0
2016-08-29 11:50:00,753.29,753.54,752.55,752.78,8200.0,753.29,753.54,752.55,752.78,8200.0
2016-08-29 11:55:00,752.94,752.98,752.75,752.98,800.0,752.94,752.98,752.75,752.98,800.0
2016-08-29 12:00:00,752.98,753.76,752.98,753.76,2700.0,752.98,753.76,752.98,753.76,2700.0
2016-08-29 12:05:00,753.49,754.0,753.31,753.36,2160.0,753.49,754.0,753.31,753.36,2160.0
2016-08-29 12:10:00,753.67,753.67,753.67,753.67,100.0,753.67,753.67,753.67,753.67,100.0
2016-08-29 12:15:00,753.7,753.8,752.34,753.43,13109.0,753.7,753.8,752.34,753.43,13109.0
2016-08-29 12:20:00,752.96,753.43,752.63,752.63,9830.0,752.96,753.43,752.63,752.63,9830.0
2016-08-29 12:25:00,752.63,753.14,752.63,752.83,500.0,752.63,753.14,752.63,752.83,500.0
2016-08-29 12:30:00,752.91,752.91,752.91,752.91,100.0,752.91,752.91,752.91,752.91,100.0
2016-08-29 12:35:00,753.0,753.52,752.88,753.24,1300.0,753.0,753.52,752.88,753.24,1300.0
2016-08-29 12:40:00,753.45,753.52,753.29,753.34,1256.0,753.45,753.52,753.29,753.34,1256.0
2016-08-29 12:45:00,752.91,753.29,752.9,753.29,1600.0,752.91,753.29,752.9,753.29,1600.0
2016-08-29 12:50:00,753.23,753.25,753.23,753.25,200.0,753.23,753.25,753.23,753.25,200.0
2016-08-29 12:55:00,753.09,753.27,752.85,752.96,2700.0,753.09,753.27,752.85,752.96,2700.0
2016-08-29 13:00:00,753.17,753.17,752.1,752.71,7700.0,753.17,753.17,752.1,752.71,7700.0
2016-08-29 13:05:00,752.67,753.29,752.46,753.29,5807.0,752.67,753.29,752.46,753.29,5807.0
2016-08-29 13:10:00,753.16,753.35,752.58,752.78,1800.0,753.16,753.35,752.58,752.78,1800.0
2016-08-29 13:15:00,752.91,753.12,752.84,752.95,1805.0,752.91,753.12,752.84,752.95,1805.0
2016-08-29 13:20:00,752.95,753.04,752.94,753.04,669.0,752.95,753.04,752.94,753.04,669.0
2016-08-29 13:25:00,752.85,753.23,752.58,752.58,4501.0,752.85,753.23,752.58,752.58,4501.0
2016-08-29 13:30:00,752.63,753.01,752.63,753.01,2000.0,752.63,753.01,752.63,753.01,2000.0
2016-08-29 13:35:00,752.73,752.73,752.48,752.68,1382.0,752.73,752.73,752.48,752.68,1382.0
2016-08-29 13:40:00,752.68,752.68,752.68,752.68,0.0,752.68,752.68,752.68,752.68,0.0
2016-08-29 13:45:00,752.46,752.67,752.46,752.67,400.0,752.46,752.67,752.46,752.67,400.0
2016-08-29 13:50:00,752.56,752.69,752.29,752.5,900.0,752.56,752.69,752.29,752.5,900.0
2016-08-29 13:55:00,752.5,752.51,752.46,752.46,400.0,752.5,752.51,752.46,752.46,400.0
2016-08-29 14:00:00,752.45,752.7,752.44,752.55,3362.0,752.45,752.7,752.44,752.55,3362.0
2016-08-29 14:05:00,752.65,752.67,752.38,752.5,2623.0,752.65,752.67,752.38,752.5,2623.0
2016-08-29 14:10:00,752.52,752.68,752.5,752.62,1688.0,752.52,752.68,752.5,752.62,1688.0
2016-08-29 14:15:00,752.51,752.52,752.39,752.47,1600.0,752.51,752.52,752.39,752.47,1600.0
2016-08-29 14:20:00,752.52,752.7,752.43,752.49,3900.0,752.52,752.7,752.43,752.49,3900.0
2016-08-29 14:25:00,752.49,752.49,751.92,752.14,9111.0,752.49,752.49,751.92,752.14,9111.0
2016-08-29 14:30:00,752.26,752.27,751.81,752.03,11288.0,752.26,752.27,751.81,752.03,11288.0
2016-08-29 14:35:00,751.65,752.12,751.65,751.76,1900.0,751.65,752.12,751.65,751.76,1900.0
2016-08-29 14:40:00,751.79,752.03,751.17,751.39,3300.0,751.79,752.03,751.17,751.39,3300.0
2016-08-29 14:45:00,751.37,751.64,750.53,751.05,6000.0,751.37,751.64,750.53,751.05,6000.0
2016-08-29 14:50:00,751.18,751.93,751.0,751.93,4503.0,751.18,751.93,751.0,751.93,4503.0
2016-08-29 14:55:00,751.65,752.22,751.58,751.86,4121.0,751.65,752.22,751.58,751.86,4121.0
2016-08-29 15:00:00,751.74,751.86,751.54,751.59,1800.0,751.74,751.86,751.54,751.59,1800.0
2016-08-29 15:05:00,751.25,751.27,750.79,750.79,2200.0,751.25,751.27,750.79,750.79,2200.0
2016-08-29 15:10:00,751.0,751.16,750.84,751.03,2100.0,751.0,751.16,750.84,751.03,2100.0
2016-08-29 15:15:00,751.03,751.13,750.1,751.13,5064.0,751.03,751.13,750.1,751.13,5064.0
2016-08-29 15:20:00,751.19,751.2,750.18,750.18,3300.0,751.19,751.2,750.18,750.18,3300.0
2016-08-29 15:25:00,750.27,750.27,748.85,749.78,6164.0,750.27,750.27,748.85,749.78,6164.0
2016-08-29 15:30:00,749.89,750.03,749.61,749.96,4709.0,749.89,750.03,749.61,749.96,4709.0
2016-08-29 15:35:00,749.96,750.97,749.87,750.96,4780.0,749.96,750.97,749.87,750.96,4780.0
2016-08-29 15:40:00,751.26,751.26,750.19,750.37,3660.0,751.26,751.26,750.19,750.37,3660.0
2016-08-29 15:45:00,750.58,750.77,749.94,750.03,5603.0,750.58,750.77,749.94,750.03,5603.0
2016-08-29 15:50:00,749.92,750.93,749.9,750.63,8033.0,749.92,750.93,749.9,750.63,8033.0
2016-08-29 15:55:00,750.93,751.24,750.52,750.98,13644.0,750.93,751.24,750.52,750.98,13644.0
2016-08-30 09:30:00,752.87,752.87,750.38,751.0,3480.0,752.87,752.87,750.38,751.0,3480.0
2016-08-30 09:35:00,750.29,751.0,749.69,749.69,1879.0,750.29,751.0,749.69,749.69,1879.0
2016-08-30 09:40:00,750.48,750.48,748.6,748.99,4524.0,750.48,750.48,748.6,748.99,4524.0
2016-08-30 09:45:00,749.44,750.17,748.6,749.16,1416.0,749.44,750.17,748.6,749.16,1416.0
2016-08-30 09:50:00,748.6,749.46,747.01,747.09,5965.0,748.6,749.46,747.01,747.09,5965.0
2016-08-30 09:55:00,746.21,746.21,745.0,745.28,12439.0,746.21,746.21,745.0,745.28,12439.0
2016-08-30 10:00:00,746.0,746.91,745.75,746.5,1996.0,746.0,746.91,745.75,746.5,1996.0
2016-08-30 10:05:00,746.5,746.94,745.69,745.7,3500.0,746.5,746.94,745.69,745.7,3500.0
2016-08-30 10:10:00,745.47,745.47,745.0,745.0,10651.0,745.47,745.47,745.0,745.0,10651.0
2016-08-30 10:15:00,745.17,745.38,744.06,744.36,27390.0,745.17,745.38,744.06,744.36,27390.0
2016-08-30 10:20:00,744.43,744.5,742.91,742.91,2100.0,744.43,744.5,742.91,742.91,2100.0
2016-08-30 10:25:00,742.76,742.76,742.43,742.43,1750.0,742.76,742.76,742.43,742.43,1750.0
2016-08-30 10:30:00,742.37,742.37,740.8,741.65,3764.0,742.37,742.37,740.8,741.65,3764.0
2016-08-30 10:35:00,741.41,743.0,741.26,742.18,8369.0,741.41,743.0,741.26,742.18,8369.0
2016-08-30 10:40:00,741.9,742.52,741.43,741.43,4000.0,741.9,742.52,741.43,741.43,4000.0
2016-08-30 10:45:00,741.75,742.04,741.54,742.0,2195.0,741.75,742.04,741.54,742.0,2195.0
2016-08-30 10:50:00,741.53,741.67,740.32,740.32,3050.0,741.53,741.67,740.32,740.32,3050.0
2016-08-30 10:55:00,740.35,740.87,739.2,739.2,10708.0,740.35,740.87,739.2,739.2,10708.0
2016-08-30 11:00:00,739.42,739.61,737.03,739.54,19412.0,739.42,739.61,737.03,739.54,19412.0
2016-08-30 11:05:00,739.85,740.57,737.39,738.01,11628.0,739.85,740.57,737.39,738.01,11628.0
2016-08-30 11:10:00,737.55,738.71,737.06,737.92,4631.0,737.55,738.71,737.06,737.92,4631.0
2016-08-30 11:15:00,737.66,739.09,737.66,739.04,1300.0,737.66,739.09,737.66,739.04,1300.0
2016-08-30 11:20:00,739.18,739.27,738.44,738.6,2585.0,739.18,739.27,738.44,738.6,2585.0
2016-08-30 11:25:00,739.25,739.29,738.21,738.21,1600.0,739.25,739.29,738.21,738.21,1600.0
2016-08-30 11:30:00,739.12,739.71,738.81,739.63,3912.0,739.12,739.71,738.81,739.63,3912.0
2016-08-30 11:35:00,739.29,739.44,738.47,738.5,3314.0,739.29,739.44,738.47,738.5,3314.0
2016-08-30 11:40:00,738.27,738.54,737.57,738.54,900.0,738.27,738.54,737.57,738.54,900.0
2016-08-30 11:45:00,738.52,741.12,738.01,740.74,5509.0,738.52,741.12,738.01,740.74,5509.0
2016-08-30 11:50:00,739.93,741.19,739.85,740.75,3615.0,739.93,741.19,739.85,740.75,3615.0
2016-08-30 11:55:00,740.92,741.84,740.92,741.46,1572.0,740.92,741.84,740.92,741.46,1572.0
2016-08-30 12:00:00,741.41,742.31,741.41,742.31,1200.0,741.41,742.31,741.41,742.31,1200.0
2016-08-30 12:05:00,742.5,742.81,741.37,742.2,5893.0,742.5,742.81,741.37,742.2,5893.0
2016-08-30 12:10:00,742.2,742.23,740.5,740.9,6324.0,742.2,742.23,740.5,740.9,6324.0
2016-08-30 12:15:00,740.95,741.75,740.73,741.29,4300.0,740.95,741.75,740.73,741.29,4300.0
2016-08-30 12:20:00,741.39,742.41,741.39,741.71,8650.0,741.39,742.41,741.39,741.71,8650.0
2016-08-30 12:25:00,741.66,742.43,741.58,742.07,4700.0,741.66,742.43,741.58,742.07,4700.0
2016-08-30 12:30:00,742.0,742.89,742.0,742.89,2682.0,742.0,742.89,742.0,742.89,2682.0
2016-08-30 12:35:00,743.59,744.06,743.59,744.06,1400.0,743.59,744.06,743.59,744.06,1400.0
2016-08-30 12:40:00,744.52,745.26,744.52,745.13,3100.0,744.52,745.26,744.52,745.13,3100.0
2016-08-30 12:45:00,744.59,744.59,741.46,741.46,2640.0,744.59,744.59,741.46,741.46,2640.0
2016-08-30 12:50:00,741.66,741.66,741.13,741.48,3000.0,741.66,741.66,741.13,741.48,3000.0
2016-08-30 12:55:00,741.73,743.48,741.73,743.48,800.0,741.73,743.48,741.73,743.48,800.0
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 13:05:00,742.31,742.31,742.31,742.31,0.0,742.31,742.31,742.31,742.31,0.0
2016-08-30 13:10:00,742.13,742.54,742.12,742.54,200.0,742.13,742.54,742.12,742.54,200.0
2016-08-30 13:15:00,742.28,742.28,741.66,742.16,1700.0,742.28,742.28,741.66,742.16,1700.0
2016-08-30 13:20:00,741.76,742.08,741.51,741.88,1400.0,741.76,742.08,741.51,741.88,1400.0
2016-08-30 13:25:00,742.22,742.23,742.22,742.22,400.0,742.22,742.23,742.22,742.22,400.0
2016-08-30 13:30:00,742.86,742.86,742.09,742.73,500.0,742.86,742.86,742.09,742.73,500.0
2016-08-30 13:35:00,742.19,743.99,741.78,743.04,12310.0,742.19,743.99,741.78,743.04,12310.0
2016-08-30 13:40:00,742.78,743.05,741.83,742.29,6422.0,742.78,743.05,741.83,742.29,6422.0
2016-08-30 13:45:00,741.89,743.0,741.89,742.99,3857.0,741.89,743.0,741.89,742.99,3857.0
2016-08-30 13:50:00,742.88,742.88,741.89,742.71,3100.0,742.88,742.88,741.89,742.71,3100.0
2016-08-30 13:55:00,742.86,742.86,742.61,742.61,200.0,742.86,742.86,742.61,742.61,200.0
2016-08-30 14:00:00,742.65,742.65,742.36,742.37,600.0,742.65,742.65,742.36,742.37,600.0
2016-08-30 14:05:00,742.39,742.4,742.01,742.01,300.0,742.39,742.4,742.01,742.01,300.0
2016-08-30 14:10:00,742.28,742.43,742.26,742.34,1316.0,742.28,742.43,742.26,742.34,1316.0
2016-08-30 14:15:00,742.51,742.52,742.39,742.39,850.0,742.51,742.52,742.39,742.39,850.0
2016-08-30 14:20:00,741.9,741.9,741.67,741.67,205.0,741.9,741.9,741.67,741.67,205.0
2016-08-30 14:25:00,741.56,741.86,741.42,741.42,700.0,741.56,741.86,741.42,741.42,700.0
2016-08-30 14:30:00,741.99,742.57,741.99,742.57,600.0,741.99,742.57,741.99,742.57,600.0
2016-08-30 14:35:00,742.21,742.7,741.91,742.7,805.0,742.21,742.7,741.91,742.7,805.0
2016-08-30 14:40:00,741.98,742.38,741.98,741.99,766.0,741.98,742.38,741.98,741.99,766.0
2016-08-30 14:45:00,741.7,741.7,741.19,741.19,200.0,741.7,741.7,741.19,741.19,200.0
2016-08-30 14:50:00,741.18,741.31,741.18,741.31,400.0,741.18,741.31,741.18,741.31,400.0
2016-08-30 14:55:00,741.93,741.93,740.52,741.19,2571.0,741.93,741.93,740.52,741.19,2571.0
2016-08-30 15:00:00,740.88,741.19,740.5,741.0,800.0,740.88,741.19,740.5,741.0,800.0
2016-08-30 15:05:00,741.01,741.92,740.52,741.74,4426.0,741.01,741.92,740.52,741.74,4426.0
2016-08-30 15:10:00,740.63,741.76,740.63,741.75,500.0,740.63,741.76,740.63,741.75,500.0
2016-08-30 15:15:00,741.66,741.85,740.98,741.85,1225.0,741.66,741.85,740.98,741.85,1225.0
2016-08-30 15:20:00,741.24,741.33,740.55,740.56,697.0,741.24,741.33,740.55,740.56,697.0
2016-08-30 15:25:00,740.61,741.29,740.61,741.29,400.0,740.61,741.29,740.61,741.29,400.0
2016-08-30 15:30:00,741.06,741.49,740.65,740.93,3750.0,741.06,741.49,740.65,740.93,3750.0
2016-08-30 15:35:00,740.74,741.08,740.19,740.19,13033.0,740.74,741.08,740.19,740.19,13033.0
2016-08-30 15:40:00,740.47,741.06,740.28,740.95,4561.0,740.47,741.06,740.28,740.95,4561.0
2016-08-30 15:45:00,740.74,742.45,740.55,741.85,5693.0,740.74,742.45,740.55,741.85,5693.0
2016-08-30 15:50:00,741.54,742.33,741.37,742.33,9393.0,741.54,742.33,741.37,742.33,9393.0
2016-08-30 15:55:00,742.3,742.72,741.47,742.16,16768.0,742.3,742.72,741.47,742.16,16768.0
2016-08-31 09:30:00,741.48,743.83,741.48,743.83,2037.0,741.48,743.83,741.48,743.83,2037.0
2016-08-31 09:35:00,742.74,743.98,741.65,742.19,1500.0,742.74,743.98,741.65,742.19,1500.0
2016-08-31 09:40:00,743.34,743.98,742.43,742.9,4900.0,743.34,743.98,742.43,742.9,4900.0
2016-08-31 09:45:00,743.83,744.45,743.17,744.45,1887.0,743.83,744.45,743.17,744.45,1887.0
2016-08-31 09:50:00,744.5,745.48,743.72,745.07,7658.0,744.5,745.48,743.72,745.07,7658.0
2016-08-31 09:55:00,745.31,745.37,744.04,744.43,6400.0,745.31,745.37,744.04,744.43,6400.0
2016-08-31 10:00:00,744.0,744.52,743.8,744.41,2809.0,744.0,744.52,743.8,744.41,2809.0
2016-08-31 10:05:00,744.01,744.09,743.06,743.74,500.0,744.01,744.09,743.06,743.74,500.0
2016-08-31 10:10:00,743.5,743.8,743.01,743.68,1550.0,743.5,743.8,743.01,743.68,1550.0
2016-08-31 10:15:00,742.84,743.29,742.52,742.76,2200.0,742.84,743.29,742.52,742.76,2200.0
2016-08-31 10:20:00,742.3,742.32,741.81,741.81,1000.0,742.3,742.32,741.81,741.81,1000.0
2016-08-31 10:25:00,742.12,742.68,741.2,741.2,1800.0,742.12,742.68,741.2,741.2,1800.0
2016-08-31 10:30:00,741.01,741.68,741.01,741.29,1300.0,741.01,741.68,741.01,741.29,1300.0
2016-08-31 10:35:00,740.88,741.99,740.42,741.99,1100.0,740.88,741.99,740.42,741.99,1100.0
2016-08-31 10:40:00,741.56,741.7,741.2,741.52,1000.0,741.56,741.7,741.2,741.52,1000.0
2016-08-31 10:45:00,741.71,742.55,741.51,741.51,4724.0,741.71,742.55,741.51,741.51,4724.0
2016-08-31 10:50:00,741.58,742.73,741.58,742.45,3000.0,741.58,742.73,741.58,742.45,3000.0
2016-08-31 10:55:00,742.09,742.5,741.56,741.79,800.0,742.09,742.5,741.56,741.79,800.0
2016-08-31 11:00:00,741.44,742.61,741.2,742.34,4073.0,741.44,742.61,741.2,742.34,4073.0
2016-08-31 11:05:00,742.25,742.25,741.51,741.51,900.0,742.25,742.25,741.51,741.51,900.0
2016-08-31 11:10:00,741.76,742.14,741.76,742.14,500.0,741.76,742.14,741.76,742.14,500.0
2016-08-31 11:15:00,742.0,742.0,741.12,741.14,3500.0,742.0,742.0,741.12,741.14,3500.0
2016-08-31 11:20:00,740.93,741.04,740.43,740.71,626.0,740.93,741.04,740.43,740.71,626.0
2016-08-31 11:25:00,740.19,740.58,740.08,740.12,1100.0,740.19,740.58,740.08,740.12,1100.0
2016-08-31 11:30:00,740.14,740.41,739.88,739.88,1000.0,740.14,740.41,739.88,739.88,1000.0
2016-08-31 11:35:00,739.11,739.7,738.87,739.57,2000.0,739.11,739.7,738.87,739.57,2000.0
2016-08-31 11:40:00,740.24,740.24,739.56,740.05,1200.0,740.24,740.24,739.56,740.05,1200.0
2016-08-31 11:45:00,740.03,740.27,740.03,740.04,700.0,740.03,740.27,740.03,740.04,700.0
2016-08-31 11:50:00,740.21,740.87,740.19,740.87,1000.0,740.21,740.87,740.19,740.87,1000.0
2016-08-31 11:55:00,740.66,740.67,739.29,739.89,1800.0,740.66,740.67,739.29,739.89,1800.0
2016-08-31 12:00:00,739.46,739.46,738.93,738.99,1149.0,739.46,739.46,738.93,738.99,1149.0
2016-08-31 12:05:00,738.67,739.66,738.63,739.66,598.0,738.67,739.66,738.63,739.66,598.0
2016-08-31 12:10:00,739.89,740.08,739.13,739.47,2100.0,739.89,740.08,739.13,739.47,2100.0
2016-08-31 12:15:00,739.1,739.27,738.87,739.04,1000.0,739.1,739.27,738.87,739.04,1000.0
2016-08-31 12:20:00,738.95,739.01,738.95,738.98,300.0,738.95,739.01,738.95,738.98,300.0
2016-08-31 12:25:00,739.02,739.18,738.63,739.08,1500.0,739.02,739.18,738.63,739.08,1500.0
2016-08-31 12:30:00,739.11,739.42,737.74,737.75,6443.0,739.11,739.42,737.74,737.75,6443.0
2016-08-31 12:35:00,738.45,738.45,738.08,738.1,1249.0,738.45,738.45,738.08,738.1,1249.0
2016-08-31 12:40:00,738.1,738.25,737.0,737.32,3254.0,738.1,738.25,737.0,737.32,3254.0
2016-08-31 12:45:00,737.67,738.17,737.67,737.82,1100.0,737.67,738.17,737.67,737.82,1100.0
2016-08-31 12:50:00,737.89,738.38,737.87,738.13,2200.0,737.89,738.38,737.87,738.13,2200.0
2016-08-31 12:55:00,738.15,738.27,738.15,738.27,200.0,738.15,738.27,738.15,738.27,200.0
2016-08-31 13:00:00,738.33,738.33,738.33,738.33,100.0,738.33,738.33,738.33,738.33,100.0
2016-08-31 13:05:00,738.0,738.23,737.69,737.76,1907.0,738.0,738.23,737.69,737.76,1907.0
2016-08-31 13:10:00,737.92,738.46,737.66,737.7,3000.0,737.92,738.46,737.66,737.7,3000.0
2016-08-31 13:15:00,737.35,737.36,736.9,737.15,1000.0,737.35,737.36,736.9,737.15,1000.0
2016-08-31 13:20:00,737.02,737.75,737.0,737.75,708.0,737.02,737.75,737.0,737.75,708.0
2016-08-31 13:25:00,737.77,737.85,737.77,737.85,200.0,737.77,737.85,737.77,737.85,200.0
2016-08-31 13:30:00,737.92,738.33,737.35,737.36,4100.0,737.92,738.33,737.35,737.36,4100.0
2016-08-31 13:35:00,737.8,738.2,737.21,737.49,7593.0,737.8,738.2,737.21,737.49,7593.0
2016-08-31 13:40:00,738.06,738.35,737.73,738.2,1100.0,738.06,738.35,737.73,738.2,1100.0
2016-08-31 13:45:00,737.77,738.51,737.77,738.32,1800.0,737.77,738.51,737.77,738.32,1800.0
2016-08-31 13:50:00,738.32,738.32,737.81,738.03,900.0,738.32,738.32,737.81,738.03,900.0
2016-08-31 13:55:00,738.22,739.69,738.22,739.69,2600.0,738.22,739.69,738.22,739.69,2600.0
2016-08-31 14:00:00,739.13,739.33,739.1,739.22,600.0,739.13,739.33,739.1,739.22,600.0
2016-08-31 14:05:00,739.46,740.05,739.46,739.99,900.0,739.46,740.05,739.46,739.99,900.0
2016-08-31 14:10:00,740.13,740.33,738.75,740.11,11919.0,740.13,740.33,738.75,740.11,11919.0
2016-08-31 14:15:00,739.53,741.06,739.53,741.06,9495.0,739.53,741.06,739.53,741.06,9495.0
2016-08-31 14:20:00,741.37,741.42,740.81,740.97,3600.0,741.37,741.42,740.81,740.97,3600.0
2016-08-31 14:25:00,741.14,741.21,741.01,741.21,500.0,741.14,741.21,741.01,741.21,500.0
2016-08-31 14:30:00,740.64,740.64,739.74,740.0,2611.0,740.64,740.64,739.74,740.0,2611.0
2016-08-31 14:35:00,740.26,740.65,740.26,740.65,500.0,740.26,740.65,740.26,740.65,500.0
2016-08-31 14:40:00,740.37,740.5,739.89,740.5,1900.0,740.37,740.5,739.89,740.5,1900.0
2016-08-31 14:45:00,740.56,740.84,740.49,740.84,1000.0,740.56,740.84,740.49,740.84,1000.0
2016-08-31 14:50:00,740.49,740.51,739.99,740.25,3835.0,740.49,740.51,739.99,740.25,3835.0
2016-08-31 14:55:00,740.01,740.41,739.49,739.49,1500.0,740.01,740.41,739.49,739.49,1500.0
2016-08-31 15:00:00,738.95,740.31,738.95,739.75,1673.0,738.95,740.31,738.95,739.75,1673.0
2016-08-31 15:05:00,740.38,740.39,739.79,739.87,1411.0,740.38,740.39,739.79,739.87,1411.0
2016-08-31 15:10:00,740.11,740.78,740.11,740.73,2166.0,740.11,740.78,740.11,740.73,2166.0
2016-08-31 15:15:00,740.74,740.9,740.61,740.66,1400.0,740.74,740.9,740.61,740.66,1400.0
2016-08-31 15:20:00,740.54,740.58,740.35,740.5,600.0,740.54,740.58,740.35,740.5,600.0
2016-08-31 15:25:00,740.33,740.95,740.28,740.95,2400.0,740.33,740.95,740.28,740.95,2400.0
2016-08-31 15:30:00,740.9,742.23,740.9,741.89,5150.0,740.9,742.23,740.9,741.89,5150.0
2016-08-31 15:35:00,741.58,742.33,741.58,741.97,4803.0,741.58,742.33,741.58,741.97,4803.0
2016-08-31 15:40:00,741.98,741.98,741.09,741.28,2416.0,741.98,741.98,741.09,741.28,2416.0
2016-08-31 15:45:00,741.01,741.38,740.76,741.03,3146.0,741.01,741.38,740.76,741.03,3146.0
2016-08-31 15:50:00,740.99,741.55,740.99,741.46,7468.0,740.99,741.55,740.99,741.46,7468.0
2016-08-31 15:55:00,741.24,742.41,741.03,741.75,17537.0,741.24,742.41,741.03,741.75,17537.0
2016-09-01 09:30:00,744.23,744.23,743.29,744.0,2047.0,744.23,744.23,743.29,744.0,2047.0
2016-09-01 09:35:00,743.07,743.96,742.5,742.74,2861.0,743.07,743.96,742.5,742.74,2861.0
2016-09-01 09:40:00,743.54,744.33,743.53,743.79,700.0,743.54,744.33,743.53,743.79,700.0
2016-09-01 09:45:00,744.24,745.08,743.78,744.54,7313.0,744.24,745.08,743.78,744.54,7313.0
2016-09-01 09:50:00,744.7,744.84,743.78,744.01,1782.0,744.7,744.84,743.78,744.01,1782.0
2016-09-01 09:55:00,744.74,746.51,744.72,745.63,2000.0,744.74,746.51,744.72,745.63,2000.0
2016-09-01 10:00:00,746.19,746.9,745.19,745.99,4127.0,746.19,746.9,745.19,745.99,4127.0
2016-09-01 10:05:00,746.36,746.36,745.37,745.45,1300.0,746.36,746.36,745.37,745.45,1300.0
2016-09-01 10:10:00,746.11,747.35,746.11,747.35,2026.0,746.11,747.35,746.11,747.35,2026.0
2016-09-01 10:15:00,747.24,747.24,746.6,746.77,900.0,747.24,747.24,746.6,746.77,900.0
2016-09-01 10:20:00,746.21,747.52,745.84,746.47,4408.0,746.21,747.52,745.84,746.47,4408.0
2016-09-01 10:25:00,746.87,746.99,746.27,746.27,5827.0,746.87,746.99,746.27,746.27,5827.0
2016-09-01 10:30:00,745.98,746.51,744.14,744.14,2324.0,745.98,746.51,744.14,744.14,2324.0
2016-09-01 10:35:00,743.91,745.41,743.88,744.01,4058.0,743.91,745.41,743.88,744.01,4058.0
2016-09-01 10:40:00,744.42,744.42,743.75,744.18,400.0,744.42,744.42,743.75,744.18,400.0
2016-09-01 10:45:00,743.67,745.53,743.66,745.53,2518.0,743.67,745.53,743.66,745.53,2518.0
2016-09-01 10:50:00,745.64,746.49,744.39,746.49,3045.0,745.64,746.49,744.39,746.49,3045.0
2016-09-01 10:55:00,746.63,747.15,745.39,745.91,5690.0,746.63,747.15,745.39,745.91,5690.0
2016-09-01 11:00:00,745.6,746.27,745.32,746.27,3350.0,745.6,746.27,745.32,746.27,3350.0
2016-09-01 11:05:00,746.14,747.47,746.14,747.16,700.0,746.14,747.47,746.14,747.16,700.0
2016-09-01 11:10:00,747.71,748.47,747.54,747.78,2616.0,747.71,748.47,747.54,747.78,2616.0
2016-09-01 11:15:00,747.56,747.56,746.87,746.87,200.0,747.56,747.56,746.87,746.87,200.0
2016-09-01 11:20:00,747.04,747.25,746.68,747.25,400.0,747.04,747.25,746.68,747.25,400.0
2016-09-01 11:25:00,746.7,746.7,745.99,746.33,1230.0,746.7,746.7,745.99,746.33,1230.0
2016-09-01 11:30:00,746.44,746.69,746.23,746.52,700.0,746.44,746.69,746.23,746.52,700.0
2016-09-01 11:35:00,746.52,746.52,744.64,744.66,3768.0,746.52,746.52,744.64,744.66,3768.0
2016-09-01 11:40:00,744.59,744.82,744.33,744.37,732.0,744.59,744.82,744.33,744.37,732.0
2016-09-01 11:45:00,744.22,745.84,744.22,745.38,6682.0,744.22,745.84,744.22,745.38,6682.0
2016-09-01 11:50:00,745.25,745.76,744.72,745.02,3400.0,745.25,745.76,744.72,745.02,3400.0
2016-09-01 11:55:00,744.7,745.37,743.6,745.21,11390.0,744.7,745.37,743.6,745.21,11390.0
2016-09-01 12:00:00,744.86,744.92,744.34,744.69,1619.0,744.86,744.92,744.34,744.69,1619.0
2016-09-01 12:05:00,744.49,744.49,744.49,744.49,100.0,744.49,744.49,744.49,744.49,100.0
2016-09-01 12:10:00,744.47,744.51,744.46,744.46,440.0,744.47,744.51,744.46,744.46,440.0
2016-09-01 12:15:00,745.15,745.63,745.0,745.35,2200.0,745.15,745.63,745.0,745.35,2200.0
2016-09-01 12:20:00,745.32,747.18,745.32,747.18,1378.0,745.32,747.18,745.32,747.18,1378.0
2016-09-01 12:25:00,747.31,747.31,747.31,747.31,100.0,747.31,747.31,747.31,747.31,100.0
2016-09-01 12:30:00,746.55,746.59,746.17,746.53,1294.0,746.55,746.59,746.17,746.53,1294.0
2016-09-01 12:35:00,745.97,745.97,745.97,745.97,100.0,745.97,745.97,745.97,745.97,100.0
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 12:45:00,745.17,745.17,745.17,745.17,0.0,745.17,745.17,745.17,745.17,0.0
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 12:55:00,745.47,745.47,745.47,745.47,0.0,745.47,745.47,745.47,745.47,0.0
2016-09-01 13:00:00,744.16,744.17,744.15,744.17,400.0,744.16,744.17,744.15,744.17,400.0
2016-09-01 13:05:00,744.15,744.98,744.12,744.56,916.0,744.15,744.98,744.12,744.56,916.0
2016-09-01 13:10:00,744.53,745.04,744.47,745.04,6559.0,744.53,745.04,744.47,745.04,6559.0
2016-09-01 13:15:00,745.2,745.72,744.89,745.6,9376.0,745.2,745.72,744.89,745.6,9376.0
2016-09-01 13:20:00,745.55,745.82,745.36,745.55,6794.0,745.55,745.82,745.36,745.55,6794.0
2016-09-01 13:25:00,745.14,745.6,745.11,745.11,2200.0,745.14,745.6,745.11,745.11,2200.0
2016-09-01 13:30:00,745.11,745.11,745.11,745.11,0.0,745.11,745.11,745.11,745.11,0.0
2016-09-01 13:35:00,744.65,744.8,744.5,744.8,1544.0,744.65,744.8,744.5,744.8,1544.0
2016-09-01 13:40:00,744.94,745.53,744.7,745.49,1007.0,744.94,745.53,744.7,745.49,1007.0
2016-09-01 13:45:00,745.7,745.9,745.62,745.82,600.0,745.7,745.9,745.62,745.82,600.0
2016-09-01 13:50:00,745.97,746.19,745.66,746.05,2611.0,745.97,746.19,745.66,746.05,2611.0
2016-09-01 13:55:00,745.94,746.07,745.94,746.07,600.0,745.94,746.07,745.94,746.07,600.0
2016-09-01 14:00:00,746.13,746.13,745.43,745.52,2834.0,746.13,746.13,745.43,745.52,2834.0
2016-09-01 14:05:00,745.22,745.91,745.22,745.88,500.0,745.22,745.91,745.22,745.88,500.0
2016-09-01 14:10:00,745.89,745.89,745.76,745.78,500.0,745.89,745.89,745.76,745.78,500.0
2016-09-01 14:15:00,745.72,746.0,745.4,745.81,1554.0,745.72,746.0,745.4,745.81,1554.0
2016-09-01 14:20:00,745.52,745.52,745.12,745.29,3419.0,745.52,745.52,745.12,745.29,3419.0
2016-09-01 14:25:00,745.09,745.79,745.09,745.79,1577.0,745.09,745.79,745.09,745.79,1577.0
2016-09-01 14:30:00,745.67,746.06,745.67,745.75,300.0,745.67,746.06,745.67,745.75,300.0
2016-09-01 14:35:00,745.3,745.7,744.97,744.97,1062.0,745.3,745.7,744.97,744.97,1062.0
2016-09-01 14:40:00,745.26,745.26,744.96,744.97,300.0,745.26,745.26,744.96,744.97,300.0
2016-09-01 14:45:00,745.23,745.71,745.23,745.71,400.0,745.23,745.71,745.23,745.71,400.0
2016-09-01 14:50:00,745.94,745.96,745.03,745.34,4210.0,745.94,745.96,745.03,745.34,4210.0
2016-09-01 14:55:00,745.3,745.73,745.3,745.73,1600.0,745.3,745.73,745.3,745.73,1600.0
2016-09-01 15:00:00,745.73,746.04,745.42,745.42,4624.0,745.73,746.04,745.42,745.42,4624.0
2016-09-01 15:05:00,745.05,745.14,744.2,744.2,2700.0,745.05,745.14,744.2,744.2,2700.0
2016-09-01 15:10:00,744.58,744.59,744.28,744.46,1219.0,744.58,744.59,744.28,744.46,1219.0
2016-09-01 15:15:00,744.46,744.58,744.0,744.14,1801.0,744.46,744.58,744.0,744.14,1801.0
2016-09-01 15:20:00,744.36,745.38,744.34,744.97,3971.0,744.36,745.38,744.34,744.97,3971.0
2016-09-01 15:25:00,744.85,744.89,744.49,744.73,1852.0,744.85,744.89,744.49,744.73,1852.0
2016-09-01 15:30:00,744.49,745.89,744.49,745.36,2851.0,744.49,745.89,744.49,745.36,2851.0
2016-09-01 15:35:00,745.73,745.73,744.9,745.17,1900.0,745.73,745.73,744.9,745.17,1900.0
2016-09-01 15:40:00,745.65,745.94,745.35,745.51,2172.0,745.65,745.94,745.35,745.51,2172.0
2016-09-01 15:45:00,745.32,745.47,744.55,744.74,1583.0,745.32,745.47,744.55,744.74,1583.0
2016-09-01 15:50:00,744.66,746.0,744.66,745.95,8577.0,744.66,746.0,744.66,745.95,8577.0
2016-09-01 15:55:00,745.73,746.4,744.56,744.87,31467.0,745.73,746.4,744.56,744.87,31467.0
2016-09-02 09:30:00,748.41,748.41,746.03,746.53,1902.0,748.41,748.41,746.03,746.53,1902.0
2016-09-02 09:35:00,745.2,745.87,744.6,745.87,1725.0,745.2,745.87,744.6,745.87,1725.0
2016-09-02 09:40:00,745.87,745.87,745.87,745.87,0.0,745.87,745.87,745.87,745.87,0.0
2016-09-02 09:45:00,745.1,745.13,743.39,743.39,1816.0,745.1,745.13,743.39,743.39,1816.0
2016-09-02 09:50:00,744.16,744.35,742.84,743.86,2706.0,744.16,744.35,742.84,743.86,2706.0
2016-09-02 09:55:00,744.05,744.05,742.8,743.46,3156.0,744.05,744.05,742.8,743.46,3156.0
2016-09-02 10:00:00,743.58,744.97,743.46,743.62,5197.0,743.58,744.97,743.46,743.62,5197.0
2016-09-02 10:05:00,743.84,743.84,743.25,743.25,400.0,743.84,743.84,743.25,743.25,400.0
2016-09-02 10:10:00,743.09,743.09,740.68,740.68,600.0,743.09,743.09,740.68,740.68,600.0
2016-09-02 10:15:00,740.86,741.38,740.86,741.38,946.0,740.86,741.38,740.86,741.38,946.0
2016-09-02 10:20:00,741.4,741.69,741.31,741.4,600.0,741.4,741.69,741.31,741.4,600.0
2016-09-02 10:25:00,741.8,741.8,740.23,740.49,2000.0,741.8,741.8,740.23,740.49,2000.0
2016-09-02 10:30:00,740.5,740.7,738.28,738.35,3150.0,740.5,740.7,738.28,738.35,3150.0
2016-09-02 10:35:00,738.5,739.53,738.5,739.02,4500.0,738.5,739.53,738.5,739.02,4500.0
2016-09-02 10:40:00,739.13,739.64,739.13,739.27,2000.0,739.13,739.64,739.13,739.27,2000.0
2016-09-02 10:45:00,739.34,739.47,739.22,739.47,3100.0,739.34,739.47,739.22,739.47,3100.0
2016-09-02 10:50:00,739.57,739.97,739.16,739.89,2108.0,739.57,739.97,739.16,739.89,2108.0
2016-09-02 10:55:00,740.18,740.18,739.19,739.19,1100.0,740.18,740.18,739.19,739.19,1100.0
2016-09-02 11:00:00,739.09,739.43,738.82,739.29,2000.0,739.09,739.43,738.82,739.29,2000.0
2016-09-02 11:05:00,739.28,739.28,738.49,738.49,600.0,739.28,739.28,738.49,738.49,600.0
2016-09-02 11:10:00,738.57,738.58,737.87,737.87,713.0,738.57,738.58,737.87,737.87,713.0
2016-09-02 11:15:00,737.81,737.81,737.81,737.81,500.0,737.81,737.81,737.81,737.81,500.0
2016-09-02 11:20:00,738.04,739.54,738.04,738.81,3500.0,738.04,739.54,738.04,738.81,3500.0
2016-09-02 11:25:00,738.38,738.38,738.37,738.38,100.0,738.38,738.38,738.37,738.38,100.0
2016-09-02 11:30:00,738.09,738.27,737.91,738.26,956.0,738.09,738.27,737.91,738.26,956.0
2016-09-02 11:35:00,737.78,738.12,737.51,737.7,1300.0,737.78,738.12,737.51,737.7,1300.0
2016-09-02 11:40:00,738.02,738.49,737.5,738.09,2400.0,738.02,738.49,737.5,738.09,2400.0
2016-09-02 11:45:00,738.0,738.67,737.9,738.4,2417.0,738.0,738.67,737.9,738.4,2417.0
2016-09-02 11:50:00,738.26,739.49,738.24,739.49,500.0,738.26,739.49,738.24,739.49,500.0
2016-09-02 11:55:00,739.02,739.03,738.55,738.56,800.0,739.02,739.03,738.55,738.56,800.0
2016-09-02 12:00:00,738.59,739.0,738.13,738.94,1960.0,738.59,739.0,738.13,738.94,1960.0
2016-09-02 12:05:00,738.51,739.37,738.51,738.99,2742.0,738.51,739.37,738.51,738.99,2742.0
2016-09-02 12:10:00,739.43,739.59,739.43,739.5,700.0,739.43,739.59,739.43,739.5,700.0
2016-09-02 12:15:00,739.57,739.68,738.95,738.95,1800.0,739.57,739.68,738.95,738.95,1800.0
2016-09-02 12:20:00,738.95,739.51,738.95,739.14,700.0,738.95,739.51,738.95,739.14,700.0
2016-09-02 12:25:00,739.16,739.41,738.88,739.41,600.0,739.16,739.41,738.88,739.41,600.0
2016-09-02 12:30:00,739.06,739.21,738.68,738.68,1900.0,739.06,739.21,738.68,738.68,1900.0
2016-09-02 12:35:00,738.88,738.96,738.82,738.82,300.0,738.88,738.96,738.82,738.82,300.0
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 12:45:00,738.61,738.61,738.61,738.61,0.0,738.61,738.61,738.61,738.61,0.0
2016-09-02 12:50:00,738.81,739.55,738.43,739.55,2000.0,738.81,739.55,738.43,739.55,2000.0
2016-09-02 12:55:00,739.44,739.46,739.43,739.46,600.0,739.44,739.46,739.43,739.46,600.0
2016-09-02 13:00:00,739.09,739.13,738.43,738.71,1200.0,739.09,739.13,738.43,738.71,1200.0
2016-09-02 13:05:00,739.04,739.04,738.2,738.2,537.0,739.04,739.04,738.2,738.2,537.0
2016-09-02 13:10:00,738.29,738.79,738.29,738.79,700.0,738.29,738.79,738.29,738.79,700.0
2016-09-02 13:15:00,738.58,738.89,738.21,738.22,1300.0,738.58,738.89,738.21,738.22,1300.0
2016-09-02 13:20:00,738.2,738.35,738.0,738.35,1400.0,738.2,738.35,738.0,738.35,1400.0
2016-09-02 13:25:00,738.37,738.47,738.16,738.32,900.0,738.37,738.47,738.16,738.32,900.0
2016-09-02 13:30:00,738.07,738.08,737.62,738.08,1400.0,738.07,738.08,737.62,738.08,1400.0
2016-09-02 13:35:00,738.03,738.83,737.94,738.13,1700.0,738.03,738.83,737.94,738.13,1700.0
2016-09-02 13:40:00,738.27,738.63,737.68,738.2,2100.0,738.27,738.63,737.68,738.2,2100.0
2016-09-02 13:45:00,738.21,738.77,738.21,738.39,1400.0,738.21,738.77,738.21,738.39,1400.0
2016-09-02 13:50:00,738.65,739.09,738.36,738.69,1400.0,738.65,739.09,738.36,738.69,1400.0
2016-09-02 13:55:00,739.01,739.01,738.87,738.87,400.0,739.01,739.01,738.87,738.87,400.0
2016-09-02 14:00:00,738.85,738.85,738.58,738.59,600.0,738.85,738.85,738.58,738.59,600.0
2016-09-02 14:05:00,738.79,739.15,738.43,738.73,4200.0,738.79,739.15,738.43,738.73,4200.0
2016-09-02 14:10:00,739.06,740.07,738.73,740.0,6777.0,739.06,740.07,738.73,740.0,6777.0
2016-09-02 14:15:00,740.11,740.29,740.11,740.22,1835.0,740.11,740.29,740.11,740.22,1835.0
2016-09-02 14:20:00,740.0,740.03,739.74,739.74,900.0,740.0,740.03,739.74,739.74,900.0
2016-09-02 14:25:00,739.82,739.82,738.9,738.9,1000.0,739.82,739.82,738.9,738.9,1000.0
2016-09-02 14:30:00,739.04,739.73,739.03,739.52,1405.0,739.04,739.73,739.03,739.52,1405.0
2016-09-02 14:35:00,739.7,739.7,739.52,739.52,300.0,739.7,739.7,739.52,739.52,300.0
2016-09-02 14:40:00,739.73,740.0,739.72,740.0,300.0,739.73,740.0,739.72,740.0,300.0
2016-09-02 14:45:00,739.56,739.56,739.09,739.2,1202.0,739.56,739.56,739.09,739.2,1202.0
2016-09-02 14:50:00,739.32,739.58,739.2,739.53,600.0,739.32,739.58,739.2,739.53,600.0
2016-09-02 14:55:00,739.3,739.45,739.11,739.26,702.0,739.3,739.45,739.11,739.26,702.0
2016-09-02 15:00:00,739.14,739.3,738.88,738.88,500.0,739.14,739.3,738.88,738.88,500.0
2016-09-02 15:05:00,739.09,739.45,738.41,739.21,4100.0,739.09,739.45,738.41,739.21,4100.0
2016-09-02 15:10:00,739.55,739.71,739.03,739.04,1200.0,739.55,739.71,739.03,739.04,1200.0
2016-09-02 15:15:00,739.28,739.52,739.14,739.52,885.0,739.28,739.52,739.14,739.52,885.0
2016-09-02 15:20:00,739.18,739.44,738.84,738.85,2250.0,739.18,739.44,738.84,738.85,2250.0
2016-09-02 15:25:00,739.46,739.55,739.45,739.45,899.0,739.46,739.55,739.45,739.45,899.0
2016-09-02 15:30:00,739.62,739.62,739.17,739.45,2825.0,739.62,739.62,739.17,739.45,2825.0
2016-09-02 15:35:00,739.45,739.61,739.04,739.21,1900.0,739.45,739.61,739.04,739.21,1900.0
2016-09-02 15:40:00,739.22,739.6,738.87,739.1,3945.0,739.22,739.6,738.87,739.1,3945.0
2016-09-02 15:45:00,739.08,739.16,738.31,738.49,3337.0,739.08,739.16,738.31,738.49,3337.0
2016-09-02 15:50:00,738.37,739.67,738.27,739.59,6509.0,738.37,739.67,738.27,739.59,6509.0
2016-09-02 15:55:00,739.63,740.22,739.52,739.89,8304.0,739.63,740.22,739.52,739.89,8304.0
2016-09-06 09:30:00,739.75,743.24,738.56,739.98,5319.0,739.75,743.24,738.56,739.98,5319.0
2016-09-06 09:35:00,738.61,739.71,735.0,735.1,8825.0,738.61,739.71,735.0,735.1,8825.0
2016-09-06 09:40:00,734.24,736.99,734.04,736.45,700.0,734.24,736.99,734.04,736.45,700.0
2016-09-06 09:45:00,737.03,737.63,735.66,735.66,4384.0,737.03,737.63,735.66,735.66,4384.0
2016-09-06 09:50:00,736.19,736.19,735.36,735.77,350.0,736.19,736.19,735.36,735.77,350.0
2016-09-06 09:55:00,735.51,737.3,735.51,736.85,3100.0,735.51,737.3,735.51,736.85,3100.0
2016-09-06 10:00:00,737.69,738.34,736.61,738.34,1200.0,737.69,738.34,736.61,738.34,1200.0
2016-09-06 10:05:00,737.79,738.68,736.58,738.2,2600.0,737.79,738.68,736.58,738.2,2600.0
2016-09-06 10:10:00,737.31,738.07,736.51,736.51,2135.0,737.31,738.07,736.51,736.51,2135.0
2016-09-06 10:15:00,736.16,736.16,736.09,736.09,300.0,736.16,736.16,736.09,736.09,300.0
2016-09-06 10:20:00,736.75,736.84,736.02,736.16,1300.0,736.75,736.84,736.02,736.16,1300.0
2016-09-06 10:25:00,736.44,737.28,735.38,736.11,2564.0,736.44,737.28,735.38,736.11,2564.0
2016-09-06 10:30:00,736.51,736.68,736.05,736.45,725.0,736.51,736.68,736.05,736.45,725.0
2016-09-06 10:35:00,736.34,737.21,736.34,737.21,1400.0,736.34,737.21,736.34,737.21,1400.0
2016-09-06 10:40:00,736.92,737.16,736.5,737.16,1700.0,736.92,737.16,736.5,737.16,1700.0
2016-09-06 10:45:00,737.7,737.7,736.7,736.87,4002.0,737.7,737.7,736.7,736.87,4002.0
2016-09-06 10:50:00,737.24,738.18,736.82,737.56,3640.0,737.24,738.18,736.82,737.56,3640.0
2016-09-06 10:55:00,737.56,738.21,737.26,738.02,2500.0,737.56,738.21,737.26,738.02,2500.0
2016-09-06 11:00:00,738.04,738.04,736.74,736.91,5651.0,738.04,738.04,736.74,736.91,5651.0
2016-09-06 11:05:00,736.79,736.79,736.03,736.28,1112.0,736.79,736.79,736.03,736.28,1112.0
2016-09-06 11:10:00,736.7,736.7,736.21,736.25,700.0,736.7,736.7,736.21,736.25,700.0
2016-09-06 11:15:00,736.35,736.99,736.24,736.36,5174.0,736.35,736.99,736.24,736.36,5174.0
2016-09-06 11:20:00,736.29,736.9,736.0,736.0,2800.0,736.29,736.9,736.0,736.0,2800.0
2016-09-06 11:25:00,735.59,735.59,734.63,734.63,500.0,735.59,735.59,734.63,734.63,500.0
2016-09-06 11:30:00,734.8,734.8,733.31,733.87,1600.0,734.8,734.8,733.31,733.87,1600.0
2016-09-06 11:35:00,733.24,734.69,733.24,734.25,2207.0,733.24,734.69,733.24,734.25,2207.0
2016-09-06 11:40:00,734.6,734.6,734.1,734.1,700.0,734.6,734.6,734.1,734.1,700.0
2016-09-06 11:45:00,734.53,735.0,734.2,734.75,2100.0,734.53,735.0,734.2,734.75,2100.0
2016-09-06 11:50:00,735.17,735.17,733.9,734.32,1519.0,735.17,735.17,733.9,734.32,1519.0
2016-09-06 11:55:00,734.21,734.22,733.52,734.22,1500.0,734.21,734.22,733.52,734.22,1500.0
2016-09-06 12:00:00,733.94,734.26,733.9,733.9,899.0,733.94,734.26,733.9,733.9,899.0
2016-09-06 12:05:00,733.56,733.56,733.15,733.15,500.0,733.56,733.56,733.15,733.15,500.0
2016-09-06 12:10:00,733.01,733.75,732.88,733.3,2212.0,733.01,733.75,732.88,733.3,2212.0
2016-09-06 12:15:00,733.56,733.57,733.03,733.23,1600.0,733.56,733.57,733.03,733.23,1600.0
2016-09-06 12:20:00,733.23,733.43,732.49,732.94,7060.0,733.23,733.43,732.49,732.94,7060.0
2016-09-06 12:25:00,733.16,733.68,733.07,733.52,1900.0,733.16,733.68,733.07,733.52,1900.0
2016-09-06 12:30:00,733.5,733.8,733.27,733.36,1565.0,733.5,733.8,733.27,733.36,1565.0
2016-09-06 12:35:00,733.16,733.53,732.74,733.29,3700.0,733.16,733.53,732.74,733.29,3700.0
2016-09-06 12:40:00,733.38,733.82,733.38,733.54,2200.0,733.38,733.82,733.38,733.54,2200.0
2016-09-06 12:45:00,733.56,733.56,733.26,733.26,200.0,733.56,733.56,733.26,733.26,200.0
2016-09-06 12:50:00,733.4,733.49,733.4,733.49,1200.0,733.4,733.49,733.4,733.49,1200.0
2016-09-06 12:55:00,733.27,733.6,732.98,732.98,884.0,733.27,733.6,732.98,732.98,884.0
2016-09-06 13:00:00,733.13,733.15,732.63,732.65,600.0,733.13,733.15,732.63,732.65,600.0
2016-09-06 13:05:00,732.6,732.8,732.6,732.8,300.0,732.6,732.8,732.6,732.8,300.0
2016-09-06 13:10:00,733.01,733.75,732.87,733.12,3099.0,733.01,733.75,732.87,733.12,3099.0
2016-09-06 13:15:00,733.18,733.59,732.79,732.95,600.0,733.18,733.59,732.79,732.95,600.0
2016-09-06 13:20:00,732.57,732.95,731.92,732.6,1191.0,732.57,732.95,731.92,732.6,1191.0
2016-09-06 13:25:00,732.98,732.98,732.73,732.73,500.0,732.98,732.98,732.73,732.73,500.0
2016-09-06 13:30:00,732.3,732.79,732.3,732.79,1600.0,732.3,732.79,732.3,732.79,1600.0
2016-09-06 13:35:00,732.67,732.67,732.14,732.58,400.0,732.67,732.67,732.14,732.58,400.0
2016-09-06 13:40:00,732.28,732.64,732.28,732.5,2200.0,732.28,732.64,732.28,732.5,2200.0
2016-09-06 13:45:00,732.53,732.53,732.05,732.06,2200.0,732.53,732.53,732.05,732.06,2200.0
2016-09-06 13:50:00,732.28,732.58,731.8,732.18,3205.0,732.28,732.58,731.8,732.18,3205.0
2016-09-06 13:55:00,732.28,732.28,732.13,732.18,700.0,732.28,732.28,732.13,732.18,700.0
2016-09-06 14:00:00,732.37,732.93,732.28,732.93,1800.0,732.37,732.93,732.28,732.93,1800.0
2016-09-06 14:05:00,732.85,732.85,732.5,732.5,1299.0,732.85,732.85,732.5,732.5,1299.0
2016-09-06 14:10:00,732.75,733.0,732.56,732.76,3602.0,732.75,733.0,732.56,732.76,3602.0
2016-09-06 14:15:00,732.71,732.9,732.23,732.23,2586.0,732.71,732.9,732.23,732.23,2586.0
2016-09-06 14:20:00,732.82,732.85,731.89,732.32,900.0,732.82,732.85,731.89,732.32,900.0
2016-09-06 14:25:00,732.57,732.95,732.57,732.95,1500.0,732.57,732.95,732.57,732.95,1500.0
2016-09-06 14:30:00,732.71,732.98,732.34,732.82,2522.0,732.71,732.98,732.34,732.82,2522.0
2016-09-06 14:35:00,732.94,732.94,732.68,732.69,800.0,732.94,732.94,732.68,732.69,800.0
2016-09-06 14:40:00,732.7,733.02,732.69,732.98,800.0,732.7,733.02,732.69,732.98,800.0
2016-09-06 14:45:00,732.82,733.0,732.46,733.0,5008.0,732.82,733.0,732.46,733.0,5008.0
2016-09-06 14:50:00,732.89,733.2,732.89,733.2,926.0,732.89,733.2,732.89,733.2,926.0
2016-09-06 14:55:00,733.2,733.68,733.2,733.36,2200.0,733.2,733.68,733.2,733.36,2200.0
2016-09-06 15:00:00,733.65,733.65,733.57,733.57,200.0,733.65,733.65,733.57,733.57,200.0
2016-09-06 15:05:00,733.67,734.47,733.2,733.4,2978.0,733.67,734.47,733.2,733.4,2978.0
2016-09-06 15:10:00,733.4,733.44,733.36,733.37,300.0,733.4,733.44,733.36,733.37,300.0
2016-09-06 15:15:00,733.64,734.55,733.57,734.25,1850.0,733.64,734.55,733.57,734.25,1850.0
2016-09-06 15:20:00,734.0,734.6,733.9,734.6,1400.0,734.0,734.6,733.9,734.6,1400.0
2016-09-06 15:25:00,734.51,735.04,734.51,734.86,3900.0,734.51,735.04,734.51,734.86,3900.0
2016-09-06 15:30:00,734.9,735.99,734.65,735.69,3478.0,734.9,735.99,734.65,735.69,3478.0
2016-09-06 15:35:00,735.64,736.49,735.64,736.49,2099.0,735.64,736.49,735.64,736.49,2099.0
2016-09-06 15:40:00,736.31,737.1,736.23,736.82,4146.0,736.31,737.1,736.23,736.82,4146.0
2016-09-06 15:45:00,737.04,737.25,736.74,736.74,7398.0,737.04,737.25,736.74,736.74,7398.0
2016-09-06 15:50:00,736.76,736.89,736.06,736.3,10382.0,736.76,736.89,736.06,736.3,10382.0
2016-09-06 15:55:00,736.39,737.25,735.93,737.01,29677.0,736.39,737.25,735.93,737.01,29677.0
2016-09-07 09:30:00,736.83,739.13,732.34,738.56,1344.0,736.83,739.13,732.34,738.56,1344.0
2016-09-07 09:35:00,737.4,738.57,735.3,736.84,18584.0,737.4,738.57,735.3,736.84,18584.0
2016-09-07 09:40:00,736.89,738.05,736.85,737.4,1700.0,736.89,738.05,736.85,737.4,1700.0
2016-09-07 09:45:00,736.92,737.89,735.65,737.14,11423.0,736.92,737.89,735.65,737.14,11423.0
2016-09-07 09:50:00,736.53,737.14,735.31,735.47,5700.0,736.53,737.14,735.31,735.47,5700.0
2016-09-07 09:55:00,734.54,735.02,734.53,734.76,400.0,734.54,735.02,734.53,734.76,400.0
2016-09-07 10:00:00,734.44,736.14,734.31,735.14,2801.0,734.44,736.14,734.31,735.14,2801.0
2016-09-07 10:05:00,735.26,736.17,735.25,735.53,1109.0,735.26,736.17,735.25,735.53,1109.0
2016-09-07 10:10:00,736.11,736.63,735.6,735.6,2675.0,736.11,736.63,735.6,735.6,2675.0
2016-09-07 10:15:00,735.41,736.06,735.41,736.06,300.0,735.41,736.06,735.41,736.06,300.0
2016-09-07 10:20:00,735.6,735.86,734.7,734.7,1037.0,735.6,735.86,734.7,734.7,1037.0
2016-09-07 10:25:00,735.19,736.79,735.19,736.36,2281.0,735.19,736.79,735.19,736.36,2281.0
2016-09-07 10:30:00,736.73,736.73,735.33,735.34,800.0,736.73,736.73,735.33,735.34,800.0
2016-09-07 10:35:00,734.98,736.02,734.98,735.8,1600.0,734.98,736.02,734.98,735.8,1600.0
2016-09-07 10:40:00,736.16,736.19,735.35,735.68,4123.0,736.16,736.19,735.35,735.68,4123.0
2016-09-07 10:45:00,735.81,735.81,735.11,735.11,700.0,735.81,735.81,735.11,735.11,700.0
2016-09-07 10:50:00,734.86,734.91,734.46,734.46,700.0,734.86,734.91,734.46,734.46,700.0
2016-09-07 10:55:00,734.5,735.52,734.41,735.51,2862.0,734.5,735.52,734.41,735.51,2862.0
2016-09-07 11:00:00,735.16,736.44,735.15,735.91,1200.0,735.16,736.44,735.15,735.91,1200.0
2016-09-07 11:05:00,735.89,736.63,735.87,736.0,6870.0,735.89,736.63,735.87,736.0,6870.0
2016-09-07 11:10:00,735.96,735.96,734.86,735.27,3290.0,735.96,735.96,734.86,735.27,3290.0
2016-09-07 11:15:00,735.24,735.24,733.71,733.85,2000.0,735.24,735.24,733.71,733.85,2000.0
2016-09-07 11:20:00,733.32,734.26,733.31,733.54,1600.0,733.32,734.26,733.31,733.54,1600.0
2016-09-07 11:25:00,733.3,733.3,732.37,732.37,2200.0,733.3,733.3,732.37,732.37,2200.0
2016-09-07 11:30:00,732.31,733.13,732.21,733.09,3300.0,732.31,733.13,732.21,733.09,3300.0
2016-09-07 11:35:00,732.66,732.79,732.16,732.16,1200.0,732.66,732.79,732.16,732.16,1200.0
2016-09-07 11:40:00,731.98,732.96,731.98,732.36,1525.0,731.98,732.96,731.98,732.36,1525.0
2016-09-07 11:45:00,732.38,732.72,732.37,732.72,200.0,732.38,732.72,732.37,732.72,200.0
2016-09-07 11:50:00,733.09,734.03,733.09,733.23,2900.0,733.09,734.03,733.09,733.23,2900.0
2016-09-07 11:55:00,733.59,733.98,733.23,733.41,1100.0,733.59,733.98,733.23,733.41,1100.0
2016-09-07 12:00:00,733.57,733.57,732.31,732.31,1920.0,733.57,733.57,732.31,732.31,1920.0
2016-09-07 12:05:00,732.88,733.93,732.82,733.12,1100.0,732.88,733.93,732.82,733.12,1100.0
2016-09-07 12:10:00,733.23,733.39,732.87,732.88,1100.0,733.23,733.39,732.87,732.88,1100.0
2016-09-07 12:15:00,732.92,733.12,732.27,732.83,1300.0,732.92,733.12,732.27,732.83,1300.0
2016-09-07 12:20:00,732.47,733.91,732.47,733.09,3100.0,732.47,733.91,732.47,733.09,3100.0
2016-09-07 12:25:00,733.01,733.19,732.24,733.09,2368.0,733.01,733.19,732.24,733.09,2368.0
2016-09-07 12:30:00,733.2,733.2,732.98,732.98,300.0,733.2,733.2,732.98,732.98,300.0
2016-09-07 12:35:00,733.06,733.06,732.27,732.83,1700.0,733.06,733.06,732.27,732.83,1700.0
2016-09-07 12:40:00,732.68,733.16,732.33,733.16,2498.0,732.68,733.16,732.33,733.16,2498.0
2016-09-07 12:45:00,732.99,733.55,732.7,732.7,2100.0,732.99,733.55,732.7,732.7,2100.0
2016-09-07 12:50:00,732.38,732.92,732.38,732.46,300.0,732.38,732.92,732.38,732.46,300.0
2016-09-07 12:55:00,732.81,732.81,731.63,731.63,1907.0,732.81,732.81,731.63,731.63,1907.0
2016-09-07 13:00:00,731.68,732.11,731.12,731.91,2200.0,731.68,732.11,731.12,731.91,2200.0
2016-09-07 13:05:00,732.02,732.43,732.02,732.43,400.0,732.02,732.43,732.02,732.43,400.0
2016-09-07 13:10:00,732.3,732.3,731.08,731.17,2911.0,732.3,732.3,731.08,731.17,2911.0
2016-09-07 13:15:00,731.76,732.78,731.63,732.47,3000.0,731.76,732.78,731.63,732.47,3000.0
2016-09-07 13:20:00,732.07,732.37,732.04,732.37,500.0,732.07,732.37,732.04,732.37,500.0
2016-09-07 13:25:00,731.88,732.02,731.33,731.91,1271.0,731.88,732.02,731.33,731.91,1271.0
2016-09-07 13:30:00,731.73,732.3,731.36,732.18,4000.0,731.73,732.3,731.36,732.18,4000.0
2016-09-07 13:35:00,732.23,733.26,732.21,733.26,8900.0,732.23,733.26,732.21,733.26,8900.0
2016-09-07 13:40:00,732.81,733.38,732.36,732.6,9409.0,732.81,733.38,732.36,732.6,9409.0
2016-09-07 13:45:00,732.65,732.65,731.58,732.5,2498.0,732.65,732.65,731.58,732.5,2498.0
2016-09-07 13:50:00,732.26,733.58,732.25,733.47,1100.0,732.26,733.58,732.25,733.47,1100.0
2016-09-07 13:55:00,732.98,733.48,732.98,733.0,1100.0,732.98,733.48,732.98,733.0,1100.0
2016-09-07 14:00:00,732.95,733.55,732.93,733.11,1605.0,732.95,733.55,732.93,733.11,1605.0
2016-09-07 14:05:00,733.0,733.82,733.0,733.81,1300.0,733.0,733.82,733.0,733.81,1300.0
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 14:15:00,733.46,733.46,733.46,733.46,0.0,733.46,733.46,733.46,733.46,0.0
2016-09-07 14:20:00,733.54,733.64,733.53,733.64,600.0,733.54,733.64,733.53,733.64,600.0
2016-09-07 14:25:00,733.5,733.78,733.5,733.78,400.0,733.5,733.78,733.5,733.78,400.0
2016-09-07 14:30:00,733.29,733.81,733.28,733.7,1200.0,733.29,733.81,733.28,733.7,1200.0
2016-09-07 14:35:00,733.27,733.46,732.26,733.46,2195.0,733.27,733.46,732.26,733.46,2195.0
2016-09-07 14:40:00,733.15,734.34,733.15,734.18,671.0,733.15,734.34,733.15,734.18,671.0
2016-09-07 14:45:00,733.59,734.1,733.59,733.86,700.0,733.59,734.1,733.59,733.86,700.0
2016-09-07 14:50:00,733.69,733.86,733.69,733.86,200.0,733.69,733.86,733.69,733.86,200.0
2016-09-07 14:55:00,733.63,733.65,733.02,733.07,900.0,733.63,733.65,733.02,733.07,900.0
2016-09-07 15:00:00,733.12,733.9,733.12,733.55,800.0,733.12,733.9,733.12,733.55,800.0
2016-09-07 15:05:00,733.77,733.77,733.13,733.31,1750.0,733.77,733.77,733.13,733.31,1750.0
2016-09-07 15:10:00,732.98,733.87,732.81,733.57,2800.0,732.98,733.87,732.81,733.57,2800.0
2016-09-07 15:15:00,733.67,733.67,733.4,733.56,700.0,733.67,733.67,733.4,733.56,700.0
2016-09-07 15:20:00,733.74,733.83,733.01,733.83,5243.0,733.74,733.83,733.01,733.83,5243.0
2016-09-07 15:25:00,733.6,733.71,732.11,732.4,11524.0,733.6,733.71,732.11,732.4,11524.0
2016-09-07 15:30:00,732.44,733.12,732.44,732.86,1100.0,732.44,733.12,732.44,732.86,1100.0
2016-09-07 15:35:00,732.76,733.02,732.35,732.87,3200.0,732.76,733.02,732.35,732.87,3200.0
2016-09-07 15:40:00,732.52,733.11,732.23,733.07,2700.0,732.52,733.11,732.23,733.07,2700.0
2016-09-07 15:45:00,732.65,733.06,732.15,732.74,6893.0,732.65,733.06,732.15,732.74,6893.0
2016-09-07 15:50:00,732.51,732.66,732.35,732.41,3881.0,732.51,732.66,732.35,732.41,3881.0
2016-09-07 15:55:00,732.39,732.8,731.7,732.6,22282.0,732.39,732.8,731.7,732.6,22282.0
2016-09-08 09:30:00,730.0,730.0,727.96,729.69,2728.0,730.0,730.0,727.96,729.69,2728.0
2016-09-08 09:35:00,728.72,728.98,727.9,727.9,1200.0,728.72,728.98,727.9,727.9,1200.0
2016-09-08 09:40:00,728.45,729.43,728.42,728.9,400.0,728.45,729.43,728.42,728.9,400.0
2016-09-08 09:45:00,729.17,729.83,729.16,729.66,1600.0,729.17,729.83,729.16,729.66,1600.0
2016-09-08 09:50:00,729.73,729.83,728.61,729.24,6966.0,729.73,729.83,728.61,729.24,6966.0
2016-09-08 09:55:00,728.58,728.6,727.7,727.7,2173.0,728.58,728.6,727.7,727.7,2173.0
2016-09-08 10:00:00,728.35,729.53,728.12,729.53,3134.0,728.35,729.53,728.12,729.53,3134.0
2016-09-08 10:05:00,729.14,729.14,728.47,728.82,1252.0,729.14,729.14,728.47,728.82,1252.0
2016-09-08 10:10:00,728.01,729.06,728.01,729.04,1811.0,728.01,729.06,728.01,729.04,1811.0
2016-09-08 10:15:00,728.39,728.78,727.99,728.1,1445.0,728.39,728.78,727.99,728.1,1445.0
2016-09-08 10:20:00,728.13,728.53,726.6,726.95,4800.0,728.13,728.53,726.6,726.95,4800.0
2016-09-08 10:25:00,726.91,728.06,726.07,727.01,5250.0,726.91,728.06,726.07,727.01,5250.0
2016-09-08 10:30:00,727.78,728.92,727.78,728.47,1400.0,727.78,728.92,727.78,728.47,1400.0
2016-09-08 10:35:00,729.66,729.7,728.4,729.59,3100.0,729.66,729.7,728.4,729.59,3100.0
2016-09-08 10:40:00,729.25,729.64,728.38,728.39,1551.0,729.25,729.64,728.38,728.39,1551.0
2016-09-08 10:45:00,728.55,728.86,728.23,728.23,1401.0,728.55,728.86,728.23,728.23,1401.0
2016-09-08 10:50:00,728.2,729.1,727.81,728.86,2300.0,728.2,729.1,727.81,728.86,2300.0
2016-09-08 10:55:00,728.65,728.65,728.06,728.06,580.0,728.65,728.65,728.06,728.06,580.0
2016-09-08 11:00:00,727.78,728.25,727.24,728.25,3218.0,727.78,728.25,727.24,728.25,3218.0
2016-09-08 11:05:00,727.96,728.53,727.86,727.86,2100.0,727.96,728.53,727.86,727.86,2100.0
2016-09-08 11:10:00,728.7,729.41,728.7,729.41,400.0,728.7,729.41,728.7,729.41,400.0
2016-09-08 11:15:00,729.12,729.35,728.8,729.32,6000.0,729.12,729.35,728.8,729.32,6000.0
2016-09-08 11:20:00,728.92,729.31,728.79,728.9,5736.0,728.92,729.31,728.79,728.9,5736.0
2016-09-08 11:25:00,728.87,729.91,728.87,729.59,2000.0,728.87,729.91,728.87,729.59,2000.0
2016-09-08 11:30:00,729.71,730.0,728.41,729.05,3936.0,729.71,730.0,728.41,729.05,3936.0
2016-09-08 11:35:00,729.04,729.27,728.63,729.0,944.0,729.04,729.27,728.63,729.0,944.0
2016-09-08 11:40:00,728.66,729.08,728.6,728.81,600.0,728.66,729.08,728.6,728.81,600.0
2016-09-08 11:45:00,728.61,729.19,728.61,729.05,500.0,728.61,729.19,728.61,729.05,500.0
2016-09-08 11:50:00,729.06,729.11,728.07,728.2,3200.0,729.06,729.11,728.07,728.2,3200.0
2016-09-08 11:55:00,728.6,728.6,728.04,728.04,800.0,728.6,728.6,728.04,728.04,800.0
2016-09-08 12:00:00,728.35,729.63,728.05,729.22,22000.0,728.35,729.63,728.05,729.22,22000.0
2016-09-08 12:05:00,729.18,729.18,728.93,729.08,644.0,729.18,729.18,728.93,729.08,644.0
2016-09-08 12:10:00,728.81,729.66,728.81,729.66,1508.0,728.81,729.66,728.81,729.66,1508.0
2016-09-08 12:15:00,729.38,729.42,728.83,729.28,800.0,729.38,729.42,728.83,729.28,800.0
2016-09-08 12:20:00,729.61,729.98,729.54,729.75,2391.0,729.61,729.98,729.54,729.75,2391.0
2016-09-08 12:25:00,729.79,729.95,728.8,729.0,1402.0,729.79,729.95,728.8,729.0,1402.0
2016-09-08 12:30:00,729.46,729.85,729.46,729.84,1700.0,729.46,729.85,729.46,729.84,1700.0
2016-09-08 12:35:00,729.46,729.8,729.13,729.13,1100.0,729.46,729.8,729.13,729.13,1100.0
2016-09-08 12:40:00,728.73,728.76,728.26,728.69,500.0,728.73,728.76,728.26,728.69,500.0
2016-09-08 12:45:00,728.76,729.5,728.76,728.87,2211.0,728.76,729.5,728.76,728.87,2211.0
2016-09-08 12:50:00,728.73,729.49,728.73,729.35,1000.0,728.73,729.49,728.73,729.35,1000.0
2016-09-08 12:55:00,729.79,729.79,728.81,728.81,300.0,729.79,729.79,728.81,728.81,300.0
2016-09-08 13:00:00,728.87,728.87,728.69,728.74,800.0,728.87,728.87,728.69,728.74,800.0
2016-09-08 13:05:00,728.44,728.99,728.44,728.48,300.0,728.44,728.99,728.44,728.48,300.0
2016-09-08 13:10:00,728.79,728.8,728.51,728.57,600.0,728.79,728.8,728.51,728.57,600.0
2016-09-08 13:15:00,728.95,728.95,728.95,728.95,100.0,728.95,728.95,728.95,728.95,100.0
2016-09-08 13:20:00,729.05,729.05,728.64,728.75,2166.0,729.05,729.05,728.64,728.75,2166.0
2016-09-08 13:25:00,728.52,728.89,728.22,728.61,9126.0,728.52,728.89,728.22,728.61,9126.0
2016-09-08 13:30:00,728.36,728.59,727.71,728.24,1500.0,728.36,728.59,727.71,728.24,1500.0
2016-09-08 13:35:00,728.24,728.24,727.54,727.96,500.0,728.24,728.24,727.54,727.96,500.0
2016-09-08 13:40:00,727.96,728.18,727.93,728.18,500.0,727.96,728.18,727.93,728.18,500.0
2016-09-08 13:45:00,728.07,728.07,727.34,727.34,800.0,728.07,728.07,727.34,727.34,800.0
2016-09-08 13:50:00,727.34,728.38,727.34,728.12,2000.0,727.34,728.38,727.34,728.12,2000.0
2016-09-08 13:55:00,728.66,728.66,728.66,728.66,100.0,728.66,728.66,728.66,728.66,100.0
2016-09-08 14:00:00,728.53,728.77,728.47,728.49,500.0,728.53,728.77,728.47,728.49,500.0
2016-09-08 14:05:00,728.2,728.34,727.97,727.97,711.0,728.2,728.34,727.97,727.97,711.0
2016-09-08 14:10:00,728.24,728.55,727.89,727.89,1200.0,728.24,728.55,727.89,727.89,1200.0
2016-09-08 14:15:00,727.84,728.1,727.84,728.03,1000.0,727.84,728.1,727.84,728.03,1000.0
2016-09-08 14:20:00,728.26,729.02,728.26,728.58,500.0,728.26,729.02,728.26,728.58,500.0
2016-09-08 14:25:00,729.02,729.59,729.02,729.25,1323.0,729.02,729.59,729.02,729.25,1323.0
2016-09-08 14:30:00,728.85,728.87,728.07,728.07,800.0,728.85,728.87,728.07,728.07,800.0
2016-09-08 14:35:00,728.65,729.0,728.56,729.0,900.0,728.65,729.0,728.56,729.0,900.0
2016-09-08 14:40:00,728.96,729.31,728.96,729.28,1100.0,728.96,729.31,728.96,729.28,1100.0
2016-09-08 14:45:00,729.78,729.78,729.43,729.44,300.0,729.78,729.78,729.43,729.44,300.0
2016-09-08 14:50:00,729.64,729.79,729.64,729.77,1600.0,729.64,729.79,729.64,729.77,1600.0
2016-09-08 14:55:00,729.78,730.1,729.39,729.79,2501.0,729.78,730.1,729.39,729.79,2501.0
2016-09-08 15:00:00,730.07,730.07,729.49,729.54,2300.0,730.07,730.07,729.49,729.54,2300.0
2016-09-08 15:05:00,729.29,730.13,729.01,730.13,1800.0,729.29,730.13,729.01,730.13,1800.0
2016-09-08 15:10:00,729.99,729.99,729.99,729.99,100.0,729.99,729.99,729.99,729.99,100.0
2016-09-08 15:15:00,730.14,730.17,729.45,729.83,2546.0,730.14,730.17,729.45,729.83,2546.0
2016-09-08 15:20:00,729.83,730.13,729.82,730.0,700.0,729.83,730.13,729.82,730.0,700.0
2016-09-08 15:25:00,730.08,730.08,729.65,729.87,1200.0,730.08,730.08,729.65,729.87,1200.0
2016-09-08 15:30:00,729.61,729.69,729.31,729.31,2328.0,729.61,729.69,729.31,729.31,2328.0
2016-09-08 15:35:00,728.99,730.2,728.99,729.56,15700.0,728.99,730.2,728.99,729.56,15700.0
2016-09-08 15:40:00,729.95,729.95,729.04,729.48,3012.0,729.95,729.95,729.04,729.48,3012.0
2016-09-08 15:45:00,729.89,730.65,729.71,730.0,4408.0,729.89,730.65,729.71,730.0,4408.0
2016-09-08 15:50:00,730.01,730.28,729.33,729.93,6050.0,730.01,730.28,729.33,729.93,6050.0
2016-09-08 15:55:00,729.86,730.29,728.99,729.37,14182.0,729.86,730.29,728.99,729.37,14182.0
2016-09-09 09:30:00,727.64,728.67,725.41,725.41,4111.0,727.64,728.67,725.41,725.41,4111.0
2016-09-09 09:35:00,725.4,726.71,723.55,726.71,5420.0,725.4,726.71,723.55,726.71,5420.0
2016-09-09 09:40:00,726.39,728.28,725.79,725.79,1327.0,726.39,728.28,725.79,725.79,1327.0
2016-09-09 09:45:00,726.13,727.06,726.13,726.59,800.0,726.13,727.06,726.13,726.59,800.0
2016-09-09 09:50:00,726.74,727.39,726.22,727.13,4050.0,726.74,727.39,726.22,727.13,4050.0
2016-09-09 09:55:00,726.85,726.85,725.93,725.93,1899.0,726.85,726.85,725.93,725.93,1899.0
2016-09-09 10:00:00,725.9,726.35,725.9,726.31,2540.0,725.9,726.35,725.9,726.31,2540.0
2016-09-09 10:05:00,726.35,726.52,725.48,725.48,2786.0,726.35,726.52,725.48,725.48,2786.0
2016-09-09 10:10:00,726.01,726.85,725.91,726.85,2700.0,726.01,726.85,725.91,726.85,2700.0
2016-09-09 10:15:00,727.23,727.23,727.0,727.0,700.0,727.23,727.23,727.0,727.0,700.0
2016-09-09 10:20:00,726.95,726.95,726.18,726.68,2746.0,726.95,726.95,726.18,726.68,2746.0
2016-09-09 10:25:00,727.11,727.38,726.81,726.86,778.0,727.11,727.38,726.81,726.86,778.0
2016-09-09 10:30:00,726.62,727.29,726.28,727.29,1208.0,726.62,727.29,726.28,727.29,1208.0
2016-09-09 10:35:00,727.12,727.12,725.67,725.72,1200.0,727.12,727.12,725.67,725.72,1200.0
2016-09-09 10:40:00,726.19,726.19,726.0,726.0,1997.0,726.19,726.19,726.0,726.0,1997.0
2016-09-09 10:45:00,725.98,726.0,725.32,725.33,1954.0,725.98,726.0,725.32,725.33,1954.0
2016-09-09 10:50:00,725.32,725.43,724.79,725.43,2099.0,725.32,725.43,724.79,725.43,2099.0
2016-09-09 10:55:00,726.0,726.04,724.75,725.0,8503.0,726.0,726.04,724.75,725.0,8503.0
2016-09-09 11:00:00,725.1,725.1,724.19,724.87,3212.0,725.1,725.1,724.19,724.87,3212.0
2016-09-09 11:05:00,724.56,725.2,724.51,725.13,5113.0,724.56,725.2,724.51,725.13,5113.0
2016-09-09 11:10:00,724.83,725.15,724.44,724.72,2600.0,724.83,725.15,724.44,724.72,2600.0
2016-09-09 11:15:00,724.19,724.96,724.03,724.3,4819.0,724.19,724.96,724.03,724.3,4819.0
2016-09-09 11:20:00,724.31,724.57,724.04,724.35,3400.0,724.31,724.57,724.04,724.35,3400.0
2016-09-09 11:25:00,724.42,724.59,724.08,724.37,3122.0,724.42,724.59,724.08,724.37,3122.0
2016-09-09 11:30:00,724.39,724.39,723.73,723.73,1301.0,724.39,724.39,723.73,723.73,1301.0
2016-09-09 11:35:00,723.93,724.14,723.75,724.14,2133.0,723.93,724.14,723.75,724.14,2133.0
2016-09-09 11:40:00,724.19,724.69,723.96,724.55,2718.0,724.19,724.69,723.96,724.55,2718.0
2016-09-09 11:45:00,724.92,725.38,724.1,724.1,5802.0,724.92,725.38,724.1,724.1,5802.0
2016-09-09 11:50:00,724.54,724.67,724.46,724.67,1100.0,724.54,724.67,724.46,724.67,1100.0
2016-09-09 11:55:00,724.0,724.32,723.05,723.94,2857.0,724.0,724.32,723.05,723.94,2857.0
2016-09-09 12:00:00,723.79,723.79,723.54,723.55,237.0,723.79,723.79,723.54,723.55,237.0
2016-09-09 12:05:00,723.81,724.77,723.55,724.47,8839.0,723.81,724.77,723.55,724.47,8839.0
2016-09-09 12:10:00,724.75,724.75,724.25,724.48,600.0,724.75,724.75,724.25,724.48,600.0
2016-09-09 12:15:00,724.22,724.47,723.05,723.32,8801.0,724.22,724.47,723.05,723.32,8801.0
2016-09-09 12:20:00,722.94,723.84,722.66,723.84,3200.0,722.94,723.84,722.66,723.84,3200.0
2016-09-09 12:25:00,724.18,724.18,723.82,724.11,300.0,724.18,724.18,723.82,724.11,300.0
2016-09-09 12:30:00,724.15,724.37,723.89,724.29,1900.0,724.15,724.37,723.89,724.29,1900.0
2016-09-09 12:35:00,724.59,724.92,724.03,724.63,3921.0,724.59,724.92,724.03,724.63,3921.0
2016-09-09 12:40:00,724.64,724.96,724.42,724.87,1066.0,724.64,724.96,724.42,724.87,1066.0
2016-09-09 12:45:00,724.34,724.98,724.34,724.98,800.0,724.34,724.98,724.34,724.98,800.0
2016-09-09 12:50:00,725.08,725.66,725.07,725.66,1500.0,725.08,725.66,725.07,725.66,1500.0
2016-09-09 12:55:00,725.73,725.96,725.28,725.93,2000.0,725.73,725.96,725.28,725.93,2000.0
2016-09-09 13:00:00,725.53,725.97,725.52,725.97,1200.0,725.53,725.97,725.52,725.97,1200.0
2016-09-09 13:05:00,726.27,726.32,726.27,726.32,200.0,726.27,726.32,726.27,726.32,200.0
2016-09-09 13:10:00,726.04,726.04,724.76,724.92,2681.0,726.04,726.04,724.76,724.92,2681.0
2016-09-09 13:15:00,724.63,724.76,724.44,724.72,400.0,724.63,724.76,724.44,724.72,400.0
2016-09-09 13:20:00,724.21,724.32,724.1,724.1,300.0,724.21,724.32,724.1,724.1,300.0
2016-09-09 13:25:00,724.1,724.91,724.1,724.91,1000.0,724.1,724.91,724.1,724.91,1000.0
2016-09-09 13:30:00,724.63,724.74,724.47,724.63,2475.0,724.63,724.74,724.47,724.63,2475.0
2016-09-09 13:35:00,724.22,724.61,723.67,724.0,6100.0,724.22,724.61,723.67,724.0,6100.0
2016-09-09 13:40:00,724.06,724.46,723.02,723.37,12948.0,724.06,724.46,723.02,723.37,12948.0
2016-09-09 13:45:00,723.41,724.42,723.38,723.78,8439.0,723.41,724.42,723.38,723.78,8439.0
2016-09-09 13:50:00,723.77,724.71,723.69,724.21,3502.0,723.77,724.71,723.69,724.21,3502.0
2016-09-09 13:55:00,724.24,724.8,724.13,724.42,2950.0,724.24,724.8,724.13,724.42,2950.0
2016-09-09 14:00:00,724.03,724.48,723.44,724.0,11254.0,724.03,724.48,723.44,724.0,11254.0
2016-09-09 14:05:00,723.71,723.74,723.25,723.32,2000.0,723.71,723.74,723.25,723.32,2000.0
2016-09-09 14:10:00,722.9,723.64,722.75,723.15,2525.0,722.9,723.64,722.75,723.15,2525.0
2016-09-09 14:15:00,722.96,723.09,722.82,722.83,1137.0,722.96,723.09,722.82,722.83,1137.0
2016-09-09 14:20:00,723.22,723.22,722.83,723.09,900.0,723.22,723.22,722.83,723.09,900.0
2016-09-09 14:25:00,723.36,724.54,723.26,724.54,900.0,723.36,724.54,723.26,724.54,900.0
2016-09-09 14:30:00,724.25,724.29,723.69,723.98,2883.0,724.25,724.29,723.69,723.98,2883.0
2016-09-09 14:35:00,723.83,725.11,723.83,724.79,1200.0,723.83,725.11,723.83,724.79,1200.0
2016-09-09 14:40:00,724.34,724.52,723.6,723.6,2636.0,724.34,724.52,723.6,723.6,2636.0
2016-09-09 14:45:00,723.44,723.46,722.79,723.05,1400.0,723.44,723.46,722.79,723.05,1400.0
2016-09-09 14:50:00,723.09,723.94,723.06,723.27,1295.0,723.09,723.94,723.06,723.27,1295.0
2016-09-09 14:55:00,723.54,724.62,723.29,723.73,4248.0,723.54,724.62,723.29,723.73,4248.0
2016-09-09 15:00:00,723.88,725.09,723.88,724.31,2631.0,723.88,725.09,723.88,724.31,2631.0
2016-09-09 15:05:00,724.3,725.09,723.79,724.31,5258.0,724.3,725.09,723.79,724.31,5258.0
2016-09-09 15:10:00,724.57,724.84,724.12,724.17,4020.0,724.57,724.84,724.12,724.17,4020.0
2016-09-09 15:15:00,724.12,725.49,724.09,724.92,3487.0,724.12,725.49,724.09,724.92,3487.0
2016-09-09 15:20:00,724.71,724.71,723.69,724.48,4425.0,724.71,724.71,723.69,724.48,4425.0
2016-09-09 15:25:00,724.57,725.31,723.67,724.32,6590.0,724.57,725.31,723.67,724.32,6590.0
2016-09-09 15:30:00,724.39,726.2,724.39,726.2,5155.0,724.39,726.2,724.39,726.2,5155.0
2016-09-09 15:35:00,726.2,726.2,724.23,725.38,4600.0,726.2,726.2,724.23,725.38,4600.0
2016-09-09 15:40:00,725.44,725.69,724.11,724.84,7159.0,725.44,725.69,724.11,724.84,7159.0
2016-09-09 15:45:00,724.95,725.29,724.01,724.01,6642.0,724.95,725.29,724.01,724.01,6642.0
2016-09-09 15:50:00,724.01,724.05,722.75,722.75,10378.0,724.01,724.05,722.75,722.75,10378.0
2016-09-09 15:55:00,722.78,723.54,722.16,722.77,18773.0,722.78,723.54,722.16,722.77,18773.0
2016-09-12 09:30:00,724.95,730.38,723.68,730.38,8010.0,724.95,730.38,723.68,730.38,8010.0
2016-09-12 09:35:00,730.39,732.0,727.51,728.27,17214.0,730.39,732.0,727.51,728.27,17214.0
2016-09-12 09:40:00,727.92,727.93,726.46,727.41,3900.0,727.92,727.93,726.46,727.41,3900.0
2016-09-12 09:45:00,727.36,728.52,726.45,728.15,5300.0,727.36,728.52,726.45,728.15,5300.0
2016-09-12 09:50:00,728.7,731.08,728.64,729.8,11383.0,728.7,731.08,728.64,729.8,11383.0
2016-09-12 09:55:00,730.44,733.97,730.21,731.67,19430.0,730.44,733.97,730.21,731.67,19430.0
2016-09-12 10:00:00,731.64,732.93,731.36,732.48,8012.0,731.64,732.93,731.36,732.48,8012.0
2016-09-12 10:05:00,732.94,733.24,731.04,731.13,4600.0,732.94,733.24,731.04,731.13,4600.0
2016-09-12 10:10:00,730.88,731.47,729.94,730.19,3000.0,730.88,731.47,729.94,730.19,3000.0
2016-09-12 10:15:00,730.15,730.6,729.25,730.52,6524.0,730.15,730.6,729.25,730.52,6524.0
2016-09-12 10:20:00,730.1,730.33,727.65,728.75,5000.0,730.1,730.33,727.65,728.75,5000.0
2016-09-12 10:25:00,728.7,729.27,727.05,727.44,8305.0,728.7,729.27,727.05,727.44,8305.0
2016-09-12 10:30:00,727.57,728.18,727.1,727.86,4007.0,727.57,728.18,727.1,727.86,4007.0
2016-09-12 10:35:00,727.89,728.61,727.89,728.46,2162.0,727.89,728.61,727.89,728.46,2162.0
2016-09-12 10:40:00,728.78,731.01,728.51,730.93,6073.0,728.78,731.01,728.51,730.93,6073.0
2016-09-12 10:45:00,730.85,732.04,730.27,731.71,4903.0,730.85,732.04,730.27,731.71,4903.0
2016-09-12 10:50:00,731.5,731.5,730.34,731.01,3300.0,731.5,731.5,730.34,731.01,3300.0
2016-09-12 10:55:00,731.02,733.49,731.02,732.97,4403.0,731.02,733.49,731.02,732.97,4403.0
2016-09-12 11:00:00,732.44,733.49,731.84,733.09,22815.0,732.44,733.49,731.84,733.09,22815.0
2016-09-12 11:05:00,733.3,733.75,731.44,733.15,8403.0,733.3,733.75,731.44,733.15,8403.0
2016-09-12 11:10:00,732.73,732.73,732.05,732.05,200.0,732.73,732.73,732.05,732.05,200.0
2016-09-12 11:15:00,732.49,732.69,731.28,731.28,7639.0,732.49,732.69,731.28,731.28,7639.0
2016-09-12 11:20:00,731.32,731.32,730.12,730.12,1635.0,731.32,731.32,730.12,730.12,1635.0
2016-09-12 11:25:00,729.63,730.33,729.63,729.91,2000.0,729.63,730.33,729.63,729.91,2000.0
2016-09-12 11:30:00,730.0,730.42,729.41,730.19,5758.0,730.0,730.42,729.41,730.19,5758.0
2016-09-12 11:35:00,730.56,731.67,730.56,731.65,3100.0,730.56,731.67,730.56,731.65,3100.0
2016-09-12 11:40:00,731.6,732.94,731.33,732.14,4300.0,731.6,732.94,731.33,732.14,4300.0
2016-09-12 11:45:00,732.6,733.16,731.76,733.08,10313.0,732.6,733.16,731.76,733.08,10313.0
2016-09-12 11:50:00,733.11,733.81,732.66,733.22,4200.0,733.11,733.81,732.66,733.22,4200.0
2016-09-12 11:55:00,733.31,733.58,732.8,732.81,2871.0,733.31,733.58,732.8,732.81,2871.0
2016-09-12 12:00:00,733.09,733.88,733.09,733.38,2100.0,733.09,733.88,733.09,733.38,2100.0
2016-09-12 12:05:00,733.77,733.91,733.36,733.53,3149.0,733.77,733.91,733.36,733.53,3149.0
2016-09-12 12:10:00,733.67,733.87,733.3,733.75,5100.0,733.67,733.87,733.3,733.75,5100.0
2016-09-12 12:15:00,733.99,734.78,733.68,734.78,5109.0,733.99,734.78,733.68,734.78,5109.0
2016-09-12 12:20:00,734.57,735.38,734.24,734.3,3900.0,734.57,735.38,734.24,734.3,3900.0
2016-09-12 12:25:00,734.0,735.12,734.0,735.12,2121.0,734.0,735.12,734.0,735.12,2121.0
2016-09-12 12:30:00,734.77,735.95,734.57,735.7,3753.0,734.77,735.95,734.57,735.7,3753.0
2016-09-12 12:35:00,735.44,736.49,735.16,736.08,3339.0,735.44,736.49,735.16,736.08,3339.0
2016-09-12 12:40:00,735.87,736.49,735.53,735.99,5020.0,735.87,736.49,735.53,735.99,5020.0
2016-09-12 12:45:00,735.6,736.5,735.54,736.08,1917.0,735.6,736.5,735.54,736.08,1917.0
2016-09-12 12:50:00,736.43,738.11,736.43,737.54,4222.0,736.43,738.11,736.43,737.54,4222.0
2016-09-12 12:55:00,737.72,737.78,737.02,737.37,3667.0,737.72,737.78,737.02,737.37,3667.0
2016-09-12 13:00:00,737.2,739.49,737.2,739.49,9605.0,737.2,739.49,737.2,739.49,9605.0
2016-09-12 13:05:00,739.06,739.47,738.53,738.53,1999.0,739.06,739.47,738.53,738.53,1999.0
2016-09-12 13:10:00,738.28,738.61,737.51,737.51,2000.0,738.28,738.61,737.51,737.51,2000.0
2016-09-12 13:15:00,737.61,738.42,737.51,737.86,4516.0,737.61,738.42,737.51,737.86,4516.0
2016-09-12 13:20:00,737.65,738.08,737.01,737.17,1602.0,737.65,738.08,737.01,737.17,1602.0
2016-09-12 13:25:00,736.42,737.21,736.38,736.49,3413.0,736.42,737.21,736.38,736.49,3413.0
2016-09-12 13:30:00,736.46,737.67,736.44,737.33,4828.0,736.46,737.67,736.44,737.33,4828.0
2016-09-12 13:35:00,737.35,737.42,736.46,736.85,3208.0,737.35,737.42,736.46,736.85,3208.0
2016-09-12 13:40:00,736.74,737.21,736.43,736.48,2153.0,736.74,737.21,736.43,736.48,2153.0
2016-09-12 13:45:00,736.81,739.3,736.77,739.3,2393.0,736.81,739.3,736.77,739.3,2393.0
2016-09-12 13:50:00,739.27,739.89,739.14,739.14,1730.0,739.27,739.89,739.14,739.14,1730.0
2016-09-12 13:55:00,738.93,741.84,738.9,741.84,4203.0,738.93,741.84,738.9,741.84,4203.0
2016-09-12 14:00:00,741.32,742.23,741.13,741.98,6840.0,741.32,742.23,741.13,741.98,6840.0
2016-09-12 14:05:00,741.73,742.0,740.96,740.96,5162.0,741.73,742.0,740.96,740.96,5162.0
2016-09-12 14:10:00,741.1,742.26,740.62,742.26,3203.0,741.1,742.26,740.62,742.26,3203.0
2016-09-12 14:15:00,741.81,743.12,741.22,742.4,4600.0,741.81,743.12,741.22,742.4,4600.0
2016-09-12 14:20:00,742.23,742.33,741.75,742.33,2100.0,742.23,742.33,741.75,742.33,2100.0
2016-09-12 14:25:00,742.64,742.65,741.55,741.7,4226.0,742.64,742.65,741.55,741.7,4226.0
2016-09-12 14:30:00,741.73,741.81,740.9,741.07,5068.0,741.73,741.81,740.9,741.07,5068.0
2016-09-12 14:35:00,741.2,741.59,740.83,741.35,8823.0,741.2,741.59,740.83,741.35,8823.0
2016-09-12 14:40:00,741.12,741.24,740.57,741.03,2500.0,741.12,741.24,740.57,741.03,2500.0
2016-09-12 14:45:00,740.63,741.04,740.29,740.37,3000.0,740.63,741.04,740.29,740.37,3000.0
2016-09-12 14:50:00,740.21,740.97,740.21,740.38,4556.0,740.21,740.97,740.21,740.38,4556.0
2016-09-12 14:55:00,740.22,740.33,739.96,739.96,2903.0,740.22,740.33,739.96,739.96,2903.0
2016-09-12 15:00:00,740.21,740.95,739.97,740.57,4563.0,740.21,740.95,739.97,740.57,4563.0
2016-09-12 15:05:00,740.4,741.75,740.4,741.18,3897.0,740.4,741.75,740.4,741.18,3897.0
2016-09-12 15:10:00,741.21,741.36,740.79,740.79,4156.0,741.21,741.36,740.79,740.79,4156.0
2016-09-12 15:15:00,740.2,740.37,740.02,740.07,2500.0,740.2,740.37,740.02,740.07,2500.0
2016-09-12 15:20:00,739.83,740.58,739.56,740.46,4554.0,739.83,740.58,739.56,740.46,4554.0
2016-09-12 15:25:00,740.49,740.49,739.5,739.51,4300.0,740.49,740.49,739.5,739.51,4300.0
2016-09-12 15:30:00,739.47,740.41,739.4,740.23,7455.0,739.47,740.41,739.4,740.23,7455.0
2016-09-12 15:35:00,740.12,740.74,740.12,740.52,3000.0,740.12,740.74,740.12,740.52,3000.0
2016-09-12 15:40:00,740.83,741.64,740.67,741.5,4314.0,740.83,741.64,740.67,741.5,4314.0
2016-09-12 15:45:00,741.32,741.59,740.73,741.06,5620.0,741.32,741.59,740.73,741.06,5620.0
2016-09-12 15:50:00,740.71,741.21,740.21,741.0,7199.0,740.71,741.21,740.21,741.0,7199.0
2016-09-12 15:55:00,741.23,741.52,739.97,740.28,12834.0,741.23,741.52,739.97,740.28,12834.0
2016-09-13 09:30:00,736.1,738.55,734.45,738.23,4817.0,736.1,738.55,734.45,738.23,4817.0
2016-09-13 09:35:00,736.94,740.5,736.76,739.07,3430.0,736.94,740.5,736.76,739.07,3430.0
2016-09-13 09:40:00,739.71,741.37,738.98,739.95,5484.0,739.71,741.37,738.98,739.95,5484.0
2016-09-13 09:45:00,739.79,740.96,739.59,739.86,4004.0,739.79,740.96,739.59,739.86,4004.0
2016-09-13 09:50:00,740.59,740.85,739.37,740.42,4001.0,740.59,740.85,739.37,740.42,4001.0
2016-09-13 09:55:00,741.01,741.01,739.47,739.47,4613.0,741.01,741.01,739.47,739.47,4613.0
2016-09-13 10:00:00,740.25,740.26,738.25,739.64,3300.0,740.25,740.26,738.25,739.64,3300.0
2016-09-13 10:05:00,739.84,741.12,739.84,740.89,2900.0,739.84,741.12,739.84,740.89,2900.0
2016-09-13 10:10:00,740.72,741.49,739.91,740.14,4100.0,740.72,741.49,739.91,740.14,4100.0
2016-09-13 10:15:00,740.1,741.21,739.96,740.02,2300.0,740.1,741.21,739.96,740.02,2300.0
2016-09-13 10:20:00,740.18,742.0,740.06,740.65,3524.0,740.18,742.0,740.06,740.65,3524.0
2016-09-13 10:25:00,740.62,741.7,739.58,741.7,1717.0,740.62,741.7,739.58,741.7,1717.0
2016-09-13 10:30:00,741.05,741.05,739.82,740.14,1100.0,741.05,741.05,739.82,740.14,1100.0
2016-09-13 10:35:00,740.58,740.58,739.89,739.89,1800.0,740.58,740.58,739.89,739.89,1800.0
2016-09-13 10:40:00,740.23,740.83,740.21,740.45,3000.0,740.23,740.83,740.21,740.45,3000.0
2016-09-13 10:45:00,740.83,741.56,740.0,740.0,4415.0,740.83,741.56,740.0,740.0,4415.0
2016-09-13 10:50:00,740.03,740.56,739.98,740.44,3100.0,740.03,740.56,739.98,740.44,3100.0
2016-09-13 10:55:00,740.35,740.97,739.57,740.18,1726.0,740.35,740.97,739.57,740.18,1726.0
2016-09-13 11:00:00,740.66,741.44,740.03,741.44,1600.0,740.66,741.44,740.03,741.44,1600.0
2016-09-13 11:05:00,741.03,741.22,740.43,740.45,1000.0,741.03,741.22,740.43,740.45,1000.0
2016-09-13 11:10:00,740.47,741.31,740.2,741.31,1721.0,740.47,741.31,740.2,741.31,1721.0
2016-09-13 11:15:00,741.09,741.35,740.12,741.02,1531.0,741.09,741.35,740.12,741.02,1531.0
2016-09-13 11:20:00,741.49,742.72,740.89,742.45,19550.0,741.49,742.72,740.89,742.45,19550.0
2016-09-13 11:25:00,742.4,744.71,742.32,743.82,29521.0,742.4,744.71,742.32,743.82,29521.0
2016-09-13 11:30:00,743.6,744.43,742.17,743.91,12890.0,743.6,744.43,742.17,743.91,12890.0
2016-09-13 11:35:00,743.73,744.8,743.28,744.64,3568.0,743.73,744.8,743.28,744.64,3568.0
2016-09-13 11:40:00,745.0,746.2,744.61,746.13,3094.0,745.0,746.2,744.61,746.13,3094.0
2016-09-13 11:45:00,745.41,745.98,745.33,745.93,2000.0,745.41,745.98,745.33,745.93,2000.0
2016-09-13 11:50:00,746.0,746.79,745.05,745.06,6513.0,746.0,746.79,745.05,745.06,6513.0
2016-09-13 11:55:00,746.21,746.32,745.17,745.4,6500.0,746.21,746.32,745.17,745.4,6500.0
2016-09-13 12:00:00,746.23,746.34,745.37,745.64,3220.0,746.23,746.34,745.37,745.64,3220.0
2016-09-13 12:05:00,745.25,746.35,745.25,746.01,2431.0,745.25,746.35,745.25,746.01,2431.0
2016-09-13 12:10:00,745.57,746.67,745.57,746.67,6064.0,745.57,746.67,745.57,746.67,6064.0
2016-09-13 12:15:00,746.44,746.44,745.23,745.23,2300.0,746.44,746.44,745.23,745.23,2300.0
2016-09-13 12:20:00,745.03,745.38,743.73,743.86,3000.0,745.03,745.38,743.73,743.86,3000.0
2016-09-13 12:25:00,743.87,743.87,741.65,742.49,3397.0,743.87,743.87,741.65,742.49,3397.0
2016-09-13 12:30:00,742.59,742.91,741.98,742.67,4400.0,742.59,742.91,741.98,742.67,4400.0
2016-09-13 12:35:00,742.93,742.93,741.46,742.44,4499.0,742.93,742.93,741.46,742.44,4499.0
2016-09-13 12:40:00,741.66,742.07,740.7,741.6,1700.0,741.66,742.07,740.7,741.6,1700.0
2016-09-13 12:45:00,741.41,741.92,741.41,741.92,700.0,741.41,741.92,741.41,741.92,700.0
2016-09-13 12:50:00,741.95,742.22,740.69,741.17,2931.0,741.95,742.22,740.69,741.17,2931.0
2016-09-13 12:55:00,741.09,741.2,740.44,740.83,2300.0,741.09,741.2,740.44,740.83,2300.0
2016-09-13 13:00:00,741.05,741.05,738.91,739.28,3000.0,741.05,741.05,738.91,739.28,3000.0
2016-09-13 13:05:00,739.23,740.79,739.23,740.79,1404.0,739.23,740.79,739.23,740.79,1404.0
2016-09-13 13:10:00,740.45,741.17,740.01,741.01,2900.0,740.45,741.17,740.01,741.01,2900.0
2016-09-13 13:15:00,741.22,742.81,741.22,742.75,4302.0,741.22,742.81,741.22,742.75,4302.0
2016-09-13 13:20:00,743.47,743.71,742.35,742.78,3600.0,743.47,743.71,742.35,742.78,3600.0
2016-09-13 13:25:00,743.03,744.75,743.03,744.08,5938.0,743.03,744.75,743.03,744.08,5938.0
2016-09-13 13:30:00,744.08,745.0,743.7,743.7,2700.0,744.08,745.0,743.7,743.7,2700.0
2016-09-13 13:35:00,743.42,743.5,743.14,743.34,900.0,743.42,743.5,743.14,743.34,900.0
2016-09-13 13:40:00,743.21,743.73,742.43,742.63,1424.0,743.21,743.73,742.43,742.63,1424.0
2016-09-13 13:45:00,742.97,743.05,742.27,742.28,2052.0,742.97,743.05,742.27,742.28,2052.0
2016-09-13 13:50:00,742.28,742.28,740.74,740.87,5149.0,742.28,742.28,740.74,740.87,5149.0
2016-09-13 13:55:00,740.87,741.75,740.87,741.02,1402.0,740.87,741.75,740.87,741.02,1402.0
2016-09-13 14:00:00,741.19,741.94,740.79,740.83,5112.0,741.19,741.94,740.79,740.83,5112.0
2016-09-13 14:05:00,741.04,742.46,740.64,742.37,1300.0,741.04,742.46,740.64,742.37,1300.0
2016-09-13 14:10:00,742.34,742.67,741.08,741.94,13243.0,742.34,742.67,741.08,741.94,13243.0
2016-09-13 14:15:00,741.3,741.35,740.63,741.35,7217.0,741.3,741.35,740.63,741.35,7217.0
2016-09-13 14:20:00,740.91,741.19,739.88,741.0,2700.0,740.91,741.19,739.88,741.0,2700.0
2016-09-13 14:25:00,741.83,742.24,741.64,742.09,4900.0,741.83,742.24,741.64,742.09,4900.0
2016-09-13 14:30:00,741.69,742.02,741.09,742.02,2236.0,741.69,742.02,741.09,742.02,2236.0
2016-09-13 14:35:00,741.86,742.95,741.51,742.95,2637.0,741.86,742.95,741.51,742.95,2637.0
2016-09-13 14:40:00,742.21,743.5,741.86,743.5,2500.0,742.21,743.5,741.86,743.5,2500.0
2016-09-13 14:45:00,742.85,743.04,742.63,743.04,600.0,742.85,743.04,742.63,743.04,600.0
2016-09-13 14:50:00,742.89,743.89,742.21,742.62,3700.0,742.89,743.89,742.21,742.62,3700.0
2016-09-13 14:55:00,742.67,742.96,742.28,742.88,9738.0,742.67,742.96,742.28,742.88,9738.0
2016-09-13 15:00:00,742.55,743.19,742.26,743.19,4909.0,742.55,743.19,742.26,743.19,4909.0
2016-09-13 15:05:00,742.73,744.11,742.73,743.87,8658.0,742.73,744.11,742.73,743.87,8658.0
2016-09-13 15:10:00,743.75,743.75,742.96,742.96,7499.0,743.75,743.75,742.96,742.96,7499.0
2016-09-13 15:15:00,742.9,744.88,742.9,744.32,5007.0,742.9,744.88,742.9,744.32,5007.0
2016-09-13 15:20:00,743.87,744.68,743.46,744.3,6698.0,743.87,744.68,743.46,744.3,6698.0
2016-09-13 15:25:00,744.08,745.81,743.99,745.56,6285.0,744.08,745.81,743.99,745.56,6285.0
2016-09-13 15:30:00,745.65,746.73,745.39,745.82,5477.0,745.65,746.73,745.39,745.82,5477.0
2016-09-13 15:35:00,745.86,745.86,745.01,745.13,8993.0,745.86,745.86,745.01,745.13,8993.0
2016-09-13 15:40:00,745.45,745.45,743.78,744.16,7931.0,745.45,745.45,743.78,744.16,7931.0
2016-09-13 15:45:00,744.31,745.45,743.66,744.87,12894.0,744.31,745.45,743.66,744.87,12894.0
2016-09-13 15:50:00,744.79,746.47,744.79,746.47,12580.0,744.79,746.47,744.79,746.47,12580.0
2016-09-13 15:55:00,746.34,746.59,744.47,745.15,46502.0,746.34,746.59,744.47,745.15,46502.0
2016-09-14 09:30:00,746.28,747.32,745.04,746.13,2879.0,746.28,747.32,745.04,746.13,2879.0
2016-09-14 09:35:00,747.01,747.79,745.17,745.17,3800.0,747.01,747.79,745.17,745.17,3800.0
2016-09-14 09:40:00,744.3,744.81,743.05,744.75,1916.0,744.3,744.81,743.05,744.75,1916.0
2016-09-14 09:45:00,744.4,744.4,743.34,744.0,1778.0,744.4,744.4,743.34,744.0,1778.0
2016-09-14 09:50:00,743.7,745.81,742.1,745.28,7968.0,743.7,745.81,742.1,745.28,7968.0
2016-09-14 09:55:00,745.35,747.49,745.05,746.26,2500.0,745.35,747.49,745.05,746.26,2500.0
2016-09-14 10:00:00,746.45,747.11,746.01,746.01,1200.0,746.45,747.11,746.01,746.01,1200.0
2016-09-14 10:05:00,746.1,746.1,746.1,746.1,100.0,746.1,746.1,746.1,746.1,100.0
2016-09-14 10:10:00,746.08,746.13,745.11,746.12,1400.0,746.08,746.13,745.11,746.12,1400.0
2016-09-14 10:15:00,746.21,746.21,744.11,744.63,2000.0,746.21,746.21,744.11,744.63,2000.0
2016-09-14 10:20:00,743.76,745.5,743.76,745.5,1200.0,743.76,745.5,743.76,745.5,1200.0
2016-09-14 10:25:00,745.74,745.86,744.89,745.86,1250.0,745.74,745.86,744.89,745.86,1250.0
2016-09-14 10:30:00,746.14,746.79,745.32,746.57,837.0,746.14,746.79,745.32,746.57,837.0
2016-09-14 10:35:00,746.11,746.11,744.13,744.13,4055.0,746.11,746.11,744.13,744.13,4055.0
2016-09-14 10:40:00,744.05,744.09,743.21,743.7,10194.0,744.05,744.09,743.21,743.7,10194.0
2016-09-14 10:45:00,743.55,745.04,743.55,743.91,5201.0,743.55,745.04,743.55,743.91,5201.0
2016-09-14 10:50:00,743.99,743.99,743.65,743.67,1600.0,743.99,743.99,743.65,743.67,1600.0
2016-09-14 10:55:00,744.07,745.05,743.69,743.69,3030.0,744.07,745.05,743.69,743.69,3030.0
2016-09-14 11:00:00,743.85,745.84,743.85,745.6,4700.0,743.85,745.84,743.85,745.6,4700.0
2016-09-14 11:05:00,745.26,745.26,744.48,744.77,1300.0,745.26,745.26,744.48,744.77,1300.0
2016-09-14 11:10:00,744.64,745.69,744.62,744.95,2200.0,744.64,745.69,744.62,744.95,2200.0
2016-09-14 11:15:00,745.24,746.12,744.97,745.82,4806.0,745.24,746.12,744.97,745.82,4806.0
2016-09-14 11:20:00,746.34,746.74,745.74,745.82,1900.0,746.34,746.74,745.74,745.82,1900.0
2016-09-14 11:25:00,746.52,746.9,745.86,746.42,2978.0,746.52,746.9,745.86,746.42,2978.0
2016-09-14 11:30:00,745.75,745.75,745.08,745.14,600.0,745.75,745.75,745.08,745.14,600.0
2016-09-14 11:35:00,745.14,745.46,744.53,745.15,2900.0,745.14,745.46,744.53,745.15,2900.0
2016-09-14 11:40:00,745.56,746.36,745.25,745.3,2400.0,745.56,746.36,745.25,745.3,2400.0
2016-09-14 11:45:00,745.83,745.83,744.97,744.97,1462.0,745.83,745.83,744.97,744.97,1462.0
2016-09-14 11:50:00,745.26,746.88,745.11,746.88,1700.0,745.26,746.88,745.11,746.88,1700.0
2016-09-14 11:55:00,747.0,747.16,745.65,745.65,1900.0,747.0,747.16,745.65,745.65,1900.0
2016-09-14 12:00:00,745.6,745.61,744.75,745.0,3400.0,745.6,745.61,744.75,745.0,3400.0
2016-09-14 12:05:00,745.0,745.59,745.0,745.13,4829.0,745.0,745.59,745.0,745.13,4829.0
2016-09-14 12:10:00,745.17,746.06,745.05,746.06,1053.0,745.17,746.06,745.05,746.06,1053.0
2016-09-14 12:15:00,745.97,745.97,745.12,745.5,700.0,745.97,745.97,745.12,745.5,700.0
2016-09-14 12:20:00,745.11,745.92,744.88,745.92,1724.0,745.11,745.92,744.88,745.92,1724.0
2016-09-14 12:25:00,745.93,745.93,745.76,745.76,300.0,745.93,745.93,745.76,745.76,300.0
2016-09-14 12:30:00,745.75,745.75,745.05,745.05,400.0,745.75,745.75,745.05,745.05,400.0
2016-09-14 12:35:00,745.0,745.87,745.0,745.15,1285.0,745.0,745.87,745.0,745.15,1285.0
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 12:45:00,744.31,744.31,744.31,744.31,0.0,744.31,744.31,744.31,744.31,0.0
2016-09-14 12:50:00,743.44,743.46,742.61,742.61,600.0,743.44,743.46,742.61,742.61,600.0
2016-09-14 12:55:00,742.19,742.34,741.96,742.34,545.0,742.19,742.34,741.96,742.34,545.0
2016-09-14 13:00:00,742.61,742.61,742.02,742.23,2200.0,742.61,742.61,742.02,742.23,2200.0
2016-09-14 13:05:00,742.0,742.35,742.0,742.35,1700.0,742.0,742.35,742.0,742.35,1700.0
2016-09-14 13:10:00,742.91,742.91,742.23,742.23,710.0,742.91,742.91,742.23,742.23,710.0
2016-09-14 13:15:00,742.23,743.42,742.22,742.36,610.0,742.23,743.42,742.22,742.36,610.0
2016-09-14 13:20:00,742.24,742.5,742.11,742.45,1200.0,742.24,742.5,742.11,742.45,1200.0
2016-09-14 13:25:00,742.23,742.68,742.11,742.68,1882.0,742.23,742.68,742.11,742.68,1882.0
2016-09-14 13:30:00,742.79,743.06,742.6,743.06,2099.0,742.79,743.06,742.6,743.06,2099.0
2016-09-14 13:35:00,743.05,743.05,742.34,742.64,3100.0,743.05,743.05,742.34,742.64,3100.0
2016-09-14 13:40:00,742.2,743.24,742.2,742.89,1300.0,742.2,743.24,742.2,742.89,1300.0
2016-09-14 13:45:00,742.12,742.25,742.12,742.25,1500.0,742.12,742.25,742.12,742.25,1500.0
2016-09-14 13:50:00,742.21,742.53,741.71,741.73,1530.0,742.21,742.53,741.71,741.73,1530.0
2016-09-14 13:55:00,741.5,741.77,741.5,741.73,800.0,741.5,741.77,741.5,741.73,800.0
2016-09-14 14:00:00,741.83,741.88,741.38,741.64,3900.0,741.83,741.88,741.38,741.64,3900.0
2016-09-14 14:05:00,741.78,742.39,741.7,742.18,4358.0,741.78,742.39,741.7,742.18,4358.0
2016-09-14 14:10:00,742.21,742.22,741.23,741.23,2050.0,742.21,742.22,741.23,741.23,2050.0
2016-09-14 14:15:00,741.42,741.46,740.21,740.25,4005.0,741.42,741.46,740.21,740.25,4005.0
2016-09-14 14:20:00,740.43,740.43,739.72,740.24,1708.0,740.43,740.43,739.72,740.24,1708.0
2016-09-14 14:25:00,740.44,740.44,738.7,739.13,3164.0,740.44,740.44,738.7,739.13,3164.0
2016-09-14 14:30:00,739.17,739.74,738.87,739.07,2964.0,739.17,739.74,738.87,739.07,2964.0
2016-09-14 14:35:00,739.08,739.42,738.58,738.8,2408.0,739.08,739.42,738.58,738.8,2408.0
2016-09-14 14:40:00,738.82,739.82,738.82,739.82,1513.0,738.82,739.82,738.82,739.82,1513.0
2016-09-14 14:45:00,740.09,740.27,738.82,738.83,1500.0,740.09,740.27,738.82,738.83,1500.0
2016-09-14 14:50:00,738.79,740.09,738.69,738.69,2300.0,738.79,740.09,738.69,738.69,2300.0
2016-09-14 14:55:00,738.76,740.26,738.76,740.22,1000.0,738.76,740.26,738.76,740.22,1000.0
2016-09-14 15:00:00,739.38,739.59,739.38,739.59,200.0,739.38,739.59,739.38,739.59,200.0
2016-09-14 15:05:00,739.85,739.85,739.29,739.73,6621.0,739.85,739.85,739.29,739.73,6621.0
2016-09-14 15:10:00,740.09,740.09,739.29,739.55,4100.0,740.09,740.09,739.29,739.55,4100.0
2016-09-14 15:15:00,739.75,740.4,739.63,740.03,3500.0,739.75,740.4,739.63,740.03,3500.0
2016-09-14 15:20:00,740.13,740.13,739.39,739.76,4021.0,740.13,740.13,739.39,739.76,4021.0
2016-09-14 15:25:00,739.35,739.36,738.31,738.62,4897.0,739.35,739.36,738.31,738.62,4897.0
2016-09-14 15:30:00,738.48,739.37,738.48,738.86,3455.0,738.48,739.37,738.48,738.86,3455.0
2016-09-14 15:35:00,739.02,739.07,738.38,738.56,1300.0,739.02,739.07,738.38,738.56,1300.0
2016-09-14 15:40:00,738.46,739.44,738.34,739.44,3734.0,738.46,739.44,738.34,739.44,3734.0
2016-09-14 15:45:00,739.46,739.83,738.71,739.23,5208.0,739.46,739.83,738.71,739.23,5208.0
2016-09-14 15:50:00,739.22,739.5,738.54,739.2,11305.0,739.22,739.5,738.54,739.2,11305.0
2016-09-14 15:55:00,739.34,739.84,738.19,739.48,22952.0,739.34,739.84,738.19,739.48,22952.0
2016-09-15 09:30:00,737.56,737.58,736.54,737.58,1270.0,737.56,737.58,736.54,737.58,1270.0
2016-09-15 09:35:00,738.92,740.01,737.73,737.73,946.0,738.92,740.01,737.73,737.73,946.0
2016-09-15 09:40:00,736.38,739.19,735.6,739.02,1100.0,736.38,739.19,735.6,739.02,1100.0
2016-09-15 09:45:00,738.52,738.74,737.71,738.74,1100.0,738.52,738.74,737.71,738.74,1100.0
2016-09-15 09:50:00,738.82,738.82,738.82,738.82,100.0,738.82,738.82,738.82,738.82,100.0
2016-09-15 09:55:00,738.79,739.38,738.11,738.56,1821.0,738.79,739.38,738.11,738.56,1821.0
2016-09-15 10:00:00,738.25,738.25,736.93,736.93,900.0,738.25,738.25,736.93,736.93,900.0
2016-09-15 10:05:00,737.26,737.53,735.6,735.6,7459.0,737.26,737.53,735.6,735.6,7459.0
2016-09-15 10:10:00,735.63,736.87,735.2,736.11,3520.0,735.63,736.87,735.2,736.11,3520.0
2016-09-15 10:15:00,736.0,738.0,736.0,738.0,6287.0,736.0,738.0,736.0,738.0,6287.0
2016-09-15 10:20:00,737.64,737.65,737.55,737.55,300.0,737.64,737.65,737.55,737.55,300.0
2016-09-15 10:25:00,737.03,737.03,736.45,736.45,766.0,737.03,737.03,736.45,736.45,766.0
2016-09-15 10:30:00,736.61,737.15,736.27,736.88,3123.0,736.61,737.15,736.27,736.88,3123.0
2016-09-15 10:35:00,738.22,738.46,737.49,738.46,800.0,738.22,738.46,737.49,738.46,800.0
2016-09-15 10:40:00,738.47,738.47,736.74,737.17,1200.0,738.47,738.47,736.74,737.17,1200.0
2016-09-15 10:45:00,737.56,738.04,736.82,737.37,3000.0,737.56,738.04,736.82,737.37,3000.0
2016-09-15 10:50:00,737.52,738.14,737.29,737.29,1500.0,737.52,738.14,737.29,737.29,1500.0
2016-09-15 10:55:00,737.53,737.75,736.89,736.89,700.0,737.53,737.75,736.89,736.89,700.0
2016-09-15 11:00:00,736.18,736.18,735.04,735.04,800.0,736.18,736.18,735.04,735.04,800.0
2016-09-15 11:05:00,735.05,735.85,734.4,735.25,5000.0,735.05,735.85,734.4,735.25,5000.0
2016-09-15 11:10:00,735.31,735.31,735.3,735.31,200.0,735.31,735.31,735.3,735.31,200.0
2016-09-15 11:15:00,735.11,736.1,735.1,735.26,3107.0,735.11,736.1,735.1,735.26,3107.0
2016-09-15 11:20:00,735.28,735.42,735.06,735.26,1369.0,735.28,735.42,735.06,735.26,1369.0
2016-09-15 11:25:00,735.64,736.06,735.5,736.06,700.0,735.64,736.06,735.5,736.06,700.0
2016-09-15 11:30:00,736.16,736.42,736.16,736.42,200.0,736.16,736.42,736.16,736.42,200.0
2016-09-15 11:35:00,736.25,736.34,734.05,734.05,2698.0,736.25,736.34,734.05,734.05,2698.0
2016-09-15 11:40:00,734.05,734.06,732.09,732.18,5565.0,734.05,734.06,732.09,732.18,5565.0
2016-09-15 11:45:00,732.52,733.18,732.27,732.42,2400.0,732.52,733.18,732.27,732.42,2400.0
2016-09-15 11:50:00,732.57,733.38,732.56,733.38,900.0,732.57,733.38,732.56,733.38,900.0
2016-09-15 11:55:00,733.08,733.08,732.71,732.87,760.0,733.08,733.08,732.71,732.87,760.0
2016-09-15 12:00:00,732.88,733.51,732.88,733.19,1897.0,732.88,733.51,732.88,733.19,1897.0
2016-09-15 12:05:00,733.91,735.01,733.91,734.75,600.0,733.91,735.01,733.91,734.75,600.0
2016-09-15 12:10:00,734.5,734.59,734.06,734.06,500.0,734.5,734.59,734.06,734.06,500.0
2016-09-15 12:15:00,734.18,734.72,734.16,734.5,1300.0,734.18,734.72,734.16,734.5,1300.0
2016-09-15 12:20:00,734.78,734.99,734.78,734.93,2500.0,734.78,734.99,734.78,734.93,2500.0
2016-09-15 12:25:00,735.59,735.59,734.92,734.92,800.0,735.59,735.59,734.92,734.92,800.0
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 12:35:00,735.29,735.29,735.29,735.29,0.0,735.29,735.29,735.29,735.29,0.0
2016-09-15 12:40:00,734.54,734.87,733.54,733.96,1133.0,734.54,734.87,733.54,733.96,1133.0
2016-09-15 12:45:00,733.45,733.65,733.22,733.22,700.0,733.45,733.65,733.22,733.22,700.0
2016-09-15 12:50:00,733.05,733.51,733.05,733.51,501.0,733.05,733.51,733.05,733.51,501.0
2016-09-15 12:55:00,733.22,733.5,732.97,733.47,500.0,733.22,733.5,732.97,733.47,500.0
2016-09-15 13:00:00,733.85,734.25,733.65,734.25,400.0,733.85,734.25,733.65,734.25,400.0
2016-09-15 13:05:00,733.94,733.95,733.29,733.29,919.0,733.94,733.95,733.29,733.29,919.0
2016-09-15 13:10:00,733.87,734.42,733.78,733.78,1891.0,733.87,734.42,733.78,733.78,1891.0
2016-09-15 13:15:00,734.22,734.42,733.42,734.42,1100.0,734.22,734.42,733.42,734.42,1100.0
2016-09-15 13:20:00,734.63,735.0,734.63,735.0,400.0,734.63,735.0,734.63,735.0,400.0
2016-09-15 13:25:00,734.96,737.24,734.78,735.55,22825.0,734.96,737.24,734.78,735.55,22825.0
2016-09-15 13:30:00,735.5,736.33,735.5,736.33,1500.0,735.5,736.33,735.5,736.33,1500.0
2016-09-15 13:35:00,736.49,736.49,736.25,736.31,1200.0,736.49,736.49,736.25,736.31,1200.0
2016-09-15 13:40:00,736.52,738.34,736.52,738.34,1438.0,736.52,738.34,736.52,738.34,1438.0
2016-09-15 13:45:00,737.56,737.6,737.56,737.6,200.0,737.56,737.6,737.56,737.6,200.0
2016-09-15 13:50:00,737.02,737.44,736.1,737.3,10800.0,737.02,737.44,736.1,737.3,10800.0
2016-09-15 13:55:00,737.49,738.29,737.34,738.11,8100.0,737.49,738.29,737.34,738.11,8100.0
2016-09-15 14:00:00,738.1,738.41,737.93,738.32,3600.0,738.1,738.41,737.93,738.32,3600.0
2016-09-15 14:05:00,738.39,738.99,738.25,738.8,6236.0,738.39,738.99,738.25,738.8,6236.0
2016-09-15 14:10:00,738.86,739.76,738.75,739.44,2542.0,738.86,739.76,738.75,739.44,2542.0
2016-09-15 14:15:00,739.59,740.14,739.4,740.14,1340.0,739.59,740.14,739.4,740.14,1340.0
2016-09-15 14:20:00,740.17,740.49,739.74,740.49,3700.0,740.17,740.49,739.74,740.49,3700.0
2016-09-15 14:25:00,740.35,740.53,739.47,740.0,6700.0,740.35,740.53,739.47,740.0,6700.0
2016-09-15 14:30:00,740.25,740.25,738.3,738.74,7600.0,740.25,740.25,738.3,738.74,7600.0
2016-09-15 14:35:00,738.51,739.71,738.2,739.48,2500.0,738.51,739.71,738.2,739.48,2500.0
2016-09-15 14:40:00,739.39,739.66,738.51,739.51,1900.0,739.39,739.66,738.51,739.51,1900.0
2016-09-15 14:45:00,739.02,739.57,738.22,738.53,2200.0,739.02,739.57,738.22,738.53,2200.0
2016-09-15 14:50:00,738.62,739.14,738.62,738.89,2900.0,738.62,739.14,738.62,738.89,2900.0
2016-09-15 14:55:00,739.04,739.58,738.86,739.58,2800.0,739.04,739.58,738.86,739.58,2800.0
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 15:05:00,739.54,739.54,739.54,739.54,0.0,739.54,739.54,739.54,739.54,0.0
2016-09-15 15:10:00,739.5,740.33,739.5,740.33,400.0,739.5,740.33,739.5,740.33,400.0
2016-09-15 15:15:00,739.92,740.22,739.26,739.26,782.0,739.92,740.22,739.26,739.26,782.0
2016-09-15 15:20:00,739.22,739.55,738.79,739.34,10500.0,739.22,739.55,738.79,739.34,10500.0
2016-09-15 15:25:00,739.32,739.39,738.44,739.31,1160.0,739.32,739.39,738.44,739.31,1160.0
2016-09-15 15:30:00,739.38,739.43,738.81,739.28,1126.0,739.38,739.43,738.81,739.28,1126.0
2016-09-15 15:35:00,738.97,739.45,738.97,739.45,1221.0,738.97,739.45,738.97,739.45,1221.0
2016-09-15 15:40:00,739.56,739.92,738.96,739.29,4381.0,739.56,739.92,738.96,739.29,4381.0
2016-09-15 15:45:00,738.91,739.49,738.79,739.36,8556.0,738.91,739.49,738.79,739.36,8556.0
2016-09-15 15:50:00,739.33,739.38,738.8,739.0,1800.0,739.33,739.38,738.8,739.0,1800.0
2016-09-15 15:55:00,739.14,739.77,738.84,739.55,7691.0,739.14,739.77,738.84,739.55,7691.0
2016-09-16 09:30:00,737.38,738.63,737.38,738.63,20719.0,737.38,738.63,737.38,738.63,20719.0
2016-09-16 09:35:00,735.89,737.58,735.89,737.58,728.0,735.89,737.58,735.89,737.58,728.0
2016-09-16 09:40:00,736.87,737.46,736.4,737.34,2067.0,736.87,737.46,736.4,737.34,2067.0
2016-09-16 09:45:00,736.64,737.17,736.07,736.53,1700.0,736.64,737.17,736.07,736.53,1700.0
2016-09-16 09:50:00,736.55,738.74,736.25,738.42,3900.0,736.55,738.74,736.25,738.42,3900.0
2016-09-16 09:55:00,737.48,740.99,737.48,740.99,2521.0,737.48,740.99,737.48,740.99,2521.0
2016-09-16 10:00:00,740.39,740.46,739.82,740.39,1832.0,740.39,740.46,739.82,740.39,1832.0
2016-09-16 10:05:00,739.87,739.87,738.73,739.03,1400.0,739.87,739.87,738.73,739.03,1400.0
2016-09-16 10:10:00,739.04,740.19,738.78,740.19,5100.0,739.04,740.19,738.78,740.19,5100.0
2016-09-16 10:15:00,740.19,740.76,739.8,740.56,8602.0,740.19,740.76,739.8,740.56,8602.0
2016-09-16 10:20:00,740.61,741.32,740.46,741.32,3754.0,740.61,741.32,740.46,741.32,3754.0
2016-09-16 10:25:00,741.26,741.72,740.67,741.18,1600.0,741.26,741.72,740.67,741.18,1600.0
2016-09-16 10:30:00,740.96,741.83,740.7,740.79,1700.0,740.96,741.83,740.7,740.79,1700.0
2016-09-16 10:35:00,741.08,741.79,740.5,741.26,5485.0,741.08,741.79,740.5,741.26,5485.0
2016-09-16 10:40:00,741.13,741.88,740.91,740.92,1700.0,741.13,741.88,740.91,740.92,1700.0
2016-09-16 10:45:00,741.17,741.43,740.25,740.68,7200.0,741.17,741.43,740.25,740.68,7200.0
2016-09-16 10:50:00,740.33,740.51,739.72,740.28,3400.0,740.33,740.51,739.72,740.28,3400.0
2016-09-16 10:55:00,739.8,740.05,739.27,739.33,2200.0,739.8,740.05,739.27,739.33,2200.0
2016-09-16 11:00:00,738.67,739.26,738.19,738.19,2105.0,738.67,739.26,738.19,738.19,2105.0
2016-09-16 11:05:00,738.03,738.7,737.33,738.12,3780.0,738.03,738.7,737.33,738.12,3780.0
2016-09-16 11:10:00,738.35,738.5,738.09,738.09,800.0,738.35,738.5,738.09,738.09,800.0
2016-09-16 11:15:00,738.12,738.48,737.34,737.85,1432.0,738.12,738.48,737.34,737.85,1432.0
2016-09-16 11:20:00,738.1,738.41,737.85,738.41,1500.0,738.1,738.41,737.85,738.41,1500.0
2016-09-16 11:25:00,738.87,738.95,737.7,738.28,1254.0,738.87,738.95,737.7,738.28,1254.0
2016-09-16 11:30:00,737.9,739.0,737.42,739.0,3823.0,737.9,739.0,737.42,739.0,3823.0
2016-09-16 11:35:00,739.72,740.02,739.4,740.02,500.0,739.72,740.02,739.4,740.02,500.0
2016-09-16 11:40:00,739.47,740.14,739.47,740.14,635.0,739.47,740.14,739.47,740.14,635.0
2016-09-16 11:45:00,740.65,740.85,740.11,740.45,1400.0,740.65,740.85,740.11,740.45,1400.0
2016-09-16 11:50:00,739.97,740.0,739.74,739.81,1400.0,739.97,740.0,739.74,739.81,1400.0
2016-09-16 11:55:00,739.75,739.75,739.39,739.39,1500.0,739.75,739.75,739.39,739.39,1500.0
2016-09-16 12:00:00,739.2,739.52,739.06,739.09,2500.0,739.2,739.52,739.06,739.09,2500.0
2016-09-16 12:05:00,738.94,739.05,738.12,738.12,2998.0,738.94,739.05,738.12,738.12,2998.0
2016-09-16 12:10:00,738.1,738.74,737.7,738.46,5218.0,738.1,738.74,737.7,738.46,5218.0
2016-09-16 12:15:00,738.43,738.73,738.32,738.57,2000.0,738.43,738.73,738.32,738.57,2000.0
2016-09-16 12:20:00,738.6,738.7,738.38,738.38,800.0,738.6,738.7,738.38,738.38,800.0
2016-09-16 12:25:00,738.63,738.72,737.39,737.75,2600.0,738.63,738.72,737.39,737.75,2600.0
2016-09-16 12:30:00,737.54,737.86,737.37,737.86,1600.0,737.54,737.86,737.37,737.86,1600.0
2016-09-16 12:35:00,738.1,738.1,737.31,737.45,2000.0,738.1,738.1,737.31,737.45,2000.0
2016-09-16 12:40:00,737.45,737.45,737.04,737.04,700.0,737.45,737.45,737.04,737.04,700.0
2016-09-16 12:45:00,737.33,738.62,737.33,738.62,800.0,737.33,738.62,737.33,738.62,800.0
2016-09-16 12:50:00,737.97,737.97,737.19,737.82,1076.0,737.97,737.97,737.19,737.82,1076.0
2016-09-16 12:55:00,737.88,738.03,737.45,737.45,1000.0,737.88,738.03,737.45,737.45,1000.0
2016-09-16 13:00:00,737.45,737.45,737.45,737.45,0.0,737.45,737.45,737.45,737.45,0.0
2016-09-16 13:05:00,737.62,737.62,737.19,737.19,800.0,737.62,737.62,737.19,737.19,800.0
2016-09-16 13:10:00,737.17,737.47,736.98,736.98,2122.0,737.17,737.47,736.98,736.98,2122.0
2016-09-16 13:15:00,736.63,737.51,736.57,737.51,2300.0,736.63,737.51,736.57,737.51,2300.0
2016-09-16 13:20:00,737.31,737.31,736.87,737.12,1809.0,737.31,737.31,736.87,737.12,1809.0
2016-09-16 13:25:00,737.26,737.26,736.66,736.79,3037.0,737.26,737.26,736.66,736.79,3037.0
2016-09-16 13:30:00,737.12,737.12,736.73,736.74,845.0,737.12,737.12,736.73,736.74,845.0
2016-09-16 13:35:00,736.78,737.45,736.77,737.45,1700.0,736.78,737.45,736.77,737.45,1700.0
2016-09-16 13:40:00,737.5,737.54,737.47,737.47,1200.0,737.5,737.54,737.47,737.47,1200.0
2016-09-16 13:45:00,737.51,737.81,737.42,737.45,1000.0,737.51,737.81,737.42,737.45,1000.0
2016-09-16 13:50:00,737.41,737.85,737.41,737.85,1405.0,737.41,737.85,737.41,737.85,1405.0
2016-09-16 13:55:00,737.69,737.73,737.09,737.45,2100.0,737.69,737.73,737.09,737.45,2100.0
2016-09-16 14:00:00,737.27,737.66,736.44,736.93,1202.0,737.27,737.66,736.44,736.93,1202.0
2016-09-16 14:05:00,736.74,737.97,736.44,737.39,9619.0,736.74,737.97,736.44,737.39,9619.0
2016-09-16 14:10:00,737.31,737.47,736.83,736.83,2332.0,737.31,737.47,736.83,736.83,2332.0
2016-09-16 14:15:00,737.23,737.61,737.22,737.49,1200.0,737.23,737.61,737.22,737.49,1200.0
2016-09-16 14:20:00,737.16,737.32,736.87,737.32,800.0,737.16,737.32,736.87,737.32,800.0
2016-09-16 14:25:00,737.59,737.59,737.37,737.37,200.0,737.59,737.59,737.37,737.37,200.0
2016-09-16 14:30:00,737.89,738.06,737.31,737.46,5000.0,737.89,738.06,737.31,737.46,5000.0
2016-09-16 14:35:00,737.55,737.55,736.77,736.96,1749.0,737.55,737.55,736.77,736.96,1749.0
2016-09-16 14:40:00,736.96,737.45,736.68,737.45,700.0,736.96,737.45,736.68,737.45,700.0
2016-09-16 14:45:00,736.9,737.24,736.9,737.24,200.0,736.9,737.24,736.9,737.24,200.0
2016-09-16 14:50:00,737.13,737.49,737.13,737.31,800.0,737.13,737.49,737.13,737.31,800.0
2016-09-16 14:55:00,737.32,737.33,736.6,736.6,902.0,737.32,737.33,736.6,736.6,902.0
2016-09-16 15:00:00,736.29,736.84,736.29,736.84,700.0,736.29,736.84,736.29,736.84,700.0
2016-09-16 15:05:00,736.92,736.92,736.23,736.23,748.0,736.92,736.92,736.23,736.23,748.0
2016-09-16 15:10:00,736.15,736.27,735.73,736.16,3176.0,736.15,736.27,735.73,736.16,3176.0
2016-09-16 15:15:00,736.12,736.31,736.12,736.3,700.0,736.12,736.31,736.12,736.3,700.0
2016-09-16 15:20:00,736.19,736.8,735.99,736.03,1400.0,736.19,736.8,735.99,736.03,1400.0
2016-09-16 15:25:00,736.19,736.35,735.48,736.35,9100.0,736.19,736.35,735.48,736.35,9100.0
2016-09-16 15:30:00,736.0,736.6,735.36,735.43,11609.0,736.0,736.6,735.36,735.43,11609.0
2016-09-16 15:35:00,735.55,735.72,734.52,734.52,3420.0,735.55,735.72,734.52,734.52,3420.0
2016-09-16 15:40:00,734.67,735.35,734.4,734.4,6725.0,734.67,735.35,734.4,734.4,6725.0
2016-09-16 15:45:00,734.69,736.07,734.22,736.07,7924.0,734.69,736.07,734.22,736.07,7924.0
2016-09-16 15:50:00,735.42,736.41,735.02,735.76,6797.0,735.42,736.41,735.02,735.76,6797.0
2016-09-16 15:55:00,735.4,736.01,734.97,735.04,16868.0,735.4,736.01,734.97,735.04,16868.0
2016-09-19 09:30:00,735.0,736.47,734.14,736.47,5457.0,735.0,736.47,734.14,736.47,5457.0
2016-09-19 09:35:00,736.65,737.2,736.65,737.2,431.0,736.65,737.2,736.65,737.2,431.0
2016-09-19 09:40:00,736.67,736.99,736.67,736.76,500.0,736.67,736.99,736.67,736.76,500.0
2016-09-19 09:45:00,736.73,737.79,736.24,737.7,2600.0,736.73,737.79,736.24,737.7,2600.0
2016-09-19 09:50:00,737.86,738.29,737.41,738.29,1675.0,737.86,738.29,737.41,738.29,1675.0
2016-09-19 09:55:00,739.0,739.78,738.56,739.78,1100.0,739.0,739.78,738.56,739.78,1100.0
2016-09-19 10:00:00,739.48,739.78,738.37,738.86,3950.0,739.48,739.78,738.37,738.86,3950.0
2016-09-19 10:05:00,738.8,738.8,737.99,738.4,1500.0,738.8,738.8,737.99,738.4,1500.0
2016-09-19 10:10:00,738.6,739.32,738.6,739.32,315.0,738.6,739.32,738.6,739.32,315.0
2016-09-19 10:15:00,739.57,739.99,738.6,739.13,3473.0,739.57,739.99,738.6,739.13,3473.0
2016-09-19 10:20:00,739.43,739.43,739.16,739.16,400.0,739.43,739.43,739.16,739.16,400.0
2016-09-19 10:25:00,738.83,739.58,738.2,739.14,1100.0,738.83,739.58,738.2,739.14,1100.0
2016-09-19 10:30:00,739.14,739.45,738.39,738.49,4000.0,739.14,739.45,738.39,738.49,4000.0
2016-09-19 10:35:00,738.26,739.13,738.1,738.61,3522.0,738.26,739.13,738.1,738.61,3522.0
2016-09-19 10:40:00,739.08,740.42,739.08,740.23,5815.0,739.08,740.42,739.08,740.23,5815.0
2016-09-19 10:45:00,740.12,740.99,739.64,739.79,15300.0,740.12,740.99,739.64,739.79,15300.0
2016-09-19 10:50:00,740.01,740.99,740.01,740.33,1251.0,740.01,740.99,740.01,740.33,1251.0
2016-09-19 10:55:00,740.04,740.04,739.88,739.99,600.0,740.04,740.04,739.88,739.99,600.0
2016-09-19 11:00:00,739.89,740.57,739.41,740.22,7363.0,739.89,740.57,739.41,740.22,7363.0
2016-09-19 11:05:00,740.37,740.67,739.91,740.67,4612.0,740.37,740.67,739.91,740.67,4612.0
2016-09-19 11:10:00,740.71,741.54,740.71,741.54,300.0,740.71,741.54,740.71,741.54,300.0
2016-09-19 11:15:00,740.96,741.4,740.65,741.4,1500.0,740.96,741.4,740.65,741.4,1500.0
2016-09-19 11:20:00,742.0,742.02,741.43,741.61,700.0,742.0,742.02,741.43,741.61,700.0
2016-09-19 11:25:00,742.7,742.7,742.05,742.05,200.0,742.7,742.7,742.05,742.05,200.0
2016-09-19 11:30:00,742.15,743.0,742.15,743.0,700.0,742.15,743.0,742.15,743.0,700.0
2016-09-19 11:35:00,743.95,744.43,742.82,743.14,5839.0,743.95,744.43,742.82,743.14,5839.0
2016-09-19 11:40:00,743.14,743.63,743.1,743.1,1400.0,743.14,743.63,743.1,743.1,1400.0
2016-09-19 11:45:00,742.87,743.67,742.53,742.68,2500.0,742.87,743.67,742.53,742.68,2500.0
2016-09-19 11:50:00,742.89,742.89,742.43,742.62,1800.0,742.89,742.89,742.43,742.62,1800.0
2016-09-19 11:55:00,742.53,742.56,742.0,742.45,897.0,742.53,742.56,742.0,742.45,897.0
2016-09-19 12:00:00,742.38,742.56,741.84,741.84,1500.0,742.38,742.56,741.84,741.84,1500.0
2016-09-19 12:05:00,742.12,742.8,741.66,742.8,3471.0,742.12,742.8,741.66,742.8,3471.0
2016-09-19 12:10:00,742.6,742.6,741.15,741.15,1100.0,742.6,742.6,741.15,741.15,1100.0
2016-09-19 12:15:00,741.05,741.6,740.51,740.51,1403.0,741.05,741.6,740.51,740.51,1403.0
2016-09-19 12:20:00,740.54,740.99,740.54,740.99,800.0,740.54,740.99,740.54,740.99,800.0
2016-09-19 12:25:00,740.95,740.95,740.6,740.87,400.0,740.95,740.95,740.6,740.87,400.0
2016-09-19 12:30:00,740.59,740.59,740.32,740.59,500.0,740.59,740.59,740.32,740.59,500.0
2016-09-19 12:35:00,740.58,741.59,740.56,741.55,2500.0,740.58,741.59,740.56,741.55,2500.0
2016-09-19 12:40:00,741.57,742.94,741.54,742.57,1700.0,741.57,742.94,741.54,742.57,1700.0
2016-09-19 12:45:00,741.98,742.81,741.97,742.55,1042.0,741.98,742.81,741.97,742.55,1042.0
2016-09-19 12:50:00,742.47,742.72,742.04,742.05,1573.0,742.47,742.72,742.04,742.05,1573.0
2016-09-19 12:55:00,740.97,741.16,740.9,741.15,300.0,740.97,741.16,740.9,741.15,300.0
2016-09-19 13:00:00,740.41,741.09,740.41,740.41,1334.0,740.41,741.09,740.41,740.41,1334.0
2016-09-19 13:05:00,739.88,741.12,739.76,740.02,2225.0,739.88,741.12,739.76,740.02,2225.0
2016-09-19 13:10:00,739.96,739.96,739.45,739.87,1200.0,739.96,739.96,739.45,739.87,1200.0
2016-09-19 13:15:00,739.74,740.66,739.74,740.45,1400.0,739.74,740.66,739.74,740.45,1400.0
2016-09-19 13:20:00,740.38,741.02,739.95,740.81,3535.0,740.38,741.02,739.95,740.81,3535.0
2016-09-19 13:25:00,740.52,741.13,740.5,741.13,1500.0,740.52,741.13,740.5,741.13,1500.0
2016-09-19 13:30:00,740.91,741.51,740.82,741.08,3421.0,740.91,741.51,740.82,741.08,3421.0
2016-09-19 13:35:00,740.62,740.62,740.14,740.4,600.0,740.62,740.62,740.14,740.4,600.0
2016-09-19 13:40:00,740.31,742.42,740.31,742.07,3703.0,740.31,742.42,740.31,742.07,3703.0
2016-09-19 13:45:00,742.36,743.73,742.0,743.51,5128.0,742.36,743.73,742.0,743.51,5128.0
2016-09-19 13:50:00,743.59,745.0,742.88,743.36,6795.0,743.59,745.0,742.88,743.36,6795.0
2016-09-19 13:55:00,743.39,745.39,743.14,745.39,12205.0,743.39,745.39,743.14,745.39,12205.0
2016-09-19 14:00:00,745.02,745.91,744.38,745.91,12446.0,745.02,745.91,744.38,745.91,12446.0
2016-09-19 14:05:00,745.65,746.43,745.61,746.35,6277.0,745.65,746.43,745.61,746.35,6277.0
2016-09-19 14:10:00,745.79,746.16,745.37,746.16,2817.0,745.79,746.16,745.37,746.16,2817.0
2016-09-19 14:15:00,746.04,746.2,745.57,745.94,4000.0,746.04,746.2,745.57,745.94,4000.0
2016-09-19 14:20:00,745.95,747.01,745.95,746.59,1700.0,745.95,747.01,745.95,746.59,1700.0
2016-09-19 14:25:00,746.78,746.78,746.13,746.46,1000.0,746.78,746.78,746.13,746.46,1000.0
2016-09-19 14:30:00,746.26,746.36,746.14,746.36,1236.0,746.26,746.36,746.14,746.36,1236.0
2016-09-19 14:35:00,746.91,746.91,745.68,746.63,1200.0,746.91,746.91,745.68,746.63,1200.0
2016-09-19 14:40:00,746.61,746.61,745.63,745.63,670.0,746.61,746.61,745.63,745.63,670.0
2016-09-19 14:45:00,746.17,746.77,746.17,746.76,2500.0,746.17,746.77,746.17,746.76,2500.0
2016-09-19 14:50:00,746.61,746.61,745.64,745.67,3500.0,746.61,746.61,745.64,745.67,3500.0
2016-09-19 14:55:00,745.93,746.93,745.47,746.32,8250.0,745.93,746.93,745.47,746.32,8250.0
2016-09-19 15:00:00,746.1,746.94,746.1,746.94,1400.0,746.1,746.94,746.1,746.94,1400.0
2016-09-19 15:05:00,746.61,746.61,746.49,746.49,1201.0,746.61,746.61,746.49,746.49,1201.0
2016-09-19 15:10:00,745.95,746.97,745.55,746.17,4885.0,745.95,746.97,745.55,746.17,4885.0
2016-09-19 15:15:00,746.33,746.33,745.32,745.64,2700.0,746.33,746.33,745.32,745.64,2700.0
2016-09-19 15:20:00,745.97,746.22,745.67,746.17,2000.0,745.97,746.22,745.67,746.17,2000.0
2016-09-19 15:25:00,746.37,746.45,745.45,745.84,3300.0,746.37,746.45,745.45,745.84,3300.0
2016-09-19 15:30:00,745.82,746.22,745.42,745.64,15652.0,745.82,746.22,745.42,745.64,15652.0
2016-09-19 15:35:00,745.64,746.0,745.25,745.93,8394.0,745.64,746.0,745.25,745.93,8394.0
2016-09-19 15:40:00,745.49,746.26,745.22,746.25,5910.0,745.49,746.26,745.22,746.25,5910.0
2016-09-19 15:45:00,745.67,746.19,745.61,746.13,4344.0,745.67,746.19,745.61,746.13,4344.0
2016-09-19 15:50:00,745.94,746.26,745.78,746.24,12500.0,745.94,746.26,745.78,746.24,12500.0
2016-09-19 15:55:00,746.18,746.31,745.57,746.19,23636.0,746.18,746.31,745.57,746.19,23636.0
2016-09-20 09:30:00,749.02,750.05,747.37,749.07,5437.0,749.02,750.05,747.37,749.07,5437.0
2016-09-20 09:35:00,749.13,750.0,748.76,748.76,4000.0,749.13,750.0,748.76,748.76,4000.0
2016-09-20 09:40:00,749.49,750.54,749.49,750.22,2500.0,749.49,750.54,749.49,750.22,2500.0
2016-09-20 09:45:00,750.08,750.35,749.23,749.23,2000.0,750.08,750.35,749.23,749.23,2000.0
2016-09-20 09:50:00,749.89,750.55,749.74,750.55,3205.0,749.89,750.55,749.74,750.55,3205.0
2016-09-20 09:55:00,750.77,750.77,750.08,750.36,6772.0,750.77,750.77,750.08,750.36,6772.0
2016-09-20 10:00:00,750.35,750.38,749.4,749.41,3928.0,750.35,750.38,749.4,749.41,3928.0
2016-09-20 10:05:00,749.41,749.41,748.75,748.8,1227.0,749.41,749.41,748.75,748.8,1227.0
2016-09-20 10:10:00,748.82,748.82,747.83,748.3,5230.0,748.82,748.82,747.83,748.3,5230.0
2016-09-20 10:15:00,747.69,749.83,747.69,749.83,5000.0,747.69,749.83,747.69,749.83,5000.0
2016-09-20 10:20:00,749.68,750.38,749.12,749.47,11295.0,749.68,750.38,749.12,749.47,11295.0
2016-09-20 10:25:00,749.47,749.95,749.4,749.95,1600.0,749.47,749.95,749.4,749.95,1600.0
2016-09-20 10:30:00,749.8,750.2,749.51,749.59,4600.0,749.8,750.2,749.51,749.59,4600.0
2016-09-20 10:35:00,749.02,749.51,748.3,748.31,2841.0,749.02,749.51,748.3,748.31,2841.0
2016-09-20 10:40:00,748.49,748.98,748.49,748.68,1000.0,748.49,748.98,748.49,748.68,1000.0
2016-09-20 10:45:00,748.07,748.15,748.07,748.15,800.0,748.07,748.15,748.07,748.15,800.0
2016-09-20 10:50:00,748.15,748.34,747.99,747.99,1175.0,748.15,748.34,747.99,747.99,1175.0
2016-09-20 10:55:00,748.26,748.45,748.26,748.45,1385.0,748.26,748.45,748.26,748.45,1385.0
2016-09-20 11:00:00,748.2,748.44,748.09,748.44,1482.0,748.2,748.44,748.09,748.44,1482.0
2016-09-20 11:05:00,748.32,748.54,747.59,747.59,1000.0,748.32,748.54,747.59,747.59,1000.0
2016-09-20 11:10:00,747.07,747.07,746.61,746.61,200.0,747.07,747.07,746.61,746.61,200.0
2016-09-20 11:15:00,746.48,746.65,746.18,746.18,800.0,746.48,746.65,746.18,746.18,800.0
2016-09-20 11:20:00,746.01,746.01,745.41,745.54,6237.0,746.01,746.01,745.41,745.54,6237.0
2016-09-20 11:25:00,745.58,746.12,745.5,745.63,1599.0,745.58,746.12,745.5,745.63,1599.0
2016-09-20 11:30:00,745.35,745.48,745.05,745.05,400.0,745.35,745.48,745.05,745.05,400.0
2016-09-20 11:35:00,745.04,745.04,744.66,744.66,500.0,745.04,745.04,744.66,744.66,500.0
2016-09-20 11:40:00,744.67,744.67,744.67,744.67,100.0,744.67,744.67,744.67,744.67,100.0
2016-09-20 11:45:00,744.91,744.97,743.01,743.01,1900.0,744.91,744.97,743.01,743.01,1900.0
2016-09-20 11:50:00,743.08,743.6,743.08,743.6,1000.0,743.08,743.6,743.08,743.6,1000.0
2016-09-20 11:55:00,743.72,743.75,742.88,742.91,1500.0,743.72,743.75,742.88,742.91,1500.0
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 12:05:00,742.64,742.64,742.64,742.64,0.0,742.64,742.64,742.64,742.64,0.0
2016-09-20 12:10:00,742.85,743.38,742.85,742.9,1100.0,742.85,743.38,742.85,742.9,1100.0
2016-09-20 12:15:00,743.01,743.45,743.01,743.45,756.0,743.01,743.45,743.01,743.45,756.0
2016-09-20 12:20:00,743.65,744.0,743.63,744.0,300.0,743.65,744.0,743.63,744.0,300.0
2016-09-20 12:25:00,744.93,744.93,744.54,744.6,700.0,744.93,744.93,744.54,744.6,700.0
2016-09-20 12:30:00,744.29,744.29,744.05,744.05,500.0,744.29,744.29,744.05,744.05,500.0
2016-09-20 12:35:00,743.69,743.99,743.35,743.35,1100.0,743.69,743.99,743.35,743.35,1100.0
2016-09-20 12:40:00,743.46,743.88,743.44,743.88,500.0,743.46,743.88,743.44,743.88,500.0
2016-09-20 12:45:00,743.79,744.23,743.74,743.74,1611.0,743.79,744.23,743.74,743.74,1611.0
2016-09-20 12:50:00,744.08,744.08,743.77,743.77,200.0,744.08,744.08,743.77,743.77,200.0
2016-09-20 12:55:00,744.23,744.28,743.51,743.6,1100.0,744.23,744.28,743.51,743.6,1100.0
2016-09-20 13:00:00,743.21,743.55,742.71,743.55,950.0,743.21,743.55,742.71,743.55,950.0
2016-09-20 13:05:00,743.33,743.56,743.32,743.44,300.0,743.33,743.56,743.32,743.44,300.0
2016-09-20 13:10:00,743.53,744.12,743.53,744.12,1394.0,743.53,744.12,743.53,744.12,1394.0
2016-09-20 13:15:00,743.92,744.72,743.67,744.72,500.0,743.92,744.72,743.67,744.72,500.0
2016-09-20 13:20:00,744.46,744.46,743.23,743.23,4100.0,744.46,744.46,743.23,743.23,4100.0
2016-09-20 13:25:00,743.62,744.69,743.62,744.68,600.0,743.62,744.69,743.62,744.68,600.0
2016-09-20 13:30:00,744.06,744.34,744.06,744.13,300.0,744.06,744.34,744.06,744.13,300.0
2016-09-20 13:35:00,744.35,744.96,744.34,744.96,500.0,744.35,744.96,744.34,744.96,500.0
2016-09-20 13:40:00,745.01,745.55,745.01,745.13,400.0,745.01,745.55,745.01,745.13,400.0
2016-09-20 13:45:00,744.78,745.32,744.68,745.03,1700.0,744.78,745.32,744.68,745.03,1700.0
2016-09-20 13:50:00,745.01,745.59,745.01,745.52,1214.0,745.01,745.59,745.01,745.52,1214.0
2016-09-20 13:55:00,745.65,745.65,745.0,745.05,1500.0,745.65,745.65,745.0,745.05,1500.0
2016-09-20 14:00:00,744.59,744.6,744.19,744.19,500.0,744.59,744.6,744.19,744.19,500.0
2016-09-20 14:05:00,744.01,744.05,743.35,743.62,800.0,744.01,744.05,743.35,743.62,800.0
2016-09-20 14:10:00,743.49,743.81,743.49,743.81,300.0,743.49,743.81,743.49,743.81,300.0
2016-09-20 14:15:00,743.61,743.82,742.88,742.97,1196.0,743.61,743.82,742.88,742.97,1196.0
2016-09-20 14:20:00,743.01,743.34,742.33,742.33,1600.0,743.01,743.34,742.33,742.33,1600.0
2016-09-20 14:25:00,742.23,742.64,742.0,742.63,1535.0,742.23,742.64,742.0,742.63,1535.0
2016-09-20 14:30:00,742.35,743.23,742.35,743.23,800.0,742.35,743.23,742.35,743.23,800.0
2016-09-20 14:35:00,743.45,743.64,743.16,743.64,400.0,743.45,743.64,743.16,743.64,400.0
2016-09-20 14:40:00,743.72,743.88,742.88,742.88,2972.0,743.72,743.88,742.88,742.88,2972.0
2016-09-20 14:45:00,742.89,742.9,742.26,742.53,1600.0,742.89,742.9,742.26,742.53,1600.0
2016-09-20 14:50:00,742.91,743.06,742.9,743.05,500.0,742.91,743.06,742.9,743.05,500.0
2016-09-20 14:55:00,743.05,743.71,743.05,743.49,1438.0,743.05,743.71,743.05,743.49,1438.0
2016-09-20 15:00:00,743.57,743.79,743.45,743.45,574.0,743.57,743.79,743.45,743.45,574.0
2016-09-20 15:05:00,743.56,744.07,743.56,743.91,1345.0,743.56,744.07,743.56,743.91,1345.0
2016-09-20 15:10:00,743.97,744.77,743.87,744.73,1910.0,743.97,744.77,743.87,744.73,1910.0
2016-09-20 15:15:00,744.3,744.73,744.29,744.73,900.0,744.3,744.73,744.29,744.73,900.0
2016-09-20 15:20:00,744.73,744.78,744.19,744.19,2799.0,744.73,744.78,744.19,744.19,2799.0
2016-09-20 15:25:00,744.51,745.1,744.07,744.07,3796.0,744.51,745.1,744.07,744.07,3796.0
2016-09-20 15:30:00,743.92,744.01,743.52,743.8,1000.0,743.92,744.01,743.52,743.8,1000.0
2016-09-20 15:35:00,744.04,744.92,743.85,744.92,2251.0,744.04,744.92,743.85,744.92,2251.0
2016-09-20 15:40:00,744.95,744.95,744.03,744.23,3490.0,744.95,744.95,744.03,744.23,3490.0
2016-09-20 15:45:00,743.91,744.88,743.54,744.88,6106.0,743.91,744.88,743.54,744.88,6106.0
2016-09-20 15:50:00,745.41,745.41,744.24,744.82,14743.0,745.41,745.41,744.24,744.82,14743.0
2016-09-20 15:55:00,744.63,745.86,744.26,744.26,21525.0,744.63,745.86,744.26,744.26,21525.0
2016-09-21 09:30:00,741.78,746.38,741.78,745.61,3880.0,741.78,746.38,741.78,745.61,3880.0
2016-09-21 09:35:00,746.68,747.62,743.28,744.65,6514.0,746.68,747.62,743.28,744.65,6514.0
2016-09-21 09:40:00,745.71,746.19,743.81,745.12,3900.0,745.71,746.19,743.81,745.12,3900.0
2016-09-21 09:45:00,745.2,746.12,744.15,746.09,7774.0,745.2,746.12,744.15,746.09,7774.0
2016-09-21 09:50:00,746.28,746.28,745.08,745.23,3160.0,746.28,746.28,745.08,745.23,3160.0
2016-09-21 09:55:00,744.83,745.45,744.07,745.35,6760.0,744.83,745.45,744.07,745.35,6760.0
2016-09-21 10:00:00,745.06,745.06,743.61,743.61,3456.0,745.06,745.06,743.61,743.61,3456.0
2016-09-21 10:05:00,744.05,746.0,744.05,745.71,5121.0,744.05,746.0,744.05,745.71,5121.0
2016-09-21 10:10:00,745.47,746.0,745.38,745.81,2200.0,745.47,746.0,745.38,745.81,2200.0
2016-09-21 10:15:00,745.27,745.75,744.87,745.58,5001.0,745.27,745.75,744.87,745.58,5001.0
2016-09-21 10:20:00,745.3,745.54,745.3,745.45,700.0,745.3,745.54,745.3,745.45,700.0
2016-09-21 10:25:00,745.46,746.04,745.38,745.99,2375.0,745.46,746.04,745.38,745.99,2375.0
2016-09-21 10:30:00,746.03,746.03,744.87,745.21,2739.0,746.03,746.03,744.87,745.21,2739.0
2016-09-21 10:35:00,745.39,745.43,744.87,745.43,4078.0,745.39,745.43,744.87,745.43,4078.0
2016-09-21 10:40:00,745.5,746.0,745.49,746.0,1450.0,745.5,746.0,745.49,746.0,1450.0
2016-09-21 10:45:00,745.93,745.93,745.44,745.44,2600.0,745.93,745.93,745.44,745.44,2600.0
2016-09-21 10:50:00,745.36,745.36,744.81,745.02,4748.0,745.36,745.36,744.81,745.02,4748.0
2016-09-21 10:55:00,745.24,745.25,744.98,745.19,1300.0,745.24,745.25,744.98,745.19,1300.0
2016-09-21 11:00:00,745.48,746.33,745.45,746.33,1800.0,745.48,746.33,745.45,746.33,1800.0
2016-09-21 11:05:00,746.24,746.6,745.77,745.77,4400.0,746.24,746.6,745.77,745.77,4400.0
2016-09-21 11:10:00,745.06,745.86,745.06,745.24,1400.0,745.06,745.86,745.06,745.24,1400.0
2016-09-21 11:15:00,746.0,746.0,745.8,745.8,2506.0,746.0,746.0,745.8,745.8,2506.0
2016-09-21 11:20:00,745.68,746.15,745.29,745.96,2330.0,745.68,746.15,745.29,745.96,2330.0
2016-09-21 11:25:00,745.73,745.73,744.6,745.0,2284.0,745.73,745.73,744.6,745.0,2284.0
2016-09-21 11:30:00,744.98,745.05,744.6,744.62,2700.0,744.98,745.05,744.6,744.62,2700.0
2016-09-21 11:35:00,744.84,745.62,744.83,745.62,720.0,744.84,745.62,744.83,745.62,720.0
2016-09-21 11:40:00,746.17,746.5,746.15,746.47,2200.0,746.17,746.5,746.15,746.47,2200.0
2016-09-21 11:45:00,746.47,747.32,746.02,746.83,1300.0,746.47,747.32,746.02,746.83,1300.0
2016-09-21 11:50:00,747.62,747.62,745.71,746.16,2900.0,747.62,747.62,745.71,746.16,2900.0
2016-09-21 11:55:00,746.11,746.51,745.5,746.32,2500.0,746.11,746.51,745.5,746.32,2500.0
2016-09-21 12:00:00,746.22,747.06,746.06,747.01,8400.0,746.22,747.06,746.06,747.01,8400.0
2016-09-21 12:05:00,747.07,747.12,745.65,746.78,5800.0,747.07,747.12,745.65,746.78,5800.0
2016-09-21 12:10:00,746.71,747.1,745.73,746.59,5003.0,746.71,747.1,745.73,746.59,5003.0
2016-09-21 12:15:00,746.46,746.67,745.82,746.0,4330.0,746.46,746.67,745.82,746.0,4330.0
2016-09-21 12:20:00,745.98,746.64,745.79,746.46,1707.0,745.98,746.64,745.79,746.46,1707.0
2016-09-21 12:25:00,746.31,746.34,745.64,745.79,7433.0,746.31,746.34,745.64,745.79,7433.0
2016-09-21 12:30:00,745.71,745.97,745.55,745.69,3750.0,745.71,745.97,745.55,745.69,3750.0
2016-09-21 12:35:00,745.71,745.92,745.29,745.74,1400.0,745.71,745.92,745.29,745.74,1400.0
2016-09-21 12:40:00,745.82,745.82,745.82,745.82,100.0,745.82,745.82,745.82,745.82,100.0
2016-09-21 12:45:00,746.45,746.48,746.14,746.42,1815.0,746.45,746.48,746.14,746.42,1815.0
2016-09-21 12:50:00,746.68,748.0,746.48,748.0,2900.0,746.68,748.0,746.48,748.0,2900.0
2016-09-21 12:55:00,748.22,748.36,747.24,747.29,2303.0,748.22,748.36,747.24,747.29,2303.0
2016-09-21 13:00:00,747.25,748.0,747.25,747.65,1700.0,747.25,748.0,747.25,747.65,1700.0
2016-09-21 13:05:00,747.6,747.85,747.59,747.85,300.0,747.6,747.85,747.59,747.85,300.0
2016-09-21 13:10:00,747.65,747.69,747.45,747.48,600.0,747.65,747.69,747.45,747.48,600.0
2016-09-21 13:15:00,747.87,747.87,747.19,747.28,1500.0,747.87,747.87,747.19,747.28,1500.0
2016-09-21 13:20:00,747.18,747.97,747.08,747.97,2500.0,747.18,747.97,747.08,747.97,2500.0
2016-09-21 13:25:00,747.73,748.88,747.5,748.88,5362.0,747.73,748.88,747.5,748.88,5362.0
2016-09-21 13:30:00,748.3,749.16,748.3,748.79,2603.0,748.3,749.16,748.3,748.79,2603.0
2016-09-21 13:35:00,748.36,748.67,748.0,748.0,1754.0,748.36,748.67,748.0,748.0,1754.0
2016-09-21 13:40:00,747.98,749.2,747.79,748.99,24944.0,747.98,749.2,747.79,748.99,24944.0
2016-09-21 13:45:00,748.62,748.9,748.32,748.9,1500.0,748.62,748.9,748.32,748.9,1500.0
2016-09-21 13:50:00,748.26,748.68,747.6,747.6,2700.0,748.26,748.68,747.6,747.6,2700.0
2016-09-21 13:55:00,748.22,748.72,745.18,746.59,3139.0,748.22,748.72,745.18,746.59,3139.0
2016-09-21 14:00:00,747.28,748.57,746.82,748.07,2300.0,747.28,748.57,746.82,748.07,2300.0
2016-09-21 14:05:00,747.7,749.0,747.69,748.72,7136.0,747.7,749.0,747.69,748.72,7136.0
2016-09-21 14:10:00,748.11,749.49,747.77,748.64,6771.0,748.11,749.49,747.77,748.64,6771.0
2016-09-21 14:15:00,748.07,748.72,747.0,747.71,5100.0,748.07,748.72,747.0,747.71,5100.0
2016-09-21 14:20:00,748.11,749.37,747.59,747.59,4400.0,748.11,749.37,747.59,747.59,4400.0
2016-09-21 14:25:00,747.83,747.88,746.87,747.0,5518.0,747.83,747.88,746.87,747.0,5518.0
2016-09-21 14:30:00,747.14,748.18,746.7,748.09,2269.0,747.14,748.18,746.7,748.09,2269.0
2016-09-21 14:35:00,747.5,748.32,747.5,747.52,4788.0,747.5,748.32,747.5,747.52,4788.0
2016-09-21 14:40:00,747.82,748.32,747.75,748.25,6996.0,747.82,748.32,747.75,748.25,6996.0
2016-09-21 14:45:00,747.8,748.23,746.82,746.84,2700.0,747.8,748.23,746.82,746.84,2700.0
2016-09-21 14:50:00,747.4,748.31,746.96,748.24,1874.0,747.4,748.31,746.96,748.24,1874.0
2016-09-21 14:55:00,748.31,748.32,747.74,747.74,7775.0,748.31,748.32,747.74,747.74,7775.0
2016-09-21 15:00:00,747.73,748.32,747.39,748.17,2600.0,747.73,748.32,747.39,748.17,2600.0
2016-09-21 15:05:00,748.32,748.32,747.9,748.31,3800.0,748.32,748.32,747.9,748.31,3800.0
2016-09-21 15:10:00,748.32,748.32,747.52,748.05,9700.0,748.32,748.32,747.52,748.05,9700.0
2016-09-21 15:15:00,748.07,748.29,747.88,747.88,1000.0,748.07,748.29,747.88,747.88,1000.0
2016-09-21 15:20:00,747.97,748.0,747.04,747.33,4819.0,747.97,748.0,747.04,747.33,4819.0
2016-09-21 15:25:00,747.05,747.51,747.04,747.41,1300.0,747.05,747.51,747.04,747.41,1300.0
2016-09-21 15:30:00,747.4,748.22,747.22,747.76,11209.0,747.4,748.22,747.22,747.76,11209.0
2016-09-21 15:35:00,748.19,748.19,747.53,747.81,4366.0,748.19,748.19,747.53,747.81,4366.0
2016-09-21 15:40:00,747.84,748.32,747.84,748.11,5853.0,747.84,748.32,747.84,748.11,5853.0
2016-09-21 15:45:00,748.32,749.09,747.82,749.09,19330.0,748.32,749.09,747.82,749.09,19330.0
2016-09-21 15:50:00,749.06,751.47,748.99,751.47,8838.0,749.06,751.47,748.99,751.47,8838.0
2016-09-21 15:55:00,751.08,755.56,750.49,752.31,46444.0,751.08,755.56,750.49,752.31,46444.0
2016-09-22 09:30:00,758.58,758.58,748.0,751.55,15523.0,758.58,758.58,748.0,751.55,15523.0
2016-09-22 09:35:00,750.61,751.31,748.04,748.56,23205.0,750.61,751.31,748.04,748.56,23205.0
2016-09-22 09:40:00,748.49,748.49,740.17,740.67,30525.0,748.49,748.49,740.17,740.67,30525.0
2016-09-22 09:45:00,740.92,745.89,740.34,743.98,13894.0,740.92,745.89,740.34,743.98,13894.0
2016-09-22 09:50:00,744.12,744.12,741.78,742.9,4400.0,744.12,744.12,741.78,742.9,4400.0
2016-09-22 09:55:00,742.39,742.68,740.05,741.21,15112.0,742.39,742.68,740.05,741.21,15112.0
2016-09-22 10:00:00,741.57,743.49,740.46,743.49,22240.0,741.57,743.49,740.46,743.49,22240.0
2016-09-22 10:05:00,743.64,745.5,743.0,744.25,30653.0,743.64,745.5,743.0,744.25,30653.0
2016-09-22 10:10:00,744.5,746.8,744.44,746.01,8328.0,744.5,746.8,744.44,746.01,8328.0
2016-09-22 10:15:00,746.78,756.91,746.06,756.91,35732.0,746.78,756.91,746.06,756.91,35732.0
2016-09-22 10:20:00,755.0,760.0,753.06,757.97,44266.0,755.0,760.0,753.06,757.97,44266.0
2016-09-22 10:25:00,759.29,760.5,757.55,760.02,24227.0,759.29,760.5,757.55,760.02,24227.0
2016-09-22 10:30:00,760.01,760.98,756.82,758.42,12510.0,760.01,760.98,756.82,758.42,12510.0
2016-09-22 10:35:00,758.8,758.8,755.05,755.4,9359.0,758.8,758.8,755.05,755.4,9359.0
2016-09-22 10:40:00,755.92,756.0,750.0,750.34,9237.0,755.92,756.0,750.0,750.34,9237.0
2016-09-22 10:45:00,750.6,754.82,750.4,754.05,10737.0,750.6,754.82,750.4,754.05,10737.0
2016-09-22 10:50:00,752.5,753.27,751.49,753.13,7700.0,752.5,753.27,751.49,753.13,7700.0
2016-09-22 10:55:00,752.71,754.96,752.32,754.96,5554.0,752.71,754.96,752.32,754.96,5554.0
2016-09-22 11:00:00,754.37,756.35,754.08,756.0,3100.0,754.37,756.35,754.08,756.0,3100.0
2016-09-22 11:05:00,755.61,758.51,755.5,758.22,5407.0,755.61,758.51,755.5,758.22,5407.0
2016-09-22 11:10:00,757.8,758.0,754.5,757.64,4600.0,757.8,758.0,754.5,757.64,4600.0
2016-09-22 11:15:00,756.56,757.89,755.91,757.36,3900.0,756.56,757.89,755.91,757.36,3900.0
2016-09-22 11:20:00,757.47,758.89,757.13,758.1,5448.0,757.47,758.89,757.13,758.1,5448.0
2016-09-22 11:25:00,758.6,758.6,756.94,758.13,5020.0,758.6,758.6,756.94,758.13,5020.0
2016-09-22 11:30:00,757.75,759.37,757.65,759.26,1600.0,757.75,759.37,757.65,759.26,1600.0
2016-09-22 11:35:00,759.31,760.24,759.09,759.76,8640.0,759.31,760.24,759.09,759.76,8640.0
2016-09-22 11:40:00,760.12,760.64,756.14,757.43,5840.0,760.12,760.64,756.14,757.43,5840.0
2016-09-22 11:45:00,758.31,758.31,755.12,756.25,2100.0,758.31,758.31,755.12,756.25,2100.0
2016-09-22 11:50:00,756.67,757.15,755.0,755.16,2900.0,756.67,757.15,755.0,755.16,2900.0
2016-09-22 11:55:00,755.0,757.47,755.0,757.29,5275.0,755.0,757.47,755.0,757.29,5275.0
2016-09-22 12:00:00,756.0,757.55,756.0,757.43,2610.0,756.0,757.55,756.0,757.43,2610.0
2016-09-22 12:05:00,756.9,757.0,755.86,756.62,3017.0,756.9,757.0,755.86,756.62,3017.0
2016-09-22 12:10:00,756.63,756.63,755.84,756.6,4200.0,756.63,756.63,755.84,756.6,4200.0
2016-09-22 12:15:00,756.5,756.95,756.03,756.03,3300.0,756.5,756.95,756.03,756.03,3300.0
2016-09-22 12:20:00,755.76,756.02,754.42,754.74,3673.0,755.76,756.02,754.42,754.74,3673.0
2016-09-22 12:25:00,754.57,754.73,754.16,754.68,1301.0,754.57,754.73,754.16,754.68,1301.0
2016-09-22 12:30:00,754.41,756.02,754.4,755.43,9185.0,754.41,756.02,754.4,755.43,9185.0
2016-09-22 12:35:00,755.47,755.47,754.82,754.82,1000.0,755.47,755.47,754.82,754.82,1000.0
2016-09-22 12:40:00,754.89,756.02,754.82,755.0,5406.0,754.89,756.02,754.82,755.0,5406.0
2016-09-22 12:45:00,754.68,755.0,753.01,753.2,5400.0,754.68,755.0,753.01,753.2,5400.0
2016-09-22 12:50:00,753.25,754.68,753.25,753.6,4306.0,753.25,754.68,753.25,753.6,4306.0
2016-09-22 12:55:00,753.76,754.33,753.16,754.2,2135.0,753.76,754.33,753.16,754.2,2135.0
2016-09-22 13:00:00,754.14,755.0,754.02,754.12,19714.0,754.14,755.0,754.02,754.12,19714.0
2016-09-22 13:05:00,754.46,754.94,754.06,754.92,2200.0,754.46,754.94,754.06,754.92,2200.0
2016-09-22 13:10:00,755.49,756.06,754.63,755.06,5900.0,755.49,756.06,754.63,755.06,5900.0
2016-09-22 13:15:00,754.83,755.09,753.02,753.11,5759.0,754.83,755.09,753.02,753.11,5759.0
2016-09-22 13:20:00,752.98,753.25,751.82,752.13,2200.0,752.98,753.25,751.82,752.13,2200.0
2016-09-22 13:25:00,751.8,752.52,750.94,751.14,4100.0,751.8,752.52,750.94,751.14,4100.0
2016-09-22 13:30:00,751.43,751.5,750.81,751.46,3370.0,751.43,751.5,750.81,751.46,3370.0
2016-09-22 13:35:00,751.07,751.14,750.52,751.11,2749.0,751.07,751.14,750.52,751.11,2749.0
2016-09-22 13:40:00,751.09,751.14,750.53,750.65,5429.0,751.09,751.14,750.53,750.65,5429.0
2016-09-22 13:45:00,750.52,751.18,750.33,751.16,4013.0,750.52,751.18,750.33,751.16,4013.0
2016-09-22 13:50:00,751.32,751.32,749.51,749.73,5300.0,751.32,751.32,749.51,749.73,5300.0
2016-09-22 13:55:00,749.99,749.99,748.15,749.68,6268.0,749.99,749.99,748.15,749.68,6268.0
2016-09-22 14:00:00,748.28,749.1,748.22,748.22,2139.0,748.28,749.1,748.22,748.22,2139.0
2016-09-22 14:05:00,748.46,749.83,748.39,749.83,3100.0,748.46,749.83,748.39,749.83,3100.0
2016-09-22 14:10:00,749.46,750.68,749.07,749.15,5053.0,749.46,750.68,749.07,749.15,5053.0
2016-09-22 14:15:00,748.96,751.57,748.72,749.41,8335.0,748.96,751.57,748.72,749.41,8335.0
2016-09-22 14:20:00,750.34,750.62,748.24,749.28,4800.0,750.34,750.62,748.24,749.28,4800.0
2016-09-22 14:25:00,748.99,750.37,748.99,750.32,3087.0,748.99,750.37,748.99,750.32,3087.0
2016-09-22 14:30:00,750.26,750.61,749.54,750.03,2500.0,750.26,750.61,749.54,750.03,2500.0
2016-09-22 14:35:00,750.11,751.15,750.11,750.23,3000.0,750.11,751.15,750.11,750.23,3000.0
2016-09-22 14:40:00,750.67,751.27,750.0,750.83,5400.0,750.67,751.27,750.0,750.83,5400.0
2016-09-22 14:45:00,750.36,750.99,750.18,750.35,1800.0,750.36,750.99,750.18,750.35,1800.0
2016-09-22 14:50:00,750.87,751.12,750.0,751.1,5435.0,750.87,751.12,750.0,751.1,5435.0
2016-09-22 14:55:00,751.18,751.48,750.72,751.3,6307.0,751.18,751.48,750.72,751.3,6307.0
2016-09-22 15:00:00,751.54,751.78,750.98,751.68,3000.0,751.54,751.78,750.98,751.68,3000.0
2016-09-22 15:05:00,751.16,751.43,750.42,750.83,8233.0,751.16,751.43,750.42,750.83,8233.0
2016-09-22 15:10:00,750.64,751.13,750.19,750.19,21373.0,750.64,751.13,750.19,750.19,21373.0
2016-09-22 15:15:00,750.03,750.42,749.36,749.36,2870.0,750.03,750.42,749.36,749.36,2870.0
2016-09-22 15:20:00,749.03,749.87,748.36,748.59,5300.0,749.03,749.87,748.36,748.59,5300.0
2016-09-22 15:25:00,748.44,749.34,747.37,747.62,9389.0,748.44,749.34,747.37,747.62,9389.0
2016-09-22 15:30:00,747.9,749.05,746.98,749.04,7589.0,747.9,749.05,746.98,749.04,7589.0
2016-09-22 15:35:00,747.88,749.07,747.6,748.05,4308.0,747.88,749.07,747.6,748.05,4308.0
2016-09-22 15:40:00,748.28,748.74,746.59,747.2,11377.0,748.28,748.74,746.59,747.2,11377.0
2016-09-22 15:45:00,747.31,747.31,744.77,745.58,15393.0,747.31,747.31,744.77,745.58,15393.0
2016-09-22 15:50:00,745.65,745.97,744.12,745.36,20615.0,745.65,745.97,744.12,745.36,20615.0
2016-09-22 15:55:00,745.37,745.96,742.43,743.81,63356.0,745.37,745.96,742.43,743.81,63356.0
2016-09-23 09:30:00,746.05,746.26,744.01,746.26,10592.0,746.05,746.26,744.01,746.26,10592.0
2016-09-23 09:35:00,746.14,747.94,745.22,747.93,5860.0,746.14,747.94,745.22,747.93,5860.0
2016-09-23 09:40:00,746.62,747.22,744.17,745.61,5810.0,746.62,747.22,744.17,745.61,5810.0
2016-09-23 09:45:00,745.58,746.1,743.88,744.3,4400.0,745.58,746.1,743.88,744.3,4400.0
2016-09-23 09:50:00,743.78,744.45,742.97,743.98,10205.0,743.78,744.45,742.97,743.98,10205.0
2016-09-23 09:55:00,743.98,745.62,743.98,744.31,10800.0,743.98,745.62,743.98,744.31,10800.0
2016-09-23 10:00:00,744.31,745.38,742.12,742.52,15962.0,744.31,745.38,742.12,742.52,15962.0
2016-09-23 10:05:00,742.57,743.91,742.19,742.75,5819.0,742.57,743.91,742.19,742.75,5819.0
2016-09-23 10:10:00,742.89,742.9,740.94,740.94,2850.0,742.89,742.9,740.94,740.94,2850.0
2016-09-23 10:15:00,741.4,742.3,740.28,741.47,6865.0,741.4,742.3,740.28,741.47,6865.0
2016-09-23 10:20:00,741.44,741.85,740.74,741.15,13601.0,741.44,741.85,740.74,741.15,13601.0
2016-09-23 10:25:00,741.14,742.44,741.02,742.37,23469.0,741.14,742.44,741.02,742.37,23469.0
2016-09-23 10:30:00,742.35,743.02,740.61,740.61,15138.0,742.35,743.02,740.61,740.61,15138.0
2016-09-23 10:35:00,740.8,741.1,740.05,740.3,2405.0,740.8,741.1,740.05,740.3,2405.0
2016-09-23 10:40:00,740.25,740.66,739.19,739.19,5671.0,740.25,740.66,739.19,739.19,5671.0
2016-09-23 10:45:00,739.09,740.0,738.78,740.0,7341.0,739.09,740.0,738.78,740.0,7341.0
2016-09-23 10:50:00,740.15,740.62,738.94,739.1,3182.0,740.15,740.62,738.94,739.1,3182.0
2016-09-23 10:55:00,739.12,739.13,737.5,737.87,6412.0,739.12,739.13,737.5,737.87,6412.0
2016-09-23 11:00:00,738.22,740.14,737.74,739.23,14468.0,738.22,740.14,737.74,739.23,14468.0
2016-09-23 11:05:00,739.47,739.47,738.36,738.36,4300.0,739.47,739.47,738.36,738.36,4300.0
2016-09-23 11:10:00,738.75,740.52,738.53,740.52,4700.0,738.75,740.52,738.53,740.52,4700.0
2016-09-23 11:15:00,740.45,740.5,738.08,739.94,16585.0,740.45,740.5,738.08,739.94,16585.0
2016-09-23 11:20:00,739.2,739.5,738.24,739.19,9001.0,739.2,739.5,738.24,739.19,9001.0
2016-09-23 11:25:00,739.17,739.71,738.54,739.21,10215.0,739.17,739.71,738.54,739.21,10215.0
2016-09-23 11:30:00,739.61,740.4,739.58,740.08,4316.0,739.61,740.4,739.58,740.08,4316.0
2016-09-23 11:35:00,740.1,740.97,739.77,740.45,8457.0,740.1,740.97,739.77,740.45,8457.0
2016-09-23 11:40:00,740.65,741.49,739.58,740.52,19830.0,740.65,741.49,739.58,740.52,19830.0
2016-09-23 11:45:00,740.3,740.92,739.28,739.28,8735.0,740.3,740.92,739.28,739.28,8735.0
2016-09-23 11:50:00,739.28,741.11,739.01,740.97,14137.0,739.28,741.11,739.01,740.97,14137.0
2016-09-23 11:55:00,741.31,742.28,741.12,742.28,4643.0,741.31,742.28,741.12,742.28,4643.0
2016-09-23 12:00:00,742.54,747.5,742.54,746.97,10852.0,742.54,747.5,742.54,746.97,10852.0
2016-09-23 12:05:00,746.42,747.0,746.37,746.67,3100.0,746.42,747.0,746.37,746.67,3100.0
2016-09-23 12:10:00,746.92,747.56,746.85,746.86,2600.0,746.92,747.56,746.85,746.86,2600.0
2016-09-23 12:15:00,746.89,747.63,746.72,747.36,10071.0,746.89,747.63,746.72,747.36,10071.0
2016-09-23 12:20:00,747.56,747.75,747.08,747.1,3647.0,747.56,747.75,747.08,747.1,3647.0
2016-09-23 12:25:00,747.05,747.71,747.03,747.44,3133.0,747.05,747.71,747.03,747.44,3133.0
2016-09-23 12:30:00,747.17,747.37,743.85,743.85,3101.0,747.17,747.37,743.85,743.85,3101.0
2016-09-23 12:35:00,744.28,745.3,743.68,744.37,13600.0,744.28,745.3,743.68,744.37,13600.0
2016-09-23 12:40:00,744.37,744.56,743.4,744.15,8200.0,744.37,744.56,743.4,744.15,8200.0
2016-09-23 12:45:00,744.22,744.4,743.19,743.19,1400.0,744.22,744.4,743.19,743.19,1400.0
2016-09-23 12:50:00,743.5,744.38,742.91,744.0,5403.0,743.5,744.38,742.91,744.0,5403.0
2016-09-23 12:55:00,743.96,744.73,743.96,744.17,1200.0,743.96,744.73,743.96,744.17,1200.0
2016-09-23 13:00:00,744.27,745.42,744.27,745.2,9344.0,744.27,745.42,744.27,745.2,9344.0
2016-09-23 13:05:00,744.98,745.59,744.97,745.36,1500.0,744.98,745.59,744.97,745.36,1500.0
2016-09-23 13:10:00,745.01,745.49,744.7,745.49,3814.0,745.01,745.49,744.7,745.49,3814.0
2016-09-23 13:15:00,745.63,746.18,745.37,746.09,7195.0,745.63,746.18,745.37,746.09,7195.0
2016-09-23 13:20:00,746.07,747.2,746.07,746.58,3000.0,746.07,747.2,746.07,746.58,3000.0
2016-09-23 13:25:00,746.69,747.47,746.69,747.11,1500.0,746.69,747.47,746.69,747.11,1500.0
2016-09-23 13:30:00,746.64,746.69,745.35,745.69,3000.0,746.64,746.69,745.35,745.69,3000.0
2016-09-23 13:35:00,745.73,746.5,745.44,746.23,4234.0,745.73,746.5,745.44,746.23,4234.0
2016-09-23 13:40:00,745.97,745.97,745.22,745.89,2500.0,745.97,745.97,745.22,745.89,2500.0
2016-09-23 13:45:00,745.72,745.74,744.75,744.78,2309.0,745.72,745.74,744.75,744.78,2309.0
2016-09-23 13:50:00,744.65,745.4,743.88,745.02,10200.0,744.65,745.4,743.88,745.02,10200.0
2016-09-23 13:55:00,745.52,745.75,744.76,745.52,2869.0,745.52,745.75,744.76,745.52,2869.0
2016-09-23 14:00:00,745.51,745.84,745.22,745.84,1233.0,745.51,745.84,745.22,745.84,1233.0
2016-09-23 14:05:00,745.93,746.97,745.9,746.85,6727.0,745.93,746.97,745.9,746.85,6727.0
2016-09-23 14:10:00,746.82,747.23,746.8,746.99,1200.0,746.82,747.23,746.8,746.99,1200.0
2016-09-23 14:15:00,747.23,748.5,747.15,748.5,8231.0,747.23,748.5,747.15,748.5,8231.0
2016-09-23 14:20:00,748.4,748.47,748.21,748.22,700.0,748.4,748.47,748.21,748.22,700.0
2016-09-23 14:25:00,748.27,750.45,748.27,750.45,5433.0,748.27,750.45,748.27,750.45,5433.0
2016-09-23 14:30:00,750.0,751.01,749.76,750.55,6420.0,750.0,751.01,749.76,750.55,6420.0
2016-09-23 14:35:00,749.71,751.51,749.71,751.51,6554.0,749.71,751.51,749.71,751.51,6554.0
2016-09-23 14:40:00,751.58,751.8,750.8,751.62,2675.0,751.58,751.8,750.8,751.62,2675.0
2016-09-23 14:45:00,751.44,751.44,750.84,750.94,2400.0,751.44,751.44,750.84,750.94,2400.0
2016-09-23 14:50:00,750.34,750.5,750.34,750.44,800.0,750.34,750.5,750.34,750.44,800.0
2016-09-23 14:55:00,750.5,750.62,749.68,750.1,7564.0,750.5,750.62,749.68,750.1,7564.0
2016-09-23 15:00:00,750.1,750.56,749.42,749.95,8853.0,750.1,750.56,749.42,749.95,8853.0
2016-09-23 15:05:00,750.04,750.1,749.19,749.26,6121.0,750.04,750.1,749.19,749.26,6121.0
2016-09-23 15:10:00,749.29,749.48,747.81,748.4,5397.0,749.29,749.48,747.81,748.4,5397.0
2016-09-23 15:15:00,748.2,748.65,747.56,747.63,3600.0,748.2,748.65,747.56,747.63,3600.0
2016-09-23 15:20:00,747.81,748.09,746.85,747.12,5000.0,747.81,748.09,746.85,747.12,5000.0
2016-09-23 15:25:00,746.86,747.12,746.63,747.12,900.0,746.86,747.12,746.63,747.12,900.0
2016-09-23 15:30:00,747.13,748.67,747.06,747.37,5300.0,747.13,748.67,747.06,747.37,5300.0
2016-09-23 15:35:00,747.43,747.43,745.94,746.16,3187.0,747.43,747.43,745.94,746.16,3187.0
2016-09-23 15:40:00,746.1,746.22,745.33,745.95,4230.0,746.1,746.22,745.33,745.95,4230.0
2016-09-23 15:45:00,745.76,746.42,745.31,746.42,13686.0,745.76,746.42,745.31,746.42,13686.0
2016-09-23 15:50:00,746.66,746.66,745.3,745.3,10807.0,746.66,746.66,745.3,745.3,10807.0
2016-09-23 15:55:00,745.57,746.0,744.17,744.57,16890.0,745.57,746.0,744.17,744.57,16890.0
2016-09-26 09:30:00,743.72,743.72,743.72,743.72,1074.0,743.72,743.72,743.72,743.72,1074.0
2016-09-26 09:35:00,743.36,743.88,742.39,743.2,800.0,743.36,743.88,742.39,743.2,800.0
2016-09-26 09:40:00,743.28,744.58,742.68,744.58,3000.0,743.28,744.58,742.68,744.58,3000.0
2016-09-26 09:45:00,744.09,746.76,744.09,746.76,2550.0,744.09,746.76,744.09,746.76,2550.0
2016-09-26 09:50:00,746.72,748.2,746.31,746.41,5034.0,746.72,748.2,746.31,746.41,5034.0
2016-09-26 09:55:00,747.63,749.47,747.31,749.47,2800.0,747.63,749.47,747.31,749.47,2800.0
2016-09-26 10:00:00,748.8,752.62,748.79,752.54,8650.0,748.8,752.62,748.79,752.54,8650.0
2016-09-26 10:05:00,752.35,752.52,750.17,750.17,5300.0,752.35,752.52,750.17,750.17,5300.0
2016-09-26 10:10:00,750.29,751.3,750.15,751.08,2995.0,750.29,751.3,750.15,751.08,2995.0
2016-09-26 10:15:00,750.98,751.03,750.02,750.31,3100.0,750.98,751.03,750.02,750.31,3100.0
2016-09-26 10:20:00,749.58,750.52,748.73,749.54,2900.0,749.58,750.52,748.73,749.54,2900.0
2016-09-26 10:25:00,749.45,749.82,749.2,749.24,800.0,749.45,749.82,749.2,749.24,800.0
2016-09-26 10:30:00,749.46,750.28,749.42,750.28,800.0,749.46,750.28,749.42,750.28,800.0
2016-09-26 10:35:00,750.25,750.75,750.09,750.09,1900.0,750.25,750.75,750.09,750.09,1900.0
2016-09-26 10:40:00,749.86,750.28,749.49,749.96,700.0,749.86,750.28,749.49,749.96,700.0
2016-09-26 10:45:00,749.69,749.91,748.32,749.11,1200.0,749.69,749.91,748.32,749.11,1200.0
2016-09-26 10:50:00,748.55,748.79,747.84,748.33,1250.0,748.55,748.79,747.84,748.33,1250.0
2016-09-26 10:55:00,747.89,748.41,747.68,747.7,1800.0,747.89,748.41,747.68,747.7,1800.0
2016-09-26 11:00:00,747.85,748.23,746.55,747.38,3100.0,747.85,748.23,746.55,747.38,3100.0
2016-09-26 11:05:00,747.05,748.87,747.05,748.41,4673.0,747.05,748.87,747.05,748.41,4673.0
2016-09-26 11:10:00,748.06,748.16,747.38,747.38,4100.0,748.06,748.16,747.38,747.38,4100.0
2016-09-26 11:15:00,748.02,748.02,746.88,746.88,2500.0,748.02,748.02,746.88,746.88,2500.0
2016-09-26 11:20:00,747.19,748.52,747.18,748.0,3880.0,747.19,748.52,747.18,748.0,3880.0
2016-09-26 11:25:00,748.0,749.51,748.0,749.51,1400.0,748.0,749.51,748.0,749.51,1400.0
2016-09-26 11:30:00,749.27,750.02,748.66,748.71,3425.0,749.27,750.02,748.66,748.71,3425.0
2016-09-26 11:35:00,749.78,750.86,749.27,750.28,7742.0,749.78,750.86,749.27,750.28,7742.0
2016-09-26 11:40:00,749.46,750.74,748.94,750.74,3800.0,749.46,750.74,748.94,750.74,3800.0
2016-09-26 11:45:00,750.79,752.3,750.54,751.03,6861.0,750.79,752.3,750.54,751.03,6861.0
2016-09-26 11:50:00,751.3,753.36,751.3,753.36,3992.0,751.3,753.36,751.3,753.36,3992.0
2016-09-26 11:55:00,753.13,754.06,752.54,754.0,5640.0,753.13,754.06,752.54,754.0,5640.0
2016-09-26 12:00:00,754.05,754.05,752.84,752.84,3100.0,754.05,754.05,752.84,752.84,3100.0
2016-09-26 12:05:00,752.9,753.45,752.55,753.09,2001.0,752.9,753.45,752.55,753.09,2001.0
2016-09-26 12:10:00,752.8,753.49,752.32,753.49,3900.0,752.8,753.49,752.32,753.49,3900.0
2016-09-26 12:15:00,753.6,753.64,753.02,753.63,1100.0,753.6,753.64,753.02,753.63,1100.0
2016-09-26 12:20:00,752.92,753.64,752.44,752.96,3600.0,752.92,753.64,752.44,752.96,3600.0
2016-09-26 12:25:00,753.0,753.56,752.49,753.55,2200.0,753.0,753.56,752.49,753.55,2200.0
2016-09-26 12:30:00,752.92,754.76,752.92,754.52,2510.0,752.92,754.76,752.92,754.52,2510.0
2016-09-26 12:35:00,754.44,754.77,752.95,754.05,2600.0,754.44,754.77,752.95,754.05,2600.0
2016-09-26 12:40:00,754.01,754.46,753.09,754.09,1400.0,754.01,754.46,753.09,754.09,1400.0
2016-09-26 12:45:00,754.98,755.79,754.56,755.49,6095.0,754.98,755.79,754.56,755.49,6095.0
2016-09-26 12:50:00,755.83,756.44,755.49,755.62,5320.0,755.83,756.44,755.49,755.62,5320.0
2016-09-26 12:55:00,755.67,755.94,755.03,755.94,1810.0,755.67,755.94,755.03,755.94,1810.0
2016-09-26 13:00:00,756.12,756.34,755.32,755.37,3507.0,756.12,756.34,755.32,755.37,3507.0
2016-09-26 13:05:00,755.71,756.04,755.32,756.04,5300.0,755.71,756.04,755.32,756.04,5300.0
2016-09-26 13:10:00,756.09,756.71,755.76,756.49,5641.0,756.09,756.71,755.76,756.49,5641.0
2016-09-26 13:15:00,756.39,756.74,756.37,756.74,1700.0,756.39,756.74,756.37,756.74,1700.0
2016-09-26 13:20:00,756.38,756.49,755.0,755.0,2785.0,756.38,756.49,755.0,755.0,2785.0
2016-09-26 13:25:00,754.92,755.21,754.31,755.01,4033.0,754.92,755.21,754.31,755.01,4033.0
2016-09-26 13:30:00,755.14,755.32,754.72,754.72,3100.0,755.14,755.32,754.72,754.72,3100.0
2016-09-26 13:35:00,754.99,755.0,754.34,754.91,7400.0,754.99,755.0,754.34,754.91,7400.0
2016-09-26 13:40:00,754.92,755.28,754.38,754.55,4204.0,754.92,755.28,754.38,754.55,4204.0
2016-09-26 13:45:00,754.98,755.53,754.98,755.53,3200.0,754.98,755.53,754.98,755.53,3200.0
2016-09-26 13:50:00,755.52,756.18,755.36,755.36,8839.0,755.52,756.18,755.36,755.36,8839.0
2016-09-26 13:55:00,755.62,756.01,755.45,755.68,5314.0,755.62,756.01,755.45,755.68,5314.0
2016-09-26 14:00:00,755.67,755.88,755.16,755.48,7165.0,755.67,755.88,755.16,755.48,7165.0
2016-09-26 14:05:00,755.33,755.45,755.05,755.06,3293.0,755.33,755.45,755.05,755.06,3293.0
2016-09-26 14:10:00,755.2,755.2,754.44,755.06,7300.0,755.2,755.2,754.44,755.06,7300.0
2016-09-26 14:15:00,755.25,755.33,754.98,755.13,3007.0,755.25,755.33,754.98,755.13,3007.0
2016-09-26 14:20:00,755.02,755.57,754.74,755.57,4500.0,755.02,755.57,754.74,755.57,4500.0
2016-09-26 14:25:00,755.43,755.74,755.43,755.57,1700.0,755.43,755.74,755.43,755.57,1700.0
2016-09-26 14:30:00,755.8,757.53,755.8,757.1,3500.0,755.8,757.53,755.8,757.1,3500.0
2016-09-26 14:35:00,757.3,758.08,757.25,757.57,3450.0,757.3,758.08,757.25,757.57,3450.0
2016-09-26 14:40:00,757.53,758.75,757.38,758.75,3367.0,757.53,758.75,757.38,758.75,3367.0
2016-09-26 14:45:00,758.54,759.32,758.24,758.24,8660.0,758.54,759.32,758.24,758.24,8660.0
2016-09-26 14:50:00,758.14,758.61,758.06,758.54,2132.0,758.14,758.61,758.06,758.54,2132.0
2016-09-26 14:55:00,758.23,758.24,757.7,757.7,2756.0,758.23,758.24,757.7,757.7,2756.0
2016-09-26 15:00:00,757.66,758.04,757.66,758.04,1800.0,757.66,758.04,757.66,758.04,1800.0
2016-09-26 15:05:00,757.95,758.44,757.67,758.19,6100.0,757.95,758.44,757.67,758.19,6100.0
2016-09-26 15:10:00,758.38,758.43,757.29,757.6,3437.0,758.38,758.43,757.29,757.6,3437.0
2016-09-26 15:15:00,757.72,758.07,757.58,757.98,2000.0,757.72,758.07,757.58,757.98,2000.0
2016-09-26 15:20:00,758.0,758.98,757.54,758.85,10535.0,758.0,758.98,757.54,758.85,10535.0
2016-09-26 15:25:00,758.99,759.94,758.88,759.23,8965.0,758.99,759.94,758.88,759.23,8965.0
2016-09-26 15:30:00,759.34,759.63,759.02,759.02,6230.0,759.34,759.63,759.02,759.02,6230.0
2016-09-26 15:35:00,759.05,759.51,758.76,759.45,8009.0,759.05,759.51,758.76,759.45,8009.0
2016-09-26 15:40:00,759.51,759.95,758.93,758.93,5200.0,759.51,759.95,758.93,758.93,5200.0
2016-09-26 15:45:00,758.82,759.22,758.5,759.16,9389.0,758.82,759.22,758.5,759.16,9389.0
2016-09-26 15:50:00,759.15,759.15,758.15,758.98,10700.0,759.15,759.15,758.15,758.98,10700.0
2016-09-26 15:55:00,758.73,759.84,758.18,759.19,44392.0,758.73,759.84,758.18,759.19,44392.0
2016-09-27 09:30:00,772.75,772.75,765.25,771.02,34559.0,772.75,772.75,765.25,771.02,34559.0
2016-09-27 09:35:00,771.26,773.99,770.19,773.99,9168.0,771.26,773.99,770.19,773.99,9168.0
2016-09-27 09:40:00,773.97,774.69,766.77,766.77,17518.0,773.97,774.69,766.77,766.77,17518.0
2016-09-27 09:45:00,767.64,771.0,767.64,771.0,6900.0,767.64,771.0,767.64,771.0,6900.0
2016-09-27 09:50:00,770.2,774.99,770.2,774.74,7530.0,770.2,774.99,770.2,774.74,7530.0
2016-09-27 09:55:00,774.71,774.75,772.75,773.01,5635.0,774.71,774.75,772.75,773.01,5635.0
2016-09-27 10:00:00,773.01,773.26,770.54,773.07,7300.0,773.01,773.26,770.54,773.07,7300.0
2016-09-27 10:05:00,773.1,775.75,772.65,775.24,9340.0,773.1,775.75,772.65,775.24,9340.0
2016-09-27 10:10:00,775.85,776.67,775.27,776.01,9993.0,775.85,776.67,775.27,776.01,9993.0
2016-09-27 10:15:00,776.05,778.74,775.81,778.74,3217.0,776.05,778.74,775.81,778.74,3217.0
2016-09-27 10:20:00,778.01,783.22,777.58,783.16,19187.0,778.01,783.22,777.58,783.16,19187.0
2016-09-27 10:25:00,783.33,783.33,779.86,780.64,11099.0,783.33,783.33,779.86,780.64,11099.0
2016-09-27 10:30:00,780.2,782.0,779.61,781.37,7386.0,780.2,782.0,779.61,781.37,7386.0
2016-09-27 10:35:00,781.0,782.41,780.49,780.49,7156.0,781.0,782.41,780.49,780.49,7156.0
2016-09-27 10:40:00,780.99,781.11,778.98,779.9,8103.0,780.99,781.11,778.98,779.9,8103.0
2016-09-27 10:45:00,779.0,779.0,776.23,776.69,5802.0,779.0,779.0,776.23,776.69,5802.0
2016-09-27 10:50:00,776.66,778.72,776.34,777.67,6315.0,776.66,778.72,776.34,777.67,6315.0
2016-09-27 10:55:00,777.58,778.0,777.0,777.78,5201.0,777.58,778.0,777.0,777.78,5201.0
2016-09-27 11:00:00,778.13,778.7,777.0,778.7,5308.0,778.13,778.7,777.0,778.7,5308.0
2016-09-27 11:05:00,778.25,778.25,776.57,776.74,5370.0,778.25,778.25,776.57,776.74,5370.0
2016-09-27 11:10:00,776.75,778.18,776.38,777.26,16697.0,776.75,778.18,776.38,777.26,16697.0
2016-09-27 11:15:00,776.76,777.9,776.68,777.21,2850.0,776.76,777.9,776.68,777.21,2850.0
2016-09-27 11:20:00,777.4,779.11,776.77,779.11,4337.0,777.4,779.11,776.77,779.11,4337.0
2016-09-27 11:25:00,778.85,780.31,778.06,780.04,15554.0,778.85,780.31,778.06,780.04,15554.0
2016-09-27 11:30:00,779.88,781.17,779.78,780.23,11300.0,779.88,781.17,779.78,780.23,11300.0
2016-09-27 11:35:00,780.24,780.67,779.54,779.55,2400.0,780.24,780.67,779.54,779.55,2400.0
2016-09-27 11:40:00,779.68,779.68,777.58,778.14,3525.0,779.68,779.68,777.58,778.14,3525.0
2016-09-27 11:45:00,778.43,778.43,777.42,778.02,1808.0,778.43,778.43,777.42,778.02,1808.0
2016-09-27 11:50:00,778.01,778.28,777.71,778.28,1800.0,778.01,778.28,777.71,778.28,1800.0
2016-09-27 11:55:00,778.09,778.39,777.47,777.84,3925.0,778.09,778.39,777.47,777.84,3925.0
2016-09-27 12:00:00,778.08,778.08,777.1,777.1,3105.0,778.08,778.08,777.1,777.1,3105.0
2016-09-27 12:05:00,777.61,778.5,777.59,778.19,2415.0,777.61,778.5,777.59,778.19,2415.0
2016-09-27 12:10:00,778.66,778.66,778.3,778.49,1000.0,778.66,778.66,778.3,778.49,1000.0
2016-09-27 12:15:00,778.3,779.23,778.3,779.23,4479.0,778.3,779.23,778.3,779.23,4479.0
2016-09-27 12:20:00,779.02,779.22,778.34,779.22,3508.0,779.02,779.22,778.34,779.22,3508.0
2016-09-27 12:25:00,779.15,779.4,778.25,778.25,1098.0,779.15,779.4,778.25,778.25,1098.0
2016-09-27 12:30:00,778.17,778.51,777.9,777.9,3200.0,778.17,778.51,777.9,777.9,3200.0
2016-09-27 12:35:00,777.51,777.7,776.38,776.38,2060.0,777.51,777.7,776.38,776.38,2060.0
2016-09-27 12:40:00,776.48,776.6,776.03,776.29,4901.0,776.48,776.6,776.03,776.29,4901.0
2016-09-27 12:45:00,776.4,776.64,774.67,774.67,4599.0,776.4,776.64,774.67,774.67,4599.0
2016-09-27 12:50:00,774.24,774.97,774.1,774.13,3942.0,774.24,774.97,774.1,774.13,3942.0
2016-09-27 12:55:00,774.16,774.16,773.07,773.3,3500.0,774.16,774.16,773.07,773.3,3500.0
2016-09-27 13:00:00,773.48,774.77,773.17,774.3,4400.0,773.48,774.77,773.17,774.3,4400.0
2016-09-27 13:05:00,774.5,774.69,772.49,772.49,5002.0,774.5,774.69,772.49,772.49,5002.0
2016-09-27 13:10:00,772.3,772.9,771.84,772.9,4670.0,772.3,772.9,771.84,772.9,4670.0
2016-09-27 13:15:00,772.91,773.0,772.01,772.79,4992.0,772.91,773.0,772.01,772.79,4992.0
2016-09-27 13:20:00,772.86,772.99,772.43,772.99,2500.0,772.86,772.99,772.43,772.99,2500.0
2016-09-27 13:25:00,773.0,773.41,772.6,772.96,1300.0,773.0,773.41,772.6,772.96,1300.0
2016-09-27 13:30:00,773.36,774.46,773.36,773.89,1000.0,773.36,774.46,773.36,773.89,1000.0
2016-09-27 13:35:00,774.37,774.37,772.81,774.27,6000.0,774.37,774.37,772.81,774.27,6000.0
2016-09-27 13:40:00,774.22,774.23,773.25,773.92,2155.0,774.22,774.23,773.25,773.92,2155.0
2016-09-27 13:45:00,773.99,774.03,773.72,773.93,1200.0,773.99,774.03,773.72,773.93,1200.0
2016-09-27 13:50:00,774.0,775.58,773.83,773.83,3500.0,774.0,775.58,773.83,773.83,3500.0
2016-09-27 13:55:00,773.89,774.12,773.76,774.11,1100.0,773.89,774.12,773.76,774.11,1100.0
2016-09-27 14:00:00,774.39,774.66,774.14,774.29,2700.0,774.39,774.66,774.14,774.29,2700.0
2016-09-27 14:05:00,774.28,775.91,773.87,775.3,4730.0,774.28,775.91,773.87,775.3,4730.0
2016-09-27 14:10:00,775.43,776.76,775.29,776.76,2400.0,775.43,776.76,775.29,776.76,2400.0
2016-09-27 14:15:00,776.83,777.25,775.46,776.57,3900.0,776.83,777.25,775.46,776.57,3900.0
2016-09-27 14:20:00,777.09,778.92,777.09,778.22,4021.0,777.09,778.92,777.09,778.22,4021.0
2016-09-27 14:25:00,777.95,779.09,777.28,778.74,4650.0,777.95,779.09,777.28,778.74,4650.0
2016-09-27 14:30:00,778.63,779.0,778.27,778.74,1500.0,778.63,779.0,778.27,778.74,1500.0
2016-09-27 14:35:00,778.74,779.24,777.3,777.32,2886.0,778.74,779.24,777.3,777.32,2886.0
2016-09-27 14:40:00,777.35,778.57,777.32,778.57,1600.0,777.35,778.57,777.32,778.57,1600.0
2016-09-27 14:45:00,778.89,779.01,777.28,777.34,3600.0,778.89,779.01,777.28,777.34,3600.0
2016-09-27 14:50:00,777.25,777.4,776.53,777.4,3830.0,777.25,777.4,776.53,777.4,3830.0
2016-09-27 14:55:00,777.42,780.0,777.05,780.0,6600.0,777.42,780.0,777.05,780.0,6600.0
2016-09-27 15:00:00,779.64,780.22,779.08,779.92,5400.0,779.64,780.22,779.08,779.92,5400.0
2016-09-27 15:05:00,779.79,779.92,778.31,779.2,4789.0,779.79,779.92,778.31,779.2,4789.0
2016-09-27 15:10:00,779.21,779.35,778.42,779.23,3900.0,779.21,779.35,778.42,779.23,3900.0
2016-09-27 15:15:00,779.23,779.42,778.18,779.39,4316.0,779.23,779.42,778.18,779.39,4316.0
2016-09-27 15:20:00,779.46,780.19,779.25,780.16,5500.0,779.46,780.19,779.25,780.16,5500.0
2016-09-27 15:25:00,780.15,780.49,779.2,779.21,6850.0,780.15,780.49,779.2,779.21,6850.0
2016-09-27 15:30:00,779.08,779.79,778.94,779.39,11994.0,779.08,779.79,778.94,779.39,11994.0
2016-09-27 15:35:00,779.32,779.74,778.98,779.26,9849.0,779.32,779.74,778.98,779.26,9849.0
2016-09-27 15:40:00,779.26,779.52,778.68,779.45,7280.0,779.26,779.52,778.68,779.45,7280.0
2016-09-27 15:45:00,779.11,779.44,778.36,778.52,6916.0,779.11,779.44,778.36,778.52,6916.0
2016-09-27 15:50:00,778.73,780.0,778.65,779.78,7816.0,778.73,780.0,778.65,779.78,7816.0
2016-09-27 15:55:00,779.78,780.31,779.09,779.8,40524.0,779.78,780.31,779.09,779.8,40524.0
2016-09-28 09:30:00,780.0,780.0,776.58,776.8,2188.0,780.0,780.0,776.58,776.8,2188.0
2016-09-28 09:35:00,776.8,777.38,776.07,776.52,1900.0,776.8,777.38,776.07,776.52,1900.0
2016-09-28 09:40:00,775.23,776.45,774.22,774.22,900.0,775.23,776.45,774.22,774.22,900.0
2016-09-28 09:45:00,773.12,774.49,773.12,774.49,213.0,773.12,774.49,773.12,774.49,213.0
2016-09-28 09:50:00,773.37,773.37,773.26,773.26,200.0,773.37,773.37,773.26,773.26,200.0
2016-09-28 09:55:00,773.29,774.15,773.13,774.04,3707.0,773.29,774.15,773.13,774.04,3707.0
2016-09-28 10:00:00,774.95,775.49,774.81,775.13,2828.0,774.95,775.49,774.81,775.13,2828.0
2016-09-28 10:05:00,775.06,775.71,774.47,775.68,2194.0,775.06,775.71,774.47,775.68,2194.0
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 10:15:00,774.9,774.9,774.9,774.9,0.0,774.9,774.9,774.9,774.9,0.0
2016-09-28 10:20:00,774.72,775.76,774.72,775.31,903.0,774.72,775.76,774.72,775.31,903.0
2016-09-28 10:25:00,775.27,775.54,774.89,775.33,1600.0,775.27,775.54,774.89,775.33,1600.0
2016-09-28 10:30:00,775.35,775.36,774.74,775.0,4097.0,775.35,775.36,774.74,775.0,4097.0
2016-09-28 10:35:00,774.59,775.0,774.23,774.23,5596.0,774.59,775.0,774.23,774.23,5596.0
2016-09-28 10:40:00,774.38,775.19,774.38,774.93,3993.0,774.38,775.19,774.38,774.93,3993.0
2016-09-28 10:45:00,774.92,774.92,774.73,774.81,600.0,774.92,774.92,774.73,774.81,600.0
2016-09-28 10:50:00,774.72,774.77,774.63,774.64,800.0,774.72,774.77,774.63,774.64,800.0
2016-09-28 10:55:00,775.06,776.07,774.98,775.83,1740.0,775.06,776.07,774.98,775.83,1740.0
2016-09-28 11:00:00,775.8,775.8,775.25,775.41,1400.0,775.8,775.8,775.25,775.41,1400.0
2016-09-28 11:05:00,774.75,775.0,774.54,775.0,1300.0,774.75,775.0,774.54,775.0,1300.0
2016-09-28 11:10:00,774.71,774.71,774.2,774.31,1200.0,774.71,774.71,774.2,774.31,1200.0
2016-09-28 11:15:00,774.27,774.27,773.28,773.75,2200.0,774.27,774.27,773.28,773.75,2200.0
2016-09-28 11:20:00,773.5,773.5,771.49,771.59,3212.0,773.5,773.5,771.49,771.59,3212.0
2016-09-28 11:25:00,771.6,772.15,771.5,772.12,1650.0,771.6,772.15,771.5,772.12,1650.0
2016-09-28 11:30:00,772.46,772.88,772.28,772.4,4150.0,772.46,772.88,772.28,772.4,4150.0
2016-09-28 11:35:00,772.75,774.58,772.71,773.9,16850.0,772.75,774.58,772.71,773.9,16850.0
2016-09-28 11:40:00,774.03,774.6,774.03,774.26,4481.0,774.03,774.6,774.03,774.26,4481.0
2016-09-28 11:45:00,774.2,775.98,774.19,775.78,3710.0,774.2,775.98,774.19,775.78,3710.0
2016-09-28 11:50:00,775.52,775.52,772.72,773.33,14497.0,775.52,775.52,772.72,773.33,14497.0
2016-09-28 11:55:00,773.59,773.74,773.26,773.41,1500.0,773.59,773.74,773.26,773.41,1500.0
2016-09-28 12:00:00,773.6,773.6,772.32,772.35,2666.0,773.6,773.6,772.32,772.35,2666.0
2016-09-28 12:05:00,772.68,772.96,772.56,772.74,2200.0,772.68,772.96,772.56,772.74,2200.0
2016-09-28 12:10:00,772.49,772.49,771.75,771.75,1732.0,772.49,772.49,771.75,771.75,1732.0
2016-09-28 12:15:00,771.5,771.5,770.48,770.55,800.0,771.5,771.5,770.48,770.55,800.0
2016-09-28 12:20:00,770.73,770.73,770.3,770.4,2601.0,770.73,770.73,770.3,770.4,2601.0
2016-09-28 12:25:00,770.4,770.51,770.3,770.51,500.0,770.4,770.51,770.3,770.51,500.0
2016-09-28 12:30:00,770.16,770.28,769.82,769.82,1925.0,770.16,770.28,769.82,769.82,1925.0
2016-09-28 12:35:00,769.82,770.12,769.6,770.12,1000.0,769.82,770.12,769.6,770.12,1000.0
2016-09-28 12:40:00,769.98,770.18,769.93,770.0,900.0,769.98,770.18,769.93,770.0,900.0
2016-09-28 12:45:00,769.93,770.1,769.82,769.93,3390.0,769.93,770.1,769.82,769.93,3390.0
2016-09-28 12:50:00,769.51,769.85,769.02,769.02,3128.0,769.51,769.85,769.02,769.02,3128.0
2016-09-28 12:55:00,768.92,768.92,768.38,768.43,1313.0,768.92,768.92,768.38,768.43,1313.0
2016-09-28 13:00:00,768.03,768.48,767.95,768.13,4545.0,768.03,768.48,767.95,768.13,4545.0
2016-09-28 13:05:00,768.13,768.52,768.04,768.52,2137.0,768.13,768.52,768.04,768.52,2137.0
2016-09-28 13:10:00,768.39,768.88,768.14,768.88,1800.0,768.39,768.88,768.14,768.88,1800.0
2016-09-28 13:15:00,768.93,769.44,768.77,769.06,10112.0,768.93,769.44,768.77,769.06,10112.0
2016-09-28 13:20:00,769.3,769.55,768.94,769.23,6730.0,769.3,769.55,768.94,769.23,6730.0
2016-09-28 13:25:00,769.23,769.67,769.13,769.61,2804.0,769.23,769.67,769.13,769.61,2804.0
2016-09-28 13:30:00,769.84,770.98,769.84,770.5,9200.0,769.84,770.98,769.84,770.5,9200.0
2016-09-28 13:35:00,770.34,770.35,769.96,770.01,1100.0,770.34,770.35,769.96,770.01,1100.0
2016-09-28 13:40:00,770.01,770.01,770.01,770.01,200.0,770.01,770.01,770.01,770.01,200.0
2016-09-28 13:45:00,770.12,770.69,770.12,770.17,2000.0,770.12,770.69,770.12,770.17,2000.0
2016-09-28 13:50:00,769.98,770.3,769.98,770.16,600.0,769.98,770.3,769.98,770.16,600.0
2016-09-28 13:55:00,770.37,770.37,770.21,770.21,1100.0,770.37,770.37,770.21,770.21,1100.0
2016-09-28 14:00:00,770.2,770.23,768.57,768.57,3200.0,770.2,770.23,768.57,768.57,3200.0
2016-09-28 14:05:00,768.52,769.1,767.96,768.71,7770.0,768.52,769.1,767.96,768.71,7770.0
2016-09-28 14:10:00,769.05,770.07,769.05,770.07,2700.0,769.05,770.07,769.05,770.07,2700.0
2016-09-28 14:15:00,770.08,770.08,769.09,769.42,2600.0,770.08,770.08,769.09,769.42,2600.0
2016-09-28 14:20:00,769.42,769.42,768.54,768.54,4004.0,769.42,769.42,768.54,768.54,4004.0
2016-09-28 14:25:00,768.44,769.17,768.23,769.17,2165.0,768.44,769.17,768.23,769.17,2165.0
2016-09-28 14:30:00,768.41,768.43,767.96,767.96,1400.0,768.41,768.43,767.96,767.96,1400.0
2016-09-28 14:35:00,767.71,767.71,766.54,766.54,6700.0,767.71,767.71,766.54,766.54,6700.0
2016-09-28 14:40:00,767.07,767.75,766.99,767.0,1004.0,767.07,767.75,766.99,767.0,1004.0
2016-09-28 14:45:00,767.67,768.07,767.67,767.67,1600.0,767.67,768.07,767.67,767.67,1600.0
2016-09-28 14:50:00,768.26,768.81,767.97,768.48,2800.0,768.26,768.81,767.97,768.48,2800.0
2016-09-28 14:55:00,768.52,768.52,768.11,768.14,1601.0,768.52,768.52,768.11,768.14,1601.0
2016-09-28 15:00:00,767.65,767.84,767.25,767.25,1900.0,767.65,767.84,767.25,767.25,1900.0
2016-09-28 15:05:00,767.53,767.53,767.17,767.19,3015.0,767.53,767.53,767.17,767.19,3015.0
2016-09-28 15:10:00,767.19,767.25,766.36,766.41,1531.0,767.19,767.25,766.36,766.41,1531.0
2016-09-28 15:15:00,766.4,766.9,766.4,766.58,3104.0,766.4,766.9,766.4,766.58,3104.0
2016-09-28 15:20:00,766.75,767.14,766.47,766.47,2600.0,766.75,767.14,766.47,766.47,2600.0
2016-09-28 15:25:00,766.44,766.44,765.55,765.56,8000.0,766.44,766.44,765.55,765.56,8000.0
2016-09-28 15:30:00,765.56,766.36,765.15,766.06,7797.0,765.56,766.36,765.15,766.06,7797.0
2016-09-28 15:35:00,766.24,766.24,765.43,765.45,3400.0,766.24,766.24,765.43,765.45,3400.0
2016-09-28 15:40:00,765.31,765.63,764.76,764.82,6512.0,765.31,765.63,764.76,764.82,6512.0
2016-09-28 15:45:00,764.77,767.05,764.59,766.85,8597.0,764.77,767.05,764.59,766.85,8597.0
2016-09-28 15:50:00,766.75,767.01,766.55,766.55,5200.0,766.75,767.01,766.55,766.55,5200.0
2016-09-28 15:55:00,766.75,767.31,766.43,766.64,10977.0,766.75,767.31,766.43,766.64,10977.0
2016-09-29 09:30:00,765.03,765.03,765.03,765.03,2420.0,765.03,765.03,765.03,765.03,2420.0
2016-09-29 09:35:00,767.15,767.15,767.15,767.15,100.0,767.15,767.15,767.15,767.15,100.0
2016-09-29 09:40:00,764.33,764.33,764.29,764.29,300.0,764.33,764.33,764.29,764.29,300.0
2016-09-29 09:45:00,766.37,766.37,764.28,765.76,1800.0,766.37,766.37,764.28,765.76,1800.0
2016-09-29 09:50:00,764.28,764.76,763.51,763.51,2675.0,764.28,764.76,763.51,763.51,2675.0
2016-09-29 09:55:00,764.19,764.19,762.92,762.92,300.0,764.19,764.19,762.92,762.92,300.0
2016-09-29 10:00:00,763.41,763.66,761.82,761.97,2180.0,763.41,763.66,761.82,761.97,2180.0
2016-09-29 10:05:00,762.01,762.01,759.14,760.1,4350.0,762.01,762.01,759.14,760.1,4350.0
2016-09-29 10:10:00,759.62,761.21,759.62,760.85,1400.0,759.62,761.21,759.62,760.85,1400.0
2016-09-29 10:15:00,760.95,761.56,760.29,760.9,4700.0,760.95,761.56,760.29,760.9,4700.0
2016-09-29 10:20:00,761.1,762.63,761.07,762.17,3700.0,761.1,762.63,761.07,762.17,3700.0
2016-09-29 10:25:00,762.62,762.62,761.65,761.65,2062.0,762.62,762.62,761.65,761.65,2062.0
2016-09-29 10:30:00,761.99,763.07,761.99,762.31,900.0,761.99,763.07,761.99,762.31,900.0
2016-09-29 10:35:00,762.51,764.44,762.51,764.44,1400.0,762.51,764.44,762.51,764.44,1400.0
2016-09-29 10:40:00,764.47,764.47,762.58,762.87,3417.0,764.47,764.47,762.58,762.87,3417.0
2016-09-29 10:45:00,763.28,763.74,762.5,762.88,4605.0,763.28,763.74,762.5,762.88,4605.0
2016-09-29 10:50:00,763.35,766.14,763.11,766.14,2600.0,763.35,766.14,763.11,766.14,2600.0
2016-09-29 10:55:00,765.61,766.24,765.4,765.69,1800.0,765.61,766.24,765.4,765.69,1800.0
2016-09-29 11:00:00,765.38,765.87,764.98,765.74,1627.0,765.38,765.87,764.98,765.74,1627.0
2016-09-29 11:05:00,765.49,765.49,764.98,765.34,1700.0,765.49,765.49,764.98,765.34,1700.0
2016-09-29 11:10:00,765.15,765.15,764.11,764.11,200.0,765.15,765.15,764.11,764.11,200.0
2016-09-29 11:15:00,764.76,765.02,764.33,764.44,1700.0,764.76,765.02,764.33,764.44,1700.0
2016-09-29 11:20:00,764.92,766.34,764.4,766.34,4783.0,764.92,766.34,764.4,766.34,4783.0
2016-09-29 11:25:00,766.16,768.28,766.07,768.27,24810.0,766.16,768.28,766.07,768.27,24810.0
2016-09-29 11:30:00,768.11,769.25,767.99,768.65,9083.0,768.11,769.25,767.99,768.65,9083.0
2016-09-29 11:35:00,768.65,768.65,768.02,768.3,1300.0,768.65,768.65,768.02,768.3,1300.0
2016-09-29 11:40:00,768.07,768.66,768.07,768.66,522.0,768.07,768.66,768.07,768.66,522.0
2016-09-29 11:45:00,768.21,768.83,768.05,768.05,1400.0,768.21,768.83,768.05,768.05,1400.0
2016-09-29 11:50:00,768.21,769.66,768.2,769.08,1316.0,768.21,769.66,768.2,769.08,1316.0
2016-09-29 11:55:00,769.08,769.08,768.96,768.96,900.0,769.08,769.08,768.96,768.96,900.0
2016-09-29 12:00:00,768.55,769.82,768.55,769.82,1243.0,768.55,769.82,768.55,769.82,1243.0
2016-09-29 12:05:00,769.55,770.19,769.5,770.04,4068.0,769.55,770.19,769.5,770.04,4068.0
2016-09-29 12:10:00,770.46,770.64,769.69,770.24,5477.0,770.46,770.64,769.69,770.24,5477.0
2016-09-29 12:15:00,770.12,771.26,769.7,771.26,4869.0,770.12,771.26,769.7,771.26,4869.0
2016-09-29 12:20:00,771.15,771.26,770.37,770.5,7728.0,771.15,771.26,770.37,770.5,7728.0
2016-09-29 12:25:00,770.45,771.49,770.44,771.29,2839.0,770.45,771.49,770.44,771.29,2839.0
2016-09-29 12:30:00,770.75,771.31,770.11,770.25,3200.0,770.75,771.31,770.11,770.25,3200.0
2016-09-29 12:35:00,770.56,770.59,768.76,768.76,6302.0,770.56,770.59,768.76,768.76,6302.0
2016-09-29 12:40:00,768.76,768.76,768.76,768.76,0.0,768.76,768.76,768.76,768.76,0.0
2016-09-29 12:45:00,768.83,768.83,767.68,767.8,3468.0,768.83,768.83,767.68,767.8,3468.0
2016-09-29 12:50:00,766.59,766.59,765.14,765.41,2479.0,766.59,766.59,765.14,765.41,2479.0
2016-09-29 12:55:00,765.4,766.0,765.4,765.41,800.0,765.4,766.0,765.4,765.41,800.0
2016-09-29 13:00:00,765.26,765.26,764.82,764.82,500.0,765.26,765.26,764.82,764.82,500.0
2016-09-29 13:05:00,765.0,765.17,763.99,764.0,1200.0,765.0,765.17,763.99,764.0,1200.0
2016-09-29 13:10:00,764.99,765.72,764.99,765.4,2000.0,764.99,765.72,764.99,765.4,2000.0
2016-09-29 13:15:00,765.39,765.39,764.64,765.07,600.0,765.39,765.39,764.64,765.07,600.0
2016-09-29 13:20:00,765.07,765.73,764.53,765.73,1000.0,765.07,765.73,764.53,765.73,1000.0
2016-09-29 13:25:00,765.66,765.66,765.36,765.37,300.0,765.66,765.66,765.36,765.37,300.0
2016-09-29 13:30:00,765.37,766.95,764.91,766.49,3716.0,765.37,766.95,764.91,766.49,3716.0
2016-09-29 13:35:00,766.2,767.0,766.2,766.33,2409.0,766.2,767.0,766.2,766.33,2409.0
2016-09-29 13:40:00,766.33,766.33,765.75,765.96,700.0,766.33,766.33,765.75,765.96,700.0
2016-09-29 13:45:00,766.31,766.31,765.24,765.24,2000.0,766.31,766.31,765.24,765.24,2000.0
2016-09-29 13:50:00,765.0,765.25,764.03,765.16,3428.0,765.0,765.25,764.03,765.16,3428.0
2016-09-29 13:55:00,764.4,765.77,764.4,765.68,1717.0,764.4,765.77,764.4,765.68,1717.0
2016-09-29 14:00:00,765.63,765.63,764.57,764.62,1800.0,765.63,765.63,764.57,764.62,1800.0
2016-09-29 14:05:00,764.9,765.11,764.57,765.01,1500.0,764.9,765.11,764.57,765.01,1500.0
2016-09-29 14:10:00,764.99,765.09,764.3,764.38,1400.0,764.99,765.09,764.3,764.38,1400.0
2016-09-29 14:15:00,764.64,765.48,764.6,765.17,4400.0,764.64,765.48,764.6,765.17,4400.0
2016-09-29 14:20:00,765.14,765.58,764.59,764.88,5100.0,765.14,765.58,764.59,764.88,5100.0
2016-09-29 14:25:00,765.69,766.01,765.01,766.0,1700.0,765.69,766.01,765.01,766.0,1700.0
2016-09-29 14:30:00,766.02,766.13,765.57,765.59,1600.0,766.02,766.13,765.57,765.59,1600.0
2016-09-29 14:35:00,766.07,766.07,766.07,766.07,100.0,766.07,766.07,766.07,766.07,100.0
2016-09-29 14:40:00,766.26,766.53,765.74,765.74,2800.0,766.26,766.53,765.74,765.74,2800.0
2016-09-29 14:45:00,765.74,767.14,765.74,767.04,2064.0,765.74,767.14,765.74,767.04,2064.0
2016-09-29 14:50:00,767.04,767.43,766.78,766.78,1100.0,767.04,767.43,766.78,766.78,1100.0
2016-09-29 14:55:00,767.31,767.6,766.47,766.68,1500.0,767.31,767.6,766.47,766.68,1500.0
2016-09-29 15:00:00,766.75,767.0,766.61,766.61,1000.0,766.75,767.0,766.61,766.61,1000.0
2016-09-29 15:05:00,766.59,766.59,766.05,766.23,2300.0,766.59,766.59,766.05,766.23,2300.0
2016-09-29 15:10:00,766.17,767.08,766.17,767.08,900.0,766.17,767.08,766.17,767.08,900.0
2016-09-29 15:15:00,766.38,766.81,765.75,766.38,3600.0,766.38,766.81,765.75,766.38,3600.0
2016-09-29 15:20:00,765.71,767.15,765.69,766.43,2722.0,765.71,767.15,765.69,766.43,2722.0
2016-09-29 15:25:00,766.45,767.37,765.78,767.36,1700.0,766.45,767.37,765.78,767.36,1700.0
2016-09-29 15:30:00,767.1,768.12,766.04,766.98,2821.0,767.1,768.12,766.04,766.98,2821.0
2016-09-29 15:35:00,767.0,767.45,766.79,766.88,3200.0,767.0,767.45,766.79,766.88,3200.0
2016-09-29 15:40:00,767.67,767.89,765.92,766.31,3611.0,767.67,767.89,765.92,766.31,3611.0
2016-09-29 15:45:00,766.22,766.8,765.5,766.4,7288.0,766.22,766.8,765.5,766.4,7288.0
2016-09-29 15:50:00,766.13,766.54,764.95,764.95,5300.0,766.13,766.54,764.95,764.95,5300.0
2016-09-29 15:55:00,765.37,765.92,764.94,765.76,13588.0,765.37,765.92,764.94,765.76,13588.0
2016-09-30 09:30:00,768.12,769.89,768.12,769.89,1416.0,768.12,769.89,768.12,769.89,1416.0
2016-09-30 09:35:00,767.0,767.0,765.9,765.9,600.0,767.0,767.0,765.9,765.9,600.0
2016-09-30 09:40:00,766.51,767.33,763.79,763.79,900.0,766.51,767.33,763.79,763.79,900.0
2016-09-30 09:45:00,765.92,767.99,765.91,767.97,1707.0,765.92,767.99,765.91,767.97,1707.0
2016-09-30 09:50:00,768.9,768.9,765.35,765.35,3578.0,768.9,768.9,765.35,765.35,3578.0
2016-09-30 09:55:00,764.26,766.77,764.26,765.14,1694.0,764.26,766.77,764.26,765.14,1694.0
2016-09-30 10:00:00,766.36,766.36,764.0,764.0,600.0,766.36,766.36,764.0,764.0,600.0
2016-09-30 10:05:00,764.47,764.47,762.69,763.3,1400.0,764.47,764.47,762.69,763.3,1400.0
2016-09-30 10:10:00,764.53,765.4,764.53,765.24,2400.0,764.53,765.4,764.53,765.24,2400.0
2016-09-30 10:15:00,765.24,765.24,763.76,763.98,1100.0,765.24,765.24,763.76,763.98,1100.0
2016-09-30 10:20:00,763.56,763.74,763.45,763.45,300.0,763.56,763.74,763.45,763.45,300.0
2016-09-30 10:25:00,763.91,764.47,763.91,764.47,600.0,763.91,764.47,763.91,764.47,600.0
2016-09-30 10:30:00,765.29,765.54,764.41,765.54,1500.0,765.29,765.54,764.41,765.54,1500.0
2016-09-30 10:35:00,765.45,766.18,765.44,766.18,700.0,765.45,766.18,765.44,766.18,700.0
2016-09-30 10:40:00,765.96,766.32,765.96,766.32,200.0,765.96,766.32,765.96,766.32,200.0
2016-09-30 10:45:00,766.15,766.16,765.53,765.55,2300.0,766.15,766.16,765.53,765.55,2300.0
2016-09-30 10:50:00,765.69,765.93,765.47,765.47,2485.0,765.69,765.93,765.47,765.47,2485.0
2016-09-30 10:55:00,765.51,765.97,765.51,765.59,1300.0,765.51,765.97,765.51,765.59,1300.0
2016-09-30 11:00:00,765.77,766.68,765.42,766.18,1800.0,765.77,766.68,765.42,766.18,1800.0
2016-09-30 11:05:00,766.12,766.12,765.75,765.75,500.0,766.12,766.12,765.75,765.75,500.0
2016-09-30 11:10:00,766.5,767.93,766.5,767.72,1300.0,766.5,767.93,766.5,767.72,1300.0
2016-09-30 11:15:00,767.98,767.98,767.3,767.51,1800.0,767.98,767.98,767.3,767.51,1800.0
2016-09-30 11:20:00,767.55,767.8,767.12,767.8,500.0,767.55,767.8,767.12,767.8,500.0
2016-09-30 11:25:00,767.8,767.8,767.39,767.39,200.0,767.8,767.8,767.39,767.39,200.0
2016-09-30 11:30:00,767.02,767.64,766.52,766.55,4496.0,767.02,767.64,766.52,766.55,4496.0
2016-09-30 11:35:00,766.6,767.13,766.48,767.07,5464.0,766.6,767.13,766.48,767.07,5464.0
2016-09-30 11:40:00,766.6,767.23,765.78,767.0,1500.0,766.6,767.23,765.78,767.0,1500.0
2016-09-30 11:45:00,767.33,767.72,766.82,767.72,5100.0,767.33,767.72,766.82,767.72,5100.0
2016-09-30 11:50:00,767.44,768.27,767.15,768.15,10366.0,767.44,768.27,767.15,768.15,10366.0
2016-09-30 11:55:00,768.08,769.03,767.51,768.45,3200.0,768.08,769.03,767.51,768.45,3200.0
2016-09-30 12:00:00,769.18,769.18,768.82,769.02,1710.0,769.18,769.18,768.82,769.02,1710.0
2016-09-30 12:05:00,769.08,769.67,768.79,769.37,11400.0,769.08,769.67,768.79,769.37,11400.0
2016-09-30 12:10:00,769.26,770.0,769.26,769.95,2200.0,769.26,770.0,769.26,769.95,2200.0
2016-09-30 12:15:00,769.98,770.37,769.96,770.12,1400.0,769.98,770.37,769.96,770.12,1400.0
2016-09-30 12:20:00,770.02,770.47,769.22,769.37,8400.0,770.02,770.47,769.22,769.37,8400.0
2016-09-30 12:25:00,769.66,770.03,769.3,769.77,8700.0,769.66,770.03,769.3,769.77,8700.0
2016-09-30 12:30:00,769.77,770.19,769.5,770.06,2500.0,769.77,770.19,769.5,770.06,2500.0
2016-09-30 12:35:00,769.56,769.94,769.56,769.94,800.0,769.56,769.94,769.56,769.94,800.0
2016-09-30 12:40:00,769.61,769.63,769.05,769.05,1100.0,769.61,769.63,769.05,769.05,1100.0
2016-09-30 12:45:00,768.99,769.49,768.86,769.38,1700.0,768.99,769.49,768.86,769.38,1700.0
2016-09-30 12:50:00,769.26,769.26,769.1,769.19,700.0,769.26,769.26,769.1,769.19,700.0
2016-09-30 12:55:00,769.58,769.8,768.77,768.77,2300.0,769.58,769.8,768.77,768.77,2300.0
2016-09-30 13:00:00,769.03,769.63,768.95,769.63,1100.0,769.03,769.63,768.95,769.63,1100.0
2016-09-30 13:05:00,768.95,769.65,768.61,768.61,900.0,768.95,769.65,768.61,768.61,900.0
2016-09-30 13:10:00,769.53,769.53,768.69,768.69,300.0,769.53,769.53,768.69,768.69,300.0
2016-09-30 13:15:00,769.12,769.13,769.11,769.13,200.0,769.12,769.13,769.11,769.13,200.0
2016-09-30 13:20:00,769.18,769.81,769.18,769.31,1901.0,769.18,769.81,769.18,769.31,1901.0
2016-09-30 13:25:00,769.05,769.32,768.82,768.82,500.0,769.05,769.32,768.82,768.82,500.0
2016-09-30 13:30:00,768.92,768.92,768.57,768.66,768.0,768.92,768.92,768.57,768.66,768.0
2016-09-30 13:35:00,768.8,769.13,768.8,769.09,900.0,768.8,769.13,768.8,769.09,900.0
2016-09-30 13:40:00,769.23,769.55,769.23,769.5,700.0,769.23,769.55,769.23,769.5,700.0
2016-09-30 13:45:00,769.5,769.71,769.42,769.56,700.0,769.5,769.71,769.42,769.56,700.0
2016-09-30 13:50:00,769.37,769.37,769.27,769.3,405.0,769.37,769.37,769.27,769.3,405.0
2016-09-30 13:55:00,769.08,769.92,769.08,769.8,1200.0,769.08,769.92,769.08,769.8,1200.0
2016-09-30 14:00:00,769.83,769.86,769.83,769.86,300.0,769.83,769.86,769.83,769.86,300.0
2016-09-30 14:05:00,769.87,769.98,769.08,769.68,5082.0,769.87,769.98,769.08,769.68,5082.0
2016-09-30 14:10:00,769.96,770.48,769.96,770.48,816.0,769.96,770.48,769.96,770.48,816.0
2016-09-30 14:15:00,770.85,771.23,770.5,770.63,1965.0,770.85,771.23,770.5,770.63,1965.0
2016-09-30 14:20:00,770.5,770.53,770.0,770.22,1027.0,770.5,770.53,770.0,770.22,1027.0
2016-09-30 14:25:00,770.23,771.14,770.2,770.61,4800.0,770.23,771.14,770.2,770.61,4800.0
2016-09-30 14:30:00,770.55,771.28,770.48,771.12,14795.0,770.55,771.28,770.48,771.12,14795.0
2016-09-30 14:35:00,770.81,771.05,770.56,771.01,1700.0,770.81,771.05,770.56,771.01,1700.0
2016-09-30 14:40:00,771.18,771.18,770.15,770.49,11000.0,771.18,771.18,770.15,770.49,11000.0
2016-09-30 14:45:00,770.5,771.36,770.5,771.18,1500.0,770.5,771.36,770.5,771.18,1500.0
2016-09-30 14:50:00,771.09,771.09,770.67,770.73,2000.0,771.09,771.09,770.67,770.73,2000.0
2016-09-30 14:55:00,771.0,771.98,771.0,771.98,2718.0,771.0,771.98,771.0,771.98,2718.0
2016-09-30 15:00:00,771.68,772.36,771.68,771.69,1603.0,771.68,772.36,771.68,771.69,1603.0
2016-09-30 15:05:00,771.94,772.33,771.53,771.53,2000.0,771.94,772.33,771.53,771.53,2000.0
2016-09-30 15:10:00,771.59,771.59,771.28,771.59,400.0,771.59,771.59,771.28,771.59,400.0
2016-09-30 15:15:00,771.33,771.85,771.03,771.09,11041.0,771.33,771.85,771.03,771.09,11041.0
2016-09-30 15:20:00,771.3,771.47,770.86,771.0,14400.0,771.3,771.47,770.86,771.0,14400.0
2016-09-30 15:25:00,770.95,771.17,770.77,771.07,3000.0,770.95,771.17,770.77,771.07,3000.0
2016-09-30 15:30:00,770.96,771.28,770.78,770.78,3000.0,770.96,771.28,770.78,770.78,3000.0
2016-09-30 15:35:00,770.99,770.99,770.32,770.5,3934.0,770.99,770.99,770.32,770.5,3934.0
2016-09-30 15:40:00,770.65,771.03,770.25,770.58,7801.0,770.65,771.03,770.25,770.58,7801.0
2016-09-30 15:45:00,770.74,770.81,769.98,770.28,4455.0,770.74,770.81,769.98,770.28,4455.0
2016-09-30 15:50:00,770.64,770.67,769.71,769.82,3500.0,770.64,770.67,769.71,769.82,3500.0
2016-09-30 15:55:00,769.8,769.95,767.82,768.35,20389.0,769.8,769.95,767.82,768.35,20389.0
2016-10-03 09:30:00,763.28,767.03,763.28,766.17,3653.0,763.28,767.03,763.28,766.17,3653.0
2016-10-03 09:35:00,765.54,766.94,764.99,766.37,1800.0,765.54,766.94,764.99,766.37,1800.0
2016-10-03 09:40:00,766.23,766.23,764.53,764.75,2991.0,766.23,766.23,764.53,764.75,2991.0
2016-10-03 09:45:00,764.51,764.67,764.13,764.67,1255.0,764.51,764.67,764.13,764.67,1255.0
2016-10-03 09:50:00,765.32,765.32,764.9,764.91,1541.0,765.32,765.32,764.9,764.91,1541.0
2016-10-03 09:55:00,764.76,764.88,763.99,763.99,600.0,764.76,764.88,763.99,763.99,600.0
2016-10-03 10:00:00,765.0,765.35,764.78,764.95,2818.0,765.0,765.35,764.78,764.95,2818.0
2016-10-03 10:05:00,764.87,765.46,764.86,765.11,1900.0,764.87,765.46,764.86,765.11,1900.0
2016-10-03 10:10:00,765.18,765.18,764.17,764.87,4100.0,765.18,765.18,764.17,764.87,4100.0
2016-10-03 10:15:00,764.29,764.73,763.73,763.73,2383.0,764.29,764.73,763.73,763.73,2383.0
2016-10-03 10:20:00,764.12,764.13,764.12,764.12,333.0,764.12,764.13,764.12,764.12,333.0
2016-10-03 10:25:00,764.59,764.68,763.21,763.22,2940.0,764.59,764.68,763.21,763.22,2940.0
2016-10-03 10:30:00,764.06,764.85,763.98,764.03,700.0,764.06,764.85,763.98,764.03,700.0
2016-10-03 10:35:00,764.04,764.04,763.29,763.3,660.0,764.04,764.04,763.29,763.3,660.0
2016-10-03 10:40:00,763.13,763.13,762.51,762.51,698.0,763.13,763.13,762.51,762.51,698.0
2016-10-03 10:45:00,761.83,762.61,761.63,761.63,1773.0,761.83,762.61,761.63,761.63,1773.0
2016-10-03 10:50:00,762.06,763.02,762.0,762.42,1100.0,762.06,763.02,762.0,762.42,1100.0
2016-10-03 10:55:00,762.78,762.78,762.63,762.63,342.0,762.78,762.78,762.63,762.63,342.0
2016-10-03 11:00:00,762.02,762.02,760.99,761.03,1260.0,762.02,762.02,760.99,761.03,1260.0
2016-10-03 11:05:00,760.57,761.14,760.56,761.14,3859.0,760.57,761.14,760.56,761.14,3859.0
2016-10-03 11:10:00,761.18,761.18,760.34,760.36,2801.0,761.18,761.18,760.34,760.36,2801.0
2016-10-03 11:15:00,760.71,760.97,760.45,760.64,2050.0,760.71,760.97,760.45,760.64,2050.0
2016-10-03 11:20:00,760.98,761.35,760.75,761.13,2300.0,760.98,761.35,760.75,761.13,2300.0
2016-10-03 11:25:00,761.19,762.02,760.99,761.24,2500.0,761.19,762.02,760.99,761.24,2500.0
2016-10-03 11:30:00,761.06,761.53,760.43,760.98,2900.0,761.06,761.53,760.43,760.98,2900.0
2016-10-03 11:35:00,760.93,761.23,760.84,760.84,2388.0,760.93,761.23,760.84,760.84,2388.0
2016-10-03 11:40:00,760.77,761.81,760.77,761.81,1050.0,760.77,761.81,760.77,761.81,1050.0
2016-10-03 11:45:00,761.36,761.82,761.1,761.82,1000.0,761.36,761.82,761.1,761.82,1000.0
2016-10-03 11:50:00,761.33,761.76,761.32,761.73,1400.0,761.33,761.76,761.32,761.73,1400.0
2016-10-03 11:55:00,761.95,763.03,761.95,762.86,900.0,761.95,763.03,761.95,762.86,900.0
2016-10-03 12:00:00,762.57,762.57,761.4,761.45,2100.0,762.57,762.57,761.4,761.45,2100.0
2016-10-03 12:05:00,761.6,762.5,761.5,762.43,1800.0,761.6,762.5,761.5,762.43,1800.0
2016-10-03 12:10:00,762.8,762.82,760.99,760.99,1900.0,762.8,762.82,760.99,760.99,1900.0
2016-10-03 12:15:00,762.06,762.06,761.13,761.13,800.0,762.06,762.06,761.13,761.13,800.0
2016-10-03 12:20:00,761.28,761.28,760.85,760.85,300.0,761.28,761.28,760.85,760.85,300.0
2016-10-03 12:25:00,761.27,761.31,759.63,759.63,3000.0,761.27,761.31,759.63,759.63,3000.0
2016-10-03 12:30:00,759.74,760.01,759.27,759.27,900.0,759.74,760.01,759.27,759.27,900.0
2016-10-03 12:35:00,759.5,759.7,759.15,759.7,1955.0,759.5,759.7,759.15,759.7,1955.0
2016-10-03 12:40:00,760.31,760.42,759.7,760.08,800.0,760.31,760.42,759.7,760.08,800.0
2016-10-03 12:45:00,760.5,761.13,760.0,760.81,2600.0,760.5,761.13,760.0,760.81,2600.0
2016-10-03 12:50:00,760.78,761.91,760.57,761.9,600.0,760.78,761.91,760.57,761.9,600.0
2016-10-03 12:55:00,761.68,761.82,761.68,761.78,600.0,761.68,761.82,761.68,761.78,600.0
2016-10-03 13:00:00,761.67,761.67,760.6,760.6,1600.0,761.67,761.67,760.6,760.6,1600.0
2016-10-03 13:05:00,760.64,761.43,760.54,760.83,4700.0,760.64,761.43,760.54,760.83,4700.0
2016-10-03 13:10:00,761.1,761.1,760.49,761.1,900.0,761.1,761.1,760.49,761.1,900.0
2016-10-03 13:15:00,761.92,761.92,761.91,761.92,100.0,761.92,761.92,761.91,761.92,100.0
2016-10-03 13:20:00,760.91,760.91,760.91,760.91,100.0,760.91,760.91,760.91,760.91,100.0
2016-10-03 13:25:00,761.14,762.12,761.06,761.68,1300.0,761.14,762.12,761.06,761.68,1300.0
2016-10-03 13:30:00,762.45,762.45,762.14,762.14,700.0,762.45,762.45,762.14,762.14,700.0
2016-10-03 13:35:00,761.64,761.92,761.64,761.92,800.0,761.64,761.92,761.64,761.92,800.0
2016-10-03 13:40:00,761.61,762.51,761.61,762.15,2000.0,761.61,762.51,761.61,762.15,2000.0
2016-10-03 13:45:00,762.3,762.31,761.77,761.78,500.0,762.3,762.31,761.77,761.78,500.0
2016-10-03 13:50:00,761.29,761.74,761.06,761.06,540.0,761.29,761.74,761.06,761.06,540.0
2016-10-03 13:55:00,761.32,762.38,761.06,761.6,3935.0,761.32,762.38,761.06,761.6,3935.0
2016-10-03 14:00:00,761.58,762.49,761.56,762.0,1800.0,761.58,762.49,761.56,762.0,1800.0
2016-10-03 14:05:00,761.62,762.13,761.62,761.68,1100.0,761.62,762.13,761.62,761.68,1100.0
2016-10-03 14:10:00,761.43,761.83,761.25,761.69,800.0,761.43,761.83,761.25,761.69,800.0
2016-10-03 14:15:00,761.28,761.28,759.78,759.78,5254.0,761.28,761.28,759.78,759.78,5254.0
2016-10-03 14:20:00,759.78,760.44,759.78,760.0,603.0,759.78,760.44,759.78,760.0,603.0
2016-10-03 14:25:00,759.73,760.62,759.66,760.62,1890.0,759.73,760.62,759.66,760.62,1890.0
2016-10-03 14:30:00,761.0,761.41,761.0,761.17,1400.0,761.0,761.41,761.0,761.17,1400.0
2016-10-03 14:35:00,761.27,761.27,760.52,760.71,2008.0,761.27,761.27,760.52,760.71,2008.0
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 14:45:00,760.72,760.72,760.72,760.72,0.0,760.72,760.72,760.72,760.72,0.0
2016-10-03 14:50:00,760.75,762.18,760.75,762.18,3500.0,760.75,762.18,760.75,762.18,3500.0
2016-10-03 14:55:00,762.05,762.09,761.46,762.09,2941.0,762.05,762.09,761.46,762.09,2941.0
2016-10-03 15:00:00,762.15,762.15,761.42,761.42,1264.0,762.15,762.15,761.42,761.42,1264.0
2016-10-03 15:05:00,761.72,761.72,760.82,760.99,12095.0,761.72,761.72,760.82,760.99,12095.0
2016-10-03 15:10:00,761.19,761.58,760.89,761.33,9261.0,761.19,761.58,760.89,761.33,9261.0
2016-10-03 15:15:00,761.61,761.76,761.02,761.31,900.0,761.61,761.76,761.02,761.31,900.0
2016-10-03 15:20:00,761.33,761.33,760.78,761.02,2790.0,761.33,761.33,760.78,761.02,2790.0
2016-10-03 15:25:00,760.96,761.3,760.86,760.86,2800.0,760.96,761.3,760.86,760.86,2800.0
2016-10-03 15:30:00,760.86,761.31,760.85,761.12,3336.0,760.86,761.31,760.85,761.12,3336.0
2016-10-03 15:35:00,761.38,761.53,760.85,761.09,6131.0,761.38,761.53,760.85,761.09,6131.0
2016-10-03 15:40:00,761.04,761.14,760.26,760.45,4908.0,761.04,761.14,760.26,760.45,4908.0
2016-10-03 15:45:00,760.45,760.82,760.01,760.6,6597.0,760.45,760.82,760.01,760.6,6597.0
2016-10-03 15:50:00,760.43,760.58,759.45,759.77,15780.0,760.43,760.58,759.45,759.77,15780.0
2016-10-03 15:55:00,759.89,760.64,759.71,760.31,17469.0,759.89,760.64,759.71,760.31,17469.0
2016-10-04 09:30:00,762.57,762.57,760.88,760.88,3251.0,762.57,762.57,760.88,760.88,3251.0
2016-10-04 09:35:00,761.99,761.99,760.71,761.2,1901.0,761.99,761.99,760.71,761.2,1901.0
2016-10-04 09:40:00,761.19,761.19,759.92,760.4,2127.0,761.19,761.19,759.92,760.4,2127.0
2016-10-04 09:45:00,760.46,760.89,760.44,760.44,1172.0,760.46,760.89,760.44,760.44,1172.0
2016-10-04 09:50:00,759.87,759.87,758.21,758.21,2200.0,759.87,759.87,758.21,758.21,2200.0
2016-10-04 09:55:00,758.04,758.85,757.72,757.72,800.0,758.04,758.85,757.72,757.72,800.0
2016-10-04 10:00:00,757.33,757.33,755.89,756.17,2290.0,757.33,757.33,755.89,756.17,2290.0
2016-10-04 10:05:00,756.59,757.25,756.17,756.5,4333.0,756.59,757.25,756.17,756.5,4333.0
2016-10-04 10:10:00,756.15,756.16,754.68,755.25,4100.0,756.15,756.16,754.68,755.25,4100.0
2016-10-04 10:15:00,754.47,755.89,754.47,755.88,1100.0,754.47,755.89,754.47,755.88,1100.0
2016-10-04 10:20:00,755.14,756.3,754.62,756.0,1500.0,755.14,756.3,754.62,756.0,1500.0
2016-10-04 10:25:00,755.89,756.6,755.19,756.6,4753.0,755.89,756.6,755.19,756.6,4753.0
2016-10-04 10:30:00,756.42,757.91,756.42,757.67,2100.0,756.42,757.91,756.42,757.67,2100.0
2016-10-04 10:35:00,757.94,758.15,757.94,758.15,300.0,757.94,758.15,757.94,758.15,300.0
2016-10-04 10:40:00,759.33,760.3,759.33,760.3,700.0,759.33,760.3,759.33,760.3,700.0
2016-10-04 10:45:00,760.15,760.55,759.32,760.0,2185.0,760.15,760.55,759.32,760.0,2185.0
2016-10-04 10:50:00,760.12,760.57,759.51,759.51,4952.0,760.12,760.57,759.51,759.51,4952.0
2016-10-04 10:55:00,759.34,759.41,758.84,758.84,500.0,759.34,759.41,758.84,758.84,500.0
2016-10-04 11:00:00,758.45,758.55,756.08,756.73,2667.0,758.45,758.55,756.08,756.73,2667.0
2016-10-04 11:05:00,756.73,757.14,756.59,757.13,2700.0,756.73,757.14,756.59,757.13,2700.0
2016-10-04 11:10:00,757.19,757.19,756.66,756.66,450.0,757.19,757.19,756.66,756.66,450.0
2016-10-04 11:15:00,756.6,756.6,755.43,756.12,1400.0,756.6,756.6,755.43,756.12,1400.0
2016-10-04 11:20:00,755.36,757.37,755.36,756.48,1830.0,755.36,757.37,755.36,756.48,1830.0
2016-10-04 11:25:00,756.77,757.29,756.5,756.51,1309.0,756.77,757.29,756.5,756.51,1309.0
2016-10-04 11:30:00,756.49,757.04,755.85,755.85,1018.0,756.49,757.04,755.85,755.85,1018.0
2016-10-04 11:35:00,756.69,758.44,756.27,756.82,3200.0,756.69,758.44,756.27,756.82,3200.0
2016-10-04 11:40:00,757.0,757.0,755.8,756.57,700.0,757.0,757.0,755.8,756.57,700.0
2016-10-04 11:45:00,756.72,756.72,755.73,756.31,1100.0,756.72,756.72,755.73,756.31,1100.0
2016-10-04 11:50:00,757.05,757.06,756.31,756.31,600.0,757.05,757.06,756.31,756.31,600.0
2016-10-04 11:55:00,756.58,756.77,756.03,756.08,1400.0,756.58,756.77,756.03,756.08,1400.0
2016-10-04 12:00:00,756.13,757.36,756.06,757.34,1300.0,756.13,757.36,756.06,757.34,1300.0
2016-10-04 12:05:00,757.36,757.64,756.0,756.0,1400.0,757.36,757.64,756.0,756.0,1400.0
2016-10-04 12:10:00,757.24,757.34,757.24,757.34,300.0,757.24,757.34,757.24,757.34,300.0
2016-10-04 12:15:00,757.26,758.24,756.47,758.24,400.0,757.26,758.24,756.47,758.24,400.0
2016-10-04 12:20:00,757.5,757.58,757.12,757.17,900.0,757.5,757.58,757.12,757.17,900.0
2016-10-04 12:25:00,757.0,757.01,757.0,757.0,100.0,757.0,757.01,757.0,757.0,100.0
2016-10-04 12:30:00,756.9,756.97,756.45,756.68,900.0,756.9,756.97,756.45,756.68,900.0
2016-10-04 12:35:00,756.85,757.44,756.84,757.44,700.0,756.85,757.44,756.84,757.44,700.0
2016-10-04 12:40:00,758.54,758.87,758.34,758.87,600.0,758.54,758.87,758.34,758.87,600.0
2016-10-04 12:45:00,758.94,759.15,758.52,758.52,700.0,758.94,759.15,758.52,758.52,700.0
2016-10-04 12:50:00,758.64,759.03,758.4,758.4,1000.0,758.64,759.03,758.4,758.4,1000.0
2016-10-04 12:55:00,758.93,759.34,758.44,758.45,1400.0,758.93,759.34,758.44,758.45,1400.0
2016-10-04 13:00:00,759.09,759.09,758.77,758.78,700.0,759.09,759.09,758.77,758.78,700.0
2016-10-04 13:05:00,758.35,758.35,757.26,757.73,700.0,758.35,758.35,757.26,757.73,700.0
2016-10-04 13:10:00,757.5,757.5,757.5,757.5,200.0,757.5,757.5,757.5,757.5,200.0
2016-10-04 13:15:00,757.0,757.28,757.0,757.25,1689.0,757.0,757.28,757.0,757.25,1689.0
2016-10-04 13:20:00,757.0,757.0,755.59,756.05,2958.0,757.0,757.0,755.59,756.05,2958.0
2016-10-04 13:25:00,756.05,756.25,756.05,756.22,750.0,756.05,756.25,756.05,756.22,750.0
2016-10-04 13:30:00,755.89,756.74,755.89,756.72,900.0,755.89,756.74,755.89,756.72,900.0
2016-10-04 13:35:00,757.3,757.4,757.3,757.4,900.0,757.3,757.4,757.3,757.4,900.0
2016-10-04 13:40:00,756.99,756.99,756.88,756.88,400.0,756.99,756.99,756.88,756.88,400.0
2016-10-04 13:45:00,756.71,757.09,756.47,756.87,700.0,756.71,757.09,756.47,756.87,700.0
2016-10-04 13:50:00,757.42,758.11,756.39,756.39,700.0,757.42,758.11,756.39,756.39,700.0
2016-10-04 13:55:00,756.8,757.91,756.79,757.91,1600.0,756.8,757.91,756.79,757.91,1600.0
2016-10-04 14:00:00,757.8,757.8,757.79,757.8,100.0,757.8,757.8,757.79,757.8,100.0
2016-10-04 14:05:00,757.96,758.65,757.86,758.65,1100.0,757.96,758.65,757.86,758.65,1100.0
2016-10-04 14:10:00,758.38,758.62,758.38,758.62,900.0,758.38,758.62,758.38,758.62,900.0
2016-10-04 14:15:00,758.6,758.6,757.68,758.25,1300.0,758.6,758.6,757.68,758.25,1300.0
2016-10-04 14:20:00,758.2,758.76,757.72,758.76,1100.0,758.2,758.76,757.72,758.76,1100.0
2016-10-04 14:25:00,758.25,758.25,757.68,757.73,800.0,758.25,758.25,757.68,757.73,800.0
2016-10-04 14:30:00,758.06,758.14,757.75,758.14,1377.0,758.06,758.14,757.75,758.14,1377.0
2016-10-04 14:35:00,758.53,758.59,758.53,758.58,500.0,758.53,758.59,758.53,758.58,500.0
2016-10-04 14:40:00,758.69,759.48,758.57,759.36,1160.0,758.69,759.48,758.57,759.36,1160.0
2016-10-04 14:45:00,759.07,759.07,758.52,758.52,600.0,759.07,759.07,758.52,758.52,600.0
2016-10-04 14:50:00,758.65,758.65,757.57,757.58,200.0,758.65,758.65,757.57,757.58,200.0
2016-10-04 14:55:00,758.02,758.22,756.68,756.76,1800.0,758.02,758.22,756.68,756.76,1800.0
2016-10-04 15:00:00,756.94,757.43,756.81,757.38,1340.0,756.94,757.43,756.81,757.38,1340.0
2016-10-04 15:05:00,757.25,757.96,757.17,757.17,4000.0,757.25,757.96,757.17,757.17,4000.0
2016-10-04 15:10:00,756.91,757.36,756.57,757.36,4169.0,756.91,757.36,756.57,757.36,4169.0
2016-10-04 15:15:00,756.7,758.08,756.7,758.08,1449.0,756.7,758.08,756.7,758.08,1449.0
2016-10-04 15:20:00,757.4,757.4,757.4,757.4,100.0,757.4,757.4,757.4,757.4,100.0
2016-10-04 15:25:00,758.49,758.93,757.69,758.93,1184.0,758.49,758.93,757.69,758.93,1184.0
2016-10-04 15:30:00,758.92,759.35,758.46,759.31,1900.0,758.92,759.35,758.46,759.31,1900.0
2016-10-04 15:35:00,759.68,759.81,759.41,759.8,2100.0,759.68,759.81,759.41,759.8,2100.0
2016-10-04 15:40:00,759.81,760.21,759.55,759.63,11125.0,759.81,760.21,759.55,759.63,11125.0
2016-10-04 15:45:00,759.37,759.7,758.57,758.58,2117.0,759.37,759.7,758.57,758.58,2117.0
2016-10-04 15:50:00,758.39,758.72,758.19,758.51,3000.0,758.39,758.72,758.19,758.51,3000.0
2016-10-04 15:55:00,758.66,758.94,757.96,758.94,6575.0,758.66,758.94,757.96,758.94,6575.0
2016-10-05 09:30:00,763.28,764.99,758.9,759.15,3574.0,763.28,764.99,758.9,759.15,3574.0
2016-10-05 09:35:00,760.94,761.33,758.91,759.02,801.0,760.94,761.33,758.91,759.02,801.0
2016-10-05 09:40:00,758.97,758.98,758.97,758.97,170.0,758.97,758.98,758.97,758.97,170.0
2016-10-05 09:45:00,761.05,763.35,759.18,762.99,1040.0,761.05,763.35,759.18,762.99,1040.0
2016-10-05 09:50:00,764.7,764.7,761.55,761.55,671.0,764.7,764.7,761.55,761.55,671.0
2016-10-05 09:55:00,763.11,764.33,763.11,764.33,200.0,763.11,764.33,763.11,764.33,200.0
2016-10-05 10:00:00,762.81,762.93,760.79,762.64,411.0,762.81,762.93,760.79,762.64,411.0
2016-10-05 10:05:00,762.18,762.83,761.13,762.83,1327.0,762.18,762.83,761.13,762.83,1327.0
2016-10-05 10:10:00,762.81,762.81,761.64,762.17,1000.0,762.81,762.81,761.64,762.17,1000.0
2016-10-05 10:15:00,761.59,761.59,760.5,760.54,500.0,761.59,761.59,760.5,760.54,500.0
2016-10-05 10:20:00,759.55,760.03,759.55,760.02,929.0,759.55,760.03,759.55,760.02,929.0
2016-10-05 10:25:00,760.07,760.54,759.6,760.25,2165.0,760.07,760.54,759.6,760.25,2165.0
2016-10-05 10:30:00,760.37,760.71,759.97,760.52,1400.0,760.37,760.71,759.97,760.52,1400.0
2016-10-05 10:35:00,760.21,760.42,759.39,760.18,700.0,760.21,760.42,759.39,760.18,700.0
2016-10-05 10:40:00,759.41,759.41,758.29,758.46,1509.0,759.41,759.41,758.29,758.46,1509.0
2016-10-05 10:45:00,758.14,759.6,758.14,759.56,1800.0,758.14,759.6,758.14,759.56,1800.0
2016-10-05 10:50:00,758.56,760.01,758.56,758.89,500.0,758.56,760.01,758.56,758.89,500.0
2016-10-05 10:55:00,758.83,759.27,758.27,758.69,1930.0,758.83,759.27,758.27,758.69,1930.0
2016-10-05 11:00:00,758.75,758.9,758.38,758.61,700.0,758.75,758.9,758.38,758.61,700.0
2016-10-05 11:05:00,758.86,759.97,758.86,759.97,950.0,758.86,759.97,758.86,759.97,950.0
2016-10-05 11:10:00,759.35,759.56,758.77,758.78,1059.0,759.35,759.56,758.77,758.78,1059.0
2016-10-05 11:15:00,759.09,759.67,758.74,759.67,700.0,759.09,759.67,758.74,759.67,700.0
2016-10-05 11:20:00,759.85,759.85,759.5,759.5,300.0,759.85,759.85,759.5,759.5,300.0
2016-10-05 11:25:00,759.35,759.73,759.2,759.73,650.0,759.35,759.73,759.2,759.73,650.0
2016-10-05 11:30:00,759.65,760.24,759.02,759.27,5900.0,759.65,760.24,759.02,759.27,5900.0
2016-10-05 11:35:00,759.3,760.64,759.3,760.38,9709.0,759.3,760.64,759.3,760.38,9709.0
2016-10-05 11:40:00,760.33,760.58,759.9,759.9,900.0,760.33,760.58,759.9,759.9,900.0
2016-10-05 11:45:00,760.21,761.79,759.76,761.27,14638.0,760.21,761.79,759.76,761.27,14638.0
2016-10-05 11:50:00,761.29,761.85,761.06,761.4,3856.0,761.29,761.85,761.06,761.4,3856.0
2016-10-05 11:55:00,760.65,762.08,760.65,760.98,1400.0,760.65,762.08,760.65,760.98,1400.0
2016-10-05 12:00:00,760.98,760.98,759.88,760.45,3332.0,760.98,760.98,759.88,760.45,3332.0
2016-10-05 12:05:00,760.39,761.42,760.29,761.42,1300.0,760.39,761.42,760.29,761.42,1300.0
2016-10-05 12:10:00,760.15,760.15,760.15,760.15,100.0,760.15,760.15,760.15,760.15,100.0
2016-10-05 12:15:00,761.18,761.28,760.62,760.92,1400.0,761.18,761.28,760.62,760.92,1400.0
2016-10-05 12:20:00,760.7,760.78,760.64,760.64,449.0,760.7,760.78,760.64,760.64,449.0
2016-10-05 12:25:00,760.62,760.62,759.94,759.94,2007.0,760.62,760.62,759.94,759.94,2007.0
2016-10-05 12:30:00,760.44,760.44,759.88,759.94,600.0,760.44,760.44,759.88,759.94,600.0
2016-10-05 12:35:00,760.26,760.95,760.23,760.78,2200.0,760.26,760.95,760.23,760.78,2200.0
2016-10-05 12:40:00,760.61,760.96,760.61,760.82,1861.0,760.61,760.96,760.61,760.82,1861.0
2016-10-05 12:45:00,761.02,761.17,760.64,760.64,1122.0,761.02,761.17,760.64,760.64,1122.0
2016-10-05 12:50:00,760.95,760.95,760.3,760.54,800.0,760.95,760.95,760.3,760.54,800.0
2016-10-05 12:55:00,760.23,760.23,760.22,760.23,280.0,760.23,760.23,760.22,760.23,280.0
2016-10-05 13:00:00,760.51,760.96,760.26,760.96,3390.0,760.51,760.96,760.26,760.96,3390.0
2016-10-05 13:05:00,760.76,760.83,760.32,760.32,1600.0,760.76,760.83,760.32,760.32,1600.0
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 13:15:00,760.04,760.04,760.04,760.04,0.0,760.04,760.04,760.04,760.04,0.0
2016-10-05 13:20:00,760.2,760.98,760.04,760.93,4402.0,760.2,760.98,760.04,760.93,4402.0
2016-10-05 13:25:00,760.68,760.97,760.68,760.88,400.0,760.68,760.97,760.68,760.88,400.0
2016-10-05 13:30:00,761.06,761.13,760.76,760.76,840.0,761.06,761.13,760.76,760.76,840.0
2016-10-05 13:35:00,760.83,761.14,760.6,760.6,5116.0,760.83,761.14,760.6,760.6,5116.0
2016-10-05 13:40:00,760.53,760.53,760.0,760.2,1228.0,760.53,760.53,760.0,760.2,1228.0
2016-10-05 13:45:00,760.25,760.26,760.22,760.23,200.0,760.25,760.26,760.22,760.23,200.0
2016-10-05 13:50:00,760.22,760.44,760.21,760.44,11400.0,760.22,760.44,760.21,760.44,11400.0
2016-10-05 13:55:00,760.34,760.9,760.34,760.65,3300.0,760.34,760.9,760.34,760.65,3300.0
2016-10-05 14:00:00,760.59,760.93,760.58,760.9,7700.0,760.59,760.93,760.58,760.9,7700.0
2016-10-05 14:05:00,760.65,760.77,760.35,760.35,1220.0,760.65,760.77,760.35,760.35,1220.0
2016-10-05 14:10:00,760.34,760.59,760.32,760.32,4137.0,760.34,760.59,760.32,760.32,4137.0
2016-10-05 14:15:00,760.15,760.35,760.05,760.05,3415.0,760.15,760.35,760.05,760.05,3415.0
2016-10-05 14:20:00,760.09,760.09,759.85,760.04,1200.0,760.09,760.09,759.85,760.04,1200.0
2016-10-05 14:25:00,760.23,760.78,760.17,760.78,700.0,760.23,760.78,760.17,760.78,700.0
2016-10-05 14:30:00,761.04,761.04,761.04,761.04,100.0,761.04,761.04,761.04,761.04,100.0
2016-10-05 14:35:00,760.62,760.99,760.62,760.95,400.0,760.62,760.99,760.62,760.95,400.0
2016-10-05 14:40:00,761.15,761.78,761.15,761.75,1400.0,761.15,761.78,761.15,761.75,1400.0
2016-10-05 14:45:00,761.54,762.76,761.54,762.76,800.0,761.54,762.76,761.54,762.76,800.0
2016-10-05 14:50:00,762.12,762.69,762.1,762.48,10880.0,762.12,762.69,762.1,762.48,10880.0
2016-10-05 14:55:00,762.94,763.38,762.58,763.25,9250.0,762.94,763.38,762.58,763.25,9250.0
2016-10-05 15:00:00,763.05,763.33,762.53,762.83,1350.0,763.05,763.33,762.53,762.83,1350.0
2016-10-05 15:05:00,763.2,763.2,762.8,762.8,600.0,763.2,763.2,762.8,762.8,600.0
2016-10-05 15:10:00,762.86,762.88,761.67,761.95,1691.0,762.86,762.88,761.67,761.95,1691.0
2016-10-05 15:15:00,762.06,762.08,761.94,761.98,600.0,762.06,762.08,761.94,761.98,600.0
2016-10-05 15:20:00,761.57,761.76,760.86,761.2,2064.0,761.57,761.76,760.86,761.2,2064.0
2016-10-05 15:25:00,760.77,761.23,760.44,761.11,900.0,760.77,761.23,760.44,761.11,900.0
2016-10-05 15:30:00,761.24,761.67,761.07,761.67,2103.0,761.24,761.67,761.07,761.67,2103.0
2016-10-05 15:35:00,761.87,761.87,761.41,761.78,1300.0,761.87,761.87,761.41,761.78,1300.0
2016-10-05 15:40:00,761.41,761.43,760.59,760.95,3586.0,761.41,761.43,760.59,760.95,3586.0
2016-10-05 15:45:00,760.81,761.13,760.19,760.73,5510.0,760.81,761.13,760.19,760.73,5510.0
2016-10-05 15:50:00,760.43,760.43,759.46,759.74,2674.0,760.43,760.43,759.46,759.74,2674.0
2016-10-05 15:55:00,759.79,760.21,759.01,759.12,12056.0,759.79,760.21,759.01,759.12,12056.0
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 09:35:00,761.04,761.04,761.04,761.04,0.0,761.04,761.04,761.04,761.04,0.0
2016-10-06 09:40:00,757.43,758.33,756.99,758.09,771.0,757.43,758.33,756.99,758.09,771.0
2016-10-06 09:45:00,758.03,758.03,757.08,757.08,600.0,758.03,758.03,757.08,757.08,600.0
2016-10-06 09:50:00,757.46,757.46,756.36,756.36,700.0,757.46,757.46,756.36,756.36,700.0
2016-10-06 09:55:00,756.03,756.64,755.17,756.64,2600.0,756.03,756.64,755.17,756.64,2600.0
2016-10-06 10:00:00,756.64,756.64,756.64,756.64,0.0,756.64,756.64,756.64,756.64,0.0
2016-10-06 10:05:00,756.51,757.31,756.5,757.31,318.0,756.51,757.31,756.5,757.31,318.0
2016-10-06 10:10:00,757.31,758.09,757.31,757.54,500.0,757.31,758.09,757.31,757.54,500.0
2016-10-06 10:15:00,758.07,758.62,758.07,758.62,200.0,758.07,758.62,758.07,758.62,200.0
2016-10-06 10:20:00,758.85,759.61,758.85,759.61,1500.0,758.85,759.61,758.85,759.61,1500.0
2016-10-06 10:25:00,759.82,759.83,759.35,759.38,500.0,759.82,759.83,759.35,759.38,500.0
2016-10-06 10:30:00,760.04,760.04,759.48,759.48,1731.0,760.04,760.04,759.48,759.48,1731.0
2016-10-06 10:35:00,759.36,759.38,758.74,759.38,973.0,759.36,759.38,758.74,759.38,973.0
2016-10-06 10:40:00,759.38,759.38,759.38,759.38,0.0,759.38,759.38,759.38,759.38,0.0
2016-10-06 10:45:00,759.63,760.82,759.63,760.82,917.0,759.63,760.82,759.63,760.82,917.0
2016-10-06 10:50:00,760.39,760.39,760.0,760.1,885.0,760.39,760.39,760.0,760.1,885.0
2016-10-06 10:55:00,759.74,759.74,759.74,759.74,100.0,759.74,759.74,759.74,759.74,100.0
2016-10-06 11:00:00,759.0,759.01,758.11,758.83,900.0,759.0,759.01,758.11,758.83,900.0
2016-10-06 11:05:00,758.19,758.28,756.58,756.58,800.0,758.19,758.28,756.58,756.58,800.0
2016-10-06 11:10:00,756.59,757.92,756.48,757.92,1600.0,756.59,757.92,756.48,757.92,1600.0
2016-10-06 11:15:00,757.53,757.73,757.44,757.44,800.0,757.53,757.73,757.44,757.44,800.0
2016-10-06 11:20:00,756.86,756.86,756.25,756.25,335.0,756.86,756.86,756.25,756.25,335.0
2016-10-06 11:25:00,756.76,759.71,756.72,759.13,3932.0,756.76,759.71,756.72,759.13,3932.0
2016-10-06 11:30:00,758.76,758.98,758.76,758.98,400.0,758.76,758.98,758.76,758.98,400.0
2016-10-06 11:35:00,758.92,759.54,758.77,758.77,600.0,758.92,759.54,758.77,758.77,600.0
2016-10-06 11:40:00,758.82,759.01,758.54,759.0,1100.0,758.82,759.01,758.54,759.0,1100.0
2016-10-06 11:45:00,759.04,759.94,759.04,759.84,300.0,759.04,759.94,759.04,759.84,300.0
2016-10-06 11:50:00,760.14,760.55,759.65,760.48,2653.0,760.14,760.55,759.65,760.48,2653.0
2016-10-06 11:55:00,760.34,760.34,758.94,759.92,1000.0,760.34,760.34,758.94,759.92,1000.0
2016-10-06 12:00:00,760.28,761.56,760.0,761.08,5855.0,760.28,761.56,760.0,761.08,5855.0
2016-10-06 12:05:00,761.03,761.79,761.02,761.58,2050.0,761.03,761.79,761.02,761.58,2050.0
2016-10-06 12:10:00,761.61,761.74,760.93,761.44,4493.0,761.61,761.74,760.93,761.44,4493.0
2016-10-06 12:15:00,761.03,761.03,760.22,760.22,2300.0,761.03,761.03,760.22,760.22,2300.0
2016-10-06 12:20:00,759.93,760.85,759.9,760.8,2800.0,759.93,760.85,759.9,760.8,2800.0
2016-10-06 12:25:00,760.26,761.36,760.26,761.36,2505.0,760.26,761.36,760.26,761.36,2505.0
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 12:35:00,760.64,760.64,760.64,760.64,0.0,760.64,760.64,760.64,760.64,0.0
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 12:45:00,761.07,761.07,761.07,761.07,0.0,761.07,761.07,761.07,761.07,0.0
2016-10-06 12:50:00,761.0,761.22,760.62,761.0,5200.0,761.0,761.22,760.62,761.0,5200.0
2016-10-06 12:55:00,761.48,761.76,761.26,761.76,3700.0,761.48,761.76,761.26,761.76,3700.0
2016-10-06 13:00:00,761.73,761.88,760.83,761.12,8400.0,761.73,761.88,760.83,761.12,8400.0
2016-10-06 13:05:00,761.28,761.35,761.22,761.35,1210.0,761.28,761.35,761.22,761.35,1210.0
2016-10-06 13:10:00,761.16,761.46,760.61,761.45,1900.0,761.16,761.46,760.61,761.45,1900.0
2016-10-06 13:15:00,761.64,761.71,761.18,761.34,7454.0,761.64,761.71,761.18,761.34,7454.0
2016-10-06 13:20:00,760.9,761.11,760.9,760.95,512.0,760.9,761.11,760.9,760.95,512.0
2016-10-06 13:25:00,761.23,761.76,761.14,761.76,1711.0,761.23,761.76,761.14,761.76,1711.0
2016-10-06 13:30:00,761.68,761.76,761.41,761.68,1700.0,761.68,761.76,761.41,761.68,1700.0
2016-10-06 13:35:00,761.66,761.94,761.64,761.94,600.0,761.66,761.94,761.64,761.94,600.0
2016-10-06 13:40:00,761.79,762.99,761.79,762.99,1413.0,761.79,762.99,761.79,762.99,1413.0
2016-10-06 13:45:00,762.99,762.99,762.99,762.99,800.0,762.99,762.99,762.99,762.99,800.0
2016-10-06 13:50:00,762.76,764.31,762.76,764.05,2700.0,762.76,764.31,762.76,764.05,2700.0
2016-10-06 13:55:00,763.83,763.83,763.26,763.26,700.0,763.83,763.83,763.26,763.26,700.0
2016-10-06 14:00:00,763.43,764.12,762.92,763.55,1500.0,763.43,764.12,762.92,763.55,1500.0
2016-10-06 14:05:00,763.78,764.66,763.28,763.28,5297.0,763.78,764.66,763.28,763.28,5297.0
2016-10-06 14:10:00,762.84,763.24,762.83,763.24,2598.0,762.84,763.24,762.83,763.24,2598.0
2016-10-06 14:15:00,762.88,763.2,762.49,762.83,2400.0,762.88,763.2,762.49,762.83,2400.0
2016-10-06 14:20:00,763.03,763.15,762.07,762.59,4000.0,763.03,763.15,762.07,762.59,4000.0
2016-10-06 14:25:00,762.49,763.48,762.49,762.87,4384.0,762.49,763.48,762.49,762.87,4384.0
2016-10-06 14:30:00,762.77,762.77,762.1,762.33,1716.0,762.77,762.77,762.1,762.33,1716.0
2016-10-06 14:35:00,762.58,762.81,762.27,762.73,2000.0,762.58,762.81,762.27,762.73,2000.0
2016-10-06 14:40:00,762.52,763.11,762.33,763.11,1000.0,762.52,763.11,762.33,763.11,1000.0
2016-10-06 14:45:00,763.71,764.07,762.63,762.63,1800.0,763.71,764.07,762.63,762.63,1800.0
2016-10-06 14:50:00,762.51,763.01,762.51,763.01,1020.0,762.51,763.01,762.51,763.01,1020.0
2016-10-06 14:55:00,763.51,763.51,762.74,762.74,2300.0,763.51,763.51,762.74,762.74,2300.0
2016-10-06 15:00:00,762.89,763.71,762.89,763.19,3800.0,762.89,763.71,762.89,763.19,3800.0
2016-10-06 15:05:00,763.4,763.46,763.07,763.46,1300.0,763.4,763.46,763.07,763.46,1300.0
2016-10-06 15:10:00,763.1,763.21,762.65,762.65,2625.0,763.1,763.21,762.65,762.65,2625.0
2016-10-06 15:15:00,762.92,764.06,762.82,763.44,3289.0,762.92,764.06,762.82,763.44,3289.0
2016-10-06 15:20:00,763.07,764.18,763.07,764.18,1700.0,763.07,764.18,763.07,764.18,1700.0
2016-10-06 15:25:00,763.85,764.75,763.85,764.1,1747.0,763.85,764.75,763.85,764.1,1747.0
2016-10-06 15:30:00,764.21,764.7,763.69,764.7,2000.0,764.21,764.7,763.69,764.7,2000.0
2016-10-06 15:35:00,764.48,764.63,764.1,764.49,3240.0,764.48,764.63,764.1,764.49,3240.0
2016-10-06 15:40:00,764.39,764.39,763.51,763.51,2500.0,764.39,764.39,763.51,763.51,2500.0
2016-10-06 15:45:00,763.54,763.78,763.15,763.57,3122.0,763.54,763.78,763.15,763.57,3122.0
2016-10-06 15:50:00,763.17,763.25,762.62,762.62,3100.0,763.17,763.25,762.62,762.62,3100.0
2016-10-06 15:55:00,762.44,762.84,761.63,761.66,10100.0,762.44,762.84,761.63,761.66,10100.0
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 09:35:00,765.91,765.91,765.91,765.91,0.0,765.91,765.91,765.91,765.91,0.0
2016-10-07 09:40:00,764.75,764.75,761.93,761.93,500.0,764.75,764.75,761.93,761.93,500.0
2016-10-07 09:45:00,762.18,762.64,760.7,760.7,300.0,762.18,762.64,760.7,760.7,300.0
2016-10-07 09:50:00,760.65,760.82,760.1,760.1,1044.0,760.65,760.82,760.1,760.1,1044.0
2016-10-07 09:55:00,761.14,762.2,760.95,762.17,2100.0,761.14,762.2,760.95,762.17,2100.0
2016-10-07 10:00:00,761.53,761.62,760.11,761.35,2300.0,761.53,761.62,760.11,761.35,2300.0
2016-10-07 10:05:00,760.8,760.98,760.3,760.59,968.0,760.8,760.98,760.3,760.59,968.0
2016-10-07 10:10:00,760.43,761.56,760.43,761.06,1750.0,760.43,761.56,760.43,761.06,1750.0
2016-10-07 10:15:00,761.0,761.91,760.82,761.61,2500.0,761.0,761.91,760.82,761.61,2500.0
2016-10-07 10:20:00,761.77,761.92,760.33,761.24,3200.0,761.77,761.92,760.33,761.24,3200.0
2016-10-07 10:25:00,761.09,763.11,761.08,763.02,2147.0,761.09,763.11,761.08,763.02,2147.0
2016-10-07 10:30:00,762.86,763.09,761.7,763.09,3813.0,762.86,763.09,761.7,763.09,3813.0
2016-10-07 10:35:00,763.27,763.42,761.57,763.27,3310.0,763.27,763.42,761.57,763.27,3310.0
2016-10-07 10:40:00,763.03,763.03,761.78,761.78,1600.0,763.03,763.03,761.78,761.78,1600.0
2016-10-07 10:45:00,761.89,762.88,761.89,762.36,2120.0,761.89,762.88,761.89,762.36,2120.0
2016-10-07 10:50:00,761.8,762.57,761.74,762.4,2510.0,761.8,762.57,761.74,762.4,2510.0
2016-10-07 10:55:00,762.04,762.43,762.04,762.36,1000.0,762.04,762.43,762.04,762.36,1000.0
2016-10-07 11:00:00,762.27,763.22,762.27,762.36,2238.0,762.27,763.22,762.27,762.36,2238.0
2016-10-07 11:05:00,762.18,762.66,762.18,762.66,900.0,762.18,762.66,762.18,762.66,900.0
2016-10-07 11:10:00,762.81,762.81,762.1,762.38,2400.0,762.81,762.81,762.1,762.38,2400.0
2016-10-07 11:15:00,762.06,762.31,761.71,762.31,2020.0,762.06,762.31,761.71,762.31,2020.0
2016-10-07 11:20:00,762.28,762.28,762.02,762.02,562.0,762.28,762.28,762.02,762.02,562.0
2016-10-07 11:25:00,761.5,761.5,760.65,761.28,2115.0,761.5,761.5,760.65,761.28,2115.0
2016-10-07 11:30:00,761.33,761.38,761.1,761.1,700.0,761.33,761.38,761.1,761.1,700.0
2016-10-07 11:35:00,761.1,761.1,760.82,760.82,800.0,761.1,761.1,760.82,760.82,800.0
2016-10-07 11:40:00,760.93,760.93,759.94,759.95,1400.0,760.93,760.93,759.94,759.95,1400.0
2016-10-07 11:45:00,759.34,759.48,759.03,759.47,2200.0,759.34,759.48,759.03,759.47,2200.0
2016-10-07 11:50:00,759.75,760.75,759.75,760.75,1100.0,759.75,760.75,759.75,760.75,1100.0
2016-10-07 11:55:00,760.62,760.62,760.62,760.62,100.0,760.62,760.62,760.62,760.62,100.0
2016-10-07 12:00:00,761.04,762.24,759.97,759.97,4100.0,761.04,762.24,759.97,759.97,4100.0
2016-10-07 12:05:00,760.05,760.05,760.05,760.05,200.0,760.05,760.05,760.05,760.05,200.0
2016-10-07 12:10:00,760.01,760.38,759.63,759.94,1400.0,760.01,760.38,759.63,759.94,1400.0
2016-10-07 12:15:00,760.2,760.2,760.2,760.2,100.0,760.2,760.2,760.2,760.2,100.0
2016-10-07 12:20:00,760.25,761.62,760.19,760.27,2624.0,760.25,761.62,760.19,760.27,2624.0
2016-10-07 12:25:00,759.5,759.51,759.49,759.49,300.0,759.5,759.51,759.49,759.49,300.0
2016-10-07 12:30:00,759.91,761.08,759.9,761.08,625.0,759.91,761.08,759.9,761.08,625.0
2016-10-07 12:35:00,760.72,760.9,760.53,760.53,700.0,760.72,760.9,760.53,760.53,700.0
2016-10-07 12:40:00,760.5,761.26,760.17,760.17,1900.0,760.5,761.26,760.17,760.17,1900.0
2016-10-07 12:45:00,760.41,761.18,760.41,761.03,2245.0,760.41,761.18,760.41,761.03,2245.0
2016-10-07 12:50:00,760.42,760.92,760.42,760.92,200.0,760.42,760.92,760.42,760.92,200.0
2016-10-07 12:55:00,760.64,761.01,760.23,760.23,500.0,760.64,761.01,760.23,760.23,500.0
2016-10-07 13:00:00,760.24,760.56,759.81,759.82,800.0,760.24,760.56,759.81,759.82,800.0
2016-10-07 13:05:00,760.17,761.26,760.13,761.26,1800.0,760.17,761.26,760.13,761.26,1800.0
2016-10-07 13:10:00,761.27,761.42,760.59,760.92,3800.0,761.27,761.42,760.59,760.92,3800.0
2016-10-07 13:15:00,761.34,761.58,761.29,761.49,1400.0,761.34,761.58,761.29,761.49,1400.0
2016-10-07 13:20:00,761.32,761.32,759.66,760.62,1800.0,761.32,761.32,759.66,760.62,1800.0
2016-10-07 13:25:00,760.86,761.75,760.86,761.24,2500.0,760.86,761.75,760.86,761.24,2500.0
2016-10-07 13:30:00,761.25,762.31,761.25,761.88,2300.0,761.25,762.31,761.25,761.88,2300.0
2016-10-07 13:35:00,762.11,762.29,761.25,761.48,1300.0,762.11,762.29,761.25,761.48,1300.0
2016-10-07 13:40:00,761.82,762.27,761.31,762.03,1100.0,761.82,762.27,761.31,762.03,1100.0
2016-10-07 13:45:00,761.68,761.79,760.73,761.79,1200.0,761.68,761.79,760.73,761.79,1200.0
2016-10-07 13:50:00,761.77,761.82,761.3,761.57,2997.0,761.77,761.82,761.3,761.57,2997.0
2016-10-07 13:55:00,761.26,761.37,760.71,760.79,1200.0,761.26,761.37,760.71,760.79,1200.0
2016-10-07 14:00:00,760.79,761.72,760.79,761.72,2100.0,760.79,761.72,760.79,761.72,2100.0
2016-10-07 14:05:00,761.32,761.36,760.9,760.9,1308.0,761.32,761.36,760.9,760.9,1308.0
2016-10-07 14:10:00,761.64,762.71,761.37,761.97,3955.0,761.64,762.71,761.37,761.97,3955.0
2016-10-07 14:15:00,761.54,761.72,760.68,761.63,1600.0,761.54,761.72,760.68,761.63,1600.0
2016-10-07 14:20:00,761.67,762.04,761.66,761.91,900.0,761.67,762.04,761.66,761.91,900.0
2016-10-07 14:25:00,762.1,762.1,761.7,761.95,800.0,762.1,762.1,761.7,761.95,800.0
2016-10-07 14:30:00,761.96,763.21,761.79,762.88,13700.0,761.96,763.21,761.79,762.88,13700.0
2016-10-07 14:35:00,762.95,763.02,762.95,762.99,400.0,762.95,763.02,762.95,762.99,400.0
2016-10-07 14:40:00,762.62,762.62,762.24,762.27,1100.0,762.62,762.62,762.24,762.27,1100.0
2016-10-07 14:45:00,761.58,762.3,761.46,761.46,1742.0,761.58,762.3,761.46,761.46,1742.0
2016-10-07 14:50:00,761.36,761.36,761.36,761.36,200.0,761.36,761.36,761.36,761.36,200.0
2016-10-07 14:55:00,761.37,762.1,760.74,760.74,3300.0,761.37,762.1,760.74,760.74,3300.0
2016-10-07 15:00:00,761.13,761.13,761.13,761.13,100.0,761.13,761.13,761.13,761.13,100.0
2016-10-07 15:05:00,760.88,761.86,760.88,761.64,1200.0,760.88,761.86,760.88,761.64,1200.0
2016-10-07 15:10:00,761.68,762.15,761.62,761.62,2450.0,761.68,762.15,761.62,761.62,2450.0
2016-10-07 15:15:00,761.49,762.01,761.02,761.61,2800.0,761.49,762.01,761.02,761.61,2800.0
2016-10-07 15:20:00,761.61,762.02,761.61,762.02,1300.0,761.61,762.02,761.61,762.02,1300.0
2016-10-07 15:25:00,761.86,762.19,761.2,761.43,3300.0,761.86,762.19,761.2,761.43,3300.0
2016-10-07 15:30:00,761.78,761.83,760.93,761.11,2300.0,761.78,761.83,760.93,761.11,2300.0
2016-10-07 15:35:00,761.08,761.12,760.42,760.84,18710.0,761.08,761.12,760.42,760.84,18710.0
2016-10-07 15:40:00,760.98,762.58,760.65,761.65,12400.0,760.98,762.58,760.65,761.65,12400.0
2016-10-07 15:45:00,761.64,761.82,761.32,761.34,1100.0,761.64,761.82,761.32,761.34,1100.0
2016-10-07 15:50:00,761.36,761.83,760.96,761.03,6198.0,761.36,761.83,760.96,761.03,6198.0
2016-10-07 15:55:00,761.13,761.48,760.48,760.54,10311.0,761.13,761.48,760.48,760.54,10311.0
2016-10-10 09:30:00,765.0,766.2,764.27,764.99,1835.0,765.0,766.2,764.27,764.99,1835.0
2016-10-10 09:35:00,765.93,766.05,764.32,765.45,1100.0,765.93,766.05,764.32,765.45,1100.0
2016-10-10 09:40:00,763.39,765.5,763.17,765.49,1500.0,763.39,765.5,763.17,765.49,1500.0
2016-10-10 09:45:00,764.69,766.22,764.69,766.22,900.0,764.69,766.22,764.69,766.22,900.0
2016-10-10 09:50:00,766.0,767.04,765.69,766.59,1100.0,766.0,767.04,765.69,766.59,1100.0
2016-10-10 09:55:00,766.06,766.06,766.06,766.06,100.0,766.06,766.06,766.06,766.06,100.0
2016-10-10 10:00:00,766.02,766.74,764.55,765.38,2378.0,766.02,766.74,764.55,765.38,2378.0
2016-10-10 10:05:00,765.43,766.21,765.43,765.99,1500.0,765.43,766.21,765.43,765.99,1500.0
2016-10-10 10:10:00,765.99,765.99,764.5,764.5,1121.0,765.99,765.99,764.5,764.5,1121.0
2016-10-10 10:15:00,764.18,764.18,763.98,763.98,300.0,764.18,764.18,763.98,763.98,300.0
2016-10-10 10:20:00,763.41,763.78,763.4,763.78,700.0,763.41,763.78,763.4,763.78,700.0
2016-10-10 10:25:00,763.67,765.73,763.67,765.32,2442.0,763.67,765.73,763.67,765.32,2442.0
2016-10-10 10:30:00,764.17,764.67,763.67,763.9,4342.0,764.17,764.67,763.67,763.9,4342.0
2016-10-10 10:35:00,763.9,764.33,762.81,764.08,2500.0,763.9,764.33,762.81,764.08,2500.0
2016-10-10 10:40:00,764.43,764.43,763.0,764.0,1851.0,764.43,764.43,763.0,764.0,1851.0
2016-10-10 10:45:00,763.51,764.7,762.5,764.07,2010.0,763.51,764.7,762.5,764.07,2010.0
2016-10-10 10:50:00,764.24,764.78,763.51,763.75,3194.0,764.24,764.78,763.51,763.75,3194.0
2016-10-10 10:55:00,763.84,764.35,763.83,764.35,900.0,763.84,764.35,763.83,764.35,900.0
2016-10-10 11:00:00,764.62,764.62,764.62,764.62,100.0,764.62,764.62,764.62,764.62,100.0
2016-10-10 11:05:00,764.0,765.15,764.0,765.15,600.0,764.0,765.15,764.0,765.15,600.0
2016-10-10 11:10:00,765.49,765.49,765.49,765.49,100.0,765.49,765.49,765.49,765.49,100.0
2016-10-10 11:15:00,765.08,765.62,764.77,765.5,1800.0,765.08,765.62,764.77,765.5,1800.0
2016-10-10 11:20:00,765.15,765.67,764.75,765.5,6731.0,765.15,765.67,764.75,765.5,6731.0
2016-10-10 11:25:00,765.54,768.6,765.07,768.59,12790.0,765.54,768.6,765.07,768.59,12790.0
2016-10-10 11:30:00,768.48,768.48,767.04,767.54,3800.0,768.48,768.48,767.04,767.54,3800.0
2016-10-10 11:35:00,767.8,767.8,767.21,767.46,800.0,767.8,767.8,767.21,767.46,800.0
2016-10-10 11:40:00,767.48,768.55,767.48,768.55,2204.0,767.48,768.55,767.48,768.55,2204.0
2016-10-10 11:45:00,767.89,768.1,767.87,768.0,1045.0,767.89,768.1,767.87,768.0,1045.0
2016-10-10 11:50:00,768.19,768.19,767.5,767.5,1700.0,768.19,768.19,767.5,767.5,1700.0
2016-10-10 11:55:00,767.13,767.17,767.13,767.17,300.0,767.13,767.17,767.13,767.17,300.0
2016-10-10 12:00:00,766.55,766.55,766.55,766.55,100.0,766.55,766.55,766.55,766.55,100.0
2016-10-10 12:05:00,766.63,766.63,766.21,766.27,400.0,766.63,766.63,766.21,766.27,400.0
2016-10-10 12:10:00,766.4,766.42,766.25,766.25,300.0,766.4,766.42,766.25,766.25,300.0
2016-10-10 12:15:00,766.8,766.8,766.31,766.31,300.0,766.8,766.8,766.31,766.31,300.0
2016-10-10 12:20:00,766.31,766.31,765.75,765.76,1200.0,766.31,766.31,765.75,765.76,1200.0
2016-10-10 12:25:00,765.68,766.15,765.0,765.06,7500.0,765.68,766.15,765.0,765.06,7500.0
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 12:35:00,765.63,765.63,765.63,765.63,0.0,765.63,765.63,765.63,765.63,0.0
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 12:45:00,765.73,765.73,765.73,765.73,0.0,765.73,765.73,765.73,765.73,0.0
2016-10-10 12:50:00,765.81,765.94,764.53,764.98,6326.0,765.81,765.94,764.53,764.98,6326.0
2016-10-10 12:55:00,764.77,765.26,764.77,765.26,720.0,764.77,765.26,764.77,765.26,720.0
2016-10-10 13:00:00,764.92,764.92,764.37,764.37,1226.0,764.92,764.92,764.37,764.37,1226.0
2016-10-10 13:05:00,764.71,765.43,764.71,765.43,701.0,764.71,765.43,764.71,765.43,701.0
2016-10-10 13:10:00,765.1,765.1,765.1,765.1,230.0,765.1,765.1,765.1,765.1,230.0
2016-10-10 13:15:00,765.27,765.6,764.5,765.01,2223.0,765.27,765.6,764.5,765.01,2223.0
2016-10-10 13:20:00,764.94,765.72,764.94,765.47,1220.0,764.94,765.72,764.94,765.47,1220.0
2016-10-10 13:25:00,765.18,765.18,765.1,765.1,200.0,765.18,765.18,765.1,765.1,200.0
2016-10-10 13:30:00,765.39,765.39,765.39,765.39,100.0,765.39,765.39,765.39,765.39,100.0
2016-10-10 13:35:00,765.1,765.25,765.1,765.25,200.0,765.1,765.25,765.1,765.25,200.0
2016-10-10 13:40:00,765.08,765.32,764.72,765.32,2103.0,765.08,765.32,764.72,765.32,2103.0
2016-10-10 13:45:00,765.17,765.17,765.04,765.04,501.0,765.17,765.17,765.04,765.04,501.0
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 13:55:00,764.94,764.94,764.94,764.94,0.0,764.94,764.94,764.94,764.94,0.0
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 14:05:00,764.98,764.98,764.98,764.98,0.0,764.98,764.98,764.98,764.98,0.0
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 14:15:00,765.33,765.33,765.33,765.33,0.0,765.33,765.33,765.33,765.33,0.0
2016-10-10 14:20:00,765.33,765.33,765.33,765.33,0.0,765.33,765.33,765.33,765.33,0.0
2016-10-10 14:25:00,765.16,765.16,765.15,765.16,200.0,765.16,765.16,765.15,765.16,200.0
2016-10-10 14:30:00,765.3,765.3,765.07,765.07,200.0,765.3,765.3,765.07,765.07,200.0
2016-10-10 14:35:00,765.0,765.01,765.0,765.0,500.0,765.0,765.01,765.0,765.0,500.0
2016-10-10 14:40:00,765.26,765.26,765.03,765.03,200.0,765.26,765.26,765.03,765.03,200.0
2016-10-10 14:45:00,765.02,765.02,764.13,764.68,1900.0,765.02,765.02,764.13,764.68,1900.0
2016-10-10 14:50:00,764.61,764.61,764.6,764.6,200.0,764.61,764.61,764.6,764.6,200.0
2016-10-10 14:55:00,764.78,764.78,764.49,764.64,744.0,764.78,764.78,764.49,764.64,744.0
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 15:05:00,764.71,764.71,764.71,764.71,0.0,764.71,764.71,764.71,764.71,0.0
2016-10-10 15:10:00,764.46,764.46,764.46,764.46,100.0,764.46,764.46,764.46,764.46,100.0
2016-10-10 15:15:00,764.57,765.02,764.57,764.66,2632.0,764.57,765.02,764.57,764.66,2632.0
2016-10-10 15:20:00,764.65,764.75,764.24,764.54,2806.0,764.65,764.75,764.24,764.54,2806.0
2016-10-10 15:25:00,764.52,764.89,764.51,764.51,543.0,764.52,764.89,764.51,764.51,543.0
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 15:35:00,764.48,764.48,764.48,764.48,0.0,764.48,764.48,764.48,764.48,0.0
2016-10-10 15:40:00,764.33,764.65,764.19,764.65,2100.0,764.33,764.65,764.19,764.65,2100.0
2016-10-10 15:45:00,764.69,764.99,764.04,764.04,4803.0,764.69,764.99,764.04,764.04,4803.0
2016-10-10 15:50:00,764.33,764.98,764.33,764.51,3811.0,764.33,764.98,764.33,764.51,3811.0
2016-10-10 15:55:00,764.51,764.64,764.2,764.31,10137.0,764.51,764.64,764.2,764.31,10137.0
2016-10-11 09:30:00,764.97,765.54,764.38,764.38,1467.0,764.97,765.54,764.38,764.38,1467.0
2016-10-11 09:35:00,765.02,765.02,763.51,763.51,200.0,765.02,765.02,763.51,763.51,200.0
2016-10-11 09:40:00,764.19,764.37,761.73,761.73,1690.0,764.19,764.37,761.73,761.73,1690.0
2016-10-11 09:45:00,761.68,762.99,761.08,761.46,1819.0,761.68,762.99,761.08,761.46,1819.0
2016-10-11 09:50:00,761.45,761.95,760.89,761.89,1200.0,761.45,761.95,760.89,761.89,1200.0
2016-10-11 09:55:00,761.19,761.93,760.99,761.37,3841.0,761.19,761.93,760.99,761.37,3841.0
2016-10-11 10:00:00,761.44,762.25,761.0,761.98,2310.0,761.44,762.25,761.0,761.98,2310.0
2016-10-11 10:05:00,761.56,762.7,761.56,762.7,3000.0,761.56,762.7,761.56,762.7,3000.0
2016-10-11 10:10:00,762.88,762.88,760.31,760.93,2989.0,762.88,762.88,760.31,760.93,2989.0
2016-10-11 10:15:00,760.09,761.72,760.09,761.33,2800.0,760.09,761.72,760.09,761.33,2800.0
2016-10-11 10:20:00,761.36,761.76,760.92,761.76,2042.0,761.36,761.76,760.92,761.76,2042.0
2016-10-11 10:25:00,761.85,762.31,760.92,761.25,2200.0,761.85,762.31,760.92,761.25,2200.0
2016-10-11 10:30:00,761.29,762.09,761.28,761.97,1900.0,761.29,762.09,761.28,761.97,1900.0
2016-10-11 10:35:00,762.57,762.57,760.92,761.0,5900.0,762.57,762.57,760.92,761.0,5900.0
2016-10-11 10:40:00,761.02,761.7,761.02,761.16,800.0,761.02,761.7,761.02,761.16,800.0
2016-10-11 10:45:00,761.18,761.46,760.06,761.1,2900.0,761.18,761.46,760.06,761.1,2900.0
2016-10-11 10:50:00,760.93,761.36,760.93,761.26,300.0,760.93,761.36,760.93,761.26,300.0
2016-10-11 10:55:00,760.76,761.06,759.99,760.01,1400.0,760.76,761.06,759.99,760.01,1400.0
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 11:05:00,759.43,759.43,759.43,759.43,0.0,759.43,759.43,759.43,759.43,0.0
2016-10-11 11:10:00,759.81,760.57,759.8,760.41,2450.0,759.81,760.57,759.8,760.41,2450.0
2016-10-11 11:15:00,760.29,760.52,759.52,759.52,5309.0,760.29,760.52,759.52,759.52,5309.0
2016-10-11 11:20:00,759.88,761.02,759.87,761.02,700.0,759.88,761.02,759.87,761.02,700.0
2016-10-11 11:25:00,761.11,761.71,761.1,761.63,300.0,761.11,761.71,761.1,761.63,300.0
2016-10-11 11:30:00,761.2,762.23,761.2,762.23,420.0,761.2,762.23,761.2,762.23,420.0
2016-10-11 11:35:00,761.85,762.72,761.85,762.72,800.0,761.85,762.72,761.85,762.72,800.0
2016-10-11 11:40:00,762.38,763.04,762.38,762.47,800.0,762.38,763.04,762.38,762.47,800.0
2016-10-11 11:45:00,762.65,763.43,762.65,763.03,800.0,762.65,763.43,762.65,763.03,800.0
2016-10-11 11:50:00,762.92,763.23,762.92,763.23,200.0,762.92,763.23,762.92,763.23,200.0
2016-10-11 11:55:00,763.68,763.68,763.68,763.68,100.0,763.68,763.68,763.68,763.68,100.0
2016-10-11 12:00:00,763.98,763.98,763.98,763.98,100.0,763.98,763.98,763.98,763.98,100.0
2016-10-11 12:05:00,763.32,763.32,763.2,763.29,700.0,763.32,763.32,763.2,763.29,700.0
2016-10-11 12:10:00,763.51,764.08,763.51,764.08,300.0,763.51,764.08,763.51,764.08,300.0
2016-10-11 12:15:00,763.88,764.63,763.69,764.5,3095.0,763.88,764.63,763.69,764.5,3095.0
2016-10-11 12:20:00,764.59,764.99,763.93,764.2,5550.0,764.59,764.99,763.93,764.2,5550.0
2016-10-11 12:25:00,763.93,764.55,763.89,764.01,5800.0,763.93,764.55,763.89,764.01,5800.0
2016-10-11 12:30:00,763.94,764.3,763.5,763.83,3548.0,763.94,764.3,763.5,763.83,3548.0
2016-10-11 12:35:00,763.73,763.73,762.42,763.37,2372.0,763.73,763.73,762.42,763.37,2372.0
2016-10-11 12:40:00,763.77,764.21,763.77,764.15,400.0,763.77,764.21,763.77,764.15,400.0
2016-10-11 12:45:00,764.72,765.58,764.1,764.72,2000.0,764.72,765.58,764.1,764.72,2000.0
2016-10-11 12:50:00,764.16,764.7,764.06,764.33,4100.0,764.16,764.7,764.06,764.33,4100.0
2016-10-11 12:55:00,764.27,764.4,764.22,764.39,800.0,764.27,764.4,764.22,764.39,800.0
2016-10-11 13:00:00,763.66,763.74,763.2,763.74,1400.0,763.66,763.74,763.2,763.74,1400.0
2016-10-11 13:05:00,764.02,764.02,763.73,763.73,600.0,764.02,764.02,763.73,763.73,600.0
2016-10-11 13:10:00,763.48,763.67,762.19,762.2,1129.0,763.48,763.67,762.19,762.2,1129.0
2016-10-11 13:15:00,762.74,763.08,762.0,762.58,8201.0,762.74,763.08,762.0,762.58,8201.0
2016-10-11 13:20:00,762.81,763.08,762.81,763.08,1300.0,762.81,763.08,762.81,763.08,1300.0
2016-10-11 13:25:00,763.04,763.1,762.83,762.83,1500.0,763.04,763.1,762.83,762.83,1500.0
2016-10-11 13:30:00,763.55,763.55,762.19,763.46,3300.0,763.55,763.55,762.19,763.46,3300.0
2016-10-11 13:35:00,763.61,763.61,762.08,762.5,14898.0,763.61,763.61,762.08,762.5,14898.0
2016-10-11 13:40:00,762.86,762.86,762.18,762.24,1600.0,762.86,762.86,762.18,762.24,1600.0
2016-10-11 13:45:00,762.22,762.62,761.19,761.68,5900.0,762.22,762.62,761.19,761.68,5900.0
2016-10-11 13:50:00,760.76,761.21,760.76,761.21,300.0,760.76,761.21,760.76,761.21,300.0
2016-10-11 13:55:00,761.25,761.62,760.9,760.9,3590.0,761.25,761.62,760.9,760.9,3590.0
2016-10-11 14:00:00,762.33,762.34,761.73,762.03,1002.0,762.33,762.34,761.73,762.03,1002.0
2016-10-11 14:05:00,762.5,762.51,761.43,762.26,4100.0,762.5,762.51,761.43,762.26,4100.0
2016-10-11 14:10:00,762.27,762.27,761.69,762.26,2500.0,762.27,762.27,761.69,762.26,2500.0
2016-10-11 14:15:00,762.15,762.15,761.76,761.85,4400.0,762.15,762.15,761.76,761.85,4400.0
2016-10-11 14:20:00,761.69,763.14,761.69,762.3,3200.0,761.69,763.14,761.69,762.3,3200.0
2016-10-11 14:25:00,762.4,763.18,762.4,763.18,2400.0,762.4,763.18,762.4,763.18,2400.0
2016-10-11 14:30:00,763.0,763.0,762.35,762.49,4900.0,763.0,763.0,762.35,762.49,4900.0
2016-10-11 14:35:00,762.62,762.86,762.03,762.29,2108.0,762.62,762.86,762.03,762.29,2108.0
2016-10-11 14:40:00,762.7,762.7,762.0,762.41,3001.0,762.7,762.7,762.0,762.41,3001.0
2016-10-11 14:45:00,762.54,762.54,762.54,762.54,100.0,762.54,762.54,762.54,762.54,100.0
2016-10-11 14:50:00,762.5,762.5,762.02,762.02,700.0,762.5,762.5,762.02,762.02,700.0
2016-10-11 14:55:00,762.04,762.86,761.98,762.06,1900.0,762.04,762.86,761.98,762.06,1900.0
2016-10-11 15:00:00,762.12,762.84,762.12,762.39,1200.0,762.12,762.84,762.12,762.39,1200.0
2016-10-11 15:05:00,762.02,762.3,761.97,761.98,600.0,762.02,762.3,761.97,761.98,600.0
2016-10-11 15:10:00,761.98,762.01,761.8,761.8,800.0,761.98,762.01,761.8,761.8,800.0
2016-10-11 15:15:00,761.7,762.08,761.0,761.54,5800.0,761.7,762.08,761.0,761.54,5800.0
2016-10-11 15:20:00,761.54,761.54,761.28,761.48,2300.0,761.54,761.54,761.28,761.48,2300.0
2016-10-11 15:25:00,761.47,761.47,760.27,760.27,1622.0,761.47,761.47,760.27,760.27,1622.0
2016-10-11 15:30:00,760.68,760.79,760.32,760.4,3603.0,760.68,760.79,760.32,760.4,3603.0
2016-10-11 15:35:00,760.71,760.71,760.14,760.17,800.0,760.71,760.71,760.14,760.17,800.0
2016-10-11 15:40:00,760.36,761.42,760.36,761.42,1516.0,760.36,761.42,760.36,761.42,1516.0
2016-10-11 15:45:00,761.3,761.75,760.92,761.12,3714.0,761.3,761.75,760.92,761.12,3714.0
2016-10-11 15:50:00,761.47,761.81,761.19,761.19,700.0,761.47,761.81,761.19,761.19,700.0
2016-10-11 15:55:00,761.1,761.1,759.94,760.8,6375.0,761.1,761.1,759.94,760.8,6375.0
2016-10-12 09:30:00,759.34,761.9,759.34,761.9,2093.0,759.34,761.9,759.34,761.9,2093.0
2016-10-12 09:35:00,760.75,761.92,759.69,761.92,1951.0,760.75,761.92,759.69,761.92,1951.0
2016-10-12 09:40:00,761.17,762.99,761.17,762.99,800.0,761.17,762.99,761.17,762.99,800.0
2016-10-12 09:45:00,763.88,763.88,762.0,762.0,200.0,763.88,763.88,762.0,762.0,200.0
2016-10-12 09:50:00,762.17,763.63,761.32,761.32,600.0,762.17,763.63,761.32,761.32,600.0
2016-10-12 09:55:00,761.09,762.41,761.08,762.41,588.0,761.09,762.41,761.08,762.41,588.0
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 10:05:00,761.0,761.0,761.0,761.0,0.0,761.0,761.0,761.0,761.0,0.0
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 10:15:00,762.1,762.1,762.1,762.1,0.0,762.1,762.1,762.1,762.1,0.0
2016-10-12 10:20:00,761.44,761.84,760.32,760.34,10300.0,761.44,761.84,760.32,760.34,10300.0
2016-10-12 10:25:00,760.89,761.26,760.47,760.47,4300.0,760.89,761.26,760.47,760.47,4300.0
2016-10-12 10:30:00,760.15,760.66,759.96,760.66,600.0,760.15,760.66,759.96,760.66,600.0
2016-10-12 10:35:00,760.21,760.21,760.21,760.21,100.0,760.21,760.21,760.21,760.21,100.0
2016-10-12 10:40:00,760.68,761.27,759.97,760.37,3400.0,760.68,761.27,759.97,760.37,3400.0
2016-10-12 10:45:00,759.34,759.34,759.18,759.18,400.0,759.34,759.34,759.18,759.18,400.0
2016-10-12 10:50:00,759.38,759.38,759.1,759.1,479.0,759.38,759.38,759.1,759.1,479.0
2016-10-12 10:55:00,759.54,759.59,759.53,759.59,200.0,759.54,759.59,759.53,759.59,200.0
2016-10-12 11:00:00,759.39,760.31,759.24,759.98,3632.0,759.39,760.31,759.24,759.98,3632.0
2016-10-12 11:05:00,759.93,760.0,759.93,760.0,400.0,759.93,760.0,759.93,760.0,400.0
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 11:15:00,760.0,760.0,760.0,760.0,0.0,760.0,760.0,760.0,760.0,0.0
2016-10-12 11:20:00,760.0,760.0,760.0,760.0,0.0,760.0,760.0,760.0,760.0,0.0
2016-10-12 11:25:00,760.24,760.24,759.73,759.73,300.0,760.24,760.24,759.73,759.73,300.0
2016-10-12 11:30:00,760.04,760.46,759.81,760.08,3000.0,760.04,760.46,759.81,760.08,3000.0
2016-10-12 11:35:00,760.14,760.59,759.83,760.04,3668.0,760.14,760.59,759.83,760.04,3668.0
2016-10-12 11:40:00,759.98,760.0,759.41,759.75,13700.0,759.98,760.0,759.41,759.75,13700.0
2016-10-12 11:45:00,759.75,759.77,759.35,759.36,900.0,759.75,759.77,759.35,759.36,900.0
2016-10-12 11:50:00,759.55,759.75,759.42,759.74,1930.0,759.55,759.75,759.42,759.74,1930.0
2016-10-12 11:55:00,759.64,759.64,759.19,759.19,300.0,759.64,759.64,759.19,759.19,300.0
2016-10-12 12:00:00,759.93,760.19,759.3,760.03,8600.0,759.93,760.19,759.3,760.03,8600.0
2016-10-12 12:05:00,760.15,760.15,760.0,760.01,400.0,760.15,760.15,760.0,760.01,400.0
2016-10-12 12:10:00,760.01,760.01,760.01,760.01,0.0,760.01,760.01,760.01,760.01,0.0
2016-10-12 12:15:00,759.51,759.51,759.51,759.51,100.0,759.51,759.51,759.51,759.51,100.0
2016-10-12 12:20:00,760.7,760.7,760.36,760.36,500.0,760.7,760.7,760.36,760.36,500.0
2016-10-12 12:25:00,761.07,761.33,760.56,761.02,898.0,761.07,761.33,760.56,761.02,898.0
2016-10-12 12:30:00,760.73,761.3,760.73,761.15,900.0,760.73,761.3,760.73,761.15,900.0
2016-10-12 12:35:00,761.01,761.5,761.0,761.31,2709.0,761.01,761.5,761.0,761.31,2709.0
2016-10-12 12:40:00,761.5,761.5,761.5,761.5,100.0,761.5,761.5,761.5,761.5,100.0
2016-10-12 12:45:00,761.45,761.47,760.6,760.6,5050.0,761.45,761.47,760.6,760.6,5050.0
2016-10-12 12:50:00,761.59,761.74,761.59,761.74,300.0,761.59,761.74,761.59,761.74,300.0
2016-10-12 12:55:00,761.41,761.43,761.41,761.43,700.0,761.41,761.43,761.41,761.43,700.0
2016-10-12 13:00:00,761.43,761.43,761.43,761.43,0.0,761.43,761.43,761.43,761.43,0.0
2016-10-12 13:05:00,761.33,762.7,761.33,762.7,2800.0,761.33,762.7,761.33,762.7,2800.0
2016-10-12 13:10:00,762.44,762.46,761.97,761.97,4001.0,762.44,762.46,761.97,761.97,4001.0
2016-10-12 13:15:00,762.5,763.0,762.48,762.97,2338.0,762.5,763.0,762.48,762.97,2338.0
2016-10-12 13:20:00,762.98,763.5,762.62,763.0,4100.0,762.98,763.5,762.62,763.0,4100.0
2016-10-12 13:25:00,763.5,763.69,762.99,763.68,3700.0,763.5,763.69,762.99,763.68,3700.0
2016-10-12 13:30:00,763.69,763.69,762.88,763.21,2712.0,763.69,763.69,762.88,763.21,2712.0
2016-10-12 13:35:00,763.32,763.5,762.9,763.4,1600.0,763.32,763.5,762.9,763.4,1600.0
2016-10-12 13:40:00,763.68,763.95,763.4,763.91,500.0,763.68,763.95,763.4,763.91,500.0
2016-10-12 13:45:00,763.75,763.75,763.48,763.75,300.0,763.75,763.75,763.48,763.75,300.0
2016-10-12 13:50:00,763.73,763.81,763.07,763.25,3928.0,763.73,763.81,763.07,763.25,3928.0
2016-10-12 13:55:00,763.15,763.22,762.47,763.08,7572.0,763.15,763.22,762.47,763.08,7572.0
2016-10-12 14:00:00,763.55,764.47,763.55,763.71,300.0,763.55,764.47,763.55,763.71,300.0
2016-10-12 14:05:00,764.32,764.75,764.32,764.74,1100.0,764.32,764.75,764.32,764.74,1100.0
2016-10-12 14:10:00,765.24,765.26,765.24,765.26,200.0,765.24,765.26,765.24,765.26,200.0
2016-10-12 14:15:00,765.94,766.01,765.63,766.0,500.0,765.94,766.01,765.63,766.0,500.0
2016-10-12 14:20:00,765.67,766.09,765.67,766.09,700.0,765.67,766.09,765.67,766.09,700.0
2016-10-12 14:25:00,765.57,765.6,764.58,764.58,1300.0,765.57,765.6,764.58,764.58,1300.0
2016-10-12 14:30:00,764.02,765.09,764.02,764.99,817.0,764.02,765.09,764.02,764.99,817.0
2016-10-12 14:35:00,765.18,765.2,764.41,764.41,3607.0,765.18,765.2,764.41,764.41,3607.0
2016-10-12 14:40:00,764.49,764.49,763.62,763.75,1000.0,764.49,764.49,763.62,763.75,1000.0
2016-10-12 14:45:00,763.76,764.08,763.76,763.94,2043.0,763.76,764.08,763.76,763.94,2043.0
2016-10-12 14:50:00,764.76,764.76,764.73,764.74,700.0,764.76,764.76,764.73,764.74,700.0
2016-10-12 14:55:00,764.46,764.51,764.14,764.23,700.0,764.46,764.51,764.14,764.23,700.0
2016-10-12 15:00:00,764.03,764.05,763.43,763.78,1600.0,764.03,764.05,763.43,763.78,1600.0
2016-10-12 15:05:00,763.87,764.46,763.78,764.26,1050.0,763.87,764.46,763.78,764.26,1050.0
2016-10-12 15:10:00,764.62,764.69,764.46,764.63,500.0,764.62,764.69,764.46,764.63,500.0
2016-10-12 15:15:00,764.5,764.5,764.24,764.4,1700.0,764.5,764.5,764.24,764.4,1700.0
2016-10-12 15:20:00,764.34,764.52,764.0,764.0,1287.0,764.34,764.52,764.0,764.0,1287.0
2016-10-12 15:25:00,763.83,763.83,763.0,763.42,4100.0,763.83,763.83,763.0,763.42,4100.0
2016-10-12 15:30:00,763.05,763.05,762.9,762.9,1200.0,763.05,763.05,762.9,762.9,1200.0
2016-10-12 15:35:00,762.72,763.62,762.5,763.38,2700.0,762.72,763.62,762.5,763.38,2700.0
2016-10-12 15:40:00,763.38,763.63,763.04,763.63,4880.0,763.38,763.63,763.04,763.63,4880.0
2016-10-12 15:45:00,763.25,763.59,763.16,763.5,4300.0,763.25,763.59,763.16,763.5,4300.0
2016-10-12 15:50:00,763.4,763.5,762.5,762.51,7000.0,763.4,763.5,762.5,762.51,7000.0
2016-10-12 15:55:00,762.51,762.51,761.77,762.02,9531.0,762.51,762.51,761.77,762.02,9531.0
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 09:35:00,758.72,758.72,758.72,758.72,0.0,758.72,758.72,758.72,758.72,0.0
2016-10-13 09:40:00,761.16,761.16,761.16,761.16,200.0,761.16,761.16,761.16,761.16,200.0
2016-10-13 09:45:00,760.76,760.76,759.56,759.56,300.0,760.76,760.76,759.56,759.56,300.0
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 09:55:00,759.0,759.0,759.0,759.0,0.0,759.0,759.0,759.0,759.0,0.0
2016-10-13 10:00:00,759.73,760.35,759.0,759.03,2400.0,759.73,760.35,759.0,759.03,2400.0
2016-10-13 10:05:00,759.33,760.14,759.03,759.36,1300.0,759.33,760.14,759.03,759.36,1300.0
2016-10-13 10:10:00,758.81,758.82,756.45,758.47,1360.0,758.81,758.82,756.45,758.47,1360.0
2016-10-13 10:15:00,758.55,759.26,758.55,758.98,500.0,758.55,759.26,758.55,758.98,500.0
2016-10-13 10:20:00,758.98,759.67,758.96,759.0,1200.0,758.98,759.67,758.96,759.0,1200.0
2016-10-13 10:25:00,758.37,759.58,758.37,759.12,745.0,758.37,759.58,758.37,759.12,745.0
2016-10-13 10:30:00,758.84,759.84,758.37,759.09,2300.0,758.84,759.84,758.37,759.09,2300.0
2016-10-13 10:35:00,759.84,760.41,759.39,760.41,600.0,759.84,760.41,759.39,760.41,600.0
2016-10-13 10:40:00,760.49,760.5,759.05,759.05,400.0,760.49,760.5,759.05,759.05,400.0
2016-10-13 10:45:00,759.58,759.99,759.19,759.2,1200.0,759.58,759.99,759.19,759.2,1200.0
2016-10-13 10:50:00,759.42,760.0,759.0,759.0,900.0,759.42,760.0,759.0,759.0,900.0
2016-10-13 10:55:00,759.71,760.19,759.41,760.19,1000.0,759.71,760.19,759.41,760.19,1000.0
2016-10-13 11:00:00,760.87,760.87,759.94,760.11,600.0,760.87,760.87,759.94,760.11,600.0
2016-10-13 11:05:00,760.37,762.0,759.89,762.0,1800.0,760.37,762.0,759.89,762.0,1800.0
2016-10-13 11:10:00,761.75,762.0,760.91,761.98,1400.0,761.75,762.0,760.91,761.98,1400.0
2016-10-13 11:15:00,761.5,762.64,761.19,762.28,2511.0,761.5,762.64,761.19,762.28,2511.0
2016-10-13 11:20:00,762.0,762.47,761.97,762.41,700.0,762.0,762.47,761.97,762.41,700.0
2016-10-13 11:25:00,761.49,763.73,761.49,763.73,2800.0,761.49,763.73,761.49,763.73,2800.0
2016-10-13 11:30:00,763.14,764.0,763.14,764.0,800.0,763.14,764.0,763.14,764.0,800.0
2016-10-13 11:35:00,763.72,763.72,762.0,762.0,3568.0,763.72,763.72,762.0,762.0,3568.0
2016-10-13 11:40:00,762.51,762.64,762.5,762.64,450.0,762.51,762.64,762.5,762.64,450.0
2016-10-13 11:45:00,763.09,763.24,762.45,762.81,600.0,763.09,763.24,762.45,762.81,600.0
2016-10-13 11:50:00,763.05,763.54,762.59,763.54,600.0,763.05,763.54,762.59,763.54,600.0
2016-10-13 11:55:00,763.56,764.85,763.53,764.66,1200.0,763.56,764.85,763.53,764.66,1200.0
2016-10-13 12:00:00,764.66,764.66,764.66,764.66,0.0,764.66,764.66,764.66,764.66,0.0
2016-10-13 12:05:00,763.96,764.21,763.67,764.01,1310.0,763.96,764.21,763.67,764.01,1310.0
2016-10-13 12:10:00,763.63,764.04,762.7,763.59,3516.0,763.63,764.04,762.7,763.59,3516.0
2016-10-13 12:15:00,763.47,763.92,763.39,763.73,1626.0,763.47,763.92,763.39,763.73,1626.0
2016-10-13 12:20:00,763.54,763.71,763.54,763.71,300.0,763.54,763.71,763.54,763.71,300.0
2016-10-13 12:25:00,763.77,764.48,763.77,764.28,800.0,763.77,764.48,763.77,764.28,800.0
2016-10-13 12:30:00,764.19,764.55,764.0,764.39,1400.0,764.19,764.55,764.0,764.39,1400.0
2016-10-13 12:35:00,764.55,765.73,764.55,764.96,1600.0,764.55,765.73,764.55,764.96,1600.0
2016-10-13 12:40:00,764.73,765.16,764.08,764.08,500.0,764.73,765.16,764.08,764.08,500.0
2016-10-13 12:45:00,764.54,764.56,762.99,762.99,2700.0,764.54,764.56,762.99,762.99,2700.0
2016-10-13 12:50:00,762.97,762.97,762.45,762.47,700.0,762.97,762.97,762.45,762.47,700.0
2016-10-13 12:55:00,762.12,762.61,761.99,762.23,1283.0,762.12,762.61,761.99,762.23,1283.0
2016-10-13 13:00:00,762.23,762.23,762.23,762.23,0.0,762.23,762.23,762.23,762.23,0.0
2016-10-13 13:05:00,762.43,763.05,762.43,763.05,400.0,762.43,763.05,762.43,763.05,400.0
2016-10-13 13:10:00,762.4,762.55,762.2,762.43,1000.0,762.4,762.55,762.2,762.43,1000.0
2016-10-13 13:15:00,762.51,763.07,762.51,762.93,416.0,762.51,763.07,762.51,762.93,416.0
2016-10-13 13:20:00,763.05,763.05,763.05,763.05,100.0,763.05,763.05,763.05,763.05,100.0
2016-10-13 13:25:00,762.89,764.19,762.89,764.12,711.0,762.89,764.19,762.89,764.12,711.0
2016-10-13 13:30:00,764.03,764.03,763.36,763.37,345.0,764.03,764.03,763.36,763.37,345.0
2016-10-13 13:35:00,763.58,763.69,763.16,763.63,1003.0,763.58,763.69,763.16,763.63,1003.0
2016-10-13 13:40:00,764.2,765.23,763.76,765.23,800.0,764.2,765.23,763.76,765.23,800.0
2016-10-13 13:45:00,764.1,765.48,764.1,765.48,228.0,764.1,765.48,764.1,765.48,228.0
2016-10-13 13:50:00,765.39,765.46,764.79,765.38,1200.0,765.39,765.46,764.79,765.38,1200.0
2016-10-13 13:55:00,765.73,765.82,765.11,765.64,2100.0,765.73,765.82,765.11,765.64,2100.0
2016-10-13 14:00:00,765.23,765.34,764.49,764.49,1200.0,765.23,765.34,764.49,764.49,1200.0
2016-10-13 14:05:00,764.58,765.5,764.58,765.5,200.0,764.58,765.5,764.58,765.5,200.0
2016-10-13 14:10:00,765.01,765.02,765.01,765.01,100.0,765.01,765.02,765.01,765.01,100.0
2016-10-13 14:15:00,765.09,765.13,765.08,765.13,600.0,765.09,765.13,765.08,765.13,600.0
2016-10-13 14:20:00,765.1,765.41,765.1,765.38,500.0,765.1,765.41,765.1,765.38,500.0
2016-10-13 14:25:00,765.23,765.56,765.23,765.56,600.0,765.23,765.56,765.23,765.56,600.0
2016-10-13 14:30:00,765.43,765.87,765.4,765.75,700.0,765.43,765.87,765.4,765.75,700.0
2016-10-13 14:35:00,765.75,765.76,765.72,765.74,5266.0,765.75,765.76,765.72,765.74,5266.0
2016-10-13 14:40:00,765.72,765.73,765.24,765.39,1000.0,765.72,765.73,765.24,765.39,1000.0
2016-10-13 14:45:00,765.91,766.07,765.91,766.05,1022.0,765.91,766.07,765.91,766.05,1022.0
2016-10-13 14:50:00,766.03,766.03,766.02,766.03,100.0,766.03,766.03,766.02,766.03,100.0
2016-10-13 14:55:00,766.07,766.07,766.04,766.05,200.0,766.07,766.07,766.04,766.05,200.0
2016-10-13 15:00:00,766.16,766.16,766.02,766.02,200.0,766.16,766.16,766.02,766.02,200.0
2016-10-13 15:05:00,766.25,766.84,765.81,766.84,3921.0,766.25,766.84,765.81,766.84,3921.0
2016-10-13 15:10:00,766.98,766.98,766.43,766.7,900.0,766.98,766.98,766.43,766.7,900.0
2016-10-13 15:15:00,766.8,766.8,766.51,766.6,2100.0,766.8,766.8,766.51,766.6,2100.0
2016-10-13 15:20:00,766.58,767.52,766.47,767.22,1600.0,766.58,767.52,766.47,767.22,1600.0
2016-10-13 15:25:00,767.31,767.31,766.42,766.55,2828.0,767.31,767.31,766.42,766.55,2828.0
2016-10-13 15:30:00,766.95,767.74,766.84,767.74,2400.0,766.95,767.74,766.84,767.74,2400.0
2016-10-13 15:35:00,767.79,768.08,767.5,768.05,4400.0,767.79,768.08,767.5,768.05,4400.0
2016-10-13 15:40:00,767.68,768.37,767.63,768.08,4007.0,767.68,768.37,767.63,768.08,4007.0
2016-10-13 15:45:00,768.31,768.31,767.56,768.02,5952.0,768.31,768.31,767.56,768.02,5952.0
2016-10-13 15:50:00,768.02,768.02,767.14,767.42,2500.0,768.02,768.02,767.14,767.42,2500.0
2016-10-13 15:55:00,767.17,767.87,766.73,767.87,7198.0,767.17,767.87,766.73,767.87,7198.0
2016-10-14 09:30:00,770.07,770.18,767.0,767.0,1247.0,770.07,770.18,767.0,767.0,1247.0
2016-10-14 09:35:00,767.08,769.7,767.08,769.33,2600.0,767.08,769.7,767.08,769.33,2600.0
2016-10-14 09:40:00,769.1,771.41,769.01,771.41,1200.0,769.1,771.41,769.01,771.41,1200.0
2016-10-14 09:45:00,772.0,774.35,771.36,773.95,4271.0,772.0,774.35,771.36,773.95,4271.0
2016-10-14 09:50:00,773.92,774.76,773.59,774.7,4035.0,773.92,774.76,773.59,774.7,4035.0
2016-10-14 09:55:00,774.2,774.5,773.67,773.67,1200.0,774.2,774.5,773.67,773.67,1200.0
2016-10-14 10:00:00,774.08,774.08,771.32,772.89,1600.0,774.08,774.08,771.32,772.89,1600.0
2016-10-14 10:05:00,772.86,773.6,772.67,773.6,2300.0,772.86,773.6,772.67,773.6,2300.0
2016-10-14 10:10:00,773.74,775.14,773.27,775.14,1900.0,773.74,775.14,773.27,775.14,1900.0
2016-10-14 10:15:00,775.34,775.36,773.78,773.78,4572.0,775.34,775.36,773.78,773.78,4572.0
2016-10-14 10:20:00,773.55,773.58,771.64,771.64,1800.0,773.55,773.58,771.64,771.64,1800.0
2016-10-14 10:25:00,772.53,772.53,771.59,772.07,1200.0,772.53,772.53,771.59,772.07,1200.0
2016-10-14 10:30:00,772.04,772.43,771.02,772.01,3116.0,772.04,772.43,771.02,772.01,3116.0
2016-10-14 10:35:00,771.67,772.54,771.67,772.54,900.0,771.67,772.54,771.67,772.54,900.0
2016-10-14 10:40:00,772.11,773.27,771.9,773.27,1300.0,772.11,773.27,771.9,773.27,1300.0
2016-10-14 10:45:00,773.5,773.5,773.35,773.35,200.0,773.5,773.5,773.35,773.35,200.0
2016-10-14 10:50:00,773.42,773.69,773.42,773.69,398.0,773.42,773.69,773.42,773.69,398.0
2016-10-14 10:55:00,773.44,773.76,771.43,772.06,6748.0,773.44,773.76,771.43,772.06,6748.0
2016-10-14 11:00:00,771.82,771.98,770.62,770.62,2600.0,771.82,771.98,770.62,770.62,2600.0
2016-10-14 11:05:00,771.01,771.15,770.13,771.15,3804.0,771.01,771.15,770.13,771.15,3804.0
2016-10-14 11:10:00,771.11,771.11,770.07,770.69,2019.0,771.11,771.11,770.07,770.69,2019.0
2016-10-14 11:15:00,770.55,771.19,770.23,770.65,2200.0,770.55,771.19,770.23,770.65,2200.0
2016-10-14 11:20:00,770.67,771.2,770.21,771.2,1971.0,770.67,771.2,770.21,771.2,1971.0
2016-10-14 11:25:00,770.88,771.31,770.71,770.71,622.0,770.88,771.31,770.71,770.71,622.0
2016-10-14 11:30:00,770.54,770.54,768.14,769.36,3600.0,770.54,770.54,768.14,769.36,3600.0
2016-10-14 11:35:00,770.13,770.45,770.09,770.25,700.0,770.13,770.45,770.09,770.25,700.0
2016-10-14 11:40:00,769.98,770.32,769.28,770.32,2137.0,769.98,770.32,769.28,770.32,2137.0
2016-10-14 11:45:00,770.67,770.74,770.67,770.7,800.0,770.67,770.74,770.67,770.7,800.0
2016-10-14 11:50:00,771.35,771.36,771.05,771.05,400.0,771.35,771.36,771.05,771.05,400.0
2016-10-14 11:55:00,771.57,771.57,770.31,770.48,3341.0,771.57,771.57,770.31,770.48,3341.0
2016-10-14 12:00:00,770.46,771.17,770.46,771.15,2602.0,770.46,771.17,770.46,771.15,2602.0
2016-10-14 12:05:00,770.59,770.74,769.5,770.09,1400.0,770.59,770.74,769.5,770.09,1400.0
2016-10-14 12:10:00,770.21,770.21,769.41,770.11,1700.0,770.21,770.21,769.41,770.11,1700.0
2016-10-14 12:15:00,769.45,769.45,768.46,768.46,300.0,769.45,769.45,768.46,768.46,300.0
2016-10-14 12:20:00,769.3,769.45,769.03,769.11,600.0,769.3,769.45,769.03,769.11,600.0
2016-10-14 12:25:00,768.74,769.84,768.74,769.84,1100.0,768.74,769.84,768.74,769.84,1100.0
2016-10-14 12:30:00,769.93,769.95,768.97,769.25,1766.0,769.93,769.95,768.97,769.25,1766.0
2016-10-14 12:35:00,769.79,769.79,769.25,769.64,600.0,769.79,769.79,769.25,769.64,600.0
2016-10-14 12:40:00,769.88,770.03,769.86,770.03,700.0,769.88,770.03,769.86,770.03,700.0
2016-10-14 12:45:00,770.35,770.37,769.64,769.89,2156.0,770.35,770.37,769.64,769.89,2156.0
2016-10-14 12:50:00,769.43,769.43,769.22,769.22,600.0,769.43,769.43,769.22,769.22,600.0
2016-10-14 12:55:00,770.12,770.12,770.11,770.12,100.0,770.12,770.12,770.11,770.12,100.0
2016-10-14 13:00:00,769.87,769.87,768.52,768.55,1445.0,769.87,769.87,768.52,768.55,1445.0
2016-10-14 13:05:00,768.28,770.23,768.28,770.22,1326.0,768.28,770.23,768.28,770.22,1326.0
2016-10-14 13:10:00,770.21,770.21,768.83,769.02,3010.0,770.21,770.21,768.83,769.02,3010.0
2016-10-14 13:15:00,769.42,769.73,769.42,769.7,644.0,769.42,769.73,769.42,769.7,644.0
2016-10-14 13:20:00,769.78,769.78,769.78,769.78,100.0,769.78,769.78,769.78,769.78,100.0
2016-10-14 13:25:00,769.29,769.76,769.13,769.13,2283.0,769.29,769.76,769.13,769.13,2283.0
2016-10-14 13:30:00,768.93,769.02,768.58,768.74,1000.0,768.93,769.02,768.58,768.74,1000.0
2016-10-14 13:35:00,769.11,769.37,768.58,769.37,775.0,769.11,769.37,768.58,769.37,775.0
2016-10-14 13:40:00,769.11,769.49,768.27,768.27,1400.0,769.11,769.49,768.27,768.27,1400.0
2016-10-14 13:45:00,768.24,770.03,768.24,770.03,1500.0,768.24,770.03,768.24,770.03,1500.0
2016-10-14 13:50:00,769.44,769.44,768.75,768.75,1800.0,769.44,769.44,768.75,768.75,1800.0
2016-10-14 13:55:00,768.83,769.43,768.83,769.43,500.0,768.83,769.43,768.83,769.43,500.0
2016-10-14 14:00:00,769.25,769.27,769.25,769.27,200.0,769.25,769.27,769.25,769.27,200.0
2016-10-14 14:05:00,769.22,769.22,767.68,767.68,1901.0,769.22,769.22,767.68,767.68,1901.0
2016-10-14 14:10:00,767.5,767.5,767.26,767.26,1000.0,767.5,767.5,767.26,767.26,1000.0
2016-10-14 14:15:00,767.22,767.51,765.96,767.51,2300.0,767.22,767.51,765.96,767.51,2300.0
2016-10-14 14:20:00,767.5,767.57,766.81,766.81,2898.0,767.5,767.57,766.81,766.81,2898.0
2016-10-14 14:25:00,766.81,767.07,766.81,767.07,300.0,766.81,767.07,766.81,767.07,300.0
2016-10-14 14:30:00,767.0,767.0,766.17,766.38,1200.0,767.0,767.0,766.17,766.38,1200.0
2016-10-14 14:35:00,766.37,766.5,765.65,765.95,3098.0,766.37,766.5,765.65,765.95,3098.0
2016-10-14 14:40:00,766.17,766.52,765.75,766.19,2800.0,766.17,766.52,765.75,766.19,2800.0
2016-10-14 14:45:00,766.19,766.49,766.19,766.49,500.0,766.19,766.49,766.19,766.49,500.0
2016-10-14 14:50:00,766.07,766.5,765.43,765.43,2900.0,766.07,766.5,765.43,765.43,2900.0
2016-10-14 14:55:00,765.42,765.42,763.59,763.59,3198.0,765.42,765.42,763.59,763.59,3198.0
2016-10-14 15:00:00,764.39,764.71,764.13,764.71,1600.0,764.39,764.71,764.13,764.71,1600.0
2016-10-14 15:05:00,764.46,764.69,763.53,764.5,4304.0,764.46,764.69,763.53,764.5,4304.0
2016-10-14 15:10:00,764.69,764.69,764.1,764.15,2500.0,764.69,764.69,764.1,764.15,2500.0
2016-10-14 15:15:00,764.42,764.69,764.11,764.16,1200.0,764.42,764.69,764.11,764.16,1200.0
2016-10-14 15:20:00,764.37,764.37,763.76,764.2,1400.0,764.37,764.37,763.76,764.2,1400.0
2016-10-14 15:25:00,764.04,764.39,763.81,764.27,2157.0,764.04,764.39,763.81,764.27,2157.0
2016-10-14 15:30:00,764.06,764.95,764.03,764.04,4000.0,764.06,764.95,764.03,764.04,4000.0
2016-10-14 15:35:00,764.06,764.27,764.06,764.1,800.0,764.06,764.27,764.06,764.1,800.0
2016-10-14 15:40:00,764.44,764.56,763.71,764.17,4545.0,764.44,764.56,763.71,764.17,4545.0
2016-10-14 15:45:00,763.72,764.9,763.54,764.25,3825.0,763.72,764.9,763.54,764.25,3825.0
2016-10-14 15:50:00,764.65,764.8,764.12,764.39,4413.0,764.65,764.8,764.12,764.39,4413.0
2016-10-14 15:55:00,764.26,764.67,762.82,763.93,10597.0,764.26,764.67,762.82,763.93,10597.0
2016-10-17 09:30:00,760.71,761.18,760.71,761.18,1293.0,760.71,761.18,760.71,761.18,1293.0
2016-10-17 09:35:00,761.9,762.0,761.9,762.0,500.0,761.9,762.0,761.9,762.0,500.0
2016-10-17 09:40:00,761.25,761.39,761.25,761.39,200.0,761.25,761.39,761.25,761.39,200.0
2016-10-17 09:45:00,761.14,761.15,761.14,761.14,100.0,761.14,761.15,761.14,761.14,100.0
2016-10-17 09:50:00,761.5,761.74,760.56,760.56,3100.0,761.5,761.74,760.56,760.56,3100.0
2016-10-17 09:55:00,760.27,760.83,759.61,760.83,400.0,760.27,760.83,759.61,760.83,400.0
2016-10-17 10:00:00,760.58,761.02,759.99,759.99,3700.0,760.58,761.02,759.99,759.99,3700.0
2016-10-17 10:05:00,759.92,759.92,759.84,759.84,300.0,759.92,759.92,759.84,759.84,300.0
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 10:15:00,759.56,759.56,759.56,759.56,0.0,759.56,759.56,759.56,759.56,0.0
2016-10-17 10:20:00,758.11,760.2,758.11,760.2,1800.0,758.11,760.2,758.11,760.2,1800.0
2016-10-17 10:25:00,761.29,761.66,761.12,761.12,1100.0,761.29,761.66,761.12,761.12,1100.0
2016-10-17 10:30:00,761.34,761.87,760.92,761.2,2314.0,761.34,761.87,760.92,761.2,2314.0
2016-10-17 10:35:00,761.61,761.74,761.38,761.54,2205.0,761.61,761.74,761.38,761.54,2205.0
2016-10-17 10:40:00,761.53,761.56,761.06,761.06,1400.0,761.53,761.56,761.06,761.06,1400.0
2016-10-17 10:45:00,761.01,761.01,760.02,760.03,1081.0,761.01,761.01,760.02,760.03,1081.0
2016-10-17 10:50:00,759.82,759.83,759.31,759.31,2000.0,759.82,759.83,759.31,759.31,2000.0
2016-10-17 10:55:00,759.32,759.6,759.17,759.6,600.0,759.32,759.6,759.17,759.6,600.0
2016-10-17 11:00:00,759.61,760.73,759.34,760.72,1300.0,759.61,760.73,759.34,760.72,1300.0
2016-10-17 11:05:00,760.68,760.83,760.02,760.41,3900.0,760.68,760.83,760.02,760.41,3900.0
2016-10-17 11:10:00,760.38,760.99,759.93,760.64,2539.0,760.38,760.99,759.93,760.64,2539.0
2016-10-17 11:15:00,760.66,760.8,760.08,760.38,3538.0,760.66,760.8,760.08,760.38,3538.0
2016-10-17 11:20:00,760.34,760.34,760.33,760.34,200.0,760.34,760.34,760.33,760.34,200.0
2016-10-17 11:25:00,760.13,760.13,758.87,759.23,4600.0,760.13,760.13,758.87,759.23,4600.0
2016-10-17 11:30:00,759.5,759.78,759.5,759.78,500.0,759.5,759.78,759.5,759.78,500.0
2016-10-17 11:35:00,759.81,759.81,759.79,759.79,290.0,759.81,759.81,759.79,759.79,290.0
2016-10-17 11:40:00,759.74,760.22,759.62,760.04,2000.0,759.74,760.22,759.62,760.04,2000.0
2016-10-17 11:45:00,760.46,760.9,759.77,760.26,3507.0,760.46,760.9,759.77,760.26,3507.0
2016-10-17 11:50:00,759.95,760.47,759.95,760.15,2405.0,759.95,760.47,759.95,760.15,2405.0
2016-10-17 11:55:00,760.04,760.52,759.77,760.52,3156.0,760.04,760.52,759.77,760.52,3156.0
2016-10-17 12:00:00,760.08,760.39,759.99,760.18,1200.0,760.08,760.39,759.99,760.18,1200.0
2016-10-17 12:05:00,760.18,760.23,759.61,759.62,1600.0,760.18,760.23,759.61,759.62,1600.0
2016-10-17 12:10:00,759.27,759.27,758.9,759.03,1100.0,759.27,759.27,758.9,759.03,1100.0
2016-10-17 12:15:00,759.54,760.23,759.54,760.14,900.0,759.54,760.23,759.54,760.14,900.0
2016-10-17 12:20:00,760.21,760.5,759.77,760.0,2838.0,760.21,760.5,759.77,760.0,2838.0
2016-10-17 12:25:00,760.0,760.48,759.93,760.13,1504.0,760.0,760.48,759.93,760.13,1504.0
2016-10-17 12:30:00,759.87,760.19,759.78,760.18,2700.0,759.87,760.19,759.78,760.18,2700.0
2016-10-17 12:35:00,760.15,760.24,759.56,759.7,1300.0,760.15,760.24,759.56,759.7,1300.0
2016-10-17 12:40:00,759.31,759.66,758.92,759.45,1326.0,759.31,759.66,758.92,759.45,1326.0
2016-10-17 12:45:00,759.36,759.63,758.99,758.99,701.0,759.36,759.63,758.99,758.99,701.0
2016-10-17 12:50:00,759.47,759.57,759.47,759.57,200.0,759.47,759.57,759.47,759.57,200.0
2016-10-17 12:55:00,759.26,759.38,759.21,759.21,300.0,759.26,759.38,759.21,759.21,300.0
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 13:05:00,759.0,759.0,759.0,759.0,0.0,759.0,759.0,759.0,759.0,0.0
2016-10-17 13:10:00,759.1,759.1,758.94,758.94,323.0,759.1,759.1,758.94,758.94,323.0
2016-10-17 13:15:00,758.78,758.78,758.18,758.18,700.0,758.78,758.78,758.18,758.18,700.0
2016-10-17 13:20:00,758.16,758.16,757.65,757.72,500.0,758.16,758.16,757.65,757.72,500.0
2016-10-17 13:25:00,757.84,758.26,757.77,758.26,1237.0,757.84,758.26,757.77,758.26,1237.0
2016-10-17 13:30:00,758.56,758.57,758.0,758.0,1183.0,758.56,758.57,758.0,758.0,1183.0
2016-10-17 13:35:00,757.97,759.27,757.87,759.27,1710.0,757.97,759.27,757.87,759.27,1710.0
2016-10-17 13:40:00,759.5,760.2,759.17,759.67,2500.0,759.5,760.2,759.17,759.67,2500.0
2016-10-17 13:45:00,759.48,759.76,759.33,759.76,971.0,759.48,759.76,759.33,759.76,971.0
2016-10-17 13:50:00,760.02,760.02,758.41,759.03,4356.0,760.02,760.02,758.41,759.03,4356.0
2016-10-17 13:55:00,759.09,759.09,758.35,758.35,500.0,759.09,759.09,758.35,758.35,500.0
2016-10-17 14:00:00,758.43,759.04,758.07,758.5,2500.0,758.43,759.04,758.07,758.5,2500.0
2016-10-17 14:05:00,758.23,758.23,757.63,757.85,1307.0,758.23,758.23,757.63,757.85,1307.0
2016-10-17 14:10:00,758.13,758.65,758.12,758.6,1300.0,758.13,758.65,758.12,758.6,1300.0
2016-10-17 14:15:00,758.2,758.4,757.98,758.24,2996.0,758.2,758.4,757.98,758.24,2996.0
2016-10-17 14:20:00,758.95,758.95,758.76,758.76,800.0,758.95,758.95,758.76,758.76,800.0
2016-10-17 14:25:00,758.86,758.86,758.52,758.53,700.0,758.86,758.86,758.52,758.53,700.0
2016-10-17 14:30:00,758.5,758.5,757.3,757.3,1300.0,758.5,758.5,757.3,757.3,1300.0
2016-10-17 14:35:00,758.01,758.59,757.78,758.59,900.0,758.01,758.59,757.78,758.59,900.0
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 14:45:00,758.28,758.28,758.28,758.28,0.0,758.28,758.28,758.28,758.28,0.0
2016-10-17 14:50:00,758.89,758.89,758.37,758.66,700.0,758.89,758.89,758.37,758.66,700.0
2016-10-17 14:55:00,758.79,758.79,758.33,758.33,1300.0,758.79,758.79,758.33,758.33,1300.0
2016-10-17 15:00:00,758.77,758.77,758.37,758.37,1400.0,758.77,758.77,758.37,758.37,1400.0
2016-10-17 15:05:00,758.76,758.76,757.97,758.19,4499.0,758.76,758.76,757.97,758.19,4499.0
2016-10-17 15:10:00,758.1,758.11,757.25,757.52,2178.0,758.1,758.11,757.25,757.52,2178.0
2016-10-17 15:15:00,757.5,757.92,757.45,757.92,2000.0,757.5,757.92,757.45,757.92,2000.0
2016-10-17 15:20:00,757.7,757.75,757.39,757.56,1618.0,757.7,757.75,757.39,757.56,1618.0
2016-10-17 15:25:00,757.4,757.56,757.27,757.27,1600.0,757.4,757.56,757.27,757.27,1600.0
2016-10-17 15:30:00,757.13,757.28,756.98,756.98,3209.0,757.13,757.28,756.98,756.98,3209.0
2016-10-17 15:35:00,757.14,757.35,757.03,757.06,3311.0,757.14,757.35,757.03,757.06,3311.0
2016-10-17 15:40:00,757.02,757.02,756.25,756.25,4583.0,757.02,757.02,756.25,756.25,4583.0
2016-10-17 15:45:00,756.13,757.04,756.0,756.68,5150.0,756.13,757.04,756.0,756.68,5150.0
2016-10-17 15:50:00,756.62,756.62,755.48,755.48,9515.0,756.62,756.62,755.48,755.48,9515.0
2016-10-17 15:55:00,755.59,755.73,754.16,754.79,25961.0,755.59,755.73,754.16,754.79,25961.0
2016-10-18 09:30:00,759.0,759.0,755.51,758.23,2438.0,759.0,759.0,755.51,758.23,2438.0
2016-10-18 09:35:00,758.28,758.71,754.78,755.71,2545.0,758.28,758.71,754.78,755.71,2545.0
2016-10-18 09:40:00,754.13,755.64,754.13,755.63,200.0,754.13,755.64,754.13,755.63,200.0
2016-10-18 09:45:00,755.07,755.8,754.86,754.88,1100.0,755.07,755.8,754.86,754.88,1100.0
2016-10-18 09:50:00,755.36,755.96,754.55,755.96,4250.0,755.36,755.96,754.55,755.96,4250.0
2016-10-18 09:55:00,755.84,756.24,755.38,755.87,3400.0,755.84,756.24,755.38,755.87,3400.0
2016-10-18 10:00:00,756.23,757.28,755.88,756.53,5180.0,756.23,757.28,755.88,756.53,5180.0
2016-10-18 10:05:00,756.32,756.52,756.26,756.26,600.0,756.32,756.52,756.26,756.26,600.0
2016-10-18 10:10:00,755.54,755.74,754.35,755.37,1855.0,755.54,755.74,754.35,755.37,1855.0
2016-10-18 10:15:00,755.74,756.12,755.43,755.8,1700.0,755.74,756.12,755.43,755.8,1700.0
2016-10-18 10:20:00,755.41,755.41,754.07,754.07,993.0,755.41,755.41,754.07,754.07,993.0
2016-10-18 10:25:00,754.03,754.25,753.31,753.58,631.0,754.03,754.25,753.31,753.58,631.0
2016-10-18 10:30:00,753.9,753.9,753.34,753.34,500.0,753.9,753.9,753.34,753.34,500.0
2016-10-18 10:35:00,753.65,754.36,753.65,754.36,1600.0,753.65,754.36,753.65,754.36,1600.0
2016-10-18 10:40:00,754.17,754.61,754.17,754.61,300.0,754.17,754.61,754.17,754.61,300.0
2016-10-18 10:45:00,754.61,754.61,754.37,754.37,200.0,754.61,754.61,754.37,754.37,200.0
2016-10-18 10:50:00,754.68,754.96,754.67,754.96,300.0,754.68,754.96,754.67,754.96,300.0
2016-10-18 10:55:00,754.72,755.16,754.34,755.16,600.0,754.72,755.16,754.34,755.16,600.0
2016-10-18 11:00:00,755.13,755.65,755.0,755.56,7142.0,755.13,755.65,755.0,755.56,7142.0
2016-10-18 11:05:00,755.58,756.15,755.54,756.15,1371.0,755.58,756.15,755.54,756.15,1371.0
2016-10-18 11:10:00,756.14,756.32,755.83,756.0,1800.0,756.14,756.32,755.83,756.0,1800.0
2016-10-18 11:15:00,756.03,756.03,754.72,754.72,1200.0,756.03,756.03,754.72,754.72,1200.0
2016-10-18 11:20:00,754.78,754.78,754.53,754.73,500.0,754.78,754.78,754.53,754.73,500.0
2016-10-18 11:25:00,754.96,755.25,754.96,755.16,1216.0,754.96,755.25,754.96,755.16,1216.0
2016-10-18 11:30:00,755.8,755.92,755.55,755.55,600.0,755.8,755.92,755.55,755.55,600.0
2016-10-18 11:35:00,755.79,755.79,755.43,755.74,1000.0,755.79,755.79,755.43,755.74,1000.0
2016-10-18 11:40:00,755.56,755.56,755.4,755.41,1205.0,755.56,755.56,755.4,755.41,1205.0
2016-10-18 11:45:00,755.7,755.7,754.92,755.5,3832.0,755.7,755.7,754.92,755.5,3832.0
2016-10-18 11:50:00,755.96,756.28,755.82,756.28,963.0,755.96,756.28,755.82,756.28,963.0
2016-10-18 11:55:00,756.1,756.19,755.32,755.32,1300.0,756.1,756.19,755.32,755.32,1300.0
2016-10-18 12:00:00,755.51,756.37,755.51,756.37,2500.0,755.51,756.37,755.51,756.37,2500.0
2016-10-18 12:05:00,756.17,756.35,755.84,756.2,2800.0,756.17,756.35,755.84,756.2,2800.0
2016-10-18 12:10:00,756.35,756.78,756.35,756.78,500.0,756.35,756.78,756.35,756.78,500.0
2016-10-18 12:15:00,756.35,756.35,755.84,755.92,1600.0,756.35,756.35,755.84,755.92,1600.0
2016-10-18 12:20:00,756.0,756.01,755.66,756.01,600.0,756.0,756.01,755.66,756.01,600.0
2016-10-18 12:25:00,755.83,756.06,755.69,755.75,2192.0,755.83,756.06,755.69,755.75,2192.0
2016-10-18 12:30:00,756.09,756.32,755.78,756.32,1766.0,756.09,756.32,755.78,756.32,1766.0
2016-10-18 12:35:00,756.24,756.37,755.25,755.25,2470.0,756.24,756.37,755.25,755.25,2470.0
2016-10-18 12:40:00,755.32,755.32,754.89,754.9,700.0,755.32,755.32,754.89,754.9,700.0
2016-10-18 12:45:00,754.73,754.84,754.22,754.61,3000.0,754.73,754.84,754.22,754.61,3000.0
2016-10-18 12:50:00,754.81,754.85,754.15,754.16,1229.0,754.81,754.85,754.15,754.16,1229.0
2016-10-18 12:55:00,754.07,754.39,753.91,754.37,900.0,754.07,754.39,753.91,754.37,900.0
2016-10-18 13:00:00,754.4,754.42,754.31,754.42,706.0,754.4,754.42,754.31,754.42,706.0
2016-10-18 13:05:00,754.56,754.68,754.46,754.63,600.0,754.56,754.68,754.46,754.63,600.0
2016-10-18 13:10:00,754.89,755.21,754.68,754.72,2812.0,754.89,755.21,754.68,754.72,2812.0
2016-10-18 13:15:00,754.73,754.91,754.51,754.71,1000.0,754.73,754.91,754.51,754.71,1000.0
2016-10-18 13:20:00,754.71,754.71,754.71,754.71,0.0,754.71,754.71,754.71,754.71,0.0
2016-10-18 13:25:00,755.46,755.46,755.22,755.23,616.0,755.46,755.46,755.22,755.23,616.0
2016-10-18 13:30:00,755.11,755.67,754.97,754.97,2495.0,755.11,755.67,754.97,754.97,2495.0
2016-10-18 13:35:00,755.28,755.28,754.64,754.64,400.0,755.28,755.28,754.64,754.64,400.0
2016-10-18 13:40:00,754.77,754.77,754.48,754.48,629.0,754.77,754.77,754.48,754.48,629.0
2016-10-18 13:45:00,754.2,754.28,753.77,753.77,1400.0,754.2,754.28,753.77,753.77,1400.0
2016-10-18 13:50:00,753.78,754.27,753.78,754.27,200.0,753.78,754.27,753.78,754.27,200.0
2016-10-18 13:55:00,754.15,754.58,754.15,754.58,600.0,754.15,754.58,754.15,754.58,600.0
2016-10-18 14:00:00,754.37,754.95,754.37,754.95,400.0,754.37,754.95,754.37,754.95,400.0
2016-10-18 14:05:00,754.68,754.68,754.67,754.67,200.0,754.68,754.68,754.67,754.67,200.0
2016-10-18 14:10:00,754.77,754.83,754.42,754.42,3340.0,754.77,754.83,754.42,754.42,3340.0
2016-10-18 14:15:00,754.47,754.86,754.35,754.36,2300.0,754.47,754.86,754.35,754.36,2300.0
2016-10-18 14:20:00,755.23,755.23,754.74,754.82,3810.0,755.23,755.23,754.74,754.82,3810.0
2016-10-18 14:25:00,755.09,755.15,754.92,754.97,1917.0,755.09,755.15,754.92,754.97,1917.0
2016-10-18 14:30:00,754.97,755.58,754.97,755.08,3222.0,754.97,755.58,754.97,755.08,3222.0
2016-10-18 14:35:00,755.27,755.27,754.85,754.85,2100.0,755.27,755.27,754.85,754.85,2100.0
2016-10-18 14:40:00,754.76,755.17,754.75,755.17,1500.0,754.76,755.17,754.75,755.17,1500.0
2016-10-18 14:45:00,754.96,755.66,754.96,755.66,2138.0,754.96,755.66,754.96,755.66,2138.0
2016-10-18 14:50:00,755.59,755.66,755.48,755.49,900.0,755.59,755.66,755.48,755.49,900.0
2016-10-18 14:55:00,755.6,755.65,755.1,755.36,3300.0,755.6,755.65,755.1,755.36,3300.0
2016-10-18 15:00:00,755.13,755.13,754.7,754.95,1600.0,755.13,755.13,754.7,754.95,1600.0
2016-10-18 15:05:00,754.89,754.89,754.31,754.38,1700.0,754.89,754.89,754.31,754.38,1700.0
2016-10-18 15:10:00,754.76,755.03,754.5,754.86,1600.0,754.76,755.03,754.5,754.86,1600.0
2016-10-18 15:15:00,754.88,755.61,754.86,754.86,2613.0,754.88,755.61,754.86,754.86,2613.0
2016-10-18 15:20:00,754.86,754.9,754.45,754.45,10100.0,754.86,754.9,754.45,754.45,10100.0
2016-10-18 15:25:00,754.45,754.45,753.95,753.95,1200.0,754.45,754.45,753.95,753.95,1200.0
2016-10-18 15:30:00,754.2,754.28,753.9,754.15,2431.0,754.2,754.28,753.9,754.15,2431.0
2016-10-18 15:35:00,754.28,755.01,754.28,755.01,1000.0,754.28,755.01,754.28,755.01,1000.0
2016-10-18 15:40:00,755.1,755.15,754.54,754.8,4911.0,755.1,755.15,754.54,754.8,4911.0
2016-10-18 15:45:00,754.88,755.11,754.69,754.69,2600.0,754.88,755.11,754.69,754.69,2600.0
2016-10-18 15:50:00,754.66,754.75,753.76,754.09,3400.0,754.66,754.75,753.76,754.09,3400.0
2016-10-18 15:55:00,754.01,754.39,753.76,754.32,10579.0,754.01,754.39,753.76,754.32,10579.0
2016-10-19 09:30:00,749.0,749.0,734.32,738.01,28129.0,749.0,749.0,734.32,738.01,28129.0
2016-10-19 09:35:00,738.99,742.53,736.34,740.99,17732.0,738.99,742.53,736.34,740.99,17732.0
2016-10-19 09:40:00,740.41,744.3,740.41,741.94,7111.0,740.41,744.3,740.41,741.94,7111.0
2016-10-19 09:45:00,741.53,742.35,741.31,741.88,1205.0,741.53,742.35,741.31,741.88,1205.0
2016-10-19 09:50:00,741.82,742.61,739.85,740.1,7464.0,741.82,742.61,739.85,740.1,7464.0
2016-10-19 09:55:00,740.86,740.86,738.57,739.49,5720.0,740.86,740.86,738.57,739.49,5720.0
2016-10-19 10:00:00,739.09,739.54,738.04,739.02,2000.0,739.09,739.54,738.04,739.02,2000.0
2016-10-19 10:05:00,738.42,738.46,736.76,737.14,7035.0,738.42,738.46,736.76,737.14,7035.0
2016-10-19 10:10:00,736.84,737.27,735.76,737.06,5253.0,736.84,737.27,735.76,737.06,5253.0
2016-10-19 10:15:00,737.0,738.11,736.45,736.96,3749.0,737.0,738.11,736.45,736.96,3749.0
2016-10-19 10:20:00,737.28,737.75,736.58,736.79,7970.0,737.28,737.75,736.58,736.79,7970.0
2016-10-19 10:25:00,736.84,740.89,736.84,740.89,6392.0,736.84,740.89,736.84,740.89,6392.0
2016-10-19 10:30:00,740.99,741.71,739.03,739.36,5676.0,740.99,741.71,739.03,739.36,5676.0
2016-10-19 10:35:00,739.3,739.3,738.2,739.24,2840.0,739.3,739.3,738.2,739.24,2840.0
2016-10-19 10:40:00,739.24,740.13,739.24,740.06,3386.0,739.24,740.13,739.24,740.06,3386.0
2016-10-19 10:45:00,740.06,740.18,739.62,739.62,1200.0,740.06,740.18,739.62,739.62,1200.0
2016-10-19 10:50:00,739.58,740.47,739.0,740.47,3100.0,739.58,740.47,739.0,740.47,3100.0
2016-10-19 10:55:00,740.0,740.79,740.0,740.79,1308.0,740.0,740.79,740.0,740.79,1308.0
2016-10-19 11:00:00,740.82,740.99,740.79,740.83,2077.0,740.82,740.99,740.79,740.83,2077.0
2016-10-19 11:05:00,741.15,743.46,741.15,743.01,6397.0,741.15,743.46,741.15,743.01,6397.0
2016-10-19 11:10:00,743.39,745.3,743.36,744.54,12935.0,743.39,745.3,743.36,744.54,12935.0
2016-10-19 11:15:00,744.9,747.84,744.81,747.52,5933.0,744.9,747.84,744.81,747.52,5933.0
2016-10-19 11:20:00,747.77,749.44,747.74,749.37,11013.0,747.77,749.44,747.74,749.37,11013.0
2016-10-19 11:25:00,748.33,751.22,747.63,750.66,3800.0,748.33,751.22,747.63,750.66,3800.0
2016-10-19 11:30:00,750.73,752.43,750.5,751.7,10074.0,750.73,752.43,750.5,751.7,10074.0
2016-10-19 11:35:00,751.71,752.12,750.4,750.55,3656.0,751.71,752.12,750.4,750.55,3656.0
2016-10-19 11:40:00,751.35,752.91,751.23,751.5,6576.0,751.35,752.91,751.23,751.5,6576.0
2016-10-19 11:45:00,751.5,751.5,749.21,749.21,2200.0,751.5,751.5,749.21,749.21,2200.0
2016-10-19 11:50:00,749.02,749.34,746.95,747.79,4037.0,749.02,749.34,746.95,747.79,4037.0
2016-10-19 11:55:00,747.51,748.55,747.51,748.55,3300.0,747.51,748.55,747.51,748.55,3300.0
2016-10-19 12:00:00,747.95,748.43,747.8,748.43,3100.0,747.95,748.43,747.8,748.43,3100.0
2016-10-19 12:05:00,748.39,748.64,747.69,747.69,3000.0,748.39,748.64,747.69,747.69,3000.0
2016-10-19 12:10:00,748.06,748.06,747.51,747.9,5900.0,748.06,748.06,747.51,747.9,5900.0
2016-10-19 12:15:00,748.26,749.04,748.26,748.28,2600.0,748.26,749.04,748.26,748.28,2600.0
2016-10-19 12:20:00,748.4,748.54,748.0,748.54,1306.0,748.4,748.54,748.0,748.54,1306.0
2016-10-19 12:25:00,748.6,748.6,748.13,748.13,400.0,748.6,748.6,748.13,748.13,400.0
2016-10-19 12:30:00,747.92,748.49,747.92,748.49,500.0,747.92,748.49,747.92,748.49,500.0
2016-10-19 12:35:00,748.13,748.13,747.76,747.84,500.0,748.13,748.13,747.76,747.84,500.0
2016-10-19 12:40:00,748.0,748.4,747.41,748.08,2900.0,748.0,748.4,747.41,748.08,2900.0
2016-10-19 12:45:00,748.1,748.1,748.1,748.1,100.0,748.1,748.1,748.1,748.1,100.0
2016-10-19 12:50:00,748.18,748.18,747.61,747.61,1483.0,748.18,748.18,747.61,747.61,1483.0
2016-10-19 12:55:00,747.52,747.6,747.52,747.56,400.0,747.52,747.6,747.52,747.56,400.0
2016-10-19 13:00:00,748.13,748.13,747.92,747.92,500.0,748.13,748.13,747.92,747.92,500.0
2016-10-19 13:05:00,747.67,747.73,747.26,747.51,1100.0,747.67,747.73,747.26,747.51,1100.0
2016-10-19 13:10:00,747.5,747.89,746.65,746.65,2100.0,747.5,747.89,746.65,746.65,2100.0
2016-10-19 13:15:00,747.12,747.52,746.9,747.5,800.0,747.12,747.52,746.9,747.5,800.0
2016-10-19 13:20:00,747.5,748.0,747.5,748.0,1700.0,747.5,748.0,747.5,748.0,1700.0
2016-10-19 13:25:00,748.07,748.27,747.96,747.96,2012.0,748.07,748.27,747.96,747.96,2012.0
2016-10-19 13:30:00,748.26,748.38,748.21,748.38,500.0,748.26,748.38,748.21,748.38,500.0
2016-10-19 13:35:00,748.45,748.45,747.69,747.69,942.0,748.45,748.45,747.69,747.69,942.0
2016-10-19 13:40:00,747.67,748.16,747.67,748.16,800.0,747.67,748.16,747.67,748.16,800.0
2016-10-19 13:45:00,748.21,748.26,748.13,748.13,500.0,748.21,748.26,748.13,748.13,500.0
2016-10-19 13:50:00,748.24,748.24,747.95,747.95,400.0,748.24,748.24,747.95,747.95,400.0
2016-10-19 13:55:00,747.99,747.99,747.67,747.84,770.0,747.99,747.99,747.67,747.84,770.0
2016-10-19 14:00:00,747.93,749.24,747.76,748.96,3400.0,747.93,749.24,747.76,748.96,3400.0
2016-10-19 14:05:00,749.14,749.66,749.14,749.66,700.0,749.14,749.66,749.14,749.66,700.0
2016-10-19 14:10:00,749.53,749.7,749.53,749.7,300.0,749.53,749.7,749.53,749.7,300.0
2016-10-19 14:15:00,750.13,750.13,749.78,749.83,1580.0,750.13,750.13,749.78,749.83,1580.0
2016-10-19 14:20:00,749.66,749.82,749.52,749.52,1000.0,749.66,749.82,749.52,749.52,1000.0
2016-10-19 14:25:00,749.67,750.69,749.67,750.34,1740.0,749.67,750.69,749.67,750.34,1740.0
2016-10-19 14:30:00,750.07,750.09,749.66,749.67,1245.0,750.07,750.09,749.66,749.67,1245.0
2016-10-19 14:35:00,749.96,749.96,749.14,749.14,200.0,749.96,749.96,749.14,749.14,200.0
2016-10-19 14:40:00,749.25,749.25,749.14,749.14,474.0,749.25,749.25,749.14,749.14,474.0
2016-10-19 14:45:00,749.04,749.34,749.04,749.26,1306.0,749.04,749.34,749.04,749.26,1306.0
2016-10-19 14:50:00,749.48,749.79,749.48,749.79,300.0,749.48,749.79,749.48,749.79,300.0
2016-10-19 14:55:00,749.79,750.28,749.79,750.02,1000.0,749.79,750.28,749.79,750.02,1000.0
2016-10-19 15:00:00,750.05,751.0,750.05,751.0,1300.0,750.05,751.0,750.05,751.0,1300.0
2016-10-19 15:05:00,751.27,752.65,751.25,751.63,4619.0,751.27,752.65,751.25,751.63,4619.0
2016-10-19 15:10:00,751.02,751.37,751.02,751.3,700.0,751.02,751.37,751.02,751.3,700.0
2016-10-19 15:15:00,751.17,751.32,750.99,751.12,1100.0,751.17,751.32,750.99,751.12,1100.0
2016-10-19 15:20:00,751.06,751.57,751.06,751.57,1890.0,751.06,751.57,751.06,751.57,1890.0
2016-10-19 15:25:00,751.26,751.54,751.23,751.54,700.0,751.26,751.54,751.23,751.54,700.0
2016-10-19 15:30:00,751.07,751.43,750.83,751.17,1400.0,751.07,751.43,750.83,751.17,1400.0
2016-10-19 15:35:00,751.0,751.23,750.5,750.96,4634.0,751.0,751.23,750.5,750.96,4634.0
2016-10-19 15:40:00,751.14,751.85,751.14,751.51,4844.0,751.14,751.85,751.14,751.51,4844.0
2016-10-19 15:45:00,751.51,752.64,751.23,751.23,10647.0,751.51,752.64,751.23,751.23,10647.0
2016-10-19 15:50:00,751.12,751.74,750.61,750.61,3387.0,751.12,751.74,750.61,750.61,3387.0
2016-10-19 15:55:00,751.19,751.21,749.88,750.42,5807.0,751.19,751.21,749.88,750.42,5807.0
2016-10-20 09:30:00,752.65,752.65,745.48,745.48,2932.0,752.65,752.65,745.48,745.48,2932.0
2016-10-20 09:35:00,747.62,747.62,745.01,745.38,600.0,747.62,747.62,745.01,745.38,600.0
2016-10-20 09:40:00,745.76,745.76,745.76,745.76,100.0,745.76,745.76,745.76,745.76,100.0
2016-10-20 09:45:00,746.01,746.46,745.69,745.71,3150.0,746.01,746.46,745.69,745.71,3150.0
2016-10-20 09:50:00,746.75,746.75,746.75,746.75,200.0,746.75,746.75,746.75,746.75,200.0
2016-10-20 09:55:00,748.74,748.74,746.99,747.63,2900.0,748.74,748.74,746.99,747.63,2900.0
2016-10-20 10:00:00,747.62,747.63,747.51,747.51,1300.0,747.62,747.63,747.51,747.51,1300.0
2016-10-20 10:05:00,747.8,748.43,746.51,747.55,4000.0,747.8,748.43,746.51,747.55,4000.0
2016-10-20 10:10:00,747.65,747.83,746.97,746.97,1700.0,747.65,747.83,746.97,746.97,1700.0
2016-10-20 10:15:00,747.01,747.74,746.62,746.8,3675.0,747.01,747.74,746.62,746.8,3675.0
2016-10-20 10:20:00,747.3,747.68,746.78,747.68,1200.0,747.3,747.68,746.78,747.68,1200.0
2016-10-20 10:25:00,747.64,747.65,746.82,747.0,1200.0,747.64,747.65,746.82,747.0,1200.0
2016-10-20 10:30:00,746.73,747.15,746.6,746.7,2167.0,746.73,747.15,746.6,746.7,2167.0
2016-10-20 10:35:00,746.67,746.67,744.75,744.75,2800.0,746.67,746.67,744.75,744.75,2800.0
2016-10-20 10:40:00,744.29,744.77,744.17,744.47,551.0,744.29,744.77,744.17,744.47,551.0
2016-10-20 10:45:00,744.59,745.1,744.59,744.88,1300.0,744.59,745.1,744.59,744.88,1300.0
2016-10-20 10:50:00,745.39,745.4,745.01,745.19,400.0,745.39,745.4,745.01,745.19,400.0
2016-10-20 10:55:00,745.1,745.9,745.1,745.89,1100.0,745.1,745.9,745.1,745.89,1100.0
2016-10-20 11:00:00,746.13,747.31,746.13,747.07,4142.0,746.13,747.31,746.13,747.07,4142.0
2016-10-20 11:05:00,747.1,747.13,746.89,747.13,1500.0,747.1,747.13,746.89,747.13,1500.0
2016-10-20 11:10:00,747.44,748.47,747.31,748.47,3211.0,747.44,748.47,747.31,748.47,3211.0
2016-10-20 11:15:00,748.35,749.09,748.34,748.87,600.0,748.35,749.09,748.34,748.87,600.0
2016-10-20 11:20:00,749.27,749.65,749.23,749.23,519.0,749.27,749.65,749.23,749.23,519.0
2016-10-20 11:25:00,749.55,749.81,749.54,749.81,300.0,749.55,749.81,749.54,749.81,300.0
2016-10-20 11:30:00,750.23,750.23,750.13,750.13,300.0,750.23,750.23,750.13,750.13,300.0
2016-10-20 11:35:00,749.49,749.49,747.78,748.58,2000.0,749.49,749.49,747.78,748.58,2000.0
2016-10-20 11:40:00,748.09,748.09,747.61,747.61,500.0,748.09,748.09,747.61,747.61,500.0
2016-10-20 11:45:00,747.2,748.82,747.09,748.75,2103.0,747.2,748.82,747.09,748.75,2103.0
2016-10-20 11:50:00,748.75,748.75,748.14,748.32,1308.0,748.75,748.75,748.14,748.32,1308.0
2016-10-20 11:55:00,748.45,749.49,748.23,748.91,2520.0,748.45,749.49,748.23,748.91,2520.0
2016-10-20 12:00:00,749.74,750.27,749.33,749.47,1500.0,749.74,750.27,749.33,749.47,1500.0
2016-10-20 12:05:00,749.52,749.52,749.44,749.44,600.0,749.52,749.52,749.44,749.44,600.0
2016-10-20 12:10:00,748.88,749.44,748.88,749.44,1603.0,748.88,749.44,748.88,749.44,1603.0
2016-10-20 12:15:00,749.5,749.8,748.67,748.67,2400.0,749.5,749.8,748.67,748.67,2400.0
2016-10-20 12:20:00,749.4,749.4,749.4,749.4,100.0,749.4,749.4,749.4,749.4,100.0
2016-10-20 12:25:00,749.43,749.53,749.1,749.44,1500.0,749.43,749.53,749.1,749.44,1500.0
2016-10-20 12:30:00,749.36,749.78,749.16,749.71,1871.0,749.36,749.78,749.16,749.71,1871.0
2016-10-20 12:35:00,750.12,750.75,750.12,750.37,770.0,750.12,750.75,750.12,750.37,770.0
2016-10-20 12:40:00,749.75,750.88,749.75,750.88,724.0,749.75,750.88,749.75,750.88,724.0
2016-10-20 12:45:00,750.56,750.56,750.09,750.19,300.0,750.56,750.56,750.09,750.19,300.0
2016-10-20 12:50:00,749.37,749.37,749.16,749.16,200.0,749.37,749.37,749.16,749.16,200.0
2016-10-20 12:55:00,749.76,750.22,749.5,749.76,3507.0,749.76,750.22,749.5,749.76,3507.0
2016-10-20 13:00:00,749.49,750.03,748.66,750.0,2519.0,749.49,750.03,748.66,750.0,2519.0
2016-10-20 13:05:00,750.01,750.19,749.65,749.88,1771.0,750.01,750.19,749.65,749.88,1771.0
2016-10-20 13:10:00,749.92,749.92,749.02,749.02,1108.0,749.92,749.92,749.02,749.02,1108.0
2016-10-20 13:15:00,748.97,749.13,748.44,748.97,400.0,748.97,749.13,748.44,748.97,400.0
2016-10-20 13:20:00,748.96,748.96,748.96,748.96,100.0,748.96,748.96,748.96,748.96,100.0
2016-10-20 13:25:00,748.97,748.98,748.32,748.32,1300.0,748.97,748.98,748.32,748.32,1300.0
2016-10-20 13:30:00,748.74,748.74,748.74,748.74,100.0,748.74,748.74,748.74,748.74,100.0
2016-10-20 13:35:00,749.0,749.0,748.68,748.68,300.0,749.0,749.0,748.68,748.68,300.0
2016-10-20 13:40:00,749.04,749.71,749.01,749.5,1920.0,749.04,749.71,749.01,749.5,1920.0
2016-10-20 13:45:00,749.8,749.97,749.8,749.89,500.0,749.8,749.97,749.8,749.89,500.0
2016-10-20 13:50:00,749.31,749.31,748.13,748.13,600.0,749.31,749.31,748.13,748.13,600.0
2016-10-20 13:55:00,748.89,748.89,748.13,748.62,1700.0,748.89,748.89,748.13,748.62,1700.0
2016-10-20 14:00:00,749.44,749.48,749.1,749.1,800.0,749.44,749.48,749.1,749.1,800.0
2016-10-20 14:05:00,749.02,749.1,748.1,748.1,800.0,749.02,749.1,748.1,748.1,800.0
2016-10-20 14:10:00,747.97,747.97,747.86,747.86,700.0,747.97,747.97,747.86,747.86,700.0
2016-10-20 14:15:00,747.83,747.94,747.16,747.69,1800.0,747.83,747.94,747.16,747.69,1800.0
2016-10-20 14:20:00,747.99,748.02,747.05,747.39,1700.0,747.99,748.02,747.05,747.39,1700.0
2016-10-20 14:25:00,747.41,747.82,747.01,747.01,2900.0,747.41,747.82,747.01,747.01,2900.0
2016-10-20 14:30:00,747.15,747.37,747.15,747.37,900.0,747.15,747.37,747.15,747.37,900.0
2016-10-20 14:35:00,747.52,747.52,747.52,747.52,100.0,747.52,747.52,747.52,747.52,100.0
2016-10-20 14:40:00,747.6,747.6,747.31,747.32,500.0,747.6,747.6,747.31,747.32,500.0
2016-10-20 14:45:00,747.45,747.8,747.12,747.69,5926.0,747.45,747.8,747.12,747.69,5926.0
2016-10-20 14:50:00,747.73,747.73,746.01,746.76,2118.0,747.73,747.73,746.01,746.76,2118.0
2016-10-20 14:55:00,747.03,747.03,747.0,747.0,200.0,747.03,747.03,747.0,747.0,200.0
2016-10-20 15:00:00,746.83,747.14,746.83,747.13,500.0,746.83,747.14,746.83,747.13,500.0
2016-10-20 15:05:00,747.0,747.12,746.98,747.12,500.0,747.0,747.12,746.98,747.12,500.0
2016-10-20 15:10:00,747.12,747.34,746.35,747.06,6122.0,747.12,747.34,746.35,747.06,6122.0
2016-10-20 15:15:00,747.06,747.06,747.01,747.01,200.0,747.06,747.06,747.01,747.01,200.0
2016-10-20 15:20:00,746.41,746.87,746.41,746.81,800.0,746.41,746.87,746.41,746.81,800.0
2016-10-20 15:25:00,746.93,747.26,746.55,746.55,4000.0,746.93,747.26,746.55,746.55,4000.0
2016-10-20 15:30:00,746.62,747.17,746.46,747.17,3700.0,746.62,747.17,746.46,747.17,3700.0
2016-10-20 15:35:00,747.22,747.79,746.97,747.57,5587.0,747.22,747.79,746.97,747.57,5587.0
2016-10-20 15:40:00,747.63,747.68,747.04,747.68,7576.0,747.63,747.68,747.04,747.68,7576.0
2016-10-20 15:45:00,747.68,748.41,747.37,748.39,9300.0,747.68,748.41,747.37,748.39,9300.0
2016-10-20 15:50:00,748.39,748.49,747.14,747.85,9600.0,748.39,748.49,747.14,747.85,9600.0
2016-10-20 15:55:00,747.18,747.78,746.19,746.27,19111.0,747.18,747.78,746.19,746.27,19111.0
2016-10-21 09:30:00,744.73,744.73,744.54,744.54,7707.0,744.73,744.73,744.54,744.54,7707.0
2016-10-21 09:35:00,743.44,743.73,742.0,742.46,1100.0,743.44,743.73,742.0,742.46,1100.0
2016-10-21 09:40:00,743.3,743.88,742.06,742.8,2786.0,743.3,743.88,742.06,742.8,2786.0
2016-10-21 09:45:00,742.16,743.4,742.14,742.56,3098.0,742.16,743.4,742.14,742.56,3098.0
2016-10-21 09:50:00,743.59,743.95,742.78,742.78,1689.0,743.59,743.95,742.78,742.78,1689.0
2016-10-21 09:55:00,742.48,743.72,742.47,743.71,3200.0,742.48,743.72,742.47,743.71,3200.0
2016-10-21 10:00:00,743.21,743.69,742.97,743.34,700.0,743.21,743.69,742.97,743.34,700.0
2016-10-21 10:05:00,743.61,743.61,742.77,742.78,900.0,743.61,743.61,742.77,742.78,900.0
2016-10-21 10:10:00,742.83,743.81,742.83,743.34,2300.0,742.83,743.81,742.83,743.34,2300.0
2016-10-21 10:15:00,742.73,743.62,742.5,742.5,2300.0,742.73,743.62,742.5,742.5,2300.0
2016-10-21 10:20:00,743.48,744.4,742.59,744.4,2200.0,743.48,744.4,742.59,744.4,2200.0
2016-10-21 10:25:00,744.16,744.65,743.73,744.65,1400.0,744.16,744.65,743.73,744.65,1400.0
2016-10-21 10:30:00,744.94,744.94,743.75,744.31,3107.0,744.94,744.94,743.75,744.31,3107.0
2016-10-21 10:35:00,744.36,744.6,744.3,744.57,640.0,744.36,744.6,744.3,744.57,640.0
2016-10-21 10:40:00,744.57,744.95,744.33,744.92,1100.0,744.57,744.95,744.33,744.92,1100.0
2016-10-21 10:45:00,744.92,744.92,744.13,744.73,3300.0,744.92,744.92,744.13,744.73,3300.0
2016-10-21 10:50:00,744.64,744.65,744.43,744.58,500.0,744.64,744.65,744.43,744.58,500.0
2016-10-21 10:55:00,744.6,744.73,743.99,744.67,1800.0,744.6,744.73,743.99,744.67,1800.0
2016-10-21 11:00:00,744.69,745.0,743.88,744.35,7038.0,744.69,745.0,743.88,744.35,7038.0
2016-10-21 11:05:00,744.34,744.5,743.62,743.75,8592.0,744.34,744.5,743.62,743.75,8592.0
2016-10-21 11:10:00,743.69,744.25,743.63,743.96,3100.0,743.69,744.25,743.63,743.96,3100.0
2016-10-21 11:15:00,743.7,744.04,743.16,743.97,3169.0,743.7,744.04,743.16,743.97,3169.0
2016-10-21 11:20:00,744.07,744.23,743.76,743.97,2203.0,744.07,744.23,743.76,743.97,2203.0
2016-10-21 11:25:00,743.93,745.72,743.72,745.72,8697.0,743.93,745.72,743.72,745.72,8697.0
2016-10-21 11:30:00,745.53,746.72,745.49,746.59,1800.0,745.53,746.72,745.49,746.59,1800.0
2016-10-21 11:35:00,746.33,746.86,745.99,746.84,2100.0,746.33,746.86,745.99,746.84,2100.0
2016-10-21 11:40:00,746.77,746.77,746.16,746.63,2300.0,746.77,746.77,746.16,746.63,2300.0
2016-10-21 11:45:00,747.0,748.41,746.97,748.33,1698.0,747.0,748.41,746.97,748.33,1698.0
2016-10-21 11:50:00,748.99,749.09,748.64,749.03,3372.0,748.99,749.09,748.64,749.03,3372.0
2016-10-21 11:55:00,749.24,749.76,748.57,748.57,2700.0,749.24,749.76,748.57,748.57,2700.0
2016-10-21 12:00:00,748.35,748.93,748.09,748.57,1700.0,748.35,748.93,748.09,748.57,1700.0
2016-10-21 12:05:00,748.89,748.89,748.59,748.64,800.0,748.89,748.89,748.59,748.64,800.0
2016-10-21 12:10:00,748.54,749.08,748.53,749.08,1100.0,748.54,749.08,748.53,749.08,1100.0
2016-10-21 12:15:00,749.2,749.4,749.18,749.19,600.0,749.2,749.4,749.18,749.19,600.0
2016-10-21 12:20:00,749.35,749.76,749.03,749.54,1370.0,749.35,749.76,749.03,749.54,1370.0
2016-10-21 12:25:00,749.72,750.35,749.52,749.97,1700.0,749.72,750.35,749.52,749.97,1700.0
2016-10-21 12:30:00,749.94,750.2,749.71,749.72,1500.0,749.94,750.2,749.71,749.72,1500.0
2016-10-21 12:35:00,749.82,749.82,749.38,749.38,2497.0,749.82,749.82,749.38,749.38,2497.0
2016-10-21 12:40:00,748.91,748.94,748.37,748.37,2400.0,748.91,748.94,748.37,748.37,2400.0
2016-10-21 12:45:00,748.19,748.55,748.19,748.23,400.0,748.19,748.55,748.19,748.23,400.0
2016-10-21 12:50:00,748.56,748.72,748.29,748.72,600.0,748.56,748.72,748.29,748.72,600.0
2016-10-21 12:55:00,748.38,748.73,747.65,748.03,1700.0,748.38,748.73,747.65,748.03,1700.0
2016-10-21 13:00:00,748.25,748.25,746.65,746.65,640.0,748.25,748.25,746.65,746.65,640.0
2016-10-21 13:05:00,746.75,747.15,746.75,747.15,300.0,746.75,747.15,746.75,747.15,300.0
2016-10-21 13:10:00,747.16,747.6,747.16,747.6,1300.0,747.16,747.6,747.16,747.6,1300.0
2016-10-21 13:15:00,746.8,747.5,746.8,747.39,900.0,746.8,747.5,746.8,747.39,900.0
2016-10-21 13:20:00,747.39,748.2,747.39,748.2,1218.0,747.39,748.2,747.39,748.2,1218.0
2016-10-21 13:25:00,748.17,748.38,748.17,748.23,400.0,748.17,748.38,748.17,748.23,400.0
2016-10-21 13:30:00,748.24,748.46,748.1,748.22,2750.0,748.24,748.46,748.1,748.22,2750.0
2016-10-21 13:35:00,748.35,748.45,748.24,748.35,902.0,748.35,748.45,748.24,748.35,902.0
2016-10-21 13:40:00,748.72,748.85,748.63,748.85,1000.0,748.72,748.85,748.63,748.85,1000.0
2016-10-21 13:45:00,749.09,749.72,749.09,749.72,900.0,749.09,749.72,749.09,749.72,900.0
2016-10-21 13:50:00,749.88,750.05,749.25,749.25,3300.0,749.88,750.05,749.25,749.25,3300.0
2016-10-21 13:55:00,748.9,749.41,748.9,749.27,900.0,748.9,749.41,748.9,749.27,900.0
2016-10-21 14:00:00,749.27,749.57,748.33,748.33,800.0,749.27,749.57,748.33,748.33,800.0
2016-10-21 14:05:00,748.31,748.49,747.27,747.8,2400.0,748.31,748.49,747.27,747.8,2400.0
2016-10-21 14:10:00,747.94,748.09,747.66,747.86,1700.0,747.94,748.09,747.66,747.86,1700.0
2016-10-21 14:15:00,747.6,747.87,747.27,747.4,1500.0,747.6,747.87,747.27,747.4,1500.0
2016-10-21 14:20:00,747.3,747.3,746.29,746.91,1431.0,747.3,747.3,746.29,746.91,1431.0
2016-10-21 14:25:00,747.01,747.01,746.78,746.83,900.0,747.01,747.01,746.78,746.83,900.0
2016-10-21 14:30:00,746.8,747.16,746.79,747.04,1000.0,746.8,747.16,746.79,747.04,1000.0
2016-10-21 14:35:00,747.21,747.65,747.19,747.65,1400.0,747.21,747.65,747.19,747.65,1400.0
2016-10-21 14:40:00,747.83,748.01,747.83,747.97,800.0,747.83,748.01,747.83,747.97,800.0
2016-10-21 14:45:00,747.99,747.99,747.28,747.56,1100.0,747.99,747.99,747.28,747.56,1100.0
2016-10-21 14:50:00,747.56,747.88,747.43,747.88,1200.0,747.56,747.88,747.43,747.88,1200.0
2016-10-21 14:55:00,747.93,748.37,747.7,748.31,2100.0,747.93,748.37,747.7,748.31,2100.0
2016-10-21 15:00:00,748.25,748.25,747.59,747.81,1450.0,748.25,748.25,747.59,747.81,1450.0
2016-10-21 15:05:00,747.99,748.6,747.8,748.59,3006.0,747.99,748.6,747.8,748.59,3006.0
2016-10-21 15:10:00,748.43,748.98,748.42,748.73,1200.0,748.43,748.98,748.42,748.73,1200.0
2016-10-21 15:15:00,748.74,748.91,748.58,748.65,2000.0,748.74,748.91,748.58,748.65,2000.0
2016-10-21 15:20:00,748.63,749.05,748.62,749.04,700.0,748.63,749.05,748.62,749.04,700.0
2016-10-21 15:25:00,749.24,749.57,749.17,749.35,2800.0,749.24,749.57,749.17,749.35,2800.0
2016-10-21 15:30:00,749.44,749.8,749.23,749.8,2000.0,749.44,749.8,749.23,749.8,2000.0
2016-10-21 15:35:00,749.34,749.6,748.83,749.0,5142.0,749.34,749.6,748.83,749.0,5142.0
2016-10-21 15:40:00,749.26,749.54,748.99,749.45,1700.0,749.26,749.54,748.99,749.45,1700.0
2016-10-21 15:45:00,749.38,749.54,748.43,748.82,7900.0,749.38,749.54,748.43,748.82,7900.0
2016-10-21 15:50:00,749.15,749.15,748.02,748.06,2800.0,749.15,749.15,748.02,748.06,2800.0
2016-10-21 15:55:00,748.4,748.4,746.58,746.98,34514.0,748.4,748.4,746.58,746.98,34514.0
2016-10-24 09:30:00,747.84,752.11,747.84,751.15,2506.0,747.84,752.11,747.84,751.15,2506.0
2016-10-24 09:35:00,751.1,753.62,750.97,752.58,4168.0,751.1,753.62,750.97,752.58,4168.0
2016-10-24 09:40:00,751.59,752.02,750.55,750.55,1300.0,751.59,752.02,750.55,750.55,1300.0
2016-10-24 09:45:00,751.41,751.41,749.29,751.12,2568.0,751.41,751.41,749.29,751.12,2568.0
2016-10-24 09:50:00,749.83,749.83,749.82,749.82,300.0,749.83,749.83,749.82,749.82,300.0
2016-10-24 09:55:00,749.22,749.84,748.87,749.84,1171.0,749.22,749.84,748.87,749.84,1171.0
2016-10-24 10:00:00,748.97,749.97,748.97,749.05,500.0,748.97,749.97,748.97,749.05,500.0
2016-10-24 10:05:00,749.1,750.37,749.1,749.46,1437.0,749.1,750.37,749.1,749.46,1437.0
2016-10-24 10:10:00,748.9,748.92,748.33,748.33,427.0,748.9,748.92,748.33,748.33,427.0
2016-10-24 10:15:00,748.51,748.9,748.23,748.33,600.0,748.51,748.9,748.23,748.33,600.0
2016-10-24 10:20:00,748.23,749.25,748.23,748.61,1100.0,748.23,749.25,748.23,748.61,1100.0
2016-10-24 10:25:00,748.39,748.45,748.39,748.45,200.0,748.39,748.45,748.39,748.45,200.0
2016-10-24 10:30:00,748.38,749.88,748.38,749.88,600.0,748.38,749.88,748.38,749.88,600.0
2016-10-24 10:35:00,749.43,750.3,749.43,749.67,400.0,749.43,750.3,749.43,749.67,400.0
2016-10-24 10:40:00,749.59,750.7,749.59,750.7,200.0,749.59,750.7,749.59,750.7,200.0
2016-10-24 10:45:00,749.62,750.8,749.62,749.75,563.0,749.62,750.8,749.62,749.75,563.0
2016-10-24 10:50:00,749.86,750.73,749.59,749.59,906.0,749.86,750.73,749.59,749.59,906.0
2016-10-24 10:55:00,749.7,750.5,749.63,749.63,500.0,749.7,750.5,749.63,749.63,500.0
2016-10-24 11:00:00,749.88,752.11,749.88,752.1,1900.0,749.88,752.11,749.88,752.1,1900.0
2016-10-24 11:05:00,752.03,752.03,750.74,751.7,800.0,752.03,752.03,750.74,751.7,800.0
2016-10-24 11:10:00,751.75,752.0,750.77,751.6,1620.0,751.75,752.0,750.77,751.6,1620.0
2016-10-24 11:15:00,751.37,751.66,751.01,751.62,1906.0,751.37,751.66,751.01,751.62,1906.0
2016-10-24 11:20:00,751.82,751.82,750.87,750.87,1538.0,751.82,751.82,750.87,750.87,1538.0
2016-10-24 11:25:00,750.79,751.58,750.47,751.56,1015.0,750.79,751.58,750.47,751.56,1015.0
2016-10-24 11:30:00,750.49,751.64,750.49,751.12,500.0,750.49,751.64,750.49,751.12,500.0
2016-10-24 11:35:00,750.72,751.52,750.59,751.47,600.0,750.72,751.52,750.59,751.47,600.0
2016-10-24 11:40:00,751.46,752.14,750.75,751.74,400.0,751.46,752.14,750.75,751.74,400.0
2016-10-24 11:45:00,750.75,751.9,750.75,751.45,800.0,750.75,751.9,750.75,751.45,800.0
2016-10-24 11:50:00,750.94,751.41,750.77,751.41,300.0,750.94,751.41,750.77,751.41,300.0
2016-10-24 11:55:00,750.87,751.88,750.87,751.58,500.0,750.87,751.88,750.87,751.58,500.0
2016-10-24 12:00:00,750.96,751.88,750.96,751.68,500.0,750.96,751.88,750.96,751.68,500.0
2016-10-24 12:05:00,752.18,752.18,752.17,752.17,200.0,752.18,752.18,752.17,752.17,200.0
2016-10-24 12:10:00,751.87,751.87,751.71,751.71,200.0,751.87,751.87,751.71,751.71,200.0
2016-10-24 12:15:00,752.3,752.34,751.06,751.07,500.0,752.3,752.34,751.06,751.07,500.0
2016-10-24 12:20:00,751.71,752.27,751.08,751.74,600.0,751.71,752.27,751.08,751.74,600.0
2016-10-24 12:25:00,751.12,752.17,751.12,751.74,600.0,751.12,752.17,751.12,751.74,600.0
2016-10-24 12:30:00,751.15,752.3,751.15,751.52,500.0,751.15,752.3,751.15,751.52,500.0
2016-10-24 12:35:00,751.79,752.03,751.39,751.71,1402.0,751.79,752.03,751.39,751.71,1402.0
2016-10-24 12:40:00,751.08,751.87,751.08,751.14,1000.0,751.08,751.87,751.08,751.14,1000.0
2016-10-24 12:45:00,751.18,751.87,751.18,751.19,500.0,751.18,751.87,751.18,751.19,500.0
2016-10-24 12:50:00,751.96,751.96,751.18,751.18,400.0,751.96,751.96,751.18,751.18,400.0
2016-10-24 12:55:00,751.18,751.2,751.18,751.2,200.0,751.18,751.2,751.18,751.2,200.0
2016-10-24 13:00:00,751.18,751.71,751.18,751.21,1032.0,751.18,751.71,751.18,751.21,1032.0
2016-10-24 13:05:00,751.21,751.76,751.21,751.4,600.0,751.21,751.76,751.21,751.4,600.0
2016-10-24 13:10:00,751.21,752.64,751.21,751.61,1600.0,751.21,752.64,751.21,751.61,1600.0
2016-10-24 13:15:00,751.73,753.0,751.73,752.97,1800.0,751.73,753.0,751.73,752.97,1800.0
2016-10-24 13:20:00,752.82,753.73,752.53,753.44,4373.0,752.82,753.73,752.53,753.44,4373.0
2016-10-24 13:25:00,753.71,753.81,753.06,753.56,400.0,753.71,753.81,753.06,753.56,400.0
2016-10-24 13:30:00,753.64,753.64,752.64,752.64,1638.0,753.64,753.64,752.64,752.64,1638.0
2016-10-24 13:35:00,753.09,753.24,752.5,753.24,1518.0,753.09,753.24,752.5,753.24,1518.0
2016-10-24 13:40:00,753.26,753.68,753.12,753.6,900.0,753.26,753.68,753.12,753.6,900.0
2016-10-24 13:45:00,753.73,753.73,752.9,752.98,2600.0,753.73,753.73,752.9,752.98,2600.0
2016-10-24 13:50:00,753.07,753.29,751.9,751.9,1178.0,753.07,753.29,751.9,751.9,1178.0
2016-10-24 13:55:00,752.77,753.01,751.91,752.9,2018.0,752.77,753.01,751.91,752.9,2018.0
2016-10-24 14:00:00,753.02,753.03,752.2,752.5,1669.0,753.02,753.03,752.2,752.5,1669.0
2016-10-24 14:05:00,752.26,752.26,751.85,751.85,800.0,752.26,752.26,751.85,751.85,800.0
2016-10-24 14:10:00,752.06,752.12,751.21,751.21,1000.0,752.06,752.12,751.21,751.21,1000.0
2016-10-24 14:15:00,750.99,750.99,750.71,750.71,500.0,750.99,750.99,750.71,750.71,500.0
2016-10-24 14:20:00,750.67,750.77,750.67,750.77,200.0,750.67,750.77,750.67,750.77,200.0
2016-10-24 14:25:00,750.87,751.68,750.86,750.92,500.0,750.87,751.68,750.86,750.92,500.0
2016-10-24 14:30:00,751.63,751.63,750.87,750.87,504.0,751.63,751.63,750.87,750.87,504.0
2016-10-24 14:35:00,751.14,751.27,750.87,750.87,500.0,751.14,751.27,750.87,750.87,500.0
2016-10-24 14:40:00,750.91,750.91,750.65,750.65,400.0,750.91,750.91,750.65,750.65,400.0
2016-10-24 14:45:00,750.8,751.22,750.8,750.83,900.0,750.8,751.22,750.8,750.83,900.0
2016-10-24 14:50:00,750.84,750.84,750.39,750.76,1800.0,750.84,750.84,750.39,750.76,1800.0
2016-10-24 14:55:00,750.73,750.73,750.48,750.48,200.0,750.73,750.73,750.48,750.48,200.0
2016-10-24 15:00:00,750.95,751.06,750.49,750.75,1102.0,750.95,751.06,750.49,750.75,1102.0
2016-10-24 15:05:00,750.75,750.89,750.04,750.25,4858.0,750.75,750.89,750.04,750.25,4858.0
2016-10-24 15:10:00,750.25,750.39,750.04,750.04,1600.0,750.25,750.39,750.04,750.04,1600.0
2016-10-24 15:15:00,750.46,750.77,750.39,750.63,3129.0,750.46,750.77,750.39,750.63,3129.0
2016-10-24 15:20:00,750.82,751.54,750.66,751.54,2900.0,750.82,751.54,750.66,751.54,2900.0
2016-10-24 15:25:00,751.54,751.96,751.54,751.67,1198.0,751.54,751.96,751.54,751.67,1198.0
2016-10-24 15:30:00,751.69,752.38,751.69,752.38,3300.0,751.69,752.38,751.69,752.38,3300.0
2016-10-24 15:35:00,752.4,752.43,751.87,752.23,3221.0,752.4,752.43,751.87,752.23,3221.0
2016-10-24 15:40:00,752.23,752.56,752.23,752.56,2503.0,752.23,752.56,752.23,752.56,2503.0
2016-10-24 15:45:00,753.2,753.2,752.4,752.62,5098.0,753.2,753.2,752.4,752.62,5098.0
2016-10-24 15:50:00,752.48,752.85,752.13,752.26,4285.0,752.48,752.85,752.13,752.26,4285.0
2016-10-24 15:55:00,752.39,752.9,752.06,752.52,4292.0,752.39,752.9,752.06,752.52,4292.0
2016-10-25 09:30:00,749.26,750.05,747.54,747.54,2331.0,749.26,750.05,747.54,747.54,2331.0
2016-10-25 09:35:00,746.97,746.97,746.9,746.9,200.0,746.97,746.97,746.9,746.9,200.0
2016-10-25 09:40:00,747.44,748.01,747.44,748.0,200.0,747.44,748.01,747.44,748.0,200.0
2016-10-25 09:45:00,748.75,750.58,747.99,748.79,4148.0,748.75,750.58,747.99,748.79,4148.0
2016-10-25 09:50:00,749.4,749.4,747.35,747.35,800.0,749.4,749.4,747.35,747.35,800.0
2016-10-25 09:55:00,747.58,747.58,746.75,746.94,700.0,747.58,747.58,746.75,746.94,700.0
2016-10-25 10:00:00,747.06,747.11,746.5,746.5,1400.0,747.06,747.11,746.5,746.5,1400.0
2016-10-25 10:05:00,746.67,746.67,746.41,746.49,480.0,746.67,746.67,746.41,746.49,480.0
2016-10-25 10:10:00,746.39,747.19,746.39,747.19,1300.0,746.39,747.19,746.39,747.19,1300.0
2016-10-25 10:15:00,748.03,748.2,747.45,748.2,2297.0,748.03,748.2,747.45,748.2,2297.0
2016-10-25 10:20:00,748.33,748.33,747.54,747.7,1600.0,748.33,748.33,747.54,747.7,1600.0
2016-10-25 10:25:00,746.41,748.51,746.04,748.26,3907.0,746.41,748.51,746.04,748.26,3907.0
2016-10-25 10:30:00,747.75,748.04,746.87,748.04,2500.0,747.75,748.04,746.87,748.04,2500.0
2016-10-25 10:35:00,748.03,749.01,747.5,749.01,1680.0,748.03,749.01,747.5,749.01,1680.0
2016-10-25 10:40:00,748.05,748.79,747.77,748.19,2706.0,748.05,748.79,747.77,748.19,2706.0
2016-10-25 10:45:00,748.19,749.0,747.67,748.74,2200.0,748.19,749.0,747.67,748.74,2200.0
2016-10-25 10:50:00,748.66,749.71,748.66,749.71,1500.0,748.66,749.71,748.66,749.71,1500.0
2016-10-25 10:55:00,749.99,749.99,749.52,749.98,2059.0,749.99,749.99,749.52,749.98,2059.0
2016-10-25 11:00:00,749.84,750.04,749.42,750.04,800.0,749.84,750.04,749.42,750.04,800.0
2016-10-25 11:05:00,749.68,750.43,749.58,750.41,2490.0,749.68,750.43,749.58,750.41,2490.0
2016-10-25 11:10:00,749.94,749.94,749.43,749.44,900.0,749.94,749.94,749.43,749.44,900.0
2016-10-25 11:15:00,749.69,749.69,748.49,749.15,2000.0,749.69,749.69,748.49,749.15,2000.0
2016-10-25 11:20:00,748.91,749.0,748.91,749.0,200.0,748.91,749.0,748.91,749.0,200.0
2016-10-25 11:25:00,749.36,749.36,749.09,749.26,600.0,749.36,749.36,749.09,749.26,600.0
2016-10-25 11:30:00,749.21,749.53,748.98,748.98,1703.0,749.21,749.53,748.98,748.98,1703.0
2016-10-25 11:35:00,748.98,749.0,748.46,748.77,600.0,748.98,749.0,748.46,748.77,600.0
2016-10-25 11:40:00,747.85,748.41,747.74,747.74,1600.0,747.85,748.41,747.74,747.74,1600.0
2016-10-25 11:45:00,747.46,747.47,747.45,747.47,400.0,747.46,747.47,747.45,747.47,400.0
2016-10-25 11:50:00,747.5,747.5,746.88,747.17,1600.0,747.5,747.5,746.88,747.17,1600.0
2016-10-25 11:55:00,747.12,747.45,746.5,746.5,1800.0,747.12,747.45,746.5,746.5,1800.0
2016-10-25 12:00:00,746.93,746.94,745.93,746.76,1180.0,746.93,746.94,745.93,746.76,1180.0
2016-10-25 12:05:00,746.77,747.5,746.77,747.5,1692.0,746.77,747.5,746.77,747.5,1692.0
2016-10-25 12:10:00,747.5,747.73,747.19,747.25,3600.0,747.5,747.73,747.19,747.25,3600.0
2016-10-25 12:15:00,747.24,747.58,747.14,747.42,2400.0,747.24,747.58,747.14,747.42,2400.0
2016-10-25 12:20:00,747.15,747.27,746.07,746.28,2800.0,747.15,747.27,746.07,746.28,2800.0
2016-10-25 12:25:00,746.49,746.67,746.27,746.3,755.0,746.49,746.67,746.27,746.3,755.0
2016-10-25 12:30:00,746.34,746.81,746.34,746.66,915.0,746.34,746.81,746.34,746.66,915.0
2016-10-25 12:35:00,746.92,746.98,746.74,746.98,400.0,746.92,746.98,746.74,746.98,400.0
2016-10-25 12:40:00,747.04,747.49,746.99,747.07,1400.0,747.04,747.49,746.99,747.07,1400.0
2016-10-25 12:45:00,747.17,747.56,746.99,747.0,3112.0,747.17,747.56,746.99,747.0,3112.0
2016-10-25 12:50:00,747.21,747.84,747.14,747.54,3900.0,747.21,747.84,747.14,747.54,3900.0
2016-10-25 12:55:00,747.6,747.6,747.07,747.07,1500.0,747.6,747.6,747.07,747.07,1500.0
2016-10-25 13:00:00,747.52,748.3,747.08,747.4,4009.0,747.52,748.3,747.08,747.4,4009.0
2016-10-25 13:05:00,747.47,747.94,747.05,747.48,2700.0,747.47,747.94,747.05,747.48,2700.0
2016-10-25 13:10:00,747.54,747.7,747.42,747.42,700.0,747.54,747.7,747.42,747.42,700.0
2016-10-25 13:15:00,747.41,748.26,747.41,748.04,1000.0,747.41,748.26,747.41,748.04,1000.0
2016-10-25 13:20:00,747.92,748.59,747.92,748.05,2900.0,747.92,748.59,747.92,748.05,2900.0
2016-10-25 13:25:00,747.77,748.41,747.76,748.21,500.0,747.77,748.41,747.76,748.21,500.0
2016-10-25 13:30:00,748.03,749.34,747.83,748.87,2200.0,748.03,749.34,747.83,748.87,2200.0
2016-10-25 13:35:00,749.64,749.64,749.64,749.64,100.0,749.64,749.64,749.64,749.64,100.0
2016-10-25 13:40:00,749.21,749.21,749.21,749.21,200.0,749.21,749.21,749.21,749.21,200.0
2016-10-25 13:45:00,749.3,749.62,749.15,749.53,2229.0,749.3,749.62,749.15,749.53,2229.0
2016-10-25 13:50:00,749.72,750.6,749.52,750.0,2380.0,749.72,750.6,749.52,750.0,2380.0
2016-10-25 13:55:00,750.23,750.23,750.22,750.23,500.0,750.23,750.23,750.22,750.23,500.0
2016-10-25 14:00:00,750.34,751.01,750.34,750.96,1200.0,750.34,751.01,750.34,750.96,1200.0
2016-10-25 14:05:00,750.95,751.49,750.95,751.16,1000.0,750.95,751.49,750.95,751.16,1000.0
2016-10-25 14:10:00,751.13,751.13,750.64,750.79,800.0,751.13,751.13,750.64,750.79,800.0
2016-10-25 14:15:00,750.62,751.13,750.53,750.54,700.0,750.62,751.13,750.53,750.54,700.0
2016-10-25 14:20:00,750.55,750.93,750.25,750.93,2600.0,750.55,750.93,750.25,750.93,2600.0
2016-10-25 14:25:00,751.15,751.88,751.15,751.56,1100.0,751.15,751.88,751.15,751.56,1100.0
2016-10-25 14:30:00,751.18,751.97,750.93,751.97,1580.0,751.18,751.97,750.93,751.97,1580.0
2016-10-25 14:35:00,751.44,751.91,751.43,751.55,600.0,751.44,751.91,751.43,751.55,600.0
2016-10-25 14:40:00,751.6,751.6,751.31,751.31,200.0,751.6,751.6,751.31,751.31,200.0
2016-10-25 14:45:00,751.36,751.91,750.89,750.89,1400.0,751.36,751.91,750.89,750.89,1400.0
2016-10-25 14:50:00,751.5,751.5,750.95,751.41,800.0,751.5,751.5,750.95,751.41,800.0
2016-10-25 14:55:00,750.86,751.25,750.32,750.85,2100.0,750.86,751.25,750.32,750.85,2100.0
2016-10-25 15:00:00,750.88,751.26,750.88,751.08,1000.0,750.88,751.26,750.88,751.08,1000.0
2016-10-25 15:05:00,750.65,750.73,750.34,750.56,1400.0,750.65,750.73,750.34,750.56,1400.0
2016-10-25 15:10:00,750.25,750.48,749.25,749.34,4166.0,750.25,750.48,749.25,749.34,4166.0
2016-10-25 15:15:00,749.58,750.0,749.55,749.7,3751.0,749.58,750.0,749.55,749.7,3751.0
2016-10-25 15:20:00,749.2,749.9,749.2,749.8,1900.0,749.2,749.9,749.2,749.8,1900.0
2016-10-25 15:25:00,749.88,750.69,749.76,750.69,5439.0,749.88,750.69,749.76,750.69,5439.0
2016-10-25 15:30:00,750.49,751.0,750.49,750.97,2809.0,750.49,751.0,750.49,750.97,2809.0
2016-10-25 15:35:00,751.16,751.23,751.16,751.19,1922.0,751.16,751.23,751.16,751.19,1922.0
2016-10-25 15:40:00,751.21,751.3,750.66,750.66,3402.0,751.21,751.3,750.66,750.66,3402.0
2016-10-25 15:45:00,750.74,751.01,750.31,750.55,7847.0,750.74,751.01,750.31,750.55,7847.0
2016-10-25 15:50:00,750.3,750.72,749.89,750.11,6132.0,750.3,750.72,749.89,750.11,6132.0
2016-10-25 15:55:00,750.32,750.6,749.61,750.14,14924.0,750.32,750.6,749.61,750.14,14924.0
2016-10-26 09:30:00,750.25,751.34,747.22,747.26,2023.0,750.25,751.34,747.22,747.26,2023.0
2016-10-26 09:35:00,749.36,750.09,749.35,750.09,300.0,749.36,750.09,749.35,750.09,300.0
2016-10-26 09:40:00,749.5,751.45,749.5,751.45,600.0,749.5,751.45,749.5,751.45,600.0
2016-10-26 09:45:00,750.78,750.78,749.6,749.6,200.0,750.78,750.78,749.6,749.6,200.0
2016-10-26 09:50:00,750.78,750.78,748.09,749.02,2445.0,750.78,750.78,748.09,749.02,2445.0
2016-10-26 09:55:00,749.37,749.37,748.9,749.24,600.0,749.37,749.37,748.9,749.24,600.0
2016-10-26 10:00:00,749.26,749.26,748.18,748.35,1500.0,749.26,749.26,748.18,748.35,1500.0
2016-10-26 10:05:00,748.21,748.41,747.63,748.4,1500.0,748.21,748.41,747.63,748.4,1500.0
2016-10-26 10:10:00,748.6,748.6,747.38,747.94,2418.0,748.6,748.6,747.38,747.94,2418.0
2016-10-26 10:15:00,748.48,749.03,747.52,749.03,3200.0,748.48,749.03,747.52,749.03,3200.0
2016-10-26 10:20:00,749.92,751.23,749.91,751.2,800.0,749.92,751.23,749.91,751.2,800.0
2016-10-26 10:25:00,750.55,751.42,750.55,751.09,700.0,750.55,751.42,750.55,751.09,700.0
2016-10-26 10:30:00,751.3,752.42,751.3,752.12,800.0,751.3,752.42,751.3,752.12,800.0
2016-10-26 10:35:00,751.85,752.7,751.29,752.7,1589.0,751.85,752.7,751.29,752.7,1589.0
2016-10-26 10:40:00,752.85,752.85,750.52,751.31,2000.0,752.85,752.85,750.52,751.31,2000.0
2016-10-26 10:45:00,750.96,752.42,750.96,751.98,2400.0,750.96,752.42,750.96,751.98,2400.0
2016-10-26 10:50:00,752.57,752.61,750.33,751.33,3645.0,752.57,752.61,750.33,751.33,3645.0
2016-10-26 10:55:00,751.71,752.85,751.02,752.71,4666.0,751.71,752.85,751.02,752.71,4666.0
2016-10-26 11:00:00,752.97,752.97,751.63,752.25,2894.0,752.97,752.97,751.63,752.25,2894.0
2016-10-26 11:05:00,751.97,752.59,751.7,751.7,622.0,751.97,752.59,751.7,751.7,622.0
2016-10-26 11:10:00,752.43,752.97,751.75,752.96,3308.0,752.43,752.97,751.75,752.96,3308.0
2016-10-26 11:15:00,751.99,752.43,751.85,751.85,600.0,751.99,752.43,751.85,751.85,600.0
2016-10-26 11:20:00,752.45,752.49,751.55,751.65,3101.0,752.45,752.49,751.55,751.65,3101.0
2016-10-26 11:25:00,751.65,752.0,751.45,751.9,4782.0,751.65,752.0,751.45,751.9,4782.0
2016-10-26 11:30:00,751.99,752.04,751.43,751.43,1554.0,751.99,752.04,751.43,751.43,1554.0
2016-10-26 11:35:00,751.68,751.87,751.55,751.87,600.0,751.68,751.87,751.55,751.87,600.0
2016-10-26 11:40:00,751.86,751.91,751.86,751.91,200.0,751.86,751.91,751.86,751.91,200.0
2016-10-26 11:45:00,751.82,751.82,751.32,751.41,2878.0,751.82,751.82,751.32,751.41,2878.0
2016-10-26 11:50:00,751.43,751.67,751.43,751.62,600.0,751.43,751.67,751.43,751.62,600.0
2016-10-26 11:55:00,751.26,751.68,751.2,751.2,712.0,751.26,751.68,751.2,751.2,712.0
2016-10-26 12:00:00,750.75,751.2,750.29,751.2,960.0,750.75,751.2,750.29,751.2,960.0
2016-10-26 12:05:00,751.02,751.2,750.84,751.03,900.0,751.02,751.2,750.84,751.03,900.0
2016-10-26 12:10:00,751.05,751.96,751.05,751.96,2392.0,751.05,751.96,751.05,751.96,2392.0
2016-10-26 12:15:00,751.63,751.7,750.95,750.95,2400.0,751.63,751.7,750.95,750.95,2400.0
2016-10-26 12:20:00,750.69,751.67,750.69,751.33,2400.0,750.69,751.67,750.69,751.33,2400.0
2016-10-26 12:25:00,750.91,751.2,750.91,751.04,1958.0,750.91,751.2,750.91,751.04,1958.0
2016-10-26 12:30:00,751.37,751.71,750.97,751.0,3373.0,751.37,751.71,750.97,751.0,3373.0
2016-10-26 12:35:00,750.83,751.36,750.44,751.35,1200.0,750.83,751.36,750.44,751.35,1200.0
2016-10-26 12:40:00,751.22,751.22,750.83,750.9,1000.0,751.22,751.22,750.83,750.9,1000.0
2016-10-26 12:45:00,751.15,751.26,750.46,750.97,3296.0,751.15,751.26,750.46,750.97,3296.0
2016-10-26 12:50:00,750.95,751.27,750.79,750.9,990.0,750.95,751.27,750.79,750.9,990.0
2016-10-26 12:55:00,750.74,750.74,750.74,750.74,100.0,750.74,750.74,750.74,750.74,100.0
2016-10-26 13:00:00,750.49,751.49,750.49,751.49,600.0,750.49,751.49,750.49,751.49,600.0
2016-10-26 13:05:00,751.48,751.48,751.18,751.18,500.0,751.48,751.48,751.18,751.18,500.0
2016-10-26 13:10:00,751.14,751.63,750.81,750.82,1800.0,751.14,751.63,750.81,750.82,1800.0
2016-10-26 13:15:00,750.86,751.07,750.86,751.07,1200.0,750.86,751.07,750.86,751.07,1200.0
2016-10-26 13:20:00,751.1,751.69,750.98,751.34,800.0,751.1,751.69,750.98,751.34,800.0
2016-10-26 13:25:00,751.39,751.66,750.9,750.9,1740.0,751.39,751.66,750.9,750.9,1740.0
2016-10-26 13:30:00,751.08,751.24,751.08,751.24,200.0,751.08,751.24,751.08,751.24,200.0
2016-10-26 13:35:00,750.98,750.99,750.89,750.89,300.0,750.98,750.99,750.89,750.89,300.0
2016-10-26 13:40:00,750.81,751.39,750.74,751.09,700.0,750.81,751.39,750.74,751.09,700.0
2016-10-26 13:45:00,750.69,751.13,750.68,751.08,800.0,750.69,751.13,750.68,751.08,800.0
2016-10-26 13:50:00,750.63,750.63,750.58,750.58,461.0,750.63,750.63,750.58,750.58,461.0
2016-10-26 13:55:00,750.41,750.54,749.8,750.31,700.0,750.41,750.54,749.8,750.31,700.0
2016-10-26 14:00:00,750.5,750.76,749.67,749.67,1675.0,750.5,750.76,749.67,749.67,1675.0
2016-10-26 14:05:00,749.39,749.92,749.39,749.92,400.0,749.39,749.92,749.39,749.92,400.0
2016-10-26 14:10:00,749.65,750.17,749.55,749.76,1712.0,749.65,750.17,749.55,749.76,1712.0
2016-10-26 14:15:00,750.33,750.33,749.82,749.91,300.0,750.33,750.33,749.82,749.91,300.0
2016-10-26 14:20:00,749.72,750.52,749.72,750.01,600.0,749.72,750.52,749.72,750.01,600.0
2016-10-26 14:25:00,750.29,750.29,750.07,750.24,600.0,750.29,750.29,750.07,750.24,600.0
2016-10-26 14:30:00,750.58,750.75,750.11,750.75,700.0,750.58,750.75,750.11,750.75,700.0
2016-10-26 14:35:00,750.33,750.76,750.33,750.67,700.0,750.33,750.76,750.33,750.67,700.0
2016-10-26 14:40:00,750.59,751.39,750.59,751.39,500.0,750.59,751.39,750.59,751.39,500.0
2016-10-26 14:45:00,751.24,751.24,751.1,751.24,500.0,751.24,751.24,751.1,751.24,500.0
2016-10-26 14:50:00,750.7,750.8,750.69,750.8,500.0,750.7,750.8,750.69,750.8,500.0
2016-10-26 14:55:00,750.6,751.36,750.6,751.17,1010.0,750.6,751.36,750.6,751.17,1010.0
2016-10-26 15:00:00,751.2,751.56,750.72,751.02,800.0,751.2,751.56,750.72,751.02,800.0
2016-10-26 15:05:00,751.1,751.1,750.77,750.78,548.0,751.1,751.1,750.77,750.78,548.0
2016-10-26 15:10:00,750.59,751.21,750.58,750.95,1400.0,750.59,751.21,750.58,750.95,1400.0
2016-10-26 15:15:00,751.03,751.68,750.93,751.32,1300.0,751.03,751.68,750.93,751.32,1300.0
2016-10-26 15:20:00,751.06,752.08,751.06,752.0,2100.0,751.06,752.08,751.06,752.0,2100.0
2016-10-26 15:25:00,751.77,751.98,751.46,751.98,1800.0,751.77,751.98,751.46,751.98,1800.0
2016-10-26 15:30:00,751.74,752.33,751.74,752.33,4151.0,751.74,752.33,751.74,752.33,4151.0
2016-10-26 15:35:00,752.14,753.0,752.02,753.0,2632.0,752.14,753.0,752.02,753.0,2632.0
2016-10-26 15:40:00,752.59,753.05,752.41,753.05,1000.0,752.59,753.05,752.41,753.05,1000.0
2016-10-26 15:45:00,752.73,753.22,751.65,751.65,2428.0,752.73,753.22,751.65,751.65,2428.0
2016-10-26 15:50:00,751.67,751.86,750.6,750.78,2000.0,751.67,751.86,750.6,750.78,2000.0
2016-10-26 15:55:00,751.05,751.8,750.77,751.22,6775.0,751.05,751.8,750.77,751.22,6775.0
2016-10-27 09:30:00,752.2,752.84,752.2,752.84,1718.0,752.2,752.84,752.2,752.84,1718.0
2016-10-27 09:35:00,750.03,750.03,749.24,749.24,300.0,750.03,750.03,749.24,749.24,300.0
2016-10-27 09:40:00,747.57,747.82,746.07,747.82,2397.0,747.57,747.82,746.07,747.82,2397.0
2016-10-27 09:45:00,748.8,748.8,747.07,747.3,500.0,748.8,748.8,747.07,747.3,500.0
2016-10-27 09:50:00,747.43,747.79,747.21,747.29,1500.0,747.43,747.79,747.21,747.29,1500.0
2016-10-27 09:55:00,746.64,748.76,746.64,748.76,2003.0,746.64,748.76,746.64,748.76,2003.0
2016-10-27 10:00:00,747.54,748.13,746.1,746.1,4709.0,747.54,748.13,746.1,746.1,4709.0
2016-10-27 10:05:00,745.53,746.1,745.11,745.33,2944.0,745.53,746.1,745.11,745.33,2944.0
2016-10-27 10:10:00,746.03,746.03,744.83,744.83,2000.0,746.03,746.03,744.83,744.83,2000.0
2016-10-27 10:15:00,744.78,744.78,743.53,743.53,300.0,744.78,744.78,743.53,743.53,300.0
2016-10-27 10:20:00,743.53,744.0,740.53,741.7,7724.0,743.53,744.0,740.53,741.7,7724.0
2016-10-27 10:25:00,741.0,742.48,740.21,740.33,5500.0,741.0,742.48,740.21,740.33,5500.0
2016-10-27 10:30:00,740.27,743.26,740.27,742.64,4520.0,740.27,743.26,740.27,742.64,4520.0
2016-10-27 10:35:00,743.02,743.27,741.19,741.43,9875.0,743.02,743.27,741.19,741.43,9875.0
2016-10-27 10:40:00,742.05,743.18,742.03,742.34,3300.0,742.05,743.18,742.03,742.34,3300.0
2016-10-27 10:45:00,742.54,742.54,741.9,742.51,405.0,742.54,742.54,741.9,742.51,405.0
2016-10-27 10:50:00,742.2,742.2,740.94,741.64,1412.0,742.2,742.2,740.94,741.64,1412.0
2016-10-27 10:55:00,741.3,741.48,739.0,739.3,4828.0,741.3,741.48,739.0,739.3,4828.0
2016-10-27 11:00:00,739.77,739.94,738.52,738.52,3000.0,739.77,739.94,738.52,738.52,3000.0
2016-10-27 11:05:00,738.42,741.52,738.42,741.52,2300.0,738.42,741.52,738.42,741.52,2300.0
2016-10-27 11:10:00,740.49,740.75,738.43,738.44,1513.0,740.49,740.75,738.43,738.44,1513.0
2016-10-27 11:15:00,738.01,738.26,735.25,735.97,4750.0,738.01,738.26,735.25,735.97,4750.0
2016-10-27 11:20:00,736.13,737.0,736.01,736.01,9736.0,736.13,737.0,736.01,736.01,9736.0
2016-10-27 11:25:00,735.79,735.93,735.25,735.66,2840.0,735.79,735.93,735.25,735.66,2840.0
2016-10-27 11:30:00,736.12,736.35,735.25,735.25,2600.0,736.12,736.35,735.25,735.25,2600.0
2016-10-27 11:35:00,735.26,735.6,735.26,735.6,200.0,735.26,735.6,735.26,735.6,200.0
2016-10-27 11:40:00,735.87,736.06,735.58,736.06,2500.0,735.87,736.06,735.58,736.06,2500.0
2016-10-27 11:45:00,736.22,736.22,735.3,735.8,600.0,736.22,736.22,735.3,735.8,600.0
2016-10-27 11:50:00,735.74,735.74,735.25,735.25,1132.0,735.74,735.74,735.25,735.25,1132.0
2016-10-27 11:55:00,735.29,736.08,735.26,735.39,2396.0,735.29,736.08,735.26,735.39,2396.0
2016-10-27 12:00:00,735.43,735.43,734.45,734.45,5200.0,735.43,735.43,734.45,734.45,5200.0
2016-10-27 12:05:00,733.53,734.0,733.23,733.23,2300.0,733.53,734.0,733.23,733.23,2300.0
2016-10-27 12:10:00,733.39,733.81,733.04,733.18,4409.0,733.39,733.81,733.04,733.18,4409.0
2016-10-27 12:15:00,733.25,733.42,731.56,731.56,5320.0,733.25,733.42,731.56,731.56,5320.0
2016-10-27 12:20:00,731.78,732.0,731.13,731.13,2300.0,731.78,732.0,731.13,731.13,2300.0
2016-10-27 12:25:00,731.17,731.2,730.7,730.71,1971.0,731.17,731.2,730.7,730.71,1971.0
2016-10-27 12:30:00,730.52,731.45,730.52,731.45,1400.0,730.52,731.45,730.52,731.45,1400.0
2016-10-27 12:35:00,731.14,731.15,730.19,731.04,2400.0,731.14,731.15,730.19,731.04,2400.0
2016-10-27 12:40:00,730.93,730.93,730.21,730.8,1845.0,730.93,730.93,730.21,730.8,1845.0
2016-10-27 12:45:00,730.58,730.98,730.57,730.98,2400.0,730.58,730.98,730.57,730.98,2400.0
2016-10-27 12:50:00,731.47,731.54,731.12,731.23,1700.0,731.47,731.54,731.12,731.23,1700.0
2016-10-27 12:55:00,731.27,731.78,731.0,731.0,2000.0,731.27,731.78,731.0,731.0,2000.0
2016-10-27 13:00:00,731.36,731.75,731.26,731.33,1900.0,731.36,731.75,731.26,731.33,1900.0
2016-10-27 13:05:00,731.75,731.85,730.88,730.92,5813.0,731.75,731.85,730.88,730.92,5813.0
2016-10-27 13:10:00,730.92,731.0,730.49,730.66,2000.0,730.92,731.0,730.49,730.66,2000.0
2016-10-27 13:15:00,731.0,732.02,730.95,730.95,2000.0,731.0,732.02,730.95,730.95,2000.0
2016-10-27 13:20:00,731.01,732.22,730.95,732.22,1700.0,731.01,732.22,730.95,732.22,1700.0
2016-10-27 13:25:00,731.91,731.91,731.26,731.85,4138.0,731.91,731.91,731.26,731.85,4138.0
2016-10-27 13:30:00,731.64,731.73,731.21,731.3,3005.0,731.64,731.73,731.21,731.3,3005.0
2016-10-27 13:35:00,731.59,732.85,731.58,732.27,4200.0,731.59,732.85,731.58,732.27,4200.0
2016-10-27 13:40:00,732.42,732.42,732.28,732.31,300.0,732.42,732.42,732.28,732.31,300.0
2016-10-27 13:45:00,732.22,732.46,732.13,732.13,600.0,732.22,732.46,732.13,732.13,600.0
2016-10-27 13:50:00,732.14,733.11,731.99,733.11,7300.0,732.14,733.11,731.99,733.11,7300.0
2016-10-27 13:55:00,733.01,733.36,732.84,732.93,3139.0,733.01,733.36,732.84,732.93,3139.0
2016-10-27 14:00:00,733.13,733.18,732.88,732.88,900.0,733.13,733.18,732.88,732.88,900.0
2016-10-27 14:05:00,732.66,732.7,731.75,731.75,3074.0,732.66,732.7,731.75,731.75,3074.0
2016-10-27 14:10:00,731.87,732.02,731.35,731.74,2105.0,731.87,732.02,731.35,731.74,2105.0
2016-10-27 14:15:00,731.59,731.59,729.57,729.89,3626.0,731.59,731.59,729.57,729.89,3626.0
2016-10-27 14:20:00,729.9,729.9,728.54,728.54,2750.0,729.9,729.9,728.54,728.54,2750.0
2016-10-27 14:25:00,728.31,729.28,728.31,728.41,3236.0,728.31,729.28,728.31,728.41,3236.0
2016-10-27 14:30:00,728.5,728.55,728.16,728.44,2429.0,728.5,728.55,728.16,728.44,2429.0
2016-10-27 14:35:00,728.35,728.73,727.86,728.14,1453.0,728.35,728.73,727.86,728.14,1453.0
2016-10-27 14:40:00,728.14,728.45,726.5,726.78,4952.0,728.14,728.45,726.5,726.78,4952.0
2016-10-27 14:45:00,726.8,727.31,726.46,726.55,3800.0,726.8,727.31,726.46,726.55,3800.0
2016-10-27 14:50:00,726.56,728.71,726.01,727.98,4617.0,726.56,728.71,726.01,727.98,4617.0
2016-10-27 14:55:00,728.05,728.22,727.74,727.74,2507.0,728.05,728.22,727.74,727.74,2507.0
2016-10-27 15:00:00,727.74,728.44,727.45,727.84,3643.0,727.74,728.44,727.45,727.84,3643.0
2016-10-27 15:05:00,727.64,728.23,727.39,727.98,3600.0,727.64,728.23,727.39,727.98,3600.0
2016-10-27 15:10:00,727.84,729.18,727.84,728.85,2849.0,727.84,729.18,727.84,728.85,2849.0
2016-10-27 15:15:00,728.77,729.24,727.81,727.83,2273.0,728.77,729.24,727.81,727.83,2273.0
2016-10-27 15:20:00,727.33,727.5,726.59,727.09,6726.0,727.33,727.5,726.59,727.09,6726.0
2016-10-27 15:25:00,727.05,727.37,726.59,727.03,5527.0,727.05,727.37,726.59,727.03,5527.0
2016-10-27 15:30:00,727.0,727.02,726.3,726.91,3266.0,727.0,727.02,726.3,726.91,3266.0
2016-10-27 15:35:00,726.93,727.92,726.92,727.49,5347.0,726.93,727.92,726.92,727.49,5347.0
2016-10-27 15:40:00,727.29,727.29,725.49,725.5,3000.0,727.29,727.29,725.49,725.5,3000.0
2016-10-27 15:45:00,726.05,726.94,725.81,726.62,5720.0,726.05,726.94,725.81,726.62,5720.0
2016-10-27 15:50:00,726.77,727.16,725.92,726.73,7605.0,726.77,727.16,725.92,726.73,7605.0
2016-10-27 15:55:00,727.0,727.54,726.16,726.57,16426.0,727.0,727.54,726.16,726.57,16426.0
2016-10-28 09:30:00,727.26,731.57,725.0,727.35,1233.0,727.26,731.57,725.0,727.35,1233.0
2016-10-28 09:35:00,734.0,734.01,733.99,734.01,400.0,734.0,734.01,733.99,734.01,400.0
2016-10-28 09:40:00,734.31,734.31,731.41,731.7,600.0,734.31,734.31,731.41,731.7,600.0
2016-10-28 09:45:00,734.16,735.12,733.28,733.28,2501.0,734.16,735.12,733.28,733.28,2501.0
2016-10-28 09:50:00,734.89,734.89,734.03,734.04,600.0,734.89,734.89,734.03,734.04,600.0
2016-10-28 09:55:00,734.0,734.0,732.15,732.51,2494.0,734.0,734.0,732.15,732.51,2494.0
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 10:05:00,732.51,732.51,732.51,732.51,0.0,732.51,732.51,732.51,732.51,0.0
2016-10-28 10:10:00,732.73,732.8,730.0,731.57,2834.0,732.73,732.8,730.0,731.57,2834.0
2016-10-28 10:15:00,731.57,731.57,730.92,730.92,661.0,731.57,731.57,730.92,730.92,661.0
2016-10-28 10:20:00,731.59,731.59,730.36,730.87,1600.0,731.59,731.59,730.36,730.87,1600.0
2016-10-28 10:25:00,731.4,731.4,729.81,729.81,2236.0,731.4,731.4,729.81,729.81,2236.0
2016-10-28 10:30:00,730.28,731.08,730.28,731.08,900.0,730.28,731.08,730.28,731.08,900.0
2016-10-28 10:35:00,731.28,731.28,731.27,731.28,100.0,731.28,731.28,731.27,731.28,100.0
2016-10-28 10:40:00,731.99,731.99,730.04,731.07,4100.0,731.99,731.99,730.04,731.07,4100.0
2016-10-28 10:45:00,730.97,731.19,730.06,730.06,4960.0,730.97,731.19,730.06,730.06,4960.0
2016-10-28 10:50:00,728.97,730.74,728.97,730.74,5600.0,728.97,730.74,728.97,730.74,5600.0
2016-10-28 10:55:00,730.28,731.11,730.01,731.11,1869.0,730.28,731.11,730.01,731.11,1869.0
2016-10-28 11:00:00,731.56,731.59,730.36,731.0,12409.0,731.56,731.59,730.36,731.0,12409.0
2016-10-28 11:05:00,730.98,731.97,730.43,731.97,7096.0,730.98,731.97,730.43,731.97,7096.0
2016-10-28 11:10:00,731.42,732.31,731.42,731.92,2300.0,731.42,732.31,731.42,731.92,2300.0
2016-10-28 11:15:00,732.03,732.59,731.85,732.3,7108.0,732.03,732.59,731.85,732.3,7108.0
2016-10-28 11:20:00,732.51,733.66,732.41,733.34,5400.0,732.51,733.66,732.41,733.34,5400.0
2016-10-28 11:25:00,733.33,733.33,732.35,732.49,1100.0,733.33,733.33,732.35,732.49,1100.0
2016-10-28 11:30:00,733.01,733.57,732.6,732.6,2830.0,733.01,733.57,732.6,732.6,2830.0
2016-10-28 11:35:00,733.39,733.8,733.22,733.46,2700.0,733.39,733.8,733.22,733.46,2700.0
2016-10-28 11:40:00,733.77,734.79,733.27,734.79,3100.0,733.77,734.79,733.27,734.79,3100.0
2016-10-28 11:45:00,734.76,734.77,734.44,734.69,2901.0,734.76,734.77,734.44,734.69,2901.0
2016-10-28 11:50:00,734.73,735.95,734.73,735.49,2800.0,734.73,735.95,734.73,735.49,2800.0
2016-10-28 11:55:00,735.87,735.91,735.0,735.1,6322.0,735.87,735.91,735.0,735.1,6322.0
2016-10-28 12:00:00,735.1,735.56,734.3,734.91,14587.0,735.1,735.56,734.3,734.91,14587.0
2016-10-28 12:05:00,734.7,735.34,734.69,734.7,1400.0,734.7,735.34,734.69,734.7,1400.0
2016-10-28 12:10:00,735.14,735.14,734.27,734.44,9089.0,735.14,735.14,734.27,734.44,9089.0
2016-10-28 12:15:00,734.43,734.6,734.28,734.35,5820.0,734.43,734.6,734.28,734.35,5820.0
2016-10-28 12:20:00,734.32,734.32,734.15,734.15,1000.0,734.32,734.32,734.15,734.15,1000.0
2016-10-28 12:25:00,734.19,734.19,733.49,733.74,1029.0,734.19,734.19,733.49,733.74,1029.0
2016-10-28 12:30:00,733.4,734.09,733.4,734.09,2100.0,733.4,734.09,733.4,734.09,2100.0
2016-10-28 12:35:00,733.76,734.05,733.44,733.44,1120.0,733.76,734.05,733.44,733.44,1120.0
2016-10-28 12:40:00,733.86,733.86,733.46,733.5,708.0,733.86,733.86,733.46,733.5,708.0
2016-10-28 12:45:00,733.71,733.73,733.71,733.73,200.0,733.71,733.73,733.71,733.73,200.0
2016-10-28 12:50:00,733.49,733.92,733.49,733.92,1300.0,733.49,733.92,733.49,733.92,1300.0
2016-10-28 12:55:00,733.85,734.0,733.26,733.26,2014.0,733.85,734.0,733.26,733.26,2014.0
2016-10-28 13:00:00,733.71,733.94,731.97,732.15,3380.0,733.71,733.94,731.97,732.15,3380.0
2016-10-28 13:05:00,731.79,731.79,730.72,731.59,900.0,731.79,731.79,730.72,731.59,900.0
2016-10-28 13:10:00,729.25,732.19,729.25,732.19,2900.0,729.25,732.19,729.25,732.19,2900.0
2016-10-28 13:15:00,731.34,732.14,731.34,731.62,700.0,731.34,732.14,731.34,731.62,700.0
2016-10-28 13:20:00,730.84,731.31,730.84,731.13,530.0,730.84,731.31,730.84,731.13,530.0
2016-10-28 13:25:00,731.08,731.39,730.41,730.6,9400.0,731.08,731.39,730.41,730.6,9400.0
2016-10-28 13:30:00,730.33,730.33,729.47,729.56,800.0,730.33,730.33,729.47,729.56,800.0
2016-10-28 13:35:00,729.11,729.11,726.93,727.35,1200.0,729.11,729.11,726.93,727.35,1200.0
2016-10-28 13:40:00,727.68,729.06,727.68,729.06,600.0,727.68,729.06,727.68,729.06,600.0
2016-10-28 13:45:00,728.37,728.58,727.44,727.45,3619.0,728.37,728.58,727.44,727.45,3619.0
2016-10-28 13:50:00,727.51,728.97,727.51,728.97,2581.0,727.51,728.97,727.51,728.97,2581.0
2016-10-28 13:55:00,728.89,729.91,728.84,729.89,800.0,728.89,729.91,728.84,729.89,800.0
2016-10-28 14:00:00,729.25,730.68,729.25,730.68,2051.0,729.25,730.68,729.25,730.68,2051.0
2016-10-28 14:05:00,730.81,732.0,730.61,732.0,2500.0,730.81,732.0,730.61,732.0,2500.0
2016-10-28 14:10:00,732.03,733.03,731.51,733.03,4895.0,732.03,733.03,731.51,733.03,4895.0
2016-10-28 14:15:00,732.69,733.01,731.45,731.93,6016.0,732.69,733.01,731.45,731.93,6016.0
2016-10-28 14:20:00,730.96,732.33,730.45,732.33,1155.0,730.96,732.33,730.45,732.33,1155.0
2016-10-28 14:25:00,731.84,731.84,730.58,731.25,3146.0,731.84,731.84,730.58,731.25,3146.0
2016-10-28 14:30:00,731.17,732.52,731.17,732.52,4002.0,731.17,732.52,731.17,732.52,4002.0
2016-10-28 14:35:00,733.11,733.11,731.03,731.68,3000.0,733.11,733.11,731.03,731.68,3000.0
2016-10-28 14:40:00,731.39,732.02,730.56,731.81,2450.0,731.39,732.02,730.56,731.81,2450.0
2016-10-28 14:45:00,731.81,732.22,731.52,732.11,4121.0,731.81,732.22,731.52,732.11,4121.0
2016-10-28 14:50:00,732.87,733.76,731.91,731.91,3400.0,732.87,733.76,731.91,731.91,3400.0
2016-10-28 14:55:00,732.0,734.23,732.0,734.23,2276.0,732.0,734.23,732.0,734.23,2276.0
2016-10-28 15:00:00,733.51,734.27,732.87,733.47,6151.0,733.51,734.27,732.87,733.47,6151.0
2016-10-28 15:05:00,733.99,734.15,733.13,733.13,1727.0,733.99,734.15,733.13,733.13,1727.0
2016-10-28 15:10:00,733.64,734.63,733.47,733.59,4653.0,733.64,734.63,733.47,733.59,4653.0
2016-10-28 15:15:00,734.32,734.87,733.26,734.87,4961.0,734.32,734.87,733.26,734.87,4961.0
2016-10-28 15:20:00,734.71,735.3,734.47,735.3,5033.0,734.71,735.3,734.47,735.3,5033.0
2016-10-28 15:25:00,735.04,736.1,735.03,736.06,5068.0,735.04,736.1,735.03,736.06,5068.0
2016-10-28 15:30:00,735.61,737.35,735.51,737.33,8454.0,735.61,737.35,735.51,737.33,8454.0
2016-10-28 15:35:00,737.33,737.75,736.75,736.94,7543.0,737.33,737.75,736.75,736.94,7543.0
2016-10-28 15:40:00,736.94,737.52,736.62,737.51,4300.0,736.94,737.52,736.62,737.51,4300.0
2016-10-28 15:45:00,737.53,737.53,736.7,736.75,2700.0,737.53,737.53,736.7,736.75,2700.0
2016-10-28 15:50:00,736.71,736.86,734.15,734.15,10499.0,736.71,736.86,734.15,734.15,10499.0
2016-10-28 15:55:00,734.66,735.25,733.88,735.25,19529.0,734.66,735.25,733.88,735.25,19529.0
2016-10-31 09:30:00,736.86,736.86,735.54,735.55,1065.0,736.86,736.86,735.54,735.55,1065.0
2016-10-31 09:35:00,735.12,735.12,735.03,735.03,600.0,735.12,735.12,735.03,735.03,600.0
2016-10-31 09:40:00,735.03,735.03,735.03,735.03,0.0,735.03,735.03,735.03,735.03,0.0
2016-10-31 09:45:00,735.09,735.49,735.09,735.49,200.0,735.09,735.49,735.09,735.49,200.0
2016-10-31 09:50:00,733.97,734.31,732.94,732.94,6162.0,733.97,734.31,732.94,732.94,6162.0
2016-10-31 09:55:00,732.63,732.63,732.34,732.34,300.0,732.63,732.63,732.34,732.34,300.0
2016-10-31 10:00:00,732.28,734.2,732.28,734.02,1800.0,732.28,734.2,732.28,734.02,1800.0
2016-10-31 10:05:00,733.78,734.22,733.34,734.22,1821.0,733.78,734.22,733.34,734.22,1821.0
2016-10-31 10:10:00,733.59,733.8,733.45,733.74,1112.0,733.59,733.8,733.45,733.74,1112.0
2016-10-31 10:15:00,733.52,733.74,733.06,733.06,801.0,733.52,733.74,733.06,733.06,801.0
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 10:25:00,732.47,732.47,732.47,732.47,0.0,732.47,732.47,732.47,732.47,0.0
2016-10-31 10:30:00,733.06,733.46,732.77,733.01,4769.0,733.06,733.46,732.77,733.01,4769.0
2016-10-31 10:35:00,732.92,733.26,732.87,733.19,1000.0,732.92,733.26,732.87,733.19,1000.0
2016-10-31 10:40:00,733.43,734.33,733.43,734.02,1400.0,733.43,734.33,733.43,734.02,1400.0
2016-10-31 10:45:00,734.5,736.15,734.25,736.15,1799.0,734.5,736.15,734.25,736.15,1799.0
2016-10-31 10:50:00,735.79,736.49,735.25,735.6,1900.0,735.79,736.49,735.25,735.6,1900.0
2016-10-31 10:55:00,735.63,735.99,735.07,735.07,1000.0,735.63,735.99,735.07,735.07,1000.0
2016-10-31 11:00:00,735.25,735.25,735.25,735.25,100.0,735.25,735.25,735.25,735.25,100.0
2016-10-31 11:05:00,735.65,735.65,734.85,734.85,200.0,735.65,735.65,734.85,734.85,200.0
2016-10-31 11:10:00,735.0,735.18,735.0,735.0,1091.0,735.0,735.18,735.0,735.0,1091.0
2016-10-31 11:15:00,735.61,736.02,735.12,735.74,2100.0,735.61,736.02,735.12,735.74,2100.0
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 11:25:00,736.67,736.67,736.67,736.67,0.0,736.67,736.67,736.67,736.67,0.0
2016-10-31 11:30:00,736.67,736.67,736.67,736.67,0.0,736.67,736.67,736.67,736.67,0.0
2016-10-31 11:35:00,736.03,736.03,736.03,736.03,100.0,736.03,736.03,736.03,736.03,100.0
2016-10-31 11:40:00,735.95,736.43,735.95,736.43,900.0,735.95,736.43,735.95,736.43,900.0
2016-10-31 11:45:00,736.43,737.03,736.43,736.69,400.0,736.43,737.03,736.43,736.69,400.0
2016-10-31 11:50:00,736.94,737.56,736.85,737.56,500.0,736.94,737.56,736.85,737.56,500.0
2016-10-31 11:55:00,737.63,738.21,737.61,738.13,1100.0,737.63,738.21,737.61,738.13,1100.0
2016-10-31 12:00:00,738.28,738.35,737.81,737.81,2959.0,738.28,738.35,737.81,737.81,2959.0
2016-10-31 12:05:00,737.74,737.86,737.23,737.24,900.0,737.74,737.86,737.23,737.24,900.0
2016-10-31 12:10:00,737.62,737.62,736.7,737.17,600.0,737.62,737.62,736.7,737.17,600.0
2016-10-31 12:15:00,737.12,737.12,737.11,737.12,200.0,737.12,737.12,737.11,737.12,200.0
2016-10-31 12:20:00,737.03,737.06,736.88,736.88,300.0,737.03,737.06,736.88,736.88,300.0
2016-10-31 12:25:00,736.76,737.27,736.76,737.05,300.0,736.76,737.27,736.76,737.05,300.0
2016-10-31 12:30:00,736.98,738.0,736.91,738.0,5303.0,736.98,738.0,736.91,738.0,5303.0
2016-10-31 12:35:00,738.35,738.62,737.97,737.98,2000.0,738.35,738.62,737.97,737.98,2000.0
2016-10-31 12:40:00,737.98,737.98,737.98,737.98,0.0,737.98,737.98,737.98,737.98,0.0
2016-10-31 12:45:00,738.34,738.65,738.13,738.18,1364.0,738.34,738.65,738.13,738.18,1364.0
2016-10-31 12:50:00,738.16,738.21,738.16,738.16,400.0,738.16,738.21,738.16,738.16,400.0
2016-10-31 12:55:00,738.38,738.68,738.38,738.68,948.0,738.38,738.68,738.38,738.68,948.0
2016-10-31 13:00:00,738.82,738.82,738.82,738.82,100.0,738.82,738.82,738.82,738.82,100.0
2016-10-31 13:05:00,738.58,738.58,738.24,738.24,1700.0,738.58,738.58,738.24,738.24,1700.0
2016-10-31 13:10:00,738.25,738.25,738.09,738.09,400.0,738.25,738.25,738.09,738.09,400.0
2016-10-31 13:15:00,737.85,738.15,737.85,737.85,1100.0,737.85,738.15,737.85,737.85,1100.0
2016-10-31 13:20:00,738.0,738.15,737.99,738.0,500.0,738.0,738.15,737.99,738.0,500.0
2016-10-31 13:25:00,738.0,738.16,737.83,738.0,3700.0,738.0,738.16,737.83,738.0,3700.0
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 13:35:00,738.13,738.13,738.13,738.13,0.0,738.13,738.13,738.13,738.13,0.0
2016-10-31 13:40:00,738.31,738.52,738.27,738.31,2600.0,738.31,738.52,738.27,738.31,2600.0
2016-10-31 13:45:00,738.47,738.47,737.14,737.23,7749.0,738.47,738.47,737.14,737.23,7749.0
2016-10-31 13:50:00,737.36,737.36,737.13,737.13,600.0,737.36,737.36,737.13,737.13,600.0
2016-10-31 13:55:00,737.17,737.19,737.17,737.19,200.0,737.17,737.19,737.17,737.19,200.0
2016-10-31 14:00:00,736.94,736.94,736.94,736.94,100.0,736.94,736.94,736.94,736.94,100.0
2016-10-31 14:05:00,737.18,737.78,737.18,737.32,2000.0,737.18,737.78,737.18,737.32,2000.0
2016-10-31 14:10:00,737.15,737.47,737.01,737.01,700.0,737.15,737.47,737.01,737.01,700.0
2016-10-31 14:15:00,737.2,737.2,737.2,737.2,100.0,737.2,737.2,737.2,737.2,100.0
2016-10-31 14:20:00,736.92,737.41,736.86,736.86,552.0,736.92,737.41,736.86,736.86,552.0
2016-10-31 14:25:00,736.87,736.88,735.63,735.63,800.0,736.87,736.88,735.63,735.63,800.0
2016-10-31 14:30:00,736.06,736.44,736.06,736.44,300.0,736.06,736.44,736.06,736.44,300.0
2016-10-31 14:35:00,736.68,736.95,736.68,736.95,600.0,736.68,736.95,736.68,736.95,600.0
2016-10-31 14:40:00,736.79,736.79,735.69,735.88,2600.0,736.79,736.79,735.69,735.88,2600.0
2016-10-31 14:45:00,735.49,736.39,735.49,736.39,1431.0,735.49,736.39,735.49,736.39,1431.0
2016-10-31 14:50:00,736.4,736.61,736.01,736.05,2000.0,736.4,736.61,736.01,736.05,2000.0
2016-10-31 14:55:00,736.07,736.07,736.0,736.0,400.0,736.07,736.07,736.0,736.0,400.0
2016-10-31 15:00:00,736.0,736.87,735.95,736.54,2344.0,736.0,736.87,735.95,736.54,2344.0
2016-10-31 15:05:00,736.56,736.76,736.22,736.22,839.0,736.56,736.76,736.22,736.22,839.0
2016-10-31 15:10:00,736.16,737.6,736.16,737.6,2735.0,736.16,737.6,736.16,737.6,2735.0
2016-10-31 15:15:00,737.91,737.91,736.65,736.65,3900.0,737.91,737.91,736.65,736.65,3900.0
2016-10-31 15:20:00,736.65,736.65,736.65,736.65,0.0,736.65,736.65,736.65,736.65,0.0
2016-10-31 15:25:00,736.61,737.79,736.58,737.78,1100.0,736.61,737.79,736.58,737.78,1100.0
2016-10-31 15:30:00,737.59,738.31,737.56,738.15,9600.0,737.59,738.31,737.56,738.15,9600.0
2016-10-31 15:35:00,738.26,739.19,738.25,738.61,5333.0,738.26,739.19,738.25,738.61,5333.0
2016-10-31 15:40:00,738.32,739.14,737.78,738.78,5006.0,738.32,739.14,737.78,738.78,5006.0
2016-10-31 15:45:00,739.14,742.07,739.09,742.0,10792.0,739.14,742.07,739.09,742.0,10792.0
2016-10-31 15:50:00,741.46,741.88,740.64,740.96,13667.0,741.46,741.88,740.64,740.96,13667.0
2016-10-31 15:55:00,741.2,742.51,741.2,742.16,29537.0,741.2,742.51,741.2,742.16,29537.0
2016-11-01 09:30:00,742.61,742.61,742.61,742.61,1390.0,742.61,742.61,742.61,742.61,1390.0
2016-11-01 09:35:00,741.37,743.56,740.01,742.26,600.0,741.37,743.56,740.01,742.26,600.0
2016-11-01 09:40:00,740.02,740.02,736.93,739.01,500.0,740.02,740.02,736.93,739.01,500.0
2016-11-01 09:45:00,739.24,739.24,739.24,739.24,100.0,739.24,739.24,739.24,739.24,100.0
2016-11-01 09:50:00,739.97,742.06,739.9,740.85,3400.0,739.97,742.06,739.9,740.85,3400.0
2016-11-01 09:55:00,740.72,741.36,740.72,741.36,600.0,740.72,741.36,740.72,741.36,600.0
2016-11-01 10:00:00,740.69,741.86,739.57,740.72,1940.0,740.69,741.86,739.57,740.72,1940.0
2016-11-01 10:05:00,740.46,742.61,740.46,742.33,1611.0,740.46,742.61,740.46,742.33,1611.0
2016-11-01 10:10:00,741.36,741.83,740.55,740.55,800.0,741.36,741.83,740.55,740.55,800.0
2016-11-01 10:15:00,740.6,742.31,740.6,741.83,2125.0,740.6,742.31,740.6,741.83,2125.0
2016-11-01 10:20:00,741.8,742.47,739.91,740.64,2178.0,741.8,742.47,739.91,740.64,2178.0
2016-11-01 10:25:00,740.8,742.44,740.77,741.03,1414.0,740.8,742.44,740.77,741.03,1414.0
2016-11-01 10:30:00,741.04,741.58,741.04,741.58,200.0,741.04,741.58,741.04,741.58,200.0
2016-11-01 10:35:00,742.03,742.24,741.27,741.66,1200.0,742.03,742.24,741.27,741.66,1200.0
2016-11-01 10:40:00,740.76,741.57,740.76,741.5,1135.0,740.76,741.57,740.76,741.5,1135.0
2016-11-01 10:45:00,740.83,741.58,740.57,741.58,1200.0,740.83,741.58,740.57,741.58,1200.0
2016-11-01 10:50:00,741.51,742.11,741.51,741.59,900.0,741.51,742.11,741.51,741.59,900.0
2016-11-01 10:55:00,740.76,742.05,740.67,741.32,3289.0,740.76,742.05,740.67,741.32,3289.0
2016-11-01 11:00:00,741.67,743.15,741.06,741.46,1637.0,741.67,743.15,741.06,741.46,1637.0
2016-11-01 11:05:00,741.08,741.09,740.21,740.74,2110.0,741.08,741.09,740.21,740.74,2110.0
2016-11-01 11:10:00,741.23,741.23,740.99,741.18,1698.0,741.23,741.23,740.99,741.18,1698.0
2016-11-01 11:15:00,740.41,741.54,740.38,741.18,500.0,740.41,741.54,740.38,741.18,500.0
2016-11-01 11:20:00,740.35,740.93,740.25,740.93,896.0,740.35,740.93,740.25,740.93,896.0
2016-11-01 11:25:00,740.97,741.88,740.37,740.56,2505.0,740.97,741.88,740.37,740.56,2505.0
2016-11-01 11:30:00,740.56,740.56,740.56,740.56,0.0,740.56,740.56,740.56,740.56,0.0
2016-11-01 11:35:00,740.43,741.08,740.38,741.08,1200.0,740.43,741.08,740.38,741.08,1200.0
2016-11-01 11:40:00,741.29,741.29,740.99,740.99,500.0,741.29,741.29,740.99,740.99,500.0
2016-11-01 11:45:00,741.3,742.0,741.18,741.7,1548.0,741.3,742.0,741.18,741.7,1548.0
2016-11-01 11:50:00,741.25,741.68,740.91,741.08,2598.0,741.25,741.68,740.91,741.08,2598.0
2016-11-01 11:55:00,740.88,741.15,740.79,741.15,700.0,740.88,741.15,740.79,741.15,700.0
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 12:05:00,740.88,740.88,740.88,740.88,0.0,740.88,740.88,740.88,740.88,0.0
2016-11-01 12:10:00,739.95,739.95,739.53,739.53,200.0,739.95,739.95,739.53,739.53,200.0
2016-11-01 12:15:00,738.86,739.51,738.85,739.51,300.0,738.86,739.51,738.85,739.51,300.0
2016-11-01 12:20:00,738.96,739.51,738.96,739.51,1000.0,738.96,739.51,738.96,739.51,1000.0
2016-11-01 12:25:00,738.97,739.02,738.22,739.02,648.0,738.97,739.02,738.22,739.02,648.0
2016-11-01 12:30:00,738.57,739.74,738.56,739.31,1600.0,738.57,739.74,738.56,739.31,1600.0
2016-11-01 12:35:00,739.62,739.62,739.56,739.56,300.0,739.62,739.62,739.56,739.56,300.0
2016-11-01 12:40:00,739.47,739.88,739.01,739.88,600.0,739.47,739.88,739.01,739.88,600.0
2016-11-01 12:45:00,739.18,739.28,739.18,739.28,200.0,739.18,739.28,739.18,739.28,200.0
2016-11-01 12:50:00,738.46,738.98,738.46,738.55,600.0,738.46,738.98,738.46,738.55,600.0
2016-11-01 12:55:00,738.43,738.43,738.35,738.35,400.0,738.43,738.43,738.35,738.35,400.0
2016-11-01 13:00:00,738.33,738.33,738.33,738.33,100.0,738.33,738.33,738.33,738.33,100.0
2016-11-01 13:05:00,738.0,738.6,736.94,737.08,3227.0,738.0,738.6,736.94,737.08,3227.0
2016-11-01 13:10:00,737.16,737.16,737.06,737.06,200.0,737.16,737.16,737.06,737.06,200.0
2016-11-01 13:15:00,736.77,737.19,736.07,736.07,1200.0,736.77,737.19,736.07,736.07,1200.0
2016-11-01 13:20:00,736.47,736.47,736.13,736.37,600.0,736.47,736.47,736.13,736.37,600.0
2016-11-01 13:25:00,736.91,737.41,736.72,737.41,1000.0,736.91,737.41,736.72,737.41,1000.0
2016-11-01 13:30:00,737.7,737.7,736.71,736.71,200.0,737.7,737.7,736.71,736.71,200.0
2016-11-01 13:35:00,736.89,736.89,736.48,736.64,300.0,736.89,736.89,736.48,736.64,300.0
2016-11-01 13:40:00,736.0,736.21,735.55,735.55,500.0,736.0,736.21,735.55,735.55,500.0
2016-11-01 13:45:00,736.16,736.62,734.27,734.27,1200.0,736.16,736.62,734.27,734.27,1200.0
2016-11-01 13:50:00,734.67,735.83,734.67,734.93,1127.0,734.67,735.83,734.67,734.93,1127.0
2016-11-01 13:55:00,734.63,735.59,734.63,735.34,500.0,734.63,735.59,734.63,735.34,500.0
2016-11-01 14:00:00,734.74,734.76,734.73,734.73,400.0,734.74,734.76,734.73,734.73,400.0
2016-11-01 14:05:00,734.51,734.51,733.99,733.99,200.0,734.51,734.51,733.99,733.99,200.0
2016-11-01 14:10:00,733.98,734.81,733.61,733.61,630.0,733.98,734.81,733.61,733.61,630.0
2016-11-01 14:15:00,733.67,733.67,731.64,731.64,900.0,733.67,733.67,731.64,731.64,900.0
2016-11-01 14:20:00,731.6,732.96,731.6,732.64,1200.0,731.6,732.96,731.6,732.64,1200.0
2016-11-01 14:25:00,733.08,734.26,733.07,734.26,402.0,733.08,734.26,733.07,734.26,402.0
2016-11-01 14:30:00,734.4,735.81,734.4,735.04,700.0,734.4,735.81,734.4,735.04,700.0
2016-11-01 14:35:00,734.46,734.69,733.84,734.69,500.0,734.46,734.69,733.84,734.69,500.0
2016-11-01 14:40:00,734.18,734.51,733.67,733.71,1415.0,734.18,734.51,733.67,733.71,1415.0
2016-11-01 14:45:00,734.11,734.49,733.6,733.6,1300.0,734.11,734.49,733.6,733.6,1300.0
2016-11-01 14:50:00,734.12,734.61,733.75,734.24,2200.0,734.12,734.61,733.75,734.24,2200.0
2016-11-01 14:55:00,734.56,734.56,734.11,734.11,400.0,734.56,734.56,734.11,734.11,400.0
2016-11-01 15:00:00,733.79,734.66,733.79,734.66,700.0,733.79,734.66,733.79,734.66,700.0
2016-11-01 15:05:00,734.71,734.79,734.05,734.44,1000.0,734.71,734.79,734.05,734.44,1000.0
2016-11-01 15:10:00,733.75,734.19,733.38,734.19,1200.0,733.75,734.19,733.38,734.19,1200.0
2016-11-01 15:15:00,733.78,734.31,733.78,734.11,1904.0,733.78,734.31,733.78,734.11,1904.0
2016-11-01 15:20:00,733.94,734.31,733.81,734.15,1300.0,733.94,734.31,733.81,734.15,1300.0
2016-11-01 15:25:00,734.0,734.55,733.75,734.55,1895.0,734.0,734.55,733.75,734.55,1895.0
2016-11-01 15:30:00,734.31,734.36,734.12,734.2,600.0,734.31,734.36,734.12,734.2,600.0
2016-11-01 15:35:00,734.02,735.0,733.85,735.0,5617.0,734.02,735.0,733.85,735.0,5617.0
2016-11-01 15:40:00,734.92,734.99,734.02,734.32,2629.0,734.92,734.99,734.02,734.32,2629.0
2016-11-01 15:45:00,734.46,735.42,734.04,734.3,9927.0,734.46,735.42,734.04,734.3,9927.0
2016-11-01 15:50:00,734.51,734.85,733.76,733.78,2708.0,734.51,734.85,733.76,733.78,2708.0
2016-11-01 15:55:00,734.32,734.49,733.19,734.45,21334.0,734.32,734.49,733.19,734.45,21334.0
2016-11-02 09:30:00,730.43,732.2,730.43,730.93,1774.0,730.43,732.2,730.43,730.93,1774.0
2016-11-02 09:35:00,730.1,732.88,730.1,731.0,300.0,730.1,732.88,730.1,731.0,300.0
2016-11-02 09:40:00,730.91,731.04,730.91,731.04,200.0,730.91,731.04,730.91,731.04,200.0
2016-11-02 09:45:00,731.62,732.57,731.18,732.57,1000.0,731.62,732.57,731.18,732.57,1000.0
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 09:55:00,730.14,730.14,730.14,730.14,0.0,730.14,730.14,730.14,730.14,0.0
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 10:05:00,735.42,735.42,735.42,735.42,0.0,735.42,735.42,735.42,735.42,0.0
2016-11-02 10:10:00,735.39,735.41,735.38,735.41,300.0,735.39,735.41,735.38,735.41,300.0
2016-11-02 10:15:00,735.21,735.58,735.21,735.58,242.0,735.21,735.58,735.21,735.58,242.0
2016-11-02 10:20:00,735.9,736.48,735.89,736.11,1900.0,735.9,736.48,735.89,736.11,1900.0
2016-11-02 10:25:00,736.0,736.08,735.9,736.08,300.0,736.0,736.08,735.9,736.08,300.0
2016-11-02 10:30:00,736.54,736.97,736.54,736.93,700.0,736.54,736.97,736.54,736.93,700.0
2016-11-02 10:35:00,737.4,738.83,737.4,738.75,1100.0,737.4,738.83,737.4,738.75,1100.0
2016-11-02 10:40:00,739.11,739.11,739.0,739.07,720.0,739.11,739.11,739.0,739.07,720.0
2016-11-02 10:45:00,738.87,739.84,738.73,739.84,725.0,738.87,739.84,738.73,739.84,725.0
2016-11-02 10:50:00,739.92,739.92,738.8,739.72,2155.0,739.92,739.92,738.8,739.72,2155.0
2016-11-02 10:55:00,739.69,740.32,739.06,740.32,5583.0,739.69,740.32,739.06,740.32,5583.0
2016-11-02 11:00:00,741.44,741.44,741.2,741.2,700.0,741.44,741.44,741.2,741.2,700.0
2016-11-02 11:05:00,741.47,741.84,740.57,741.13,2614.0,741.47,741.84,740.57,741.13,2614.0
2016-11-02 11:10:00,741.99,741.99,741.98,741.99,100.0,741.99,741.99,741.98,741.99,100.0
2016-11-02 11:15:00,741.38,741.96,741.37,741.96,700.0,741.38,741.96,741.37,741.96,700.0
2016-11-02 11:20:00,741.92,741.92,739.38,739.38,1045.0,741.92,741.92,739.38,739.38,1045.0
2016-11-02 11:25:00,739.58,742.75,738.75,739.15,2500.0,739.58,742.75,738.75,739.15,2500.0
2016-11-02 11:30:00,739.77,740.38,739.04,739.09,1900.0,739.77,740.38,739.04,739.09,1900.0
2016-11-02 11:35:00,738.8,739.49,737.38,739.36,2967.0,738.8,739.49,737.38,739.36,2967.0
2016-11-02 11:40:00,739.2,740.24,738.96,739.49,2520.0,739.2,740.24,738.96,739.49,2520.0
2016-11-02 11:45:00,739.26,740.33,739.26,739.34,1310.0,739.26,740.33,739.26,739.34,1310.0
2016-11-02 11:50:00,739.34,739.34,739.34,739.34,0.0,739.34,739.34,739.34,739.34,0.0
2016-11-02 11:55:00,739.01,739.24,738.75,738.75,1400.0,739.01,739.24,738.75,738.75,1400.0
2016-11-02 12:00:00,737.75,737.87,736.87,736.87,500.0,737.75,737.87,736.87,736.87,500.0
2016-11-02 12:05:00,736.87,739.81,736.87,739.81,2012.0,736.87,739.81,736.87,739.81,2012.0
2016-11-02 12:10:00,739.7,740.8,739.27,739.27,1200.0,739.7,740.8,739.27,739.27,1200.0
2016-11-02 12:15:00,738.59,739.19,738.5,738.5,1067.0,738.59,739.19,738.5,738.5,1067.0
2016-11-02 12:20:00,738.51,738.87,738.51,738.87,700.0,738.51,738.87,738.51,738.87,700.0
2016-11-02 12:25:00,739.0,740.44,739.0,740.44,1266.0,739.0,740.44,739.0,740.44,1266.0
2016-11-02 12:30:00,740.44,740.44,740.44,740.44,0.0,740.44,740.44,740.44,740.44,0.0
2016-11-02 12:35:00,738.89,738.89,738.89,738.89,100.0,738.89,738.89,738.89,738.89,100.0
2016-11-02 12:40:00,738.44,738.44,738.44,738.44,100.0,738.44,738.44,738.44,738.44,100.0
2016-11-02 12:45:00,738.29,738.29,737.8,737.81,500.0,738.29,738.29,737.8,737.81,500.0
2016-11-02 12:50:00,738.35,739.12,738.02,739.12,700.0,738.35,739.12,738.02,739.12,700.0
2016-11-02 12:55:00,738.69,738.69,738.68,738.69,100.0,738.69,738.69,738.68,738.69,100.0
2016-11-02 13:00:00,738.11,738.63,737.46,737.46,700.0,738.11,738.63,737.46,737.46,700.0
2016-11-02 13:05:00,735.96,735.96,735.96,735.96,100.0,735.96,735.96,735.96,735.96,100.0
2016-11-02 13:10:00,735.88,735.88,735.88,735.88,100.0,735.88,735.88,735.88,735.88,100.0
2016-11-02 13:15:00,736.35,736.35,734.45,735.39,600.0,736.35,736.35,734.45,735.39,600.0
2016-11-02 13:20:00,735.92,735.92,734.62,735.23,800.0,735.92,735.92,734.62,735.23,800.0
2016-11-02 13:25:00,734.55,738.04,734.55,738.04,1600.0,734.55,738.04,734.55,738.04,1600.0
2016-11-02 13:30:00,737.2,737.34,736.97,736.97,400.0,737.2,737.34,736.97,736.97,400.0
2016-11-02 13:35:00,737.06,739.34,736.78,739.29,1150.0,737.06,739.34,736.78,739.29,1150.0
2016-11-02 13:40:00,737.65,737.65,737.65,737.65,100.0,737.65,737.65,737.65,737.65,100.0
2016-11-02 13:45:00,738.07,738.64,738.06,738.64,1000.0,738.07,738.64,738.06,738.64,1000.0
2016-11-02 13:50:00,739.08,740.55,739.08,740.55,800.0,739.08,740.55,739.08,740.55,800.0
2016-11-02 13:55:00,740.53,741.5,740.53,741.5,700.0,740.53,741.5,740.53,741.5,700.0
2016-11-02 14:00:00,741.65,741.65,741.65,741.65,300.0,741.65,741.65,741.65,741.65,300.0
2016-11-02 14:05:00,741.69,741.69,738.46,738.46,2871.0,741.69,741.69,738.46,738.46,2871.0
2016-11-02 14:10:00,739.38,740.65,738.61,739.57,1400.0,739.38,740.65,738.61,739.57,1400.0
2016-11-02 14:15:00,739.23,740.49,738.39,740.49,3300.0,739.23,740.49,738.39,740.49,3300.0
2016-11-02 14:20:00,740.56,741.57,740.38,740.52,1600.0,740.56,741.57,740.38,740.52,1600.0
2016-11-02 14:25:00,740.53,740.91,740.53,740.91,280.0,740.53,740.91,740.53,740.91,280.0
2016-11-02 14:30:00,740.85,740.85,740.75,740.75,200.0,740.85,740.85,740.75,740.75,200.0
2016-11-02 14:35:00,740.64,740.99,739.75,740.53,1800.0,740.64,740.99,739.75,740.53,1800.0
2016-11-02 14:40:00,740.54,740.54,740.54,740.54,100.0,740.54,740.54,740.54,740.54,100.0
2016-11-02 14:45:00,739.26,739.49,738.33,738.33,866.0,739.26,739.49,738.33,738.33,866.0
2016-11-02 14:50:00,737.1,737.94,737.1,737.8,500.0,737.1,737.94,737.1,737.8,500.0
2016-11-02 14:55:00,737.71,737.84,737.37,737.69,413.0,737.71,737.84,737.37,737.69,413.0
2016-11-02 15:00:00,738.65,738.65,738.65,738.65,100.0,738.65,738.65,738.65,738.65,100.0
2016-11-02 15:05:00,739.19,739.19,738.28,738.62,300.0,739.19,739.19,738.28,738.62,300.0
2016-11-02 15:10:00,740.02,740.07,740.02,740.07,300.0,740.02,740.07,740.02,740.07,300.0
2016-11-02 15:15:00,738.89,738.93,738.52,738.93,1900.0,738.89,738.93,738.52,738.93,1900.0
2016-11-02 15:20:00,739.11,739.11,738.69,738.69,200.0,739.11,739.11,738.69,738.69,200.0
2016-11-02 15:25:00,739.62,740.21,739.38,740.21,1280.0,739.62,740.21,739.38,740.21,1280.0
2016-11-02 15:30:00,739.15,739.55,738.76,738.86,2200.0,739.15,739.55,738.76,738.86,2200.0
2016-11-02 15:35:00,739.19,739.58,738.46,738.46,1700.0,739.19,739.58,738.46,738.46,1700.0
2016-11-02 15:40:00,738.34,738.57,737.69,738.55,3020.0,738.34,738.57,737.69,738.55,3020.0
2016-11-02 15:45:00,738.77,739.14,738.41,739.04,1500.0,738.77,739.14,738.41,739.04,1500.0
2016-11-02 15:50:00,738.77,738.78,737.39,737.39,1500.0,738.77,738.78,737.39,737.39,1500.0
2016-11-02 15:55:00,737.69,738.55,736.79,738.16,7377.0,737.69,738.55,736.79,738.16,7377.0
2016-11-03 09:30:00,740.62,740.62,740.62,740.62,674.0,740.62,740.62,740.62,740.62,674.0
2016-11-03 09:35:00,739.49,739.49,739.49,739.49,200.0,739.49,739.49,739.49,739.49,200.0
2016-11-03 09:40:00,740.59,741.77,740.41,741.76,900.0,740.59,741.77,740.41,741.76,900.0
2016-11-03 09:45:00,741.33,742.14,740.74,740.74,1319.0,741.33,742.14,740.74,740.74,1319.0
2016-11-03 09:50:00,740.74,740.74,738.27,739.23,500.0,740.74,740.74,738.27,739.23,500.0
2016-11-03 09:55:00,739.59,739.59,738.77,738.78,300.0,739.59,739.59,738.77,738.78,300.0
2016-11-03 10:00:00,738.75,740.42,738.75,740.09,1300.0,738.75,740.42,738.75,740.09,1300.0
2016-11-03 10:05:00,741.01,741.01,740.09,740.09,300.0,741.01,741.01,740.09,740.09,300.0
2016-11-03 10:10:00,741.19,741.19,739.81,740.7,1500.0,741.19,741.19,739.81,740.7,1500.0
2016-11-03 10:15:00,739.36,740.22,738.37,738.43,1100.0,739.36,740.22,738.37,738.43,1100.0
2016-11-03 10:20:00,739.0,740.49,738.86,740.28,3802.0,739.0,740.49,738.86,740.28,3802.0
2016-11-03 10:25:00,739.42,740.88,739.05,740.88,5100.0,739.42,740.88,739.05,740.88,5100.0
2016-11-03 10:30:00,739.93,741.03,739.41,740.97,1600.0,739.93,741.03,739.41,740.97,1600.0
2016-11-03 10:35:00,741.4,741.62,740.67,740.67,1400.0,741.4,741.62,740.67,740.67,1400.0
2016-11-03 10:40:00,740.62,741.17,740.51,741.17,1022.0,740.62,741.17,740.51,741.17,1022.0
2016-11-03 10:45:00,741.16,741.19,739.54,740.5,5592.0,741.16,741.19,739.54,740.5,5592.0
2016-11-03 10:50:00,740.74,741.21,739.77,739.85,4100.0,740.74,741.21,739.77,739.85,4100.0
2016-11-03 10:55:00,739.94,739.95,738.28,739.27,2400.0,739.94,739.95,738.28,739.27,2400.0
2016-11-03 11:00:00,739.92,739.92,738.36,738.36,3400.0,739.92,739.92,738.36,738.36,3400.0
2016-11-03 11:05:00,738.89,739.79,738.57,739.65,3700.0,738.89,739.79,738.57,739.65,3700.0
2016-11-03 11:10:00,739.63,739.67,739.62,739.63,600.0,739.63,739.67,739.62,739.63,600.0
2016-11-03 11:15:00,738.39,740.73,738.39,740.4,1730.0,738.39,740.73,738.39,740.4,1730.0
2016-11-03 11:20:00,740.73,741.34,739.79,740.35,1419.0,740.73,741.34,739.79,740.35,1419.0
2016-11-03 11:25:00,739.8,740.64,739.8,740.64,800.0,739.8,740.64,739.8,740.64,800.0
2016-11-03 11:30:00,740.14,741.37,740.13,740.7,2578.0,740.14,741.37,740.13,740.7,2578.0
2016-11-03 11:35:00,739.69,740.67,739.58,739.88,900.0,739.69,740.67,739.58,739.88,900.0
2016-11-03 11:40:00,739.3,739.63,738.97,739.63,600.0,739.3,739.63,738.97,739.63,600.0
2016-11-03 11:45:00,739.63,740.45,739.63,740.45,5130.0,739.63,740.45,739.63,740.45,5130.0
2016-11-03 11:50:00,740.61,741.3,740.23,741.3,3300.0,740.61,741.3,740.23,741.3,3300.0
2016-11-03 11:55:00,740.97,741.53,740.4,741.43,3460.0,740.97,741.53,740.4,741.43,3460.0
2016-11-03 12:00:00,741.95,742.59,741.95,742.47,2346.0,741.95,742.59,741.95,742.47,2346.0
2016-11-03 12:05:00,742.86,742.86,741.36,742.21,2554.0,742.86,742.86,741.36,742.21,2554.0
2016-11-03 12:10:00,742.34,743.3,742.33,742.79,2400.0,742.34,743.3,742.33,742.79,2400.0
2016-11-03 12:15:00,742.84,743.24,742.42,743.24,2500.0,742.84,743.24,742.42,743.24,2500.0
2016-11-03 12:20:00,742.37,743.43,742.37,742.91,2300.0,742.37,743.43,742.37,742.91,2300.0
2016-11-03 12:25:00,743.43,744.62,743.42,744.62,1250.0,743.43,744.62,743.42,744.62,1250.0
2016-11-03 12:30:00,744.67,744.87,744.1,744.85,3419.0,744.67,744.87,744.1,744.85,3419.0
2016-11-03 12:35:00,744.14,744.15,744.14,744.14,100.0,744.14,744.15,744.14,744.14,100.0
2016-11-03 12:40:00,744.44,745.01,743.75,743.75,7105.0,744.44,745.01,743.75,743.75,7105.0
2016-11-03 12:45:00,743.49,743.73,742.1,742.92,2495.0,743.49,743.73,742.1,742.92,2495.0
2016-11-03 12:50:00,743.45,744.17,743.45,744.17,920.0,743.45,744.17,743.45,744.17,920.0
2016-11-03 12:55:00,744.05,744.05,743.12,744.0,1300.0,744.05,744.05,743.12,744.0,1300.0
2016-11-03 13:00:00,743.4,743.45,743.25,743.36,438.0,743.4,743.45,743.25,743.36,438.0
2016-11-03 13:05:00,743.2,743.78,743.2,743.22,1148.0,743.2,743.78,743.2,743.22,1148.0
2016-11-03 13:10:00,743.47,743.99,743.13,743.13,600.0,743.47,743.99,743.13,743.13,600.0
2016-11-03 13:15:00,743.55,743.61,742.58,742.6,2545.0,743.55,743.61,742.58,742.6,2545.0
2016-11-03 13:20:00,742.3,742.55,742.16,742.16,400.0,742.3,742.55,742.16,742.16,400.0
2016-11-03 13:25:00,742.43,743.67,742.1,743.67,900.0,742.43,743.67,742.1,743.67,900.0
2016-11-03 13:30:00,743.92,743.92,743.21,743.21,581.0,743.92,743.92,743.21,743.21,581.0
2016-11-03 13:35:00,742.74,742.74,742.21,742.22,630.0,742.74,742.74,742.21,742.22,630.0
2016-11-03 13:40:00,741.81,741.81,741.81,741.81,100.0,741.81,741.81,741.81,741.81,100.0
2016-11-03 13:45:00,741.32,741.93,741.32,741.5,1000.0,741.32,741.93,741.32,741.5,1000.0
2016-11-03 13:50:00,741.59,742.15,739.96,740.9,2313.0,741.59,742.15,739.96,740.9,2313.0
2016-11-03 13:55:00,740.61,741.33,739.15,739.98,1800.0,740.61,741.33,739.15,739.98,1800.0
2016-11-03 14:00:00,739.19,739.57,739.18,739.55,1351.0,739.19,739.57,739.18,739.55,1351.0
2016-11-03 14:05:00,740.03,741.6,740.03,741.6,2400.0,740.03,741.6,740.03,741.6,2400.0
2016-11-03 14:10:00,741.43,741.72,741.08,741.51,3200.0,741.43,741.72,741.08,741.51,3200.0
2016-11-03 14:15:00,741.15,742.44,741.11,742.03,4200.0,741.15,742.44,741.11,742.03,4200.0
2016-11-03 14:20:00,741.86,742.93,741.86,742.2,2612.0,741.86,742.93,741.86,742.2,2612.0
2016-11-03 14:25:00,742.59,743.27,741.91,742.67,1000.0,742.59,743.27,741.91,742.67,1000.0
2016-11-03 14:30:00,741.89,742.41,741.57,741.73,1000.0,741.89,742.41,741.57,741.73,1000.0
2016-11-03 14:35:00,741.13,741.43,740.92,741.02,800.0,741.13,741.43,740.92,741.02,800.0
2016-11-03 14:40:00,740.9,740.9,740.13,740.77,1000.0,740.9,740.9,740.13,740.77,1000.0
2016-11-03 14:45:00,740.71,741.17,740.71,740.95,601.0,740.71,741.17,740.71,740.95,601.0
2016-11-03 14:50:00,740.02,740.5,740.02,740.5,200.0,740.02,740.5,740.02,740.5,200.0
2016-11-03 14:55:00,740.67,740.85,740.39,740.85,1400.0,740.67,740.85,740.39,740.85,1400.0
2016-11-03 15:00:00,740.58,741.36,740.57,741.04,900.0,740.58,741.36,740.57,741.04,900.0
2016-11-03 15:05:00,740.63,741.27,740.49,740.97,2500.0,740.63,741.27,740.49,740.97,2500.0
2016-11-03 15:10:00,740.51,741.73,740.51,741.73,1800.0,740.51,741.73,740.51,741.73,1800.0
2016-11-03 15:15:00,741.63,742.39,740.56,740.57,2506.0,741.63,742.39,740.56,740.57,2506.0
2016-11-03 15:20:00,740.43,741.09,740.42,740.78,700.0,740.43,741.09,740.42,740.78,700.0
2016-11-03 15:25:00,740.24,740.42,739.15,739.25,4495.0,740.24,740.42,739.15,739.25,4495.0
2016-11-03 15:30:00,738.96,739.31,738.28,738.39,5076.0,738.96,739.31,738.28,738.39,5076.0
2016-11-03 15:35:00,738.6,738.75,737.59,737.96,2000.0,738.6,738.75,737.59,737.96,2000.0
2016-11-03 15:40:00,737.76,738.79,737.76,738.18,3000.0,737.76,738.79,737.76,738.18,3000.0
2016-11-03 15:45:00,738.09,738.96,738.09,738.29,3201.0,738.09,738.96,738.09,738.29,3201.0
2016-11-03 15:50:00,738.46,738.93,738.07,738.46,4700.0,738.46,738.93,738.07,738.46,4700.0
2016-11-03 15:55:00,738.5,739.55,738.5,739.16,12920.0,738.5,739.55,738.5,739.16,12920.0
2016-11-04 09:30:00,742.3,743.35,739.5,743.0,2672.0,742.3,743.35,739.5,743.0,2672.0
2016-11-04 09:35:00,741.63,741.64,741.63,741.63,100.0,741.63,741.64,741.63,741.63,100.0
2016-11-04 09:40:00,741.63,741.63,741.63,741.63,0.0,741.63,741.63,741.63,741.63,0.0
2016-11-04 09:45:00,740.27,743.32,740.27,743.32,1900.0,740.27,743.32,740.27,743.32,1900.0
2016-11-04 09:50:00,743.32,744.09,741.89,743.05,4805.0,743.32,744.09,741.89,743.05,4805.0
2016-11-04 09:55:00,741.59,742.86,739.6,740.65,1900.0,741.59,742.86,739.6,740.65,1900.0
2016-11-04 10:00:00,740.83,742.07,739.51,739.51,7405.0,740.83,742.07,739.51,739.51,7405.0
2016-11-04 10:05:00,739.89,740.05,738.42,738.43,600.0,739.89,740.05,738.42,738.43,600.0
2016-11-04 10:10:00,738.9,738.9,737.16,737.16,1900.0,738.9,738.9,737.16,737.16,1900.0
2016-11-04 10:15:00,737.59,739.44,737.27,738.77,2772.0,737.59,739.44,737.27,738.77,2772.0
2016-11-04 10:20:00,739.22,739.22,738.38,739.0,3105.0,739.22,739.22,738.38,739.0,3105.0
2016-11-04 10:25:00,739.0,739.0,737.39,737.67,2100.0,739.0,739.0,737.39,737.67,2100.0
2016-11-04 10:30:00,737.71,737.71,737.5,737.5,696.0,737.71,737.71,737.5,737.5,696.0
2016-11-04 10:35:00,737.04,737.04,736.64,737.01,1500.0,737.04,737.04,736.64,737.01,1500.0
2016-11-04 10:40:00,737.3,737.86,737.1,737.25,3065.0,737.3,737.86,737.1,737.25,3065.0
2016-11-04 10:45:00,737.72,737.73,737.04,737.04,1800.0,737.72,737.73,737.04,737.04,1800.0
2016-11-04 10:50:00,736.88,737.94,736.88,737.36,2000.0,736.88,737.94,736.88,737.36,2000.0
2016-11-04 10:55:00,737.13,737.13,736.29,737.11,1100.0,737.13,737.13,736.29,737.11,1100.0
2016-11-04 11:00:00,736.61,737.67,735.58,736.84,3379.0,736.61,737.67,735.58,736.84,3379.0
2016-11-04 11:05:00,736.57,736.79,735.29,735.96,8900.0,736.57,736.79,735.29,735.96,8900.0
2016-11-04 11:10:00,736.26,736.26,735.1,735.49,2620.0,736.26,736.26,735.1,735.49,2620.0
2016-11-04 11:15:00,735.59,736.0,734.78,735.69,10732.0,735.59,736.0,734.78,735.69,10732.0
2016-11-04 11:20:00,735.63,735.65,734.69,734.88,3800.0,735.63,735.65,734.69,734.88,3800.0
2016-11-04 11:25:00,734.91,734.91,733.49,734.33,4224.0,734.91,734.91,733.49,734.33,4224.0
2016-11-04 11:30:00,734.25,734.4,732.86,734.03,3912.0,734.25,734.4,732.86,734.03,3912.0
2016-11-04 11:35:00,733.94,734.63,733.01,733.78,9986.0,733.94,734.63,733.01,733.78,9986.0
2016-11-04 11:40:00,733.53,734.22,732.88,734.22,5172.0,733.53,734.22,732.88,734.22,5172.0
2016-11-04 11:45:00,733.64,733.93,733.08,733.24,5503.0,733.64,733.93,733.08,733.24,5503.0
2016-11-04 11:50:00,733.0,733.65,732.13,732.84,6495.0,733.0,733.65,732.13,732.84,6495.0
2016-11-04 11:55:00,733.12,733.6,732.85,733.44,5709.0,733.12,733.6,732.85,733.44,5709.0
2016-11-04 12:00:00,733.87,735.29,733.87,735.07,2700.0,733.87,735.29,733.87,735.07,2700.0
2016-11-04 12:05:00,735.26,735.77,734.48,735.39,7680.0,735.26,735.77,734.48,735.39,7680.0
2016-11-04 12:10:00,735.61,736.56,735.42,736.38,4646.0,735.61,736.56,735.42,736.38,4646.0
2016-11-04 12:15:00,736.41,737.05,736.4,737.05,800.0,736.41,737.05,736.4,737.05,800.0
2016-11-04 12:20:00,736.6,736.61,736.03,736.37,1422.0,736.6,736.61,736.03,736.37,1422.0
2016-11-04 12:25:00,736.36,737.43,736.36,736.97,1200.0,736.36,737.43,736.36,736.97,1200.0
2016-11-04 12:30:00,737.86,738.17,736.77,737.14,1200.0,737.86,738.17,736.77,737.14,1200.0
2016-11-04 12:35:00,737.21,737.21,736.18,736.18,400.0,737.21,737.21,736.18,736.18,400.0
2016-11-04 12:40:00,736.19,736.76,735.75,735.75,1200.0,736.19,736.76,735.75,735.75,1200.0
2016-11-04 12:45:00,736.13,736.13,735.27,735.27,300.0,736.13,736.13,735.27,735.27,300.0
2016-11-04 12:50:00,736.02,736.02,735.15,735.15,1346.0,736.02,736.02,735.15,735.15,1346.0
2016-11-04 12:55:00,734.67,735.14,734.66,735.13,800.0,734.67,735.14,734.66,735.13,800.0
2016-11-04 13:00:00,734.89,736.56,734.88,736.46,1700.0,734.89,736.56,734.88,736.46,1700.0
2016-11-04 13:05:00,737.08,737.48,736.58,737.48,8112.0,737.08,737.48,736.58,737.48,8112.0
2016-11-04 13:10:00,737.33,737.92,736.74,737.92,5100.0,737.33,737.92,736.74,737.92,5100.0
2016-11-04 13:15:00,737.38,737.7,736.98,737.7,3012.0,737.38,737.7,736.98,737.7,3012.0
2016-11-04 13:20:00,737.07,738.05,736.77,738.0,6922.0,737.07,738.05,736.77,738.0,6922.0
2016-11-04 13:25:00,737.57,737.66,736.63,737.48,12300.0,737.57,737.66,736.63,737.48,12300.0
2016-11-04 13:30:00,737.47,737.69,737.04,737.36,4700.0,737.47,737.69,737.04,737.36,4700.0
2016-11-04 13:35:00,737.28,737.65,737.12,737.13,1000.0,737.28,737.65,737.12,737.13,1000.0
2016-11-04 13:40:00,736.69,736.69,734.74,734.74,600.0,736.69,736.69,734.74,734.74,600.0
2016-11-04 13:45:00,735.29,735.52,734.27,734.56,9555.0,735.29,735.52,734.27,734.56,9555.0
2016-11-04 13:50:00,734.69,735.54,734.69,734.93,7003.0,734.69,735.54,734.69,734.93,7003.0
2016-11-04 13:55:00,734.92,735.57,734.91,735.01,3300.0,734.92,735.57,734.91,735.01,3300.0
2016-11-04 14:00:00,734.84,735.67,734.75,735.67,3000.0,734.84,735.67,734.75,735.67,3000.0
2016-11-04 14:05:00,735.79,736.87,735.78,736.08,2000.0,735.79,736.87,735.78,736.08,2000.0
2016-11-04 14:10:00,736.84,738.14,736.84,738.14,1600.0,736.84,738.14,736.84,738.14,1600.0
2016-11-04 14:15:00,737.39,737.4,736.58,736.58,1700.0,737.39,737.4,736.58,736.58,1700.0
2016-11-04 14:20:00,736.68,736.87,736.56,736.56,1000.0,736.68,736.87,736.56,736.56,1000.0
2016-11-04 14:25:00,736.69,736.89,735.68,735.89,1700.0,736.69,736.89,735.68,735.89,1700.0
2016-11-04 14:30:00,735.68,735.68,733.92,733.92,900.0,735.68,735.68,733.92,733.92,900.0
2016-11-04 14:35:00,733.96,734.46,733.56,734.17,2210.0,733.96,734.46,733.56,734.17,2210.0
2016-11-04 14:40:00,734.31,734.32,733.41,733.41,1100.0,734.31,734.32,733.41,733.41,1100.0
2016-11-04 14:45:00,733.86,733.86,732.01,732.01,1365.0,733.86,733.86,732.01,732.01,1365.0
2016-11-04 14:50:00,732.11,733.15,732.1,732.88,3100.0,732.11,733.15,732.1,732.88,3100.0
2016-11-04 14:55:00,732.62,733.06,732.33,732.57,2500.0,732.62,733.06,732.33,732.57,2500.0
2016-11-04 15:00:00,732.62,732.62,731.73,731.73,1700.0,732.62,732.62,731.73,731.73,1700.0
2016-11-04 15:05:00,732.19,732.99,731.94,732.61,3696.0,732.19,732.99,731.94,732.61,3696.0
2016-11-04 15:10:00,731.86,732.94,731.85,731.91,1500.0,731.86,732.94,731.85,731.91,1500.0
2016-11-04 15:15:00,731.96,731.98,731.34,731.81,1300.0,731.96,731.98,731.34,731.81,1300.0
2016-11-04 15:20:00,731.61,732.24,731.28,732.24,2600.0,731.61,732.24,731.28,732.24,2600.0
2016-11-04 15:25:00,731.84,732.09,731.43,732.04,1600.0,731.84,732.09,731.43,732.04,1600.0
2016-11-04 15:30:00,732.12,732.12,731.08,731.08,1100.0,732.12,732.12,731.08,731.08,1100.0
2016-11-04 15:35:00,731.6,731.6,730.99,730.99,1336.0,731.6,731.6,730.99,730.99,1336.0
2016-11-04 15:40:00,730.62,730.94,730.19,730.3,2677.0,730.62,730.94,730.19,730.3,2677.0
2016-11-04 15:45:00,730.19,730.19,729.0,729.74,4400.0,730.19,730.19,729.0,729.74,4400.0
2016-11-04 15:50:00,729.7,730.98,729.34,730.71,4854.0,729.7,730.98,729.34,730.71,4854.0
2016-11-04 15:55:00,730.59,732.62,730.26,731.65,13833.0,730.59,732.62,730.26,731.65,13833.0
2016-11-07 09:30:00,735.81,736.42,735.81,735.81,2294.0,735.81,736.42,735.81,735.81,2294.0
2016-11-07 09:35:00,735.39,736.83,733.99,735.99,3800.0,735.39,736.83,733.99,735.99,3800.0
2016-11-07 09:40:00,737.37,737.37,736.22,736.5,800.0,737.37,737.37,736.22,736.5,800.0
2016-11-07 09:45:00,736.5,736.52,735.71,736.29,1500.0,736.5,736.52,735.71,736.29,1500.0
2016-11-07 09:50:00,735.67,736.55,734.42,736.55,3884.0,735.67,736.55,734.42,736.55,3884.0
2016-11-07 09:55:00,735.63,735.98,735.47,735.64,600.0,735.63,735.98,735.47,735.64,600.0
2016-11-07 10:00:00,735.98,736.86,735.98,736.18,1045.0,735.98,736.86,735.98,736.18,1045.0
2016-11-07 10:05:00,736.14,737.22,736.14,737.22,1250.0,736.14,737.22,736.14,737.22,1250.0
2016-11-07 10:10:00,737.17,737.66,736.75,737.66,3350.0,737.17,737.66,736.75,737.66,3350.0
2016-11-07 10:15:00,737.16,737.46,736.41,736.41,3000.0,737.16,737.46,736.41,736.41,3000.0
2016-11-07 10:20:00,736.82,736.82,735.84,736.39,1850.0,736.82,736.82,735.84,736.39,1850.0
2016-11-07 10:25:00,736.38,736.8,736.38,736.49,1200.0,736.38,736.8,736.38,736.49,1200.0
2016-11-07 10:30:00,736.65,737.21,736.53,736.6,2700.0,736.65,737.21,736.53,736.6,2700.0
2016-11-07 10:35:00,737.59,738.8,737.35,738.75,9391.0,737.59,738.8,737.35,738.75,9391.0
2016-11-07 10:40:00,738.82,739.55,738.39,739.0,2000.0,738.82,739.55,738.39,739.0,2000.0
2016-11-07 10:45:00,739.0,739.0,738.06,738.16,2798.0,739.0,739.0,738.06,738.16,2798.0
2016-11-07 10:50:00,738.03,738.03,737.02,737.95,4707.0,738.03,738.03,737.02,737.95,4707.0
2016-11-07 10:55:00,737.23,738.87,737.22,737.89,4425.0,737.23,738.87,737.22,737.89,4425.0
2016-11-07 11:00:00,737.96,738.0,737.89,738.0,700.0,737.96,738.0,737.89,738.0,700.0
2016-11-07 11:05:00,737.96,738.46,737.96,738.0,2737.0,737.96,738.46,737.96,738.0,2737.0
2016-11-07 11:10:00,738.0,738.15,737.79,738.15,1400.0,738.0,738.15,737.79,738.15,1400.0
2016-11-07 11:15:00,737.89,737.93,737.89,737.93,200.0,737.89,737.93,737.89,737.93,200.0
2016-11-07 11:20:00,737.8,737.8,736.45,736.89,529.0,737.8,737.8,736.45,736.89,529.0
2016-11-07 11:25:00,736.5,737.79,736.5,736.5,999.0,736.5,737.79,736.5,736.5,999.0
2016-11-07 11:30:00,736.5,737.35,736.5,736.54,300.0,736.5,737.35,736.5,736.54,300.0
2016-11-07 11:35:00,736.85,737.29,736.46,736.93,3013.0,736.85,737.29,736.46,736.93,3013.0
2016-11-07 11:40:00,736.99,738.14,736.8,738.14,4683.0,736.99,738.14,736.8,738.14,4683.0
2016-11-07 11:45:00,737.79,738.06,737.62,738.06,566.0,737.79,738.06,737.62,738.06,566.0
2016-11-07 11:50:00,737.84,738.0,737.17,738.0,1800.0,737.84,738.0,737.17,738.0,1800.0
2016-11-07 11:55:00,737.39,737.99,737.39,737.79,2200.0,737.39,737.99,737.39,737.79,2200.0
2016-11-07 12:00:00,737.76,738.34,737.5,737.61,3690.0,737.76,738.34,737.5,737.61,3690.0
2016-11-07 12:05:00,737.55,737.55,737.28,737.28,200.0,737.55,737.55,737.28,737.28,200.0
2016-11-07 12:10:00,737.37,737.63,737.37,737.37,800.0,737.37,737.63,737.37,737.37,800.0
2016-11-07 12:15:00,737.61,737.66,737.2,737.4,1900.0,737.61,737.66,737.2,737.4,1900.0
2016-11-07 12:20:00,736.99,737.54,736.93,737.32,1800.0,736.99,737.54,736.93,737.32,1800.0
2016-11-07 12:25:00,737.47,737.47,736.85,736.86,500.0,737.47,737.47,736.85,736.86,500.0
2016-11-07 12:30:00,736.5,737.1,736.5,737.1,1900.0,736.5,737.1,736.5,737.1,1900.0
2016-11-07 12:35:00,736.78,737.12,736.35,736.35,1825.0,736.78,737.12,736.35,736.35,1825.0
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 12:45:00,737.06,737.06,737.06,737.06,0.0,737.06,737.06,737.06,737.06,0.0
2016-11-07 12:50:00,737.0,737.0,736.54,736.72,2500.0,737.0,737.0,736.54,736.72,2500.0
2016-11-07 12:55:00,736.7,736.88,736.58,736.77,2500.0,736.7,736.88,736.58,736.77,2500.0
2016-11-07 13:00:00,736.48,737.01,736.48,736.81,1000.0,736.48,737.01,736.48,736.81,1000.0
2016-11-07 13:05:00,736.81,737.11,736.68,737.11,800.0,736.81,737.11,736.68,737.11,800.0
2016-11-07 13:10:00,736.85,736.85,736.69,736.69,300.0,736.85,736.85,736.69,736.69,300.0
2016-11-07 13:15:00,736.54,736.54,736.08,736.08,300.0,736.54,736.54,736.08,736.08,300.0
2016-11-07 13:20:00,736.1,736.7,736.1,736.16,1000.0,736.1,736.7,736.1,736.16,1000.0
2016-11-07 13:25:00,735.89,736.31,735.89,736.03,500.0,735.89,736.31,735.89,736.03,500.0
2016-11-07 13:30:00,735.86,737.03,735.86,736.66,2823.0,735.86,737.03,735.86,736.66,2823.0
2016-11-07 13:35:00,736.64,736.64,736.64,736.64,100.0,736.64,736.64,736.64,736.64,100.0
2016-11-07 13:40:00,736.37,736.37,736.05,736.05,200.0,736.37,736.37,736.05,736.05,200.0
2016-11-07 13:45:00,736.0,736.32,736.0,736.32,200.0,736.0,736.32,736.0,736.32,200.0
2016-11-07 13:50:00,736.31,736.67,735.72,736.47,1900.0,736.31,736.67,735.72,736.47,1900.0
2016-11-07 13:55:00,736.26,736.26,735.83,735.83,555.0,736.26,736.26,735.83,735.83,555.0
2016-11-07 14:00:00,735.96,736.43,735.86,736.17,2400.0,735.96,736.43,735.86,736.17,2400.0
2016-11-07 14:05:00,736.01,736.01,735.48,735.86,1900.0,736.01,736.01,735.48,735.86,1900.0
2016-11-07 14:10:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2016-11-07 14:15:00,735.8,735.9,735.09,735.26,1300.0,735.8,735.9,735.09,735.26,1300.0
2016-11-07 14:20:00,735.12,735.12,733.72,734.25,1500.0,735.12,735.12,733.72,734.25,1500.0
2016-11-07 14:25:00,733.82,733.82,733.82,733.82,100.0,733.82,733.82,733.82,733.82,100.0
2016-11-07 14:30:00,733.31,733.31,732.88,733.2,2472.0,733.31,733.31,732.88,733.2,2472.0
2016-11-07 14:35:00,733.24,733.53,733.1,733.11,900.0,733.24,733.53,733.1,733.11,900.0
2016-11-07 14:40:00,733.12,733.55,733.05,733.38,2100.0,733.12,733.55,733.05,733.38,2100.0
2016-11-07 14:45:00,733.31,733.6,732.68,733.02,1900.0,733.31,733.6,732.68,733.02,1900.0
2016-11-07 14:50:00,732.44,733.36,732.43,732.7,2200.0,732.44,733.36,732.43,732.7,2200.0
2016-11-07 14:55:00,733.0,733.34,732.68,733.03,5200.0,733.0,733.34,732.68,733.03,5200.0
2016-11-07 15:00:00,733.53,733.57,732.75,732.75,1227.0,733.53,733.57,732.75,732.75,1227.0
2016-11-07 15:05:00,732.7,732.7,732.14,732.14,1600.0,732.7,732.7,732.14,732.14,1600.0
2016-11-07 15:10:00,732.14,732.21,731.33,731.33,1400.0,732.14,732.21,731.33,731.33,1400.0
2016-11-07 15:15:00,731.56,732.3,730.77,731.83,16069.0,731.56,732.3,730.77,731.83,16069.0
2016-11-07 15:20:00,731.83,732.94,731.83,732.94,3800.0,731.83,732.94,731.83,732.94,3800.0
2016-11-07 15:25:00,732.7,733.79,732.29,732.29,8000.0,732.7,733.79,732.29,732.29,8000.0
2016-11-07 15:30:00,732.29,732.29,732.29,732.29,0.0,732.29,732.29,732.29,732.29,0.0
2016-11-07 15:35:00,732.48,732.59,731.92,731.95,3200.0,732.48,732.59,731.92,731.95,3200.0
2016-11-07 15:40:00,731.67,732.27,731.64,731.77,5100.0,731.67,732.27,731.64,731.77,5100.0
2016-11-07 15:45:00,731.42,733.04,731.41,733.04,3300.0,731.42,733.04,731.41,733.04,3300.0
2016-11-07 15:50:00,732.68,733.2,731.91,731.98,5061.0,732.68,733.2,731.91,731.98,5061.0
2016-11-07 15:55:00,732.59,733.51,732.07,733.22,11453.0,732.59,733.51,732.07,733.22,11453.0
2016-11-08 09:30:00,733.15,733.15,731.91,731.91,1624.0,733.15,733.15,731.91,731.91,1624.0
2016-11-08 09:35:00,730.72,730.72,730.69,730.69,1350.0,730.72,730.72,730.69,730.69,1350.0
2016-11-08 09:40:00,731.19,731.53,730.97,731.36,700.0,731.19,731.53,730.97,731.36,700.0
2016-11-08 09:45:00,731.36,731.92,730.26,731.92,2619.0,731.36,731.92,730.26,731.92,2619.0
2016-11-08 09:50:00,730.26,731.19,730.26,730.65,2100.0,730.26,731.19,730.26,730.65,2100.0
2016-11-08 09:55:00,730.36,731.03,729.34,730.86,14749.0,730.36,731.03,729.34,730.86,14749.0
2016-11-08 10:00:00,731.1,731.93,730.19,730.75,3887.0,731.1,731.93,730.19,730.75,3887.0
2016-11-08 10:05:00,730.82,731.57,730.81,730.86,4200.0,730.82,731.57,730.81,730.86,4200.0
2016-11-08 10:10:00,730.7,731.59,729.99,730.99,10884.0,730.7,731.59,729.99,730.99,10884.0
2016-11-08 10:15:00,730.92,732.79,730.92,732.44,4100.0,730.92,732.79,730.92,732.44,4100.0
2016-11-08 10:20:00,732.6,734.41,732.47,733.71,4396.0,732.6,734.41,732.47,733.71,4396.0
2016-11-08 10:25:00,733.65,733.65,731.95,732.97,4450.0,733.65,733.65,731.95,732.97,4450.0
2016-11-08 10:30:00,732.52,733.37,732.25,732.79,5400.0,732.52,733.37,732.25,732.79,5400.0
2016-11-08 10:35:00,732.79,732.8,731.46,731.46,5948.0,732.79,732.8,731.46,731.46,5948.0
2016-11-08 10:40:00,731.41,731.42,731.4,731.42,300.0,731.41,731.42,731.4,731.42,300.0
2016-11-08 10:45:00,731.24,731.53,730.39,731.06,1700.0,731.24,731.53,730.39,731.06,1700.0
2016-11-08 10:50:00,731.37,731.52,731.37,731.52,200.0,731.37,731.52,731.37,731.52,200.0
2016-11-08 10:55:00,731.29,731.29,729.84,729.84,600.0,731.29,731.29,729.84,729.84,600.0
2016-11-08 11:00:00,730.2,730.43,729.06,729.22,1714.0,730.2,730.43,729.06,729.22,1714.0
2016-11-08 11:05:00,729.26,730.55,729.23,730.54,800.0,729.26,730.55,729.23,730.54,800.0
2016-11-08 11:10:00,730.77,730.91,730.46,730.91,1200.0,730.77,730.91,730.46,730.91,1200.0
2016-11-08 11:15:00,731.28,731.28,730.31,731.05,1298.0,731.28,731.28,730.31,731.05,1298.0
2016-11-08 11:20:00,731.29,731.37,730.22,730.22,1000.0,731.29,731.37,730.22,730.22,1000.0
2016-11-08 11:25:00,729.88,730.03,729.88,730.03,200.0,729.88,730.03,729.88,730.03,200.0
2016-11-08 11:30:00,729.82,729.82,729.8,729.8,400.0,729.82,729.82,729.8,729.8,400.0
2016-11-08 11:35:00,730.06,731.68,730.06,731.68,1000.0,730.06,731.68,730.06,731.68,1000.0
2016-11-08 11:40:00,731.41,732.5,731.41,732.0,4895.0,731.41,732.5,731.41,732.0,4895.0
2016-11-08 11:45:00,731.98,732.03,731.21,731.68,1200.0,731.98,732.03,731.21,731.68,1200.0
2016-11-08 11:50:00,731.31,732.5,731.31,732.3,1000.0,731.31,732.5,731.31,732.3,1000.0
2016-11-08 11:55:00,732.54,733.33,732.28,733.33,1910.0,732.54,733.33,732.28,733.33,1910.0
2016-11-08 12:00:00,733.34,734.87,732.64,734.87,2800.0,733.34,734.87,732.64,734.87,2800.0
2016-11-08 12:05:00,735.73,735.94,735.54,735.79,1000.0,735.73,735.94,735.54,735.79,1000.0
2016-11-08 12:10:00,736.01,736.94,736.01,736.45,600.0,736.01,736.94,736.01,736.45,600.0
2016-11-08 12:15:00,736.21,736.43,735.74,736.25,2017.0,736.21,736.43,735.74,736.25,2017.0
2016-11-08 12:20:00,736.08,736.36,735.75,735.75,500.0,736.08,736.36,735.75,735.75,500.0
2016-11-08 12:25:00,735.09,735.09,735.09,735.09,100.0,735.09,735.09,735.09,735.09,100.0
2016-11-08 12:30:00,734.78,734.78,734.32,734.32,800.0,734.78,734.78,734.32,734.32,800.0
2016-11-08 12:35:00,734.65,735.47,734.18,734.82,1800.0,734.65,735.47,734.18,734.82,1800.0
2016-11-08 12:40:00,734.56,735.05,734.56,734.56,1300.0,734.56,735.05,734.56,734.56,1300.0
2016-11-08 12:45:00,733.47,733.86,732.42,732.42,900.0,733.47,733.86,732.42,732.42,900.0
2016-11-08 12:50:00,732.57,734.72,732.57,733.79,3400.0,732.57,734.72,732.57,733.79,3400.0
2016-11-08 12:55:00,734.21,734.23,733.65,733.68,1056.0,734.21,734.23,733.65,733.68,1056.0
2016-11-08 13:00:00,732.78,733.66,732.77,732.95,1700.0,732.78,733.66,732.77,732.95,1700.0
2016-11-08 13:05:00,734.0,734.47,733.19,733.56,2456.0,734.0,734.47,733.19,733.56,2456.0
2016-11-08 13:10:00,734.5,734.5,734.04,734.04,1425.0,734.5,734.5,734.04,734.04,1425.0
2016-11-08 13:15:00,734.03,734.03,733.34,733.49,1200.0,734.03,734.03,733.34,733.49,1200.0
2016-11-08 13:20:00,733.48,733.48,732.67,732.67,380.0,733.48,733.48,732.67,732.67,380.0
2016-11-08 13:25:00,733.15,733.15,732.67,732.72,700.0,733.15,733.15,732.67,732.72,700.0
2016-11-08 13:30:00,732.65,733.57,732.65,733.02,1300.0,732.65,733.57,732.65,733.02,1300.0
2016-11-08 13:35:00,733.11,733.11,732.6,732.82,400.0,733.11,733.11,732.6,732.82,400.0
2016-11-08 13:40:00,733.05,733.2,732.02,732.4,5448.0,733.05,733.2,732.02,732.4,5448.0
2016-11-08 13:45:00,732.62,732.74,732.1,732.15,2200.0,732.62,732.74,732.1,732.15,2200.0
2016-11-08 13:50:00,732.58,733.12,732.24,732.67,3312.0,732.58,733.12,732.24,732.67,3312.0
2016-11-08 13:55:00,732.09,733.56,732.08,733.2,2306.0,732.09,733.56,732.08,733.2,2306.0
2016-11-08 14:00:00,733.42,733.42,732.94,732.94,1116.0,733.42,733.42,732.94,732.94,1116.0
2016-11-08 14:05:00,732.9,733.76,732.59,732.87,4014.0,732.9,733.76,732.59,732.87,4014.0
2016-11-08 14:10:00,732.24,733.4,732.23,733.1,3400.0,732.24,733.4,732.23,733.1,3400.0
2016-11-08 14:15:00,732.67,733.27,732.48,732.74,800.0,732.67,733.27,732.48,732.74,800.0
2016-11-08 14:20:00,733.15,733.15,732.03,732.19,2410.0,733.15,733.15,732.03,732.19,2410.0
2016-11-08 14:25:00,732.01,732.8,731.96,731.99,2146.0,732.01,732.8,731.96,731.99,2146.0
2016-11-08 14:30:00,732.02,732.02,731.8,731.96,937.0,732.02,732.02,731.8,731.96,937.0
2016-11-08 14:35:00,731.18,731.25,730.44,731.24,2190.0,731.18,731.25,730.44,731.24,2190.0
2016-11-08 14:40:00,731.65,732.15,730.45,730.45,4061.0,731.65,732.15,730.45,730.45,4061.0
2016-11-08 14:45:00,731.49,731.77,731.3,731.77,3905.0,731.49,731.77,731.3,731.77,3905.0
2016-11-08 14:50:00,731.7,731.77,731.1,731.13,2353.0,731.7,731.77,731.1,731.13,2353.0
2016-11-08 14:55:00,731.66,731.67,731.1,731.1,1100.0,731.66,731.67,731.1,731.1,1100.0
2016-11-08 15:00:00,731.0,731.27,730.85,730.85,300.0,731.0,731.27,730.85,730.85,300.0
2016-11-08 15:05:00,730.8,732.5,730.8,732.5,1200.0,730.8,732.5,730.8,732.5,1200.0
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 15:15:00,731.33,731.33,731.33,731.33,0.0,731.33,731.33,731.33,731.33,0.0
2016-11-08 15:20:00,731.73,732.46,731.37,731.86,1130.0,731.73,732.46,731.37,731.86,1130.0
2016-11-08 15:25:00,731.68,732.46,731.37,731.51,700.0,731.68,732.46,731.37,731.51,700.0
2016-11-08 15:30:00,731.89,733.15,731.35,732.79,7462.0,731.89,733.15,731.35,732.79,7462.0
2016-11-08 15:35:00,732.77,732.77,731.59,732.16,2485.0,732.77,732.77,731.59,732.16,2485.0
2016-11-08 15:40:00,732.28,732.98,731.74,732.22,1700.0,732.28,732.98,731.74,732.22,1700.0
2016-11-08 15:45:00,732.42,733.0,732.13,732.27,3032.0,732.42,733.0,732.13,732.27,3032.0
2016-11-08 15:50:00,732.34,732.64,731.22,731.61,3000.0,732.34,732.64,731.22,731.61,3000.0
2016-11-08 15:55:00,731.23,732.39,730.63,731.26,17334.0,731.23,732.39,730.63,731.26,17334.0
2016-11-09 09:30:00,721.41,725.0,721.41,724.6,3524.0,721.41,725.0,721.41,724.6,3524.0
2016-11-09 09:35:00,725.12,725.12,720.74,722.31,3222.0,725.12,725.12,720.74,722.31,3222.0
2016-11-09 09:40:00,721.16,723.69,720.45,721.74,3524.0,721.16,723.69,720.45,721.74,3524.0
2016-11-09 09:45:00,723.7,724.83,721.88,724.83,2319.0,723.7,724.83,721.88,724.83,2319.0
2016-11-09 09:50:00,724.85,726.77,724.4,725.17,2500.0,724.85,726.77,724.4,725.17,2500.0
2016-11-09 09:55:00,725.38,726.77,725.0,725.14,2277.0,725.38,726.77,725.0,725.14,2277.0
2016-11-09 10:00:00,726.13,727.11,725.07,726.02,6529.0,726.13,727.11,725.07,726.02,6529.0
2016-11-09 10:05:00,726.03,726.98,725.92,726.94,1100.0,726.03,726.98,725.92,726.94,1100.0
2016-11-09 10:10:00,726.48,727.54,725.78,727.14,4895.0,726.48,727.54,725.78,727.14,4895.0
2016-11-09 10:15:00,727.41,727.74,725.92,727.36,3411.0,727.41,727.74,725.92,727.36,3411.0
2016-11-09 10:20:00,727.01,727.29,726.96,727.29,500.0,727.01,727.29,726.96,727.29,500.0
2016-11-09 10:25:00,727.0,728.98,727.0,728.98,2293.0,727.0,728.98,727.0,728.98,2293.0
2016-11-09 10:30:00,728.59,730.71,728.59,729.94,3600.0,728.59,730.71,728.59,729.94,3600.0
2016-11-09 10:35:00,729.73,730.55,729.5,730.01,2900.0,729.73,730.55,729.5,730.01,2900.0
2016-11-09 10:40:00,730.11,730.11,730.1,730.11,100.0,730.11,730.11,730.1,730.11,100.0
2016-11-09 10:45:00,730.13,730.17,729.43,729.73,2400.0,730.13,730.17,729.43,729.73,2400.0
2016-11-09 10:50:00,729.88,731.87,729.84,731.3,3537.0,729.88,731.87,729.84,731.3,3537.0
2016-11-09 10:55:00,731.93,731.99,731.15,731.75,1957.0,731.93,731.99,731.15,731.75,1957.0
2016-11-09 11:00:00,731.75,734.08,731.75,732.7,2908.0,731.75,734.08,731.75,732.7,2908.0
2016-11-09 11:05:00,732.53,734.68,732.03,734.68,2200.0,732.53,734.68,732.03,734.68,2200.0
2016-11-09 11:10:00,734.8,735.17,734.76,735.17,300.0,734.8,735.17,734.76,735.17,300.0
2016-11-09 11:15:00,735.47,737.33,735.47,737.33,3000.0,735.47,737.33,735.47,737.33,3000.0
2016-11-09 11:20:00,736.36,737.32,736.12,737.32,1100.0,736.36,737.32,736.12,737.32,1100.0
2016-11-09 11:25:00,736.07,736.72,735.29,736.68,5798.0,736.07,736.72,735.29,736.68,5798.0
2016-11-09 11:30:00,736.71,738.97,736.57,738.97,1491.0,736.71,738.97,736.57,738.97,1491.0
2016-11-09 11:35:00,738.92,739.51,738.72,738.72,1822.0,738.92,739.51,738.72,738.72,1822.0
2016-11-09 11:40:00,737.73,738.27,737.73,738.27,400.0,737.73,738.27,737.73,738.27,400.0
2016-11-09 11:45:00,740.01,740.32,740.01,740.07,300.0,740.01,740.32,740.01,740.07,300.0
2016-11-09 11:50:00,740.87,740.88,739.41,739.42,3949.0,740.87,740.88,739.41,739.42,3949.0
2016-11-09 11:55:00,738.6,738.6,737.25,737.25,1800.0,738.6,738.6,737.25,737.25,1800.0
2016-11-09 12:00:00,738.2,738.69,737.86,737.87,1700.0,738.2,738.69,737.86,737.87,1700.0
2016-11-09 12:05:00,737.79,738.12,736.9,736.9,900.0,737.79,738.12,736.9,736.9,900.0
2016-11-09 12:10:00,736.33,737.48,736.32,736.96,1900.0,736.33,737.48,736.32,736.96,1900.0
2016-11-09 12:15:00,737.59,737.83,737.59,737.77,300.0,737.59,737.83,737.59,737.77,300.0
2016-11-09 12:20:00,738.03,739.3,736.73,736.73,4294.0,738.03,739.3,736.73,736.73,4294.0
2016-11-09 12:25:00,736.28,736.85,736.28,736.45,500.0,736.28,736.85,736.28,736.45,500.0
2016-11-09 12:30:00,737.16,738.52,737.16,738.14,1739.0,737.16,738.52,737.16,738.14,1739.0
2016-11-09 12:35:00,738.45,738.89,736.87,736.91,1821.0,738.45,738.89,736.87,736.91,1821.0
2016-11-09 12:40:00,737.15,738.21,737.01,738.21,1109.0,737.15,738.21,737.01,738.21,1109.0
2016-11-09 12:45:00,738.81,738.81,737.21,737.21,600.0,738.81,738.81,737.21,737.21,600.0
2016-11-09 12:50:00,737.49,738.37,737.17,738.37,1575.0,737.49,738.37,737.17,738.37,1575.0
2016-11-09 12:55:00,738.33,738.97,738.02,738.62,1366.0,738.33,738.97,738.02,738.62,1366.0
2016-11-09 13:00:00,738.05,738.15,736.74,737.66,1900.0,738.05,738.15,736.74,737.66,1900.0
2016-11-09 13:05:00,738.15,738.45,737.13,738.33,1900.0,738.15,738.45,737.13,738.33,1900.0
2016-11-09 13:10:00,738.46,739.67,738.44,739.67,1717.0,738.46,739.67,738.44,739.67,1717.0
2016-11-09 13:15:00,739.18,739.72,737.78,739.38,2252.0,739.18,739.72,737.78,739.38,2252.0
2016-11-09 13:20:00,738.88,738.88,736.9,737.11,1900.0,738.88,738.88,736.9,737.11,1900.0
2016-11-09 13:25:00,737.3,737.91,737.09,737.14,1450.0,737.3,737.91,737.09,737.14,1450.0
2016-11-09 13:30:00,736.8,738.1,736.8,738.1,2399.0,736.8,738.1,736.8,738.1,2399.0
2016-11-09 13:35:00,738.51,738.51,737.33,737.57,2756.0,738.51,738.51,737.33,737.57,2756.0
2016-11-09 13:40:00,737.62,738.13,737.31,738.11,3969.0,737.62,738.13,737.31,738.11,3969.0
2016-11-09 13:45:00,737.96,738.9,737.78,738.9,1200.0,737.96,738.9,737.78,738.9,1200.0
2016-11-09 13:50:00,738.64,738.95,738.64,738.95,300.0,738.64,738.95,738.64,738.95,300.0
2016-11-09 13:55:00,739.45,739.45,738.5,738.5,1800.0,739.45,739.45,738.5,738.5,1800.0
2016-11-09 14:00:00,738.31,738.91,737.61,738.33,3000.0,738.31,738.91,737.61,738.33,3000.0
2016-11-09 14:05:00,737.95,738.57,737.77,738.0,1500.0,737.95,738.57,737.77,738.0,1500.0
2016-11-09 14:10:00,737.74,738.42,737.6,738.06,2700.0,737.74,738.42,737.6,738.06,2700.0
2016-11-09 14:15:00,737.7,737.8,737.7,737.7,500.0,737.7,737.8,737.7,737.7,500.0
2016-11-09 14:20:00,738.0,738.5,737.38,737.85,2704.0,738.0,738.5,737.38,737.85,2704.0
2016-11-09 14:25:00,737.79,738.72,737.79,738.72,817.0,737.79,738.72,737.79,738.72,817.0
2016-11-09 14:30:00,738.94,739.72,738.67,739.11,4263.0,738.94,739.72,738.67,739.11,4263.0
2016-11-09 14:35:00,739.05,740.57,737.74,740.25,1208.0,739.05,740.57,737.74,740.25,1208.0
2016-11-09 14:40:00,740.41,741.55,740.35,740.57,1100.0,740.41,741.55,740.35,740.57,1100.0
2016-11-09 14:45:00,740.89,742.99,740.21,740.32,2467.0,740.89,742.99,740.21,740.32,2467.0
2016-11-09 14:50:00,741.43,741.81,740.85,741.29,1000.0,741.43,741.81,740.85,741.29,1000.0
2016-11-09 14:55:00,739.99,741.34,739.99,740.74,3224.0,739.99,741.34,739.99,740.74,3224.0
2016-11-09 15:00:00,740.23,741.43,740.23,741.26,2000.0,740.23,741.43,740.23,741.26,2000.0
2016-11-09 15:05:00,741.74,741.74,741.09,741.45,2600.0,741.74,741.74,741.09,741.45,2600.0
2016-11-09 15:10:00,741.24,741.76,741.04,741.66,1800.0,741.24,741.76,741.04,741.66,1800.0
2016-11-09 15:15:00,741.57,742.2,740.69,741.55,2500.0,741.57,742.2,740.69,741.55,2500.0
2016-11-09 15:20:00,741.91,741.91,739.9,739.9,2093.0,741.91,741.91,739.9,739.9,2093.0
2016-11-09 15:25:00,740.77,741.79,740.63,741.04,7578.0,740.77,741.79,740.63,741.04,7578.0
2016-11-09 15:30:00,741.48,741.67,740.12,740.85,7464.0,741.48,741.67,740.12,740.85,7464.0
2016-11-09 15:35:00,740.87,741.59,740.28,740.48,4100.0,740.87,741.59,740.28,740.48,4100.0
2016-11-09 15:40:00,740.68,740.75,739.78,740.43,3201.0,740.68,740.75,739.78,740.43,3201.0
2016-11-09 15:45:00,740.36,740.7,739.82,740.68,3294.0,740.36,740.7,739.82,740.68,3294.0
2016-11-09 15:50:00,740.44,741.83,739.89,740.72,5621.0,740.44,741.83,739.89,740.72,5621.0
2016-11-09 15:55:00,740.78,741.17,739.7,740.58,8360.0,740.78,741.17,739.7,740.58,8360.0
2016-11-10 09:30:00,743.0,743.0,740.85,741.49,3975.0,743.0,743.0,740.85,741.49,3975.0
2016-11-10 09:35:00,743.0,747.59,743.0,745.88,1600.0,743.0,747.59,743.0,745.88,1600.0
2016-11-10 09:40:00,747.23,748.1,747.12,748.1,500.0,747.23,748.1,747.12,748.1,500.0
2016-11-10 09:45:00,746.57,746.57,746.56,746.57,200.0,746.57,746.57,746.56,746.57,200.0
2016-11-10 09:50:00,747.81,749.86,746.61,748.92,2000.0,747.81,749.86,746.61,748.92,2000.0
2016-11-10 09:55:00,748.48,748.48,745.9,748.1,2800.0,748.48,748.48,745.9,748.1,2800.0
2016-11-10 10:00:00,748.1,748.48,746.62,747.5,2740.0,748.1,748.48,746.62,747.5,2740.0
2016-11-10 10:05:00,747.5,748.11,747.45,748.1,3643.0,747.5,748.11,747.45,748.1,3643.0
2016-11-10 10:10:00,747.38,748.32,747.33,747.94,3300.0,747.38,748.32,747.33,747.94,3300.0
2016-11-10 10:15:00,748.29,751.51,748.16,751.03,17292.0,748.29,751.51,748.16,751.03,17292.0
2016-11-10 10:20:00,751.16,751.51,749.81,751.3,2100.0,751.16,751.51,749.81,751.3,2100.0
2016-11-10 10:25:00,750.53,751.83,749.86,750.86,2800.0,750.53,751.83,749.86,750.86,2800.0
2016-11-10 10:30:00,751.76,753.51,751.76,753.13,4600.0,751.76,753.51,751.76,753.13,4600.0
2016-11-10 10:35:00,752.64,752.8,749.36,750.23,1432.0,752.64,752.8,749.36,750.23,1432.0
2016-11-10 10:40:00,750.24,751.55,749.34,751.33,6200.0,750.24,751.55,749.34,751.33,6200.0
2016-11-10 10:45:00,750.76,753.66,750.76,753.03,2849.0,750.76,753.66,750.76,753.03,2849.0
2016-11-10 10:50:00,753.22,753.22,750.35,750.86,1900.0,753.22,753.22,750.35,750.86,1900.0
2016-11-10 10:55:00,750.59,750.81,747.05,748.44,5772.0,750.59,750.81,747.05,748.44,5772.0
2016-11-10 11:00:00,746.87,750.18,746.87,750.18,1500.0,746.87,750.18,746.87,750.18,1500.0
2016-11-10 11:05:00,749.77,750.34,747.17,747.84,2900.0,749.77,750.34,747.17,747.84,2900.0
2016-11-10 11:10:00,747.74,748.59,746.98,748.06,3612.0,747.74,748.59,746.98,748.06,3612.0
2016-11-10 11:15:00,748.12,748.42,747.34,747.64,1300.0,748.12,748.42,747.34,747.64,1300.0
2016-11-10 11:20:00,748.19,748.54,748.19,748.48,400.0,748.19,748.54,748.19,748.48,400.0
2016-11-10 11:25:00,749.75,749.76,749.75,749.75,100.0,749.75,749.76,749.75,749.75,100.0
2016-11-10 11:30:00,749.5,749.51,748.02,748.27,2105.0,749.5,749.51,748.02,748.27,2105.0
2016-11-10 11:35:00,748.49,748.49,747.4,747.4,500.0,748.49,748.49,747.4,747.4,500.0
2016-11-10 11:40:00,747.9,748.0,746.1,747.03,5950.0,747.9,748.0,746.1,747.03,5950.0
2016-11-10 11:45:00,747.04,747.17,746.09,746.09,631.0,747.04,747.17,746.09,746.09,631.0
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 11:55:00,744.8,744.8,744.8,744.8,0.0,744.8,744.8,744.8,744.8,0.0
2016-11-10 12:00:00,743.01,745.77,743.01,745.77,1900.0,743.01,745.77,743.01,745.77,1900.0
2016-11-10 12:05:00,744.84,746.88,744.83,746.3,700.0,744.84,746.88,744.83,746.3,700.0
2016-11-10 12:10:00,747.4,747.5,746.98,747.13,600.0,747.4,747.5,746.98,747.13,600.0
2016-11-10 12:15:00,746.76,746.76,745.72,745.82,1100.0,746.76,746.76,745.72,745.82,1100.0
2016-11-10 12:20:00,745.13,745.95,745.09,745.76,1900.0,745.13,745.95,745.09,745.76,1900.0
2016-11-10 12:25:00,745.5,745.63,744.89,745.37,1000.0,745.5,745.63,744.89,745.37,1000.0
2016-11-10 12:30:00,745.61,746.11,744.6,745.17,2945.0,745.61,746.11,744.6,745.17,2945.0
2016-11-10 12:35:00,744.67,745.47,744.1,744.1,3900.0,744.67,745.47,744.1,744.1,3900.0
2016-11-10 12:40:00,743.88,744.35,742.85,743.05,5600.0,743.88,744.35,742.85,743.05,5600.0
2016-11-10 12:45:00,743.18,744.03,742.88,742.88,2500.0,743.18,744.03,742.88,742.88,2500.0
2016-11-10 12:50:00,742.87,744.67,742.27,743.71,4600.0,742.87,744.67,742.27,743.71,4600.0
2016-11-10 12:55:00,743.87,744.48,743.07,744.43,3800.0,743.87,744.48,743.07,744.43,3800.0
2016-11-10 13:00:00,744.37,744.37,743.04,743.65,2265.0,744.37,744.37,743.04,743.65,2265.0
2016-11-10 13:05:00,743.7,745.23,743.53,745.23,2376.0,743.7,745.23,743.53,745.23,2376.0
2016-11-10 13:10:00,745.55,745.82,744.32,745.01,3600.0,745.55,745.82,744.32,745.01,3600.0
2016-11-10 13:15:00,744.85,746.3,744.85,745.96,1416.0,744.85,746.3,744.85,745.96,1416.0
2016-11-10 13:20:00,745.35,745.57,745.11,745.57,400.0,745.35,745.57,745.11,745.57,400.0
2016-11-10 13:25:00,744.91,744.91,744.71,744.72,300.0,744.91,744.91,744.71,744.72,300.0
2016-11-10 13:30:00,744.9,745.34,744.16,744.16,1100.0,744.9,745.34,744.16,744.16,1100.0
2016-11-10 13:35:00,744.53,744.61,744.23,744.23,1000.0,744.53,744.61,744.23,744.23,1000.0
2016-11-10 13:40:00,744.84,745.9,744.47,745.57,2819.0,744.84,745.9,744.47,745.57,2819.0
2016-11-10 13:45:00,745.62,745.88,743.48,745.65,3423.0,745.62,745.88,743.48,745.65,3423.0
2016-11-10 13:50:00,745.86,745.96,744.48,745.8,3300.0,745.86,745.96,744.48,745.8,3300.0
2016-11-10 13:55:00,745.44,745.46,744.11,745.03,1455.0,745.44,745.46,744.11,745.03,1455.0
2016-11-10 14:00:00,744.9,745.27,744.62,745.11,1900.0,744.9,745.27,744.62,745.11,1900.0
2016-11-10 14:05:00,745.05,746.41,743.61,745.0,3541.0,745.05,746.41,743.61,745.0,3541.0
2016-11-10 14:10:00,745.4,745.84,744.46,745.44,6686.0,745.4,745.84,744.46,745.44,6686.0
2016-11-10 14:15:00,745.44,745.88,744.92,745.88,12150.0,745.44,745.88,744.92,745.88,12150.0
2016-11-10 14:20:00,746.46,747.08,745.39,747.08,4500.0,746.46,747.08,745.39,747.08,4500.0
2016-11-10 14:25:00,747.18,750.0,747.18,749.68,9133.0,747.18,750.0,747.18,749.68,9133.0
2016-11-10 14:30:00,749.89,750.26,749.4,749.53,5610.0,749.89,750.26,749.4,749.53,5610.0
2016-11-10 14:35:00,749.73,750.45,749.53,750.13,4486.0,749.73,750.45,749.53,750.13,4486.0
2016-11-10 14:40:00,750.22,750.22,748.41,748.41,2200.0,750.22,750.22,748.41,748.41,2200.0
2016-11-10 14:45:00,749.41,750.55,749.27,750.55,1300.0,749.41,750.55,749.27,750.55,1300.0
2016-11-10 14:50:00,750.56,751.14,750.45,750.45,600.0,750.56,751.14,750.45,750.45,600.0
2016-11-10 14:55:00,750.73,750.74,749.64,749.64,1200.0,750.73,750.74,749.64,749.64,1200.0
2016-11-10 15:00:00,749.3,749.3,748.45,748.79,1300.0,749.3,749.3,748.45,748.79,1300.0
2016-11-10 15:05:00,748.99,750.0,748.36,749.03,6300.0,748.99,750.0,748.36,749.03,6300.0
2016-11-10 15:10:00,749.02,749.02,747.57,748.23,2600.0,749.02,749.02,747.57,748.23,2600.0
2016-11-10 15:15:00,747.7,747.7,747.31,747.68,400.0,747.7,747.7,747.31,747.68,400.0
2016-11-10 15:20:00,747.26,747.43,746.17,746.3,1492.0,747.26,747.43,746.17,746.3,1492.0
2016-11-10 15:25:00,746.4,746.76,745.42,745.77,2440.0,746.4,746.76,745.42,745.77,2440.0
2016-11-10 15:30:00,746.15,746.29,744.49,744.49,1900.0,746.15,746.29,744.49,744.49,1900.0
2016-11-10 15:35:00,744.49,745.19,744.28,744.71,1900.0,744.49,745.19,744.28,744.71,1900.0
2016-11-10 15:40:00,744.59,745.18,744.06,744.78,4100.0,744.59,745.18,744.06,744.78,4100.0
2016-11-10 15:45:00,745.16,745.96,744.91,745.39,7231.0,745.16,745.96,744.91,745.39,7231.0
2016-11-10 15:50:00,745.75,745.85,744.7,744.87,5000.0,745.75,745.85,744.7,744.87,5000.0
2016-11-10 15:55:00,745.09,745.55,744.32,744.81,18145.0,745.09,745.55,744.32,744.81,18145.0
2016-11-11 09:30:00,744.49,744.49,742.16,742.16,594.0,744.49,744.49,742.16,742.16,594.0
2016-11-11 09:35:00,748.62,748.62,748.62,748.62,100.0,748.62,748.62,748.62,748.62,100.0
2016-11-11 09:40:00,745.42,746.83,743.2,746.67,900.0,745.42,746.83,743.2,746.67,900.0
2016-11-11 09:45:00,746.87,751.43,746.87,751.43,1600.0,746.87,751.43,746.87,751.43,1600.0
2016-11-11 09:50:00,749.55,750.99,749.55,750.99,600.0,749.55,750.99,749.55,750.99,600.0
2016-11-11 09:55:00,749.62,750.16,748.38,748.4,1000.0,749.62,750.16,748.38,748.4,1000.0
2016-11-11 10:00:00,748.1,750.12,747.92,749.4,2813.0,748.1,750.12,747.92,749.4,2813.0
2016-11-11 10:05:00,750.22,750.22,749.21,749.21,400.0,750.22,750.22,749.21,749.21,400.0
2016-11-11 10:10:00,749.31,749.69,748.95,749.69,900.0,749.31,749.69,748.95,749.69,900.0
2016-11-11 10:15:00,749.16,749.36,747.6,747.6,1087.0,749.16,749.36,747.6,747.6,1087.0
2016-11-11 10:20:00,747.11,748.27,746.69,748.01,800.0,747.11,748.27,746.69,748.01,800.0
2016-11-11 10:25:00,746.15,746.75,745.55,745.73,2206.0,746.15,746.75,745.55,745.73,2206.0
2016-11-11 10:30:00,747.98,749.48,746.82,748.93,2639.0,747.98,749.48,746.82,748.93,2639.0
2016-11-11 10:35:00,748.78,749.83,748.53,749.66,3800.0,748.78,749.83,748.53,749.66,3800.0
2016-11-11 10:40:00,750.23,750.23,748.37,749.25,3016.0,750.23,750.23,748.37,749.25,3016.0
2016-11-11 10:45:00,749.5,750.57,749.13,749.13,4200.0,749.5,750.57,749.13,749.13,4200.0
2016-11-11 10:50:00,748.75,749.82,747.43,749.82,1400.0,748.75,749.82,747.43,749.82,1400.0
2016-11-11 10:55:00,750.08,751.0,748.67,751.0,2500.0,750.08,751.0,748.67,751.0,2500.0
2016-11-11 11:00:00,751.29,751.72,750.94,751.72,753.0,751.29,751.72,750.94,751.72,753.0
2016-11-11 11:05:00,751.95,752.0,751.93,751.95,2334.0,751.95,752.0,751.93,751.95,2334.0
2016-11-11 11:10:00,750.92,751.81,750.92,751.75,2431.0,750.92,751.81,750.92,751.75,2431.0
2016-11-11 11:15:00,751.67,752.0,750.76,750.76,3791.0,751.67,752.0,750.76,750.76,3791.0
2016-11-11 11:20:00,750.76,750.95,750.44,750.78,1400.0,750.76,750.95,750.44,750.78,1400.0
2016-11-11 11:25:00,751.8,752.0,750.87,751.37,2604.0,751.8,752.0,750.87,751.37,2604.0
2016-11-11 11:30:00,751.24,751.38,750.54,750.54,500.0,751.24,751.38,750.54,750.54,500.0
2016-11-11 11:35:00,750.83,751.64,750.83,751.64,856.0,750.83,751.64,750.83,751.64,856.0
2016-11-11 11:40:00,750.49,750.83,749.09,749.09,700.0,750.49,750.83,749.09,749.09,700.0
2016-11-11 11:45:00,748.89,749.43,747.59,747.59,1400.0,748.89,749.43,747.59,747.59,1400.0
2016-11-11 11:50:00,747.59,750.31,747.59,750.16,2101.0,747.59,750.31,747.59,750.16,2101.0
2016-11-11 11:55:00,750.33,750.45,749.15,749.25,755.0,750.33,750.45,749.15,749.25,755.0
2016-11-11 12:00:00,747.95,749.5,747.95,748.29,700.0,747.95,749.5,747.95,748.29,700.0
2016-11-11 12:05:00,748.69,748.69,747.22,747.9,1000.0,748.69,748.69,747.22,747.9,1000.0
2016-11-11 12:10:00,747.28,750.04,747.28,750.04,1400.0,747.28,750.04,747.28,750.04,1400.0
2016-11-11 12:15:00,749.98,750.71,749.35,749.43,1928.0,749.98,750.71,749.35,749.43,1928.0
2016-11-11 12:20:00,748.77,749.77,747.87,749.0,1400.0,748.77,749.77,747.87,749.0,1400.0
2016-11-11 12:25:00,748.73,749.51,747.97,749.08,600.0,748.73,749.51,747.97,749.08,600.0
2016-11-11 12:30:00,750.0,750.0,749.76,749.76,200.0,750.0,750.0,749.76,749.76,200.0
2016-11-11 12:35:00,749.5,749.96,749.1,749.96,700.0,749.5,749.96,749.1,749.96,700.0
2016-11-11 12:40:00,749.47,749.47,749.47,749.47,100.0,749.47,749.47,749.47,749.47,100.0
2016-11-11 12:45:00,748.32,748.79,748.32,748.79,300.0,748.32,748.79,748.32,748.79,300.0
2016-11-11 12:50:00,746.95,746.95,746.95,746.95,100.0,746.95,746.95,746.95,746.95,100.0
2016-11-11 12:55:00,746.88,747.98,746.88,747.98,200.0,746.88,747.98,746.88,747.98,200.0
2016-11-11 13:00:00,746.67,748.4,746.67,748.4,1900.0,746.67,748.4,746.67,748.4,1900.0
2016-11-11 13:05:00,748.21,748.55,748.21,748.55,240.0,748.21,748.55,748.21,748.55,240.0
2016-11-11 13:10:00,747.75,748.93,747.71,748.93,1100.0,747.75,748.93,747.71,748.93,1100.0
2016-11-11 13:15:00,748.5,749.18,747.54,747.6,700.0,748.5,749.18,747.54,747.6,700.0
2016-11-11 13:20:00,748.41,748.7,746.53,747.53,1800.0,748.41,748.7,746.53,747.53,1800.0
2016-11-11 13:25:00,748.1,748.1,747.2,748.07,500.0,748.1,748.1,747.2,748.07,500.0
2016-11-11 13:30:00,747.54,748.15,747.52,747.53,1300.0,747.54,748.15,747.52,747.53,1300.0
2016-11-11 13:35:00,748.35,749.03,747.5,747.99,700.0,748.35,749.03,747.5,747.99,700.0
2016-11-11 13:40:00,748.53,748.53,747.81,748.17,600.0,748.53,748.53,747.81,748.17,600.0
2016-11-11 13:45:00,747.99,748.54,747.98,748.47,800.0,747.99,748.54,747.98,748.47,800.0
2016-11-11 13:50:00,747.95,748.65,747.58,747.88,1600.0,747.95,748.65,747.58,747.88,1600.0
2016-11-11 13:55:00,747.59,747.59,746.08,746.08,648.0,747.59,747.59,746.08,746.08,648.0
2016-11-11 14:00:00,745.64,746.93,745.63,746.53,471.0,745.64,746.93,745.63,746.53,471.0
2016-11-11 14:05:00,746.28,747.0,746.21,747.0,872.0,746.28,747.0,746.21,747.0,872.0
2016-11-11 14:10:00,746.07,746.07,744.68,745.96,1913.0,746.07,746.07,744.68,745.96,1913.0
2016-11-11 14:15:00,747.53,747.92,746.21,747.92,400.0,747.53,747.92,746.21,747.92,400.0
2016-11-11 14:20:00,747.79,747.79,747.78,747.79,100.0,747.79,747.79,747.78,747.79,100.0
2016-11-11 14:25:00,747.78,747.78,746.49,747.42,300.0,747.78,747.78,746.49,747.42,300.0
2016-11-11 14:30:00,746.98,747.14,746.11,746.54,1500.0,746.98,747.14,746.11,746.54,1500.0
2016-11-11 14:35:00,746.56,747.05,746.0,747.05,1604.0,746.56,747.05,746.0,747.05,1604.0
2016-11-11 14:40:00,746.1,746.22,744.71,744.71,600.0,746.1,746.22,744.71,744.71,600.0
2016-11-11 14:45:00,746.63,746.63,746.62,746.63,100.0,746.63,746.63,746.62,746.63,100.0
2016-11-11 14:50:00,747.01,747.02,745.0,746.38,500.0,747.01,747.02,745.0,746.38,500.0
2016-11-11 14:55:00,746.06,746.91,745.27,746.91,400.0,746.06,746.91,745.27,746.91,400.0
2016-11-11 15:00:00,746.07,747.04,745.2,745.91,2610.0,746.07,747.04,745.2,745.91,2610.0
2016-11-11 15:05:00,746.44,747.05,745.61,747.05,400.0,746.44,747.05,745.61,747.05,400.0
2016-11-11 15:10:00,746.89,746.89,746.89,746.89,100.0,746.89,746.89,746.89,746.89,100.0
2016-11-11 15:15:00,746.87,746.99,746.59,746.65,400.0,746.87,746.99,746.59,746.65,400.0
2016-11-11 15:20:00,747.14,747.69,746.96,747.29,1700.0,747.14,747.69,746.96,747.29,1700.0
2016-11-11 15:25:00,747.65,748.3,747.48,747.85,1500.0,747.65,748.3,747.48,747.85,1500.0
2016-11-11 15:30:00,748.03,749.16,748.03,749.16,1000.0,748.03,749.16,748.03,749.16,1000.0
2016-11-11 15:35:00,749.64,749.64,747.73,748.88,2400.0,749.64,749.64,747.73,748.88,2400.0
2016-11-11 15:40:00,748.9,749.22,748.9,749.15,500.0,748.9,749.22,748.9,749.15,500.0
2016-11-11 15:45:00,749.18,750.68,749.18,750.68,1594.0,749.18,750.68,749.18,750.68,1594.0
2016-11-11 15:50:00,750.34,751.22,749.75,751.17,3711.0,750.34,751.22,749.75,751.17,3711.0
2016-11-11 15:55:00,751.22,751.4,749.4,750.22,6470.0,751.22,751.4,749.4,750.22,6470.0
2016-11-14 09:30:00,751.0,752.97,750.04,752.0,5840.0,751.0,752.97,750.04,752.0,5840.0
2016-11-14 09:35:00,751.55,752.99,750.9,750.93,18600.0,751.55,752.99,750.9,750.93,18600.0
2016-11-14 09:40:00,751.1,751.1,748.01,748.01,1600.0,751.1,751.1,748.01,748.01,1600.0
2016-11-14 09:45:00,750.7,752.11,748.67,749.11,4400.0,750.7,752.11,748.67,749.11,4400.0
2016-11-14 09:50:00,749.14,750.1,745.6,746.91,7683.0,749.14,750.1,745.6,746.91,7683.0
2016-11-14 09:55:00,747.27,748.28,746.98,748.28,400.0,747.27,748.28,746.98,748.28,400.0
2016-11-14 10:00:00,748.91,749.03,744.67,744.67,6036.0,748.91,749.03,744.67,744.67,6036.0
2016-11-14 10:05:00,744.82,745.08,741.5,741.73,5082.0,744.82,745.08,741.5,741.73,5082.0
2016-11-14 10:10:00,741.95,742.81,740.68,740.68,4498.0,741.95,742.81,740.68,740.68,4498.0
2016-11-14 10:15:00,741.44,741.99,740.33,740.94,1900.0,741.44,741.99,740.33,740.94,1900.0
2016-11-14 10:20:00,742.03,742.69,741.16,741.16,1100.0,742.03,742.69,741.16,741.16,1100.0
2016-11-14 10:25:00,742.18,742.18,739.86,741.46,2000.0,742.18,742.18,739.86,741.46,2000.0
2016-11-14 10:30:00,740.5,741.01,739.2,739.2,1600.0,740.5,741.01,739.2,739.2,1600.0
2016-11-14 10:35:00,740.37,741.88,740.07,740.24,4146.0,740.37,741.88,740.07,740.24,4146.0
2016-11-14 10:40:00,740.16,741.74,740.16,741.74,2005.0,740.16,741.74,740.16,741.74,2005.0
2016-11-14 10:45:00,741.13,741.8,740.43,740.55,2800.0,741.13,741.8,740.43,740.55,2800.0
2016-11-14 10:50:00,740.76,743.05,740.75,742.27,5081.0,740.76,743.05,740.75,742.27,5081.0
2016-11-14 10:55:00,741.49,741.94,738.88,738.88,2833.0,741.49,741.94,738.88,738.88,2833.0
2016-11-14 11:00:00,739.48,739.71,738.33,739.22,2100.0,739.48,739.71,738.33,739.22,2100.0
2016-11-14 11:05:00,739.06,739.23,738.33,738.36,4000.0,739.06,739.23,738.33,738.36,4000.0
2016-11-14 11:10:00,737.94,738.57,736.6,737.99,2601.0,737.94,738.57,736.6,737.99,2601.0
2016-11-14 11:15:00,738.09,739.18,737.1,739.16,13650.0,738.09,739.18,737.1,739.16,13650.0
2016-11-14 11:20:00,738.87,739.14,736.22,737.43,11624.0,738.87,739.14,736.22,737.43,11624.0
2016-11-14 11:25:00,736.84,736.84,735.57,735.67,1300.0,736.84,736.84,735.57,735.67,1300.0
2016-11-14 11:30:00,736.58,737.54,736.14,737.27,1500.0,736.58,737.54,736.14,737.27,1500.0
2016-11-14 11:35:00,737.49,739.17,737.49,737.78,4576.0,737.49,739.17,737.49,737.78,4576.0
2016-11-14 11:40:00,737.64,738.57,737.01,738.5,1700.0,737.64,738.57,737.01,738.5,1700.0
2016-11-14 11:45:00,738.55,739.29,736.66,736.67,4875.0,738.55,739.29,736.66,736.67,4875.0
2016-11-14 11:50:00,736.86,736.86,734.92,734.92,3857.0,736.86,736.86,734.92,734.92,3857.0
2016-11-14 11:55:00,734.86,735.44,734.05,734.1,3920.0,734.86,735.44,734.05,734.1,3920.0
2016-11-14 12:00:00,734.57,735.78,733.08,733.08,6171.0,734.57,735.78,733.08,733.08,6171.0
2016-11-14 12:05:00,733.13,734.14,732.81,733.04,3800.0,733.13,734.14,732.81,733.04,3800.0
2016-11-14 12:10:00,733.23,733.63,731.49,732.04,7300.0,733.23,733.63,731.49,732.04,7300.0
2016-11-14 12:15:00,731.85,731.85,729.23,729.64,7842.0,731.85,731.85,729.23,729.64,7842.0
2016-11-14 12:20:00,729.65,730.02,727.42,727.42,8607.0,729.65,730.02,727.42,727.42,8607.0
2016-11-14 12:25:00,728.02,729.5,727.37,728.81,5300.0,728.02,729.5,727.37,728.81,5300.0
2016-11-14 12:30:00,728.41,730.8,728.41,730.8,1362.0,728.41,730.8,728.41,730.8,1362.0
2016-11-14 12:35:00,730.92,733.25,730.84,731.49,2500.0,730.92,733.25,730.84,731.49,2500.0
2016-11-14 12:40:00,732.0,733.92,732.0,733.68,6721.0,732.0,733.92,732.0,733.68,6721.0
2016-11-14 12:45:00,733.07,736.64,733.07,736.64,1200.0,733.07,736.64,733.07,736.64,1200.0
2016-11-14 12:50:00,735.88,735.89,734.05,734.88,4900.0,735.88,735.89,734.05,734.88,4900.0
2016-11-14 12:55:00,734.1,736.11,734.09,735.14,2607.0,734.1,736.11,734.09,735.14,2607.0
2016-11-14 13:00:00,735.26,735.91,735.0,735.0,2261.0,735.26,735.91,735.0,735.0,2261.0
2016-11-14 13:05:00,734.84,736.26,734.83,736.26,1000.0,734.84,736.26,734.83,736.26,1000.0
2016-11-14 13:10:00,735.51,735.52,734.29,734.84,4703.0,735.51,735.52,734.29,734.84,4703.0
2016-11-14 13:15:00,735.32,735.52,733.98,734.13,7177.0,735.32,735.52,733.98,734.13,7177.0
2016-11-14 13:20:00,734.62,735.63,734.03,734.69,2142.0,734.62,735.63,734.03,734.69,2142.0
2016-11-14 13:25:00,734.03,736.0,734.03,734.86,1635.0,734.03,736.0,734.03,734.86,1635.0
2016-11-14 13:30:00,735.94,736.54,734.12,734.17,4900.0,735.94,736.54,734.12,734.17,4900.0
2016-11-14 13:35:00,734.28,735.02,734.28,734.85,1200.0,734.28,735.02,734.28,734.85,1200.0
2016-11-14 13:40:00,734.65,734.66,733.52,733.75,2205.0,734.65,734.66,733.52,733.75,2205.0
2016-11-14 13:45:00,733.68,734.12,733.2,733.37,7545.0,733.68,734.12,733.2,733.37,7545.0
2016-11-14 13:50:00,733.64,733.64,732.81,733.06,1800.0,733.64,733.64,732.81,733.06,1800.0
2016-11-14 13:55:00,733.11,733.42,732.39,732.76,3700.0,733.11,733.42,732.39,732.76,3700.0
2016-11-14 14:00:00,732.8,733.93,732.8,733.25,2428.0,732.8,733.93,732.8,733.25,2428.0
2016-11-14 14:05:00,733.45,734.28,733.21,734.13,1400.0,733.45,734.28,733.21,734.13,1400.0
2016-11-14 14:10:00,734.2,734.53,733.85,734.13,2577.0,734.2,734.53,733.85,734.13,2577.0
2016-11-14 14:15:00,733.67,734.81,733.66,734.42,2600.0,733.67,734.81,733.66,734.42,2600.0
2016-11-14 14:20:00,733.93,734.47,733.63,733.7,1100.0,733.93,734.47,733.63,733.7,1100.0
2016-11-14 14:25:00,734.07,734.38,733.63,734.2,2060.0,734.07,734.38,733.63,734.2,2060.0
2016-11-14 14:30:00,734.16,734.53,733.91,734.53,1600.0,734.16,734.53,733.91,734.53,1600.0
2016-11-14 14:35:00,733.91,735.18,733.58,735.0,9100.0,733.91,735.18,733.58,735.0,9100.0
2016-11-14 14:40:00,735.07,735.87,734.8,735.14,2000.0,735.07,735.87,734.8,735.14,2000.0
2016-11-14 14:45:00,735.16,735.33,734.3,734.96,1900.0,735.16,735.33,734.3,734.96,1900.0
2016-11-14 14:50:00,735.47,736.97,735.42,736.34,3141.0,735.47,736.97,735.42,736.34,3141.0
2016-11-14 14:55:00,736.6,737.14,735.85,735.85,2212.0,736.6,737.14,735.85,735.85,2212.0
2016-11-14 15:00:00,736.04,736.33,735.63,736.33,1100.0,736.04,736.33,735.63,736.33,1100.0
2016-11-14 15:05:00,736.2,736.46,735.02,735.02,3300.0,736.2,736.46,735.02,735.02,3300.0
2016-11-14 15:10:00,735.06,735.45,734.49,734.49,2200.0,735.06,735.45,734.49,734.49,2200.0
2016-11-14 15:15:00,734.89,735.02,734.02,734.58,3600.0,734.89,735.02,734.02,734.58,3600.0
2016-11-14 15:20:00,734.49,734.54,733.66,734.32,2569.0,734.49,734.54,733.66,734.32,2569.0
2016-11-14 15:25:00,734.38,735.01,734.38,734.75,2100.0,734.38,735.01,734.38,734.75,2100.0
2016-11-14 15:30:00,734.49,734.97,734.49,734.83,3100.0,734.49,734.97,734.49,734.83,3100.0
2016-11-14 15:35:00,734.83,734.83,733.74,733.74,3324.0,734.83,734.83,733.74,733.74,3324.0
2016-11-14 15:40:00,733.71,733.8,731.24,731.62,6821.0,733.71,733.8,731.24,731.62,6821.0
2016-11-14 15:45:00,731.25,731.55,729.83,730.99,10783.0,731.25,731.55,729.83,730.99,10783.0
2016-11-14 15:50:00,731.12,731.24,729.51,730.16,13490.0,731.12,731.24,729.51,730.16,13490.0
2016-11-14 15:55:00,730.31,730.32,728.36,729.36,39931.0,730.31,730.32,728.36,729.36,39931.0
2016-11-15 09:30:00,743.0,748.59,739.57,741.0,11014.0,743.0,748.59,739.57,741.0,11014.0
2016-11-15 09:35:00,740.99,747.06,740.99,746.5,7615.0,740.99,747.06,740.99,746.5,7615.0
2016-11-15 09:40:00,747.95,752.0,745.18,751.78,11010.0,747.95,752.0,745.18,751.78,11010.0
2016-11-15 09:45:00,750.35,752.22,749.92,750.76,2940.0,750.35,752.22,749.92,750.76,2940.0
2016-11-15 09:50:00,751.74,751.77,750.79,751.27,2400.0,751.74,751.77,750.79,751.27,2400.0
2016-11-15 09:55:00,750.74,751.9,749.44,750.42,4656.0,750.74,751.9,749.44,750.42,4656.0
2016-11-15 10:00:00,751.03,752.87,750.91,751.34,2865.0,751.03,752.87,750.91,751.34,2865.0
2016-11-15 10:05:00,751.39,752.75,751.21,751.81,3281.0,751.39,752.75,751.21,751.81,3281.0
2016-11-15 10:10:00,751.86,752.66,748.31,748.31,6104.0,751.86,752.66,748.31,748.31,6104.0
2016-11-15 10:15:00,748.3,751.6,748.3,751.54,3226.0,748.3,751.6,748.3,751.54,3226.0
2016-11-15 10:20:00,751.0,756.74,751.0,756.74,6644.0,751.0,756.74,751.0,756.74,6644.0
2016-11-15 10:25:00,756.95,757.47,755.86,756.14,4161.0,756.95,757.47,755.86,756.14,4161.0
2016-11-15 10:30:00,755.58,757.32,754.96,754.97,8113.0,755.58,757.32,754.96,754.97,8113.0
2016-11-15 10:35:00,755.21,758.89,754.38,756.02,4400.0,755.21,758.89,754.38,756.02,4400.0
2016-11-15 10:40:00,756.33,757.94,756.01,757.27,3520.0,756.33,757.94,756.01,757.27,3520.0
2016-11-15 10:45:00,756.84,757.0,755.85,755.85,1600.0,756.84,757.0,755.85,755.85,1600.0
2016-11-15 10:50:00,756.15,756.15,753.98,754.35,3251.0,756.15,756.15,753.98,754.35,3251.0
2016-11-15 10:55:00,754.35,755.95,753.56,755.95,9829.0,754.35,755.95,753.56,755.95,9829.0
2016-11-15 11:00:00,756.0,757.61,755.73,757.04,2900.0,756.0,757.61,755.73,757.04,2900.0
2016-11-15 11:05:00,756.63,757.33,755.83,755.83,2196.0,756.63,757.33,755.83,755.83,2196.0
2016-11-15 11:10:00,755.0,755.0,752.01,752.01,680.0,755.0,755.0,752.01,752.01,680.0
2016-11-15 11:15:00,752.62,752.81,751.11,751.11,2550.0,752.62,752.81,751.11,751.11,2550.0
2016-11-15 11:20:00,751.7,752.7,751.41,751.41,4860.0,751.7,752.7,751.41,751.41,4860.0
2016-11-15 11:25:00,751.11,751.11,750.88,750.88,300.0,751.11,751.11,750.88,750.88,300.0
2016-11-15 11:30:00,750.88,752.02,750.88,751.47,4065.0,750.88,752.02,750.88,751.47,4065.0
2016-11-15 11:35:00,750.66,751.02,750.66,750.95,600.0,750.66,751.02,750.66,750.95,600.0
2016-11-15 11:40:00,750.56,751.07,748.62,749.88,4790.0,750.56,751.07,748.62,749.88,4790.0
2016-11-15 11:45:00,749.8,749.85,747.13,748.51,8899.0,749.8,749.85,747.13,748.51,8899.0
2016-11-15 11:50:00,748.61,748.61,748.42,748.42,285.0,748.61,748.61,748.42,748.42,285.0
2016-11-15 11:55:00,748.13,750.38,748.12,749.58,5433.0,748.13,750.38,748.12,749.58,5433.0
2016-11-15 12:00:00,749.89,750.77,749.25,750.49,4104.0,749.89,750.77,749.25,750.49,4104.0
2016-11-15 12:05:00,750.45,750.45,747.91,749.23,4443.0,750.45,750.45,747.91,749.23,4443.0
2016-11-15 12:10:00,749.37,749.37,747.51,748.3,5400.0,749.37,749.37,747.51,748.3,5400.0
2016-11-15 12:15:00,747.49,749.2,746.95,747.81,7699.0,747.49,749.2,746.95,747.81,7699.0
2016-11-15 12:20:00,747.02,748.16,746.83,747.76,2354.0,747.02,748.16,746.83,747.76,2354.0
2016-11-15 12:25:00,747.97,748.4,746.59,746.59,7432.0,747.97,748.4,746.59,746.59,7432.0
2016-11-15 12:30:00,746.98,748.65,746.52,747.9,4944.0,746.98,748.65,746.52,747.9,4944.0
2016-11-15 12:35:00,747.86,748.1,747.81,748.1,658.0,747.86,748.1,747.81,748.1,658.0
2016-11-15 12:40:00,748.69,748.69,747.11,747.53,1200.0,748.69,748.69,747.11,747.53,1200.0
2016-11-15 12:45:00,747.41,748.8,747.22,748.26,1600.0,747.41,748.8,747.22,748.26,1600.0
2016-11-15 12:50:00,747.92,748.66,747.92,748.01,4800.0,747.92,748.66,747.92,748.01,4800.0
2016-11-15 12:55:00,748.38,748.58,747.83,748.38,2900.0,748.38,748.58,747.83,748.38,2900.0
2016-11-15 13:00:00,748.66,748.77,748.36,748.74,3724.0,748.66,748.77,748.36,748.74,3724.0
2016-11-15 13:05:00,748.97,749.24,748.58,748.72,5000.0,748.97,749.24,748.58,748.72,5000.0
2016-11-15 13:10:00,748.41,748.41,747.25,747.66,1100.0,748.41,748.41,747.25,747.66,1100.0
2016-11-15 13:15:00,747.76,747.82,747.06,747.82,1200.0,747.76,747.82,747.06,747.82,1200.0
2016-11-15 13:20:00,747.76,747.78,746.92,747.22,1300.0,747.76,747.78,746.92,747.22,1300.0
2016-11-15 13:25:00,747.56,748.12,747.56,747.6,800.0,747.56,748.12,747.56,747.6,800.0
2016-11-15 13:30:00,747.45,747.8,747.15,747.33,2100.0,747.45,747.8,747.15,747.33,2100.0
2016-11-15 13:35:00,746.89,747.0,746.89,747.0,200.0,746.89,747.0,746.89,747.0,200.0
2016-11-15 13:40:00,746.79,747.24,746.75,746.88,1400.0,746.79,747.24,746.75,746.88,1400.0
2016-11-15 13:45:00,747.25,747.29,746.66,746.66,800.0,747.25,747.29,746.66,746.66,800.0
2016-11-15 13:50:00,746.41,746.41,744.16,744.16,2500.0,746.41,746.41,744.16,744.16,2500.0
2016-11-15 13:55:00,744.96,745.51,744.68,745.05,2200.0,744.96,745.51,744.68,745.05,2200.0
2016-11-15 14:00:00,744.79,744.79,744.09,744.22,4200.0,744.79,744.79,744.09,744.22,4200.0
2016-11-15 14:05:00,744.65,744.65,743.97,743.97,1700.0,744.65,744.65,743.97,743.97,1700.0
2016-11-15 14:10:00,744.14,744.52,743.65,743.68,3150.0,744.14,744.52,743.65,743.68,3150.0
2016-11-15 14:15:00,743.77,743.77,742.66,743.05,22323.0,743.77,743.77,742.66,743.05,22323.0
2016-11-15 14:20:00,743.05,743.65,742.65,742.66,2500.0,743.05,743.65,742.65,742.66,2500.0
2016-11-15 14:25:00,742.66,742.66,740.98,741.36,8927.0,742.66,742.66,740.98,741.36,8927.0
2016-11-15 14:30:00,741.16,741.53,741.0,741.02,1900.0,741.16,741.53,741.0,741.02,1900.0
2016-11-15 14:35:00,741.4,742.18,740.59,740.6,2409.0,741.4,742.18,740.59,740.6,2409.0
2016-11-15 14:40:00,740.44,741.63,740.43,741.58,830.0,740.44,741.63,740.43,741.58,830.0
2016-11-15 14:45:00,742.31,743.2,742.17,742.61,9595.0,742.31,743.2,742.17,742.61,9595.0
2016-11-15 14:50:00,741.99,743.7,741.85,743.65,2000.0,741.99,743.7,741.85,743.65,2000.0
2016-11-15 14:55:00,743.69,743.71,743.31,743.31,1300.0,743.69,743.71,743.31,743.31,1300.0
2016-11-15 15:00:00,743.04,743.87,742.91,743.41,2100.0,743.04,743.87,742.91,743.41,2100.0
2016-11-15 15:05:00,743.44,743.92,743.33,743.89,900.0,743.44,743.92,743.33,743.89,900.0
2016-11-15 15:10:00,743.9,744.37,743.79,744.35,2154.0,743.9,744.37,743.79,744.35,2154.0
2016-11-15 15:15:00,744.33,744.91,743.95,743.95,3943.0,744.33,744.91,743.95,743.95,3943.0
2016-11-15 15:20:00,743.97,744.33,743.61,744.33,2100.0,743.97,744.33,743.61,744.33,2100.0
2016-11-15 15:25:00,744.22,745.21,744.22,745.0,3375.0,744.22,745.21,744.22,745.0,3375.0
2016-11-15 15:30:00,745.03,745.17,744.47,745.0,5212.0,745.03,745.17,744.47,745.0,5212.0
2016-11-15 15:35:00,745.01,745.24,744.79,744.91,3700.0,745.01,745.24,744.79,744.91,3700.0
2016-11-15 15:40:00,744.98,745.42,744.39,744.39,11004.0,744.98,745.42,744.39,744.39,11004.0
2016-11-15 15:45:00,744.57,744.59,744.05,744.36,3550.0,744.57,744.59,744.05,744.36,3550.0
2016-11-15 15:50:00,744.23,744.31,743.98,744.09,14018.0,744.23,744.31,743.98,744.09,14018.0
2016-11-15 15:55:00,744.13,744.24,743.68,743.76,26506.0,744.13,744.24,743.68,743.76,26506.0
2016-11-16 09:30:00,745.81,745.81,745.0,745.08,3237.0,745.81,745.81,745.0,745.08,3237.0
2016-11-16 09:35:00,745.14,746.46,745.0,745.12,3300.0,745.14,746.46,745.0,745.12,3300.0
2016-11-16 09:40:00,743.6,744.37,743.14,743.14,1600.0,743.6,744.37,743.14,743.14,1600.0
2016-11-16 09:45:00,743.16,743.73,741.5,742.95,4650.0,743.16,743.73,741.5,742.95,4650.0
2016-11-16 09:50:00,743.3,744.25,743.22,744.01,2250.0,743.3,744.25,743.22,744.01,2250.0
2016-11-16 09:55:00,743.97,744.27,742.91,743.59,1500.0,743.97,744.27,742.91,743.59,1500.0
2016-11-16 10:00:00,744.7,745.83,743.78,745.0,4708.0,744.7,745.83,743.78,745.0,4708.0
2016-11-16 10:05:00,745.0,745.24,745.0,745.24,900.0,745.0,745.24,745.0,745.24,900.0
2016-11-16 10:10:00,744.54,744.54,744.54,744.54,395.0,744.54,744.54,744.54,744.54,395.0
2016-11-16 10:15:00,744.54,744.54,743.86,743.86,200.0,744.54,744.54,743.86,743.86,200.0
2016-11-16 10:20:00,744.21,745.71,744.03,745.71,1400.0,744.21,745.71,744.03,745.71,1400.0
2016-11-16 10:25:00,745.73,745.73,742.96,743.16,4500.0,745.73,745.73,742.96,743.16,4500.0
2016-11-16 10:30:00,743.54,744.7,742.96,744.13,8411.0,743.54,744.7,742.96,744.13,8411.0
2016-11-16 10:35:00,743.09,745.0,742.83,744.17,8292.0,743.09,745.0,742.83,744.17,8292.0
2016-11-16 10:40:00,743.96,744.77,743.68,744.77,2637.0,743.96,744.77,743.68,744.77,2637.0
2016-11-16 10:45:00,744.42,745.73,743.93,745.41,3935.0,744.42,745.73,743.93,745.41,3935.0
2016-11-16 10:50:00,745.35,745.69,744.31,744.51,1503.0,745.35,745.69,744.31,744.51,1503.0
2016-11-16 10:55:00,744.47,745.88,744.0,744.71,2381.0,744.47,745.88,744.0,744.71,2381.0
2016-11-16 11:00:00,745.01,745.29,744.21,745.14,3107.0,745.01,745.29,744.21,745.14,3107.0
2016-11-16 11:05:00,745.27,745.34,743.37,744.55,4710.0,745.27,745.34,743.37,744.55,4710.0
2016-11-16 11:10:00,744.0,745.24,743.92,744.75,2501.0,744.0,745.24,743.92,744.75,2501.0
2016-11-16 11:15:00,744.78,745.46,743.46,745.02,3102.0,744.78,745.46,743.46,745.02,3102.0
2016-11-16 11:20:00,745.03,745.43,743.63,744.32,2015.0,745.03,745.43,743.63,744.32,2015.0
2016-11-16 11:25:00,744.59,745.5,744.07,744.77,5500.0,744.59,745.5,744.07,744.77,5500.0
2016-11-16 11:30:00,744.45,744.58,744.28,744.51,2000.0,744.45,744.58,744.28,744.51,2000.0
2016-11-16 11:35:00,744.46,745.33,744.22,745.0,7450.0,744.46,745.33,744.22,745.0,7450.0
2016-11-16 11:40:00,745.0,745.48,744.74,745.47,5606.0,745.0,745.48,744.74,745.47,5606.0
2016-11-16 11:45:00,745.14,745.14,744.18,744.18,1900.0,745.14,745.14,744.18,744.18,1900.0
2016-11-16 11:50:00,744.69,744.92,744.43,744.92,1100.0,744.69,744.92,744.43,744.92,1100.0
2016-11-16 11:55:00,745.16,745.8,745.16,745.48,700.0,745.16,745.8,745.16,745.48,700.0
2016-11-16 12:00:00,746.14,746.22,745.6,746.22,590.0,746.14,746.22,745.6,746.22,590.0
2016-11-16 12:05:00,745.83,746.57,745.83,746.03,2197.0,745.83,746.57,745.83,746.03,2197.0
2016-11-16 12:10:00,745.94,747.26,745.94,747.26,600.0,745.94,747.26,745.94,747.26,600.0
2016-11-16 12:15:00,746.74,747.29,746.69,746.89,442.0,746.74,747.29,746.69,746.89,442.0
2016-11-16 12:20:00,747.38,748.07,747.22,747.22,900.0,747.38,748.07,747.22,747.22,900.0
2016-11-16 12:25:00,747.54,747.54,746.62,746.62,1000.0,747.54,747.54,746.62,746.62,1000.0
2016-11-16 12:30:00,746.7,747.33,746.33,746.53,1900.0,746.7,747.33,746.33,746.53,1900.0
2016-11-16 12:35:00,746.6,747.59,746.41,747.59,1200.0,746.6,747.59,746.41,747.59,1200.0
2016-11-16 12:40:00,747.54,747.93,747.53,747.83,648.0,747.54,747.93,747.53,747.83,648.0
2016-11-16 12:45:00,747.71,747.71,746.79,746.79,700.0,747.71,747.71,746.79,746.79,700.0
2016-11-16 12:50:00,747.17,747.71,746.87,747.52,2000.0,747.17,747.71,746.87,747.52,2000.0
2016-11-16 12:55:00,747.89,747.96,746.64,746.73,500.0,747.89,747.96,746.64,746.73,500.0
2016-11-16 13:00:00,746.76,747.71,746.76,747.42,1916.0,746.76,747.71,746.76,747.42,1916.0
2016-11-16 13:05:00,747.44,747.48,747.32,747.32,400.0,747.44,747.48,747.32,747.32,400.0
2016-11-16 13:10:00,747.72,747.8,747.4,747.42,523.0,747.72,747.8,747.4,747.42,523.0
2016-11-16 13:15:00,747.8,748.8,747.8,748.12,1100.0,747.8,748.8,747.8,748.12,1100.0
2016-11-16 13:20:00,748.65,748.93,748.43,748.44,500.0,748.65,748.93,748.43,748.44,500.0
2016-11-16 13:25:00,748.79,748.96,748.69,748.75,400.0,748.79,748.96,748.69,748.75,400.0
2016-11-16 13:30:00,749.06,749.99,748.92,749.82,800.0,749.06,749.99,748.92,749.82,800.0
2016-11-16 13:35:00,749.83,751.7,749.82,751.7,2400.0,749.83,751.7,749.82,751.7,2400.0
2016-11-16 13:40:00,751.4,751.7,750.95,751.55,2600.0,751.4,751.7,750.95,751.55,2600.0
2016-11-16 13:45:00,751.62,752.0,751.61,752.0,500.0,751.62,752.0,751.61,752.0,500.0
2016-11-16 13:50:00,751.95,752.0,751.74,751.75,1100.0,751.95,752.0,751.74,751.75,1100.0
2016-11-16 13:55:00,752.09,752.39,752.09,752.27,700.0,752.09,752.39,752.09,752.27,700.0
2016-11-16 14:00:00,752.2,752.91,752.03,752.66,1537.0,752.2,752.91,752.03,752.66,1537.0
2016-11-16 14:05:00,752.66,753.31,752.55,752.56,1900.0,752.66,753.31,752.55,752.56,1900.0
2016-11-16 14:10:00,753.14,753.28,752.77,753.18,1000.0,753.14,753.28,752.77,753.18,1000.0
2016-11-16 14:15:00,753.28,754.25,753.27,753.63,1000.0,753.28,754.25,753.27,753.63,1000.0
2016-11-16 14:20:00,754.17,754.24,753.29,753.37,4000.0,754.17,754.24,753.29,753.37,4000.0
2016-11-16 14:25:00,753.44,754.21,753.2,753.43,3900.0,753.44,754.21,753.2,753.43,3900.0
2016-11-16 14:30:00,753.42,753.63,752.93,753.26,1500.0,753.42,753.63,752.93,753.26,1500.0
2016-11-16 14:35:00,753.27,753.27,753.26,753.27,300.0,753.27,753.27,753.26,753.27,300.0
2016-11-16 14:40:00,753.36,753.6,752.95,753.33,1600.0,753.36,753.6,752.95,753.33,1600.0
2016-11-16 14:45:00,753.08,753.08,752.3,752.33,1200.0,753.08,753.08,752.3,752.33,1200.0
2016-11-16 14:50:00,752.34,752.57,751.99,752.14,1750.0,752.34,752.57,751.99,752.14,1750.0
2016-11-16 14:55:00,751.65,752.59,751.65,752.45,1704.0,751.65,752.59,751.65,752.45,1704.0
2016-11-16 15:00:00,752.18,752.46,752.04,752.42,900.0,752.18,752.46,752.04,752.42,900.0
2016-11-16 15:05:00,752.58,752.69,752.32,752.32,1400.0,752.58,752.69,752.32,752.32,1400.0
2016-11-16 15:10:00,752.15,752.3,751.58,752.01,3900.0,752.15,752.3,751.58,752.01,3900.0
2016-11-16 15:15:00,751.36,751.57,751.34,751.51,918.0,751.36,751.57,751.34,751.51,918.0
2016-11-16 15:20:00,751.92,752.55,751.41,752.0,1800.0,751.92,752.55,751.41,752.0,1800.0
2016-11-16 15:25:00,751.72,752.53,751.64,752.08,1200.0,751.72,752.53,751.64,752.08,1200.0
2016-11-16 15:30:00,752.15,752.21,751.55,751.55,5200.0,752.15,752.21,751.55,751.55,5200.0
2016-11-16 15:35:00,751.41,751.91,750.87,750.87,5839.0,751.41,751.91,750.87,750.87,5839.0
2016-11-16 15:40:00,750.95,751.69,750.94,751.32,2100.0,750.95,751.69,750.94,751.32,2100.0
2016-11-16 15:45:00,751.04,752.19,750.4,752.19,4200.0,751.04,752.19,750.4,752.19,4200.0
2016-11-16 15:50:00,752.2,752.36,751.4,751.85,7100.0,752.2,752.36,751.4,751.85,7100.0
2016-11-16 15:55:00,751.76,752.34,751.75,752.33,11558.0,751.76,752.34,751.75,752.33,11558.0
2016-11-17 09:30:00,750.11,753.99,750.11,753.3,4298.0,750.11,753.99,750.11,753.3,4298.0
2016-11-17 09:35:00,753.99,756.53,752.21,756.4,3050.0,753.99,756.53,752.21,756.4,3050.0
2016-11-17 09:40:00,757.08,757.15,756.99,757.0,1600.0,757.08,757.15,756.99,757.0,1600.0
2016-11-17 09:45:00,757.84,757.93,755.24,756.81,2805.0,757.84,757.93,755.24,756.81,2805.0
2016-11-17 09:50:00,756.15,757.84,756.15,757.84,1000.0,756.15,757.84,756.15,757.84,1000.0
2016-11-17 09:55:00,757.83,760.31,757.78,760.31,1500.0,757.83,760.31,757.78,760.31,1500.0
2016-11-17 10:00:00,760.61,761.01,759.75,760.25,4730.0,760.61,761.01,759.75,760.25,4730.0
2016-11-17 10:05:00,761.32,761.45,760.75,761.17,2625.0,761.32,761.45,760.75,761.17,2625.0
2016-11-17 10:10:00,761.59,761.64,760.5,760.5,2693.0,761.59,761.64,760.5,760.5,2693.0
2016-11-17 10:15:00,760.36,760.36,759.21,759.3,1995.0,760.36,760.36,759.21,759.3,1995.0
2016-11-17 10:20:00,758.65,760.0,757.8,759.3,2379.0,758.65,760.0,757.8,759.3,2379.0
2016-11-17 10:25:00,759.27,759.79,757.36,757.36,1300.0,759.27,759.79,757.36,757.36,1300.0
2016-11-17 10:30:00,756.89,758.35,756.0,758.35,1641.0,756.89,758.35,756.0,758.35,1641.0
2016-11-17 10:35:00,758.5,759.5,758.5,759.5,700.0,758.5,759.5,758.5,759.5,700.0
2016-11-17 10:40:00,759.72,760.52,759.72,760.52,500.0,759.72,760.52,759.72,760.52,500.0
2016-11-17 10:45:00,760.21,760.45,758.82,759.15,2000.0,760.21,760.45,758.82,759.15,2000.0
2016-11-17 10:50:00,759.69,760.88,759.69,760.17,2300.0,759.69,760.88,759.69,760.17,2300.0
2016-11-17 10:55:00,760.11,761.01,759.77,759.92,4200.0,760.11,761.01,759.77,759.92,4200.0
2016-11-17 11:00:00,759.55,759.55,759.27,759.28,400.0,759.55,759.55,759.27,759.28,400.0
2016-11-17 11:05:00,759.65,760.91,759.65,760.63,1700.0,759.65,760.91,759.65,760.63,1700.0
2016-11-17 11:10:00,760.14,760.21,758.78,759.2,2100.0,760.14,760.21,758.78,759.2,2100.0
2016-11-17 11:15:00,759.46,760.29,759.2,759.2,3900.0,759.46,760.29,759.2,759.2,3900.0
2016-11-17 11:20:00,759.78,760.03,759.77,760.03,400.0,759.78,760.03,759.77,760.03,400.0
2016-11-17 11:25:00,759.42,759.97,757.67,757.67,2251.0,759.42,759.97,757.67,757.67,2251.0
2016-11-17 11:30:00,757.75,758.31,757.75,758.31,800.0,757.75,758.31,757.75,758.31,800.0
2016-11-17 11:35:00,759.04,759.97,758.48,759.17,2658.0,759.04,759.97,758.48,759.17,2658.0
2016-11-17 11:40:00,758.6,759.15,758.11,758.17,977.0,758.6,759.15,758.11,758.17,977.0
2016-11-17 11:45:00,758.12,758.48,757.34,758.19,988.0,758.12,758.48,757.34,758.19,988.0
2016-11-17 11:50:00,758.15,760.1,758.15,758.53,2299.0,758.15,760.1,758.15,758.53,2299.0
2016-11-17 11:55:00,758.95,759.62,758.25,759.3,3343.0,758.95,759.62,758.25,759.3,3343.0
2016-11-17 12:00:00,759.79,760.42,759.25,760.17,3331.0,759.79,760.42,759.25,760.17,3331.0
2016-11-17 12:05:00,760.22,761.24,759.95,760.64,4042.0,760.22,761.24,759.95,760.64,4042.0
2016-11-17 12:10:00,760.45,761.4,760.3,761.4,2524.0,760.45,761.4,760.3,761.4,2524.0
2016-11-17 12:15:00,761.22,763.96,761.22,763.95,3726.0,761.22,763.96,761.22,763.95,3726.0
2016-11-17 12:20:00,763.51,764.38,763.51,764.38,731.0,763.51,764.38,763.51,764.38,731.0
2016-11-17 12:25:00,764.88,765.9,764.88,765.9,550.0,764.88,765.9,764.88,765.9,550.0
2016-11-17 12:30:00,764.83,766.7,764.2,766.7,4712.0,764.83,766.7,764.2,766.7,4712.0
2016-11-17 12:35:00,766.85,766.86,766.22,766.34,1000.0,766.85,766.86,766.22,766.34,1000.0
2016-11-17 12:40:00,766.77,768.57,766.77,767.96,4210.0,766.77,768.57,766.77,767.96,4210.0
2016-11-17 12:45:00,767.95,768.0,766.23,766.33,4901.0,767.95,768.0,766.23,766.33,4901.0
2016-11-17 12:50:00,765.84,765.84,764.07,764.07,2474.0,765.84,765.84,764.07,764.07,2474.0
2016-11-17 12:55:00,764.34,765.91,764.32,765.91,1600.0,764.34,765.91,764.32,765.91,1600.0
2016-11-17 13:00:00,765.0,765.19,764.04,764.46,3215.0,765.0,765.19,764.04,764.46,3215.0
2016-11-17 13:05:00,764.14,764.46,764.06,764.06,400.0,764.14,764.46,764.06,764.06,400.0
2016-11-17 13:10:00,764.46,765.88,764.46,765.88,1588.0,764.46,765.88,764.46,765.88,1588.0
2016-11-17 13:15:00,765.89,766.36,765.38,766.05,3720.0,765.89,766.36,765.38,766.05,3720.0
2016-11-17 13:20:00,765.25,766.39,764.73,765.83,1600.0,765.25,766.39,764.73,765.83,1600.0
2016-11-17 13:25:00,765.47,766.14,764.74,765.71,1500.0,765.47,766.14,764.74,765.71,1500.0
2016-11-17 13:30:00,765.14,765.27,764.94,765.27,1100.0,765.14,765.27,764.94,765.27,1100.0
2016-11-17 13:35:00,765.71,766.3,765.71,766.09,1600.0,765.71,766.3,765.71,766.09,1600.0
2016-11-17 13:40:00,765.86,766.27,765.84,766.12,1400.0,765.86,766.27,765.84,766.12,1400.0
2016-11-17 13:45:00,765.51,765.7,765.51,765.69,475.0,765.51,765.7,765.51,765.69,475.0
2016-11-17 13:50:00,765.53,765.72,765.49,765.72,649.0,765.53,765.72,765.49,765.72,649.0
2016-11-17 13:55:00,765.12,766.61,765.12,766.61,700.0,765.12,766.61,765.12,766.61,700.0
2016-11-17 14:00:00,765.83,766.61,765.76,765.92,1800.0,765.83,766.61,765.76,765.92,1800.0
2016-11-17 14:05:00,764.77,765.78,764.77,765.71,2782.0,764.77,765.78,764.77,765.71,2782.0
2016-11-17 14:10:00,765.1,765.44,764.87,765.44,800.0,765.1,765.44,764.87,765.44,800.0
2016-11-17 14:15:00,766.17,767.21,766.17,767.21,10800.0,766.17,767.21,766.17,767.21,10800.0
2016-11-17 14:20:00,767.2,767.81,766.71,767.81,653.0,767.2,767.81,766.71,767.81,653.0
2016-11-17 14:25:00,768.27,768.49,767.95,768.24,1000.0,768.27,768.49,767.95,768.24,1000.0
2016-11-17 14:30:00,767.84,767.86,766.94,767.12,2501.0,767.84,767.86,766.94,767.12,2501.0
2016-11-17 14:35:00,765.98,767.72,765.91,766.87,1100.0,765.98,767.72,765.91,766.87,1100.0
2016-11-17 14:40:00,767.51,768.55,767.51,768.55,800.0,767.51,768.55,767.51,768.55,800.0
2016-11-17 14:45:00,768.69,768.69,767.6,767.6,1424.0,768.69,768.69,767.6,767.6,1424.0
2016-11-17 14:50:00,767.36,768.92,767.31,768.46,1940.0,767.36,768.92,767.31,768.46,1940.0
2016-11-17 14:55:00,768.93,769.05,768.37,768.37,3300.0,768.93,769.05,768.37,768.37,3300.0
2016-11-17 15:00:00,768.31,768.52,767.97,768.14,500.0,768.31,768.52,767.97,768.14,500.0
2016-11-17 15:05:00,768.51,770.61,768.51,769.88,2190.0,768.51,770.61,768.51,769.88,2190.0
2016-11-17 15:10:00,770.67,771.32,770.51,771.13,1200.0,770.67,771.32,770.51,771.13,1200.0
2016-11-17 15:15:00,771.13,771.68,770.9,771.67,2100.0,771.13,771.68,770.9,771.67,2100.0
2016-11-17 15:20:00,771.42,771.68,770.58,771.53,3944.0,771.42,771.68,770.58,771.53,3944.0
2016-11-17 15:25:00,771.45,771.97,770.97,771.4,2100.0,771.45,771.97,770.97,771.4,2100.0
2016-11-17 15:30:00,770.97,772.8,770.97,772.8,2707.0,770.97,772.8,770.97,772.8,2707.0
2016-11-17 15:35:00,773.13,773.14,771.65,772.67,6671.0,773.13,773.14,771.65,772.67,6671.0
2016-11-17 15:40:00,772.3,774.11,772.3,773.9,6953.0,772.3,774.11,772.3,773.9,6953.0
2016-11-17 15:45:00,774.05,775.35,773.71,774.56,9232.0,774.05,775.35,773.71,774.56,9232.0
2016-11-17 15:50:00,774.32,774.69,771.73,771.73,8000.0,774.32,774.69,771.73,771.73,8000.0
2016-11-17 15:55:00,772.17,773.31,771.21,772.89,22173.0,772.17,773.31,771.21,772.89,22173.0
2016-11-18 09:30:00,772.19,772.19,768.46,768.47,6978.0,772.19,772.19,768.46,768.47,6978.0
2016-11-18 09:35:00,773.25,773.25,773.25,773.25,101.0,773.25,773.25,773.25,773.25,101.0
2016-11-18 09:40:00,770.57,770.57,769.54,769.55,400.0,770.57,770.57,769.54,769.55,400.0
2016-11-18 09:45:00,768.57,769.5,768.57,769.41,2786.0,768.57,769.5,768.57,769.41,2786.0
2016-11-18 09:50:00,769.5,771.07,769.5,771.07,1300.0,769.5,771.07,769.5,771.07,1300.0
2016-11-18 09:55:00,770.2,770.2,769.6,769.64,1192.0,770.2,770.2,769.6,769.64,1192.0
2016-11-18 10:00:00,769.57,769.96,769.57,769.96,735.0,769.57,769.96,769.57,769.96,735.0
2016-11-18 10:05:00,770.79,771.39,770.61,771.39,1045.0,770.79,771.39,770.61,771.39,1045.0
2016-11-18 10:10:00,771.66,771.66,771.66,771.66,100.0,771.66,771.66,771.66,771.66,100.0
2016-11-18 10:15:00,770.3,770.37,769.46,769.98,800.0,770.3,770.37,769.46,769.98,800.0
2016-11-18 10:20:00,768.39,768.86,767.23,768.17,3101.0,768.39,768.86,767.23,768.17,3101.0
2016-11-18 10:25:00,768.5,768.5,766.53,766.53,1550.0,768.5,768.5,766.53,766.53,1550.0
2016-11-18 10:30:00,766.21,767.17,765.1,766.06,1200.0,766.21,767.17,765.1,766.06,1200.0
2016-11-18 10:35:00,765.11,766.64,765.0,766.6,3400.0,765.11,766.64,765.0,766.6,3400.0
2016-11-18 10:40:00,766.65,766.73,766.13,766.32,2100.0,766.65,766.73,766.13,766.32,2100.0
2016-11-18 10:45:00,765.69,766.95,765.39,766.58,1400.0,765.69,766.95,765.39,766.58,1400.0
2016-11-18 10:50:00,766.15,766.15,766.12,766.13,500.0,766.15,766.15,766.12,766.13,500.0
2016-11-18 10:55:00,765.49,765.49,763.12,764.6,3100.0,765.49,765.49,763.12,764.6,3100.0
2016-11-18 11:00:00,763.49,763.8,763.26,763.74,3217.0,763.49,763.8,763.26,763.74,3217.0
2016-11-18 11:05:00,763.42,763.42,762.1,762.1,1000.0,763.42,763.42,762.1,762.1,1000.0
2016-11-18 11:10:00,761.28,761.69,760.94,761.55,3200.0,761.28,761.69,760.94,761.55,3200.0
2016-11-18 11:15:00,761.0,761.54,760.71,761.46,2100.0,761.0,761.54,760.71,761.46,2100.0
2016-11-18 11:20:00,761.47,761.68,760.85,761.5,1700.0,761.47,761.68,760.85,761.5,1700.0
2016-11-18 11:25:00,761.02,761.65,760.31,760.86,6400.0,761.02,761.65,760.31,760.86,6400.0
2016-11-18 11:30:00,760.46,760.99,760.25,760.39,2700.0,760.46,760.99,760.25,760.39,2700.0
2016-11-18 11:35:00,760.2,760.21,759.47,759.47,2300.0,760.2,760.21,759.47,759.47,2300.0
2016-11-18 11:40:00,759.7,760.97,759.4,760.72,2206.0,759.7,760.97,759.4,760.72,2206.0
2016-11-18 11:45:00,760.55,760.88,759.46,759.98,2700.0,760.55,760.88,759.46,759.98,2700.0
2016-11-18 11:50:00,759.42,759.83,759.35,759.35,1500.0,759.42,759.83,759.35,759.35,1500.0
2016-11-18 11:55:00,758.17,758.64,757.95,758.64,1453.0,758.17,758.64,757.95,758.64,1453.0
2016-11-18 12:00:00,758.86,758.93,758.86,758.93,200.0,758.86,758.93,758.86,758.93,200.0
2016-11-18 12:05:00,758.97,759.1,758.36,758.36,1400.0,758.97,759.1,758.36,758.36,1400.0
2016-11-18 12:10:00,758.66,758.96,758.61,758.96,1400.0,758.66,758.96,758.61,758.96,1400.0
2016-11-18 12:15:00,759.47,759.55,759.47,759.55,500.0,759.47,759.55,759.47,759.55,500.0
2016-11-18 12:20:00,759.44,759.72,759.44,759.72,200.0,759.44,759.72,759.44,759.72,200.0
2016-11-18 12:25:00,759.23,759.47,758.55,759.25,2048.0,759.23,759.47,758.55,759.25,2048.0
2016-11-18 12:30:00,759.47,760.36,758.82,759.22,2010.0,759.47,760.36,758.82,759.22,2010.0
2016-11-18 12:35:00,759.25,760.05,758.9,758.9,1700.0,759.25,760.05,758.9,758.9,1700.0
2016-11-18 12:40:00,759.18,759.18,758.66,758.68,2200.0,759.18,759.18,758.66,758.68,2200.0
2016-11-18 12:45:00,758.43,758.76,757.99,758.35,1990.0,758.43,758.76,757.99,758.35,1990.0
2016-11-18 12:50:00,758.38,758.76,757.98,758.1,2547.0,758.38,758.76,757.98,758.1,2547.0
2016-11-18 12:55:00,758.36,758.39,758.25,758.28,1300.0,758.36,758.39,758.25,758.28,1300.0
2016-11-18 13:00:00,758.01,758.81,757.24,757.45,5495.0,758.01,758.81,757.24,757.45,5495.0
2016-11-18 13:05:00,757.97,758.32,757.6,757.6,1000.0,757.97,758.32,757.6,757.6,1000.0
2016-11-18 13:10:00,757.19,757.2,756.78,756.87,1920.0,757.19,757.2,756.78,756.87,1920.0
2016-11-18 13:15:00,756.8,757.54,756.8,757.1,1104.0,756.8,757.54,756.8,757.1,1104.0
2016-11-18 13:20:00,757.0,757.0,757.0,757.0,100.0,757.0,757.0,757.0,757.0,100.0
2016-11-18 13:25:00,756.78,756.88,756.58,756.88,700.0,756.78,756.88,756.58,756.88,700.0
2016-11-18 13:30:00,756.61,756.61,756.23,756.23,1100.0,756.61,756.61,756.23,756.23,1100.0
2016-11-18 13:35:00,756.23,757.22,755.91,757.22,1100.0,756.23,757.22,755.91,757.22,1100.0
2016-11-18 13:40:00,756.83,757.01,756.81,756.81,1613.0,756.83,757.01,756.81,756.81,1613.0
2016-11-18 13:45:00,756.75,757.31,755.8,756.07,3881.0,756.75,757.31,755.8,756.07,3881.0
2016-11-18 13:50:00,756.6,756.6,756.6,756.6,100.0,756.6,756.6,756.6,756.6,100.0
2016-11-18 13:55:00,756.14,756.35,755.38,755.96,4830.0,756.14,756.35,755.38,755.96,4830.0
2016-11-18 14:00:00,755.95,756.77,755.91,756.59,2841.0,755.95,756.77,755.91,756.59,2841.0
2016-11-18 14:05:00,756.55,756.87,755.91,756.6,1800.0,756.55,756.87,755.91,756.6,1800.0
2016-11-18 14:10:00,756.6,756.6,756.6,756.6,0.0,756.6,756.6,756.6,756.6,0.0
2016-11-18 14:15:00,757.1,757.1,756.31,756.43,600.0,757.1,757.1,756.31,756.43,600.0
2016-11-18 14:20:00,756.01,756.17,755.85,755.99,1400.0,756.01,756.17,755.85,755.99,1400.0
2016-11-18 14:25:00,755.86,756.03,755.79,756.03,1402.0,755.86,756.03,755.79,756.03,1402.0
2016-11-18 14:30:00,756.06,756.25,756.05,756.08,1019.0,756.06,756.25,756.05,756.08,1019.0
2016-11-18 14:35:00,756.35,756.52,756.35,756.52,603.0,756.35,756.52,756.35,756.52,603.0
2016-11-18 14:40:00,757.04,757.1,756.79,756.98,1168.0,757.04,757.1,756.79,756.98,1168.0
2016-11-18 14:45:00,756.86,756.86,756.75,756.75,400.0,756.86,756.86,756.75,756.75,400.0
2016-11-18 14:50:00,756.71,756.74,755.82,755.85,2470.0,756.71,756.74,755.82,755.85,2470.0
2016-11-18 14:55:00,755.89,756.19,755.89,756.19,937.0,755.89,756.19,755.89,756.19,937.0
2016-11-18 15:00:00,756.44,756.44,756.43,756.43,300.0,756.44,756.44,756.43,756.43,300.0
2016-11-18 15:05:00,756.25,756.43,756.07,756.07,1800.0,756.25,756.43,756.07,756.07,1800.0
2016-11-18 15:10:00,756.18,756.86,756.18,756.86,1200.0,756.18,756.86,756.18,756.86,1200.0
2016-11-18 15:15:00,756.96,757.09,756.96,757.09,900.0,756.96,757.09,756.96,757.09,900.0
2016-11-18 15:20:00,757.25,757.25,757.01,757.01,400.0,757.25,757.25,757.01,757.01,400.0
2016-11-18 15:25:00,757.05,757.36,757.05,757.36,400.0,757.05,757.36,757.05,757.36,400.0
2016-11-18 15:30:00,757.36,757.36,756.74,756.74,1100.0,757.36,757.36,756.74,756.74,1100.0
2016-11-18 15:35:00,756.6,756.77,756.17,756.17,1000.0,756.6,756.77,756.17,756.17,1000.0
2016-11-18 15:40:00,756.69,756.74,756.11,756.12,3405.0,756.69,756.74,756.11,756.12,3405.0
2016-11-18 15:45:00,756.13,756.17,754.02,754.38,12696.0,756.13,756.17,754.02,754.38,12696.0
2016-11-18 15:50:00,754.5,754.57,752.82,754.52,20088.0,754.5,754.57,752.82,754.52,20088.0
2016-11-18 15:55:00,754.93,755.17,753.94,754.96,7822.0,754.93,755.17,753.94,754.96,7822.0
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 09:35:00,752.85,752.85,752.85,752.85,0.0,752.85,752.85,752.85,752.85,0.0
2016-11-21 09:40:00,755.69,758.51,754.66,758.27,2020.0,755.69,758.51,754.66,758.27,2020.0
2016-11-21 09:45:00,759.91,762.3,759.91,761.49,3175.0,759.91,762.3,759.91,761.49,3175.0
2016-11-21 09:50:00,761.37,761.37,760.75,760.75,1010.0,761.37,761.37,760.75,760.75,1010.0
2016-11-21 09:55:00,760.75,761.6,758.59,759.8,4300.0,760.75,761.6,758.59,759.8,4300.0
2016-11-21 10:00:00,760.4,762.0,759.8,762.0,5778.0,760.4,762.0,759.8,762.0,5778.0
2016-11-21 10:05:00,761.62,761.79,761.11,761.11,600.0,761.62,761.79,761.11,761.11,600.0
2016-11-21 10:10:00,761.12,762.83,761.12,762.83,1300.0,761.12,762.83,761.12,762.83,1300.0
2016-11-21 10:15:00,762.5,764.46,762.5,763.92,4100.0,762.5,764.46,762.5,763.92,4100.0
2016-11-21 10:20:00,764.0,764.84,763.45,763.45,2200.0,764.0,764.84,763.45,763.45,2200.0
2016-11-21 10:25:00,763.41,763.49,762.51,763.0,1900.0,763.41,763.49,762.51,763.0,1900.0
2016-11-21 10:30:00,763.0,763.92,762.72,763.13,1900.0,763.0,763.92,762.72,763.13,1900.0
2016-11-21 10:35:00,762.93,763.87,762.93,763.86,800.0,762.93,763.87,762.93,763.86,800.0
2016-11-21 10:40:00,763.12,766.82,763.12,765.89,3032.0,763.12,766.82,763.12,765.89,3032.0
2016-11-21 10:45:00,766.02,767.9,766.02,767.36,1900.0,766.02,767.9,766.02,767.36,1900.0
2016-11-21 10:50:00,768.61,768.61,766.32,766.32,650.0,768.61,768.61,766.32,766.32,650.0
2016-11-21 10:55:00,768.0,770.57,767.18,769.16,6669.0,768.0,770.57,767.18,769.16,6669.0
2016-11-21 11:00:00,769.9,769.94,767.36,767.36,2400.0,769.9,769.94,767.36,767.36,2400.0
2016-11-21 11:05:00,767.61,768.77,767.23,767.23,1102.0,767.61,768.77,767.23,767.23,1102.0
2016-11-21 11:10:00,767.23,768.09,766.59,767.46,1400.0,767.23,768.09,766.59,767.46,1400.0
2016-11-21 11:15:00,768.16,769.27,767.8,768.38,2400.0,768.16,769.27,767.8,768.38,2400.0
2016-11-21 11:20:00,768.37,768.37,766.03,766.72,3200.0,768.37,768.37,766.03,766.72,3200.0
2016-11-21 11:25:00,766.42,768.86,766.32,767.77,2449.0,766.42,768.86,766.32,767.77,2449.0
2016-11-21 11:30:00,768.88,769.5,768.73,769.0,1200.0,768.88,769.5,768.73,769.0,1200.0
2016-11-21 11:35:00,769.35,770.86,769.35,770.54,2315.0,769.35,770.86,769.35,770.54,2315.0
2016-11-21 11:40:00,769.89,771.11,768.93,771.11,5928.0,769.89,771.11,768.93,771.11,5928.0
2016-11-21 11:45:00,770.9,772.95,770.1,772.72,8255.0,770.9,772.95,770.1,772.72,8255.0
2016-11-21 11:50:00,772.78,774.43,772.78,774.16,5061.0,772.78,774.43,772.78,774.16,5061.0
2016-11-21 11:55:00,774.0,776.4,774.0,776.31,5162.0,774.0,776.4,774.0,776.31,5162.0
2016-11-21 12:00:00,775.25,777.43,774.5,776.04,5066.0,775.25,777.43,774.5,776.04,5066.0
2016-11-21 12:05:00,775.97,777.73,775.76,775.91,9000.0,775.97,777.73,775.76,775.91,9000.0
2016-11-21 12:10:00,775.91,776.32,774.47,774.55,3300.0,775.91,776.32,774.47,774.55,3300.0
2016-11-21 12:15:00,774.75,775.57,774.75,775.48,1100.0,774.75,775.57,774.75,775.48,1100.0
2016-11-21 12:20:00,775.18,775.51,773.58,773.58,3202.0,775.18,775.51,773.58,773.58,3202.0
2016-11-21 12:25:00,773.47,774.17,771.5,774.17,4462.0,773.47,774.17,771.5,774.17,4462.0
2016-11-21 12:30:00,773.31,774.85,773.31,774.85,1100.0,773.31,774.85,773.31,774.85,1100.0
2016-11-21 12:35:00,774.5,774.84,773.15,773.78,7963.0,774.5,774.84,773.15,773.78,7963.0
2016-11-21 12:40:00,773.81,773.81,772.54,773.66,2305.0,773.81,773.81,772.54,773.66,2305.0
2016-11-21 12:45:00,773.84,776.58,773.84,776.56,1200.0,773.84,776.58,773.84,776.56,1200.0
2016-11-21 12:50:00,776.42,777.41,776.03,777.41,500.0,776.42,777.41,776.03,777.41,500.0
2016-11-21 12:55:00,776.92,776.99,775.76,775.76,2100.0,776.92,776.99,775.76,775.76,2100.0
2016-11-21 13:00:00,776.01,776.36,776.01,776.36,300.0,776.01,776.36,776.01,776.36,300.0
2016-11-21 13:05:00,775.56,777.41,775.38,776.76,3488.0,775.56,777.41,775.38,776.76,3488.0
2016-11-21 13:10:00,776.93,777.38,775.19,776.07,2300.0,776.93,777.38,775.19,776.07,2300.0
2016-11-21 13:15:00,776.46,777.13,776.08,776.67,2155.0,776.46,777.13,776.08,776.67,2155.0
2016-11-21 13:20:00,775.9,777.17,775.35,776.44,1714.0,775.9,777.17,775.35,776.44,1714.0
2016-11-21 13:25:00,776.27,776.27,776.25,776.25,400.0,776.27,776.27,776.25,776.25,400.0
2016-11-21 13:30:00,776.95,776.95,776.67,776.68,200.0,776.95,776.95,776.67,776.68,200.0
2016-11-21 13:35:00,776.74,777.4,776.73,777.32,3404.0,776.74,777.4,776.73,777.32,3404.0
2016-11-21 13:40:00,776.99,778.57,776.99,778.35,2596.0,776.99,778.57,776.99,778.35,2596.0
2016-11-21 13:45:00,778.75,778.75,777.53,778.5,2100.0,778.75,778.75,777.53,778.5,2100.0
2016-11-21 13:50:00,778.5,778.5,778.5,778.5,0.0,778.5,778.5,778.5,778.5,0.0
2016-11-21 13:55:00,777.32,778.71,777.31,778.71,200.0,777.32,778.71,777.31,778.71,200.0
2016-11-21 14:00:00,778.17,779.53,778.0,779.53,2000.0,778.17,779.53,778.0,779.53,2000.0
2016-11-21 14:05:00,779.53,779.53,777.96,778.34,1600.0,779.53,779.53,777.96,778.34,1600.0
2016-11-21 14:10:00,778.18,778.37,777.28,777.28,900.0,778.18,778.37,777.28,777.28,900.0
2016-11-21 14:15:00,777.49,778.1,777.49,778.1,720.0,777.49,778.1,777.49,778.1,720.0
2016-11-21 14:20:00,778.19,778.19,777.72,778.1,300.0,778.19,778.19,777.72,778.1,300.0
2016-11-21 14:25:00,777.79,777.79,777.38,777.67,1100.0,777.79,777.79,777.38,777.67,1100.0
2016-11-21 14:30:00,777.56,777.69,777.3,777.3,2313.0,777.56,777.69,777.3,777.3,2313.0
2016-11-21 14:35:00,777.01,777.32,776.75,777.01,2489.0,777.01,777.32,776.75,777.01,2489.0
2016-11-21 14:40:00,777.03,777.03,776.34,776.91,4491.0,777.03,777.03,776.34,776.91,4491.0
2016-11-21 14:45:00,776.66,777.78,776.65,777.75,1036.0,776.66,777.78,776.65,777.75,1036.0
2016-11-21 14:50:00,777.15,777.15,777.11,777.11,200.0,777.15,777.15,777.11,777.11,200.0
2016-11-21 14:55:00,777.09,777.51,776.43,776.88,6315.0,777.09,777.51,776.43,776.88,6315.0
2016-11-21 15:00:00,776.57,776.93,776.57,776.93,400.0,776.57,776.93,776.57,776.93,400.0
2016-11-21 15:05:00,776.85,778.4,776.8,777.95,5305.0,776.85,778.4,776.8,777.95,5305.0
2016-11-21 15:10:00,777.86,777.86,777.31,777.75,3400.0,777.86,777.86,777.31,777.75,3400.0
2016-11-21 15:15:00,777.48,777.48,777.32,777.39,700.0,777.48,777.48,777.32,777.39,700.0
2016-11-21 15:20:00,777.31,777.55,777.1,777.1,1356.0,777.31,777.55,777.1,777.1,1356.0
2016-11-21 15:25:00,777.06,777.42,777.05,777.24,400.0,777.06,777.42,777.05,777.24,400.0
2016-11-21 15:30:00,777.25,777.75,777.24,777.75,1832.0,777.25,777.75,777.24,777.75,1832.0
2016-11-21 15:35:00,777.73,778.11,777.13,777.13,2274.0,777.73,778.11,777.13,777.13,2274.0
2016-11-21 15:40:00,777.3,778.02,776.97,777.65,3636.0,777.3,778.02,776.97,777.65,3636.0
2016-11-21 15:45:00,777.47,778.01,777.25,777.25,2428.0,777.47,778.01,777.25,777.25,2428.0
2016-11-21 15:50:00,777.56,778.4,777.4,777.99,7925.0,777.56,778.4,777.4,777.99,7925.0
2016-11-21 15:55:00,777.71,778.62,777.41,777.98,15809.0,777.71,778.62,777.41,777.98,15809.0
2016-11-22 09:30:00,780.03,782.66,779.0,780.81,4241.0,780.03,782.66,779.0,780.81,4241.0
2016-11-22 09:35:00,779.94,780.72,779.94,780.56,1200.0,779.94,780.72,779.94,780.56,1200.0
2016-11-22 09:40:00,780.14,781.12,779.18,780.95,2510.0,780.14,781.12,779.18,780.95,2510.0
2016-11-22 09:45:00,780.96,780.96,779.63,779.63,2400.0,780.96,780.96,779.63,779.63,2400.0
2016-11-22 09:50:00,779.46,779.92,777.93,777.93,2470.0,779.46,779.92,777.93,777.93,2470.0
2016-11-22 09:55:00,778.88,780.4,778.88,779.7,2000.0,778.88,780.4,778.88,779.7,2000.0
2016-11-22 10:00:00,780.81,782.92,780.31,782.49,3200.0,780.81,782.92,780.31,782.49,3200.0
2016-11-22 10:05:00,782.52,785.0,782.28,785.0,5325.0,782.52,785.0,782.28,785.0,5325.0
2016-11-22 10:10:00,784.99,785.0,783.3,784.78,8662.0,784.99,785.0,783.3,784.78,8662.0
2016-11-22 10:15:00,784.95,785.55,783.99,784.61,7835.0,784.95,785.55,783.99,784.61,7835.0
2016-11-22 10:20:00,784.71,785.0,784.71,784.99,3202.0,784.71,785.0,784.71,784.99,3202.0
2016-11-22 10:25:00,784.98,785.25,784.28,784.8,5800.0,784.98,785.25,784.28,784.8,5800.0
2016-11-22 10:30:00,784.9,785.94,784.47,784.82,6185.0,784.9,785.94,784.47,784.82,6185.0
2016-11-22 10:35:00,785.47,786.17,785.0,785.59,1547.0,785.47,786.17,785.0,785.59,1547.0
2016-11-22 10:40:00,785.51,786.97,785.01,785.53,8200.0,785.51,786.97,785.01,785.53,8200.0
2016-11-22 10:45:00,785.62,785.62,784.39,784.91,2600.0,785.62,785.62,784.39,784.91,2600.0
2016-11-22 10:50:00,784.91,785.52,784.91,785.47,1742.0,784.91,785.52,784.91,785.47,1742.0
2016-11-22 10:55:00,785.39,785.82,783.94,785.29,5381.0,785.39,785.82,783.94,785.29,5381.0
2016-11-22 11:00:00,785.29,786.3,785.11,786.28,2200.0,785.29,786.3,785.11,786.28,2200.0
2016-11-22 11:05:00,785.95,786.63,784.69,785.0,1800.0,785.95,786.63,784.69,785.0,1800.0
2016-11-22 11:10:00,785.24,786.17,784.76,784.76,2946.0,785.24,786.17,784.76,784.76,2946.0
2016-11-22 11:15:00,784.95,786.29,784.87,784.9,3041.0,784.95,786.29,784.87,784.9,3041.0
2016-11-22 11:20:00,785.33,786.85,785.31,786.0,2680.0,785.33,786.85,785.31,786.0,2680.0
2016-11-22 11:25:00,786.3,786.57,785.39,786.57,2901.0,786.3,786.57,785.39,786.57,2901.0
2016-11-22 11:30:00,785.3,786.88,785.3,786.31,5200.0,785.3,786.88,785.3,786.31,5200.0
2016-11-22 11:35:00,786.3,786.84,785.19,785.35,3134.0,786.3,786.84,785.19,785.35,3134.0
2016-11-22 11:40:00,785.83,786.47,785.0,785.4,3630.0,785.83,786.47,785.0,785.4,3630.0
2016-11-22 11:45:00,785.4,786.7,785.4,786.39,2300.0,785.4,786.7,785.4,786.39,2300.0
2016-11-22 11:50:00,785.56,786.03,785.28,786.0,2660.0,785.56,786.03,785.28,786.0,2660.0
2016-11-22 11:55:00,786.1,786.79,786.07,786.15,3508.0,786.1,786.79,786.07,786.15,3508.0
2016-11-22 12:00:00,785.8,786.82,785.56,786.34,4465.0,785.8,786.82,785.56,786.34,4465.0
2016-11-22 12:05:00,786.41,787.8,786.3,787.8,1500.0,786.41,787.8,786.3,787.8,1500.0
2016-11-22 12:10:00,788.0,788.43,787.67,788.43,610.0,788.0,788.43,787.67,788.43,610.0
2016-11-22 12:15:00,788.25,789.4,788.08,788.98,3314.0,788.25,789.4,788.08,788.98,3314.0
2016-11-22 12:20:00,788.92,790.39,788.91,790.0,4020.0,788.92,790.39,788.91,790.0,4020.0
2016-11-22 12:25:00,790.01,790.19,789.72,789.93,3366.0,790.01,790.19,789.72,789.93,3366.0
2016-11-22 12:30:00,789.93,790.41,789.92,790.41,4938.0,789.93,790.41,789.92,790.41,4938.0
2016-11-22 12:35:00,790.75,792.0,790.72,791.0,5260.0,790.75,792.0,790.72,791.0,5260.0
2016-11-22 12:40:00,791.21,792.45,791.21,791.99,1500.0,791.21,792.45,791.21,791.99,1500.0
2016-11-22 12:45:00,791.51,791.99,790.31,790.84,4101.0,791.51,791.99,790.31,790.84,4101.0
2016-11-22 12:50:00,790.83,793.52,790.7,793.5,3879.0,790.83,793.52,790.7,793.5,3879.0
2016-11-22 12:55:00,793.57,793.57,792.88,793.43,700.0,793.57,793.57,792.88,793.43,700.0
2016-11-22 13:00:00,792.69,793.44,792.69,793.05,2170.0,792.69,793.44,792.69,793.05,2170.0
2016-11-22 13:05:00,793.19,793.19,792.01,792.01,1000.0,793.19,793.19,792.01,792.01,1000.0
2016-11-22 13:10:00,791.86,791.86,791.86,791.86,100.0,791.86,791.86,791.86,791.86,100.0
2016-11-22 13:15:00,791.82,792.23,791.55,792.17,5300.0,791.82,792.23,791.55,792.17,5300.0
2016-11-22 13:20:00,791.99,792.53,791.99,792.45,2638.0,791.99,792.53,791.99,792.45,2638.0
2016-11-22 13:25:00,791.97,792.81,791.77,792.21,1250.0,791.97,792.81,791.77,792.21,1250.0
2016-11-22 13:30:00,792.11,792.13,791.51,791.51,1828.0,792.11,792.13,791.51,791.51,1828.0
2016-11-22 13:35:00,790.22,791.1,790.13,791.1,900.0,790.22,791.1,790.13,791.1,900.0
2016-11-22 13:40:00,790.43,790.54,789.6,790.24,1500.0,790.43,790.54,789.6,790.24,1500.0
2016-11-22 13:45:00,790.0,790.53,789.44,789.89,8675.0,790.0,790.53,789.44,789.89,8675.0
2016-11-22 13:50:00,789.4,790.29,789.4,790.06,3300.0,789.4,790.29,789.4,790.06,3300.0
2016-11-22 13:55:00,790.29,790.75,789.0,790.1,8254.0,790.29,790.75,789.0,790.1,8254.0
2016-11-22 14:00:00,790.0,790.0,789.2,789.86,2739.0,790.0,790.0,789.2,789.86,2739.0
2016-11-22 14:05:00,789.57,789.57,789.39,789.39,200.0,789.57,789.57,789.39,789.39,200.0
2016-11-22 14:10:00,789.31,789.31,788.69,788.69,3800.0,789.31,789.31,788.69,788.69,3800.0
2016-11-22 14:15:00,788.68,788.95,787.0,787.52,7247.0,788.68,788.95,787.0,787.52,7247.0
2016-11-22 14:20:00,786.55,787.43,786.55,787.0,1662.0,786.55,787.43,786.55,787.0,1662.0
2016-11-22 14:25:00,787.03,787.42,786.74,787.4,3416.0,787.03,787.42,786.74,787.4,3416.0
2016-11-22 14:30:00,786.88,787.64,786.88,787.63,700.0,786.88,787.64,786.88,787.63,700.0
2016-11-22 14:35:00,787.95,788.33,787.62,788.31,2000.0,787.95,788.33,787.62,788.31,2000.0
2016-11-22 14:40:00,788.23,788.48,787.63,788.04,1300.0,788.23,788.48,787.63,788.04,1300.0
2016-11-22 14:45:00,788.13,789.01,788.13,789.0,200.0,788.13,789.01,788.13,789.0,200.0
2016-11-22 14:50:00,789.11,789.15,789.11,789.15,200.0,789.11,789.15,789.11,789.15,200.0
2016-11-22 14:55:00,789.55,789.55,789.52,789.52,200.0,789.55,789.55,789.52,789.52,200.0
2016-11-22 15:00:00,789.54,789.85,789.53,789.85,596.0,789.54,789.85,789.53,789.85,596.0
2016-11-22 15:05:00,789.88,791.34,789.88,791.34,4202.0,789.88,791.34,789.88,791.34,4202.0
2016-11-22 15:10:00,791.41,792.95,791.3,792.95,3376.0,791.41,792.95,791.3,792.95,3376.0
2016-11-22 15:15:00,792.58,793.65,791.82,793.45,4497.0,792.58,793.65,791.82,793.45,4497.0
2016-11-22 15:20:00,792.99,794.83,792.99,794.77,3300.0,792.99,794.83,792.99,794.77,3300.0
2016-11-22 15:25:00,794.77,795.42,794.38,795.25,4050.0,794.77,795.42,794.38,795.25,4050.0
2016-11-22 15:30:00,794.52,795.24,794.45,795.01,7200.0,794.52,795.24,794.45,795.01,7200.0
2016-11-22 15:35:00,795.16,795.38,794.31,794.57,5800.0,795.16,795.38,794.31,794.57,5800.0
2016-11-22 15:40:00,794.77,795.44,794.36,794.52,7119.0,794.77,795.44,794.36,794.52,7119.0
2016-11-22 15:45:00,795.0,795.49,793.39,793.39,5815.0,795.0,795.49,793.39,793.39,5815.0
2016-11-22 15:50:00,793.36,794.97,793.35,794.67,8377.0,793.36,794.97,793.35,794.67,8377.0
2016-11-22 15:55:00,794.67,794.89,793.04,793.6,20588.0,794.67,794.89,793.04,793.6,20588.0
2016-11-23 09:30:00,793.92,795.65,793.08,795.65,16632.0,793.92,795.65,793.08,795.65,16632.0
2016-11-23 09:35:00,796.19,799.08,796.02,798.19,4942.0,796.19,799.08,796.02,798.19,4942.0
2016-11-23 09:40:00,798.1,799.23,797.98,799.0,4800.0,798.1,799.23,797.98,799.0,4800.0
2016-11-23 09:45:00,798.79,799.83,798.53,799.3,6108.0,798.79,799.83,798.53,799.3,6108.0
2016-11-23 09:50:00,799.74,801.78,797.54,797.55,5586.0,799.74,801.78,797.54,797.55,5586.0
2016-11-23 09:55:00,796.39,796.39,794.01,794.01,2912.0,796.39,796.39,794.01,794.01,2912.0
2016-11-23 10:00:00,793.06,798.03,793.06,796.49,4346.0,793.06,798.03,793.06,796.49,4346.0
2016-11-23 10:05:00,796.5,796.5,795.92,796.44,2000.0,796.5,796.5,795.92,796.44,2000.0
2016-11-23 10:10:00,796.75,797.9,796.7,796.7,6521.0,796.75,797.9,796.7,796.7,6521.0
2016-11-23 10:15:00,796.76,796.79,794.68,796.23,3381.0,796.76,796.79,794.68,796.23,3381.0
2016-11-23 10:20:00,795.35,795.75,794.07,794.19,812.0,795.35,795.75,794.07,794.19,812.0
2016-11-23 10:25:00,794.1,794.74,792.92,794.44,3175.0,794.1,794.74,792.92,794.44,3175.0
2016-11-23 10:30:00,794.3,795.0,793.5,794.37,3273.0,794.3,795.0,793.5,794.37,3273.0
2016-11-23 10:35:00,794.04,795.37,794.04,795.22,800.0,794.04,795.37,794.04,795.22,800.0
2016-11-23 10:40:00,794.7,796.39,794.56,796.0,4616.0,794.7,796.39,794.56,796.0,4616.0
2016-11-23 10:45:00,795.99,795.99,793.57,795.0,2900.0,795.99,795.99,793.57,795.0,2900.0
2016-11-23 10:50:00,795.81,796.51,795.0,796.42,2000.0,795.81,796.51,795.0,796.42,2000.0
2016-11-23 10:55:00,796.19,798.2,796.19,796.61,3300.0,796.19,798.2,796.19,796.61,3300.0
2016-11-23 11:00:00,796.59,799.35,796.58,799.34,7121.0,796.59,799.35,796.58,799.34,7121.0
2016-11-23 11:05:00,799.03,800.29,798.97,800.0,2790.0,799.03,800.29,798.97,800.0,2790.0
2016-11-23 11:10:00,799.85,801.35,799.85,801.35,900.0,799.85,801.35,799.85,801.35,900.0
2016-11-23 11:15:00,800.85,803.9,800.85,802.61,2517.0,800.85,803.9,800.85,802.61,2517.0
2016-11-23 11:20:00,802.5,805.0,801.43,804.76,13140.0,802.5,805.0,801.43,804.76,13140.0
2016-11-23 11:25:00,803.38,806.18,802.83,806.18,15453.0,803.38,806.18,802.83,806.18,15453.0
2016-11-23 11:30:00,805.6,806.51,804.35,804.48,7116.0,805.6,806.51,804.35,804.48,7116.0
2016-11-23 11:35:00,804.75,805.0,802.58,803.8,3113.0,804.75,805.0,802.58,803.8,3113.0
2016-11-23 11:40:00,803.39,806.43,802.95,804.5,12838.0,803.39,806.43,802.95,804.5,12838.0
2016-11-23 11:45:00,804.21,804.76,802.89,803.87,2800.0,804.21,804.76,802.89,803.87,2800.0
2016-11-23 11:50:00,804.07,804.07,802.46,802.5,2100.0,804.07,804.07,802.46,802.5,2100.0
2016-11-23 11:55:00,802.46,802.94,802.23,802.23,1000.0,802.46,802.94,802.23,802.23,1000.0
2016-11-23 12:00:00,802.9,804.12,801.65,801.87,14310.0,802.9,804.12,801.65,801.87,14310.0
2016-11-23 12:05:00,801.69,802.42,801.35,801.38,2870.0,801.69,802.42,801.35,801.38,2870.0
2016-11-23 12:10:00,801.78,803.73,801.67,803.45,16572.0,801.78,803.73,801.67,803.45,16572.0
2016-11-23 12:15:00,802.85,803.89,802.27,802.98,6665.0,802.85,803.89,802.27,802.98,6665.0
2016-11-23 12:20:00,802.39,802.62,801.2,801.97,5174.0,802.39,802.62,801.2,801.97,5174.0
2016-11-23 12:25:00,801.43,801.72,799.0,801.72,4234.0,801.43,801.72,799.0,801.72,4234.0
2016-11-23 12:30:00,801.12,802.0,800.62,802.0,6780.0,801.12,802.0,800.62,802.0,6780.0
2016-11-23 12:35:00,801.72,802.17,800.75,800.99,9369.0,801.72,802.17,800.75,800.99,9369.0
2016-11-23 12:40:00,801.05,801.05,798.74,799.75,3726.0,801.05,801.05,798.74,799.75,3726.0
2016-11-23 12:45:00,799.75,799.75,797.94,798.78,4301.0,799.75,799.75,797.94,798.78,4301.0
2016-11-23 12:50:00,798.26,798.7,796.42,796.42,5300.0,798.26,798.7,796.42,796.42,5300.0
2016-11-23 12:55:00,796.03,796.74,795.51,796.38,3500.0,796.03,796.74,795.51,796.38,3500.0
2016-11-23 13:00:00,796.38,797.6,796.18,797.2,2800.0,796.38,797.6,796.18,797.2,2800.0
2016-11-23 13:05:00,797.56,797.56,796.14,796.14,600.0,797.56,797.56,796.14,796.14,600.0
2016-11-23 13:10:00,795.86,797.5,795.85,797.14,3300.0,795.86,797.5,795.85,797.14,3300.0
2016-11-23 13:15:00,797.25,797.89,797.19,797.41,4700.0,797.25,797.89,797.19,797.41,4700.0
2016-11-23 13:20:00,797.33,797.92,796.74,797.72,5500.0,797.33,797.92,796.74,797.72,5500.0
2016-11-23 13:25:00,796.95,798.54,796.95,798.54,1300.0,796.95,798.54,796.95,798.54,1300.0
2016-11-23 13:30:00,798.44,798.44,797.77,797.84,1700.0,798.44,798.44,797.77,797.84,1700.0
2016-11-23 13:35:00,797.8,798.36,797.8,798.06,1144.0,797.8,798.36,797.8,798.06,1144.0
2016-11-23 13:40:00,797.63,798.34,797.46,798.34,2000.0,797.63,798.34,797.46,798.34,2000.0
2016-11-23 13:45:00,797.85,797.85,796.61,796.92,2800.0,797.85,797.85,796.61,796.92,2800.0
2016-11-23 13:50:00,797.17,797.88,795.28,795.28,600.0,797.17,797.88,795.28,795.28,600.0
2016-11-23 13:55:00,795.64,797.8,795.64,797.8,2501.0,795.64,797.8,795.64,797.8,2501.0
2016-11-23 14:00:00,797.02,800.59,797.02,799.97,5300.0,797.02,800.59,797.02,799.97,5300.0
2016-11-23 14:05:00,799.63,800.14,799.42,799.5,3000.0,799.63,800.14,799.42,799.5,3000.0
2016-11-23 14:10:00,799.5,800.59,799.5,800.59,2225.0,799.5,800.59,799.5,800.59,2225.0
2016-11-23 14:15:00,800.64,800.99,800.15,800.15,2204.0,800.64,800.99,800.15,800.15,2204.0
2016-11-23 14:20:00,799.69,800.0,798.84,799.98,1320.0,799.69,800.0,798.84,799.98,1320.0
2016-11-23 14:25:00,799.62,799.98,798.75,798.75,1447.0,799.62,799.98,798.75,798.75,1447.0
2016-11-23 14:30:00,798.38,798.86,797.25,798.86,2801.0,798.38,798.86,797.25,798.86,2801.0
2016-11-23 14:35:00,799.09,799.67,797.1,797.82,1800.0,799.09,799.67,797.1,797.82,1800.0
2016-11-23 14:40:00,797.39,797.53,796.77,796.77,2100.0,797.39,797.53,796.77,796.77,2100.0
2016-11-23 14:45:00,796.77,798.27,796.77,797.06,2305.0,796.77,798.27,796.77,797.06,2305.0
2016-11-23 14:50:00,796.37,798.65,796.36,797.63,3802.0,796.37,798.65,796.36,797.63,3802.0
2016-11-23 14:55:00,798.39,798.82,797.09,797.72,2500.0,798.39,798.82,797.09,797.72,2500.0
2016-11-23 15:00:00,797.45,797.7,796.48,796.95,1300.0,797.45,797.7,796.48,796.95,1300.0
2016-11-23 15:05:00,796.78,798.95,796.77,798.51,1000.0,796.78,798.95,796.77,798.51,1000.0
2016-11-23 15:10:00,798.51,798.51,796.63,797.6,4101.0,798.51,798.51,796.63,797.6,4101.0
2016-11-23 15:15:00,797.3,797.67,797.12,797.17,1700.0,797.3,797.67,797.12,797.17,1700.0
2016-11-23 15:20:00,796.87,797.46,796.46,797.46,1300.0,796.87,797.46,796.46,797.46,1300.0
2016-11-23 15:25:00,797.04,797.45,796.38,797.37,1600.0,797.04,797.45,796.38,797.37,1600.0
2016-11-23 15:30:00,797.34,797.98,797.23,797.46,4201.0,797.34,797.98,797.23,797.46,4201.0
2016-11-23 15:35:00,798.31,798.63,797.61,797.61,1500.0,798.31,798.63,797.61,797.61,1500.0
2016-11-23 15:40:00,797.76,799.02,797.76,798.55,3700.0,797.76,799.02,797.76,798.55,3700.0
2016-11-23 15:45:00,798.79,800.15,798.41,798.88,5245.0,798.79,800.15,798.41,798.88,5245.0
2016-11-23 15:50:00,798.94,798.98,796.78,797.33,11835.0,798.94,798.98,796.78,797.33,11835.0
2016-11-23 15:55:00,797.74,798.44,797.24,797.28,12644.0,797.74,798.44,797.24,797.28,12644.0
2016-11-25 09:30:00,796.15,800.36,796.15,799.42,2787.0,796.15,800.36,796.15,799.42,2787.0
2016-11-25 09:35:00,800.01,801.33,795.01,796.29,3210.0,800.01,801.33,795.01,796.29,3210.0
2016-11-25 09:40:00,796.25,802.55,796.25,801.31,2060.0,796.25,802.55,796.25,801.31,2060.0
2016-11-25 09:45:00,801.27,804.0,798.2,804.0,5502.0,801.27,804.0,798.2,804.0,5502.0
2016-11-25 09:50:00,804.9,806.69,803.62,803.62,5542.0,804.9,806.69,803.62,803.62,5542.0
2016-11-25 09:55:00,804.67,805.17,804.67,804.79,500.0,804.67,805.17,804.67,804.79,500.0
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 10:05:00,802.75,802.75,802.75,802.75,0.0,802.75,802.75,802.75,802.75,0.0
2016-11-25 10:10:00,803.37,804.0,802.65,802.65,2300.0,803.37,804.0,802.65,802.65,2300.0
2016-11-25 10:15:00,803.06,805.78,803.05,805.35,2437.0,803.06,805.78,803.05,805.35,2437.0
2016-11-25 10:20:00,805.98,807.06,805.98,806.35,2228.0,805.98,807.06,805.98,806.35,2228.0
2016-11-25 10:25:00,806.35,809.78,806.35,808.09,4821.0,806.35,809.78,806.35,808.09,4821.0
2016-11-25 10:30:00,808.8,808.84,807.03,807.03,2710.0,808.8,808.84,807.03,807.03,2710.0
2016-11-25 10:35:00,807.11,807.82,806.08,806.08,1829.0,807.11,807.82,806.08,806.08,1829.0
2016-11-25 10:40:00,806.12,806.12,804.41,805.1,2544.0,806.12,806.12,804.41,805.1,2544.0
2016-11-25 10:45:00,804.94,805.08,803.27,803.6,1100.0,804.94,805.08,803.27,803.6,1100.0
2016-11-25 10:50:00,803.0,803.2,802.44,802.44,2597.0,803.0,803.2,802.44,802.44,2597.0
2016-11-25 10:55:00,802.66,803.51,802.33,803.51,700.0,802.66,803.51,802.33,803.51,700.0
2016-11-25 11:00:00,802.99,803.43,802.05,802.05,2371.0,802.99,803.43,802.05,802.05,2371.0
2016-11-25 11:05:00,802.01,802.45,800.2,800.2,2200.0,802.01,802.45,800.2,800.2,2200.0
2016-11-25 11:10:00,800.26,800.6,799.52,799.52,900.0,800.26,800.6,799.52,799.52,900.0
2016-11-25 11:15:00,799.48,800.45,799.39,800.0,900.0,799.48,800.45,799.39,800.0,900.0
2016-11-25 11:20:00,799.56,799.98,799.07,799.46,800.0,799.56,799.98,799.07,799.46,800.0
2016-11-25 11:25:00,799.49,800.02,799.48,799.5,300.0,799.49,800.02,799.48,799.5,300.0
2016-11-25 11:30:00,799.51,799.51,798.76,799.28,900.0,799.51,799.51,798.76,799.28,900.0
2016-11-25 11:35:00,799.04,802.02,799.0,801.8,3200.0,799.04,802.02,799.0,801.8,3200.0
2016-11-25 11:40:00,801.33,801.7,799.93,800.29,1300.0,801.33,801.7,799.93,800.29,1300.0
2016-11-25 11:45:00,800.49,801.43,800.49,801.25,1900.0,800.49,801.43,800.49,801.25,1900.0
2016-11-25 11:50:00,800.88,801.42,800.88,801.21,1100.0,800.88,801.42,800.88,801.21,1100.0
2016-11-25 11:55:00,802.11,802.99,801.97,802.6,1400.0,802.11,802.99,801.97,802.6,1400.0
2016-11-25 12:00:00,802.42,802.42,800.95,801.11,1310.0,802.42,802.42,800.95,801.11,1310.0
2016-11-25 12:05:00,801.13,801.68,800.88,801.34,1640.0,801.13,801.68,800.88,801.34,1640.0
2016-11-25 12:10:00,800.91,801.03,800.77,801.03,1100.0,800.91,801.03,800.77,801.03,1100.0
2016-11-25 12:15:00,800.92,801.4,800.91,801.13,2800.0,800.92,801.4,800.91,801.13,2800.0
2016-11-25 12:20:00,800.87,801.0,800.85,801.0,400.0,800.87,801.0,800.85,801.0,400.0
2016-11-25 12:25:00,801.0,801.12,800.32,800.81,900.0,801.0,801.12,800.32,800.81,900.0
2016-11-25 12:30:00,800.68,800.68,799.03,799.03,1875.0,800.68,800.68,799.03,799.03,1875.0
2016-11-25 12:35:00,799.46,799.46,797.62,799.18,2800.0,799.46,799.46,797.62,799.18,2800.0
2016-11-25 12:40:00,799.0,799.49,798.08,798.08,1600.0,799.0,799.49,798.08,798.08,1600.0
2016-11-25 12:45:00,798.1,798.69,796.66,796.66,1600.0,798.1,798.69,796.66,796.66,1600.0
2016-11-25 12:50:00,797.53,797.53,796.22,796.75,1900.0,797.53,797.53,796.22,796.75,1900.0
2016-11-25 12:55:00,797.16,797.35,795.93,796.21,5889.0,797.16,797.35,795.93,796.21,5889.0
2016-11-28 09:30:00,795.0,795.38,793.48,795.29,2074.0,795.0,795.38,793.48,795.29,2074.0
2016-11-28 09:35:00,794.42,795.49,793.58,795.49,1150.0,794.42,795.49,793.58,795.49,1150.0
2016-11-28 09:40:00,796.57,796.58,795.61,795.61,400.0,796.57,796.58,795.61,795.61,400.0
2016-11-28 09:45:00,796.73,797.68,796.73,797.68,200.0,796.73,797.68,796.73,797.68,200.0
2016-11-28 09:50:00,796.02,797.74,796.02,797.68,612.0,796.02,797.74,796.02,797.68,612.0
2016-11-28 09:55:00,797.61,798.64,797.41,798.64,2300.0,797.61,798.64,797.41,798.64,2300.0
2016-11-28 10:00:00,797.73,799.56,795.53,798.9,2500.0,797.73,799.56,795.53,798.9,2500.0
2016-11-28 10:05:00,798.47,799.99,798.2,799.99,2300.0,798.47,799.99,798.2,799.99,2300.0
2016-11-28 10:10:00,799.99,799.99,799.99,799.99,0.0,799.99,799.99,799.99,799.99,0.0
2016-11-28 10:15:00,799.87,801.77,799.4,801.77,1500.0,799.87,801.77,799.4,801.77,1500.0
2016-11-28 10:20:00,800.72,800.72,797.91,798.41,1600.0,800.72,800.72,797.91,798.41,1600.0
2016-11-28 10:25:00,798.38,799.66,797.89,799.53,1500.0,798.38,799.66,797.89,799.53,1500.0
2016-11-28 10:30:00,799.58,800.19,798.59,798.7,2000.0,799.58,800.19,798.59,798.7,2000.0
2016-11-28 10:35:00,797.85,798.13,796.85,796.85,300.0,797.85,798.13,796.85,796.85,300.0
2016-11-28 10:40:00,796.77,797.3,796.22,796.68,4501.0,796.77,797.3,796.22,796.68,4501.0
2016-11-28 10:45:00,796.39,796.39,794.42,795.31,2784.0,796.39,796.39,794.42,795.31,2784.0
2016-11-28 10:50:00,795.18,795.18,793.35,794.6,6298.0,795.18,795.18,793.35,794.6,6298.0
2016-11-28 10:55:00,794.46,794.8,793.52,794.21,4372.0,794.46,794.8,793.52,794.21,4372.0
2016-11-28 11:00:00,794.45,794.58,793.81,793.81,1300.0,794.45,794.58,793.81,793.81,1300.0
2016-11-28 11:05:00,793.41,793.41,791.81,791.98,800.0,793.41,793.41,791.81,791.98,800.0
2016-11-28 11:10:00,792.05,792.42,790.83,792.42,2901.0,792.05,792.42,790.83,792.42,2901.0
2016-11-28 11:15:00,792.19,794.27,792.19,794.15,1500.0,792.19,794.27,792.19,794.15,1500.0
2016-11-28 11:20:00,793.37,794.14,793.37,794.05,900.0,793.37,794.14,793.37,794.05,900.0
2016-11-28 11:25:00,794.62,794.72,794.13,794.13,547.0,794.62,794.72,794.13,794.13,547.0
2016-11-28 11:30:00,793.87,794.38,793.04,794.19,3300.0,793.87,794.38,793.04,794.19,3300.0
2016-11-28 11:35:00,794.21,794.65,794.2,794.65,300.0,794.21,794.65,794.2,794.65,300.0
2016-11-28 11:40:00,794.86,796.78,794.48,795.7,2217.0,794.86,796.78,794.48,795.7,2217.0
2016-11-28 11:45:00,795.62,795.62,794.93,794.97,800.0,795.62,795.62,794.93,794.97,800.0
2016-11-28 11:50:00,794.83,794.83,792.51,794.13,3457.0,794.83,794.83,792.51,794.13,3457.0
2016-11-28 11:55:00,793.45,794.4,792.42,792.75,10099.0,793.45,794.4,792.42,792.75,10099.0
2016-11-28 12:00:00,792.75,794.45,792.7,793.87,12700.0,792.75,794.45,792.7,793.87,12700.0
2016-11-28 12:05:00,793.87,794.57,793.7,793.93,6000.0,793.87,794.57,793.7,793.93,6000.0
2016-11-28 12:10:00,794.15,795.3,793.95,795.3,2263.0,794.15,795.3,793.95,795.3,2263.0
2016-11-28 12:15:00,794.88,795.44,794.49,795.44,500.0,794.88,795.44,794.49,795.44,500.0
2016-11-28 12:20:00,794.73,795.29,794.73,795.29,600.0,794.73,795.29,794.73,795.29,600.0
2016-11-28 12:25:00,794.86,795.32,794.83,795.11,742.0,794.86,795.32,794.83,795.11,742.0
2016-11-28 12:30:00,794.44,796.9,794.44,796.9,300.0,794.44,796.9,794.44,796.9,300.0
2016-11-28 12:35:00,795.82,796.12,795.82,796.12,349.0,795.82,796.12,795.82,796.12,349.0
2016-11-28 12:40:00,794.95,795.89,794.95,795.89,200.0,794.95,795.89,794.95,795.89,200.0
2016-11-28 12:45:00,794.21,795.56,794.21,795.56,800.0,794.21,795.56,794.21,795.56,800.0
2016-11-28 12:50:00,796.23,796.23,795.73,795.73,1300.0,796.23,796.23,795.73,795.73,1300.0
2016-11-28 12:55:00,795.79,797.27,795.79,796.87,5221.0,795.79,797.27,795.79,796.87,5221.0
2016-11-28 13:00:00,796.75,796.75,795.31,795.43,610.0,796.75,796.75,795.31,795.43,610.0
2016-11-28 13:05:00,794.13,795.67,793.62,795.67,900.0,794.13,795.67,793.62,795.67,900.0
2016-11-28 13:10:00,795.06,795.23,795.06,795.13,400.0,795.06,795.23,795.06,795.13,400.0
2016-11-28 13:15:00,794.53,795.33,794.16,794.5,1200.0,794.53,795.33,794.16,794.5,1200.0
2016-11-28 13:20:00,795.35,796.21,795.35,796.03,1400.0,795.35,796.21,795.35,796.03,1400.0
2016-11-28 13:25:00,796.53,796.99,796.09,796.99,800.0,796.53,796.99,796.09,796.99,800.0
2016-11-28 13:30:00,796.63,796.63,795.6,795.6,1000.0,796.63,796.63,795.6,795.6,1000.0
2016-11-28 13:35:00,795.56,795.81,794.46,794.92,3600.0,795.56,795.81,794.46,794.92,3600.0
2016-11-28 13:40:00,795.2,795.45,794.73,795.18,2800.0,795.2,795.45,794.73,795.18,2800.0
2016-11-28 13:45:00,795.19,795.71,794.99,794.99,800.0,795.19,795.71,794.99,794.99,800.0
2016-11-28 13:50:00,795.42,795.68,794.7,794.7,1597.0,795.42,795.68,794.7,794.7,1597.0
2016-11-28 13:55:00,795.23,795.4,794.71,795.0,2000.0,795.23,795.4,794.71,795.0,2000.0
2016-11-28 14:00:00,795.0,795.17,794.32,794.32,500.0,795.0,795.17,794.32,794.32,500.0
2016-11-28 14:05:00,794.58,794.58,793.49,793.85,700.0,794.58,794.58,793.49,793.85,700.0
2016-11-28 14:10:00,793.94,794.27,793.94,794.04,1100.0,793.94,794.27,793.94,794.04,1100.0
2016-11-28 14:15:00,793.86,795.18,793.86,794.56,2400.0,793.86,795.18,793.86,794.56,2400.0
2016-11-28 14:20:00,794.58,794.58,794.19,794.19,300.0,794.58,794.58,794.19,794.19,300.0
2016-11-28 14:25:00,794.36,794.37,793.16,793.16,500.0,794.36,794.37,793.16,793.16,500.0
2016-11-28 14:30:00,794.11,794.11,793.78,793.78,400.0,794.11,794.11,793.78,793.78,400.0
2016-11-28 14:35:00,793.54,794.11,793.54,793.99,1100.0,793.54,794.11,793.54,793.99,1100.0
2016-11-28 14:40:00,793.95,794.34,793.58,793.78,3800.0,793.95,794.34,793.58,793.78,3800.0
2016-11-28 14:45:00,793.94,794.75,793.8,794.5,3700.0,793.94,794.75,793.8,794.5,3700.0
2016-11-28 14:50:00,794.4,794.52,794.12,794.48,700.0,794.4,794.52,794.12,794.48,700.0
2016-11-28 14:55:00,794.47,795.06,794.31,795.0,1400.0,794.47,795.06,794.31,795.0,1400.0
2016-11-28 15:00:00,794.79,795.88,794.79,795.58,1982.0,794.79,795.88,794.79,795.58,1982.0
2016-11-28 15:05:00,796.13,797.0,795.86,796.13,3277.0,796.13,797.0,795.86,796.13,3277.0
2016-11-28 15:10:00,797.0,797.86,797.0,797.4,1600.0,797.0,797.86,797.0,797.4,1600.0
2016-11-28 15:15:00,797.83,797.83,796.68,797.12,800.0,797.83,797.83,796.68,797.12,800.0
2016-11-28 15:20:00,797.03,797.33,795.86,795.86,10400.0,797.03,797.33,795.86,795.86,10400.0
2016-11-28 15:25:00,796.0,796.26,794.81,795.15,700.0,796.0,796.26,794.81,795.15,700.0
2016-11-28 15:30:00,795.06,795.87,794.73,795.33,1300.0,795.06,795.87,794.73,795.33,1300.0
2016-11-28 15:35:00,795.58,795.58,794.57,794.98,2241.0,795.58,795.58,794.57,794.98,2241.0
2016-11-28 15:40:00,795.22,795.63,793.5,793.93,4921.0,795.22,795.63,793.5,793.93,4921.0
2016-11-28 15:45:00,793.45,794.14,793.0,793.0,2141.0,793.45,794.14,793.0,793.0,2141.0
2016-11-28 15:50:00,793.31,794.72,792.44,794.3,7452.0,793.31,794.72,792.44,794.3,7452.0
2016-11-28 15:55:00,794.17,794.67,793.78,794.67,5172.0,794.17,794.67,793.78,794.67,5172.0
2016-11-29 09:30:00,793.9,794.0,793.07,793.12,1264.0,793.9,794.0,793.07,793.12,1264.0
2016-11-29 09:35:00,793.12,794.01,793.04,793.04,400.0,793.12,794.01,793.04,793.04,400.0
2016-11-29 09:40:00,794.3,795.0,793.95,793.95,1455.0,794.3,795.0,793.95,793.95,1455.0
2016-11-29 09:45:00,793.12,793.13,793.12,793.12,100.0,793.12,793.13,793.12,793.12,100.0
2016-11-29 09:50:00,795.45,795.45,794.21,794.21,300.0,795.45,795.45,794.21,794.21,300.0
2016-11-29 09:55:00,794.67,795.49,793.68,795.49,500.0,794.67,795.49,793.68,795.49,500.0
2016-11-29 10:00:00,795.6,795.61,793.72,794.4,4450.0,795.6,795.61,793.72,794.4,4450.0
2016-11-29 10:05:00,794.34,795.45,794.34,794.45,1880.0,794.34,795.45,794.34,794.45,1880.0
2016-11-29 10:10:00,794.09,794.09,794.09,794.09,200.0,794.09,794.09,794.09,794.09,200.0
2016-11-29 10:15:00,794.39,794.39,794.39,794.39,100.0,794.39,794.39,794.39,794.39,100.0
2016-11-29 10:20:00,794.62,794.78,794.34,794.34,600.0,794.62,794.78,794.34,794.34,600.0
2016-11-29 10:25:00,794.35,794.35,794.35,794.35,300.0,794.35,794.35,794.35,794.35,300.0
2016-11-29 10:30:00,794.06,794.54,794.06,794.54,200.0,794.06,794.54,794.06,794.54,200.0
2016-11-29 10:35:00,794.59,795.4,794.2,795.4,1100.0,794.59,795.4,794.2,795.4,1100.0
2016-11-29 10:40:00,795.45,795.78,794.49,794.69,4588.0,795.45,795.78,794.49,794.69,4588.0
2016-11-29 10:45:00,794.83,795.02,794.42,794.42,639.0,794.83,795.02,794.42,794.42,639.0
2016-11-29 10:50:00,794.42,794.42,794.42,794.42,0.0,794.42,794.42,794.42,794.42,0.0
2016-11-29 10:55:00,795.63,796.21,795.63,795.81,600.0,795.63,796.21,795.63,795.81,600.0
2016-11-29 11:00:00,794.93,794.93,794.93,794.93,200.0,794.93,794.93,794.93,794.93,200.0
2016-11-29 11:05:00,794.7,794.7,794.69,794.7,147.0,794.7,794.7,794.69,794.7,147.0
2016-11-29 11:10:00,794.59,794.59,794.33,794.33,200.0,794.59,794.59,794.33,794.33,200.0
2016-11-29 11:15:00,794.41,795.27,794.41,795.21,590.0,794.41,795.27,794.41,795.21,590.0
2016-11-29 11:20:00,795.59,795.87,795.59,795.87,300.0,795.59,795.87,795.59,795.87,300.0
2016-11-29 11:25:00,795.56,796.48,795.44,796.31,1300.0,795.56,796.48,795.44,796.31,1300.0
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 11:35:00,794.99,794.99,794.99,794.99,0.0,794.99,794.99,794.99,794.99,0.0
2016-11-29 11:40:00,795.54,796.24,795.15,795.43,1407.0,795.54,796.24,795.15,795.43,1407.0
2016-11-29 11:45:00,795.42,796.58,794.93,794.93,1582.0,795.42,796.58,794.93,794.93,1582.0
2016-11-29 11:50:00,794.93,794.93,794.93,794.93,0.0,794.93,794.93,794.93,794.93,0.0
2016-11-29 11:55:00,795.98,796.36,795.66,796.36,821.0,795.98,796.36,795.66,796.36,821.0
2016-11-29 12:00:00,796.58,796.58,795.86,795.86,200.0,796.58,796.58,795.86,795.86,200.0
2016-11-29 12:05:00,796.08,796.68,795.71,796.68,1223.0,796.08,796.68,795.71,796.68,1223.0
2016-11-29 12:10:00,796.28,796.86,795.77,796.32,2548.0,796.28,796.86,795.77,796.32,2548.0
2016-11-29 12:15:00,796.42,796.44,796.39,796.44,600.0,796.42,796.44,796.39,796.44,600.0
2016-11-29 12:20:00,796.78,797.34,796.39,796.39,1200.0,796.78,797.34,796.39,796.39,1200.0
2016-11-29 12:25:00,796.45,797.17,796.4,797.17,300.0,796.45,797.17,796.4,797.17,300.0
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 12:35:00,797.97,797.97,797.97,797.97,0.0,797.97,797.97,797.97,797.97,0.0
2016-11-29 12:40:00,797.97,797.97,797.97,797.97,0.0,797.97,797.97,797.97,797.97,0.0
2016-11-29 12:45:00,798.8,798.84,797.31,797.55,1500.0,798.8,798.84,797.31,797.55,1500.0
2016-11-29 12:50:00,797.17,797.59,796.54,796.85,2306.0,797.17,797.59,796.54,796.85,2306.0
2016-11-29 12:55:00,797.13,797.73,797.13,797.73,400.0,797.13,797.73,797.13,797.73,400.0
2016-11-29 13:00:00,798.11,798.11,798.11,798.11,100.0,798.11,798.11,798.11,798.11,100.0
2016-11-29 13:05:00,798.02,798.32,797.36,797.36,5791.0,798.02,798.32,797.36,797.36,5791.0
2016-11-29 13:10:00,797.03,797.19,797.01,797.19,500.0,797.03,797.19,797.01,797.19,500.0
2016-11-29 13:15:00,796.52,797.14,796.02,796.02,10492.0,796.52,797.14,796.02,796.02,10492.0
2016-11-29 13:20:00,795.8,796.14,795.65,796.14,3000.0,795.8,796.14,795.65,796.14,3000.0
2016-11-29 13:25:00,795.43,795.43,794.91,795.3,1400.0,795.43,795.43,794.91,795.3,1400.0
2016-11-29 13:30:00,795.08,795.45,793.96,794.17,2800.0,795.08,795.45,793.96,794.17,2800.0
2016-11-29 13:35:00,794.41,795.41,794.36,794.63,1800.0,794.41,795.41,794.36,794.63,1800.0
2016-11-29 13:40:00,794.57,794.62,794.13,794.5,1500.0,794.57,794.62,794.13,794.5,1500.0
2016-11-29 13:45:00,794.39,794.74,793.9,794.39,3900.0,794.39,794.74,793.9,794.39,3900.0
2016-11-29 13:50:00,794.04,794.38,794.04,794.1,1250.0,794.04,794.38,794.04,794.1,1250.0
2016-11-29 13:55:00,794.2,794.27,793.73,793.73,2100.0,794.2,794.27,793.73,793.73,2100.0
2016-11-29 14:00:00,793.66,794.74,793.66,794.74,1000.0,793.66,794.74,793.66,794.74,1000.0
2016-11-29 14:05:00,793.98,793.99,792.89,792.89,1301.0,793.98,793.99,792.89,792.89,1301.0
2016-11-29 14:10:00,793.91,793.91,792.82,792.97,1800.0,793.91,793.91,792.82,792.97,1800.0
2016-11-29 14:15:00,792.8,793.33,792.8,793.12,900.0,792.8,793.33,792.8,793.12,900.0
2016-11-29 14:20:00,792.29,793.36,792.29,793.18,1762.0,792.29,793.36,792.29,793.18,1762.0
2016-11-29 14:25:00,792.69,792.69,791.19,791.19,2055.0,792.69,792.69,791.19,791.19,2055.0
2016-11-29 14:30:00,791.78,792.59,791.78,792.05,959.0,791.78,792.59,791.78,792.05,959.0
2016-11-29 14:35:00,791.46,792.5,791.44,792.5,600.0,791.46,792.5,791.44,792.5,600.0
2016-11-29 14:40:00,792.79,792.79,792.73,792.73,200.0,792.79,792.79,792.73,792.73,200.0
2016-11-29 14:45:00,792.5,792.96,792.43,792.43,1400.0,792.5,792.96,792.43,792.43,1400.0
2016-11-29 14:50:00,792.75,792.75,792.23,792.24,1500.0,792.75,792.75,792.23,792.24,1500.0
2016-11-29 14:55:00,792.19,792.48,792.06,792.06,3300.0,792.19,792.48,792.06,792.06,3300.0
2016-11-29 15:00:00,792.02,792.13,791.51,791.62,1400.0,792.02,792.13,791.51,791.62,1400.0
2016-11-29 15:05:00,792.0,792.07,791.18,791.18,2100.0,792.0,792.07,791.18,791.18,2100.0
2016-11-29 15:10:00,791.21,791.3,790.45,790.85,2100.0,791.21,791.3,790.45,790.85,2100.0
2016-11-29 15:15:00,790.58,791.09,790.58,791.0,1270.0,790.58,791.09,790.58,791.0,1270.0
2016-11-29 15:20:00,791.05,791.66,790.6,790.75,4709.0,791.05,791.66,790.6,790.75,4709.0
2016-11-29 15:25:00,791.1,791.21,790.6,790.73,1100.0,791.1,791.21,790.6,790.73,1100.0
2016-11-29 15:30:00,790.85,791.08,789.81,789.81,9259.0,790.85,791.08,789.81,789.81,9259.0
2016-11-29 15:35:00,790.04,790.26,789.13,789.13,5335.0,790.04,790.26,789.13,789.13,5335.0
2016-11-29 15:40:00,789.15,790.26,789.15,790.26,4100.0,789.15,790.26,789.15,790.26,4100.0
2016-11-29 15:45:00,789.83,790.31,789.83,790.0,3906.0,789.83,790.31,789.83,790.0,3906.0
2016-11-29 15:50:00,790.01,790.56,789.77,790.09,10608.0,790.01,790.56,789.77,790.09,10608.0
2016-11-29 15:55:00,790.09,790.25,789.25,789.68,25525.0,790.09,790.25,789.25,789.68,25525.0
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 09:35:00,789.81,789.81,789.81,789.81,0.0,789.81,789.81,789.81,789.81,0.0
2016-11-30 09:40:00,788.39,788.93,788.16,788.76,1650.0,788.39,788.93,788.16,788.76,1650.0
2016-11-30 09:45:00,787.84,789.96,786.1,788.56,4149.0,787.84,789.96,786.1,788.56,4149.0
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 09:55:00,788.77,788.77,788.77,788.77,0.0,788.77,788.77,788.77,788.77,0.0
2016-11-30 10:00:00,788.43,788.43,785.0,785.0,3830.0,788.43,788.43,785.0,785.0,3830.0
2016-11-30 10:05:00,785.53,786.51,785.5,786.15,1435.0,785.53,786.51,785.5,786.15,1435.0
2016-11-30 10:10:00,786.02,788.03,786.02,787.09,2790.0,786.02,788.03,786.02,787.09,2790.0
2016-11-30 10:15:00,787.04,787.04,785.35,785.35,1450.0,787.04,787.04,785.35,785.35,1450.0
2016-11-30 10:20:00,785.5,785.5,784.97,784.97,900.0,785.5,785.5,784.97,784.97,900.0
2016-11-30 10:25:00,785.02,785.02,784.57,784.58,520.0,785.02,785.02,784.57,784.58,520.0
2016-11-30 10:30:00,785.29,786.14,784.66,785.37,3600.0,785.29,786.14,784.66,785.37,3600.0
2016-11-30 10:35:00,785.14,785.85,784.67,784.84,2838.0,785.14,785.85,784.67,784.84,2838.0
2016-11-30 10:40:00,784.54,784.54,783.49,783.9,2000.0,784.54,784.54,783.49,783.9,2000.0
2016-11-30 10:45:00,784.29,786.75,784.26,786.75,5200.0,784.29,786.75,784.26,786.75,5200.0
2016-11-30 10:50:00,785.23,785.77,785.23,785.23,1177.0,785.23,785.77,785.23,785.23,1177.0
2016-11-30 10:55:00,785.76,785.77,784.6,784.86,2047.0,785.76,785.77,784.6,784.86,2047.0
2016-11-30 11:00:00,785.0,785.15,784.6,785.08,1124.0,785.0,785.15,784.6,785.08,1124.0
2016-11-30 11:05:00,784.73,785.08,783.93,784.91,3100.0,784.73,785.08,783.93,784.91,3100.0
2016-11-30 11:10:00,785.36,787.03,785.36,785.88,2613.0,785.36,787.03,785.36,785.88,2613.0
2016-11-30 11:15:00,785.62,785.71,785.62,785.71,420.0,785.62,785.71,785.62,785.71,420.0
2016-11-30 11:20:00,785.71,785.71,785.71,785.71,0.0,785.71,785.71,785.71,785.71,0.0
2016-11-30 11:25:00,785.06,785.06,784.28,784.6,400.0,785.06,785.06,784.28,784.6,400.0
2016-11-30 11:30:00,783.94,785.07,783.94,784.99,400.0,783.94,785.07,783.94,784.99,400.0
2016-11-30 11:35:00,784.05,785.69,784.05,784.49,5025.0,784.05,785.69,784.05,784.49,5025.0
2016-11-30 11:40:00,785.67,786.22,785.67,786.02,1000.0,785.67,786.22,785.67,786.02,1000.0
2016-11-30 11:45:00,785.75,785.97,785.04,785.1,1430.0,785.75,785.97,785.04,785.1,1430.0
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 11:55:00,783.94,783.94,783.94,783.94,0.0,783.94,783.94,783.94,783.94,0.0
2016-11-30 12:00:00,783.9,784.99,783.38,783.38,4300.0,783.9,784.99,783.38,783.38,4300.0
2016-11-30 12:05:00,783.69,783.7,782.38,782.4,2790.0,783.69,783.7,782.38,782.4,2790.0
2016-11-30 12:10:00,782.5,782.51,781.47,782.25,1900.0,782.5,782.51,781.47,782.25,1900.0
2016-11-30 12:15:00,782.25,782.3,781.09,781.2,1200.0,782.25,782.3,781.09,781.2,1200.0
2016-11-30 12:20:00,781.49,782.55,781.49,782.55,1810.0,781.49,782.55,781.49,782.55,1810.0
2016-11-30 12:25:00,782.55,783.11,782.39,782.86,7224.0,782.55,783.11,782.39,782.86,7224.0
2016-11-30 12:30:00,783.19,783.19,782.09,782.09,3210.0,783.19,783.19,782.09,782.09,3210.0
2016-11-30 12:35:00,782.5,782.84,782.36,782.36,1600.0,782.5,782.84,782.36,782.36,1600.0
2016-11-30 12:40:00,781.86,781.86,780.76,781.25,8000.0,781.86,781.86,780.76,781.25,8000.0
2016-11-30 12:45:00,781.12,781.19,780.15,780.2,1700.0,781.12,781.19,780.15,780.2,1700.0
2016-11-30 12:50:00,780.32,780.5,780.07,780.07,400.0,780.32,780.5,780.07,780.07,400.0
2016-11-30 12:55:00,780.02,780.02,779.98,779.98,200.0,780.02,780.02,779.98,779.98,200.0
2016-11-30 13:00:00,780.25,780.43,779.98,780.43,900.0,780.25,780.43,779.98,780.43,900.0
2016-11-30 13:05:00,780.25,781.13,779.89,781.13,2500.0,780.25,781.13,779.89,781.13,2500.0
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 13:15:00,782.59,782.59,782.59,782.59,0.0,782.59,782.59,782.59,782.59,0.0
2016-11-30 13:20:00,782.64,785.0,782.64,784.73,12498.0,782.64,785.0,782.64,784.73,12498.0
2016-11-30 13:25:00,784.78,785.0,784.59,785.0,2850.0,784.78,785.0,784.59,785.0,2850.0
2016-11-30 13:30:00,785.05,785.57,784.53,784.53,1106.0,785.05,785.57,784.53,784.53,1106.0
2016-11-30 13:35:00,785.07,785.14,784.88,784.88,510.0,785.07,785.14,784.88,784.88,510.0
2016-11-30 13:40:00,784.63,784.64,784.63,784.64,400.0,784.63,784.64,784.63,784.64,400.0
2016-11-30 13:45:00,784.69,784.69,783.71,783.71,600.0,784.69,784.69,783.71,783.71,600.0
2016-11-30 13:50:00,784.15,784.39,783.76,783.76,1300.0,784.15,784.39,783.76,783.76,1300.0
2016-11-30 13:55:00,784.1,785.58,783.58,785.58,6100.0,784.1,785.58,783.58,785.58,6100.0
2016-11-30 14:00:00,785.12,785.54,784.81,785.47,1100.0,785.12,785.54,784.81,785.47,1100.0
2016-11-30 14:05:00,784.83,785.25,784.83,785.2,1300.0,784.83,785.25,784.83,785.2,1300.0
2016-11-30 14:10:00,784.9,784.9,784.22,784.28,2700.0,784.9,784.9,784.22,784.28,2700.0
2016-11-30 14:15:00,784.42,784.49,783.36,784.36,4300.0,784.42,784.49,783.36,784.36,4300.0
2016-11-30 14:20:00,784.21,784.8,783.76,784.8,3403.0,784.21,784.8,783.76,784.8,3403.0
2016-11-30 14:25:00,784.8,785.13,784.68,784.98,600.0,784.8,785.13,784.68,784.98,600.0
2016-11-30 14:30:00,784.91,785.19,784.44,784.44,2600.0,784.91,785.19,784.44,784.44,2600.0
2016-11-30 14:35:00,784.36,784.6,784.31,784.31,600.0,784.36,784.6,784.31,784.31,600.0
2016-11-30 14:40:00,784.11,784.11,783.07,783.07,800.0,784.11,784.11,783.07,783.07,800.0
2016-11-30 14:45:00,783.28,783.38,782.93,783.3,1200.0,783.28,783.38,782.93,783.3,1200.0
2016-11-30 14:50:00,783.03,783.45,782.94,783.23,1200.0,783.03,783.45,782.94,783.23,1200.0
2016-11-30 14:55:00,783.47,783.47,783.06,783.1,800.0,783.47,783.47,783.06,783.1,800.0
2016-11-30 15:00:00,783.18,783.18,782.86,782.86,800.0,783.18,783.18,782.86,782.86,800.0
2016-11-30 15:05:00,783.0,783.0,782.32,782.32,1000.0,783.0,783.0,782.32,782.32,1000.0
2016-11-30 15:10:00,782.13,783.31,782.13,783.31,2000.0,782.13,783.31,782.13,783.31,2000.0
2016-11-30 15:15:00,782.8,783.72,782.8,783.72,300.0,782.8,783.72,782.8,783.72,300.0
2016-11-30 15:20:00,783.45,783.86,783.42,783.69,1076.0,783.45,783.86,783.42,783.69,1076.0
2016-11-30 15:25:00,783.29,783.96,782.94,783.96,8862.0,783.29,783.96,782.94,783.96,8862.0
2016-11-30 15:30:00,783.8,784.64,783.4,784.64,7397.0,783.8,784.64,783.4,784.64,7397.0
2016-11-30 15:35:00,784.56,784.69,784.2,784.21,1800.0,784.56,784.69,784.2,784.21,1800.0
2016-11-30 15:40:00,784.09,784.09,783.31,783.62,2064.0,784.09,784.09,783.31,783.62,2064.0
2016-11-30 15:45:00,783.32,784.5,782.77,784.13,5500.0,783.32,784.5,782.77,784.13,5500.0
2016-11-30 15:50:00,784.33,784.33,783.2,784.15,5600.0,784.33,784.33,783.2,784.15,5600.0
2016-11-30 15:55:00,783.95,784.36,782.88,783.48,20701.0,783.95,784.36,782.88,783.48,20701.0
2016-12-01 09:30:00,780.61,784.07,779.15,781.73,3345.0,780.61,784.07,779.15,781.73,3345.0
2016-12-01 09:35:00,781.91,782.09,778.92,782.01,3555.0,781.91,782.09,778.92,782.01,3555.0
2016-12-01 09:40:00,783.01,784.74,782.84,784.74,900.0,783.01,784.74,782.84,784.74,900.0
2016-12-01 09:45:00,784.7,784.7,784.7,784.7,100.0,784.7,784.7,784.7,784.7,100.0
2016-12-01 09:50:00,785.36,788.98,785.18,787.29,4827.0,785.36,788.98,785.18,787.29,4827.0
2016-12-01 09:55:00,786.34,787.58,785.14,786.99,1200.0,786.34,787.58,785.14,786.99,1200.0
2016-12-01 10:00:00,786.5,787.85,786.5,787.34,4007.0,786.5,787.85,786.5,787.34,4007.0
2016-12-01 10:05:00,787.24,788.38,785.78,785.78,3846.0,787.24,788.38,785.78,785.78,3846.0
2016-12-01 10:10:00,786.43,789.04,786.42,789.04,2347.0,786.43,789.04,786.42,789.04,2347.0
2016-12-01 10:15:00,789.03,789.03,786.13,786.68,2381.0,789.03,789.03,786.13,786.68,2381.0
2016-12-01 10:20:00,786.31,786.31,783.85,783.85,1800.0,786.31,786.31,783.85,783.85,1800.0
2016-12-01 10:25:00,784.67,785.93,784.67,785.05,1603.0,784.67,785.93,784.67,785.05,1603.0
2016-12-01 10:30:00,784.42,785.66,784.29,785.66,500.0,784.42,785.66,784.29,785.66,500.0
2016-12-01 10:35:00,785.21,786.83,784.99,785.42,3399.0,785.21,786.83,784.99,785.42,3399.0
2016-12-01 10:40:00,784.93,785.33,782.9,782.91,2800.0,784.93,785.33,782.9,782.91,2800.0
2016-12-01 10:45:00,784.6,784.7,783.16,784.11,1171.0,784.6,784.7,783.16,784.11,1171.0
2016-12-01 10:50:00,784.13,786.17,783.56,785.03,5453.0,784.13,786.17,783.56,785.03,5453.0
2016-12-01 10:55:00,785.75,786.48,785.75,786.04,1200.0,785.75,786.48,785.75,786.04,1200.0
2016-12-01 11:00:00,786.47,787.38,786.47,786.55,1300.0,786.47,787.38,786.47,786.55,1300.0
2016-12-01 11:05:00,787.12,787.18,785.04,785.04,2713.0,787.12,787.18,785.04,785.04,2713.0
2016-12-01 11:10:00,784.84,786.08,784.79,786.08,3176.0,784.84,786.08,784.79,786.08,3176.0
2016-12-01 11:15:00,786.24,786.57,785.73,786.25,1506.0,786.24,786.57,785.73,786.25,1506.0
2016-12-01 11:20:00,786.25,786.25,786.25,786.25,0.0,786.25,786.25,786.25,786.25,0.0
2016-12-01 11:25:00,787.09,788.16,785.36,785.41,16104.0,787.09,788.16,785.36,785.41,16104.0
2016-12-01 11:30:00,785.22,786.24,784.72,785.42,2978.0,785.22,786.24,784.72,785.42,2978.0
2016-12-01 11:35:00,785.44,785.85,784.65,785.85,1602.0,785.44,785.85,784.65,785.85,1602.0
2016-12-01 11:40:00,785.78,786.06,785.51,786.06,2106.0,785.78,786.06,785.51,786.06,2106.0
2016-12-01 11:45:00,785.07,785.32,784.25,785.14,1500.0,785.07,785.32,784.25,785.14,1500.0
2016-12-01 11:50:00,784.5,785.02,784.21,784.21,1500.0,784.5,785.02,784.21,784.21,1500.0
2016-12-01 11:55:00,784.21,785.59,784.21,784.94,2691.0,784.21,785.59,784.21,784.94,2691.0
2016-12-01 12:00:00,785.52,785.55,784.92,785.5,900.0,785.52,785.55,784.92,785.5,900.0
2016-12-01 12:05:00,784.92,785.53,784.35,784.76,1846.0,784.92,785.53,784.35,784.76,1846.0
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 12:15:00,784.23,784.23,784.23,784.23,0.0,784.23,784.23,784.23,784.23,0.0
2016-12-01 12:20:00,784.24,784.24,784.03,784.03,500.0,784.24,784.24,784.03,784.03,500.0
2016-12-01 12:25:00,783.79,783.79,783.1,783.76,1300.0,783.79,783.79,783.1,783.76,1300.0
2016-12-01 12:30:00,783.99,784.61,783.99,784.59,1101.0,783.99,784.61,783.99,784.59,1101.0
2016-12-01 12:35:00,784.39,784.4,783.0,783.0,2162.0,784.39,784.4,783.0,783.0,2162.0
2016-12-01 12:40:00,783.19,783.31,782.26,783.27,3101.0,783.19,783.31,782.26,783.27,3101.0
2016-12-01 12:45:00,783.59,783.59,782.13,782.69,3100.0,783.59,783.59,782.13,782.69,3100.0
2016-12-01 12:50:00,782.63,782.63,782.1,782.1,1317.0,782.63,782.63,782.1,782.1,1317.0
2016-12-01 12:55:00,782.09,782.09,780.34,781.74,1403.0,782.09,782.09,780.34,781.74,1403.0
2016-12-01 13:00:00,781.56,781.56,781.51,781.53,400.0,781.56,781.56,781.51,781.53,400.0
2016-12-01 13:05:00,780.86,780.99,780.53,780.99,1100.0,780.86,780.99,780.53,780.99,1100.0
2016-12-01 13:10:00,780.99,780.99,780.99,780.99,0.0,780.99,780.99,780.99,780.99,0.0
2016-12-01 13:15:00,781.13,781.8,780.84,780.95,2100.0,781.13,781.8,780.84,780.95,2100.0
2016-12-01 13:20:00,780.53,780.81,780.53,780.79,900.0,780.53,780.81,780.53,780.79,900.0
2016-12-01 13:25:00,781.04,781.85,780.94,781.43,1027.0,781.04,781.85,780.94,781.43,1027.0
2016-12-01 13:30:00,782.58,782.58,780.91,780.91,8037.0,782.58,782.58,780.91,780.91,8037.0
2016-12-01 13:35:00,781.32,781.32,781.31,781.32,100.0,781.32,781.32,781.31,781.32,100.0
2016-12-01 13:40:00,781.17,781.91,780.29,781.53,8288.0,781.17,781.91,780.29,781.53,8288.0
2016-12-01 13:45:00,781.3,781.3,781.3,781.3,100.0,781.3,781.3,781.3,781.3,100.0
2016-12-01 13:50:00,781.35,781.68,779.97,780.45,11237.0,781.35,781.68,779.97,780.45,11237.0
2016-12-01 13:55:00,780.45,781.14,779.3,779.41,5200.0,780.45,781.14,779.3,779.41,5200.0
2016-12-01 14:00:00,779.41,779.76,778.98,779.29,5818.0,779.41,779.76,778.98,779.29,5818.0
2016-12-01 14:05:00,780.11,780.9,780.11,780.4,1923.0,780.11,780.9,780.11,780.4,1923.0
2016-12-01 14:10:00,779.82,780.85,779.82,779.82,2300.0,779.82,780.85,779.82,779.82,2300.0
2016-12-01 14:15:00,780.0,780.0,779.1,779.1,600.0,780.0,780.0,779.1,779.1,600.0
2016-12-01 14:20:00,778.55,778.99,778.44,778.99,300.0,778.55,778.99,778.44,778.99,300.0
2016-12-01 14:25:00,778.9,779.04,778.13,778.39,1649.0,778.9,779.04,778.13,778.39,1649.0
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 14:35:00,779.03,779.03,779.03,779.03,0.0,779.03,779.03,779.03,779.03,0.0
2016-12-01 14:40:00,778.54,779.0,778.49,779.0,1000.0,778.54,779.0,778.49,779.0,1000.0
2016-12-01 14:45:00,779.38,780.0,779.02,779.95,3946.0,779.38,780.0,779.02,779.95,3946.0
2016-12-01 14:50:00,779.99,780.0,779.1,779.1,2200.0,779.99,780.0,779.1,779.1,2200.0
2016-12-01 14:55:00,779.68,780.0,779.45,780.0,2100.0,779.68,780.0,779.45,780.0,2100.0
2016-12-01 15:00:00,779.97,780.01,778.71,779.99,900.0,779.97,780.01,778.71,779.99,900.0
2016-12-01 15:05:00,779.8,779.89,779.75,779.76,600.0,779.8,779.89,779.75,779.76,600.0
2016-12-01 15:10:00,779.76,780.21,779.76,780.16,674.0,779.76,780.21,779.76,780.16,674.0
2016-12-01 15:15:00,780.49,780.7,780.49,780.59,400.0,780.49,780.7,780.49,780.59,400.0
2016-12-01 15:20:00,780.53,780.7,779.53,780.29,2337.0,780.53,780.7,779.53,780.29,2337.0
2016-12-01 15:25:00,779.92,780.05,779.89,779.89,300.0,779.92,780.05,779.89,779.89,300.0
2016-12-01 15:30:00,779.92,779.92,779.51,779.64,1100.0,779.92,779.92,779.51,779.64,1100.0
2016-12-01 15:35:00,779.86,780.14,779.53,779.53,2010.0,779.86,780.14,779.53,779.53,2010.0
2016-12-01 15:40:00,779.49,780.25,779.35,779.35,3100.0,779.49,780.25,779.35,779.35,3100.0
2016-12-01 15:45:00,779.3,780.05,778.52,779.59,7165.0,779.3,780.05,778.52,779.59,7165.0
2016-12-01 15:50:00,779.68,780.18,779.55,779.82,6401.0,779.68,780.18,779.55,779.82,6401.0
2016-12-01 15:55:00,779.96,780.65,779.7,780.31,9640.0,779.96,780.65,779.7,780.31,9640.0
2016-12-02 09:30:00,783.26,784.32,782.48,784.32,1460.0,783.26,784.32,782.48,784.32,1460.0
2016-12-02 09:35:00,783.25,785.42,783.02,784.42,4504.0,783.25,785.42,783.02,784.42,4504.0
2016-12-02 09:40:00,785.72,787.18,784.4,786.39,600.0,785.72,787.18,784.4,786.39,600.0
2016-12-02 09:45:00,785.51,786.05,785.11,785.12,600.0,785.51,786.05,785.11,785.12,600.0
2016-12-02 09:50:00,785.49,785.61,784.05,784.05,3700.0,785.49,785.61,784.05,784.05,3700.0
2016-12-02 09:55:00,784.86,785.34,783.9,784.58,3000.0,784.86,785.34,783.9,784.58,3000.0
2016-12-02 10:00:00,784.89,786.14,784.89,785.5,2000.0,784.89,786.14,784.89,785.5,2000.0
2016-12-02 10:05:00,786.08,786.63,785.66,785.84,2413.0,786.08,786.63,785.66,785.84,2413.0
2016-12-02 10:10:00,785.61,785.63,783.36,783.99,3000.0,785.61,785.63,783.36,783.99,3000.0
2016-12-02 10:15:00,784.14,784.15,782.64,783.35,1900.0,784.14,784.15,782.64,783.35,1900.0
2016-12-02 10:20:00,783.23,783.23,782.61,782.81,900.0,783.23,783.23,782.61,782.81,900.0
2016-12-02 10:25:00,782.38,783.18,781.76,782.99,3702.0,782.38,783.18,781.76,782.99,3702.0
2016-12-02 10:30:00,782.34,783.11,781.88,782.03,3164.0,782.34,783.11,781.88,782.03,3164.0
2016-12-02 10:35:00,781.98,782.51,781.01,782.02,3100.0,781.98,782.51,781.01,782.02,3100.0
2016-12-02 10:40:00,782.56,783.74,782.29,783.74,5190.0,782.56,783.74,782.29,783.74,5190.0
2016-12-02 10:45:00,784.37,784.69,784.37,784.69,200.0,784.37,784.69,784.37,784.69,200.0
2016-12-02 10:50:00,785.0,786.49,785.0,786.12,801.0,785.0,786.49,785.0,786.12,801.0
2016-12-02 10:55:00,786.54,787.37,786.48,786.92,700.0,786.54,787.37,786.48,786.92,700.0
2016-12-02 11:00:00,787.37,787.82,786.89,786.89,3600.0,787.37,787.82,786.89,786.89,3600.0
2016-12-02 11:05:00,787.59,787.6,787.59,787.6,200.0,787.59,787.6,787.59,787.6,200.0
2016-12-02 11:10:00,787.87,788.71,787.61,788.71,1800.0,787.87,788.71,787.61,788.71,1800.0
2016-12-02 11:15:00,788.43,788.43,787.3,787.8,1800.0,788.43,788.43,787.3,787.8,1800.0
2016-12-02 11:20:00,787.74,788.79,787.57,788.79,1000.0,787.74,788.79,787.57,788.79,1000.0
2016-12-02 11:25:00,788.26,789.34,788.26,788.91,1300.0,788.26,789.34,788.26,788.91,1300.0
2016-12-02 11:30:00,789.14,789.71,788.78,788.78,2400.0,789.14,789.71,788.78,788.78,2400.0
2016-12-02 11:35:00,788.75,788.92,787.67,787.67,2700.0,788.75,788.92,787.67,787.67,2700.0
2016-12-02 11:40:00,787.67,787.77,786.71,786.71,1100.0,787.67,787.77,786.71,786.71,1100.0
2016-12-02 11:45:00,786.71,788.18,786.71,787.24,1800.0,786.71,788.18,786.71,787.24,1800.0
2016-12-02 11:50:00,787.21,787.21,785.95,786.53,1300.0,787.21,787.21,785.95,786.53,1300.0
2016-12-02 11:55:00,786.39,786.78,786.05,786.05,1100.0,786.39,786.78,786.05,786.05,1100.0
2016-12-02 12:00:00,786.06,786.28,784.72,784.78,2900.0,786.06,786.28,784.72,784.78,2900.0
2016-12-02 12:05:00,784.72,785.29,784.02,785.29,2295.0,784.72,785.29,784.02,785.29,2295.0
2016-12-02 12:10:00,785.4,785.68,785.22,785.68,700.0,785.4,785.68,785.22,785.68,700.0
2016-12-02 12:15:00,786.22,786.99,786.13,786.99,1500.0,786.22,786.99,786.13,786.99,1500.0
2016-12-02 12:20:00,787.17,787.17,786.43,787.0,400.0,787.17,787.17,786.43,787.0,400.0
2016-12-02 12:25:00,787.09,787.14,787.08,787.14,200.0,787.09,787.14,787.08,787.14,200.0
2016-12-02 12:30:00,786.77,786.77,785.9,785.9,1700.0,786.77,786.77,785.9,785.9,1700.0
2016-12-02 12:35:00,785.75,786.42,785.5,786.42,2400.0,785.75,786.42,785.5,786.42,2400.0
2016-12-02 12:40:00,786.06,786.06,786.06,786.06,100.0,786.06,786.06,786.06,786.06,100.0
2016-12-02 12:45:00,786.05,786.33,786.05,786.33,700.0,786.05,786.33,786.05,786.33,700.0
2016-12-02 12:50:00,786.65,786.65,786.3,786.3,300.0,786.65,786.65,786.3,786.3,300.0
2016-12-02 12:55:00,786.65,787.82,786.65,787.82,700.0,786.65,787.82,786.65,787.82,700.0
2016-12-02 13:00:00,788.04,788.04,787.14,787.76,1500.0,788.04,788.04,787.14,787.76,1500.0
2016-12-02 13:05:00,787.78,787.78,787.18,787.32,4700.0,787.78,787.78,787.18,787.32,4700.0
2016-12-02 13:10:00,787.71,788.38,785.77,785.77,3200.0,787.71,788.38,785.77,785.77,3200.0
2016-12-02 13:15:00,786.3,786.82,786.3,786.34,800.0,786.3,786.82,786.3,786.34,800.0
2016-12-02 13:20:00,786.52,786.52,786.29,786.29,200.0,786.52,786.52,786.29,786.29,200.0
2016-12-02 13:25:00,786.45,787.33,786.45,787.02,1500.0,786.45,787.33,786.45,787.02,1500.0
2016-12-02 13:30:00,787.0,787.67,786.79,787.23,3400.0,787.0,787.67,786.79,787.23,3400.0
2016-12-02 13:35:00,787.49,787.85,787.4,787.85,900.0,787.49,787.85,787.4,787.85,900.0
2016-12-02 13:40:00,787.84,788.61,787.84,788.61,450.0,787.84,788.61,787.84,788.61,450.0
2016-12-02 13:45:00,788.93,789.35,788.21,788.21,1600.0,788.93,789.35,788.21,788.21,1600.0
2016-12-02 13:50:00,787.81,788.02,787.78,787.87,1100.0,787.81,788.02,787.78,787.87,1100.0
2016-12-02 13:55:00,787.87,787.87,787.39,787.39,800.0,787.87,787.87,787.39,787.39,800.0
2016-12-02 14:00:00,787.02,787.02,786.63,786.91,900.0,787.02,787.02,786.63,786.91,900.0
2016-12-02 14:05:00,786.95,786.96,786.8,786.88,900.0,786.95,786.96,786.8,786.88,900.0
2016-12-02 14:10:00,786.74,787.53,785.87,787.53,2912.0,786.74,787.53,785.87,787.53,2912.0
2016-12-02 14:15:00,786.99,788.07,786.99,787.21,900.0,786.99,788.07,786.99,787.21,900.0
2016-12-02 14:20:00,788.06,788.06,787.26,787.82,500.0,788.06,788.06,787.26,787.82,500.0
2016-12-02 14:25:00,787.32,787.79,787.32,787.41,500.0,787.32,787.79,787.32,787.41,500.0
2016-12-02 14:30:00,787.85,788.11,787.44,787.88,1500.0,787.85,788.11,787.44,787.88,1500.0
2016-12-02 14:35:00,787.92,788.14,787.92,788.1,1300.0,787.92,788.14,787.92,788.1,1300.0
2016-12-02 14:40:00,788.38,788.39,788.07,788.08,900.0,788.38,788.39,788.07,788.08,900.0
2016-12-02 14:45:00,788.37,788.6,787.97,788.46,1400.0,788.37,788.6,787.97,788.46,1400.0
2016-12-02 14:50:00,788.22,788.45,788.14,788.15,400.0,788.22,788.45,788.14,788.15,400.0
2016-12-02 14:55:00,788.14,788.49,786.9,786.9,3000.0,788.14,788.49,786.9,786.9,3000.0
2016-12-02 15:00:00,786.86,787.01,786.86,787.0,200.0,786.86,787.01,786.86,787.0,200.0
2016-12-02 15:05:00,786.75,786.98,786.18,786.88,3301.0,786.75,786.98,786.18,786.88,3301.0
2016-12-02 15:10:00,787.17,787.17,785.86,785.86,1467.0,787.17,787.17,785.86,785.86,1467.0
2016-12-02 15:15:00,785.31,786.0,785.28,785.28,500.0,785.31,786.0,785.28,785.28,500.0
2016-12-02 15:20:00,785.26,785.32,784.05,784.15,2200.0,785.26,785.32,784.05,784.15,2200.0
2016-12-02 15:25:00,783.62,784.02,783.56,783.57,1115.0,783.62,784.02,783.56,783.57,1115.0
2016-12-02 15:30:00,783.58,785.87,783.58,785.38,4276.0,783.58,785.87,783.58,785.38,4276.0
2016-12-02 15:35:00,785.37,785.56,784.45,784.74,5057.0,785.37,785.56,784.45,784.74,5057.0
2016-12-02 15:40:00,784.76,785.24,784.41,785.18,1900.0,784.76,785.24,784.41,785.18,1900.0
2016-12-02 15:45:00,784.64,784.64,783.51,784.3,3000.0,784.64,784.64,783.51,784.3,3000.0
2016-12-02 15:50:00,784.39,784.97,783.7,783.7,4917.0,784.39,784.97,783.7,783.7,4917.0
2016-12-02 15:55:00,783.92,784.64,783.54,784.36,10780.0,783.92,784.64,783.54,784.36,10780.0
2016-12-05 09:30:00,786.14,787.77,784.1,786.56,3021.0,786.14,787.77,784.1,786.56,3021.0
2016-12-05 09:35:00,785.92,786.0,784.11,784.31,2244.0,785.92,786.0,784.11,784.31,2244.0
2016-12-05 09:40:00,784.15,784.15,782.8,782.8,1349.0,784.15,784.15,782.8,782.8,1349.0
2016-12-05 09:45:00,783.17,783.77,782.68,782.73,4544.0,783.17,783.77,782.68,782.73,4544.0
2016-12-05 09:50:00,782.7,783.42,780.61,780.64,3803.0,782.7,783.42,780.61,780.64,3803.0
2016-12-05 09:55:00,781.03,782.81,780.9,782.32,5107.0,781.03,782.81,780.9,782.32,5107.0
2016-12-05 10:00:00,782.45,782.73,781.48,781.99,2600.0,782.45,782.73,781.48,781.99,2600.0
2016-12-05 10:05:00,782.42,782.56,781.55,781.88,1300.0,782.42,782.56,781.55,781.88,1300.0
2016-12-05 10:10:00,782.9,783.22,782.08,782.08,1966.0,782.9,783.22,782.08,782.08,1966.0
2016-12-05 10:15:00,782.06,782.06,781.16,781.16,2700.0,782.06,782.06,781.16,781.16,2700.0
2016-12-05 10:20:00,781.23,781.61,780.28,780.3,2100.0,781.23,781.61,780.28,780.3,2100.0
2016-12-05 10:25:00,780.23,780.23,778.46,778.58,10736.0,780.23,780.23,778.46,778.58,10736.0
2016-12-05 10:30:00,779.5,779.85,777.7,779.21,6468.0,779.5,779.85,777.7,779.21,6468.0
2016-12-05 10:35:00,779.56,782.43,779.29,781.17,2182.0,779.56,782.43,779.29,781.17,2182.0
2016-12-05 10:40:00,782.33,782.33,780.87,781.0,1962.0,782.33,782.33,780.87,781.0,1962.0
2016-12-05 10:45:00,781.22,781.6,779.7,779.7,1300.0,781.22,781.6,779.7,779.7,1300.0
2016-12-05 10:50:00,778.96,780.32,778.09,778.09,1800.0,778.96,780.32,778.09,778.09,1800.0
2016-12-05 10:55:00,778.66,778.66,775.9,776.56,2220.0,778.66,778.66,775.9,776.56,2220.0
2016-12-05 11:00:00,775.89,775.9,772.47,773.62,14464.0,775.89,775.9,772.47,773.62,14464.0
2016-12-05 11:05:00,774.54,776.2,773.92,775.76,4711.0,774.54,776.2,773.92,775.76,4711.0
2016-12-05 11:10:00,775.29,775.29,774.04,774.65,1538.0,775.29,775.29,774.04,774.65,1538.0
2016-12-05 11:15:00,775.08,776.94,774.64,776.66,5414.0,775.08,776.94,774.64,776.66,5414.0
2016-12-05 11:20:00,777.1,777.15,775.54,775.92,4418.0,777.1,777.15,775.54,775.92,4418.0
2016-12-05 11:25:00,777.22,777.33,775.38,775.79,5246.0,777.22,777.33,775.38,775.79,5246.0
2016-12-05 11:30:00,775.57,775.82,775.57,775.82,200.0,775.57,775.82,775.57,775.82,200.0
2016-12-05 11:35:00,777.04,777.04,775.3,775.39,4616.0,777.04,777.04,775.3,775.39,4616.0
2016-12-05 11:40:00,775.81,776.59,775.66,776.55,3425.0,775.81,776.59,775.66,776.55,3425.0
2016-12-05 11:45:00,776.03,776.62,775.49,776.33,3573.0,776.03,776.62,775.49,776.33,3573.0
2016-12-05 11:50:00,776.58,776.84,776.2,776.2,1500.0,776.58,776.84,776.2,776.2,1500.0
2016-12-05 11:55:00,776.35,777.15,775.6,775.82,11216.0,776.35,777.15,775.6,775.82,11216.0
2016-12-05 12:00:00,775.48,776.24,775.1,776.24,1400.0,775.48,776.24,775.1,776.24,1400.0
2016-12-05 12:05:00,776.28,777.0,776.06,776.52,1900.0,776.28,777.0,776.06,776.52,1900.0
2016-12-05 12:10:00,776.98,777.23,776.86,776.87,400.0,776.98,777.23,776.86,776.87,400.0
2016-12-05 12:15:00,776.39,777.52,776.39,777.52,500.0,776.39,777.52,776.39,777.52,500.0
2016-12-05 12:20:00,777.38,778.38,777.38,777.93,1100.0,777.38,778.38,777.38,777.93,1100.0
2016-12-05 12:25:00,778.36,778.51,778.32,778.32,600.0,778.36,778.51,778.32,778.32,600.0
2016-12-05 12:30:00,778.0,778.55,777.85,778.55,2500.0,778.0,778.55,777.85,778.55,2500.0
2016-12-05 12:35:00,778.83,779.79,778.82,779.27,1800.0,778.83,779.79,778.82,779.27,1800.0
2016-12-05 12:40:00,779.79,780.2,779.48,779.54,1050.0,779.79,780.2,779.48,779.54,1050.0
2016-12-05 12:45:00,779.93,779.96,778.25,778.25,1600.0,779.93,779.96,778.25,778.25,1600.0
2016-12-05 12:50:00,778.51,779.44,777.94,779.03,1500.0,778.51,779.44,777.94,779.03,1500.0
2016-12-05 12:55:00,778.48,779.12,778.48,779.12,300.0,778.48,779.12,778.48,779.12,300.0
2016-12-05 13:00:00,779.25,780.97,779.25,780.97,1120.0,779.25,780.97,779.25,780.97,1120.0
2016-12-05 13:05:00,780.45,780.45,780.44,780.44,300.0,780.45,780.45,780.44,780.44,300.0
2016-12-05 13:10:00,780.06,780.56,779.63,779.64,680.0,780.06,780.56,779.63,779.64,680.0
2016-12-05 13:15:00,779.56,780.48,779.5,780.48,3800.0,779.56,780.48,779.5,780.48,3800.0
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 13:25:00,778.26,778.26,778.26,778.26,0.0,778.26,778.26,778.26,778.26,0.0
2016-12-05 13:30:00,779.46,781.1,779.21,781.1,1700.0,779.46,781.1,779.21,781.1,1700.0
2016-12-05 13:35:00,781.45,781.45,780.99,780.99,200.0,781.45,781.45,780.99,780.99,200.0
2016-12-05 13:40:00,781.42,781.42,781.09,781.09,1515.0,781.42,781.42,781.09,781.09,1515.0
2016-12-05 13:45:00,780.93,781.85,780.89,781.6,1200.0,780.93,781.85,780.89,781.6,1200.0
2016-12-05 13:50:00,781.61,782.0,780.36,781.26,2894.0,781.61,782.0,780.36,781.26,2894.0
2016-12-05 13:55:00,781.21,782.53,781.21,782.53,1000.0,781.21,782.53,781.21,782.53,1000.0
2016-12-05 14:00:00,782.72,782.75,781.38,781.41,1895.0,782.72,782.75,781.38,781.41,1895.0
2016-12-05 14:05:00,782.19,782.19,781.41,781.41,1300.0,782.19,782.19,781.41,781.41,1300.0
2016-12-05 14:10:00,780.7,780.7,779.09,780.21,1300.0,780.7,780.7,779.09,780.21,1300.0
2016-12-05 14:15:00,779.06,780.12,779.03,780.07,1638.0,779.06,780.12,779.03,780.07,1638.0
2016-12-05 14:20:00,779.77,780.65,779.77,780.65,800.0,779.77,780.65,779.77,780.65,800.0
2016-12-05 14:25:00,780.88,781.86,780.88,781.77,3000.0,780.88,781.86,780.88,781.77,3000.0
2016-12-05 14:30:00,781.61,781.98,779.6,779.6,13020.0,781.61,781.98,779.6,779.6,13020.0
2016-12-05 14:35:00,779.55,779.55,778.97,779.41,700.0,779.55,779.55,778.97,779.41,700.0
2016-12-05 14:40:00,779.38,779.38,778.24,778.25,400.0,779.38,779.38,778.24,778.25,400.0
2016-12-05 14:45:00,779.53,779.84,778.25,779.07,2515.0,779.53,779.84,778.25,779.07,2515.0
2016-12-05 14:50:00,779.94,780.84,779.94,780.52,600.0,779.94,780.84,779.94,780.52,600.0
2016-12-05 14:55:00,781.57,781.57,779.31,779.32,1100.0,781.57,781.57,779.31,779.32,1100.0
2016-12-05 15:00:00,779.56,779.56,778.23,778.67,1200.0,779.56,779.56,778.23,778.67,1200.0
2016-12-05 15:05:00,778.83,779.02,776.41,776.41,3917.0,778.83,779.02,776.41,776.41,3917.0
2016-12-05 15:10:00,776.38,777.73,776.38,777.11,1800.0,776.38,777.73,776.38,777.11,1800.0
2016-12-05 15:15:00,777.43,777.44,776.57,776.69,1500.0,777.43,777.44,776.57,776.69,1500.0
2016-12-05 15:20:00,776.97,776.97,775.14,775.75,4200.0,776.97,776.97,775.14,775.75,4200.0
2016-12-05 15:25:00,775.78,776.01,772.54,772.56,3981.0,775.78,776.01,772.54,772.56,3981.0
2016-12-05 15:30:00,772.45,775.47,772.35,775.0,12805.0,772.45,775.47,772.35,775.0,12805.0
2016-12-05 15:35:00,775.0,776.17,774.71,775.13,5057.0,775.0,776.17,774.71,775.13,5057.0
2016-12-05 15:40:00,775.22,775.59,774.66,775.42,5507.0,775.22,775.59,774.66,775.42,5507.0
2016-12-05 15:45:00,775.2,776.87,774.23,775.5,5800.0,775.2,776.87,774.23,775.5,5800.0
2016-12-05 15:50:00,774.87,776.94,774.87,776.42,9100.0,774.87,776.94,774.87,776.42,9100.0
2016-12-05 15:55:00,776.61,777.43,774.03,774.04,17220.0,776.61,777.43,774.03,774.04,17220.0
2016-12-06 09:30:00,787.0,787.0,778.11,778.11,5263.0,787.0,787.0,778.11,778.11,5263.0
2016-12-06 09:35:00,779.7,782.25,778.13,780.99,5160.0,779.7,782.25,778.13,780.99,5160.0
2016-12-06 09:40:00,780.6,783.69,780.33,783.5,4460.0,780.6,783.69,780.33,783.5,4460.0
2016-12-06 09:45:00,782.25,783.89,781.25,782.12,7901.0,782.25,783.89,781.25,782.12,7901.0
2016-12-06 09:50:00,780.84,792.46,780.12,792.46,18629.0,780.84,792.46,780.12,792.46,18629.0
2016-12-06 09:55:00,790.8,791.53,787.0,787.0,15832.0,790.8,791.53,787.0,787.0,15832.0
2016-12-06 10:00:00,788.06,790.02,788.06,789.17,5209.0,788.06,790.02,788.06,789.17,5209.0
2016-12-06 10:05:00,788.11,790.42,788.05,790.05,2099.0,788.11,790.42,788.05,790.05,2099.0
2016-12-06 10:10:00,789.95,789.95,787.17,787.17,5627.0,789.95,789.95,787.17,787.17,5627.0
2016-12-06 10:15:00,787.57,787.84,784.22,785.6,4200.0,787.57,787.84,784.22,785.6,4200.0
2016-12-06 10:20:00,785.11,786.01,781.57,782.08,4140.0,785.11,786.01,781.57,782.08,4140.0
2016-12-06 10:25:00,780.11,783.55,780.11,782.27,4298.0,780.11,783.55,780.11,782.27,4298.0
2016-12-06 10:30:00,783.15,785.62,783.05,785.12,9814.0,783.15,785.62,783.05,785.12,9814.0
2016-12-06 10:35:00,785.11,785.45,782.29,783.15,4200.0,785.11,785.45,782.29,783.15,4200.0
2016-12-06 10:40:00,783.3,783.52,781.99,782.17,11100.0,783.3,783.52,781.99,782.17,11100.0
2016-12-06 10:45:00,782.38,784.09,781.54,783.7,9380.0,782.38,784.09,781.54,783.7,9380.0
2016-12-06 10:50:00,783.35,786.46,783.34,786.05,8684.0,783.35,786.46,783.34,786.05,8684.0
2016-12-06 10:55:00,785.16,787.99,784.81,787.49,6700.0,785.16,787.99,784.81,787.49,6700.0
2016-12-06 11:00:00,787.49,787.54,786.52,786.76,3798.0,787.49,787.54,786.52,786.76,3798.0
2016-12-06 11:05:00,786.99,790.0,786.99,787.89,11351.0,786.99,790.0,786.99,787.89,11351.0
2016-12-06 11:10:00,788.51,788.51,786.73,787.63,9616.0,788.51,788.51,786.73,787.63,9616.0
2016-12-06 11:15:00,787.17,787.7,786.65,787.26,3500.0,787.17,787.7,786.65,787.26,3500.0
2016-12-06 11:20:00,787.25,787.79,786.82,787.32,4373.0,787.25,787.79,786.82,787.32,4373.0
2016-12-06 11:25:00,787.13,789.32,787.13,788.48,6523.0,787.13,789.32,787.13,788.48,6523.0
2016-12-06 11:30:00,787.71,788.93,785.82,788.05,4700.0,787.71,788.93,785.82,788.05,4700.0
2016-12-06 11:35:00,787.42,787.59,785.8,785.8,800.0,787.42,787.59,785.8,785.8,800.0
2016-12-06 11:40:00,786.43,786.54,786.43,786.51,400.0,786.43,786.54,786.43,786.51,400.0
2016-12-06 11:45:00,786.8,787.29,785.52,785.53,1700.0,786.8,787.29,785.52,785.53,1700.0
2016-12-06 11:50:00,785.99,787.17,785.8,786.81,900.0,785.99,787.17,785.8,786.81,900.0
2016-12-06 11:55:00,787.2,788.96,787.2,788.46,5100.0,787.2,788.96,787.2,788.46,5100.0
2016-12-06 12:00:00,788.5,790.0,788.34,789.17,4608.0,788.5,790.0,788.34,789.17,4608.0
2016-12-06 12:05:00,789.38,789.5,788.84,789.21,2250.0,789.38,789.5,788.84,789.21,2250.0
2016-12-06 12:10:00,789.21,789.21,789.21,789.21,0.0,789.21,789.21,789.21,789.21,0.0
2016-12-06 12:15:00,789.84,789.84,788.87,789.11,700.0,789.84,789.84,788.87,789.11,700.0
2016-12-06 12:20:00,788.88,789.89,788.88,789.76,6057.0,788.88,789.89,788.88,789.76,6057.0
2016-12-06 12:25:00,789.27,789.27,788.41,788.91,800.0,789.27,789.27,788.41,788.91,800.0
2016-12-06 12:30:00,789.06,789.38,788.32,788.48,4442.0,789.06,789.38,788.32,788.48,4442.0
2016-12-06 12:35:00,788.34,789.25,787.85,787.86,695.0,788.34,789.25,787.85,787.86,695.0
2016-12-06 12:40:00,787.82,787.87,784.43,784.72,4701.0,787.82,787.87,784.43,784.72,4701.0
2016-12-06 12:45:00,784.75,785.45,784.71,785.39,1620.0,784.75,785.45,784.71,785.39,1620.0
2016-12-06 12:50:00,785.49,786.68,785.48,785.73,2300.0,785.49,786.68,785.48,785.73,2300.0
2016-12-06 12:55:00,785.79,786.73,785.79,786.73,1350.0,785.79,786.73,785.79,786.73,1350.0
2016-12-06 13:00:00,786.79,786.79,786.43,786.43,300.0,786.79,786.79,786.43,786.43,300.0
2016-12-06 13:05:00,786.98,787.08,785.49,785.49,4208.0,786.98,787.08,785.49,785.49,4208.0
2016-12-06 13:10:00,785.44,785.46,785.44,785.46,200.0,785.44,785.46,785.44,785.46,200.0
2016-12-06 13:15:00,785.79,786.25,785.42,786.25,1100.0,785.79,786.25,785.42,786.25,1100.0
2016-12-06 13:20:00,785.92,787.16,785.91,786.88,1300.0,785.92,787.16,785.91,786.88,1300.0
2016-12-06 13:25:00,787.28,787.28,787.05,787.05,400.0,787.28,787.28,787.05,787.05,400.0
2016-12-06 13:30:00,786.88,787.08,786.0,786.0,2800.0,786.88,787.08,786.0,786.0,2800.0
2016-12-06 13:35:00,786.02,786.38,786.02,786.27,600.0,786.02,786.38,786.02,786.27,600.0
2016-12-06 13:40:00,786.15,786.18,786.0,786.13,1100.0,786.15,786.18,786.0,786.13,1100.0
2016-12-06 13:45:00,786.13,786.13,785.77,785.77,500.0,786.13,786.13,785.77,785.77,500.0
2016-12-06 13:50:00,785.67,785.67,783.88,784.29,1800.0,785.67,785.67,783.88,784.29,1800.0
2016-12-06 13:55:00,784.12,784.12,783.87,783.99,500.0,784.12,784.12,783.87,783.99,500.0
2016-12-06 14:00:00,783.68,783.68,782.1,782.46,3419.0,783.68,783.68,782.1,782.46,3419.0
2016-12-06 14:05:00,783.39,783.87,781.99,781.99,4395.0,783.39,783.87,781.99,781.99,4395.0
2016-12-06 14:10:00,782.53,782.96,782.21,782.74,1900.0,782.53,782.96,782.21,782.74,1900.0
2016-12-06 14:15:00,782.71,782.71,780.26,780.26,2000.0,782.71,782.71,780.26,780.26,2000.0
2016-12-06 14:20:00,781.19,781.7,780.84,781.28,1300.0,781.19,781.7,780.84,781.28,1300.0
2016-12-06 14:25:00,781.76,782.48,781.76,782.3,1800.0,781.76,782.48,781.76,782.3,1800.0
2016-12-06 14:30:00,781.59,783.16,780.36,783.16,3700.0,781.59,783.16,780.36,783.16,3700.0
2016-12-06 14:35:00,782.83,783.68,782.73,783.18,600.0,782.83,783.68,782.73,783.18,600.0
2016-12-06 14:40:00,783.84,784.0,782.98,783.97,700.0,783.84,784.0,782.98,783.97,700.0
2016-12-06 14:45:00,783.94,784.71,783.17,784.71,1360.0,783.94,784.71,783.17,784.71,1360.0
2016-12-06 14:50:00,784.74,784.74,782.1,782.6,6039.0,784.74,784.74,782.1,782.6,6039.0
2016-12-06 14:55:00,782.42,782.75,781.79,782.75,800.0,782.42,782.75,781.79,782.75,800.0
2016-12-06 15:00:00,782.95,784.58,782.95,783.81,2800.0,782.95,784.58,782.95,783.81,2800.0
2016-12-06 15:05:00,783.57,784.26,783.56,784.26,1300.0,783.57,784.26,783.56,784.26,1300.0
2016-12-06 15:10:00,784.26,784.27,783.28,783.73,2500.0,784.26,784.27,783.28,783.73,2500.0
2016-12-06 15:15:00,783.35,783.75,783.14,783.75,1900.0,783.35,783.75,783.14,783.75,1900.0
2016-12-06 15:20:00,783.48,783.48,783.12,783.16,800.0,783.48,783.48,783.12,783.16,800.0
2016-12-06 15:25:00,783.7,783.72,783.12,783.22,1500.0,783.7,783.72,783.12,783.22,1500.0
2016-12-06 15:30:00,783.24,783.25,782.47,782.57,4688.0,783.24,783.25,782.47,782.57,4688.0
2016-12-06 15:35:00,782.58,783.17,781.42,781.42,4300.0,782.58,783.17,781.42,781.42,4300.0
2016-12-06 15:40:00,782.43,783.09,780.9,781.72,6130.0,782.43,783.09,780.9,781.72,6130.0
2016-12-06 15:45:00,781.11,781.98,780.27,781.98,7081.0,781.11,781.98,780.27,781.98,7081.0
2016-12-06 15:50:00,781.6,782.52,781.13,781.79,6607.0,781.6,782.52,781.13,781.79,6607.0
2016-12-06 15:55:00,781.74,781.74,778.96,780.0,24141.0,781.74,781.74,778.96,780.0,24141.0
2016-12-07 09:30:00,789.94,790.58,784.21,786.37,9953.0,789.94,790.58,784.21,786.37,9953.0
2016-12-07 09:35:00,786.31,789.0,784.99,788.04,3587.0,786.31,789.0,784.99,788.04,3587.0
2016-12-07 09:40:00,787.99,790.45,787.2,789.66,5278.0,787.99,790.45,787.2,789.66,5278.0
2016-12-07 09:45:00,789.83,792.04,789.52,790.89,7700.0,789.83,792.04,789.52,790.89,7700.0
2016-12-07 09:50:00,791.91,791.91,790.12,790.36,3050.0,791.91,791.91,790.12,790.36,3050.0
2016-12-07 09:55:00,790.94,791.81,789.48,790.4,9249.0,790.94,791.81,789.48,790.4,9249.0
2016-12-07 10:00:00,790.96,791.0,789.16,789.16,2800.0,790.96,791.0,789.16,789.16,2800.0
2016-12-07 10:05:00,789.15,789.19,786.67,786.97,1100.0,789.15,789.19,786.67,786.97,1100.0
2016-12-07 10:10:00,788.13,790.0,788.13,790.0,6993.0,788.13,790.0,788.13,790.0,6993.0
2016-12-07 10:15:00,790.41,790.84,789.09,789.09,5000.0,790.41,790.84,789.09,789.09,5000.0
2016-12-07 10:20:00,789.26,789.26,788.07,788.12,1600.0,789.26,789.26,788.07,788.12,1600.0
2016-12-07 10:25:00,788.42,790.02,788.09,789.37,2300.0,788.42,790.02,788.09,789.37,2300.0
2016-12-07 10:30:00,788.71,789.93,788.4,789.25,1922.0,788.71,789.93,788.4,789.25,1922.0
2016-12-07 10:35:00,789.65,791.0,789.07,789.08,4000.0,789.65,791.0,789.07,789.08,4000.0
2016-12-07 10:40:00,789.89,790.57,789.02,789.02,8097.0,789.89,790.57,789.02,789.02,8097.0
2016-12-07 10:45:00,788.71,788.71,787.24,787.24,2259.0,788.71,788.71,787.24,787.24,2259.0
2016-12-07 10:50:00,788.95,789.28,788.95,789.17,1100.0,788.95,789.28,788.95,789.17,1100.0
2016-12-07 10:55:00,789.64,791.34,789.02,789.02,6914.0,789.64,791.34,789.02,789.02,6914.0
2016-12-07 11:00:00,789.05,790.99,788.14,789.67,4400.0,789.05,790.99,788.14,789.67,4400.0
2016-12-07 11:05:00,789.51,790.55,788.96,790.43,2403.0,789.51,790.55,788.96,790.43,2403.0
2016-12-07 11:10:00,790.1,790.32,788.91,788.91,3200.0,790.1,790.32,788.91,788.91,3200.0
2016-12-07 11:15:00,789.6,790.5,789.49,790.5,4786.0,789.6,790.5,789.49,790.5,4786.0
2016-12-07 11:20:00,790.31,790.57,789.17,789.51,7100.0,790.31,790.57,789.17,789.51,7100.0
2016-12-07 11:25:00,789.42,790.65,789.42,790.27,3500.0,789.42,790.65,789.42,790.27,3500.0
2016-12-07 11:30:00,790.14,791.4,789.39,790.5,14370.0,790.14,791.4,789.39,790.5,14370.0
2016-12-07 11:35:00,790.96,793.49,790.96,793.31,5760.0,790.96,793.49,790.96,793.31,5760.0
2016-12-07 11:40:00,793.5,794.55,793.3,794.11,2200.0,793.5,794.55,793.3,794.11,2200.0
2016-12-07 11:45:00,794.51,798.35,794.4,797.93,4400.0,794.51,798.35,794.4,797.93,4400.0
2016-12-07 11:50:00,798.4,801.95,798.4,801.75,13036.0,798.4,801.95,798.4,801.75,13036.0
2016-12-07 11:55:00,801.75,805.8,801.58,804.82,15975.0,801.75,805.8,801.58,804.82,15975.0
2016-12-07 12:00:00,804.81,804.81,801.13,801.13,3936.0,804.81,804.81,801.13,801.13,3936.0
2016-12-07 12:05:00,801.69,803.76,801.69,803.6,2200.0,801.69,803.76,801.69,803.6,2200.0
2016-12-07 12:10:00,803.75,805.93,803.54,804.55,13986.0,803.75,805.93,803.54,804.55,13986.0
2016-12-07 12:15:00,804.56,804.71,804.0,804.13,2368.0,804.56,804.71,804.0,804.13,2368.0
2016-12-07 12:20:00,804.3,805.87,804.25,804.25,8434.0,804.3,805.87,804.25,804.25,8434.0
2016-12-07 12:25:00,804.28,805.14,804.24,804.55,4256.0,804.28,805.14,804.24,804.55,4256.0
2016-12-07 12:30:00,804.46,805.49,804.25,804.82,3758.0,804.46,805.49,804.25,804.82,3758.0
2016-12-07 12:35:00,805.01,805.01,803.51,803.51,3100.0,805.01,805.01,803.51,803.51,3100.0
2016-12-07 12:40:00,803.49,803.85,803.39,803.63,1900.0,803.49,803.85,803.39,803.63,1900.0
2016-12-07 12:45:00,803.57,803.57,802.95,803.13,2300.0,803.57,803.57,802.95,803.13,2300.0
2016-12-07 12:50:00,803.05,804.47,803.04,804.26,3900.0,803.05,804.47,803.04,804.26,3900.0
2016-12-07 12:55:00,803.95,804.55,803.84,803.84,600.0,803.95,804.55,803.84,803.84,600.0
2016-12-07 13:00:00,804.01,804.57,803.57,804.15,3700.0,804.01,804.57,803.57,804.15,3700.0
2016-12-07 13:05:00,804.12,804.28,803.46,803.65,5900.0,804.12,804.28,803.46,803.65,5900.0
2016-12-07 13:10:00,803.61,804.29,803.53,803.54,4162.0,803.61,804.29,803.53,803.54,4162.0
2016-12-07 13:15:00,803.84,803.89,803.57,803.89,598.0,803.84,803.89,803.57,803.89,598.0
2016-12-07 13:20:00,803.75,805.45,803.65,805.44,700.0,803.75,805.45,803.65,805.44,700.0
2016-12-07 13:25:00,804.87,805.02,804.45,804.45,1708.0,804.87,805.02,804.45,804.45,1708.0
2016-12-07 13:30:00,804.57,804.72,804.01,804.23,3400.0,804.57,804.72,804.01,804.23,3400.0
2016-12-07 13:35:00,804.44,804.57,803.91,803.91,2200.0,804.44,804.57,803.91,803.91,2200.0
2016-12-07 13:40:00,804.41,804.41,803.84,803.84,700.0,804.41,804.41,803.84,803.84,700.0
2016-12-07 13:45:00,803.82,803.82,803.82,803.82,100.0,803.82,803.82,803.82,803.82,100.0
2016-12-07 13:50:00,803.82,804.79,803.82,804.47,2182.0,803.82,804.79,803.82,804.47,2182.0
2016-12-07 13:55:00,804.53,804.79,804.25,804.42,1500.0,804.53,804.79,804.25,804.42,1500.0
2016-12-07 14:00:00,804.89,805.13,804.61,805.1,2400.0,804.89,805.13,804.61,805.1,2400.0
2016-12-07 14:05:00,804.97,806.0,804.97,806.0,1800.0,804.97,806.0,804.97,806.0,1800.0
2016-12-07 14:10:00,806.45,807.93,806.15,807.74,3751.0,806.45,807.93,806.15,807.74,3751.0
2016-12-07 14:15:00,807.58,808.13,807.15,808.03,4539.0,807.58,808.13,807.15,808.03,4539.0
2016-12-07 14:20:00,807.87,808.37,807.47,808.0,1850.0,807.87,808.37,807.47,808.0,1850.0
2016-12-07 14:25:00,807.87,808.05,806.81,806.81,800.0,807.87,808.05,806.81,806.81,800.0
2016-12-07 14:30:00,807.18,807.52,806.85,807.44,1206.0,807.18,807.52,806.85,807.44,1206.0
2016-12-07 14:35:00,807.48,807.48,807.48,807.48,100.0,807.48,807.48,807.48,807.48,100.0
2016-12-07 14:40:00,807.05,807.81,806.35,806.45,4813.0,807.05,807.81,806.35,806.45,4813.0
2016-12-07 14:45:00,806.57,806.98,806.57,806.98,620.0,806.57,806.98,806.57,806.98,620.0
2016-12-07 14:50:00,806.94,807.39,806.85,807.03,800.0,806.94,807.39,806.85,807.03,800.0
2016-12-07 14:55:00,806.62,807.18,806.58,806.8,1200.0,806.62,807.18,806.58,806.8,1200.0
2016-12-07 15:00:00,807.11,807.17,806.92,807.17,400.0,807.11,807.17,806.92,807.17,400.0
2016-12-07 15:05:00,807.07,807.79,806.84,807.49,4340.0,807.07,807.79,806.84,807.49,4340.0
2016-12-07 15:10:00,807.13,807.42,806.95,807.31,1950.0,807.13,807.42,806.95,807.31,1950.0
2016-12-07 15:15:00,807.7,808.11,807.34,807.75,2100.0,807.7,808.11,807.34,807.75,2100.0
2016-12-07 15:20:00,807.87,808.47,807.87,808.02,1800.0,807.87,808.47,807.87,808.02,1800.0
2016-12-07 15:25:00,808.04,809.28,808.03,809.2,9800.0,808.04,809.28,808.03,809.2,9800.0
2016-12-07 15:30:00,808.71,809.55,808.25,809.1,3900.0,808.71,809.55,808.25,809.1,3900.0
2016-12-07 15:35:00,809.2,809.76,809.2,809.42,3900.0,809.2,809.76,809.2,809.42,3900.0
2016-12-07 15:40:00,809.75,809.99,809.17,809.57,8400.0,809.75,809.99,809.17,809.57,8400.0
2016-12-07 15:45:00,809.78,809.95,808.86,809.18,8100.0,809.78,809.95,808.86,809.18,8100.0
2016-12-07 15:50:00,808.88,809.94,808.87,809.52,9400.0,808.88,809.94,808.87,809.52,9400.0
2016-12-07 15:55:00,809.49,810.0,809.01,809.47,23402.0,809.49,810.0,809.01,809.47,23402.0
2016-12-08 09:30:00,807.52,809.78,807.52,809.63,5252.0,807.52,809.78,807.52,809.63,5252.0
2016-12-08 09:35:00,807.2,811.26,807.2,811.26,4154.0,807.2,811.26,807.2,811.26,4154.0
2016-12-08 09:40:00,810.99,812.47,810.94,812.47,900.0,810.99,812.47,810.94,812.47,900.0
2016-12-08 09:45:00,812.47,812.51,811.07,811.99,1700.0,812.47,812.51,811.07,811.99,1700.0
2016-12-08 09:50:00,811.99,813.07,811.21,812.18,10408.0,811.99,813.07,811.21,812.18,10408.0
2016-12-08 09:55:00,812.24,813.22,810.5,813.06,3412.0,812.24,813.22,810.5,813.06,3412.0
2016-12-08 10:00:00,810.76,813.03,810.72,812.47,3200.0,810.76,813.03,810.72,812.47,3200.0
2016-12-08 10:05:00,811.0,813.21,811.0,812.77,2857.0,811.0,813.21,811.0,812.77,2857.0
2016-12-08 10:10:00,812.92,812.92,808.21,808.91,5533.0,812.92,812.92,808.21,808.91,5533.0
2016-12-08 10:15:00,809.97,810.73,809.97,810.34,700.0,809.97,810.73,809.97,810.34,700.0
2016-12-08 10:20:00,810.09,811.06,809.79,810.87,3000.0,810.09,811.06,809.79,810.87,3000.0
2016-12-08 10:25:00,810.11,811.34,809.53,811.34,5413.0,810.11,811.34,809.53,811.34,5413.0
2016-12-08 10:30:00,810.81,810.97,808.77,809.17,8630.0,810.81,810.97,808.77,809.17,8630.0
2016-12-08 10:35:00,809.16,810.86,806.53,809.51,7125.0,809.16,810.86,806.53,809.51,7125.0
2016-12-08 10:40:00,809.97,811.54,809.48,811.54,1300.0,809.97,811.54,809.48,811.54,1300.0
2016-12-08 10:45:00,810.5,810.58,809.74,809.74,600.0,810.5,810.58,809.74,809.74,600.0
2016-12-08 10:50:00,809.42,809.71,808.44,809.04,6003.0,809.42,809.71,808.44,809.04,6003.0
2016-12-08 10:55:00,809.32,809.48,808.03,808.32,6060.0,809.32,809.48,808.03,808.32,6060.0
2016-12-08 11:00:00,808.3,808.98,808.3,808.98,1000.0,808.3,808.98,808.3,808.98,1000.0
2016-12-08 11:05:00,808.95,809.05,808.46,808.82,2500.0,808.95,809.05,808.46,808.82,2500.0
2016-12-08 11:10:00,809.15,809.46,808.82,809.46,1300.0,809.15,809.46,808.82,809.46,1300.0
2016-12-08 11:15:00,809.32,809.41,808.68,809.08,3700.0,809.32,809.41,808.68,809.08,3700.0
2016-12-08 11:20:00,809.25,809.46,808.0,808.0,1300.0,809.25,809.46,808.0,808.0,1300.0
2016-12-08 11:25:00,809.09,809.09,809.09,809.09,500.0,809.09,809.09,809.09,809.09,500.0
2016-12-08 11:30:00,809.5,810.0,809.18,809.59,1700.0,809.5,810.0,809.18,809.59,1700.0
2016-12-08 11:35:00,808.89,809.32,807.2,808.7,1802.0,808.89,809.32,807.2,808.7,1802.0
2016-12-08 11:40:00,809.2,810.25,808.65,808.65,1404.0,809.2,810.25,808.65,808.65,1404.0
2016-12-08 11:45:00,808.62,809.57,808.57,808.95,1800.0,808.62,809.57,808.57,808.95,1800.0
2016-12-08 11:50:00,808.43,809.26,807.59,808.39,4251.0,808.43,809.26,807.59,808.39,4251.0
2016-12-08 11:55:00,808.27,809.08,807.64,808.32,3396.0,808.27,809.08,807.64,808.32,3396.0
2016-12-08 12:00:00,808.13,808.48,806.1,807.17,7714.0,808.13,808.48,806.1,807.17,7714.0
2016-12-08 12:05:00,807.91,807.91,807.17,807.5,1749.0,807.91,807.91,807.17,807.5,1749.0
2016-12-08 12:10:00,807.92,810.08,807.42,810.08,1456.0,807.92,810.08,807.42,810.08,1456.0
2016-12-08 12:15:00,809.55,809.56,808.84,809.0,400.0,809.55,809.56,808.84,809.0,400.0
2016-12-08 12:20:00,809.08,809.92,808.83,809.91,1852.0,809.08,809.92,808.83,809.91,1852.0
2016-12-08 12:25:00,809.89,809.89,809.89,809.89,400.0,809.89,809.89,809.89,809.89,400.0
2016-12-08 12:30:00,808.72,809.57,808.71,809.55,1982.0,808.72,809.57,808.71,809.55,1982.0
2016-12-08 12:35:00,809.25,809.6,808.78,809.6,983.0,809.25,809.6,808.78,809.6,983.0
2016-12-08 12:40:00,809.7,809.7,808.93,808.93,855.0,809.7,809.7,808.93,808.93,855.0
2016-12-08 12:45:00,809.06,810.69,809.06,810.69,906.0,809.06,810.69,809.06,810.69,906.0
2016-12-08 12:50:00,811.25,811.25,810.2,810.35,1810.0,811.25,811.25,810.2,810.35,1810.0
2016-12-08 12:55:00,810.35,812.07,810.32,811.21,1800.0,810.35,812.07,810.32,811.21,1800.0
2016-12-08 13:00:00,810.83,810.83,810.37,810.61,1524.0,810.83,810.83,810.37,810.61,1524.0
2016-12-08 13:05:00,811.0,811.05,809.7,809.7,2110.0,811.0,811.05,809.7,809.7,2110.0
2016-12-08 13:10:00,809.95,810.87,809.86,810.87,1161.0,809.95,810.87,809.86,810.87,1161.0
2016-12-08 13:15:00,810.13,810.13,810.13,810.13,100.0,810.13,810.13,810.13,810.13,100.0
2016-12-08 13:20:00,810.26,810.27,810.26,810.27,300.0,810.26,810.27,810.26,810.27,300.0
2016-12-08 13:25:00,809.78,810.63,809.78,810.63,400.0,809.78,810.63,809.78,810.63,400.0
2016-12-08 13:30:00,810.87,810.93,810.19,810.36,800.0,810.87,810.93,810.19,810.36,800.0
2016-12-08 13:35:00,810.94,812.21,810.94,811.39,300.0,810.94,812.21,810.94,811.39,300.0
2016-12-08 13:40:00,811.99,812.69,811.4,812.69,1812.0,811.99,812.69,811.4,812.69,1812.0
2016-12-08 13:45:00,812.64,813.39,812.53,812.53,1200.0,812.64,813.39,812.53,812.53,1200.0
2016-12-08 13:50:00,812.71,813.32,812.71,812.97,5354.0,812.71,813.32,812.71,812.97,5354.0
2016-12-08 13:55:00,813.01,813.01,813.01,813.01,100.0,813.01,813.01,813.01,813.01,100.0
2016-12-08 14:00:00,813.7,813.7,813.7,813.7,100.0,813.7,813.7,813.7,813.7,100.0
2016-12-08 14:05:00,813.48,813.49,812.44,812.53,1547.0,813.48,813.49,812.44,812.53,1547.0
2016-12-08 14:10:00,812.43,812.43,812.42,812.43,300.0,812.43,812.43,812.42,812.43,300.0
2016-12-08 14:15:00,812.22,812.22,812.22,812.22,100.0,812.22,812.22,812.22,812.22,100.0
2016-12-08 14:20:00,811.7,811.95,811.05,811.19,1246.0,811.7,811.95,811.05,811.19,1246.0
2016-12-08 14:25:00,809.75,810.65,809.75,810.36,700.0,809.75,810.65,809.75,810.36,700.0
2016-12-08 14:30:00,809.67,809.67,809.66,809.67,510.0,809.67,809.67,809.66,809.67,510.0
2016-12-08 14:35:00,810.01,810.02,802.2,805.98,20971.0,810.01,810.02,802.2,805.98,20971.0
2016-12-08 14:40:00,806.05,807.59,804.07,806.79,7947.0,806.05,807.59,804.07,806.79,7947.0
2016-12-08 14:45:00,806.2,806.9,806.2,806.9,1551.0,806.2,806.9,806.2,806.9,1551.0
2016-12-08 14:50:00,806.9,806.9,805.25,805.66,2808.0,806.9,806.9,805.25,805.66,2808.0
2016-12-08 14:55:00,806.12,807.05,806.09,806.61,1296.0,806.12,807.05,806.09,806.61,1296.0
2016-12-08 15:00:00,806.98,808.0,806.9,807.66,2300.0,806.98,808.0,806.9,807.66,2300.0
2016-12-08 15:05:00,807.72,809.23,807.68,809.23,5570.0,807.72,809.23,807.68,809.23,5570.0
2016-12-08 15:10:00,809.31,809.31,807.01,807.02,2910.0,809.31,809.31,807.01,807.02,2910.0
2016-12-08 15:15:00,807.04,807.92,807.04,807.69,1200.0,807.04,807.92,807.04,807.69,1200.0
2016-12-08 15:20:00,807.67,809.23,807.65,809.23,1320.0,807.67,809.23,807.65,809.23,1320.0
2016-12-08 15:25:00,809.16,809.17,809.16,809.17,200.0,809.16,809.17,809.16,809.17,200.0
2016-12-08 15:30:00,808.45,809.01,807.61,807.61,3400.0,808.45,809.01,807.61,807.61,3400.0
2016-12-08 15:35:00,807.93,808.64,807.54,807.54,2765.0,807.93,808.64,807.54,807.54,2765.0
2016-12-08 15:40:00,808.15,808.66,807.99,808.32,2960.0,808.15,808.66,807.99,808.32,2960.0
2016-12-08 15:45:00,808.28,808.76,807.04,807.65,6900.0,808.28,808.76,807.04,807.65,6900.0
2016-12-08 15:50:00,807.66,807.97,807.39,807.49,5900.0,807.66,807.97,807.39,807.49,5900.0
2016-12-08 15:55:00,807.49,808.13,806.74,807.69,15774.0,807.49,808.13,806.74,807.69,15774.0
2016-12-09 09:30:00,810.81,811.59,807.74,810.21,4427.0,810.81,811.59,807.74,810.21,4427.0
2016-12-09 09:35:00,809.67,809.67,806.91,806.91,1056.0,809.67,809.67,806.91,806.91,1056.0
2016-12-09 09:40:00,806.45,806.92,805.13,806.92,4114.0,806.45,806.92,805.13,806.92,4114.0
2016-12-09 09:45:00,805.53,806.02,805.53,806.02,300.0,805.53,806.02,805.53,806.02,300.0
2016-12-09 09:50:00,805.11,806.11,804.68,806.11,3940.0,805.11,806.11,804.68,806.11,3940.0
2016-12-09 09:55:00,805.56,805.69,805.56,805.69,300.0,805.56,805.69,805.56,805.69,300.0
2016-12-09 10:00:00,805.6,805.85,803.2,804.86,6300.0,805.6,805.85,803.2,804.86,6300.0
2016-12-09 10:05:00,804.26,804.26,802.12,802.13,794.0,804.26,804.26,802.12,802.13,794.0
2016-12-09 10:10:00,801.59,803.03,801.59,802.44,1907.0,801.59,803.03,801.59,802.44,1907.0
2016-12-09 10:15:00,802.64,802.64,800.18,801.12,6900.0,802.64,802.64,800.18,801.12,6900.0
2016-12-09 10:20:00,800.96,800.96,799.1,800.06,5940.0,800.96,800.96,799.1,800.06,5940.0
2016-12-09 10:25:00,800.03,800.48,800.03,800.48,400.0,800.03,800.48,800.03,800.48,400.0
2016-12-09 10:30:00,800.38,800.79,800.12,800.12,1650.0,800.38,800.79,800.12,800.12,1650.0
2016-12-09 10:35:00,800.29,801.15,800.01,801.07,20456.0,800.29,801.15,800.01,801.07,20456.0
2016-12-09 10:40:00,801.16,801.5,799.98,800.41,6220.0,801.16,801.5,799.98,800.41,6220.0
2016-12-09 10:45:00,801.03,802.21,801.03,802.08,3000.0,801.03,802.21,801.03,802.08,3000.0
2016-12-09 10:50:00,801.33,802.52,801.0,802.3,4100.0,801.33,802.52,801.0,802.3,4100.0
2016-12-09 10:55:00,803.45,804.0,802.02,803.7,6321.0,803.45,804.0,802.02,803.7,6321.0
2016-12-09 11:00:00,802.82,804.19,802.82,802.85,900.0,802.82,804.19,802.82,802.85,900.0
2016-12-09 11:05:00,804.21,805.0,803.75,804.59,3730.0,804.21,805.0,803.75,804.59,3730.0
2016-12-09 11:10:00,804.84,804.84,802.95,803.58,4312.0,804.84,804.84,802.95,803.58,4312.0
2016-12-09 11:15:00,803.37,804.55,802.78,804.55,1302.0,803.37,804.55,802.78,804.55,1302.0
2016-12-09 11:20:00,804.52,804.52,804.52,804.52,300.0,804.52,804.52,804.52,804.52,300.0
2016-12-09 11:25:00,803.75,804.67,803.45,804.63,5899.0,803.75,804.67,803.45,804.63,5899.0
2016-12-09 11:30:00,804.26,805.81,804.26,805.2,5493.0,804.26,805.81,804.26,805.2,5493.0
2016-12-09 11:35:00,805.75,806.43,805.27,805.27,2960.0,805.75,806.43,805.27,805.27,2960.0
2016-12-09 11:40:00,805.14,805.87,805.14,805.87,1501.0,805.14,805.87,805.14,805.87,1501.0
2016-12-09 11:45:00,805.77,807.55,805.77,807.55,1800.0,805.77,807.55,805.77,807.55,1800.0
2016-12-09 11:50:00,806.97,808.41,806.52,807.0,10469.0,806.97,808.41,806.52,807.0,10469.0
2016-12-09 11:55:00,807.25,807.39,804.18,806.51,4936.0,807.25,807.39,804.18,806.51,4936.0
2016-12-09 12:00:00,807.5,808.0,806.07,806.78,3002.0,807.5,808.0,806.07,806.78,3002.0
2016-12-09 12:05:00,806.54,806.54,804.88,806.24,2628.0,806.54,806.54,804.88,806.24,2628.0
2016-12-09 12:10:00,805.94,806.12,803.91,805.61,4301.0,805.94,806.12,803.91,805.61,4301.0
2016-12-09 12:15:00,805.01,806.22,804.95,804.95,3261.0,805.01,806.22,804.95,804.95,3261.0
2016-12-09 12:20:00,804.23,805.03,804.01,804.01,3696.0,804.23,805.03,804.01,804.01,3696.0
2016-12-09 12:25:00,804.03,804.59,803.62,804.59,1380.0,804.03,804.59,803.62,804.59,1380.0
2016-12-09 12:30:00,804.23,804.8,804.23,804.8,300.0,804.23,804.8,804.23,804.8,300.0
2016-12-09 12:35:00,805.33,805.44,805.21,805.31,691.0,805.33,805.44,805.21,805.31,691.0
2016-12-09 12:40:00,805.31,805.31,805.31,805.31,0.0,805.31,805.31,805.31,805.31,0.0
2016-12-09 12:45:00,805.06,805.75,805.06,805.68,700.0,805.06,805.75,805.06,805.68,700.0
2016-12-09 12:50:00,805.41,806.17,805.15,806.17,1600.0,805.41,806.17,805.15,806.17,1600.0
2016-12-09 12:55:00,805.98,806.17,805.69,806.17,400.0,805.98,806.17,805.69,806.17,400.0
2016-12-09 13:00:00,806.02,806.02,805.39,805.39,1884.0,806.02,806.02,805.39,805.39,1884.0
2016-12-09 13:05:00,804.97,805.6,804.77,805.46,6602.0,804.97,805.6,804.77,805.46,6602.0
2016-12-09 13:10:00,805.75,805.75,804.43,804.43,2800.0,805.75,805.75,804.43,804.43,2800.0
2016-12-09 13:15:00,804.0,804.67,803.45,804.46,3200.0,804.0,804.67,803.45,804.46,3200.0
2016-12-09 13:20:00,804.6,804.6,804.51,804.52,7325.0,804.6,804.6,804.51,804.52,7325.0
2016-12-09 13:25:00,804.14,804.83,804.11,804.51,6000.0,804.14,804.83,804.11,804.51,6000.0
2016-12-09 13:30:00,804.47,804.47,802.86,802.87,1300.0,804.47,804.47,802.86,802.87,1300.0
2016-12-09 13:35:00,803.04,804.35,803.04,804.35,2200.0,803.04,804.35,803.04,804.35,2200.0
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 13:45:00,804.06,804.06,804.06,804.06,0.0,804.06,804.06,804.06,804.06,0.0
2016-12-09 13:50:00,804.29,805.51,804.29,805.51,700.0,804.29,805.51,804.29,805.51,700.0
2016-12-09 13:55:00,805.32,805.55,804.14,804.14,1100.0,805.32,805.55,804.14,804.14,1100.0
2016-12-09 14:00:00,804.6,805.04,804.6,805.04,1000.0,804.6,805.04,804.6,805.04,1000.0
2016-12-09 14:05:00,805.46,805.58,804.91,805.42,1209.0,805.46,805.58,804.91,805.42,1209.0
2016-12-09 14:10:00,805.12,805.12,804.33,804.41,500.0,805.12,805.12,804.33,804.41,500.0
2016-12-09 14:15:00,804.09,804.09,803.84,803.85,600.0,804.09,804.09,803.84,803.85,600.0
2016-12-09 14:20:00,804.07,804.07,803.37,803.37,1000.0,804.07,804.07,803.37,803.37,1000.0
2016-12-09 14:25:00,802.92,803.41,802.92,803.41,200.0,802.92,803.41,802.92,803.41,200.0
2016-12-09 14:30:00,803.21,804.51,803.21,804.5,2313.0,803.21,804.51,803.21,804.5,2313.0
2016-12-09 14:35:00,804.07,804.07,803.65,803.65,400.0,804.07,804.07,803.65,803.65,400.0
2016-12-09 14:40:00,804.06,804.12,803.49,803.49,1840.0,804.06,804.12,803.49,803.49,1840.0
2016-12-09 14:45:00,803.4,804.33,803.4,804.33,2072.0,803.4,804.33,803.4,804.33,2072.0
2016-12-09 14:50:00,804.45,804.72,804.45,804.72,600.0,804.45,804.72,804.45,804.72,600.0
2016-12-09 14:55:00,804.81,804.81,804.37,804.63,300.0,804.81,804.81,804.37,804.63,300.0
2016-12-09 15:00:00,804.48,804.99,804.28,804.71,16600.0,804.48,804.99,804.28,804.71,16600.0
2016-12-09 15:05:00,804.52,804.69,803.43,803.43,2583.0,804.52,804.69,803.43,803.43,2583.0
2016-12-09 15:10:00,803.83,803.83,803.36,803.36,1100.0,803.83,803.83,803.36,803.36,1100.0
2016-12-09 15:15:00,803.35,804.45,803.35,804.45,2738.0,803.35,804.45,803.35,804.45,2738.0
2016-12-09 15:20:00,804.36,804.52,804.28,804.52,500.0,804.36,804.52,804.28,804.52,500.0
2016-12-09 15:25:00,804.27,804.32,803.61,803.61,2000.0,804.27,804.32,803.61,803.61,2000.0
2016-12-09 15:30:00,804.2,804.64,803.15,803.15,2200.0,804.2,804.64,803.15,803.15,2200.0
2016-12-09 15:35:00,803.11,803.45,803.1,803.42,1000.0,803.11,803.45,803.1,803.42,1000.0
2016-12-09 15:40:00,803.17,803.58,802.37,802.51,17902.0,803.17,803.58,802.37,802.51,17902.0
2016-12-09 15:45:00,802.73,802.96,801.87,802.12,9473.0,802.73,802.96,801.87,802.12,9473.0
2016-12-09 15:50:00,802.04,802.58,802.04,802.58,4200.0,802.04,802.58,802.04,802.58,4200.0
2016-12-09 15:55:00,802.46,802.48,801.73,802.06,6747.0,802.46,802.48,801.73,802.06,6747.0
2016-12-12 09:30:00,802.47,805.98,801.54,802.75,5447.0,802.47,805.98,801.54,802.75,5447.0
2016-12-12 09:35:00,803.07,803.64,801.07,802.3,700.0,803.07,803.64,801.07,802.3,700.0
2016-12-12 09:40:00,800.26,803.03,800.26,800.27,1500.0,800.26,803.03,800.26,800.27,1500.0
2016-12-12 09:45:00,802.61,802.62,800.91,801.89,1150.0,802.61,802.62,800.91,801.89,1150.0
2016-12-12 09:50:00,802.48,803.32,801.91,802.51,3299.0,802.48,803.32,801.91,802.51,3299.0
2016-12-12 09:55:00,803.05,803.05,801.11,803.04,1032.0,803.05,803.05,801.11,803.04,1032.0
2016-12-12 10:00:00,803.04,803.6,801.69,801.69,800.0,803.04,803.6,801.69,801.69,800.0
2016-12-12 10:05:00,802.45,803.25,802.45,803.04,1000.0,802.45,803.25,802.45,803.04,1000.0
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 10:15:00,803.0,803.0,803.0,803.0,0.0,803.0,803.0,803.0,803.0,0.0
2016-12-12 10:20:00,802.56,802.93,802.41,802.93,2400.0,802.56,802.93,802.41,802.93,2400.0
2016-12-12 10:25:00,803.59,804.01,803.59,804.01,200.0,803.59,804.01,803.59,804.01,200.0
2016-12-12 10:30:00,804.24,804.57,804.13,804.13,600.0,804.24,804.57,804.13,804.13,600.0
2016-12-12 10:35:00,803.01,803.01,803.01,803.01,200.0,803.01,803.01,803.01,803.01,200.0
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 10:45:00,801.61,801.61,801.61,801.61,0.0,801.61,801.61,801.61,801.61,0.0
2016-12-12 10:50:00,800.74,801.53,799.54,801.36,10814.0,800.74,801.53,799.54,801.36,10814.0
2016-12-12 10:55:00,800.46,800.46,800.31,800.38,400.0,800.46,800.46,800.31,800.38,400.0
2016-12-12 11:00:00,799.59,800.35,798.67,799.91,3169.0,799.59,800.35,798.67,799.91,3169.0
2016-12-12 11:05:00,799.07,800.28,798.58,799.67,10000.0,799.07,800.28,798.58,799.67,10000.0
2016-12-12 11:10:00,799.62,800.74,799.61,800.22,5500.0,799.62,800.74,799.61,800.22,5500.0
2016-12-12 11:15:00,800.3,802.03,800.06,802.03,6100.0,800.3,802.03,800.06,802.03,6100.0
2016-12-12 11:20:00,802.02,802.75,801.94,801.94,900.0,802.02,802.75,801.94,801.94,900.0
2016-12-12 11:25:00,801.41,802.18,801.41,801.87,700.0,801.41,802.18,801.41,801.87,700.0
2016-12-12 11:30:00,801.66,802.5,801.43,801.49,2689.0,801.66,802.5,801.43,801.49,2689.0
2016-12-12 11:35:00,800.91,801.6,800.91,801.29,400.0,800.91,801.6,800.91,801.29,400.0
2016-12-12 11:40:00,801.11,801.84,801.11,801.78,900.0,801.11,801.84,801.11,801.78,900.0
2016-12-12 11:45:00,801.08,801.16,800.15,800.85,3665.0,801.08,801.16,800.15,800.85,3665.0
2016-12-12 11:50:00,800.32,800.8,800.32,800.8,300.0,800.32,800.8,800.32,800.8,300.0
2016-12-12 11:55:00,800.04,801.38,799.94,801.38,3800.0,800.04,801.38,799.94,801.38,3800.0
2016-12-12 12:00:00,801.0,801.0,798.81,799.2,1100.0,801.0,801.0,798.81,799.2,1100.0
2016-12-12 12:05:00,798.89,799.68,798.89,799.14,500.0,798.89,799.68,798.89,799.14,500.0
2016-12-12 12:10:00,799.58,799.58,797.89,798.64,700.0,799.58,799.58,797.89,798.64,700.0
2016-12-12 12:15:00,797.83,798.36,796.57,798.36,700.0,797.83,798.36,796.57,798.36,700.0
2016-12-12 12:20:00,796.87,798.26,796.58,798.22,500.0,796.87,798.26,796.58,798.22,500.0
2016-12-12 12:25:00,797.97,798.73,797.78,798.29,1268.0,797.97,798.73,797.78,798.29,1268.0
2016-12-12 12:30:00,799.27,799.27,798.82,799.25,700.0,799.27,799.27,798.82,799.25,700.0
2016-12-12 12:35:00,799.35,799.67,798.96,799.67,800.0,799.35,799.67,798.96,799.67,800.0
2016-12-12 12:40:00,799.74,799.74,799.62,799.62,400.0,799.74,799.74,799.62,799.62,400.0
2016-12-12 12:45:00,799.74,799.74,799.74,799.74,300.0,799.74,799.74,799.74,799.74,300.0
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 12:55:00,799.7,799.7,799.7,799.7,0.0,799.7,799.7,799.7,799.7,0.0
2016-12-12 13:00:00,798.79,799.42,798.7,799.42,1800.0,798.79,799.42,798.7,799.42,1800.0
2016-12-12 13:05:00,799.4,799.6,798.75,799.38,1200.0,799.4,799.6,798.75,799.38,1200.0
2016-12-12 13:10:00,799.75,800.07,799.27,799.58,1300.0,799.75,800.07,799.27,799.58,1300.0
2016-12-12 13:15:00,799.79,801.11,799.45,800.8,2122.0,799.79,801.11,799.45,800.8,2122.0
2016-12-12 13:20:00,801.1,801.1,799.3,799.3,400.0,801.1,801.1,799.3,799.3,400.0
2016-12-12 13:25:00,799.35,801.06,799.27,801.05,1712.0,799.35,801.06,799.27,801.05,1712.0
2016-12-12 13:30:00,800.8,800.8,800.47,800.47,200.0,800.8,800.8,800.47,800.47,200.0
2016-12-12 13:35:00,800.84,802.04,800.6,801.18,1749.0,800.84,802.04,800.6,801.18,1749.0
2016-12-12 13:40:00,801.61,801.67,801.3,801.46,1300.0,801.61,801.67,801.3,801.46,1300.0
2016-12-12 13:45:00,801.28,801.57,800.77,801.46,1600.0,801.28,801.57,800.77,801.46,1600.0
2016-12-12 13:50:00,801.72,801.91,801.55,801.81,1175.0,801.72,801.91,801.55,801.81,1175.0
2016-12-12 13:55:00,801.46,801.57,800.53,801.57,1200.0,801.46,801.57,800.53,801.57,1200.0
2016-12-12 14:00:00,801.42,801.7,800.9,801.7,1400.0,801.42,801.7,800.9,801.7,1400.0
2016-12-12 14:05:00,800.62,801.14,800.61,801.14,300.0,800.62,801.14,800.61,801.14,300.0
2016-12-12 14:10:00,802.04,802.36,801.64,802.25,2500.0,802.04,802.36,801.64,802.25,2500.0
2016-12-12 14:15:00,801.75,802.26,801.71,801.73,1600.0,801.75,802.26,801.71,801.73,1600.0
2016-12-12 14:20:00,800.96,800.96,800.96,800.96,100.0,800.96,800.96,800.96,800.96,100.0
2016-12-12 14:25:00,801.5,801.58,801.5,801.58,200.0,801.5,801.58,801.5,801.58,200.0
2016-12-12 14:30:00,801.58,801.58,801.58,801.58,0.0,801.58,801.58,801.58,801.58,0.0
2016-12-12 14:35:00,801.43,801.43,800.94,800.98,500.0,801.43,801.43,800.94,800.98,500.0
2016-12-12 14:40:00,801.15,801.15,799.43,799.43,2035.0,801.15,801.15,799.43,799.43,2035.0
2016-12-12 14:45:00,799.93,800.02,799.46,800.02,500.0,799.93,800.02,799.46,800.02,500.0
2016-12-12 14:50:00,799.68,800.05,799.68,800.0,516.0,799.68,800.05,799.68,800.0,516.0
2016-12-12 14:55:00,800.0,800.6,800.0,800.04,1594.0,800.0,800.6,800.0,800.04,1594.0
2016-12-12 15:00:00,800.57,800.57,800.17,800.43,300.0,800.57,800.57,800.17,800.43,300.0
2016-12-12 15:05:00,800.79,800.85,800.57,800.85,500.0,800.79,800.85,800.57,800.85,500.0
2016-12-12 15:10:00,800.85,801.25,800.29,800.29,1300.0,800.85,801.25,800.29,800.29,1300.0
2016-12-12 15:15:00,800.43,800.73,800.0,800.0,700.0,800.43,800.73,800.0,800.0,700.0
2016-12-12 15:20:00,800.13,800.71,800.03,800.33,600.0,800.13,800.71,800.03,800.33,600.0
2016-12-12 15:25:00,800.01,800.7,799.96,800.34,700.0,800.01,800.7,799.96,800.34,700.0
2016-12-12 15:30:00,800.45,802.25,800.43,802.25,2710.0,800.45,802.25,800.43,802.25,2710.0
2016-12-12 15:35:00,801.76,802.24,801.74,802.24,3511.0,801.76,802.24,801.74,802.24,3511.0
2016-12-12 15:40:00,802.47,802.56,801.74,802.04,3200.0,802.47,802.56,801.74,802.04,3200.0
2016-12-12 15:45:00,802.53,803.08,801.79,801.79,3168.0,802.53,803.08,801.79,801.79,3168.0
2016-12-12 15:50:00,802.25,802.92,802.0,802.08,4063.0,802.25,802.92,802.0,802.08,4063.0
2016-12-12 15:55:00,802.55,802.93,801.27,801.66,11689.0,802.55,802.93,801.27,801.66,11689.0
2016-12-13 09:30:00,802.9,807.87,802.9,807.0,2002.0,802.9,807.87,802.9,807.0,2002.0
2016-12-13 09:35:00,806.13,808.8,804.87,806.11,3178.0,806.13,808.8,804.87,806.11,3178.0
2016-12-13 09:40:00,807.2,808.87,806.98,807.71,2253.0,807.2,808.87,806.98,807.71,2253.0
2016-12-13 09:45:00,807.11,807.11,802.76,802.76,700.0,807.11,807.11,802.76,802.76,700.0
2016-12-13 09:50:00,802.96,804.62,802.95,804.57,1139.0,802.96,804.62,802.95,804.57,1139.0
2016-12-13 09:55:00,804.04,804.5,803.0,804.5,1782.0,804.04,804.5,803.0,804.5,1782.0
2016-12-13 10:00:00,804.39,806.42,804.29,806.25,945.0,804.39,806.42,804.29,806.25,945.0
2016-12-13 10:05:00,806.33,806.33,806.22,806.23,800.0,806.33,806.33,806.22,806.23,800.0
2016-12-13 10:10:00,806.29,806.29,806.29,806.29,100.0,806.29,806.29,806.29,806.29,100.0
2016-12-13 10:15:00,805.62,806.22,805.51,806.22,1300.0,805.62,806.22,805.51,806.22,1300.0
2016-12-13 10:20:00,806.03,806.63,805.67,806.13,1000.0,806.03,806.63,805.67,806.13,1000.0
2016-12-13 10:25:00,805.41,805.41,805.4,805.41,100.0,805.41,805.41,805.4,805.41,100.0
2016-12-13 10:30:00,805.17,805.17,805.08,805.08,804.0,805.17,805.17,805.08,805.08,804.0
2016-12-13 10:35:00,804.57,806.13,804.18,806.13,2099.0,804.57,806.13,804.18,806.13,2099.0
2016-12-13 10:40:00,806.09,806.09,804.93,805.7,3686.0,806.09,806.09,804.93,805.7,3686.0
2016-12-13 10:45:00,805.65,805.65,805.12,805.12,1400.0,805.65,805.65,805.12,805.12,1400.0
2016-12-13 10:50:00,805.3,805.3,805.3,805.3,100.0,805.3,805.3,805.3,805.3,100.0
2016-12-13 10:55:00,805.01,805.46,805.01,805.46,1000.0,805.01,805.46,805.01,805.46,1000.0
2016-12-13 11:00:00,805.33,805.72,805.03,805.03,1052.0,805.33,805.72,805.03,805.03,1052.0
2016-12-13 11:05:00,804.67,805.67,804.22,805.63,3304.0,804.67,805.67,804.22,805.63,3304.0
2016-12-13 11:10:00,804.55,805.71,804.55,805.05,808.0,804.55,805.71,804.55,805.05,808.0
2016-12-13 11:15:00,805.61,805.61,804.84,805.18,2147.0,805.61,805.61,804.84,805.18,2147.0
2016-12-13 11:20:00,805.77,805.78,805.56,805.66,600.0,805.77,805.78,805.56,805.66,600.0
2016-12-13 11:25:00,805.92,806.02,805.25,805.25,600.0,805.92,806.02,805.25,805.25,600.0
2016-12-13 11:30:00,805.25,805.25,804.79,804.89,1121.0,805.25,805.25,804.79,804.89,1121.0
2016-12-13 11:35:00,804.86,806.59,804.86,805.41,7181.0,804.86,806.59,804.86,805.41,7181.0
2016-12-13 11:40:00,806.81,807.55,806.08,807.0,2100.0,806.81,807.55,806.08,807.0,2100.0
2016-12-13 11:45:00,806.16,806.83,806.16,806.83,200.0,806.16,806.83,806.16,806.83,200.0
2016-12-13 11:50:00,806.22,807.53,806.22,806.66,2300.0,806.22,807.53,806.22,806.66,2300.0
2016-12-13 11:55:00,806.53,807.15,806.27,806.56,1600.0,806.53,807.15,806.27,806.56,1600.0
2016-12-13 12:00:00,807.95,808.95,807.43,807.71,3567.0,807.95,808.95,807.43,807.71,3567.0
2016-12-13 12:05:00,807.3,807.72,806.96,807.72,600.0,807.3,807.72,806.96,807.72,600.0
2016-12-13 12:10:00,807.87,807.95,807.57,807.57,796.0,807.87,807.95,807.57,807.57,796.0
2016-12-13 12:15:00,807.74,807.74,806.51,807.26,2641.0,807.74,807.74,806.51,807.26,2641.0
2016-12-13 12:20:00,807.29,807.29,806.1,806.2,4058.0,807.29,807.29,806.1,806.2,4058.0
2016-12-13 12:25:00,806.28,806.7,806.27,806.41,2705.0,806.28,806.7,806.27,806.41,2705.0
2016-12-13 12:30:00,806.5,806.5,806.5,806.5,200.0,806.5,806.5,806.5,806.5,200.0
2016-12-13 12:35:00,806.59,806.59,804.84,806.03,7666.0,806.59,806.59,804.84,806.03,7666.0
2016-12-13 12:40:00,804.84,805.27,804.57,804.79,1068.0,804.84,805.27,804.57,804.79,1068.0
2016-12-13 12:45:00,804.6,805.24,804.33,805.16,2933.0,804.6,805.24,804.33,805.16,2933.0
2016-12-13 12:50:00,804.59,804.59,804.17,804.31,987.0,804.59,804.59,804.17,804.31,987.0
2016-12-13 12:55:00,804.4,804.49,803.8,803.8,1900.0,804.4,804.49,803.8,803.8,1900.0
2016-12-13 13:00:00,804.05,804.42,803.7,803.94,2365.0,804.05,804.42,803.7,803.94,2365.0
2016-12-13 13:05:00,804.13,804.36,804.12,804.36,500.0,804.13,804.36,804.12,804.36,500.0
2016-12-13 13:10:00,804.29,804.49,804.29,804.39,700.0,804.29,804.49,804.29,804.39,700.0
2016-12-13 13:15:00,804.67,804.67,804.67,804.67,300.0,804.67,804.67,804.67,804.67,300.0
2016-12-13 13:20:00,805.03,805.22,805.03,805.22,300.0,805.03,805.22,805.03,805.22,300.0
2016-12-13 13:25:00,805.22,805.5,805.22,805.5,500.0,805.22,805.5,805.22,805.5,500.0
2016-12-13 13:30:00,805.06,805.51,805.06,805.51,200.0,805.06,805.51,805.06,805.51,200.0
2016-12-13 13:35:00,805.1,805.9,805.1,805.22,1900.0,805.1,805.9,805.1,805.22,1900.0
2016-12-13 13:40:00,805.19,805.19,805.19,805.19,300.0,805.19,805.19,805.19,805.19,300.0
2016-12-13 13:45:00,805.19,805.43,805.19,805.43,300.0,805.19,805.43,805.19,805.43,300.0
2016-12-13 13:50:00,804.87,804.87,804.87,804.87,100.0,804.87,804.87,804.87,804.87,100.0
2016-12-13 13:55:00,804.55,805.66,804.53,805.66,1800.0,804.55,805.66,804.53,805.66,1800.0
2016-12-13 14:00:00,805.93,805.95,805.16,805.16,700.0,805.93,805.95,805.16,805.16,700.0
2016-12-13 14:05:00,805.16,805.16,805.16,805.16,100.0,805.16,805.16,805.16,805.16,100.0
2016-12-13 14:10:00,804.94,805.08,804.54,804.99,1332.0,804.94,805.08,804.54,804.99,1332.0
2016-12-13 14:15:00,805.04,805.05,805.04,805.04,300.0,805.04,805.05,805.04,805.04,300.0
2016-12-13 14:20:00,805.39,805.39,804.8,805.08,700.0,805.39,805.39,804.8,805.08,700.0
2016-12-13 14:25:00,805.19,805.19,804.9,804.9,200.0,805.19,805.19,804.9,804.9,200.0
2016-12-13 14:30:00,804.9,805.04,804.67,804.71,1750.0,804.9,805.04,804.67,804.71,1750.0
2016-12-13 14:35:00,804.39,804.65,804.39,804.65,300.0,804.39,804.65,804.39,804.65,300.0
2016-12-13 14:40:00,804.92,804.92,804.92,804.92,348.0,804.92,804.92,804.92,804.92,348.0
2016-12-13 14:45:00,804.94,804.99,804.17,804.9,4093.0,804.94,804.99,804.17,804.9,4093.0
2016-12-13 14:50:00,804.84,805.28,803.84,803.84,7200.0,804.84,805.28,803.84,803.84,7200.0
2016-12-13 14:55:00,803.89,803.89,803.75,803.75,200.0,803.89,803.89,803.75,803.75,200.0
2016-12-13 15:00:00,803.53,803.53,803.53,803.53,100.0,803.53,803.53,803.53,803.53,100.0
2016-12-13 15:05:00,803.52,804.52,803.01,804.52,750.0,803.52,804.52,803.01,804.52,750.0
2016-12-13 15:10:00,804.5,804.5,804.5,804.5,100.0,804.5,804.5,804.5,804.5,100.0
2016-12-13 15:15:00,804.11,804.24,804.11,804.24,200.0,804.11,804.24,804.11,804.24,200.0
2016-12-13 15:20:00,804.49,804.97,804.21,804.21,1800.0,804.49,804.97,804.21,804.21,1800.0
2016-12-13 15:25:00,804.2,804.2,803.66,803.87,900.0,804.2,804.2,803.66,803.87,900.0
2016-12-13 15:30:00,803.42,804.09,803.42,803.91,500.0,803.42,804.09,803.42,803.91,500.0
2016-12-13 15:35:00,804.0,804.15,803.52,803.85,2000.0,804.0,804.15,803.52,803.85,2000.0
2016-12-13 15:40:00,804.2,804.2,803.53,803.53,2255.0,804.2,804.2,803.53,803.53,2255.0
2016-12-13 15:45:00,803.44,803.95,803.44,803.59,1800.0,803.44,803.95,803.44,803.59,1800.0
2016-12-13 15:50:00,803.37,803.76,803.11,803.11,1869.0,803.37,803.76,803.11,803.11,1869.0
2016-12-13 15:55:00,803.84,803.9,802.08,802.39,9371.0,803.84,803.9,802.08,802.39,9371.0
2016-12-14 09:30:00,800.0,802.95,800.0,800.95,2368.0,800.0,802.95,800.0,800.95,2368.0
2016-12-14 09:35:00,800.22,800.92,799.42,800.08,1000.0,800.22,800.92,799.42,800.08,1000.0
2016-12-14 09:40:00,800.08,804.92,800.07,803.05,800.0,800.08,804.92,800.07,803.05,800.0
2016-12-14 09:45:00,799.57,801.99,799.57,801.99,400.0,799.57,801.99,799.57,801.99,400.0
2016-12-14 09:50:00,802.4,802.4,801.16,801.16,400.0,802.4,802.4,801.16,801.16,400.0
2016-12-14 09:55:00,800.61,803.0,800.5,800.5,300.0,800.61,803.0,800.5,800.5,300.0
2016-12-14 10:00:00,800.47,800.89,800.12,800.12,500.0,800.47,800.89,800.12,800.12,500.0
2016-12-14 10:05:00,800.12,800.85,799.96,799.98,1031.0,800.12,800.85,799.96,799.98,1031.0
2016-12-14 10:10:00,799.53,799.55,798.72,799.55,1000.0,799.53,799.55,798.72,799.55,1000.0
2016-12-14 10:15:00,799.16,800.23,798.52,799.65,1864.0,799.16,800.23,798.52,799.65,1864.0
2016-12-14 10:20:00,799.86,799.86,799.17,799.17,500.0,799.86,799.86,799.17,799.17,500.0
2016-12-14 10:25:00,799.74,800.03,799.24,800.03,400.0,799.74,800.03,799.24,800.03,400.0
2016-12-14 10:30:00,799.19,799.19,798.31,798.71,600.0,799.19,799.19,798.31,798.71,600.0
2016-12-14 10:35:00,797.77,797.8,797.41,797.8,3260.0,797.77,797.8,797.41,797.8,3260.0
2016-12-14 10:40:00,796.7,797.91,796.65,796.65,4048.0,796.7,797.91,796.65,796.65,4048.0
2016-12-14 10:45:00,796.15,796.92,794.47,794.74,2700.0,796.15,796.92,794.47,794.74,2700.0
2016-12-14 10:50:00,794.83,795.98,793.62,793.62,1287.0,794.83,795.98,793.62,793.62,1287.0
2016-12-14 10:55:00,793.62,793.62,790.55,792.43,5502.0,793.62,793.62,790.55,792.43,5502.0
2016-12-14 11:00:00,792.67,793.14,791.36,792.34,2402.0,792.67,793.14,791.36,792.34,2402.0
2016-12-14 11:05:00,791.98,792.44,790.54,790.54,700.0,791.98,792.44,790.54,790.54,700.0
2016-12-14 11:10:00,790.64,790.64,789.55,789.6,2494.0,790.64,790.64,789.55,789.6,2494.0
2016-12-14 11:15:00,789.8,790.52,789.29,790.42,2602.0,789.8,790.52,789.29,790.42,2602.0
2016-12-14 11:20:00,790.51,790.75,789.09,789.63,2950.0,790.51,790.75,789.09,789.63,2950.0
2016-12-14 11:25:00,788.57,789.66,787.97,789.44,2518.0,788.57,789.66,787.97,789.44,2518.0
2016-12-14 11:30:00,789.68,790.83,789.68,790.63,1035.0,789.68,790.83,789.68,790.63,1035.0
2016-12-14 11:35:00,790.33,790.33,790.33,790.33,100.0,790.33,790.33,790.33,790.33,100.0
2016-12-14 11:40:00,790.38,791.04,790.27,790.56,715.0,790.38,791.04,790.27,790.56,715.0
2016-12-14 11:45:00,790.47,793.7,790.47,792.6,3037.0,790.47,793.7,790.47,792.6,3037.0
2016-12-14 11:50:00,792.34,792.34,792.31,792.31,200.0,792.34,792.34,792.31,792.31,200.0
2016-12-14 11:55:00,790.8,792.43,790.8,792.38,7005.0,790.8,792.43,790.8,792.38,7005.0
2016-12-14 12:00:00,791.68,792.4,791.41,792.4,5937.0,791.68,792.4,791.41,792.4,5937.0
2016-12-14 12:05:00,792.4,792.4,792.03,792.09,900.0,792.4,792.4,792.03,792.09,900.0
2016-12-14 12:10:00,791.8,791.8,790.75,791.37,880.0,791.8,791.8,790.75,791.37,880.0
2016-12-14 12:15:00,791.56,792.0,791.04,791.04,2195.0,791.56,792.0,791.04,791.04,2195.0
2016-12-14 12:20:00,791.22,792.07,791.22,792.07,1708.0,791.22,792.07,791.22,792.07,1708.0
2016-12-14 12:25:00,791.88,792.7,791.82,792.7,1100.0,791.88,792.7,791.82,792.7,1100.0
2016-12-14 12:30:00,792.68,793.75,792.4,793.75,1461.0,792.68,793.75,792.4,793.75,1461.0
2016-12-14 12:35:00,794.0,794.08,793.52,793.99,2986.0,794.0,794.08,793.52,793.99,2986.0
2016-12-14 12:40:00,793.73,794.29,793.73,794.29,700.0,793.73,794.29,793.73,794.29,700.0
2016-12-14 12:45:00,794.3,794.3,794.0,794.0,600.0,794.3,794.3,794.0,794.0,600.0
2016-12-14 12:50:00,794.0,794.0,794.0,794.0,0.0,794.0,794.0,794.0,794.0,0.0
2016-12-14 12:55:00,794.15,794.32,794.15,794.32,200.0,794.15,794.32,794.15,794.32,200.0
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 13:05:00,794.42,794.42,794.42,794.42,0.0,794.42,794.42,794.42,794.42,0.0
2016-12-14 13:10:00,794.17,794.17,793.99,793.99,300.0,794.17,794.17,793.99,793.99,300.0
2016-12-14 13:15:00,794.26,794.42,793.5,793.5,1608.0,794.26,794.42,793.5,793.5,1608.0
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 13:25:00,793.11,793.11,793.11,793.11,0.0,793.11,793.11,793.11,793.11,0.0
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 13:35:00,792.93,792.93,792.93,792.93,0.0,792.93,792.93,792.93,792.93,0.0
2016-12-14 13:40:00,793.42,793.53,793.42,793.53,300.0,793.42,793.53,793.42,793.53,300.0
2016-12-14 13:45:00,793.15,793.15,793.02,793.02,200.0,793.15,793.15,793.02,793.02,200.0
2016-12-14 13:50:00,793.55,793.6,793.52,793.6,500.0,793.55,793.6,793.52,793.6,500.0
2016-12-14 13:55:00,793.99,794.26,793.89,793.93,1200.0,793.99,794.26,793.89,793.93,1200.0
2016-12-14 14:00:00,793.54,796.6,792.18,795.95,9218.0,793.54,796.6,792.18,795.95,9218.0
2016-12-14 14:05:00,795.82,795.82,794.4,795.07,1700.0,795.82,795.82,794.4,795.07,1700.0
2016-12-14 14:10:00,794.37,794.37,793.1,793.25,700.0,794.37,794.37,793.1,793.25,700.0
2016-12-14 14:15:00,793.14,793.52,792.35,792.62,900.0,793.14,793.52,792.35,792.62,900.0
2016-12-14 14:20:00,792.22,792.22,792.21,792.22,100.0,792.22,792.22,792.21,792.22,100.0
2016-12-14 14:25:00,792.21,792.21,790.69,791.32,518.0,792.21,792.21,790.69,791.32,518.0
2016-12-14 14:30:00,791.52,792.5,790.77,791.92,2948.0,791.52,792.5,790.77,791.92,2948.0
2016-12-14 14:35:00,792.25,793.17,792.25,793.17,319.0,792.25,793.17,792.25,793.17,319.0
2016-12-14 14:40:00,792.26,793.85,792.26,793.51,2809.0,792.26,793.85,792.26,793.51,2809.0
2016-12-14 14:45:00,793.45,793.95,792.52,793.35,400.0,793.45,793.95,792.52,793.35,400.0
2016-12-14 14:50:00,793.56,793.56,793.56,793.56,100.0,793.56,793.56,793.56,793.56,100.0
2016-12-14 14:55:00,792.55,792.63,791.61,792.63,500.0,792.55,792.63,791.61,792.63,500.0
2016-12-14 15:00:00,792.5,792.7,792.4,792.4,1100.0,792.5,792.7,792.4,792.4,1100.0
2016-12-14 15:05:00,791.71,792.37,790.38,791.36,1300.0,791.71,792.37,790.38,791.36,1300.0
2016-12-14 15:10:00,792.29,792.29,791.01,791.29,500.0,792.29,792.29,791.01,791.29,500.0
2016-12-14 15:15:00,790.5,790.84,790.09,790.11,841.0,790.5,790.84,790.09,790.11,841.0
2016-12-14 15:20:00,790.36,790.67,789.87,790.66,312.0,790.36,790.67,789.87,790.66,312.0
2016-12-14 15:25:00,791.19,791.37,790.45,790.5,2331.0,791.19,791.37,790.45,790.5,2331.0
2016-12-14 15:30:00,791.23,791.89,790.42,790.94,9017.0,791.23,791.89,790.42,790.94,9017.0
2016-12-14 15:35:00,791.19,791.61,790.43,790.43,3217.0,791.19,791.61,790.43,790.43,3217.0
2016-12-14 15:40:00,790.99,791.16,789.21,789.59,4592.0,790.99,791.16,789.21,789.59,4592.0
2016-12-14 15:45:00,789.21,789.95,788.13,789.63,5101.0,789.21,789.95,788.13,789.63,5101.0
2016-12-14 15:50:00,789.62,789.62,787.59,788.05,5206.0,789.62,789.62,787.59,788.05,5206.0
2016-12-14 15:55:00,788.92,789.8,788.01,788.93,10193.0,788.92,789.8,788.01,788.93,10193.0
2016-12-15 09:30:00,790.54,790.54,790.54,790.54,1533.0,790.54,790.54,790.54,790.54,1533.0
2016-12-15 09:35:00,792.9,795.79,791.74,794.59,1741.0,792.9,795.79,791.74,794.59,1741.0
2016-12-15 09:40:00,796.36,796.59,794.09,794.77,7245.0,796.36,796.59,794.09,794.77,7245.0
2016-12-15 09:45:00,796.14,797.05,792.98,796.17,2354.0,796.14,797.05,792.98,796.17,2354.0
2016-12-15 09:50:00,794.43,796.36,794.43,796.36,2945.0,794.43,796.36,794.43,796.36,2945.0
2016-12-15 09:55:00,796.3,796.52,795.85,796.41,950.0,796.3,796.52,795.85,796.41,950.0
2016-12-15 10:00:00,796.61,796.79,795.66,795.88,1950.0,796.61,796.79,795.66,795.88,1950.0
2016-12-15 10:05:00,795.84,796.2,795.66,795.66,500.0,795.84,796.2,795.66,795.66,500.0
2016-12-15 10:10:00,795.72,795.72,794.55,794.83,800.0,795.72,795.72,794.55,794.83,800.0
2016-12-15 10:15:00,795.72,795.97,795.18,795.18,400.0,795.72,795.97,795.18,795.18,400.0
2016-12-15 10:20:00,794.49,794.49,794.49,794.49,100.0,794.49,794.49,794.49,794.49,100.0
2016-12-15 10:25:00,794.42,794.42,792.72,792.72,1000.0,794.42,794.42,792.72,792.72,1000.0
2016-12-15 10:30:00,792.9,793.39,791.95,792.11,820.0,792.9,793.39,791.95,792.11,820.0
2016-12-15 10:35:00,791.8,792.79,790.81,790.9,2560.0,791.8,792.79,790.81,790.9,2560.0
2016-12-15 10:40:00,790.56,791.45,790.0,791.22,3929.0,790.56,791.45,790.0,791.22,3929.0
2016-12-15 10:45:00,790.93,790.93,789.25,789.25,1000.0,790.93,790.93,789.25,789.25,1000.0
2016-12-15 10:50:00,789.13,790.1,789.11,790.05,2043.0,789.13,790.1,789.11,790.05,2043.0
2016-12-15 10:55:00,790.4,790.97,790.23,790.65,2182.0,790.4,790.97,790.23,790.65,2182.0
2016-12-15 11:00:00,790.97,791.58,790.92,791.36,1800.0,790.97,791.58,790.92,791.36,1800.0
2016-12-15 11:05:00,791.63,791.63,791.63,791.63,100.0,791.63,791.63,791.63,791.63,100.0
2016-12-15 11:10:00,792.08,792.08,791.15,792.04,400.0,792.08,792.08,791.15,792.04,400.0
2016-12-15 11:15:00,792.07,792.65,791.91,791.91,1300.0,792.07,792.65,791.91,791.91,1300.0
2016-12-15 11:20:00,791.99,792.43,791.99,792.43,200.0,791.99,792.43,791.99,792.43,200.0
2016-12-15 11:25:00,791.91,791.92,790.46,790.58,3600.0,791.91,791.92,790.46,790.58,3600.0
2016-12-15 11:30:00,790.99,791.72,790.9,790.9,2400.0,790.99,791.72,790.9,790.9,2400.0
2016-12-15 11:35:00,790.79,790.88,790.75,790.86,2310.0,790.79,790.88,790.75,790.86,2310.0
2016-12-15 11:40:00,789.86,789.86,789.13,789.13,1113.0,789.86,789.86,789.13,789.13,1113.0
2016-12-15 11:45:00,789.43,789.48,788.74,788.74,2501.0,789.43,789.48,788.74,788.74,2501.0
2016-12-15 11:50:00,789.04,789.22,788.95,789.08,1912.0,789.04,789.22,788.95,789.08,1912.0
2016-12-15 11:55:00,788.87,789.22,788.44,788.76,2276.0,788.87,789.22,788.44,788.76,2276.0
2016-12-15 12:00:00,788.6,789.49,788.43,789.12,4322.0,788.6,789.49,788.43,789.12,4322.0
2016-12-15 12:05:00,788.87,789.29,788.37,789.29,2724.0,788.87,789.29,788.37,789.29,2724.0
2016-12-15 12:10:00,789.14,789.37,787.57,788.59,3900.0,789.14,789.37,787.57,788.59,3900.0
2016-12-15 12:15:00,788.65,788.65,787.75,787.75,2432.0,788.65,788.65,787.75,787.75,2432.0
2016-12-15 12:20:00,788.2,788.2,787.33,787.43,2723.0,788.2,788.2,787.33,787.43,2723.0
2016-12-15 12:25:00,788.09,788.17,787.08,787.88,6100.0,788.09,788.17,787.08,787.88,6100.0
2016-12-15 12:30:00,786.63,786.63,786.63,786.63,283.0,786.63,786.63,786.63,786.63,283.0
2016-12-15 12:35:00,786.98,787.02,786.05,786.08,1704.0,786.98,787.02,786.05,786.08,1704.0
2016-12-15 12:40:00,786.67,787.7,786.67,786.69,3100.0,786.67,787.7,786.67,786.69,3100.0
2016-12-15 12:45:00,787.35,787.45,786.62,787.32,3928.0,787.35,787.45,786.62,787.32,3928.0
2016-12-15 12:50:00,787.25,788.09,787.1,787.7,4100.0,787.25,788.09,787.1,787.7,4100.0
2016-12-15 12:55:00,787.37,788.82,787.05,788.82,3100.0,787.37,788.82,787.05,788.82,3100.0
2016-12-15 13:00:00,789.44,790.29,789.01,790.29,954.0,789.44,790.29,789.01,790.29,954.0
2016-12-15 13:05:00,790.54,791.4,790.53,791.4,4461.0,790.54,791.4,790.53,791.4,4461.0
2016-12-15 13:10:00,791.42,791.82,790.86,791.1,2776.0,791.42,791.82,790.86,791.1,2776.0
2016-12-15 13:15:00,791.01,791.55,791.01,791.55,800.0,791.01,791.55,791.01,791.55,800.0
2016-12-15 13:20:00,791.54,792.35,791.54,792.35,5050.0,791.54,792.35,791.54,792.35,5050.0
2016-12-15 13:25:00,791.87,793.43,791.87,793.43,3350.0,791.87,793.43,791.87,793.43,3350.0
2016-12-15 13:30:00,793.4,793.4,793.1,793.1,604.0,793.4,793.4,793.1,793.1,604.0
2016-12-15 13:35:00,793.27,793.31,791.67,792.05,1700.0,793.27,793.31,791.67,792.05,1700.0
2016-12-15 13:40:00,792.21,792.97,791.94,791.94,4002.0,792.21,792.97,791.94,791.94,4002.0
2016-12-15 13:45:00,791.76,792.33,791.4,792.28,1868.0,791.76,792.33,791.4,792.28,1868.0
2016-12-15 13:50:00,792.0,792.59,791.39,792.18,3082.0,792.0,792.59,791.39,792.18,3082.0
2016-12-15 13:55:00,791.65,792.63,791.65,792.0,4905.0,791.65,792.63,791.65,792.0,4905.0
2016-12-15 14:00:00,791.59,792.38,791.59,792.38,2006.0,791.59,792.38,791.59,792.38,2006.0
2016-12-15 14:05:00,792.2,792.2,791.9,792.03,1700.0,792.2,792.2,791.9,792.03,1700.0
2016-12-15 14:10:00,791.9,792.2,791.64,791.64,2000.0,791.9,792.2,791.64,791.64,2000.0
2016-12-15 14:15:00,791.65,792.02,791.11,792.02,900.0,791.65,792.02,791.11,792.02,900.0
2016-12-15 14:20:00,791.55,792.02,791.55,791.66,2173.0,791.55,792.02,791.55,791.66,2173.0
2016-12-15 14:25:00,791.72,792.74,791.72,792.45,2612.0,791.72,792.74,791.72,792.45,2612.0
2016-12-15 14:30:00,792.57,793.3,792.34,793.3,2201.0,792.57,793.3,792.34,793.3,2201.0
2016-12-15 14:35:00,793.41,793.62,793.34,793.49,1700.0,793.41,793.62,793.34,793.49,1700.0
2016-12-15 14:40:00,793.5,793.83,793.5,793.82,800.0,793.5,793.83,793.5,793.82,800.0
2016-12-15 14:45:00,793.75,794.57,793.75,794.35,1302.0,793.75,794.57,793.75,794.35,1302.0
2016-12-15 14:50:00,794.2,794.74,794.2,794.74,2600.0,794.2,794.74,794.2,794.74,2600.0
2016-12-15 14:55:00,794.53,794.53,794.22,794.25,2600.0,794.53,794.53,794.22,794.25,2600.0
2016-12-15 15:00:00,794.62,794.85,794.43,794.48,2500.0,794.62,794.85,794.43,794.48,2500.0
2016-12-15 15:05:00,794.52,794.68,794.3,794.31,1000.0,794.52,794.68,794.3,794.31,1000.0
2016-12-15 15:10:00,794.01,794.44,794.01,794.3,500.0,794.01,794.44,794.01,794.3,500.0
2016-12-15 15:15:00,794.48,794.74,794.32,794.73,2800.0,794.48,794.74,794.32,794.73,2800.0
2016-12-15 15:20:00,794.73,795.15,794.66,795.15,3300.0,794.73,795.15,794.66,795.15,3300.0
2016-12-15 15:25:00,795.27,795.27,794.66,794.81,500.0,795.27,795.27,794.66,794.81,500.0
2016-12-15 15:30:00,795.01,795.01,793.75,794.29,2716.0,795.01,795.01,793.75,794.29,2716.0
2016-12-15 15:35:00,793.78,793.9,793.03,793.89,3887.0,793.78,793.9,793.03,793.89,3887.0
2016-12-15 15:40:00,793.69,794.3,793.62,794.3,2949.0,793.69,794.3,793.62,794.3,2949.0
2016-12-15 15:45:00,794.79,795.25,794.48,795.19,6146.0,794.79,795.25,794.48,795.19,6146.0
2016-12-15 15:50:00,794.73,795.46,794.64,795.01,9824.0,794.73,795.46,794.64,795.01,9824.0
2016-12-15 15:55:00,795.29,795.79,794.86,795.45,22347.0,795.29,795.79,794.86,795.45,22347.0
2016-12-16 09:30:00,799.88,805.09,799.2,801.96,24374.0,799.88,805.09,799.2,801.96,24374.0
2016-12-16 09:35:00,801.22,801.48,799.06,799.06,940.0,801.22,801.48,799.06,799.06,940.0
2016-12-16 09:40:00,800.56,802.93,800.56,802.92,1100.0,800.56,802.93,800.56,802.92,1100.0
2016-12-16 09:45:00,802.74,802.74,798.02,798.02,1900.0,802.74,802.74,798.02,798.02,1900.0
2016-12-16 09:50:00,799.21,800.34,798.2,799.39,1800.0,799.21,800.34,798.2,799.39,1800.0
2016-12-16 09:55:00,800.16,800.58,798.49,799.15,5600.0,800.16,800.58,798.49,799.15,5600.0
2016-12-16 10:00:00,799.91,800.54,799.91,800.0,1600.0,799.91,800.54,799.91,800.0,1600.0
2016-12-16 10:05:00,800.89,801.11,799.75,800.0,2345.0,800.89,801.11,799.75,800.0,2345.0
2016-12-16 10:10:00,800.0,801.09,799.88,801.04,2039.0,800.0,801.09,799.88,801.04,2039.0
2016-12-16 10:15:00,800.93,801.21,800.93,801.08,1550.0,800.93,801.21,800.93,801.08,1550.0
2016-12-16 10:20:00,800.69,800.95,800.06,800.69,2100.0,800.69,800.95,800.06,800.69,2100.0
2016-12-16 10:25:00,800.75,801.08,800.75,801.02,500.0,800.75,801.08,800.75,801.02,500.0
2016-12-16 10:30:00,800.67,800.67,799.16,799.37,2400.0,800.67,800.67,799.16,799.37,2400.0
2016-12-16 10:35:00,799.28,799.65,798.88,799.53,608.0,799.28,799.65,798.88,799.53,608.0
2016-12-16 10:40:00,799.37,799.71,799.37,799.71,200.0,799.37,799.71,799.37,799.71,200.0
2016-12-16 10:45:00,799.66,799.66,798.75,798.75,700.0,799.66,799.66,798.75,798.75,700.0
2016-12-16 10:50:00,797.93,798.07,796.91,796.91,700.0,797.93,798.07,796.91,796.91,700.0
2016-12-16 10:55:00,796.81,796.81,795.67,795.92,3700.0,796.81,796.81,795.67,795.92,3700.0
2016-12-16 11:00:00,795.63,795.92,794.6,795.7,3208.0,795.63,795.92,794.6,795.7,3208.0
2016-12-16 11:05:00,795.74,796.17,794.61,794.62,3400.0,795.74,796.17,794.61,794.62,3400.0
2016-12-16 11:10:00,794.77,795.54,794.77,795.04,1400.0,794.77,795.54,794.77,795.04,1400.0
2016-12-16 11:15:00,795.35,795.35,794.55,795.18,2340.0,795.35,795.35,794.55,795.18,2340.0
2016-12-16 11:20:00,794.93,795.45,794.12,794.97,2107.0,794.93,795.45,794.12,794.97,2107.0
2016-12-16 11:25:00,794.64,794.75,793.76,793.76,900.0,794.64,794.75,793.76,793.76,900.0
2016-12-16 11:30:00,794.0,794.84,793.86,794.84,4069.0,794.0,794.84,793.86,794.84,4069.0
2016-12-16 11:35:00,794.59,794.99,793.48,794.06,3601.0,794.59,794.99,793.48,794.06,3601.0
2016-12-16 11:40:00,794.21,794.59,793.11,794.18,2062.0,794.21,794.59,793.11,794.18,2062.0
2016-12-16 11:45:00,794.44,794.78,793.05,793.18,1563.0,794.44,794.78,793.05,793.18,1563.0
2016-12-16 11:50:00,794.02,795.42,793.85,795.42,3900.0,794.02,795.42,793.85,795.42,3900.0
2016-12-16 11:55:00,795.46,795.78,794.37,795.19,3700.0,795.46,795.78,794.37,795.19,3700.0
2016-12-16 12:00:00,795.46,796.09,794.74,794.79,2704.0,795.46,796.09,794.74,794.79,2704.0
2016-12-16 12:05:00,794.84,795.3,794.38,795.3,800.0,794.84,795.3,794.38,795.3,800.0
2016-12-16 12:10:00,794.37,795.7,794.37,794.92,3300.0,794.37,795.7,794.37,794.92,3300.0
2016-12-16 12:15:00,794.71,794.79,793.7,794.62,2409.0,794.71,794.79,793.7,794.62,2409.0
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 12:25:00,794.59,794.59,794.59,794.59,0.0,794.59,794.59,794.59,794.59,0.0
2016-12-16 12:30:00,793.97,793.98,793.97,793.97,200.0,793.97,793.98,793.97,793.97,200.0
2016-12-16 12:35:00,794.54,794.54,794.54,794.54,100.0,794.54,794.54,794.54,794.54,100.0
2016-12-16 12:40:00,794.41,794.5,793.01,793.18,1700.0,794.41,794.5,793.01,793.18,1700.0
2016-12-16 12:45:00,793.2,793.94,793.15,793.89,1500.0,793.2,793.94,793.15,793.89,1500.0
2016-12-16 12:50:00,793.89,793.89,793.89,793.89,0.0,793.89,793.89,793.89,793.89,0.0
2016-12-16 12:55:00,793.33,793.57,792.41,792.42,1692.0,793.33,793.57,792.41,792.42,1692.0
2016-12-16 13:00:00,792.74,792.74,791.94,792.24,2691.0,792.74,792.74,791.94,792.24,2691.0
2016-12-16 13:05:00,792.21,793.22,792.2,792.73,3100.0,792.21,793.22,792.2,792.73,3100.0
2016-12-16 13:10:00,792.37,792.39,791.97,792.38,1512.0,792.37,792.39,791.97,792.38,1512.0
2016-12-16 13:15:00,791.97,792.68,791.74,792.68,1870.0,791.97,792.68,791.74,792.68,1870.0
2016-12-16 13:20:00,792.51,792.51,792.13,792.15,400.0,792.51,792.51,792.13,792.15,400.0
2016-12-16 13:25:00,791.1,791.33,791.01,791.18,600.0,791.1,791.33,791.01,791.18,600.0
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 13:35:00,791.44,791.44,791.44,791.44,0.0,791.44,791.44,791.44,791.44,0.0
2016-12-16 13:40:00,790.76,791.59,790.76,791.59,600.0,790.76,791.59,790.76,791.59,600.0
2016-12-16 13:45:00,790.9,790.97,789.82,789.82,3000.0,790.9,790.97,789.82,789.82,3000.0
2016-12-16 13:50:00,790.14,790.46,789.3,789.91,14853.0,790.14,790.46,789.3,789.91,14853.0
2016-12-16 13:55:00,789.77,791.07,789.52,791.07,1400.0,789.77,791.07,789.52,791.07,1400.0
2016-12-16 14:00:00,791.44,792.48,791.44,792.45,2572.0,791.44,792.48,791.44,792.45,2572.0
2016-12-16 14:05:00,792.2,793.35,792.2,793.14,800.0,792.2,793.35,792.2,793.14,800.0
2016-12-16 14:10:00,793.42,793.42,792.86,792.97,1200.0,793.42,793.42,792.86,792.97,1200.0
2016-12-16 14:15:00,793.19,793.19,792.85,792.85,400.0,793.19,793.19,792.85,792.85,400.0
2016-12-16 14:20:00,793.03,793.68,793.03,793.58,1500.0,793.03,793.68,793.03,793.58,1500.0
2016-12-16 14:25:00,793.62,793.62,793.62,793.62,100.0,793.62,793.62,793.62,793.62,100.0
2016-12-16 14:30:00,793.89,794.29,793.68,794.29,1000.0,793.89,794.29,793.68,794.29,1000.0
2016-12-16 14:35:00,794.91,794.91,794.41,794.57,1300.0,794.91,794.91,794.41,794.57,1300.0
2016-12-16 14:40:00,794.75,794.92,792.9,792.9,3177.0,794.75,794.92,792.9,792.9,3177.0
2016-12-16 14:45:00,793.36,794.39,793.36,793.65,1400.0,793.36,794.39,793.36,793.65,1400.0
2016-12-16 14:50:00,793.79,793.79,793.07,793.07,900.0,793.79,793.79,793.07,793.07,900.0
2016-12-16 14:55:00,792.66,794.62,792.65,794.62,1760.0,792.66,794.62,792.65,794.62,1760.0
2016-12-16 15:00:00,794.19,794.59,794.18,794.59,600.0,794.19,794.59,794.18,794.59,600.0
2016-12-16 15:05:00,794.46,794.65,794.14,794.31,4165.0,794.46,794.65,794.14,794.31,4165.0
2016-12-16 15:10:00,794.69,794.94,794.16,794.94,2200.0,794.69,794.94,794.16,794.94,2200.0
2016-12-16 15:15:00,795.35,795.57,794.83,795.13,6534.0,795.35,795.57,794.83,795.13,6534.0
2016-12-16 15:20:00,795.64,795.93,795.64,795.72,1500.0,795.64,795.93,795.64,795.72,1500.0
2016-12-16 15:25:00,795.43,795.87,795.15,795.87,9600.0,795.43,795.87,795.15,795.87,9600.0
2016-12-16 15:30:00,795.6,795.95,794.75,794.75,17653.0,795.6,795.95,794.75,794.75,17653.0
2016-12-16 15:35:00,794.75,794.79,794.47,794.78,4331.0,794.75,794.79,794.47,794.78,4331.0
2016-12-16 15:40:00,795.02,795.82,794.11,795.82,9858.0,795.02,795.82,794.11,795.82,9858.0
2016-12-16 15:45:00,795.81,797.17,795.17,795.89,7116.0,795.81,797.17,795.17,795.89,7116.0
2016-12-16 15:50:00,796.23,797.24,795.89,795.9,7983.0,796.23,797.24,795.89,795.9,7983.0
2016-12-16 15:55:00,795.73,795.88,794.63,795.29,18789.0,795.73,795.88,794.63,795.29,18789.0
2016-12-19 09:30:00,794.02,796.29,794.02,796.08,2134.0,794.02,796.29,794.02,796.08,2134.0
2016-12-19 09:35:00,796.29,798.38,796.29,796.78,1300.0,796.29,798.38,796.29,796.78,1300.0
2016-12-19 09:40:00,797.62,798.49,797.26,797.42,1425.0,797.62,798.49,797.26,797.42,1425.0
2016-12-19 09:45:00,796.75,797.5,796.18,796.77,1700.0,796.75,797.5,796.18,796.77,1700.0
2016-12-19 09:50:00,796.29,797.65,795.14,796.25,3700.0,796.29,797.65,795.14,796.25,3700.0
2016-12-19 09:55:00,795.39,797.29,795.39,796.39,4450.0,795.39,797.29,795.39,796.39,4450.0
2016-12-19 10:00:00,797.41,797.98,796.42,797.28,3700.0,797.41,797.98,796.42,797.28,3700.0
2016-12-19 10:05:00,797.34,797.34,796.25,796.25,2008.0,797.34,797.34,796.25,796.25,2008.0
2016-12-19 10:10:00,797.15,798.07,797.15,797.6,5900.0,797.15,798.07,797.15,797.6,5900.0
2016-12-19 10:15:00,798.0,799.02,797.61,799.01,4494.0,798.0,799.02,797.61,799.01,4494.0
2016-12-19 10:20:00,799.05,799.76,799.03,799.42,1700.0,799.05,799.76,799.03,799.42,1700.0
2016-12-19 10:25:00,799.92,801.49,799.75,800.78,9878.0,799.92,801.49,799.75,800.78,9878.0
2016-12-19 10:30:00,800.78,801.7,800.3,801.7,900.0,800.78,801.7,800.3,801.7,900.0
2016-12-19 10:35:00,801.0,801.0,799.3,799.3,3600.0,801.0,801.0,799.3,799.3,3600.0
2016-12-19 10:40:00,799.93,801.05,799.93,800.69,2100.0,799.93,801.05,799.93,800.69,2100.0
2016-12-19 10:45:00,800.03,800.07,799.1,800.0,6480.0,800.03,800.07,799.1,800.0,6480.0
2016-12-19 10:50:00,800.16,801.38,799.67,800.94,6088.0,800.16,801.38,799.67,800.94,6088.0
2016-12-19 10:55:00,801.11,803.55,801.1,803.55,1100.0,801.11,803.55,801.1,803.55,1100.0
2016-12-19 11:00:00,803.16,803.93,802.68,803.93,1450.0,803.16,803.93,802.68,803.93,1450.0
2016-12-19 11:05:00,803.54,804.37,802.7,802.7,2600.0,803.54,804.37,802.7,802.7,2600.0
2016-12-19 11:10:00,802.57,802.57,802.36,802.36,1500.0,802.57,802.57,802.36,802.36,1500.0
2016-12-19 11:15:00,801.69,802.64,801.69,802.53,1600.0,801.69,802.64,801.69,802.53,1600.0
2016-12-19 11:20:00,802.2,804.75,802.16,804.75,2679.0,802.2,804.75,802.16,804.75,2679.0
2016-12-19 11:25:00,804.76,804.76,803.43,804.03,2100.0,804.76,804.76,803.43,804.03,2100.0
2016-12-19 11:30:00,804.85,805.56,804.12,804.22,3388.0,804.85,805.56,804.12,804.22,3388.0
2016-12-19 11:35:00,803.99,803.99,802.81,803.5,1500.0,803.99,803.99,802.81,803.5,1500.0
2016-12-19 11:40:00,803.15,803.95,802.99,803.0,910.0,803.15,803.95,802.99,803.0,910.0
2016-12-19 11:45:00,802.8,803.49,802.36,803.21,1937.0,802.8,803.49,802.36,803.21,1937.0
2016-12-19 11:50:00,803.16,803.21,802.48,802.48,954.0,803.16,803.21,802.48,802.48,954.0
2016-12-19 11:55:00,802.47,802.66,802.4,802.5,1300.0,802.47,802.66,802.4,802.5,1300.0
2016-12-19 12:00:00,801.6,803.18,801.6,802.38,1803.0,801.6,803.18,801.6,802.38,1803.0
2016-12-19 12:05:00,801.83,803.13,801.83,803.11,1400.0,801.83,803.13,801.83,803.11,1400.0
2016-12-19 12:10:00,803.1,803.95,802.92,803.95,500.0,803.1,803.95,802.92,803.95,500.0
2016-12-19 12:15:00,803.75,804.61,803.75,804.16,3700.0,803.75,804.61,803.75,804.16,3700.0
2016-12-19 12:20:00,803.82,804.94,803.65,804.26,900.0,803.82,804.94,803.65,804.26,900.0
2016-12-19 12:25:00,803.73,804.18,803.01,803.74,3710.0,803.73,804.18,803.01,803.74,3710.0
2016-12-19 12:30:00,803.79,803.87,801.94,803.82,3278.0,803.79,803.87,801.94,803.82,3278.0
2016-12-19 12:35:00,802.89,803.16,802.61,803.16,600.0,802.89,803.16,802.61,803.16,600.0
2016-12-19 12:40:00,802.94,802.96,801.53,802.9,3107.0,802.94,802.96,801.53,802.9,3107.0
2016-12-19 12:45:00,803.08,803.73,802.33,802.77,5200.0,803.08,803.73,802.33,802.77,5200.0
2016-12-19 12:50:00,802.57,802.57,801.66,801.79,500.0,802.57,802.57,801.66,801.79,500.0
2016-12-19 12:55:00,801.53,802.16,801.34,801.52,6000.0,801.53,802.16,801.34,801.52,6000.0
2016-12-19 13:00:00,801.14,801.14,801.06,801.09,900.0,801.14,801.14,801.06,801.09,900.0
2016-12-19 13:05:00,800.93,800.93,800.21,800.76,500.0,800.93,800.93,800.21,800.76,500.0
2016-12-19 13:10:00,800.32,800.78,800.27,800.37,900.0,800.32,800.78,800.27,800.37,900.0
2016-12-19 13:15:00,800.29,800.5,799.48,800.3,1400.0,800.29,800.5,799.48,800.3,1400.0
2016-12-19 13:20:00,799.58,800.21,799.52,799.65,700.0,799.58,800.21,799.52,799.65,700.0
2016-12-19 13:25:00,800.23,800.4,800.03,800.03,300.0,800.23,800.4,800.03,800.03,300.0
2016-12-19 13:30:00,799.67,799.91,798.3,798.3,3200.0,799.67,799.91,798.3,798.3,3200.0
2016-12-19 13:35:00,798.78,799.21,797.74,797.95,1953.0,798.78,799.21,797.74,797.95,1953.0
2016-12-19 13:40:00,798.48,798.91,798.01,798.01,550.0,798.48,798.91,798.01,798.01,550.0
2016-12-19 13:45:00,798.01,799.26,798.01,799.26,1799.0,798.01,799.26,798.01,799.26,1799.0
2016-12-19 13:50:00,799.07,799.61,798.47,799.16,5300.0,799.07,799.61,798.47,799.16,5300.0
2016-12-19 13:55:00,799.13,799.85,799.13,799.5,1700.0,799.13,799.85,799.13,799.5,1700.0
2016-12-19 14:00:00,799.5,799.75,799.18,799.18,2700.0,799.5,799.75,799.18,799.18,2700.0
2016-12-19 14:05:00,799.07,800.11,799.06,799.8,1300.0,799.07,800.11,799.06,799.8,1300.0
2016-12-19 14:10:00,800.54,801.28,800.48,800.59,2053.0,800.54,801.28,800.48,800.59,2053.0
2016-12-19 14:15:00,800.63,800.63,799.52,799.97,1000.0,800.63,800.63,799.52,799.97,1000.0
2016-12-19 14:20:00,799.5,799.61,799.5,799.61,500.0,799.5,799.61,799.5,799.61,500.0
2016-12-19 14:25:00,799.6,800.6,799.58,799.95,7300.0,799.6,800.6,799.58,799.95,7300.0
2016-12-19 14:30:00,800.08,800.91,799.67,799.67,1009.0,800.08,800.91,799.67,799.67,1009.0
2016-12-19 14:35:00,799.62,800.47,799.62,799.68,800.0,799.62,800.47,799.62,799.68,800.0
2016-12-19 14:40:00,799.62,800.53,799.62,799.69,856.0,799.62,800.53,799.62,799.69,856.0
2016-12-19 14:45:00,799.73,800.35,799.5,799.52,1400.0,799.73,800.35,799.5,799.52,1400.0
2016-12-19 14:50:00,799.55,800.29,799.55,799.7,700.0,799.55,800.29,799.55,799.7,700.0
2016-12-19 14:55:00,799.67,799.81,799.38,799.38,1300.0,799.67,799.81,799.38,799.38,1300.0
2016-12-19 15:00:00,798.75,798.75,797.61,797.92,8700.0,798.75,798.75,797.61,797.92,8700.0
2016-12-19 15:05:00,798.02,799.84,797.63,799.84,10640.0,798.02,799.84,797.63,799.84,10640.0
2016-12-19 15:10:00,799.28,799.58,798.71,798.72,8731.0,799.28,799.58,798.71,798.72,8731.0
2016-12-19 15:15:00,798.34,798.79,798.27,798.35,2200.0,798.34,798.79,798.27,798.35,2200.0
2016-12-19 15:20:00,798.33,798.38,798.33,798.38,700.0,798.33,798.38,798.33,798.38,700.0
2016-12-19 15:25:00,798.34,799.02,798.33,798.39,1600.0,798.34,799.02,798.33,798.39,1600.0
2016-12-19 15:30:00,799.31,799.72,798.38,799.52,3255.0,799.31,799.72,798.38,799.52,3255.0
2016-12-19 15:35:00,799.34,799.71,798.7,799.61,2815.0,799.34,799.71,798.7,799.61,2815.0
2016-12-19 15:40:00,799.76,799.76,798.97,799.16,3780.0,799.76,799.76,798.97,799.16,3780.0
2016-12-19 15:45:00,798.97,799.02,798.25,798.52,2900.0,798.97,799.02,798.25,798.52,2900.0
2016-12-19 15:50:00,799.11,799.39,798.74,799.33,2220.0,799.11,799.39,798.74,799.33,2220.0
2016-12-19 15:55:00,798.97,799.66,798.35,798.98,12775.0,798.97,799.66,798.35,798.98,12775.0
2016-12-20 09:30:00,798.81,802.44,798.81,800.85,4320.0,798.81,802.44,798.81,800.85,4320.0
2016-12-20 09:35:00,802.45,803.05,799.67,799.67,2850.0,802.45,803.05,799.67,799.67,2850.0
2016-12-20 09:40:00,799.77,801.95,799.77,800.53,1650.0,799.77,801.95,799.77,800.53,1650.0
2016-12-20 09:45:00,801.05,801.92,799.67,799.67,2100.0,801.05,801.92,799.67,799.67,2100.0
2016-12-20 09:50:00,799.18,801.25,798.37,801.25,2549.0,799.18,801.25,798.37,801.25,2549.0
2016-12-20 09:55:00,800.43,801.89,800.21,801.88,2800.0,800.43,801.89,800.21,801.88,2800.0
2016-12-20 10:00:00,801.39,802.3,800.75,800.75,1214.0,801.39,802.3,800.75,800.75,1214.0
2016-12-20 10:05:00,801.0,801.69,800.7,801.64,1842.0,801.0,801.69,800.7,801.64,1842.0
2016-12-20 10:10:00,801.29,801.93,801.19,801.46,500.0,801.29,801.93,801.19,801.46,500.0
2016-12-20 10:15:00,801.39,801.39,801.33,801.33,300.0,801.39,801.39,801.33,801.33,300.0
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 10:25:00,804.0,804.0,804.0,804.0,0.0,804.0,804.0,804.0,804.0,0.0
2016-12-20 10:30:00,804.0,804.0,804.0,804.0,0.0,804.0,804.0,804.0,804.0,0.0
2016-12-20 10:35:00,802.52,803.44,802.52,803.1,1100.0,802.52,803.44,802.52,803.1,1100.0
2016-12-20 10:40:00,803.54,803.54,803.0,803.2,900.0,803.54,803.54,803.0,803.2,900.0
2016-12-20 10:45:00,803.02,803.23,802.46,802.6,900.0,803.02,803.23,802.46,802.6,900.0
2016-12-20 10:50:00,802.44,802.5,802.44,802.5,200.0,802.44,802.5,802.44,802.5,200.0
2016-12-20 10:55:00,802.13,802.34,801.87,802.33,1200.0,802.13,802.34,801.87,802.33,1200.0
2016-12-20 11:00:00,802.17,804.25,802.09,804.02,3304.0,802.17,804.25,802.09,804.02,3304.0
2016-12-20 11:05:00,803.85,805.21,803.85,804.95,900.0,803.85,805.21,803.85,804.95,900.0
2016-12-20 11:10:00,805.17,805.61,804.61,805.5,2100.0,805.17,805.61,804.61,805.5,2100.0
2016-12-20 11:15:00,804.99,806.71,804.39,806.71,4323.0,804.99,806.71,804.39,806.71,4323.0
2016-12-20 11:20:00,806.55,807.17,806.55,807.03,500.0,806.55,807.17,806.55,807.03,500.0
2016-12-20 11:25:00,808.1,808.1,806.22,806.68,1910.0,808.1,808.1,806.22,806.68,1910.0
2016-12-20 11:30:00,806.21,806.59,805.32,806.28,2700.0,806.21,806.59,805.32,806.28,2700.0
2016-12-20 11:35:00,805.68,806.68,805.62,806.68,5007.0,805.68,806.68,805.62,806.68,5007.0
2016-12-20 11:40:00,806.33,806.95,806.3,806.95,400.0,806.33,806.95,806.3,806.95,400.0
2016-12-20 11:45:00,806.68,806.68,806.68,806.68,100.0,806.68,806.68,806.68,806.68,100.0
2016-12-20 11:50:00,806.71,806.74,806.49,806.63,900.0,806.71,806.74,806.49,806.63,900.0
2016-12-20 11:55:00,806.63,807.12,806.33,807.12,800.0,806.63,807.12,806.33,807.12,800.0
2016-12-20 12:00:00,807.15,807.45,806.67,807.1,2038.0,807.15,807.45,806.67,807.1,2038.0
2016-12-20 12:05:00,807.19,807.19,807.11,807.12,400.0,807.19,807.19,807.11,807.12,400.0
2016-12-20 12:10:00,806.79,807.25,806.45,807.25,700.0,806.79,807.25,806.45,807.25,700.0
2016-12-20 12:15:00,806.27,806.75,806.08,806.39,4700.0,806.27,806.75,806.08,806.39,4700.0
2016-12-20 12:20:00,806.11,806.21,805.09,805.1,2601.0,806.11,806.21,805.09,805.1,2601.0
2016-12-20 12:25:00,805.4,806.11,805.1,805.24,5400.0,805.4,806.11,805.1,805.24,5400.0
2016-12-20 12:30:00,804.92,805.42,804.92,805.0,800.0,804.92,805.42,804.92,805.0,800.0
2016-12-20 12:35:00,804.56,805.09,803.51,803.51,2500.0,804.56,805.09,803.51,803.51,2500.0
2016-12-20 12:40:00,803.51,803.51,803.51,803.51,0.0,803.51,803.51,803.51,803.51,0.0
2016-12-20 12:45:00,804.14,804.86,804.14,804.86,5900.0,804.14,804.86,804.14,804.86,5900.0
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 12:55:00,805.52,805.52,805.52,805.52,0.0,805.52,805.52,805.52,805.52,0.0
2016-12-20 13:00:00,805.52,805.52,805.52,805.52,0.0,805.52,805.52,805.52,805.52,0.0
2016-12-20 13:05:00,805.8,806.58,805.8,806.58,200.0,805.8,806.58,805.8,806.58,200.0
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 13:15:00,806.07,806.07,806.07,806.07,0.0,806.07,806.07,806.07,806.07,0.0
2016-12-20 13:20:00,806.07,806.07,806.07,806.07,0.0,806.07,806.07,806.07,806.07,0.0
2016-12-20 13:25:00,805.51,806.89,805.51,806.3,7100.0,805.51,806.89,805.51,806.3,7100.0
2016-12-20 13:30:00,806.07,807.24,806.07,806.41,1898.0,806.07,807.24,806.07,806.41,1898.0
2016-12-20 13:35:00,806.52,806.55,806.52,806.55,200.0,806.52,806.55,806.52,806.55,200.0
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 13:45:00,805.89,805.89,805.89,805.89,0.0,805.89,805.89,805.89,805.89,0.0
2016-12-20 13:50:00,806.62,806.62,806.62,806.62,100.0,806.62,806.62,806.62,806.62,100.0
2016-12-20 13:55:00,806.0,806.01,806.0,806.0,2500.0,806.0,806.01,806.0,806.0,2500.0
2016-12-20 14:00:00,805.58,806.65,805.58,806.26,2471.0,805.58,806.65,805.58,806.26,2471.0
2016-12-20 14:05:00,806.11,806.98,805.65,806.54,4624.0,806.11,806.98,805.65,806.54,4624.0
2016-12-20 14:10:00,806.54,806.54,806.54,806.54,0.0,806.54,806.54,806.54,806.54,0.0
2016-12-20 14:15:00,806.3,806.84,806.3,806.84,200.0,806.3,806.84,806.3,806.84,200.0
2016-12-20 14:20:00,806.69,806.76,806.27,806.27,300.0,806.69,806.76,806.27,806.27,300.0
2016-12-20 14:25:00,806.27,806.27,806.16,806.17,426.0,806.27,806.27,806.16,806.17,426.0
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 14:35:00,806.21,806.21,806.21,806.21,0.0,806.21,806.21,806.21,806.21,0.0
2016-12-20 14:40:00,806.15,806.34,806.15,806.27,700.0,806.15,806.34,806.15,806.27,700.0
2016-12-20 14:45:00,806.62,806.62,806.53,806.54,360.0,806.62,806.62,806.53,806.54,360.0
2016-12-20 14:50:00,806.47,806.47,806.47,806.47,100.0,806.47,806.47,806.47,806.47,100.0
2016-12-20 14:55:00,806.12,806.38,805.47,806.22,1989.0,806.12,806.38,805.47,806.22,1989.0
2016-12-20 15:00:00,806.22,806.39,806.22,806.39,400.0,806.22,806.39,806.22,806.39,400.0
2016-12-20 15:05:00,806.52,806.52,806.52,806.52,100.0,806.52,806.52,806.52,806.52,100.0
2016-12-20 15:10:00,806.55,806.55,805.81,805.81,400.0,806.55,806.55,805.81,805.81,400.0
2016-12-20 15:15:00,806.35,806.35,806.34,806.35,610.0,806.35,806.35,806.34,806.35,610.0
2016-12-20 15:20:00,806.9,806.9,806.39,806.47,600.0,806.9,806.9,806.39,806.47,600.0
2016-12-20 15:25:00,806.98,806.98,806.87,806.92,577.0,806.98,806.98,806.87,806.92,577.0
2016-12-20 15:30:00,807.42,807.44,807.42,807.44,200.0,807.42,807.44,807.42,807.44,200.0
2016-12-20 15:35:00,807.45,807.46,806.74,806.74,800.0,807.45,807.46,806.74,806.74,800.0
2016-12-20 15:40:00,807.4,807.57,806.81,807.57,2696.0,807.4,807.57,806.81,807.57,2696.0
2016-12-20 15:45:00,807.51,807.95,806.9,807.95,1400.0,807.51,807.95,806.9,807.95,1400.0
2016-12-20 15:50:00,807.9,808.0,807.39,807.39,4114.0,807.9,808.0,807.39,807.39,4114.0
2016-12-20 15:55:00,807.71,807.91,806.78,807.3,5456.0,807.71,807.91,806.78,807.3,5456.0
2016-12-21 09:30:00,808.51,808.78,805.51,805.51,3879.0,808.51,808.78,805.51,805.51,3879.0
2016-12-21 09:35:00,806.71,806.71,805.01,805.01,1200.0,806.71,806.71,805.01,805.01,1200.0
2016-12-21 09:40:00,806.32,806.32,803.9,803.91,425.0,806.32,806.32,803.9,803.91,425.0
2016-12-21 09:45:00,803.85,803.85,803.85,803.85,100.0,803.85,803.85,803.85,803.85,100.0
2016-12-21 09:50:00,804.91,804.91,804.38,804.38,200.0,804.91,804.91,804.38,804.38,200.0
2016-12-21 09:55:00,805.06,805.06,802.88,803.24,2600.0,805.06,805.06,802.88,803.24,2600.0
2016-12-21 10:00:00,803.97,806.5,803.13,806.03,3783.0,803.97,806.5,803.13,806.03,3783.0
2016-12-21 10:05:00,806.3,806.3,805.49,805.49,1280.0,806.3,806.3,805.49,805.49,1280.0
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 10:15:00,805.96,805.96,805.96,805.96,0.0,805.96,805.96,805.96,805.96,0.0
2016-12-21 10:20:00,805.96,805.96,805.96,805.96,0.0,805.96,805.96,805.96,805.96,0.0
2016-12-21 10:25:00,805.5,806.5,804.87,805.32,3376.0,805.5,806.5,804.87,805.32,3376.0
2016-12-21 10:30:00,806.17,806.8,805.69,805.72,1850.0,806.17,806.8,805.69,805.72,1850.0
2016-12-21 10:35:00,805.61,808.15,805.57,806.95,5610.0,805.61,808.15,805.57,806.95,5610.0
2016-12-21 10:40:00,806.47,807.77,806.21,807.4,2466.0,806.47,807.77,806.21,807.4,2466.0
2016-12-21 10:45:00,807.21,808.96,806.15,808.96,1113.0,807.21,808.96,806.15,808.96,1113.0
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 10:55:00,808.2,808.2,808.2,808.2,0.0,808.2,808.2,808.2,808.2,0.0
2016-12-21 11:00:00,807.72,807.72,806.24,806.67,4402.0,807.72,807.72,806.24,806.67,4402.0
2016-12-21 11:05:00,806.97,807.12,806.03,806.75,3054.0,806.97,807.12,806.03,806.75,3054.0
2016-12-21 11:10:00,806.85,806.85,805.59,806.29,1700.0,806.85,806.85,805.59,806.29,1700.0
2016-12-21 11:15:00,806.16,806.47,805.67,806.15,1396.0,806.16,806.47,805.67,806.15,1396.0
2016-12-21 11:20:00,804.45,804.45,802.87,802.87,1873.0,804.45,804.45,802.87,802.87,1873.0
2016-12-21 11:25:00,803.16,805.31,803.16,804.76,1901.0,803.16,805.31,803.16,804.76,1901.0
2016-12-21 11:30:00,805.67,806.17,804.82,804.82,2018.0,805.67,806.17,804.82,804.82,2018.0
2016-12-21 11:35:00,803.8,805.52,803.7,805.52,2174.0,803.8,805.52,803.7,805.52,2174.0
2016-12-21 11:40:00,805.99,805.99,805.77,805.95,640.0,805.99,805.99,805.77,805.95,640.0
2016-12-21 11:45:00,805.9,805.9,805.26,805.26,1300.0,805.9,805.9,805.26,805.26,1300.0
2016-12-21 11:50:00,804.52,805.72,804.49,805.72,2110.0,804.52,805.72,804.49,805.72,2110.0
2016-12-21 11:55:00,805.07,805.72,804.26,804.4,2209.0,805.07,805.72,804.26,804.4,2209.0
2016-12-21 12:00:00,804.94,806.27,804.94,806.05,1400.0,804.94,806.27,804.94,806.05,1400.0
2016-12-21 12:05:00,806.26,806.71,806.26,806.31,500.0,806.26,806.71,806.26,806.31,500.0
2016-12-21 12:10:00,805.51,805.91,805.51,805.57,300.0,805.51,805.91,805.51,805.57,300.0
2016-12-21 12:15:00,805.6,806.69,805.6,806.64,1025.0,805.6,806.69,805.6,806.64,1025.0
2016-12-21 12:20:00,806.69,808.18,806.69,808.13,1604.0,806.69,808.18,806.69,808.13,1604.0
2016-12-21 12:25:00,808.33,809.52,808.33,809.52,700.0,808.33,809.52,808.33,809.52,700.0
2016-12-21 12:30:00,808.48,809.11,808.48,809.11,1327.0,808.48,809.11,808.48,809.11,1327.0
2016-12-21 12:35:00,808.48,808.48,807.35,807.42,1200.0,808.48,808.48,807.35,807.42,1200.0
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 12:45:00,809.15,809.15,809.15,809.15,0.0,809.15,809.15,809.15,809.15,0.0
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 12:55:00,807.95,807.95,807.95,807.95,0.0,807.95,807.95,807.95,807.95,0.0
2016-12-21 13:00:00,807.41,807.41,806.01,806.52,500.0,807.41,807.41,806.01,806.52,500.0
2016-12-21 13:05:00,806.66,808.45,806.11,808.45,5700.0,806.66,808.45,806.11,808.45,5700.0
2016-12-21 13:10:00,807.85,808.7,807.04,807.04,8500.0,807.85,808.7,807.04,807.04,8500.0
2016-12-21 13:15:00,807.13,807.13,806.81,806.81,400.0,807.13,807.13,806.81,806.81,400.0
2016-12-21 13:20:00,806.7,806.7,806.7,806.7,100.0,806.7,806.7,806.7,806.7,100.0
2016-12-21 13:25:00,805.94,805.94,804.87,804.87,200.0,805.94,805.94,804.87,804.87,200.0
2016-12-21 13:30:00,805.71,805.71,805.21,805.21,200.0,805.71,805.71,805.21,805.21,200.0
2016-12-21 13:35:00,804.88,804.89,804.3,804.48,4000.0,804.88,804.89,804.3,804.48,4000.0
2016-12-21 13:40:00,804.43,804.78,803.83,804.63,19000.0,804.43,804.78,803.83,804.63,19000.0
2016-12-21 13:45:00,804.58,805.71,804.58,805.19,2900.0,804.58,805.71,804.58,805.19,2900.0
2016-12-21 13:50:00,805.3,805.77,805.3,805.77,400.0,805.3,805.77,805.3,805.77,400.0
2016-12-21 13:55:00,806.05,806.06,806.05,806.06,200.0,806.05,806.06,806.05,806.06,200.0
2016-12-21 14:00:00,806.52,806.52,806.52,806.52,100.0,806.52,806.52,806.52,806.52,100.0
2016-12-21 14:05:00,807.16,807.16,807.16,807.16,100.0,807.16,807.16,807.16,807.16,100.0
2016-12-21 14:10:00,807.16,807.16,807.16,807.16,0.0,807.16,807.16,807.16,807.16,0.0
2016-12-21 14:15:00,806.46,807.06,806.46,807.06,200.0,806.46,807.06,806.46,807.06,200.0
2016-12-21 14:20:00,806.01,806.01,806.01,806.01,100.0,806.01,806.01,806.01,806.01,100.0
2016-12-21 14:25:00,806.01,806.93,806.01,806.62,700.0,806.01,806.93,806.01,806.62,700.0
2016-12-21 14:30:00,805.45,805.69,804.12,804.12,4218.0,805.45,805.69,804.12,804.12,4218.0
2016-12-21 14:35:00,804.58,804.58,804.58,804.58,119.0,804.58,804.58,804.58,804.58,119.0
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 14:45:00,805.05,805.05,805.05,805.05,0.0,805.05,805.05,805.05,805.05,0.0
2016-12-21 14:50:00,804.94,806.63,804.59,805.71,13700.0,804.94,806.63,804.59,805.71,13700.0
2016-12-21 14:55:00,805.98,806.12,805.16,805.51,4465.0,805.98,806.12,805.16,805.51,4465.0
2016-12-21 15:00:00,805.71,806.05,805.43,805.43,600.0,805.71,806.05,805.43,805.43,600.0
2016-12-21 15:05:00,804.8,804.8,804.8,804.8,100.0,804.8,804.8,804.8,804.8,100.0
2016-12-21 15:10:00,804.55,804.55,804.35,804.35,200.0,804.55,804.55,804.35,804.35,200.0
2016-12-21 15:15:00,804.31,804.31,803.41,804.25,701.0,804.31,804.31,803.41,804.25,701.0
2016-12-21 15:20:00,804.39,805.3,804.28,804.29,1100.0,804.39,805.3,804.28,804.29,1100.0
2016-12-21 15:25:00,804.01,804.11,803.86,804.02,995.0,804.01,804.11,803.86,804.02,995.0
2016-12-21 15:30:00,804.14,804.27,803.72,804.27,580.0,804.14,804.27,803.72,804.27,580.0
2016-12-21 15:35:00,803.7,805.29,803.7,805.29,1000.0,803.7,805.29,803.7,805.29,1000.0
2016-12-21 15:40:00,805.29,805.29,804.58,804.99,900.0,805.29,805.29,804.58,804.99,900.0
2016-12-21 15:45:00,804.5,805.19,804.5,804.97,1400.0,804.5,805.19,804.5,804.97,1400.0
2016-12-21 15:50:00,804.93,805.04,803.55,803.65,4175.0,804.93,805.04,803.55,803.65,4175.0
2016-12-21 15:55:00,803.53,804.33,803.34,803.69,6641.0,803.53,804.33,803.34,803.69,6641.0
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 09:35:00,799.76,799.76,799.76,799.76,0.0,799.76,799.76,799.76,799.76,0.0
2016-12-22 09:40:00,801.33,801.88,801.32,801.88,230.0,801.33,801.88,801.32,801.88,230.0
2016-12-22 09:45:00,800.3,801.7,800.3,801.7,900.0,800.3,801.7,800.3,801.7,900.0
2016-12-22 09:50:00,800.67,801.72,800.4,800.4,1597.0,800.67,801.72,800.4,800.4,1597.0
2016-12-22 09:55:00,800.05,800.64,797.37,799.22,6301.0,800.05,800.64,797.37,799.22,6301.0
2016-12-22 10:00:00,799.26,800.44,799.26,799.58,1996.0,799.26,800.44,799.26,799.58,1996.0
2016-12-22 10:05:00,799.16,800.19,798.0,798.86,2055.0,799.16,800.19,798.0,798.86,2055.0
2016-12-22 10:10:00,797.19,798.93,796.65,798.37,2908.0,797.19,798.93,796.65,798.37,2908.0
2016-12-22 10:15:00,799.32,800.03,799.32,799.42,800.0,799.32,800.03,799.32,799.42,800.0
2016-12-22 10:20:00,798.9,799.5,797.83,798.51,1200.0,798.9,799.5,797.83,798.51,1200.0
2016-12-22 10:25:00,798.92,800.03,798.75,799.54,1050.0,798.92,800.03,798.75,799.54,1050.0
2016-12-22 10:30:00,798.35,799.46,797.71,797.74,3860.0,798.35,799.46,797.71,797.74,3860.0
2016-12-22 10:35:00,798.31,798.72,797.95,798.38,1315.0,798.31,798.72,797.95,798.38,1315.0
2016-12-22 10:40:00,797.63,798.12,797.61,797.61,500.0,797.63,798.12,797.61,797.61,500.0
2016-12-22 10:45:00,798.13,798.38,795.97,797.51,2706.0,798.13,798.38,795.97,797.51,2706.0
2016-12-22 10:50:00,797.85,797.85,796.42,796.64,600.0,797.85,797.85,796.42,796.64,600.0
2016-12-22 10:55:00,796.46,796.92,795.6,795.94,1000.0,796.46,796.92,795.6,795.94,1000.0
2016-12-22 11:00:00,796.21,796.21,795.38,795.38,200.0,796.21,796.21,795.38,795.38,200.0
2016-12-22 11:05:00,795.05,795.33,794.3,794.3,800.0,795.05,795.33,794.3,794.3,800.0
2016-12-22 11:10:00,794.03,794.72,793.04,794.19,2500.0,794.03,794.72,793.04,794.19,2500.0
2016-12-22 11:15:00,794.24,794.36,793.99,794.22,800.0,794.24,794.36,793.99,794.22,800.0
2016-12-22 11:20:00,794.77,795.5,793.76,794.39,1100.0,794.77,795.5,793.76,794.39,1100.0
2016-12-22 11:25:00,793.7,794.65,791.82,791.82,400.0,793.7,794.65,791.82,791.82,400.0
2016-12-22 11:30:00,793.81,793.81,793.63,793.63,200.0,793.81,793.81,793.63,793.63,200.0
2016-12-22 11:35:00,792.71,793.84,792.42,793.84,800.0,792.71,793.84,792.42,793.84,800.0
2016-12-22 11:40:00,793.19,793.19,791.28,791.88,2200.0,793.19,793.19,791.28,791.88,2200.0
2016-12-22 11:45:00,792.08,792.08,791.78,791.79,333.0,792.08,792.08,791.78,791.79,333.0
2016-12-22 11:50:00,790.96,791.81,790.96,791.81,300.0,790.96,791.81,790.96,791.81,300.0
2016-12-22 11:55:00,791.81,792.89,791.33,792.8,2475.0,791.81,792.89,791.33,792.8,2475.0
2016-12-22 12:00:00,792.33,793.38,791.54,791.54,3300.0,792.33,793.38,791.54,791.54,3300.0
2016-12-22 12:05:00,791.54,792.49,791.54,792.49,1438.0,791.54,792.49,791.54,792.49,1438.0
2016-12-22 12:10:00,792.53,795.88,792.53,795.58,4336.0,792.53,795.88,792.53,795.58,4336.0
2016-12-22 12:15:00,794.7,794.9,794.7,794.8,2005.0,794.7,794.9,794.7,794.8,2005.0
2016-12-22 12:20:00,795.46,795.7,794.73,795.7,2300.0,795.46,795.7,794.73,795.7,2300.0
2016-12-22 12:25:00,795.88,797.28,795.64,797.28,1875.0,795.88,797.28,795.64,797.28,1875.0
2016-12-22 12:30:00,796.85,796.85,796.49,796.61,1600.0,796.85,796.85,796.49,796.61,1600.0
2016-12-22 12:35:00,796.61,797.84,796.61,797.26,800.0,796.61,797.84,796.61,797.26,800.0
2016-12-22 12:40:00,797.27,797.92,795.12,795.12,1930.0,797.27,797.92,795.12,795.12,1930.0
2016-12-22 12:45:00,796.07,799.39,795.6,799.1,4604.0,796.07,799.39,795.6,799.1,4604.0
2016-12-22 12:50:00,798.71,799.24,797.71,799.05,4673.0,798.71,799.24,797.71,799.05,4673.0
2016-12-22 12:55:00,798.91,798.91,798.9,798.9,400.0,798.91,798.91,798.9,798.9,400.0
2016-12-22 13:00:00,798.98,799.0,797.05,797.54,4188.0,798.98,799.0,797.05,797.54,4188.0
2016-12-22 13:05:00,797.44,798.43,797.44,798.43,1500.0,797.44,798.43,797.44,798.43,1500.0
2016-12-22 13:10:00,799.14,799.28,798.04,798.3,7273.0,799.14,799.28,798.04,798.3,7273.0
2016-12-22 13:15:00,798.19,799.31,798.04,798.63,1803.0,798.19,799.31,798.04,798.63,1803.0
2016-12-22 13:20:00,798.74,798.74,797.53,798.04,500.0,798.74,798.74,797.53,798.04,500.0
2016-12-22 13:25:00,798.13,799.16,798.13,799.16,895.0,798.13,799.16,798.13,799.16,895.0
2016-12-22 13:30:00,799.35,799.35,798.7,799.11,1400.0,799.35,799.35,798.7,799.11,1400.0
2016-12-22 13:35:00,798.62,799.07,798.62,799.04,3044.0,798.62,799.07,798.62,799.04,3044.0
2016-12-22 13:40:00,798.98,800.49,798.98,800.49,3152.0,798.98,800.49,798.98,800.49,3152.0
2016-12-22 13:45:00,800.15,800.4,799.39,800.4,1763.0,800.15,800.4,799.39,800.4,1763.0
2016-12-22 13:50:00,800.19,800.83,798.34,798.35,2820.0,800.19,800.83,798.34,798.35,2820.0
2016-12-22 13:55:00,798.64,799.44,797.55,797.55,2100.0,798.64,799.44,797.55,797.55,2100.0
2016-12-22 14:00:00,798.28,799.66,797.85,799.24,2399.0,798.28,799.66,797.85,799.24,2399.0
2016-12-22 14:05:00,798.57,799.67,798.57,799.67,4208.0,798.57,799.67,798.57,799.67,4208.0
2016-12-22 14:10:00,799.65,800.25,798.87,798.95,3200.0,799.65,800.25,798.87,798.95,3200.0
2016-12-22 14:15:00,798.28,800.47,798.28,800.47,1983.0,798.28,800.47,798.28,800.47,1983.0
2016-12-22 14:20:00,800.39,801.0,799.21,799.38,3141.0,800.39,801.0,799.21,799.38,3141.0
2016-12-22 14:25:00,799.49,800.9,798.28,800.09,2900.0,799.49,800.9,798.28,800.09,2900.0
2016-12-22 14:30:00,800.55,801.23,800.55,801.23,700.0,800.55,801.23,800.55,801.23,700.0
2016-12-22 14:35:00,801.36,801.36,800.4,800.82,1000.0,801.36,801.36,800.4,800.82,1000.0
2016-12-22 14:40:00,801.09,801.77,801.09,801.62,2360.0,801.09,801.77,801.09,801.62,2360.0
2016-12-22 14:45:00,801.62,802.49,801.62,802.32,900.0,801.62,802.49,801.62,802.32,900.0
2016-12-22 14:50:00,802.48,802.48,801.11,801.11,1317.0,802.48,802.48,801.11,801.11,1317.0
2016-12-22 14:55:00,801.12,801.12,800.54,800.57,500.0,801.12,801.12,800.54,800.57,500.0
2016-12-22 15:00:00,800.31,802.0,800.3,801.52,1200.0,800.31,802.0,800.3,801.52,1200.0
2016-12-22 15:05:00,800.94,801.42,799.69,800.16,14604.0,800.94,801.42,799.69,800.16,14604.0
2016-12-22 15:10:00,800.21,801.34,799.57,801.34,4436.0,800.21,801.34,799.57,801.34,4436.0
2016-12-22 15:15:00,801.25,802.03,800.97,801.2,1550.0,801.25,802.03,800.97,801.2,1550.0
2016-12-22 15:20:00,801.57,801.98,801.0,801.0,3877.0,801.57,801.98,801.0,801.0,3877.0
2016-12-22 15:25:00,801.54,802.38,801.54,802.27,1500.0,801.54,802.38,801.54,802.27,1500.0
2016-12-22 15:30:00,802.29,802.72,801.4,801.4,2100.0,802.29,802.72,801.4,801.4,2100.0
2016-12-22 15:35:00,801.41,801.42,800.2,800.2,1600.0,801.41,801.42,800.2,800.2,1600.0
2016-12-22 15:40:00,800.64,801.01,799.94,800.36,3051.0,800.64,801.01,799.94,800.36,3051.0
2016-12-22 15:45:00,800.53,801.65,800.03,800.06,15160.0,800.53,801.65,800.03,800.06,15160.0
2016-12-22 15:50:00,799.53,800.01,799.4,799.65,1511.0,799.53,800.01,799.4,799.65,1511.0
2016-12-22 15:55:00,799.52,800.22,799.31,799.64,6119.0,799.52,800.22,799.31,799.64,6119.0
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 09:35:00,797.05,797.05,797.05,797.05,0.0,797.05,797.05,797.05,797.05,0.0
2016-12-23 09:40:00,798.63,799.83,798.63,799.83,200.0,798.63,799.83,798.63,799.83,200.0
2016-12-23 09:45:00,798.6,799.7,797.25,797.25,400.0,798.6,799.7,797.25,797.25,400.0
2016-12-23 09:50:00,798.69,798.8,798.05,798.32,1100.0,798.69,798.8,798.05,798.32,1100.0
2016-12-23 09:55:00,797.67,798.77,797.67,798.77,200.0,797.67,798.77,797.67,798.77,200.0
2016-12-23 10:00:00,798.77,798.77,798.77,798.77,0.0,798.77,798.77,798.77,798.77,0.0
2016-12-23 10:05:00,799.55,799.61,799.25,799.61,848.0,799.55,799.61,799.25,799.61,848.0
2016-12-23 10:10:00,798.96,799.58,798.96,799.31,700.0,798.96,799.58,798.96,799.31,700.0
2016-12-23 10:15:00,799.57,800.4,799.57,800.29,1000.0,799.57,800.4,799.57,800.29,1000.0
2016-12-23 10:20:00,800.29,801.5,800.2,801.47,2490.0,800.29,801.5,800.2,801.47,2490.0
2016-12-23 10:25:00,801.41,801.94,800.2,800.52,3625.0,801.41,801.94,800.2,800.52,3625.0
2016-12-23 10:30:00,799.96,799.96,799.96,799.96,200.0,799.96,799.96,799.96,799.96,200.0
2016-12-23 10:35:00,799.44,799.5,799.44,799.5,200.0,799.44,799.5,799.44,799.5,200.0
2016-12-23 10:40:00,799.5,799.5,799.5,799.5,0.0,799.5,799.5,799.5,799.5,0.0
2016-12-23 10:45:00,797.52,798.01,797.51,798.01,300.0,797.52,798.01,797.51,798.01,300.0
2016-12-23 10:50:00,797.56,797.56,796.23,796.63,1164.0,797.56,797.56,796.23,796.63,1164.0
2016-12-23 10:55:00,796.05,797.63,796.05,797.63,3021.0,796.05,797.63,796.05,797.63,3021.0
2016-12-23 11:00:00,798.17,799.59,798.05,798.87,1033.0,798.17,799.59,798.05,798.87,1033.0
2016-12-23 11:05:00,797.71,798.98,797.55,798.98,3200.0,797.71,798.98,797.55,798.98,3200.0
2016-12-23 11:10:00,799.1,799.9,799.1,799.9,926.0,799.1,799.9,799.1,799.9,926.0
2016-12-23 11:15:00,798.31,798.31,797.09,797.14,1600.0,798.31,798.31,797.09,797.14,1600.0
2016-12-23 11:20:00,797.69,798.59,797.69,798.59,900.0,797.69,798.59,797.69,798.59,900.0
2016-12-23 11:25:00,798.59,798.89,797.0,797.0,3997.0,798.59,798.89,797.0,797.0,3997.0
2016-12-23 11:30:00,797.4,797.4,796.99,797.06,1200.0,797.4,797.4,796.99,797.06,1200.0
2016-12-23 11:35:00,796.19,797.06,796.18,796.52,7002.0,796.19,797.06,796.18,796.52,7002.0
2016-12-23 11:40:00,795.55,795.55,794.76,794.81,700.0,795.55,795.55,794.76,794.81,700.0
2016-12-23 11:45:00,795.51,797.65,795.51,797.65,1167.0,795.51,797.65,795.51,797.65,1167.0
2016-12-23 11:50:00,797.5,797.78,797.02,797.78,1133.0,797.5,797.78,797.02,797.78,1133.0
2016-12-23 11:55:00,795.78,796.33,795.15,795.3,3299.0,795.78,796.33,795.15,795.3,3299.0
2016-12-23 12:00:00,795.87,795.87,795.85,795.85,200.0,795.87,795.87,795.85,795.85,200.0
2016-12-23 12:05:00,795.91,796.13,795.91,795.98,600.0,795.91,796.13,795.91,795.98,600.0
2016-12-23 12:10:00,795.99,795.99,795.27,795.55,817.0,795.99,795.99,795.27,795.55,817.0
2016-12-23 12:15:00,795.15,796.26,795.15,796.26,700.0,795.15,796.26,795.15,796.26,700.0
2016-12-23 12:20:00,795.59,796.31,795.42,796.31,4400.0,795.59,796.31,795.42,796.31,4400.0
2016-12-23 12:25:00,796.27,796.48,796.0,796.48,1090.0,796.27,796.48,796.0,796.48,1090.0
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 12:35:00,796.58,796.58,796.58,796.58,0.0,796.58,796.58,796.58,796.58,0.0
2016-12-23 12:40:00,796.58,796.58,796.58,796.58,0.0,796.58,796.58,796.58,796.58,0.0
2016-12-23 12:45:00,796.58,796.58,796.58,796.58,0.0,796.58,796.58,796.58,796.58,0.0
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 12:55:00,796.94,796.94,796.94,796.94,0.0,796.94,796.94,796.94,796.94,0.0
2016-12-23 13:00:00,796.0,796.76,795.76,796.76,4471.0,796.0,796.76,795.76,796.76,4471.0
2016-12-23 13:05:00,796.85,797.85,796.85,797.85,400.0,796.85,797.85,796.85,797.85,400.0
2016-12-23 13:10:00,797.85,797.85,797.85,797.85,0.0,797.85,797.85,797.85,797.85,0.0
2016-12-23 13:15:00,797.41,797.41,796.52,796.55,800.0,797.41,797.41,796.52,796.55,800.0
2016-12-23 13:20:00,796.21,796.85,795.82,796.36,6410.0,796.21,796.85,795.82,796.36,6410.0
2016-12-23 13:25:00,795.95,795.95,795.95,795.95,100.0,795.95,795.95,795.95,795.95,100.0
2016-12-23 13:30:00,796.51,796.8,796.0,796.8,617.0,796.51,796.8,796.0,796.8,617.0
2016-12-23 13:35:00,796.45,796.79,796.45,796.73,26100.0,796.45,796.79,796.45,796.73,26100.0
2016-12-23 13:40:00,795.86,795.86,795.64,795.64,200.0,795.86,795.86,795.64,795.64,200.0
2016-12-23 13:45:00,796.0,796.0,794.85,794.85,200.0,796.0,796.0,794.85,794.85,200.0
2016-12-23 13:50:00,794.85,794.85,794.85,794.85,0.0,794.85,794.85,794.85,794.85,0.0
2016-12-23 13:55:00,795.23,795.83,795.2,795.83,500.0,795.23,795.83,795.2,795.83,500.0
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 14:05:00,794.99,794.99,794.99,794.99,0.0,794.99,794.99,794.99,794.99,0.0
2016-12-23 14:10:00,794.81,795.19,794.81,794.86,740.0,794.81,795.19,794.81,794.86,740.0
2016-12-23 14:15:00,793.43,793.43,793.42,793.43,100.0,793.43,793.43,793.42,793.43,100.0
2016-12-23 14:20:00,793.83,793.83,793.83,793.83,100.0,793.83,793.83,793.83,793.83,100.0
2016-12-23 14:25:00,793.03,793.88,792.8,793.76,2500.0,793.03,793.88,792.8,793.76,2500.0
2016-12-23 14:30:00,793.73,793.73,793.4,793.4,800.0,793.73,793.73,793.4,793.4,800.0
2016-12-23 14:35:00,793.48,795.42,793.22,795.42,824.0,793.48,795.42,793.22,795.42,824.0
2016-12-23 14:40:00,795.42,795.42,795.42,795.42,100.0,795.42,795.42,795.42,795.42,100.0
2016-12-23 14:45:00,794.44,794.44,794.42,794.42,200.0,794.44,794.44,794.42,794.42,200.0
2016-12-23 14:50:00,794.42,794.42,794.42,794.42,0.0,794.42,794.42,794.42,794.42,0.0
2016-12-23 14:55:00,795.12,795.67,794.9,795.67,400.0,795.12,795.67,794.9,795.67,400.0
2016-12-23 15:00:00,795.2,795.69,794.79,795.69,1102.0,795.2,795.69,794.79,795.69,1102.0
2016-12-23 15:05:00,795.25,795.25,794.65,794.8,800.0,795.25,795.25,794.65,794.8,800.0
2016-12-23 15:10:00,795.08,795.39,794.39,794.96,2500.0,795.08,795.39,794.39,794.96,2500.0
2016-12-23 15:15:00,795.58,795.64,795.56,795.64,400.0,795.58,795.64,795.56,795.64,400.0
2016-12-23 15:20:00,795.04,795.04,793.77,794.45,1500.0,795.04,795.04,793.77,794.45,1500.0
2016-12-23 15:25:00,794.55,795.28,794.55,794.92,400.0,794.55,795.28,794.55,794.92,400.0
2016-12-23 15:30:00,794.93,795.58,794.88,795.46,700.0,794.93,795.58,794.88,795.46,700.0
2016-12-23 15:35:00,794.47,795.55,794.47,795.55,1248.0,794.47,795.55,794.47,795.55,1248.0
2016-12-23 15:40:00,796.0,796.08,795.27,795.64,1338.0,796.0,796.08,795.27,795.64,1338.0
2016-12-23 15:45:00,795.12,796.58,795.03,796.15,7814.0,795.12,796.58,795.03,796.15,7814.0
2016-12-23 15:50:00,795.93,796.58,795.85,796.41,1800.0,795.93,796.58,795.85,796.41,1800.0
2016-12-23 15:55:00,796.34,796.45,795.44,795.81,3704.0,796.34,796.45,795.44,795.81,3704.0
2016-12-27 09:30:00,799.02,799.02,798.05,798.05,1231.0,799.02,799.02,798.05,798.05,1231.0
2016-12-27 09:35:00,799.89,801.71,799.81,800.9,1200.0,799.89,801.71,799.81,800.9,1200.0
2016-12-27 09:40:00,800.9,802.0,800.57,800.57,700.0,800.9,802.0,800.57,800.57,700.0
2016-12-27 09:45:00,801.56,801.56,801.39,801.39,207.0,801.56,801.56,801.39,801.39,207.0
2016-12-27 09:50:00,803.29,803.29,803.29,803.29,100.0,803.29,803.29,803.29,803.29,100.0
2016-12-27 09:55:00,801.14,801.14,801.14,801.14,100.0,801.14,801.14,801.14,801.14,100.0
2016-12-27 10:00:00,801.78,801.78,801.3,801.3,300.0,801.78,801.78,801.3,801.3,300.0
2016-12-27 10:05:00,800.68,801.25,800.13,801.01,849.0,800.68,801.25,800.13,801.01,849.0
2016-12-27 10:10:00,800.5,802.38,800.5,802.37,1917.0,800.5,802.38,800.5,802.37,1917.0
2016-12-27 10:15:00,802.26,803.41,801.63,801.63,2722.0,802.26,803.41,801.63,801.63,2722.0
2016-12-27 10:20:00,800.7,800.7,800.2,800.2,600.0,800.7,800.7,800.2,800.2,600.0
2016-12-27 10:25:00,800.39,801.28,800.39,801.28,300.0,800.39,801.28,800.39,801.28,300.0
2016-12-27 10:30:00,802.1,802.16,800.42,801.46,1981.0,802.1,802.16,800.42,801.46,1981.0
2016-12-27 10:35:00,800.84,800.84,800.83,800.84,100.0,800.84,800.84,800.83,800.84,100.0
2016-12-27 10:40:00,800.25,800.5,799.7,799.98,2400.0,800.25,800.5,799.7,799.98,2400.0
2016-12-27 10:45:00,800.32,800.5,800.32,800.5,300.0,800.32,800.5,800.32,800.5,300.0
2016-12-27 10:50:00,800.7,800.98,799.37,800.3,910.0,800.7,800.98,799.37,800.3,910.0
2016-12-27 10:55:00,800.35,800.63,800.35,800.62,200.0,800.35,800.63,800.35,800.62,200.0
2016-12-27 11:00:00,799.99,799.99,799.82,799.82,200.0,799.99,799.99,799.82,799.82,200.0
2016-12-27 11:05:00,798.75,799.64,798.02,798.24,1023.0,798.75,799.64,798.02,798.24,1023.0
2016-12-27 11:10:00,798.29,799.44,798.08,798.58,1100.0,798.29,799.44,798.08,798.58,1100.0
2016-12-27 11:15:00,799.07,799.07,798.87,798.88,200.0,799.07,799.07,798.87,798.88,200.0
2016-12-27 11:20:00,798.89,799.97,798.69,799.97,3800.0,798.89,799.97,798.69,799.97,3800.0
2016-12-27 11:25:00,799.66,800.95,799.2,800.95,900.0,799.66,800.95,799.2,800.95,900.0
2016-12-27 11:30:00,801.19,801.68,800.62,801.64,2626.0,801.19,801.68,800.62,801.64,2626.0
2016-12-27 11:35:00,801.01,801.01,800.87,800.87,300.0,801.01,801.01,800.87,800.87,300.0
2016-12-27 11:40:00,800.88,800.88,800.49,800.52,1233.0,800.88,800.88,800.49,800.52,1233.0
2016-12-27 11:45:00,799.93,800.9,799.33,800.56,5961.0,799.93,800.9,799.33,800.56,5961.0
2016-12-27 11:50:00,800.15,801.0,800.15,800.85,4352.0,800.15,801.0,800.15,800.85,4352.0
2016-12-27 11:55:00,800.54,800.9,800.25,800.9,3300.0,800.54,800.9,800.25,800.9,3300.0
2016-12-27 12:00:00,801.04,801.76,800.6,801.15,2897.0,801.04,801.76,800.6,801.15,2897.0
2016-12-27 12:05:00,801.26,802.76,801.26,802.76,6121.0,801.26,802.76,801.26,802.76,6121.0
2016-12-27 12:10:00,802.6,803.0,802.32,802.35,3031.0,802.6,803.0,802.32,802.35,3031.0
2016-12-27 12:15:00,802.35,803.69,802.19,803.09,2800.0,802.35,803.69,802.19,803.09,2800.0
2016-12-27 12:20:00,802.57,802.57,802.0,802.53,3300.0,802.57,802.57,802.0,802.53,3300.0
2016-12-27 12:25:00,802.38,803.37,802.38,802.78,3400.0,802.38,803.37,802.38,802.78,3400.0
2016-12-27 12:30:00,803.48,803.87,803.0,803.87,7006.0,803.48,803.87,803.0,803.87,7006.0
2016-12-27 12:35:00,803.99,804.61,803.49,804.2,3682.0,803.99,804.61,803.49,804.2,3682.0
2016-12-27 12:40:00,803.78,804.27,803.78,804.26,600.0,803.78,804.27,803.78,804.26,600.0
2016-12-27 12:45:00,804.79,804.99,804.43,804.93,904.0,804.79,804.99,804.43,804.93,904.0
2016-12-27 12:50:00,804.61,804.85,804.02,804.5,1254.0,804.61,804.85,804.02,804.5,1254.0
2016-12-27 12:55:00,804.51,804.51,804.11,804.29,507.0,804.51,804.51,804.11,804.29,507.0
2016-12-27 13:00:00,802.74,803.1,802.74,803.1,200.0,802.74,803.1,802.74,803.1,200.0
2016-12-27 13:05:00,802.53,802.53,802.53,802.53,100.0,802.53,802.53,802.53,802.53,100.0
2016-12-27 13:10:00,803.11,803.11,803.11,803.11,100.0,803.11,803.11,803.11,803.11,100.0
2016-12-27 13:15:00,802.47,802.98,801.93,802.19,3611.0,802.47,802.98,801.93,802.19,3611.0
2016-12-27 13:20:00,802.21,802.76,802.21,802.76,200.0,802.21,802.76,802.21,802.76,200.0
2016-12-27 13:25:00,802.43,802.62,802.28,802.28,300.0,802.43,802.62,802.28,802.28,300.0
2016-12-27 13:30:00,802.41,802.99,802.27,802.7,5200.0,802.41,802.99,802.27,802.7,5200.0
2016-12-27 13:35:00,802.52,802.52,802.44,802.44,200.0,802.52,802.52,802.44,802.44,200.0
2016-12-27 13:40:00,801.53,802.34,801.19,801.65,6988.0,801.53,802.34,801.19,801.65,6988.0
2016-12-27 13:45:00,801.39,801.39,800.92,800.92,800.0,801.39,801.39,800.92,800.92,800.0
2016-12-27 13:50:00,800.92,800.92,800.92,800.92,0.0,800.92,800.92,800.92,800.92,0.0
2016-12-27 13:55:00,801.45,801.96,801.23,801.87,7361.0,801.45,801.96,801.23,801.87,7361.0
2016-12-27 14:00:00,801.77,801.84,801.77,801.84,200.0,801.77,801.84,801.77,801.84,200.0
2016-12-27 14:05:00,801.34,801.79,800.99,801.79,500.0,801.34,801.79,800.99,801.79,500.0
2016-12-27 14:10:00,801.35,801.37,801.34,801.37,200.0,801.35,801.37,801.34,801.37,200.0
2016-12-27 14:15:00,801.68,802.45,801.68,802.45,300.0,801.68,802.45,801.68,802.45,300.0
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 14:25:00,802.3,802.3,802.3,802.3,0.0,802.3,802.3,802.3,802.3,0.0
2016-12-27 14:30:00,801.83,802.31,801.83,802.31,618.0,801.83,802.31,801.83,802.31,618.0
2016-12-27 14:35:00,802.85,802.85,802.2,802.45,2305.0,802.85,802.85,802.2,802.45,2305.0
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 14:45:00,802.91,802.91,802.91,802.91,0.0,802.91,802.91,802.91,802.91,0.0
2016-12-27 14:50:00,803.67,804.05,802.91,803.9,5800.0,803.67,804.05,802.91,803.9,5800.0
2016-12-27 14:55:00,803.75,803.85,803.75,803.85,400.0,803.75,803.85,803.75,803.85,400.0
2016-12-27 15:00:00,803.12,804.9,803.12,804.9,5800.0,803.12,804.9,803.12,804.9,5800.0
2016-12-27 15:05:00,804.44,804.9,804.1,804.1,3235.0,804.44,804.9,804.1,804.1,3235.0
2016-12-27 15:10:00,804.3,804.3,803.1,803.1,600.0,804.3,804.3,803.1,803.1,600.0
2016-12-27 15:15:00,803.42,803.75,803.42,803.75,1100.0,803.42,803.75,803.42,803.75,1100.0
2016-12-27 15:20:00,803.87,804.38,803.87,804.38,500.0,803.87,804.38,803.87,804.38,500.0
2016-12-27 15:25:00,804.5,804.94,804.5,804.93,1012.0,804.5,804.94,804.5,804.93,1012.0
2016-12-27 15:30:00,804.92,804.93,804.22,804.88,1796.0,804.92,804.93,804.22,804.88,1796.0
2016-12-27 15:35:00,804.33,804.89,804.33,804.89,900.0,804.33,804.89,804.33,804.89,900.0
2016-12-27 15:40:00,804.89,805.78,804.77,805.77,2991.0,804.89,805.78,804.77,805.77,2991.0
2016-12-27 15:45:00,804.55,805.31,804.55,804.96,1900.0,804.55,805.31,804.55,804.96,1900.0
2016-12-27 15:50:00,804.77,804.85,804.45,804.46,800.0,804.77,804.85,804.45,804.46,800.0
2016-12-27 15:55:00,804.22,804.58,802.87,803.72,8792.0,804.22,804.58,802.87,803.72,8792.0
2016-12-28 09:30:00,804.22,805.1,804.22,804.22,1410.0,804.22,805.1,804.22,804.22,1410.0
2016-12-28 09:35:00,801.92,801.92,801.92,801.92,200.0,801.92,801.92,801.92,801.92,200.0
2016-12-28 09:40:00,800.84,800.84,800.84,800.84,200.0,800.84,800.84,800.84,800.84,200.0
2016-12-28 09:45:00,801.35,801.35,800.0,800.0,500.0,801.35,801.35,800.0,800.0,500.0
2016-12-28 09:50:00,799.84,799.84,799.84,799.84,100.0,799.84,799.84,799.84,799.84,100.0
2016-12-28 09:55:00,799.28,800.95,799.27,800.95,664.0,799.28,800.95,799.27,800.95,664.0
2016-12-28 10:00:00,800.31,800.59,799.11,799.93,2400.0,800.31,800.59,799.11,799.93,2400.0
2016-12-28 10:05:00,799.38,800.52,799.17,799.17,1100.0,799.38,800.52,799.17,799.17,1100.0
2016-12-28 10:10:00,799.1,799.1,796.85,797.49,850.0,799.1,799.1,796.85,797.49,850.0
2016-12-28 10:15:00,797.57,797.57,797.56,797.57,345.0,797.57,797.57,797.56,797.57,345.0
2016-12-28 10:20:00,798.05,798.05,796.06,796.06,1877.0,798.05,798.05,796.06,796.06,1877.0
2016-12-28 10:25:00,797.56,797.56,796.0,797.31,540.0,797.56,797.56,796.0,797.31,540.0
2016-12-28 10:30:00,796.05,796.05,795.17,795.63,700.0,796.05,796.05,795.17,795.63,700.0
2016-12-28 10:35:00,795.19,795.19,794.79,794.8,600.0,795.19,795.19,794.79,794.8,600.0
2016-12-28 10:40:00,794.49,796.2,794.49,796.2,2013.0,794.49,796.2,794.49,796.2,2013.0
2016-12-28 10:45:00,795.77,796.46,795.77,796.38,800.0,795.77,796.46,795.77,796.38,800.0
2016-12-28 10:50:00,796.93,796.99,796.93,796.99,200.0,796.93,796.99,796.93,796.99,200.0
2016-12-28 10:55:00,796.62,797.29,796.62,797.19,600.0,796.62,797.29,796.62,797.19,600.0
2016-12-28 11:00:00,797.94,797.94,796.78,796.78,1200.0,797.94,797.94,796.78,796.78,1200.0
2016-12-28 11:05:00,796.78,797.52,796.78,796.97,2300.0,796.78,797.52,796.78,796.97,2300.0
2016-12-28 11:10:00,797.04,798.41,797.04,798.41,1002.0,797.04,798.41,797.04,798.41,1002.0
2016-12-28 11:15:00,797.07,798.91,797.03,798.28,4100.0,797.07,798.91,797.03,798.28,4100.0
2016-12-28 11:20:00,798.3,799.12,798.18,798.19,500.0,798.3,799.12,798.18,798.19,500.0
2016-12-28 11:25:00,797.97,798.93,797.97,798.05,1199.0,797.97,798.93,797.97,798.05,1199.0
2016-12-28 11:30:00,797.97,798.66,797.48,798.66,1212.0,797.97,798.66,797.48,798.66,1212.0
2016-12-28 11:35:00,798.15,798.15,797.7,797.9,842.0,798.15,798.15,797.7,797.9,842.0
2016-12-28 11:40:00,797.9,797.9,797.9,797.9,0.0,797.9,797.9,797.9,797.9,0.0
2016-12-28 11:45:00,798.07,798.16,797.7,798.09,3851.0,798.07,798.16,797.7,798.09,3851.0
2016-12-28 11:50:00,798.31,798.59,798.14,798.59,900.0,798.31,798.59,798.14,798.59,900.0
2016-12-28 11:55:00,798.59,798.59,797.6,797.6,1730.0,798.59,798.59,797.6,797.6,1730.0
2016-12-28 12:00:00,797.69,798.13,797.62,798.13,1200.0,797.69,798.13,797.62,798.13,1200.0
2016-12-28 12:05:00,798.32,799.3,798.2,799.3,3047.0,798.32,799.3,798.2,799.3,3047.0
2016-12-28 12:10:00,798.88,799.05,798.18,798.85,2392.0,798.88,799.05,798.18,798.85,2392.0
2016-12-28 12:15:00,797.07,798.53,796.97,798.5,2900.0,797.07,798.53,796.97,798.5,2900.0
2016-12-28 12:20:00,798.3,798.3,797.15,797.15,2300.0,798.3,798.3,797.15,797.15,2300.0
2016-12-28 12:25:00,797.45,798.05,797.45,798.02,716.0,797.45,798.05,797.45,798.02,716.0
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 12:35:00,797.83,797.83,797.83,797.83,0.0,797.83,797.83,797.83,797.83,0.0
2016-12-28 12:40:00,798.02,798.12,797.01,797.01,700.0,798.02,798.12,797.01,797.01,700.0
2016-12-28 12:45:00,796.96,797.02,795.91,797.02,1200.0,796.96,797.02,795.91,797.02,1200.0
2016-12-28 12:50:00,797.0,797.5,797.0,797.5,310.0,797.0,797.5,797.0,797.5,310.0
2016-12-28 12:55:00,797.48,797.48,796.87,796.94,3456.0,797.48,797.48,796.87,796.94,3456.0
2016-12-28 13:00:00,797.01,797.01,797.01,797.01,137.0,797.01,797.01,797.01,797.01,137.0
2016-12-28 13:05:00,797.02,797.02,796.76,797.02,300.0,797.02,797.02,796.76,797.02,300.0
2016-12-28 13:10:00,797.25,798.8,797.25,798.75,988.0,797.25,798.8,797.25,798.75,988.0
2016-12-28 13:15:00,798.7,798.7,798.0,798.0,1600.0,798.7,798.7,798.0,798.0,1600.0
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 13:25:00,798.12,798.12,798.12,798.12,0.0,798.12,798.12,798.12,798.12,0.0
2016-12-28 13:30:00,797.74,797.85,797.74,797.79,300.0,797.74,797.85,797.74,797.79,300.0
2016-12-28 13:35:00,796.52,798.03,796.52,798.03,300.0,796.52,798.03,796.52,798.03,300.0
2016-12-28 13:40:00,797.48,797.8,797.43,797.8,600.0,797.48,797.8,797.43,797.8,600.0
2016-12-28 13:45:00,798.31,798.39,796.83,796.83,2023.0,798.31,798.39,796.83,796.83,2023.0
2016-12-28 13:50:00,797.48,798.3,797.48,798.3,904.0,797.48,798.3,797.48,798.3,904.0
2016-12-28 13:55:00,798.13,798.38,797.76,797.83,804.0,798.13,798.38,797.76,797.83,804.0
2016-12-28 14:00:00,797.65,798.09,797.35,798.02,2116.0,797.65,798.09,797.35,798.02,2116.0
2016-12-28 14:05:00,797.74,798.35,797.74,798.08,1115.0,797.74,798.35,797.74,798.08,1115.0
2016-12-28 14:10:00,797.92,797.92,797.01,797.8,3400.0,797.92,797.92,797.01,797.8,3400.0
2016-12-28 14:15:00,797.65,797.65,796.67,796.67,5032.0,797.65,797.65,796.67,796.67,5032.0
2016-12-28 14:20:00,796.57,796.72,795.52,795.52,2800.0,796.57,796.72,795.52,795.52,2800.0
2016-12-28 14:25:00,795.7,796.35,795.32,796.06,2788.0,795.7,796.35,795.32,796.06,2788.0
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 14:35:00,795.27,795.27,795.27,795.27,0.0,795.27,795.27,795.27,795.27,0.0
2016-12-28 14:40:00,796.13,796.13,795.3,795.3,320.0,796.13,796.13,795.3,795.3,320.0
2016-12-28 14:45:00,794.88,794.88,794.72,794.77,778.0,794.88,794.88,794.72,794.77,778.0
2016-12-28 14:50:00,794.78,794.78,794.78,794.78,100.0,794.78,794.78,794.78,794.78,100.0
2016-12-28 14:55:00,795.09,795.36,795.09,795.31,400.0,795.09,795.36,795.09,795.31,400.0
2016-12-28 15:00:00,795.31,795.31,795.31,795.31,100.0,795.31,795.31,795.31,795.31,100.0
2016-12-28 15:05:00,795.64,795.69,795.29,795.43,1234.0,795.64,795.69,795.29,795.43,1234.0
2016-12-28 15:10:00,795.47,795.47,795.47,795.47,100.0,795.47,795.47,795.47,795.47,100.0
2016-12-28 15:15:00,795.13,795.5,795.05,795.05,701.0,795.13,795.5,795.05,795.05,701.0
2016-12-28 15:20:00,794.88,795.55,794.88,795.26,400.0,794.88,795.55,794.88,795.26,400.0
2016-12-28 15:25:00,795.6,795.88,795.06,795.88,900.0,795.6,795.88,795.06,795.88,900.0
2016-12-28 15:30:00,795.37,795.8,795.37,795.71,600.0,795.37,795.8,795.37,795.71,600.0
2016-12-28 15:35:00,795.81,796.27,795.77,796.26,1700.0,795.81,796.27,795.77,796.26,1700.0
2016-12-28 15:40:00,796.17,796.5,795.75,796.5,2885.0,796.17,796.5,795.75,796.5,2885.0
2016-12-28 15:45:00,796.4,796.4,796.05,796.22,2636.0,796.4,796.4,796.05,796.22,2636.0
2016-12-28 15:50:00,796.01,796.05,795.64,795.87,1370.0,796.01,796.05,795.64,795.87,1370.0
2016-12-28 15:55:00,795.76,796.27,794.91,795.32,8611.0,795.76,796.27,794.91,795.32,8611.0
2016-12-29 09:30:00,795.63,799.82,795.63,799.82,600.0,795.63,799.82,795.63,799.82,600.0
2016-12-29 09:35:00,798.44,798.44,797.84,797.84,200.0,798.44,798.44,797.84,797.84,200.0
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 09:45:00,797.84,797.84,797.84,797.84,0.0,797.84,797.84,797.84,797.84,0.0
2016-12-29 09:50:00,798.08,798.08,798.08,798.08,100.0,798.08,798.08,798.08,798.08,100.0
2016-12-29 09:55:00,797.44,798.29,797.44,798.29,200.0,797.44,798.29,797.44,798.29,200.0
2016-12-29 10:00:00,798.91,799.45,798.85,799.2,1800.0,798.91,799.45,798.85,799.2,1800.0
2016-12-29 10:05:00,798.9,799.52,798.83,799.2,1100.0,798.9,799.52,798.83,799.2,1100.0
2016-12-29 10:10:00,799.62,801.5,799.56,801.5,7029.0,799.62,801.5,799.56,801.5,7029.0
2016-12-29 10:15:00,802.5,802.5,801.45,802.49,1802.0,802.5,802.5,801.45,802.49,1802.0
2016-12-29 10:20:00,802.59,803.2,801.58,801.58,1300.0,802.59,803.2,801.58,801.58,1300.0
2016-12-29 10:25:00,801.65,802.53,800.84,802.48,500.0,801.65,802.53,800.84,802.48,500.0
2016-12-29 10:30:00,801.78,803.14,801.51,803.14,1400.0,801.78,803.14,801.51,803.14,1400.0
2016-12-29 10:35:00,803.91,803.96,802.78,802.94,1165.0,803.91,803.96,802.78,802.94,1165.0
2016-12-29 10:40:00,802.43,802.84,802.33,802.84,339.0,802.43,802.84,802.33,802.84,339.0
2016-12-29 10:45:00,802.2,802.24,801.62,802.24,500.0,802.2,802.24,801.62,802.24,500.0
2016-12-29 10:50:00,801.88,802.93,801.67,801.67,941.0,801.88,802.93,801.67,801.67,941.0
2016-12-29 10:55:00,802.6,802.6,800.73,800.73,1016.0,802.6,802.6,800.73,800.73,1016.0
2016-12-29 11:00:00,800.49,800.49,798.15,798.76,1741.0,800.49,800.49,798.15,798.76,1741.0
2016-12-29 11:05:00,799.28,800.85,799.28,800.85,500.0,799.28,800.85,799.28,800.85,500.0
2016-12-29 11:10:00,800.85,800.85,800.28,800.35,808.0,800.85,800.85,800.28,800.35,808.0
2016-12-29 11:15:00,800.84,800.89,799.97,800.89,1360.0,800.84,800.89,799.97,800.89,1360.0
2016-12-29 11:20:00,800.85,800.85,800.02,800.02,2098.0,800.85,800.85,800.02,800.02,2098.0
2016-12-29 11:25:00,800.64,802.27,800.6,801.17,1909.0,800.64,802.27,800.6,801.17,1909.0
2016-12-29 11:30:00,801.19,801.64,800.01,800.76,3300.0,801.19,801.64,800.01,800.76,3300.0
2016-12-29 11:35:00,800.45,800.45,799.41,800.2,2248.0,800.45,800.45,799.41,800.2,2248.0
2016-12-29 11:40:00,800.3,800.6,800.16,800.55,887.0,800.3,800.6,800.16,800.55,887.0
2016-12-29 11:45:00,800.72,800.9,800.72,800.89,300.0,800.72,800.9,800.72,800.89,300.0
2016-12-29 11:50:00,800.28,801.02,800.01,800.51,3657.0,800.28,801.02,800.01,800.51,3657.0
2016-12-29 11:55:00,800.93,801.86,800.93,801.12,1100.0,800.93,801.86,800.93,801.12,1100.0
2016-12-29 12:00:00,801.22,801.22,800.65,800.65,1484.0,801.22,801.22,800.65,800.65,1484.0
2016-12-29 12:05:00,800.14,800.53,800.0,800.12,1500.0,800.14,800.53,800.0,800.12,1500.0
2016-12-29 12:10:00,800.67,801.02,799.99,800.66,2700.0,800.67,801.02,799.99,800.66,2700.0
2016-12-29 12:15:00,801.03,801.03,801.0,801.0,200.0,801.03,801.03,801.0,801.0,200.0
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 12:25:00,800.7,800.7,800.7,800.7,0.0,800.7,800.7,800.7,800.7,0.0
2016-12-29 12:30:00,800.7,800.7,800.7,800.7,0.0,800.7,800.7,800.7,800.7,0.0
2016-12-29 12:35:00,800.57,800.59,800.56,800.56,600.0,800.57,800.59,800.56,800.56,600.0
2016-12-29 12:40:00,800.58,800.58,800.02,800.02,400.0,800.58,800.58,800.02,800.02,400.0
2016-12-29 12:45:00,800.03,800.22,799.82,800.15,6645.0,800.03,800.22,799.82,800.15,6645.0
2016-12-29 12:50:00,799.76,799.97,798.85,799.67,8926.0,799.76,799.97,798.85,799.67,8926.0
2016-12-29 12:55:00,799.55,800.6,799.19,799.25,9583.0,799.55,800.6,799.19,799.25,9583.0
2016-12-29 13:00:00,799.34,800.2,799.31,799.31,3800.0,799.34,800.2,799.31,799.31,3800.0
2016-12-29 13:05:00,799.4,799.4,798.9,799.05,1845.0,799.4,799.4,798.9,799.05,1845.0
2016-12-29 13:10:00,799.39,799.4,799.39,799.39,100.0,799.39,799.4,799.39,799.39,100.0
2016-12-29 13:15:00,799.29,799.29,799.1,799.1,1400.0,799.29,799.29,799.1,799.1,1400.0
2016-12-29 13:20:00,799.6,799.6,798.85,799.0,2600.0,799.6,799.6,798.85,799.0,2600.0
2016-12-29 13:25:00,798.88,798.96,798.88,798.96,200.0,798.88,798.96,798.88,798.96,200.0
2016-12-29 13:30:00,798.82,798.82,798.12,798.2,900.0,798.82,798.82,798.12,798.2,900.0
2016-12-29 13:35:00,797.73,798.48,797.7,798.48,800.0,797.73,798.48,797.7,798.48,800.0
2016-12-29 13:40:00,798.15,798.15,798.15,798.15,200.0,798.15,798.15,798.15,798.15,200.0
2016-12-29 13:45:00,797.03,797.03,796.85,797.0,307.0,797.03,797.03,796.85,797.0,307.0
2016-12-29 13:50:00,797.29,797.57,796.79,797.57,1695.0,797.29,797.57,796.79,797.57,1695.0
2016-12-29 13:55:00,797.98,797.98,797.95,797.95,452.0,797.98,797.98,797.95,797.95,452.0
2016-12-29 14:00:00,797.57,798.75,797.39,798.4,2900.0,797.57,798.75,797.39,798.4,2900.0
2016-12-29 14:05:00,797.7,798.27,797.18,798.01,9931.0,797.7,798.27,797.18,798.01,9931.0
2016-12-29 14:10:00,797.65,798.39,796.9,797.0,3857.0,797.65,798.39,796.9,797.0,3857.0
2016-12-29 14:15:00,797.86,797.86,797.86,797.86,100.0,797.86,797.86,797.86,797.86,100.0
2016-12-29 14:20:00,797.78,799.22,797.68,798.52,4402.0,797.78,799.22,797.68,798.52,4402.0
2016-12-29 14:25:00,798.1,798.85,797.77,798.28,5448.0,798.1,798.85,797.77,798.28,5448.0
2016-12-29 14:30:00,797.93,798.02,797.93,797.93,300.0,797.93,798.02,797.93,797.93,300.0
2016-12-29 14:35:00,797.44,797.44,797.44,797.44,100.0,797.44,797.44,797.44,797.44,100.0
2016-12-29 14:40:00,797.44,797.44,797.44,797.44,0.0,797.44,797.44,797.44,797.44,0.0
2016-12-29 14:45:00,797.94,798.45,797.32,797.33,500.0,797.94,798.45,797.32,797.33,500.0
2016-12-29 14:50:00,797.9,798.22,797.0,797.9,5400.0,797.9,798.22,797.0,797.9,5400.0
2016-12-29 14:55:00,798.32,798.8,798.15,798.8,600.0,798.32,798.8,798.15,798.8,600.0
2016-12-29 15:00:00,800.05,800.91,800.05,800.91,800.0,800.05,800.91,800.05,800.91,800.0
2016-12-29 15:05:00,800.79,800.79,800.79,800.79,100.0,800.79,800.79,800.79,800.79,100.0
2016-12-29 15:10:00,799.81,799.87,799.81,799.86,1200.0,799.81,799.87,799.81,799.86,1200.0
2016-12-29 15:15:00,799.9,800.21,799.9,800.17,400.0,799.9,800.21,799.9,800.17,400.0
2016-12-29 15:20:00,800.0,800.47,799.85,799.92,5214.0,800.0,800.47,799.85,799.92,5214.0
2016-12-29 15:25:00,800.01,800.18,799.62,799.62,400.0,800.01,800.18,799.62,799.62,400.0
2016-12-29 15:30:00,799.62,799.62,799.62,799.62,0.0,799.62,799.62,799.62,799.62,0.0
2016-12-29 15:35:00,799.31,799.31,798.78,798.78,800.0,799.31,799.31,798.78,798.78,800.0
2016-12-29 15:40:00,798.89,799.02,798.18,798.2,700.0,798.89,799.02,798.18,798.2,700.0
2016-12-29 15:45:00,798.39,798.39,797.0,797.92,2500.0,798.39,798.39,797.0,797.92,2500.0
2016-12-29 15:50:00,798.18,798.38,798.05,798.23,2806.0,798.18,798.38,798.05,798.23,2806.0
2016-12-29 15:55:00,798.11,799.26,798.11,798.95,6923.0,798.11,799.26,798.11,798.95,6923.0
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 09:35:00,799.73,799.73,799.73,799.73,0.0,799.73,799.73,799.73,799.73,0.0
2016-12-30 09:40:00,797.05,797.6,797.05,797.6,200.0,797.05,797.6,797.05,797.6,200.0
2016-12-30 09:45:00,800.19,800.19,795.76,795.76,400.0,800.19,800.19,795.76,795.76,400.0
2016-12-30 09:50:00,795.75,795.75,793.8,793.8,382.0,795.75,795.75,793.8,793.8,382.0
2016-12-30 09:55:00,791.81,791.82,791.81,791.82,200.0,791.81,791.82,791.81,791.82,200.0
2016-12-30 10:00:00,791.68,791.98,791.08,791.13,2183.0,791.68,791.98,791.08,791.13,2183.0
2016-12-30 10:05:00,790.99,790.99,789.17,790.1,3151.0,790.99,790.99,789.17,790.1,3151.0
2016-12-30 10:10:00,789.7,789.7,789.18,789.36,800.0,789.7,789.7,789.18,789.36,800.0
2016-12-30 10:15:00,788.82,788.86,787.26,788.86,1633.0,788.82,788.86,787.26,788.86,1633.0
2016-12-30 10:20:00,789.98,790.44,789.75,790.04,1500.0,789.98,790.44,789.75,790.04,1500.0
2016-12-30 10:25:00,790.1,790.1,790.1,790.1,100.0,790.1,790.1,790.1,790.1,100.0
2016-12-30 10:30:00,790.38,791.99,790.38,791.24,2900.0,790.38,791.99,790.38,791.24,2900.0
2016-12-30 10:35:00,791.14,792.43,790.56,792.0,3000.0,791.14,792.43,790.56,792.0,3000.0
2016-12-30 10:40:00,792.0,792.13,792.0,792.13,500.0,792.0,792.13,792.0,792.13,500.0
2016-12-30 10:45:00,792.88,793.41,792.88,793.41,723.0,792.88,793.41,792.88,793.41,723.0
2016-12-30 10:50:00,793.93,795.41,793.93,795.21,1508.0,793.93,795.41,793.93,795.21,1508.0
2016-12-30 10:55:00,795.03,795.03,792.93,794.02,1000.0,795.03,795.03,792.93,794.02,1000.0
2016-12-30 11:00:00,793.85,793.85,793.36,793.4,1000.0,793.85,793.85,793.36,793.4,1000.0
2016-12-30 11:05:00,794.78,794.8,794.04,794.8,936.0,794.78,794.8,794.04,794.8,936.0
2016-12-30 11:10:00,794.99,795.2,792.75,793.86,8145.0,794.99,795.2,792.75,793.86,8145.0
2016-12-30 11:15:00,794.17,794.17,793.4,793.43,1899.0,794.17,794.17,793.4,793.43,1899.0
2016-12-30 11:20:00,793.41,794.47,793.41,794.47,700.0,793.41,794.47,793.41,794.47,700.0
2016-12-30 11:25:00,794.22,794.97,794.1,794.25,3404.0,794.22,794.97,794.1,794.25,3404.0
2016-12-30 11:30:00,794.19,794.19,793.41,793.41,2000.0,794.19,794.19,793.41,793.41,2000.0
2016-12-30 11:35:00,793.67,793.74,792.87,792.87,700.0,793.67,793.74,792.87,792.87,700.0
2016-12-30 11:40:00,792.95,794.32,792.95,793.27,1040.0,792.95,794.32,792.95,793.27,1040.0
2016-12-30 11:45:00,793.66,794.05,793.28,793.93,1537.0,793.66,794.05,793.28,793.93,1537.0
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 11:55:00,793.89,793.89,793.89,793.89,0.0,793.89,793.89,793.89,793.89,0.0
2016-12-30 12:00:00,793.98,793.98,792.56,792.61,400.0,793.98,793.98,792.56,792.61,400.0
2016-12-30 12:05:00,792.01,792.14,792.01,792.14,200.0,792.01,792.14,792.01,792.14,200.0
2016-12-30 12:10:00,793.05,793.44,792.4,792.93,2000.0,793.05,793.44,792.4,792.93,2000.0
2016-12-30 12:15:00,792.86,792.86,790.95,791.52,6500.0,792.86,792.86,790.95,791.52,6500.0
2016-12-30 12:20:00,791.53,792.11,791.33,791.47,2300.0,791.53,792.11,791.33,791.47,2300.0
2016-12-30 12:25:00,791.24,791.44,790.97,791.39,1600.0,791.24,791.44,790.97,791.39,1600.0
2016-12-30 12:30:00,790.66,791.2,790.33,790.33,726.0,790.66,791.2,790.33,790.33,726.0
2016-12-30 12:35:00,790.05,790.7,790.0,790.4,1212.0,790.05,790.7,790.0,790.4,1212.0
2016-12-30 12:40:00,790.04,790.04,789.11,789.52,600.0,790.04,790.04,789.11,789.52,600.0
2016-12-30 12:45:00,788.75,789.22,788.04,788.55,700.0,788.75,789.22,788.04,788.55,700.0
2016-12-30 12:50:00,788.57,788.57,787.19,787.19,1646.0,788.57,788.57,787.19,787.19,1646.0
2016-12-30 12:55:00,788.48,788.48,787.22,787.34,600.0,788.48,788.48,787.22,787.34,600.0
2016-12-30 13:00:00,787.87,789.98,787.63,789.1,2500.0,787.87,789.98,787.63,789.1,2500.0
2016-12-30 13:05:00,789.06,789.06,788.7,788.7,420.0,789.06,789.06,788.7,788.7,420.0
2016-12-30 13:10:00,789.24,789.6,789.24,789.6,500.0,789.24,789.6,789.24,789.6,500.0
2016-12-30 13:15:00,789.23,790.25,789.23,790.1,2199.0,789.23,790.25,789.23,790.1,2199.0
2016-12-30 13:20:00,790.16,790.16,790.15,790.16,100.0,790.16,790.16,790.15,790.16,100.0
2016-12-30 13:25:00,790.08,790.08,789.38,789.91,700.0,790.08,790.08,789.38,789.91,700.0
2016-12-30 13:30:00,789.86,790.89,789.86,790.32,900.0,789.86,790.89,789.86,790.32,900.0
2016-12-30 13:35:00,790.33,790.99,790.33,790.6,749.0,790.33,790.99,790.33,790.6,749.0
2016-12-30 13:40:00,791.09,791.45,790.59,790.59,2500.0,791.09,791.45,790.59,790.59,2500.0
2016-12-30 13:45:00,790.04,790.99,789.93,790.99,1301.0,790.04,790.99,789.93,790.99,1301.0
2016-12-30 13:50:00,791.18,791.18,790.46,790.57,341.0,791.18,791.18,790.46,790.57,341.0
2016-12-30 13:55:00,790.89,790.89,790.7,790.71,200.0,790.89,790.89,790.7,790.71,200.0
2016-12-30 14:00:00,789.78,790.22,789.77,790.0,300.0,789.78,790.22,789.77,790.0,300.0
2016-12-30 14:05:00,789.9,790.06,789.9,790.06,200.0,789.9,790.06,789.9,790.06,200.0
2016-12-30 14:10:00,788.99,788.99,788.89,788.89,500.0,788.99,788.99,788.89,788.89,500.0
2016-12-30 14:15:00,788.12,789.12,788.05,788.64,2700.0,788.12,789.12,788.05,788.64,2700.0
2016-12-30 14:20:00,787.91,789.99,787.85,789.62,7343.0,787.91,789.99,787.85,789.62,7343.0
2016-12-30 14:25:00,789.6,789.9,788.82,789.14,3015.0,789.6,789.9,788.82,789.14,3015.0
2016-12-30 14:30:00,789.1,790.3,788.8,790.3,3500.0,789.1,790.3,788.8,790.3,3500.0
2016-12-30 14:35:00,790.4,790.75,789.86,789.94,3600.0,790.4,790.75,789.86,789.94,3600.0
2016-12-30 14:40:00,790.09,790.09,789.39,789.39,200.0,790.09,790.09,789.39,789.39,200.0
2016-12-30 14:45:00,789.0,789.61,788.71,788.98,5200.0,789.0,789.61,788.71,788.98,5200.0
2016-12-30 14:50:00,788.74,789.08,788.06,788.85,5325.0,788.74,789.08,788.06,788.85,5325.0
2016-12-30 14:55:00,789.15,789.15,788.22,788.8,3900.0,789.15,789.15,788.22,788.8,3900.0
2016-12-30 15:00:00,788.51,788.56,787.67,788.4,2446.0,788.51,788.56,787.67,788.4,2446.0
2016-12-30 15:05:00,788.71,788.71,787.82,788.35,700.0,788.71,788.71,787.82,788.35,700.0
2016-12-30 15:10:00,788.62,789.65,788.09,788.62,2286.0,788.62,789.65,788.09,788.62,2286.0
2016-12-30 15:15:00,788.54,789.44,788.54,789.43,300.0,788.54,789.44,788.54,789.43,300.0
2016-12-30 15:20:00,789.98,790.03,788.83,789.88,900.0,789.98,790.03,788.83,789.88,900.0
2016-12-30 15:25:00,790.08,791.06,789.79,790.93,2400.0,790.08,791.06,789.79,790.93,2400.0
2016-12-30 15:30:00,790.63,790.7,789.99,790.36,5186.0,790.63,790.7,789.99,790.36,5186.0
2016-12-30 15:35:00,790.98,791.0,790.04,790.93,1000.0,790.98,791.0,790.04,790.93,1000.0
2016-12-30 15:40:00,790.93,790.93,789.33,789.34,2470.0,790.93,790.93,789.33,789.34,2470.0
2016-12-30 15:45:00,789.62,790.02,789.19,789.19,1301.0,789.62,790.02,789.19,789.19,1301.0
2016-12-30 15:50:00,789.39,789.55,788.72,788.73,2456.0,789.39,789.55,788.72,788.73,2456.0
2016-12-30 15:55:00,789.34,791.24,788.5,790.99,19490.0,789.34,791.24,788.5,790.99,19490.0
2017-01-03 09:30:00,795.58,799.14,795.58,799.0,3087.0,795.58,799.14,795.58,799.0,3087.0
2017-01-03 09:35:00,798.58,800.81,798.31,798.32,1300.0,798.58,800.81,798.31,798.32,1300.0
2017-01-03 09:40:00,798.9,800.43,798.02,799.66,2630.0,798.9,800.43,798.02,799.66,2630.0
2017-01-03 09:45:00,799.66,802.15,798.32,801.39,4240.0,799.66,802.15,798.32,801.39,4240.0
2017-01-03 09:50:00,800.35,801.73,799.42,800.06,1410.0,800.35,801.73,799.42,800.06,1410.0
2017-01-03 09:55:00,799.0,799.32,798.59,798.81,1039.0,799.0,799.32,798.59,798.81,1039.0
2017-01-03 10:00:00,798.14,799.31,798.14,798.97,1061.0,798.14,799.31,798.14,798.97,1061.0
2017-01-03 10:05:00,798.24,800.0,798.24,799.48,1300.0,798.24,800.0,798.24,799.48,1300.0
2017-01-03 10:10:00,798.94,799.17,798.05,798.05,700.0,798.94,799.17,798.05,798.05,700.0
2017-01-03 10:15:00,798.51,798.61,796.3,796.3,900.0,798.51,798.61,796.3,796.3,900.0
2017-01-03 10:20:00,796.26,797.59,796.06,796.13,700.0,796.26,797.59,796.06,796.13,700.0
2017-01-03 10:25:00,796.45,796.45,795.47,795.48,800.0,796.45,796.45,795.47,795.48,800.0
2017-01-03 10:30:00,796.19,797.03,795.65,795.65,1437.0,796.19,797.03,795.65,795.65,1437.0
2017-01-03 10:35:00,794.86,795.3,793.86,793.86,800.0,794.86,795.3,793.86,793.86,800.0
2017-01-03 10:40:00,792.87,792.88,792.83,792.83,500.0,792.87,792.88,792.83,792.83,500.0
2017-01-03 10:45:00,793.0,793.0,792.5,792.69,456.0,793.0,793.0,792.5,792.69,456.0
2017-01-03 10:50:00,792.47,792.7,790.38,791.64,6900.0,792.47,792.7,790.38,791.64,6900.0
2017-01-03 10:55:00,791.68,792.31,790.63,791.66,1598.0,791.68,792.31,790.63,791.66,1598.0
2017-01-03 11:00:00,792.29,792.29,791.2,791.31,1000.0,792.29,792.29,791.2,791.31,1000.0
2017-01-03 11:05:00,791.27,791.85,790.95,791.42,2312.0,791.27,791.85,790.95,791.42,2312.0
2017-01-03 11:10:00,792.19,792.97,791.84,792.4,800.0,792.19,792.97,791.84,792.4,800.0
2017-01-03 11:15:00,791.28,791.84,791.28,791.65,1163.0,791.28,791.84,791.28,791.65,1163.0
2017-01-03 11:20:00,790.69,790.72,790.69,790.72,200.0,790.69,790.72,790.69,790.72,200.0
2017-01-03 11:25:00,790.41,790.43,789.49,789.93,1824.0,790.41,790.43,789.49,789.93,1824.0
2017-01-03 11:30:00,791.47,792.3,790.7,792.09,1200.0,791.47,792.3,790.7,792.09,1200.0
2017-01-03 11:35:00,791.2,791.2,790.21,790.21,500.0,791.2,791.2,790.21,790.21,500.0
2017-01-03 11:40:00,789.2,789.2,788.49,788.49,200.0,789.2,789.2,788.49,788.49,200.0
2017-01-03 11:45:00,789.88,790.12,789.41,789.83,1100.0,789.88,790.12,789.41,789.83,1100.0
2017-01-03 11:50:00,790.16,791.74,789.75,791.3,5000.0,790.16,791.74,789.75,791.3,5000.0
2017-01-03 11:55:00,790.38,790.52,789.79,790.18,1890.0,790.38,790.52,789.79,790.18,1890.0
2017-01-03 12:00:00,789.83,790.5,789.34,789.34,3700.0,789.83,790.5,789.34,789.34,3700.0
2017-01-03 12:05:00,788.74,788.98,788.46,788.92,900.0,788.74,788.98,788.46,788.92,900.0
2017-01-03 12:10:00,788.82,788.89,788.7,788.89,700.0,788.82,788.89,788.7,788.89,700.0
2017-01-03 12:15:00,788.85,789.13,788.43,788.69,1900.0,788.85,789.13,788.43,788.69,1900.0
2017-01-03 12:20:00,788.53,788.53,787.78,787.81,900.0,788.53,788.53,787.78,787.81,900.0
2017-01-03 12:25:00,787.53,787.53,786.5,786.99,1013.0,787.53,787.53,786.5,786.99,1013.0
2017-01-03 12:30:00,787.14,787.99,787.14,787.99,1300.0,787.14,787.99,787.14,787.99,1300.0
2017-01-03 12:35:00,787.67,787.69,787.67,787.69,200.0,787.67,787.69,787.67,787.69,200.0
2017-01-03 12:40:00,788.59,788.59,787.18,787.18,596.0,788.59,788.59,787.18,787.18,596.0
2017-01-03 12:45:00,786.82,787.12,786.8,786.94,900.0,786.82,787.12,786.8,786.94,900.0
2017-01-03 12:50:00,787.8,788.39,787.41,787.94,1000.0,787.8,788.39,787.41,787.94,1000.0
2017-01-03 12:55:00,788.14,788.14,788.08,788.11,400.0,788.14,788.14,788.08,788.11,400.0
2017-01-03 13:00:00,788.3,788.3,787.09,787.17,1640.0,788.3,788.3,787.09,787.17,1640.0
2017-01-03 13:05:00,786.56,787.18,786.35,786.56,900.0,786.56,787.18,786.35,786.56,900.0
2017-01-03 13:10:00,787.17,787.47,786.99,787.47,1186.0,787.17,787.47,786.99,787.47,1186.0
2017-01-03 13:15:00,785.04,786.61,785.0,785.88,1130.0,785.04,786.61,785.0,785.88,1130.0
2017-01-03 13:20:00,785.84,787.78,785.83,787.78,1802.0,785.84,787.78,785.83,787.78,1802.0
2017-01-03 13:25:00,787.87,788.1,786.0,787.13,2162.0,787.87,788.1,786.0,787.13,2162.0
2017-01-03 13:30:00,786.8,787.01,786.0,786.16,2300.0,786.8,787.01,786.0,786.16,2300.0
2017-01-03 13:35:00,786.1,786.47,785.58,785.58,776.0,786.1,786.47,785.58,785.58,776.0
2017-01-03 13:40:00,785.67,786.05,784.39,784.91,3370.0,785.67,786.05,784.39,784.91,3370.0
2017-01-03 13:45:00,784.93,785.51,784.53,784.53,1200.0,784.93,785.51,784.53,784.53,1200.0
2017-01-03 13:50:00,785.31,785.31,784.46,784.81,1712.0,785.31,785.31,784.46,784.81,1712.0
2017-01-03 13:55:00,784.89,785.71,784.88,785.08,1600.0,784.89,785.71,784.88,785.08,1600.0
2017-01-03 14:00:00,785.59,786.23,784.95,786.23,743.0,785.59,786.23,784.95,786.23,743.0
2017-01-03 14:05:00,786.25,786.25,785.55,785.77,2416.0,786.25,786.25,785.55,785.77,2416.0
2017-01-03 14:10:00,785.98,786.7,785.5,786.7,1312.0,785.98,786.7,785.5,786.7,1312.0
2017-01-03 14:15:00,786.73,787.94,786.73,787.94,1000.0,786.73,787.94,786.73,787.94,1000.0
2017-01-03 14:20:00,786.89,788.34,786.53,788.06,1700.0,786.89,788.34,786.53,788.06,1700.0
2017-01-03 14:25:00,786.69,787.56,786.69,787.56,900.0,786.69,787.56,786.69,787.56,900.0
2017-01-03 14:30:00,788.68,789.08,788.3,788.66,1285.0,788.68,789.08,788.3,788.66,1285.0
2017-01-03 14:35:00,787.78,789.23,787.78,788.29,1700.0,787.78,789.23,787.78,788.29,1700.0
2017-01-03 14:40:00,788.6,788.7,788.0,788.43,4100.0,788.6,788.7,788.0,788.43,4100.0
2017-01-03 14:45:00,788.69,790.0,788.6,789.88,1241.0,788.69,790.0,788.6,789.88,1241.0
2017-01-03 14:50:00,789.43,790.28,789.21,789.85,4300.0,789.43,790.28,789.21,789.85,4300.0
2017-01-03 14:55:00,790.19,790.19,789.5,789.57,900.0,790.19,790.19,789.5,789.57,900.0
2017-01-03 15:00:00,789.96,790.82,789.96,790.66,1511.0,789.96,790.82,789.96,790.66,1511.0
2017-01-03 15:05:00,790.23,790.67,790.08,790.08,2000.0,790.23,790.67,790.08,790.08,2000.0
2017-01-03 15:10:00,790.59,791.16,789.78,789.79,2400.0,790.59,791.16,789.78,789.79,2400.0
2017-01-03 15:15:00,789.79,789.79,789.21,789.75,2533.0,789.79,789.79,789.21,789.75,2533.0
2017-01-03 15:20:00,789.5,790.51,788.6,789.44,8831.0,789.5,790.51,788.6,789.44,8831.0
2017-01-03 15:25:00,789.6,789.6,788.6,789.2,4500.0,789.6,789.6,788.6,789.2,4500.0
2017-01-03 15:30:00,788.9,789.57,788.51,789.54,1800.0,788.9,789.57,788.51,789.54,1800.0
2017-01-03 15:35:00,789.5,790.16,789.45,790.16,3612.0,789.5,790.16,789.45,790.16,3612.0
2017-01-03 15:40:00,790.55,791.78,790.54,791.54,1862.0,790.55,791.78,790.54,791.54,1862.0
2017-01-03 15:45:00,791.63,792.64,791.54,792.26,3845.0,791.63,792.64,791.54,792.26,3845.0
2017-01-03 15:50:00,791.73,791.73,790.52,790.66,4300.0,791.73,791.73,790.52,790.66,4300.0
2017-01-03 15:55:00,790.94,791.67,790.11,790.96,12307.0,790.94,791.67,790.11,790.96,12307.0
2017-01-04 09:30:00,789.94,793.35,789.94,791.28,3518.0,789.94,793.35,789.94,791.28,3518.0
2017-01-04 09:35:00,792.0,792.0,790.93,790.93,400.0,792.0,792.0,790.93,790.93,400.0
2017-01-04 09:40:00,794.22,794.54,788.32,788.32,2000.0,794.22,794.54,788.32,788.32,2000.0
2017-01-04 09:45:00,786.98,788.0,786.8,788.0,3101.0,786.98,788.0,786.8,788.0,3101.0
2017-01-04 09:50:00,787.3,789.12,787.13,787.41,3100.0,787.3,789.12,787.13,787.41,3100.0
2017-01-04 09:55:00,788.32,788.83,787.43,787.81,3200.0,788.32,788.83,787.43,787.81,3200.0
2017-01-04 10:00:00,787.74,788.86,787.63,787.83,2506.0,787.74,788.86,787.63,787.83,2506.0
2017-01-04 10:05:00,787.83,790.3,787.83,789.97,1500.0,787.83,790.3,787.83,789.97,1500.0
2017-01-04 10:10:00,790.66,792.45,790.66,792.43,2212.0,790.66,792.45,790.66,792.43,2212.0
2017-01-04 10:15:00,792.44,792.76,791.6,791.61,1212.0,792.44,792.76,791.6,791.61,1212.0
2017-01-04 10:20:00,792.7,793.43,791.93,792.29,2276.0,792.7,793.43,791.93,792.29,2276.0
2017-01-04 10:25:00,792.91,793.01,791.18,791.72,2100.0,792.91,793.01,791.18,791.72,2100.0
2017-01-04 10:30:00,791.26,793.27,791.26,793.27,1700.0,791.26,793.27,791.26,793.27,1700.0
2017-01-04 10:35:00,792.58,792.8,791.64,792.4,1900.0,792.58,792.8,791.64,792.4,1900.0
2017-01-04 10:40:00,791.86,791.86,791.29,791.29,500.0,791.86,791.86,791.29,791.29,500.0
2017-01-04 10:45:00,791.43,791.53,790.37,790.75,700.0,791.43,791.53,790.37,790.75,700.0
2017-01-04 10:50:00,790.58,790.98,790.58,790.9,1198.0,790.58,790.98,790.58,790.9,1198.0
2017-01-04 10:55:00,791.66,791.66,790.99,791.05,400.0,791.66,791.66,790.99,791.05,400.0
2017-01-04 11:00:00,790.89,792.01,790.59,792.01,2029.0,790.89,792.01,790.59,792.01,2029.0
2017-01-04 11:05:00,791.79,792.95,791.73,792.54,1213.0,791.79,792.95,791.73,792.54,1213.0
2017-01-04 11:10:00,792.92,793.74,792.37,792.95,1600.0,792.92,793.74,792.37,792.95,1600.0
2017-01-04 11:15:00,792.45,793.47,791.87,793.45,2358.0,792.45,793.47,791.87,793.45,2358.0
2017-01-04 11:20:00,793.49,794.32,793.4,794.05,1206.0,793.49,794.32,793.4,794.05,1206.0
2017-01-04 11:25:00,794.21,794.48,794.21,794.35,2211.0,794.21,794.48,794.21,794.35,2211.0
2017-01-04 11:30:00,793.94,794.0,792.99,793.4,1400.0,793.94,794.0,792.99,793.4,1400.0
2017-01-04 11:35:00,793.95,793.95,791.7,791.91,3001.0,793.95,793.95,791.7,791.91,3001.0
2017-01-04 11:40:00,792.28,792.28,791.76,791.8,2203.0,792.28,792.28,791.76,791.8,2203.0
2017-01-04 11:45:00,791.69,791.69,791.22,791.22,448.0,791.69,791.69,791.22,791.22,448.0
2017-01-04 11:50:00,791.33,791.33,791.32,791.33,100.0,791.33,791.33,791.32,791.33,100.0
2017-01-04 11:55:00,791.09,791.54,790.73,791.49,1804.0,791.09,791.54,790.73,791.49,1804.0
2017-01-04 12:00:00,792.3,793.34,791.9,793.29,1300.0,792.3,793.34,791.9,793.29,1300.0
2017-01-04 12:05:00,792.88,792.99,792.01,792.38,700.0,792.88,792.99,792.01,792.38,700.0
2017-01-04 12:10:00,792.13,793.18,792.13,792.6,700.0,792.13,793.18,792.13,792.6,700.0
2017-01-04 12:15:00,793.4,793.4,792.24,792.5,4775.0,793.4,793.4,792.24,792.5,4775.0
2017-01-04 12:20:00,792.7,792.7,791.66,791.66,8508.0,792.7,792.7,791.66,791.66,8508.0
2017-01-04 12:25:00,791.75,792.01,791.25,791.25,1745.0,791.75,792.01,791.25,791.25,1745.0
2017-01-04 12:30:00,791.66,792.74,791.61,792.11,2800.0,791.66,792.74,791.61,792.11,2800.0
2017-01-04 12:35:00,792.25,792.79,792.16,792.48,3760.0,792.25,792.79,792.16,792.48,3760.0
2017-01-04 12:40:00,793.54,793.54,793.54,793.54,100.0,793.54,793.54,793.54,793.54,100.0
2017-01-04 12:45:00,793.1,793.1,793.1,793.1,100.0,793.1,793.1,793.1,793.1,100.0
2017-01-04 12:50:00,793.69,793.71,793.69,793.71,200.0,793.69,793.71,793.69,793.71,200.0
2017-01-04 12:55:00,794.39,794.39,794.39,794.39,100.0,794.39,794.39,794.39,794.39,100.0
2017-01-04 13:00:00,793.6,794.15,792.65,794.15,1602.0,793.6,794.15,792.65,794.15,1602.0
2017-01-04 13:05:00,794.38,794.57,794.38,794.53,511.0,794.38,794.57,794.38,794.53,511.0
2017-01-04 13:10:00,794.53,794.53,793.81,793.81,700.0,794.53,794.53,793.81,793.81,700.0
2017-01-04 13:15:00,794.5,794.5,793.71,793.71,600.0,794.5,794.5,793.71,793.71,600.0
2017-01-04 13:20:00,793.79,793.8,793.71,793.71,400.0,793.79,793.8,793.71,793.71,400.0
2017-01-04 13:25:00,793.61,793.61,793.11,793.3,400.0,793.61,793.61,793.11,793.3,400.0
2017-01-04 13:30:00,793.51,794.1,793.13,793.43,2200.0,793.51,794.1,793.13,793.43,2200.0
2017-01-04 13:35:00,793.6,793.71,793.07,793.1,1770.0,793.6,793.71,793.07,793.1,1770.0
2017-01-04 13:40:00,793.28,793.38,793.28,793.38,200.0,793.28,793.38,793.28,793.38,200.0
2017-01-04 13:45:00,793.03,793.9,792.89,793.55,1900.0,793.03,793.9,792.89,793.55,1900.0
2017-01-04 13:50:00,794.17,794.17,794.17,794.17,100.0,794.17,794.17,794.17,794.17,100.0
2017-01-04 13:55:00,793.79,793.94,793.72,793.94,300.0,793.79,793.94,793.72,793.94,300.0
2017-01-04 14:00:00,793.66,794.67,793.47,794.63,2925.0,793.66,794.67,793.47,794.63,2925.0
2017-01-04 14:05:00,794.86,795.0,794.14,794.14,1512.0,794.86,795.0,794.14,794.14,1512.0
2017-01-04 14:10:00,794.26,795.88,794.26,795.88,1635.0,794.26,795.88,794.26,795.88,1635.0
2017-01-04 14:15:00,795.08,795.16,794.97,794.97,427.0,795.08,795.16,794.97,794.97,427.0
2017-01-04 14:20:00,795.44,795.44,794.17,794.46,800.0,795.44,795.44,794.17,794.46,800.0
2017-01-04 14:25:00,794.84,794.84,793.55,794.76,400.0,794.84,794.84,793.55,794.76,400.0
2017-01-04 14:30:00,794.73,794.73,794.71,794.71,300.0,794.73,794.73,794.71,794.71,300.0
2017-01-04 14:35:00,794.7,794.7,794.08,794.49,400.0,794.7,794.7,794.08,794.49,400.0
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 14:45:00,794.42,794.42,794.42,794.42,0.0,794.42,794.42,794.42,794.42,0.0
2017-01-04 14:50:00,793.85,794.37,793.81,793.85,400.0,793.85,794.37,793.81,793.85,400.0
2017-01-04 14:55:00,794.28,794.28,793.35,793.5,400.0,794.28,794.28,793.35,793.5,400.0
2017-01-04 15:00:00,793.39,793.39,793.34,793.34,200.0,793.39,793.39,793.34,793.34,200.0
2017-01-04 15:05:00,793.29,793.81,793.29,793.56,1300.0,793.29,793.81,793.29,793.56,1300.0
2017-01-04 15:10:00,793.75,793.75,792.73,792.73,400.0,793.75,793.75,792.73,792.73,400.0
2017-01-04 15:15:00,793.3,793.84,793.11,793.79,700.0,793.3,793.84,793.11,793.79,700.0
2017-01-04 15:20:00,793.79,793.79,793.33,793.52,500.0,793.79,793.79,793.33,793.52,500.0
2017-01-04 15:25:00,793.16,793.62,793.16,793.62,300.0,793.16,793.62,793.16,793.62,300.0
2017-01-04 15:30:00,793.69,794.06,793.52,793.96,1200.0,793.69,794.06,793.52,793.96,1200.0
2017-01-04 15:35:00,793.96,795.17,793.81,795.11,1040.0,793.96,795.17,793.81,795.11,1040.0
2017-01-04 15:40:00,794.97,795.0,794.08,794.08,1500.0,794.97,795.0,794.08,794.08,1500.0
2017-01-04 15:45:00,794.08,794.51,793.94,794.03,1400.0,794.08,794.51,793.94,794.03,1400.0
2017-01-04 15:50:00,794.64,794.64,793.75,794.34,1500.0,794.64,794.64,793.75,794.34,1500.0
2017-01-04 15:55:00,794.29,794.29,792.81,793.55,6720.0,794.29,794.29,792.81,793.55,6720.0
2017-01-05 09:30:00,788.72,795.99,788.72,791.3,4315.0,788.72,795.99,788.72,791.3,4315.0
2017-01-05 09:35:00,790.02,791.61,785.01,785.23,1300.0,790.02,791.61,785.01,785.23,1300.0
2017-01-05 09:40:00,787.35,787.36,785.46,787.35,525.0,787.35,787.36,785.46,787.35,525.0
2017-01-05 09:45:00,788.7,791.47,788.01,790.85,1334.0,788.7,791.47,788.01,790.85,1334.0
2017-01-05 09:50:00,790.85,791.75,788.98,788.98,513.0,790.85,791.75,788.98,788.98,513.0
2017-01-05 09:55:00,789.92,791.61,789.21,791.46,700.0,789.92,791.61,789.21,791.46,700.0
2017-01-05 10:00:00,791.43,792.74,791.43,791.56,1500.0,791.43,792.74,791.43,791.56,1500.0
2017-01-05 10:05:00,792.1,794.98,792.07,793.94,2100.0,792.1,794.98,792.07,793.94,2100.0
2017-01-05 10:10:00,792.83,793.0,792.83,793.0,400.0,792.83,793.0,792.83,793.0,400.0
2017-01-05 10:15:00,793.09,793.84,792.46,792.46,500.0,793.09,793.84,792.46,792.46,500.0
2017-01-05 10:20:00,793.49,793.49,792.61,792.61,1400.0,793.49,793.49,792.61,792.61,1400.0
2017-01-05 10:25:00,792.83,793.62,792.5,792.89,1000.0,792.83,793.62,792.5,792.89,1000.0
2017-01-05 10:30:00,792.61,792.66,791.68,791.99,700.0,792.61,792.66,791.68,791.99,700.0
2017-01-05 10:35:00,790.89,791.4,789.78,789.86,5600.0,790.89,791.4,789.78,789.86,5600.0
2017-01-05 10:40:00,789.8,791.28,789.8,790.2,5480.0,789.8,791.28,789.8,790.2,5480.0
2017-01-05 10:45:00,790.31,790.6,789.71,789.71,3095.0,790.31,790.6,789.71,789.71,3095.0
2017-01-05 10:50:00,790.33,791.3,789.87,790.09,2200.0,790.33,791.3,789.87,790.09,2200.0
2017-01-05 10:55:00,790.35,790.97,789.82,790.92,5200.0,790.35,790.97,789.82,790.92,5200.0
2017-01-05 11:00:00,792.28,792.98,791.37,791.37,1815.0,792.28,792.98,791.37,791.37,1815.0
2017-01-05 11:05:00,790.98,791.89,790.78,791.87,3988.0,790.98,791.89,790.78,791.87,3988.0
2017-01-05 11:10:00,792.92,792.92,791.51,792.54,2647.0,792.92,792.92,791.51,792.54,2647.0
2017-01-05 11:15:00,791.53,792.05,791.38,791.92,4453.0,791.53,792.05,791.38,791.92,4453.0
2017-01-05 11:20:00,791.92,791.92,791.92,791.92,0.0,791.92,791.92,791.92,791.92,0.0
2017-01-05 11:25:00,791.97,791.97,791.4,791.4,500.0,791.97,791.97,791.4,791.4,500.0
2017-01-05 11:30:00,791.4,791.63,791.0,791.63,2458.0,791.4,791.63,791.0,791.63,2458.0
2017-01-05 11:35:00,791.09,791.74,791.09,791.68,1216.0,791.09,791.74,791.09,791.68,1216.0
2017-01-05 11:40:00,791.34,791.39,790.78,790.78,1559.0,791.34,791.39,790.78,790.78,1559.0
2017-01-05 11:45:00,791.3,792.2,791.3,791.87,1800.0,791.3,792.2,791.3,791.87,1800.0
2017-01-05 11:50:00,792.46,792.46,791.5,791.55,3004.0,792.46,792.46,791.5,791.55,3004.0
2017-01-05 11:55:00,791.84,792.59,791.66,792.29,8527.0,791.84,792.59,791.66,792.29,8527.0
2017-01-05 12:00:00,792.55,793.06,792.29,793.0,2752.0,792.55,793.06,792.29,793.0,2752.0
2017-01-05 12:05:00,793.0,793.01,793.0,793.0,300.0,793.0,793.01,793.0,793.0,300.0
2017-01-05 12:10:00,792.99,793.27,792.88,793.27,1100.0,792.99,793.27,792.88,793.27,1100.0
2017-01-05 12:15:00,794.0,794.6,793.55,794.53,2343.0,794.0,794.6,793.55,794.53,2343.0
2017-01-05 12:20:00,794.71,794.75,793.43,793.43,4006.0,794.71,794.75,793.43,793.43,4006.0
2017-01-05 12:25:00,793.19,794.04,793.19,793.47,1800.0,793.19,794.04,793.19,793.47,1800.0
2017-01-05 12:30:00,792.86,793.16,792.63,792.97,2000.0,792.86,793.16,792.63,792.97,2000.0
2017-01-05 12:35:00,792.52,793.72,792.52,793.72,4300.0,792.52,793.72,792.52,793.72,4300.0
2017-01-05 12:40:00,793.71,794.0,792.94,793.68,10203.0,793.71,794.0,792.94,793.68,10203.0
2017-01-05 12:45:00,793.3,793.5,793.1,793.24,901.0,793.3,793.5,793.1,793.24,901.0
2017-01-05 12:50:00,793.41,794.53,793.41,794.53,200.0,793.41,794.53,793.41,794.53,200.0
2017-01-05 12:55:00,793.82,793.82,793.82,793.82,200.0,793.82,793.82,793.82,793.82,200.0
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 13:05:00,793.5,793.5,793.5,793.5,0.0,793.5,793.5,793.5,793.5,0.0
2017-01-05 13:10:00,793.79,793.8,793.79,793.8,300.0,793.79,793.8,793.79,793.8,300.0
2017-01-05 13:15:00,793.71,793.71,793.0,793.0,600.0,793.71,793.71,793.0,793.0,600.0
2017-01-05 13:20:00,793.53,793.53,792.78,792.91,3608.0,793.53,793.53,792.78,792.91,3608.0
2017-01-05 13:25:00,792.67,792.69,792.02,792.68,600.0,792.67,792.69,792.02,792.68,600.0
2017-01-05 13:30:00,792.6,792.6,792.6,792.6,100.0,792.6,792.6,792.6,792.6,100.0
2017-01-05 13:35:00,792.0,792.34,791.99,792.34,203.0,792.0,792.34,791.99,792.34,203.0
2017-01-05 13:40:00,791.53,791.53,791.53,791.53,200.0,791.53,791.53,791.53,791.53,200.0
2017-01-05 13:45:00,791.83,791.83,791.82,791.83,299.0,791.83,791.83,791.82,791.83,299.0
2017-01-05 13:50:00,791.5,791.59,791.18,791.34,2000.0,791.5,791.59,791.18,791.34,2000.0
2017-01-05 13:55:00,791.44,792.02,791.44,792.02,1800.0,791.44,792.02,791.44,792.02,1800.0
2017-01-05 14:00:00,791.75,792.01,791.46,791.69,700.0,791.75,792.01,791.46,791.69,700.0
2017-01-05 14:05:00,791.98,791.98,791.5,791.5,200.0,791.98,791.98,791.5,791.5,200.0
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 14:15:00,792.66,792.66,792.66,792.66,0.0,792.66,792.66,792.66,792.66,0.0
2017-01-05 14:20:00,792.86,792.86,792.85,792.86,100.0,792.86,792.86,792.85,792.86,100.0
2017-01-05 14:25:00,793.24,793.29,792.65,792.65,800.0,793.24,793.29,792.65,792.65,800.0
2017-01-05 14:30:00,792.63,793.25,792.29,793.09,3400.0,792.63,793.25,792.29,793.09,3400.0
2017-01-05 14:35:00,792.6,793.35,792.5,792.83,10486.0,792.6,793.35,792.5,792.83,10486.0
2017-01-05 14:40:00,792.8,793.8,792.6,793.8,6121.0,792.8,793.8,792.6,793.8,6121.0
2017-01-05 14:45:00,793.7,793.7,793.16,793.65,480.0,793.7,793.7,793.16,793.65,480.0
2017-01-05 14:50:00,793.38,793.38,793.37,793.38,100.0,793.38,793.38,793.37,793.38,100.0
2017-01-05 14:55:00,793.39,793.94,793.1,793.94,2902.0,793.39,793.94,793.1,793.94,2902.0
2017-01-05 15:00:00,793.61,794.23,793.57,793.58,5590.0,793.61,794.23,793.57,793.58,5590.0
2017-01-05 15:05:00,793.69,793.78,792.93,793.39,1400.0,793.69,793.78,792.93,793.39,1400.0
2017-01-05 15:10:00,792.65,793.17,792.65,793.17,300.0,792.65,793.17,792.65,793.17,300.0
2017-01-05 15:15:00,792.54,792.82,791.72,791.72,1795.0,792.54,792.82,791.72,791.72,1795.0
2017-01-05 15:20:00,791.0,791.28,791.0,791.09,700.0,791.0,791.28,791.0,791.09,700.0
2017-01-05 15:25:00,791.68,791.68,791.29,791.29,200.0,791.68,791.68,791.29,791.29,200.0
2017-01-05 15:30:00,791.31,792.12,791.31,792.12,1200.0,791.31,792.12,791.31,792.12,1200.0
2017-01-05 15:35:00,792.65,793.27,792.37,792.92,900.0,792.65,793.27,792.37,792.92,900.0
2017-01-05 15:40:00,793.27,793.39,793.05,793.06,1400.0,793.27,793.39,793.05,793.06,1400.0
2017-01-05 15:45:00,793.0,793.12,792.15,792.15,1100.0,793.0,793.12,792.15,792.15,1100.0
2017-01-05 15:50:00,792.25,792.57,792.11,792.11,1500.0,792.25,792.57,792.11,792.11,1500.0
2017-01-05 15:55:00,792.24,792.65,791.89,792.17,4615.0,792.24,792.65,791.89,792.17,4615.0
2017-01-06 09:30:00,791.0,791.0,788.3,790.4,2349.0,791.0,791.0,788.3,790.4,2349.0
2017-01-06 09:35:00,790.38,790.38,788.26,788.26,200.0,790.38,790.38,788.26,788.26,200.0
2017-01-06 09:40:00,790.43,792.58,790.42,792.58,1198.0,790.43,792.58,790.42,792.58,1198.0
2017-01-06 09:45:00,792.97,793.78,792.49,792.49,617.0,792.97,793.78,792.49,792.49,617.0
2017-01-06 09:50:00,792.49,792.49,792.49,792.49,0.0,792.49,792.49,792.49,792.49,0.0
2017-01-06 09:55:00,792.03,792.03,792.02,792.03,130.0,792.03,792.03,792.02,792.03,130.0
2017-01-06 10:00:00,793.36,793.36,791.73,791.73,400.0,793.36,793.36,791.73,791.73,400.0
2017-01-06 10:05:00,792.46,793.06,792.46,792.5,900.0,792.46,793.06,792.46,792.5,900.0
2017-01-06 10:10:00,792.5,792.5,792.5,792.5,0.0,792.5,792.5,792.5,792.5,0.0
2017-01-06 10:15:00,793.54,793.54,792.25,792.25,600.0,793.54,793.54,792.25,792.25,600.0
2017-01-06 10:20:00,792.88,793.12,792.26,793.12,612.0,792.88,793.12,792.26,793.12,612.0
2017-01-06 10:25:00,792.73,793.12,792.36,792.77,600.0,792.73,793.12,792.36,792.77,600.0
2017-01-06 10:30:00,792.78,793.14,791.41,791.42,3300.0,792.78,793.14,791.41,791.42,3300.0
2017-01-06 10:35:00,790.0,790.54,790.0,790.54,507.0,790.0,790.54,790.0,790.54,507.0
2017-01-06 10:40:00,790.51,791.55,790.51,790.87,900.0,790.51,791.55,790.51,790.87,900.0
2017-01-06 10:45:00,791.99,792.07,791.15,791.39,4298.0,791.99,792.07,791.15,791.39,4298.0
2017-01-06 10:50:00,790.82,791.4,790.41,791.4,500.0,790.82,791.4,790.41,791.4,500.0
2017-01-06 10:55:00,791.49,792.39,791.46,791.9,800.0,791.49,792.39,791.46,791.9,800.0
2017-01-06 11:00:00,791.9,792.15,791.9,792.14,300.0,791.9,792.15,791.9,792.14,300.0
2017-01-06 11:05:00,792.22,792.22,791.13,791.66,400.0,792.22,792.22,791.13,791.66,400.0
2017-01-06 11:10:00,791.97,791.97,790.54,790.66,2000.0,791.97,791.97,790.54,790.66,2000.0
2017-01-06 11:15:00,790.76,791.0,790.76,791.0,200.0,790.76,791.0,790.76,791.0,200.0
2017-01-06 11:20:00,790.89,790.94,790.89,790.94,200.0,790.89,790.94,790.89,790.94,200.0
2017-01-06 11:25:00,790.58,790.85,790.53,790.6,400.0,790.58,790.85,790.53,790.6,400.0
2017-01-06 11:30:00,791.14,791.15,791.14,791.14,100.0,791.14,791.15,791.14,791.14,100.0
2017-01-06 11:35:00,791.13,791.25,790.74,790.81,1000.0,791.13,791.25,790.74,790.81,1000.0
2017-01-06 11:40:00,791.37,791.47,791.37,791.43,400.0,791.37,791.47,791.37,791.43,400.0
2017-01-06 11:45:00,791.73,791.96,791.65,791.96,400.0,791.73,791.96,791.65,791.96,400.0
2017-01-06 11:50:00,791.5,792.52,791.5,792.52,300.0,791.5,792.52,791.5,792.52,300.0
2017-01-06 11:55:00,792.63,793.63,792.47,793.09,2201.0,792.63,793.63,792.47,793.09,2201.0
2017-01-06 12:00:00,792.58,792.68,792.5,792.68,500.0,792.58,792.68,792.5,792.68,500.0
2017-01-06 12:05:00,792.42,792.58,791.65,792.58,1600.0,792.42,792.58,791.65,792.58,1600.0
2017-01-06 12:10:00,793.2,793.2,793.2,793.2,100.0,793.2,793.2,793.2,793.2,100.0
2017-01-06 12:15:00,792.66,793.35,792.66,792.69,400.0,792.66,793.35,792.66,792.69,400.0
2017-01-06 12:20:00,793.45,793.45,793.22,793.22,1200.0,793.45,793.45,793.22,793.22,1200.0
2017-01-06 12:25:00,792.56,792.56,792.56,792.56,100.0,792.56,792.56,792.56,792.56,100.0
2017-01-06 12:30:00,793.81,793.81,793.77,793.77,300.0,793.81,793.81,793.77,793.77,300.0
2017-01-06 12:35:00,793.19,793.51,793.1,793.1,1700.0,793.19,793.51,793.1,793.1,1700.0
2017-01-06 12:40:00,792.96,793.59,792.96,793.14,1700.0,792.96,793.59,792.96,793.14,1700.0
2017-01-06 12:45:00,792.88,793.07,792.87,793.07,900.0,792.88,793.07,792.87,793.07,900.0
2017-01-06 12:50:00,793.4,793.99,793.4,793.86,1921.0,793.4,793.99,793.4,793.86,1921.0
2017-01-06 12:55:00,793.39,793.4,792.76,793.1,2900.0,793.39,793.4,792.76,793.1,2900.0
2017-01-06 13:00:00,792.77,794.03,792.77,792.9,4029.0,792.77,794.03,792.77,792.9,4029.0
2017-01-06 13:05:00,792.88,793.57,792.73,793.57,2769.0,792.88,793.57,792.73,793.57,2769.0
2017-01-06 13:10:00,793.17,793.17,793.17,793.17,100.0,793.17,793.17,793.17,793.17,100.0
2017-01-06 13:15:00,793.42,794.54,793.42,794.54,300.0,793.42,794.54,793.42,794.54,300.0
2017-01-06 13:20:00,793.53,793.53,793.53,793.53,100.0,793.53,793.53,793.53,793.53,100.0
2017-01-06 13:25:00,793.48,793.55,793.08,793.08,1800.0,793.48,793.55,793.08,793.08,1800.0
2017-01-06 13:30:00,792.87,793.87,792.87,793.6,4547.0,792.87,793.87,792.87,793.6,4547.0
2017-01-06 13:35:00,793.74,793.76,793.62,793.76,1500.0,793.74,793.76,793.62,793.76,1500.0
2017-01-06 13:40:00,793.72,793.72,793.72,793.72,100.0,793.72,793.72,793.72,793.72,100.0
2017-01-06 13:45:00,794.0,794.0,793.99,794.0,100.0,794.0,794.0,793.99,794.0,100.0
2017-01-06 13:50:00,793.94,794.03,793.68,794.03,300.0,793.94,794.03,793.68,794.03,300.0
2017-01-06 13:55:00,794.31,795.0,794.31,795.0,2057.0,794.31,795.0,794.31,795.0,2057.0
2017-01-06 14:00:00,794.46,795.76,794.46,795.75,969.0,794.46,795.76,794.46,795.75,969.0
2017-01-06 14:05:00,795.0,795.01,794.55,794.62,603.0,795.0,795.01,794.55,794.62,603.0
2017-01-06 14:10:00,794.05,795.21,794.05,794.3,2100.0,794.05,795.21,794.05,794.3,2100.0
2017-01-06 14:15:00,794.54,795.53,794.2,795.53,1100.0,794.54,795.53,794.2,795.53,1100.0
2017-01-06 14:20:00,795.25,795.68,794.07,794.6,3004.0,795.25,795.68,794.07,794.6,3004.0
2017-01-06 14:25:00,794.72,795.25,794.55,795.17,2300.0,794.72,795.25,794.55,795.17,2300.0
2017-01-06 14:30:00,795.27,795.55,794.88,794.91,3305.0,795.27,795.55,794.88,794.91,3305.0
2017-01-06 14:35:00,795.01,796.0,794.94,795.25,3840.0,795.01,796.0,794.94,795.25,3840.0
2017-01-06 14:40:00,795.38,796.08,794.7,795.34,1700.0,795.38,796.08,794.7,795.34,1700.0
2017-01-06 14:45:00,795.34,796.21,795.24,796.04,3000.0,795.34,796.21,795.24,796.04,3000.0
2017-01-06 14:50:00,795.83,796.11,795.83,796.08,683.0,795.83,796.11,795.83,796.08,683.0
2017-01-06 14:55:00,796.23,796.35,795.82,795.83,1062.0,796.23,796.35,795.82,795.83,1062.0
2017-01-06 15:00:00,795.96,796.31,795.63,796.14,1300.0,795.96,796.31,795.63,796.14,1300.0
2017-01-06 15:05:00,796.21,796.74,795.04,795.04,1450.0,796.21,796.74,795.04,795.04,1450.0
2017-01-06 15:10:00,795.49,795.49,793.85,793.85,1684.0,795.49,795.49,793.85,793.85,1684.0
2017-01-06 15:15:00,794.2,795.1,794.1,795.1,7300.0,794.2,795.1,794.1,795.1,7300.0
2017-01-06 15:20:00,794.71,794.71,793.92,794.5,2400.0,794.71,794.71,793.92,794.5,2400.0
2017-01-06 15:25:00,794.3,795.2,793.23,793.23,1300.0,794.3,795.2,793.23,793.23,1300.0
2017-01-06 15:30:00,793.95,794.0,793.6,793.68,1200.0,793.95,794.0,793.6,793.68,1200.0
2017-01-06 15:35:00,793.3,793.3,792.78,792.78,300.0,793.3,793.3,792.78,792.78,300.0
2017-01-06 15:40:00,793.38,793.38,792.73,792.73,2100.0,793.38,793.38,792.73,792.73,2100.0
2017-01-06 15:45:00,792.53,793.14,792.28,793.14,2200.0,792.53,793.14,792.28,793.14,2200.0
2017-01-06 15:50:00,793.18,793.32,792.83,793.01,3622.0,793.18,793.32,792.83,793.01,3622.0
2017-01-06 15:55:00,792.84,793.97,792.12,793.3,14863.0,792.84,793.97,792.12,793.3,14863.0
2017-01-09 09:30:00,795.73,795.73,795.73,795.73,1509.0,795.73,795.73,795.73,795.73,1509.0
2017-01-09 09:35:00,793.76,793.76,793.76,793.76,100.0,793.76,793.76,793.76,793.76,100.0
2017-01-09 09:40:00,791.06,792.58,791.06,792.58,400.0,791.06,792.58,791.06,792.58,400.0
2017-01-09 09:45:00,791.37,792.32,791.37,792.32,200.0,791.37,792.32,791.37,792.32,200.0
2017-01-09 09:50:00,792.53,792.53,792.53,792.53,100.0,792.53,792.53,792.53,792.53,100.0
2017-01-09 09:55:00,793.8,793.8,792.95,793.36,600.0,793.8,793.8,792.95,793.36,600.0
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 10:05:00,792.96,792.96,792.96,792.96,0.0,792.96,792.96,792.96,792.96,0.0
2017-01-09 10:10:00,792.24,792.24,792.24,792.24,100.0,792.24,792.24,792.24,792.24,100.0
2017-01-09 10:15:00,792.22,792.25,792.22,792.25,200.0,792.22,792.25,792.22,792.25,200.0
2017-01-09 10:20:00,792.8,792.8,792.8,792.8,100.0,792.8,792.8,792.8,792.8,100.0
2017-01-09 10:25:00,793.04,793.04,792.97,792.97,273.0,793.04,793.04,792.97,792.97,273.0
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 10:35:00,791.92,791.92,791.92,791.92,0.0,791.92,791.92,791.92,791.92,0.0
2017-01-09 10:40:00,793.24,794.82,793.24,793.49,800.0,793.24,794.82,793.24,793.49,800.0
2017-01-09 10:45:00,794.28,794.28,794.27,794.28,100.0,794.28,794.28,794.27,794.28,100.0
2017-01-09 10:50:00,793.71,793.71,793.71,793.71,100.0,793.71,793.71,793.71,793.71,100.0
2017-01-09 10:55:00,794.13,794.64,793.69,794.31,1200.0,794.13,794.64,793.69,794.31,1200.0
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 11:05:00,793.74,793.74,793.74,793.74,0.0,793.74,793.74,793.74,793.74,0.0
2017-01-09 11:10:00,794.34,794.34,793.69,793.85,1600.0,794.34,794.34,793.69,793.85,1600.0
2017-01-09 11:15:00,794.0,794.0,793.36,793.56,1600.0,794.0,794.0,793.36,793.56,1600.0
2017-01-09 11:20:00,793.73,794.29,793.73,794.13,901.0,793.73,794.29,793.73,794.13,901.0
2017-01-09 11:25:00,793.77,793.77,793.0,793.32,800.0,793.77,793.77,793.0,793.32,800.0
2017-01-09 11:30:00,793.13,793.52,793.13,793.33,700.0,793.13,793.52,793.13,793.33,700.0
2017-01-09 11:35:00,793.19,793.19,792.05,792.05,1200.0,793.19,793.19,792.05,792.05,1200.0
2017-01-09 11:40:00,792.42,792.91,791.81,791.95,2999.0,792.42,792.91,791.81,791.95,2999.0
2017-01-09 11:45:00,791.56,791.85,791.47,791.85,500.0,791.56,791.85,791.47,791.85,500.0
2017-01-09 11:50:00,791.85,792.38,791.7,792.38,2000.0,791.85,792.38,791.7,792.38,2000.0
2017-01-09 11:55:00,791.43,791.43,791.12,791.12,200.0,791.43,791.43,791.12,791.12,200.0
2017-01-09 12:00:00,791.64,791.87,791.21,791.25,700.0,791.64,791.87,791.21,791.25,700.0
2017-01-09 12:05:00,791.53,791.88,791.53,791.88,200.0,791.53,791.88,791.53,791.88,200.0
2017-01-09 12:10:00,792.08,792.11,791.35,791.63,622.0,792.08,792.11,791.35,791.63,622.0
2017-01-09 12:15:00,791.48,791.48,791.48,791.48,100.0,791.48,791.48,791.48,791.48,100.0
2017-01-09 12:20:00,791.05,791.45,791.05,791.45,400.0,791.05,791.45,791.05,791.45,400.0
2017-01-09 12:25:00,791.45,791.45,791.45,791.45,100.0,791.45,791.45,791.45,791.45,100.0
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 12:35:00,791.13,791.13,791.13,791.13,0.0,791.13,791.13,791.13,791.13,0.0
2017-01-09 12:40:00,791.48,791.48,791.47,791.48,100.0,791.48,791.48,791.47,791.48,100.0
2017-01-09 12:45:00,791.51,791.51,791.51,791.51,100.0,791.51,791.51,791.51,791.51,100.0
2017-01-09 12:50:00,791.25,791.25,790.9,791.1,1343.0,791.25,791.25,790.9,791.1,1343.0
2017-01-09 12:55:00,791.08,791.28,791.07,791.21,300.0,791.08,791.28,791.07,791.21,300.0
2017-01-09 13:00:00,791.4,791.75,791.35,791.75,700.0,791.4,791.75,791.35,791.75,700.0
2017-01-09 13:05:00,791.61,791.62,791.54,791.62,300.0,791.61,791.62,791.54,791.62,300.0
2017-01-09 13:10:00,791.75,792.17,791.58,791.58,2486.0,791.75,792.17,791.58,791.58,2486.0
2017-01-09 13:15:00,791.93,791.93,791.3,791.3,2000.0,791.93,791.93,791.3,791.3,2000.0
2017-01-09 13:20:00,791.09,791.58,790.71,790.97,3200.0,791.09,791.58,790.71,790.97,3200.0
2017-01-09 13:25:00,790.94,791.58,790.71,791.58,2304.0,790.94,791.58,790.71,791.58,2304.0
2017-01-09 13:30:00,791.5,791.5,791.11,791.11,400.0,791.5,791.5,791.11,791.11,400.0
2017-01-09 13:35:00,790.46,791.13,790.46,791.13,300.0,790.46,791.13,790.46,791.13,300.0
2017-01-09 13:40:00,791.44,791.44,790.16,790.35,1320.0,791.44,791.44,790.16,790.35,1320.0
2017-01-09 13:45:00,790.15,790.53,790.1,790.45,946.0,790.15,790.53,790.1,790.45,946.0
2017-01-09 13:50:00,790.45,790.45,790.07,790.07,600.0,790.45,790.45,790.07,790.07,600.0
2017-01-09 13:55:00,790.01,790.01,790.01,790.01,200.0,790.01,790.01,790.01,790.01,200.0
2017-01-09 14:00:00,790.2,790.35,790.08,790.27,500.0,790.2,790.35,790.08,790.27,500.0
2017-01-09 14:05:00,790.44,790.44,789.9,789.9,994.0,790.44,790.44,789.9,789.9,994.0
2017-01-09 14:10:00,789.58,789.75,789.19,789.53,916.0,789.58,789.75,789.19,789.53,916.0
2017-01-09 14:15:00,789.81,790.11,789.71,789.75,1787.0,789.81,790.11,789.71,789.75,1787.0
2017-01-09 14:20:00,789.81,790.11,789.81,790.11,400.0,789.81,790.11,789.81,790.11,400.0
2017-01-09 14:25:00,790.1,790.14,789.57,790.14,1399.0,790.1,790.14,789.57,790.14,1399.0
2017-01-09 14:30:00,790.15,790.15,789.6,789.74,400.0,790.15,790.15,789.6,789.74,400.0
2017-01-09 14:35:00,789.36,789.6,789.21,789.21,300.0,789.36,789.6,789.21,789.21,300.0
2017-01-09 14:40:00,789.47,789.47,789.46,789.46,200.0,789.47,789.47,789.46,789.46,200.0
2017-01-09 14:45:00,789.15,789.15,789.15,789.15,200.0,789.15,789.15,789.15,789.15,200.0
2017-01-09 14:50:00,789.51,789.7,789.51,789.59,300.0,789.51,789.7,789.51,789.59,300.0
2017-01-09 14:55:00,789.64,789.65,789.11,789.11,498.0,789.64,789.65,789.11,789.11,498.0
2017-01-09 15:00:00,788.95,789.33,788.7,788.91,1833.0,788.95,789.33,788.7,788.91,1833.0
2017-01-09 15:05:00,788.7,788.79,788.51,788.7,1165.0,788.7,788.79,788.51,788.7,1165.0
2017-01-09 15:10:00,788.5,788.68,788.47,788.63,900.0,788.5,788.68,788.47,788.63,900.0
2017-01-09 15:15:00,788.65,788.66,788.39,788.58,1106.0,788.65,788.66,788.39,788.58,1106.0
2017-01-09 15:20:00,788.74,788.81,788.59,788.59,400.0,788.74,788.81,788.59,788.59,400.0
2017-01-09 15:25:00,788.66,789.33,788.52,789.33,1400.0,788.66,789.33,788.52,789.33,1400.0
2017-01-09 15:30:00,789.3,789.3,788.89,788.93,1500.0,789.3,789.3,788.89,788.93,1500.0
2017-01-09 15:35:00,788.68,789.3,788.48,789.19,1541.0,788.68,789.3,788.48,789.19,1541.0
2017-01-09 15:40:00,789.22,789.71,789.11,789.47,1300.0,789.22,789.71,789.11,789.47,1300.0
2017-01-09 15:45:00,789.95,790.0,789.44,789.68,1300.0,789.95,790.0,789.44,789.68,1300.0
2017-01-09 15:50:00,789.84,790.12,789.65,789.86,2400.0,789.84,790.12,789.65,789.86,2400.0
2017-01-09 15:55:00,789.95,790.59,789.45,790.18,4664.0,789.95,790.59,789.45,790.18,4664.0
2017-01-10 09:30:00,788.72,790.54,788.6,790.54,1756.0,788.72,790.54,788.6,790.54,1756.0
2017-01-10 09:35:00,791.82,792.1,788.81,788.81,300.0,791.82,792.1,788.81,788.81,300.0
2017-01-10 09:40:00,788.76,792.33,788.76,791.34,2100.0,788.76,792.33,788.76,791.34,2100.0
2017-01-10 09:45:00,791.67,793.56,791.67,793.19,1800.0,791.67,793.56,791.67,793.19,1800.0
2017-01-10 09:50:00,792.34,792.34,791.31,791.51,1000.0,792.34,792.34,791.31,791.51,1000.0
2017-01-10 09:55:00,792.76,793.03,791.84,793.03,1340.0,792.76,793.03,791.84,793.03,1340.0
2017-01-10 10:00:00,792.38,793.25,791.99,792.31,3388.0,792.38,793.25,791.99,792.31,3388.0
2017-01-10 10:05:00,792.59,792.7,792.09,792.7,700.0,792.59,792.7,792.09,792.7,700.0
2017-01-10 10:10:00,792.79,792.85,792.79,792.85,300.0,792.79,792.85,792.79,792.85,300.0
2017-01-10 10:15:00,792.27,792.27,792.27,792.27,100.0,792.27,792.27,792.27,792.27,100.0
2017-01-10 10:20:00,792.61,792.66,792.17,792.17,300.0,792.61,792.66,792.17,792.17,300.0
2017-01-10 10:25:00,792.04,792.66,791.52,791.59,3846.0,792.04,792.66,791.52,791.59,3846.0
2017-01-10 10:30:00,791.45,791.58,791.45,791.58,200.0,791.45,791.58,791.45,791.58,200.0
2017-01-10 10:35:00,791.31,791.31,791.14,791.14,594.0,791.31,791.31,791.14,791.14,594.0
2017-01-10 10:40:00,790.85,791.1,790.26,790.26,1000.0,790.85,791.1,790.26,790.26,1000.0
2017-01-10 10:45:00,790.23,792.56,790.22,791.67,2407.0,790.23,792.56,790.22,791.67,2407.0
2017-01-10 10:50:00,790.6,794.34,790.6,794.34,3075.0,790.6,794.34,790.6,794.34,3075.0
2017-01-10 10:55:00,794.9,795.5,794.9,795.43,1700.0,794.9,795.5,794.9,795.43,1700.0
2017-01-10 11:00:00,795.5,796.63,795.19,796.27,1558.0,795.5,796.63,795.19,796.27,1558.0
2017-01-10 11:05:00,796.68,796.7,796.59,796.7,400.0,796.68,796.7,796.59,796.7,400.0
2017-01-10 11:10:00,796.58,796.69,796.11,796.11,700.0,796.58,796.69,796.11,796.11,700.0
2017-01-10 11:15:00,795.55,795.66,795.55,795.66,300.0,795.55,795.66,795.55,795.66,300.0
2017-01-10 11:20:00,795.7,796.14,795.7,796.14,300.0,795.7,796.14,795.7,796.14,300.0
2017-01-10 11:25:00,796.2,796.33,795.63,795.85,2000.0,796.2,796.33,795.63,795.85,2000.0
2017-01-10 11:30:00,795.75,795.79,794.66,794.77,2130.0,795.75,795.79,794.66,794.77,2130.0
2017-01-10 11:35:00,794.87,795.61,794.85,795.61,437.0,794.87,795.61,794.85,795.61,437.0
2017-01-10 11:40:00,794.87,795.47,794.8,795.4,2181.0,794.87,795.47,794.8,795.4,2181.0
2017-01-10 11:45:00,795.31,795.53,795.08,795.34,1264.0,795.31,795.53,795.08,795.34,1264.0
2017-01-10 11:50:00,795.0,795.0,793.35,793.35,707.0,795.0,795.0,793.35,793.35,707.0
2017-01-10 11:55:00,794.36,794.36,792.78,792.78,1900.0,794.36,794.36,792.78,792.78,1900.0
2017-01-10 12:00:00,793.16,794.06,793.16,793.95,7312.0,793.16,794.06,793.16,793.95,7312.0
2017-01-10 12:05:00,793.33,794.12,792.89,794.12,1200.0,793.33,794.12,792.89,794.12,1200.0
2017-01-10 12:10:00,793.88,793.88,793.45,793.5,776.0,793.88,793.88,793.45,793.5,776.0
2017-01-10 12:15:00,793.95,794.85,793.65,793.65,1000.0,793.95,794.85,793.65,793.65,1000.0
2017-01-10 12:20:00,794.36,794.37,794.0,794.0,300.0,794.36,794.37,794.0,794.0,300.0
2017-01-10 12:25:00,794.01,794.87,793.88,794.83,2165.0,794.01,794.87,793.88,794.83,2165.0
2017-01-10 12:30:00,794.57,794.57,794.53,794.53,200.0,794.57,794.57,794.53,794.53,200.0
2017-01-10 12:35:00,794.38,794.55,794.38,794.55,900.0,794.38,794.55,794.38,794.55,900.0
2017-01-10 12:40:00,794.53,794.7,794.52,794.7,300.0,794.53,794.7,794.52,794.7,300.0
2017-01-10 12:45:00,795.28,795.28,794.18,794.95,2108.0,795.28,795.28,794.18,794.95,2108.0
2017-01-10 12:50:00,795.15,795.15,794.54,794.54,1266.0,795.15,795.15,794.54,794.54,1266.0
2017-01-10 12:55:00,794.8,794.98,794.8,794.98,900.0,794.8,794.98,794.8,794.98,900.0
2017-01-10 13:00:00,794.44,794.95,794.29,794.9,1900.0,794.44,794.95,794.29,794.9,1900.0
2017-01-10 13:05:00,794.63,794.63,794.15,794.45,1721.0,794.63,794.63,794.15,794.45,1721.0
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 13:15:00,794.1,794.1,794.1,794.1,0.0,794.1,794.1,794.1,794.1,0.0
2017-01-10 13:20:00,794.3,794.3,794.3,794.3,100.0,794.3,794.3,794.3,794.3,100.0
2017-01-10 13:25:00,794.68,794.73,794.68,794.73,200.0,794.68,794.73,794.68,794.73,200.0
2017-01-10 13:30:00,794.71,794.72,794.71,794.72,200.0,794.71,794.72,794.71,794.72,200.0
2017-01-10 13:35:00,794.42,795.18,794.42,795.18,600.0,794.42,795.18,794.42,795.18,600.0
2017-01-10 13:40:00,795.57,796.88,795.56,796.0,4210.0,795.57,796.88,795.56,796.0,4210.0
2017-01-10 13:45:00,797.16,797.16,796.61,796.61,200.0,797.16,797.16,796.61,796.61,200.0
2017-01-10 13:50:00,796.61,796.61,796.61,796.61,0.0,796.61,796.61,796.61,796.61,0.0
2017-01-10 13:55:00,796.44,796.44,795.5,795.5,1550.0,796.44,796.44,795.5,795.5,1550.0
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 14:05:00,794.82,794.82,794.82,794.82,0.0,794.82,794.82,794.82,794.82,0.0
2017-01-10 14:10:00,794.51,794.66,794.17,794.66,900.0,794.51,794.66,794.17,794.66,900.0
2017-01-10 14:15:00,794.65,794.65,794.65,794.65,200.0,794.65,794.65,794.65,794.65,200.0
2017-01-10 14:20:00,794.23,794.23,794.0,794.0,2019.0,794.23,794.23,794.0,794.0,2019.0
2017-01-10 14:25:00,794.15,794.15,793.21,793.54,1300.0,794.15,794.15,793.21,793.54,1300.0
2017-01-10 14:30:00,793.33,793.33,793.33,793.33,200.0,793.33,793.33,793.33,793.33,200.0
2017-01-10 14:35:00,793.49,793.49,793.19,793.43,500.0,793.49,793.49,793.19,793.43,500.0
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 14:45:00,793.42,793.42,793.42,793.42,0.0,793.42,793.42,793.42,793.42,0.0
2017-01-10 14:50:00,793.59,793.92,793.34,793.51,1430.0,793.59,793.92,793.34,793.51,1430.0
2017-01-10 14:55:00,793.32,793.33,792.71,793.06,1000.0,793.32,793.33,792.71,793.06,1000.0
2017-01-10 15:00:00,792.5,792.81,792.48,792.81,900.0,792.5,792.81,792.48,792.81,900.0
2017-01-10 15:05:00,793.48,793.5,793.08,793.08,380.0,793.48,793.5,793.08,793.08,380.0
2017-01-10 15:10:00,793.6,793.86,793.6,793.66,462.0,793.6,793.86,793.6,793.66,462.0
2017-01-10 15:15:00,794.3,794.3,794.3,794.3,100.0,794.3,794.3,794.3,794.3,100.0
2017-01-10 15:20:00,793.46,793.69,793.16,793.16,700.0,793.46,793.69,793.16,793.16,700.0
2017-01-10 15:25:00,792.26,793.32,792.26,793.25,3100.0,792.26,793.32,792.26,793.25,3100.0
2017-01-10 15:30:00,793.0,793.87,793.0,793.87,700.0,793.0,793.87,793.0,793.87,700.0
2017-01-10 15:35:00,793.67,794.33,793.67,794.0,5079.0,793.67,794.33,793.67,794.0,5079.0
2017-01-10 15:40:00,794.46,794.46,793.39,793.8,1123.0,794.46,794.46,793.39,793.8,1123.0
2017-01-10 15:45:00,793.36,793.85,793.25,793.49,2300.0,793.36,793.85,793.25,793.49,2300.0
2017-01-10 15:50:00,793.44,794.12,793.37,793.43,1188.0,793.44,794.12,793.37,793.43,1188.0
2017-01-10 15:55:00,794.14,794.45,793.41,794.01,14743.0,794.14,794.45,793.41,794.01,14743.0
2017-01-11 09:30:00,796.16,800.0,794.85,799.81,4943.0,796.16,800.0,794.85,799.81,4943.0
2017-01-11 09:35:00,797.47,798.83,795.81,795.81,600.0,797.47,798.83,795.81,795.81,600.0
2017-01-11 09:40:00,796.35,798.49,796.35,797.22,1408.0,796.35,798.49,796.35,797.22,1408.0
2017-01-11 09:45:00,798.38,798.39,795.52,795.52,1092.0,798.38,798.39,795.52,795.52,1092.0
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 09:55:00,796.07,796.07,796.07,796.07,0.0,796.07,796.07,796.07,796.07,0.0
2017-01-11 10:00:00,796.53,796.65,795.71,795.72,1500.0,796.53,796.65,795.71,795.72,1500.0
2017-01-11 10:05:00,795.62,796.16,794.92,796.01,1698.0,795.62,796.16,794.92,796.01,1698.0
2017-01-11 10:10:00,795.95,796.02,795.5,795.56,450.0,795.95,796.02,795.5,795.56,450.0
2017-01-11 10:15:00,795.63,796.26,793.73,793.73,500.0,795.63,796.26,793.73,793.73,500.0
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 10:25:00,795.61,795.61,795.61,795.61,0.0,795.61,795.61,795.61,795.61,0.0
2017-01-11 10:30:00,793.36,795.27,793.36,794.25,400.0,793.36,795.27,793.36,794.25,400.0
2017-01-11 10:35:00,795.04,795.04,795.04,795.04,100.0,795.04,795.04,795.04,795.04,100.0
2017-01-11 10:40:00,795.18,795.48,793.46,795.48,978.0,795.18,795.48,793.46,795.48,978.0
2017-01-11 10:45:00,796.68,796.68,796.68,796.68,100.0,796.68,796.68,796.68,796.68,100.0
2017-01-11 10:50:00,796.69,796.69,795.02,795.02,250.0,796.69,796.69,795.02,795.02,250.0
2017-01-11 10:55:00,795.23,795.23,793.67,794.3,1300.0,795.23,795.23,793.67,794.3,1300.0
2017-01-11 11:00:00,793.71,793.71,792.53,792.53,2300.0,793.71,793.71,792.53,792.53,2300.0
2017-01-11 11:05:00,792.37,793.32,792.2,793.03,1500.0,792.37,793.32,792.2,793.03,1500.0
2017-01-11 11:10:00,793.67,793.97,793.67,793.69,2214.0,793.67,793.97,793.67,793.69,2214.0
2017-01-11 11:15:00,793.15,793.78,793.15,793.6,1302.0,793.15,793.78,793.15,793.6,1302.0
2017-01-11 11:20:00,793.8,793.8,793.66,793.76,500.0,793.8,793.8,793.66,793.76,500.0
2017-01-11 11:25:00,793.72,793.79,793.72,793.79,300.0,793.72,793.79,793.72,793.79,300.0
2017-01-11 11:30:00,792.7,792.7,791.28,792.0,1809.0,792.7,792.7,791.28,792.0,1809.0
2017-01-11 11:35:00,791.92,792.26,791.75,791.92,800.0,791.92,792.26,791.75,791.92,800.0
2017-01-11 11:40:00,791.85,791.85,791.04,791.21,1447.0,791.85,791.85,791.04,791.21,1447.0
2017-01-11 11:45:00,791.09,791.09,790.51,790.51,546.0,791.09,791.09,790.51,790.51,546.0
2017-01-11 11:50:00,790.91,791.99,790.91,791.99,3696.0,790.91,791.99,790.91,791.99,3696.0
2017-01-11 11:55:00,791.99,792.08,791.99,792.08,300.0,791.99,792.08,791.99,792.08,300.0
2017-01-11 12:00:00,791.96,792.8,791.84,792.26,919.0,791.96,792.8,791.84,792.26,919.0
2017-01-11 12:05:00,792.39,792.39,791.49,791.58,563.0,792.39,792.39,791.49,791.58,563.0
2017-01-11 12:10:00,791.63,791.63,791.57,791.57,200.0,791.63,791.63,791.57,791.57,200.0
2017-01-11 12:15:00,791.58,791.58,790.74,790.74,200.0,791.58,791.58,790.74,790.74,200.0
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 12:25:00,790.01,790.01,790.01,790.01,0.0,790.01,790.01,790.01,790.01,0.0
2017-01-11 12:30:00,790.07,790.07,789.94,789.94,300.0,790.07,790.07,789.94,789.94,300.0
2017-01-11 12:35:00,789.93,790.09,788.5,788.5,3200.0,789.93,790.09,788.5,788.5,3200.0
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 12:45:00,788.2,788.2,788.2,788.2,0.0,788.2,788.2,788.2,788.2,0.0
2017-01-11 12:50:00,788.03,788.03,788.03,788.03,100.0,788.03,788.03,788.03,788.03,100.0
2017-01-11 12:55:00,788.81,789.53,788.81,789.31,892.0,788.81,789.53,788.81,789.31,892.0
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 13:05:00,789.66,789.66,789.66,789.66,0.0,789.66,789.66,789.66,789.66,0.0
2017-01-11 13:10:00,788.8,789.79,788.8,789.79,4026.0,788.8,789.79,788.8,789.79,4026.0
2017-01-11 13:15:00,788.63,788.63,788.63,788.63,155.0,788.63,788.63,788.63,788.63,155.0
2017-01-11 13:20:00,788.84,789.44,788.84,789.44,300.0,788.84,789.44,788.84,789.44,300.0
2017-01-11 13:25:00,789.45,789.7,788.64,789.7,5259.0,789.45,789.7,788.64,789.7,5259.0
2017-01-11 13:30:00,788.78,789.99,788.78,789.99,3000.0,788.78,789.99,788.78,789.99,3000.0
2017-01-11 13:35:00,789.65,790.34,789.65,790.34,1566.0,789.65,790.34,789.65,790.34,1566.0
2017-01-11 13:40:00,790.0,790.0,790.0,790.0,100.0,790.0,790.0,790.0,790.0,100.0
2017-01-11 13:45:00,790.35,791.03,790.2,791.03,4214.0,790.35,791.03,790.2,791.03,4214.0
2017-01-11 13:50:00,790.71,790.72,789.8,789.8,4231.0,790.71,790.72,789.8,789.8,4231.0
2017-01-11 13:55:00,789.9,790.61,789.38,789.38,400.0,789.9,790.61,789.38,789.38,400.0
2017-01-11 14:00:00,790.1,790.1,789.21,789.29,1400.0,790.1,790.1,789.21,789.29,1400.0
2017-01-11 14:05:00,790.13,790.79,790.13,790.79,200.0,790.13,790.79,790.13,790.79,200.0
2017-01-11 14:10:00,790.35,790.35,789.49,789.49,200.0,790.35,790.35,789.49,789.49,200.0
2017-01-11 14:15:00,789.95,789.95,789.55,789.55,200.0,789.95,789.95,789.55,789.55,200.0
2017-01-11 14:20:00,790.5,790.5,790.49,790.5,100.0,790.5,790.5,790.49,790.5,100.0
2017-01-11 14:25:00,789.48,789.48,789.48,789.48,100.0,789.48,789.48,789.48,789.48,100.0
2017-01-11 14:30:00,789.36,790.51,789.36,789.96,1044.0,789.36,790.51,789.36,789.96,1044.0
2017-01-11 14:35:00,789.93,791.11,789.93,790.75,800.0,789.93,791.11,789.93,790.75,800.0
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 14:45:00,791.32,791.32,791.32,791.32,0.0,791.32,791.32,791.32,791.32,0.0
2017-01-11 14:50:00,791.54,791.54,789.98,789.98,1404.0,791.54,791.54,789.98,789.98,1404.0
2017-01-11 14:55:00,790.0,790.0,790.0,790.0,100.0,790.0,790.0,790.0,790.0,100.0
2017-01-11 15:00:00,790.49,791.45,790.49,791.37,800.0,790.49,791.45,790.49,791.37,800.0
2017-01-11 15:05:00,792.33,792.33,792.14,792.14,300.0,792.33,792.33,792.14,792.14,300.0
2017-01-11 15:10:00,791.79,792.01,791.25,791.5,8300.0,791.79,792.01,791.25,791.5,8300.0
2017-01-11 15:15:00,791.03,791.15,791.03,791.15,459.0,791.03,791.15,791.03,791.15,459.0
2017-01-11 15:20:00,791.15,791.15,790.27,790.27,500.0,791.15,791.15,790.27,790.27,500.0
2017-01-11 15:25:00,790.25,790.46,790.25,790.46,200.0,790.25,790.46,790.25,790.46,200.0
2017-01-11 15:30:00,789.89,791.05,789.89,790.72,1691.0,789.89,791.05,789.89,790.72,1691.0
2017-01-11 15:35:00,790.8,791.35,790.73,791.35,400.0,790.8,791.35,790.73,791.35,400.0
2017-01-11 15:40:00,791.56,791.56,790.43,790.43,1263.0,791.56,791.56,790.43,790.43,1263.0
2017-01-11 15:45:00,790.88,791.3,790.38,790.71,2100.0,790.88,791.3,790.38,790.71,2100.0
2017-01-11 15:50:00,791.3,792.08,791.3,792.08,800.0,791.3,792.08,791.3,792.08,800.0
2017-01-11 15:55:00,792.02,793.16,791.72,791.72,8726.0,792.02,793.16,791.72,791.72,8726.0
2017-01-12 09:30:00,788.35,789.91,788.35,789.91,1196.0,788.35,789.91,788.35,789.91,1196.0
2017-01-12 09:35:00,790.89,790.9,789.88,789.88,405.0,790.89,790.9,789.88,789.88,405.0
2017-01-12 09:40:00,785.7,788.3,785.7,788.3,200.0,785.7,788.3,785.7,788.3,200.0
2017-01-12 09:45:00,787.5,787.5,786.82,786.9,400.0,787.5,787.5,786.82,786.9,400.0
2017-01-12 09:50:00,789.56,789.56,786.0,786.1,1405.0,789.56,789.56,786.0,786.1,1405.0
2017-01-12 09:55:00,786.0,787.78,785.7,785.76,987.0,786.0,787.78,785.7,785.76,987.0
2017-01-12 10:00:00,786.88,787.76,785.74,786.56,1550.0,786.88,787.76,785.74,786.56,1550.0
2017-01-12 10:05:00,785.59,785.59,784.26,784.26,833.0,785.59,785.59,784.26,784.26,833.0
2017-01-12 10:10:00,786.17,786.44,784.97,785.26,2126.0,786.17,786.44,784.97,785.26,2126.0
2017-01-12 10:15:00,785.98,785.98,785.08,785.08,600.0,785.98,785.98,785.08,785.08,600.0
2017-01-12 10:20:00,784.0,784.0,783.28,783.28,343.0,784.0,784.0,783.28,783.28,343.0
2017-01-12 10:25:00,783.49,783.49,782.7,782.7,546.0,783.49,783.49,782.7,782.7,546.0
2017-01-12 10:30:00,782.98,782.98,782.08,782.77,700.0,782.98,782.98,782.08,782.77,700.0
2017-01-12 10:35:00,783.04,783.25,781.7,782.34,1798.0,783.04,783.25,781.7,782.34,1798.0
2017-01-12 10:40:00,782.71,784.93,782.71,784.93,2932.0,782.71,784.93,782.71,784.93,2932.0
2017-01-12 10:45:00,785.52,785.55,783.44,783.88,1200.0,785.52,785.55,783.44,783.88,1200.0
2017-01-12 10:50:00,783.15,784.58,783.15,783.73,300.0,783.15,784.58,783.15,783.73,300.0
2017-01-12 10:55:00,783.97,784.63,783.32,784.07,4000.0,783.97,784.63,783.32,784.07,4000.0
2017-01-12 11:00:00,783.75,783.75,783.0,783.05,2827.0,783.75,783.75,783.0,783.05,2827.0
2017-01-12 11:05:00,783.1,783.56,782.48,783.39,2620.0,783.1,783.56,782.48,783.39,2620.0
2017-01-12 11:10:00,783.69,784.44,783.34,784.4,1000.0,783.69,784.44,783.34,784.4,1000.0
2017-01-12 11:15:00,784.44,784.91,783.84,784.71,2128.0,784.44,784.91,783.84,784.71,2128.0
2017-01-12 11:20:00,784.2,784.62,783.04,783.32,2413.0,784.2,784.62,783.04,783.32,2413.0
2017-01-12 11:25:00,784.25,784.81,783.59,784.58,1500.0,784.25,784.81,783.59,784.58,1500.0
2017-01-12 11:30:00,784.16,785.13,784.15,785.0,6437.0,784.16,785.13,784.15,785.0,6437.0
2017-01-12 11:35:00,784.96,785.6,784.96,785.56,1400.0,784.96,785.6,784.96,785.56,1400.0
2017-01-12 11:40:00,785.62,785.67,784.49,785.67,700.0,785.62,785.67,784.49,785.67,700.0
2017-01-12 11:45:00,784.71,786.03,784.7,785.29,1699.0,784.71,786.03,784.7,785.29,1699.0
2017-01-12 11:50:00,784.47,785.2,784.47,784.7,1497.0,784.47,785.2,784.47,784.7,1497.0
2017-01-12 11:55:00,785.09,785.24,783.49,783.49,3039.0,785.09,785.24,783.49,783.49,3039.0
2017-01-12 12:00:00,784.94,785.05,784.04,784.68,700.0,784.94,785.05,784.04,784.68,700.0
2017-01-12 12:05:00,784.85,785.11,784.85,784.85,500.0,784.85,785.11,784.85,784.85,500.0
2017-01-12 12:10:00,784.85,784.85,784.85,784.85,0.0,784.85,784.85,784.85,784.85,0.0
2017-01-12 12:15:00,786.13,786.13,784.8,784.81,300.0,786.13,786.13,784.8,784.81,300.0
2017-01-12 12:20:00,785.23,785.79,785.23,785.79,1300.0,785.23,785.79,785.23,785.79,1300.0
2017-01-12 12:25:00,785.45,785.45,785.45,785.45,600.0,785.45,785.45,785.45,785.45,600.0
2017-01-12 12:30:00,785.81,785.81,785.66,785.66,200.0,785.81,785.81,785.66,785.66,200.0
2017-01-12 12:35:00,786.03,786.03,785.94,786.0,500.0,786.03,786.03,785.94,786.0,500.0
2017-01-12 12:40:00,786.19,786.57,786.06,786.06,2500.0,786.19,786.57,786.06,786.06,2500.0
2017-01-12 12:45:00,786.54,786.54,785.39,785.89,1600.0,786.54,786.54,785.39,785.89,1600.0
2017-01-12 12:50:00,786.15,786.32,785.97,786.2,400.0,786.15,786.32,785.97,786.2,400.0
2017-01-12 12:55:00,786.14,786.27,785.82,786.27,300.0,786.14,786.27,785.82,786.27,300.0
2017-01-12 13:00:00,786.13,787.04,785.87,786.8,2618.0,786.13,787.04,785.87,786.8,2618.0
2017-01-12 13:05:00,787.02,787.02,786.74,786.74,409.0,787.02,787.02,786.74,786.74,409.0
2017-01-12 13:10:00,787.12,787.12,787.06,787.07,400.0,787.12,787.12,787.06,787.07,400.0
2017-01-12 13:15:00,787.41,787.51,787.13,787.13,1397.0,787.41,787.51,787.13,787.13,1397.0
2017-01-12 13:20:00,786.98,787.2,786.58,786.99,3700.0,786.98,787.2,786.58,786.99,3700.0
2017-01-12 13:25:00,787.37,787.4,786.81,787.19,1300.0,787.37,787.4,786.81,787.19,1300.0
2017-01-12 13:30:00,787.13,787.4,786.63,786.63,2504.0,787.13,787.4,786.63,786.63,2504.0
2017-01-12 13:35:00,787.21,787.21,787.18,787.19,400.0,787.21,787.21,787.18,787.19,400.0
2017-01-12 13:40:00,787.19,787.19,787.19,787.19,0.0,787.19,787.19,787.19,787.19,0.0
2017-01-12 13:45:00,787.27,787.35,786.6,787.24,4018.0,787.27,787.35,786.6,787.24,4018.0
2017-01-12 13:50:00,787.0,788.06,786.84,786.84,12650.0,787.0,788.06,786.84,786.84,12650.0
2017-01-12 13:55:00,786.81,787.33,786.75,787.17,2400.0,786.81,787.33,786.75,787.17,2400.0
2017-01-12 14:00:00,787.16,787.16,786.14,786.51,7796.0,787.16,787.16,786.14,786.51,7796.0
2017-01-12 14:05:00,786.48,786.66,785.55,786.2,4075.0,786.48,786.66,785.55,786.2,4075.0
2017-01-12 14:10:00,786.56,786.79,786.22,786.22,1000.0,786.56,786.79,786.22,786.22,1000.0
2017-01-12 14:15:00,786.01,786.56,785.8,786.3,5532.0,786.01,786.56,785.8,786.3,5532.0
2017-01-12 14:20:00,786.64,787.57,786.57,786.7,2800.0,786.64,787.57,786.57,786.7,2800.0
2017-01-12 14:25:00,786.59,787.3,786.59,787.3,3200.0,786.59,787.3,786.59,787.3,3200.0
2017-01-12 14:30:00,787.74,789.1,787.74,788.81,1901.0,787.74,789.1,787.74,788.81,1901.0
2017-01-12 14:35:00,788.57,788.57,788.34,788.34,317.0,788.57,788.57,788.34,788.34,317.0
2017-01-12 14:40:00,788.55,788.71,788.55,788.71,707.0,788.55,788.71,788.55,788.71,707.0
2017-01-12 14:45:00,789.07,789.22,789.07,789.22,600.0,789.07,789.22,789.07,789.22,600.0
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 14:55:00,788.44,788.44,788.44,788.44,0.0,788.44,788.44,788.44,788.44,0.0
2017-01-12 15:00:00,788.5,788.51,787.81,787.9,900.0,788.5,788.51,787.81,787.9,900.0
2017-01-12 15:05:00,788.46,788.46,788.46,788.46,100.0,788.46,788.46,788.46,788.46,100.0
2017-01-12 15:10:00,788.13,788.2,788.12,788.2,400.0,788.13,788.2,788.12,788.2,400.0
2017-01-12 15:15:00,788.59,788.84,787.97,788.3,3891.0,788.59,788.84,787.97,788.3,3891.0
2017-01-12 15:20:00,788.25,788.55,787.95,788.18,4100.0,788.25,788.55,787.95,788.18,4100.0
2017-01-12 15:25:00,788.25,789.65,788.02,789.45,4700.0,788.25,789.65,788.02,789.45,4700.0
2017-01-12 15:30:00,789.39,790.06,789.18,790.06,7272.0,789.39,790.06,789.18,790.06,7272.0
2017-01-12 15:35:00,789.61,790.25,789.61,789.94,1100.0,789.61,790.25,789.61,789.94,1100.0
2017-01-12 15:40:00,790.22,790.59,789.61,790.59,1368.0,790.22,790.59,789.61,790.59,1368.0
2017-01-12 15:45:00,790.74,790.97,790.38,790.38,2085.0,790.74,790.97,790.38,790.38,2085.0
2017-01-12 15:50:00,790.18,790.59,789.75,789.75,1365.0,790.18,790.59,789.75,789.75,1365.0
2017-01-12 15:55:00,789.8,790.65,789.61,789.74,5262.0,789.8,790.65,789.61,789.74,5262.0
2017-01-13 09:30:00,787.67,790.1,784.31,790.08,2177.0,787.67,790.1,784.31,790.08,2177.0
2017-01-13 09:35:00,790.08,793.3,788.38,790.47,4900.0,790.08,793.3,788.38,790.47,4900.0
2017-01-13 09:40:00,790.19,790.79,789.85,790.78,1600.0,790.19,790.79,789.85,790.78,1600.0
2017-01-13 09:45:00,789.9,790.0,787.94,787.95,1800.0,789.9,790.0,787.94,787.95,1800.0
2017-01-13 09:50:00,787.46,788.35,787.27,787.27,1523.0,787.46,788.35,787.27,787.27,1523.0
2017-01-13 09:55:00,786.62,787.84,786.62,787.27,1100.0,786.62,787.84,786.62,787.27,1100.0
2017-01-13 10:00:00,787.81,788.34,786.99,786.99,1200.0,787.81,788.34,786.99,786.99,1200.0
2017-01-13 10:05:00,786.98,786.98,785.68,785.68,700.0,786.98,786.98,785.68,785.68,700.0
2017-01-13 10:10:00,786.88,787.11,785.65,786.18,900.0,786.88,787.11,785.65,786.18,900.0
2017-01-13 10:15:00,786.48,786.7,785.4,785.4,1200.0,786.48,786.7,785.4,785.4,1200.0
2017-01-13 10:20:00,785.4,785.4,783.82,784.2,1305.0,785.4,785.4,783.82,784.2,1305.0
2017-01-13 10:25:00,783.15,784.59,783.15,783.18,2400.0,783.15,784.59,783.15,783.18,2400.0
2017-01-13 10:30:00,783.62,785.11,783.62,784.48,1505.0,783.62,785.11,783.62,784.48,1505.0
2017-01-13 10:35:00,784.79,785.55,784.79,785.19,1900.0,784.79,785.55,784.79,785.19,1900.0
2017-01-13 10:40:00,785.76,786.03,785.3,785.35,2000.0,785.76,786.03,785.3,785.35,2000.0
2017-01-13 10:45:00,785.19,785.51,784.05,784.63,3500.0,785.19,785.51,784.05,784.63,3500.0
2017-01-13 10:50:00,784.9,785.26,784.53,784.53,800.0,784.9,785.26,784.53,784.53,800.0
2017-01-13 10:55:00,785.48,785.82,785.09,785.81,1500.0,785.48,785.82,785.09,785.81,1500.0
2017-01-13 11:00:00,785.87,788.12,785.87,788.12,1300.0,785.87,788.12,785.87,788.12,1300.0
2017-01-13 11:05:00,787.64,787.64,787.28,787.63,900.0,787.64,787.64,787.28,787.63,900.0
2017-01-13 11:10:00,787.97,788.75,787.89,788.48,2400.0,787.97,788.75,787.89,788.48,2400.0
2017-01-13 11:15:00,788.74,788.74,788.12,788.12,1100.0,788.74,788.74,788.12,788.12,1100.0
2017-01-13 11:20:00,788.43,788.6,788.13,788.21,2100.0,788.43,788.6,788.13,788.21,2100.0
2017-01-13 11:25:00,788.39,788.56,788.35,788.35,1300.0,788.39,788.56,788.35,788.35,1300.0
2017-01-13 11:30:00,788.38,788.38,787.7,787.7,1900.0,788.38,788.38,787.7,787.7,1900.0
2017-01-13 11:35:00,787.31,787.86,786.58,787.67,1885.0,787.31,787.86,786.58,787.67,1885.0
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 11:45:00,786.01,786.01,786.01,786.01,0.0,786.01,786.01,786.01,786.01,0.0
2017-01-13 11:50:00,786.82,787.79,786.45,787.79,1100.0,786.82,787.79,786.45,787.79,1100.0
2017-01-13 11:55:00,787.51,787.87,786.58,786.86,2500.0,787.51,787.87,786.58,786.86,2500.0
2017-01-13 12:00:00,787.42,787.55,787.15,787.49,1500.0,787.42,787.55,787.15,787.49,1500.0
2017-01-13 12:05:00,787.88,787.88,787.58,787.58,500.0,787.88,787.88,787.58,787.58,500.0
2017-01-13 12:10:00,787.82,788.17,787.67,787.67,1800.0,787.82,788.17,787.67,787.67,1800.0
2017-01-13 12:15:00,788.4,788.46,788.4,788.45,500.0,788.4,788.46,788.4,788.45,500.0
2017-01-13 12:20:00,788.51,788.76,788.37,788.66,1100.0,788.51,788.76,788.37,788.66,1100.0
2017-01-13 12:25:00,788.8,788.8,788.56,788.65,400.0,788.8,788.8,788.56,788.65,400.0
2017-01-13 12:30:00,788.8,789.01,788.65,788.83,2200.0,788.8,789.01,788.65,788.83,2200.0
2017-01-13 12:35:00,788.83,788.96,788.78,788.9,500.0,788.83,788.96,788.78,788.9,500.0
2017-01-13 12:40:00,788.9,788.9,788.67,788.67,800.0,788.9,788.9,788.67,788.67,800.0
2017-01-13 12:45:00,788.63,789.09,787.16,787.4,10900.0,788.63,789.09,787.16,787.4,10900.0
2017-01-13 12:50:00,787.52,787.93,787.41,787.89,3400.0,787.52,787.93,787.41,787.89,3400.0
2017-01-13 12:55:00,787.45,787.45,787.43,787.44,900.0,787.45,787.45,787.43,787.44,900.0
2017-01-13 13:00:00,787.7,787.71,787.42,787.55,818.0,787.7,787.71,787.42,787.55,818.0
2017-01-13 13:05:00,787.74,787.74,787.46,787.46,816.0,787.74,787.74,787.46,787.46,816.0
2017-01-13 13:10:00,787.46,787.51,787.34,787.35,700.0,787.46,787.51,787.34,787.35,700.0
2017-01-13 13:15:00,787.54,787.54,786.66,786.66,1116.0,787.54,787.54,786.66,786.66,1116.0
2017-01-13 13:20:00,786.66,786.66,786.66,786.66,0.0,786.66,786.66,786.66,786.66,0.0
2017-01-13 13:25:00,787.13,787.78,787.13,787.78,1721.0,787.13,787.78,787.13,787.78,1721.0
2017-01-13 13:30:00,787.78,787.78,787.59,787.59,300.0,787.78,787.78,787.59,787.59,300.0
2017-01-13 13:35:00,787.81,787.95,787.75,787.92,876.0,787.81,787.95,787.75,787.92,876.0
2017-01-13 13:40:00,787.92,787.92,787.92,787.92,0.0,787.92,787.92,787.92,787.92,0.0
2017-01-13 13:45:00,788.19,788.19,787.93,787.93,700.0,788.19,788.19,787.93,787.93,700.0
2017-01-13 13:50:00,788.14,788.34,787.47,787.75,3688.0,788.14,788.34,787.47,787.75,3688.0
2017-01-13 13:55:00,787.75,787.75,787.75,787.75,200.0,787.75,787.75,787.75,787.75,200.0
2017-01-13 14:00:00,787.75,787.92,787.48,787.48,500.0,787.75,787.92,787.48,787.48,500.0
2017-01-13 14:05:00,787.67,787.67,786.55,786.55,1400.0,787.67,787.67,786.55,786.55,1400.0
2017-01-13 14:10:00,786.77,786.77,786.32,786.32,200.0,786.77,786.77,786.32,786.32,200.0
2017-01-13 14:15:00,786.32,786.77,785.51,785.66,4900.0,786.32,786.77,785.51,785.66,4900.0
2017-01-13 14:20:00,785.66,785.93,784.97,785.05,6000.0,785.66,785.93,784.97,785.05,6000.0
2017-01-13 14:25:00,784.99,785.2,784.0,784.0,1700.0,784.99,785.2,784.0,784.0,1700.0
2017-01-13 14:30:00,783.18,783.31,782.71,783.11,2200.0,783.18,783.31,782.71,783.11,2200.0
2017-01-13 14:35:00,783.17,783.22,783.13,783.13,1000.0,783.17,783.22,783.13,783.13,1000.0
2017-01-13 14:40:00,782.99,783.19,782.86,782.86,1300.0,782.99,783.19,782.86,782.86,1300.0
2017-01-13 14:45:00,782.44,783.1,782.44,782.5,1000.0,782.44,783.1,782.44,782.5,1000.0
2017-01-13 14:50:00,782.87,782.87,782.44,782.44,700.0,782.87,782.87,782.44,782.44,700.0
2017-01-13 14:55:00,782.45,782.8,782.44,782.8,1800.0,782.45,782.8,782.44,782.8,1800.0
2017-01-13 15:00:00,782.83,782.83,782.38,782.38,1200.0,782.83,782.83,782.38,782.38,1200.0
2017-01-13 15:05:00,782.38,782.66,782.35,782.35,903.0,782.38,782.66,782.35,782.35,903.0
2017-01-13 15:10:00,782.35,782.47,782.21,782.33,2805.0,782.35,782.47,782.21,782.33,2805.0
2017-01-13 15:15:00,782.3,782.67,781.81,781.81,8490.0,782.3,782.67,781.81,781.81,8490.0
2017-01-13 15:20:00,781.66,782.01,781.31,781.82,3261.0,781.66,782.01,781.31,781.82,3261.0
2017-01-13 15:25:00,781.85,781.85,781.56,781.82,1900.0,781.85,781.85,781.56,781.82,1900.0
2017-01-13 15:30:00,781.72,782.38,781.71,782.35,5050.0,781.72,782.38,781.71,782.35,5050.0
2017-01-13 15:35:00,782.31,783.39,782.31,783.1,3302.0,782.31,783.39,782.31,783.1,3302.0
2017-01-13 15:40:00,783.35,783.35,782.47,782.47,7120.0,783.35,783.35,782.47,782.47,7120.0
2017-01-13 15:45:00,782.47,782.49,781.72,781.85,4924.0,782.47,782.49,781.72,781.85,4924.0
2017-01-13 15:50:00,781.87,781.9,781.07,781.07,4210.0,781.87,781.9,781.07,781.07,4210.0
2017-01-13 15:55:00,781.11,781.23,779.86,780.45,22929.0,781.11,781.23,779.86,780.45,22929.0
2017-01-17 09:30:00,780.26,786.19,780.26,786.19,3643.0,780.26,786.19,780.26,786.19,3643.0
2017-01-17 09:35:00,785.58,785.58,783.36,785.04,6991.0,785.58,785.58,783.36,785.04,6991.0
2017-01-17 09:40:00,784.37,786.9,784.05,786.9,3238.0,784.37,786.9,784.05,786.9,3238.0
2017-01-17 09:45:00,786.72,787.3,785.97,787.13,1485.0,786.72,787.3,785.97,787.13,1485.0
2017-01-17 09:50:00,786.07,786.09,785.25,785.25,1700.0,786.07,786.09,785.25,785.25,1700.0
2017-01-17 09:55:00,784.7,785.24,784.69,785.24,200.0,784.7,785.24,784.69,785.24,200.0
2017-01-17 10:00:00,785.26,786.07,784.26,786.07,5330.0,785.26,786.07,784.26,786.07,5330.0
2017-01-17 10:05:00,786.35,786.43,785.11,785.35,8867.0,786.35,786.43,785.11,785.35,8867.0
2017-01-17 10:10:00,785.33,785.33,783.81,783.95,1181.0,785.33,785.33,783.81,783.95,1181.0
2017-01-17 10:15:00,784.39,784.81,781.8,781.88,2687.0,784.39,784.81,781.8,781.88,2687.0
2017-01-17 10:20:00,781.84,782.16,781.52,781.74,1996.0,781.84,782.16,781.52,781.74,1996.0
2017-01-17 10:25:00,781.5,781.88,781.5,781.84,1273.0,781.5,781.88,781.5,781.84,1273.0
2017-01-17 10:30:00,782.06,782.06,780.71,780.71,2050.0,782.06,782.06,780.71,780.71,2050.0
2017-01-17 10:35:00,781.36,782.71,780.7,782.7,2120.0,781.36,782.71,780.7,782.7,2120.0
2017-01-17 10:40:00,782.8,783.74,782.29,783.73,4300.0,782.8,783.74,782.29,783.73,4300.0
2017-01-17 10:45:00,783.81,784.0,783.57,783.57,300.0,783.81,784.0,783.57,783.57,300.0
2017-01-17 10:50:00,783.48,784.7,783.38,784.06,4598.0,783.48,784.7,783.38,784.06,4598.0
2017-01-17 10:55:00,784.22,785.67,784.22,785.18,8940.0,784.22,785.67,784.22,785.18,8940.0
2017-01-17 11:00:00,785.01,785.69,785.01,785.17,2783.0,785.01,785.69,785.01,785.17,2783.0
2017-01-17 11:05:00,785.64,786.0,785.26,785.64,5953.0,785.64,786.0,785.26,785.64,5953.0
2017-01-17 11:10:00,785.4,785.4,784.8,785.0,2430.0,785.4,785.4,784.8,785.0,2430.0
2017-01-17 11:15:00,784.95,785.64,784.95,785.52,1380.0,784.95,785.64,784.95,785.52,1380.0
2017-01-17 11:20:00,785.56,785.72,785.09,785.24,3986.0,785.56,785.72,785.09,785.24,3986.0
2017-01-17 11:25:00,785.28,785.3,785.21,785.3,800.0,785.28,785.3,785.21,785.3,800.0
2017-01-17 11:30:00,785.5,785.84,784.27,784.28,7600.0,785.5,785.84,784.27,784.28,7600.0
2017-01-17 11:35:00,784.53,785.12,784.53,784.63,2100.0,784.53,785.12,784.53,784.63,2100.0
2017-01-17 11:40:00,784.67,785.49,784.14,784.34,4376.0,784.67,785.49,784.14,784.34,4376.0
2017-01-17 11:45:00,784.36,784.57,784.01,784.01,700.0,784.36,784.57,784.01,784.01,700.0
2017-01-17 11:50:00,784.52,784.52,784.12,784.45,1000.0,784.52,784.52,784.12,784.45,1000.0
2017-01-17 11:55:00,784.13,784.19,784.0,784.0,600.0,784.13,784.19,784.0,784.0,600.0
2017-01-17 12:00:00,784.31,784.87,783.74,784.84,1700.0,784.31,784.87,783.74,784.84,1700.0
2017-01-17 12:05:00,785.18,785.35,784.73,784.9,3296.0,785.18,785.35,784.73,784.9,3296.0
2017-01-17 12:10:00,784.89,785.0,784.17,784.31,3111.0,784.89,785.0,784.17,784.31,3111.0
2017-01-17 12:15:00,784.83,785.31,784.79,785.31,1100.0,784.83,785.31,784.79,785.31,1100.0
2017-01-17 12:20:00,785.38,785.79,785.01,785.79,1700.0,785.38,785.79,785.01,785.79,1700.0
2017-01-17 12:25:00,786.0,787.05,785.99,786.0,2000.0,786.0,787.05,785.99,786.0,2000.0
2017-01-17 12:30:00,786.24,786.31,785.77,786.05,1400.0,786.24,786.31,785.77,786.05,1400.0
2017-01-17 12:35:00,785.92,786.18,785.91,785.91,800.0,785.92,786.18,785.91,785.91,800.0
2017-01-17 12:40:00,786.26,786.26,784.9,785.0,4301.0,786.26,786.26,784.9,785.0,4301.0
2017-01-17 12:45:00,785.1,785.1,784.35,784.8,4395.0,785.1,785.1,784.35,784.8,4395.0
2017-01-17 12:50:00,785.05,785.24,784.91,785.24,1218.0,785.05,785.24,784.91,785.24,1218.0
2017-01-17 12:55:00,785.24,785.55,785.24,785.24,500.0,785.24,785.55,785.24,785.24,500.0
2017-01-17 13:00:00,785.41,785.41,785.37,785.37,600.0,785.41,785.41,785.37,785.37,600.0
2017-01-17 13:05:00,785.2,785.8,785.2,785.53,1200.0,785.2,785.8,785.2,785.53,1200.0
2017-01-17 13:10:00,785.61,785.61,785.37,785.37,605.0,785.61,785.61,785.37,785.37,605.0
2017-01-17 13:15:00,785.58,785.66,785.16,785.55,4100.0,785.58,785.66,785.16,785.55,4100.0
2017-01-17 13:20:00,785.38,785.38,785.06,785.06,1100.0,785.38,785.38,785.06,785.06,1100.0
2017-01-17 13:25:00,785.08,785.08,784.64,784.64,300.0,785.08,785.08,784.64,784.64,300.0
2017-01-17 13:30:00,784.94,785.16,784.65,785.16,1000.0,784.94,785.16,784.65,785.16,1000.0
2017-01-17 13:35:00,784.95,785.03,784.9,785.03,800.0,784.95,785.03,784.9,785.03,800.0
2017-01-17 13:40:00,785.03,785.03,784.5,785.02,900.0,785.03,785.03,784.5,785.02,900.0
2017-01-17 13:45:00,784.63,785.2,784.63,785.2,1200.0,784.63,785.2,784.63,785.2,1200.0
2017-01-17 13:50:00,785.18,785.18,784.91,784.92,200.0,785.18,785.18,784.91,784.92,200.0
2017-01-17 13:55:00,785.21,785.21,784.88,784.97,1900.0,785.21,785.21,784.88,784.97,1900.0
2017-01-17 14:00:00,784.97,785.31,784.77,785.12,1500.0,784.97,785.31,784.77,785.12,1500.0
2017-01-17 14:05:00,784.78,784.78,784.09,784.2,1100.0,784.78,784.78,784.09,784.2,1100.0
2017-01-17 14:10:00,784.18,784.18,783.76,783.77,900.0,784.18,784.18,783.76,783.77,900.0
2017-01-17 14:15:00,783.53,783.6,782.0,782.0,2900.0,783.53,783.6,782.0,782.0,2900.0
2017-01-17 14:20:00,782.55,782.56,782.55,782.56,300.0,782.55,782.56,782.55,782.56,300.0
2017-01-17 14:25:00,782.52,782.73,781.95,781.96,500.0,782.52,782.73,781.95,781.96,500.0
2017-01-17 14:30:00,781.68,781.91,781.48,781.66,400.0,781.68,781.91,781.48,781.66,400.0
2017-01-17 14:35:00,781.96,782.67,781.95,781.98,900.0,781.96,782.67,781.95,781.98,900.0
2017-01-17 14:40:00,782.35,783.15,781.77,783.14,2000.0,782.35,783.15,781.77,783.14,2000.0
2017-01-17 14:45:00,783.46,783.46,782.56,783.03,1400.0,783.46,783.46,782.56,783.03,1400.0
2017-01-17 14:50:00,783.58,783.58,782.56,782.72,1936.0,783.58,783.58,782.56,782.72,1936.0
2017-01-17 14:55:00,783.43,783.48,782.64,782.64,600.0,783.43,783.48,782.64,782.64,600.0
2017-01-17 15:00:00,783.36,783.36,782.11,782.11,1200.0,783.36,783.36,782.11,782.11,1200.0
2017-01-17 15:05:00,782.13,782.43,782.12,782.43,200.0,782.13,782.43,782.12,782.43,200.0
2017-01-17 15:10:00,782.42,783.1,782.42,782.59,1000.0,782.42,783.1,782.42,782.59,1000.0
2017-01-17 15:15:00,782.62,782.62,781.94,781.94,800.0,782.62,782.62,781.94,781.94,800.0
2017-01-17 15:20:00,781.89,782.26,781.56,782.05,1220.0,781.89,782.26,781.56,782.05,1220.0
2017-01-17 15:25:00,782.11,782.35,782.1,782.2,1487.0,782.11,782.35,782.1,782.2,1487.0
2017-01-17 15:30:00,782.22,783.48,781.96,782.37,3300.0,782.22,783.48,781.96,782.37,3300.0
2017-01-17 15:35:00,782.35,782.44,781.76,781.98,2100.0,782.35,782.44,781.76,781.98,2100.0
2017-01-17 15:40:00,782.28,783.1,782.04,783.1,1200.0,782.28,783.1,782.04,783.1,1200.0
2017-01-17 15:45:00,783.64,783.64,782.07,782.08,2600.0,783.64,783.64,782.07,782.08,2600.0
2017-01-17 15:50:00,782.79,782.8,781.68,782.48,7688.0,782.79,782.8,781.68,782.48,7688.0
2017-01-17 15:55:00,782.52,782.75,781.65,781.96,11886.0,782.52,782.75,781.65,781.96,11886.0
2017-01-18 09:30:00,785.54,785.67,784.77,784.79,2095.0,785.54,785.67,784.77,784.79,2095.0
2017-01-18 09:35:00,784.87,784.91,782.79,784.91,1400.0,784.87,784.91,782.79,784.91,1400.0
2017-01-18 09:40:00,785.59,785.59,783.49,783.71,800.0,785.59,785.59,783.49,783.71,800.0
2017-01-18 09:45:00,783.49,783.49,782.81,783.25,750.0,783.49,783.49,782.81,783.25,750.0
2017-01-18 09:50:00,783.32,783.41,782.71,783.08,800.0,783.32,783.41,782.71,783.08,800.0
2017-01-18 09:55:00,782.88,783.43,782.87,782.87,400.0,782.88,783.43,782.87,782.87,400.0
2017-01-18 10:00:00,782.92,783.37,782.91,782.97,500.0,782.92,783.37,782.91,782.97,500.0
2017-01-18 10:05:00,782.96,782.96,782.04,782.04,4386.0,782.96,782.96,782.04,782.04,4386.0
2017-01-18 10:10:00,782.0,782.0,780.65,780.65,335.0,782.0,782.0,780.65,780.65,335.0
2017-01-18 10:15:00,780.37,780.63,780.37,780.63,400.0,780.37,780.63,780.37,780.63,400.0
2017-01-18 10:20:00,780.0,780.0,779.43,779.43,677.0,780.0,780.0,779.43,779.43,677.0
2017-01-18 10:25:00,779.23,779.25,778.12,778.12,3095.0,779.23,779.25,778.12,778.12,3095.0
2017-01-18 10:30:00,778.13,779.14,778.13,779.05,3196.0,778.13,779.14,778.13,779.05,3196.0
2017-01-18 10:35:00,779.19,779.47,778.07,778.07,2005.0,779.19,779.47,778.07,778.07,2005.0
2017-01-18 10:40:00,777.87,778.43,777.58,777.58,2210.0,777.87,778.43,777.58,777.58,2210.0
2017-01-18 10:45:00,777.54,777.78,777.54,777.78,930.0,777.54,777.78,777.54,777.78,930.0
2017-01-18 10:50:00,777.57,777.59,777.12,777.3,4000.0,777.57,777.59,777.12,777.3,4000.0
2017-01-18 10:55:00,777.25,777.88,776.84,777.46,3800.0,777.25,777.88,776.84,777.46,3800.0
2017-01-18 11:00:00,777.5,778.17,777.47,778.17,5969.0,777.5,778.17,777.47,778.17,5969.0
2017-01-18 11:05:00,777.7,777.74,777.45,777.74,1710.0,777.7,777.74,777.45,777.74,1710.0
2017-01-18 11:10:00,777.2,777.77,777.2,777.75,500.0,777.2,777.77,777.2,777.75,500.0
2017-01-18 11:15:00,777.29,777.75,776.81,777.66,2560.0,777.29,777.75,776.81,777.66,2560.0
2017-01-18 11:20:00,777.75,777.75,776.68,776.7,3918.0,777.75,777.75,776.68,776.7,3918.0
2017-01-18 11:25:00,776.76,776.79,776.46,776.46,700.0,776.76,776.79,776.46,776.46,700.0
2017-01-18 11:30:00,776.8,776.85,776.5,776.51,900.0,776.8,776.85,776.5,776.51,900.0
2017-01-18 11:35:00,776.13,776.9,775.65,775.8,5688.0,776.13,776.9,775.65,775.8,5688.0
2017-01-18 11:40:00,776.42,776.98,776.42,776.98,600.0,776.42,776.98,776.42,776.98,600.0
2017-01-18 11:45:00,776.98,778.33,776.8,777.74,3942.0,776.98,778.33,776.8,777.74,3942.0
2017-01-18 11:50:00,777.53,777.74,776.92,777.74,3801.0,777.53,777.74,776.92,777.74,3801.0
2017-01-18 11:55:00,777.57,778.5,777.37,778.14,4135.0,777.57,778.5,777.37,778.14,4135.0
2017-01-18 12:00:00,777.97,778.04,777.97,778.04,300.0,777.97,778.04,777.97,778.04,300.0
2017-01-18 12:05:00,778.07,778.23,777.67,777.67,426.0,778.07,778.23,777.67,777.67,426.0
2017-01-18 12:10:00,778.05,778.05,777.46,777.92,500.0,778.05,778.05,777.46,777.92,500.0
2017-01-18 12:15:00,777.61,777.61,777.42,777.42,400.0,777.61,777.61,777.42,777.42,400.0
2017-01-18 12:20:00,777.21,777.26,776.73,776.73,1050.0,777.21,777.26,776.73,776.73,1050.0
2017-01-18 12:25:00,776.24,776.27,775.68,775.68,1965.0,776.24,776.27,775.68,775.68,1965.0
2017-01-18 12:30:00,775.55,775.74,775.55,775.74,752.0,775.55,775.74,775.55,775.74,752.0
2017-01-18 12:35:00,775.65,775.65,775.46,775.47,800.0,775.65,775.65,775.46,775.47,800.0
2017-01-18 12:40:00,775.47,775.47,775.47,775.47,0.0,775.47,775.47,775.47,775.47,0.0
2017-01-18 12:45:00,775.56,775.85,775.08,775.08,700.0,775.56,775.85,775.08,775.08,700.0
2017-01-18 12:50:00,775.04,775.04,774.36,774.39,800.0,775.04,775.04,774.36,774.39,800.0
2017-01-18 12:55:00,774.06,774.11,773.81,774.11,1800.0,774.06,774.11,773.81,774.11,1800.0
2017-01-18 13:00:00,773.86,774.29,772.55,772.76,7962.0,773.86,774.29,772.55,772.76,7962.0
2017-01-18 13:05:00,773.0,774.66,772.99,773.99,8000.0,773.0,774.66,772.99,773.99,8000.0
2017-01-18 13:10:00,774.2,774.32,772.61,772.61,5000.0,774.2,774.32,772.61,772.61,5000.0
2017-01-18 13:15:00,773.45,774.25,772.81,773.82,6800.0,773.45,774.25,772.81,773.82,6800.0
2017-01-18 13:20:00,773.05,773.88,773.05,773.45,1600.0,773.05,773.88,773.05,773.45,1600.0
2017-01-18 13:25:00,773.4,773.78,773.4,773.53,400.0,773.4,773.78,773.4,773.53,400.0
2017-01-18 13:30:00,774.15,774.16,773.56,774.05,1200.0,774.15,774.16,773.56,774.05,1200.0
2017-01-18 13:35:00,773.69,774.24,773.69,774.24,400.0,773.69,774.24,773.69,774.24,400.0
2017-01-18 13:40:00,774.66,775.01,774.36,775.01,1200.0,774.66,775.01,774.36,775.01,1200.0
2017-01-18 13:45:00,775.01,775.23,774.96,774.98,1500.0,775.01,775.23,774.96,774.98,1500.0
2017-01-18 13:50:00,774.86,775.33,774.86,775.32,2400.0,774.86,775.33,774.86,775.32,2400.0
2017-01-18 13:55:00,775.27,775.48,775.22,775.36,1301.0,775.27,775.48,775.22,775.36,1301.0
2017-01-18 14:00:00,775.23,776.15,775.05,776.0,2200.0,775.23,776.15,775.05,776.0,2200.0
2017-01-18 14:05:00,776.19,776.25,776.01,776.01,5036.0,776.19,776.25,776.01,776.01,5036.0
2017-01-18 14:10:00,775.95,776.11,775.8,775.94,4000.0,775.95,776.11,775.8,775.94,4000.0
2017-01-18 14:15:00,775.94,776.4,775.81,776.26,2728.0,775.94,776.4,775.81,776.26,2728.0
2017-01-18 14:20:00,776.26,776.89,776.26,776.89,4424.0,776.26,776.89,776.26,776.89,4424.0
2017-01-18 14:25:00,777.23,777.23,777.1,777.11,2000.0,777.23,777.23,777.1,777.11,2000.0
2017-01-18 14:30:00,777.11,777.31,776.29,776.29,4300.0,777.11,777.31,776.29,776.29,4300.0
2017-01-18 14:35:00,776.29,776.29,775.9,775.9,700.0,776.29,776.29,775.9,775.9,700.0
2017-01-18 14:40:00,775.92,776.02,774.93,774.93,2731.0,775.92,776.02,774.93,774.93,2731.0
2017-01-18 14:45:00,775.19,775.54,775.19,775.54,701.0,775.19,775.54,775.19,775.54,701.0
2017-01-18 14:50:00,775.54,775.86,775.53,775.77,700.0,775.54,775.86,775.53,775.77,700.0
2017-01-18 14:55:00,775.91,776.82,775.9,776.74,1900.0,775.91,776.82,775.9,776.74,1900.0
2017-01-18 15:00:00,776.74,776.77,776.11,776.23,2104.0,776.74,776.77,776.11,776.23,2104.0
2017-01-18 15:05:00,776.4,776.49,776.09,776.18,2400.0,776.4,776.49,776.09,776.18,2400.0
2017-01-18 15:10:00,776.13,776.36,775.93,775.93,1702.0,776.13,776.36,775.93,775.93,1702.0
2017-01-18 15:15:00,775.94,776.05,775.65,775.65,1696.0,775.94,776.05,775.65,775.65,1696.0
2017-01-18 15:20:00,775.71,776.35,775.48,776.31,2900.0,775.71,776.35,775.48,776.31,2900.0
2017-01-18 15:25:00,776.31,776.32,776.05,776.09,1100.0,776.31,776.32,776.05,776.09,1100.0
2017-01-18 15:30:00,776.36,776.88,776.09,776.87,4900.0,776.36,776.88,776.09,776.87,4900.0
2017-01-18 15:35:00,776.86,777.0,776.64,776.64,6001.0,776.86,777.0,776.64,776.64,6001.0
2017-01-18 15:40:00,776.78,778.08,776.78,778.08,6361.0,776.78,778.08,776.78,778.08,6361.0
2017-01-18 15:45:00,778.08,779.23,778.07,779.11,3747.0,778.08,779.23,778.07,779.11,3747.0
2017-01-18 15:50:00,778.79,779.18,778.61,779.0,6043.0,778.79,779.18,778.61,779.0,6043.0
2017-01-18 15:55:00,778.83,779.12,778.22,778.3,16963.0,778.83,779.12,778.22,778.3,16963.0
2017-01-19 09:30:00,775.07,776.47,774.91,776.47,3153.0,775.07,776.47,774.91,776.47,3153.0
2017-01-19 09:35:00,775.65,776.34,775.15,775.15,600.0,775.65,776.34,775.15,775.15,600.0
2017-01-19 09:40:00,775.06,775.9,774.96,774.98,800.0,775.06,775.9,774.96,774.98,800.0
2017-01-19 09:45:00,775.01,775.42,774.41,774.96,800.0,775.01,775.42,774.41,774.96,800.0
2017-01-19 09:50:00,774.96,775.49,774.62,775.49,1050.0,774.96,775.49,774.62,775.49,1050.0
2017-01-19 09:55:00,775.5,776.48,775.35,776.11,5396.0,775.5,776.48,775.35,776.11,5396.0
2017-01-19 10:00:00,775.84,775.92,775.09,775.75,500.0,775.84,775.92,775.09,775.75,500.0
2017-01-19 10:05:00,775.7,775.7,774.07,774.07,600.0,775.7,775.7,774.07,774.07,600.0
2017-01-19 10:10:00,775.11,775.68,774.94,775.35,1600.0,775.11,775.68,774.94,775.35,1600.0
2017-01-19 10:15:00,775.35,775.35,775.3,775.3,400.0,775.35,775.35,775.3,775.3,400.0
2017-01-19 10:20:00,775.28,775.28,773.93,773.93,1500.0,775.28,775.28,773.93,773.93,1500.0
2017-01-19 10:25:00,773.61,773.79,773.61,773.61,400.0,773.61,773.79,773.61,773.61,400.0
2017-01-19 10:30:00,773.19,773.19,772.95,773.03,300.0,773.19,773.19,772.95,773.03,300.0
2017-01-19 10:35:00,773.03,774.67,773.03,773.03,300.0,773.03,774.67,773.03,773.03,300.0
2017-01-19 10:40:00,773.06,774.26,773.06,773.76,800.0,773.06,774.26,773.06,773.76,800.0
2017-01-19 10:45:00,774.31,774.78,773.99,774.25,4501.0,774.31,774.78,773.99,774.25,4501.0
2017-01-19 10:50:00,775.01,775.01,774.15,774.52,2100.0,775.01,775.01,774.15,774.52,2100.0
2017-01-19 10:55:00,774.95,774.95,774.95,774.95,200.0,774.95,774.95,774.95,774.95,200.0
2017-01-19 11:00:00,774.25,774.39,773.27,773.51,2400.0,774.25,774.39,773.27,773.51,2400.0
2017-01-19 11:05:00,773.22,773.24,772.89,773.24,1713.0,773.22,773.24,772.89,773.24,1713.0
2017-01-19 11:10:00,773.05,773.14,772.58,772.83,1500.0,773.05,773.14,772.58,772.83,1500.0
2017-01-19 11:15:00,772.55,772.75,772.46,772.75,300.0,772.55,772.75,772.46,772.75,300.0
2017-01-19 11:20:00,772.94,772.94,771.68,771.68,1758.0,772.94,772.94,771.68,771.68,1758.0
2017-01-19 11:25:00,772.26,772.32,771.47,771.47,400.0,772.26,772.32,771.47,771.47,400.0
2017-01-19 11:30:00,771.47,772.24,771.05,771.05,1800.0,771.47,772.24,771.05,771.05,1800.0
2017-01-19 11:35:00,771.51,771.51,771.02,771.02,615.0,771.51,771.51,771.02,771.02,615.0
2017-01-19 11:40:00,771.33,771.72,771.0,771.45,3220.0,771.33,771.72,771.0,771.45,3220.0
2017-01-19 11:45:00,771.74,771.74,770.89,770.89,809.0,771.74,771.74,770.89,770.89,809.0
2017-01-19 11:50:00,770.89,771.3,769.05,769.4,7000.0,770.89,771.3,769.05,769.4,7000.0
2017-01-19 11:55:00,769.79,770.29,769.26,769.96,2400.0,769.79,770.29,769.26,769.96,2400.0
2017-01-19 12:00:00,770.21,771.53,770.21,771.45,1300.0,770.21,771.53,770.21,771.45,1300.0
2017-01-19 12:05:00,771.54,771.76,771.54,771.67,900.0,771.54,771.76,771.54,771.67,900.0
2017-01-19 12:10:00,771.78,771.78,770.56,771.73,1200.0,771.78,771.78,770.56,771.73,1200.0
2017-01-19 12:15:00,771.3,771.35,770.95,770.95,900.0,771.3,771.35,770.95,770.95,900.0
2017-01-19 12:20:00,771.13,771.13,770.3,770.42,2077.0,771.13,771.13,770.3,770.42,2077.0
2017-01-19 12:25:00,770.55,770.93,770.55,770.93,300.0,770.55,770.93,770.55,770.93,300.0
2017-01-19 12:30:00,771.11,771.11,770.72,770.87,600.0,771.11,771.11,770.72,770.87,600.0
2017-01-19 12:35:00,770.88,771.08,769.46,769.47,9100.0,770.88,771.08,769.46,769.47,9100.0
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 12:45:00,770.18,770.18,770.18,770.18,0.0,770.18,770.18,770.18,770.18,0.0
2017-01-19 12:50:00,770.54,770.54,770.18,770.18,800.0,770.54,770.54,770.18,770.18,800.0
2017-01-19 12:55:00,770.11,770.11,769.79,769.8,500.0,770.11,770.11,769.79,769.8,500.0
2017-01-19 13:00:00,769.6,769.94,769.6,769.94,400.0,769.6,769.94,769.6,769.94,400.0
2017-01-19 13:05:00,770.0,770.0,769.73,769.73,200.0,770.0,770.0,769.73,769.73,200.0
2017-01-19 13:10:00,769.12,769.27,768.79,769.27,931.0,769.12,769.27,768.79,769.27,931.0
2017-01-19 13:15:00,768.68,769.45,768.67,768.67,900.0,768.68,769.45,768.67,768.67,900.0
2017-01-19 13:20:00,769.03,769.03,768.66,768.66,200.0,769.03,769.03,768.66,768.66,200.0
2017-01-19 13:25:00,768.62,768.62,768.49,768.49,300.0,768.62,768.62,768.49,768.49,300.0
2017-01-19 13:30:00,768.82,769.28,768.82,769.07,800.0,768.82,769.28,768.82,769.07,800.0
2017-01-19 13:35:00,768.84,768.84,768.19,768.26,600.0,768.84,768.84,768.19,768.26,600.0
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 13:45:00,768.0,768.0,768.0,768.0,0.0,768.0,768.0,768.0,768.0,0.0
2017-01-19 13:50:00,767.45,767.67,767.0,767.03,2138.0,767.45,767.67,767.0,767.03,2138.0
2017-01-19 13:55:00,767.29,767.98,767.29,767.71,1600.0,767.29,767.98,767.29,767.71,1600.0
2017-01-19 14:00:00,767.79,769.34,767.79,769.12,2671.0,767.79,769.34,767.79,769.12,2671.0
2017-01-19 14:05:00,769.7,769.8,769.01,769.08,1200.0,769.7,769.8,769.01,769.08,1200.0
2017-01-19 14:10:00,769.25,769.25,768.82,768.82,2000.0,769.25,769.25,768.82,768.82,2000.0
2017-01-19 14:15:00,768.77,769.51,767.53,769.35,8699.0,768.77,769.51,767.53,769.35,8699.0
2017-01-19 14:20:00,769.05,769.39,768.88,769.0,6966.0,769.05,769.39,768.88,769.0,6966.0
2017-01-19 14:25:00,769.06,769.06,769.05,769.06,100.0,769.06,769.06,769.05,769.06,100.0
2017-01-19 14:30:00,769.04,769.21,769.0,769.0,300.0,769.04,769.21,769.0,769.0,300.0
2017-01-19 14:35:00,768.88,769.03,768.88,769.03,200.0,768.88,769.03,768.88,769.03,200.0
2017-01-19 14:40:00,768.81,769.01,768.23,768.32,1700.0,768.81,769.01,768.23,768.32,1700.0
2017-01-19 14:45:00,768.33,768.48,767.98,768.14,661.0,768.33,768.48,767.98,768.14,661.0
2017-01-19 14:50:00,768.13,768.84,768.13,768.79,4706.0,768.13,768.84,768.13,768.79,4706.0
2017-01-19 14:55:00,769.04,769.04,768.34,768.35,2313.0,769.04,769.04,768.34,768.35,2313.0
2017-01-19 15:00:00,768.34,769.07,768.18,769.0,3829.0,768.34,769.07,768.18,769.0,3829.0
2017-01-19 15:05:00,769.0,769.17,768.79,768.79,2100.0,769.0,769.17,768.79,768.79,2100.0
2017-01-19 15:10:00,768.79,769.29,768.79,769.29,600.0,768.79,769.29,768.79,769.29,600.0
2017-01-19 15:15:00,769.42,770.16,769.41,769.56,3400.0,769.42,770.16,769.41,769.56,3400.0
2017-01-19 15:20:00,769.43,769.53,768.91,769.3,16100.0,769.43,769.53,768.91,769.3,16100.0
2017-01-19 15:25:00,769.51,769.86,769.19,769.2,661.0,769.51,769.86,769.19,769.2,661.0
2017-01-19 15:30:00,769.74,769.83,769.24,769.69,3700.0,769.74,769.83,769.24,769.69,3700.0
2017-01-19 15:35:00,769.53,769.64,768.75,768.75,2800.0,769.53,769.64,768.75,768.75,2800.0
2017-01-19 15:40:00,769.18,769.59,768.59,769.01,2307.0,769.18,769.59,768.59,769.01,2307.0
2017-01-19 15:45:00,769.02,769.71,768.92,769.16,4500.0,769.02,769.71,768.92,769.16,4500.0
2017-01-19 15:50:00,769.49,769.49,768.99,769.19,14442.0,769.49,769.49,768.99,769.19,14442.0
2017-01-19 15:55:00,769.16,769.91,768.97,769.62,12638.0,769.16,769.91,768.97,769.62,12638.0
2017-01-20 09:30:00,771.2,771.2,771.2,771.2,12400.0,771.2,771.2,771.2,771.2,12400.0
2017-01-20 09:35:00,773.8,775.01,772.01,772.44,900.0,773.8,775.01,772.01,772.44,900.0
2017-01-20 09:40:00,773.29,773.54,771.21,772.95,1600.0,773.29,773.54,771.21,772.95,1600.0
2017-01-20 09:45:00,773.0,773.02,771.34,772.36,2950.0,773.0,773.02,771.34,772.36,2950.0
2017-01-20 09:50:00,771.56,771.96,770.03,770.03,1200.0,771.56,771.96,770.03,770.03,1200.0
2017-01-20 09:55:00,770.5,770.5,769.11,769.71,906.0,770.5,770.5,769.11,769.71,906.0
2017-01-20 10:00:00,769.7,770.18,769.03,769.03,400.0,769.7,770.18,769.03,769.03,400.0
2017-01-20 10:05:00,769.14,769.14,768.29,768.29,1500.0,769.14,769.14,768.29,768.29,1500.0
2017-01-20 10:10:00,768.26,769.42,767.96,768.59,900.0,768.26,769.42,767.96,768.59,900.0
2017-01-20 10:15:00,768.24,768.35,767.8,767.8,565.0,768.24,768.35,767.8,767.8,565.0
2017-01-20 10:20:00,767.76,767.76,766.28,766.28,300.0,767.76,767.76,766.28,766.28,300.0
2017-01-20 10:25:00,766.8,767.56,765.6,766.74,2600.0,766.8,767.56,765.6,766.74,2600.0
2017-01-20 10:30:00,766.82,767.87,766.09,767.4,7200.0,766.82,767.87,766.09,767.4,7200.0
2017-01-20 10:35:00,767.48,767.98,766.62,767.11,6300.0,767.48,767.98,766.62,767.11,6300.0
2017-01-20 10:40:00,766.91,767.09,765.51,765.87,1400.0,766.91,767.09,765.51,765.87,1400.0
2017-01-20 10:45:00,765.71,766.3,765.32,765.46,2000.0,765.71,766.3,765.32,765.46,2000.0
2017-01-20 10:50:00,765.47,765.78,765.05,765.78,3300.0,765.47,765.78,765.05,765.78,3300.0
2017-01-20 10:55:00,765.98,767.38,765.98,766.53,2000.0,765.98,767.38,765.98,766.53,2000.0
2017-01-20 11:00:00,766.7,767.79,766.7,767.79,2686.0,766.7,767.79,766.7,767.79,2686.0
2017-01-20 11:05:00,767.5,768.91,767.5,768.91,3204.0,767.5,768.91,767.5,768.91,3204.0
2017-01-20 11:10:00,769.18,769.5,768.13,768.19,3401.0,769.18,769.5,768.13,768.19,3401.0
2017-01-20 11:15:00,768.64,769.2,767.1,767.43,10600.0,768.64,769.2,767.1,767.43,10600.0
2017-01-20 11:20:00,767.99,768.1,766.25,766.7,5253.0,767.99,768.1,766.25,766.7,5253.0
2017-01-20 11:25:00,766.49,766.49,765.68,765.73,2700.0,766.49,766.49,765.68,765.73,2700.0
2017-01-20 11:30:00,764.49,765.05,764.21,765.0,2100.0,764.49,765.05,764.21,765.0,2100.0
2017-01-20 11:35:00,764.99,766.99,764.78,766.6,7822.0,764.99,766.99,764.78,766.6,7822.0
2017-01-20 11:40:00,766.52,766.61,765.29,765.67,2104.0,766.52,766.61,765.29,765.67,2104.0
2017-01-20 11:45:00,765.61,765.63,764.83,764.83,1000.0,765.61,765.63,764.83,764.83,1000.0
2017-01-20 11:50:00,765.31,766.53,765.31,766.53,2245.0,765.31,766.53,765.31,766.53,2245.0
2017-01-20 11:55:00,766.57,766.57,765.75,765.95,1700.0,766.57,766.57,765.75,765.95,1700.0
2017-01-20 12:00:00,765.6,767.5,765.6,767.06,2824.0,765.6,767.5,765.6,767.06,2824.0
2017-01-20 12:05:00,766.73,767.1,765.51,766.99,5054.0,766.73,767.1,765.51,766.99,5054.0
2017-01-20 12:10:00,767.52,767.93,767.14,767.21,3305.0,767.52,767.93,767.14,767.21,3305.0
2017-01-20 12:15:00,767.87,768.47,767.76,768.41,2000.0,767.87,768.47,767.76,768.41,2000.0
2017-01-20 12:20:00,768.49,768.49,768.48,768.48,200.0,768.49,768.49,768.48,768.48,200.0
2017-01-20 12:25:00,767.88,768.5,767.88,768.5,500.0,767.88,768.5,767.88,768.5,500.0
2017-01-20 12:30:00,768.36,768.36,765.89,765.89,1574.0,768.36,768.36,765.89,765.89,1574.0
2017-01-20 12:35:00,766.39,766.81,766.39,766.81,1400.0,766.39,766.81,766.39,766.81,1400.0
2017-01-20 12:40:00,767.13,767.15,767.13,767.15,300.0,767.13,767.15,767.13,767.15,300.0
2017-01-20 12:45:00,767.09,767.42,767.09,767.42,600.0,767.09,767.42,767.09,767.42,600.0
2017-01-20 12:50:00,768.05,768.05,767.23,767.23,500.0,768.05,768.05,767.23,767.23,500.0
2017-01-20 12:55:00,767.45,767.63,766.78,767.55,1333.0,767.45,767.63,766.78,767.55,1333.0
2017-01-20 13:00:00,768.28,768.28,767.11,767.76,3400.0,768.28,768.28,767.11,767.76,3400.0
2017-01-20 13:05:00,767.7,768.53,767.7,768.53,300.0,767.7,768.53,767.7,768.53,300.0
2017-01-20 13:10:00,769.73,769.73,769.73,769.73,100.0,769.73,769.73,769.73,769.73,100.0
2017-01-20 13:15:00,769.77,769.77,768.8,768.81,200.0,769.77,769.77,768.8,768.81,200.0
2017-01-20 13:20:00,769.35,769.35,768.85,768.85,500.0,769.35,769.35,768.85,768.85,500.0
2017-01-20 13:25:00,768.64,768.72,768.39,768.41,1100.0,768.64,768.72,768.39,768.41,1100.0
2017-01-20 13:30:00,768.39,768.4,767.87,767.87,11200.0,768.39,768.4,767.87,767.87,11200.0
2017-01-20 13:35:00,767.77,767.77,767.38,767.48,500.0,767.77,767.77,767.38,767.48,500.0
2017-01-20 13:40:00,767.5,767.51,767.18,767.18,500.0,767.5,767.51,767.18,767.18,500.0
2017-01-20 13:45:00,767.56,768.89,767.55,768.39,1737.0,767.56,768.89,767.55,768.39,1737.0
2017-01-20 13:50:00,767.89,768.79,767.89,768.51,800.0,767.89,768.79,767.89,768.51,800.0
2017-01-20 13:55:00,768.45,768.76,768.44,768.6,700.0,768.45,768.76,768.44,768.6,700.0
2017-01-20 14:00:00,768.73,768.74,768.67,768.74,500.0,768.73,768.74,768.67,768.74,500.0
2017-01-20 14:05:00,769.0,769.0,768.54,768.95,4700.0,769.0,769.0,768.54,768.95,4700.0
2017-01-20 14:10:00,768.75,769.0,768.54,768.99,3900.0,768.75,769.0,768.54,768.99,3900.0
2017-01-20 14:15:00,769.1,769.46,769.1,769.29,1058.0,769.1,769.46,769.1,769.29,1058.0
2017-01-20 14:20:00,769.47,769.78,769.32,769.78,7400.0,769.47,769.78,769.32,769.78,7400.0
2017-01-20 14:25:00,770.04,770.33,769.9,770.06,1096.0,770.04,770.33,769.9,770.06,1096.0
2017-01-20 14:30:00,770.3,771.24,770.3,770.8,2900.0,770.3,771.24,770.3,770.8,2900.0
2017-01-20 14:35:00,770.86,771.22,770.36,770.38,1229.0,770.86,771.22,770.36,770.38,1229.0
2017-01-20 14:40:00,770.11,770.2,769.83,769.83,700.0,770.11,770.2,769.83,769.83,700.0
2017-01-20 14:45:00,769.81,769.97,769.18,769.61,5403.0,769.81,769.97,769.18,769.61,5403.0
2017-01-20 14:50:00,769.61,769.96,769.61,769.82,700.0,769.61,769.96,769.61,769.82,700.0
2017-01-20 14:55:00,769.73,769.73,769.73,769.73,100.0,769.73,769.73,769.73,769.73,100.0
2017-01-20 15:00:00,769.67,771.26,769.67,771.26,3500.0,769.67,771.26,769.67,771.26,3500.0
2017-01-20 15:05:00,771.33,771.76,771.19,771.75,1869.0,771.33,771.76,771.19,771.75,1869.0
2017-01-20 15:10:00,771.5,772.05,771.36,771.67,3300.0,771.5,772.05,771.36,771.67,3300.0
2017-01-20 15:15:00,771.68,772.67,771.68,772.67,11100.0,771.68,772.67,771.68,772.67,11100.0
2017-01-20 15:20:00,772.88,772.88,771.57,772.08,3500.0,772.88,772.88,771.57,772.08,3500.0
2017-01-20 15:25:00,771.96,771.96,770.93,770.93,3886.0,771.96,771.96,770.93,770.93,3886.0
2017-01-20 15:30:00,771.21,771.21,769.62,769.62,2900.0,771.21,771.21,769.62,769.62,2900.0
2017-01-20 15:35:00,769.96,770.84,769.77,770.79,6980.0,769.96,770.84,769.77,770.79,6980.0
2017-01-20 15:40:00,770.9,771.17,770.3,770.34,4111.0,770.9,771.17,770.3,770.34,4111.0
2017-01-20 15:45:00,770.21,770.58,769.16,769.51,7723.0,770.21,770.58,769.16,769.51,7723.0
2017-01-20 15:50:00,770.13,770.46,769.59,769.9,4590.0,770.13,770.46,769.59,769.9,4590.0
2017-01-20 15:55:00,769.9,770.28,769.42,770.03,11783.0,769.9,770.28,769.42,770.03,11783.0
2017-01-23 09:30:00,753.6,754.1,730.99,737.5,44966.0,753.6,754.1,730.99,737.5,44966.0
2017-01-23 09:35:00,736.3,747.36,736.3,745.03,16583.0,736.3,747.36,736.3,745.03,16583.0
2017-01-23 09:40:00,745.73,747.36,742.13,745.94,18050.0,745.73,747.36,742.13,745.94,18050.0
2017-01-23 09:45:00,746.2,746.79,741.01,741.03,18945.0,746.2,746.79,741.01,741.03,18945.0
2017-01-23 09:50:00,741.88,741.89,736.01,736.98,17423.0,741.88,741.89,736.01,736.98,17423.0
2017-01-23 09:55:00,737.3,741.0,737.3,741.0,19219.0,737.3,741.0,737.3,741.0,19219.0
2017-01-23 10:00:00,740.5,741.0,737.08,738.43,19433.0,740.5,741.0,737.08,738.43,19433.0
2017-01-23 10:05:00,737.94,739.0,737.0,737.49,16309.0,737.94,739.0,737.0,737.49,16309.0
2017-01-23 10:10:00,736.5,738.54,735.51,735.51,11229.0,736.5,738.54,735.51,735.51,11229.0
2017-01-23 10:15:00,735.09,737.0,735.09,735.14,10845.0,735.09,737.0,735.09,735.14,10845.0
2017-01-23 10:20:00,734.92,735.98,732.61,732.66,10729.0,734.92,735.98,732.61,732.66,10729.0
2017-01-23 10:25:00,733.0,733.5,732.19,733.25,4300.0,733.0,733.5,732.19,733.25,4300.0
2017-01-23 10:30:00,733.03,733.48,731.89,732.11,7204.0,733.03,733.48,731.89,732.11,7204.0
2017-01-23 10:35:00,732.19,734.21,732.18,732.49,9705.0,732.19,734.21,732.18,732.49,9705.0
2017-01-23 10:40:00,732.8,732.99,732.12,732.38,5825.0,732.8,732.99,732.12,732.38,5825.0
2017-01-23 10:45:00,732.26,732.5,731.98,732.01,5526.0,732.26,732.5,731.98,732.01,5526.0
2017-01-23 10:50:00,731.98,734.21,731.85,734.21,8000.0,731.98,734.21,731.85,734.21,8000.0
2017-01-23 10:55:00,733.97,736.64,733.96,736.5,3042.0,733.97,736.64,733.96,736.5,3042.0
2017-01-23 11:00:00,735.99,736.46,735.57,736.18,1400.0,735.99,736.46,735.57,736.18,1400.0
2017-01-23 11:05:00,735.93,737.88,735.77,737.87,4100.0,735.93,737.88,735.77,737.87,4100.0
2017-01-23 11:10:00,737.86,739.3,737.54,738.62,6010.0,737.86,739.3,737.54,738.62,6010.0
2017-01-23 11:15:00,738.35,739.53,738.25,739.32,2300.0,738.35,739.53,738.25,739.32,2300.0
2017-01-23 11:20:00,739.5,740.58,738.0,738.0,7188.0,739.5,740.58,738.0,738.0,7188.0
2017-01-23 11:25:00,738.17,738.46,737.77,737.86,2200.0,738.17,738.46,737.77,737.86,2200.0
2017-01-23 11:30:00,737.74,737.74,736.94,737.29,2000.0,737.74,737.74,736.94,737.29,2000.0
2017-01-23 11:35:00,737.13,737.56,735.48,735.48,4603.0,737.13,737.56,735.48,735.48,4603.0
2017-01-23 11:40:00,735.4,735.99,734.89,735.46,4200.0,735.4,735.99,734.89,735.46,4200.0
2017-01-23 11:45:00,735.45,735.62,733.47,733.89,3100.0,735.45,735.62,733.47,733.89,3100.0
2017-01-23 11:50:00,734.11,735.1,734.11,735.1,3044.0,734.11,735.1,734.11,735.1,3044.0
2017-01-23 11:55:00,735.26,736.99,735.03,736.53,3200.0,735.26,736.99,735.03,736.53,3200.0
2017-01-23 12:00:00,736.24,736.83,735.89,736.78,1707.0,736.24,736.83,735.89,736.78,1707.0
2017-01-23 12:05:00,736.1,736.34,735.63,735.84,4000.0,736.1,736.34,735.63,735.84,4000.0
2017-01-23 12:10:00,735.78,735.99,735.45,735.64,1900.0,735.78,735.99,735.45,735.64,1900.0
2017-01-23 12:15:00,735.57,737.12,735.07,737.12,7662.0,735.57,737.12,735.07,737.12,7662.0
2017-01-23 12:20:00,737.73,739.5,737.73,739.5,3800.0,737.73,739.5,737.73,739.5,3800.0
2017-01-23 12:25:00,739.89,740.93,739.6,740.22,1200.0,739.89,740.93,739.6,740.22,1200.0
2017-01-23 12:30:00,740.64,741.45,739.97,741.3,1900.0,740.64,741.45,739.97,741.3,1900.0
2017-01-23 12:35:00,741.17,741.67,740.88,741.45,3312.0,741.17,741.67,740.88,741.45,3312.0
2017-01-23 12:40:00,741.77,742.15,741.47,741.47,2460.0,741.77,742.15,741.47,741.47,2460.0
2017-01-23 12:45:00,741.31,741.38,739.46,739.48,9337.0,741.31,741.38,739.46,739.48,9337.0
2017-01-23 12:50:00,739.58,740.0,739.25,739.88,2732.0,739.58,740.0,739.25,739.88,2732.0
2017-01-23 12:55:00,739.95,740.0,739.06,739.06,2100.0,739.95,740.0,739.06,739.06,2100.0
2017-01-23 13:00:00,739.31,740.17,738.99,739.95,2833.0,739.31,740.17,738.99,739.95,2833.0
2017-01-23 13:05:00,739.91,739.91,738.94,738.94,1039.0,739.91,739.91,738.94,738.94,1039.0
2017-01-23 13:10:00,739.34,739.38,738.65,738.65,2000.0,739.34,739.38,738.65,738.65,2000.0
2017-01-23 13:15:00,738.33,738.93,738.03,738.47,5400.0,738.33,738.93,738.03,738.47,5400.0
2017-01-23 13:20:00,738.57,739.71,738.44,739.64,2800.0,738.57,739.71,738.44,739.64,2800.0
2017-01-23 13:25:00,739.7,739.7,738.44,738.67,2900.0,739.7,739.7,738.44,738.67,2900.0
2017-01-23 13:30:00,738.66,739.36,738.66,739.05,3100.0,738.66,739.36,738.66,739.05,3100.0
2017-01-23 13:35:00,738.96,740.0,738.96,739.7,3022.0,738.96,740.0,738.96,739.7,3022.0
2017-01-23 13:40:00,739.76,740.01,739.65,739.65,1715.0,739.76,740.01,739.65,739.65,1715.0
2017-01-23 13:45:00,739.87,739.87,738.9,738.9,1200.0,739.87,739.87,738.9,738.9,1200.0
2017-01-23 13:50:00,738.46,738.87,737.37,737.43,7741.0,738.46,738.87,737.37,737.43,7741.0
2017-01-23 13:55:00,737.46,738.0,737.3,737.39,2200.0,737.46,738.0,737.3,737.39,2200.0
2017-01-23 14:00:00,737.49,738.59,737.49,738.59,4116.0,737.49,738.59,737.49,738.59,4116.0
2017-01-23 14:05:00,738.59,739.92,738.59,739.34,1900.0,738.59,739.92,738.59,739.34,1900.0
2017-01-23 14:10:00,739.48,740.01,738.16,738.76,4938.0,739.48,740.01,738.16,738.76,4938.0
2017-01-23 14:15:00,738.21,739.61,738.21,739.09,3000.0,738.21,739.61,738.21,739.09,3000.0
2017-01-23 14:20:00,739.47,740.0,739.15,739.25,2600.0,739.47,740.0,739.15,739.25,2600.0
2017-01-23 14:25:00,739.77,739.99,739.5,739.99,1800.0,739.77,739.99,739.5,739.99,1800.0
2017-01-23 14:30:00,740.04,741.0,739.52,740.0,9385.0,740.04,741.0,739.52,740.0,9385.0
2017-01-23 14:35:00,739.58,739.92,739.33,739.65,2500.0,739.58,739.92,739.33,739.65,2500.0
2017-01-23 14:40:00,739.88,740.59,739.65,740.03,9750.0,739.88,740.59,739.65,740.03,9750.0
2017-01-23 14:45:00,740.38,741.05,740.38,741.05,4943.0,740.38,741.05,740.38,741.05,4943.0
2017-01-23 14:50:00,741.27,741.27,740.53,740.89,5097.0,741.27,741.27,740.53,740.89,5097.0
2017-01-23 14:55:00,740.74,742.0,740.74,741.5,2740.0,740.74,742.0,740.74,741.5,2740.0
2017-01-23 15:00:00,741.82,742.01,741.46,741.78,4605.0,741.82,742.01,741.46,741.78,4605.0
2017-01-23 15:05:00,741.61,741.83,740.12,740.17,3800.0,741.61,741.83,740.12,740.17,3800.0
2017-01-23 15:10:00,740.16,740.68,739.68,739.72,4997.0,740.16,740.68,739.68,739.72,4997.0
2017-01-23 15:15:00,739.71,740.13,739.57,739.87,5300.0,739.71,740.13,739.57,739.87,5300.0
2017-01-23 15:20:00,739.96,740.28,739.52,740.28,4701.0,739.96,740.28,739.52,740.28,4701.0
2017-01-23 15:25:00,740.52,741.17,740.23,740.6,9225.0,740.52,741.17,740.23,740.6,9225.0
2017-01-23 15:30:00,740.59,740.71,739.69,739.69,12527.0,740.59,740.71,739.69,739.69,12527.0
2017-01-23 15:35:00,739.64,740.49,739.48,739.93,5780.0,739.64,740.49,739.48,739.93,5780.0
2017-01-23 15:40:00,739.88,740.17,739.44,739.78,5203.0,739.88,740.17,739.44,739.78,5203.0
2017-01-23 15:45:00,739.75,740.1,739.29,740.1,7285.0,739.75,740.1,739.29,740.1,7285.0
2017-01-23 15:50:00,739.54,739.87,738.48,738.63,11279.0,739.54,739.87,738.48,738.63,11279.0
2017-01-23 15:55:00,738.76,740.06,738.62,739.29,21334.0,738.76,740.06,738.62,739.29,21334.0
2017-01-24 09:30:00,742.14,742.92,740.0,741.3,9843.0,742.14,742.92,740.0,741.3,9843.0
2017-01-24 09:35:00,741.51,744.55,740.46,743.62,8089.0,741.51,744.55,740.46,743.62,8089.0
2017-01-24 09:40:00,743.96,746.5,743.95,746.06,4986.0,743.96,746.5,743.95,746.06,4986.0
2017-01-24 09:45:00,745.63,746.35,744.86,745.13,4975.0,745.63,746.35,744.86,745.13,4975.0
2017-01-24 09:50:00,745.44,745.79,743.95,744.51,9206.0,745.44,745.79,743.95,744.51,9206.0
2017-01-24 09:55:00,743.85,744.24,743.0,743.0,2438.0,743.85,744.24,743.0,743.0,2438.0
2017-01-24 10:00:00,743.01,743.01,741.39,741.39,2021.0,743.01,743.01,741.39,741.39,2021.0
2017-01-24 10:05:00,741.08,741.57,736.83,736.83,5093.0,741.08,741.57,736.83,736.83,5093.0
2017-01-24 10:10:00,736.79,737.84,736.04,737.84,6974.0,736.79,737.84,736.04,737.84,6974.0
2017-01-24 10:15:00,738.11,739.13,737.74,739.13,2200.0,738.11,739.13,737.74,739.13,2200.0
2017-01-24 10:20:00,738.38,741.66,738.37,740.57,1205.0,738.38,741.66,738.37,740.57,1205.0
2017-01-24 10:25:00,740.57,741.69,740.0,740.11,2600.0,740.57,741.69,740.0,740.11,2600.0
2017-01-24 10:30:00,739.56,739.56,738.85,738.86,1425.0,739.56,739.56,738.85,738.86,1425.0
2017-01-24 10:35:00,738.98,739.19,737.56,737.6,5132.0,738.98,739.19,737.56,737.6,5132.0
2017-01-24 10:40:00,737.54,738.28,737.11,737.81,3550.0,737.54,738.28,737.11,737.81,3550.0
2017-01-24 10:45:00,737.63,737.63,735.41,736.61,11078.0,737.63,737.63,735.41,736.61,11078.0
2017-01-24 10:50:00,737.2,738.41,736.62,738.41,3100.0,737.2,738.41,736.62,738.41,3100.0
2017-01-24 10:55:00,737.85,738.34,736.14,736.89,5800.0,737.85,738.34,736.14,736.89,5800.0
2017-01-24 11:00:00,737.52,738.41,737.52,738.09,1800.0,737.52,738.41,737.52,738.09,1800.0
2017-01-24 11:05:00,738.1,738.5,737.26,737.98,3900.0,738.1,738.5,737.26,737.98,3900.0
2017-01-24 11:10:00,737.98,738.11,737.03,737.28,2200.0,737.98,738.11,737.03,737.28,2200.0
2017-01-24 11:15:00,738.06,738.06,736.84,736.84,1224.0,738.06,738.06,736.84,736.84,1224.0
2017-01-24 11:20:00,736.32,737.12,736.14,737.12,2900.0,736.32,737.12,736.14,737.12,2900.0
2017-01-24 11:25:00,737.13,738.11,737.12,737.97,2070.0,737.13,738.11,737.12,737.97,2070.0
2017-01-24 11:30:00,737.63,740.06,737.63,739.35,2900.0,737.63,740.06,737.63,739.35,2900.0
2017-01-24 11:35:00,740.05,740.37,740.03,740.37,609.0,740.05,740.37,740.03,740.37,609.0
2017-01-24 11:40:00,740.2,740.98,739.78,740.28,2931.0,740.2,740.98,739.78,740.28,2931.0
2017-01-24 11:45:00,740.25,740.41,739.52,740.14,3100.0,740.25,740.41,739.52,740.14,3100.0
2017-01-24 11:50:00,740.6,740.76,739.26,739.26,2295.0,740.6,740.76,739.26,739.26,2295.0
2017-01-24 11:55:00,738.96,739.28,738.95,739.23,2196.0,738.96,739.28,738.95,739.23,2196.0
2017-01-24 12:00:00,738.92,739.96,738.77,739.15,2324.0,738.92,739.96,738.77,739.15,2324.0
2017-01-24 12:05:00,739.37,740.56,739.37,739.9,2620.0,739.37,740.56,739.37,739.9,2620.0
2017-01-24 12:10:00,739.15,740.78,739.0,740.42,2749.0,739.15,740.78,739.0,740.42,2749.0
2017-01-24 12:15:00,740.11,740.13,739.02,739.02,900.0,740.11,740.13,739.02,739.02,900.0
2017-01-24 12:20:00,739.02,739.14,738.52,739.0,2500.0,739.02,739.14,738.52,739.0,2500.0
2017-01-24 12:25:00,739.35,739.35,738.42,738.56,2504.0,739.35,739.35,738.42,738.56,2504.0
2017-01-24 12:30:00,738.28,738.73,737.92,738.2,5945.0,738.28,738.73,737.92,738.2,5945.0
2017-01-24 12:35:00,737.89,738.42,737.89,737.98,1600.0,737.89,738.42,737.89,737.98,1600.0
2017-01-24 12:40:00,738.19,738.22,738.11,738.17,700.0,738.19,738.22,738.11,738.17,700.0
2017-01-24 12:45:00,738.17,738.43,737.92,738.38,1826.0,738.17,738.43,737.92,738.38,1826.0
2017-01-24 12:50:00,738.24,739.22,738.17,738.73,3260.0,738.24,739.22,738.17,738.73,3260.0
2017-01-24 12:55:00,738.73,738.83,738.56,738.56,600.0,738.73,738.83,738.56,738.56,600.0
2017-01-24 13:00:00,738.57,738.93,738.26,738.84,1700.0,738.57,738.93,738.26,738.84,1700.0
2017-01-24 13:05:00,739.24,740.39,738.98,739.7,2011.0,739.24,740.39,738.98,739.7,2011.0
2017-01-24 13:10:00,739.9,739.91,738.74,738.79,1546.0,739.9,739.91,738.74,738.79,1546.0
2017-01-24 13:15:00,738.84,739.26,738.78,738.99,1639.0,738.84,739.26,738.78,738.99,1639.0
2017-01-24 13:20:00,739.26,739.26,738.55,738.96,1700.0,739.26,739.26,738.55,738.96,1700.0
2017-01-24 13:25:00,738.4,738.4,737.22,738.24,1898.0,738.4,738.4,737.22,738.24,1898.0
2017-01-24 13:30:00,738.52,738.52,738.46,738.47,500.0,738.52,738.52,738.46,738.47,500.0
2017-01-24 13:35:00,738.84,739.19,738.84,739.04,1400.0,738.84,739.19,738.84,739.04,1400.0
2017-01-24 13:40:00,739.0,739.18,738.8,738.81,2100.0,739.0,739.18,738.8,738.81,2100.0
2017-01-24 13:45:00,739.25,739.54,739.04,739.04,500.0,739.25,739.54,739.04,739.04,500.0
2017-01-24 13:50:00,739.32,740.1,739.25,740.06,4100.0,739.32,740.1,739.25,740.06,4100.0
2017-01-24 13:55:00,740.05,740.2,739.87,740.2,1711.0,740.05,740.2,739.87,740.2,1711.0
2017-01-24 14:00:00,740.07,740.07,739.72,739.87,1200.0,740.07,740.07,739.72,739.87,1200.0
2017-01-24 14:05:00,739.76,739.8,739.15,739.15,1000.0,739.76,739.8,739.15,739.15,1000.0
2017-01-24 14:10:00,738.82,739.06,738.65,739.05,2300.0,738.82,739.06,738.65,739.05,2300.0
2017-01-24 14:15:00,739.67,740.03,739.63,739.63,1800.0,739.67,740.03,739.63,739.63,1800.0
2017-01-24 14:20:00,739.92,740.0,739.85,740.0,1600.0,739.92,740.0,739.85,740.0,1600.0
2017-01-24 14:25:00,740.03,740.37,739.16,739.34,3100.0,740.03,740.37,739.16,739.34,3100.0
2017-01-24 14:30:00,739.17,739.32,738.83,738.83,3200.0,739.17,739.32,738.83,738.83,3200.0
2017-01-24 14:35:00,738.82,738.96,738.64,738.96,1200.0,738.82,738.96,738.64,738.96,1200.0
2017-01-24 14:40:00,738.83,739.15,737.93,739.05,4855.0,738.83,739.15,737.93,739.05,4855.0
2017-01-24 14:45:00,738.35,738.89,738.26,738.43,1900.0,738.35,738.89,738.26,738.43,1900.0
2017-01-24 14:50:00,738.57,739.19,738.57,739.15,2600.0,738.57,739.19,738.57,739.15,2600.0
2017-01-24 14:55:00,739.15,739.2,738.62,738.62,3013.0,739.15,739.2,738.62,738.62,3013.0
2017-01-24 15:00:00,738.8,739.64,738.8,739.07,3400.0,738.8,739.64,738.8,739.07,3400.0
2017-01-24 15:05:00,738.8,739.44,738.8,739.37,3000.0,738.8,739.44,738.8,739.37,3000.0
2017-01-24 15:10:00,739.1,740.01,739.05,739.27,2000.0,739.1,740.01,739.05,739.27,2000.0
2017-01-24 15:15:00,739.91,739.99,739.36,739.55,2381.0,739.91,739.99,739.36,739.55,2381.0
2017-01-24 15:20:00,738.9,739.58,738.9,739.58,1244.0,738.9,739.58,738.9,739.58,1244.0
2017-01-24 15:25:00,740.16,740.16,739.53,739.99,2600.0,740.16,740.16,739.53,739.99,2600.0
2017-01-24 15:30:00,740.24,740.24,739.25,739.25,1500.0,740.24,740.24,739.25,739.25,1500.0
2017-01-24 15:35:00,739.44,739.95,739.12,739.95,3033.0,739.44,739.95,739.12,739.95,3033.0
2017-01-24 15:40:00,739.72,739.72,739.28,739.59,3300.0,739.72,739.72,739.28,739.59,3300.0
2017-01-24 15:45:00,739.64,739.94,739.02,739.18,2700.0,739.64,739.94,739.02,739.18,2700.0
2017-01-24 15:50:00,739.51,739.73,738.19,738.33,6351.0,739.51,739.73,738.19,738.33,6351.0
2017-01-24 15:55:00,738.33,738.73,737.81,738.42,18988.0,738.33,738.73,737.81,738.42,18988.0
2017-01-25 09:30:00,743.43,744.28,740.34,740.34,3160.0,743.43,744.28,740.34,740.34,3160.0
2017-01-25 09:35:00,742.74,742.74,740.4,740.4,500.0,742.74,742.74,740.4,740.4,500.0
2017-01-25 09:40:00,739.5,739.93,738.0,739.93,1496.0,739.5,739.93,738.0,739.93,1496.0
2017-01-25 09:45:00,738.88,739.84,738.24,738.37,1382.0,738.88,739.84,738.24,738.37,1382.0
2017-01-25 09:50:00,739.55,739.69,737.21,739.69,4853.0,739.55,739.69,737.21,739.69,4853.0
2017-01-25 09:55:00,739.39,740.03,739.13,739.97,1700.0,739.39,740.03,739.13,739.97,1700.0
2017-01-25 10:00:00,739.83,740.01,739.73,739.73,400.0,739.83,740.01,739.73,739.73,400.0
2017-01-25 10:05:00,739.07,739.35,739.07,739.27,950.0,739.07,739.35,739.07,739.27,950.0
2017-01-25 10:10:00,738.74,738.76,736.7,736.7,1057.0,738.74,738.76,736.7,736.7,1057.0
2017-01-25 10:15:00,736.69,736.69,736.0,736.0,1115.0,736.69,736.69,736.0,736.0,1115.0
2017-01-25 10:20:00,735.83,735.83,734.34,734.45,4292.0,735.83,735.83,734.34,734.45,4292.0
2017-01-25 10:25:00,734.46,734.91,734.06,734.72,3110.0,734.46,734.91,734.06,734.72,3110.0
2017-01-25 10:30:00,734.69,735.23,734.69,734.87,3900.0,734.69,735.23,734.69,734.87,3900.0
2017-01-25 10:35:00,734.88,735.89,734.56,735.35,6303.0,734.88,735.89,734.56,735.35,6303.0
2017-01-25 10:40:00,735.52,735.98,735.49,735.63,2200.0,735.52,735.98,735.49,735.63,2200.0
2017-01-25 10:45:00,735.24,735.5,734.38,735.13,5401.0,735.24,735.5,734.38,735.13,5401.0
2017-01-25 10:50:00,735.21,735.56,734.5,735.49,6356.0,735.21,735.56,734.5,735.49,6356.0
2017-01-25 10:55:00,735.49,736.93,735.13,736.93,5903.0,735.49,736.93,735.13,736.93,5903.0
2017-01-25 11:00:00,736.23,736.6,735.75,736.5,3800.0,736.23,736.6,735.75,736.5,3800.0
2017-01-25 11:05:00,736.21,738.68,736.21,738.68,3500.0,736.21,738.68,736.21,738.68,3500.0
2017-01-25 11:10:00,738.67,738.67,737.06,737.06,2800.0,738.67,738.67,737.06,737.06,2800.0
2017-01-25 11:15:00,737.06,737.81,736.77,737.81,1787.0,737.06,737.81,736.77,737.81,1787.0
2017-01-25 11:20:00,737.97,738.63,737.45,737.54,3100.0,737.97,738.63,737.45,737.54,3100.0
2017-01-25 11:25:00,737.08,737.08,736.83,736.83,600.0,737.08,737.08,736.83,736.83,600.0
2017-01-25 11:30:00,737.07,737.15,736.3,736.38,4633.0,737.07,737.15,736.3,736.38,4633.0
2017-01-25 11:35:00,736.75,737.16,736.51,737.05,4160.0,736.75,737.16,736.51,737.05,4160.0
2017-01-25 11:40:00,736.62,737.45,736.47,737.43,2700.0,736.62,737.45,736.47,737.43,2700.0
2017-01-25 11:45:00,737.45,737.59,736.55,736.88,2900.0,737.45,737.59,736.55,736.88,2900.0
2017-01-25 11:50:00,736.91,737.22,736.57,737.14,2086.0,736.91,737.22,736.57,737.14,2086.0
2017-01-25 11:55:00,737.0,737.4,736.65,736.7,1594.0,737.0,737.4,736.65,736.7,1594.0
2017-01-25 12:00:00,736.83,737.22,736.66,737.2,2495.0,736.83,737.22,736.66,737.2,2495.0
2017-01-25 12:05:00,737.23,737.42,736.7,737.09,3500.0,737.23,737.42,736.7,737.09,3500.0
2017-01-25 12:10:00,737.08,737.42,736.77,737.25,3831.0,737.08,737.42,736.77,737.25,3831.0
2017-01-25 12:15:00,737.14,737.39,736.8,737.38,800.0,737.14,737.39,736.8,737.38,800.0
2017-01-25 12:20:00,737.39,737.85,737.26,737.63,1000.0,737.39,737.85,737.26,737.63,1000.0
2017-01-25 12:25:00,737.62,737.77,737.43,737.77,1600.0,737.62,737.77,737.43,737.77,1600.0
2017-01-25 12:30:00,737.77,737.77,737.32,737.53,5033.0,737.77,737.77,737.32,737.53,5033.0
2017-01-25 12:35:00,737.53,737.79,737.17,737.55,1600.0,737.53,737.79,737.17,737.55,1600.0
2017-01-25 12:40:00,737.32,737.7,737.0,737.17,2286.0,737.32,737.7,737.0,737.17,2286.0
2017-01-25 12:45:00,736.94,737.0,736.62,736.78,5025.0,736.94,737.0,736.62,736.78,5025.0
2017-01-25 12:50:00,736.8,737.21,736.54,737.0,3427.0,736.8,737.21,736.54,737.0,3427.0
2017-01-25 12:55:00,736.84,737.0,736.63,736.63,903.0,736.84,737.0,736.63,736.63,903.0
2017-01-25 13:00:00,736.82,739.02,736.81,738.79,3500.0,736.82,739.02,736.81,738.79,3500.0
2017-01-25 13:05:00,738.02,738.27,736.76,737.0,1500.0,738.02,738.27,736.76,737.0,1500.0
2017-01-25 13:10:00,737.0,737.0,736.75,736.75,1500.0,737.0,737.0,736.75,736.75,1500.0
2017-01-25 13:15:00,736.75,737.39,736.52,737.26,1800.0,736.75,737.39,736.52,737.26,1800.0
2017-01-25 13:20:00,737.03,737.55,736.56,736.96,4800.0,737.03,737.55,736.56,736.96,4800.0
2017-01-25 13:25:00,737.04,737.19,736.7,737.17,700.0,737.04,737.19,736.7,737.17,700.0
2017-01-25 13:30:00,737.33,737.54,737.0,737.36,3400.0,737.33,737.54,737.0,737.36,3400.0
2017-01-25 13:35:00,737.64,737.9,737.02,737.84,2675.0,737.64,737.9,737.02,737.84,2675.0
2017-01-25 13:40:00,737.81,738.23,737.47,737.48,2087.0,737.81,738.23,737.47,737.48,2087.0
2017-01-25 13:45:00,737.43,737.93,737.16,737.16,1400.0,737.43,737.93,737.16,737.16,1400.0
2017-01-25 13:50:00,736.91,737.25,736.7,736.92,400.0,736.91,737.25,736.7,736.92,400.0
2017-01-25 13:55:00,736.92,737.11,736.57,736.88,5100.0,736.92,737.11,736.57,736.88,5100.0
2017-01-25 14:00:00,736.85,737.12,736.66,737.03,2500.0,736.85,737.12,736.66,737.03,2500.0
2017-01-25 14:05:00,737.15,737.16,736.67,737.0,3200.0,737.15,737.16,736.67,737.0,3200.0
2017-01-25 14:10:00,737.12,737.12,736.6,736.85,1439.0,737.12,737.12,736.6,736.85,1439.0
2017-01-25 14:15:00,736.98,737.34,736.6,736.72,9051.0,736.98,737.34,736.6,736.72,9051.0
2017-01-25 14:20:00,736.67,737.06,736.57,736.85,2174.0,736.67,737.06,736.57,736.85,2174.0
2017-01-25 14:25:00,736.6,736.83,736.6,736.81,600.0,736.6,736.83,736.6,736.81,600.0
2017-01-25 14:30:00,736.57,736.73,736.45,736.46,1300.0,736.57,736.73,736.45,736.46,1300.0
2017-01-25 14:35:00,736.34,736.34,736.17,736.31,700.0,736.34,736.34,736.17,736.31,700.0
2017-01-25 14:40:00,736.33,736.91,736.08,736.87,4193.0,736.33,736.91,736.08,736.87,4193.0
2017-01-25 14:45:00,736.76,736.98,736.53,736.75,5151.0,736.76,736.98,736.53,736.75,5151.0
2017-01-25 14:50:00,736.75,737.9,736.59,737.0,6100.0,736.75,737.9,736.59,737.0,6100.0
2017-01-25 14:55:00,737.03,738.04,737.0,737.99,3600.0,737.03,738.04,737.0,737.99,3600.0
2017-01-25 15:00:00,738.05,739.25,737.71,738.87,3500.0,738.05,739.25,737.71,738.87,3500.0
2017-01-25 15:05:00,739.3,739.39,738.65,739.22,2700.0,739.3,739.39,738.65,739.22,2700.0
2017-01-25 15:10:00,739.04,739.31,738.07,739.31,3025.0,739.04,739.31,738.07,739.31,3025.0
2017-01-25 15:15:00,738.95,738.95,738.05,738.05,2100.0,738.95,738.95,738.05,738.05,2100.0
2017-01-25 15:20:00,738.0,738.47,737.31,737.32,5929.0,738.0,738.47,737.31,737.32,5929.0
2017-01-25 15:25:00,737.64,737.64,736.88,737.21,3000.0,737.64,737.64,736.88,737.21,3000.0
2017-01-25 15:30:00,736.97,736.97,736.25,736.37,3500.0,736.97,736.97,736.25,736.37,3500.0
2017-01-25 15:35:00,736.64,737.75,736.59,737.75,7310.0,736.64,737.75,736.59,737.75,7310.0
2017-01-25 15:40:00,737.75,738.2,737.16,737.91,6418.0,737.75,738.2,737.16,737.91,6418.0
2017-01-25 15:45:00,737.77,738.06,736.59,736.59,5092.0,737.77,738.06,736.59,736.59,5092.0
2017-01-25 15:50:00,736.59,736.86,735.43,735.44,8109.0,736.59,736.86,735.43,735.44,8109.0
2017-01-25 15:55:00,735.52,735.98,734.42,735.0,28469.0,735.52,735.98,734.42,735.0,28469.0
2017-01-26 09:30:00,736.17,738.0,736.17,737.81,1520.0,736.17,738.0,736.17,737.81,1520.0
2017-01-26 09:35:00,738.18,738.18,737.8,737.8,300.0,738.18,738.18,737.8,737.8,300.0
2017-01-26 09:40:00,736.89,737.28,735.35,736.16,3650.0,736.89,737.28,735.35,736.16,3650.0
2017-01-26 09:45:00,736.84,737.56,736.72,737.56,2185.0,736.84,737.56,736.72,737.56,2185.0
2017-01-26 09:50:00,737.44,739.79,737.44,739.79,900.0,737.44,739.79,737.44,739.79,900.0
2017-01-26 09:55:00,739.16,739.82,738.0,739.82,6000.0,739.16,739.82,738.0,739.82,6000.0
2017-01-26 10:00:00,738.93,739.16,738.24,738.65,2300.0,738.93,739.16,738.24,738.65,2300.0
2017-01-26 10:05:00,738.3,738.58,737.07,737.36,10394.0,738.3,738.58,737.07,737.36,10394.0
2017-01-26 10:10:00,737.17,737.35,736.04,737.08,5100.0,737.17,737.35,736.04,737.08,5100.0
2017-01-26 10:15:00,737.56,737.98,736.63,737.3,2504.0,737.56,737.98,736.63,737.3,2504.0
2017-01-26 10:20:00,737.94,737.94,736.32,736.58,2690.0,737.94,737.94,736.32,736.58,2690.0
2017-01-26 10:25:00,737.34,737.39,736.72,736.72,800.0,737.34,737.39,736.72,736.72,800.0
2017-01-26 10:30:00,736.51,736.53,735.52,735.91,3029.0,736.51,736.53,735.52,735.91,3029.0
2017-01-26 10:35:00,736.13,736.13,736.13,736.13,100.0,736.13,736.13,736.13,736.13,100.0
2017-01-26 10:40:00,735.78,736.35,734.23,734.23,2501.0,735.78,736.35,734.23,734.23,2501.0
2017-01-26 10:45:00,734.23,734.43,733.13,734.43,5623.0,734.23,734.43,733.13,734.43,5623.0
2017-01-26 10:50:00,734.31,734.35,733.69,733.91,2800.0,734.31,734.35,733.69,733.91,2800.0
2017-01-26 10:55:00,734.13,734.35,734.11,734.35,800.0,734.13,734.35,734.11,734.35,800.0
2017-01-26 11:00:00,734.39,734.59,734.06,734.4,1300.0,734.39,734.59,734.06,734.4,1300.0
2017-01-26 11:05:00,734.73,734.8,734.18,734.56,4964.0,734.73,734.8,734.18,734.56,4964.0
2017-01-26 11:10:00,734.24,734.24,733.92,734.23,2000.0,734.24,734.24,733.92,734.23,2000.0
2017-01-26 11:15:00,734.0,734.17,733.42,733.83,2420.0,734.0,734.17,733.42,733.83,2420.0
2017-01-26 11:20:00,734.17,734.39,733.82,734.39,1668.0,734.17,734.39,733.82,734.39,1668.0
2017-01-26 11:25:00,734.01,735.27,734.01,734.51,4400.0,734.01,735.27,734.01,734.51,4400.0
2017-01-26 11:30:00,734.9,735.03,734.17,735.03,2151.0,734.9,735.03,734.17,735.03,2151.0
2017-01-26 11:35:00,735.11,735.49,734.74,735.13,1600.0,735.11,735.49,734.74,735.13,1600.0
2017-01-26 11:40:00,734.95,735.15,734.83,734.83,600.0,734.95,735.15,734.83,734.83,600.0
2017-01-26 11:45:00,735.14,735.97,734.81,735.53,3308.0,735.14,735.97,734.81,735.53,3308.0
2017-01-26 11:50:00,735.57,736.28,735.57,736.28,3902.0,735.57,736.28,735.57,736.28,3902.0
2017-01-26 11:55:00,736.04,736.62,736.04,736.62,585.0,736.04,736.62,736.04,736.62,585.0
2017-01-26 12:00:00,735.99,736.62,735.99,736.26,500.0,735.99,736.62,735.99,736.26,500.0
2017-01-26 12:05:00,736.53,736.53,736.0,736.24,2100.0,736.53,736.53,736.0,736.24,2100.0
2017-01-26 12:10:00,736.23,736.23,736.08,736.19,400.0,736.23,736.23,736.08,736.19,400.0
2017-01-26 12:15:00,736.41,736.9,735.96,736.75,2100.0,736.41,736.9,735.96,736.75,2100.0
2017-01-26 12:20:00,736.6,736.6,736.4,736.4,900.0,736.6,736.6,736.4,736.4,900.0
2017-01-26 12:25:00,736.13,736.36,736.04,736.04,740.0,736.13,736.36,736.04,736.04,740.0
2017-01-26 12:30:00,735.95,736.46,735.8,735.96,3730.0,735.95,736.46,735.8,735.96,3730.0
2017-01-26 12:35:00,735.36,735.36,735.33,735.33,300.0,735.36,735.36,735.33,735.33,300.0
2017-01-26 12:40:00,735.46,735.67,735.45,735.54,1400.0,735.46,735.67,735.45,735.54,1400.0
2017-01-26 12:45:00,735.53,735.53,735.25,735.32,800.0,735.53,735.53,735.25,735.32,800.0
2017-01-26 12:50:00,735.25,735.46,735.06,735.3,500.0,735.25,735.46,735.06,735.3,500.0
2017-01-26 12:55:00,735.24,735.35,735.05,735.26,800.0,735.24,735.35,735.05,735.26,800.0
2017-01-26 13:00:00,735.21,735.38,735.09,735.26,2149.0,735.21,735.38,735.09,735.26,2149.0
2017-01-26 13:05:00,735.42,736.74,735.39,736.12,2300.0,735.42,736.74,735.39,736.12,2300.0
2017-01-26 13:10:00,736.4,736.4,735.64,735.64,800.0,736.4,736.4,735.64,735.64,800.0
2017-01-26 13:15:00,735.34,735.53,734.68,734.72,3700.0,735.34,735.53,734.68,734.72,3700.0
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 13:25:00,733.81,733.81,733.81,733.81,0.0,733.81,733.81,733.81,733.81,0.0
2017-01-26 13:30:00,733.7,733.7,733.7,733.7,100.0,733.7,733.7,733.7,733.7,100.0
2017-01-26 13:35:00,733.76,734.21,733.7,733.95,2025.0,733.76,734.21,733.7,733.95,2025.0
2017-01-26 13:40:00,734.2,734.67,734.01,734.65,3700.0,734.2,734.67,734.01,734.65,3700.0
2017-01-26 13:45:00,734.76,734.76,734.76,734.76,500.0,734.76,734.76,734.76,734.76,500.0
2017-01-26 13:50:00,734.8,735.11,734.8,734.85,500.0,734.8,735.11,734.8,734.85,500.0
2017-01-26 13:55:00,734.58,735.07,734.58,734.79,1000.0,734.58,735.07,734.58,734.79,1000.0
2017-01-26 14:00:00,735.07,735.89,734.37,734.37,3817.0,735.07,735.89,734.37,734.37,3817.0
2017-01-26 14:05:00,734.47,734.6,733.38,734.6,5038.0,734.47,734.6,733.38,734.6,5038.0
2017-01-26 14:10:00,734.89,735.06,734.8,735.06,500.0,734.89,735.06,734.8,735.06,500.0
2017-01-26 14:15:00,735.13,735.85,735.13,735.8,900.0,735.13,735.85,735.13,735.8,900.0
2017-01-26 14:20:00,735.98,736.55,735.79,735.79,2900.0,735.98,736.55,735.79,735.79,2900.0
2017-01-26 14:25:00,735.61,736.83,735.61,736.42,1967.0,735.61,736.83,735.61,736.42,1967.0
2017-01-26 14:30:00,736.41,736.7,736.12,736.12,9608.0,736.41,736.7,736.12,736.12,9608.0
2017-01-26 14:35:00,735.59,735.68,735.52,735.68,400.0,735.59,735.68,735.52,735.68,400.0
2017-01-26 14:40:00,735.09,735.09,734.66,734.66,924.0,735.09,735.09,734.66,734.66,924.0
2017-01-26 14:45:00,734.58,734.66,733.7,734.63,2226.0,734.58,734.66,733.7,734.63,2226.0
2017-01-26 14:50:00,734.81,734.83,734.36,734.36,400.0,734.81,734.83,734.36,734.36,400.0
2017-01-26 14:55:00,734.27,734.58,733.51,733.77,3326.0,734.27,734.58,733.51,733.77,3326.0
2017-01-26 15:00:00,733.77,734.17,733.45,733.45,1821.0,733.77,734.17,733.45,733.45,1821.0
2017-01-26 15:05:00,733.38,733.55,733.03,733.04,3900.0,733.38,733.55,733.03,733.04,3900.0
2017-01-26 15:10:00,733.24,733.78,733.02,733.31,6468.0,733.24,733.78,733.02,733.31,6468.0
2017-01-26 15:15:00,733.28,733.34,732.9,732.9,2420.0,733.28,733.34,732.9,732.9,2420.0
2017-01-26 15:20:00,733.2,733.2,732.71,733.2,2500.0,733.2,733.2,732.71,733.2,2500.0
2017-01-26 15:25:00,733.11,733.39,733.0,733.11,4005.0,733.11,733.39,733.0,733.11,4005.0
2017-01-26 15:30:00,733.03,733.31,732.88,733.01,16300.0,733.03,733.31,732.88,733.01,16300.0
2017-01-26 15:35:00,733.01,733.3,732.96,732.99,9400.0,733.01,733.3,732.96,732.99,9400.0
2017-01-26 15:40:00,732.98,733.17,732.29,732.29,12845.0,732.98,733.17,732.29,732.29,12845.0
2017-01-26 15:45:00,732.38,732.64,731.85,731.85,4800.0,732.38,732.64,731.85,731.85,4800.0
2017-01-26 15:50:00,732.16,732.16,730.72,730.73,10613.0,732.16,732.16,730.72,730.73,10613.0
2017-01-26 15:55:00,730.72,731.43,729.82,730.0,31871.0,730.72,731.43,729.82,730.0,31871.0
2017-01-27 09:30:00,729.55,731.21,729.02,730.99,2617.0,729.55,731.21,729.02,730.99,2617.0
2017-01-27 09:35:00,730.7,730.7,726.83,726.83,7981.0,730.7,730.7,726.83,726.83,7981.0
2017-01-27 09:40:00,726.99,727.27,726.0,726.95,5000.0,726.99,727.27,726.0,726.95,5000.0
2017-01-27 09:45:00,726.94,727.48,724.66,724.66,5133.0,726.94,727.48,724.66,724.66,5133.0
2017-01-27 09:50:00,724.14,724.76,724.06,724.63,800.0,724.14,724.76,724.06,724.63,800.0
2017-01-27 09:55:00,724.19,724.5,723.45,724.26,2985.0,724.19,724.5,723.45,724.26,2985.0
2017-01-27 10:00:00,724.87,725.39,723.96,724.92,5300.0,724.87,725.39,723.96,724.92,5300.0
2017-01-27 10:05:00,726.23,726.23,726.23,726.23,100.0,726.23,726.23,726.23,726.23,100.0
2017-01-27 10:10:00,727.22,729.23,727.22,728.67,6949.0,727.22,729.23,727.22,728.67,6949.0
2017-01-27 10:15:00,728.83,729.82,728.83,729.27,800.0,728.83,729.82,728.83,729.27,800.0
2017-01-27 10:20:00,729.74,729.74,728.0,728.09,7181.0,729.74,729.74,728.0,728.09,7181.0
2017-01-27 10:25:00,728.51,728.52,726.27,726.29,3300.0,728.51,728.52,726.27,726.29,3300.0
2017-01-27 10:30:00,726.29,727.38,726.28,727.22,1430.0,726.29,727.38,726.28,727.22,1430.0
2017-01-27 10:35:00,727.58,728.0,726.92,728.0,746.0,727.58,728.0,726.92,728.0,746.0
2017-01-27 10:40:00,727.63,728.19,727.5,727.85,3100.0,727.63,728.19,727.5,727.85,3100.0
2017-01-27 10:45:00,727.5,728.09,726.85,726.85,3922.0,727.5,728.09,726.85,726.85,3922.0
2017-01-27 10:50:00,727.39,727.39,727.38,727.38,400.0,727.39,727.39,727.38,727.38,400.0
2017-01-27 10:55:00,727.17,727.17,726.0,726.28,2277.0,727.17,727.17,726.0,726.28,2277.0
2017-01-27 11:00:00,726.28,726.71,725.92,726.55,10300.0,726.28,726.71,725.92,726.55,10300.0
2017-01-27 11:05:00,726.51,726.51,725.6,726.03,3306.0,726.51,726.51,725.6,726.03,3306.0
2017-01-27 11:10:00,726.04,726.37,726.01,726.06,2228.0,726.04,726.37,726.01,726.06,2228.0
2017-01-27 11:15:00,726.1,726.45,726.1,726.31,2100.0,726.1,726.45,726.1,726.31,2100.0
2017-01-27 11:20:00,726.81,726.81,725.44,725.44,900.0,726.81,726.81,725.44,725.44,900.0
2017-01-27 11:25:00,725.73,725.73,725.46,725.48,1819.0,725.73,725.73,725.46,725.48,1819.0
2017-01-27 11:30:00,725.43,725.51,725.43,725.47,500.0,725.43,725.51,725.43,725.47,500.0
2017-01-27 11:35:00,725.49,725.49,725.42,725.42,400.0,725.49,725.49,725.42,725.42,400.0
2017-01-27 11:40:00,725.0,725.0,725.0,725.0,500.0,725.0,725.0,725.0,725.0,500.0
2017-01-27 11:45:00,725.31,725.5,724.97,725.5,1700.0,725.31,725.5,724.97,725.5,1700.0
2017-01-27 11:50:00,724.8,725.16,724.44,724.75,13954.0,724.8,725.16,724.44,724.75,13954.0
2017-01-27 11:55:00,724.45,724.45,724.12,724.39,1200.0,724.45,724.45,724.12,724.39,1200.0
2017-01-27 12:00:00,724.66,725.3,724.44,725.3,981.0,724.66,725.3,724.44,725.3,981.0
2017-01-27 12:05:00,725.21,725.57,724.9,724.98,5214.0,725.21,725.57,724.9,724.98,5214.0
2017-01-27 12:10:00,725.29,725.67,725.21,725.62,1000.0,725.29,725.67,725.21,725.62,1000.0
2017-01-27 12:15:00,725.98,726.65,725.9,726.65,2893.0,725.98,726.65,725.9,726.65,2893.0
2017-01-27 12:20:00,726.07,727.21,725.99,727.21,2500.0,726.07,727.21,725.99,727.21,2500.0
2017-01-27 12:25:00,727.34,727.59,726.78,727.36,920.0,727.34,727.59,726.78,727.36,920.0
2017-01-27 12:30:00,727.62,727.64,727.19,727.19,2700.0,727.62,727.64,727.19,727.19,2700.0
2017-01-27 12:35:00,727.19,727.29,727.19,727.28,600.0,727.19,727.29,727.19,727.28,600.0
2017-01-27 12:40:00,727.0,727.0,726.63,726.63,3514.0,727.0,727.0,726.63,726.63,3514.0
2017-01-27 12:45:00,726.82,727.08,726.82,726.93,1100.0,726.82,727.08,726.82,726.93,1100.0
2017-01-27 12:50:00,727.14,727.64,727.11,727.64,1276.0,727.14,727.64,727.11,727.64,1276.0
2017-01-27 12:55:00,727.35,727.84,726.9,727.33,1000.0,727.35,727.84,726.9,727.33,1000.0
2017-01-27 13:00:00,727.24,727.64,727.22,727.55,1100.0,727.24,727.64,727.22,727.55,1100.0
2017-01-27 13:05:00,727.51,727.99,727.5,727.99,1300.0,727.51,727.99,727.5,727.99,1300.0
2017-01-27 13:10:00,727.83,727.83,727.5,727.75,1000.0,727.83,727.83,727.5,727.75,1000.0
2017-01-27 13:15:00,727.39,727.39,727.39,727.39,100.0,727.39,727.39,727.39,727.39,100.0
2017-01-27 13:20:00,727.25,727.46,726.51,726.51,1900.0,727.25,727.46,726.51,726.51,1900.0
2017-01-27 13:25:00,726.48,726.85,726.41,726.41,600.0,726.48,726.85,726.41,726.41,600.0
2017-01-27 13:30:00,726.47,726.6,725.72,725.98,3209.0,726.47,726.6,725.72,725.98,3209.0
2017-01-27 13:35:00,725.85,726.9,725.83,726.73,3700.0,725.85,726.9,725.83,726.73,3700.0
2017-01-27 13:40:00,726.64,726.8,726.37,726.37,462.0,726.64,726.8,726.37,726.37,462.0
2017-01-27 13:45:00,726.38,726.92,726.38,726.92,215.0,726.38,726.92,726.38,726.92,215.0
2017-01-27 13:50:00,726.98,726.98,726.37,726.37,400.0,726.98,726.98,726.37,726.37,400.0
2017-01-27 13:55:00,726.95,726.95,726.38,726.38,700.0,726.95,726.95,726.38,726.38,700.0
2017-01-27 14:00:00,726.81,727.15,726.4,727.02,1775.0,726.81,727.15,726.4,727.02,1775.0
2017-01-27 14:05:00,726.47,726.89,726.46,726.89,800.0,726.47,726.89,726.46,726.89,800.0
2017-01-27 14:10:00,726.89,726.89,725.76,726.35,2528.0,726.89,726.89,725.76,726.35,2528.0
2017-01-27 14:15:00,726.33,727.03,725.99,726.09,7699.0,726.33,727.03,725.99,726.09,7699.0
2017-01-27 14:20:00,726.37,727.15,726.37,727.15,3607.0,726.37,727.15,726.37,727.15,3607.0
2017-01-27 14:25:00,727.15,727.25,726.6,726.85,6130.0,727.15,727.25,726.6,726.85,6130.0
2017-01-27 14:30:00,726.55,726.86,726.31,726.59,3833.0,726.55,726.86,726.31,726.59,3833.0
2017-01-27 14:35:00,726.57,726.91,726.5,726.5,1500.0,726.57,726.91,726.5,726.5,1500.0
2017-01-27 14:40:00,726.84,727.68,726.55,727.36,3124.0,726.84,727.68,726.55,727.36,3124.0
2017-01-27 14:45:00,727.42,727.42,727.16,727.16,500.0,727.42,727.42,727.16,727.16,500.0
2017-01-27 14:50:00,727.26,727.32,726.55,727.17,619.0,727.26,727.32,726.55,727.17,619.0
2017-01-27 14:55:00,727.17,727.24,727.07,727.24,3000.0,727.17,727.24,727.07,727.24,3000.0
2017-01-27 15:00:00,727.21,727.21,726.18,726.38,3590.0,727.21,727.21,726.18,726.38,3590.0
2017-01-27 15:05:00,726.37,726.98,726.29,726.29,1400.0,726.37,726.98,726.29,726.29,1400.0
2017-01-27 15:10:00,726.29,726.86,726.29,726.74,10900.0,726.29,726.86,726.29,726.74,10900.0
2017-01-27 15:15:00,726.57,727.56,726.57,727.56,1100.0,726.57,727.56,726.57,727.56,1100.0
2017-01-27 15:20:00,728.0,728.0,727.65,727.98,2900.0,728.0,728.0,727.65,727.98,2900.0
2017-01-27 15:25:00,728.0,728.51,728.0,728.33,1600.0,728.0,728.51,728.0,728.33,1600.0
2017-01-27 15:30:00,728.24,728.67,728.15,728.67,4200.0,728.24,728.67,728.15,728.67,4200.0
2017-01-27 15:35:00,728.75,729.16,728.61,729.14,1202.0,728.75,729.16,728.61,729.14,1202.0
2017-01-27 15:40:00,729.14,729.4,729.06,729.14,2844.0,729.14,729.4,729.06,729.14,2844.0
2017-01-27 15:45:00,729.3,729.73,729.29,729.59,3942.0,729.3,729.73,729.29,729.59,3942.0
2017-01-27 15:50:00,729.67,730.1,729.57,730.1,10075.0,729.67,730.1,729.57,730.1,10075.0
2017-01-27 15:55:00,730.02,730.15,729.62,730.0,14426.0,730.02,730.15,729.62,730.0,14426.0
2017-01-30 09:30:00,728.45,731.92,725.08,727.48,3036.0,728.45,731.92,725.08,727.48,3036.0
2017-01-30 09:35:00,727.93,729.88,727.71,727.72,15414.0,727.93,729.88,727.71,727.72,15414.0
2017-01-30 09:40:00,728.17,728.17,726.18,726.18,1500.0,728.17,728.17,726.18,726.18,1500.0
2017-01-30 09:45:00,727.51,727.87,727.27,727.87,1160.0,727.51,727.87,727.27,727.87,1160.0
2017-01-30 09:50:00,727.88,728.5,727.88,728.47,800.0,727.88,728.5,727.88,728.47,800.0
2017-01-30 09:55:00,729.68,729.7,728.5,728.88,1800.0,729.68,729.7,728.5,728.88,1800.0
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 10:05:00,727.96,727.96,727.96,727.96,0.0,727.96,727.96,727.96,727.96,0.0
2017-01-30 10:10:00,727.96,727.96,727.78,727.79,300.0,727.96,727.96,727.78,727.79,300.0
2017-01-30 10:15:00,727.82,727.82,726.29,726.29,1800.0,727.82,727.82,726.29,726.29,1800.0
2017-01-30 10:20:00,726.41,726.42,725.73,725.75,3016.0,726.41,726.42,725.73,725.75,3016.0
2017-01-30 10:25:00,726.13,726.5,725.66,725.89,1578.0,726.13,726.5,725.66,725.89,1578.0
2017-01-30 10:30:00,725.99,725.99,725.12,725.77,1700.0,725.99,725.99,725.12,725.77,1700.0
2017-01-30 10:35:00,726.0,726.0,725.17,725.44,6340.0,726.0,726.0,725.17,725.44,6340.0
2017-01-30 10:40:00,725.82,726.44,725.59,726.32,6050.0,725.82,726.44,725.59,726.32,6050.0
2017-01-30 10:45:00,726.07,726.77,725.56,725.56,4200.0,726.07,726.77,725.56,725.56,4200.0
2017-01-30 10:50:00,725.86,725.86,725.0,725.42,1000.0,725.86,725.86,725.0,725.42,1000.0
2017-01-30 10:55:00,724.94,725.26,724.6,724.61,6375.0,724.94,725.26,724.6,724.61,6375.0
2017-01-30 11:00:00,724.93,725.17,724.84,724.84,2691.0,724.93,725.17,724.84,724.84,2691.0
2017-01-30 11:05:00,725.29,725.58,725.07,725.58,900.0,725.29,725.58,725.07,725.58,900.0
2017-01-30 11:10:00,726.05,727.39,726.05,727.38,2300.0,726.05,727.39,726.05,727.38,2300.0
2017-01-30 11:15:00,727.79,728.66,727.67,727.82,8600.0,727.79,728.66,727.67,727.82,8600.0
2017-01-30 11:20:00,727.8,727.95,727.42,727.7,800.0,727.8,727.95,727.42,727.7,800.0
2017-01-30 11:25:00,727.73,728.11,727.73,728.11,200.0,727.73,728.11,727.73,728.11,200.0
2017-01-30 11:30:00,727.74,728.45,727.74,728.45,944.0,727.74,728.45,727.74,728.45,944.0
2017-01-30 11:35:00,728.5,728.84,728.04,728.65,1789.0,728.5,728.84,728.04,728.65,1789.0
2017-01-30 11:40:00,728.15,728.16,728.11,728.15,800.0,728.15,728.16,728.11,728.15,800.0
2017-01-30 11:45:00,728.43,729.26,728.43,729.26,800.0,728.43,729.26,728.43,729.26,800.0
2017-01-30 11:50:00,729.56,729.56,728.58,728.58,1600.0,729.56,729.56,728.58,728.58,1600.0
2017-01-30 11:55:00,728.63,728.63,728.63,728.63,100.0,728.63,728.63,728.63,728.63,100.0
2017-01-30 12:00:00,728.88,729.26,728.34,728.34,6100.0,728.88,729.26,728.34,728.34,6100.0
2017-01-30 12:05:00,728.56,728.56,728.32,728.32,400.0,728.56,728.56,728.32,728.32,400.0
2017-01-30 12:10:00,727.64,727.64,727.46,727.46,410.0,727.64,727.64,727.46,727.46,410.0
2017-01-30 12:15:00,727.49,727.72,727.1,727.5,3415.0,727.49,727.72,727.1,727.5,3415.0
2017-01-30 12:20:00,727.59,727.61,726.81,726.82,2600.0,727.59,727.61,726.81,726.82,2600.0
2017-01-30 12:25:00,726.82,727.07,726.7,726.7,900.0,726.82,727.07,726.7,726.7,900.0
2017-01-30 12:30:00,726.34,726.34,725.66,725.98,2100.0,726.34,726.34,725.66,725.98,2100.0
2017-01-30 12:35:00,726.0,726.0,725.01,725.01,2611.0,726.0,726.0,725.01,725.01,2611.0
2017-01-30 12:40:00,725.5,725.5,724.99,725.36,2687.0,725.5,725.5,724.99,725.36,2687.0
2017-01-30 12:45:00,725.0,725.0,725.0,725.0,5122.0,725.0,725.0,725.0,725.0,5122.0
2017-01-30 12:50:00,725.04,725.04,724.95,724.95,400.0,725.04,725.04,724.95,724.95,400.0
2017-01-30 12:55:00,724.54,725.08,724.05,724.92,6500.0,724.54,725.08,724.05,724.92,6500.0
2017-01-30 13:00:00,724.9,725.14,724.78,724.98,3745.0,724.9,725.14,724.78,724.98,3745.0
2017-01-30 13:05:00,725.05,725.31,724.87,724.87,2800.0,725.05,725.31,724.87,724.87,2800.0
2017-01-30 13:10:00,725.11,725.11,724.57,724.76,2800.0,725.11,725.11,724.57,724.76,2800.0
2017-01-30 13:15:00,724.98,725.31,724.5,724.93,3300.0,724.98,725.31,724.5,724.93,3300.0
2017-01-30 13:20:00,724.94,725.21,723.34,723.34,3723.0,724.94,725.21,723.34,723.34,3723.0
2017-01-30 13:25:00,724.29,724.63,724.1,724.63,800.0,724.29,724.63,724.1,724.63,800.0
2017-01-30 13:30:00,724.78,724.78,724.18,724.18,1125.0,724.78,724.78,724.18,724.18,1125.0
2017-01-30 13:35:00,724.59,724.65,723.93,723.93,1969.0,724.59,724.65,723.93,723.93,1969.0
2017-01-30 13:40:00,723.99,724.45,723.98,724.45,1000.0,723.99,724.45,723.98,724.45,1000.0
2017-01-30 13:45:00,724.14,725.0,724.14,724.67,1174.0,724.14,725.0,724.14,724.67,1174.0
2017-01-30 13:50:00,724.61,724.86,724.36,724.78,1100.0,724.61,724.86,724.36,724.78,1100.0
2017-01-30 13:55:00,724.86,724.88,724.62,724.88,1000.0,724.86,724.88,724.62,724.88,1000.0
2017-01-30 14:00:00,725.0,725.05,724.79,725.03,5700.0,725.0,725.05,724.79,725.03,5700.0
2017-01-30 14:05:00,725.0,725.23,724.88,725.0,2800.0,725.0,725.23,724.88,725.0,2800.0
2017-01-30 14:10:00,725.4,725.4,725.0,725.0,400.0,725.4,725.4,725.0,725.0,400.0
2017-01-30 14:15:00,725.0,725.33,724.75,724.95,5721.0,725.0,725.33,724.75,724.95,5721.0
2017-01-30 14:20:00,725.1,725.1,724.75,724.75,1650.0,725.1,725.1,724.75,724.75,1650.0
2017-01-30 14:25:00,724.83,725.06,724.83,725.06,1500.0,724.83,725.06,724.83,725.06,1500.0
2017-01-30 14:30:00,724.92,725.59,724.92,725.57,4000.0,724.92,725.59,724.92,725.57,4000.0
2017-01-30 14:35:00,725.13,725.81,725.13,725.81,2407.0,725.13,725.81,725.13,725.81,2407.0
2017-01-30 14:40:00,726.0,726.15,725.68,725.92,2869.0,726.0,726.15,725.68,725.92,2869.0
2017-01-30 14:45:00,725.88,725.88,725.18,725.46,2761.0,725.88,725.88,725.18,725.46,2761.0
2017-01-30 14:50:00,725.46,725.91,725.31,725.78,3314.0,725.46,725.91,725.31,725.78,3314.0
2017-01-30 14:55:00,725.75,725.96,725.56,725.9,1593.0,725.75,725.96,725.56,725.9,1593.0
2017-01-30 15:00:00,725.81,725.81,724.57,724.84,2900.0,725.81,725.81,724.57,724.84,2900.0
2017-01-30 15:05:00,724.64,725.3,724.64,725.09,2700.0,724.64,725.3,724.64,725.09,2700.0
2017-01-30 15:10:00,725.06,725.32,725.06,725.14,600.0,725.06,725.32,725.06,725.14,600.0
2017-01-30 15:15:00,725.2,725.36,724.85,725.17,4130.0,725.2,725.36,724.85,725.17,4130.0
2017-01-30 15:20:00,725.14,725.15,724.83,724.88,1655.0,725.14,725.15,724.83,724.88,1655.0
2017-01-30 15:25:00,725.08,725.22,724.97,725.11,3300.0,725.08,725.22,724.97,725.11,3300.0
2017-01-30 15:30:00,725.01,725.32,724.92,725.29,4799.0,725.01,725.32,724.92,725.29,4799.0
2017-01-30 15:35:00,725.17,725.19,724.5,724.5,3200.0,725.17,725.19,724.5,724.5,3200.0
2017-01-30 15:40:00,724.36,724.5,723.49,724.02,5390.0,724.36,724.5,723.49,724.02,5390.0
2017-01-30 15:45:00,724.04,725.81,723.79,725.15,10192.0,724.04,725.81,723.79,725.15,10192.0
2017-01-30 15:50:00,725.2,725.38,724.57,724.57,4856.0,725.2,725.38,724.57,724.57,4856.0
2017-01-30 15:55:00,724.69,725.19,724.11,724.42,15857.0,724.69,725.19,724.11,724.42,15857.0
2017-01-31 09:30:00,725.64,725.64,723.33,723.33,4393.0,725.64,725.64,723.33,723.33,4393.0
2017-01-31 09:35:00,724.47,725.46,723.11,723.11,530.0,724.47,725.46,723.11,723.11,530.0
2017-01-31 09:40:00,723.1,724.89,722.3,724.79,3538.0,723.1,724.89,722.3,724.79,3538.0
2017-01-31 09:45:00,724.33,726.39,724.33,724.63,7898.0,724.33,726.39,724.33,724.63,7898.0
2017-01-31 09:50:00,724.56,725.4,723.73,725.4,1800.0,724.56,725.4,723.73,725.4,1800.0
2017-01-31 09:55:00,725.04,725.32,724.25,724.46,1500.0,725.04,725.32,724.25,724.46,1500.0
2017-01-31 10:00:00,725.18,725.33,724.97,725.33,4952.0,725.18,725.33,724.97,725.33,4952.0
2017-01-31 10:05:00,724.98,725.48,724.97,725.48,2584.0,724.98,725.48,724.97,725.48,2584.0
2017-01-31 10:10:00,725.48,725.7,724.96,724.96,10099.0,725.48,725.7,724.96,724.96,10099.0
2017-01-31 10:15:00,725.19,725.5,725.11,725.5,500.0,725.19,725.5,725.11,725.5,500.0
2017-01-31 10:20:00,725.66,725.73,725.37,725.72,3100.0,725.66,725.73,725.37,725.72,3100.0
2017-01-31 10:25:00,725.94,725.94,724.92,724.92,2900.0,725.94,725.94,724.92,724.92,2900.0
2017-01-31 10:30:00,725.0,725.97,724.88,725.97,7000.0,725.0,725.97,724.88,725.97,7000.0
2017-01-31 10:35:00,725.6,725.88,725.25,725.88,2200.0,725.6,725.88,725.25,725.88,2200.0
2017-01-31 10:40:00,725.93,725.93,724.66,725.17,2000.0,725.93,725.93,724.66,725.17,2000.0
2017-01-31 10:45:00,725.06,725.06,724.77,724.77,300.0,725.06,725.06,724.77,724.77,300.0
2017-01-31 10:50:00,724.92,724.92,724.6,724.6,400.0,724.92,724.92,724.6,724.6,400.0
2017-01-31 10:55:00,725.09,725.18,724.58,724.58,800.0,725.09,725.18,724.58,724.58,800.0
2017-01-31 11:00:00,724.72,724.9,724.16,724.3,1920.0,724.72,724.9,724.16,724.3,1920.0
2017-01-31 11:05:00,724.28,724.31,723.6,724.14,1000.0,724.28,724.31,723.6,724.14,1000.0
2017-01-31 11:10:00,724.21,724.21,723.62,723.62,970.0,724.21,724.21,723.62,723.62,970.0
2017-01-31 11:15:00,724.09,724.89,723.29,723.29,7071.0,724.09,724.89,723.29,723.29,7071.0
2017-01-31 11:20:00,723.31,723.91,723.08,723.4,5032.0,723.31,723.91,723.08,723.4,5032.0
2017-01-31 11:25:00,723.32,723.68,722.73,723.58,4400.0,723.32,723.68,722.73,723.58,4400.0
2017-01-31 11:30:00,723.46,723.73,722.7,722.7,2900.0,723.46,723.73,722.7,722.7,2900.0
2017-01-31 11:35:00,723.58,723.81,722.46,722.75,10765.0,723.58,723.81,722.46,722.75,10765.0
2017-01-31 11:40:00,723.06,723.09,723.06,723.09,300.0,723.06,723.09,723.06,723.09,300.0
2017-01-31 11:45:00,722.71,722.72,722.01,722.72,1300.0,722.71,722.72,722.01,722.72,1300.0
2017-01-31 11:50:00,722.44,723.01,722.44,723.01,700.0,722.44,723.01,722.44,723.01,700.0
2017-01-31 11:55:00,722.68,722.85,722.0,722.0,2304.0,722.68,722.85,722.0,722.0,2304.0
2017-01-31 12:00:00,722.5,722.89,722.08,722.2,2300.0,722.5,722.89,722.08,722.2,2300.0
2017-01-31 12:05:00,722.28,722.63,721.92,722.54,1100.0,722.28,722.63,721.92,722.54,1100.0
2017-01-31 12:10:00,722.84,722.98,722.57,722.8,1210.0,722.84,722.98,722.57,722.8,1210.0
2017-01-31 12:15:00,722.6,723.0,722.19,722.19,4000.0,722.6,723.0,722.19,722.19,4000.0
2017-01-31 12:20:00,722.19,722.28,721.92,722.03,1243.0,722.19,722.28,721.92,722.03,1243.0
2017-01-31 12:25:00,721.93,722.47,721.93,722.21,2000.0,721.93,722.47,721.93,722.21,2000.0
2017-01-31 12:30:00,722.27,722.27,721.95,722.0,2311.0,722.27,722.27,721.95,722.0,2311.0
2017-01-31 12:35:00,722.02,722.02,721.73,721.73,600.0,722.02,722.02,721.73,721.73,600.0
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 12:45:00,722.0,722.0,722.0,722.0,0.0,722.0,722.0,722.0,722.0,0.0
2017-01-31 12:50:00,722.39,722.39,721.24,721.75,2791.0,722.39,722.39,721.24,721.75,2791.0
2017-01-31 12:55:00,721.83,722.05,721.44,721.91,2100.0,721.83,722.05,721.44,721.91,2100.0
2017-01-31 13:00:00,721.5,721.5,721.26,721.3,1000.0,721.5,721.5,721.26,721.3,1000.0
2017-01-31 13:05:00,721.23,721.5,721.01,721.01,1700.0,721.23,721.5,721.01,721.01,1700.0
2017-01-31 13:10:00,721.01,721.01,720.35,720.53,600.0,721.01,721.01,720.35,720.53,600.0
2017-01-31 13:15:00,720.43,720.43,719.36,719.36,2153.0,720.43,720.43,719.36,719.36,2153.0
2017-01-31 13:20:00,719.15,719.62,719.15,719.41,817.0,719.15,719.62,719.15,719.41,817.0
2017-01-31 13:25:00,719.48,719.89,719.48,719.55,764.0,719.48,719.89,719.48,719.55,764.0
2017-01-31 13:30:00,719.7,720.53,719.7,720.19,3388.0,719.7,720.53,719.7,720.19,3388.0
2017-01-31 13:35:00,720.34,720.98,720.18,720.18,4157.0,720.34,720.98,720.18,720.18,4157.0
2017-01-31 13:40:00,719.99,719.99,719.99,719.99,200.0,719.99,719.99,719.99,719.99,200.0
2017-01-31 13:45:00,719.52,719.52,718.07,718.47,1200.0,719.52,719.52,718.07,718.47,1200.0
2017-01-31 13:50:00,718.78,720.0,718.46,718.95,2328.0,718.78,720.0,718.46,718.95,2328.0
2017-01-31 13:55:00,718.86,719.73,718.5,719.55,2000.0,718.86,719.73,718.5,719.55,2000.0
2017-01-31 14:00:00,719.48,719.77,719.07,719.35,1700.0,719.48,719.77,719.07,719.35,1700.0
2017-01-31 14:05:00,719.5,719.78,719.27,719.53,1300.0,719.5,719.78,719.27,719.53,1300.0
2017-01-31 14:10:00,719.99,720.19,719.99,720.03,683.0,719.99,720.19,719.99,720.03,683.0
2017-01-31 14:15:00,720.24,720.92,719.94,720.82,4181.0,720.24,720.92,719.94,720.82,4181.0
2017-01-31 14:20:00,720.53,721.05,720.52,720.72,2800.0,720.53,721.05,720.52,720.72,2800.0
2017-01-31 14:25:00,720.76,720.97,720.6,720.71,2400.0,720.76,720.97,720.6,720.71,2400.0
2017-01-31 14:30:00,720.89,720.97,720.13,720.13,3100.0,720.89,720.97,720.13,720.13,3100.0
2017-01-31 14:35:00,720.22,720.42,720.04,720.04,2400.0,720.22,720.42,720.04,720.04,2400.0
2017-01-31 14:40:00,720.26,721.0,720.0,720.91,3050.0,720.26,721.0,720.0,720.91,3050.0
2017-01-31 14:45:00,720.76,720.97,720.35,720.55,3400.0,720.76,720.97,720.35,720.55,3400.0
2017-01-31 14:50:00,720.56,721.15,720.56,720.98,2526.0,720.56,721.15,720.56,720.98,2526.0
2017-01-31 14:55:00,720.96,721.27,720.87,721.05,2800.0,720.96,721.27,720.87,721.05,2800.0
2017-01-31 15:00:00,721.05,721.86,721.05,721.78,6128.0,721.05,721.86,721.05,721.78,6128.0
2017-01-31 15:05:00,721.8,722.01,721.79,722.0,1100.0,721.8,722.01,721.79,722.0,1100.0
2017-01-31 15:10:00,722.0,722.92,721.99,722.92,1695.0,722.0,722.92,721.99,722.92,1695.0
2017-01-31 15:15:00,722.91,723.61,722.71,723.4,2511.0,722.91,723.61,722.71,723.4,2511.0
2017-01-31 15:20:00,723.55,724.08,723.55,724.03,1600.0,723.55,724.08,723.55,724.03,1600.0
2017-01-31 15:25:00,724.0,724.28,724.0,724.28,1000.0,724.0,724.28,724.0,724.28,1000.0
2017-01-31 15:30:00,724.68,725.09,724.67,724.89,1700.0,724.68,725.09,724.67,724.89,1700.0
2017-01-31 15:35:00,724.87,725.31,724.66,725.01,3250.0,724.87,725.31,724.66,725.01,3250.0
2017-01-31 15:40:00,725.36,726.26,725.24,726.16,6660.0,725.36,726.26,725.24,726.16,6660.0
2017-01-31 15:45:00,726.24,726.55,725.45,725.65,5530.0,726.24,726.55,725.45,725.65,5530.0
2017-01-31 15:50:00,725.79,725.79,724.41,724.5,7634.0,725.79,725.79,724.41,724.5,7634.0
2017-01-31 15:55:00,724.65,724.99,724.21,724.7,20168.0,724.65,724.99,724.21,724.7,20168.0
2017-02-01 09:30:00,728.74,729.56,726.99,726.99,4590.0,728.74,729.56,726.99,726.99,4590.0
2017-02-01 09:35:00,726.97,727.32,726.97,727.32,1600.0,726.97,727.32,726.97,727.32,1600.0
2017-02-01 09:40:00,727.04,727.72,727.03,727.44,400.0,727.04,727.72,727.03,727.44,400.0
2017-02-01 09:45:00,725.79,727.28,723.17,724.0,1989.0,725.79,727.28,723.17,724.0,1989.0
2017-02-01 09:50:00,723.16,724.34,722.43,724.31,5014.0,723.16,724.34,722.43,724.31,5014.0
2017-02-01 09:55:00,723.73,725.03,723.73,724.24,1300.0,723.73,725.03,723.73,724.24,1300.0
2017-02-01 10:00:00,724.79,724.79,724.02,724.02,1120.0,724.79,724.79,724.02,724.02,1120.0
2017-02-01 10:05:00,723.85,723.85,721.01,721.01,600.0,723.85,723.85,721.01,721.01,600.0
2017-02-01 10:10:00,721.53,721.53,719.38,720.78,5432.0,721.53,721.53,719.38,720.78,5432.0
2017-02-01 10:15:00,720.98,721.45,720.98,721.0,2002.0,720.98,721.45,720.98,721.0,2002.0
2017-02-01 10:20:00,721.0,721.0,721.0,721.0,0.0,721.0,721.0,721.0,721.0,0.0
2017-02-01 10:25:00,720.79,720.95,720.45,720.45,864.0,720.79,720.95,720.45,720.45,864.0
2017-02-01 10:30:00,720.9,721.33,720.46,721.0,8323.0,720.9,721.33,720.46,721.0,8323.0
2017-02-01 10:35:00,720.99,721.1,719.36,719.36,3540.0,720.99,721.1,719.36,719.36,3540.0
2017-02-01 10:40:00,719.5,719.82,719.22,719.82,7019.0,719.5,719.82,719.22,719.82,7019.0
2017-02-01 10:45:00,719.19,719.99,719.19,719.94,2200.0,719.19,719.99,719.19,719.94,2200.0
2017-02-01 10:50:00,719.62,719.86,718.43,718.97,4850.0,719.62,719.86,718.43,718.97,4850.0
2017-02-01 10:55:00,718.75,718.75,716.89,717.03,3000.0,718.75,718.75,716.89,717.03,3000.0
2017-02-01 11:00:00,716.75,718.73,716.12,718.73,13815.0,716.75,718.73,716.12,718.73,13815.0
2017-02-01 11:05:00,718.73,719.38,718.36,719.09,2800.0,718.73,719.38,718.36,719.09,2800.0
2017-02-01 11:10:00,718.69,718.91,718.08,718.08,1200.0,718.69,718.91,718.08,718.08,1200.0
2017-02-01 11:15:00,717.97,718.26,717.29,717.29,600.0,717.97,718.26,717.29,717.29,600.0
2017-02-01 11:20:00,717.04,717.68,716.88,716.88,600.0,717.04,717.68,716.88,716.88,600.0
2017-02-01 11:25:00,716.36,717.1,714.45,714.45,2000.0,716.36,717.1,714.45,714.45,2000.0
2017-02-01 11:30:00,714.09,714.63,713.27,713.59,2829.0,714.09,714.63,713.27,713.59,2829.0
2017-02-01 11:35:00,713.86,714.23,713.65,713.7,2936.0,713.86,714.23,713.65,713.7,2936.0
2017-02-01 11:40:00,714.07,714.08,713.3,713.3,1000.0,714.07,714.08,713.3,713.3,1000.0
2017-02-01 11:45:00,713.47,713.84,713.09,713.62,3654.0,713.47,713.84,713.09,713.62,3654.0
2017-02-01 11:50:00,713.24,715.09,713.23,715.09,3791.0,713.24,715.09,713.23,715.09,3791.0
2017-02-01 11:55:00,715.38,715.41,715.38,715.4,300.0,715.38,715.41,715.38,715.4,300.0
2017-02-01 12:00:00,716.08,719.01,716.08,718.99,5868.0,716.08,719.01,716.08,718.99,5868.0
2017-02-01 12:05:00,719.21,721.3,719.07,720.73,5429.0,719.21,721.3,719.07,720.73,5429.0
2017-02-01 12:10:00,720.76,721.21,720.62,720.78,2000.0,720.76,721.21,720.62,720.78,2000.0
2017-02-01 12:15:00,720.87,720.94,720.42,720.94,500.0,720.87,720.94,720.42,720.94,500.0
2017-02-01 12:20:00,720.7,720.7,719.24,719.3,2700.0,720.7,720.7,719.24,719.3,2700.0
2017-02-01 12:25:00,719.13,719.13,718.6,718.76,1800.0,719.13,719.13,718.6,718.76,1800.0
2017-02-01 12:30:00,718.77,719.11,718.63,718.66,4300.0,718.77,719.11,718.63,718.66,4300.0
2017-02-01 12:35:00,718.91,719.06,718.52,718.61,1200.0,718.91,719.06,718.52,718.61,1200.0
2017-02-01 12:40:00,718.65,719.03,718.6,718.67,1300.0,718.65,719.03,718.6,718.67,1300.0
2017-02-01 12:45:00,718.59,718.76,718.34,718.52,3800.0,718.59,718.76,718.34,718.52,3800.0
2017-02-01 12:50:00,718.29,718.74,718.19,718.19,4013.0,718.29,718.74,718.19,718.19,4013.0
2017-02-01 12:55:00,718.16,718.16,717.68,717.85,1300.0,718.16,718.16,717.68,717.85,1300.0
2017-02-01 13:00:00,717.73,717.75,717.55,717.75,400.0,717.73,717.75,717.55,717.75,400.0
2017-02-01 13:05:00,717.58,718.07,717.56,718.07,1581.0,717.58,718.07,717.56,718.07,1581.0
2017-02-01 13:10:00,717.92,717.92,717.6,717.62,1300.0,717.92,717.92,717.6,717.62,1300.0
2017-02-01 13:15:00,717.79,718.1,717.65,718.1,1251.0,717.79,718.1,717.65,718.1,1251.0
2017-02-01 13:20:00,717.71,717.99,717.44,717.52,3830.0,717.71,717.99,717.44,717.52,3830.0
2017-02-01 13:25:00,717.55,717.55,717.27,717.42,5754.0,717.55,717.55,717.27,717.42,5754.0
2017-02-01 13:30:00,717.48,717.61,717.03,717.61,900.0,717.48,717.61,717.03,717.61,900.0
2017-02-01 13:35:00,717.77,717.86,717.6,717.78,800.0,717.77,717.86,717.6,717.78,800.0
2017-02-01 13:40:00,717.77,717.99,717.62,717.62,2035.0,717.77,717.99,717.62,717.62,2035.0
2017-02-01 13:45:00,717.66,718.54,717.66,718.54,2400.0,717.66,718.54,717.66,718.54,2400.0
2017-02-01 13:50:00,718.26,719.8,718.26,719.63,3901.0,718.26,719.8,718.26,719.63,3901.0
2017-02-01 13:55:00,719.57,719.57,718.33,718.59,4194.0,719.57,719.57,718.33,718.59,4194.0
2017-02-01 14:00:00,718.34,719.2,718.07,718.13,3751.0,718.34,719.2,718.07,718.13,3751.0
2017-02-01 14:05:00,718.46,719.16,718.35,718.61,3217.0,718.46,719.16,718.35,718.61,3217.0
2017-02-01 14:10:00,718.85,720.0,718.79,719.43,4910.0,718.85,720.0,718.79,719.43,4910.0
2017-02-01 14:15:00,719.8,719.84,718.97,719.5,2953.0,719.8,719.84,718.97,719.5,2953.0
2017-02-01 14:20:00,719.77,719.77,718.2,718.67,1600.0,719.77,719.77,718.2,718.67,1600.0
2017-02-01 14:25:00,718.6,718.6,718.0,718.0,1200.0,718.6,718.6,718.0,718.0,1200.0
2017-02-01 14:30:00,717.94,717.97,717.01,717.01,2117.0,717.94,717.97,717.01,717.01,2117.0
2017-02-01 14:35:00,717.12,717.15,716.37,717.03,2500.0,717.12,717.15,716.37,717.03,2500.0
2017-02-01 14:40:00,717.01,717.39,716.42,716.8,2924.0,717.01,717.39,716.42,716.8,2924.0
2017-02-01 14:45:00,716.67,717.25,716.45,717.09,8729.0,716.67,717.25,716.45,717.09,8729.0
2017-02-01 14:50:00,717.02,717.02,716.33,716.33,1500.0,717.02,717.02,716.33,716.33,1500.0
2017-02-01 14:55:00,716.41,717.36,716.07,717.36,1600.0,716.41,717.36,716.07,717.36,1600.0
2017-02-01 15:00:00,717.31,717.38,717.1,717.1,1500.0,717.31,717.38,717.1,717.1,1500.0
2017-02-01 15:05:00,717.12,717.48,716.69,716.75,2743.0,717.12,717.48,716.69,716.75,2743.0
2017-02-01 15:10:00,716.88,717.13,716.71,717.02,3800.0,716.88,717.13,716.71,717.02,3800.0
2017-02-01 15:15:00,717.02,717.23,716.21,716.8,3761.0,717.02,717.23,716.21,716.8,3761.0
2017-02-01 15:20:00,717.14,717.14,716.57,716.88,1100.0,717.14,717.14,716.57,716.88,1100.0
2017-02-01 15:25:00,716.78,717.05,716.73,716.74,1500.0,716.78,717.05,716.73,716.74,1500.0
2017-02-01 15:30:00,717.03,717.03,715.31,715.31,5619.0,717.03,717.03,715.31,715.31,5619.0
2017-02-01 15:35:00,715.91,716.62,715.91,716.62,3137.0,715.91,716.62,715.91,716.62,3137.0
2017-02-01 15:40:00,716.64,716.8,715.84,715.84,1859.0,716.64,716.8,715.84,715.84,1859.0
2017-02-01 15:45:00,716.23,716.23,714.7,715.15,4699.0,716.23,716.23,714.7,715.15,4699.0
2017-02-01 15:50:00,715.24,715.4,714.63,714.86,4500.0,715.24,715.4,714.63,714.86,4500.0
2017-02-01 15:55:00,715.02,715.37,714.56,714.74,18077.0,715.02,715.37,714.56,714.74,18077.0
2017-02-02 09:30:00,714.24,716.46,713.44,716.46,4574.0,714.24,716.46,713.44,716.46,4574.0
2017-02-02 09:35:00,716.2,717.27,714.6,715.7,1600.0,716.2,717.27,714.6,715.7,1600.0
2017-02-02 09:40:00,715.74,716.25,713.72,714.71,4065.0,715.74,716.25,713.72,714.71,4065.0
2017-02-02 09:45:00,714.39,715.58,713.9,715.58,4614.0,714.39,715.58,713.9,715.58,4614.0
2017-02-02 09:50:00,715.64,715.65,715.19,715.2,3950.0,715.64,715.65,715.19,715.2,3950.0
2017-02-02 09:55:00,715.71,718.06,715.57,718.06,4000.0,715.71,718.06,715.57,718.06,4000.0
2017-02-02 10:00:00,717.59,717.65,716.73,717.48,1900.0,717.59,717.65,716.73,717.48,1900.0
2017-02-02 10:05:00,717.54,719.53,717.0,719.53,1960.0,717.54,719.53,717.0,719.53,1960.0
2017-02-02 10:10:00,720.64,720.64,719.73,719.88,1100.0,720.64,720.64,719.73,719.88,1100.0
2017-02-02 10:15:00,719.62,719.88,718.99,719.59,1300.0,719.62,719.88,718.99,719.59,1300.0
2017-02-02 10:20:00,719.59,719.59,719.59,719.59,0.0,719.59,719.59,719.59,719.59,0.0
2017-02-02 10:25:00,719.05,719.4,718.48,718.49,1200.0,719.05,719.4,718.48,718.49,1200.0
2017-02-02 10:30:00,718.45,718.64,718.36,718.49,1850.0,718.45,718.64,718.36,718.49,1850.0
2017-02-02 10:35:00,718.21,719.56,718.21,719.45,1327.0,718.21,719.56,718.21,719.45,1327.0
2017-02-02 10:40:00,718.98,719.2,718.11,718.11,1200.0,718.98,719.2,718.11,718.11,1200.0
2017-02-02 10:45:00,719.25,720.17,719.01,719.33,1800.0,719.25,720.17,719.01,719.33,1800.0
2017-02-02 10:50:00,719.84,719.84,719.04,719.04,800.0,719.84,719.84,719.04,719.04,800.0
2017-02-02 10:55:00,720.0,720.0,719.16,719.86,4000.0,720.0,720.0,719.16,719.86,4000.0
2017-02-02 11:00:00,719.89,720.23,719.77,720.23,3199.0,719.89,720.23,719.77,720.23,3199.0
2017-02-02 11:05:00,719.89,720.02,718.75,720.02,7397.0,719.89,720.02,718.75,720.02,7397.0
2017-02-02 11:10:00,719.84,720.21,719.71,719.71,1990.0,719.84,720.21,719.71,719.71,1990.0
2017-02-02 11:15:00,719.26,719.48,719.26,719.38,1000.0,719.26,719.48,719.26,719.38,1000.0
2017-02-02 11:20:00,719.58,720.35,719.58,720.1,4226.0,719.58,720.35,719.58,720.1,4226.0
2017-02-02 11:25:00,720.38,720.38,720.03,720.03,1050.0,720.38,720.38,720.03,720.03,1050.0
2017-02-02 11:30:00,720.28,721.0,720.25,720.91,4000.0,720.28,721.0,720.25,720.91,4000.0
2017-02-02 11:35:00,720.98,722.74,720.98,722.74,1332.0,720.98,722.74,720.98,722.74,1332.0
2017-02-02 11:40:00,722.27,722.89,721.8,722.89,1800.0,722.27,722.89,721.8,722.89,1800.0
2017-02-02 11:45:00,722.25,722.68,720.49,720.5,2800.0,722.25,722.68,720.49,720.5,2800.0
2017-02-02 11:50:00,720.55,721.17,720.31,720.31,800.0,720.55,721.17,720.31,720.31,800.0
2017-02-02 11:55:00,720.33,720.88,719.67,719.67,7100.0,720.33,720.88,719.67,719.67,7100.0
2017-02-02 12:00:00,719.45,720.41,719.32,720.14,1700.0,719.45,720.41,719.32,720.14,1700.0
2017-02-02 12:05:00,720.55,720.55,719.9,719.91,6400.0,720.55,720.55,719.9,719.91,6400.0
2017-02-02 12:10:00,720.18,721.33,720.17,721.16,1500.0,720.18,721.33,720.17,721.16,1500.0
2017-02-02 12:15:00,720.38,720.98,720.38,720.66,600.0,720.38,720.98,720.38,720.66,600.0
2017-02-02 12:20:00,720.38,720.41,720.33,720.33,785.0,720.38,720.41,720.33,720.33,785.0
2017-02-02 12:25:00,720.33,720.63,719.5,719.84,1600.0,720.33,720.63,719.5,719.84,1600.0
2017-02-02 12:30:00,719.04,720.2,718.72,720.2,1456.0,719.04,720.2,718.72,720.2,1456.0
2017-02-02 12:35:00,719.67,719.83,718.82,719.33,500.0,719.67,719.83,718.82,719.33,500.0
2017-02-02 12:40:00,719.77,720.48,719.04,719.27,5900.0,719.77,720.48,719.04,719.27,5900.0
2017-02-02 12:45:00,719.7,720.18,719.19,719.6,1518.0,719.7,720.18,719.19,719.6,1518.0
2017-02-02 12:50:00,719.4,720.36,719.24,719.24,2285.0,719.4,720.36,719.24,719.24,2285.0
2017-02-02 12:55:00,719.25,720.99,719.18,720.88,10404.0,719.25,720.99,719.18,720.88,10404.0
2017-02-02 13:00:00,721.08,721.26,720.29,720.29,2700.0,721.08,721.26,720.29,720.29,2700.0
2017-02-02 13:05:00,720.37,721.63,720.36,721.63,1598.0,720.37,721.63,720.36,721.63,1598.0
2017-02-02 13:10:00,722.49,723.0,722.01,722.53,2384.0,722.49,723.0,722.01,722.53,2384.0
2017-02-02 13:15:00,722.77,722.77,721.5,721.51,2700.0,722.77,722.77,721.5,721.51,2700.0
2017-02-02 13:20:00,721.51,722.56,721.06,721.08,3200.0,721.51,722.56,721.06,721.08,3200.0
2017-02-02 13:25:00,721.8,722.74,721.41,722.74,3308.0,721.8,722.74,721.41,722.74,3308.0
2017-02-02 13:30:00,722.42,722.47,721.61,722.12,1600.0,722.42,722.47,721.61,722.12,1600.0
2017-02-02 13:35:00,722.69,722.69,722.0,722.63,2185.0,722.69,722.69,722.0,722.63,2185.0
2017-02-02 13:40:00,722.9,723.85,722.88,723.15,6360.0,722.9,723.85,722.88,723.15,6360.0
2017-02-02 13:45:00,723.11,723.75,722.36,722.36,4800.0,723.11,723.75,722.36,722.36,4800.0
2017-02-02 13:50:00,722.61,723.51,722.55,722.63,2915.0,722.61,723.51,722.55,722.63,2915.0
2017-02-02 13:55:00,722.55,723.22,722.55,722.77,4301.0,722.55,723.22,722.55,722.77,4301.0
2017-02-02 14:00:00,722.55,722.92,721.95,722.6,3600.0,722.55,722.92,721.95,722.6,3600.0
2017-02-02 14:05:00,722.56,722.96,722.52,722.64,1780.0,722.56,722.96,722.52,722.64,1780.0
2017-02-02 14:10:00,722.72,723.04,722.71,722.87,1200.0,722.72,723.04,722.71,722.87,1200.0
2017-02-02 14:15:00,722.74,723.1,722.73,722.86,1400.0,722.74,723.1,722.73,722.86,1400.0
2017-02-02 14:20:00,722.9,722.99,722.01,722.15,4600.0,722.9,722.99,722.01,722.15,4600.0
2017-02-02 14:25:00,722.29,722.52,721.98,722.01,1900.0,722.29,722.52,721.98,722.01,1900.0
2017-02-02 14:30:00,721.92,722.72,721.92,722.72,1004.0,721.92,722.72,721.92,722.72,1004.0
2017-02-02 14:35:00,722.61,722.92,722.14,722.92,2772.0,722.61,722.92,722.14,722.92,2772.0
2017-02-02 14:40:00,722.83,723.06,722.62,722.88,4454.0,722.83,723.06,722.62,722.88,4454.0
2017-02-02 14:45:00,722.9,723.32,722.54,723.25,5900.0,722.9,723.32,722.54,723.25,5900.0
2017-02-02 14:50:00,723.26,723.88,722.78,723.26,7351.0,723.26,723.88,722.78,723.26,7351.0
2017-02-02 14:55:00,723.26,723.86,723.26,723.49,1500.0,723.26,723.86,723.26,723.49,1500.0
2017-02-02 15:00:00,723.27,723.28,722.78,723.0,3000.0,723.27,723.28,722.78,723.0,3000.0
2017-02-02 15:05:00,723.16,724.5,723.16,724.17,6505.0,723.16,724.5,723.16,724.17,6505.0
2017-02-02 15:10:00,724.32,725.0,724.12,724.75,2800.0,724.32,725.0,724.12,724.75,2800.0
2017-02-02 15:15:00,724.82,725.51,724.45,724.61,3400.0,724.82,725.51,724.45,724.61,3400.0
2017-02-02 15:20:00,724.61,725.03,724.49,725.0,2600.0,724.61,725.03,724.49,725.0,2600.0
2017-02-02 15:25:00,724.54,725.12,724.54,724.75,6079.0,724.54,725.12,724.54,724.75,6079.0
2017-02-02 15:30:00,724.82,725.75,724.58,725.75,10973.0,724.82,725.75,724.58,725.75,10973.0
2017-02-02 15:35:00,725.51,726.38,725.12,726.07,16468.0,725.51,726.38,725.12,726.07,16468.0
2017-02-02 15:40:00,725.86,726.24,725.65,725.65,7829.0,725.86,726.24,725.65,725.65,7829.0
2017-02-02 15:45:00,725.63,725.88,724.77,724.81,11869.0,725.63,725.88,724.77,724.81,11869.0
2017-02-02 15:50:00,724.83,725.02,724.3,724.96,7200.0,724.83,725.02,724.3,724.96,7200.0
2017-02-02 15:55:00,724.86,726.18,724.84,725.96,23228.0,724.86,726.18,724.84,725.96,23228.0
2017-02-03 09:30:00,724.93,724.93,724.73,724.74,1384.0,724.93,724.93,724.73,724.74,1384.0
2017-02-03 09:35:00,724.91,725.01,724.19,724.24,1140.0,724.91,725.01,724.19,724.24,1140.0
2017-02-03 09:40:00,723.58,724.12,723.47,724.12,500.0,723.58,724.12,723.47,724.12,500.0
2017-02-03 09:45:00,724.48,726.0,724.23,724.56,4711.0,724.48,726.0,724.23,724.56,4711.0
2017-02-03 09:50:00,725.21,725.21,724.32,724.56,2200.0,725.21,725.21,724.32,724.56,2200.0
2017-02-03 09:55:00,724.19,724.53,723.99,723.99,500.0,724.19,724.53,723.99,723.99,500.0
2017-02-03 10:00:00,723.94,724.45,723.07,723.47,3700.0,723.94,724.45,723.07,723.47,3700.0
2017-02-03 10:05:00,723.4,725.43,722.66,725.29,5000.0,723.4,725.43,722.66,725.29,5000.0
2017-02-03 10:10:00,725.65,726.56,724.84,726.56,5193.0,725.65,726.56,724.84,726.56,5193.0
2017-02-03 10:15:00,726.62,726.62,725.8,726.0,2900.0,726.62,726.62,725.8,726.0,2900.0
2017-02-03 10:20:00,726.31,726.93,725.91,726.07,2628.0,726.31,726.93,725.91,726.07,2628.0
2017-02-03 10:25:00,725.92,726.41,725.92,726.3,500.0,725.92,726.41,725.92,726.3,500.0
2017-02-03 10:30:00,725.48,725.67,724.71,725.67,602.0,725.48,725.67,724.71,725.67,602.0
2017-02-03 10:35:00,724.92,724.92,723.78,723.78,500.0,724.92,724.92,723.78,723.78,500.0
2017-02-03 10:40:00,724.32,724.39,723.76,723.95,11369.0,724.32,724.39,723.76,723.95,11369.0
2017-02-03 10:45:00,723.72,725.01,723.61,725.01,2398.0,723.72,725.01,723.61,725.01,2398.0
2017-02-03 10:50:00,724.57,725.29,724.48,725.0,3000.0,724.57,725.29,724.48,725.0,3000.0
2017-02-03 10:55:00,725.06,725.47,724.91,725.47,1900.0,725.06,725.47,724.91,725.47,1900.0
2017-02-03 11:00:00,724.94,725.44,724.35,725.44,1314.0,724.94,725.44,724.35,725.44,1314.0
2017-02-03 11:05:00,725.14,725.24,724.92,725.12,750.0,725.14,725.24,724.92,725.12,750.0
2017-02-03 11:10:00,724.92,725.08,724.55,724.84,500.0,724.92,725.08,724.55,724.84,500.0
2017-02-03 11:15:00,725.02,725.26,724.9,725.18,1060.0,725.02,725.26,724.9,725.18,1060.0
2017-02-03 11:20:00,725.44,725.89,725.15,725.43,2445.0,725.44,725.89,725.15,725.43,2445.0
2017-02-03 11:25:00,725.93,726.37,725.85,726.37,700.0,725.93,726.37,725.85,726.37,700.0
2017-02-03 11:30:00,726.34,726.37,726.1,726.11,2900.0,726.34,726.37,726.1,726.11,2900.0
2017-02-03 11:35:00,726.18,726.18,725.59,725.87,1100.0,726.18,726.18,725.59,725.87,1100.0
2017-02-03 11:40:00,725.86,726.02,725.86,726.02,1200.0,725.86,726.02,725.86,726.02,1200.0
2017-02-03 11:45:00,725.86,726.18,725.21,725.32,4310.0,725.86,726.18,725.21,725.32,4310.0
2017-02-03 11:50:00,725.57,726.47,725.57,726.47,3400.0,725.57,726.47,725.57,726.47,3400.0
2017-02-03 11:55:00,726.46,726.95,726.42,726.95,1000.0,726.46,726.95,726.42,726.95,1000.0
2017-02-03 12:00:00,727.06,727.21,727.06,727.21,500.0,727.06,727.21,727.06,727.21,500.0
2017-02-03 12:05:00,727.41,728.2,727.41,727.83,1800.0,727.41,728.2,727.41,727.83,1800.0
2017-02-03 12:10:00,727.87,728.13,727.8,727.85,1200.0,727.87,728.13,727.8,727.85,1200.0
2017-02-03 12:15:00,728.08,728.08,727.86,727.87,200.0,728.08,728.08,727.86,727.87,200.0
2017-02-03 12:20:00,728.0,728.75,728.0,728.42,1300.0,728.0,728.75,728.0,728.42,1300.0
2017-02-03 12:25:00,728.7,728.7,728.7,728.7,100.0,728.7,728.7,728.7,728.7,100.0
2017-02-03 12:30:00,729.12,729.89,729.12,729.32,1546.0,729.12,729.89,729.12,729.32,1546.0
2017-02-03 12:35:00,729.11,729.19,728.49,728.51,2300.0,729.11,729.19,728.49,728.51,2300.0
2017-02-03 12:40:00,728.5,728.51,728.0,728.43,3565.0,728.5,728.51,728.0,728.43,3565.0
2017-02-03 12:45:00,728.7,728.85,728.37,728.85,1420.0,728.7,728.85,728.37,728.85,1420.0
2017-02-03 12:50:00,728.85,729.85,728.85,729.35,3615.0,728.85,729.85,728.85,729.35,3615.0
2017-02-03 12:55:00,729.18,729.66,729.18,729.61,1100.0,729.18,729.66,729.18,729.61,1100.0
2017-02-03 13:00:00,729.78,730.0,729.78,729.99,400.0,729.78,730.0,729.78,729.99,400.0
2017-02-03 13:05:00,729.92,730.0,729.52,730.0,3671.0,729.92,730.0,729.52,730.0,3671.0
2017-02-03 13:10:00,729.87,730.08,729.79,729.82,1300.0,729.87,730.08,729.79,729.82,1300.0
2017-02-03 13:15:00,730.0,730.0,729.73,729.91,1400.0,730.0,730.0,729.73,729.91,1400.0
2017-02-03 13:20:00,729.83,730.36,729.82,730.36,3657.0,729.83,730.36,729.82,730.36,3657.0
2017-02-03 13:25:00,730.17,730.45,730.13,730.13,705.0,730.17,730.45,730.13,730.13,705.0
2017-02-03 13:30:00,730.38,731.59,730.38,730.9,3807.0,730.38,731.59,730.38,730.9,3807.0
2017-02-03 13:35:00,730.88,730.88,730.37,730.4,1000.0,730.88,730.88,730.37,730.4,1000.0
2017-02-03 13:40:00,730.25,730.45,730.1,730.24,1104.0,730.25,730.45,730.1,730.24,1104.0
2017-02-03 13:45:00,730.25,730.44,730.01,730.2,1200.0,730.25,730.44,730.01,730.2,1200.0
2017-02-03 13:50:00,730.18,730.18,729.78,729.93,1500.0,730.18,730.18,729.78,729.93,1500.0
2017-02-03 13:55:00,729.83,729.92,729.67,729.92,415.0,729.83,729.92,729.67,729.92,415.0
2017-02-03 14:00:00,729.65,730.1,729.55,730.1,800.0,729.65,730.1,729.55,730.1,800.0
2017-02-03 14:05:00,730.09,730.25,730.09,730.25,500.0,730.09,730.25,730.09,730.25,500.0
2017-02-03 14:10:00,729.95,730.25,729.61,729.73,1900.0,729.95,730.25,729.61,729.73,1900.0
2017-02-03 14:15:00,730.05,730.05,729.3,729.3,2208.0,730.05,730.05,729.3,729.3,2208.0
2017-02-03 14:20:00,729.2,729.2,728.0,728.16,2200.0,729.2,729.2,728.0,728.16,2200.0
2017-02-03 14:25:00,728.14,728.53,728.14,728.17,3164.0,728.14,728.53,728.14,728.17,3164.0
2017-02-03 14:30:00,728.19,728.53,727.99,728.44,6878.0,728.19,728.53,727.99,728.44,6878.0
2017-02-03 14:35:00,728.22,728.74,728.21,728.74,3823.0,728.22,728.74,728.21,728.74,3823.0
2017-02-03 14:40:00,728.41,728.52,728.07,728.52,1200.0,728.41,728.52,728.07,728.52,1200.0
2017-02-03 14:45:00,728.03,728.16,728.0,728.16,500.0,728.03,728.16,728.0,728.16,500.0
2017-02-03 14:50:00,728.06,728.13,727.5,727.5,1800.0,728.06,728.13,727.5,727.5,1800.0
2017-02-03 14:55:00,727.62,727.72,727.35,727.5,3094.0,727.62,727.72,727.35,727.5,3094.0
2017-02-03 15:00:00,727.3,727.3,726.46,727.21,3100.0,727.3,727.3,726.46,727.21,3100.0
2017-02-03 15:05:00,727.21,728.27,727.14,728.02,2950.0,727.21,728.27,727.14,728.02,2950.0
2017-02-03 15:10:00,728.05,728.13,727.81,728.01,3650.0,728.05,728.13,727.81,728.01,3650.0
2017-02-03 15:15:00,727.91,727.99,727.35,727.52,1945.0,727.91,727.99,727.35,727.52,1945.0
2017-02-03 15:20:00,727.21,727.65,726.77,727.02,1000.0,727.21,727.65,726.77,727.02,1000.0
2017-02-03 15:25:00,726.97,726.97,726.8,726.9,600.0,726.97,726.97,726.8,726.9,600.0
2017-02-03 15:30:00,727.05,727.05,726.27,726.64,6533.0,727.05,727.05,726.27,726.64,6533.0
2017-02-03 15:35:00,726.48,726.53,726.02,726.02,5161.0,726.48,726.53,726.02,726.02,5161.0
2017-02-03 15:40:00,725.9,725.99,725.18,725.72,5417.0,725.9,725.99,725.18,725.72,5417.0
2017-02-03 15:45:00,725.5,726.21,725.39,726.13,6532.0,725.5,726.21,725.39,726.13,6532.0
2017-02-03 15:50:00,726.14,726.3,725.15,725.27,7220.0,726.14,726.3,725.15,725.27,7220.0
2017-02-03 15:55:00,725.21,725.55,724.45,724.89,12090.0,725.21,725.55,724.45,724.89,12090.0
2017-02-06 09:30:00,723.64,724.86,723.64,724.86,2521.0,723.64,724.86,723.64,724.86,2521.0
2017-02-06 09:35:00,725.0,725.01,723.25,724.08,706.0,725.0,725.01,723.25,724.08,706.0
2017-02-06 09:40:00,723.7,723.7,723.17,723.17,2068.0,723.7,723.7,723.17,723.17,2068.0
2017-02-06 09:45:00,725.16,725.49,724.97,724.97,800.0,725.16,725.49,724.97,724.97,800.0
2017-02-06 09:50:00,724.97,726.06,724.95,725.36,3704.0,724.97,726.06,724.95,725.36,3704.0
2017-02-06 09:55:00,725.42,725.81,725.42,725.81,300.0,725.42,725.81,725.42,725.81,300.0
2017-02-06 10:00:00,725.83,725.83,724.72,724.73,1200.0,725.83,725.83,724.72,724.73,1200.0
2017-02-06 10:05:00,724.25,725.08,723.68,723.88,1319.0,724.25,725.08,723.68,723.88,1319.0
2017-02-06 10:10:00,724.26,724.26,723.86,723.94,1392.0,724.26,724.26,723.86,723.94,1392.0
2017-02-06 10:15:00,724.12,727.35,724.12,727.05,6797.0,724.12,727.35,724.12,727.05,6797.0
2017-02-06 10:20:00,726.79,727.27,726.46,727.26,2200.0,726.79,727.27,726.46,727.26,2200.0
2017-02-06 10:25:00,727.42,728.98,727.42,727.86,3216.0,727.42,728.98,727.42,727.86,3216.0
2017-02-06 10:30:00,727.85,728.2,727.15,727.28,1899.0,727.85,728.2,727.15,727.28,1899.0
2017-02-06 10:35:00,727.27,727.67,727.27,727.67,2200.0,727.27,727.67,727.27,727.67,2200.0
2017-02-06 10:40:00,726.67,727.2,726.01,727.2,2600.0,726.67,727.2,726.01,727.2,2600.0
2017-02-06 10:45:00,726.89,727.26,726.43,726.43,1208.0,726.89,727.26,726.43,726.43,1208.0
2017-02-06 10:50:00,726.69,726.69,726.0,726.23,2000.0,726.69,726.69,726.0,726.23,2000.0
2017-02-06 10:55:00,726.01,726.41,726.01,726.19,911.0,726.01,726.41,726.01,726.19,911.0
2017-02-06 11:00:00,725.83,726.7,725.83,726.7,1815.0,725.83,726.7,725.83,726.7,1815.0
2017-02-06 11:05:00,726.7,726.7,726.28,726.48,2100.0,726.7,726.7,726.28,726.48,2100.0
2017-02-06 11:10:00,726.23,726.51,726.09,726.2,1122.0,726.23,726.51,726.09,726.2,1122.0
2017-02-06 11:15:00,726.33,726.57,726.18,726.57,800.0,726.33,726.57,726.18,726.57,800.0
2017-02-06 11:20:00,726.63,727.33,726.61,727.33,1800.0,726.63,727.33,726.61,727.33,1800.0
2017-02-06 11:25:00,727.25,727.34,726.8,726.94,2900.0,727.25,727.34,726.8,726.94,2900.0
2017-02-06 11:30:00,726.97,727.25,726.88,727.25,1100.0,726.97,727.25,726.88,727.25,1100.0
2017-02-06 11:35:00,727.48,727.48,727.1,727.13,590.0,727.48,727.48,727.1,727.13,590.0
2017-02-06 11:40:00,727.37,727.57,727.16,727.25,4702.0,727.37,727.57,727.16,727.25,4702.0
2017-02-06 11:45:00,727.41,727.78,727.39,727.78,300.0,727.41,727.78,727.39,727.78,300.0
2017-02-06 11:50:00,727.32,727.88,727.31,727.88,962.0,727.32,727.88,727.31,727.88,962.0
2017-02-06 11:55:00,727.56,727.56,725.96,725.96,4319.0,727.56,727.56,725.96,725.96,4319.0
2017-02-06 12:00:00,726.0,726.0,724.79,724.79,3950.0,726.0,726.0,724.79,724.79,3950.0
2017-02-06 12:05:00,724.72,725.02,724.45,724.76,1000.0,724.72,725.02,724.45,724.76,1000.0
2017-02-06 12:10:00,725.08,725.18,724.16,724.16,3300.0,725.08,725.18,724.16,724.16,3300.0
2017-02-06 12:15:00,724.23,724.42,723.78,723.78,5700.0,724.23,724.42,723.78,723.78,5700.0
2017-02-06 12:20:00,723.6,724.03,723.45,723.68,3778.0,723.6,724.03,723.45,723.68,3778.0
2017-02-06 12:25:00,723.95,724.69,723.76,724.69,3290.0,723.95,724.69,723.76,724.69,3290.0
2017-02-06 12:30:00,724.62,724.7,724.37,724.37,1100.0,724.62,724.7,724.37,724.37,1100.0
2017-02-06 12:35:00,724.49,724.49,724.46,724.47,800.0,724.49,724.49,724.46,724.47,800.0
2017-02-06 12:40:00,724.29,724.29,724.0,724.0,864.0,724.29,724.29,724.0,724.0,864.0
2017-02-06 12:45:00,723.63,723.63,722.82,722.82,700.0,723.63,723.63,722.82,722.82,700.0
2017-02-06 12:50:00,723.04,723.37,723.04,723.31,2400.0,723.04,723.37,723.04,723.31,2400.0
2017-02-06 12:55:00,723.12,723.18,722.94,723.1,500.0,723.12,723.18,722.94,723.1,500.0
2017-02-06 13:00:00,723.4,723.49,722.99,722.99,1000.0,723.4,723.49,722.99,722.99,1000.0
2017-02-06 13:05:00,723.12,723.24,723.05,723.1,2300.0,723.12,723.24,723.05,723.1,2300.0
2017-02-06 13:10:00,722.45,723.14,722.22,722.96,1463.0,722.45,723.14,722.22,722.96,1463.0
2017-02-06 13:15:00,722.83,723.05,722.72,722.86,1207.0,722.83,723.05,722.72,722.86,1207.0
2017-02-06 13:20:00,722.63,723.01,722.63,723.01,200.0,722.63,723.01,722.63,723.01,200.0
2017-02-06 13:25:00,722.81,722.93,722.61,722.72,1110.0,722.81,722.93,722.61,722.72,1110.0
2017-02-06 13:30:00,722.6,722.61,722.23,722.43,800.0,722.6,722.61,722.23,722.43,800.0
2017-02-06 13:35:00,722.36,722.38,721.62,721.62,917.0,722.36,722.38,721.62,721.62,917.0
2017-02-06 13:40:00,721.96,722.4,721.96,722.27,1243.0,721.96,722.4,721.96,722.27,1243.0
2017-02-06 13:45:00,722.31,722.33,722.0,722.33,600.0,722.31,722.33,722.0,722.33,600.0
2017-02-06 13:50:00,722.28,722.65,722.06,722.06,1500.0,722.28,722.65,722.06,722.06,1500.0
2017-02-06 13:55:00,722.24,722.36,722.04,722.21,1200.0,722.24,722.36,722.04,722.21,1200.0
2017-02-06 14:00:00,721.97,722.21,721.85,721.94,2669.0,721.97,722.21,721.85,721.94,2669.0
2017-02-06 14:05:00,721.96,722.07,721.6,721.79,1700.0,721.96,722.07,721.6,721.79,1700.0
2017-02-06 14:10:00,721.84,721.87,721.5,721.5,1599.0,721.84,721.87,721.5,721.5,1599.0
2017-02-06 14:15:00,721.56,721.82,720.7,720.7,1090.0,721.56,721.82,720.7,720.7,1090.0
2017-02-06 14:20:00,720.64,721.02,720.25,720.32,3759.0,720.64,721.02,720.25,720.32,3759.0
2017-02-06 14:25:00,720.74,720.96,720.2,720.2,1647.0,720.74,720.96,720.2,720.2,1647.0
2017-02-06 14:30:00,720.32,720.32,720.09,720.16,2500.0,720.32,720.32,720.09,720.16,2500.0
2017-02-06 14:35:00,720.3,720.35,720.06,720.06,1700.0,720.3,720.35,720.06,720.06,1700.0
2017-02-06 14:40:00,720.67,720.8,720.67,720.8,500.0,720.67,720.8,720.67,720.8,500.0
2017-02-06 14:45:00,720.97,721.03,720.87,720.94,1200.0,720.97,721.03,720.87,720.94,1200.0
2017-02-06 14:50:00,720.92,721.39,720.87,721.32,2000.0,720.92,721.39,720.87,721.32,2000.0
2017-02-06 14:55:00,721.14,721.95,721.14,721.55,2400.0,721.14,721.95,721.14,721.55,2400.0
2017-02-06 15:00:00,722.01,722.01,721.84,721.87,600.0,722.01,722.01,721.84,721.87,600.0
2017-02-06 15:05:00,722.42,722.46,721.89,722.15,2999.0,722.42,722.46,721.89,722.15,2999.0
2017-02-06 15:10:00,722.23,722.94,721.65,722.12,6367.0,722.23,722.94,721.65,722.12,6367.0
2017-02-06 15:15:00,722.51,723.02,722.17,722.79,2555.0,722.51,723.02,722.17,722.79,2555.0
2017-02-06 15:20:00,722.77,723.0,722.31,722.68,6792.0,722.77,723.0,722.31,722.68,6792.0
2017-02-06 15:25:00,722.52,722.6,722.09,722.09,2800.0,722.52,722.6,722.09,722.09,2800.0
2017-02-06 15:30:00,722.24,722.43,722.0,722.43,5125.0,722.24,722.43,722.0,722.43,5125.0
2017-02-06 15:35:00,722.43,722.75,722.43,722.66,1803.0,722.43,722.75,722.43,722.66,1803.0
2017-02-06 15:40:00,722.63,723.01,722.1,722.3,9887.0,722.63,723.01,722.1,722.3,9887.0
2017-02-06 15:45:00,722.02,722.75,721.8,721.96,4200.0,722.02,722.75,721.8,721.96,4200.0
2017-02-06 15:50:00,721.88,721.96,721.14,721.25,10913.0,721.88,721.96,721.14,721.25,10913.0
2017-02-06 15:55:00,721.47,721.48,720.48,720.5,21105.0,721.47,721.48,720.48,720.5,21105.0
2017-02-07 09:30:00,721.15,725.32,720.54,725.32,3481.0,721.15,725.32,720.54,725.32,3481.0
2017-02-07 09:35:00,725.37,726.48,724.93,726.0,2760.0,725.37,726.48,724.93,726.0,2760.0
2017-02-07 09:40:00,725.04,726.31,725.04,725.25,500.0,725.04,726.31,725.04,725.25,500.0
2017-02-07 09:45:00,725.68,725.68,724.25,724.26,3312.0,725.68,725.68,724.25,724.26,3312.0
2017-02-07 09:50:00,722.79,723.48,722.44,722.45,1300.0,722.79,723.48,722.44,722.45,1300.0
2017-02-07 09:55:00,723.0,723.0,721.22,721.83,2700.0,723.0,723.0,721.22,721.83,2700.0
2017-02-07 10:00:00,721.33,721.33,721.32,721.33,100.0,721.33,721.33,721.32,721.33,100.0
2017-02-07 10:05:00,721.54,721.54,721.08,721.08,800.0,721.54,721.54,721.08,721.08,800.0
2017-02-07 10:10:00,721.37,721.37,720.26,720.9,1095.0,721.37,721.37,720.26,720.9,1095.0
2017-02-07 10:15:00,720.91,721.35,720.0,720.0,1450.0,720.91,721.35,720.0,720.0,1450.0
2017-02-07 10:20:00,720.0,720.81,719.74,719.88,4780.0,720.0,720.81,719.74,719.88,4780.0
2017-02-07 10:25:00,719.88,720.72,719.5,719.72,5824.0,719.88,720.72,719.5,719.72,5824.0
2017-02-07 10:30:00,719.62,719.62,718.3,718.85,4200.0,719.62,719.62,718.3,718.85,4200.0
2017-02-07 10:35:00,719.03,719.35,718.73,719.35,700.0,719.03,719.35,718.73,719.35,700.0
2017-02-07 10:40:00,719.09,719.6,718.46,718.94,4923.0,719.09,719.6,718.46,718.94,4923.0
2017-02-07 10:45:00,719.08,719.23,718.76,718.83,2600.0,719.08,719.23,718.76,718.83,2600.0
2017-02-07 10:50:00,718.22,718.25,716.74,717.08,3220.0,718.22,718.25,716.74,717.08,3220.0
2017-02-07 10:55:00,717.98,717.98,716.67,716.67,800.0,717.98,717.98,716.67,716.67,800.0
2017-02-07 11:00:00,716.49,718.19,716.42,717.66,7315.0,716.49,718.19,716.42,717.66,7315.0
2017-02-07 11:05:00,718.0,718.7,717.35,718.7,7695.0,718.0,718.7,717.35,718.7,7695.0
2017-02-07 11:10:00,718.75,719.5,718.75,719.5,3000.0,718.75,719.5,718.75,719.5,3000.0
2017-02-07 11:15:00,719.0,719.64,718.76,718.8,4027.0,719.0,719.64,718.76,718.8,4027.0
2017-02-07 11:20:00,718.46,718.46,717.69,718.17,2999.0,718.46,718.46,717.69,718.17,2999.0
2017-02-07 11:25:00,717.93,717.93,716.51,717.58,1500.0,717.93,717.93,716.51,717.58,1500.0
2017-02-07 11:30:00,717.23,717.66,717.23,717.66,1200.0,717.23,717.66,717.23,717.66,1200.0
2017-02-07 11:35:00,717.15,717.54,716.93,717.51,1700.0,717.15,717.54,716.93,717.51,1700.0
2017-02-07 11:40:00,717.18,717.18,717.02,717.02,300.0,717.18,717.18,717.02,717.02,300.0
2017-02-07 11:45:00,716.87,717.18,716.87,717.17,200.0,716.87,717.18,716.87,717.17,200.0
2017-02-07 11:50:00,717.37,717.37,716.92,717.31,1400.0,717.37,717.37,716.92,717.31,1400.0
2017-02-07 11:55:00,717.33,717.98,717.15,717.75,2999.0,717.33,717.98,717.15,717.75,2999.0
2017-02-07 12:00:00,717.81,718.6,717.81,718.41,2970.0,717.81,718.6,717.81,718.41,2970.0
2017-02-07 12:05:00,718.79,719.9,718.59,719.9,3800.0,718.79,719.9,718.59,719.9,3800.0
2017-02-07 12:10:00,720.55,720.67,719.98,720.49,6108.0,720.55,720.67,719.98,720.49,6108.0
2017-02-07 12:15:00,720.25,720.42,719.8,719.84,3900.0,720.25,720.42,719.8,719.84,3900.0
2017-02-07 12:20:00,719.53,720.43,719.05,720.38,2579.0,719.53,720.43,719.05,720.38,2579.0
2017-02-07 12:25:00,720.64,720.88,720.12,720.47,2300.0,720.64,720.88,720.12,720.47,2300.0
2017-02-07 12:30:00,720.62,721.68,720.6,721.68,1810.0,720.62,721.68,720.6,721.68,1810.0
2017-02-07 12:35:00,721.78,722.59,721.77,722.01,2900.0,721.78,722.59,721.77,722.01,2900.0
2017-02-07 12:40:00,721.26,721.26,720.74,720.93,900.0,721.26,721.26,720.74,720.93,900.0
2017-02-07 12:45:00,721.02,721.43,720.47,720.47,1043.0,721.02,721.43,720.47,720.47,1043.0
2017-02-07 12:50:00,719.71,720.3,719.7,720.09,1262.0,719.71,720.3,719.7,720.09,1262.0
2017-02-07 12:55:00,720.3,720.5,719.9,719.99,600.0,720.3,720.5,719.9,719.99,600.0
2017-02-07 13:00:00,719.94,720.14,719.36,719.36,2268.0,719.94,720.14,719.36,719.36,2268.0
2017-02-07 13:05:00,719.61,720.38,719.61,720.21,2700.0,719.61,720.38,719.61,720.21,2700.0
2017-02-07 13:10:00,720.96,721.73,720.96,721.7,1434.0,720.96,721.73,720.96,721.7,1434.0
2017-02-07 13:15:00,722.04,722.73,721.16,722.46,3706.0,722.04,722.73,721.16,722.46,3706.0
2017-02-07 13:20:00,722.2,722.2,721.24,721.24,2400.0,722.2,722.2,721.24,721.24,2400.0
2017-02-07 13:25:00,721.55,722.13,721.53,722.13,1300.0,721.55,722.13,721.53,722.13,1300.0
2017-02-07 13:30:00,721.96,722.11,721.18,722.01,4400.0,721.96,722.11,721.18,722.01,4400.0
2017-02-07 13:35:00,721.76,721.87,721.02,721.09,1400.0,721.76,721.87,721.02,721.09,1400.0
2017-02-07 13:40:00,720.62,721.9,720.62,721.36,2248.0,720.62,721.9,720.62,721.36,2248.0
2017-02-07 13:45:00,721.46,721.52,721.29,721.3,600.0,721.46,721.52,721.29,721.3,600.0
2017-02-07 13:50:00,721.3,721.36,720.7,720.7,1900.0,721.3,721.36,720.7,720.7,1900.0
2017-02-07 13:55:00,720.7,720.7,720.04,720.04,700.0,720.7,720.7,720.04,720.04,700.0
2017-02-07 14:00:00,720.03,720.25,718.85,719.46,3700.0,720.03,720.25,718.85,719.46,3700.0
2017-02-07 14:05:00,719.81,719.84,718.93,718.94,2600.0,719.81,719.84,718.93,718.94,2600.0
2017-02-07 14:10:00,718.88,720.21,718.87,720.21,2134.0,718.88,720.21,718.87,720.21,2134.0
2017-02-07 14:15:00,720.02,720.6,719.96,720.6,1600.0,720.02,720.6,719.96,720.6,1600.0
2017-02-07 14:20:00,720.64,721.63,720.09,721.63,4487.0,720.64,721.63,720.09,721.63,4487.0
2017-02-07 14:25:00,721.14,721.27,719.99,720.55,4468.0,721.14,721.27,719.99,720.55,4468.0
2017-02-07 14:30:00,719.57,720.49,719.57,719.7,2429.0,719.57,720.49,719.57,719.7,2429.0
2017-02-07 14:35:00,720.14,721.2,720.14,721.05,2500.0,720.14,721.2,720.14,721.05,2500.0
2017-02-07 14:40:00,721.1,721.1,721.05,721.05,400.0,721.1,721.1,721.05,721.05,400.0
2017-02-07 14:45:00,721.44,721.97,720.66,721.97,2868.0,721.44,721.97,720.66,721.97,2868.0
2017-02-07 14:50:00,721.83,722.3,719.86,719.86,4833.0,721.83,722.3,719.86,719.86,4833.0
2017-02-07 14:55:00,720.11,720.5,719.94,720.42,1867.0,720.11,720.5,719.94,720.42,1867.0
2017-02-07 15:00:00,720.41,721.03,720.09,720.1,3400.0,720.41,721.03,720.09,720.1,3400.0
2017-02-07 15:05:00,720.1,721.31,720.08,720.1,6800.0,720.1,721.31,720.08,720.1,6800.0
2017-02-07 15:10:00,720.3,720.83,720.05,720.38,3889.0,720.3,720.83,720.05,720.38,3889.0
2017-02-07 15:15:00,720.56,720.77,720.23,720.77,800.0,720.56,720.77,720.23,720.77,800.0
2017-02-07 15:20:00,720.49,720.5,720.1,720.19,3721.0,720.49,720.5,720.1,720.19,3721.0
2017-02-07 15:25:00,720.26,720.54,719.97,720.2,1300.0,720.26,720.54,719.97,720.2,1300.0
2017-02-07 15:30:00,720.37,721.37,720.23,721.36,1400.0,720.37,721.37,720.23,721.36,1400.0
2017-02-07 15:35:00,721.35,721.64,720.51,721.64,3338.0,721.35,721.64,720.51,721.64,3338.0
2017-02-07 15:40:00,721.31,721.55,720.92,721.17,1938.0,721.31,721.55,720.92,721.17,1938.0
2017-02-07 15:45:00,721.4,721.72,721.09,721.38,2300.0,721.4,721.72,721.09,721.38,2300.0
2017-02-07 15:50:00,721.23,721.64,720.67,721.0,6300.0,721.23,721.64,720.67,721.0,6300.0
2017-02-07 15:55:00,721.14,721.67,720.91,721.65,10131.0,721.14,721.67,720.91,721.65,10131.0
2017-02-08 09:30:00,720.5,724.88,717.52,724.88,4600.0,720.5,724.88,717.52,724.88,4600.0
2017-02-08 09:35:00,725.0,725.71,724.61,724.61,3100.0,725.0,725.71,724.61,724.61,3100.0
2017-02-08 09:40:00,724.83,725.53,724.61,724.62,6200.0,724.83,725.53,724.61,724.62,6200.0
2017-02-08 09:45:00,724.61,725.2,724.61,724.61,3300.0,724.61,725.2,724.61,724.61,3300.0
2017-02-08 09:50:00,724.61,725.38,724.61,725.05,1900.0,724.61,725.38,724.61,725.05,1900.0
2017-02-08 09:55:00,725.39,727.65,725.39,727.3,5097.0,725.39,727.65,725.39,727.3,5097.0
2017-02-08 10:00:00,728.01,730.25,728.01,729.76,6450.0,728.01,730.25,728.01,729.76,6450.0
2017-02-08 10:05:00,730.17,730.17,727.7,727.95,2050.0,730.17,730.17,727.7,727.95,2050.0
2017-02-08 10:10:00,727.95,728.27,726.11,726.6,5375.0,727.95,728.27,726.11,726.6,5375.0
2017-02-08 10:15:00,727.16,727.64,727.03,727.32,1000.0,727.16,727.64,727.03,727.32,1000.0
2017-02-08 10:20:00,728.01,729.11,727.34,729.11,3800.0,728.01,729.11,727.34,729.11,3800.0
2017-02-08 10:25:00,728.95,728.95,727.06,727.78,600.0,728.95,728.95,727.06,727.78,600.0
2017-02-08 10:30:00,728.01,729.02,728.01,728.42,900.0,728.01,729.02,728.01,728.42,900.0
2017-02-08 10:35:00,728.41,729.6,728.32,729.6,4305.0,728.41,729.6,728.32,729.6,4305.0
2017-02-08 10:40:00,728.68,730.05,728.14,729.8,4142.0,728.68,730.05,728.14,729.8,4142.0
2017-02-08 10:45:00,730.1,730.17,728.7,728.7,8803.0,730.1,730.17,728.7,728.7,8803.0
2017-02-08 10:50:00,728.45,729.55,728.0,728.0,4446.0,728.45,729.55,728.0,728.0,4446.0
2017-02-08 10:55:00,728.38,729.08,728.38,729.05,1600.0,728.38,729.08,728.38,729.05,1600.0
2017-02-08 11:00:00,729.19,730.77,729.19,730.77,3900.0,729.19,730.77,729.19,730.77,3900.0
2017-02-08 11:05:00,730.54,730.64,729.71,729.88,4170.0,730.54,730.64,729.71,729.88,4170.0
2017-02-08 11:10:00,730.16,730.68,730.03,730.05,4260.0,730.16,730.68,730.03,730.05,4260.0
2017-02-08 11:15:00,730.07,730.17,729.54,729.87,2106.0,730.07,730.17,729.54,729.87,2106.0
2017-02-08 11:20:00,729.62,730.38,729.24,729.43,4536.0,729.62,730.38,729.24,729.43,4536.0
2017-02-08 11:25:00,729.59,729.82,729.29,729.5,1800.0,729.59,729.82,729.29,729.5,1800.0
2017-02-08 11:30:00,730.0,730.8,729.78,730.79,10490.0,730.0,730.8,729.78,730.79,10490.0
2017-02-08 11:35:00,730.5,732.87,730.5,732.76,7401.0,730.5,732.87,730.5,732.76,7401.0
2017-02-08 11:40:00,732.59,735.53,732.52,735.2,5979.0,732.59,735.53,732.52,735.2,5979.0
2017-02-08 11:45:00,735.03,737.32,734.66,735.08,8110.0,735.03,737.32,734.66,735.08,8110.0
2017-02-08 11:50:00,735.37,735.57,734.6,735.32,3995.0,735.37,735.57,734.6,735.32,3995.0
2017-02-08 11:55:00,734.87,735.13,731.96,732.18,10935.0,734.87,735.13,731.96,732.18,10935.0
2017-02-08 12:00:00,733.29,734.16,733.29,734.16,400.0,733.29,734.16,733.29,734.16,400.0
2017-02-08 12:05:00,734.38,734.67,733.96,734.65,3472.0,734.38,734.67,733.96,734.65,3472.0
2017-02-08 12:10:00,734.82,735.76,734.67,735.26,8730.0,734.82,735.76,734.67,735.26,8730.0
2017-02-08 12:15:00,735.22,736.64,735.2,736.64,1630.0,735.22,736.64,735.2,736.64,1630.0
2017-02-08 12:20:00,736.31,737.3,736.31,736.87,6956.0,736.31,737.3,736.31,736.87,6956.0
2017-02-08 12:25:00,737.22,737.32,736.4,736.41,6159.0,737.22,737.32,736.4,736.41,6159.0
2017-02-08 12:30:00,736.39,736.41,736.34,736.34,602.0,736.39,736.41,736.34,736.34,602.0
2017-02-08 12:35:00,736.34,736.34,734.47,734.8,3700.0,736.34,736.34,734.47,734.8,3700.0
2017-02-08 12:40:00,734.88,734.88,734.4,734.47,1524.0,734.88,734.88,734.4,734.47,1524.0
2017-02-08 12:45:00,734.62,734.62,734.07,734.34,6310.0,734.62,734.62,734.07,734.34,6310.0
2017-02-08 12:50:00,734.42,735.06,734.06,734.06,3399.0,734.42,735.06,734.06,734.06,3399.0
2017-02-08 12:55:00,733.97,734.66,733.7,734.14,4655.0,733.97,734.66,733.7,734.14,4655.0
2017-02-08 13:00:00,734.5,735.1,734.5,735.1,1300.0,734.5,735.1,734.5,735.1,1300.0
2017-02-08 13:05:00,735.49,735.57,734.42,734.77,4901.0,735.49,735.57,734.42,734.77,4901.0
2017-02-08 13:10:00,734.7,735.23,734.41,734.72,7056.0,734.7,735.23,734.41,734.72,7056.0
2017-02-08 13:15:00,734.68,735.44,734.68,735.44,1300.0,734.68,735.44,734.68,735.44,1300.0
2017-02-08 13:20:00,735.34,735.7,735.0,735.31,4680.0,735.34,735.7,735.0,735.31,4680.0
2017-02-08 13:25:00,735.15,737.3,735.15,737.29,1700.0,735.15,737.3,735.15,737.29,1700.0
2017-02-08 13:30:00,737.0,738.69,736.69,737.9,12835.0,737.0,738.69,736.69,737.9,12835.0
2017-02-08 13:35:00,737.45,738.55,737.3,738.38,3508.0,737.45,738.55,737.3,738.38,3508.0
2017-02-08 13:40:00,738.25,739.91,738.25,739.83,4572.0,738.25,739.91,738.25,739.83,4572.0
2017-02-08 13:45:00,739.62,740.81,739.55,740.81,6141.0,739.62,740.81,739.55,740.81,6141.0
2017-02-08 13:50:00,740.7,740.7,740.09,740.27,2397.0,740.7,740.7,740.09,740.27,2397.0
2017-02-08 13:55:00,740.08,740.08,739.22,739.64,6700.0,740.08,740.08,739.22,739.64,6700.0
2017-02-08 14:00:00,739.65,740.45,739.64,739.71,4789.0,739.65,740.45,739.64,739.71,4789.0
2017-02-08 14:05:00,739.72,740.48,739.48,740.37,5286.0,739.72,740.48,739.48,740.37,5286.0
2017-02-08 14:10:00,740.3,740.34,739.99,740.27,4750.0,740.3,740.34,739.99,740.27,4750.0
2017-02-08 14:15:00,740.19,740.64,740.09,740.64,4479.0,740.19,740.64,740.09,740.64,4479.0
2017-02-08 14:20:00,740.55,740.85,740.47,740.5,1990.0,740.55,740.85,740.47,740.5,1990.0
2017-02-08 14:25:00,740.54,740.85,740.39,740.85,4213.0,740.54,740.85,740.39,740.85,4213.0
2017-02-08 14:30:00,740.63,740.7,740.14,740.38,1623.0,740.63,740.7,740.14,740.38,1623.0
2017-02-08 14:35:00,740.43,740.52,740.18,740.36,2713.0,740.43,740.52,740.18,740.36,2713.0
2017-02-08 14:40:00,740.53,741.09,740.53,741.0,1548.0,740.53,741.09,740.53,741.0,1548.0
2017-02-08 14:45:00,741.12,743.14,741.05,742.42,6638.0,741.12,743.14,741.05,742.42,6638.0
2017-02-08 14:50:00,742.44,742.44,741.73,741.85,3155.0,742.44,742.44,741.73,741.85,3155.0
2017-02-08 14:55:00,741.87,742.0,741.46,741.78,2608.0,741.87,742.0,741.46,741.78,2608.0
2017-02-08 15:00:00,741.62,742.2,741.39,742.2,4900.0,741.62,742.2,741.39,742.2,4900.0
2017-02-08 15:05:00,741.89,742.15,741.63,741.68,2600.0,741.89,742.15,741.63,741.68,2600.0
2017-02-08 15:10:00,741.85,741.95,741.6,741.83,2708.0,741.85,741.95,741.6,741.83,2708.0
2017-02-08 15:15:00,741.82,741.82,741.57,741.57,1400.0,741.82,741.82,741.57,741.57,1400.0
2017-02-08 15:20:00,741.69,742.36,741.51,742.36,4153.0,741.69,742.36,741.51,742.36,4153.0
2017-02-08 15:25:00,742.23,742.23,741.29,741.47,7437.0,742.23,742.23,741.29,741.47,7437.0
2017-02-08 15:30:00,741.3,741.89,741.17,741.61,5637.0,741.3,741.89,741.17,741.61,5637.0
2017-02-08 15:35:00,741.58,741.8,741.4,741.66,7829.0,741.58,741.8,741.4,741.66,7829.0
2017-02-08 15:40:00,741.78,742.25,741.78,742.08,9584.0,741.78,742.25,741.78,742.08,9584.0
2017-02-08 15:45:00,742.01,742.24,741.33,741.65,12154.0,742.01,742.24,741.33,741.65,12154.0
2017-02-08 15:50:00,741.67,741.99,741.08,741.2,14825.0,741.67,741.99,741.08,741.2,14825.0
2017-02-08 15:55:00,741.07,741.82,740.39,741.3,25391.0,741.07,741.82,740.39,741.3,25391.0
2017-02-09 09:30:00,743.65,745.57,743.33,743.56,4488.0,743.65,745.57,743.33,743.56,4488.0
2017-02-09 09:35:00,744.42,747.66,743.63,746.36,4332.0,744.42,747.66,743.63,746.36,4332.0
2017-02-09 09:40:00,747.64,749.01,747.64,749.01,2757.0,747.64,749.01,747.64,749.01,2757.0
2017-02-09 09:45:00,749.01,749.01,745.65,745.66,2330.0,749.01,749.01,745.65,745.66,2330.0
2017-02-09 09:50:00,745.59,745.63,744.08,744.95,4834.0,745.59,745.63,744.08,744.95,4834.0
2017-02-09 09:55:00,745.0,745.33,743.69,743.83,2558.0,745.0,745.33,743.69,743.83,2558.0
2017-02-09 10:00:00,743.82,743.91,741.95,741.99,3700.0,743.82,743.91,741.95,741.99,3700.0
2017-02-09 10:05:00,741.54,742.54,741.44,742.2,2000.0,741.54,742.54,741.44,742.2,2000.0
2017-02-09 10:10:00,742.66,743.55,742.64,742.96,2000.0,742.66,743.55,742.64,742.96,2000.0
2017-02-09 10:15:00,742.95,742.95,741.08,741.33,1400.0,742.95,742.95,741.08,741.33,1400.0
2017-02-09 10:20:00,740.04,741.28,740.04,740.13,1700.0,740.04,741.28,740.04,740.13,1700.0
2017-02-09 10:25:00,740.0,741.17,739.68,740.12,9579.0,740.0,741.17,739.68,740.12,9579.0
2017-02-09 10:30:00,740.94,741.93,740.89,741.31,1500.0,740.94,741.93,740.89,741.31,1500.0
2017-02-09 10:35:00,740.69,740.93,739.6,739.61,5635.0,740.69,740.93,739.6,739.61,5635.0
2017-02-09 10:40:00,739.86,740.3,739.57,740.3,5636.0,739.86,740.3,739.57,740.3,5636.0
2017-02-09 10:45:00,740.28,740.51,739.72,740.5,4800.0,740.28,740.51,739.72,740.5,4800.0
2017-02-09 10:50:00,740.5,740.93,739.97,740.44,5001.0,740.5,740.93,739.97,740.44,5001.0
2017-02-09 10:55:00,740.76,740.92,739.35,740.11,6815.0,740.76,740.92,739.35,740.11,6815.0
2017-02-09 11:00:00,740.06,740.65,740.06,740.29,4703.0,740.06,740.65,740.06,740.29,4703.0
2017-02-09 11:05:00,740.22,740.66,739.97,740.01,15919.0,740.22,740.66,739.97,740.01,15919.0
2017-02-09 11:10:00,740.44,740.45,740.02,740.02,2380.0,740.44,740.45,740.02,740.02,2380.0
2017-02-09 11:15:00,740.03,740.97,740.03,740.97,3600.0,740.03,740.97,740.03,740.97,3600.0
2017-02-09 11:20:00,741.13,743.59,741.13,743.51,3209.0,741.13,743.59,741.13,743.51,3209.0
2017-02-09 11:25:00,743.12,743.41,741.44,741.45,3795.0,743.12,743.41,741.44,741.45,3795.0
2017-02-09 11:30:00,742.03,742.37,741.45,741.68,4053.0,742.03,742.37,741.45,741.68,4053.0
2017-02-09 11:35:00,741.58,742.21,740.35,741.16,3000.0,741.58,742.21,740.35,741.16,3000.0
2017-02-09 11:40:00,741.45,742.99,741.44,742.69,5946.0,741.45,742.99,741.44,742.69,5946.0
2017-02-09 11:45:00,742.05,742.53,741.73,741.75,11872.0,742.05,742.53,741.73,741.75,11872.0
2017-02-09 11:50:00,741.99,743.27,741.99,742.89,4907.0,741.99,743.27,741.99,742.89,4907.0
2017-02-09 11:55:00,742.98,743.5,742.71,743.5,1976.0,742.98,743.5,742.71,743.5,1976.0
2017-02-09 12:00:00,743.61,744.95,743.61,744.72,1636.0,743.61,744.95,743.61,744.72,1636.0
2017-02-09 12:05:00,744.7,745.36,744.7,744.76,5280.0,744.7,745.36,744.7,744.76,5280.0
2017-02-09 12:10:00,744.68,744.77,744.12,744.17,3500.0,744.68,744.77,744.12,744.17,3500.0
2017-02-09 12:15:00,744.0,744.05,743.77,743.97,3670.0,744.0,744.05,743.77,743.97,3670.0
2017-02-09 12:20:00,743.71,743.75,743.5,743.61,3400.0,743.71,743.75,743.5,743.61,3400.0
2017-02-09 12:25:00,743.47,743.51,743.09,743.09,1700.0,743.47,743.51,743.09,743.09,1700.0
2017-02-09 12:30:00,743.0,743.0,741.76,742.05,2142.0,743.0,743.0,741.76,742.05,2142.0
2017-02-09 12:35:00,741.75,742.31,741.75,742.25,2438.0,741.75,742.31,741.75,742.25,2438.0
2017-02-09 12:40:00,741.98,742.2,741.64,741.8,1562.0,741.98,742.2,741.64,741.8,1562.0
2017-02-09 12:45:00,741.56,741.56,741.33,741.53,2034.0,741.56,741.56,741.33,741.53,2034.0
2017-02-09 12:50:00,741.44,742.17,741.44,742.17,2700.0,741.44,742.17,741.44,742.17,2700.0
2017-02-09 12:55:00,742.27,743.0,742.26,743.0,4072.0,742.27,743.0,742.26,743.0,4072.0
2017-02-09 13:00:00,743.36,743.92,743.36,743.92,1400.0,743.36,743.92,743.36,743.92,1400.0
2017-02-09 13:05:00,743.72,744.22,743.56,744.22,1964.0,743.72,744.22,743.56,744.22,1964.0
2017-02-09 13:10:00,744.48,745.08,744.31,744.39,4462.0,744.48,745.08,744.31,744.39,4462.0
2017-02-09 13:15:00,744.82,744.82,744.82,744.82,300.0,744.82,744.82,744.82,744.82,300.0
2017-02-09 13:20:00,744.67,744.94,744.07,744.07,2274.0,744.67,744.94,744.07,744.07,2274.0
2017-02-09 13:25:00,743.88,743.89,743.88,743.89,200.0,743.88,743.89,743.88,743.89,200.0
2017-02-09 13:30:00,744.14,744.52,744.14,744.39,2320.0,744.14,744.52,744.14,744.39,2320.0
2017-02-09 13:35:00,744.93,745.72,744.77,745.45,3550.0,744.93,745.72,744.77,745.45,3550.0
2017-02-09 13:40:00,745.52,746.0,744.71,744.71,3500.0,745.52,746.0,744.71,744.71,3500.0
2017-02-09 13:45:00,744.36,744.38,744.34,744.38,300.0,744.36,744.38,744.34,744.38,300.0
2017-02-09 13:50:00,744.5,744.72,744.35,744.35,500.0,744.5,744.72,744.35,744.35,500.0
2017-02-09 13:55:00,744.36,744.95,744.35,744.93,2300.0,744.36,744.95,744.35,744.93,2300.0
2017-02-09 14:00:00,745.26,745.26,744.93,745.11,4458.0,745.26,745.26,744.93,745.11,4458.0
2017-02-09 14:05:00,745.31,745.95,745.31,745.47,4900.0,745.31,745.95,745.31,745.47,4900.0
2017-02-09 14:10:00,745.63,745.63,744.77,744.83,4508.0,745.63,745.63,744.77,744.83,4508.0
2017-02-09 14:15:00,744.86,744.93,744.48,744.69,4820.0,744.86,744.93,744.48,744.69,4820.0
2017-02-09 14:20:00,744.83,744.83,744.59,744.59,300.0,744.83,744.83,744.59,744.59,300.0
2017-02-09 14:25:00,744.68,745.52,744.68,745.2,5242.0,744.68,745.52,744.68,745.2,5242.0
2017-02-09 14:30:00,745.38,745.51,745.01,745.24,2000.0,745.38,745.51,745.01,745.24,2000.0
2017-02-09 14:35:00,745.35,745.94,745.3,745.32,10257.0,745.35,745.94,745.3,745.32,10257.0
2017-02-09 14:40:00,745.28,745.73,745.26,745.73,9500.0,745.28,745.73,745.26,745.73,9500.0
2017-02-09 14:45:00,745.73,746.12,745.49,746.12,7298.0,745.73,746.12,745.49,746.12,7298.0
2017-02-09 14:50:00,745.89,746.27,745.83,746.09,2900.0,745.89,746.27,745.83,746.09,2900.0
2017-02-09 14:55:00,746.44,746.54,746.44,746.52,400.0,746.44,746.54,746.44,746.52,400.0
2017-02-09 15:00:00,746.72,746.96,746.67,746.96,2865.0,746.72,746.96,746.67,746.96,2865.0
2017-02-09 15:05:00,746.95,747.95,746.95,747.95,2749.0,746.95,747.95,746.95,747.95,2749.0
2017-02-09 15:10:00,747.84,747.97,747.4,747.43,4652.0,747.84,747.97,747.4,747.43,4652.0
2017-02-09 15:15:00,747.76,748.09,747.54,748.03,2577.0,747.76,748.09,747.54,748.03,2577.0
2017-02-09 15:20:00,748.01,748.03,747.62,747.93,1202.0,748.01,748.03,747.62,747.93,1202.0
2017-02-09 15:25:00,747.93,748.16,747.67,747.73,4600.0,747.93,748.16,747.67,747.73,4600.0
2017-02-09 15:30:00,747.58,747.65,746.67,746.79,2600.0,747.58,747.65,746.67,746.79,2600.0
2017-02-09 15:35:00,746.5,746.92,745.82,745.83,4300.0,746.5,746.92,745.82,745.83,4300.0
2017-02-09 15:40:00,745.91,746.26,745.43,745.88,5544.0,745.91,746.26,745.43,745.88,5544.0
2017-02-09 15:45:00,746.19,746.19,745.44,745.71,4448.0,746.19,746.19,745.44,745.71,4448.0
2017-02-09 15:50:00,745.67,745.9,745.18,745.9,6700.0,745.67,745.9,745.18,745.9,6700.0
2017-02-09 15:55:00,745.92,746.4,745.7,746.33,13312.0,745.92,746.4,745.7,746.33,13312.0
2017-02-10 09:30:00,751.61,751.61,746.32,747.01,4066.0,751.61,751.61,746.32,747.01,4066.0
2017-02-10 09:35:00,745.82,745.82,745.62,745.62,600.0,745.82,745.82,745.62,745.62,600.0
2017-02-10 09:40:00,744.96,747.93,744.95,747.93,1200.0,744.96,747.93,744.95,747.93,1200.0
2017-02-10 09:45:00,746.57,748.15,746.57,747.05,3639.0,746.57,748.15,746.57,747.05,3639.0
2017-02-10 09:50:00,746.81,746.81,745.7,746.21,500.0,746.81,746.81,745.7,746.21,500.0
2017-02-10 09:55:00,745.47,746.2,745.11,746.05,2651.0,745.47,746.2,745.11,746.05,2651.0
2017-02-10 10:00:00,745.58,746.48,745.29,746.48,2447.0,745.58,746.48,745.29,746.48,2447.0
2017-02-10 10:05:00,746.49,746.85,746.43,746.8,1100.0,746.49,746.85,746.43,746.8,1100.0
2017-02-10 10:10:00,746.47,746.7,745.6,746.53,2500.0,746.47,746.7,745.6,746.53,2500.0
2017-02-10 10:15:00,746.52,747.05,746.51,746.65,2200.0,746.52,747.05,746.51,746.65,2200.0
2017-02-10 10:20:00,746.74,746.75,745.57,745.6,2900.0,746.74,746.75,745.57,745.6,2900.0
2017-02-10 10:25:00,745.64,745.81,745.57,745.57,900.0,745.64,745.81,745.57,745.57,900.0
2017-02-10 10:30:00,745.56,746.03,744.88,744.88,4000.0,745.56,746.03,744.88,744.88,4000.0
2017-02-10 10:35:00,745.05,745.05,744.04,744.6,1000.0,745.05,745.05,744.04,744.6,1000.0
2017-02-10 10:40:00,744.45,744.45,743.47,744.24,1455.0,744.45,744.45,743.47,744.24,1455.0
2017-02-10 10:45:00,743.25,743.25,742.5,742.5,704.0,743.25,743.25,742.5,742.5,704.0
2017-02-10 10:50:00,742.19,742.19,741.58,741.58,503.0,742.19,742.19,741.58,741.58,503.0
2017-02-10 10:55:00,741.59,741.59,741.22,741.58,1015.0,741.59,741.59,741.22,741.58,1015.0
2017-02-10 11:00:00,741.76,742.2,741.52,741.57,2711.0,741.76,742.2,741.52,741.57,2711.0
2017-02-10 11:05:00,741.46,741.54,741.13,741.13,893.0,741.46,741.54,741.13,741.13,893.0
2017-02-10 11:10:00,741.07,741.07,740.31,740.31,1939.0,741.07,741.07,740.31,740.31,1939.0
2017-02-10 11:15:00,740.12,740.13,740.12,740.12,100.0,740.12,740.13,740.12,740.12,100.0
2017-02-10 11:20:00,740.52,741.12,740.11,740.11,2600.0,740.52,741.12,740.11,740.11,2600.0
2017-02-10 11:25:00,740.1,740.19,739.73,739.73,800.0,740.1,740.19,739.73,739.73,800.0
2017-02-10 11:30:00,739.61,739.98,739.19,739.98,1237.0,739.61,739.98,739.19,739.98,1237.0
2017-02-10 11:35:00,740.07,740.52,739.84,740.52,840.0,740.07,740.52,739.84,740.52,840.0
2017-02-10 11:40:00,740.48,741.17,740.39,741.17,2350.0,740.48,741.17,740.39,741.17,2350.0
2017-02-10 11:45:00,741.13,741.82,741.13,741.48,2100.0,741.13,741.82,741.13,741.48,2100.0
2017-02-10 11:50:00,741.43,741.52,741.16,741.33,3077.0,741.43,741.52,741.16,741.33,3077.0
2017-02-10 11:55:00,741.17,741.19,740.83,741.17,1900.0,741.17,741.19,740.83,741.17,1900.0
2017-02-10 12:00:00,741.21,741.21,740.97,741.05,2200.0,741.21,741.21,740.97,741.05,2200.0
2017-02-10 12:05:00,741.18,741.18,740.51,740.92,1327.0,741.18,741.18,740.51,740.92,1327.0
2017-02-10 12:10:00,740.71,740.71,740.27,740.27,500.0,740.71,740.71,740.27,740.27,500.0
2017-02-10 12:15:00,740.19,740.4,740.08,740.08,400.0,740.19,740.4,740.08,740.08,400.0
2017-02-10 12:20:00,740.27,740.39,739.73,739.73,800.0,740.27,740.39,739.73,739.73,800.0
2017-02-10 12:25:00,740.14,740.14,739.9,739.9,200.0,740.14,740.14,739.9,739.9,200.0
2017-02-10 12:30:00,740.11,740.74,740.05,740.61,2567.0,740.11,740.74,740.05,740.61,2567.0
2017-02-10 12:35:00,740.49,741.0,740.44,740.99,1015.0,740.49,741.0,740.44,740.99,1015.0
2017-02-10 12:40:00,740.84,741.09,740.64,741.09,1800.0,740.84,741.09,740.64,741.09,1800.0
2017-02-10 12:45:00,741.0,741.26,741.0,741.15,913.0,741.0,741.26,741.0,741.15,913.0
2017-02-10 12:50:00,741.12,741.78,741.11,741.78,600.0,741.12,741.78,741.11,741.78,600.0
2017-02-10 12:55:00,741.58,741.58,741.01,741.01,1400.0,741.58,741.58,741.01,741.01,1400.0
2017-02-10 13:00:00,740.82,741.01,740.82,741.01,300.0,740.82,741.01,740.82,741.01,300.0
2017-02-10 13:05:00,741.0,741.22,741.0,741.02,920.0,741.0,741.22,741.0,741.02,920.0
2017-02-10 13:10:00,741.0,741.18,740.61,740.86,1100.0,741.0,741.18,740.61,740.86,1100.0
2017-02-10 13:15:00,741.0,741.09,740.57,740.57,2300.0,741.0,741.09,740.57,740.57,2300.0
2017-02-10 13:20:00,740.46,740.87,740.46,740.8,2732.0,740.46,740.87,740.46,740.8,2732.0
2017-02-10 13:25:00,740.8,741.27,740.76,740.9,2724.0,740.8,741.27,740.76,740.9,2724.0
2017-02-10 13:30:00,740.84,741.11,740.84,740.89,420.0,740.84,741.11,740.84,740.89,420.0
2017-02-10 13:35:00,741.08,741.08,741.08,741.08,397.0,741.08,741.08,741.08,741.08,397.0
2017-02-10 13:40:00,741.05,741.48,741.05,741.26,300.0,741.05,741.48,741.05,741.26,300.0
2017-02-10 13:45:00,741.16,741.3,741.04,741.3,1100.0,741.16,741.3,741.04,741.3,1100.0
2017-02-10 13:50:00,740.94,740.94,740.16,740.16,1420.0,740.94,740.94,740.16,740.16,1420.0
2017-02-10 13:55:00,740.14,740.14,739.84,739.9,1700.0,740.14,740.14,739.84,739.9,1700.0
2017-02-10 14:00:00,739.97,740.34,739.92,740.0,2139.0,739.97,740.34,739.92,740.0,2139.0
2017-02-10 14:05:00,740.0,740.71,739.99,740.35,3124.0,740.0,740.71,739.99,740.35,3124.0
2017-02-10 14:10:00,740.65,740.65,740.24,740.25,3300.0,740.65,740.65,740.24,740.25,3300.0
2017-02-10 14:15:00,740.3,740.3,740.08,740.2,3158.0,740.3,740.3,740.08,740.2,3158.0
2017-02-10 14:20:00,739.52,739.52,739.23,739.23,600.0,739.52,739.52,739.23,739.23,600.0
2017-02-10 14:25:00,739.68,739.69,739.53,739.53,600.0,739.68,739.69,739.53,739.53,600.0
2017-02-10 14:30:00,739.5,740.02,739.5,739.99,906.0,739.5,740.02,739.5,739.99,906.0
2017-02-10 14:35:00,739.64,739.69,739.5,739.69,600.0,739.64,739.69,739.5,739.69,600.0
2017-02-10 14:40:00,739.25,739.55,739.25,739.5,937.0,739.25,739.55,739.25,739.5,937.0
2017-02-10 14:45:00,739.58,739.58,739.11,739.38,2800.0,739.58,739.58,739.11,739.38,2800.0
2017-02-10 14:50:00,739.23,739.23,738.21,738.3,3437.0,739.23,739.23,738.21,738.3,3437.0
2017-02-10 14:55:00,738.28,738.5,738.2,738.41,2019.0,738.28,738.5,738.2,738.41,2019.0
2017-02-10 15:00:00,738.5,738.94,738.4,738.65,3600.0,738.5,738.94,738.4,738.65,3600.0
2017-02-10 15:05:00,739.0,739.21,738.92,739.05,1300.0,739.0,739.21,738.92,739.05,1300.0
2017-02-10 15:10:00,738.83,739.12,738.6,738.74,3000.0,738.83,739.12,738.6,738.74,3000.0
2017-02-10 15:15:00,738.95,739.29,738.91,739.29,600.0,738.95,739.29,738.91,739.29,600.0
2017-02-10 15:20:00,739.98,739.98,739.6,739.83,300.0,739.98,739.98,739.6,739.83,300.0
2017-02-10 15:25:00,739.85,740.44,739.74,740.11,1900.0,739.85,740.44,739.74,740.11,1900.0
2017-02-10 15:30:00,740.08,740.14,739.83,739.87,1800.0,740.08,740.14,739.83,739.87,1800.0
2017-02-10 15:35:00,739.76,739.93,739.5,739.75,2834.0,739.76,739.93,739.5,739.75,2834.0
2017-02-10 15:40:00,739.8,739.89,739.32,739.32,2700.0,739.8,739.89,739.32,739.32,2700.0
2017-02-10 15:45:00,739.31,740.19,739.02,740.06,2300.0,739.31,740.19,739.02,740.06,2300.0
2017-02-10 15:50:00,740.31,740.78,739.92,740.78,5790.0,740.31,740.78,739.92,740.78,5790.0
2017-02-10 15:55:00,740.71,741.34,740.25,741.06,15377.0,740.71,741.34,740.25,741.06,15377.0
2017-02-13 09:30:00,741.0,741.0,737.4,737.4,739.0,741.0,741.0,737.4,737.4,739.0
2017-02-13 09:35:00,737.02,738.38,737.02,738.15,2100.0,737.02,738.38,737.02,738.15,2100.0
2017-02-13 09:40:00,738.7,738.7,736.81,738.51,600.0,738.7,738.7,736.81,738.51,600.0
2017-02-13 09:45:00,737.27,737.27,735.14,735.14,1600.0,737.27,737.27,735.14,735.14,1600.0
2017-02-13 09:50:00,735.49,736.0,735.48,736.0,1600.0,735.49,736.0,735.48,736.0,1600.0
2017-02-13 09:55:00,737.28,737.28,735.85,736.0,800.0,737.28,737.28,735.85,736.0,800.0
2017-02-13 10:00:00,737.2,737.63,736.25,736.89,3880.0,737.2,737.63,736.25,736.89,3880.0
2017-02-13 10:05:00,736.43,736.5,736.43,736.49,300.0,736.43,736.5,736.43,736.49,300.0
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 10:15:00,736.0,736.0,736.0,736.0,0.0,736.0,736.0,736.0,736.0,0.0
2017-02-13 10:20:00,735.75,736.05,735.24,735.35,1700.0,735.75,736.05,735.24,735.35,1700.0
2017-02-13 10:25:00,735.39,735.39,734.39,734.78,1700.0,735.39,735.39,734.39,734.78,1700.0
2017-02-13 10:30:00,734.85,734.85,734.84,734.84,200.0,734.85,734.85,734.84,734.84,200.0
2017-02-13 10:35:00,735.14,735.15,733.39,734.26,2320.0,735.14,735.15,733.39,734.26,2320.0
2017-02-13 10:40:00,734.96,734.96,733.55,733.96,2900.0,734.96,734.96,733.55,733.96,2900.0
2017-02-13 10:45:00,733.58,734.31,733.36,733.38,2700.0,733.58,734.31,733.36,733.38,2700.0
2017-02-13 10:50:00,734.02,734.06,733.18,733.63,2100.0,734.02,734.06,733.18,733.63,2100.0
2017-02-13 10:55:00,734.04,734.13,733.72,733.86,1650.0,734.04,734.13,733.72,733.86,1650.0
2017-02-13 11:00:00,734.14,734.42,734.14,734.19,500.0,734.14,734.42,734.14,734.19,500.0
2017-02-13 11:05:00,734.45,734.49,734.37,734.39,800.0,734.45,734.49,734.37,734.39,800.0
2017-02-13 11:10:00,734.73,735.07,734.54,735.06,600.0,734.73,735.07,734.54,735.06,600.0
2017-02-13 11:15:00,735.22,735.23,734.6,734.78,1500.0,735.22,735.23,734.6,734.78,1500.0
2017-02-13 11:20:00,735.11,736.0,735.11,736.0,400.0,735.11,736.0,735.11,736.0,400.0
2017-02-13 11:25:00,736.75,736.98,736.54,736.96,2422.0,736.75,736.98,736.54,736.96,2422.0
2017-02-13 11:30:00,736.44,737.0,736.37,736.96,1400.0,736.44,737.0,736.37,736.96,1400.0
2017-02-13 11:35:00,736.9,736.9,736.6,736.61,700.0,736.9,736.9,736.6,736.61,700.0
2017-02-13 11:40:00,736.98,736.98,736.9,736.9,200.0,736.98,736.98,736.9,736.9,200.0
2017-02-13 11:45:00,736.38,736.38,735.94,735.94,1595.0,736.38,736.38,735.94,735.94,1595.0
2017-02-13 11:50:00,736.0,736.15,736.0,736.15,539.0,736.0,736.15,736.0,736.15,539.0
2017-02-13 11:55:00,736.24,736.25,735.83,735.83,856.0,736.24,736.25,735.83,735.83,856.0
2017-02-13 12:00:00,736.0,736.03,735.98,735.99,500.0,736.0,736.03,735.98,735.99,500.0
2017-02-13 12:05:00,736.15,736.15,735.7,735.7,300.0,736.15,736.15,735.7,735.7,300.0
2017-02-13 12:10:00,736.28,736.57,736.01,736.32,1130.0,736.28,736.57,736.01,736.32,1130.0
2017-02-13 12:15:00,736.54,736.62,736.01,736.13,1439.0,736.54,736.62,736.01,736.13,1439.0
2017-02-13 12:20:00,736.47,736.47,735.46,735.46,800.0,736.47,736.47,735.46,735.46,800.0
2017-02-13 12:25:00,735.59,735.87,735.58,735.87,800.0,735.59,735.87,735.58,735.87,800.0
2017-02-13 12:30:00,736.08,736.27,736.07,736.27,200.0,736.08,736.27,736.07,736.27,200.0
2017-02-13 12:35:00,736.33,737.0,736.33,736.74,1150.0,736.33,737.0,736.33,736.74,1150.0
2017-02-13 12:40:00,736.58,736.75,736.58,736.75,200.0,736.58,736.75,736.58,736.75,200.0
2017-02-13 12:45:00,737.41,737.41,736.23,736.23,1902.0,737.41,737.41,736.23,736.23,1902.0
2017-02-13 12:50:00,736.91,737.38,736.87,737.2,1318.0,736.91,737.38,736.87,737.2,1318.0
2017-02-13 12:55:00,737.46,737.46,736.66,736.69,2156.0,737.46,737.46,736.66,736.69,2156.0
2017-02-13 13:00:00,737.06,737.06,736.48,736.48,800.0,737.06,737.06,736.48,736.48,800.0
2017-02-13 13:05:00,736.39,736.71,736.39,736.66,300.0,736.39,736.71,736.39,736.66,300.0
2017-02-13 13:10:00,736.28,736.58,736.28,736.58,200.0,736.28,736.58,736.28,736.58,200.0
2017-02-13 13:15:00,736.25,736.47,735.98,736.0,2184.0,736.25,736.47,735.98,736.0,2184.0
2017-02-13 13:20:00,736.25,736.8,736.25,736.8,775.0,736.25,736.8,736.25,736.8,775.0
2017-02-13 13:25:00,736.44,736.44,735.79,736.13,500.0,736.44,736.44,735.79,736.13,500.0
2017-02-13 13:30:00,736.73,737.0,736.73,737.0,200.0,736.73,737.0,736.73,737.0,200.0
2017-02-13 13:35:00,737.12,738.04,737.12,738.04,2304.0,737.12,738.04,737.12,738.04,2304.0
2017-02-13 13:40:00,737.38,737.55,737.38,737.55,300.0,737.38,737.55,737.38,737.55,300.0
2017-02-13 13:45:00,737.87,738.04,737.47,737.65,1600.0,737.87,738.04,737.47,737.65,1600.0
2017-02-13 13:50:00,737.74,737.74,737.74,737.74,100.0,737.74,737.74,737.74,737.74,100.0
2017-02-13 13:55:00,737.45,737.95,736.96,736.96,2420.0,737.45,737.95,736.96,736.96,2420.0
2017-02-13 14:00:00,737.37,737.6,737.32,737.34,500.0,737.37,737.6,737.32,737.34,500.0
2017-02-13 14:05:00,737.07,737.57,737.07,737.53,500.0,737.07,737.57,737.07,737.53,500.0
2017-02-13 14:10:00,737.58,738.11,737.42,738.11,1100.0,737.58,738.11,737.42,738.11,1100.0
2017-02-13 14:15:00,738.18,739.21,738.18,738.98,2277.0,738.18,739.21,738.18,738.98,2277.0
2017-02-13 14:20:00,738.97,739.89,738.49,738.49,2496.0,738.97,739.89,738.49,738.49,2496.0
2017-02-13 14:25:00,739.07,739.17,738.55,738.55,900.0,739.07,739.17,738.55,738.55,900.0
2017-02-13 14:30:00,738.46,738.46,737.94,737.94,1100.0,738.46,738.46,737.94,737.94,1100.0
2017-02-13 14:35:00,737.79,737.79,737.78,737.79,100.0,737.79,737.79,737.78,737.79,100.0
2017-02-13 14:40:00,738.24,738.25,737.75,737.75,1505.0,738.24,738.25,737.75,737.75,1505.0
2017-02-13 14:45:00,738.21,738.21,737.68,737.76,900.0,738.21,738.21,737.68,737.76,900.0
2017-02-13 14:50:00,737.5,737.61,737.5,737.56,1012.0,737.5,737.61,737.5,737.56,1012.0
2017-02-13 14:55:00,737.96,737.96,737.96,737.96,100.0,737.96,737.96,737.96,737.96,100.0
2017-02-13 15:00:00,737.96,738.28,737.76,738.28,700.0,737.96,738.28,737.76,738.28,700.0
2017-02-13 15:05:00,738.06,738.11,737.44,737.48,1300.0,738.06,738.11,737.44,737.48,1300.0
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 15:15:00,737.06,737.06,737.06,737.06,0.0,737.06,737.06,737.06,737.06,0.0
2017-02-13 15:20:00,736.86,736.86,736.36,736.36,600.0,736.86,736.86,736.36,736.36,600.0
2017-02-13 15:25:00,736.29,736.64,735.93,736.46,1700.0,736.29,736.64,735.93,736.46,1700.0
2017-02-13 15:30:00,736.59,736.63,736.31,736.4,700.0,736.59,736.63,736.31,736.4,700.0
2017-02-13 15:35:00,736.35,736.77,736.0,736.0,2877.0,736.35,736.77,736.0,736.0,2877.0
2017-02-13 15:40:00,736.41,736.59,735.75,736.3,3680.0,736.41,736.59,735.75,736.3,3680.0
2017-02-13 15:45:00,736.54,736.54,736.06,736.32,1600.0,736.54,736.54,736.06,736.32,1600.0
2017-02-13 15:50:00,736.41,736.66,735.96,736.09,3985.0,736.41,736.66,735.96,736.09,3985.0
2017-02-13 15:55:00,735.92,736.67,735.75,735.82,9892.0,735.92,736.67,735.75,735.82,9892.0
2017-02-14 09:30:00,735.0,736.88,735.0,736.88,1742.0,735.0,736.88,735.0,736.88,1742.0
2017-02-14 09:35:00,737.07,738.73,737.06,737.71,1300.0,737.07,738.73,737.06,737.71,1300.0
2017-02-14 09:40:00,737.56,737.81,735.82,735.97,3000.0,737.56,737.81,735.82,735.97,3000.0
2017-02-14 09:45:00,737.17,739.38,736.46,736.46,1100.0,737.17,739.38,736.46,736.46,1100.0
2017-02-14 09:50:00,737.2,738.26,737.2,738.25,300.0,737.2,738.26,737.2,738.25,300.0
2017-02-14 09:55:00,738.23,738.88,737.67,738.23,2100.0,738.23,738.88,737.67,738.23,2100.0
2017-02-14 10:00:00,738.89,738.89,737.74,737.74,300.0,738.89,738.89,737.74,737.74,300.0
2017-02-14 10:05:00,738.36,738.36,737.83,737.83,806.0,738.36,738.36,737.83,737.83,806.0
2017-02-14 10:10:00,738.22,738.6,737.9,738.02,900.0,738.22,738.6,737.9,738.02,900.0
2017-02-14 10:15:00,738.38,738.61,736.78,736.83,5115.0,738.38,738.61,736.78,736.83,5115.0
2017-02-14 10:20:00,737.26,737.26,737.02,737.02,700.0,737.26,737.26,737.02,737.02,700.0
2017-02-14 10:25:00,737.51,738.33,737.17,737.89,4500.0,737.51,738.33,737.17,737.89,4500.0
2017-02-14 10:30:00,737.98,738.76,737.89,737.98,1000.0,737.98,738.76,737.89,737.98,1000.0
2017-02-14 10:35:00,738.35,738.39,738.34,738.35,400.0,738.35,738.39,738.34,738.35,400.0
2017-02-14 10:40:00,738.38,738.38,736.44,736.75,2395.0,738.38,738.38,736.44,736.75,2395.0
2017-02-14 10:45:00,736.74,736.74,736.31,736.34,1000.0,736.74,736.74,736.31,736.34,1000.0
2017-02-14 10:50:00,736.58,736.77,736.39,736.77,800.0,736.58,736.77,736.39,736.77,800.0
2017-02-14 10:55:00,736.38,736.38,736.38,736.38,100.0,736.38,736.38,736.38,736.38,100.0
2017-02-14 11:00:00,736.77,736.77,736.4,736.76,600.0,736.77,736.77,736.4,736.76,600.0
2017-02-14 11:05:00,736.39,736.9,736.38,736.47,600.0,736.39,736.9,736.38,736.47,600.0
2017-02-14 11:10:00,736.75,737.11,736.43,736.79,1500.0,736.75,737.11,736.43,736.79,1500.0
2017-02-14 11:15:00,736.8,736.83,736.48,736.83,1200.0,736.8,736.83,736.48,736.83,1200.0
2017-02-14 11:20:00,736.83,737.2,736.01,736.01,5198.0,736.83,737.2,736.01,736.01,5198.0
2017-02-14 11:25:00,736.2,736.52,735.88,736.2,442.0,736.2,736.52,735.88,736.2,442.0
2017-02-14 11:30:00,736.19,736.19,735.9,735.9,500.0,736.19,736.19,735.9,735.9,500.0
2017-02-14 11:35:00,736.31,736.62,736.22,736.59,1900.0,736.31,736.62,736.22,736.59,1900.0
2017-02-14 11:40:00,736.44,736.63,736.23,736.61,1535.0,736.44,736.63,736.23,736.61,1535.0
2017-02-14 11:45:00,736.63,737.57,736.63,737.17,2887.0,736.63,737.57,736.63,737.17,2887.0
2017-02-14 11:50:00,737.17,737.17,736.74,736.74,500.0,737.17,737.17,736.74,736.74,500.0
2017-02-14 11:55:00,737.2,737.56,736.92,737.13,1500.0,737.2,737.56,736.92,737.13,1500.0
2017-02-14 12:00:00,737.58,737.58,737.26,737.26,300.0,737.58,737.58,737.26,737.26,300.0
2017-02-14 12:05:00,737.64,737.65,737.22,737.22,1200.0,737.64,737.65,737.22,737.22,1200.0
2017-02-14 12:10:00,736.7,736.7,736.7,736.7,100.0,736.7,736.7,736.7,736.7,100.0
2017-02-14 12:15:00,736.75,736.82,736.69,736.82,500.0,736.75,736.82,736.69,736.82,500.0
2017-02-14 12:20:00,736.54,737.25,736.54,737.19,1773.0,736.54,737.25,736.54,737.19,1773.0
2017-02-14 12:25:00,736.96,737.3,736.96,737.29,777.0,736.96,737.3,736.96,737.29,777.0
2017-02-14 12:30:00,736.86,737.04,736.62,737.04,1493.0,736.86,737.04,736.62,737.04,1493.0
2017-02-14 12:35:00,737.04,737.05,736.83,736.83,300.0,737.04,737.05,736.83,736.83,300.0
2017-02-14 12:40:00,736.81,736.81,736.19,736.19,1200.0,736.81,736.81,736.19,736.19,1200.0
2017-02-14 12:45:00,736.12,736.12,734.7,734.96,2008.0,736.12,736.12,734.7,734.96,2008.0
2017-02-14 12:50:00,735.94,735.94,735.05,735.44,800.0,735.94,735.94,735.05,735.44,800.0
2017-02-14 12:55:00,735.51,735.58,735.27,735.32,1500.0,735.51,735.58,735.27,735.32,1500.0
2017-02-14 13:00:00,735.59,735.85,735.43,735.44,2100.0,735.59,735.85,735.43,735.44,2100.0
2017-02-14 13:05:00,735.33,736.16,735.33,735.62,4406.0,735.33,736.16,735.33,735.62,4406.0
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 13:15:00,734.24,734.24,734.24,734.24,0.0,734.24,734.24,734.24,734.24,0.0
2017-02-14 13:20:00,734.94,734.94,734.67,734.67,400.0,734.94,734.94,734.67,734.67,400.0
2017-02-14 13:25:00,735.25,735.43,734.95,734.97,1200.0,735.25,735.43,734.95,734.97,1200.0
2017-02-14 13:30:00,734.75,735.2,734.75,734.93,1300.0,734.75,735.2,734.75,734.93,1300.0
2017-02-14 13:35:00,735.13,735.27,734.79,735.21,2300.0,735.13,735.27,734.79,735.21,2300.0
2017-02-14 13:40:00,735.16,735.29,734.41,734.45,3197.0,735.16,735.29,734.41,734.45,3197.0
2017-02-14 13:45:00,734.38,734.53,733.86,733.9,6000.0,734.38,734.53,733.86,733.9,6000.0
2017-02-14 13:50:00,733.94,733.94,732.89,732.89,500.0,733.94,733.94,732.89,732.89,500.0
2017-02-14 13:55:00,733.2,733.24,732.9,732.92,700.0,733.2,733.24,732.9,732.92,700.0
2017-02-14 14:00:00,732.93,733.54,732.22,732.22,600.0,732.93,733.54,732.22,732.22,600.0
2017-02-14 14:05:00,732.58,734.32,732.57,733.25,2155.0,732.58,734.32,732.57,733.25,2155.0
2017-02-14 14:10:00,733.88,734.13,733.59,733.61,400.0,733.88,734.13,733.59,733.61,400.0
2017-02-14 14:15:00,733.89,734.71,733.89,734.33,900.0,733.89,734.71,733.89,734.33,900.0
2017-02-14 14:20:00,734.33,734.64,734.03,734.5,1883.0,734.33,734.64,734.03,734.5,1883.0
2017-02-14 14:25:00,734.31,734.31,733.5,733.54,1600.0,734.31,734.31,733.5,733.54,1600.0
2017-02-14 14:30:00,733.53,733.58,733.18,733.19,400.0,733.53,733.58,733.18,733.19,400.0
2017-02-14 14:35:00,733.24,733.5,732.15,732.15,6097.0,733.24,733.5,732.15,732.15,6097.0
2017-02-14 14:40:00,732.4,732.98,732.18,732.18,1100.0,732.4,732.98,732.18,732.18,1100.0
2017-02-14 14:45:00,732.64,733.04,732.09,732.1,1800.0,732.64,733.04,732.09,732.1,1800.0
2017-02-14 14:50:00,732.51,733.02,732.49,732.49,1700.0,732.51,733.02,732.49,732.49,1700.0
2017-02-14 14:55:00,732.49,732.77,732.2,732.47,3300.0,732.49,732.77,732.2,732.47,3300.0
2017-02-14 15:00:00,732.5,733.34,732.38,733.32,3588.0,732.5,733.34,732.38,733.32,3588.0
2017-02-14 15:05:00,733.34,734.32,732.65,733.0,2147.0,733.34,734.32,732.65,733.0,2147.0
2017-02-14 15:10:00,733.11,733.72,733.05,733.32,2311.0,733.11,733.72,733.05,733.32,2311.0
2017-02-14 15:15:00,733.41,734.04,733.13,733.62,3957.0,733.41,734.04,733.13,733.62,3957.0
2017-02-14 15:20:00,733.95,733.95,733.43,733.44,910.0,733.95,733.95,733.43,733.44,910.0
2017-02-14 15:25:00,733.47,734.0,733.42,733.69,17400.0,733.47,734.0,733.42,733.69,17400.0
2017-02-14 15:30:00,733.86,734.39,733.74,734.3,8231.0,733.86,734.39,733.74,734.3,8231.0
2017-02-14 15:35:00,734.2,734.76,734.19,734.33,4355.0,734.2,734.76,734.19,734.33,4355.0
2017-02-14 15:40:00,734.43,734.84,734.0,734.05,5256.0,734.43,734.84,734.0,734.05,5256.0
2017-02-14 15:45:00,734.55,734.96,734.12,734.71,4611.0,734.55,734.96,734.12,734.71,4611.0
2017-02-14 15:50:00,734.73,735.15,734.28,734.95,8005.0,734.73,735.15,734.28,734.95,8005.0
2017-02-14 15:55:00,734.72,735.82,734.42,735.72,18796.0,734.72,735.82,734.42,735.72,18796.0
2017-02-15 09:30:00,735.0,735.56,734.14,735.56,2987.0,735.0,735.56,734.14,735.56,2987.0
2017-02-15 09:35:00,735.04,735.62,735.04,735.62,500.0,735.04,735.62,735.04,735.62,500.0
2017-02-15 09:40:00,735.68,736.56,735.22,735.38,1900.0,735.68,736.56,735.22,735.38,1900.0
2017-02-15 09:45:00,735.37,736.45,734.68,736.45,1100.0,735.37,736.45,734.68,736.45,1100.0
2017-02-15 09:50:00,735.75,735.75,735.49,735.49,866.0,735.75,735.75,735.49,735.49,866.0
2017-02-15 09:55:00,735.78,735.79,734.66,734.66,5500.0,735.78,735.79,734.66,734.66,5500.0
2017-02-15 10:00:00,735.88,736.93,735.88,736.67,1600.0,735.88,736.93,735.88,736.67,1600.0
2017-02-15 10:05:00,736.09,736.8,736.09,736.8,1400.0,736.09,736.8,736.09,736.8,1400.0
2017-02-15 10:10:00,736.78,738.22,736.28,737.76,1400.0,736.78,738.22,736.28,737.76,1400.0
2017-02-15 10:15:00,737.66,739.45,737.66,738.59,3400.0,737.66,739.45,737.66,738.59,3400.0
2017-02-15 10:20:00,738.97,738.97,738.96,738.97,219.0,738.97,738.97,738.96,738.97,219.0
2017-02-15 10:25:00,738.65,738.82,738.42,738.42,1900.0,738.65,738.82,738.42,738.42,1900.0
2017-02-15 10:30:00,738.31,738.88,738.13,738.65,2199.0,738.31,738.88,738.13,738.65,2199.0
2017-02-15 10:35:00,738.08,738.09,738.02,738.02,1000.0,738.08,738.09,738.02,738.02,1000.0
2017-02-15 10:40:00,738.39,738.81,738.39,738.81,1000.0,738.39,738.81,738.39,738.81,1000.0
2017-02-15 10:45:00,738.54,739.03,738.16,738.67,2300.0,738.54,739.03,738.16,738.67,2300.0
2017-02-15 10:50:00,738.38,738.38,737.42,737.42,1000.0,738.38,738.38,737.42,737.42,1000.0
2017-02-15 10:55:00,738.43,738.43,737.79,738.0,500.0,738.43,738.43,737.79,738.0,500.0
2017-02-15 11:00:00,738.0,738.22,737.7,738.18,1900.0,738.0,738.22,737.7,738.18,1900.0
2017-02-15 11:05:00,738.05,739.47,737.79,738.87,6827.0,738.05,739.47,737.79,738.87,6827.0
2017-02-15 11:10:00,738.88,739.41,738.87,739.39,1000.0,738.88,739.41,738.87,739.39,1000.0
2017-02-15 11:15:00,739.38,739.38,738.84,738.98,1100.0,739.38,739.38,738.84,738.98,1100.0
2017-02-15 11:20:00,739.3,740.29,739.3,740.29,800.0,739.3,740.29,739.3,740.29,800.0
2017-02-15 11:25:00,740.25,740.66,739.8,740.32,1500.0,740.25,740.66,739.8,740.32,1500.0
2017-02-15 11:30:00,740.54,740.63,739.45,739.57,3111.0,740.54,740.63,739.45,739.57,3111.0
2017-02-15 11:35:00,739.22,739.22,738.01,738.04,1611.0,739.22,739.22,738.01,738.04,1611.0
2017-02-15 11:40:00,738.66,738.97,738.28,738.61,2632.0,738.66,738.97,738.28,738.61,2632.0
2017-02-15 11:45:00,738.97,739.58,738.21,739.43,8376.0,738.97,739.58,738.21,739.43,8376.0
2017-02-15 11:50:00,739.44,739.44,738.57,739.2,1800.0,739.44,739.44,738.57,739.2,1800.0
2017-02-15 11:55:00,739.33,740.0,739.33,739.51,1048.0,739.33,740.0,739.33,739.51,1048.0
2017-02-15 12:00:00,739.47,739.47,739.02,739.02,300.0,739.47,739.47,739.02,739.02,300.0
2017-02-15 12:05:00,739.44,739.47,738.02,738.02,1100.0,739.44,739.47,738.02,738.02,1100.0
2017-02-15 12:10:00,738.56,738.75,738.56,738.58,500.0,738.56,738.75,738.56,738.58,500.0
2017-02-15 12:15:00,738.86,738.86,738.25,738.8,1700.0,738.86,738.86,738.25,738.8,1700.0
2017-02-15 12:20:00,738.92,738.92,738.92,738.92,100.0,738.92,738.92,738.92,738.92,100.0
2017-02-15 12:25:00,738.71,738.91,738.36,738.91,2421.0,738.71,738.91,738.36,738.91,2421.0
2017-02-15 12:30:00,739.0,739.0,738.05,738.19,5932.0,739.0,739.0,738.05,738.19,5932.0
2017-02-15 12:35:00,738.4,738.82,738.36,738.71,3896.0,738.4,738.82,738.36,738.71,3896.0
2017-02-15 12:40:00,738.23,738.68,738.23,738.42,1200.0,738.23,738.68,738.23,738.42,1200.0
2017-02-15 12:45:00,738.09,738.4,737.98,738.17,1200.0,738.09,738.4,737.98,738.17,1200.0
2017-02-15 12:50:00,739.03,739.63,739.0,739.63,2200.0,739.03,739.63,739.0,739.63,2200.0
2017-02-15 12:55:00,739.45,739.46,739.28,739.28,400.0,739.45,739.46,739.28,739.28,400.0
2017-02-15 13:00:00,739.03,739.03,738.47,738.47,200.0,739.03,739.03,738.47,738.47,200.0
2017-02-15 13:05:00,739.0,739.06,738.67,738.83,700.0,739.0,739.06,738.67,738.83,700.0
2017-02-15 13:10:00,738.81,739.5,738.24,738.49,4977.0,738.81,739.5,738.24,738.49,4977.0
2017-02-15 13:15:00,738.48,739.0,738.4,738.8,1611.0,738.48,739.0,738.4,738.8,1611.0
2017-02-15 13:20:00,738.48,738.48,738.11,738.36,400.0,738.48,738.48,738.11,738.36,400.0
2017-02-15 13:25:00,738.57,738.57,738.57,738.57,100.0,738.57,738.57,738.57,738.57,100.0
2017-02-15 13:30:00,738.9,739.27,738.6,739.27,500.0,738.9,739.27,738.6,739.27,500.0
2017-02-15 13:35:00,739.22,739.41,738.94,738.99,1000.0,739.22,739.41,738.94,738.99,1000.0
2017-02-15 13:40:00,739.12,739.71,739.11,739.36,3632.0,739.12,739.71,739.11,739.36,3632.0
2017-02-15 13:45:00,739.36,739.47,739.1,739.41,3257.0,739.36,739.47,739.1,739.41,3257.0
2017-02-15 13:50:00,739.35,739.49,739.34,739.39,500.0,739.35,739.49,739.34,739.39,500.0
2017-02-15 13:55:00,739.55,739.62,739.55,739.58,600.0,739.55,739.62,739.55,739.58,600.0
2017-02-15 14:00:00,739.6,740.37,739.6,740.21,1500.0,739.6,740.37,739.6,740.21,1500.0
2017-02-15 14:05:00,740.25,740.48,740.2,740.21,1300.0,740.25,740.48,740.2,740.21,1300.0
2017-02-15 14:10:00,740.11,740.49,739.96,740.49,700.0,740.11,740.49,739.96,740.49,700.0
2017-02-15 14:15:00,740.34,740.49,739.9,740.49,2100.0,740.34,740.49,739.9,740.49,2100.0
2017-02-15 14:20:00,740.46,740.46,740.35,740.35,200.0,740.46,740.46,740.35,740.35,200.0
2017-02-15 14:25:00,740.09,740.29,739.89,740.05,800.0,740.09,740.29,739.89,740.05,800.0
2017-02-15 14:30:00,740.25,740.25,740.05,740.05,205.0,740.25,740.25,740.05,740.05,205.0
2017-02-15 14:35:00,740.03,740.19,739.85,740.01,3520.0,740.03,740.19,739.85,740.01,3520.0
2017-02-15 14:40:00,740.1,740.29,739.83,740.29,1000.0,740.1,740.29,739.83,740.29,1000.0
2017-02-15 14:45:00,740.09,740.09,739.89,739.89,800.0,740.09,740.09,739.89,739.89,800.0
2017-02-15 14:50:00,739.51,740.0,739.51,739.99,600.0,739.51,740.0,739.51,739.99,600.0
2017-02-15 14:55:00,740.05,740.34,740.03,740.34,1500.0,740.05,740.34,740.03,740.34,1500.0
2017-02-15 15:00:00,740.11,740.5,740.11,740.37,888.0,740.11,740.5,740.11,740.37,888.0
2017-02-15 15:05:00,740.36,740.79,740.2,740.36,1467.0,740.36,740.79,740.2,740.36,1467.0
2017-02-15 15:10:00,740.89,741.22,740.49,740.76,1000.0,740.89,741.22,740.49,740.76,1000.0
2017-02-15 15:15:00,741.32,741.36,740.84,741.23,1900.0,741.32,741.36,740.84,741.23,1900.0
2017-02-15 15:20:00,741.34,741.35,741.09,741.2,600.0,741.34,741.35,741.09,741.2,600.0
2017-02-15 15:25:00,740.88,741.05,740.35,740.47,2400.0,740.88,741.05,740.35,740.47,2400.0
2017-02-15 15:30:00,740.58,740.58,740.14,740.16,800.0,740.58,740.58,740.14,740.16,800.0
2017-02-15 15:35:00,740.43,740.44,739.3,739.36,3675.0,740.43,740.44,739.3,739.36,3675.0
2017-02-15 15:40:00,739.26,739.46,738.75,739.33,1300.0,739.26,739.46,738.75,739.33,1300.0
2017-02-15 15:45:00,739.16,739.42,739.12,739.23,3796.0,739.16,739.42,739.12,739.23,3796.0
2017-02-15 15:50:00,739.39,739.39,738.7,738.73,10842.0,739.39,739.39,738.7,738.73,10842.0
2017-02-15 15:55:00,738.67,739.5,738.6,739.24,7910.0,738.67,739.5,738.6,739.24,7910.0
2017-02-16 09:30:00,743.19,744.89,743.0,743.3,3758.0,743.19,744.89,743.0,743.3,3758.0
2017-02-16 09:35:00,743.99,744.0,743.12,743.16,1800.0,743.99,744.0,743.12,743.16,1800.0
2017-02-16 09:40:00,743.16,744.5,741.18,741.73,4339.0,743.16,744.5,741.18,741.73,4339.0
2017-02-16 09:45:00,741.06,741.06,741.06,741.06,100.0,741.06,741.06,741.06,741.06,100.0
2017-02-16 09:50:00,739.54,739.88,738.16,738.16,1400.0,739.54,739.88,738.16,738.16,1400.0
2017-02-16 09:55:00,738.67,739.49,738.0,738.0,2757.0,738.67,739.49,738.0,738.0,2757.0
2017-02-16 10:00:00,738.01,738.28,736.95,737.18,3683.0,738.01,738.28,736.95,737.18,3683.0
2017-02-16 10:05:00,737.21,738.94,737.16,737.41,4181.0,737.21,738.94,737.16,737.41,4181.0
2017-02-16 10:10:00,737.53,737.73,735.57,735.58,2712.0,737.53,737.73,735.57,735.58,2712.0
2017-02-16 10:15:00,736.0,736.12,734.75,735.09,2000.0,736.0,736.12,734.75,735.09,2000.0
2017-02-16 10:20:00,735.14,736.62,735.14,735.84,1502.0,735.14,736.62,735.14,735.84,1502.0
2017-02-16 10:25:00,735.84,736.16,734.39,734.39,2723.0,735.84,736.16,734.39,734.39,2723.0
2017-02-16 10:30:00,734.97,735.19,734.41,734.97,4600.0,734.97,735.19,734.41,734.97,4600.0
2017-02-16 10:35:00,735.13,735.21,734.01,734.01,2900.0,735.13,735.21,734.01,734.01,2900.0
2017-02-16 10:40:00,734.4,734.53,734.4,734.53,200.0,734.4,734.53,734.4,734.53,200.0
2017-02-16 10:45:00,735.0,735.43,734.0,735.43,2800.0,735.0,735.43,734.0,735.43,2800.0
2017-02-16 10:50:00,734.81,736.44,734.81,736.25,1700.0,734.81,736.44,734.81,736.25,1700.0
2017-02-16 10:55:00,736.19,736.82,736.0,736.82,2325.0,736.19,736.82,736.0,736.82,2325.0
2017-02-16 11:00:00,736.32,736.78,735.96,735.96,2737.0,736.32,736.78,735.96,735.96,2737.0
2017-02-16 11:05:00,736.05,736.06,735.0,735.0,1639.0,736.05,736.06,735.0,735.0,1639.0
2017-02-16 11:10:00,735.14,735.15,734.41,734.41,300.0,735.14,735.15,734.41,734.41,300.0
2017-02-16 11:15:00,734.99,734.99,733.8,734.79,3400.0,734.99,734.99,733.8,734.79,3400.0
2017-02-16 11:20:00,735.0,735.47,734.75,735.05,2400.0,735.0,735.47,734.75,735.05,2400.0
2017-02-16 11:25:00,735.01,736.2,734.89,736.2,1642.0,735.01,736.2,734.89,736.2,1642.0
2017-02-16 11:30:00,735.71,737.24,735.71,736.8,1400.0,735.71,737.24,735.71,736.8,1400.0
2017-02-16 11:35:00,737.52,737.62,736.9,737.5,6385.0,737.52,737.62,736.9,737.5,6385.0
2017-02-16 11:40:00,737.11,737.66,736.99,736.99,800.0,737.11,737.66,736.99,736.99,800.0
2017-02-16 11:45:00,737.44,737.44,736.31,736.84,1500.0,737.44,737.44,736.31,736.84,1500.0
2017-02-16 11:50:00,737.21,737.27,736.54,736.99,1500.0,737.21,737.27,736.54,736.99,1500.0
2017-02-16 11:55:00,736.36,737.49,736.36,736.97,4609.0,736.36,737.49,736.36,736.97,4609.0
2017-02-16 12:00:00,736.9,736.98,735.55,735.55,1300.0,736.9,736.98,735.55,735.55,1300.0
2017-02-16 12:05:00,735.07,735.64,735.0,735.0,800.0,735.07,735.64,735.0,735.0,800.0
2017-02-16 12:10:00,735.0,735.06,734.67,734.67,2400.0,735.0,735.06,734.67,734.67,2400.0
2017-02-16 12:15:00,734.96,735.01,734.94,734.96,820.0,734.96,735.01,734.94,734.96,820.0
2017-02-16 12:20:00,735.39,735.4,735.0,735.27,600.0,735.39,735.4,735.0,735.27,600.0
2017-02-16 12:25:00,734.87,735.05,734.01,734.01,1940.0,734.87,735.05,734.01,734.01,1940.0
2017-02-16 12:30:00,734.96,734.97,734.96,734.97,300.0,734.96,734.97,734.96,734.97,300.0
2017-02-16 12:35:00,734.55,734.89,734.43,734.89,1200.0,734.55,734.89,734.43,734.89,1200.0
2017-02-16 12:40:00,734.88,735.41,734.88,735.34,2100.0,734.88,735.41,734.88,735.34,2100.0
2017-02-16 12:45:00,735.01,735.96,735.01,735.66,2400.0,735.01,735.96,735.01,735.66,2400.0
2017-02-16 12:50:00,735.57,736.22,734.6,734.9,6200.0,735.57,736.22,734.6,734.9,6200.0
2017-02-16 12:55:00,735.79,735.91,734.66,735.46,5108.0,735.79,735.91,734.66,735.46,5108.0
2017-02-16 13:00:00,735.48,735.72,734.5,734.96,3598.0,735.48,735.72,734.5,734.96,3598.0
2017-02-16 13:05:00,734.93,736.01,734.56,735.94,2116.0,734.93,736.01,734.56,735.94,2116.0
2017-02-16 13:10:00,735.72,736.39,735.72,735.98,2450.0,735.72,736.39,735.72,735.98,2450.0
2017-02-16 13:15:00,736.2,737.22,736.2,737.0,5000.0,736.2,737.22,736.2,737.0,5000.0
2017-02-16 13:20:00,737.09,737.2,735.72,736.0,3600.0,737.09,737.2,735.72,736.0,3600.0
2017-02-16 13:25:00,735.43,736.44,735.42,736.44,1205.0,735.43,736.44,735.42,736.44,1205.0
2017-02-16 13:30:00,735.78,736.2,735.63,736.2,1502.0,735.78,736.2,735.63,736.2,1502.0
2017-02-16 13:35:00,736.29,736.45,735.77,735.77,1400.0,736.29,736.45,735.77,735.77,1400.0
2017-02-16 13:40:00,736.15,736.68,736.0,736.63,2000.0,736.15,736.68,736.0,736.63,2000.0
2017-02-16 13:45:00,736.82,737.12,736.82,737.07,500.0,736.82,737.12,736.82,737.07,500.0
2017-02-16 13:50:00,736.71,736.71,736.23,736.24,400.0,736.71,736.71,736.23,736.24,400.0
2017-02-16 13:55:00,736.74,736.74,735.89,735.89,700.0,736.74,736.74,735.89,735.89,700.0
2017-02-16 14:00:00,735.88,736.75,735.87,736.37,1300.0,735.88,736.75,735.87,736.37,1300.0
2017-02-16 14:05:00,736.1,737.18,736.09,737.18,2558.0,736.1,737.18,736.09,737.18,2558.0
2017-02-16 14:10:00,737.12,737.18,737.0,737.18,1000.0,737.12,737.18,737.0,737.18,1000.0
2017-02-16 14:15:00,736.66,736.92,736.34,736.89,1000.0,736.66,736.92,736.34,736.89,1000.0
2017-02-16 14:20:00,736.44,737.22,736.44,737.21,900.0,736.44,737.22,736.44,737.21,900.0
2017-02-16 14:25:00,737.25,737.25,736.95,737.01,600.0,737.25,737.25,736.95,737.01,600.0
2017-02-16 14:30:00,737.07,737.23,736.99,737.23,800.0,737.07,737.23,736.99,737.23,800.0
2017-02-16 14:35:00,736.63,736.64,736.12,736.12,1550.0,736.63,736.64,736.12,736.12,1550.0
2017-02-16 14:40:00,735.95,737.13,735.95,736.41,600.0,735.95,737.13,735.95,736.41,600.0
2017-02-16 14:45:00,736.49,737.43,736.06,736.06,1327.0,736.49,737.43,736.06,736.06,1327.0
2017-02-16 14:50:00,736.01,736.78,736.01,736.03,2000.0,736.01,736.78,736.01,736.03,2000.0
2017-02-16 14:55:00,736.5,736.51,736.05,736.23,2078.0,736.5,736.51,736.05,736.23,2078.0
2017-02-16 15:00:00,736.4,736.45,736.02,736.43,3725.0,736.4,736.45,736.02,736.43,3725.0
2017-02-16 15:05:00,736.43,736.5,736.43,736.49,1727.0,736.43,736.5,736.43,736.49,1727.0
2017-02-16 15:10:00,736.49,736.72,736.27,736.5,2500.0,736.49,736.72,736.27,736.5,2500.0
2017-02-16 15:15:00,736.5,737.11,736.5,736.79,1532.0,736.5,737.11,736.5,736.79,1532.0
2017-02-16 15:20:00,736.55,737.05,736.18,736.9,3902.0,736.55,737.05,736.18,736.9,3902.0
2017-02-16 15:25:00,736.64,737.07,736.64,736.95,1200.0,736.64,737.07,736.64,736.95,1200.0
2017-02-16 15:30:00,736.86,737.48,736.75,737.15,7628.0,736.86,737.48,736.75,737.15,7628.0
2017-02-16 15:35:00,737.19,737.63,736.92,736.92,4411.0,737.19,737.63,736.92,736.92,4411.0
2017-02-16 15:40:00,737.09,737.44,737.09,737.4,1200.0,737.09,737.44,737.09,737.4,1200.0
2017-02-16 15:45:00,737.17,737.59,737.13,737.28,3607.0,737.17,737.59,737.13,737.28,3607.0
2017-02-16 15:50:00,736.99,737.5,736.85,736.98,4087.0,736.99,737.5,736.85,736.98,4087.0
2017-02-16 15:55:00,736.96,737.8,736.83,737.64,7505.0,736.96,737.8,736.83,737.64,7505.0
2017-02-17 09:30:00,737.66,737.66,735.05,736.37,7659.0,737.66,737.66,735.05,736.37,7659.0
2017-02-17 09:35:00,736.12,737.88,736.12,737.88,400.0,736.12,737.88,736.12,737.88,400.0
2017-02-17 09:40:00,736.97,737.06,734.13,734.13,1320.0,736.97,737.06,734.13,734.13,1320.0
2017-02-17 09:45:00,736.22,737.4,734.93,737.25,1916.0,736.22,737.4,734.93,737.25,1916.0
2017-02-17 09:50:00,737.25,737.25,737.25,737.25,0.0,737.25,737.25,737.25,737.25,0.0
2017-02-17 09:55:00,737.48,737.48,736.5,736.5,1200.0,737.48,737.48,736.5,736.5,1200.0
2017-02-17 10:00:00,736.54,736.91,736.54,736.91,200.0,736.54,736.91,736.54,736.91,200.0
2017-02-17 10:05:00,737.19,737.27,736.86,737.16,1900.0,737.19,737.27,736.86,737.16,1900.0
2017-02-17 10:10:00,736.96,737.05,736.55,737.05,689.0,736.96,737.05,736.55,737.05,689.0
2017-02-17 10:15:00,736.76,736.76,736.53,736.53,500.0,736.76,736.76,736.53,736.53,500.0
2017-02-17 10:20:00,737.03,737.03,736.5,736.5,200.0,737.03,737.03,736.5,736.5,200.0
2017-02-17 10:25:00,736.5,737.25,736.5,736.87,700.0,736.5,737.25,736.5,736.87,700.0
2017-02-17 10:30:00,736.92,737.39,736.72,737.29,1300.0,736.92,737.39,736.72,737.29,1300.0
2017-02-17 10:35:00,737.1,737.36,736.9,737.36,400.0,737.1,737.36,736.9,737.36,400.0
2017-02-17 10:40:00,736.9,737.0,736.57,737.0,800.0,736.9,737.0,736.57,737.0,800.0
2017-02-17 10:45:00,736.77,737.03,736.58,737.03,905.0,736.77,737.03,736.58,737.03,905.0
2017-02-17 10:50:00,736.66,737.55,736.66,737.3,800.0,736.66,737.55,736.66,737.3,800.0
2017-02-17 10:55:00,737.12,737.79,737.12,737.56,800.0,737.12,737.79,737.12,737.56,800.0
2017-02-17 11:00:00,737.34,738.12,737.32,737.93,2200.0,737.34,738.12,737.32,737.93,2200.0
2017-02-17 11:05:00,738.18,738.22,737.6,737.62,2400.0,738.18,738.22,737.6,737.62,2400.0
2017-02-17 11:10:00,737.54,737.88,736.46,736.82,1300.0,737.54,737.88,736.46,736.82,1300.0
2017-02-17 11:15:00,736.8,737.68,736.8,737.28,1400.0,736.8,737.68,736.8,737.28,1400.0
2017-02-17 11:20:00,737.39,737.39,736.78,737.36,900.0,737.39,737.39,736.78,737.36,900.0
2017-02-17 11:25:00,736.71,737.86,736.7,737.86,1565.0,736.71,737.86,736.7,737.86,1565.0
2017-02-17 11:30:00,737.5,739.07,737.5,738.55,1600.0,737.5,739.07,737.5,738.55,1600.0
2017-02-17 11:35:00,738.53,738.58,738.49,738.57,400.0,738.53,738.58,738.49,738.57,400.0
2017-02-17 11:40:00,738.8,739.95,738.8,739.78,3300.0,738.8,739.95,738.8,739.78,3300.0
2017-02-17 11:45:00,739.78,739.89,739.51,739.85,829.0,739.78,739.89,739.51,739.85,829.0
2017-02-17 11:50:00,739.67,740.21,739.45,740.2,4477.0,739.67,740.21,739.45,740.2,4477.0
2017-02-17 11:55:00,739.93,740.81,739.43,740.0,2200.0,739.93,740.81,739.43,740.0,2200.0
2017-02-17 12:00:00,739.98,740.57,739.4,740.22,3100.0,739.98,740.57,739.4,740.22,3100.0
2017-02-17 12:05:00,740.03,740.46,739.88,740.45,3100.0,740.03,740.46,739.88,740.45,3100.0
2017-02-17 12:10:00,740.45,741.27,740.12,741.0,3700.0,740.45,741.27,740.12,741.0,3700.0
2017-02-17 12:15:00,740.66,741.17,740.6,740.99,2300.0,740.66,741.17,740.6,740.99,2300.0
2017-02-17 12:20:00,741.13,741.13,740.43,740.95,1300.0,741.13,741.13,740.43,740.95,1300.0
2017-02-17 12:25:00,740.99,741.22,740.39,740.91,2803.0,740.99,741.22,740.39,740.91,2803.0
2017-02-17 12:30:00,740.96,741.78,740.96,741.55,2974.0,740.96,741.78,740.96,741.55,2974.0
2017-02-17 12:35:00,741.66,741.66,741.0,741.0,2506.0,741.66,741.66,741.0,741.0,2506.0
2017-02-17 12:40:00,741.22,741.22,740.83,740.93,623.0,741.22,741.22,740.83,740.93,623.0
2017-02-17 12:45:00,740.74,741.03,740.14,740.44,2220.0,740.74,741.03,740.14,740.44,2220.0
2017-02-17 12:50:00,740.26,740.5,740.26,740.29,400.0,740.26,740.5,740.26,740.29,400.0
2017-02-17 12:55:00,740.21,740.21,739.79,740.05,910.0,740.21,740.21,739.79,740.05,910.0
2017-02-17 13:00:00,739.66,739.66,739.5,739.5,200.0,739.66,739.66,739.5,739.5,200.0
2017-02-17 13:05:00,739.37,739.46,737.85,737.85,5674.0,739.37,739.46,737.85,737.85,5674.0
2017-02-17 13:10:00,738.18,738.41,738.18,738.2,1000.0,738.18,738.41,738.18,738.2,1000.0
2017-02-17 13:15:00,738.5,738.5,738.5,738.5,336.0,738.5,738.5,738.5,738.5,336.0
2017-02-17 13:20:00,738.57,738.58,738.57,738.57,621.0,738.57,738.58,738.57,738.57,621.0
2017-02-17 13:25:00,738.66,739.19,738.66,739.19,400.0,738.66,739.19,738.66,739.19,400.0
2017-02-17 13:30:00,739.33,739.57,739.32,739.57,900.0,739.33,739.57,739.32,739.57,900.0
2017-02-17 13:35:00,739.63,739.66,739.39,739.66,1100.0,739.63,739.66,739.39,739.66,1100.0
2017-02-17 13:40:00,739.8,739.8,738.96,738.96,1600.0,739.8,739.8,738.96,738.96,1600.0
2017-02-17 13:45:00,738.7,739.04,738.69,738.98,400.0,738.7,739.04,738.69,738.98,400.0
2017-02-17 13:50:00,739.03,739.03,738.56,738.76,4100.0,739.03,739.03,738.56,738.76,4100.0
2017-02-17 13:55:00,739.06,739.06,738.35,738.35,800.0,739.06,739.06,738.35,738.35,800.0
2017-02-17 14:00:00,738.93,739.01,738.44,738.44,600.0,738.93,739.01,738.44,738.44,600.0
2017-02-17 14:05:00,738.96,738.96,738.84,738.84,300.0,738.96,738.96,738.84,738.84,300.0
2017-02-17 14:10:00,738.66,738.8,738.59,738.59,400.0,738.66,738.8,738.59,738.59,400.0
2017-02-17 14:15:00,738.76,739.1,738.57,738.57,2500.0,738.76,739.1,738.57,738.57,2500.0
2017-02-17 14:20:00,738.95,739.29,738.82,739.22,900.0,738.95,739.29,738.82,739.22,900.0
2017-02-17 14:25:00,738.84,739.06,738.84,739.06,200.0,738.84,739.06,738.84,739.06,200.0
2017-02-17 14:30:00,739.04,739.3,738.95,739.03,2074.0,739.04,739.3,738.95,739.03,2074.0
2017-02-17 14:35:00,739.75,739.75,739.75,739.75,100.0,739.75,739.75,739.75,739.75,100.0
2017-02-17 14:40:00,739.7,739.78,739.55,739.76,1260.0,739.7,739.78,739.55,739.76,1260.0
2017-02-17 14:45:00,739.92,739.92,739.52,739.85,2000.0,739.92,739.92,739.52,739.85,2000.0
2017-02-17 14:50:00,739.83,739.83,739.23,739.55,1401.0,739.83,739.83,739.23,739.55,1401.0
2017-02-17 14:55:00,739.36,740.03,739.35,739.65,1169.0,739.36,740.03,739.35,739.65,1169.0
2017-02-17 15:00:00,739.64,739.97,739.32,739.81,1500.0,739.64,739.97,739.32,739.81,1500.0
2017-02-17 15:05:00,740.23,740.42,740.2,740.42,400.0,740.23,740.42,740.2,740.42,400.0
2017-02-17 15:10:00,740.3,740.3,740.18,740.19,500.0,740.3,740.3,740.18,740.19,500.0
2017-02-17 15:15:00,740.28,740.37,739.48,739.8,1357.0,740.28,740.37,739.48,739.8,1357.0
2017-02-17 15:20:00,739.88,739.98,739.53,739.54,5961.0,739.88,739.98,739.53,739.54,5961.0
2017-02-17 15:25:00,739.78,740.02,739.31,739.31,1944.0,739.78,740.02,739.31,739.31,1944.0
2017-02-17 15:30:00,739.31,739.97,739.2,739.97,2000.0,739.31,739.97,739.2,739.97,2000.0
2017-02-17 15:35:00,739.48,739.97,739.48,739.87,800.0,739.48,739.97,739.48,739.87,800.0
2017-02-17 15:40:00,739.82,740.0,739.43,739.84,2498.0,739.82,740.0,739.43,739.84,2498.0
2017-02-17 15:45:00,739.84,740.29,739.44,739.44,5538.0,739.84,740.29,739.44,739.44,5538.0
2017-02-17 15:50:00,739.62,739.99,739.48,739.59,5725.0,739.62,739.99,739.48,739.59,5725.0
2017-02-17 15:55:00,739.71,740.55,739.6,740.31,17082.0,739.71,740.55,739.6,740.31,17082.0
2017-02-21 09:30:00,745.0,745.0,742.51,744.04,2855.0,745.0,745.0,742.51,744.04,2855.0
2017-02-21 09:35:00,742.43,749.0,742.43,748.74,8912.0,742.43,749.0,742.43,748.74,8912.0
2017-02-21 09:40:00,749.0,749.99,748.0,748.0,4015.0,749.0,749.99,748.0,748.0,4015.0
2017-02-21 09:45:00,748.89,749.95,746.05,747.24,2400.0,748.89,749.95,746.05,747.24,2400.0
2017-02-21 09:50:00,746.47,747.11,745.85,746.0,2300.0,746.47,747.11,745.85,746.0,2300.0
2017-02-21 09:55:00,745.51,745.95,744.79,745.07,1800.0,745.51,745.95,744.79,745.07,1800.0
2017-02-21 10:00:00,744.4,745.51,744.4,745.43,3037.0,744.4,745.51,744.4,745.43,3037.0
2017-02-21 10:05:00,745.39,745.65,744.53,745.08,1900.0,745.39,745.65,744.53,745.08,1900.0
2017-02-21 10:10:00,744.62,745.55,744.55,745.53,1600.0,744.62,745.55,744.55,745.53,1600.0
2017-02-21 10:15:00,745.05,745.59,744.57,744.96,1300.0,745.05,745.59,744.57,744.96,1300.0
2017-02-21 10:20:00,744.63,744.64,743.28,743.61,3381.0,744.63,744.64,743.28,743.61,3381.0
2017-02-21 10:25:00,743.74,745.76,743.74,745.76,1600.0,743.74,745.76,743.74,745.76,1600.0
2017-02-21 10:30:00,745.32,745.34,743.5,743.5,1600.0,745.32,745.34,743.5,743.5,1600.0
2017-02-21 10:35:00,743.58,743.86,742.42,742.75,1115.0,743.58,743.86,742.42,742.75,1115.0
2017-02-21 10:40:00,742.61,743.33,742.51,742.51,1000.0,742.61,743.33,742.51,742.51,1000.0
2017-02-21 10:45:00,742.69,742.98,741.92,742.47,1971.0,742.69,742.98,741.92,742.47,1971.0
2017-02-21 10:50:00,742.68,743.77,742.38,743.77,7289.0,742.68,743.77,742.38,743.77,7289.0
2017-02-21 10:55:00,743.51,744.68,743.51,744.03,1407.0,743.51,744.68,743.51,744.03,1407.0
2017-02-21 11:00:00,743.86,744.19,743.37,743.37,1825.0,743.86,744.19,743.37,743.37,1825.0
2017-02-21 11:05:00,743.52,743.52,742.95,742.95,1130.0,743.52,743.52,742.95,742.95,1130.0
2017-02-21 11:10:00,742.96,743.56,742.38,743.41,3008.0,742.96,743.56,742.38,743.41,3008.0
2017-02-21 11:15:00,743.06,743.34,742.47,743.05,3017.0,743.06,743.34,742.47,743.05,3017.0
2017-02-21 11:20:00,743.42,743.58,741.74,741.74,1304.0,743.42,743.58,741.74,741.74,1304.0
2017-02-21 11:25:00,741.1,741.54,741.01,741.25,700.0,741.1,741.54,741.01,741.25,700.0
2017-02-21 11:30:00,741.05,741.43,740.19,740.19,4353.0,741.05,741.43,740.19,740.19,4353.0
2017-02-21 11:35:00,740.58,740.58,738.0,738.0,3800.0,740.58,740.58,738.0,738.0,3800.0
2017-02-21 11:40:00,738.01,739.1,738.01,738.94,2206.0,738.01,739.1,738.01,738.94,2206.0
2017-02-21 11:45:00,739.02,739.02,736.71,737.24,5200.0,739.02,739.02,736.71,737.24,5200.0
2017-02-21 11:50:00,737.28,738.64,737.24,738.6,2100.0,737.28,738.64,737.24,738.6,2100.0
2017-02-21 11:55:00,738.57,739.62,738.17,739.34,2500.0,738.57,739.62,738.17,739.34,2500.0
2017-02-21 12:00:00,739.38,740.57,739.34,740.32,2327.0,739.38,740.57,739.34,740.32,2327.0
2017-02-21 12:05:00,740.56,741.26,740.35,740.6,3444.0,740.56,741.26,740.35,740.6,3444.0
2017-02-21 12:10:00,740.34,740.34,739.66,740.16,2000.0,740.34,740.34,739.66,740.16,2000.0
2017-02-21 12:15:00,740.1,740.33,738.93,738.93,2606.0,740.1,740.33,738.93,738.93,2606.0
2017-02-21 12:20:00,738.95,739.41,738.52,738.52,2808.0,738.95,739.41,738.52,738.52,2808.0
2017-02-21 12:25:00,738.4,738.4,737.69,737.69,4907.0,738.4,738.4,737.69,737.69,4907.0
2017-02-21 12:30:00,737.7,738.82,737.7,738.8,1381.0,737.7,738.82,737.7,738.8,1381.0
2017-02-21 12:35:00,738.01,738.01,738.0,738.0,200.0,738.01,738.01,738.0,738.0,200.0
2017-02-21 12:40:00,738.37,739.33,737.95,739.33,1300.0,738.37,739.33,737.95,739.33,1300.0
2017-02-21 12:45:00,739.14,739.41,738.96,739.41,875.0,739.14,739.41,738.96,739.41,875.0
2017-02-21 12:50:00,739.52,739.52,738.74,738.74,200.0,739.52,739.52,738.74,738.74,200.0
2017-02-21 12:55:00,738.91,739.03,738.5,738.63,1900.0,738.91,739.03,738.5,738.63,1900.0
2017-02-21 13:00:00,738.7,738.7,738.3,738.53,700.0,738.7,738.7,738.3,738.53,700.0
2017-02-21 13:05:00,738.1,738.9,738.04,738.05,757.0,738.1,738.9,738.04,738.05,757.0
2017-02-21 13:10:00,738.0,739.97,737.94,739.97,1900.0,738.0,739.97,737.94,739.97,1900.0
2017-02-21 13:15:00,739.93,740.0,739.85,740.0,300.0,739.93,740.0,739.85,740.0,300.0
2017-02-21 13:20:00,740.91,740.91,739.9,740.32,3088.0,740.91,740.91,739.9,740.32,3088.0
2017-02-21 13:25:00,740.59,741.09,740.28,740.9,1639.0,740.59,741.09,740.28,740.9,1639.0
2017-02-21 13:30:00,740.52,741.18,739.94,740.01,2399.0,740.52,741.18,739.94,740.01,2399.0
2017-02-21 13:35:00,740.01,740.32,739.6,739.6,1001.0,740.01,740.32,739.6,739.6,1001.0
2017-02-21 13:40:00,739.38,740.08,739.28,740.08,1600.0,739.38,740.08,739.28,740.08,1600.0
2017-02-21 13:45:00,740.07,741.1,739.68,741.1,1699.0,740.07,741.1,739.68,741.1,1699.0
2017-02-21 13:50:00,741.01,741.43,740.5,740.88,1900.0,741.01,741.43,740.5,740.88,1900.0
2017-02-21 13:55:00,741.22,741.88,740.88,741.88,900.0,741.22,741.88,740.88,741.88,900.0
2017-02-21 14:00:00,741.15,741.56,740.7,741.14,800.0,741.15,741.56,740.7,741.14,800.0
2017-02-21 14:05:00,740.89,741.68,740.89,741.68,1845.0,740.89,741.68,740.89,741.68,1845.0
2017-02-21 14:10:00,741.62,743.02,741.39,742.67,7320.0,741.62,743.02,741.39,742.67,7320.0
2017-02-21 14:15:00,742.46,742.98,742.39,742.64,1600.0,742.46,742.98,742.39,742.64,1600.0
2017-02-21 14:20:00,742.97,743.18,742.54,742.63,3100.0,742.97,743.18,742.54,742.63,3100.0
2017-02-21 14:25:00,742.95,742.95,741.2,742.32,2607.0,742.95,742.95,741.2,742.32,2607.0
2017-02-21 14:30:00,742.07,742.07,741.36,742.0,1701.0,742.07,742.07,741.36,742.0,1701.0
2017-02-21 14:35:00,741.79,741.79,741.29,741.39,2249.0,741.79,741.79,741.29,741.39,2249.0
2017-02-21 14:40:00,741.42,742.99,741.2,742.03,5500.0,741.42,742.99,741.2,742.03,5500.0
2017-02-21 14:45:00,742.03,742.29,741.18,741.18,1100.0,742.03,742.29,741.18,741.18,1100.0
2017-02-21 14:50:00,741.16,742.03,741.11,742.03,4800.0,741.16,742.03,741.11,742.03,4800.0
2017-02-21 14:55:00,742.18,742.18,741.62,741.87,1400.0,742.18,742.18,741.62,741.87,1400.0
2017-02-21 15:00:00,741.57,742.08,741.52,742.03,1400.0,741.57,742.08,741.52,742.03,1400.0
2017-02-21 15:05:00,741.91,742.15,741.54,741.95,1563.0,741.91,742.15,741.54,741.95,1563.0
2017-02-21 15:10:00,741.72,742.01,741.49,741.91,2100.0,741.72,742.01,741.49,741.91,2100.0
2017-02-21 15:15:00,741.63,741.82,741.34,741.51,1500.0,741.63,741.82,741.34,741.51,1500.0
2017-02-21 15:20:00,741.65,741.65,741.05,741.34,1400.0,741.65,741.65,741.05,741.34,1400.0
2017-02-21 15:25:00,741.01,741.33,741.0,741.08,5244.0,741.01,741.33,741.0,741.08,5244.0
2017-02-21 15:30:00,741.01,741.33,740.96,741.3,4298.0,741.01,741.33,740.96,741.3,4298.0
2017-02-21 15:35:00,741.15,741.21,740.68,740.78,3419.0,741.15,741.21,740.68,740.78,3419.0
2017-02-21 15:40:00,740.97,741.06,740.26,740.26,2303.0,740.97,741.06,740.26,740.26,2303.0
2017-02-21 15:45:00,740.89,740.9,740.18,740.18,4400.0,740.89,740.9,740.18,740.18,4400.0
2017-02-21 15:50:00,740.18,740.57,740.1,740.36,4524.0,740.18,740.57,740.1,740.36,4524.0
2017-02-21 15:55:00,740.4,740.55,739.79,740.25,9723.0,740.4,740.55,739.79,740.25,9723.0
2017-02-22 09:30:00,743.44,744.91,740.16,743.0,1867.0,743.44,744.91,740.16,743.0,1867.0
2017-02-22 09:35:00,741.03,741.33,740.98,741.33,500.0,741.03,741.33,740.98,741.33,500.0
2017-02-22 09:40:00,739.45,740.51,737.41,737.41,1905.0,739.45,740.51,737.41,737.41,1905.0
2017-02-22 09:45:00,737.78,738.59,735.86,735.86,1300.0,737.78,738.59,735.86,735.86,1300.0
2017-02-22 09:50:00,735.78,737.19,735.53,736.73,2102.0,735.78,737.19,735.53,736.73,2102.0
2017-02-22 09:55:00,736.65,736.75,734.25,734.25,9155.0,736.65,736.75,734.25,734.25,9155.0
2017-02-22 10:00:00,734.67,736.3,734.67,735.65,7882.0,734.67,736.3,734.67,735.65,7882.0
2017-02-22 10:05:00,735.96,735.96,733.93,734.47,2060.0,735.96,735.96,733.93,734.47,2060.0
2017-02-22 10:10:00,734.78,735.13,734.14,734.14,4943.0,734.78,735.13,734.14,734.14,4943.0
2017-02-22 10:15:00,734.0,734.3,731.61,731.62,4000.0,734.0,734.3,731.61,731.62,4000.0
2017-02-22 10:20:00,732.33,732.36,731.22,731.99,4743.0,732.33,732.36,731.22,731.99,4743.0
2017-02-22 10:25:00,732.29,734.12,732.02,733.73,7786.0,732.29,734.12,732.02,733.73,7786.0
2017-02-22 10:30:00,733.57,734.73,732.81,732.89,4598.0,733.57,734.73,732.81,732.89,4598.0
2017-02-22 10:35:00,733.18,733.92,732.91,733.0,2300.0,733.18,733.92,732.91,733.0,2300.0
2017-02-22 10:40:00,732.85,733.22,732.64,733.22,338.0,732.85,733.22,732.64,733.22,338.0
2017-02-22 10:45:00,732.13,732.19,731.01,731.48,1250.0,732.13,732.19,731.01,731.48,1250.0
2017-02-22 10:50:00,732.06,733.0,731.05,733.0,3270.0,732.06,733.0,731.05,733.0,3270.0
2017-02-22 10:55:00,732.96,733.68,732.43,732.74,2180.0,732.96,733.68,732.43,732.74,2180.0
2017-02-22 11:00:00,732.79,735.34,732.79,735.3,2861.0,732.79,735.34,732.79,735.3,2861.0
2017-02-22 11:05:00,735.83,735.89,735.61,735.82,1900.0,735.83,735.89,735.61,735.82,1900.0
2017-02-22 11:10:00,735.52,736.96,735.31,736.96,2500.0,735.52,736.96,735.31,736.96,2500.0
2017-02-22 11:15:00,737.21,737.95,736.99,737.86,2400.0,737.21,737.95,736.99,737.86,2400.0
2017-02-22 11:20:00,737.79,737.79,737.09,737.1,1503.0,737.79,737.79,737.09,737.1,1503.0
2017-02-22 11:25:00,737.12,737.58,736.77,737.58,2000.0,737.12,737.58,736.77,737.58,2000.0
2017-02-22 11:30:00,737.45,737.45,736.44,736.45,1937.0,737.45,737.45,736.44,736.45,1937.0
2017-02-22 11:35:00,736.05,737.0,735.91,736.65,3115.0,736.05,737.0,735.91,736.65,3115.0
2017-02-22 11:40:00,736.68,737.12,736.47,736.95,1328.0,736.68,737.12,736.47,736.95,1328.0
2017-02-22 11:45:00,737.3,738.85,737.3,738.85,3000.0,737.3,738.85,737.3,738.85,3000.0
2017-02-22 11:50:00,739.16,739.43,738.99,739.17,1974.0,739.16,739.43,738.99,739.17,1974.0
2017-02-22 11:55:00,739.09,739.14,737.55,737.55,5100.0,739.09,739.14,737.55,737.55,5100.0
2017-02-22 12:00:00,737.21,738.38,737.21,737.47,3300.0,737.21,738.38,737.21,737.47,3300.0
2017-02-22 12:05:00,738.27,739.89,738.27,739.37,1500.0,738.27,739.89,738.27,739.37,1500.0
2017-02-22 12:10:00,738.91,739.18,738.7,739.0,2000.0,738.91,739.18,738.7,739.0,2000.0
2017-02-22 12:15:00,739.19,739.67,739.08,739.1,400.0,739.19,739.67,739.08,739.1,400.0
2017-02-22 12:20:00,739.16,739.47,739.04,739.16,1000.0,739.16,739.47,739.04,739.16,1000.0
2017-02-22 12:25:00,738.88,739.42,738.34,738.84,4102.0,738.88,739.42,738.34,738.84,4102.0
2017-02-22 12:30:00,738.31,738.87,738.15,738.71,2134.0,738.31,738.87,738.15,738.71,2134.0
2017-02-22 12:35:00,738.72,738.77,738.41,738.47,1682.0,738.72,738.77,738.41,738.47,1682.0
2017-02-22 12:40:00,738.42,738.65,738.21,738.21,3100.0,738.42,738.65,738.21,738.21,3100.0
2017-02-22 12:45:00,738.58,739.02,738.13,739.02,4396.0,738.58,739.02,738.13,739.02,4396.0
2017-02-22 12:50:00,738.66,738.67,738.66,738.66,351.0,738.66,738.67,738.66,738.66,351.0
2017-02-22 12:55:00,738.33,738.33,737.34,738.11,3607.0,738.33,738.33,737.34,738.11,3607.0
2017-02-22 13:00:00,737.66,737.66,737.65,737.65,300.0,737.66,737.66,737.65,737.65,300.0
2017-02-22 13:05:00,737.09,737.15,736.69,736.69,1400.0,737.09,737.15,736.69,736.69,1400.0
2017-02-22 13:10:00,736.51,737.06,736.5,736.64,2100.0,736.51,737.06,736.5,736.64,2100.0
2017-02-22 13:15:00,736.5,736.55,736.0,736.0,1100.0,736.5,736.55,736.0,736.0,1100.0
2017-02-22 13:20:00,736.31,736.31,736.0,736.1,1100.0,736.31,736.31,736.0,736.1,1100.0
2017-02-22 13:25:00,735.51,735.65,735.51,735.65,200.0,735.51,735.65,735.51,735.65,200.0
2017-02-22 13:30:00,735.47,735.82,735.39,735.43,600.0,735.47,735.82,735.39,735.43,600.0
2017-02-22 13:35:00,735.48,736.71,735.45,736.39,1539.0,735.48,736.71,735.45,736.39,1539.0
2017-02-22 13:40:00,736.96,736.96,736.63,736.75,800.0,736.96,736.96,736.63,736.75,800.0
2017-02-22 13:45:00,736.72,736.72,736.08,736.08,900.0,736.72,736.72,736.08,736.08,900.0
2017-02-22 13:50:00,735.95,736.38,735.95,736.36,2300.0,735.95,736.38,735.95,736.36,2300.0
2017-02-22 13:55:00,736.15,736.48,735.97,736.11,3600.0,736.15,736.48,735.97,736.11,3600.0
2017-02-22 14:00:00,736.4,736.45,735.85,735.85,3000.0,736.4,736.45,735.85,735.85,3000.0
2017-02-22 14:05:00,735.91,735.91,735.2,735.37,2322.0,735.91,735.91,735.2,735.37,2322.0
2017-02-22 14:10:00,735.55,735.96,735.08,735.45,1600.0,735.55,735.96,735.08,735.45,1600.0
2017-02-22 14:15:00,735.4,735.71,735.4,735.4,400.0,735.4,735.71,735.4,735.4,400.0
2017-02-22 14:20:00,735.68,735.68,735.15,735.15,900.0,735.68,735.68,735.15,735.15,900.0
2017-02-22 14:25:00,735.75,735.75,734.95,735.33,1134.0,735.75,735.75,734.95,735.33,1134.0
2017-02-22 14:30:00,735.54,735.71,735.33,735.6,3132.0,735.54,735.71,735.33,735.6,3132.0
2017-02-22 14:35:00,735.63,735.63,735.14,735.14,985.0,735.63,735.63,735.14,735.14,985.0
2017-02-22 14:40:00,735.14,735.14,734.4,734.4,900.0,735.14,735.14,734.4,734.4,900.0
2017-02-22 14:45:00,734.37,734.72,734.12,734.12,700.0,734.37,734.72,734.12,734.12,700.0
2017-02-22 14:50:00,734.13,734.94,734.13,734.94,2200.0,734.13,734.94,734.13,734.94,2200.0
2017-02-22 14:55:00,735.04,735.33,734.71,735.33,4196.0,735.04,735.33,734.71,735.33,4196.0
2017-02-22 15:00:00,735.13,735.5,734.86,735.3,2000.0,735.13,735.5,734.86,735.3,2000.0
2017-02-22 15:05:00,735.27,735.32,735.04,735.04,2526.0,735.27,735.32,735.04,735.04,2526.0
2017-02-22 15:10:00,735.04,735.42,734.86,734.97,2900.0,735.04,735.42,734.86,734.97,2900.0
2017-02-22 15:15:00,734.89,735.09,734.51,735.08,2030.0,734.89,735.09,734.51,735.08,2030.0
2017-02-22 15:20:00,734.81,735.11,734.57,734.68,1700.0,734.81,735.11,734.57,734.68,1700.0
2017-02-22 15:25:00,735.09,735.18,734.77,735.05,7298.0,735.09,735.18,734.77,735.05,7298.0
2017-02-22 15:30:00,734.86,735.19,734.86,734.89,7394.0,734.86,735.19,734.86,734.89,7394.0
2017-02-22 15:35:00,734.92,734.94,734.92,734.94,300.0,734.92,734.94,734.92,734.94,300.0
2017-02-22 15:40:00,735.1,735.64,734.96,735.38,5100.0,735.1,735.64,734.96,735.38,5100.0
2017-02-22 15:45:00,735.43,735.51,734.81,735.3,9137.0,735.43,735.51,734.81,735.3,9137.0
2017-02-22 15:50:00,735.28,735.55,735.13,735.38,5320.0,735.28,735.55,735.13,735.38,5320.0
2017-02-22 15:55:00,735.4,735.46,734.73,735.08,11168.0,735.4,735.46,734.73,735.08,11168.0
2017-02-23 09:30:00,734.07,734.07,734.07,734.07,910.0,734.07,734.07,734.07,734.07,910.0
2017-02-23 09:35:00,734.01,734.96,733.04,733.67,1300.0,734.01,734.96,733.04,733.67,1300.0
2017-02-23 09:40:00,733.5,733.62,732.57,733.61,825.0,733.5,733.62,732.57,733.61,825.0
2017-02-23 09:45:00,733.03,733.5,731.8,731.83,9270.0,733.03,733.5,731.8,731.83,9270.0
2017-02-23 09:50:00,731.8,732.21,731.32,731.32,2730.0,731.8,732.21,731.32,731.32,2730.0
2017-02-23 09:55:00,731.0,731.0,729.39,730.55,3700.0,731.0,731.0,729.39,730.55,3700.0
2017-02-23 10:00:00,729.53,731.97,729.53,731.51,3200.0,729.53,731.97,729.53,731.51,3200.0
2017-02-23 10:05:00,731.8,732.68,731.62,732.13,10680.0,731.8,732.68,731.62,732.13,10680.0
2017-02-23 10:10:00,732.49,733.94,732.49,733.41,1500.0,732.49,733.94,732.49,733.41,1500.0
2017-02-23 10:15:00,733.34,733.96,733.05,733.05,5001.0,733.34,733.96,733.05,733.05,5001.0
2017-02-23 10:20:00,733.63,733.7,732.83,733.26,10000.0,733.63,733.7,732.83,733.26,10000.0
2017-02-23 10:25:00,733.5,733.56,733.15,733.16,1200.0,733.5,733.56,733.15,733.16,1200.0
2017-02-23 10:30:00,733.29,733.4,732.15,732.54,6993.0,733.29,733.4,732.15,732.54,6993.0
2017-02-23 10:35:00,732.52,732.53,731.58,731.58,1174.0,732.52,732.53,731.58,731.58,1174.0
2017-02-23 10:40:00,732.16,732.54,731.8,731.84,2350.0,732.16,732.54,731.8,731.84,2350.0
2017-02-23 10:45:00,732.42,732.42,731.72,731.99,1100.0,732.42,732.42,731.72,731.99,1100.0
2017-02-23 10:50:00,732.05,732.05,730.5,730.5,1200.0,732.05,732.05,730.5,730.5,1200.0
2017-02-23 10:55:00,730.5,730.5,730.4,730.4,400.0,730.5,730.5,730.4,730.4,400.0
2017-02-23 11:00:00,730.75,730.75,729.01,729.95,11511.0,730.75,730.75,729.01,729.95,11511.0
2017-02-23 11:05:00,730.17,730.17,729.24,729.24,3200.0,730.17,730.17,729.24,729.24,3200.0
2017-02-23 11:10:00,728.98,729.33,728.57,728.57,2675.0,728.98,729.33,728.57,728.57,2675.0
2017-02-23 11:15:00,728.57,728.94,728.01,728.01,4616.0,728.57,728.94,728.01,728.01,4616.0
2017-02-23 11:20:00,727.66,729.25,727.36,728.83,5879.0,727.66,729.25,727.36,728.83,5879.0
2017-02-23 11:25:00,728.99,729.35,728.29,729.06,5808.0,728.99,729.35,728.29,729.06,5808.0
2017-02-23 11:30:00,728.58,728.63,727.58,727.58,3376.0,728.58,728.63,727.58,727.58,3376.0
2017-02-23 11:35:00,727.43,727.92,726.48,727.25,5264.0,727.43,727.92,726.48,727.25,5264.0
2017-02-23 11:40:00,727.78,728.97,727.56,728.34,7985.0,727.78,728.97,727.56,728.34,7985.0
2017-02-23 11:45:00,728.64,729.58,728.64,728.98,1900.0,728.64,729.58,728.64,728.98,1900.0
2017-02-23 11:50:00,728.77,728.77,728.77,728.77,100.0,728.77,728.77,728.77,728.77,100.0
2017-02-23 11:55:00,728.99,729.11,728.75,728.75,1600.0,728.99,729.11,728.75,728.75,1600.0
2017-02-23 12:00:00,729.4,729.4,729.14,729.14,200.0,729.4,729.4,729.14,729.14,200.0
2017-02-23 12:05:00,729.33,730.06,729.32,730.06,700.0,729.33,730.06,729.32,730.06,700.0
2017-02-23 12:10:00,730.27,730.55,730.01,730.04,750.0,730.27,730.55,730.01,730.04,750.0
2017-02-23 12:15:00,730.3,730.77,730.3,730.77,1200.0,730.3,730.77,730.3,730.77,1200.0
2017-02-23 12:20:00,731.0,731.0,731.0,731.0,300.0,731.0,731.0,731.0,731.0,300.0
2017-02-23 12:25:00,730.71,731.47,730.66,731.0,1116.0,730.71,731.47,730.66,731.0,1116.0
2017-02-23 12:30:00,731.0,731.0,731.0,731.0,0.0,731.0,731.0,731.0,731.0,0.0
2017-02-23 12:35:00,730.93,731.14,730.63,730.63,1700.0,730.93,731.14,730.63,730.63,1700.0
2017-02-23 12:40:00,731.64,731.73,731.64,731.73,200.0,731.64,731.73,731.64,731.73,200.0
2017-02-23 12:45:00,730.84,731.47,730.84,731.46,400.0,730.84,731.47,730.84,731.46,400.0
2017-02-23 12:50:00,731.27,731.5,730.39,730.57,4203.0,731.27,731.5,730.39,730.57,4203.0
2017-02-23 12:55:00,730.68,730.71,730.12,730.12,600.0,730.68,730.71,730.12,730.12,600.0
2017-02-23 13:00:00,730.72,730.95,729.83,730.11,2072.0,730.72,730.95,729.83,730.11,2072.0
2017-02-23 13:05:00,730.25,730.69,730.17,730.25,1600.0,730.25,730.69,730.17,730.25,1600.0
2017-02-23 13:10:00,730.35,731.42,730.35,731.42,1200.0,730.35,731.42,730.35,731.42,1200.0
2017-02-23 13:15:00,731.1,731.1,731.09,731.1,100.0,731.1,731.1,731.09,731.1,100.0
2017-02-23 13:20:00,730.86,731.11,730.31,730.31,900.0,730.86,731.11,730.31,730.31,900.0
2017-02-23 13:25:00,730.34,730.34,730.33,730.33,200.0,730.34,730.34,730.33,730.33,200.0
2017-02-23 13:30:00,729.95,730.18,729.4,729.6,4700.0,729.95,730.18,729.4,729.6,4700.0
2017-02-23 13:35:00,729.82,729.84,729.26,729.54,6900.0,729.82,729.84,729.26,729.54,6900.0
2017-02-23 13:40:00,729.9,729.9,729.38,729.59,2823.0,729.9,729.9,729.38,729.59,2823.0
2017-02-23 13:45:00,729.43,729.43,728.9,728.9,919.0,729.43,729.43,728.9,728.9,919.0
2017-02-23 13:50:00,729.2,729.21,727.83,728.07,2736.0,729.2,729.21,727.83,728.07,2736.0
2017-02-23 13:55:00,728.8,728.8,728.06,728.31,1800.0,728.8,728.8,728.06,728.31,1800.0
2017-02-23 14:00:00,728.64,728.64,728.09,728.2,800.0,728.64,728.64,728.09,728.2,800.0
2017-02-23 14:05:00,728.2,728.57,728.16,728.35,809.0,728.2,728.57,728.16,728.35,809.0
2017-02-23 14:10:00,728.33,728.47,728.07,728.3,7220.0,728.33,728.47,728.07,728.3,7220.0
2017-02-23 14:15:00,728.43,728.59,728.22,728.3,1100.0,728.43,728.59,728.22,728.3,1100.0
2017-02-23 14:20:00,728.29,728.78,728.26,728.78,2000.0,728.29,728.78,728.26,728.78,2000.0
2017-02-23 14:25:00,728.7,729.48,728.45,728.45,2228.0,728.7,729.48,728.45,728.45,2228.0
2017-02-23 14:30:00,728.55,729.27,728.37,729.27,2894.0,728.55,729.27,728.37,729.27,2894.0
2017-02-23 14:35:00,729.22,730.21,729.05,730.21,1524.0,729.22,730.21,729.05,730.21,1524.0
2017-02-23 14:40:00,729.84,729.85,729.44,729.81,1356.0,729.84,729.85,729.44,729.81,1356.0
2017-02-23 14:45:00,730.1,730.1,729.45,730.07,1100.0,730.1,730.1,729.45,730.07,1100.0
2017-02-23 14:50:00,729.82,730.08,729.77,729.99,2200.0,729.82,730.08,729.77,729.99,2200.0
2017-02-23 14:55:00,729.98,730.13,729.76,729.97,900.0,729.98,730.13,729.76,729.97,900.0
2017-02-23 15:00:00,729.98,730.18,729.71,729.84,2800.0,729.98,730.18,729.71,729.84,2800.0
2017-02-23 15:05:00,729.46,729.66,729.19,729.53,1844.0,729.46,729.66,729.19,729.53,1844.0
2017-02-23 15:10:00,729.36,730.11,729.35,729.83,4116.0,729.36,730.11,729.35,729.83,4116.0
2017-02-23 15:15:00,729.59,729.59,729.13,729.52,1600.0,729.59,729.59,729.13,729.52,1600.0
2017-02-23 15:20:00,729.15,729.59,729.13,729.13,2000.0,729.15,729.59,729.13,729.13,2000.0
2017-02-23 15:25:00,729.0,729.33,728.36,728.83,4001.0,729.0,729.33,728.36,728.83,4001.0
2017-02-23 15:30:00,728.83,728.83,727.74,727.85,3360.0,728.83,728.83,727.74,727.85,3360.0
2017-02-23 15:35:00,727.44,728.0,726.12,728.0,5213.0,727.44,728.0,726.12,728.0,5213.0
2017-02-23 15:40:00,727.94,728.39,727.26,727.26,5447.0,727.94,728.39,727.26,727.26,5447.0
2017-02-23 15:45:00,727.9,727.91,727.02,727.87,6762.0,727.9,727.91,727.02,727.87,6762.0
2017-02-23 15:50:00,727.69,727.9,726.63,727.13,5670.0,727.69,727.9,726.63,727.13,5670.0
2017-02-23 15:55:00,726.95,727.2,726.25,727.06,12643.0,726.95,727.2,726.25,727.06,12643.0
2017-02-24 09:30:00,727.0,729.81,727.0,727.0,2475.0,727.0,729.81,727.0,727.0,2475.0
2017-02-24 09:35:00,726.48,727.25,725.72,726.22,1638.0,726.48,727.25,725.72,726.22,1638.0
2017-02-24 09:40:00,727.0,727.29,726.6,726.6,600.0,727.0,727.29,726.6,726.6,600.0
2017-02-24 09:45:00,727.0,727.75,727.0,727.04,400.0,727.0,727.75,727.0,727.04,400.0
2017-02-24 09:50:00,727.01,727.66,726.33,726.47,2300.0,727.01,727.66,726.33,726.47,2300.0
2017-02-24 09:55:00,726.46,727.1,726.28,726.28,1800.0,726.46,727.1,726.28,726.28,1800.0
2017-02-24 10:00:00,726.93,729.11,726.62,727.81,2903.0,726.93,729.11,726.62,727.81,2903.0
2017-02-24 10:05:00,728.46,729.0,726.81,727.7,2311.0,728.46,729.0,726.81,727.7,2311.0
2017-02-24 10:10:00,726.24,726.24,724.63,724.63,2964.0,726.24,726.24,724.63,724.63,2964.0
2017-02-24 10:15:00,724.64,724.67,724.63,724.63,400.0,724.64,724.67,724.63,724.63,400.0
2017-02-24 10:20:00,724.73,724.73,724.63,724.63,500.0,724.73,724.73,724.63,724.63,500.0
2017-02-24 10:25:00,724.6,724.6,723.53,723.79,830.0,724.6,724.6,723.53,723.79,830.0
2017-02-24 10:30:00,724.14,724.76,723.33,724.76,3677.0,724.14,724.76,723.33,724.76,3677.0
2017-02-24 10:35:00,724.7,726.68,724.69,726.53,3100.0,724.7,726.68,724.69,726.53,3100.0
2017-02-24 10:40:00,727.05,727.5,726.13,726.55,1900.0,727.05,727.5,726.13,726.55,1900.0
2017-02-24 10:45:00,726.48,726.48,725.8,726.43,600.0,726.48,726.48,725.8,726.43,600.0
2017-02-24 10:50:00,726.31,727.72,726.31,726.74,1800.0,726.31,727.72,726.31,726.74,1800.0
2017-02-24 10:55:00,726.96,726.96,726.27,726.35,697.0,726.96,726.96,726.27,726.35,697.0
2017-02-24 11:00:00,725.93,726.17,725.73,725.79,800.0,725.93,726.17,725.73,725.79,800.0
2017-02-24 11:05:00,725.83,726.41,725.83,726.05,300.0,725.83,726.41,725.83,726.05,300.0
2017-02-24 11:10:00,726.0,726.48,725.99,726.19,600.0,726.0,726.48,725.99,726.19,600.0
2017-02-24 11:15:00,726.03,726.03,725.84,725.84,200.0,726.03,726.03,725.84,725.84,200.0
2017-02-24 11:20:00,726.1,726.1,725.67,725.75,300.0,726.1,726.1,725.67,725.75,300.0
2017-02-24 11:25:00,725.67,725.67,725.41,725.41,800.0,725.67,725.67,725.41,725.41,800.0
2017-02-24 11:30:00,725.46,725.86,725.34,725.34,1114.0,725.46,725.86,725.34,725.34,1114.0
2017-02-24 11:35:00,724.36,724.64,724.36,724.63,500.0,724.36,724.64,724.36,724.63,500.0
2017-02-24 11:40:00,724.63,725.22,724.2,724.61,1827.0,724.63,725.22,724.2,724.61,1827.0
2017-02-24 11:45:00,724.64,725.38,724.64,725.33,3000.0,724.64,725.38,724.64,725.33,3000.0
2017-02-24 11:50:00,725.35,726.36,725.21,726.36,2800.0,725.35,726.36,725.21,726.36,2800.0
2017-02-24 11:55:00,726.56,727.21,726.38,726.62,1700.0,726.56,727.21,726.38,726.62,1700.0
2017-02-24 12:00:00,726.97,733.36,726.97,732.89,6653.0,726.97,733.36,726.97,732.89,6653.0
2017-02-24 12:05:00,733.39,734.38,733.25,733.92,3700.0,733.39,734.38,733.25,733.92,3700.0
2017-02-24 12:10:00,733.86,734.71,733.57,733.58,4871.0,733.86,734.71,733.57,733.58,4871.0
2017-02-24 12:15:00,733.51,733.66,733.09,733.39,1600.0,733.51,733.66,733.09,733.39,1600.0
2017-02-24 12:20:00,732.6,733.3,731.28,732.38,2940.0,732.6,733.3,731.28,732.38,2940.0
2017-02-24 12:25:00,731.74,732.6,731.74,732.6,2600.0,731.74,732.6,731.74,732.6,2600.0
2017-02-24 12:30:00,732.36,733.6,732.0,733.6,2844.0,732.36,733.6,732.0,733.6,2844.0
2017-02-24 12:35:00,733.08,733.23,732.34,732.34,1100.0,733.08,733.23,732.34,732.34,1100.0
2017-02-24 12:40:00,732.57,732.81,732.37,732.37,2369.0,732.57,732.81,732.37,732.37,2369.0
2017-02-24 12:45:00,732.27,733.29,732.16,732.99,3183.0,732.27,733.29,732.16,732.99,3183.0
2017-02-24 12:50:00,732.88,732.88,732.52,732.75,1100.0,732.88,732.88,732.52,732.75,1100.0
2017-02-24 12:55:00,732.4,732.58,731.96,732.21,1404.0,732.4,732.58,731.96,732.21,1404.0
2017-02-24 13:00:00,732.23,732.39,730.18,730.82,3108.0,732.23,732.39,730.18,730.82,3108.0
2017-02-24 13:05:00,730.67,730.67,729.99,729.99,300.0,730.67,730.67,729.99,729.99,300.0
2017-02-24 13:10:00,730.13,730.51,729.89,729.89,1706.0,730.13,730.51,729.89,729.89,1706.0
2017-02-24 13:15:00,730.22,730.7,729.74,730.7,1530.0,730.22,730.7,729.74,730.7,1530.0
2017-02-24 13:20:00,729.94,730.12,729.86,730.1,600.0,729.94,730.12,729.86,730.1,600.0
2017-02-24 13:25:00,730.07,730.07,729.51,729.51,600.0,730.07,730.07,729.51,729.51,600.0
2017-02-24 13:30:00,729.6,730.24,729.18,729.57,1000.0,729.6,730.24,729.18,729.57,1000.0
2017-02-24 13:35:00,730.05,730.24,729.53,730.23,1323.0,730.05,730.24,729.53,730.23,1323.0
2017-02-24 13:40:00,729.71,730.95,729.71,730.85,3000.0,729.71,730.95,729.71,730.85,3000.0
2017-02-24 13:45:00,731.2,731.83,731.19,731.6,3009.0,731.2,731.83,731.19,731.6,3009.0
2017-02-24 13:50:00,731.34,731.6,731.34,731.48,901.0,731.34,731.6,731.34,731.48,901.0
2017-02-24 13:55:00,731.49,731.51,731.22,731.22,300.0,731.49,731.51,731.22,731.22,300.0
2017-02-24 14:00:00,731.24,731.95,731.24,731.89,1300.0,731.24,731.95,731.24,731.89,1300.0
2017-02-24 14:05:00,731.96,732.08,731.27,731.46,1921.0,731.96,732.08,731.27,731.46,1921.0
2017-02-24 14:10:00,731.26,732.0,730.96,730.96,2000.0,731.26,732.0,730.96,730.96,2000.0
2017-02-24 14:15:00,730.7,730.74,730.14,730.26,800.0,730.7,730.74,730.14,730.26,800.0
2017-02-24 14:20:00,730.18,730.3,730.18,730.28,700.0,730.18,730.3,730.18,730.28,700.0
2017-02-24 14:25:00,730.26,730.34,730.26,730.26,500.0,730.26,730.34,730.26,730.26,500.0
2017-02-24 14:30:00,730.8,730.86,730.28,730.32,2004.0,730.8,730.86,730.28,730.32,2004.0
2017-02-24 14:35:00,730.29,730.95,730.29,730.85,3836.0,730.29,730.95,730.29,730.85,3836.0
2017-02-24 14:40:00,730.97,731.57,730.81,731.5,2125.0,730.97,731.57,730.81,731.5,2125.0
2017-02-24 14:45:00,731.55,731.69,731.41,731.42,800.0,731.55,731.69,731.41,731.42,800.0
2017-02-24 14:50:00,731.42,731.66,731.15,731.63,2700.0,731.42,731.66,731.15,731.63,2700.0
2017-02-24 14:55:00,731.2,731.2,730.39,730.39,900.0,731.2,731.2,730.39,730.39,900.0
2017-02-24 15:00:00,730.58,731.04,729.71,729.71,1406.0,730.58,731.04,729.71,729.71,1406.0
2017-02-24 15:05:00,729.72,730.01,729.26,729.72,1825.0,729.72,730.01,729.26,729.72,1825.0
2017-02-24 15:10:00,728.47,729.12,728.42,728.6,1523.0,728.47,729.12,728.42,728.6,1523.0
2017-02-24 15:15:00,728.45,728.83,728.41,728.61,2400.0,728.45,728.83,728.41,728.61,2400.0
2017-02-24 15:20:00,728.87,730.54,728.61,730.54,4399.0,728.87,730.54,728.61,730.54,4399.0
2017-02-24 15:25:00,730.55,731.11,730.55,730.85,2500.0,730.55,731.11,730.55,730.85,2500.0
2017-02-24 15:30:00,730.86,731.68,730.6,731.68,2705.0,730.86,731.68,730.6,731.68,2705.0
2017-02-24 15:35:00,731.78,731.86,731.39,731.51,2605.0,731.78,731.86,731.39,731.51,2605.0
2017-02-24 15:40:00,731.48,731.61,730.84,731.32,1900.0,731.48,731.61,730.84,731.32,1900.0
2017-02-24 15:45:00,731.53,732.32,731.38,731.87,6530.0,731.53,732.32,731.38,731.87,6530.0
2017-02-24 15:50:00,732.31,732.76,731.43,731.43,6137.0,732.31,732.76,731.43,731.43,6137.0
2017-02-24 15:55:00,731.44,732.89,731.26,732.29,13807.0,731.44,732.89,731.26,732.29,13807.0
2017-02-27 09:30:00,733.76,735.88,730.87,735.88,4475.0,733.76,735.88,730.87,735.88,4475.0
2017-02-27 09:35:00,735.05,735.96,733.51,733.8,2527.0,735.05,735.96,733.51,733.8,2527.0
2017-02-27 09:40:00,733.29,734.11,732.47,734.11,5148.0,733.29,734.11,732.47,734.11,5148.0
2017-02-27 09:45:00,733.51,733.81,733.22,733.39,1035.0,733.51,733.81,733.22,733.39,1035.0
2017-02-27 09:50:00,733.47,734.04,732.62,732.88,9166.0,733.47,734.04,732.62,732.88,9166.0
2017-02-27 09:55:00,733.44,734.59,732.57,734.23,5116.0,733.44,734.59,732.57,734.23,5116.0
2017-02-27 10:00:00,733.89,734.14,733.22,733.31,1500.0,733.89,734.14,733.22,733.31,1500.0
2017-02-27 10:05:00,732.91,733.65,732.32,733.65,2200.0,732.91,733.65,732.32,733.65,2200.0
2017-02-27 10:10:00,733.41,733.41,731.58,732.07,2100.0,733.41,733.41,731.58,732.07,2100.0
2017-02-27 10:15:00,731.91,732.54,731.14,731.71,1900.0,731.91,732.54,731.14,731.71,1900.0
2017-02-27 10:20:00,731.75,731.95,731.37,731.93,1600.0,731.75,731.95,731.37,731.93,1600.0
2017-02-27 10:25:00,732.33,733.81,732.33,733.81,500.0,732.33,733.81,732.33,733.81,500.0
2017-02-27 10:30:00,733.2,733.68,732.62,733.3,4000.0,733.2,733.68,732.62,733.3,4000.0
2017-02-27 10:35:00,733.49,734.26,733.32,734.25,3000.0,733.49,734.26,733.32,734.25,3000.0
2017-02-27 10:40:00,734.26,734.32,733.96,734.23,1336.0,734.26,734.32,733.96,734.23,1336.0
2017-02-27 10:45:00,734.12,734.28,732.85,734.28,2400.0,734.12,734.28,732.85,734.28,2400.0
2017-02-27 10:50:00,733.82,734.26,733.59,733.67,700.0,733.82,734.26,733.59,733.67,700.0
2017-02-27 10:55:00,734.08,734.66,733.75,734.43,2259.0,734.08,734.66,733.75,734.43,2259.0
2017-02-27 11:00:00,732.6,734.32,732.59,734.32,1700.0,732.6,734.32,732.59,734.32,1700.0
2017-02-27 11:05:00,733.53,733.53,732.42,732.42,800.0,733.53,733.53,732.42,732.42,800.0
2017-02-27 11:10:00,732.29,733.02,732.29,732.74,600.0,732.29,733.02,732.29,732.74,600.0
2017-02-27 11:15:00,733.16,733.64,732.31,733.64,3000.0,733.16,733.64,732.31,733.64,3000.0
2017-02-27 11:20:00,733.36,733.36,732.97,732.98,1000.0,733.36,733.36,732.97,732.98,1000.0
2017-02-27 11:25:00,733.02,733.02,732.0,732.0,2096.0,733.02,733.02,732.0,732.0,2096.0
2017-02-27 11:30:00,732.26,732.59,732.08,732.57,2642.0,732.26,732.59,732.08,732.57,2642.0
2017-02-27 11:35:00,732.46,732.59,732.33,732.34,1200.0,732.46,732.59,732.33,732.34,1200.0
2017-02-27 11:40:00,732.31,732.63,732.21,732.63,1300.0,732.31,732.63,732.21,732.63,1300.0
2017-02-27 11:45:00,732.48,732.61,731.8,731.92,6958.0,732.48,732.61,731.8,731.92,6958.0
2017-02-27 11:50:00,732.17,732.49,731.66,731.66,1460.0,732.17,732.49,731.66,731.66,1460.0
2017-02-27 11:55:00,731.94,732.32,731.66,731.66,2200.0,731.94,732.32,731.66,731.66,2200.0
2017-02-27 12:00:00,731.57,731.66,731.21,731.43,800.0,731.57,731.66,731.21,731.43,800.0
2017-02-27 12:05:00,731.57,732.55,731.44,732.27,16844.0,731.57,732.55,731.44,732.27,16844.0
2017-02-27 12:10:00,732.27,733.07,732.1,733.03,2201.0,732.27,733.07,732.1,733.03,2201.0
2017-02-27 12:15:00,732.63,733.21,732.46,733.21,2200.0,732.63,733.21,732.46,733.21,2200.0
2017-02-27 12:20:00,732.67,732.91,732.58,732.91,400.0,732.67,732.91,732.58,732.91,400.0
2017-02-27 12:25:00,732.39,732.65,732.23,732.23,1100.0,732.39,732.65,732.23,732.23,1100.0
2017-02-27 12:30:00,732.34,732.93,732.26,732.67,2050.0,732.34,732.93,732.26,732.67,2050.0
2017-02-27 12:35:00,732.38,732.56,732.08,732.36,2600.0,732.38,732.56,732.08,732.36,2600.0
2017-02-27 12:40:00,732.65,733.37,732.65,733.33,600.0,732.65,733.37,732.65,733.33,600.0
2017-02-27 12:45:00,732.93,733.35,732.92,732.96,600.0,732.93,733.35,732.92,732.96,600.0
2017-02-27 12:50:00,732.96,733.19,732.62,733.02,2600.0,732.96,733.19,732.62,733.02,2600.0
2017-02-27 12:55:00,733.18,733.18,732.63,732.91,800.0,733.18,733.18,732.63,732.91,800.0
2017-02-27 13:00:00,732.69,733.31,732.01,733.29,7600.0,732.69,733.31,732.01,733.29,7600.0
2017-02-27 13:05:00,732.9,734.98,732.9,734.83,5500.0,732.9,734.98,732.9,734.83,5500.0
2017-02-27 13:10:00,734.92,734.92,734.68,734.68,500.0,734.92,734.92,734.68,734.68,500.0
2017-02-27 13:15:00,734.48,734.68,733.86,734.4,2123.0,734.48,734.68,733.86,734.4,2123.0
2017-02-27 13:20:00,734.4,734.75,734.21,734.25,600.0,734.4,734.75,734.21,734.25,600.0
2017-02-27 13:25:00,734.75,734.87,734.26,734.86,1300.0,734.75,734.87,734.26,734.86,1300.0
2017-02-27 13:30:00,735.29,735.55,735.28,735.49,1500.0,735.29,735.55,735.28,735.49,1500.0
2017-02-27 13:35:00,735.29,735.29,733.94,734.24,4248.0,735.29,735.29,733.94,734.24,4248.0
2017-02-27 13:40:00,734.65,734.68,734.0,734.48,2750.0,734.65,734.68,734.0,734.48,2750.0
2017-02-27 13:45:00,734.1,734.33,733.55,733.8,3189.0,734.1,734.33,733.55,733.8,3189.0
2017-02-27 13:50:00,733.81,733.89,733.35,733.35,1500.0,733.81,733.89,733.35,733.35,1500.0
2017-02-27 13:55:00,733.75,734.54,733.74,734.5,1500.0,733.75,734.54,733.74,734.5,1500.0
2017-02-27 14:00:00,734.48,734.72,733.93,733.93,1100.0,734.48,734.72,733.93,733.93,1100.0
2017-02-27 14:05:00,733.94,734.13,733.51,734.03,1000.0,733.94,734.13,733.51,734.03,1000.0
2017-02-27 14:10:00,734.1,734.27,733.78,733.99,1400.0,734.1,734.27,733.78,733.99,1400.0
2017-02-27 14:15:00,734.14,734.14,733.72,733.85,1900.0,734.14,734.14,733.72,733.85,1900.0
2017-02-27 14:20:00,733.84,735.51,733.84,735.51,2600.0,733.84,735.51,733.84,735.51,2600.0
2017-02-27 14:25:00,735.06,735.5,734.28,734.76,2267.0,735.06,735.5,734.28,734.76,2267.0
2017-02-27 14:30:00,734.56,735.32,734.34,734.37,5156.0,734.56,735.32,734.34,734.37,5156.0
2017-02-27 14:35:00,734.64,734.84,734.19,734.5,2283.0,734.64,734.84,734.19,734.5,2283.0
2017-02-27 14:40:00,734.66,735.23,734.42,734.81,2300.0,734.66,735.23,734.42,734.81,2300.0
2017-02-27 14:45:00,734.95,735.0,734.26,734.77,6191.0,734.95,735.0,734.26,734.77,6191.0
2017-02-27 14:50:00,734.43,734.74,734.43,734.46,1350.0,734.43,734.74,734.43,734.46,1350.0
2017-02-27 14:55:00,734.49,735.15,734.29,735.15,3700.0,734.49,735.15,734.29,735.15,3700.0
2017-02-27 15:00:00,734.86,736.45,734.86,736.45,8209.0,734.86,736.45,734.86,736.45,8209.0
2017-02-27 15:05:00,736.57,737.92,736.57,737.63,2207.0,736.57,737.92,736.57,737.63,2207.0
2017-02-27 15:10:00,737.57,739.0,737.56,738.58,9450.0,737.57,739.0,737.56,738.58,9450.0
2017-02-27 15:15:00,738.54,739.1,738.25,738.82,10037.0,738.54,739.1,738.25,738.82,10037.0
2017-02-27 15:20:00,738.99,740.73,738.98,740.73,11296.0,738.99,740.73,738.98,740.73,11296.0
2017-02-27 15:25:00,739.88,740.5,739.58,740.48,14827.0,739.88,740.5,739.58,740.48,14827.0
2017-02-27 15:30:00,740.13,740.54,738.79,738.91,20594.0,740.13,740.54,738.79,738.91,20594.0
2017-02-27 15:35:00,738.91,739.23,737.2,737.61,12727.0,738.91,739.23,737.2,737.61,12727.0
2017-02-27 15:40:00,737.34,739.0,737.34,738.92,8637.0,737.34,739.0,737.34,738.92,8637.0
2017-02-27 15:45:00,738.91,739.63,738.75,739.35,9951.0,738.91,739.63,738.75,739.35,9951.0
2017-02-27 15:50:00,739.09,739.57,738.69,738.98,15109.0,739.09,739.57,738.69,738.98,15109.0
2017-02-27 15:55:00,739.4,740.12,738.54,739.76,25639.0,739.4,740.12,738.54,739.76,25639.0
2017-02-28 09:30:00,732.64,743.0,732.29,742.5,22984.0,732.64,743.0,732.29,742.5,22984.0
2017-02-28 09:35:00,743.0,752.99,742.48,750.63,34246.0,743.0,752.99,742.48,750.63,34246.0
2017-02-28 09:40:00,750.03,751.22,746.52,746.52,23217.0,750.03,751.22,746.52,746.52,23217.0
2017-02-28 09:45:00,747.75,749.8,746.2,747.01,8051.0,747.75,749.8,746.2,747.01,8051.0
2017-02-28 09:50:00,746.95,746.95,737.74,741.0,17537.0,746.95,746.95,737.74,741.0,17537.0
2017-02-28 09:55:00,739.45,745.7,739.45,743.35,7761.0,739.45,745.7,739.45,743.35,7761.0
2017-02-28 10:00:00,743.58,744.55,738.5,739.75,7125.0,743.58,744.55,738.5,739.75,7125.0
2017-02-28 10:05:00,740.52,742.45,734.26,740.87,10775.0,740.52,742.45,734.26,740.87,10775.0
2017-02-28 10:10:00,740.16,742.0,739.43,741.85,8490.0,740.16,742.0,739.43,741.85,8490.0
2017-02-28 10:15:00,741.94,743.61,741.2,743.14,4106.0,741.94,743.61,741.2,743.14,4106.0
2017-02-28 10:20:00,742.12,745.0,742.0,744.82,9635.0,742.12,745.0,742.0,744.82,9635.0
2017-02-28 10:25:00,744.82,747.21,743.93,745.03,12945.0,744.82,747.21,743.93,745.03,12945.0
2017-02-28 10:30:00,745.6,749.5,745.4,748.69,7422.0,745.6,749.5,745.4,748.69,7422.0
2017-02-28 10:35:00,748.69,752.0,746.47,749.9,9278.0,748.69,752.0,746.47,749.9,9278.0
2017-02-28 10:40:00,749.12,749.69,746.31,747.33,2345.0,749.12,749.69,746.31,747.33,2345.0
2017-02-28 10:45:00,745.98,748.59,745.75,748.55,3816.0,745.98,748.59,745.75,748.55,3816.0
2017-02-28 10:50:00,748.49,751.31,746.8,750.98,6001.0,748.49,751.31,746.8,750.98,6001.0
2017-02-28 10:55:00,750.9,751.5,750.26,751.07,10101.0,750.9,751.5,750.26,751.07,10101.0
2017-02-28 11:00:00,750.5,752.0,750.0,751.01,11885.0,750.5,752.0,750.0,751.01,11885.0
2017-02-28 11:05:00,750.81,750.81,748.72,749.03,8545.0,750.81,750.81,748.72,749.03,8545.0
2017-02-28 11:10:00,748.82,749.06,747.93,748.57,1057.0,748.82,749.06,747.93,748.57,1057.0
2017-02-28 11:15:00,747.02,747.02,744.53,744.53,2650.0,747.02,747.02,744.53,744.53,2650.0
2017-02-28 11:20:00,743.44,747.87,743.44,746.55,3319.0,743.44,747.87,743.44,746.55,3319.0
2017-02-28 11:25:00,745.96,746.6,745.95,746.01,1209.0,745.96,746.6,745.95,746.01,1209.0
2017-02-28 11:30:00,746.05,746.06,745.01,745.03,1600.0,746.05,746.06,745.01,745.03,1600.0
2017-02-28 11:35:00,744.11,744.11,743.11,743.98,2806.0,744.11,744.11,743.11,743.98,2806.0
2017-02-28 11:40:00,743.99,744.14,742.98,744.14,2200.0,743.99,744.14,742.98,744.14,2200.0
2017-02-28 11:45:00,743.85,744.42,743.78,743.78,1163.0,743.85,744.42,743.78,743.78,1163.0
2017-02-28 11:50:00,744.84,745.02,744.02,744.3,1600.0,744.84,745.02,744.02,744.3,1600.0
2017-02-28 11:55:00,743.74,744.26,743.74,744.26,300.0,743.74,744.26,743.74,744.26,300.0
2017-02-28 12:00:00,744.18,744.18,743.65,743.65,700.0,744.18,744.18,743.65,743.65,700.0
2017-02-28 12:05:00,743.42,743.8,742.78,743.73,4800.0,743.42,743.8,742.78,743.73,4800.0
2017-02-28 12:10:00,743.0,743.5,742.62,743.0,3761.0,743.0,743.5,742.62,743.0,3761.0
2017-02-28 12:15:00,743.01,743.01,740.8,741.98,4501.0,743.01,743.01,740.8,741.98,4501.0
2017-02-28 12:20:00,741.89,741.94,740.06,741.06,5200.0,741.89,741.94,740.06,741.06,5200.0
2017-02-28 12:25:00,740.57,741.0,740.4,741.0,1700.0,740.57,741.0,740.4,741.0,1700.0
2017-02-28 12:30:00,741.13,741.58,741.13,741.58,400.0,741.13,741.58,741.13,741.58,400.0
2017-02-28 12:35:00,741.9,741.9,740.74,741.61,5797.0,741.9,741.9,740.74,741.61,5797.0
2017-02-28 12:40:00,741.99,743.0,741.63,743.0,2100.0,741.99,743.0,741.63,743.0,2100.0
2017-02-28 12:45:00,743.0,744.15,743.0,744.0,600.0,743.0,744.15,743.0,744.0,600.0
2017-02-28 12:50:00,743.46,744.28,742.79,744.28,4901.0,743.46,744.28,742.79,744.28,4901.0
2017-02-28 12:55:00,744.0,744.3,743.01,743.3,3350.0,744.0,744.3,743.01,743.3,3350.0
2017-02-28 13:00:00,743.48,743.5,743.0,743.3,3800.0,743.48,743.5,743.0,743.3,3800.0
2017-02-28 13:05:00,743.23,744.02,742.92,742.92,2900.0,743.23,744.02,742.92,742.92,2900.0
2017-02-28 13:10:00,743.32,744.1,743.32,743.77,2429.0,743.32,744.1,743.32,743.77,2429.0
2017-02-28 13:15:00,743.39,744.06,743.39,743.61,2700.0,743.39,744.06,743.39,743.61,2700.0
2017-02-28 13:20:00,743.6,743.84,743.43,743.74,2217.0,743.6,743.84,743.43,743.74,2217.0
2017-02-28 13:25:00,743.63,743.64,742.58,742.58,1500.0,743.63,743.64,742.58,742.58,1500.0
2017-02-28 13:30:00,742.63,742.63,741.06,741.06,718.0,742.63,742.63,741.06,741.06,718.0
2017-02-28 13:35:00,741.01,741.03,740.1,740.24,1975.0,741.01,741.03,740.1,740.24,1975.0
2017-02-28 13:40:00,740.1,742.34,740.03,742.34,4128.0,740.1,742.34,740.03,742.34,4128.0
2017-02-28 13:45:00,742.28,742.66,741.3,742.11,3220.0,742.28,742.66,741.3,742.11,3220.0
2017-02-28 13:50:00,741.27,741.27,740.55,740.7,1933.0,741.27,741.27,740.55,740.7,1933.0
2017-02-28 13:55:00,741.04,742.14,741.04,742.04,4400.0,741.04,742.14,741.04,742.04,4400.0
2017-02-28 14:00:00,741.81,741.81,740.8,741.09,1900.0,741.81,741.81,740.8,741.09,1900.0
2017-02-28 14:05:00,741.1,741.35,740.6,740.62,2600.0,741.1,741.35,740.6,740.62,2600.0
2017-02-28 14:10:00,740.53,740.92,740.52,740.56,2700.0,740.53,740.92,740.52,740.56,2700.0
2017-02-28 14:15:00,740.63,741.01,740.01,740.41,2335.0,740.63,741.01,740.01,740.41,2335.0
2017-02-28 14:20:00,739.69,740.31,739.2,739.2,2200.0,739.69,740.31,739.2,739.2,2200.0
2017-02-28 14:25:00,738.95,739.49,738.95,739.49,1500.0,738.95,739.49,738.95,739.49,1500.0
2017-02-28 14:30:00,739.62,739.62,738.02,738.02,1800.0,739.62,739.62,738.02,738.02,1800.0
2017-02-28 14:35:00,738.5,739.47,738.5,739.18,2000.0,738.5,739.47,738.5,739.18,2000.0
2017-02-28 14:40:00,739.27,739.27,738.05,738.98,2450.0,739.27,739.27,738.05,738.98,2450.0
2017-02-28 14:45:00,739.47,739.47,738.96,738.96,600.0,739.47,739.47,738.96,738.96,600.0
2017-02-28 14:50:00,738.66,739.67,738.18,738.92,3100.0,738.66,739.67,738.18,738.92,3100.0
2017-02-28 14:55:00,738.66,738.84,738.13,738.59,700.0,738.66,738.84,738.13,738.59,700.0
2017-02-28 15:00:00,738.46,738.52,737.07,737.16,2375.0,738.46,738.52,737.07,737.16,2375.0
2017-02-28 15:05:00,737.59,737.59,736.53,736.75,3300.0,737.59,737.59,736.53,736.75,3300.0
2017-02-28 15:10:00,737.35,738.51,737.34,738.51,4903.0,737.35,738.51,737.34,738.51,4903.0
2017-02-28 15:15:00,738.76,738.96,738.36,738.38,2000.0,738.76,738.96,738.36,738.38,2000.0
2017-02-28 15:20:00,738.26,738.26,736.0,736.56,4223.0,738.26,738.26,736.0,736.56,4223.0
2017-02-28 15:25:00,736.55,736.55,734.0,734.99,8206.0,736.55,736.55,734.0,734.99,8206.0
2017-02-28 15:30:00,735.22,736.14,734.49,736.14,5400.0,735.22,736.14,734.49,736.14,5400.0
2017-02-28 15:35:00,735.86,737.09,735.49,735.92,6536.0,735.86,737.09,735.49,735.92,6536.0
2017-02-28 15:40:00,735.57,735.58,734.9,735.58,2100.0,735.57,735.58,734.9,735.58,2100.0
2017-02-28 15:45:00,735.48,736.13,735.48,736.03,3820.0,735.48,736.13,735.48,736.03,3820.0
2017-02-28 15:50:00,735.67,737.11,735.14,737.11,8458.0,735.67,737.11,735.14,737.11,8458.0
2017-02-28 15:55:00,737.09,738.24,736.13,736.87,16069.0,737.09,738.24,736.13,736.87,16069.0
2017-03-01 09:30:00,740.01,742.07,740.0,740.0,10747.0,740.01,742.07,740.0,740.0,10747.0
2017-03-01 09:35:00,740.02,740.77,738.2,740.29,16480.0,740.02,740.77,738.2,740.29,16480.0
2017-03-01 09:40:00,741.5,741.5,739.52,739.93,7718.0,741.5,741.5,739.52,739.93,7718.0
2017-03-01 09:45:00,739.39,745.1,739.39,745.1,6120.0,739.39,745.1,739.39,745.1,6120.0
2017-03-01 09:50:00,745.94,746.8,742.63,742.97,6041.0,745.94,746.8,742.63,742.97,6041.0
2017-03-01 09:55:00,743.0,748.4,743.0,744.37,12413.0,743.0,748.4,743.0,744.37,12413.0
2017-03-01 10:00:00,744.17,744.59,741.88,741.88,1422.0,744.17,744.59,741.88,741.88,1422.0
2017-03-01 10:05:00,740.07,743.13,739.55,742.2,8494.0,740.07,743.13,739.55,742.2,8494.0
2017-03-01 10:10:00,742.28,746.69,742.12,746.63,3304.0,742.28,746.69,742.12,746.63,3304.0
2017-03-01 10:15:00,746.79,748.91,744.75,748.34,13434.0,746.79,748.91,744.75,748.34,13434.0
2017-03-01 10:20:00,747.65,747.65,743.02,744.97,3600.0,747.65,747.65,743.02,744.97,3600.0
2017-03-01 10:25:00,745.23,745.74,744.69,744.73,2355.0,745.23,745.74,744.69,744.73,2355.0
2017-03-01 10:30:00,744.3,744.3,741.2,742.75,7200.0,744.3,744.3,741.2,742.75,7200.0
2017-03-01 10:35:00,742.81,742.81,740.75,741.51,4159.0,742.81,742.81,740.75,741.51,4159.0
2017-03-01 10:40:00,741.56,745.8,741.54,744.12,5300.0,741.56,745.8,741.54,744.12,5300.0
2017-03-01 10:45:00,744.09,744.09,741.99,743.26,5277.0,744.09,744.09,741.99,743.26,5277.0
2017-03-01 10:50:00,742.73,743.09,741.2,741.2,2500.0,742.73,743.09,741.2,741.2,2500.0
2017-03-01 10:55:00,741.18,741.64,740.29,741.64,5200.0,741.18,741.64,740.29,741.64,5200.0
2017-03-01 11:00:00,741.59,741.85,740.51,741.29,6742.0,741.59,741.85,740.51,741.29,6742.0
2017-03-01 11:05:00,741.01,742.82,740.74,741.33,10168.0,741.01,742.82,740.74,741.33,10168.0
2017-03-01 11:10:00,741.0,741.49,739.51,739.51,1639.0,741.0,741.49,739.51,739.51,1639.0
2017-03-01 11:15:00,740.76,740.77,739.97,740.61,3300.0,740.76,740.77,739.97,740.61,3300.0
2017-03-01 11:20:00,740.13,740.22,737.22,737.51,3800.0,740.13,740.22,737.22,737.51,3800.0
2017-03-01 11:25:00,737.75,739.02,736.71,739.02,5100.0,737.75,739.02,736.71,739.02,5100.0
2017-03-01 11:30:00,738.7,739.97,738.68,739.96,11621.0,738.7,739.97,738.68,739.96,11621.0
2017-03-01 11:35:00,739.76,739.76,738.19,738.19,7801.0,739.76,739.76,738.19,738.19,7801.0
2017-03-01 11:40:00,738.52,739.0,737.41,738.84,13176.0,738.52,739.0,737.41,738.84,13176.0
2017-03-01 11:45:00,738.95,739.99,738.95,739.82,8112.0,738.95,739.99,738.95,739.82,8112.0
2017-03-01 11:50:00,739.8,740.06,738.71,738.8,3500.0,739.8,740.06,738.71,738.8,3500.0
2017-03-01 11:55:00,738.79,738.8,736.17,736.68,13365.0,738.79,738.8,736.17,736.68,13365.0
2017-03-01 12:00:00,736.8,738.17,736.67,738.17,4121.0,736.8,738.17,736.67,738.17,4121.0
2017-03-01 12:05:00,737.85,738.07,736.81,737.0,3730.0,737.85,738.07,736.81,737.0,3730.0
2017-03-01 12:10:00,737.04,737.4,736.13,737.01,3400.0,737.04,737.4,736.13,737.01,3400.0
2017-03-01 12:15:00,736.8,737.36,736.66,737.0,1000.0,736.8,737.36,736.66,737.0,1000.0
2017-03-01 12:20:00,736.01,738.43,736.01,738.43,4475.0,736.01,738.43,736.01,738.43,4475.0
2017-03-01 12:25:00,738.12,738.35,736.91,738.35,2700.0,738.12,738.35,736.91,738.35,2700.0
2017-03-01 12:30:00,737.79,738.41,737.31,738.39,2900.0,737.79,738.41,737.31,738.39,2900.0
2017-03-01 12:35:00,738.73,739.04,736.21,737.06,20400.0,738.73,739.04,736.21,737.06,20400.0
2017-03-01 12:40:00,737.05,737.75,736.81,737.32,3200.0,737.05,737.75,736.81,737.32,3200.0
2017-03-01 12:45:00,737.82,738.02,736.82,737.52,3900.0,737.82,738.02,736.82,737.52,3900.0
2017-03-01 12:50:00,737.82,737.99,737.62,737.99,800.0,737.82,737.99,737.62,737.99,800.0
2017-03-01 12:55:00,738.17,739.8,738.16,739.8,2430.0,738.17,739.8,738.16,739.8,2430.0
2017-03-01 13:00:00,740.09,740.41,739.61,740.25,7324.0,740.09,740.41,739.61,740.25,7324.0
2017-03-01 13:05:00,740.16,741.36,740.16,740.51,4551.0,740.16,741.36,740.16,740.51,4551.0
2017-03-01 13:10:00,740.61,740.98,739.75,740.12,2600.0,740.61,740.98,739.75,740.12,2600.0
2017-03-01 13:15:00,740.02,740.68,739.6,739.88,5252.0,740.02,740.68,739.6,739.88,5252.0
2017-03-01 13:20:00,740.42,740.87,740.17,740.52,1285.0,740.42,740.87,740.17,740.52,1285.0
2017-03-01 13:25:00,740.39,740.81,739.9,739.9,1200.0,740.39,740.81,739.9,739.9,1200.0
2017-03-01 13:30:00,739.7,740.42,739.3,739.95,10500.0,739.7,740.42,739.3,739.95,10500.0
2017-03-01 13:35:00,739.95,740.68,739.4,739.4,6500.0,739.95,740.68,739.4,739.4,6500.0
2017-03-01 13:40:00,739.41,740.58,738.77,738.78,15424.0,739.41,740.58,738.77,738.78,15424.0
2017-03-01 13:45:00,739.48,740.56,739.48,740.49,7676.0,739.48,740.56,739.48,740.49,7676.0
2017-03-01 13:50:00,740.29,740.43,739.5,740.32,8858.0,740.29,740.43,739.5,740.32,8858.0
2017-03-01 13:55:00,740.51,740.51,739.35,739.62,3275.0,740.51,740.51,739.35,739.62,3275.0
2017-03-01 14:00:00,739.95,739.95,738.95,739.64,5100.0,739.95,739.95,738.95,739.64,5100.0
2017-03-01 14:05:00,739.93,740.34,739.8,739.8,1425.0,739.93,740.34,739.8,739.8,1425.0
2017-03-01 14:10:00,739.69,739.94,739.21,739.61,1900.0,739.69,739.94,739.21,739.61,1900.0
2017-03-01 14:15:00,739.92,741.74,739.92,740.97,3445.0,739.92,741.74,739.92,740.97,3445.0
2017-03-01 14:20:00,740.97,741.22,740.84,741.21,1700.0,740.97,741.22,740.84,741.21,1700.0
2017-03-01 14:25:00,741.21,741.59,740.89,741.51,2200.0,741.21,741.59,740.89,741.51,2200.0
2017-03-01 14:30:00,741.21,741.86,741.2,741.84,3320.0,741.21,741.86,741.2,741.84,3320.0
2017-03-01 14:35:00,741.45,741.97,741.45,741.97,1600.0,741.45,741.97,741.45,741.97,1600.0
2017-03-01 14:40:00,742.08,742.08,740.24,740.24,2034.0,742.08,742.08,740.24,740.24,2034.0
2017-03-01 14:45:00,740.23,740.51,740.05,740.11,2000.0,740.23,740.51,740.05,740.11,2000.0
2017-03-01 14:50:00,739.93,740.47,739.7,740.0,2500.0,739.93,740.47,739.7,740.0,2500.0
2017-03-01 14:55:00,739.71,742.25,739.71,741.52,6751.0,739.71,742.25,739.71,741.52,6751.0
2017-03-01 15:00:00,741.14,741.15,739.97,740.0,3220.0,741.14,741.15,739.97,740.0,3220.0
2017-03-01 15:05:00,740.16,740.38,739.2,739.2,6108.0,740.16,740.38,739.2,739.2,6108.0
2017-03-01 15:10:00,739.57,740.0,739.0,739.44,6103.0,739.57,740.0,739.0,739.44,6103.0
2017-03-01 15:15:00,739.46,740.38,739.1,739.79,11072.0,739.46,740.38,739.1,739.79,11072.0
2017-03-01 15:20:00,740.36,740.85,739.35,740.31,10689.0,740.36,740.85,739.35,740.31,10689.0
2017-03-01 15:25:00,739.32,739.66,739.09,739.2,4633.0,739.32,739.66,739.09,739.2,4633.0
2017-03-01 15:30:00,739.63,740.0,739.04,739.64,5626.0,739.63,740.0,739.04,739.64,5626.0
2017-03-01 15:35:00,739.94,740.05,738.62,738.64,4714.0,739.94,740.05,738.62,738.64,4714.0
2017-03-01 15:40:00,739.05,739.48,737.63,739.43,7690.0,739.05,739.48,737.63,739.43,7690.0
2017-03-01 15:45:00,739.15,739.91,738.72,738.83,5483.0,739.15,739.91,738.72,738.83,5483.0
2017-03-01 15:50:00,739.06,740.0,738.86,739.06,8009.0,739.06,740.0,738.86,739.06,8009.0
2017-03-01 15:55:00,738.92,739.72,738.08,738.9,26934.0,738.92,739.72,738.08,738.9,26934.0
2017-03-02 09:30:00,739.85,739.85,736.87,738.07,1443.0,739.85,739.85,736.87,738.07,1443.0
2017-03-02 09:35:00,737.85,737.85,735.0,736.63,3160.0,737.85,737.85,735.0,736.63,3160.0
2017-03-02 09:40:00,736.98,737.48,736.1,736.82,740.0,736.98,737.48,736.1,736.82,740.0
2017-03-02 09:45:00,736.01,737.53,736.0,737.53,1300.0,736.01,737.53,736.0,737.53,1300.0
2017-03-02 09:50:00,736.38,737.35,735.5,735.5,700.0,736.38,737.35,735.5,735.5,700.0
2017-03-02 09:55:00,735.6,735.6,735.0,735.03,700.0,735.6,735.6,735.0,735.03,700.0
2017-03-02 10:00:00,735.29,736.23,735.29,735.92,2150.0,735.29,736.23,735.29,735.92,2150.0
2017-03-02 10:05:00,735.67,736.12,733.09,734.06,5053.0,735.67,736.12,733.09,734.06,5053.0
2017-03-02 10:10:00,733.52,733.52,732.32,732.66,900.0,733.52,733.52,732.32,732.66,900.0
2017-03-02 10:15:00,733.15,734.43,733.15,734.09,600.0,733.15,734.43,733.15,734.09,600.0
2017-03-02 10:20:00,733.85,734.8,733.31,733.31,1300.0,733.85,734.8,733.31,733.31,1300.0
2017-03-02 10:25:00,733.94,735.5,733.56,734.71,3800.0,733.94,735.5,733.56,734.71,3800.0
2017-03-02 10:30:00,734.84,734.84,734.46,734.53,696.0,734.84,734.84,734.46,734.53,696.0
2017-03-02 10:35:00,734.08,734.68,733.67,734.08,1000.0,734.08,734.68,733.67,734.08,1000.0
2017-03-02 10:40:00,734.13,734.61,733.43,733.79,2577.0,734.13,734.61,733.43,733.79,2577.0
2017-03-02 10:45:00,733.87,734.05,732.7,733.8,1740.0,733.87,734.05,732.7,733.8,1740.0
2017-03-02 10:50:00,733.8,733.8,732.0,732.0,8200.0,733.8,733.8,732.0,732.0,8200.0
2017-03-02 10:55:00,732.2,732.88,731.95,732.45,2500.0,732.2,732.88,731.95,732.45,2500.0
2017-03-02 11:00:00,732.48,732.99,731.34,732.99,4957.0,732.48,732.99,731.34,732.99,4957.0
2017-03-02 11:05:00,733.29,733.38,732.03,733.38,1727.0,733.29,733.38,732.03,733.38,1727.0
2017-03-02 11:10:00,732.71,732.71,731.53,731.53,900.0,732.71,732.71,731.53,731.53,900.0
2017-03-02 11:15:00,731.1,731.34,730.56,730.79,2620.0,731.1,731.34,730.56,730.79,2620.0
2017-03-02 11:20:00,731.54,731.54,730.44,731.4,2550.0,731.54,731.54,730.44,731.4,2550.0
2017-03-02 11:25:00,731.75,731.83,731.29,731.66,1200.0,731.75,731.83,731.29,731.66,1200.0
2017-03-02 11:30:00,731.44,731.44,731.32,731.34,600.0,731.44,731.44,731.32,731.34,600.0
2017-03-02 11:35:00,730.94,731.74,730.52,731.24,6880.0,730.94,731.74,730.52,731.24,6880.0
2017-03-02 11:40:00,731.11,731.52,731.0,731.52,873.0,731.11,731.52,731.0,731.52,873.0
2017-03-02 11:45:00,731.51,732.08,731.5,731.85,2063.0,731.51,732.08,731.5,731.85,2063.0
2017-03-02 11:50:00,731.34,732.56,731.34,732.43,2300.0,731.34,732.56,731.34,732.43,2300.0
2017-03-02 11:55:00,732.48,732.78,732.25,732.25,1300.0,732.48,732.78,732.25,732.25,1300.0
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 12:05:00,733.0,733.0,733.0,733.0,0.0,733.0,733.0,733.0,733.0,0.0
2017-03-02 12:10:00,732.49,732.49,732.48,732.49,200.0,732.49,732.49,732.48,732.49,200.0
2017-03-02 12:15:00,732.16,732.55,731.17,731.17,1100.0,732.16,732.55,731.17,731.17,1100.0
2017-03-02 12:20:00,731.35,731.57,730.8,731.55,3719.0,731.35,731.57,730.8,731.55,3719.0
2017-03-02 12:25:00,731.58,732.4,731.58,732.1,4300.0,731.58,732.4,731.58,732.1,4300.0
2017-03-02 12:30:00,732.4,733.14,732.4,733.14,2619.0,732.4,733.14,732.4,733.14,2619.0
2017-03-02 12:35:00,733.31,733.31,733.14,733.14,400.0,733.31,733.31,733.14,733.14,400.0
2017-03-02 12:40:00,733.14,733.81,733.04,733.41,1000.0,733.14,733.81,733.04,733.41,1000.0
2017-03-02 12:45:00,733.3,733.3,733.15,733.19,1100.0,733.3,733.3,733.15,733.19,1100.0
2017-03-02 12:50:00,733.56,733.56,733.56,733.56,100.0,733.56,733.56,733.56,733.56,100.0
2017-03-02 12:55:00,733.26,733.26,732.94,732.94,600.0,733.26,733.26,732.94,732.94,600.0
2017-03-02 13:00:00,733.19,733.19,732.56,732.56,307.0,733.19,733.19,732.56,732.56,307.0
2017-03-02 13:05:00,733.27,733.32,732.63,732.63,800.0,733.27,733.32,732.63,732.63,800.0
2017-03-02 13:10:00,733.42,734.31,733.42,733.66,2919.0,733.42,734.31,733.42,733.66,2919.0
2017-03-02 13:15:00,733.71,733.93,733.62,733.92,1100.0,733.71,733.93,733.62,733.92,1100.0
2017-03-02 13:20:00,733.92,733.92,733.92,733.92,0.0,733.92,733.92,733.92,733.92,0.0
2017-03-02 13:25:00,734.09,734.09,733.76,733.76,200.0,734.09,734.09,733.76,733.76,200.0
2017-03-02 13:30:00,734.11,734.36,733.7,733.92,1300.0,734.11,734.36,733.7,733.92,1300.0
2017-03-02 13:35:00,734.49,734.77,734.3,734.35,1000.0,734.49,734.77,734.3,734.35,1000.0
2017-03-02 13:40:00,734.31,734.61,734.1,734.1,1732.0,734.31,734.61,734.1,734.1,1732.0
2017-03-02 13:45:00,734.12,734.12,733.76,733.76,500.0,734.12,734.12,733.76,733.76,500.0
2017-03-02 13:50:00,733.62,733.99,733.62,733.89,2800.0,733.62,733.99,733.62,733.89,2800.0
2017-03-02 13:55:00,734.02,734.14,733.63,734.13,800.0,734.02,734.14,733.63,734.13,800.0
2017-03-02 14:00:00,733.62,733.68,733.62,733.62,2900.0,733.62,733.68,733.62,733.62,2900.0
2017-03-02 14:05:00,733.57,733.57,732.53,732.63,1300.0,733.57,733.57,732.53,732.63,1300.0
2017-03-02 14:10:00,732.88,733.16,732.51,733.16,500.0,732.88,733.16,732.51,733.16,500.0
2017-03-02 14:15:00,732.67,733.22,732.61,732.98,1700.0,732.67,733.22,732.61,732.98,1700.0
2017-03-02 14:20:00,732.95,733.12,732.19,732.54,2600.0,732.95,733.12,732.19,732.54,2600.0
2017-03-02 14:25:00,732.54,733.84,732.51,733.84,1500.0,732.54,733.84,732.51,733.84,1500.0
2017-03-02 14:30:00,733.31,733.32,733.31,733.31,120.0,733.31,733.32,733.31,733.31,120.0
2017-03-02 14:35:00,734.0,735.31,734.0,735.31,2556.0,734.0,735.31,734.0,735.31,2556.0
2017-03-02 14:40:00,735.35,735.35,734.81,734.81,200.0,735.35,735.35,734.81,734.81,200.0
2017-03-02 14:45:00,735.01,735.4,734.55,735.4,3262.0,735.01,735.4,734.55,735.4,3262.0
2017-03-02 14:50:00,735.4,735.79,735.25,735.79,3050.0,735.4,735.79,735.25,735.79,3050.0
2017-03-02 14:55:00,735.92,736.05,735.47,735.47,6100.0,735.92,736.05,735.47,735.47,6100.0
2017-03-02 15:00:00,735.47,736.0,735.25,735.29,2500.0,735.47,736.0,735.25,735.29,2500.0
2017-03-02 15:05:00,735.59,736.24,735.51,735.8,4700.0,735.59,736.24,735.51,735.8,4700.0
2017-03-02 15:10:00,735.7,735.75,735.16,735.3,2462.0,735.7,735.75,735.16,735.3,2462.0
2017-03-02 15:15:00,735.21,735.53,734.32,734.35,2308.0,735.21,735.53,734.32,734.35,2308.0
2017-03-02 15:20:00,734.58,734.71,733.91,733.92,2400.0,734.58,734.71,733.91,733.92,2400.0
2017-03-02 15:25:00,734.11,735.47,734.11,735.47,1720.0,734.11,735.47,734.11,735.47,1720.0
2017-03-02 15:30:00,735.28,735.47,735.0,735.26,3330.0,735.28,735.47,735.0,735.26,3330.0
2017-03-02 15:35:00,735.47,735.73,735.23,735.23,5421.0,735.47,735.73,735.23,735.23,5421.0
2017-03-02 15:40:00,735.18,735.22,734.32,734.32,2000.0,735.18,735.22,734.32,734.32,2000.0
2017-03-02 15:45:00,734.37,735.06,734.37,734.56,2722.0,734.37,735.06,734.37,734.56,2722.0
2017-03-02 15:50:00,734.42,735.1,733.7,734.05,4351.0,734.42,735.1,733.7,734.05,4351.0
2017-03-02 15:55:00,733.99,734.56,733.24,733.58,17220.0,733.99,734.56,733.24,733.58,17220.0
2017-03-03 09:30:00,731.73,732.04,731.73,732.04,1401.0,731.73,732.04,731.73,732.04,1401.0
2017-03-03 09:35:00,733.02,734.03,731.14,731.87,1900.0,733.02,734.03,731.14,731.87,1900.0
2017-03-03 09:40:00,731.83,733.34,730.02,730.06,2839.0,731.83,733.34,730.02,730.06,2839.0
2017-03-03 09:45:00,730.5,730.69,730.5,730.69,200.0,730.5,730.69,730.5,730.69,200.0
2017-03-03 09:50:00,730.71,730.72,728.16,728.45,4223.0,730.71,730.72,728.16,728.45,4223.0
2017-03-03 09:55:00,728.95,729.68,725.27,725.8,12571.0,728.95,729.68,725.27,725.8,12571.0
2017-03-03 10:00:00,725.93,726.93,725.0,725.93,3337.0,725.93,726.93,725.0,725.93,3337.0
2017-03-03 10:05:00,725.83,725.93,722.63,723.41,7100.0,725.83,725.93,722.63,723.41,7100.0
2017-03-03 10:10:00,723.52,724.43,723.02,724.43,2470.0,723.52,724.43,723.02,724.43,2470.0
2017-03-03 10:15:00,724.39,724.84,724.12,724.24,1500.0,724.39,724.84,724.12,724.24,1500.0
2017-03-03 10:20:00,724.47,724.57,722.88,722.88,4149.0,724.47,724.57,722.88,722.88,4149.0
2017-03-03 10:25:00,722.66,723.39,722.53,723.39,2242.0,722.66,723.39,722.53,723.39,2242.0
2017-03-03 10:30:00,723.05,723.05,722.2,722.96,2735.0,723.05,723.05,722.2,722.96,2735.0
2017-03-03 10:35:00,722.83,723.4,722.38,723.01,3804.0,722.83,723.4,722.38,723.01,3804.0
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 10:45:00,722.57,722.57,722.57,722.57,0.0,722.57,722.57,722.57,722.57,0.0
2017-03-03 10:50:00,722.93,723.05,721.32,721.65,5830.0,722.93,723.05,721.32,721.65,5830.0
2017-03-03 10:55:00,721.88,722.69,720.2,721.57,14877.0,721.88,722.69,720.2,721.57,14877.0
2017-03-03 11:00:00,721.18,721.19,720.22,720.6,5141.0,721.18,721.19,720.22,720.6,5141.0
2017-03-03 11:05:00,720.87,722.31,720.63,722.28,8880.0,720.87,722.31,720.63,722.28,8880.0
2017-03-03 11:10:00,722.38,722.69,720.86,720.86,2400.0,722.38,722.69,720.86,720.86,2400.0
2017-03-03 11:15:00,721.05,721.77,720.68,721.77,2600.0,721.05,721.77,720.68,721.77,2600.0
2017-03-03 11:20:00,721.76,721.76,720.71,721.4,2900.0,721.76,721.76,720.71,721.4,2900.0
2017-03-03 11:25:00,721.3,721.45,720.5,721.1,3401.0,721.3,721.45,720.5,721.1,3401.0
2017-03-03 11:30:00,721.36,721.77,721.14,721.59,1400.0,721.36,721.77,721.14,721.59,1400.0
2017-03-03 11:35:00,721.5,722.85,721.4,722.85,7753.0,721.5,722.85,721.4,722.85,7753.0
2017-03-03 11:40:00,722.85,723.5,722.55,723.33,5392.0,722.85,723.5,722.55,723.33,5392.0
2017-03-03 11:45:00,723.37,724.18,723.1,723.48,5457.0,723.37,724.18,723.1,723.48,5457.0
2017-03-03 11:50:00,723.44,723.6,722.31,722.8,12733.0,723.44,723.6,722.31,722.8,12733.0
2017-03-03 11:55:00,722.8,723.03,721.47,721.93,3130.0,722.8,723.03,721.47,721.93,3130.0
2017-03-03 12:00:00,722.22,722.97,721.87,722.41,3473.0,722.22,722.97,721.87,722.41,3473.0
2017-03-03 12:05:00,722.97,723.67,722.7,722.99,9775.0,722.97,723.67,722.7,722.99,9775.0
2017-03-03 12:10:00,723.28,724.66,723.28,724.01,4361.0,723.28,724.66,723.28,724.01,4361.0
2017-03-03 12:15:00,724.07,724.52,723.45,724.35,4164.0,724.07,724.52,723.45,724.35,4164.0
2017-03-03 12:20:00,724.31,725.19,724.0,724.4,8487.0,724.31,725.19,724.0,724.4,8487.0
2017-03-03 12:25:00,724.31,725.59,724.31,725.48,3705.0,724.31,725.59,724.31,725.48,3705.0
2017-03-03 12:30:00,725.57,725.76,725.19,725.5,3291.0,725.57,725.76,725.19,725.5,3291.0
2017-03-03 12:35:00,725.5,725.5,725.33,725.49,700.0,725.5,725.5,725.33,725.49,700.0
2017-03-03 12:40:00,725.33,726.25,725.33,725.96,6948.0,725.33,726.25,725.33,725.96,6948.0
2017-03-03 12:45:00,726.0,726.73,725.84,726.73,1900.0,726.0,726.73,725.84,726.73,1900.0
2017-03-03 12:50:00,726.41,726.46,725.97,726.04,2300.0,726.41,726.46,725.97,726.04,2300.0
2017-03-03 12:55:00,726.0,726.6,725.9,726.49,7500.0,726.0,726.6,725.9,726.49,7500.0
2017-03-03 13:00:00,726.23,726.44,725.05,725.55,8743.0,726.23,726.44,725.05,725.55,8743.0
2017-03-03 13:05:00,725.55,725.58,724.53,725.0,5560.0,725.55,725.58,724.53,725.0,5560.0
2017-03-03 13:10:00,725.61,725.61,724.35,724.51,2501.0,725.61,725.61,724.35,724.51,2501.0
2017-03-03 13:15:00,724.38,725.04,723.41,725.02,9085.0,724.38,725.04,723.41,725.02,9085.0
2017-03-03 13:20:00,724.6,725.09,724.6,724.91,1700.0,724.6,725.09,724.6,724.91,1700.0
2017-03-03 13:25:00,725.01,725.52,725.0,725.0,1500.0,725.01,725.52,725.0,725.0,1500.0
2017-03-03 13:30:00,724.71,724.82,723.49,723.49,2700.0,724.71,724.82,723.49,723.49,2700.0
2017-03-03 13:35:00,723.49,724.57,723.46,724.32,8911.0,723.49,724.57,723.46,724.32,8911.0
2017-03-03 13:40:00,724.49,724.66,724.49,724.66,600.0,724.49,724.66,724.49,724.66,600.0
2017-03-03 13:45:00,724.66,724.73,724.59,724.59,900.0,724.66,724.73,724.59,724.59,900.0
2017-03-03 13:50:00,724.59,724.88,724.34,724.78,2500.0,724.59,724.88,724.34,724.78,2500.0
2017-03-03 13:55:00,724.41,724.41,724.4,724.41,200.0,724.41,724.41,724.4,724.41,200.0
2017-03-03 14:00:00,724.7,725.17,724.7,724.99,1887.0,724.7,725.17,724.7,724.99,1887.0
2017-03-03 14:05:00,724.95,725.55,724.93,725.49,1200.0,724.95,725.55,724.93,725.49,1200.0
2017-03-03 14:10:00,725.43,725.55,724.94,724.94,1408.0,725.43,725.55,724.94,724.94,1408.0
2017-03-03 14:15:00,724.84,725.0,724.73,724.74,1000.0,724.84,725.0,724.73,724.74,1000.0
2017-03-03 14:20:00,724.66,726.08,724.66,725.11,2792.0,724.66,726.08,724.66,725.11,2792.0
2017-03-03 14:25:00,725.21,725.21,724.75,724.75,1301.0,725.21,725.21,724.75,724.75,1301.0
2017-03-03 14:30:00,724.99,725.44,724.99,725.2,1800.0,724.99,725.44,724.99,725.2,1800.0
2017-03-03 14:35:00,725.13,725.18,724.62,725.18,1300.0,725.13,725.18,724.62,725.18,1300.0
2017-03-03 14:40:00,725.51,726.09,724.9,724.9,4057.0,725.51,726.09,724.9,724.9,4057.0
2017-03-03 14:45:00,725.63,725.63,724.6,724.6,2135.0,725.63,725.63,724.6,724.6,2135.0
2017-03-03 14:50:00,724.7,725.79,724.1,724.53,9120.0,724.7,725.79,724.1,724.53,9120.0
2017-03-03 14:55:00,724.25,725.28,724.25,724.4,2000.0,724.25,725.28,724.25,724.4,2000.0
2017-03-03 15:00:00,724.38,725.37,724.16,725.1,2400.0,724.38,725.37,724.16,725.1,2400.0
2017-03-03 15:05:00,725.01,725.17,724.47,724.48,4700.0,725.01,725.17,724.47,724.48,4700.0
2017-03-03 15:10:00,724.5,724.91,724.16,724.56,7800.0,724.5,724.91,724.16,724.56,7800.0
2017-03-03 15:15:00,724.36,724.4,723.83,723.99,6231.0,724.36,724.4,723.83,723.99,6231.0
2017-03-03 15:20:00,724.1,724.46,723.92,724.2,8025.0,724.1,724.46,723.92,724.2,8025.0
2017-03-03 15:25:00,724.16,724.39,723.87,723.94,5138.0,724.16,724.39,723.87,723.94,5138.0
2017-03-03 15:30:00,723.92,724.03,723.86,723.98,2400.0,723.92,724.03,723.86,723.98,2400.0
2017-03-03 15:35:00,724.22,725.73,723.79,725.58,11919.0,724.22,725.73,723.79,725.58,11919.0
2017-03-03 15:40:00,725.75,725.78,725.13,725.42,9500.0,725.75,725.78,725.13,725.42,9500.0
2017-03-03 15:45:00,725.66,725.76,725.18,725.34,5010.0,725.66,725.76,725.18,725.34,5010.0
2017-03-03 15:50:00,725.44,725.95,725.44,725.71,9957.0,725.44,725.95,725.44,725.71,9957.0
2017-03-03 15:55:00,725.61,725.81,724.6,724.93,12919.0,725.61,725.81,724.6,724.93,12919.0
2017-03-06 09:30:00,728.0,728.0,721.1,724.47,2938.0,728.0,728.0,721.1,724.47,2938.0
2017-03-06 09:35:00,723.94,725.13,723.04,723.69,4210.0,723.94,725.13,723.04,723.69,4210.0
2017-03-06 09:40:00,723.6,723.85,722.38,722.38,1306.0,723.6,723.85,722.38,722.38,1306.0
2017-03-06 09:45:00,722.43,723.82,721.3,721.43,1800.0,722.43,723.82,721.3,721.43,1800.0
2017-03-06 09:50:00,721.55,722.65,721.34,721.99,3860.0,721.55,722.65,721.34,721.99,3860.0
2017-03-06 09:55:00,721.64,722.4,721.16,722.4,3600.0,721.64,722.4,721.16,722.4,3600.0
2017-03-06 10:00:00,723.03,723.66,722.56,722.92,3100.0,723.03,723.66,722.56,722.92,3100.0
2017-03-06 10:05:00,722.6,724.52,722.39,724.52,4226.0,722.6,724.52,722.39,724.52,4226.0
2017-03-06 10:10:00,724.52,725.15,723.01,723.87,6000.0,724.52,725.15,723.01,723.87,6000.0
2017-03-06 10:15:00,723.79,725.3,723.78,724.68,2264.0,723.79,725.3,723.78,724.68,2264.0
2017-03-06 10:20:00,724.7,724.91,723.33,724.3,4404.0,724.7,724.91,723.33,724.3,4404.0
2017-03-06 10:25:00,724.29,725.03,723.29,724.74,3200.0,724.29,725.03,723.29,724.74,3200.0
2017-03-06 10:30:00,724.74,726.44,724.48,725.93,2800.0,724.74,726.44,724.48,725.93,2800.0
2017-03-06 10:35:00,726.31,726.31,724.57,724.57,2400.0,726.31,726.31,724.57,724.57,2400.0
2017-03-06 10:40:00,725.32,725.32,724.22,724.22,800.0,725.32,725.32,724.22,724.22,800.0
2017-03-06 10:45:00,723.91,724.74,723.82,724.02,1100.0,723.91,724.74,723.82,724.02,1100.0
2017-03-06 10:50:00,724.67,724.67,723.93,724.19,2807.0,724.67,724.67,723.93,724.19,2807.0
2017-03-06 10:55:00,724.67,725.05,723.56,724.53,13575.0,724.67,725.05,723.56,724.53,13575.0
2017-03-06 11:00:00,724.11,724.16,723.52,724.1,1600.0,724.11,724.16,723.52,724.1,1600.0
2017-03-06 11:05:00,724.36,724.36,723.0,723.0,1700.0,724.36,724.36,723.0,723.0,1700.0
2017-03-06 11:10:00,722.83,723.26,722.38,722.5,900.0,722.83,723.26,722.38,722.5,900.0
2017-03-06 11:15:00,722.88,722.88,722.25,722.25,1050.0,722.88,722.88,722.25,722.25,1050.0
2017-03-06 11:20:00,722.03,722.42,722.0,722.0,800.0,722.03,722.42,722.0,722.0,800.0
2017-03-06 11:25:00,722.04,722.5,721.99,722.3,1207.0,722.04,722.5,721.99,722.3,1207.0
2017-03-06 11:30:00,722.48,722.48,722.04,722.43,1152.0,722.48,722.48,722.04,722.43,1152.0
2017-03-06 11:35:00,722.24,722.25,721.81,722.11,1957.0,722.24,722.25,721.81,722.11,1957.0
2017-03-06 11:40:00,721.8,722.32,721.7,721.94,4772.0,721.8,722.32,721.7,721.94,4772.0
2017-03-06 11:45:00,721.61,721.8,721.4,721.4,1300.0,721.61,721.8,721.4,721.4,1300.0
2017-03-06 11:50:00,721.22,721.56,721.14,721.17,1335.0,721.22,721.56,721.14,721.17,1335.0
2017-03-06 11:55:00,721.19,721.5,720.84,720.84,1100.0,721.19,721.5,720.84,720.84,1100.0
2017-03-06 12:00:00,721.36,722.37,721.35,722.37,1762.0,721.36,722.37,721.35,722.37,1762.0
2017-03-06 12:05:00,722.26,723.39,721.55,722.99,2375.0,722.26,723.39,721.55,722.99,2375.0
2017-03-06 12:10:00,723.42,724.0,723.4,723.4,2283.0,723.42,724.0,723.4,723.4,2283.0
2017-03-06 12:15:00,723.4,723.92,722.99,723.92,2531.0,723.4,723.92,722.99,723.92,2531.0
2017-03-06 12:20:00,723.32,724.91,723.3,724.8,5870.0,723.32,724.91,723.3,724.8,5870.0
2017-03-06 12:25:00,724.78,725.89,724.78,724.8,2206.0,724.78,725.89,724.78,724.8,2206.0
2017-03-06 12:30:00,724.73,725.65,724.5,724.85,4504.0,724.73,725.65,724.5,724.85,4504.0
2017-03-06 12:35:00,724.6,724.6,724.27,724.27,200.0,724.6,724.6,724.27,724.27,200.0
2017-03-06 12:40:00,724.58,725.74,724.58,725.69,1003.0,724.58,725.74,724.58,725.69,1003.0
2017-03-06 12:45:00,725.25,725.38,725.25,725.32,1300.0,725.25,725.38,725.25,725.32,1300.0
2017-03-06 12:50:00,725.72,726.0,725.29,726.0,1700.0,725.72,726.0,725.29,726.0,1700.0
2017-03-06 12:55:00,725.58,726.0,725.35,725.55,3070.0,725.58,726.0,725.35,725.55,3070.0
2017-03-06 13:00:00,725.26,725.89,725.26,725.74,300.0,725.26,725.89,725.26,725.74,300.0
2017-03-06 13:05:00,725.36,725.75,725.31,725.66,2300.0,725.36,725.75,725.31,725.66,2300.0
2017-03-06 13:10:00,725.58,725.94,725.55,725.88,1557.0,725.58,725.94,725.55,725.88,1557.0
2017-03-06 13:15:00,725.99,726.0,725.46,725.79,1500.0,725.99,726.0,725.46,725.79,1500.0
2017-03-06 13:20:00,725.46,725.46,724.6,725.23,1000.0,725.46,725.46,724.6,725.23,1000.0
2017-03-06 13:25:00,725.2,725.2,724.51,724.55,1142.0,725.2,725.2,724.51,724.55,1142.0
2017-03-06 13:30:00,724.21,724.96,724.21,724.83,1320.0,724.21,724.96,724.21,724.83,1320.0
2017-03-06 13:35:00,725.27,725.41,724.83,725.4,915.0,725.27,725.41,724.83,725.4,915.0
2017-03-06 13:40:00,725.43,725.46,725.34,725.34,903.0,725.43,725.46,725.34,725.34,903.0
2017-03-06 13:45:00,725.7,725.95,724.75,725.95,3500.0,725.7,725.95,724.75,725.95,3500.0
2017-03-06 13:50:00,725.58,725.84,725.17,725.18,900.0,725.58,725.84,725.17,725.18,900.0
2017-03-06 13:55:00,725.5,725.54,725.16,725.16,2500.0,725.5,725.54,725.16,725.16,2500.0
2017-03-06 14:00:00,725.15,725.52,724.99,725.09,4003.0,725.15,725.52,724.99,725.09,4003.0
2017-03-06 14:05:00,725.18,725.38,724.97,724.98,1161.0,725.18,725.38,724.97,724.98,1161.0
2017-03-06 14:10:00,725.0,725.6,725.0,725.6,747.0,725.0,725.6,725.0,725.6,747.0
2017-03-06 14:15:00,725.5,725.5,725.22,725.22,1132.0,725.5,725.5,725.22,725.22,1132.0
2017-03-06 14:20:00,725.28,725.75,725.23,725.57,3530.0,725.28,725.75,725.23,725.57,3530.0
2017-03-06 14:25:00,725.45,725.91,725.45,725.8,1472.0,725.45,725.91,725.45,725.8,1472.0
2017-03-06 14:30:00,725.42,725.69,725.38,725.38,1700.0,725.42,725.69,725.38,725.38,1700.0
2017-03-06 14:35:00,724.8,725.05,724.79,724.95,1925.0,724.8,725.05,724.79,724.95,1925.0
2017-03-06 14:40:00,725.11,725.31,724.89,724.9,1731.0,725.11,725.31,724.89,724.9,1731.0
2017-03-06 14:45:00,725.09,725.1,725.07,725.1,400.0,725.09,725.1,725.07,725.1,400.0
2017-03-06 14:50:00,724.79,724.79,724.25,724.64,1200.0,724.79,724.79,724.25,724.64,1200.0
2017-03-06 14:55:00,724.3,724.56,724.03,724.56,900.0,724.3,724.56,724.03,724.56,900.0
2017-03-06 15:00:00,724.55,724.55,724.17,724.34,400.0,724.55,724.55,724.17,724.34,400.0
2017-03-06 15:05:00,724.36,724.85,723.89,724.85,1700.0,724.36,724.85,723.89,724.85,1700.0
2017-03-06 15:10:00,724.72,725.0,724.46,724.87,3300.0,724.72,725.0,724.46,724.87,3300.0
2017-03-06 15:15:00,724.87,725.01,724.74,724.93,2200.0,724.87,725.01,724.74,724.93,2200.0
2017-03-06 15:20:00,724.92,724.92,724.2,724.63,1961.0,724.92,724.92,724.2,724.63,1961.0
2017-03-06 15:25:00,724.63,724.64,724.24,724.45,3250.0,724.63,724.64,724.24,724.45,3250.0
2017-03-06 15:30:00,724.21,724.21,723.73,724.08,3350.0,724.21,724.21,723.73,724.08,3350.0
2017-03-06 15:35:00,724.07,725.0,723.8,723.8,3400.0,724.07,725.0,723.8,723.8,3400.0
2017-03-06 15:40:00,723.8,724.03,723.07,723.09,6400.0,723.8,724.03,723.07,723.09,6400.0
2017-03-06 15:45:00,723.57,724.47,723.16,724.42,5700.0,723.57,724.47,723.16,724.42,5700.0
2017-03-06 15:50:00,724.49,724.49,723.4,723.65,5114.0,724.49,724.49,723.4,723.65,5114.0
2017-03-06 15:55:00,723.39,724.15,722.81,723.63,16439.0,723.39,724.15,722.81,723.63,16439.0
2017-03-07 09:30:00,721.86,724.12,721.86,724.12,1911.0,721.86,724.12,721.86,724.12,1911.0
2017-03-07 09:35:00,725.9,726.3,725.49,725.5,500.0,725.9,726.3,725.49,725.5,500.0
2017-03-07 09:40:00,725.13,725.13,723.63,723.76,1328.0,725.13,725.13,723.63,723.76,1328.0
2017-03-07 09:45:00,723.61,724.9,722.22,722.22,1700.0,723.61,724.9,722.22,722.22,1700.0
2017-03-07 09:50:00,723.43,724.89,722.53,723.12,1942.0,723.43,724.89,722.53,723.12,1942.0
2017-03-07 09:55:00,723.01,723.77,721.52,721.81,9801.0,723.01,723.77,721.52,721.81,9801.0
2017-03-07 10:00:00,722.36,723.45,721.76,723.13,3404.0,722.36,723.45,721.76,723.13,3404.0
2017-03-07 10:05:00,723.2,723.73,722.47,722.83,3900.0,723.2,723.73,722.47,722.83,3900.0
2017-03-07 10:10:00,722.81,723.74,721.03,721.03,6822.0,722.81,723.74,721.03,721.03,6822.0
2017-03-07 10:15:00,721.19,721.27,720.4,720.65,2764.0,721.19,721.27,720.4,720.65,2764.0
2017-03-07 10:20:00,720.71,725.08,720.71,723.43,8270.0,720.71,725.08,720.71,723.43,8270.0
2017-03-07 10:25:00,722.92,724.52,722.92,724.24,3704.0,722.92,724.52,722.92,724.24,3704.0
2017-03-07 10:30:00,724.03,724.08,722.67,722.67,5947.0,724.03,724.08,722.67,722.67,5947.0
2017-03-07 10:35:00,722.66,722.66,721.01,721.01,1400.0,722.66,722.66,721.01,721.01,1400.0
2017-03-07 10:40:00,720.74,721.18,720.73,720.99,1138.0,720.74,721.18,720.73,720.99,1138.0
2017-03-07 10:45:00,721.16,721.16,720.37,720.39,1000.0,721.16,721.16,720.37,720.39,1000.0
2017-03-07 10:50:00,720.17,721.34,720.05,721.33,5645.0,720.17,721.34,720.05,721.33,5645.0
2017-03-07 10:55:00,721.17,721.27,720.61,720.61,3300.0,721.17,721.27,720.61,720.61,3300.0
2017-03-07 11:00:00,720.72,721.34,720.72,721.26,3970.0,720.72,721.34,720.72,721.26,3970.0
2017-03-07 11:05:00,721.2,721.76,720.81,721.49,4800.0,721.2,721.76,720.81,721.49,4800.0
2017-03-07 11:10:00,721.8,722.33,721.53,721.54,10783.0,721.8,722.33,721.53,721.54,10783.0
2017-03-07 11:15:00,721.54,722.08,721.1,721.85,3411.0,721.54,722.08,721.1,721.85,3411.0
2017-03-07 11:20:00,721.66,721.66,720.8,720.8,1400.0,721.66,721.66,720.8,720.8,1400.0
2017-03-07 11:25:00,720.75,721.2,720.31,720.31,6242.0,720.75,721.2,720.31,720.31,6242.0
2017-03-07 11:30:00,720.5,720.81,720.1,720.8,3100.0,720.5,720.81,720.1,720.8,3100.0
2017-03-07 11:35:00,720.75,720.83,718.6,718.6,19227.0,720.75,720.83,718.6,718.6,19227.0
2017-03-07 11:40:00,719.0,719.34,718.76,718.76,1300.0,719.0,719.34,718.76,718.76,1300.0
2017-03-07 11:45:00,719.17,719.9,719.17,719.88,1864.0,719.17,719.9,719.17,719.88,1864.0
2017-03-07 11:50:00,719.4,719.85,718.3,718.3,5346.0,719.4,719.85,718.3,718.3,5346.0
2017-03-07 11:55:00,718.41,718.42,716.96,716.96,2115.0,718.41,718.42,716.96,716.96,2115.0
2017-03-07 12:00:00,716.96,719.11,716.96,718.64,6325.0,716.96,719.11,716.96,718.64,6325.0
2017-03-07 12:05:00,719.08,719.39,718.89,718.89,1869.0,719.08,719.39,718.89,718.89,1869.0
2017-03-07 12:10:00,719.16,720.37,719.16,720.06,3250.0,719.16,720.37,719.16,720.06,3250.0
2017-03-07 12:15:00,720.1,721.08,719.03,720.05,4523.0,720.1,721.08,719.03,720.05,4523.0
2017-03-07 12:20:00,720.75,720.83,719.82,719.84,4000.0,720.75,720.83,719.82,719.84,4000.0
2017-03-07 12:25:00,720.05,720.21,718.67,719.18,5000.0,720.05,720.21,718.67,719.18,5000.0
2017-03-07 12:30:00,718.77,719.3,718.28,718.29,3465.0,718.77,719.3,718.28,718.29,3465.0
2017-03-07 12:35:00,718.49,718.96,717.29,717.41,6527.0,718.49,718.96,717.29,717.41,6527.0
2017-03-07 12:40:00,717.51,717.75,716.5,716.53,2650.0,717.51,717.75,716.5,716.53,2650.0
2017-03-07 12:45:00,716.92,717.43,715.45,716.12,4100.0,716.92,717.43,715.45,716.12,4100.0
2017-03-07 12:50:00,715.89,716.24,715.62,716.24,1100.0,715.89,716.24,715.62,716.24,1100.0
2017-03-07 12:55:00,716.04,716.08,714.37,714.61,3700.0,716.04,716.08,714.37,714.61,3700.0
2017-03-07 13:00:00,714.64,714.96,714.38,714.5,2728.0,714.64,714.96,714.38,714.5,2728.0
2017-03-07 13:05:00,714.5,714.85,713.14,713.32,15331.0,714.5,714.85,713.14,713.32,15331.0
2017-03-07 13:10:00,713.41,713.55,712.24,713.13,2550.0,713.41,713.55,712.24,713.13,2550.0
2017-03-07 13:15:00,712.84,715.01,712.66,715.01,3094.0,712.84,715.01,712.66,715.01,3094.0
2017-03-07 13:20:00,714.96,714.96,714.36,714.56,1100.0,714.96,714.96,714.36,714.56,1100.0
2017-03-07 13:25:00,715.11,715.59,715.07,715.58,900.0,715.11,715.59,715.07,715.58,900.0
2017-03-07 13:30:00,715.44,715.44,715.25,715.31,5400.0,715.44,715.44,715.25,715.31,5400.0
2017-03-07 13:35:00,715.49,716.1,715.19,715.95,4427.0,715.49,716.1,715.19,715.95,4427.0
2017-03-07 13:40:00,715.45,716.02,715.1,715.54,12200.0,715.45,716.02,715.1,715.54,12200.0
2017-03-07 13:45:00,715.54,715.55,713.85,713.85,6825.0,715.54,715.55,713.85,713.85,6825.0
2017-03-07 13:50:00,714.21,714.38,714.15,714.27,4951.0,714.21,714.38,714.15,714.27,4951.0
2017-03-07 13:55:00,714.82,714.82,713.72,714.19,5413.0,714.82,714.82,713.72,714.19,5413.0
2017-03-07 14:00:00,714.17,714.54,713.98,714.48,1525.0,714.17,714.54,713.98,714.48,1525.0
2017-03-07 14:05:00,714.95,715.01,714.78,714.9,1300.0,714.95,715.01,714.78,714.9,1300.0
2017-03-07 14:10:00,715.07,715.13,715.07,715.13,300.0,715.07,715.13,715.07,715.13,300.0
2017-03-07 14:15:00,716.18,716.49,716.18,716.49,1200.0,716.18,716.49,716.18,716.49,1200.0
2017-03-07 14:20:00,716.42,716.79,716.42,716.63,3494.0,716.42,716.79,716.42,716.63,3494.0
2017-03-07 14:25:00,716.46,716.46,715.48,715.76,2203.0,716.46,716.46,715.48,715.76,2203.0
2017-03-07 14:30:00,715.7,715.7,715.14,715.52,2200.0,715.7,715.7,715.14,715.52,2200.0
2017-03-07 14:35:00,715.13,715.14,714.11,714.92,2775.0,715.13,715.14,714.11,714.92,2775.0
2017-03-07 14:40:00,714.92,714.92,714.92,714.92,0.0,714.92,714.92,714.92,714.92,0.0
2017-03-07 14:45:00,714.81,715.15,714.63,715.15,2569.0,714.81,715.15,714.63,715.15,2569.0
2017-03-07 14:50:00,715.21,715.28,713.59,713.89,2337.0,715.21,715.28,713.59,713.89,2337.0
2017-03-07 14:55:00,714.14,714.72,713.91,714.52,2300.0,714.14,714.72,713.91,714.52,2300.0
2017-03-07 15:00:00,714.45,714.63,713.97,714.06,6188.0,714.45,714.63,713.97,714.06,6188.0
2017-03-07 15:05:00,714.05,714.05,713.61,713.71,1089.0,714.05,714.05,713.61,713.71,1089.0
2017-03-07 15:10:00,713.86,714.99,713.86,714.96,3100.0,713.86,714.99,713.86,714.96,3100.0
2017-03-07 15:15:00,715.0,715.17,713.03,713.08,3990.0,715.0,715.17,713.03,713.08,3990.0
2017-03-07 15:20:00,713.02,713.79,711.86,712.67,10430.0,713.02,713.79,711.86,712.67,10430.0
2017-03-07 15:25:00,712.85,712.91,711.0,711.0,7125.0,712.85,712.91,711.0,711.0,7125.0
2017-03-07 15:30:00,711.01,712.25,711.01,711.98,8673.0,711.01,712.25,711.01,711.98,8673.0
2017-03-07 15:35:00,711.74,712.64,711.74,712.21,5952.0,711.74,712.64,711.74,712.21,5952.0
2017-03-07 15:40:00,712.19,712.6,711.98,712.47,6986.0,712.19,712.6,711.98,712.47,6986.0
2017-03-07 15:45:00,712.53,713.54,712.01,712.05,8349.0,712.53,713.54,712.01,712.05,8349.0
2017-03-07 15:50:00,712.19,712.96,711.47,712.79,9572.0,712.19,712.96,711.47,712.79,9572.0
2017-03-07 15:55:00,712.87,712.95,711.68,712.26,13475.0,712.87,712.95,711.68,712.26,13475.0
2017-03-08 09:30:00,711.12,715.48,711.02,711.02,3407.0,711.12,715.48,711.02,711.02,3407.0
2017-03-08 09:35:00,712.59,712.83,706.01,709.95,12381.0,712.59,712.83,706.01,709.95,12381.0
2017-03-08 09:40:00,708.25,710.33,708.25,708.77,6758.0,708.25,710.33,708.25,708.77,6758.0
2017-03-08 09:45:00,709.0,709.02,708.11,708.72,5011.0,709.0,709.02,708.11,708.72,5011.0
2017-03-08 09:50:00,708.45,708.45,705.3,706.12,11503.0,708.45,708.45,705.3,706.12,11503.0
2017-03-08 09:55:00,706.3,707.99,705.42,707.7,15654.0,706.3,707.99,705.42,707.7,15654.0
2017-03-08 10:00:00,708.17,711.18,707.71,711.18,4600.0,708.17,711.18,707.71,711.18,4600.0
2017-03-08 10:05:00,710.9,712.9,710.72,712.6,3200.0,710.9,712.9,710.72,712.6,3200.0
2017-03-08 10:10:00,712.54,714.28,711.79,714.26,2400.0,712.54,714.28,711.79,714.26,2400.0
2017-03-08 10:15:00,714.29,714.68,713.23,713.5,4086.0,714.29,714.68,713.23,713.5,4086.0
2017-03-08 10:20:00,713.73,714.64,712.53,713.0,13750.0,713.73,714.64,712.53,713.0,13750.0
2017-03-08 10:25:00,713.07,713.63,713.07,713.55,4455.0,713.07,713.63,713.07,713.55,4455.0
2017-03-08 10:30:00,713.89,714.78,711.96,712.46,5300.0,713.89,714.78,711.96,712.46,5300.0
2017-03-08 10:35:00,712.89,713.99,711.8,711.81,2100.0,712.89,713.99,711.8,711.81,2100.0
2017-03-08 10:40:00,712.08,712.11,710.82,710.83,1700.0,712.08,712.11,710.82,710.83,1700.0
2017-03-08 10:45:00,711.6,711.6,710.65,710.65,1900.0,711.6,711.6,710.65,710.65,1900.0
2017-03-08 10:50:00,711.21,711.64,711.04,711.04,700.0,711.21,711.64,711.04,711.04,700.0
2017-03-08 10:55:00,711.6,713.44,711.2,713.13,3925.0,711.6,713.44,711.2,713.13,3925.0
2017-03-08 11:00:00,713.23,713.4,712.02,712.02,11229.0,713.23,713.4,712.02,712.02,11229.0
2017-03-08 11:05:00,711.9,712.64,710.44,711.89,5100.0,711.9,712.64,710.44,711.89,5100.0
2017-03-08 11:10:00,712.83,712.83,711.03,711.16,4500.0,712.83,712.83,711.03,711.16,4500.0
2017-03-08 11:15:00,711.09,712.99,711.09,711.98,3700.0,711.09,712.99,711.09,711.98,3700.0
2017-03-08 11:20:00,712.37,712.78,711.7,711.92,4950.0,712.37,712.78,711.7,711.92,4950.0
2017-03-08 11:25:00,712.1,712.55,711.79,711.99,6178.0,712.1,712.55,711.79,711.99,6178.0
2017-03-08 11:30:00,711.72,711.9,711.18,711.38,4931.0,711.72,711.9,711.18,711.38,4931.0
2017-03-08 11:35:00,711.62,712.25,711.61,712.21,3992.0,711.62,712.25,711.61,712.21,3992.0
2017-03-08 11:40:00,712.41,713.38,711.66,712.0,10387.0,712.41,713.38,711.66,712.0,10387.0
2017-03-08 11:45:00,711.74,712.59,711.55,712.27,7600.0,711.74,712.59,711.55,712.27,7600.0
2017-03-08 11:50:00,712.39,713.21,711.97,713.21,3003.0,712.39,713.21,711.97,713.21,3003.0
2017-03-08 11:55:00,713.58,714.87,713.5,714.71,1200.0,713.58,714.87,713.5,714.71,1200.0
2017-03-08 12:00:00,715.48,715.79,714.63,714.63,2805.0,715.48,715.79,714.63,714.63,2805.0
2017-03-08 12:05:00,714.55,716.41,714.27,714.99,5500.0,714.55,716.41,714.27,714.99,5500.0
2017-03-08 12:10:00,714.92,715.23,714.82,714.82,1200.0,714.92,715.23,714.82,714.82,1200.0
2017-03-08 12:15:00,714.63,715.82,714.31,715.15,1600.0,714.63,715.82,714.31,715.15,1600.0
2017-03-08 12:20:00,715.8,716.89,715.8,716.0,5900.0,715.8,716.89,715.8,716.0,5900.0
2017-03-08 12:25:00,715.61,715.68,714.68,715.34,1300.0,715.61,715.68,714.68,715.34,1300.0
2017-03-08 12:30:00,715.4,715.88,714.85,714.85,1100.0,715.4,715.88,714.85,714.85,1100.0
2017-03-08 12:35:00,715.08,715.34,714.63,715.25,1800.0,715.08,715.34,714.63,715.25,1800.0
2017-03-08 12:40:00,715.34,716.0,715.07,715.87,2229.0,715.34,716.0,715.07,715.87,2229.0
2017-03-08 12:45:00,715.54,716.85,715.54,716.5,917.0,715.54,716.85,715.54,716.5,917.0
2017-03-08 12:50:00,716.82,716.82,715.6,715.98,2600.0,716.82,716.82,715.6,715.98,2600.0
2017-03-08 12:55:00,716.5,716.6,715.85,715.85,1272.0,716.5,716.6,715.85,715.85,1272.0
2017-03-08 13:00:00,716.72,717.62,716.72,717.62,4873.0,716.72,717.62,716.72,717.62,4873.0
2017-03-08 13:05:00,717.49,717.49,715.32,715.71,2373.0,717.49,717.49,715.32,715.71,2373.0
2017-03-08 13:10:00,715.73,717.7,715.72,717.7,1000.0,715.73,717.7,715.72,717.7,1000.0
2017-03-08 13:15:00,718.53,718.53,717.12,718.28,4501.0,718.53,718.53,717.12,718.28,4501.0
2017-03-08 13:20:00,717.75,718.22,717.75,717.92,1700.0,717.75,718.22,717.75,717.92,1700.0
2017-03-08 13:25:00,717.89,718.76,717.8,718.4,2300.0,717.89,718.76,717.8,718.4,2300.0
2017-03-08 13:30:00,717.83,718.55,717.83,718.17,1200.0,717.83,718.55,717.83,718.17,1200.0
2017-03-08 13:35:00,718.51,718.87,717.45,717.82,4504.0,718.51,718.87,717.45,717.82,4504.0
2017-03-08 13:40:00,718.0,718.5,718.0,718.5,1400.0,718.0,718.5,718.0,718.5,1400.0
2017-03-08 13:45:00,719.03,719.48,718.55,718.72,1505.0,719.03,719.48,718.55,718.72,1505.0
2017-03-08 13:50:00,718.77,719.82,718.77,719.41,2700.0,718.77,719.82,718.77,719.41,2700.0
2017-03-08 13:55:00,719.38,719.39,718.38,718.38,2400.0,719.38,719.39,718.38,718.38,2400.0
2017-03-08 14:00:00,718.32,718.38,717.89,717.89,1000.0,718.32,718.38,717.89,717.89,1000.0
2017-03-08 14:05:00,717.94,717.94,716.99,717.46,1200.0,717.94,717.94,716.99,717.46,1200.0
2017-03-08 14:10:00,717.63,717.71,715.86,716.83,4658.0,717.63,717.71,715.86,716.83,4658.0
2017-03-08 14:15:00,716.86,717.25,716.11,716.96,2465.0,716.86,717.25,716.11,716.96,2465.0
2017-03-08 14:20:00,716.7,717.0,716.3,716.99,1500.0,716.7,717.0,716.3,716.99,1500.0
2017-03-08 14:25:00,717.95,718.35,716.82,717.38,1400.0,717.95,718.35,716.82,717.38,1400.0
2017-03-08 14:30:00,718.05,718.74,718.02,718.56,2202.0,718.05,718.74,718.02,718.56,2202.0
2017-03-08 14:35:00,718.52,718.52,717.31,717.38,2000.0,718.52,718.52,717.31,717.38,2000.0
2017-03-08 14:40:00,717.7,718.02,717.63,717.7,1400.0,717.7,718.02,717.63,717.7,1400.0
2017-03-08 14:45:00,717.9,718.95,717.9,718.95,900.0,717.9,718.95,717.9,718.95,900.0
2017-03-08 14:50:00,718.52,718.78,718.26,718.3,2311.0,718.52,718.78,718.26,718.3,2311.0
2017-03-08 14:55:00,718.74,719.03,718.38,719.03,1100.0,718.74,719.03,718.38,719.03,1100.0
2017-03-08 15:00:00,718.82,719.67,718.82,719.52,3436.0,718.82,719.67,718.82,719.52,3436.0
2017-03-08 15:05:00,719.0,719.5,719.0,719.05,1600.0,719.0,719.5,719.0,719.05,1600.0
2017-03-08 15:10:00,719.25,719.65,719.07,719.35,2002.0,719.25,719.65,719.07,719.35,2002.0
2017-03-08 15:15:00,719.36,719.79,719.36,719.51,2045.0,719.36,719.79,719.36,719.51,2045.0
2017-03-08 15:20:00,719.18,719.5,719.08,719.09,1800.0,719.18,719.5,719.08,719.09,1800.0
2017-03-08 15:25:00,719.09,719.1,718.31,718.64,3241.0,719.09,719.1,718.31,718.64,3241.0
2017-03-08 15:30:00,718.88,718.94,718.44,718.47,3501.0,718.88,718.94,718.44,718.47,3501.0
2017-03-08 15:35:00,718.48,718.51,717.24,717.61,3965.0,718.48,718.51,717.24,717.61,3965.0
2017-03-08 15:40:00,717.75,718.05,717.61,718.05,2700.0,717.75,718.05,717.61,718.05,2700.0
2017-03-08 15:45:00,718.18,718.41,717.94,718.28,3212.0,718.18,718.41,717.94,718.28,3212.0
2017-03-08 15:50:00,718.12,718.35,717.92,717.98,3816.0,718.12,718.35,717.92,717.98,3816.0
2017-03-08 15:55:00,718.01,718.57,717.37,717.85,10978.0,718.01,718.57,717.37,717.85,10978.0
2017-03-09 09:30:00,718.05,718.46,718.0,718.46,13128.0,718.05,718.46,718.0,718.46,13128.0
2017-03-09 09:35:00,718.42,718.42,717.02,718.06,4273.0,718.42,718.42,717.02,718.06,4273.0
2017-03-09 09:40:00,718.28,720.57,718.28,718.75,8156.0,718.28,720.57,718.28,718.75,8156.0
2017-03-09 09:45:00,718.79,719.0,718.53,718.84,2547.0,718.79,719.0,718.53,718.84,2547.0
2017-03-09 09:50:00,718.47,718.47,716.99,716.99,1500.0,718.47,718.47,716.99,716.99,1500.0
2017-03-09 09:55:00,716.94,716.94,715.44,715.44,600.0,716.94,716.94,715.44,715.44,600.0
2017-03-09 10:00:00,715.95,717.3,715.95,717.3,1105.0,715.95,717.3,715.95,717.3,1105.0
2017-03-09 10:05:00,717.5,718.3,717.47,718.3,2438.0,717.5,718.3,717.47,718.3,2438.0
2017-03-09 10:10:00,718.47,719.44,718.24,719.0,3739.0,718.47,719.44,718.24,719.0,3739.0
2017-03-09 10:15:00,718.78,720.31,718.78,720.1,2200.0,718.78,720.31,718.78,720.1,2200.0
2017-03-09 10:20:00,720.2,720.2,718.95,720.01,1500.0,720.2,720.2,718.95,720.01,1500.0
2017-03-09 10:25:00,719.47,719.71,718.75,718.87,2916.0,719.47,719.71,718.75,718.87,2916.0
2017-03-09 10:30:00,719.27,719.47,718.75,719.16,3510.0,719.27,719.47,718.75,719.16,3510.0
2017-03-09 10:35:00,719.3,719.94,719.3,719.38,1500.0,719.3,719.94,719.3,719.38,1500.0
2017-03-09 10:40:00,719.04,719.61,719.0,719.61,600.0,719.04,719.61,719.0,719.61,600.0
2017-03-09 10:45:00,719.51,719.99,718.61,719.99,2900.0,719.51,719.99,718.61,719.99,2900.0
2017-03-09 10:50:00,719.87,719.87,719.86,719.87,100.0,719.87,719.87,719.86,719.87,100.0
2017-03-09 10:55:00,719.72,720.23,719.72,719.87,1400.0,719.72,720.23,719.72,719.87,1400.0
2017-03-09 11:00:00,719.46,719.95,718.9,719.18,3200.0,719.46,719.95,718.9,719.18,3200.0
2017-03-09 11:05:00,719.4,720.22,719.16,720.22,986.0,719.4,720.22,719.16,720.22,986.0
2017-03-09 11:10:00,719.71,720.43,719.71,720.37,300.0,719.71,720.43,719.71,720.37,300.0
2017-03-09 11:15:00,720.74,721.32,720.26,720.26,2920.0,720.74,721.32,720.26,720.26,2920.0
2017-03-09 11:20:00,720.77,720.77,719.61,719.94,913.0,720.77,720.77,719.61,719.94,913.0
2017-03-09 11:25:00,719.91,720.76,719.67,720.76,1146.0,719.91,720.76,719.67,720.76,1146.0
2017-03-09 11:30:00,720.63,720.65,720.45,720.45,900.0,720.63,720.65,720.45,720.45,900.0
2017-03-09 11:35:00,720.3,720.65,719.78,720.38,3528.0,720.3,720.65,719.78,720.38,3528.0
2017-03-09 11:40:00,720.6,721.05,719.97,720.19,9981.0,720.6,721.05,719.97,720.19,9981.0
2017-03-09 11:45:00,719.85,719.88,719.27,719.33,2300.0,719.85,719.88,719.27,719.33,2300.0
2017-03-09 11:50:00,719.39,719.39,718.89,719.25,900.0,719.39,719.39,718.89,719.25,900.0
2017-03-09 11:55:00,718.3,718.5,717.55,718.24,1516.0,718.3,718.5,717.55,718.24,1516.0
2017-03-09 12:00:00,718.45,718.45,717.38,717.42,1000.0,718.45,718.45,717.38,717.42,1000.0
2017-03-09 12:05:00,718.0,718.0,717.12,717.12,900.0,718.0,718.0,717.12,717.12,900.0
2017-03-09 12:10:00,717.68,717.68,717.11,717.11,600.0,717.68,717.68,717.11,717.11,600.0
2017-03-09 12:15:00,717.74,718.38,717.74,717.87,968.0,717.74,718.38,717.74,717.87,968.0
2017-03-09 12:20:00,717.86,717.88,717.25,717.25,400.0,717.86,717.88,717.25,717.25,400.0
2017-03-09 12:25:00,718.17,718.17,717.75,717.75,400.0,718.17,718.17,717.75,717.75,400.0
2017-03-09 12:30:00,717.85,717.91,717.54,717.76,900.0,717.85,717.91,717.54,717.76,900.0
2017-03-09 12:35:00,717.56,717.56,717.55,717.55,200.0,717.56,717.56,717.55,717.55,200.0
2017-03-09 12:40:00,717.95,718.05,717.64,717.64,900.0,717.95,718.05,717.64,717.64,900.0
2017-03-09 12:45:00,718.01,718.61,717.23,718.09,3114.0,718.01,718.61,717.23,718.09,3114.0
2017-03-09 12:50:00,718.27,718.27,717.37,717.37,3669.0,718.27,718.27,717.37,717.37,3669.0
2017-03-09 12:55:00,717.61,717.73,716.82,717.44,2100.0,717.61,717.73,716.82,717.44,2100.0
2017-03-09 13:00:00,717.37,717.37,716.53,717.05,600.0,717.37,717.37,716.53,717.05,600.0
2017-03-09 13:05:00,717.1,717.44,716.8,717.0,2145.0,717.1,717.44,716.8,717.0,2145.0
2017-03-09 13:10:00,717.46,717.56,716.84,716.93,1300.0,717.46,717.56,716.84,716.93,1300.0
2017-03-09 13:15:00,717.23,717.23,716.65,716.65,900.0,717.23,717.23,716.65,716.65,900.0
2017-03-09 13:20:00,716.7,716.71,716.56,716.56,1000.0,716.7,716.71,716.56,716.56,1000.0
2017-03-09 13:25:00,716.01,716.02,715.89,715.89,200.0,716.01,716.02,715.89,715.89,200.0
2017-03-09 13:30:00,716.17,716.19,714.94,714.94,1500.0,716.17,716.19,714.94,714.94,1500.0
2017-03-09 13:35:00,715.37,716.0,715.27,715.97,2022.0,715.37,716.0,715.27,715.97,2022.0
2017-03-09 13:40:00,716.52,716.79,716.14,716.7,2390.0,716.52,716.79,716.14,716.7,2390.0
2017-03-09 13:45:00,716.41,716.75,716.0,716.32,2479.0,716.41,716.75,716.0,716.32,2479.0
2017-03-09 13:50:00,716.12,716.64,715.91,716.24,2020.0,716.12,716.64,715.91,716.24,2020.0
2017-03-09 13:55:00,716.2,716.34,715.63,715.63,12200.0,716.2,716.34,715.63,715.63,12200.0
2017-03-09 14:00:00,716.17,716.34,715.06,715.27,1400.0,716.17,716.34,715.06,715.27,1400.0
2017-03-09 14:05:00,715.46,716.0,715.01,715.21,1847.0,715.46,716.0,715.01,715.21,1847.0
2017-03-09 14:10:00,715.67,716.12,715.31,715.48,1600.0,715.67,716.12,715.31,715.48,1600.0
2017-03-09 14:15:00,715.27,715.43,714.6,714.6,703.0,715.27,715.43,714.6,714.6,703.0
2017-03-09 14:20:00,715.39,715.63,714.81,714.81,700.0,715.39,715.63,714.81,714.81,700.0
2017-03-09 14:25:00,714.71,716.06,714.71,716.06,3700.0,714.71,716.06,714.71,716.06,3700.0
2017-03-09 14:30:00,715.83,716.09,715.42,715.42,3291.0,715.83,716.09,715.42,715.42,3291.0
2017-03-09 14:35:00,715.37,716.04,715.37,716.03,1300.0,715.37,716.04,715.37,716.03,1300.0
2017-03-09 14:40:00,715.5,715.8,715.01,715.56,3400.0,715.5,715.8,715.01,715.56,3400.0
2017-03-09 14:45:00,715.1,715.38,715.1,715.38,418.0,715.1,715.38,715.1,715.38,418.0
2017-03-09 14:50:00,715.13,715.14,714.56,714.83,2720.0,715.13,715.14,714.56,714.83,2720.0
2017-03-09 14:55:00,714.99,715.82,714.98,715.82,1300.0,714.99,715.82,714.98,715.82,1300.0
2017-03-09 15:00:00,715.9,715.9,715.56,715.56,1500.0,715.9,715.9,715.56,715.56,1500.0
2017-03-09 15:05:00,715.66,716.34,715.39,716.23,3123.0,715.66,716.34,715.39,716.23,3123.0
2017-03-09 15:10:00,716.23,716.34,715.92,716.11,3400.0,716.23,716.34,715.92,716.11,3400.0
2017-03-09 15:15:00,716.0,716.01,715.95,715.95,2200.0,716.0,716.01,715.95,715.95,2200.0
2017-03-09 15:20:00,715.95,716.19,715.95,716.08,3807.0,715.95,716.19,715.95,716.08,3807.0
2017-03-09 15:25:00,716.08,716.53,716.08,716.28,5964.0,716.08,716.53,716.08,716.28,5964.0
2017-03-09 15:30:00,716.28,717.43,716.28,717.34,10745.0,716.28,717.43,716.28,717.34,10745.0
2017-03-09 15:35:00,717.34,717.82,717.22,717.39,6394.0,717.34,717.82,717.22,717.39,6394.0
2017-03-09 15:40:00,717.46,717.52,716.79,717.36,4700.0,717.46,717.52,716.79,717.36,4700.0
2017-03-09 15:45:00,717.2,717.9,716.82,716.82,7805.0,717.2,717.9,716.82,716.82,7805.0
2017-03-09 15:50:00,717.0,717.58,716.51,716.84,5300.0,717.0,717.58,716.51,716.84,5300.0
2017-03-09 15:55:00,716.59,717.06,715.61,716.11,12358.0,716.59,717.06,715.61,716.11,12358.0
2017-03-10 09:30:00,717.57,717.57,717.57,717.57,864.0,717.57,717.57,717.57,717.57,864.0
2017-03-10 09:35:00,716.11,716.92,715.01,715.96,1550.0,716.11,716.92,715.01,715.96,1550.0
2017-03-10 09:40:00,716.1,716.78,716.1,716.78,300.0,716.1,716.78,716.1,716.78,300.0
2017-03-10 09:45:00,716.25,716.26,715.06,715.07,1000.0,716.25,716.26,715.06,715.07,1000.0
2017-03-10 09:50:00,716.0,716.69,715.13,716.69,2212.0,716.0,716.69,715.13,716.69,2212.0
2017-03-10 09:55:00,716.95,717.12,716.4,716.4,4784.0,716.95,717.12,716.4,716.4,4784.0
2017-03-10 10:00:00,716.5,716.75,715.65,715.77,1600.0,716.5,716.75,715.65,715.77,1600.0
2017-03-10 10:05:00,715.71,717.28,715.71,717.28,5050.0,715.71,717.28,715.71,717.28,5050.0
2017-03-10 10:10:00,717.17,717.63,717.02,717.5,3094.0,717.17,717.63,717.02,717.5,3094.0
2017-03-10 10:15:00,717.54,718.33,716.73,717.94,3673.0,717.54,718.33,716.73,717.94,3673.0
2017-03-10 10:20:00,717.67,718.28,717.33,717.6,5686.0,717.67,718.28,717.33,717.6,5686.0
2017-03-10 10:25:00,717.25,718.03,717.25,718.03,989.0,717.25,718.03,717.25,718.03,989.0
2017-03-10 10:30:00,717.91,718.01,717.91,717.96,300.0,717.91,718.01,717.91,717.96,300.0
2017-03-10 10:35:00,717.47,718.07,717.47,718.07,600.0,717.47,718.07,717.47,718.07,600.0
2017-03-10 10:40:00,717.59,718.87,717.58,718.75,7099.0,717.59,718.87,717.58,718.75,7099.0
2017-03-10 10:45:00,718.91,720.05,718.91,719.01,2401.0,718.91,720.05,718.91,719.01,2401.0
2017-03-10 10:50:00,719.11,719.26,719.0,719.24,1100.0,719.11,719.26,719.0,719.24,1100.0
2017-03-10 10:55:00,719.17,719.9,719.17,719.41,2490.0,719.17,719.9,719.17,719.41,2490.0
2017-03-10 11:00:00,719.51,720.93,719.47,719.7,4400.0,719.51,720.93,719.47,719.7,4400.0
2017-03-10 11:05:00,719.35,719.82,718.77,719.53,1200.0,719.35,719.82,718.77,719.53,1200.0
2017-03-10 11:10:00,719.87,720.14,717.12,717.49,6400.0,719.87,720.14,717.12,717.49,6400.0
2017-03-10 11:15:00,718.03,718.04,716.97,716.97,1500.0,718.03,718.04,716.97,716.97,1500.0
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 11:25:00,717.64,717.64,717.64,717.64,0.0,717.64,717.64,717.64,717.64,0.0
2017-03-10 11:30:00,719.27,719.39,718.34,719.13,3800.0,719.27,719.39,718.34,719.13,3800.0
2017-03-10 11:35:00,718.72,719.32,718.72,719.32,1751.0,718.72,719.32,718.72,719.32,1751.0
2017-03-10 11:40:00,719.07,719.2,719.01,719.13,900.0,719.07,719.2,719.01,719.13,900.0
2017-03-10 11:45:00,718.69,719.2,718.68,718.95,700.0,718.69,719.2,718.68,718.95,700.0
2017-03-10 11:50:00,719.55,719.65,719.55,719.65,300.0,719.55,719.65,719.55,719.65,300.0
2017-03-10 11:55:00,719.64,719.75,719.64,719.68,2997.0,719.64,719.75,719.64,719.68,2997.0
2017-03-10 12:00:00,719.4,719.4,718.08,718.3,2164.0,719.4,719.4,718.08,718.3,2164.0
2017-03-10 12:05:00,718.48,718.51,718.48,718.51,500.0,718.48,718.51,718.48,718.51,500.0
2017-03-10 12:10:00,719.12,719.19,718.78,719.16,2100.0,719.12,719.19,718.78,719.16,2100.0
2017-03-10 12:15:00,719.23,719.29,718.65,718.65,800.0,719.23,719.29,718.65,718.65,800.0
2017-03-10 12:20:00,718.48,718.48,718.48,718.48,100.0,718.48,718.48,718.48,718.48,100.0
2017-03-10 12:25:00,718.09,718.09,717.69,717.71,1500.0,718.09,718.09,717.69,717.71,1500.0
2017-03-10 12:30:00,717.67,717.88,717.39,717.46,600.0,717.67,717.88,717.39,717.46,600.0
2017-03-10 12:35:00,717.65,717.65,717.15,717.65,1750.0,717.65,717.65,717.15,717.65,1750.0
2017-03-10 12:40:00,717.66,718.0,717.66,718.0,700.0,717.66,718.0,717.66,718.0,700.0
2017-03-10 12:45:00,717.78,717.78,717.77,717.78,200.0,717.78,717.78,717.77,717.78,200.0
2017-03-10 12:50:00,717.33,717.47,717.25,717.47,1100.0,717.33,717.47,717.25,717.47,1100.0
2017-03-10 12:55:00,716.35,716.86,716.35,716.74,900.0,716.35,716.86,716.35,716.74,900.0
2017-03-10 13:00:00,716.48,716.57,716.42,716.42,700.0,716.48,716.57,716.42,716.42,700.0
2017-03-10 13:05:00,716.01,716.01,715.77,715.96,1422.0,716.01,716.01,715.77,715.96,1422.0
2017-03-10 13:10:00,716.39,716.55,715.65,716.52,6231.0,716.39,716.55,715.65,716.52,6231.0
2017-03-10 13:15:00,716.74,716.86,716.61,716.86,5479.0,716.74,716.86,716.61,716.86,5479.0
2017-03-10 13:20:00,716.68,716.78,716.45,716.78,1000.0,716.68,716.78,716.45,716.78,1000.0
2017-03-10 13:25:00,716.86,716.95,716.86,716.95,300.0,716.86,716.95,716.86,716.95,300.0
2017-03-10 13:30:00,716.95,717.06,716.48,716.48,900.0,716.95,717.06,716.48,716.48,900.0
2017-03-10 13:35:00,716.69,716.69,716.69,716.69,200.0,716.69,716.69,716.69,716.69,200.0
2017-03-10 13:40:00,716.99,717.05,716.99,717.05,1000.0,716.99,717.05,716.99,717.05,1000.0
2017-03-10 13:45:00,716.97,717.05,716.55,716.81,3000.0,716.97,717.05,716.55,716.81,3000.0
2017-03-10 13:50:00,716.45,716.95,716.32,716.8,3356.0,716.45,716.95,716.32,716.8,3356.0
2017-03-10 13:55:00,716.52,716.98,716.52,716.85,1200.0,716.52,716.98,716.52,716.85,1200.0
2017-03-10 14:00:00,716.66,716.66,716.59,716.59,200.0,716.66,716.66,716.59,716.59,200.0
2017-03-10 14:05:00,717.27,717.27,716.39,716.5,2700.0,717.27,717.27,716.39,716.5,2700.0
2017-03-10 14:10:00,716.25,716.25,716.25,716.25,100.0,716.25,716.25,716.25,716.25,100.0
2017-03-10 14:15:00,715.94,716.15,715.75,715.75,1805.0,715.94,716.15,715.75,715.75,1805.0
2017-03-10 14:20:00,716.0,716.49,715.91,716.31,2353.0,716.0,716.49,715.91,716.31,2353.0
2017-03-10 14:25:00,716.07,716.07,716.05,716.07,400.0,716.07,716.07,716.05,716.07,400.0
2017-03-10 14:30:00,715.65,715.65,714.94,715.07,1500.0,715.65,715.65,714.94,715.07,1500.0
2017-03-10 14:35:00,714.7,715.19,714.7,714.86,1805.0,714.7,715.19,714.7,714.86,1805.0
2017-03-10 14:40:00,714.41,714.55,713.98,714.49,3515.0,714.41,714.55,713.98,714.49,3515.0
2017-03-10 14:45:00,714.51,715.35,714.51,715.23,3906.0,714.51,715.35,714.51,715.23,3906.0
2017-03-10 14:50:00,715.11,715.63,714.8,714.8,4500.0,715.11,715.63,714.8,714.8,4500.0
2017-03-10 14:55:00,714.8,715.0,714.76,714.97,2301.0,714.8,715.0,714.76,714.97,2301.0
2017-03-10 15:00:00,715.0,716.19,715.0,716.16,5700.0,715.0,716.19,715.0,716.16,5700.0
2017-03-10 15:05:00,716.24,716.56,715.77,716.56,2146.0,716.24,716.56,715.77,716.56,2146.0
2017-03-10 15:10:00,716.93,716.93,716.12,716.64,2702.0,716.93,716.93,716.12,716.64,2702.0
2017-03-10 15:15:00,716.9,717.21,716.42,716.9,3792.0,716.9,717.21,716.42,716.9,3792.0
2017-03-10 15:20:00,717.04,717.04,716.56,716.77,1400.0,717.04,717.04,716.56,716.77,1400.0
2017-03-10 15:25:00,716.91,717.41,716.64,717.0,5500.0,716.91,717.41,716.64,717.0,5500.0
2017-03-10 15:30:00,716.97,717.0,716.68,716.75,4168.0,716.97,717.0,716.68,716.75,4168.0
2017-03-10 15:35:00,716.71,716.77,715.78,715.81,4500.0,716.71,716.77,715.78,715.81,4500.0
2017-03-10 15:40:00,715.88,716.05,715.73,716.05,800.0,715.88,716.05,715.73,716.05,800.0
2017-03-10 15:45:00,716.06,716.59,715.7,716.59,5550.0,716.06,716.59,715.7,716.59,5550.0
2017-03-10 15:50:00,716.36,717.49,716.36,717.3,3700.0,716.36,717.49,716.36,717.3,3700.0
2017-03-10 15:55:00,717.48,717.79,716.21,716.78,11427.0,717.48,717.79,716.21,716.78,11427.0
2017-03-13 09:30:00,716.0,717.44,715.94,716.22,2436.0,716.0,717.44,715.94,716.22,2436.0
2017-03-13 09:35:00,716.2,717.35,716.2,717.33,3700.0,716.2,717.35,716.2,717.33,3700.0
2017-03-13 09:40:00,716.7,716.86,716.7,716.86,600.0,716.7,716.86,716.7,716.86,600.0
2017-03-13 09:45:00,716.24,716.24,715.78,715.78,967.0,716.24,716.24,715.78,715.78,967.0
2017-03-13 09:50:00,715.04,715.04,714.23,714.23,1800.0,715.04,715.04,714.23,714.23,1800.0
2017-03-13 09:55:00,714.79,714.79,714.79,714.79,1600.0,714.79,714.79,714.79,714.79,1600.0
2017-03-13 10:00:00,713.3,714.39,712.78,712.78,6501.0,713.3,714.39,712.78,712.78,6501.0
2017-03-13 10:05:00,713.33,713.77,713.2,713.23,1900.0,713.33,713.77,713.2,713.23,1900.0
2017-03-13 10:10:00,713.46,714.37,713.39,713.98,1913.0,713.46,714.37,713.39,713.98,1913.0
2017-03-13 10:15:00,714.19,715.14,713.16,715.03,4245.0,714.19,715.14,713.16,715.03,4245.0
2017-03-13 10:20:00,714.86,715.73,714.86,715.24,800.0,714.86,715.73,714.86,715.24,800.0
2017-03-13 10:25:00,715.59,716.19,715.35,716.0,15625.0,715.59,716.19,715.35,716.0,15625.0
2017-03-13 10:30:00,716.0,716.0,715.91,716.0,2921.0,716.0,716.0,715.91,716.0,2921.0
2017-03-13 10:35:00,716.0,716.55,716.0,716.53,2530.0,716.0,716.55,716.0,716.53,2530.0
2017-03-13 10:40:00,716.4,716.4,715.34,715.79,3020.0,716.4,716.4,715.34,715.79,3020.0
2017-03-13 10:45:00,715.68,715.99,715.68,715.99,596.0,715.68,715.99,715.68,715.99,596.0
2017-03-13 10:50:00,715.52,716.06,715.52,716.06,200.0,715.52,716.06,715.52,716.06,200.0
2017-03-13 10:55:00,716.02,717.19,716.02,716.68,925.0,716.02,717.19,716.02,716.68,925.0
2017-03-13 11:00:00,717.08,717.27,716.64,716.66,3999.0,717.08,717.27,716.64,716.66,3999.0
2017-03-13 11:05:00,716.96,717.35,716.96,717.35,500.0,716.96,717.35,716.96,717.35,500.0
2017-03-13 11:10:00,717.37,718.1,717.36,718.1,1400.0,717.37,718.1,717.36,718.1,1400.0
2017-03-13 11:15:00,717.74,718.28,717.74,718.23,600.0,717.74,718.28,717.74,718.23,600.0
2017-03-13 11:20:00,717.73,718.9,717.73,718.74,1235.0,717.73,718.9,717.73,718.74,1235.0
2017-03-13 11:25:00,718.26,719.94,718.26,719.94,1000.0,718.26,719.94,718.26,719.94,1000.0
2017-03-13 11:30:00,719.88,720.09,718.85,720.09,6765.0,719.88,720.09,718.85,720.09,6765.0
2017-03-13 11:35:00,720.5,722.18,720.46,722.18,9479.0,720.5,722.18,720.46,722.18,9479.0
2017-03-13 11:40:00,722.0,722.73,721.99,722.08,2400.0,722.0,722.73,721.99,722.08,2400.0
2017-03-13 11:45:00,722.48,722.48,721.03,721.42,5781.0,722.48,722.48,721.03,721.42,5781.0
2017-03-13 11:50:00,721.21,721.89,721.21,721.89,1300.0,721.21,721.89,721.21,721.89,1300.0
2017-03-13 11:55:00,721.85,722.86,721.85,722.5,2600.0,721.85,722.86,721.85,722.5,2600.0
2017-03-13 12:00:00,722.52,722.72,721.65,721.65,4363.0,722.52,722.72,721.65,721.65,4363.0
2017-03-13 12:05:00,721.8,722.0,721.26,721.26,2000.0,721.8,722.0,721.26,721.26,2000.0
2017-03-13 12:10:00,721.23,721.68,720.85,720.86,1600.0,721.23,721.68,720.85,720.86,1600.0
2017-03-13 12:15:00,721.11,721.17,720.39,721.16,4300.0,721.11,721.17,720.39,721.16,4300.0
2017-03-13 12:20:00,721.35,721.55,720.97,721.0,2600.0,721.35,721.55,720.97,721.0,2600.0
2017-03-13 12:25:00,720.94,721.15,720.51,720.51,2400.0,720.94,721.15,720.51,720.51,2400.0
2017-03-13 12:30:00,720.2,720.62,719.99,720.62,1200.0,720.2,720.62,719.99,720.62,1200.0
2017-03-13 12:35:00,720.62,721.45,720.13,720.74,6047.0,720.62,721.45,720.13,720.74,6047.0
2017-03-13 12:40:00,720.79,721.07,720.52,721.0,1000.0,720.79,721.07,720.52,721.0,1000.0
2017-03-13 12:45:00,721.19,721.45,721.19,721.45,300.0,721.19,721.45,721.19,721.45,300.0
2017-03-13 12:50:00,721.6,721.6,721.56,721.6,1400.0,721.6,721.6,721.56,721.6,1400.0
2017-03-13 12:55:00,722.0,723.24,722.0,723.23,8643.0,722.0,723.24,722.0,723.23,8643.0
2017-03-13 13:00:00,723.22,723.72,722.64,722.64,2400.0,723.22,723.72,722.64,722.64,2400.0
2017-03-13 13:05:00,723.63,723.99,723.0,723.99,1300.0,723.63,723.99,723.0,723.99,1300.0
2017-03-13 13:10:00,723.76,724.87,723.76,724.0,4499.0,723.76,724.87,723.76,724.0,4499.0
2017-03-13 13:15:00,724.79,724.79,724.12,724.46,400.0,724.79,724.79,724.12,724.46,400.0
2017-03-13 13:20:00,723.79,724.41,723.79,724.41,3912.0,723.79,724.41,723.79,724.41,3912.0
2017-03-13 13:25:00,724.5,724.87,723.91,724.81,2948.0,724.5,724.87,723.91,724.81,2948.0
2017-03-13 13:30:00,724.42,724.5,724.41,724.5,983.0,724.42,724.5,724.41,724.5,983.0
2017-03-13 13:35:00,724.85,725.0,724.57,725.0,2235.0,724.85,725.0,724.57,725.0,2235.0
2017-03-13 13:40:00,724.81,725.43,724.81,725.43,700.0,724.81,725.43,724.81,725.43,700.0
2017-03-13 13:45:00,725.5,725.77,725.2,725.7,1454.0,725.5,725.77,725.2,725.7,1454.0
2017-03-13 13:50:00,725.81,726.59,725.81,726.57,1200.0,725.81,726.59,725.81,726.57,1200.0
2017-03-13 13:55:00,726.01,726.69,726.01,726.61,1200.0,726.01,726.69,726.01,726.61,1200.0
2017-03-13 14:00:00,726.7,726.7,726.09,726.43,1321.0,726.7,726.7,726.09,726.43,1321.0
2017-03-13 14:05:00,726.24,726.42,725.23,725.23,3159.0,726.24,726.42,725.23,725.23,3159.0
2017-03-13 14:10:00,725.01,725.52,725.01,725.52,2300.0,725.01,725.52,725.01,725.52,2300.0
2017-03-13 14:15:00,725.9,725.91,725.55,725.55,300.0,725.9,725.91,725.55,725.55,300.0
2017-03-13 14:20:00,725.64,726.13,725.49,725.7,1400.0,725.64,726.13,725.49,725.7,1400.0
2017-03-13 14:25:00,725.91,726.65,725.91,726.52,800.0,725.91,726.65,725.91,726.52,800.0
2017-03-13 14:30:00,726.38,726.92,726.38,726.49,3222.0,726.38,726.92,726.38,726.49,3222.0
2017-03-13 14:35:00,726.71,727.0,726.68,727.0,925.0,726.71,727.0,726.68,727.0,925.0
2017-03-13 14:40:00,727.03,728.48,727.01,728.48,2022.0,727.03,728.48,727.01,728.48,2022.0
2017-03-13 14:45:00,728.08,728.49,727.72,728.4,7815.0,728.08,728.49,727.72,728.4,7815.0
2017-03-13 14:50:00,727.96,728.33,727.75,728.31,1700.0,727.96,728.33,727.75,728.31,1700.0
2017-03-13 14:55:00,728.07,728.17,727.59,728.11,3500.0,728.07,728.17,727.59,728.11,3500.0
2017-03-13 15:00:00,727.8,728.48,727.75,728.25,1181.0,727.8,728.48,727.75,728.25,1181.0
2017-03-13 15:05:00,728.44,729.99,728.01,729.34,10119.0,728.44,729.99,728.01,729.34,10119.0
2017-03-13 15:10:00,729.25,730.53,729.19,730.47,5387.0,729.25,730.53,729.19,730.47,5387.0
2017-03-13 15:15:00,730.13,730.39,728.43,728.45,5117.0,730.13,730.39,728.43,728.45,5117.0
2017-03-13 15:20:00,728.02,729.06,727.97,728.83,3485.0,728.02,729.06,727.97,728.83,3485.0
2017-03-13 15:25:00,728.81,729.54,728.81,729.54,1412.0,728.81,729.54,728.81,729.54,1412.0
2017-03-13 15:30:00,729.6,729.79,728.62,728.92,7601.0,729.6,729.79,728.62,728.92,7601.0
2017-03-13 15:35:00,729.09,729.81,729.02,729.81,3603.0,729.09,729.81,729.02,729.81,3603.0
2017-03-13 15:40:00,729.55,729.55,728.2,728.84,4308.0,729.55,729.55,728.2,728.84,4308.0
2017-03-13 15:45:00,729.16,729.43,729.11,729.33,2300.0,729.16,729.43,729.11,729.33,2300.0
2017-03-13 15:50:00,729.11,729.37,728.35,728.87,9197.0,729.11,729.37,728.35,728.87,9197.0
2017-03-13 15:55:00,729.0,729.25,728.41,728.64,11970.0,729.0,729.25,728.41,728.64,11970.0
2017-03-14 09:30:00,728.22,728.57,727.44,728.57,1254.0,728.22,728.57,727.44,728.57,1254.0
2017-03-14 09:35:00,728.95,730.0,728.84,728.85,1350.0,728.95,730.0,728.84,728.85,1350.0
2017-03-14 09:40:00,729.14,729.14,729.14,729.14,100.0,729.14,729.14,729.14,729.14,100.0
2017-03-14 09:45:00,728.6,729.76,728.59,729.1,400.0,728.6,729.76,728.59,729.1,400.0
2017-03-14 09:50:00,729.43,729.48,727.1,729.09,4400.0,729.43,729.48,727.1,729.09,4400.0
2017-03-14 09:55:00,729.02,729.33,728.3,728.95,1100.0,729.02,729.33,728.3,728.95,1100.0
2017-03-14 10:00:00,728.51,728.63,727.27,727.27,1655.0,728.51,728.63,727.27,727.27,1655.0
2017-03-14 10:05:00,727.16,727.59,725.95,727.56,1950.0,727.16,727.59,725.95,727.56,1950.0
2017-03-14 10:10:00,726.83,726.92,726.14,726.78,1813.0,726.83,726.92,726.14,726.78,1813.0
2017-03-14 10:15:00,727.03,727.64,726.5,726.51,1909.0,727.03,727.64,726.5,726.51,1909.0
2017-03-14 10:20:00,725.84,725.84,724.43,724.82,3884.0,725.84,725.84,724.43,724.82,3884.0
2017-03-14 10:25:00,724.58,725.4,724.56,725.35,1254.0,724.58,725.4,724.56,725.35,1254.0
2017-03-14 10:30:00,725.27,725.68,724.73,725.68,800.0,725.27,725.68,724.73,725.68,800.0
2017-03-14 10:35:00,725.69,725.91,725.48,725.85,600.0,725.69,725.91,725.48,725.85,600.0
2017-03-14 10:40:00,726.35,726.83,726.11,726.5,2400.0,726.35,726.83,726.11,726.5,2400.0
2017-03-14 10:45:00,726.72,727.82,726.72,727.76,1700.0,726.72,727.82,726.72,727.76,1700.0
2017-03-14 10:50:00,728.03,728.03,726.48,726.66,2519.0,728.03,728.03,726.48,726.66,2519.0
2017-03-14 10:55:00,726.87,727.32,726.55,727.02,2784.0,726.87,727.32,726.55,727.02,2784.0
2017-03-14 11:00:00,726.73,727.21,726.73,727.21,900.0,726.73,727.21,726.73,727.21,900.0
2017-03-14 11:05:00,727.02,727.48,726.59,727.48,2700.0,727.02,727.48,726.59,727.48,2700.0
2017-03-14 11:10:00,727.51,728.09,727.51,727.97,835.0,727.51,728.09,727.51,727.97,835.0
2017-03-14 11:15:00,727.99,728.31,727.95,728.04,1902.0,727.99,728.31,727.95,728.04,1902.0
2017-03-14 11:20:00,727.72,728.49,727.31,727.43,1900.0,727.72,728.49,727.31,727.43,1900.0
2017-03-14 11:25:00,727.43,728.92,727.26,728.5,2700.0,727.43,728.92,727.26,728.5,2700.0
2017-03-14 11:30:00,728.35,730.38,728.35,729.72,4308.0,728.35,730.38,728.35,729.72,4308.0
2017-03-14 11:35:00,729.69,730.06,729.56,729.76,2260.0,729.69,730.06,729.56,729.76,2260.0
2017-03-14 11:40:00,729.82,730.78,729.78,730.72,5280.0,729.82,730.78,729.78,730.72,5280.0
2017-03-14 11:45:00,730.14,730.14,730.07,730.07,200.0,730.14,730.14,730.07,730.07,200.0
2017-03-14 11:50:00,730.93,731.12,730.71,731.0,1890.0,730.93,731.12,730.71,731.0,1890.0
2017-03-14 11:55:00,730.97,731.25,730.14,731.25,4000.0,730.97,731.25,730.14,731.25,4000.0
2017-03-14 12:00:00,730.88,731.5,730.84,731.35,2600.0,730.88,731.5,730.84,731.35,2600.0
2017-03-14 12:05:00,731.04,731.04,729.85,729.96,6973.0,731.04,731.04,729.85,729.96,6973.0
2017-03-14 12:10:00,729.95,729.95,728.39,729.44,2300.0,729.95,729.95,728.39,729.44,2300.0
2017-03-14 12:15:00,729.13,729.13,728.83,729.01,2350.0,729.13,729.13,728.83,729.01,2350.0
2017-03-14 12:20:00,729.21,729.29,729.08,729.25,1000.0,729.21,729.29,729.08,729.25,1000.0
2017-03-14 12:25:00,729.34,729.9,728.86,729.14,2500.0,729.34,729.9,728.86,729.14,2500.0
2017-03-14 12:30:00,729.16,729.83,728.94,729.83,1200.0,729.16,729.83,728.94,729.83,1200.0
2017-03-14 12:35:00,729.3,729.77,728.5,728.86,2150.0,729.3,729.77,728.5,728.86,2150.0
2017-03-14 12:40:00,729.0,729.0,728.82,728.82,200.0,729.0,729.0,728.82,728.82,200.0
2017-03-14 12:45:00,728.61,728.61,728.25,728.47,500.0,728.61,728.61,728.25,728.47,500.0
2017-03-14 12:50:00,728.48,728.48,728.0,728.0,600.0,728.48,728.48,728.0,728.0,600.0
2017-03-14 12:55:00,727.79,728.15,727.79,728.04,1015.0,727.79,728.15,727.79,728.04,1015.0
2017-03-14 13:00:00,727.81,727.97,727.13,727.13,600.0,727.81,727.97,727.13,727.13,600.0
2017-03-14 13:05:00,727.36,727.36,726.96,726.96,685.0,727.36,727.36,726.96,726.96,685.0
2017-03-14 13:10:00,727.34,728.98,727.08,728.3,12768.0,727.34,728.98,727.08,728.3,12768.0
2017-03-14 13:15:00,727.87,727.87,727.86,727.87,200.0,727.87,727.87,727.86,727.87,200.0
2017-03-14 13:20:00,728.05,729.19,728.05,728.95,1925.0,728.05,729.19,728.05,728.95,1925.0
2017-03-14 13:25:00,728.91,728.91,728.72,728.72,200.0,728.91,728.91,728.72,728.72,200.0
2017-03-14 13:30:00,728.72,728.72,728.11,728.12,500.0,728.72,728.72,728.11,728.12,500.0
2017-03-14 13:35:00,728.11,728.11,728.11,728.11,100.0,728.11,728.11,728.11,728.11,100.0
2017-03-14 13:40:00,728.04,728.19,727.5,727.59,2283.0,728.04,728.19,727.5,727.59,2283.0
2017-03-14 13:45:00,727.59,727.84,727.55,727.55,550.0,727.59,727.84,727.55,727.55,550.0
2017-03-14 13:50:00,727.51,727.51,727.51,727.51,100.0,727.51,727.51,727.51,727.51,100.0
2017-03-14 13:55:00,727.33,727.9,727.31,727.9,1600.0,727.33,727.9,727.31,727.9,1600.0
2017-03-14 14:00:00,727.84,727.88,727.84,727.86,400.0,727.84,727.88,727.84,727.86,400.0
2017-03-14 14:05:00,728.1,728.41,727.87,728.08,1500.0,728.1,728.41,727.87,728.08,1500.0
2017-03-14 14:10:00,728.18,728.18,727.54,728.0,2200.0,728.18,728.18,727.54,728.0,2200.0
2017-03-14 14:15:00,727.5,727.51,727.33,727.33,200.0,727.5,727.51,727.33,727.33,200.0
2017-03-14 14:20:00,727.88,727.89,727.88,727.88,100.0,727.88,727.89,727.88,727.88,100.0
2017-03-14 14:25:00,727.7,728.55,727.7,728.44,1240.0,727.7,728.55,727.7,728.44,1240.0
2017-03-14 14:30:00,728.29,728.68,728.29,728.54,2500.0,728.29,728.68,728.29,728.54,2500.0
2017-03-14 14:35:00,728.81,728.81,728.04,728.46,2900.0,728.81,728.81,728.04,728.46,2900.0
2017-03-14 14:40:00,728.89,728.89,728.3,728.48,1000.0,728.89,728.89,728.3,728.48,1000.0
2017-03-14 14:45:00,728.53,728.81,728.49,728.72,500.0,728.53,728.81,728.49,728.72,500.0
2017-03-14 14:50:00,728.68,728.69,728.42,728.69,1505.0,728.68,728.69,728.42,728.69,1505.0
2017-03-14 14:55:00,728.82,728.93,728.71,728.71,1378.0,728.82,728.93,728.71,728.71,1378.0
2017-03-14 15:00:00,728.43,729.34,728.31,728.9,1300.0,728.43,729.34,728.31,728.9,1300.0
2017-03-14 15:05:00,728.71,729.07,728.69,729.07,1200.0,728.71,729.07,728.69,729.07,1200.0
2017-03-14 15:10:00,728.65,729.33,728.62,729.31,2958.0,728.65,729.33,728.62,729.31,2958.0
2017-03-14 15:15:00,729.29,729.62,729.29,729.62,1400.0,729.29,729.62,729.29,729.62,1400.0
2017-03-14 15:20:00,729.71,729.87,729.71,729.87,1298.0,729.71,729.87,729.71,729.87,1298.0
2017-03-14 15:25:00,729.59,729.86,729.59,729.86,1100.0,729.59,729.86,729.59,729.86,1100.0
2017-03-14 15:30:00,730.21,730.21,729.57,729.76,6485.0,730.21,730.21,729.57,729.76,6485.0
2017-03-14 15:35:00,729.85,729.94,728.95,729.17,6601.0,729.85,729.94,728.95,729.17,6601.0
2017-03-14 15:40:00,729.08,729.15,728.22,728.22,3120.0,729.08,729.15,728.22,728.22,3120.0
2017-03-14 15:45:00,728.34,728.55,728.15,728.15,2100.0,728.34,728.55,728.15,728.15,2100.0
2017-03-14 15:50:00,728.2,728.2,727.23,727.59,5324.0,728.2,728.2,727.23,727.59,5324.0
2017-03-14 15:55:00,727.56,729.02,727.53,728.69,9544.0,727.56,729.02,727.53,728.69,9544.0
2017-03-15 09:30:00,729.15,729.16,724.26,727.59,4466.0,729.15,729.16,724.26,727.59,4466.0
2017-03-15 09:35:00,726.6,727.69,725.12,725.12,1250.0,726.6,727.69,725.12,725.12,1250.0
2017-03-15 09:40:00,726.09,726.09,724.0,724.89,1957.0,726.09,726.09,724.0,724.89,1957.0
2017-03-15 09:45:00,724.06,725.4,723.58,725.4,2128.0,724.06,725.4,723.58,725.4,2128.0
2017-03-15 09:50:00,725.5,725.8,724.32,725.13,1943.0,725.5,725.8,724.32,725.13,1943.0
2017-03-15 09:55:00,724.71,725.26,723.6,723.6,1200.0,724.71,725.26,723.6,723.6,1200.0
2017-03-15 10:00:00,724.0,725.91,724.0,725.27,2285.0,724.0,725.91,724.0,725.27,2285.0
2017-03-15 10:05:00,725.63,728.7,724.78,728.7,7911.0,725.63,728.7,724.78,728.7,7911.0
2017-03-15 10:10:00,728.77,729.35,727.41,729.33,3848.0,728.77,729.35,727.41,729.33,3848.0
2017-03-15 10:15:00,729.02,729.11,726.25,726.25,3625.0,729.02,729.11,726.25,726.25,3625.0
2017-03-15 10:20:00,726.36,727.12,725.08,725.08,6963.0,726.36,727.12,725.08,725.08,6963.0
2017-03-15 10:25:00,724.65,726.58,724.64,725.53,3900.0,724.65,726.58,724.64,725.53,3900.0
2017-03-15 10:30:00,726.05,726.05,722.12,722.12,10360.0,726.05,726.05,722.12,722.12,10360.0
2017-03-15 10:35:00,723.34,723.85,723.22,723.5,1549.0,723.34,723.85,723.22,723.5,1549.0
2017-03-15 10:40:00,723.28,724.0,722.29,722.31,7158.0,723.28,724.0,722.29,722.31,7158.0
2017-03-15 10:45:00,721.99,722.24,719.38,719.72,5108.0,721.99,722.24,719.38,719.72,5108.0
2017-03-15 10:50:00,719.81,721.53,718.88,719.23,2581.0,719.81,721.53,718.88,719.23,2581.0
2017-03-15 10:55:00,719.26,719.77,718.71,719.76,2796.0,719.26,719.77,718.71,719.76,2796.0
2017-03-15 11:00:00,719.46,720.04,718.93,719.85,2236.0,719.46,720.04,718.93,719.85,2236.0
2017-03-15 11:05:00,720.74,721.6,720.32,721.13,5400.0,720.74,721.6,720.32,721.13,5400.0
2017-03-15 11:10:00,721.31,723.02,721.31,722.64,2737.0,721.31,723.02,721.31,722.64,2737.0
2017-03-15 11:15:00,721.86,722.07,721.39,722.07,1803.0,721.86,722.07,721.39,722.07,1803.0
2017-03-15 11:20:00,722.01,722.02,721.23,721.67,1700.0,722.01,722.02,721.23,721.67,1700.0
2017-03-15 11:25:00,721.59,722.15,721.58,722.15,3064.0,721.59,722.15,721.58,722.15,3064.0
2017-03-15 11:30:00,722.28,722.28,720.27,720.66,6889.0,722.28,722.28,720.27,720.66,6889.0
2017-03-15 11:35:00,720.81,720.82,718.98,720.04,8245.0,720.81,720.82,718.98,720.04,8245.0
2017-03-15 11:40:00,719.86,720.17,719.57,719.61,1404.0,719.86,720.17,719.57,719.61,1404.0
2017-03-15 11:45:00,719.42,719.61,718.44,719.4,2000.0,719.42,719.61,718.44,719.4,2000.0
2017-03-15 11:50:00,719.29,719.79,719.0,719.42,9677.0,719.29,719.79,719.0,719.42,9677.0
2017-03-15 11:55:00,719.39,719.62,719.39,719.62,700.0,719.39,719.62,719.39,719.62,700.0
2017-03-15 12:00:00,719.36,719.85,717.58,718.19,8445.0,719.36,719.85,717.58,718.19,8445.0
2017-03-15 12:05:00,718.13,718.7,717.75,717.8,4000.0,718.13,718.7,717.75,717.8,4000.0
2017-03-15 12:10:00,717.85,718.16,716.83,716.83,1000.0,717.85,718.16,716.83,716.83,1000.0
2017-03-15 12:15:00,716.75,718.22,716.75,718.22,6286.0,716.75,718.22,716.75,718.22,6286.0
2017-03-15 12:20:00,718.38,718.53,717.75,717.96,4070.0,718.38,718.53,717.75,717.96,4070.0
2017-03-15 12:25:00,717.9,718.78,717.8,718.74,1800.0,717.9,718.78,717.8,718.74,1800.0
2017-03-15 12:30:00,718.55,719.23,718.02,718.88,2100.0,718.55,719.23,718.02,718.88,2100.0
2017-03-15 12:35:00,718.5,718.5,718.11,718.12,1600.0,718.5,718.5,718.11,718.12,1600.0
2017-03-15 12:40:00,718.12,718.87,718.0,718.12,7098.0,718.12,718.87,718.0,718.12,7098.0
2017-03-15 12:45:00,718.35,718.91,717.72,718.18,3500.0,718.35,718.91,717.72,718.18,3500.0
2017-03-15 12:50:00,718.46,718.5,717.56,717.57,1123.0,718.46,718.5,717.56,717.57,1123.0
2017-03-15 12:55:00,717.64,718.0,717.5,717.77,1500.0,717.64,718.0,717.5,717.77,1500.0
2017-03-15 13:00:00,717.52,717.8,717.19,717.5,2000.0,717.52,717.8,717.19,717.5,2000.0
2017-03-15 13:05:00,716.78,717.27,716.78,717.08,1685.0,716.78,717.27,716.78,717.08,1685.0
2017-03-15 13:10:00,716.81,717.16,716.21,716.22,1288.0,716.81,717.16,716.21,716.22,1288.0
2017-03-15 13:15:00,716.45,716.75,716.04,716.32,1600.0,716.45,716.75,716.04,716.32,1600.0
2017-03-15 13:20:00,716.31,716.98,716.31,716.43,1700.0,716.31,716.98,716.31,716.43,1700.0
2017-03-15 13:25:00,716.42,716.72,715.1,715.12,5129.0,716.42,716.72,715.1,715.12,5129.0
2017-03-15 13:30:00,715.15,715.39,714.14,714.14,1700.0,715.15,715.39,714.14,714.14,1700.0
2017-03-15 13:35:00,714.77,716.11,714.62,715.89,7200.0,714.77,716.11,714.62,715.89,7200.0
2017-03-15 13:40:00,716.0,716.0,715.05,715.06,1646.0,716.0,716.0,715.05,715.06,1646.0
2017-03-15 13:45:00,715.18,715.52,713.87,714.57,10249.0,715.18,715.52,713.87,714.57,10249.0
2017-03-15 13:50:00,714.99,715.25,714.43,715.0,6500.0,714.99,715.25,714.43,715.0,6500.0
2017-03-15 13:55:00,715.04,715.37,711.33,712.0,10354.0,715.04,715.37,711.33,712.0,10354.0
2017-03-15 14:00:00,712.1,716.14,712.1,715.34,6920.0,712.1,716.14,712.1,715.34,6920.0
2017-03-15 14:05:00,716.0,716.51,714.3,714.3,10020.0,716.0,716.51,714.3,714.3,10020.0
2017-03-15 14:10:00,714.38,715.39,713.3,713.35,4300.0,714.38,715.39,713.3,713.35,4300.0
2017-03-15 14:15:00,712.84,714.39,712.64,713.0,4231.0,712.84,714.39,712.64,713.0,4231.0
2017-03-15 14:20:00,713.12,714.18,712.94,713.89,6790.0,713.12,714.18,712.94,713.89,6790.0
2017-03-15 14:25:00,714.07,714.39,712.37,713.71,4142.0,714.07,714.39,712.37,713.71,4142.0
2017-03-15 14:30:00,713.71,714.0,712.01,712.1,6237.0,713.71,714.0,712.01,712.1,6237.0
2017-03-15 14:35:00,712.57,713.97,712.17,713.8,2370.0,712.57,713.97,712.17,713.8,2370.0
2017-03-15 14:40:00,714.0,714.0,712.1,712.1,5015.0,714.0,714.0,712.1,712.1,5015.0
2017-03-15 14:45:00,712.95,714.85,712.95,714.85,2200.0,712.95,714.85,712.95,714.85,2200.0
2017-03-15 14:50:00,715.23,715.23,714.21,714.38,4200.0,715.23,715.23,714.21,714.38,4200.0
2017-03-15 14:55:00,713.94,714.88,713.74,714.64,3238.0,713.94,714.88,713.74,714.64,3238.0
2017-03-15 15:00:00,715.06,716.62,715.05,716.62,4800.0,715.06,716.62,715.05,716.62,4800.0
2017-03-15 15:05:00,715.77,717.45,715.77,717.45,4200.0,715.77,717.45,715.77,717.45,4200.0
2017-03-15 15:10:00,717.59,718.39,717.01,718.39,2616.0,717.59,718.39,717.01,718.39,2616.0
2017-03-15 15:15:00,717.85,718.74,717.28,717.38,7400.0,717.85,718.74,717.28,717.38,7400.0
2017-03-15 15:20:00,717.53,718.5,716.79,718.35,7083.0,717.53,718.5,716.79,718.35,7083.0
2017-03-15 15:25:00,718.3,718.36,717.2,717.92,5233.0,718.3,718.36,717.2,717.92,5233.0
2017-03-15 15:30:00,717.98,718.98,717.97,718.98,5932.0,717.98,718.98,717.97,718.98,5932.0
2017-03-15 15:35:00,718.63,719.21,718.59,718.67,6157.0,718.63,719.21,718.59,718.67,6157.0
2017-03-15 15:40:00,718.65,718.91,716.53,716.55,8689.0,718.65,718.91,716.53,716.55,8689.0
2017-03-15 15:45:00,716.58,718.02,716.48,717.08,12646.0,716.58,718.02,716.48,717.08,12646.0
2017-03-15 15:50:00,717.04,717.44,716.5,717.16,7800.0,717.04,717.44,716.5,717.16,7800.0
2017-03-15 15:55:00,717.21,717.7,716.0,716.38,23998.0,717.21,717.7,716.0,716.38,23998.0
2017-03-16 09:30:00,713.91,716.02,713.91,714.87,2800.0,713.91,716.02,713.91,714.87,2800.0
2017-03-16 09:35:00,715.87,715.87,713.3,713.48,3500.0,715.87,715.87,713.3,713.48,3500.0
2017-03-16 09:40:00,714.56,714.99,714.0,714.65,4254.0,714.56,714.99,714.0,714.65,4254.0
2017-03-16 09:45:00,714.38,714.99,714.11,714.63,6810.0,714.38,714.99,714.11,714.63,6810.0
2017-03-16 09:50:00,714.34,714.99,714.13,714.41,5216.0,714.34,714.99,714.13,714.41,5216.0
2017-03-16 09:55:00,715.0,715.0,713.91,713.91,3200.0,715.0,715.0,713.91,713.91,3200.0
2017-03-16 10:00:00,714.61,714.62,713.55,713.66,850.0,714.61,714.62,713.55,713.66,850.0
2017-03-16 10:05:00,714.12,715.0,714.07,714.69,6800.0,714.12,715.0,714.07,714.69,6800.0
2017-03-16 10:10:00,714.36,714.59,713.56,713.56,1400.0,714.36,714.59,713.56,713.56,1400.0
2017-03-16 10:15:00,713.58,714.67,713.58,714.66,400.0,713.58,714.67,713.58,714.66,400.0
2017-03-16 10:20:00,714.66,714.67,713.6,713.9,1600.0,714.66,714.67,713.6,713.9,1600.0
2017-03-16 10:25:00,713.97,714.62,713.9,714.62,1800.0,713.97,714.62,713.9,714.62,1800.0
2017-03-16 10:30:00,715.0,715.04,714.74,714.86,3704.0,715.0,715.04,714.74,714.86,3704.0
2017-03-16 10:35:00,715.01,715.4,714.63,714.71,4174.0,715.01,715.4,714.63,714.71,4174.0
2017-03-16 10:40:00,714.85,714.85,713.88,713.88,2000.0,714.85,714.85,713.88,713.88,2000.0
2017-03-16 10:45:00,714.53,714.56,714.49,714.56,500.0,714.53,714.56,714.49,714.56,500.0
2017-03-16 10:50:00,715.23,715.49,714.89,715.4,2069.0,715.23,715.49,714.89,715.4,2069.0
2017-03-16 10:55:00,714.97,715.22,714.5,714.66,3026.0,714.97,715.22,714.5,714.66,3026.0
2017-03-16 11:00:00,714.51,715.39,714.51,714.68,1211.0,714.51,715.39,714.51,714.68,1211.0
2017-03-16 11:05:00,714.39,715.0,714.39,715.0,400.0,714.39,715.0,714.39,715.0,400.0
2017-03-16 11:10:00,715.39,715.4,714.9,714.9,4500.0,715.39,715.4,714.9,714.9,4500.0
2017-03-16 11:15:00,715.23,715.91,715.15,715.6,1502.0,715.23,715.91,715.15,715.6,1502.0
2017-03-16 11:20:00,715.41,715.46,714.5,714.62,3146.0,715.41,715.46,714.5,714.62,3146.0
2017-03-16 11:25:00,714.5,714.65,714.29,714.29,1703.0,714.5,714.65,714.29,714.29,1703.0
2017-03-16 11:30:00,714.29,714.29,714.29,714.29,0.0,714.29,714.29,714.29,714.29,0.0
2017-03-16 11:35:00,714.77,714.97,714.77,714.97,750.0,714.77,714.97,714.77,714.97,750.0
2017-03-16 11:40:00,715.17,715.17,714.89,714.89,600.0,715.17,715.17,714.89,714.89,600.0
2017-03-16 11:45:00,714.88,715.08,714.88,715.08,200.0,714.88,715.08,714.88,715.08,200.0
2017-03-16 11:50:00,715.21,715.69,715.21,715.69,200.0,715.21,715.69,715.21,715.69,200.0
2017-03-16 11:55:00,715.28,716.16,715.27,716.16,705.0,715.28,716.16,715.27,716.16,705.0
2017-03-16 12:00:00,716.64,717.59,716.63,717.59,300.0,716.64,717.59,716.63,717.59,300.0
2017-03-16 12:05:00,717.77,718.25,717.51,718.19,1366.0,717.77,718.25,717.51,718.19,1366.0
2017-03-16 12:10:00,718.52,719.04,718.5,719.04,2816.0,718.52,719.04,718.5,719.04,2816.0
2017-03-16 12:15:00,719.49,719.82,719.28,719.28,1531.0,719.49,719.82,719.28,719.28,1531.0
2017-03-16 12:20:00,719.41,719.47,719.23,719.23,708.0,719.41,719.47,719.23,719.23,708.0
2017-03-16 12:25:00,718.91,718.93,718.59,718.93,900.0,718.91,718.93,718.59,718.93,900.0
2017-03-16 12:30:00,719.24,719.24,719.24,719.24,100.0,719.24,719.24,719.24,719.24,100.0
2017-03-16 12:35:00,718.76,719.32,718.2,718.2,3000.0,718.76,719.32,718.2,718.2,3000.0
2017-03-16 12:40:00,718.1,718.1,718.1,718.1,100.0,718.1,718.1,718.1,718.1,100.0
2017-03-16 12:45:00,718.81,719.0,718.61,718.89,900.0,718.81,719.0,718.61,718.89,900.0
2017-03-16 12:50:00,718.81,718.81,717.59,718.58,1650.0,718.81,718.81,717.59,718.58,1650.0
2017-03-16 12:55:00,718.84,718.84,718.0,718.0,1000.0,718.84,718.84,718.0,718.0,1000.0
2017-03-16 13:00:00,718.12,718.21,717.78,718.0,1700.0,718.12,718.21,717.78,718.0,1700.0
2017-03-16 13:05:00,718.8,719.0,718.53,718.53,300.0,718.8,719.0,718.53,718.53,300.0
2017-03-16 13:10:00,718.81,718.81,718.18,718.42,1900.0,718.81,718.81,718.18,718.42,1900.0
2017-03-16 13:15:00,718.46,718.94,718.01,718.26,2000.0,718.46,718.94,718.01,718.26,2000.0
2017-03-16 13:20:00,718.37,718.52,718.14,718.14,2100.0,718.37,718.52,718.14,718.14,2100.0
2017-03-16 13:25:00,718.06,718.8,718.06,718.8,400.0,718.06,718.8,718.06,718.8,400.0
2017-03-16 13:30:00,718.62,719.05,718.62,719.05,1903.0,718.62,719.05,718.62,719.05,1903.0
2017-03-16 13:35:00,719.33,719.33,719.11,719.31,800.0,719.33,719.33,719.11,719.31,800.0
2017-03-16 13:40:00,719.1,719.63,718.73,718.95,2511.0,719.1,719.63,718.73,718.95,2511.0
2017-03-16 13:45:00,718.62,718.62,718.53,718.53,700.0,718.62,718.62,718.53,718.53,700.0
2017-03-16 13:50:00,718.53,718.53,718.53,718.53,0.0,718.53,718.53,718.53,718.53,0.0
2017-03-16 13:55:00,718.72,719.2,718.46,718.46,1705.0,718.72,719.2,718.46,718.46,1705.0
2017-03-16 14:00:00,718.05,718.34,718.04,718.34,725.0,718.05,718.34,718.04,718.34,725.0
2017-03-16 14:05:00,719.16,719.38,719.02,719.3,2438.0,719.16,719.38,719.02,719.3,2438.0
2017-03-16 14:10:00,719.61,719.62,719.5,719.5,1600.0,719.61,719.62,719.5,719.5,1600.0
2017-03-16 14:15:00,719.48,719.48,719.2,719.2,600.0,719.48,719.48,719.2,719.2,600.0
2017-03-16 14:20:00,719.19,719.3,719.19,719.3,500.0,719.19,719.3,719.19,719.3,500.0
2017-03-16 14:25:00,719.44,719.44,719.44,719.44,200.0,719.44,719.44,719.44,719.44,200.0
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 14:35:00,719.27,719.27,719.27,719.27,0.0,719.27,719.27,719.27,719.27,0.0
2017-03-16 14:40:00,719.57,719.57,718.71,718.74,1772.0,719.57,719.57,718.71,718.74,1772.0
2017-03-16 14:45:00,718.75,718.92,718.67,718.92,3950.0,718.75,718.92,718.67,718.92,3950.0
2017-03-16 14:50:00,719.25,719.25,718.87,719.19,879.0,719.25,719.25,718.87,719.19,879.0
2017-03-16 14:55:00,719.36,719.64,719.28,719.48,2120.0,719.36,719.64,719.28,719.48,2120.0
2017-03-16 15:00:00,719.48,719.51,719.18,719.51,2680.0,719.48,719.51,719.18,719.51,2680.0
2017-03-16 15:05:00,719.55,719.55,719.23,719.55,605.0,719.55,719.55,719.23,719.55,605.0
2017-03-16 15:10:00,719.56,719.99,718.9,719.69,2100.0,719.56,719.99,718.9,719.69,2100.0
2017-03-16 15:15:00,719.58,720.56,719.58,720.47,2111.0,719.58,720.56,719.58,720.47,2111.0
2017-03-16 15:20:00,720.47,721.6,720.43,721.4,4166.0,720.47,721.6,720.43,721.4,4166.0
2017-03-16 15:25:00,721.36,721.72,720.93,721.02,3602.0,721.36,721.72,720.93,721.02,3602.0
2017-03-16 15:30:00,720.93,721.55,720.93,721.55,4168.0,720.93,721.55,720.93,721.55,4168.0
2017-03-16 15:35:00,721.91,721.91,721.29,721.29,901.0,721.91,721.91,721.29,721.29,901.0
2017-03-16 15:40:00,721.3,721.93,721.14,721.78,7042.0,721.3,721.93,721.14,721.78,7042.0
2017-03-16 15:45:00,721.39,721.9,721.39,721.62,4453.0,721.39,721.9,721.39,721.62,4453.0
2017-03-16 15:50:00,721.58,721.9,721.4,721.63,6128.0,721.58,721.9,721.4,721.63,6128.0
2017-03-16 15:55:00,721.39,721.96,721.34,721.85,14006.0,721.39,721.96,721.34,721.85,14006.0
2017-03-17 09:30:00,723.12,732.09,723.12,728.54,52293.0,723.12,732.09,723.12,728.54,52293.0
2017-03-17 09:35:00,729.31,729.67,728.34,729.18,5846.0,729.31,729.67,728.34,729.18,5846.0
2017-03-17 09:40:00,727.24,728.25,726.4,727.23,4385.0,727.24,728.25,726.4,727.23,4385.0
2017-03-17 09:45:00,727.75,727.95,727.26,727.26,500.0,727.75,727.95,727.26,727.26,500.0
2017-03-17 09:50:00,727.05,727.5,725.2,725.2,2612.0,727.05,727.5,725.2,725.2,2612.0
2017-03-17 09:55:00,726.19,728.23,726.16,728.23,4919.0,726.19,728.23,726.16,728.23,4919.0
2017-03-17 10:00:00,728.24,728.68,727.19,728.03,4602.0,728.24,728.68,727.19,728.03,4602.0
2017-03-17 10:05:00,727.67,727.67,726.95,727.59,2084.0,727.67,727.67,726.95,727.59,2084.0
2017-03-17 10:10:00,727.21,727.41,726.24,726.24,5385.0,727.21,727.41,726.24,726.24,5385.0
2017-03-17 10:15:00,726.53,726.53,726.06,726.43,924.0,726.53,726.53,726.06,726.43,924.0
2017-03-17 10:20:00,726.97,727.71,726.67,727.61,1700.0,726.97,727.71,726.67,727.61,1700.0
2017-03-17 10:25:00,727.31,727.33,726.01,727.2,3700.0,727.31,727.33,726.01,727.2,3700.0
2017-03-17 10:30:00,727.2,727.93,727.12,727.71,1400.0,727.2,727.93,727.12,727.71,1400.0
2017-03-17 10:35:00,727.3,727.49,726.6,727.49,2700.0,727.3,727.49,726.6,727.49,2700.0
2017-03-17 10:40:00,727.46,728.1,727.3,727.3,2400.0,727.46,728.1,727.3,727.3,2400.0
2017-03-17 10:45:00,727.47,727.92,727.4,727.92,1710.0,727.47,727.92,727.4,727.92,1710.0
2017-03-17 10:50:00,728.27,729.0,727.96,728.28,8716.0,728.27,729.0,727.96,728.28,8716.0
2017-03-17 10:55:00,727.98,727.98,726.71,727.12,4698.0,727.98,727.98,726.71,727.12,4698.0
2017-03-17 11:00:00,727.11,727.25,726.25,726.95,1995.0,727.11,727.25,726.25,726.95,1995.0
2017-03-17 11:05:00,726.48,726.68,725.76,726.24,5828.0,726.48,726.68,725.76,726.24,5828.0
2017-03-17 11:10:00,725.92,725.92,725.67,725.68,2200.0,725.92,725.92,725.67,725.68,2200.0
2017-03-17 11:15:00,725.77,726.39,725.77,726.32,3542.0,725.77,726.39,725.77,726.32,3542.0
2017-03-17 11:20:00,726.3,726.34,725.67,726.34,3851.0,726.3,726.34,725.67,726.34,3851.0
2017-03-17 11:25:00,726.33,727.15,726.33,727.15,905.0,726.33,727.15,726.33,727.15,905.0
2017-03-17 11:30:00,727.16,727.29,727.15,727.15,500.0,727.16,727.29,727.15,727.15,500.0
2017-03-17 11:35:00,726.95,726.95,725.65,725.68,3195.0,726.95,726.95,725.65,725.68,3195.0
2017-03-17 11:40:00,725.93,726.5,725.93,726.5,800.0,725.93,726.5,725.93,726.5,800.0
2017-03-17 11:45:00,726.46,726.47,725.5,725.5,1100.0,726.46,726.47,725.5,725.5,1100.0
2017-03-17 11:50:00,725.77,726.13,725.74,725.74,700.0,725.77,726.13,725.74,725.74,700.0
2017-03-17 11:55:00,725.97,726.47,725.96,726.47,800.0,725.97,726.47,725.96,726.47,800.0
2017-03-17 12:00:00,726.32,727.42,726.0,727.42,6697.0,726.32,727.42,726.0,727.42,6697.0
2017-03-17 12:05:00,727.51,727.78,727.51,727.78,373.0,727.51,727.78,727.51,727.78,373.0
2017-03-17 12:10:00,727.55,727.56,727.16,727.32,1300.0,727.55,727.56,727.16,727.32,1300.0
2017-03-17 12:15:00,727.35,727.56,727.05,727.34,1600.0,727.35,727.56,727.05,727.34,1600.0
2017-03-17 12:20:00,727.35,727.6,727.35,727.58,1040.0,727.35,727.6,727.35,727.58,1040.0
2017-03-17 12:25:00,727.6,727.94,727.59,727.64,2100.0,727.6,727.94,727.59,727.64,2100.0
2017-03-17 12:30:00,727.57,727.57,727.57,727.57,100.0,727.57,727.57,727.57,727.57,100.0
2017-03-17 12:35:00,727.91,728.77,727.79,728.37,954.0,727.91,728.77,727.79,728.37,954.0
2017-03-17 12:40:00,728.21,728.38,727.83,728.25,5300.0,728.21,728.38,727.83,728.25,5300.0
2017-03-17 12:45:00,728.32,728.67,728.32,728.67,2100.0,728.32,728.67,728.32,728.67,2100.0
2017-03-17 12:50:00,728.32,728.59,728.32,728.59,200.0,728.32,728.59,728.32,728.59,200.0
2017-03-17 12:55:00,728.63,729.0,728.63,729.0,600.0,728.63,729.0,728.63,729.0,600.0
2017-03-17 13:00:00,728.96,728.97,727.91,728.44,3785.0,728.96,728.97,727.91,728.44,3785.0
2017-03-17 13:05:00,728.37,728.37,727.44,727.67,2100.0,728.37,728.37,727.44,727.67,2100.0
2017-03-17 13:10:00,727.32,727.8,727.32,727.56,700.0,727.32,727.8,727.32,727.56,700.0
2017-03-17 13:15:00,727.53,727.59,727.53,727.59,500.0,727.53,727.59,727.53,727.59,500.0
2017-03-17 13:20:00,727.42,727.42,727.07,727.09,3500.0,727.42,727.42,727.07,727.09,3500.0
2017-03-17 13:25:00,727.22,727.93,727.22,727.92,1700.0,727.22,727.93,727.22,727.92,1700.0
2017-03-17 13:30:00,727.83,727.83,727.61,727.8,300.0,727.83,727.83,727.61,727.8,300.0
2017-03-17 13:35:00,727.55,727.91,727.5,727.55,1600.0,727.55,727.91,727.5,727.55,1600.0
2017-03-17 13:40:00,727.83,727.83,727.8,727.83,300.0,727.83,727.83,727.8,727.83,300.0
2017-03-17 13:45:00,728.24,728.49,728.24,728.38,600.0,728.24,728.49,728.24,728.38,600.0
2017-03-17 13:50:00,728.63,728.63,728.03,728.3,3666.0,728.63,728.63,728.03,728.3,3666.0
2017-03-17 13:55:00,728.03,728.3,728.03,728.3,300.0,728.03,728.3,728.03,728.3,300.0
2017-03-17 14:00:00,728.05,728.2,727.94,728.2,879.0,728.05,728.2,727.94,728.2,879.0
2017-03-17 14:05:00,728.35,728.35,728.35,728.35,100.0,728.35,728.35,728.35,728.35,100.0
2017-03-17 14:10:00,728.54,728.59,728.3,728.38,1100.0,728.54,728.59,728.3,728.38,1100.0
2017-03-17 14:15:00,728.49,728.6,728.48,728.6,900.0,728.49,728.6,728.48,728.6,900.0
2017-03-17 14:20:00,728.64,728.75,728.38,728.57,2900.0,728.64,728.75,728.38,728.57,2900.0
2017-03-17 14:25:00,728.38,728.44,728.23,728.23,729.0,728.38,728.44,728.23,728.23,729.0
2017-03-17 14:30:00,728.5,728.63,728.28,728.44,990.0,728.5,728.63,728.28,728.44,990.0
2017-03-17 14:35:00,728.55,728.58,728.27,728.35,2672.0,728.55,728.58,728.27,728.35,2672.0
2017-03-17 14:40:00,728.58,729.0,728.58,728.75,789.0,728.58,729.0,728.58,728.75,789.0
2017-03-17 14:45:00,728.89,729.66,728.76,729.66,4407.0,728.89,729.66,728.76,729.66,4407.0
2017-03-17 14:50:00,729.91,730.03,729.09,729.19,5222.0,729.91,730.03,729.09,729.19,5222.0
2017-03-17 14:55:00,729.21,730.23,729.21,730.23,1312.0,729.21,730.23,729.21,730.23,1312.0
2017-03-17 15:00:00,729.93,729.95,729.15,729.24,3919.0,729.93,729.95,729.15,729.24,3919.0
2017-03-17 15:05:00,729.2,729.67,729.2,729.67,600.0,729.2,729.67,729.2,729.67,600.0
2017-03-17 15:10:00,729.68,730.24,729.49,730.24,3281.0,729.68,730.24,729.49,730.24,3281.0
2017-03-17 15:15:00,730.23,730.56,729.86,729.99,3435.0,730.23,730.56,729.86,729.99,3435.0
2017-03-17 15:20:00,729.87,730.08,729.72,730.08,4070.0,729.87,730.08,729.72,730.08,4070.0
2017-03-17 15:25:00,730.07,730.62,729.99,730.61,4831.0,730.07,730.62,729.99,730.61,4831.0
2017-03-17 15:30:00,730.61,730.61,729.54,729.54,4602.0,730.61,730.61,729.54,729.54,4602.0
2017-03-17 15:35:00,729.01,729.68,729.01,729.16,5050.0,729.01,729.68,729.01,729.16,5050.0
2017-03-17 15:40:00,729.2,730.09,729.2,730.09,6254.0,729.2,730.09,729.2,730.09,6254.0
2017-03-17 15:45:00,730.26,730.79,729.57,729.75,8684.0,730.26,730.79,729.57,729.75,8684.0
2017-03-17 15:50:00,729.92,730.17,729.68,730.1,8791.0,729.92,730.17,729.68,730.1,8791.0
2017-03-17 15:55:00,730.14,731.24,729.33,729.33,27086.0,730.14,731.24,729.33,729.33,27086.0
2017-03-20 09:30:00,730.26,731.49,729.75,729.75,1005.0,730.26,731.49,729.75,729.75,1005.0
2017-03-20 09:35:00,728.94,728.98,726.79,726.79,500.0,728.94,728.98,726.79,726.79,500.0
2017-03-20 09:40:00,728.0,729.39,727.71,729.39,3078.0,728.0,729.39,727.71,729.39,3078.0
2017-03-20 09:45:00,729.17,729.92,727.56,728.97,4000.0,729.17,729.92,727.56,728.97,4000.0
2017-03-20 09:50:00,728.98,731.28,728.98,731.28,1800.0,728.98,731.28,728.98,731.28,1800.0
2017-03-20 09:55:00,731.81,731.81,731.81,731.81,100.0,731.81,731.81,731.81,731.81,100.0
2017-03-20 10:00:00,731.44,731.88,729.64,730.67,4200.0,731.44,731.88,729.64,730.67,4200.0
2017-03-20 10:05:00,730.91,732.0,730.88,732.0,1501.0,730.91,732.0,730.88,732.0,1501.0
2017-03-20 10:10:00,731.28,732.83,731.27,732.7,1100.0,731.28,732.83,731.27,732.7,1100.0
2017-03-20 10:15:00,732.7,735.0,732.42,734.43,3384.0,732.7,735.0,732.42,734.43,3384.0
2017-03-20 10:20:00,734.39,734.39,732.62,734.23,2963.0,734.39,734.39,732.62,734.23,2963.0
2017-03-20 10:25:00,733.03,734.23,732.69,733.53,2200.0,733.03,734.23,732.69,733.53,2200.0
2017-03-20 10:30:00,733.69,733.92,732.84,732.84,4100.0,733.69,733.92,732.84,732.84,4100.0
2017-03-20 10:35:00,732.85,732.85,732.06,732.07,2439.0,732.85,732.85,732.06,732.07,2439.0
2017-03-20 10:40:00,732.07,732.83,732.07,732.83,700.0,732.07,732.83,732.07,732.83,700.0
2017-03-20 10:45:00,732.88,733.05,731.23,731.8,2750.0,732.88,733.05,731.23,731.8,2750.0
2017-03-20 10:50:00,732.34,732.36,731.1,731.11,1600.0,732.34,732.36,731.1,731.11,1600.0
2017-03-20 10:55:00,731.53,732.82,731.48,732.19,1000.0,731.53,732.82,731.48,732.19,1000.0
2017-03-20 11:00:00,732.74,733.32,731.75,731.96,3100.0,732.74,733.32,731.75,731.96,3100.0
2017-03-20 11:05:00,731.55,731.55,730.72,731.5,3500.0,731.55,731.55,730.72,731.5,3500.0
2017-03-20 11:10:00,731.97,732.38,731.73,732.28,1404.0,731.97,732.38,731.73,732.28,1404.0
2017-03-20 11:15:00,732.37,732.39,732.12,732.18,600.0,732.37,732.39,732.12,732.18,600.0
2017-03-20 11:20:00,732.25,732.87,732.25,732.87,700.0,732.25,732.87,732.25,732.87,700.0
2017-03-20 11:25:00,732.79,732.79,731.49,732.04,1300.0,732.79,732.79,731.49,732.04,1300.0
2017-03-20 11:30:00,732.0,732.49,731.38,731.88,4059.0,732.0,732.49,731.38,731.88,4059.0
2017-03-20 11:35:00,732.07,732.07,731.63,731.94,600.0,732.07,732.07,731.63,731.94,600.0
2017-03-20 11:40:00,732.22,732.22,731.68,731.95,400.0,732.22,732.22,731.68,731.95,400.0
2017-03-20 11:45:00,731.64,731.76,730.9,731.42,3200.0,731.64,731.76,730.9,731.42,3200.0
2017-03-20 11:50:00,731.57,731.74,731.32,731.62,945.0,731.57,731.74,731.32,731.62,945.0
2017-03-20 11:55:00,731.9,732.2,731.85,731.85,1600.0,731.9,732.2,731.85,731.85,1600.0
2017-03-20 12:00:00,732.19,732.19,731.6,732.1,3450.0,732.19,732.19,731.6,732.1,3450.0
2017-03-20 12:05:00,731.86,731.86,731.38,731.44,4642.0,731.86,731.86,731.38,731.44,4642.0
2017-03-20 12:10:00,731.25,731.42,730.75,731.42,2800.0,731.25,731.42,730.75,731.42,2800.0
2017-03-20 12:15:00,731.0,731.48,730.86,731.48,2200.0,731.0,731.48,730.86,731.48,2200.0
2017-03-20 12:20:00,731.27,731.27,730.92,730.99,1190.0,731.27,731.27,730.92,730.99,1190.0
2017-03-20 12:25:00,730.96,731.26,730.95,730.98,1185.0,730.96,731.26,730.95,730.98,1185.0
2017-03-20 12:30:00,730.97,731.21,730.96,731.21,500.0,730.97,731.21,730.96,731.21,500.0
2017-03-20 12:35:00,731.21,731.27,730.58,730.87,6129.0,731.21,731.27,730.58,730.87,6129.0
2017-03-20 12:40:00,731.16,731.16,731.02,731.02,300.0,731.16,731.16,731.02,731.02,300.0
2017-03-20 12:45:00,731.36,731.77,731.36,731.62,900.0,731.36,731.77,731.36,731.62,900.0
2017-03-20 12:50:00,731.18,731.52,730.99,731.52,2929.0,731.18,731.52,730.99,731.52,2929.0
2017-03-20 12:55:00,731.83,732.1,731.83,732.1,555.0,731.83,732.1,731.83,732.1,555.0
2017-03-20 13:00:00,732.01,732.09,731.19,731.19,1700.0,732.01,732.09,731.19,731.19,1700.0
2017-03-20 13:05:00,731.56,731.63,731.24,731.24,500.0,731.56,731.63,731.24,731.24,500.0
2017-03-20 13:10:00,731.25,731.74,730.95,731.74,1900.0,731.25,731.74,730.95,731.74,1900.0
2017-03-20 13:15:00,731.73,731.97,730.98,731.46,1700.0,731.73,731.97,730.98,731.46,1700.0
2017-03-20 13:20:00,731.05,731.23,730.83,731.23,800.0,731.05,731.23,730.83,731.23,800.0
2017-03-20 13:25:00,731.18,731.18,730.9,730.9,700.0,731.18,731.18,730.9,730.9,700.0
2017-03-20 13:30:00,731.09,731.3,730.85,731.25,1307.0,731.09,731.3,730.85,731.25,1307.0
2017-03-20 13:35:00,730.93,731.06,730.89,730.99,2800.0,730.93,731.06,730.89,730.99,2800.0
2017-03-20 13:40:00,730.9,731.1,730.42,730.9,2500.0,730.9,731.1,730.42,730.9,2500.0
2017-03-20 13:45:00,730.76,731.0,730.62,730.62,1100.0,730.76,731.0,730.62,730.62,1100.0
2017-03-20 13:50:00,730.92,730.92,730.34,730.34,1300.0,730.92,730.92,730.34,730.34,1300.0
2017-03-20 13:55:00,730.17,730.86,730.17,730.73,2511.0,730.17,730.86,730.17,730.73,2511.0
2017-03-20 14:00:00,730.43,731.39,730.43,730.84,1036.0,730.43,731.39,730.43,730.84,1036.0
2017-03-20 14:05:00,730.52,731.08,730.52,730.88,800.0,730.52,731.08,730.52,730.88,800.0
2017-03-20 14:10:00,730.89,730.89,730.1,730.23,4400.0,730.89,730.89,730.1,730.23,4400.0
2017-03-20 14:15:00,730.57,730.89,730.4,730.89,1100.0,730.57,730.89,730.4,730.89,1100.0
2017-03-20 14:20:00,730.89,730.89,730.75,730.75,200.0,730.89,730.89,730.75,730.75,200.0
2017-03-20 14:25:00,730.51,730.51,729.61,730.16,1900.0,730.51,730.51,729.61,730.16,1900.0
2017-03-20 14:30:00,730.22,730.57,730.09,730.57,1400.0,730.22,730.57,730.09,730.57,1400.0
2017-03-20 14:35:00,730.61,730.61,729.86,729.96,2400.0,730.61,730.61,729.86,729.96,2400.0
2017-03-20 14:40:00,730.1,730.2,729.91,730.03,1900.0,730.1,730.2,729.91,730.03,1900.0
2017-03-20 14:45:00,729.8,730.05,729.42,729.52,1200.0,729.8,730.05,729.42,729.52,1200.0
2017-03-20 14:50:00,729.59,730.36,729.59,729.94,2814.0,729.59,730.36,729.59,729.94,2814.0
2017-03-20 14:55:00,730.1,730.45,729.83,730.35,2500.0,730.1,730.45,729.83,730.35,2500.0
2017-03-20 15:00:00,729.82,729.95,728.88,728.99,1101.0,729.82,729.95,728.88,728.99,1101.0
2017-03-20 15:05:00,728.64,729.29,728.58,728.66,2700.0,728.64,729.29,728.58,728.66,2700.0
2017-03-20 15:10:00,728.85,728.9,728.51,728.56,4200.0,728.85,728.9,728.51,728.56,4200.0
2017-03-20 15:15:00,728.44,728.81,728.43,728.74,1100.0,728.44,728.81,728.43,728.74,1100.0
2017-03-20 15:20:00,728.54,729.36,728.54,729.0,3600.0,728.54,729.36,728.54,729.0,3600.0
2017-03-20 15:25:00,729.08,729.46,728.95,729.35,2894.0,729.08,729.46,728.95,729.35,2894.0
2017-03-20 15:30:00,729.4,729.79,729.38,729.68,3650.0,729.4,729.79,729.38,729.68,3650.0
2017-03-20 15:35:00,729.44,729.72,729.2,729.24,1900.0,729.44,729.72,729.2,729.24,1900.0
2017-03-20 15:40:00,729.4,729.68,729.38,729.67,1500.0,729.4,729.68,729.38,729.67,1500.0
2017-03-20 15:45:00,729.48,729.65,728.47,729.65,6000.0,729.48,729.65,728.47,729.65,6000.0
2017-03-20 15:50:00,729.85,729.85,728.87,729.1,3350.0,729.85,729.85,728.87,729.1,3350.0
2017-03-20 15:55:00,729.28,729.72,728.6,729.24,12023.0,729.28,729.72,728.6,729.24,12023.0
2017-03-21 09:30:00,731.02,732.43,731.02,732.43,2030.0,731.02,732.43,731.02,732.43,2030.0
2017-03-21 09:35:00,732.02,732.02,732.02,732.02,200.0,732.02,732.02,732.02,732.02,200.0
2017-03-21 09:40:00,731.92,731.92,729.02,730.64,416.0,731.92,731.92,729.02,730.64,416.0
2017-03-21 09:45:00,730.97,731.23,730.18,731.23,1106.0,730.97,731.23,730.18,731.23,1106.0
2017-03-21 09:50:00,731.26,731.26,731.26,731.26,100.0,731.26,731.26,731.26,731.26,100.0
2017-03-21 09:55:00,731.07,731.07,728.13,729.69,4700.0,731.07,731.07,728.13,729.69,4700.0
2017-03-21 10:00:00,728.56,729.74,727.32,728.24,3560.0,728.56,729.74,727.32,728.24,3560.0
2017-03-21 10:05:00,728.05,728.7,727.55,727.73,5134.0,728.05,728.7,727.55,727.73,5134.0
2017-03-21 10:10:00,727.3,727.74,726.68,727.0,2641.0,727.3,727.74,726.68,727.0,2641.0
2017-03-21 10:15:00,727.0,728.64,726.65,727.6,4411.0,727.0,728.64,726.65,727.6,4411.0
2017-03-21 10:20:00,727.79,727.79,727.0,727.0,400.0,727.79,727.79,727.0,727.0,400.0
2017-03-21 10:25:00,726.9,726.95,725.23,726.04,4700.0,726.9,726.95,725.23,726.04,4700.0
2017-03-21 10:30:00,726.4,726.9,726.21,726.9,4300.0,726.4,726.9,726.21,726.9,4300.0
2017-03-21 10:35:00,726.84,728.5,726.84,728.5,2300.0,726.84,728.5,726.84,728.5,2300.0
2017-03-21 10:40:00,728.64,730.27,728.29,730.27,2000.0,728.64,730.27,728.29,730.27,2000.0
2017-03-21 10:45:00,729.25,730.26,728.36,730.2,3191.0,729.25,730.26,728.36,730.2,3191.0
2017-03-21 10:50:00,729.08,729.08,727.21,727.53,7000.0,729.08,729.08,727.21,727.53,7000.0
2017-03-21 10:55:00,726.85,728.82,726.43,728.82,2300.0,726.85,728.82,726.43,728.82,2300.0
2017-03-21 11:00:00,728.83,728.83,727.44,728.07,6911.0,728.83,728.83,727.44,728.07,6911.0
2017-03-21 11:05:00,727.91,728.78,727.91,728.27,2520.0,727.91,728.78,727.91,728.27,2520.0
2017-03-21 11:10:00,728.23,728.23,727.49,727.57,1250.0,728.23,728.23,727.49,727.57,1250.0
2017-03-21 11:15:00,727.36,727.7,725.92,726.52,4100.0,727.36,727.7,725.92,726.52,4100.0
2017-03-21 11:20:00,726.73,728.19,726.73,728.19,2300.0,726.73,728.19,726.73,728.19,2300.0
2017-03-21 11:25:00,727.87,728.0,727.87,728.0,522.0,727.87,728.0,727.87,728.0,522.0
2017-03-21 11:30:00,728.37,728.37,727.45,727.45,1500.0,728.37,728.37,727.45,727.45,1500.0
2017-03-21 11:35:00,727.29,727.56,727.07,727.08,552.0,727.29,727.56,727.07,727.08,552.0
2017-03-21 11:40:00,726.64,727.2,725.33,727.05,4869.0,726.64,727.2,725.33,727.05,4869.0
2017-03-21 11:45:00,726.88,726.88,726.28,726.43,400.0,726.88,726.88,726.28,726.43,400.0
2017-03-21 11:50:00,726.92,727.25,726.25,726.75,1300.0,726.92,727.25,726.25,726.75,1300.0
2017-03-21 11:55:00,727.3,727.67,727.0,727.67,900.0,727.3,727.67,727.0,727.67,900.0
2017-03-21 12:00:00,727.68,727.68,726.21,726.57,3901.0,727.68,727.68,726.21,726.57,3901.0
2017-03-21 12:05:00,726.97,727.35,726.09,726.86,1500.0,726.97,727.35,726.09,726.86,1500.0
2017-03-21 12:10:00,726.54,726.54,725.72,726.13,2900.0,726.54,726.54,725.72,726.13,2900.0
2017-03-21 12:15:00,726.52,726.8,725.57,725.62,2300.0,726.52,726.8,725.57,725.62,2300.0
2017-03-21 12:20:00,725.93,726.61,725.8,726.11,1600.0,725.93,726.61,725.8,726.11,1600.0
2017-03-21 12:25:00,725.98,726.7,725.98,726.7,700.0,725.98,726.7,725.98,726.7,700.0
2017-03-21 12:30:00,726.35,727.49,726.35,726.6,1500.0,726.35,727.49,726.35,726.6,1500.0
2017-03-21 12:35:00,726.7,727.15,725.87,726.21,1369.0,726.7,727.15,725.87,726.21,1369.0
2017-03-21 12:40:00,726.57,726.66,725.97,726.5,2074.0,726.57,726.66,725.97,726.5,2074.0
2017-03-21 12:45:00,726.37,726.4,725.68,725.87,3262.0,726.37,726.4,725.68,725.87,3262.0
2017-03-21 12:50:00,725.86,726.01,725.8,725.81,500.0,725.86,726.01,725.8,725.81,500.0
2017-03-21 12:55:00,725.81,726.88,725.8,726.55,1600.0,725.81,726.88,725.8,726.55,1600.0
2017-03-21 13:00:00,726.63,727.28,726.27,727.25,2500.0,726.63,727.28,726.27,727.25,2500.0
2017-03-21 13:05:00,727.29,727.39,727.02,727.39,800.0,727.29,727.39,727.02,727.39,800.0
2017-03-21 13:10:00,727.56,727.84,726.7,726.96,2000.0,727.56,727.84,726.7,726.96,2000.0
2017-03-21 13:15:00,726.95,727.2,726.75,727.05,1100.0,726.95,727.2,726.75,727.05,1100.0
2017-03-21 13:20:00,727.0,727.08,726.41,726.41,1600.0,727.0,727.08,726.41,726.41,1600.0
2017-03-21 13:25:00,726.5,727.6,726.17,726.17,6445.0,726.5,727.6,726.17,726.17,6445.0
2017-03-21 13:30:00,726.79,727.37,726.49,726.49,1900.0,726.79,727.37,726.49,726.49,1900.0
2017-03-21 13:35:00,726.42,726.45,725.99,726.15,500.0,726.42,726.45,725.99,726.15,500.0
2017-03-21 13:40:00,726.3,726.93,726.24,726.53,2200.0,726.3,726.93,726.24,726.53,2200.0
2017-03-21 13:45:00,726.69,726.85,726.5,726.5,400.0,726.69,726.85,726.5,726.5,400.0
2017-03-21 13:50:00,726.5,726.88,725.73,726.09,3349.0,726.5,726.88,725.73,726.09,3349.0
2017-03-21 13:55:00,726.25,726.63,726.01,726.44,1600.0,726.25,726.63,726.01,726.44,1600.0
2017-03-21 14:00:00,726.25,726.92,726.25,726.62,1400.0,726.25,726.92,726.25,726.62,1400.0
2017-03-21 14:05:00,726.61,727.16,726.61,727.02,1100.0,726.61,727.16,726.61,727.02,1100.0
2017-03-21 14:10:00,727.3,727.33,726.82,727.0,1200.0,727.3,727.33,726.82,727.0,1200.0
2017-03-21 14:15:00,727.56,728.77,727.5,728.71,2800.0,727.56,728.77,727.5,728.71,2800.0
2017-03-21 14:20:00,729.21,729.21,728.88,728.88,500.0,729.21,729.21,728.88,728.88,500.0
2017-03-21 14:25:00,728.58,729.01,728.4,728.95,1387.0,728.58,729.01,728.4,728.95,1387.0
2017-03-21 14:30:00,728.93,729.13,728.66,729.07,2300.0,728.93,729.13,728.66,729.07,2300.0
2017-03-21 14:35:00,729.18,729.62,728.58,729.34,2668.0,729.18,729.62,728.58,729.34,2668.0
2017-03-21 14:40:00,729.45,729.46,728.63,728.89,3117.0,729.45,729.46,728.63,728.89,3117.0
2017-03-21 14:45:00,728.62,728.63,727.37,727.91,2547.0,728.62,728.63,727.37,727.91,2547.0
2017-03-21 14:50:00,727.85,728.19,727.32,727.75,1200.0,727.85,728.19,727.32,727.75,1200.0
2017-03-21 14:55:00,727.26,728.78,727.26,728.03,2899.0,727.26,728.78,727.26,728.03,2899.0
2017-03-21 15:00:00,728.25,728.26,727.66,727.66,900.0,728.25,728.26,727.66,727.66,900.0
2017-03-21 15:05:00,727.96,728.6,727.96,728.17,1602.0,727.96,728.6,727.96,728.17,1602.0
2017-03-21 15:10:00,728.23,728.45,728.16,728.45,800.0,728.23,728.45,728.16,728.45,800.0
2017-03-21 15:15:00,728.1,728.12,727.36,727.37,3200.0,728.1,728.12,727.36,727.37,3200.0
2017-03-21 15:20:00,727.36,727.36,726.3,726.4,1600.0,727.36,727.36,726.3,726.4,1600.0
2017-03-21 15:25:00,727.03,727.05,726.43,726.73,2200.0,727.03,727.05,726.43,726.73,2200.0
2017-03-21 15:30:00,726.82,727.3,726.77,726.79,3100.0,726.82,727.3,726.77,726.79,3100.0
2017-03-21 15:35:00,726.78,726.88,726.14,726.14,2400.0,726.78,726.88,726.14,726.14,2400.0
2017-03-21 15:40:00,726.16,726.24,725.7,725.99,4837.0,726.16,726.24,725.7,725.99,4837.0
2017-03-21 15:45:00,725.97,726.33,725.6,725.81,4306.0,725.97,726.33,725.6,725.81,4306.0
2017-03-21 15:50:00,725.67,726.0,723.67,724.77,22739.0,725.67,726.0,723.67,724.77,22739.0
2017-03-21 15:55:00,724.68,725.29,723.91,725.0,21565.0,724.68,725.29,723.91,725.0,21565.0
2017-03-22 09:30:00,729.74,730.0,726.59,730.0,6352.0,729.74,730.0,726.59,730.0,6352.0
2017-03-22 09:35:00,730.64,730.65,729.25,729.25,1900.0,730.64,730.65,729.25,729.25,1900.0
2017-03-22 09:40:00,728.64,728.83,727.0,728.14,2200.0,728.64,728.83,727.0,728.14,2200.0
2017-03-22 09:45:00,727.5,728.49,726.03,727.57,1647.0,727.5,728.49,726.03,727.57,1647.0
2017-03-22 09:50:00,727.5,727.79,726.73,727.44,2295.0,727.5,727.79,726.73,727.44,2295.0
2017-03-22 09:55:00,727.25,727.35,726.09,726.9,5100.0,727.25,727.35,726.09,726.9,5100.0
2017-03-22 10:00:00,726.7,727.82,726.53,727.4,2659.0,726.7,727.82,726.53,727.4,2659.0
2017-03-22 10:05:00,726.8,727.28,726.55,726.56,1800.0,726.8,727.28,726.55,726.56,1800.0
2017-03-22 10:10:00,726.66,727.69,725.95,725.95,5827.0,726.66,727.69,725.95,725.95,5827.0
2017-03-22 10:15:00,726.14,726.74,725.38,725.7,3374.0,726.14,726.74,725.38,725.7,3374.0
2017-03-22 10:20:00,725.98,726.39,725.5,725.88,2955.0,725.98,726.39,725.5,725.88,2955.0
2017-03-22 10:25:00,726.05,726.14,725.56,725.97,1520.0,726.05,726.14,725.56,725.97,1520.0
2017-03-22 10:30:00,725.95,726.44,725.21,726.44,1500.0,725.95,726.44,725.21,726.44,1500.0
2017-03-22 10:35:00,725.95,728.01,725.95,728.01,1600.0,725.95,728.01,725.95,728.01,1600.0
2017-03-22 10:40:00,727.99,728.22,727.69,727.98,1200.0,727.99,728.22,727.69,727.98,1200.0
2017-03-22 10:45:00,727.37,727.37,726.23,726.23,1300.0,727.37,727.37,726.23,726.23,1300.0
2017-03-22 10:50:00,726.1,726.1,725.0,725.43,3700.0,726.1,726.1,725.0,725.43,3700.0
2017-03-22 10:55:00,725.28,725.59,724.87,725.59,1300.0,725.28,725.59,724.87,725.59,1300.0
2017-03-22 11:00:00,725.93,726.98,725.6,726.98,2638.0,725.93,726.98,725.6,726.98,2638.0
2017-03-22 11:05:00,726.25,726.65,726.02,726.14,3400.0,726.25,726.65,726.02,726.14,3400.0
2017-03-22 11:10:00,726.46,727.27,726.29,726.4,2107.0,726.46,727.27,726.29,726.4,2107.0
2017-03-22 11:15:00,727.07,729.52,727.07,727.59,2021.0,727.07,729.52,727.07,727.59,2021.0
2017-03-22 11:20:00,728.47,730.8,728.47,730.8,1700.0,728.47,730.8,728.47,730.8,1700.0
2017-03-22 11:25:00,730.59,730.59,730.0,730.08,1665.0,730.59,730.59,730.0,730.08,1665.0
2017-03-22 11:30:00,728.79,729.49,728.78,729.25,400.0,728.79,729.49,728.78,729.25,400.0
2017-03-22 11:35:00,729.54,730.59,729.42,730.57,3180.0,729.54,730.59,729.42,730.57,3180.0
2017-03-22 11:40:00,730.98,730.98,730.71,730.71,1300.0,730.98,730.98,730.71,730.71,1300.0
2017-03-22 11:45:00,730.69,731.04,730.36,730.45,3551.0,730.69,731.04,730.36,730.45,3551.0
2017-03-22 11:50:00,730.59,731.34,730.53,731.34,1202.0,730.59,731.34,730.53,731.34,1202.0
2017-03-22 11:55:00,731.34,731.89,731.31,731.42,2200.0,731.34,731.89,731.31,731.42,2200.0
2017-03-22 12:00:00,731.37,731.43,730.07,730.42,2800.0,731.37,731.43,730.07,730.42,2800.0
2017-03-22 12:05:00,730.33,730.33,729.09,729.1,800.0,730.33,730.33,729.09,729.1,800.0
2017-03-22 12:10:00,729.24,729.24,726.93,726.93,4200.0,729.24,729.24,726.93,726.93,4200.0
2017-03-22 12:15:00,727.05,727.1,727.05,727.1,200.0,727.05,727.1,727.05,727.1,200.0
2017-03-22 12:20:00,726.72,726.72,726.12,726.46,1200.0,726.72,726.72,726.12,726.46,1200.0
2017-03-22 12:25:00,726.45,726.45,725.89,726.06,1850.0,726.45,726.45,725.89,726.06,1850.0
2017-03-22 12:30:00,726.21,726.88,726.07,726.45,3961.0,726.21,726.88,726.07,726.45,3961.0
2017-03-22 12:35:00,726.34,726.34,725.75,726.03,1700.0,726.34,726.34,725.75,726.03,1700.0
2017-03-22 12:40:00,726.27,726.36,725.88,726.02,3900.0,726.27,726.36,725.88,726.02,3900.0
2017-03-22 12:45:00,726.0,726.54,726.0,726.29,1900.0,726.0,726.54,726.0,726.29,1900.0
2017-03-22 12:50:00,726.25,726.25,726.05,726.05,2000.0,726.25,726.25,726.05,726.05,2000.0
2017-03-22 12:55:00,726.05,726.05,725.35,725.58,3100.0,726.05,726.05,725.35,725.58,3100.0
2017-03-22 13:00:00,725.36,725.58,724.63,724.89,5330.0,725.36,725.58,724.63,724.89,5330.0
2017-03-22 13:05:00,724.88,725.31,724.76,725.03,1700.0,724.88,725.31,724.76,725.03,1700.0
2017-03-22 13:10:00,725.3,726.6,725.3,726.6,3342.0,725.3,726.6,725.3,726.6,3342.0
2017-03-22 13:15:00,726.5,727.6,726.5,727.29,1913.0,726.5,727.6,726.5,727.29,1913.0
2017-03-22 13:20:00,727.26,727.26,726.58,726.58,1351.0,727.26,727.26,726.58,726.58,1351.0
2017-03-22 13:25:00,726.51,726.51,725.37,725.38,3843.0,726.51,726.51,725.37,725.38,3843.0
2017-03-22 13:30:00,725.55,726.45,725.39,726.38,500.0,725.55,726.45,725.39,726.38,500.0
2017-03-22 13:35:00,726.22,726.22,725.9,725.9,500.0,726.22,726.22,725.9,725.9,500.0
2017-03-22 13:40:00,726.17,726.17,725.49,725.5,2319.0,726.17,726.17,725.49,725.5,2319.0
2017-03-22 13:45:00,725.27,725.57,725.05,725.48,2600.0,725.27,725.57,725.05,725.48,2600.0
2017-03-22 13:50:00,725.54,725.77,725.47,725.76,1600.0,725.54,725.77,725.47,725.76,1600.0
2017-03-22 13:55:00,725.2,725.75,725.2,725.39,4000.0,725.2,725.75,725.2,725.39,4000.0
2017-03-22 14:00:00,725.73,726.01,725.59,725.85,2600.0,725.73,726.01,725.59,725.85,2600.0
2017-03-22 14:05:00,725.85,726.55,725.85,726.43,2100.0,725.85,726.55,725.85,726.43,2100.0
2017-03-22 14:10:00,726.2,726.57,725.74,725.74,2300.0,726.2,726.57,725.74,725.74,2300.0
2017-03-22 14:15:00,725.9,726.11,725.63,726.11,507.0,725.9,726.11,725.63,726.11,507.0
2017-03-22 14:20:00,725.91,726.15,725.88,725.88,837.0,725.91,726.15,725.88,725.88,837.0
2017-03-22 14:25:00,725.8,725.8,725.19,725.43,700.0,725.8,725.8,725.19,725.43,700.0
2017-03-22 14:30:00,725.27,725.27,723.39,724.02,5580.0,725.27,725.27,723.39,724.02,5580.0
2017-03-22 14:35:00,724.02,724.43,723.89,724.41,3705.0,724.02,724.43,723.89,724.41,3705.0
2017-03-22 14:40:00,724.62,724.83,724.08,724.83,1957.0,724.62,724.83,724.08,724.83,1957.0
2017-03-22 14:45:00,724.95,725.47,724.45,725.47,1200.0,724.95,725.47,724.45,725.47,1200.0
2017-03-22 14:50:00,725.45,725.87,725.42,725.61,1723.0,725.45,725.87,725.42,725.61,1723.0
2017-03-22 14:55:00,725.46,725.48,725.17,725.48,500.0,725.46,725.48,725.17,725.48,500.0
2017-03-22 15:00:00,725.43,725.66,725.3,725.56,1400.0,725.43,725.66,725.3,725.56,1400.0
2017-03-22 15:05:00,725.41,725.41,725.14,725.39,1000.0,725.41,725.41,725.14,725.39,1000.0
2017-03-22 15:10:00,725.11,725.32,724.86,725.32,2896.0,725.11,725.32,724.86,725.32,2896.0
2017-03-22 15:15:00,725.37,725.64,724.9,725.64,1800.0,725.37,725.64,724.9,725.64,1800.0
2017-03-22 15:20:00,725.64,726.89,725.64,726.6,1800.0,725.64,726.89,725.64,726.6,1800.0
2017-03-22 15:25:00,726.56,726.71,726.25,726.26,2700.0,726.56,726.71,726.25,726.26,2700.0
2017-03-22 15:30:00,726.06,726.33,725.74,725.91,3900.0,726.06,726.33,725.74,725.91,3900.0
2017-03-22 15:35:00,726.02,726.81,726.02,726.32,2772.0,726.02,726.81,726.02,726.32,2772.0
2017-03-22 15:40:00,725.87,726.51,725.8,726.5,3237.0,725.87,726.51,725.8,726.5,3237.0
2017-03-22 15:45:00,726.48,726.82,726.25,726.27,5174.0,726.48,726.82,726.25,726.27,5174.0
2017-03-22 15:50:00,726.0,726.6,725.96,725.96,4333.0,726.0,726.6,725.96,725.96,4333.0
2017-03-22 15:55:00,725.95,726.25,725.24,725.49,9971.0,725.95,726.25,725.24,725.49,9971.0
2017-03-23 09:30:00,724.18,726.48,723.42,726.48,2957.0,724.18,726.48,723.42,726.48,2957.0
2017-03-23 09:35:00,725.21,726.72,724.57,726.46,1821.0,725.21,726.72,724.57,726.46,1821.0
2017-03-23 09:40:00,724.94,726.58,724.94,726.42,1900.0,724.94,726.58,724.94,726.42,1900.0
2017-03-23 09:45:00,726.42,730.29,725.27,727.98,29678.0,726.42,730.29,725.27,727.98,29678.0
2017-03-23 09:50:00,728.43,729.36,726.39,727.26,1000.0,728.43,729.36,726.39,727.26,1000.0
2017-03-23 09:55:00,726.75,728.99,723.85,723.86,2900.0,726.75,728.99,723.85,723.86,2900.0
2017-03-23 10:00:00,725.01,725.01,722.83,722.83,1600.0,725.01,725.01,722.83,722.83,1600.0
2017-03-23 10:05:00,723.36,723.75,722.0,722.0,2300.0,723.36,723.75,722.0,722.0,2300.0
2017-03-23 10:10:00,721.93,721.93,721.93,721.93,102.0,721.93,721.93,721.93,721.93,102.0
2017-03-23 10:15:00,721.48,721.48,719.49,719.49,900.0,721.48,721.48,719.49,719.49,900.0
2017-03-23 10:20:00,719.58,721.0,719.58,719.93,1200.0,719.58,721.0,719.58,719.93,1200.0
2017-03-23 10:25:00,721.01,721.37,719.92,720.53,3818.0,721.01,721.37,719.92,720.53,3818.0
2017-03-23 10:30:00,720.0,721.36,720.0,721.36,1900.0,720.0,721.36,720.0,721.36,1900.0
2017-03-23 10:35:00,721.19,722.32,721.14,721.89,3379.0,721.19,722.32,721.14,721.89,3379.0
2017-03-23 10:40:00,722.0,722.54,722.0,722.16,1125.0,722.0,722.54,722.0,722.16,1125.0
2017-03-23 10:45:00,722.19,722.75,721.47,721.61,2000.0,722.19,722.75,721.47,721.61,2000.0
2017-03-23 10:50:00,721.56,722.8,721.56,722.58,1250.0,721.56,722.8,721.56,722.58,1250.0
2017-03-23 10:55:00,723.6,723.8,722.99,723.04,650.0,723.6,723.8,722.99,723.04,650.0
2017-03-23 11:00:00,723.73,726.35,723.22,726.35,3708.0,723.73,726.35,723.22,726.35,3708.0
2017-03-23 11:05:00,725.43,726.53,724.76,726.49,2019.0,725.43,726.53,724.76,726.49,2019.0
2017-03-23 11:10:00,725.7,726.12,725.53,725.53,1400.0,725.7,726.12,725.53,725.53,1400.0
2017-03-23 11:15:00,725.96,726.17,725.25,725.7,1988.0,725.96,726.17,725.25,725.7,1988.0
2017-03-23 11:20:00,725.22,726.1,724.84,725.96,3700.0,725.22,726.1,724.84,725.96,3700.0
2017-03-23 11:25:00,726.07,727.33,726.06,727.33,2000.0,726.07,727.33,726.06,727.33,2000.0
2017-03-23 11:30:00,726.32,726.32,726.32,726.32,100.0,726.32,726.32,726.32,726.32,100.0
2017-03-23 11:35:00,726.53,726.99,726.29,726.35,2502.0,726.53,726.99,726.29,726.35,2502.0
2017-03-23 11:40:00,726.36,726.55,726.36,726.41,400.0,726.36,726.55,726.36,726.41,400.0
2017-03-23 11:45:00,726.87,726.87,726.25,726.26,500.0,726.87,726.87,726.25,726.26,500.0
2017-03-23 11:50:00,725.34,726.34,724.78,725.83,1100.0,725.34,726.34,724.78,725.83,1100.0
2017-03-23 11:55:00,724.94,725.77,724.89,724.98,600.0,724.94,725.77,724.89,724.98,600.0
2017-03-23 12:00:00,724.95,725.62,724.95,725.33,400.0,724.95,725.62,724.95,725.33,400.0
2017-03-23 12:05:00,725.32,726.42,724.91,724.92,3568.0,725.32,726.42,724.91,724.92,3568.0
2017-03-23 12:10:00,725.57,725.85,724.68,725.12,1300.0,725.57,725.85,724.68,725.12,1300.0
2017-03-23 12:15:00,724.79,725.28,724.76,725.0,800.0,724.79,725.28,724.76,725.0,800.0
2017-03-23 12:20:00,725.12,725.38,725.12,725.38,200.0,725.12,725.38,725.12,725.38,200.0
2017-03-23 12:25:00,725.52,725.73,725.02,725.12,1020.0,725.52,725.73,725.02,725.12,1020.0
2017-03-23 12:30:00,725.25,725.96,725.25,725.89,400.0,725.25,725.96,725.25,725.89,400.0
2017-03-23 12:35:00,725.94,726.38,725.94,726.37,900.0,725.94,726.38,725.94,726.37,900.0
2017-03-23 12:40:00,726.38,726.38,725.99,726.2,400.0,726.38,726.38,725.99,726.2,400.0
2017-03-23 12:45:00,726.39,726.76,725.62,726.18,1500.0,726.39,726.76,725.62,726.18,1500.0
2017-03-23 12:50:00,726.18,726.18,726.18,726.18,0.0,726.18,726.18,726.18,726.18,0.0
2017-03-23 12:55:00,726.25,727.44,726.25,726.8,1500.0,726.25,727.44,726.25,726.8,1500.0
2017-03-23 13:00:00,727.17,727.23,725.93,726.16,2179.0,727.17,727.23,725.93,726.16,2179.0
2017-03-23 13:05:00,725.21,725.21,724.67,724.68,400.0,725.21,725.21,724.67,724.68,400.0
2017-03-23 13:10:00,724.46,724.68,723.16,723.48,1100.0,724.46,724.68,723.16,723.48,1100.0
2017-03-23 13:15:00,723.4,723.94,723.14,723.94,1800.0,723.4,723.94,723.14,723.94,1800.0
2017-03-23 13:20:00,724.2,724.42,724.2,724.42,200.0,724.2,724.42,724.2,724.42,200.0
2017-03-23 13:25:00,724.02,724.55,724.02,724.55,600.0,724.02,724.55,724.02,724.55,600.0
2017-03-23 13:30:00,723.93,723.93,723.77,723.78,200.0,723.93,723.93,723.77,723.78,200.0
2017-03-23 13:35:00,723.94,724.43,723.93,724.43,200.0,723.94,724.43,723.93,724.43,200.0
2017-03-23 13:40:00,724.09,725.46,723.54,724.62,1300.0,724.09,725.46,723.54,724.62,1300.0
2017-03-23 13:45:00,724.6,725.15,723.9,725.15,1200.0,724.6,725.15,723.9,725.15,1200.0
2017-03-23 13:50:00,724.6,725.0,723.8,725.0,1600.0,724.6,725.0,723.8,725.0,1600.0
2017-03-23 13:55:00,724.56,725.04,724.11,724.11,700.0,724.56,725.04,724.11,724.11,700.0
2017-03-23 14:00:00,724.02,724.17,723.35,723.63,1104.0,724.02,724.17,723.35,723.63,1104.0
2017-03-23 14:05:00,723.76,724.76,723.48,724.76,1319.0,723.76,724.76,723.48,724.76,1319.0
2017-03-23 14:10:00,724.1,724.77,724.1,724.63,722.0,724.1,724.77,724.1,724.63,722.0
2017-03-23 14:15:00,723.9,723.9,723.2,723.2,200.0,723.9,723.9,723.2,723.2,200.0
2017-03-23 14:20:00,723.43,723.43,722.5,722.5,1390.0,723.43,723.43,722.5,722.5,1390.0
2017-03-23 14:25:00,722.54,722.89,722.3,722.88,700.0,722.54,722.89,722.3,722.88,700.0
2017-03-23 14:30:00,722.57,722.62,722.44,722.5,900.0,722.57,722.62,722.44,722.5,900.0
2017-03-23 14:35:00,722.48,722.72,722.05,722.37,1500.0,722.48,722.72,722.05,722.37,1500.0
2017-03-23 14:40:00,722.47,723.17,722.47,723.0,2909.0,722.47,723.17,722.47,723.0,2909.0
2017-03-23 14:45:00,722.73,723.13,722.13,722.94,2350.0,722.73,723.13,722.13,722.94,2350.0
2017-03-23 14:50:00,722.54,723.42,722.54,723.32,1100.0,722.54,723.42,722.54,723.32,1100.0
2017-03-23 14:55:00,723.04,724.0,722.84,722.85,2430.0,723.04,724.0,722.84,722.85,2430.0
2017-03-23 15:00:00,722.99,723.19,722.75,723.19,700.0,722.99,723.19,722.75,723.19,700.0
2017-03-23 15:05:00,723.69,723.79,722.42,722.99,1600.0,723.69,723.79,722.42,722.99,1600.0
2017-03-23 15:10:00,722.63,723.03,721.74,721.74,3600.0,722.63,723.03,721.74,721.74,3600.0
2017-03-23 15:15:00,722.08,723.36,721.93,722.58,4399.0,722.08,723.36,721.93,722.58,4399.0
2017-03-23 15:20:00,723.23,724.01,723.23,723.8,1900.0,723.23,724.01,723.23,723.8,1900.0
2017-03-23 15:25:00,723.59,723.91,722.37,722.37,1301.0,723.59,723.91,722.37,722.37,1301.0
2017-03-23 15:30:00,722.86,722.88,721.54,722.19,7007.0,722.86,722.88,721.54,722.19,7007.0
2017-03-23 15:35:00,722.51,723.54,722.42,723.45,4400.0,722.51,723.54,722.42,723.45,4400.0
2017-03-23 15:40:00,723.26,724.0,723.26,723.77,6277.0,723.26,724.0,723.26,723.77,6277.0
2017-03-23 15:45:00,723.65,724.63,723.38,724.62,5200.0,723.65,724.63,723.38,724.62,5200.0
2017-03-23 15:50:00,724.46,724.74,723.6,724.63,7246.0,724.46,724.74,723.6,724.63,7246.0
2017-03-23 15:55:00,724.75,725.85,724.53,725.5,20458.0,724.75,725.85,724.53,725.5,20458.0
2017-03-24 09:30:00,725.56,725.56,722.05,724.18,1376.0,725.56,725.56,722.05,724.18,1376.0
2017-03-24 09:35:00,723.58,726.16,723.3,723.95,2506.0,723.58,726.16,723.3,723.95,2506.0
2017-03-24 09:40:00,725.07,725.21,723.46,723.46,600.0,725.07,725.21,723.46,723.46,600.0
2017-03-24 09:45:00,723.44,724.88,723.44,724.24,500.0,723.44,724.88,723.44,724.24,500.0
2017-03-24 09:50:00,723.54,724.15,723.38,723.38,1200.0,723.54,724.15,723.38,723.38,1200.0
2017-03-24 09:55:00,722.68,722.68,721.95,721.96,1200.0,722.68,722.68,721.95,721.96,1200.0
2017-03-24 10:00:00,722.51,722.51,721.58,722.18,500.0,722.51,722.51,721.58,722.18,500.0
2017-03-24 10:05:00,722.56,722.56,721.4,721.4,1300.0,722.56,722.56,721.4,721.4,1300.0
2017-03-24 10:10:00,721.4,723.84,720.89,723.84,6027.0,721.4,723.84,720.89,723.84,6027.0
2017-03-24 10:15:00,722.97,723.72,722.38,723.72,715.0,722.97,723.72,722.38,723.72,715.0
2017-03-24 10:20:00,722.67,722.67,721.03,721.03,650.0,722.67,722.67,721.03,721.03,650.0
2017-03-24 10:25:00,721.05,722.58,720.21,722.58,3140.0,721.05,722.58,720.21,722.58,3140.0
2017-03-24 10:30:00,722.51,722.99,722.41,722.41,1100.0,722.51,722.99,722.41,722.41,1100.0
2017-03-24 10:35:00,722.96,723.92,722.96,723.44,2700.0,722.96,723.92,722.96,723.44,2700.0
2017-03-24 10:40:00,723.61,724.22,723.58,724.18,1400.0,723.61,724.22,723.58,724.18,1400.0
2017-03-24 10:45:00,723.95,724.34,723.52,723.56,900.0,723.95,724.34,723.52,723.56,900.0
2017-03-24 10:50:00,724.94,725.0,724.08,724.99,1800.0,724.94,725.0,724.08,724.99,1800.0
2017-03-24 10:55:00,724.55,725.0,724.55,724.6,1200.0,724.55,725.0,724.55,724.6,1200.0
2017-03-24 11:00:00,724.91,725.5,724.56,724.99,2494.0,724.91,725.5,724.56,724.99,2494.0
2017-03-24 11:05:00,724.89,726.3,724.89,725.69,1600.0,724.89,726.3,724.89,725.69,1600.0
2017-03-24 11:10:00,725.54,725.54,724.71,724.95,1400.0,725.54,725.54,724.71,724.95,1400.0
2017-03-24 11:15:00,725.29,725.42,724.54,725.42,800.0,725.29,725.42,724.54,725.42,800.0
2017-03-24 11:20:00,724.78,725.15,724.37,725.15,500.0,724.78,725.15,724.37,725.15,500.0
2017-03-24 11:25:00,725.21,725.25,724.5,725.25,700.0,725.21,725.25,724.5,725.25,700.0
2017-03-24 11:30:00,725.27,725.91,725.27,725.91,1147.0,725.27,725.91,725.27,725.91,1147.0
2017-03-24 11:35:00,726.09,726.27,724.57,724.57,1000.0,726.09,726.27,724.57,724.57,1000.0
2017-03-24 11:40:00,724.58,725.46,724.58,725.25,781.0,724.58,725.46,724.58,725.25,781.0
2017-03-24 11:45:00,724.64,726.4,724.64,726.4,1397.0,724.64,726.4,724.64,726.4,1397.0
2017-03-24 11:50:00,726.4,726.99,725.78,725.78,2676.0,726.4,726.99,725.78,725.78,2676.0
2017-03-24 11:55:00,725.85,726.36,725.85,726.36,200.0,725.85,726.36,725.85,726.36,200.0
2017-03-24 12:00:00,725.86,726.58,725.86,726.58,500.0,725.86,726.58,725.86,726.58,500.0
2017-03-24 12:05:00,726.01,726.01,725.89,726.0,500.0,726.01,726.01,725.89,726.0,500.0
2017-03-24 12:10:00,726.05,726.05,725.17,725.18,1300.0,726.05,726.05,725.17,725.18,1300.0
2017-03-24 12:15:00,724.54,724.84,724.05,724.31,1300.0,724.54,724.84,724.05,724.31,1300.0
2017-03-24 12:20:00,724.56,725.02,724.51,724.87,2300.0,724.56,725.02,724.51,724.87,2300.0
2017-03-24 12:25:00,724.59,725.4,724.29,725.4,1805.0,724.59,725.4,724.29,725.4,1805.0
2017-03-24 12:30:00,727.33,727.33,724.58,724.59,900.0,727.33,727.33,724.58,724.59,900.0
2017-03-24 12:35:00,724.58,724.58,724.58,724.58,100.0,724.58,724.58,724.58,724.58,100.0
2017-03-24 12:40:00,724.99,724.99,724.95,724.95,200.0,724.99,724.99,724.95,724.95,200.0
2017-03-24 12:45:00,724.72,724.72,724.21,724.22,1403.0,724.72,724.72,724.21,724.22,1403.0
2017-03-24 12:50:00,724.0,724.43,724.0,724.43,300.0,724.0,724.43,724.0,724.43,300.0
2017-03-24 12:55:00,723.64,724.97,723.62,724.84,1388.0,723.64,724.97,723.62,724.84,1388.0
2017-03-24 13:00:00,724.95,725.24,724.87,725.17,1678.0,724.95,725.24,724.87,725.17,1678.0
2017-03-24 13:05:00,724.96,724.96,724.12,724.27,1400.0,724.96,724.96,724.12,724.27,1400.0
2017-03-24 13:10:00,724.7,724.8,724.37,724.38,500.0,724.7,724.8,724.37,724.38,500.0
2017-03-24 13:15:00,723.96,724.62,723.96,724.61,204.0,723.96,724.62,723.96,724.61,204.0
2017-03-24 13:20:00,724.0,724.3,723.71,723.71,600.0,724.0,724.3,723.71,723.71,600.0
2017-03-24 13:25:00,724.5,724.57,724.09,724.22,1000.0,724.5,724.57,724.09,724.22,1000.0
2017-03-24 13:30:00,724.77,725.09,724.77,724.79,600.0,724.77,725.09,724.77,724.79,600.0
2017-03-24 13:35:00,724.3,724.3,723.98,723.98,800.0,724.3,724.3,723.98,723.98,800.0
2017-03-24 13:40:00,723.83,724.16,723.42,724.16,1108.0,723.83,724.16,723.42,724.16,1108.0
2017-03-24 13:45:00,723.63,723.63,723.32,723.32,300.0,723.63,723.63,723.32,723.32,300.0
2017-03-24 13:50:00,724.08,724.08,722.82,723.47,700.0,724.08,724.08,722.82,723.47,700.0
2017-03-24 13:55:00,722.98,723.04,722.45,722.45,1117.0,722.98,723.04,722.45,722.45,1117.0
2017-03-24 14:00:00,722.34,723.06,722.11,723.06,1000.0,722.34,723.06,722.11,723.06,1000.0
2017-03-24 14:05:00,721.91,723.19,721.91,722.27,300.0,721.91,723.19,721.91,722.27,300.0
2017-03-24 14:10:00,722.38,722.95,722.32,722.4,900.0,722.38,722.95,722.32,722.4,900.0
2017-03-24 14:15:00,722.35,723.31,722.35,723.17,1600.0,722.35,723.31,722.35,723.17,1600.0
2017-03-24 14:20:00,723.09,723.25,722.28,722.28,1190.0,723.09,723.25,722.28,722.28,1190.0
2017-03-24 14:25:00,722.7,722.7,721.54,721.54,722.0,722.7,722.7,721.54,721.54,722.0
2017-03-24 14:30:00,722.21,722.55,721.72,722.55,700.0,722.21,722.55,721.72,722.55,700.0
2017-03-24 14:35:00,722.49,722.7,722.36,722.46,800.0,722.49,722.7,722.36,722.46,800.0
2017-03-24 14:40:00,722.0,722.16,721.94,722.16,1305.0,722.0,722.16,721.94,722.16,1305.0
2017-03-24 14:45:00,722.0,722.0,721.66,721.66,600.0,722.0,722.0,721.66,721.66,600.0
2017-03-24 14:50:00,721.73,721.73,721.12,721.14,1100.0,721.73,721.73,721.12,721.14,1100.0
2017-03-24 14:55:00,721.02,721.04,720.58,720.58,500.0,721.02,721.04,720.58,720.58,500.0
2017-03-24 15:00:00,720.51,720.94,720.05,720.06,900.0,720.51,720.94,720.05,720.06,900.0
2017-03-24 15:05:00,720.05,720.98,720.05,720.8,4131.0,720.05,720.98,720.05,720.8,4131.0
2017-03-24 15:10:00,720.74,721.09,720.2,720.2,901.0,720.74,721.09,720.2,720.2,901.0
2017-03-24 15:15:00,720.2,720.31,719.45,719.87,2900.0,720.2,720.31,719.45,719.87,2900.0
2017-03-24 15:20:00,720.07,720.07,719.45,719.91,2300.0,720.07,720.07,719.45,719.91,2300.0
2017-03-24 15:25:00,719.5,720.6,719.25,720.6,3617.0,719.5,720.6,719.25,720.6,3617.0
2017-03-24 15:30:00,720.55,721.9,719.88,721.9,2400.0,720.55,721.9,719.88,721.9,2400.0
2017-03-24 15:35:00,721.44,723.21,721.42,722.36,1921.0,721.44,723.21,721.42,722.36,1921.0
2017-03-24 15:40:00,721.63,723.28,721.63,722.23,3031.0,721.63,723.28,721.63,722.23,3031.0
2017-03-24 15:45:00,722.29,722.51,720.82,721.18,11027.0,722.29,722.51,720.82,721.18,11027.0
2017-03-24 15:50:00,720.64,722.05,720.64,721.34,3347.0,720.64,722.05,720.64,721.34,3347.0
2017-03-24 15:55:00,721.34,722.34,721.09,721.34,10729.0,721.34,722.34,721.09,721.34,10729.0
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 09:35:00,718.0,718.0,718.0,718.0,0.0,718.0,718.0,718.0,718.0,0.0
2017-03-27 09:40:00,717.19,717.19,717.19,717.19,100.0,717.19,717.19,717.19,717.19,100.0
2017-03-27 09:45:00,716.81,718.95,716.16,718.95,1100.0,716.81,718.95,716.16,718.95,1100.0
2017-03-27 09:50:00,717.43,719.14,717.19,718.25,2600.0,717.43,719.14,717.19,718.25,2600.0
2017-03-27 09:55:00,718.24,718.24,717.39,717.44,1605.0,718.24,718.24,717.39,717.44,1605.0
2017-03-27 10:00:00,716.85,717.3,716.01,717.11,3400.0,716.85,717.3,716.01,717.11,3400.0
2017-03-27 10:05:00,717.05,717.05,715.56,715.8,1700.0,717.05,717.05,715.56,715.8,1700.0
2017-03-27 10:10:00,715.86,716.27,715.82,716.12,2106.0,715.86,716.27,715.82,716.12,2106.0
2017-03-27 10:15:00,715.54,716.33,715.54,715.9,1300.0,715.54,716.33,715.54,715.9,1300.0
2017-03-27 10:20:00,715.47,715.64,714.74,715.33,4678.0,715.47,715.64,714.74,715.33,4678.0
2017-03-27 10:25:00,715.07,716.44,715.07,715.37,4608.0,715.07,716.44,715.07,715.37,4608.0
2017-03-27 10:30:00,715.02,715.77,715.0,715.47,1900.0,715.02,715.77,715.0,715.47,1900.0
2017-03-27 10:35:00,715.99,715.99,715.83,715.9,1197.0,715.99,715.99,715.83,715.9,1197.0
2017-03-27 10:40:00,715.88,715.9,715.87,715.9,300.0,715.88,715.9,715.87,715.9,300.0
2017-03-27 10:45:00,715.54,715.89,714.91,715.87,1839.0,715.54,715.89,714.91,715.87,1839.0
2017-03-27 10:50:00,715.56,715.56,714.61,714.61,1200.0,715.56,715.56,714.61,714.61,1200.0
2017-03-27 10:55:00,714.76,714.77,714.25,714.39,3260.0,714.76,714.77,714.25,714.39,3260.0
2017-03-27 11:00:00,714.27,714.95,713.79,714.82,8103.0,714.27,714.95,713.79,714.82,8103.0
2017-03-27 11:05:00,714.46,715.79,714.46,715.79,900.0,714.46,715.79,714.46,715.79,900.0
2017-03-27 11:10:00,715.31,716.42,715.28,715.44,2710.0,715.31,716.42,715.28,715.44,2710.0
2017-03-27 11:15:00,715.45,716.51,715.45,716.51,1800.0,715.45,716.51,715.45,716.51,1800.0
2017-03-27 11:20:00,716.15,716.97,716.15,716.97,1700.0,716.15,716.97,716.15,716.97,1700.0
2017-03-27 11:25:00,716.54,716.76,715.7,716.07,2200.0,716.54,716.76,715.7,716.07,2200.0
2017-03-27 11:30:00,716.54,716.79,715.99,715.99,3500.0,716.54,716.79,715.99,715.99,3500.0
2017-03-27 11:35:00,716.54,717.59,716.54,717.38,4300.0,716.54,717.59,716.54,717.38,4300.0
2017-03-27 11:40:00,716.82,717.7,716.82,717.21,700.0,716.82,717.7,716.82,717.21,700.0
2017-03-27 11:45:00,717.47,717.47,716.65,716.72,1200.0,717.47,717.47,716.65,716.72,1200.0
2017-03-27 11:50:00,716.44,716.44,715.78,715.78,1100.0,716.44,716.44,715.78,715.78,1100.0
2017-03-27 11:55:00,715.78,716.11,715.56,716.11,800.0,715.78,716.11,715.56,716.11,800.0
2017-03-27 12:00:00,715.75,715.75,715.4,715.47,1100.0,715.75,715.75,715.4,715.47,1100.0
2017-03-27 12:05:00,715.75,715.96,715.43,715.43,2045.0,715.75,715.96,715.43,715.43,2045.0
2017-03-27 12:10:00,715.44,715.52,715.29,715.52,861.0,715.44,715.52,715.29,715.52,861.0
2017-03-27 12:15:00,715.72,715.94,715.0,715.46,2743.0,715.72,715.94,715.0,715.46,2743.0
2017-03-27 12:20:00,715.1,715.15,714.34,715.15,1596.0,715.1,715.15,714.34,715.15,1596.0
2017-03-27 12:25:00,714.79,714.79,714.22,714.43,400.0,714.79,714.79,714.22,714.43,400.0
2017-03-27 12:30:00,714.13,714.76,714.13,714.76,800.0,714.13,714.76,714.13,714.76,800.0
2017-03-27 12:35:00,715.05,715.09,714.78,714.78,400.0,715.05,715.09,714.78,714.78,400.0
2017-03-27 12:40:00,715.08,715.37,714.65,714.77,4100.0,715.08,715.37,714.65,714.77,4100.0
2017-03-27 12:45:00,714.77,715.47,714.77,715.46,500.0,714.77,715.47,714.77,715.46,500.0
2017-03-27 12:50:00,715.02,715.41,714.94,715.18,4200.0,715.02,715.41,714.94,715.18,4200.0
2017-03-27 12:55:00,715.06,715.06,715.04,715.04,200.0,715.06,715.06,715.04,715.04,200.0
2017-03-27 13:00:00,715.03,715.47,715.01,715.01,2707.0,715.03,715.47,715.01,715.01,2707.0
2017-03-27 13:05:00,715.06,715.06,714.75,714.75,500.0,715.06,715.06,714.75,714.75,500.0
2017-03-27 13:10:00,715.0,715.23,714.66,715.23,4839.0,715.0,715.23,714.66,715.23,4839.0
2017-03-27 13:15:00,714.97,715.24,714.96,715.09,2769.0,714.97,715.24,714.96,715.09,2769.0
2017-03-27 13:20:00,714.97,715.51,714.97,715.51,300.0,714.97,715.51,714.97,715.51,300.0
2017-03-27 13:25:00,715.25,715.86,715.25,715.41,2000.0,715.25,715.86,715.25,715.41,2000.0
2017-03-27 13:30:00,715.58,715.58,715.26,715.26,300.0,715.58,715.58,715.26,715.26,300.0
2017-03-27 13:35:00,715.07,715.39,714.61,714.61,2500.0,715.07,715.39,714.61,714.61,2500.0
2017-03-27 13:40:00,714.75,715.41,714.73,715.0,1500.0,714.75,715.41,714.73,715.0,1500.0
2017-03-27 13:45:00,715.0,715.0,714.17,714.18,200.0,715.0,715.0,714.17,714.18,200.0
2017-03-27 13:50:00,714.76,714.93,714.53,714.67,995.0,714.76,714.93,714.53,714.67,995.0
2017-03-27 13:55:00,714.67,714.74,713.82,713.82,6459.0,714.67,714.74,713.82,713.82,6459.0
2017-03-27 14:00:00,713.96,714.45,713.89,713.95,1296.0,713.96,714.45,713.89,713.95,1296.0
2017-03-27 14:05:00,713.94,714.44,713.9,713.96,1300.0,713.94,714.44,713.9,713.96,1300.0
2017-03-27 14:10:00,714.47,714.84,713.82,713.82,2774.0,714.47,714.84,713.82,713.82,2774.0
2017-03-27 14:15:00,713.82,714.75,713.55,713.55,8204.0,713.82,714.75,713.55,713.55,8204.0
2017-03-27 14:20:00,713.42,713.91,712.33,713.52,9083.0,713.42,713.91,712.33,713.52,9083.0
2017-03-27 14:25:00,713.07,713.92,712.35,712.93,4442.0,713.07,713.92,712.35,712.93,4442.0
2017-03-27 14:30:00,713.45,713.45,712.76,713.23,600.0,713.45,713.45,712.76,713.23,600.0
2017-03-27 14:35:00,712.83,714.22,712.82,713.23,4290.0,712.83,714.22,712.82,713.23,4290.0
2017-03-27 14:40:00,713.2,713.69,712.86,712.87,2200.0,713.2,713.69,712.86,712.87,2200.0
2017-03-27 14:45:00,713.33,713.79,713.0,713.04,800.0,713.33,713.79,713.0,713.04,800.0
2017-03-27 14:50:00,713.59,713.61,713.32,713.33,400.0,713.59,713.61,713.32,713.33,400.0
2017-03-27 14:55:00,713.05,714.01,713.0,713.14,2200.0,713.05,714.01,713.0,713.14,2200.0
2017-03-27 15:00:00,713.5,714.12,713.5,714.12,1300.0,713.5,714.12,713.5,714.12,1300.0
2017-03-27 15:05:00,714.12,714.15,713.57,713.85,738.0,714.12,714.15,713.57,713.85,738.0
2017-03-27 15:10:00,714.16,714.22,713.7,714.22,1500.0,714.16,714.22,713.7,714.22,1500.0
2017-03-27 15:15:00,714.73,715.0,714.35,714.89,2200.0,714.73,715.0,714.35,714.89,2200.0
2017-03-27 15:20:00,714.56,714.95,713.65,713.65,5700.0,714.56,714.95,713.65,713.65,5700.0
2017-03-27 15:25:00,713.55,714.28,713.51,713.61,2900.0,713.55,714.28,713.51,713.61,2900.0
2017-03-27 15:30:00,713.66,714.42,713.59,713.91,4400.0,713.66,714.42,713.59,713.91,4400.0
2017-03-27 15:35:00,713.86,714.45,713.85,713.97,3000.0,713.86,714.45,713.85,713.97,3000.0
2017-03-27 15:40:00,714.22,714.35,713.65,713.65,5801.0,714.22,714.35,713.65,713.65,5801.0
2017-03-27 15:45:00,713.88,713.88,713.13,713.23,4200.0,713.88,713.88,713.13,713.23,4200.0
2017-03-27 15:50:00,713.56,714.12,713.28,713.56,5064.0,713.56,714.12,713.28,713.56,5064.0
2017-03-27 15:55:00,713.49,714.28,713.2,713.93,14652.0,713.49,714.28,713.2,713.93,14652.0
2017-03-28 09:30:00,712.51,712.51,711.17,711.17,1995.0,712.51,712.51,711.17,711.17,1995.0
2017-03-28 09:35:00,712.05,712.19,711.78,711.78,500.0,712.05,712.19,711.78,711.78,500.0
2017-03-28 09:40:00,711.72,711.72,711.72,711.72,200.0,711.72,711.72,711.72,711.72,200.0
2017-03-28 09:45:00,711.76,711.76,709.05,709.72,5703.0,711.76,711.76,709.05,709.72,5703.0
2017-03-28 09:50:00,709.43,709.47,708.16,708.21,1600.0,709.43,709.47,708.16,708.21,1600.0
2017-03-28 09:55:00,708.22,709.39,706.28,709.13,7185.0,708.22,709.39,706.28,709.13,7185.0
2017-03-28 10:00:00,709.93,712.18,708.8,711.89,4897.0,709.93,712.18,708.8,711.89,4897.0
2017-03-28 10:05:00,711.41,712.2,711.04,711.11,3152.0,711.41,712.2,711.04,711.11,3152.0
2017-03-28 10:10:00,712.13,712.25,711.63,711.91,500.0,712.13,712.25,711.63,711.91,500.0
2017-03-28 10:15:00,711.9,712.61,711.67,712.48,6375.0,711.9,712.61,711.67,712.48,6375.0
2017-03-28 10:20:00,712.13,712.13,710.21,710.21,2700.0,712.13,712.13,710.21,710.21,2700.0
2017-03-28 10:25:00,710.17,710.76,709.9,710.76,2466.0,710.17,710.76,709.9,710.76,2466.0
2017-03-28 10:30:00,710.65,711.27,709.73,710.0,1824.0,710.65,711.27,709.73,710.0,1824.0
2017-03-28 10:35:00,710.0,710.0,709.22,709.23,3130.0,710.0,710.0,709.22,709.23,3130.0
2017-03-28 10:40:00,709.44,709.7,709.0,709.7,2200.0,709.44,709.7,709.0,709.7,2200.0
2017-03-28 10:45:00,709.09,709.88,709.08,709.88,1300.0,709.09,709.88,709.08,709.88,1300.0
2017-03-28 10:50:00,710.13,710.13,709.11,709.11,1100.0,710.13,710.13,709.11,709.11,1100.0
2017-03-28 10:55:00,709.15,709.15,708.04,708.17,2335.0,709.15,709.15,708.04,708.17,2335.0
2017-03-28 11:00:00,708.43,709.07,708.14,709.07,2825.0,708.43,709.07,708.14,709.07,2825.0
2017-03-28 11:05:00,709.05,709.24,708.78,708.97,1700.0,709.05,709.24,708.78,708.97,1700.0
2017-03-28 11:10:00,709.45,710.14,709.45,709.53,1200.0,709.45,710.14,709.45,709.53,1200.0
2017-03-28 11:15:00,710.39,711.02,710.39,710.69,1600.0,710.39,711.02,710.39,710.69,1600.0
2017-03-28 11:20:00,711.13,711.17,710.56,710.79,4291.0,711.13,711.17,710.56,710.79,4291.0
2017-03-28 11:25:00,710.79,711.28,710.79,711.28,300.0,710.79,711.28,710.79,711.28,300.0
2017-03-28 11:30:00,710.61,711.55,710.6,711.43,5000.0,710.61,711.55,710.6,711.43,5000.0
2017-03-28 11:35:00,711.02,711.6,711.02,711.42,500.0,711.02,711.6,711.02,711.42,500.0
2017-03-28 11:40:00,711.34,711.97,711.31,711.61,8480.0,711.34,711.97,711.31,711.61,8480.0
2017-03-28 11:45:00,711.73,712.45,711.64,712.45,2342.0,711.73,712.45,711.64,712.45,2342.0
2017-03-28 11:50:00,712.22,713.52,712.07,712.07,7162.0,712.22,713.52,712.07,712.07,7162.0
2017-03-28 11:55:00,712.76,712.76,711.02,711.02,1529.0,712.76,712.76,711.02,711.02,1529.0
2017-03-28 12:00:00,711.45,711.53,711.08,711.15,600.0,711.45,711.53,711.08,711.15,600.0
2017-03-28 12:05:00,711.01,711.17,710.65,710.65,701.0,711.01,711.17,710.65,710.65,701.0
2017-03-28 12:10:00,710.63,711.08,710.63,710.84,900.0,710.63,711.08,710.63,710.84,900.0
2017-03-28 12:15:00,710.72,710.89,710.18,710.18,2686.0,710.72,710.89,710.18,710.18,2686.0
2017-03-28 12:20:00,710.18,710.64,710.18,710.49,400.0,710.18,710.64,710.18,710.49,400.0
2017-03-28 12:25:00,710.37,711.29,710.36,711.29,1900.0,710.37,711.29,710.36,711.29,1900.0
2017-03-28 12:30:00,710.9,711.39,710.83,710.83,898.0,710.9,711.39,710.83,710.83,898.0
2017-03-28 12:35:00,711.12,711.35,711.12,711.13,700.0,711.12,711.35,711.12,711.13,700.0
2017-03-28 12:40:00,711.37,711.98,710.98,711.38,2900.0,711.37,711.98,710.98,711.38,2900.0
2017-03-28 12:45:00,711.83,712.04,711.63,712.04,2130.0,711.83,712.04,711.63,712.04,2130.0
2017-03-28 12:50:00,712.31,712.36,711.5,711.6,1400.0,712.31,712.36,711.5,711.6,1400.0
2017-03-28 12:55:00,712.11,712.95,712.11,712.95,1600.0,712.11,712.95,712.11,712.95,1600.0
2017-03-28 13:00:00,713.03,713.24,712.85,712.87,900.0,713.03,713.24,712.85,712.87,900.0
2017-03-28 13:05:00,713.05,713.22,713.0,713.0,600.0,713.05,713.22,713.0,713.0,600.0
2017-03-28 13:10:00,713.62,713.65,713.33,713.53,2700.0,713.62,713.65,713.33,713.53,2700.0
2017-03-28 13:15:00,713.53,713.74,713.35,713.56,1500.0,713.53,713.74,713.35,713.56,1500.0
2017-03-28 13:20:00,713.6,713.84,713.47,713.79,630.0,713.6,713.84,713.47,713.79,630.0
2017-03-28 13:25:00,713.51,713.51,713.23,713.23,1200.0,713.51,713.51,713.23,713.23,1200.0
2017-03-28 13:30:00,713.25,713.71,713.25,713.49,1300.0,713.25,713.71,713.25,713.49,1300.0
2017-03-28 13:35:00,713.66,714.01,713.66,714.0,1500.0,713.66,714.01,713.66,714.0,1500.0
2017-03-28 13:40:00,713.85,714.18,713.82,713.93,3700.0,713.85,714.18,713.82,713.93,3700.0
2017-03-28 13:45:00,714.29,714.29,713.23,713.41,4100.0,714.29,714.29,713.23,713.41,4100.0
2017-03-28 13:50:00,713.41,713.42,712.84,713.08,1600.0,713.41,713.42,712.84,713.08,1600.0
2017-03-28 13:55:00,712.98,713.5,712.97,713.5,1306.0,712.98,713.5,712.97,713.5,1306.0
2017-03-28 14:00:00,713.86,713.86,712.9,712.92,1400.0,713.86,713.86,712.9,712.92,1400.0
2017-03-28 14:05:00,713.22,713.49,713.02,713.49,800.0,713.22,713.49,713.02,713.49,800.0
2017-03-28 14:10:00,713.86,714.2,713.75,713.79,20552.0,713.86,714.2,713.75,713.79,20552.0
2017-03-28 14:15:00,714.32,714.32,713.7,713.94,6936.0,714.32,714.32,713.7,713.94,6936.0
2017-03-28 14:20:00,713.94,714.31,713.66,714.31,5079.0,713.94,714.31,713.66,714.31,5079.0
2017-03-28 14:25:00,714.7,715.41,713.99,715.41,2958.0,714.7,715.41,713.99,715.41,2958.0
2017-03-28 14:30:00,714.79,715.11,714.76,714.92,4095.0,714.79,715.11,714.76,714.92,4095.0
2017-03-28 14:35:00,714.92,715.34,714.92,715.34,9700.0,714.92,715.34,714.92,715.34,9700.0
2017-03-28 14:40:00,714.95,715.89,714.88,715.43,3057.0,714.95,715.89,714.88,715.43,3057.0
2017-03-28 14:45:00,715.44,715.91,715.44,715.91,600.0,715.44,715.91,715.44,715.91,600.0
2017-03-28 14:50:00,715.92,716.63,715.92,716.63,602.0,715.92,716.63,715.92,716.63,602.0
2017-03-28 14:55:00,716.07,716.62,716.03,716.38,4230.0,716.07,716.62,716.03,716.38,4230.0
2017-03-28 15:00:00,716.09,716.48,716.09,716.48,1509.0,716.09,716.48,716.09,716.48,1509.0
2017-03-28 15:05:00,716.52,716.98,716.17,716.44,5169.0,716.52,716.98,716.17,716.44,5169.0
2017-03-28 15:10:00,716.16,716.61,716.12,716.54,4820.0,716.16,716.61,716.12,716.54,4820.0
2017-03-28 15:15:00,716.3,716.3,715.87,715.92,8207.0,716.3,716.3,715.87,715.92,8207.0
2017-03-28 15:20:00,715.94,716.01,715.83,716.0,600.0,715.94,716.01,715.83,716.0,600.0
2017-03-28 15:25:00,716.05,716.32,716.01,716.01,1733.0,716.05,716.32,716.01,716.01,1733.0
2017-03-28 15:30:00,716.23,716.63,716.16,716.3,3000.0,716.23,716.63,716.16,716.3,3000.0
2017-03-28 15:35:00,716.36,716.65,716.1,716.13,6877.0,716.36,716.65,716.1,716.13,6877.0
2017-03-28 15:40:00,716.23,716.64,715.66,715.95,4251.0,716.23,716.64,715.66,715.95,4251.0
2017-03-28 15:45:00,715.66,716.26,715.66,716.26,6500.0,715.66,716.26,715.66,716.26,6500.0
2017-03-28 15:50:00,716.19,716.21,715.57,715.73,5346.0,716.19,716.21,715.57,715.73,5346.0
2017-03-28 15:55:00,715.71,717.02,715.56,717.01,38516.0,715.71,717.02,715.56,717.01,38516.0
2017-03-29 09:30:00,717.21,718.38,717.21,718.38,1817.0,717.21,718.38,717.21,718.38,1817.0
2017-03-29 09:35:00,718.88,721.55,716.66,720.43,4010.0,718.88,721.55,716.66,720.43,4010.0
2017-03-29 09:40:00,720.01,721.52,719.32,719.32,8927.0,720.01,721.52,719.32,719.32,8927.0
2017-03-29 09:45:00,719.72,719.86,716.75,717.59,4926.0,719.72,719.86,716.75,717.59,4926.0
2017-03-29 09:50:00,719.02,721.41,718.92,720.22,4200.0,719.02,721.41,718.92,720.22,4200.0
2017-03-29 09:55:00,720.89,721.15,720.27,720.79,4125.0,720.89,721.15,720.27,720.79,4125.0
2017-03-29 10:00:00,721.01,721.3,720.5,720.9,3738.0,721.01,721.3,720.5,720.9,3738.0
2017-03-29 10:05:00,721.0,721.32,720.59,721.23,1300.0,721.0,721.32,720.59,721.23,1300.0
2017-03-29 10:10:00,721.15,721.31,720.65,721.24,5947.0,721.15,721.31,720.65,721.24,5947.0
2017-03-29 10:15:00,721.19,721.33,720.7,721.12,7078.0,721.19,721.33,720.7,721.12,7078.0
2017-03-29 10:20:00,721.34,721.86,720.9,720.94,6741.0,721.34,721.86,720.9,720.94,6741.0
2017-03-29 10:25:00,721.42,721.44,720.87,721.23,2900.0,721.42,721.44,720.87,721.23,2900.0
2017-03-29 10:30:00,721.43,722.91,721.29,722.21,4494.0,721.43,722.91,721.29,722.21,4494.0
2017-03-29 10:35:00,722.2,722.2,720.96,721.0,2700.0,722.2,722.2,720.96,721.0,2700.0
2017-03-29 10:40:00,721.04,721.23,720.7,720.96,1200.0,721.04,721.23,720.7,720.96,1200.0
2017-03-29 10:45:00,720.86,721.4,720.32,720.75,2470.0,720.86,721.4,720.32,720.75,2470.0
2017-03-29 10:50:00,720.7,721.17,720.16,720.68,3400.0,720.7,721.17,720.16,720.68,3400.0
2017-03-29 10:55:00,720.47,720.83,719.72,720.56,4368.0,720.47,720.83,719.72,720.56,4368.0
2017-03-29 11:00:00,720.62,720.79,719.63,719.76,2600.0,720.62,720.79,719.63,719.76,2600.0
2017-03-29 11:05:00,719.63,720.85,719.04,720.85,3200.0,719.63,720.85,719.04,720.85,3200.0
2017-03-29 11:10:00,720.62,720.62,720.61,720.62,100.0,720.62,720.62,720.61,720.62,100.0
2017-03-29 11:15:00,720.28,720.98,720.0,720.11,1261.0,720.28,720.98,720.0,720.11,1261.0
2017-03-29 11:20:00,720.19,720.62,720.01,720.13,3700.0,720.19,720.62,720.01,720.13,3700.0
2017-03-29 11:25:00,720.09,720.54,720.09,720.54,200.0,720.09,720.54,720.09,720.54,200.0
2017-03-29 11:30:00,720.19,720.19,719.48,719.79,3300.0,720.19,720.19,719.48,719.79,3300.0
2017-03-29 11:35:00,720.0,720.3,718.18,718.37,5500.0,720.0,720.3,718.18,718.37,5500.0
2017-03-29 11:40:00,718.13,718.43,717.95,718.2,926.0,718.13,718.43,717.95,718.2,926.0
2017-03-29 11:45:00,718.51,718.53,718.05,718.47,600.0,718.51,718.53,718.05,718.47,600.0
2017-03-29 11:50:00,718.3,718.3,717.52,717.81,2279.0,718.3,718.3,717.52,717.81,2279.0
2017-03-29 11:55:00,718.63,718.87,717.95,718.22,1000.0,718.63,718.87,717.95,718.22,1000.0
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 12:05:00,718.25,718.25,718.25,718.25,0.0,718.25,718.25,718.25,718.25,0.0
2017-03-29 12:10:00,718.67,719.1,718.6,719.03,2600.0,718.67,719.1,718.6,719.03,2600.0
2017-03-29 12:15:00,719.14,719.17,718.87,718.88,500.0,719.14,719.17,718.87,718.88,500.0
2017-03-29 12:20:00,719.13,719.7,719.13,719.34,430.0,719.13,719.7,719.13,719.34,430.0
2017-03-29 12:25:00,719.12,719.2,718.6,719.2,2000.0,719.12,719.2,718.6,719.2,2000.0
2017-03-29 12:30:00,719.15,719.17,718.38,718.38,1100.0,719.15,719.17,718.38,718.38,1100.0
2017-03-29 12:35:00,718.54,718.78,718.54,718.6,300.0,718.54,718.78,718.54,718.6,300.0
2017-03-29 12:40:00,718.42,718.43,717.15,718.0,1027.0,718.42,718.43,717.15,718.0,1027.0
2017-03-29 12:45:00,718.0,718.0,717.17,717.17,500.0,718.0,718.0,717.17,717.17,500.0
2017-03-29 12:50:00,717.59,717.59,717.24,717.24,1000.0,717.59,717.59,717.24,717.24,1000.0
2017-03-29 12:55:00,717.35,717.38,716.84,716.89,1300.0,717.35,717.38,716.84,716.89,1300.0
2017-03-29 13:00:00,716.97,717.85,716.97,717.77,2700.0,716.97,717.85,716.97,717.77,2700.0
2017-03-29 13:05:00,717.97,718.64,717.97,717.99,4000.0,717.97,718.64,717.97,717.99,4000.0
2017-03-29 13:10:00,717.75,718.04,717.74,718.04,200.0,717.75,718.04,717.74,718.04,200.0
2017-03-29 13:15:00,718.25,718.91,718.25,718.26,3719.0,718.25,718.91,718.25,718.26,3719.0
2017-03-29 13:20:00,718.46,718.65,718.17,718.18,1400.0,718.46,718.65,718.17,718.18,1400.0
2017-03-29 13:25:00,718.15,718.15,717.13,717.35,3317.0,718.15,718.15,717.13,717.35,3317.0
2017-03-29 13:30:00,717.68,718.2,717.52,718.2,400.0,717.68,718.2,717.52,718.2,400.0
2017-03-29 13:35:00,718.19,718.57,718.02,718.02,1300.0,718.19,718.57,718.02,718.02,1300.0
2017-03-29 13:40:00,718.69,718.69,718.69,718.69,300.0,718.69,718.69,718.69,718.69,300.0
2017-03-29 13:45:00,718.89,719.44,718.85,719.0,1899.0,718.89,719.44,718.85,719.0,1899.0
2017-03-29 13:50:00,719.44,719.46,719.44,719.46,400.0,719.44,719.46,719.44,719.46,400.0
2017-03-29 13:55:00,719.53,719.8,719.31,719.7,700.0,719.53,719.8,719.31,719.7,700.0
2017-03-29 14:00:00,719.68,720.34,719.68,720.11,3877.0,719.68,720.34,719.68,720.11,3877.0
2017-03-29 14:05:00,719.81,720.4,719.78,720.4,2752.0,719.81,720.4,719.78,720.4,2752.0
2017-03-29 14:10:00,720.08,720.51,720.08,720.51,600.0,720.08,720.51,720.08,720.51,600.0
2017-03-29 14:15:00,720.64,721.38,720.64,720.98,1200.0,720.64,721.38,720.64,720.98,1200.0
2017-03-29 14:20:00,721.11,721.54,720.97,721.31,2601.0,721.11,721.54,720.97,721.31,2601.0
2017-03-29 14:25:00,721.35,721.51,720.92,720.93,400.0,721.35,721.51,720.92,720.93,400.0
2017-03-29 14:30:00,721.08,721.08,721.07,721.07,500.0,721.08,721.08,721.07,721.07,500.0
2017-03-29 14:35:00,720.92,721.3,720.92,721.06,400.0,720.92,721.3,720.92,721.06,400.0
2017-03-29 14:40:00,721.07,721.18,720.93,721.13,900.0,721.07,721.18,720.93,721.13,900.0
2017-03-29 14:45:00,721.12,721.62,721.04,721.62,1910.0,721.12,721.62,721.04,721.62,1910.0
2017-03-29 14:50:00,721.65,722.45,721.65,722.31,1100.0,721.65,722.45,721.65,722.31,1100.0
2017-03-29 14:55:00,722.62,722.62,721.95,721.95,1910.0,722.62,722.62,721.95,721.95,1910.0
2017-03-29 15:00:00,721.85,722.55,721.84,722.31,2001.0,721.85,722.55,721.84,722.31,2001.0
2017-03-29 15:05:00,722.46,723.2,722.46,723.13,2878.0,722.46,723.2,722.46,723.13,2878.0
2017-03-29 15:10:00,723.18,723.18,722.15,722.49,1800.0,723.18,723.18,722.15,722.49,1800.0
2017-03-29 15:15:00,722.4,722.84,722.4,722.8,800.0,722.4,722.84,722.4,722.8,800.0
2017-03-29 15:20:00,722.93,723.44,722.85,723.26,3600.0,722.93,723.44,722.85,723.26,3600.0
2017-03-29 15:25:00,723.22,723.91,723.22,723.69,4500.0,723.22,723.91,723.22,723.69,4500.0
2017-03-29 15:30:00,723.67,724.0,723.48,723.87,1900.0,723.67,724.0,723.48,723.87,1900.0
2017-03-29 15:35:00,723.99,724.0,723.63,723.63,1400.0,723.99,724.0,723.63,723.63,1400.0
2017-03-29 15:40:00,723.66,723.66,723.24,723.43,1400.0,723.66,723.66,723.24,723.43,1400.0
2017-03-29 15:45:00,723.21,723.4,722.93,722.93,1425.0,723.21,723.4,722.93,722.93,1425.0
2017-03-29 15:50:00,722.79,722.98,722.27,722.32,2446.0,722.79,722.98,722.27,722.32,2446.0
2017-03-29 15:55:00,722.42,723.0,722.37,722.79,10736.0,722.42,723.0,722.37,722.79,10736.0
2017-03-30 09:30:00,722.0,723.17,718.61,720.81,3051.0,722.0,723.17,718.61,720.81,3051.0
2017-03-30 09:35:00,719.87,719.87,713.5,714.58,15754.0,719.87,719.87,713.5,714.58,15754.0
2017-03-30 09:40:00,716.46,716.68,714.53,714.53,1900.0,716.46,716.68,714.53,714.53,1900.0
2017-03-30 09:45:00,714.58,715.49,714.16,714.68,1700.0,714.58,715.49,714.16,714.68,1700.0
2017-03-30 09:50:00,714.64,715.43,711.22,711.25,7667.0,714.64,715.43,711.22,711.25,7667.0
2017-03-30 09:55:00,712.13,713.42,711.29,712.94,6563.0,712.13,713.42,711.29,712.94,6563.0
2017-03-30 10:00:00,712.89,714.54,712.83,714.54,2845.0,712.89,714.54,712.83,714.54,2845.0
2017-03-30 10:05:00,715.2,716.05,714.82,715.87,5350.0,715.2,716.05,714.82,715.87,5350.0
2017-03-30 10:10:00,715.82,717.22,715.82,716.34,3064.0,715.82,717.22,715.82,716.34,3064.0
2017-03-30 10:15:00,716.85,717.48,716.75,717.48,800.0,716.85,717.48,716.75,717.48,800.0
2017-03-30 10:20:00,717.3,717.63,716.81,717.6,700.0,717.3,717.63,716.81,717.6,700.0
2017-03-30 10:25:00,717.42,717.42,716.69,716.81,2550.0,717.42,717.42,716.69,716.81,2550.0
2017-03-30 10:30:00,717.17,717.17,717.0,717.0,1219.0,717.17,717.17,717.0,717.0,1219.0
2017-03-30 10:35:00,717.21,718.53,717.21,718.11,1100.0,717.21,718.53,717.21,718.11,1100.0
2017-03-30 10:40:00,719.23,719.71,719.22,719.71,700.0,719.23,719.71,719.22,719.71,700.0
2017-03-30 10:45:00,719.21,719.21,719.21,719.21,100.0,719.21,719.21,719.21,719.21,100.0
2017-03-30 10:50:00,719.97,719.98,718.62,719.17,3037.0,719.97,719.98,718.62,719.17,3037.0
2017-03-30 10:55:00,718.72,719.35,718.72,718.74,600.0,718.72,719.35,718.72,718.74,600.0
2017-03-30 11:00:00,719.06,719.29,718.42,718.89,4758.0,719.06,719.29,718.42,718.89,4758.0
2017-03-30 11:05:00,718.57,718.62,718.57,718.62,200.0,718.57,718.62,718.57,718.62,200.0
2017-03-30 11:10:00,718.58,718.84,718.28,718.75,2850.0,718.58,718.84,718.28,718.75,2850.0
2017-03-30 11:15:00,718.49,719.19,718.49,718.87,1733.0,718.49,719.19,718.49,718.87,1733.0
2017-03-30 11:20:00,718.6,719.0,718.49,718.5,3587.0,718.6,719.0,718.49,718.5,3587.0
2017-03-30 11:25:00,718.56,718.79,718.08,718.08,1900.0,718.56,718.79,718.08,718.08,1900.0
2017-03-30 11:30:00,718.33,719.14,718.31,718.76,3020.0,718.33,719.14,718.31,718.76,3020.0
2017-03-30 11:35:00,719.27,719.27,719.27,719.27,100.0,719.27,719.27,719.27,719.27,100.0
2017-03-30 11:40:00,719.49,720.21,719.29,719.64,1486.0,719.49,720.21,719.29,719.64,1486.0
2017-03-30 11:45:00,719.87,720.51,719.52,720.46,2130.0,719.87,720.51,719.52,720.46,2130.0
2017-03-30 11:50:00,720.78,720.85,720.29,720.29,2078.0,720.78,720.85,720.29,720.29,2078.0
2017-03-30 11:55:00,719.99,719.99,719.52,719.76,1800.0,719.99,719.99,719.52,719.76,1800.0
2017-03-30 12:00:00,719.8,720.35,719.74,720.13,1200.0,719.8,720.35,719.74,720.13,1200.0
2017-03-30 12:05:00,720.16,720.51,720.16,720.2,1064.0,720.16,720.51,720.16,720.2,1064.0
2017-03-30 12:10:00,720.19,720.24,719.95,720.24,529.0,720.19,720.24,719.95,720.24,529.0
2017-03-30 12:15:00,720.4,720.4,720.07,720.08,300.0,720.4,720.4,720.07,720.08,300.0
2017-03-30 12:20:00,720.32,720.5,720.16,720.5,400.0,720.32,720.5,720.16,720.5,400.0
2017-03-30 12:25:00,720.1,720.1,719.82,720.0,2421.0,720.1,720.1,719.82,720.0,2421.0
2017-03-30 12:30:00,719.79,720.14,719.26,719.26,1900.0,719.79,720.14,719.26,719.26,1900.0
2017-03-30 12:35:00,719.73,719.83,719.12,719.29,500.0,719.73,719.83,719.12,719.29,500.0
2017-03-30 12:40:00,718.94,719.42,718.9,718.9,500.0,718.94,719.42,718.9,718.9,500.0
2017-03-30 12:45:00,719.04,719.55,719.04,719.55,1704.0,719.04,719.55,719.04,719.55,1704.0
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 12:55:00,719.16,719.16,719.16,719.16,0.0,719.16,719.16,719.16,719.16,0.0
2017-03-30 13:00:00,719.57,719.57,718.91,719.38,700.0,719.57,719.57,718.91,719.38,700.0
2017-03-30 13:05:00,719.4,719.4,718.16,718.16,2997.0,719.4,719.4,718.16,718.16,2997.0
2017-03-30 13:10:00,718.27,718.85,718.12,718.2,1300.0,718.27,718.85,718.12,718.2,1300.0
2017-03-30 13:15:00,719.22,719.26,718.92,719.12,1000.0,719.22,719.26,718.92,719.12,1000.0
2017-03-30 13:20:00,719.31,719.46,719.18,719.24,766.0,719.31,719.46,719.18,719.24,766.0
2017-03-30 13:25:00,719.77,720.54,719.35,719.95,3400.0,719.77,720.54,719.35,719.95,3400.0
2017-03-30 13:30:00,719.93,720.13,719.63,720.12,1900.0,719.93,720.13,719.63,720.12,1900.0
2017-03-30 13:35:00,719.89,719.9,719.76,719.78,1452.0,719.89,719.9,719.76,719.78,1452.0
2017-03-30 13:40:00,719.52,719.75,719.46,719.46,1778.0,719.52,719.75,719.46,719.46,1778.0
2017-03-30 13:45:00,719.31,719.31,719.26,719.26,572.0,719.31,719.31,719.26,719.26,572.0
2017-03-30 13:50:00,719.25,719.82,719.25,719.46,1800.0,719.25,719.82,719.25,719.46,1800.0
2017-03-30 13:55:00,719.41,719.41,718.95,719.26,2300.0,719.41,719.41,718.95,719.26,2300.0
2017-03-30 14:00:00,719.43,719.49,719.14,719.14,700.0,719.43,719.49,719.14,719.14,700.0
2017-03-30 14:05:00,718.98,719.04,718.98,719.04,200.0,718.98,719.04,718.98,719.04,200.0
2017-03-30 14:10:00,719.04,719.04,719.04,719.04,0.0,719.04,719.04,719.04,719.04,0.0
2017-03-30 14:15:00,719.03,719.33,719.02,719.29,3800.0,719.03,719.33,719.02,719.29,3800.0
2017-03-30 14:20:00,719.08,719.21,718.94,718.95,5121.0,719.08,719.21,718.94,718.95,5121.0
2017-03-30 14:25:00,719.09,719.24,718.96,719.03,1000.0,719.09,719.24,718.96,719.03,1000.0
2017-03-30 14:30:00,719.41,719.49,719.13,719.13,700.0,719.41,719.49,719.13,719.13,700.0
2017-03-30 14:35:00,719.13,719.27,719.0,719.12,1900.0,719.13,719.27,719.0,719.12,1900.0
2017-03-30 14:40:00,719.15,719.4,719.12,719.34,680.0,719.15,719.4,719.12,719.34,680.0
2017-03-30 14:45:00,719.14,719.14,719.14,719.14,100.0,719.14,719.14,719.14,719.14,100.0
2017-03-30 14:50:00,719.16,719.6,718.99,718.99,2100.0,719.16,719.6,718.99,718.99,2100.0
2017-03-30 14:55:00,718.99,718.99,718.99,718.99,200.0,718.99,718.99,718.99,718.99,200.0
2017-03-30 15:00:00,719.48,719.97,719.25,719.95,3100.0,719.48,719.97,719.25,719.95,3100.0
2017-03-30 15:05:00,719.47,720.55,719.47,720.45,1600.0,719.47,720.55,719.47,720.45,1600.0
2017-03-30 15:10:00,720.39,721.03,720.32,721.03,2570.0,720.39,721.03,720.32,721.03,2570.0
2017-03-30 15:15:00,721.1,721.35,720.75,721.08,4110.0,721.1,721.35,720.75,721.08,4110.0
2017-03-30 15:20:00,720.98,721.64,720.98,721.64,1600.0,720.98,721.64,720.98,721.64,1600.0
2017-03-30 15:25:00,721.61,721.83,721.57,721.83,300.0,721.61,721.83,721.57,721.83,300.0
2017-03-30 15:30:00,721.77,721.77,721.47,721.5,4017.0,721.77,721.77,721.47,721.5,4017.0
2017-03-30 15:35:00,721.36,721.74,720.6,720.6,10130.0,721.36,721.74,720.6,720.6,10130.0
2017-03-30 15:40:00,720.8,720.91,718.99,718.99,20329.0,720.8,720.91,718.99,718.99,20329.0
2017-03-30 15:45:00,718.88,718.89,718.0,718.25,15590.0,718.88,718.89,718.0,718.25,15590.0
2017-03-30 15:50:00,718.3,718.98,718.23,718.53,11259.0,718.3,718.98,718.23,718.53,11259.0
2017-03-30 15:55:00,718.53,719.58,717.87,718.66,22108.0,718.53,719.58,717.87,718.66,22108.0
2017-03-31 09:30:00,718.28,721.49,716.95,718.23,2080.0,718.28,721.49,716.95,718.23,2080.0
2017-03-31 09:35:00,718.58,719.48,718.58,719.48,400.0,718.58,719.48,718.58,719.48,400.0
2017-03-31 09:40:00,719.58,720.4,719.24,719.24,1000.0,719.58,720.4,719.24,719.24,1000.0
2017-03-31 09:45:00,719.28,722.15,719.27,722.15,2552.0,719.28,722.15,719.27,722.15,2552.0
2017-03-31 09:50:00,722.36,724.99,722.35,724.95,2100.0,722.36,724.99,722.35,724.95,2100.0
2017-03-31 09:55:00,725.0,725.0,723.96,724.69,3147.0,725.0,725.0,723.96,724.69,3147.0
2017-03-31 10:00:00,724.69,726.06,724.56,725.65,1500.0,724.69,726.06,724.56,725.65,1500.0
2017-03-31 10:05:00,725.49,725.7,724.75,724.98,3211.0,725.49,725.7,724.75,724.98,3211.0
2017-03-31 10:10:00,724.82,725.3,724.71,725.0,1500.0,724.82,725.3,724.71,725.0,1500.0
2017-03-31 10:15:00,724.96,725.76,724.96,725.09,4300.0,724.96,725.76,724.96,725.09,4300.0
2017-03-31 10:20:00,725.07,726.01,724.39,725.79,5400.0,725.07,726.01,724.39,725.79,5400.0
2017-03-31 10:25:00,725.07,725.74,723.76,724.82,1617.0,725.07,725.74,723.76,724.82,1617.0
2017-03-31 10:30:00,724.84,724.85,724.67,724.67,635.0,724.84,724.85,724.67,724.67,635.0
2017-03-31 10:35:00,724.61,725.95,724.61,725.2,1700.0,724.61,725.95,724.61,725.2,1700.0
2017-03-31 10:40:00,725.18,725.51,724.98,725.21,600.0,725.18,725.51,724.98,725.21,600.0
2017-03-31 10:45:00,725.95,725.95,725.58,725.58,200.0,725.95,725.95,725.58,725.58,200.0
2017-03-31 10:50:00,726.12,726.12,725.06,725.27,1200.0,726.12,726.12,725.06,725.27,1200.0
2017-03-31 10:55:00,725.25,725.82,725.25,725.31,1100.0,725.25,725.82,725.25,725.31,1100.0
2017-03-31 11:00:00,725.27,725.27,725.27,725.27,100.0,725.27,725.27,725.27,725.27,100.0
2017-03-31 11:05:00,725.65,726.5,725.65,726.45,2430.0,725.65,726.5,725.65,726.45,2430.0
2017-03-31 11:10:00,726.06,726.31,725.76,725.76,300.0,726.06,726.31,725.76,725.76,300.0
2017-03-31 11:15:00,725.63,726.02,725.22,725.88,1900.0,725.63,726.02,725.22,725.88,1900.0
2017-03-31 11:20:00,725.19,725.85,725.19,725.51,600.0,725.19,725.85,725.19,725.51,600.0
2017-03-31 11:25:00,725.91,726.34,725.38,726.06,1167.0,725.91,726.34,725.38,726.06,1167.0
2017-03-31 11:30:00,726.08,726.41,724.88,725.68,8660.0,726.08,726.41,724.88,725.68,8660.0
2017-03-31 11:35:00,725.5,725.5,724.55,724.94,2000.0,725.5,725.5,724.55,724.94,2000.0
2017-03-31 11:40:00,724.97,724.98,724.11,724.11,2447.0,724.97,724.98,724.11,724.11,2447.0
2017-03-31 11:45:00,724.5,724.8,724.5,724.8,200.0,724.5,724.8,724.5,724.8,200.0
2017-03-31 11:50:00,725.11,725.42,724.63,724.63,334.0,725.11,725.42,724.63,724.63,334.0
2017-03-31 11:55:00,725.4,725.4,724.61,724.94,300.0,725.4,725.4,724.61,724.94,300.0
2017-03-31 12:00:00,724.6,724.96,724.51,724.64,2721.0,724.6,724.96,724.51,724.64,2721.0
2017-03-31 12:05:00,724.59,724.96,724.57,724.84,1300.0,724.59,724.96,724.57,724.84,1300.0
2017-03-31 12:10:00,724.81,724.81,724.57,724.71,300.0,724.81,724.81,724.57,724.71,300.0
2017-03-31 12:15:00,724.92,725.46,724.92,725.46,1300.0,724.92,725.46,724.92,725.46,1300.0
2017-03-31 12:20:00,725.46,726.05,725.31,726.05,2544.0,725.46,726.05,725.31,726.05,2544.0
2017-03-31 12:25:00,725.77,725.77,725.34,725.58,900.0,725.77,725.77,725.34,725.58,900.0
2017-03-31 12:30:00,725.85,725.96,725.46,725.46,300.0,725.85,725.96,725.46,725.46,300.0
2017-03-31 12:35:00,725.87,726.02,725.6,726.02,400.0,725.87,726.02,725.6,726.02,400.0
2017-03-31 12:40:00,726.0,726.25,725.57,725.96,1022.0,726.0,726.25,725.57,725.96,1022.0
2017-03-31 12:45:00,726.22,726.4,726.2,726.4,700.0,726.22,726.4,726.2,726.4,700.0
2017-03-31 12:50:00,726.24,726.24,725.73,725.98,1201.0,726.24,726.24,725.73,725.98,1201.0
2017-03-31 12:55:00,725.78,725.78,725.76,725.76,300.0,725.78,725.78,725.76,725.76,300.0
2017-03-31 13:00:00,725.75,726.5,725.75,726.5,2500.0,725.75,726.5,725.75,726.5,2500.0
2017-03-31 13:05:00,726.96,727.0,726.42,726.95,1100.0,726.96,727.0,726.42,726.95,1100.0
2017-03-31 13:10:00,726.86,726.89,726.86,726.89,600.0,726.86,726.89,726.86,726.89,600.0
2017-03-31 13:15:00,726.93,726.95,726.2,726.95,877.0,726.93,726.95,726.2,726.95,877.0
2017-03-31 13:20:00,726.79,726.92,726.58,726.58,500.0,726.79,726.92,726.58,726.58,500.0
2017-03-31 13:25:00,726.93,726.93,726.59,726.6,200.0,726.93,726.93,726.59,726.6,200.0
2017-03-31 13:30:00,726.35,726.56,726.0,726.29,2682.0,726.35,726.56,726.0,726.29,2682.0
2017-03-31 13:35:00,726.02,726.46,725.65,725.91,1735.0,726.02,726.46,725.65,725.91,1735.0
2017-03-31 13:40:00,725.72,725.74,725.43,725.73,831.0,725.72,725.74,725.43,725.73,831.0
2017-03-31 13:45:00,725.76,725.76,725.09,725.7,800.0,725.76,725.76,725.09,725.7,800.0
2017-03-31 13:50:00,725.67,725.67,724.45,724.45,1300.0,725.67,725.67,724.45,724.45,1300.0
2017-03-31 13:55:00,724.16,724.16,723.6,723.64,400.0,724.16,724.16,723.6,723.64,400.0
2017-03-31 14:00:00,723.84,723.84,723.43,723.64,400.0,723.84,723.84,723.43,723.64,400.0
2017-03-31 14:05:00,723.57,723.61,723.16,723.46,1900.0,723.57,723.61,723.16,723.46,1900.0
2017-03-31 14:10:00,723.77,723.91,723.5,723.53,1798.0,723.77,723.91,723.5,723.53,1798.0
2017-03-31 14:15:00,723.65,723.73,723.65,723.73,401.0,723.65,723.73,723.65,723.73,401.0
2017-03-31 14:20:00,723.75,724.11,723.47,724.11,4272.0,723.75,724.11,723.47,724.11,4272.0
2017-03-31 14:25:00,724.42,724.77,724.23,724.37,2062.0,724.42,724.77,724.23,724.37,2062.0
2017-03-31 14:30:00,724.58,724.58,724.39,724.45,600.0,724.58,724.58,724.39,724.45,600.0
2017-03-31 14:35:00,724.62,724.87,724.08,724.27,1900.0,724.62,724.87,724.08,724.27,1900.0
2017-03-31 14:40:00,724.35,724.35,724.35,724.35,100.0,724.35,724.35,724.35,724.35,100.0
2017-03-31 14:45:00,724.61,724.97,724.61,724.76,724.0,724.61,724.97,724.61,724.76,724.0
2017-03-31 14:50:00,724.77,724.84,724.0,724.14,2100.0,724.77,724.84,724.0,724.14,2100.0
2017-03-31 14:55:00,724.21,724.21,723.31,723.53,1880.0,724.21,724.21,723.31,723.53,1880.0
2017-03-31 15:00:00,723.5,724.37,723.5,723.92,1300.0,723.5,724.37,723.5,723.92,1300.0
2017-03-31 15:05:00,724.17,724.37,724.16,724.37,600.0,724.17,724.37,724.16,724.37,600.0
2017-03-31 15:10:00,724.3,724.36,724.08,724.29,1700.0,724.3,724.36,724.08,724.29,1700.0
2017-03-31 15:15:00,724.29,724.4,723.07,723.13,3355.0,724.29,724.4,723.07,723.13,3355.0
2017-03-31 15:20:00,722.57,723.17,722.55,723.12,2204.0,722.57,723.17,722.55,723.12,2204.0
2017-03-31 15:25:00,723.12,723.24,722.86,722.86,2200.0,723.12,723.24,722.86,722.86,2200.0
2017-03-31 15:30:00,722.88,723.55,722.81,723.55,3844.0,722.88,723.55,722.81,723.55,3844.0
2017-03-31 15:35:00,723.58,724.24,723.58,724.23,3413.0,723.58,724.24,723.58,724.23,3413.0
2017-03-31 15:40:00,724.05,724.13,723.62,723.95,2300.0,724.05,724.13,723.62,723.95,2300.0
2017-03-31 15:45:00,723.67,724.0,722.73,723.33,4816.0,723.67,724.0,722.73,723.33,4816.0
2017-03-31 15:50:00,723.27,723.34,722.58,722.88,7100.0,723.27,723.34,722.58,722.88,7100.0
2017-03-31 15:55:00,723.04,724.15,722.48,722.72,20741.0,723.04,724.15,722.48,722.72,20741.0
2017-04-03 09:30:00,720.5,721.47,703.5,704.32,30872.0,720.5,721.47,703.5,704.32,30872.0
2017-04-03 09:35:00,704.83,706.92,701.01,706.46,28692.0,704.83,706.92,701.01,706.46,28692.0
2017-04-03 09:40:00,705.95,706.91,703.67,704.97,14583.0,705.95,706.91,703.67,704.97,14583.0
2017-04-03 09:45:00,705.0,706.74,703.62,704.59,11804.0,705.0,706.74,703.62,704.59,11804.0
2017-04-03 09:50:00,704.67,704.85,700.23,700.52,27893.0,704.67,704.85,700.23,700.52,27893.0
2017-04-03 09:55:00,701.51,703.14,701.25,702.17,10412.0,701.51,703.14,701.25,702.17,10412.0
2017-04-03 10:00:00,701.96,704.39,701.67,703.85,14115.0,701.96,704.39,701.67,703.85,14115.0
2017-04-03 10:05:00,703.98,704.1,701.65,701.8,15311.0,703.98,704.1,701.65,701.8,15311.0
2017-04-03 10:10:00,701.58,702.0,700.49,701.17,13610.0,701.58,702.0,700.49,701.17,13610.0
2017-04-03 10:15:00,701.1,701.67,699.15,701.67,14793.0,701.1,701.67,699.15,701.67,14793.0
2017-04-03 10:20:00,700.67,700.67,699.56,699.6,4307.0,700.67,700.67,699.56,699.6,4307.0
2017-04-03 10:25:00,699.97,700.28,699.21,699.81,22518.0,699.97,700.28,699.21,699.81,22518.0
2017-04-03 10:30:00,699.95,700.25,699.25,700.13,8244.0,699.95,700.25,699.25,700.13,8244.0
2017-04-03 10:35:00,699.63,700.23,698.0,698.55,9588.0,699.63,700.23,698.0,698.55,9588.0
2017-04-03 10:40:00,698.43,701.57,698.24,701.57,10518.0,698.43,701.57,698.24,701.57,10518.0
2017-04-03 10:45:00,701.56,701.82,699.32,700.36,7590.0,701.56,701.82,699.32,700.36,7590.0
2017-04-03 10:50:00,699.35,700.45,699.01,699.25,10286.0,699.35,700.45,699.01,699.25,10286.0
2017-04-03 10:55:00,699.18,699.86,698.01,698.21,16807.0,699.18,699.86,698.01,698.21,16807.0
2017-04-03 11:00:00,698.26,700.11,698.0,700.0,6307.0,698.26,700.11,698.0,700.0,6307.0
2017-04-03 11:05:00,699.53,699.92,698.68,699.48,7900.0,699.53,699.92,698.68,699.48,7900.0
2017-04-03 11:10:00,698.65,699.19,697.75,697.95,10677.0,698.65,699.19,697.75,697.95,10677.0
2017-04-03 11:15:00,697.95,700.19,697.94,699.91,6212.0,697.95,700.19,697.94,699.91,6212.0
2017-04-03 11:20:00,699.4,700.05,698.4,700.05,3931.0,699.4,700.05,698.4,700.05,3931.0
2017-04-03 11:25:00,699.7,699.92,699.08,699.4,4900.0,699.7,699.92,699.08,699.4,4900.0
2017-04-03 11:30:00,699.64,700.15,699.5,700.01,5942.0,699.64,700.15,699.5,700.01,5942.0
2017-04-03 11:35:00,699.99,700.74,699.99,700.11,14523.0,699.99,700.74,699.99,700.11,14523.0
2017-04-03 11:40:00,699.57,700.06,699.08,699.08,1872.0,699.57,700.06,699.08,699.08,1872.0
2017-04-03 11:45:00,698.65,701.6,698.62,699.05,7854.0,698.65,701.6,698.62,699.05,7854.0
2017-04-03 11:50:00,699.49,699.49,698.35,699.14,1300.0,699.49,699.49,698.35,699.14,1300.0
2017-04-03 11:55:00,699.48,700.03,698.35,700.03,1500.0,699.48,700.03,698.35,700.03,1500.0
2017-04-03 12:00:00,699.3,699.64,698.35,698.72,2710.0,699.3,699.64,698.35,698.72,2710.0
2017-04-03 12:05:00,699.21,700.23,699.03,700.23,5721.0,699.21,700.23,699.03,700.23,5721.0
2017-04-03 12:10:00,699.95,700.84,699.88,699.88,3651.0,699.95,700.84,699.88,699.88,3651.0
2017-04-03 12:15:00,699.6,700.74,699.6,699.87,1497.0,699.6,700.74,699.6,699.87,1497.0
2017-04-03 12:20:00,699.58,699.75,698.49,698.79,8713.0,699.58,699.75,698.49,698.79,8713.0
2017-04-03 12:25:00,698.53,699.33,698.5,699.33,1418.0,698.53,699.33,698.5,699.33,1418.0
2017-04-03 12:30:00,699.24,699.99,699.15,699.37,1732.0,699.24,699.99,699.15,699.37,1732.0
2017-04-03 12:35:00,699.3,699.86,698.81,699.24,7812.0,699.3,699.86,698.81,699.24,7812.0
2017-04-03 12:40:00,698.79,699.13,698.74,699.0,1250.0,698.79,699.13,698.74,699.0,1250.0
2017-04-03 12:45:00,698.84,698.84,698.01,698.01,9986.0,698.84,698.84,698.01,698.01,9986.0
2017-04-03 12:50:00,698.01,698.71,697.75,698.02,3326.0,698.01,698.71,697.75,698.02,3326.0
2017-04-03 12:55:00,697.93,698.02,697.21,697.78,4168.0,697.93,698.02,697.21,697.78,4168.0
2017-04-03 13:00:00,697.79,698.28,697.71,697.91,2858.0,697.79,698.28,697.71,697.91,2858.0
2017-04-03 13:05:00,697.81,698.06,697.16,697.92,2849.0,697.81,698.06,697.16,697.92,2849.0
2017-04-03 13:10:00,697.34,697.43,696.95,697.12,2533.0,697.34,697.43,696.95,697.12,2533.0
2017-04-03 13:15:00,696.57,697.06,695.63,695.88,5117.0,696.57,697.06,695.63,695.88,5117.0
2017-04-03 13:20:00,695.92,696.71,695.89,696.71,9000.0,695.92,696.71,695.89,696.71,9000.0
2017-04-03 13:25:00,696.68,696.85,696.5,696.83,1195.0,696.68,696.85,696.5,696.83,1195.0
2017-04-03 13:30:00,696.59,696.9,696.31,696.81,3215.0,696.59,696.9,696.31,696.81,3215.0
2017-04-03 13:35:00,696.46,697.25,696.34,697.22,5544.0,696.46,697.25,696.34,697.22,5544.0
2017-04-03 13:40:00,697.14,697.67,697.11,697.11,3362.0,697.14,697.67,697.11,697.11,3362.0
2017-04-03 13:45:00,697.29,698.49,697.05,698.08,3443.0,697.29,698.49,697.05,698.08,3443.0
2017-04-03 13:50:00,698.02,699.02,697.64,698.7,3213.0,698.02,699.02,697.64,698.7,3213.0
2017-04-03 13:55:00,698.58,698.69,698.34,698.67,1900.0,698.58,698.69,698.34,698.67,1900.0
2017-04-03 14:00:00,698.22,698.57,697.68,697.68,1964.0,698.22,698.57,697.68,697.68,1964.0
2017-04-03 14:05:00,697.93,698.53,697.92,698.22,1800.0,697.93,698.53,697.92,698.22,1800.0
2017-04-03 14:10:00,698.55,699.06,698.02,698.23,4135.0,698.55,699.06,698.02,698.23,4135.0
2017-04-03 14:15:00,698.5,699.12,698.23,698.94,4588.0,698.5,699.12,698.23,698.94,4588.0
2017-04-03 14:20:00,699.04,699.26,698.75,699.24,3072.0,699.04,699.26,698.75,699.24,3072.0
2017-04-03 14:25:00,699.14,700.0,699.14,699.97,4214.0,699.14,700.0,699.14,699.97,4214.0
2017-04-03 14:30:00,699.7,699.7,698.62,699.18,1570.0,699.7,699.7,698.62,699.18,1570.0
2017-04-03 14:35:00,698.93,700.41,698.88,700.3,7044.0,698.93,700.41,698.88,700.3,7044.0
2017-04-03 14:40:00,700.3,703.07,700.29,703.07,13527.0,700.3,703.07,700.29,703.07,13527.0
2017-04-03 14:45:00,702.39,702.89,702.02,702.27,3650.0,702.39,702.89,702.02,702.27,3650.0
2017-04-03 14:50:00,702.09,702.17,701.6,701.97,3500.0,702.09,702.17,701.6,701.97,3500.0
2017-04-03 14:55:00,701.93,702.92,701.92,701.94,3400.0,701.93,702.92,701.92,701.94,3400.0
2017-04-03 15:00:00,702.24,702.24,700.88,701.3,5299.0,702.24,702.24,700.88,701.3,5299.0
2017-04-03 15:05:00,701.62,701.67,700.22,700.23,5350.0,701.62,701.67,700.22,700.23,5350.0
2017-04-03 15:10:00,700.19,702.03,700.0,701.55,9046.0,700.19,702.03,700.0,701.55,9046.0
2017-04-03 15:15:00,702.2,702.24,700.42,700.66,3918.0,702.2,702.24,700.42,700.66,3918.0
2017-04-03 15:20:00,700.65,700.81,700.3,700.39,4000.0,700.65,700.81,700.3,700.39,4000.0
2017-04-03 15:25:00,700.62,701.78,700.18,701.62,6511.0,700.62,701.78,700.18,701.62,6511.0
2017-04-03 15:30:00,701.19,702.11,700.83,701.6,5100.0,701.19,702.11,700.83,701.6,5100.0
2017-04-03 15:35:00,701.63,701.98,701.46,701.57,3400.0,701.63,701.98,701.46,701.57,3400.0
2017-04-03 15:40:00,701.82,702.61,701.7,702.35,5232.0,701.82,702.61,701.7,702.35,5232.0
2017-04-03 15:45:00,702.28,702.75,701.99,702.63,7386.0,702.28,702.75,701.99,702.63,7386.0
2017-04-03 15:50:00,702.22,702.6,700.81,701.22,9204.0,702.22,702.6,700.81,701.22,9204.0
2017-04-03 15:55:00,701.15,701.66,695.16,701.1,19200.0,701.15,701.66,695.16,701.1,19200.0
2017-04-04 09:30:00,700.0,700.43,698.84,700.0,5697.0,700.0,700.43,698.84,700.0,5697.0
2017-04-04 09:35:00,700.49,703.39,700.21,702.16,4649.0,700.49,703.39,700.21,702.16,4649.0
2017-04-04 09:40:00,701.75,703.15,701.75,702.99,2946.0,701.75,703.15,701.75,702.99,2946.0
2017-04-04 09:45:00,702.99,704.34,702.51,704.34,2224.0,702.99,704.34,702.51,704.34,2224.0
2017-04-04 09:50:00,704.15,705.66,703.99,704.87,6900.0,704.15,705.66,703.99,704.87,6900.0
2017-04-04 09:55:00,704.95,705.6,703.54,704.29,8000.0,704.95,705.6,703.54,704.29,8000.0
2017-04-04 10:00:00,704.05,704.19,702.11,703.36,6100.0,704.05,704.19,702.11,703.36,6100.0
2017-04-04 10:05:00,703.37,703.37,698.62,699.53,13640.0,703.37,703.37,698.62,699.53,13640.0
2017-04-04 10:10:00,700.04,700.04,698.25,698.35,8302.0,700.04,700.04,698.25,698.35,8302.0
2017-04-04 10:15:00,698.35,699.42,696.63,696.63,4836.0,698.35,699.42,696.63,696.63,4836.0
2017-04-04 10:20:00,697.62,697.65,696.37,696.69,3300.0,697.62,697.65,696.37,696.69,3300.0
2017-04-04 10:25:00,696.82,697.95,696.55,697.95,3759.0,696.82,697.95,696.55,697.95,3759.0
2017-04-04 10:30:00,697.95,698.55,696.88,697.49,7678.0,697.95,698.55,696.88,697.49,7678.0
2017-04-04 10:35:00,697.35,697.68,695.83,696.26,6803.0,697.35,697.68,695.83,696.26,6803.0
2017-04-04 10:40:00,696.24,697.96,695.82,696.99,4843.0,696.24,697.96,695.82,696.99,4843.0
2017-04-04 10:45:00,696.84,698.51,696.83,698.44,1501.0,696.84,698.51,696.83,698.44,1501.0
2017-04-04 10:50:00,698.92,699.34,698.51,698.51,1952.0,698.92,699.34,698.51,698.51,1952.0
2017-04-04 10:55:00,699.03,699.08,697.19,698.95,3496.0,699.03,699.08,697.19,698.95,3496.0
2017-04-04 11:00:00,698.87,699.71,698.68,699.54,4060.0,698.87,699.71,698.68,699.54,4060.0
2017-04-04 11:05:00,699.15,699.51,698.22,698.99,4050.0,699.15,699.51,698.22,698.99,4050.0
2017-04-04 11:10:00,699.32,699.64,698.92,699.64,2316.0,699.32,699.64,698.92,699.64,2316.0
2017-04-04 11:15:00,699.93,701.38,699.93,701.38,3531.0,699.93,701.38,699.93,701.38,3531.0
2017-04-04 11:20:00,701.02,701.24,700.26,701.09,4000.0,701.02,701.24,700.26,701.09,4000.0
2017-04-04 11:25:00,701.1,701.78,701.02,701.02,2320.0,701.1,701.78,701.02,701.02,2320.0
2017-04-04 11:30:00,701.08,701.57,700.95,701.04,1989.0,701.08,701.57,700.95,701.04,1989.0
2017-04-04 11:35:00,701.62,702.86,701.62,702.86,1940.0,701.62,702.86,701.62,702.86,1940.0
2017-04-04 11:40:00,702.85,703.6,702.68,703.6,4660.0,702.85,703.6,702.68,703.6,4660.0
2017-04-04 11:45:00,703.58,704.29,702.86,704.26,3500.0,703.58,704.29,702.86,704.26,3500.0
2017-04-04 11:50:00,703.82,703.86,703.48,703.48,1000.0,703.82,703.86,703.48,703.48,1000.0
2017-04-04 11:55:00,702.75,703.29,701.57,701.57,4400.0,702.75,703.29,701.57,701.57,4400.0
2017-04-04 12:00:00,701.39,701.39,700.28,700.32,1700.0,701.39,701.39,700.28,700.32,1700.0
2017-04-04 12:05:00,700.82,701.57,700.6,700.7,3113.0,700.82,701.57,700.6,700.7,3113.0
2017-04-04 12:10:00,700.54,700.54,700.1,700.41,1300.0,700.54,700.54,700.1,700.41,1300.0
2017-04-04 12:15:00,701.09,701.24,700.08,700.55,1901.0,701.09,701.24,700.08,700.55,1901.0
2017-04-04 12:20:00,700.12,700.91,699.48,699.64,3100.0,700.12,700.91,699.48,699.64,3100.0
2017-04-04 12:25:00,699.38,699.9,699.38,699.64,1900.0,699.38,699.9,699.38,699.64,1900.0
2017-04-04 12:30:00,699.76,700.34,699.76,699.87,4013.0,699.76,700.34,699.76,699.87,4013.0
2017-04-04 12:35:00,699.91,700.07,699.36,700.02,2000.0,699.91,700.07,699.36,700.02,2000.0
2017-04-04 12:40:00,699.97,700.22,699.78,699.9,1890.0,699.97,700.22,699.78,699.9,1890.0
2017-04-04 12:45:00,699.73,699.73,698.01,698.42,4600.0,699.73,699.73,698.01,698.42,4600.0
2017-04-04 12:50:00,698.42,698.42,698.25,698.26,400.0,698.42,698.42,698.25,698.26,400.0
2017-04-04 12:55:00,698.25,698.26,697.65,697.65,900.0,698.25,698.26,697.65,697.65,900.0
2017-04-04 13:00:00,697.84,698.21,697.68,697.96,2786.0,697.84,698.21,697.68,697.96,2786.0
2017-04-04 13:05:00,697.96,697.96,697.35,697.35,2600.0,697.96,697.96,697.35,697.35,2600.0
2017-04-04 13:10:00,697.47,697.71,697.32,697.65,2300.0,697.47,697.71,697.32,697.65,2300.0
2017-04-04 13:15:00,697.55,697.63,697.21,697.51,2605.0,697.55,697.63,697.21,697.51,2605.0
2017-04-04 13:20:00,697.26,697.26,695.81,695.89,8601.0,697.26,697.26,695.81,695.89,8601.0
2017-04-04 13:25:00,695.69,696.06,695.21,695.6,4518.0,695.69,696.06,695.21,695.6,4518.0
2017-04-04 13:30:00,695.34,695.34,695.34,695.34,100.0,695.34,695.34,695.34,695.34,100.0
2017-04-04 13:35:00,695.41,696.0,695.4,695.99,4250.0,695.41,696.0,695.4,695.99,4250.0
2017-04-04 13:40:00,696.02,696.03,695.51,695.51,2000.0,696.02,696.03,695.51,695.51,2000.0
2017-04-04 13:45:00,695.45,695.49,693.61,693.61,6950.0,695.45,695.49,693.61,693.61,6950.0
2017-04-04 13:50:00,693.97,694.31,693.44,693.77,5400.0,693.97,694.31,693.44,693.77,5400.0
2017-04-04 13:55:00,694.0,694.15,693.42,693.42,2716.0,694.0,694.15,693.42,693.42,2716.0
2017-04-04 14:00:00,693.38,694.0,693.38,693.65,2092.0,693.38,694.0,693.38,693.65,2092.0
2017-04-04 14:05:00,693.92,693.96,693.61,693.8,1700.0,693.92,693.96,693.61,693.8,1700.0
2017-04-04 14:10:00,693.99,694.16,693.72,694.08,3180.0,693.99,694.16,693.72,694.08,3180.0
2017-04-04 14:15:00,693.87,694.12,693.66,694.01,5611.0,693.87,694.12,693.66,694.01,5611.0
2017-04-04 14:20:00,694.0,694.75,694.0,694.75,4511.0,694.0,694.75,694.0,694.75,4511.0
2017-04-04 14:25:00,694.94,695.04,694.86,695.04,1236.0,694.94,695.04,694.86,695.04,1236.0
2017-04-04 14:30:00,695.13,695.13,694.32,694.33,2200.0,695.13,695.13,694.32,694.33,2200.0
2017-04-04 14:35:00,694.17,694.3,693.77,693.77,3500.0,694.17,694.3,693.77,693.77,3500.0
2017-04-04 14:40:00,693.8,694.21,693.67,693.67,3200.0,693.8,694.21,693.67,693.67,3200.0
2017-04-04 14:45:00,693.75,694.0,693.26,693.26,8110.0,693.75,694.0,693.26,693.26,8110.0
2017-04-04 14:50:00,693.0,693.97,692.9,693.97,3150.0,693.0,693.97,692.9,693.97,3150.0
2017-04-04 14:55:00,694.54,695.75,694.54,695.26,6711.0,694.54,695.75,694.54,695.26,6711.0
2017-04-04 15:00:00,695.0,695.73,695.0,695.5,7112.0,695.0,695.73,695.0,695.5,7112.0
2017-04-04 15:05:00,695.51,696.16,695.34,695.89,3614.0,695.51,696.16,695.34,695.89,3614.0
2017-04-04 15:10:00,696.09,696.43,695.98,696.24,2855.0,696.09,696.43,695.98,696.24,2855.0
2017-04-04 15:15:00,696.2,696.29,696.08,696.29,1310.0,696.2,696.29,696.08,696.29,1310.0
2017-04-04 15:20:00,696.31,696.5,696.05,696.09,3000.0,696.31,696.5,696.05,696.09,3000.0
2017-04-04 15:25:00,696.03,696.09,695.08,695.12,4104.0,696.03,696.09,695.08,695.12,4104.0
2017-04-04 15:30:00,695.23,696.78,695.16,696.4,6523.0,695.23,696.78,695.16,696.4,6523.0
2017-04-04 15:35:00,696.62,696.73,696.11,696.73,5435.0,696.62,696.73,696.11,696.73,5435.0
2017-04-04 15:40:00,696.73,696.81,696.37,696.53,5101.0,696.73,696.81,696.37,696.53,5101.0
2017-04-04 15:45:00,696.5,696.8,696.34,696.42,9271.0,696.5,696.8,696.34,696.42,9271.0
2017-04-04 15:50:00,696.27,696.49,696.08,696.2,12965.0,696.27,696.49,696.08,696.2,12965.0
2017-04-04 15:55:00,696.34,697.25,696.32,697.0,25884.0,696.34,697.25,696.32,697.0,25884.0
2017-04-05 09:30:00,699.0,702.32,697.3,701.72,15285.0,699.0,702.32,697.3,701.72,15285.0
2017-04-05 09:35:00,700.86,701.14,699.62,700.91,2316.0,700.86,701.14,699.62,700.91,2316.0
2017-04-05 09:40:00,700.75,702.72,700.75,701.57,3675.0,700.75,702.72,700.75,701.57,3675.0
2017-04-05 09:45:00,701.58,702.61,701.26,702.22,4874.0,701.58,702.61,701.26,702.22,4874.0
2017-04-05 09:50:00,701.98,703.45,701.6,703.05,5638.0,701.98,703.45,701.6,703.05,5638.0
2017-04-05 09:55:00,703.16,703.16,701.92,702.1,3100.0,703.16,703.16,701.92,702.1,3100.0
2017-04-05 10:00:00,701.96,702.6,701.42,702.23,2424.0,701.96,702.6,701.42,702.23,2424.0
2017-04-05 10:05:00,701.98,703.98,701.98,703.98,4268.0,701.98,703.98,701.98,703.98,4268.0
2017-04-05 10:10:00,703.99,704.97,703.72,704.38,10560.0,703.99,704.97,703.72,704.38,10560.0
2017-04-05 10:15:00,703.69,704.49,703.15,704.25,4400.0,703.69,704.49,703.15,704.25,4400.0
2017-04-05 10:20:00,704.63,705.53,704.4,704.85,4119.0,704.63,705.53,704.4,704.85,4119.0
2017-04-05 10:25:00,704.82,706.14,704.82,705.74,1800.0,704.82,706.14,704.82,705.74,1800.0
2017-04-05 10:30:00,705.0,705.29,704.59,705.06,2023.0,705.0,705.29,704.59,705.06,2023.0
2017-04-05 10:35:00,705.18,705.18,704.64,704.64,1220.0,705.18,705.18,704.64,704.64,1220.0
2017-04-05 10:40:00,704.98,704.98,703.35,704.38,4437.0,704.98,704.98,703.35,704.38,4437.0
2017-04-05 10:45:00,704.23,705.46,703.92,705.18,2825.0,704.23,705.46,703.92,705.18,2825.0
2017-04-05 10:50:00,705.16,705.22,704.74,705.15,2400.0,705.16,705.22,704.74,705.15,2400.0
2017-04-05 10:55:00,705.07,705.07,704.32,704.82,2600.0,705.07,705.07,704.32,704.82,2600.0
2017-04-05 11:00:00,704.79,705.26,704.55,704.77,2700.0,704.79,705.26,704.55,704.77,2700.0
2017-04-05 11:05:00,704.76,705.71,704.46,705.71,2300.0,704.76,705.71,704.46,705.71,2300.0
2017-04-05 11:10:00,705.59,706.82,705.34,706.33,1616.0,705.59,706.82,705.34,706.33,1616.0
2017-04-05 11:15:00,706.78,707.37,706.16,706.58,1781.0,706.78,707.37,706.16,706.58,1781.0
2017-04-05 11:20:00,706.9,707.37,706.9,707.17,1300.0,706.9,707.37,706.9,707.17,1300.0
2017-04-05 11:25:00,707.17,707.43,706.4,706.4,3651.0,707.17,707.43,706.4,706.4,3651.0
2017-04-05 11:30:00,706.9,707.99,706.69,707.73,4623.0,706.9,707.99,706.69,707.73,4623.0
2017-04-05 11:35:00,707.66,707.79,707.16,707.76,2106.0,707.66,707.79,707.16,707.76,2106.0
2017-04-05 11:40:00,707.84,708.74,707.84,708.74,1420.0,707.84,708.74,707.84,708.74,1420.0
2017-04-05 11:45:00,708.38,709.28,708.37,709.28,1900.0,708.38,709.28,708.37,709.28,1900.0
2017-04-05 11:50:00,709.14,709.46,708.59,708.65,2300.0,709.14,709.46,708.59,708.65,2300.0
2017-04-05 11:55:00,708.59,708.6,706.93,707.37,2205.0,708.59,708.6,706.93,707.37,2205.0
2017-04-05 12:00:00,707.43,707.94,706.92,707.66,1600.0,707.43,707.94,706.92,707.66,1600.0
2017-04-05 12:05:00,708.04,708.04,706.84,706.9,2600.0,708.04,708.04,706.84,706.9,2600.0
2017-04-05 12:10:00,707.15,707.67,706.67,707.67,9361.0,707.15,707.67,706.67,707.67,9361.0
2017-04-05 12:15:00,707.41,709.15,707.4,708.9,7258.0,707.41,709.15,707.4,708.9,7258.0
2017-04-05 12:20:00,708.94,709.18,708.01,708.42,2360.0,708.94,709.18,708.01,708.42,2360.0
2017-04-05 12:25:00,708.42,708.42,707.13,707.13,2201.0,708.42,708.42,707.13,707.13,2201.0
2017-04-05 12:30:00,707.37,707.43,706.38,706.95,3301.0,707.37,707.43,706.38,706.95,3301.0
2017-04-05 12:35:00,706.91,706.94,706.37,706.67,700.0,706.91,706.94,706.37,706.67,700.0
2017-04-05 12:40:00,706.9,707.77,706.67,707.11,1650.0,706.9,707.77,706.67,707.11,1650.0
2017-04-05 12:45:00,707.34,707.42,705.97,706.29,2410.0,707.34,707.42,705.97,706.29,2410.0
2017-04-05 12:50:00,705.99,706.01,705.91,705.91,300.0,705.99,706.01,705.91,705.91,300.0
2017-04-05 12:55:00,705.92,706.16,705.51,705.51,2633.0,705.92,706.16,705.51,705.51,2633.0
2017-04-05 13:00:00,705.57,706.67,705.2,706.11,2764.0,705.57,706.67,705.2,706.11,2764.0
2017-04-05 13:05:00,706.52,707.2,705.94,705.94,2100.0,706.52,707.2,705.94,705.94,2100.0
2017-04-05 13:10:00,706.14,706.63,705.77,706.63,2023.0,706.14,706.63,705.77,706.63,2023.0
2017-04-05 13:15:00,706.56,706.57,705.83,705.83,900.0,706.56,706.57,705.83,705.83,900.0
2017-04-05 13:20:00,705.91,706.28,705.88,705.88,1794.0,705.91,706.28,705.88,705.88,1794.0
2017-04-05 13:25:00,705.93,706.1,705.84,705.84,523.0,705.93,706.1,705.84,705.84,523.0
2017-04-05 13:30:00,706.32,706.72,706.19,706.72,1555.0,706.32,706.72,706.19,706.72,1555.0
2017-04-05 13:35:00,706.8,706.91,705.76,705.81,2536.0,706.8,706.91,705.76,705.81,2536.0
2017-04-05 13:40:00,705.81,706.28,705.5,705.5,547.0,705.81,706.28,705.5,705.5,547.0
2017-04-05 13:45:00,705.66,705.84,705.4,705.4,300.0,705.66,705.84,705.4,705.4,300.0
2017-04-05 13:50:00,705.5,705.71,705.0,705.71,1093.0,705.5,705.71,705.0,705.71,1093.0
2017-04-05 13:55:00,705.15,705.61,704.31,704.59,1466.0,705.15,705.61,704.31,704.59,1466.0
2017-04-05 14:00:00,704.31,704.79,703.71,704.19,2900.0,704.31,704.79,703.71,704.19,2900.0
2017-04-05 14:05:00,705.02,706.98,704.84,706.98,3453.0,705.02,706.98,704.84,706.98,3453.0
2017-04-05 14:10:00,706.61,707.05,706.54,706.69,2216.0,706.61,707.05,706.54,706.69,2216.0
2017-04-05 14:15:00,706.91,707.52,706.35,707.47,2115.0,706.91,707.52,706.35,707.47,2115.0
2017-04-05 14:20:00,707.22,707.55,707.01,707.22,2700.0,707.22,707.55,707.01,707.22,2700.0
2017-04-05 14:25:00,707.16,707.98,707.16,707.54,2698.0,707.16,707.98,707.16,707.54,2698.0
2017-04-05 14:30:00,707.42,707.42,706.45,706.45,995.0,707.42,707.42,706.45,706.45,995.0
2017-04-05 14:35:00,706.76,706.76,705.09,705.2,2353.0,706.76,706.76,705.09,705.2,2353.0
2017-04-05 14:40:00,705.09,706.27,705.09,706.27,1437.0,705.09,706.27,705.09,706.27,1437.0
2017-04-05 14:45:00,705.75,705.79,704.94,704.94,1500.0,705.75,705.79,704.94,704.94,1500.0
2017-04-05 14:50:00,705.35,705.41,704.07,704.7,2250.0,705.35,705.41,704.07,704.7,2250.0
2017-04-05 14:55:00,704.63,705.82,704.63,705.24,2505.0,704.63,705.82,704.63,705.24,2505.0
2017-04-05 15:00:00,705.49,706.27,705.49,706.17,2330.0,705.49,706.27,705.49,706.17,2330.0
2017-04-05 15:05:00,704.95,705.55,704.66,705.34,4364.0,704.95,705.55,704.66,705.34,4364.0
2017-04-05 15:10:00,705.08,705.41,704.2,704.2,1400.0,705.08,705.41,704.2,704.2,1400.0
2017-04-05 15:15:00,704.83,704.84,703.72,703.72,1922.0,704.83,704.84,703.72,703.72,1922.0
2017-04-05 15:20:00,703.77,704.49,703.16,703.16,5530.0,703.77,704.49,703.16,703.16,5530.0
2017-04-05 15:25:00,703.33,703.73,702.72,703.5,4084.0,703.33,703.73,702.72,703.5,4084.0
2017-04-05 15:30:00,703.45,703.62,702.05,702.41,5272.0,703.45,703.62,702.05,702.41,5272.0
2017-04-05 15:35:00,702.39,703.27,702.39,702.44,5078.0,702.39,703.27,702.39,702.44,5078.0
2017-04-05 15:40:00,702.54,702.84,702.27,702.76,5078.0,702.54,702.84,702.27,702.76,5078.0
2017-04-05 15:45:00,702.52,702.76,701.75,701.87,10952.0,702.52,702.76,701.75,701.87,10952.0
2017-04-05 15:50:00,702.12,703.67,702.05,703.56,9070.0,702.12,703.67,702.05,703.56,9070.0
2017-04-05 15:55:00,703.45,704.01,703.13,703.73,24403.0,703.45,704.01,703.13,703.73,24403.0
2017-04-06 09:30:00,705.23,705.88,700.0,702.13,2620.0,705.23,705.88,700.0,702.13,2620.0
2017-04-06 09:35:00,702.35,703.06,702.35,703.0,500.0,702.35,703.06,702.35,703.0,500.0
2017-04-06 09:40:00,703.38,705.87,703.01,703.37,1204.0,703.38,705.87,703.01,703.37,1204.0
2017-04-06 09:45:00,703.12,703.26,703.01,703.25,3300.0,703.12,703.26,703.01,703.25,3300.0
2017-04-06 09:50:00,703.63,705.46,703.25,705.46,1606.0,703.63,705.46,703.25,705.46,1606.0
2017-04-06 09:55:00,705.44,705.44,703.98,703.98,646.0,705.44,705.44,703.98,703.98,646.0
2017-04-06 10:00:00,704.47,704.47,703.37,704.4,3100.0,704.47,704.47,703.37,704.4,3100.0
2017-04-06 10:05:00,704.94,706.68,704.84,706.53,3503.0,704.94,706.68,704.84,706.53,3503.0
2017-04-06 10:10:00,706.89,706.9,706.61,706.62,300.0,706.89,706.9,706.61,706.62,300.0
2017-04-06 10:15:00,706.27,706.57,705.67,706.57,2500.0,706.27,706.57,705.67,706.57,2500.0
2017-04-06 10:20:00,705.76,705.76,705.08,705.18,3088.0,705.76,705.76,705.08,705.18,3088.0
2017-04-06 10:25:00,705.37,706.31,705.34,706.31,1100.0,705.37,706.31,705.34,706.31,1100.0
2017-04-06 10:30:00,706.45,706.57,705.87,706.34,2308.0,706.45,706.57,705.87,706.34,2308.0
2017-04-06 10:35:00,706.24,706.64,705.73,706.33,1900.0,706.24,706.64,705.73,706.33,1900.0
2017-04-06 10:40:00,706.17,706.17,704.8,705.02,1850.0,706.17,706.17,704.8,705.02,1850.0
2017-04-06 10:45:00,704.33,704.33,704.25,704.25,200.0,704.33,704.33,704.25,704.25,200.0
2017-04-06 10:50:00,704.86,704.86,704.2,704.2,800.0,704.86,704.86,704.2,704.2,800.0
2017-04-06 10:55:00,705.07,705.07,704.21,704.22,500.0,705.07,705.07,704.21,704.22,500.0
2017-04-06 11:00:00,704.21,705.26,704.21,704.4,1800.0,704.21,705.26,704.21,704.4,1800.0
2017-04-06 11:05:00,704.4,704.5,704.26,704.26,1200.0,704.4,704.5,704.26,704.26,1200.0
2017-04-06 11:10:00,704.5,704.5,704.4,704.4,300.0,704.5,704.5,704.4,704.4,300.0
2017-04-06 11:15:00,704.21,704.21,703.08,703.26,2200.0,704.21,704.21,703.08,703.26,2200.0
2017-04-06 11:20:00,703.38,704.35,703.38,703.83,976.0,703.38,704.35,703.38,703.83,976.0
2017-04-06 11:25:00,703.95,703.99,703.0,703.0,1958.0,703.95,703.99,703.0,703.0,1958.0
2017-04-06 11:30:00,703.0,703.07,702.73,702.99,1050.0,703.0,703.07,702.73,702.99,1050.0
2017-04-06 11:35:00,703.14,703.19,702.51,702.91,3623.0,703.14,703.19,702.51,702.91,3623.0
2017-04-06 11:40:00,702.96,703.89,702.95,703.57,1900.0,702.96,703.89,702.95,703.57,1900.0
2017-04-06 11:45:00,703.57,703.7,703.24,703.7,400.0,703.57,703.7,703.24,703.7,400.0
2017-04-06 11:50:00,703.72,703.82,703.32,703.49,2100.0,703.72,703.82,703.32,703.49,2100.0
2017-04-06 11:55:00,703.17,703.61,703.13,703.61,700.0,703.17,703.61,703.13,703.61,700.0
2017-04-06 12:00:00,703.41,703.68,702.69,703.0,2312.0,703.41,703.68,702.69,703.0,2312.0
2017-04-06 12:05:00,702.91,703.29,702.66,703.28,1500.0,702.91,703.29,702.66,703.28,1500.0
2017-04-06 12:10:00,703.3,703.3,702.78,702.78,300.0,703.3,703.3,702.78,702.78,300.0
2017-04-06 12:15:00,702.45,702.8,702.45,702.8,400.0,702.45,702.8,702.45,702.8,400.0
2017-04-06 12:20:00,702.78,703.25,702.78,703.0,3100.0,702.78,703.25,702.78,703.0,3100.0
2017-04-06 12:25:00,703.17,703.62,702.78,703.62,2804.0,703.17,703.62,702.78,703.62,2804.0
2017-04-06 12:30:00,703.57,703.79,703.33,703.34,900.0,703.57,703.79,703.33,703.34,900.0
2017-04-06 12:35:00,703.38,703.38,702.67,703.22,3400.0,703.38,703.38,702.67,703.22,3400.0
2017-04-06 12:40:00,703.2,704.79,703.19,703.85,2300.0,703.2,704.79,703.19,703.85,2300.0
2017-04-06 12:45:00,703.8,703.8,703.8,703.8,100.0,703.8,703.8,703.8,703.8,100.0
2017-04-06 12:50:00,702.87,703.9,702.87,703.89,1303.0,702.87,703.9,702.87,703.89,1303.0
2017-04-06 12:55:00,703.43,703.78,703.42,703.66,400.0,703.43,703.78,703.42,703.66,400.0
2017-04-06 13:00:00,703.78,703.78,703.56,703.56,200.0,703.78,703.78,703.56,703.56,200.0
2017-04-06 13:05:00,703.68,703.83,703.45,703.56,1100.0,703.68,703.83,703.45,703.56,1100.0
2017-04-06 13:10:00,703.74,703.74,702.98,702.98,1604.0,703.74,703.74,702.98,702.98,1604.0
2017-04-06 13:15:00,703.04,703.04,702.98,702.98,500.0,703.04,703.04,702.98,702.98,500.0
2017-04-06 13:20:00,703.36,705.67,703.36,704.87,5759.0,703.36,705.67,703.36,704.87,5759.0
2017-04-06 13:25:00,704.77,704.92,704.77,704.92,200.0,704.77,704.92,704.77,704.92,200.0
2017-04-06 13:30:00,704.91,704.91,704.52,704.83,600.0,704.91,704.91,704.52,704.83,600.0
2017-04-06 13:35:00,704.83,704.83,704.42,704.42,300.0,704.83,704.83,704.42,704.42,300.0
2017-04-06 13:40:00,704.83,705.3,704.83,705.3,2300.0,704.83,705.3,704.83,705.3,2300.0
2017-04-06 13:45:00,705.71,706.45,705.71,706.4,1600.0,705.71,706.45,705.71,706.4,1600.0
2017-04-06 13:50:00,706.29,707.16,706.29,707.16,2900.0,706.29,707.16,706.29,707.16,2900.0
2017-04-06 13:55:00,706.62,706.62,706.05,706.05,1028.0,706.62,706.62,706.05,706.05,1028.0
2017-04-06 14:00:00,706.33,706.6,705.93,705.94,1700.0,706.33,706.6,705.93,705.94,1700.0
2017-04-06 14:05:00,706.16,706.55,705.98,706.5,2400.0,706.16,706.55,705.98,706.5,2400.0
2017-04-06 14:10:00,706.51,706.56,706.0,706.12,1200.0,706.51,706.56,706.0,706.12,1200.0
2017-04-06 14:15:00,706.2,706.6,706.19,706.6,903.0,706.2,706.6,706.19,706.6,903.0
2017-04-06 14:20:00,705.99,705.99,705.47,705.59,1500.0,705.99,705.99,705.47,705.59,1500.0
2017-04-06 14:25:00,705.28,705.56,704.96,704.97,1200.0,705.28,705.56,704.96,704.97,1200.0
2017-04-06 14:30:00,704.55,704.55,704.07,704.25,800.0,704.55,704.55,704.07,704.25,800.0
2017-04-06 14:35:00,704.85,704.85,704.33,704.45,600.0,704.85,704.85,704.33,704.45,600.0
2017-04-06 14:40:00,704.16,704.16,703.08,703.53,3780.0,704.16,704.16,703.08,703.53,3780.0
2017-04-06 14:45:00,703.57,703.57,702.69,703.17,400.0,703.57,703.57,702.69,703.17,400.0
2017-04-06 14:50:00,702.5,703.25,702.5,702.57,1112.0,702.5,703.25,702.5,702.57,1112.0
2017-04-06 14:55:00,703.0,703.39,702.51,703.0,1500.0,703.0,703.39,702.51,703.0,1500.0
2017-04-06 15:00:00,703.0,703.09,702.07,702.42,6563.0,703.0,703.09,702.07,702.42,6563.0
2017-04-06 15:05:00,702.07,702.32,702.07,702.08,600.0,702.07,702.32,702.07,702.08,600.0
2017-04-06 15:10:00,702.31,702.99,702.19,702.99,2600.0,702.31,702.99,702.19,702.99,2600.0
2017-04-06 15:15:00,702.93,703.03,702.75,702.75,2800.0,702.93,703.03,702.75,702.75,2800.0
2017-04-06 15:20:00,702.74,702.89,702.49,702.81,2100.0,702.74,702.89,702.49,702.81,2100.0
2017-04-06 15:25:00,702.65,702.96,702.65,702.87,1200.0,702.65,702.96,702.65,702.87,1200.0
2017-04-06 15:30:00,702.67,702.86,702.12,702.46,2700.0,702.67,702.86,702.12,702.46,2700.0
2017-04-06 15:35:00,702.57,702.83,702.17,702.34,3279.0,702.57,702.83,702.17,702.34,3279.0
2017-04-06 15:40:00,702.46,702.73,702.29,702.58,2564.0,702.46,702.73,702.29,702.58,2564.0
2017-04-06 15:45:00,702.34,702.51,701.96,702.51,3100.0,702.34,702.51,701.96,702.51,3100.0
2017-04-06 15:50:00,702.39,702.87,702.36,702.41,3500.0,702.39,702.87,702.36,702.41,3500.0
2017-04-06 15:55:00,702.26,702.64,701.86,702.41,12377.0,702.26,702.64,701.86,702.41,12377.0
2017-04-07 09:30:00,702.59,706.41,702.59,705.04,1610.0,702.59,706.41,702.59,705.04,1610.0
2017-04-07 09:35:00,704.41,704.41,702.59,702.93,1624.0,704.41,704.41,702.59,702.93,1624.0
2017-04-07 09:40:00,703.51,703.7,703.04,703.56,600.0,703.51,703.7,703.04,703.56,600.0
2017-04-07 09:45:00,703.56,703.56,702.84,702.84,2044.0,703.56,703.56,702.84,702.84,2044.0
2017-04-07 09:50:00,702.9,703.36,701.88,702.0,2250.0,702.9,703.36,701.88,702.0,2250.0
2017-04-07 09:55:00,701.63,701.78,701.63,701.78,400.0,701.63,701.78,701.63,701.78,400.0
2017-04-07 10:00:00,702.28,703.45,701.89,703.11,1115.0,702.28,703.45,701.89,703.11,1115.0
2017-04-07 10:05:00,702.52,702.59,701.72,702.2,2400.0,702.52,702.59,701.72,702.2,2400.0
2017-04-07 10:10:00,702.15,702.49,701.85,702.12,1500.0,702.15,702.49,701.85,702.12,1500.0
2017-04-07 10:15:00,701.81,702.72,701.58,702.52,2155.0,701.81,702.72,701.58,702.52,2155.0
2017-04-07 10:20:00,701.75,702.16,701.5,702.16,3465.0,701.75,702.16,701.5,702.16,3465.0
2017-04-07 10:25:00,701.99,702.31,701.64,701.95,1100.0,701.99,702.31,701.64,701.95,1100.0
2017-04-07 10:30:00,702.72,703.6,702.08,703.6,2949.0,702.72,703.6,702.08,703.6,2949.0
2017-04-07 10:35:00,703.56,703.57,702.41,703.0,1900.0,703.56,703.57,702.41,703.0,1900.0
2017-04-07 10:40:00,702.75,702.88,702.13,702.61,1600.0,702.75,702.88,702.13,702.61,1600.0
2017-04-07 10:45:00,702.48,702.7,702.13,702.13,2326.0,702.48,702.7,702.13,702.13,2326.0
2017-04-07 10:50:00,702.16,702.62,702.08,702.44,2000.0,702.16,702.62,702.08,702.44,2000.0
2017-04-07 10:55:00,702.63,703.83,702.62,703.14,2100.0,702.63,703.83,702.62,703.14,2100.0
2017-04-07 11:00:00,702.81,702.81,702.19,702.48,2400.0,702.81,702.81,702.19,702.48,2400.0
2017-04-07 11:05:00,702.47,703.38,702.42,702.74,2305.0,702.47,703.38,702.42,702.74,2305.0
2017-04-07 11:10:00,702.51,703.42,702.5,703.42,2900.0,702.51,703.42,702.5,703.42,2900.0
2017-04-07 11:15:00,703.75,703.75,702.88,703.66,1842.0,703.75,703.75,702.88,703.66,1842.0
2017-04-07 11:20:00,703.59,703.69,702.92,703.05,2200.0,703.59,703.69,702.92,703.05,2200.0
2017-04-07 11:25:00,702.77,702.78,701.91,701.91,3095.0,702.77,702.78,701.91,701.91,3095.0
2017-04-07 11:30:00,701.99,702.74,701.57,702.23,2887.0,701.99,702.74,701.57,702.23,2887.0
2017-04-07 11:35:00,702.24,702.24,701.57,702.2,2500.0,702.24,702.24,701.57,702.2,2500.0
2017-04-07 11:40:00,701.72,701.94,701.48,701.65,1100.0,701.72,701.94,701.48,701.65,1100.0
2017-04-07 11:45:00,701.58,701.75,701.01,701.01,1600.0,701.58,701.75,701.01,701.01,1600.0
2017-04-07 11:50:00,701.29,702.05,701.26,701.41,4750.0,701.29,702.05,701.26,701.41,4750.0
2017-04-07 11:55:00,701.31,702.34,701.05,701.87,2472.0,701.31,702.34,701.05,701.87,2472.0
2017-04-07 12:00:00,701.6,702.49,701.6,702.04,2440.0,701.6,702.49,701.6,702.04,2440.0
2017-04-07 12:05:00,701.75,701.75,701.75,701.75,100.0,701.75,701.75,701.75,701.75,100.0
2017-04-07 12:10:00,701.86,701.86,701.31,701.31,800.0,701.86,701.86,701.31,701.31,800.0
2017-04-07 12:15:00,701.25,701.48,701.18,701.38,600.0,701.25,701.48,701.18,701.38,600.0
2017-04-07 12:20:00,701.2,701.36,701.2,701.28,600.0,701.2,701.36,701.2,701.28,600.0
2017-04-07 12:25:00,701.22,701.38,701.05,701.27,3100.0,701.22,701.38,701.05,701.27,3100.0
2017-04-07 12:30:00,701.2,701.2,701.18,701.2,400.0,701.2,701.2,701.18,701.2,400.0
2017-04-07 12:35:00,701.38,701.39,700.75,700.75,1400.0,701.38,701.39,700.75,700.75,1400.0
2017-04-07 12:40:00,701.18,701.21,700.51,700.71,2652.0,701.18,701.21,700.51,700.71,2652.0
2017-04-07 12:45:00,700.55,700.81,700.25,700.81,1800.0,700.55,700.81,700.25,700.81,1800.0
2017-04-07 12:50:00,700.49,700.92,700.41,700.67,2620.0,700.49,700.92,700.41,700.67,2620.0
2017-04-07 12:55:00,700.77,701.08,700.65,701.08,2100.0,700.77,701.08,700.65,701.08,2100.0
2017-04-07 13:00:00,700.88,701.0,700.69,700.78,1022.0,700.88,701.0,700.69,700.78,1022.0
2017-04-07 13:05:00,700.66,701.06,700.59,700.8,600.0,700.66,701.06,700.59,700.8,600.0
2017-04-07 13:10:00,701.04,701.27,701.04,701.24,1112.0,701.04,701.27,701.04,701.24,1112.0
2017-04-07 13:15:00,700.9,700.98,700.8,700.98,700.0,700.9,700.98,700.8,700.98,700.0
2017-04-07 13:20:00,700.97,701.06,700.64,700.64,700.0,700.97,701.06,700.64,700.64,700.0
2017-04-07 13:25:00,700.41,700.7,700.04,700.7,3900.0,700.41,700.7,700.04,700.7,3900.0
2017-04-07 13:30:00,700.77,700.91,700.62,700.62,1408.0,700.77,700.91,700.62,700.62,1408.0
2017-04-07 13:35:00,700.7,701.08,700.57,701.08,1100.0,700.7,701.08,700.57,701.08,1100.0
2017-04-07 13:40:00,701.08,701.1,700.63,700.63,1200.0,701.08,701.1,700.63,700.63,1200.0
2017-04-07 13:45:00,700.33,700.75,700.33,700.75,500.0,700.33,700.75,700.33,700.75,500.0
2017-04-07 13:50:00,700.33,700.48,699.75,699.88,1816.0,700.33,700.48,699.75,699.88,1816.0
2017-04-07 13:55:00,699.92,700.0,699.65,699.65,1001.0,699.92,700.0,699.65,699.65,1001.0
2017-04-07 14:00:00,699.96,700.32,699.75,700.26,3452.0,699.96,700.32,699.75,700.26,3452.0
2017-04-07 14:05:00,700.26,700.52,700.22,700.52,915.0,700.26,700.52,700.22,700.52,915.0
2017-04-07 14:10:00,700.6,700.73,700.39,700.68,1100.0,700.6,700.73,700.39,700.68,1100.0
2017-04-07 14:15:00,700.4,700.61,700.35,700.52,1200.0,700.4,700.61,700.35,700.52,1200.0
2017-04-07 14:20:00,700.74,700.79,700.6,700.65,1000.0,700.74,700.79,700.6,700.65,1000.0
2017-04-07 14:25:00,700.66,700.88,700.43,700.63,1400.0,700.66,700.88,700.43,700.63,1400.0
2017-04-07 14:30:00,700.72,700.73,700.25,700.66,2203.0,700.72,700.73,700.25,700.66,2203.0
2017-04-07 14:35:00,700.46,700.97,700.45,700.86,1800.0,700.46,700.97,700.45,700.86,1800.0
2017-04-07 14:40:00,701.03,701.25,700.88,701.16,2999.0,701.03,701.25,700.88,701.16,2999.0
2017-04-07 14:45:00,701.21,701.57,701.21,701.57,1400.0,701.21,701.57,701.21,701.57,1400.0
2017-04-07 14:50:00,701.45,701.46,701.06,701.06,1308.0,701.45,701.46,701.06,701.06,1308.0
2017-04-07 14:55:00,701.12,701.26,700.74,700.88,3400.0,701.12,701.26,700.74,700.88,3400.0
2017-04-07 15:00:00,700.83,701.24,700.75,701.24,4060.0,700.83,701.24,700.75,701.24,4060.0
2017-04-07 15:05:00,701.31,701.42,701.0,701.01,1200.0,701.31,701.42,701.0,701.01,1200.0
2017-04-07 15:10:00,701.03,701.42,701.03,701.3,1600.0,701.03,701.42,701.03,701.3,1600.0
2017-04-07 15:15:00,701.34,701.51,701.03,701.51,2757.0,701.34,701.51,701.03,701.51,2757.0
2017-04-07 15:20:00,701.38,701.5,701.3,701.34,2183.0,701.38,701.5,701.3,701.34,2183.0
2017-04-07 15:25:00,701.45,701.45,700.85,701.04,5400.0,701.45,701.45,700.85,701.04,5400.0
2017-04-07 15:30:00,701.16,701.27,700.77,701.27,2440.0,701.16,701.27,700.77,701.27,2440.0
2017-04-07 15:35:00,701.3,701.63,700.96,700.96,2431.0,701.3,701.63,700.96,700.96,2431.0
2017-04-07 15:40:00,701.02,701.27,700.8,700.86,5910.0,701.02,701.27,700.8,700.86,5910.0
2017-04-07 15:45:00,700.64,701.03,700.52,700.83,7000.0,700.64,701.03,700.52,700.83,7000.0
2017-04-07 15:50:00,700.81,701.04,700.64,700.78,5547.0,700.81,701.04,700.64,700.78,5547.0
2017-04-07 15:55:00,700.84,701.09,700.5,700.79,14926.0,700.84,701.09,700.5,700.79,14926.0
2017-04-10 09:30:00,700.52,702.63,700.52,700.73,1896.0,700.52,702.63,700.52,700.73,1896.0
2017-04-10 09:35:00,702.34,702.62,701.56,702.62,1265.0,702.34,702.62,701.56,702.62,1265.0
2017-04-10 09:40:00,703.22,704.57,703.22,704.57,800.0,703.22,704.57,703.22,704.57,800.0
2017-04-10 09:45:00,704.0,704.73,703.05,704.73,2118.0,704.0,704.73,703.05,704.73,2118.0
2017-04-10 09:50:00,706.03,706.4,705.65,705.73,2172.0,706.03,706.4,705.65,705.73,2172.0
2017-04-10 09:55:00,705.79,706.87,705.79,706.87,1100.0,705.79,706.87,705.79,706.87,1100.0
2017-04-10 10:00:00,706.71,706.93,706.26,706.48,3927.0,706.71,706.93,706.26,706.48,3927.0
2017-04-10 10:05:00,706.78,707.45,706.29,706.78,1828.0,706.78,707.45,706.29,706.78,1828.0
2017-04-10 10:10:00,707.05,707.41,706.58,707.25,5700.0,707.05,707.41,706.58,707.25,5700.0
2017-04-10 10:15:00,706.76,707.05,706.34,706.34,1900.0,706.76,707.05,706.34,706.34,1900.0
2017-04-10 10:20:00,706.36,706.84,706.35,706.84,300.0,706.36,706.84,706.35,706.84,300.0
2017-04-10 10:25:00,706.19,706.27,706.13,706.13,300.0,706.19,706.27,706.13,706.13,300.0
2017-04-10 10:30:00,706.45,706.99,706.45,706.98,1371.0,706.45,706.99,706.45,706.98,1371.0
2017-04-10 10:35:00,707.13,707.14,706.72,706.97,800.0,707.13,707.14,706.72,706.97,800.0
2017-04-10 10:40:00,706.86,706.91,706.33,706.33,4522.0,706.86,706.91,706.33,706.33,4522.0
2017-04-10 10:45:00,706.11,706.32,705.71,705.71,1901.0,706.11,706.32,705.71,705.71,1901.0
2017-04-10 10:50:00,705.35,705.96,705.35,705.64,3700.0,705.35,705.96,705.35,705.64,3700.0
2017-04-10 10:55:00,705.37,705.41,703.99,703.99,1300.0,705.37,705.41,703.99,703.99,1300.0
2017-04-10 11:00:00,704.05,704.48,703.91,704.48,1966.0,704.05,704.48,703.91,704.48,1966.0
2017-04-10 11:05:00,704.95,705.45,704.9,705.45,513.0,704.95,705.45,704.9,705.45,513.0
2017-04-10 11:10:00,705.82,705.82,704.33,704.33,3309.0,705.82,705.82,704.33,704.33,3309.0
2017-04-10 11:15:00,704.8,705.73,704.8,705.73,488.0,704.8,705.73,704.8,705.73,488.0
2017-04-10 11:20:00,705.58,705.72,704.76,705.59,900.0,705.58,705.72,704.76,705.59,900.0
2017-04-10 11:25:00,705.6,705.6,705.17,705.43,600.0,705.6,705.6,705.17,705.43,600.0
2017-04-10 11:30:00,705.72,705.82,703.9,703.9,5369.0,705.72,705.82,703.9,703.9,5369.0
2017-04-10 11:35:00,704.04,704.53,703.81,703.81,2100.0,704.04,704.53,703.81,703.81,2100.0
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 11:45:00,703.73,703.73,703.73,703.73,0.0,703.73,703.73,703.73,703.73,0.0
2017-04-10 11:50:00,703.81,703.87,703.64,703.72,800.0,703.81,703.87,703.64,703.72,800.0
2017-04-10 11:55:00,703.74,704.04,703.0,703.1,1721.0,703.74,704.04,703.0,703.1,1721.0
2017-04-10 12:00:00,703.19,703.19,702.52,702.52,2895.0,703.19,703.19,702.52,702.52,2895.0
2017-04-10 12:05:00,702.57,702.73,702.14,702.38,2900.0,702.57,702.73,702.14,702.38,2900.0
2017-04-10 12:10:00,702.17,702.3,700.76,700.76,2700.0,702.17,702.3,700.76,700.76,2700.0
2017-04-10 12:15:00,701.18,701.18,701.17,701.18,100.0,701.18,701.18,701.17,701.18,100.0
2017-04-10 12:20:00,701.13,701.14,701.02,701.03,255.0,701.13,701.14,701.02,701.03,255.0
2017-04-10 12:25:00,700.96,700.96,700.96,700.96,100.0,700.96,700.96,700.96,700.96,100.0
2017-04-10 12:30:00,701.19,702.36,700.85,702.1,2726.0,701.19,702.36,700.85,702.1,2726.0
2017-04-10 12:35:00,702.23,702.36,702.21,702.36,300.0,702.23,702.36,702.21,702.36,300.0
2017-04-10 12:40:00,702.18,702.58,702.08,702.58,3496.0,702.18,702.58,702.08,702.58,3496.0
2017-04-10 12:45:00,702.93,703.44,702.68,702.68,1400.0,702.93,703.44,702.68,702.68,1400.0
2017-04-10 12:50:00,703.18,703.78,703.18,703.78,872.0,703.18,703.78,703.18,703.78,872.0
2017-04-10 12:55:00,703.92,703.92,703.92,703.92,100.0,703.92,703.92,703.92,703.92,100.0
2017-04-10 13:00:00,704.27,704.58,704.05,704.21,1400.0,704.27,704.58,704.05,704.21,1400.0
2017-04-10 13:05:00,704.25,704.83,704.03,704.53,5318.0,704.25,704.83,704.03,704.53,5318.0
2017-04-10 13:10:00,704.56,705.04,704.44,705.04,1510.0,704.56,705.04,704.44,705.04,1510.0
2017-04-10 13:15:00,704.91,705.25,704.9,705.25,1400.0,704.91,705.25,704.9,705.25,1400.0
2017-04-10 13:20:00,705.13,705.78,704.73,705.53,4800.0,705.13,705.78,704.73,705.53,4800.0
2017-04-10 13:25:00,705.24,705.54,705.24,705.34,1100.0,705.24,705.54,705.24,705.34,1100.0
2017-04-10 13:30:00,705.25,705.5,705.24,705.5,421.0,705.25,705.5,705.24,705.5,421.0
2017-04-10 13:35:00,705.54,706.4,705.54,705.54,3100.0,705.54,706.4,705.54,705.54,3100.0
2017-04-10 13:40:00,705.68,705.69,705.15,705.16,600.0,705.68,705.69,705.15,705.16,600.0
2017-04-10 13:45:00,705.56,705.98,705.35,705.5,3235.0,705.56,705.98,705.35,705.5,3235.0
2017-04-10 13:50:00,705.24,705.99,705.2,705.97,1928.0,705.24,705.99,705.2,705.97,1928.0
2017-04-10 13:55:00,706.11,706.31,706.11,706.31,977.0,706.11,706.31,706.11,706.31,977.0
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 14:05:00,705.6,705.6,705.6,705.6,0.0,705.6,705.6,705.6,705.6,0.0
2017-04-10 14:10:00,705.78,705.78,705.34,705.65,300.0,705.78,705.78,705.34,705.65,300.0
2017-04-10 14:15:00,705.9,705.94,705.87,705.87,400.0,705.9,705.94,705.87,705.87,400.0
2017-04-10 14:20:00,705.71,706.47,705.71,706.47,3223.0,705.71,706.47,705.71,706.47,3223.0
2017-04-10 14:25:00,706.5,706.5,705.76,706.0,2400.0,706.5,706.5,705.76,706.0,2400.0
2017-04-10 14:30:00,705.37,706.22,705.37,706.22,2500.0,705.37,706.22,705.37,706.22,2500.0
2017-04-10 14:35:00,705.85,705.85,705.81,705.82,200.0,705.85,705.85,705.81,705.82,200.0
2017-04-10 14:40:00,706.15,706.61,706.15,706.36,1188.0,706.15,706.61,706.15,706.36,1188.0
2017-04-10 14:45:00,706.79,706.93,706.48,706.48,500.0,706.79,706.93,706.48,706.48,500.0
2017-04-10 14:50:00,706.68,706.78,706.0,706.0,5400.0,706.68,706.78,706.0,706.0,5400.0
2017-04-10 14:55:00,706.02,706.43,705.72,706.43,2314.0,706.02,706.43,705.72,706.43,2314.0
2017-04-10 15:00:00,706.44,706.46,705.61,705.67,1800.0,706.44,706.46,705.61,705.67,1800.0
2017-04-10 15:05:00,706.0,706.15,705.21,705.21,7574.0,706.0,706.15,705.21,705.21,7574.0
2017-04-10 15:10:00,705.25,705.6,705.25,705.54,2100.0,705.25,705.6,705.25,705.54,2100.0
2017-04-10 15:15:00,705.57,705.69,705.12,705.12,4213.0,705.57,705.69,705.12,705.12,4213.0
2017-04-10 15:20:00,705.03,705.24,704.71,705.1,4997.0,705.03,705.24,704.71,705.1,4997.0
2017-04-10 15:25:00,704.99,705.09,704.95,705.04,1800.0,704.99,705.09,704.95,705.04,1800.0
2017-04-10 15:30:00,704.97,705.34,704.23,705.34,6691.0,704.97,705.34,704.23,705.34,6691.0
2017-04-10 15:35:00,704.93,705.5,704.92,705.42,5937.0,704.93,705.5,704.92,705.42,5937.0
2017-04-10 15:40:00,705.42,705.59,704.76,704.78,1596.0,705.42,705.59,704.76,704.78,1596.0
2017-04-10 15:45:00,704.76,704.76,703.89,704.02,1700.0,704.76,704.76,703.89,704.02,1700.0
2017-04-10 15:50:00,703.57,703.98,703.44,703.44,3400.0,703.57,703.98,703.44,703.44,3400.0
2017-04-10 15:55:00,703.45,703.65,703.01,703.6,6782.0,703.45,703.65,703.01,703.6,6782.0
2017-04-11 09:30:00,702.73,702.73,701.95,702.15,1430.0,702.73,702.73,701.95,702.15,1430.0
2017-04-11 09:35:00,702.11,702.29,700.26,701.03,1960.0,702.11,702.29,700.26,701.03,1960.0
2017-04-11 09:40:00,700.31,700.62,699.45,700.15,4100.0,700.31,700.62,699.45,700.15,4100.0
2017-04-11 09:45:00,701.5,701.5,700.24,700.35,2395.0,701.5,701.5,700.24,700.35,2395.0
2017-04-11 09:50:00,700.49,700.5,699.16,699.17,1600.0,700.49,700.5,699.16,699.17,1600.0
2017-04-11 09:55:00,700.26,700.27,699.5,699.5,700.0,700.26,700.27,699.5,699.5,700.0
2017-04-11 10:00:00,699.61,700.9,699.61,700.9,1000.0,699.61,700.9,699.61,700.9,1000.0
2017-04-11 10:05:00,700.8,701.41,700.44,700.44,700.0,700.8,701.41,700.44,700.44,700.0
2017-04-11 10:10:00,700.7,700.7,700.01,700.01,1050.0,700.7,700.7,700.01,700.01,1050.0
2017-04-11 10:15:00,700.42,700.42,700.32,700.32,200.0,700.42,700.42,700.32,700.32,200.0
2017-04-11 10:20:00,699.62,699.91,698.89,698.95,3104.0,699.62,699.91,698.89,698.95,3104.0
2017-04-11 10:25:00,699.13,700.33,698.86,700.33,1403.0,699.13,700.33,698.86,700.33,1403.0
2017-04-11 10:30:00,700.38,700.49,700.09,700.49,828.0,700.38,700.49,700.09,700.49,828.0
2017-04-11 10:35:00,700.07,700.07,699.33,699.36,1860.0,700.07,700.07,699.33,699.36,1860.0
2017-04-11 10:40:00,699.94,700.5,699.94,700.5,200.0,699.94,700.5,699.94,700.5,200.0
2017-04-11 10:45:00,699.85,699.85,699.72,699.72,271.0,699.85,699.85,699.72,699.72,271.0
2017-04-11 10:50:00,699.99,699.99,698.01,698.01,2000.0,699.99,699.99,698.01,698.01,2000.0
2017-04-11 10:55:00,698.51,699.18,698.14,699.18,2972.0,698.51,699.18,698.14,699.18,2972.0
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 11:05:00,699.3,699.3,699.3,699.3,0.0,699.3,699.3,699.3,699.3,0.0
2017-04-11 11:10:00,699.79,699.87,699.69,699.69,800.0,699.79,699.87,699.69,699.69,800.0
2017-04-11 11:15:00,700.34,701.15,699.44,699.44,7264.0,700.34,701.15,699.44,699.44,7264.0
2017-04-11 11:20:00,699.49,699.49,698.3,698.3,1500.0,699.49,699.49,698.3,698.3,1500.0
2017-04-11 11:25:00,698.69,699.03,698.69,699.03,916.0,698.69,699.03,698.69,699.03,916.0
2017-04-11 11:30:00,699.03,699.03,699.03,699.03,0.0,699.03,699.03,699.03,699.03,0.0
2017-04-11 11:35:00,699.79,699.79,699.57,699.57,1500.0,699.79,699.79,699.57,699.57,1500.0
2017-04-11 11:40:00,699.8,700.21,699.77,699.77,500.0,699.8,700.21,699.77,699.77,500.0
2017-04-11 11:45:00,700.1,700.82,699.47,700.44,1800.0,700.1,700.82,699.47,700.44,1800.0
2017-04-11 11:50:00,700.17,700.95,700.1,700.47,1776.0,700.17,700.95,700.1,700.47,1776.0
2017-04-11 11:55:00,700.04,700.22,699.42,699.68,700.0,700.04,700.22,699.42,699.68,700.0
2017-04-11 12:00:00,699.68,699.68,699.68,699.68,0.0,699.68,699.68,699.68,699.68,0.0
2017-04-11 12:05:00,699.32,699.8,699.06,699.49,1700.0,699.32,699.8,699.06,699.49,1700.0
2017-04-11 12:10:00,699.43,699.73,699.43,699.73,200.0,699.43,699.73,699.43,699.73,200.0
2017-04-11 12:15:00,700.06,700.45,699.68,699.7,1770.0,700.06,700.45,699.68,699.7,1770.0
2017-04-11 12:20:00,700.42,700.75,700.4,700.48,900.0,700.42,700.75,700.4,700.48,900.0
2017-04-11 12:25:00,700.4,700.53,700.4,700.53,300.0,700.4,700.53,700.4,700.53,300.0
2017-04-11 12:30:00,700.42,700.48,700.4,700.48,900.0,700.42,700.48,700.4,700.48,900.0
2017-04-11 12:35:00,700.76,700.83,700.37,700.83,1800.0,700.76,700.83,700.37,700.83,1800.0
2017-04-11 12:40:00,700.9,700.94,700.47,700.76,400.0,700.9,700.94,700.47,700.76,400.0
2017-04-11 12:45:00,701.11,701.11,701.11,701.11,100.0,701.11,701.11,701.11,701.11,100.0
2017-04-11 12:50:00,701.27,701.65,701.26,701.46,900.0,701.27,701.65,701.26,701.46,900.0
2017-04-11 12:55:00,701.73,701.73,701.73,701.73,100.0,701.73,701.73,701.73,701.73,100.0
2017-04-11 13:00:00,701.46,702.16,701.46,702.16,600.0,701.46,702.16,701.46,702.16,600.0
2017-04-11 13:05:00,702.19,702.23,701.51,701.97,1600.0,702.19,702.23,701.51,701.97,1600.0
2017-04-11 13:10:00,702.2,702.54,701.76,702.2,1696.0,702.2,702.54,701.76,702.2,1696.0
2017-04-11 13:15:00,702.11,702.25,702.11,702.12,400.0,702.11,702.25,702.11,702.12,400.0
2017-04-11 13:20:00,702.08,702.41,701.6,701.6,2145.0,702.08,702.41,701.6,701.6,2145.0
2017-04-11 13:25:00,701.69,701.93,701.69,701.79,400.0,701.69,701.93,701.69,701.79,400.0
2017-04-11 13:30:00,701.36,701.41,700.99,700.99,2755.0,701.36,701.41,700.99,700.99,2755.0
2017-04-11 13:35:00,701.28,701.39,701.16,701.39,300.0,701.28,701.39,701.16,701.39,300.0
2017-04-11 13:40:00,701.33,701.33,701.33,701.33,100.0,701.33,701.33,701.33,701.33,100.0
2017-04-11 13:45:00,700.77,701.24,700.77,701.24,800.0,700.77,701.24,700.77,701.24,800.0
2017-04-11 13:50:00,701.24,701.24,701.24,701.24,0.0,701.24,701.24,701.24,701.24,0.0
2017-04-11 13:55:00,701.19,701.88,700.79,701.88,1300.0,701.19,701.88,700.79,701.88,1300.0
2017-04-11 14:00:00,701.83,701.83,701.45,701.77,800.0,701.83,701.83,701.45,701.77,800.0
2017-04-11 14:05:00,701.73,701.96,701.27,701.28,2345.0,701.73,701.96,701.27,701.28,2345.0
2017-04-11 14:10:00,701.23,701.23,700.45,700.65,2160.0,701.23,701.23,700.45,700.65,2160.0
2017-04-11 14:15:00,700.53,700.55,700.23,700.55,1700.0,700.53,700.55,700.23,700.55,1700.0
2017-04-11 14:20:00,700.2,700.2,700.2,700.2,100.0,700.2,700.2,700.2,700.2,100.0
2017-04-11 14:25:00,700.82,701.09,700.41,701.09,783.0,700.82,701.09,700.41,701.09,783.0
2017-04-11 14:30:00,701.2,701.3,700.34,700.65,1516.0,701.2,701.3,700.34,700.65,1516.0
2017-04-11 14:35:00,700.92,700.92,700.34,700.35,300.0,700.92,700.92,700.34,700.35,300.0
2017-04-11 14:40:00,700.89,701.06,700.76,700.76,500.0,700.89,701.06,700.76,700.76,500.0
2017-04-11 14:45:00,700.82,701.22,700.61,700.94,900.0,700.82,701.22,700.61,700.94,900.0
2017-04-11 14:50:00,701.08,701.42,700.62,701.24,1600.0,701.08,701.42,700.62,701.24,1600.0
2017-04-11 14:55:00,701.27,701.48,700.61,700.62,2407.0,701.27,701.48,700.61,700.62,2407.0
2017-04-11 15:00:00,700.95,700.95,700.17,700.17,431.0,700.95,700.95,700.17,700.17,431.0
2017-04-11 15:05:00,700.14,700.22,699.28,700.21,5262.0,700.14,700.22,699.28,700.21,5262.0
2017-04-11 15:10:00,700.22,700.72,699.18,699.18,2151.0,700.22,700.72,699.18,699.18,2151.0
2017-04-11 15:15:00,699.59,699.59,698.79,699.15,1754.0,699.59,699.59,698.79,699.15,1754.0
2017-04-11 15:20:00,699.58,699.58,699.19,699.42,900.0,699.58,699.58,699.19,699.42,900.0
2017-04-11 15:25:00,699.54,700.04,699.33,699.86,1635.0,699.54,700.04,699.33,699.86,1635.0
2017-04-11 15:30:00,699.75,700.92,699.75,700.76,1969.0,699.75,700.92,699.75,700.76,1969.0
2017-04-11 15:35:00,700.9,700.94,700.66,700.67,1000.0,700.9,700.94,700.66,700.67,1000.0
2017-04-11 15:40:00,700.67,700.93,699.92,699.92,4064.0,700.67,700.93,699.92,699.92,4064.0
2017-04-11 15:45:00,699.69,699.85,699.24,699.81,4200.0,699.69,699.85,699.24,699.81,4200.0
2017-04-11 15:50:00,699.95,700.11,699.76,699.95,5433.0,699.95,700.11,699.76,699.95,5433.0
2017-04-11 15:55:00,700.06,700.91,699.93,700.9,7605.0,700.06,700.91,699.93,700.9,7605.0
2017-04-12 09:30:00,696.16,699.26,695.75,699.22,7141.0,696.16,699.26,695.75,699.22,7141.0
2017-04-12 09:35:00,699.69,699.69,697.08,698.27,1293.0,699.69,699.69,697.08,698.27,1293.0
2017-04-12 09:40:00,698.91,699.22,697.28,698.28,900.0,698.91,699.22,697.28,698.28,900.0
2017-04-12 09:45:00,697.46,698.91,697.24,697.41,1000.0,697.46,698.91,697.24,697.41,1000.0
2017-04-12 09:50:00,697.47,699.45,697.47,699.37,1732.0,697.47,699.45,697.47,699.37,1732.0
2017-04-12 09:55:00,698.93,699.62,697.92,699.62,5425.0,698.93,699.62,697.92,699.62,5425.0
2017-04-12 10:00:00,699.62,700.57,699.62,699.8,700.0,699.62,700.57,699.62,699.8,700.0
2017-04-12 10:05:00,700.24,700.24,699.63,699.63,300.0,700.24,700.24,699.63,699.63,300.0
2017-04-12 10:10:00,699.2,699.65,698.75,699.17,3500.0,699.2,699.65,698.75,699.17,3500.0
2017-04-12 10:15:00,699.57,699.65,698.75,699.64,5500.0,699.57,699.65,698.75,699.64,5500.0
2017-04-12 10:20:00,699.29,699.54,698.01,698.63,6172.0,699.29,699.54,698.01,698.63,6172.0
2017-04-12 10:25:00,698.52,698.95,698.5,698.8,1116.0,698.52,698.95,698.5,698.8,1116.0
2017-04-12 10:30:00,698.85,699.58,698.84,698.84,1000.0,698.85,699.58,698.84,698.84,1000.0
2017-04-12 10:35:00,698.82,698.83,697.58,697.58,1300.0,698.82,698.83,697.58,697.58,1300.0
2017-04-12 10:40:00,698.0,698.0,696.07,696.13,2900.0,698.0,698.0,696.07,696.13,2900.0
2017-04-12 10:45:00,696.13,697.98,696.13,697.97,1855.0,696.13,697.98,696.13,697.97,1855.0
2017-04-12 10:50:00,697.76,697.98,697.27,697.34,600.0,697.76,697.98,697.27,697.34,600.0
2017-04-12 10:55:00,697.66,697.66,697.0,697.21,1000.0,697.66,697.66,697.0,697.21,1000.0
2017-04-12 11:00:00,697.01,697.54,696.53,697.22,1480.0,697.01,697.54,696.53,697.22,1480.0
2017-04-12 11:05:00,696.64,697.12,696.55,696.57,2402.0,696.64,697.12,696.55,696.57,2402.0
2017-04-12 11:10:00,696.6,696.6,696.04,696.55,607.0,696.6,696.6,696.04,696.55,607.0
2017-04-12 11:15:00,696.55,696.63,695.82,696.2,1802.0,696.55,696.63,695.82,696.2,1802.0
2017-04-12 11:20:00,696.49,696.49,696.17,696.18,500.0,696.49,696.49,696.17,696.18,500.0
2017-04-12 11:25:00,695.92,695.92,695.78,695.79,400.0,695.92,695.92,695.78,695.79,400.0
2017-04-12 11:30:00,695.81,696.37,695.62,696.37,1842.0,695.81,696.37,695.62,696.37,1842.0
2017-04-12 11:35:00,696.48,696.87,695.67,695.96,1500.0,696.48,696.87,695.67,695.96,1500.0
2017-04-12 11:40:00,695.63,696.13,695.51,696.13,1833.0,695.63,696.13,695.51,696.13,1833.0
2017-04-12 11:45:00,696.0,696.03,695.53,695.79,1200.0,696.0,696.03,695.53,695.79,1200.0
2017-04-12 11:50:00,695.4,695.4,694.51,694.53,2977.0,695.4,695.4,694.51,694.53,2977.0
2017-04-12 11:55:00,694.72,694.79,693.58,694.05,4223.0,694.72,694.79,693.58,694.05,4223.0
2017-04-12 12:00:00,693.89,694.01,693.83,693.83,700.0,693.89,694.01,693.83,693.83,700.0
2017-04-12 12:05:00,693.96,694.19,693.82,694.07,3532.0,693.96,694.19,693.82,694.07,3532.0
2017-04-12 12:10:00,694.02,694.02,693.25,693.51,2100.0,694.02,694.02,693.25,693.51,2100.0
2017-04-12 12:15:00,693.5,693.5,693.14,693.14,700.0,693.5,693.5,693.14,693.14,700.0
2017-04-12 12:20:00,693.41,693.42,692.91,693.12,1911.0,693.41,693.42,692.91,693.12,1911.0
2017-04-12 12:25:00,692.8,692.96,692.51,692.52,2732.0,692.8,692.96,692.51,692.52,2732.0
2017-04-12 12:30:00,692.34,692.61,692.33,692.37,700.0,692.34,692.61,692.33,692.37,700.0
2017-04-12 12:35:00,692.6,693.11,692.46,692.86,4615.0,692.6,693.11,692.46,692.86,4615.0
2017-04-12 12:40:00,692.6,693.14,692.6,693.02,4364.0,692.6,693.14,692.6,693.02,4364.0
2017-04-12 12:45:00,693.35,693.71,693.2,693.71,999.0,693.35,693.71,693.2,693.71,999.0
2017-04-12 12:50:00,693.57,693.58,692.84,693.06,2851.0,693.57,693.58,692.84,693.06,2851.0
2017-04-12 12:55:00,693.01,693.01,692.72,693.01,300.0,693.01,693.01,692.72,693.01,300.0
2017-04-12 13:00:00,693.34,693.71,693.16,693.63,1600.0,693.34,693.71,693.16,693.63,1600.0
2017-04-12 13:05:00,693.2,693.88,693.2,693.88,1000.0,693.2,693.88,693.2,693.88,1000.0
2017-04-12 13:10:00,694.41,694.41,694.06,694.06,2327.0,694.41,694.41,694.06,694.06,2327.0
2017-04-12 13:15:00,694.29,694.34,693.96,693.96,400.0,694.29,694.34,693.96,693.96,400.0
2017-04-12 13:20:00,693.88,694.17,693.47,694.06,700.0,693.88,694.17,693.47,694.06,700.0
2017-04-12 13:25:00,693.5,693.71,693.08,693.18,1100.0,693.5,693.71,693.08,693.18,1100.0
2017-04-12 13:30:00,693.15,693.43,692.73,692.73,850.0,693.15,693.43,692.73,692.73,850.0
2017-04-12 13:35:00,693.11,694.26,693.1,694.23,7700.0,693.11,694.26,693.1,694.23,7700.0
2017-04-12 13:40:00,694.04,694.93,693.96,694.93,2600.0,694.04,694.93,693.96,694.93,2600.0
2017-04-12 13:45:00,695.13,695.13,694.22,694.71,1300.0,695.13,695.13,694.22,694.71,1300.0
2017-04-12 13:50:00,694.13,694.66,694.13,694.66,400.0,694.13,694.66,694.13,694.66,400.0
2017-04-12 13:55:00,694.36,695.54,694.36,695.31,500.0,694.36,695.54,694.36,695.31,500.0
2017-04-12 14:00:00,694.95,694.95,694.9,694.95,400.0,694.95,694.95,694.9,694.95,400.0
2017-04-12 14:05:00,694.71,694.83,694.18,694.26,3900.0,694.71,694.83,694.18,694.26,3900.0
2017-04-12 14:10:00,694.2,694.26,693.9,693.93,1300.0,694.2,694.26,693.9,693.93,1300.0
2017-04-12 14:15:00,694.54,694.92,693.96,694.83,3560.0,694.54,694.92,693.96,694.83,3560.0
2017-04-12 14:20:00,694.88,695.06,694.86,695.06,500.0,694.88,695.06,694.86,695.06,500.0
2017-04-12 14:25:00,694.79,695.12,694.67,695.07,1700.0,694.79,695.12,694.67,695.07,1700.0
2017-04-12 14:30:00,695.25,695.69,695.25,695.68,905.0,695.25,695.69,695.25,695.68,905.0
2017-04-12 14:35:00,695.51,695.52,694.72,694.72,1470.0,695.51,695.52,694.72,694.72,1470.0
2017-04-12 14:40:00,694.09,694.09,693.75,693.75,500.0,694.09,694.09,693.75,693.75,500.0
2017-04-12 14:45:00,693.96,694.01,693.61,694.01,600.0,693.96,694.01,693.61,694.01,600.0
2017-04-12 14:50:00,693.9,694.29,693.74,694.23,1400.0,693.9,694.29,693.74,694.23,1400.0
2017-04-12 14:55:00,694.04,694.48,693.84,693.88,1300.0,694.04,694.48,693.84,693.88,1300.0
2017-04-12 15:00:00,693.79,694.47,693.79,694.21,1000.0,693.79,694.47,693.79,694.21,1000.0
2017-04-12 15:05:00,694.0,694.43,694.0,694.43,400.0,694.0,694.43,694.0,694.43,400.0
2017-04-12 15:10:00,694.59,695.09,693.95,694.4,1500.0,694.59,695.09,693.95,694.4,1500.0
2017-04-12 15:15:00,694.74,694.74,693.69,693.69,2460.0,694.74,694.74,693.69,693.69,2460.0
2017-04-12 15:20:00,693.81,694.67,693.79,694.61,2600.0,693.81,694.67,693.79,694.61,2600.0
2017-04-12 15:25:00,694.63,694.65,693.65,693.71,2701.0,694.63,694.65,693.65,693.71,2701.0
2017-04-12 15:30:00,693.75,694.26,693.74,693.96,1604.0,693.75,694.26,693.74,693.96,1604.0
2017-04-12 15:35:00,693.95,693.99,693.51,693.82,1600.0,693.95,693.99,693.51,693.82,1600.0
2017-04-12 15:40:00,693.98,694.13,693.59,693.59,2500.0,693.98,694.13,693.59,693.59,2500.0
2017-04-12 15:45:00,693.5,693.99,693.47,693.47,1700.0,693.5,693.99,693.47,693.47,1700.0
2017-04-12 15:50:00,693.65,694.48,693.52,694.38,6084.0,693.65,694.48,693.52,694.38,6084.0
2017-04-12 15:55:00,694.3,694.76,693.25,693.42,11543.0,694.3,694.76,693.25,693.42,11543.0
2017-04-13 09:30:00,693.68,695.8,693.68,694.09,1507.0,693.68,695.8,693.68,694.09,1507.0
2017-04-13 09:35:00,695.07,695.63,694.0,694.99,1401.0,695.07,695.63,694.0,694.99,1401.0
2017-04-13 09:40:00,694.84,695.42,693.36,694.81,2000.0,694.84,695.42,693.36,694.81,2000.0
2017-04-13 09:45:00,693.57,695.47,693.37,695.32,4601.0,693.57,695.47,693.37,695.32,4601.0
2017-04-13 09:50:00,694.47,697.05,694.46,696.17,2450.0,694.47,697.05,694.46,696.17,2450.0
2017-04-13 09:55:00,696.21,697.18,695.91,695.92,1049.0,696.21,697.18,695.91,695.92,1049.0
2017-04-13 10:00:00,696.55,697.92,696.55,697.12,1300.0,696.55,697.92,696.55,697.12,1300.0
2017-04-13 10:05:00,696.53,696.87,695.7,696.34,4707.0,696.53,696.87,695.7,696.34,4707.0
2017-04-13 10:10:00,696.78,696.78,696.69,696.69,500.0,696.78,696.78,696.69,696.69,500.0
2017-04-13 10:15:00,696.26,696.97,696.26,696.6,804.0,696.26,696.97,696.26,696.6,804.0
2017-04-13 10:20:00,695.93,696.2,695.15,695.35,1500.0,695.93,696.2,695.15,695.35,1500.0
2017-04-13 10:25:00,695.94,696.06,695.12,695.12,1019.0,695.94,696.06,695.12,695.12,1019.0
2017-04-13 10:30:00,694.99,695.47,694.61,695.47,1009.0,694.99,695.47,694.61,695.47,1009.0
2017-04-13 10:35:00,694.99,694.99,694.99,694.99,100.0,694.99,694.99,694.99,694.99,100.0
2017-04-13 10:40:00,694.34,694.34,693.77,694.32,800.0,694.34,694.34,693.77,694.32,800.0
2017-04-13 10:45:00,693.96,694.67,693.96,694.04,1000.0,693.96,694.67,693.96,694.04,1000.0
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 10:55:00,693.93,693.93,693.93,693.93,0.0,693.93,693.93,693.93,693.93,0.0
2017-04-13 11:00:00,694.2,694.37,693.74,693.85,1000.0,694.2,694.37,693.74,693.85,1000.0
2017-04-13 11:05:00,694.03,694.03,693.47,693.47,700.0,694.03,694.03,693.47,693.47,700.0
2017-04-13 11:10:00,693.73,693.85,693.68,693.68,500.0,693.73,693.85,693.68,693.68,500.0
2017-04-13 11:15:00,693.23,693.23,692.99,692.99,200.0,693.23,693.23,692.99,692.99,200.0
2017-04-13 11:20:00,693.5,693.53,693.5,693.53,500.0,693.5,693.53,693.5,693.53,500.0
2017-04-13 11:25:00,693.84,693.93,692.97,693.02,1794.0,693.84,693.93,692.97,693.02,1794.0
2017-04-13 11:30:00,692.75,693.19,692.74,693.19,1029.0,692.75,693.19,692.74,693.19,1029.0
2017-04-13 11:35:00,693.37,694.15,693.37,694.15,450.0,693.37,694.15,693.37,694.15,450.0
2017-04-13 11:40:00,693.68,693.68,693.43,693.57,700.0,693.68,693.68,693.43,693.57,700.0
2017-04-13 11:45:00,693.44,694.07,693.44,694.07,600.0,693.44,694.07,693.44,694.07,600.0
2017-04-13 11:50:00,693.88,693.93,693.88,693.93,400.0,693.88,693.93,693.88,693.93,400.0
2017-04-13 11:55:00,693.8,693.8,693.8,693.8,100.0,693.8,693.8,693.8,693.8,100.0
2017-04-13 12:00:00,693.5,693.5,692.81,692.81,547.0,693.5,693.5,692.81,692.81,547.0
2017-04-13 12:05:00,693.24,693.71,692.41,692.42,1400.0,693.24,693.71,692.41,692.42,1400.0
2017-04-13 12:10:00,692.29,692.65,692.27,692.44,800.0,692.29,692.65,692.27,692.44,800.0
2017-04-13 12:15:00,692.24,692.53,692.19,692.53,1200.0,692.24,692.53,692.19,692.53,1200.0
2017-04-13 12:20:00,692.05,692.17,691.86,692.17,1716.0,692.05,692.17,691.86,692.17,1716.0
2017-04-13 12:25:00,691.72,691.72,691.72,691.72,100.0,691.72,691.72,691.72,691.72,100.0
2017-04-13 12:30:00,692.04,692.08,691.83,692.07,584.0,692.04,692.08,691.83,692.07,584.0
2017-04-13 12:35:00,692.21,692.21,691.69,691.76,1351.0,692.21,692.21,691.69,691.76,1351.0
2017-04-13 12:40:00,691.25,691.4,691.05,691.39,900.0,691.25,691.4,691.05,691.39,900.0
2017-04-13 12:45:00,691.66,691.66,691.34,691.41,1004.0,691.66,691.66,691.34,691.41,1004.0
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 12:55:00,691.82,691.82,691.82,691.82,0.0,691.82,691.82,691.82,691.82,0.0
2017-04-13 13:00:00,692.1,692.35,691.54,692.33,2341.0,692.1,692.35,691.54,692.33,2341.0
2017-04-13 13:05:00,691.93,692.11,691.61,691.61,400.0,691.93,692.11,691.61,691.61,400.0
2017-04-13 13:10:00,692.04,692.04,691.6,691.6,800.0,692.04,692.04,691.6,691.6,800.0
2017-04-13 13:15:00,691.78,692.18,691.74,692.18,1200.0,691.78,692.18,691.74,692.18,1200.0
2017-04-13 13:20:00,692.13,692.13,692.13,692.13,100.0,692.13,692.13,692.13,692.13,100.0
2017-04-13 13:25:00,691.91,692.69,691.9,692.69,900.0,691.91,692.69,691.9,692.69,900.0
2017-04-13 13:30:00,692.34,692.46,692.3,692.46,500.0,692.34,692.46,692.3,692.46,500.0
2017-04-13 13:35:00,692.55,692.55,692.52,692.52,300.0,692.55,692.55,692.52,692.52,300.0
2017-04-13 13:40:00,692.83,693.13,692.23,692.23,3000.0,692.83,693.13,692.23,692.23,3000.0
2017-04-13 13:45:00,692.15,692.61,692.13,692.21,1520.0,692.15,692.61,692.13,692.21,1520.0
2017-04-13 13:50:00,692.09,692.09,691.97,691.97,500.0,692.09,692.09,691.97,691.97,500.0
2017-04-13 13:55:00,691.95,692.12,691.92,692.12,1000.0,691.95,692.12,691.92,692.12,1000.0
2017-04-13 14:00:00,691.96,692.48,691.95,692.48,1101.0,691.96,692.48,691.95,692.48,1101.0
2017-04-13 14:05:00,692.61,692.83,692.09,692.09,5522.0,692.61,692.83,692.09,692.09,5522.0
2017-04-13 14:10:00,692.13,692.32,691.98,692.07,900.0,692.13,692.32,691.98,692.07,900.0
2017-04-13 14:15:00,692.14,692.5,692.12,692.24,2700.0,692.14,692.5,692.12,692.24,2700.0
2017-04-13 14:20:00,692.47,692.52,692.23,692.42,800.0,692.47,692.52,692.23,692.42,800.0
2017-04-13 14:25:00,692.75,692.75,692.48,692.49,200.0,692.75,692.75,692.48,692.49,200.0
2017-04-13 14:30:00,692.67,692.72,692.51,692.72,404.0,692.67,692.72,692.51,692.72,404.0
2017-04-13 14:35:00,692.45,692.45,691.93,691.93,900.0,692.45,692.45,691.93,691.93,900.0
2017-04-13 14:40:00,691.85,692.56,691.76,692.19,900.0,691.85,692.56,691.76,692.19,900.0
2017-04-13 14:45:00,691.75,692.51,691.48,692.2,1816.0,691.75,692.51,691.48,692.2,1816.0
2017-04-13 14:50:00,691.97,692.13,691.96,692.13,500.0,691.97,692.13,691.96,692.13,500.0
2017-04-13 14:55:00,692.11,692.18,691.55,692.12,400.0,692.11,692.18,691.55,692.12,400.0
2017-04-13 15:00:00,691.58,691.58,691.42,691.57,400.0,691.58,691.58,691.42,691.57,400.0
2017-04-13 15:05:00,691.49,691.49,691.19,691.19,400.0,691.49,691.49,691.19,691.19,400.0
2017-04-13 15:10:00,691.19,691.19,690.21,690.49,1544.0,691.19,691.19,690.21,690.49,1544.0
2017-04-13 15:15:00,690.11,690.34,689.12,690.34,2800.0,690.11,690.34,689.12,690.34,2800.0
2017-04-13 15:20:00,690.31,690.56,689.93,690.56,800.0,690.31,690.56,689.93,690.56,800.0
2017-04-13 15:25:00,690.59,690.59,689.66,689.66,1000.0,690.59,690.59,689.66,689.66,1000.0
2017-04-13 15:30:00,689.95,690.46,689.13,689.36,3035.0,689.95,690.46,689.13,689.36,3035.0
2017-04-13 15:35:00,689.16,689.55,689.16,689.55,550.0,689.16,689.55,689.16,689.55,550.0
2017-04-13 15:40:00,689.19,689.2,688.47,688.6,2650.0,689.19,689.2,688.47,688.6,2650.0
2017-04-13 15:45:00,688.63,690.55,688.53,689.8,9721.0,688.63,690.55,688.53,689.8,9721.0
2017-04-13 15:50:00,689.92,689.92,688.48,688.48,5727.0,689.92,689.92,688.48,688.48,5727.0
2017-04-13 15:55:00,688.64,689.27,688.47,688.54,10973.0,688.64,689.27,688.47,688.54,10973.0
2017-04-17 09:30:00,692.33,692.94,691.19,692.58,4344.0,692.33,692.94,691.19,692.58,4344.0
2017-04-17 09:35:00,691.46,691.46,690.19,690.19,600.0,691.46,691.46,690.19,690.19,600.0
2017-04-17 09:40:00,689.17,689.33,688.59,688.89,2100.0,689.17,689.33,688.59,688.89,2100.0
2017-04-17 09:45:00,689.04,690.17,689.04,690.17,900.0,689.04,690.17,689.04,690.17,900.0
2017-04-17 09:50:00,689.11,689.91,688.63,689.91,1500.0,689.11,689.91,688.63,689.91,1500.0
2017-04-17 09:55:00,689.38,689.52,689.37,689.52,1100.0,689.38,689.52,689.37,689.52,1100.0
2017-04-17 10:00:00,689.48,690.57,689.47,690.56,2200.0,689.48,690.57,689.47,690.56,2200.0
2017-04-17 10:05:00,691.35,691.59,690.02,690.25,3700.0,691.35,691.59,690.02,690.25,3700.0
2017-04-17 10:10:00,690.25,690.25,689.48,690.24,2002.0,690.25,690.25,689.48,690.24,2002.0
2017-04-17 10:15:00,690.17,690.17,689.44,689.44,900.0,690.17,690.17,689.44,689.44,900.0
2017-04-17 10:20:00,689.23,690.21,689.23,689.47,900.0,689.23,690.21,689.23,689.47,900.0
2017-04-17 10:25:00,689.07,689.07,688.55,688.67,2358.0,689.07,689.07,688.55,688.67,2358.0
2017-04-17 10:30:00,689.29,689.78,688.46,688.46,1100.0,689.29,689.78,688.46,688.46,1100.0
2017-04-17 10:35:00,689.29,689.29,688.98,688.99,200.0,689.29,689.29,688.98,688.99,200.0
2017-04-17 10:40:00,688.96,689.24,688.92,688.92,2200.0,688.96,689.24,688.92,688.92,2200.0
2017-04-17 10:45:00,689.26,690.22,689.01,690.0,1700.0,689.26,690.22,689.01,690.0,1700.0
2017-04-17 10:50:00,690.06,690.46,689.96,690.42,1200.0,690.06,690.46,689.96,690.42,1200.0
2017-04-17 10:55:00,690.16,690.73,690.16,690.73,300.0,690.16,690.73,690.16,690.73,300.0
2017-04-17 11:00:00,690.76,691.02,690.76,691.01,400.0,690.76,691.02,690.76,691.01,400.0
2017-04-17 11:05:00,691.05,691.3,690.18,690.28,1200.0,691.05,691.3,690.18,690.28,1200.0
2017-04-17 11:10:00,690.23,690.37,690.23,690.37,200.0,690.23,690.37,690.23,690.37,200.0
2017-04-17 11:15:00,690.12,690.12,689.89,689.89,715.0,690.12,690.12,689.89,689.89,715.0
2017-04-17 11:20:00,689.73,689.73,689.72,689.73,100.0,689.73,689.73,689.72,689.73,100.0
2017-04-17 11:25:00,689.57,689.86,689.29,689.5,2902.0,689.57,689.86,689.29,689.5,2902.0
2017-04-17 11:30:00,689.5,689.51,689.23,689.42,400.0,689.5,689.51,689.23,689.42,400.0
2017-04-17 11:35:00,689.72,689.72,689.72,689.72,100.0,689.72,689.72,689.72,689.72,100.0
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 11:45:00,689.96,689.96,689.96,689.96,0.0,689.96,689.96,689.96,689.96,0.0
2017-04-17 11:50:00,689.77,689.88,689.4,689.88,900.0,689.77,689.88,689.4,689.88,900.0
2017-04-17 11:55:00,689.88,690.32,689.88,690.07,700.0,689.88,690.32,689.88,690.07,700.0
2017-04-17 12:00:00,690.06,690.63,689.99,690.63,1500.0,690.06,690.63,689.99,690.63,1500.0
2017-04-17 12:05:00,690.12,690.56,690.11,690.56,300.0,690.12,690.56,690.11,690.56,300.0
2017-04-17 12:10:00,690.54,690.55,690.04,690.11,1338.0,690.54,690.55,690.04,690.11,1338.0
2017-04-17 12:15:00,690.27,690.64,690.27,690.64,500.0,690.27,690.64,690.27,690.64,500.0
2017-04-17 12:20:00,690.7,690.99,690.28,690.28,700.0,690.7,690.99,690.28,690.28,700.0
2017-04-17 12:25:00,690.97,690.97,690.97,690.97,100.0,690.97,690.97,690.97,690.97,100.0
2017-04-17 12:30:00,690.97,690.97,690.97,690.97,0.0,690.97,690.97,690.97,690.97,0.0
2017-04-17 12:35:00,690.82,690.82,690.81,690.82,100.0,690.82,690.82,690.81,690.82,100.0
2017-04-17 12:40:00,690.61,690.61,690.61,690.61,100.0,690.61,690.61,690.61,690.61,100.0
2017-04-17 12:45:00,690.84,690.84,690.46,690.47,600.0,690.84,690.84,690.46,690.47,600.0
2017-04-17 12:50:00,690.95,690.95,690.55,690.56,684.0,690.95,690.95,690.55,690.56,684.0
2017-04-17 12:55:00,690.99,690.99,690.59,690.59,300.0,690.99,690.99,690.59,690.59,300.0
2017-04-17 13:00:00,690.71,691.31,690.36,691.31,1300.0,690.71,691.31,690.36,691.31,1300.0
2017-04-17 13:05:00,691.52,691.52,691.52,691.52,100.0,691.52,691.52,691.52,691.52,100.0
2017-04-17 13:10:00,691.37,691.66,690.89,691.44,800.0,691.37,691.66,690.89,691.44,800.0
2017-04-17 13:15:00,691.24,691.28,690.81,690.81,1200.0,691.24,691.28,690.81,690.81,1200.0
2017-04-17 13:20:00,691.64,691.71,691.55,691.71,400.0,691.64,691.71,691.55,691.71,400.0
2017-04-17 13:25:00,691.65,691.65,691.65,691.65,200.0,691.65,691.65,691.65,691.65,200.0
2017-04-17 13:30:00,691.66,692.12,691.66,691.67,507.0,691.66,692.12,691.66,691.67,507.0
2017-04-17 13:35:00,691.82,691.82,691.73,691.73,300.0,691.82,691.82,691.73,691.73,300.0
2017-04-17 13:40:00,691.35,691.55,690.57,690.57,750.0,691.35,691.55,690.57,690.57,750.0
2017-04-17 13:45:00,690.53,690.53,690.53,690.53,100.0,690.53,690.53,690.53,690.53,100.0
2017-04-17 13:50:00,690.57,690.69,690.34,690.34,600.0,690.57,690.69,690.34,690.34,600.0
2017-04-17 13:55:00,690.48,690.48,690.48,690.48,100.0,690.48,690.48,690.48,690.48,100.0
2017-04-17 14:00:00,690.06,690.6,690.06,690.42,900.0,690.06,690.6,690.06,690.42,900.0
2017-04-17 14:05:00,690.05,690.05,689.5,689.5,703.0,690.05,690.05,689.5,689.5,703.0
2017-04-17 14:10:00,689.44,690.04,689.38,689.48,600.0,689.44,690.04,689.38,689.48,600.0
2017-04-17 14:15:00,689.73,689.73,689.3,689.3,500.0,689.73,689.73,689.3,689.3,500.0
2017-04-17 14:20:00,689.05,689.06,688.58,688.58,1450.0,689.05,689.06,688.58,688.58,1450.0
2017-04-17 14:25:00,688.6,689.37,688.59,689.37,800.0,688.6,689.37,688.59,689.37,800.0
2017-04-17 14:30:00,688.67,689.34,688.67,688.84,500.0,688.67,689.34,688.67,688.84,500.0
2017-04-17 14:35:00,688.67,689.11,688.49,688.87,701.0,688.67,689.11,688.49,688.87,701.0
2017-04-17 14:40:00,688.54,689.19,688.54,688.98,1700.0,688.54,689.19,688.54,688.98,1700.0
2017-04-17 14:45:00,689.0,689.34,689.0,689.16,3439.0,689.0,689.34,689.0,689.16,3439.0
2017-04-17 14:50:00,688.86,688.86,688.7,688.7,400.0,688.86,688.86,688.7,688.7,400.0
2017-04-17 14:55:00,688.64,688.64,688.3,688.3,700.0,688.64,688.64,688.3,688.3,700.0
2017-04-17 15:00:00,688.46,689.21,688.09,688.09,1900.0,688.46,689.21,688.09,688.09,1900.0
2017-04-17 15:05:00,688.24,688.75,688.24,688.28,1200.0,688.24,688.75,688.24,688.28,1200.0
2017-04-17 15:10:00,688.3,688.3,687.82,687.95,834.0,688.3,688.3,687.82,687.95,834.0
2017-04-17 15:15:00,687.93,688.68,687.93,688.47,3300.0,687.93,688.68,687.93,688.47,3300.0
2017-04-17 15:20:00,688.58,688.59,687.94,688.23,1444.0,688.58,688.59,687.94,688.23,1444.0
2017-04-17 15:25:00,688.26,688.26,687.79,687.81,900.0,688.26,688.26,687.79,687.81,900.0
2017-04-17 15:30:00,687.81,688.15,686.94,686.94,2610.0,687.81,688.15,686.94,686.94,2610.0
2017-04-17 15:35:00,687.23,687.54,686.88,687.25,4032.0,687.23,687.54,686.88,687.25,4032.0
2017-04-17 15:40:00,687.25,687.53,686.92,686.92,5187.0,687.25,687.53,686.92,686.92,5187.0
2017-04-17 15:45:00,686.83,687.16,686.55,686.87,5775.0,686.83,687.16,686.55,686.87,5775.0
2017-04-17 15:50:00,686.89,687.41,686.68,687.02,13254.0,686.89,687.41,686.68,687.02,13254.0
2017-04-17 15:55:00,687.18,687.9,687.04,687.44,21745.0,687.18,687.9,687.04,687.44,21745.0
2017-04-18 09:30:00,685.35,689.18,685.35,689.18,2932.0,685.35,689.18,685.35,689.18,2932.0
2017-04-18 09:35:00,690.57,691.58,690.28,691.58,1200.0,690.57,691.58,690.28,691.58,1200.0
2017-04-18 09:40:00,690.91,691.52,690.1,690.21,1100.0,690.91,691.52,690.1,690.21,1100.0
2017-04-18 09:45:00,690.34,690.78,690.3,690.78,700.0,690.34,690.78,690.3,690.78,700.0
2017-04-18 09:50:00,689.82,690.86,689.42,690.27,8834.0,689.82,690.86,689.42,690.27,8834.0
2017-04-18 09:55:00,690.1,691.0,690.1,691.0,1000.0,690.1,691.0,690.1,691.0,1000.0
2017-04-18 10:00:00,691.0,691.0,688.84,688.84,1800.0,691.0,691.0,688.84,688.84,1800.0
2017-04-18 10:05:00,688.48,689.04,688.11,688.54,5485.0,688.48,689.04,688.11,688.54,5485.0
2017-04-18 10:10:00,688.12,688.17,686.73,686.73,925.0,688.12,688.17,686.73,686.73,925.0
2017-04-18 10:15:00,687.06,687.38,686.06,686.06,1100.0,687.06,687.38,686.06,686.06,1100.0
2017-04-18 10:20:00,685.87,686.39,685.51,686.19,1317.0,685.87,686.39,685.51,686.19,1317.0
2017-04-18 10:25:00,685.67,686.23,685.67,686.1,1422.0,685.67,686.23,685.67,686.1,1422.0
2017-04-18 10:30:00,686.0,686.78,685.72,686.72,4100.0,686.0,686.78,685.72,686.72,4100.0
2017-04-18 10:35:00,686.92,687.44,686.52,687.44,1670.0,686.92,687.44,686.52,687.44,1670.0
2017-04-18 10:40:00,687.73,688.05,687.02,687.02,2451.0,687.73,688.05,687.02,687.02,2451.0
2017-04-18 10:45:00,686.83,686.83,685.43,685.46,5200.0,686.83,686.83,685.43,685.46,5200.0
2017-04-18 10:50:00,685.46,685.9,685.08,685.2,4400.0,685.46,685.9,685.08,685.2,4400.0
2017-04-18 10:55:00,685.15,685.63,684.48,685.63,3242.0,685.15,685.63,684.48,685.63,3242.0
2017-04-18 11:00:00,686.07,686.69,686.06,686.14,1000.0,686.07,686.69,686.06,686.14,1000.0
2017-04-18 11:05:00,685.94,688.69,685.94,688.69,4259.0,685.94,688.69,685.94,688.69,4259.0
2017-04-18 11:10:00,689.05,689.59,688.5,688.8,1400.0,689.05,689.59,688.5,688.8,1400.0
2017-04-18 11:15:00,688.82,689.59,688.78,689.47,1000.0,688.82,689.59,688.78,689.47,1000.0
2017-04-18 11:20:00,689.0,689.64,689.0,689.41,2100.0,689.0,689.64,689.0,689.41,2100.0
2017-04-18 11:25:00,689.05,689.34,689.05,689.34,200.0,689.05,689.34,689.05,689.34,200.0
2017-04-18 11:30:00,689.23,689.23,688.24,688.55,2742.0,689.23,689.23,688.24,688.55,2742.0
2017-04-18 11:35:00,687.82,688.25,687.82,688.25,200.0,687.82,688.25,687.82,688.25,200.0
2017-04-18 11:40:00,687.88,688.48,687.82,688.14,500.0,687.88,688.48,687.82,688.14,500.0
2017-04-18 11:45:00,687.66,687.91,687.46,687.61,3192.0,687.66,687.91,687.46,687.61,3192.0
2017-04-18 11:50:00,687.7,687.94,687.65,687.79,1011.0,687.7,687.94,687.65,687.79,1011.0
2017-04-18 11:55:00,687.52,687.67,686.71,686.71,1550.0,687.52,687.67,686.71,686.71,1550.0
2017-04-18 12:00:00,686.49,686.49,685.78,686.16,3600.0,686.49,686.49,685.78,686.16,3600.0
2017-04-18 12:05:00,686.18,686.6,685.77,685.77,900.0,686.18,686.6,685.77,685.77,900.0
2017-04-18 12:10:00,686.24,686.25,686.17,686.18,400.0,686.24,686.25,686.17,686.18,400.0
2017-04-18 12:15:00,686.27,686.27,685.83,685.83,1700.0,686.27,686.27,685.83,685.83,1700.0
2017-04-18 12:20:00,685.99,685.99,685.53,685.53,500.0,685.99,685.99,685.53,685.53,500.0
2017-04-18 12:25:00,685.58,685.6,685.52,685.52,500.0,685.58,685.6,685.52,685.52,500.0
2017-04-18 12:30:00,685.52,686.2,685.52,686.2,2700.0,685.52,686.2,685.52,686.2,2700.0
2017-04-18 12:35:00,686.31,686.44,686.3,686.44,400.0,686.31,686.44,686.3,686.44,400.0
2017-04-18 12:40:00,686.45,686.45,686.44,686.45,200.0,686.45,686.45,686.44,686.45,200.0
2017-04-18 12:45:00,686.44,686.44,685.77,685.77,1105.0,686.44,686.44,685.77,685.77,1105.0
2017-04-18 12:50:00,686.0,686.76,685.76,686.48,3095.0,686.0,686.76,685.76,686.48,3095.0
2017-04-18 12:55:00,686.73,687.08,686.48,687.08,727.0,686.73,687.08,686.48,687.08,727.0
2017-04-18 13:00:00,687.03,687.04,686.59,686.59,800.0,687.03,687.04,686.59,686.59,800.0
2017-04-18 13:05:00,686.77,686.78,686.37,686.78,1000.0,686.77,686.78,686.37,686.78,1000.0
2017-04-18 13:10:00,686.6,686.99,686.59,686.99,600.0,686.6,686.99,686.59,686.99,600.0
2017-04-18 13:15:00,687.12,687.49,687.11,687.49,900.0,687.12,687.49,687.11,687.49,900.0
2017-04-18 13:20:00,687.05,687.05,687.05,687.05,100.0,687.05,687.05,687.05,687.05,100.0
2017-04-18 13:25:00,687.35,688.24,687.35,688.1,1000.0,687.35,688.24,687.35,688.1,1000.0
2017-04-18 13:30:00,688.04,688.21,688.0,688.13,1517.0,688.04,688.21,688.0,688.13,1517.0
2017-04-18 13:35:00,687.95,687.95,687.53,687.53,1700.0,687.95,687.95,687.53,687.53,1700.0
2017-04-18 13:40:00,687.43,687.59,687.43,687.59,200.0,687.43,687.59,687.43,687.59,200.0
2017-04-18 13:45:00,687.62,687.66,687.01,687.35,1200.0,687.62,687.66,687.01,687.35,1200.0
2017-04-18 13:50:00,687.35,687.87,686.77,687.83,2722.0,687.35,687.87,686.77,687.83,2722.0
2017-04-18 13:55:00,687.77,688.04,687.77,688.04,200.0,687.77,688.04,687.77,688.04,200.0
2017-04-18 14:00:00,688.16,688.95,688.16,688.95,900.0,688.16,688.95,688.16,688.95,900.0
2017-04-18 14:05:00,689.46,689.5,688.98,688.99,1700.0,689.46,689.5,688.98,688.99,1700.0
2017-04-18 14:10:00,688.99,688.99,688.71,688.71,1022.0,688.99,688.99,688.71,688.71,1022.0
2017-04-18 14:15:00,688.66,689.31,688.66,689.22,800.0,688.66,689.31,688.66,689.22,800.0
2017-04-18 14:20:00,689.0,689.23,688.88,689.17,1300.0,689.0,689.23,688.88,689.17,1300.0
2017-04-18 14:25:00,689.25,689.26,688.55,688.55,1629.0,689.25,689.26,688.55,688.55,1629.0
2017-04-18 14:30:00,688.42,688.46,688.22,688.36,1400.0,688.42,688.46,688.22,688.36,1400.0
2017-04-18 14:35:00,688.36,688.36,687.84,687.84,708.0,688.36,688.36,687.84,687.84,708.0
2017-04-18 14:40:00,687.75,688.2,687.54,687.8,2700.0,687.75,688.2,687.54,687.8,2700.0
2017-04-18 14:45:00,687.49,687.49,687.28,687.28,600.0,687.49,687.49,687.28,687.28,600.0
2017-04-18 14:50:00,687.36,687.36,687.35,687.36,100.0,687.36,687.36,687.35,687.36,100.0
2017-04-18 14:55:00,687.16,687.31,686.69,687.08,1500.0,687.16,687.31,686.69,687.08,1500.0
2017-04-18 15:00:00,686.87,687.21,686.58,686.92,1600.0,686.87,687.21,686.58,686.92,1600.0
2017-04-18 15:05:00,687.15,687.2,687.0,687.0,600.0,687.15,687.2,687.0,687.0,600.0
2017-04-18 15:10:00,687.01,687.43,686.76,687.02,1135.0,687.01,687.43,686.76,687.02,1135.0
2017-04-18 15:15:00,687.21,688.19,687.0,687.3,5100.0,687.21,688.19,687.0,687.3,5100.0
2017-04-18 15:20:00,688.01,688.82,688.01,688.25,3926.0,688.01,688.82,688.01,688.25,3926.0
2017-04-18 15:25:00,688.48,688.48,688.42,688.42,800.0,688.48,688.48,688.42,688.42,800.0
2017-04-18 15:30:00,688.32,688.5,688.26,688.34,3486.0,688.32,688.5,688.26,688.34,3486.0
2017-04-18 15:35:00,688.19,688.73,688.19,688.48,4180.0,688.19,688.73,688.19,688.48,4180.0
2017-04-18 15:40:00,688.87,689.12,688.65,689.03,2385.0,688.87,689.12,688.65,689.03,2385.0
2017-04-18 15:45:00,688.96,689.86,688.75,689.58,4010.0,688.96,689.86,688.75,689.58,4010.0
2017-04-18 15:50:00,689.56,689.56,688.55,688.78,8554.0,689.56,689.56,688.55,688.78,8554.0
2017-04-18 15:55:00,688.88,689.47,688.37,688.98,9896.0,688.88,689.47,688.37,688.98,9896.0
2017-04-19 09:30:00,693.33,704.09,693.33,701.78,20741.0,693.33,704.09,693.33,701.78,20741.0
2017-04-19 09:35:00,700.75,704.99,699.99,704.99,19447.0,700.75,704.99,699.99,704.99,19447.0
2017-04-19 09:40:00,704.97,707.99,704.23,707.99,5251.0,704.97,707.99,704.23,707.99,5251.0
2017-04-19 09:45:00,707.01,707.84,705.98,707.07,10487.0,707.01,707.84,705.98,707.07,10487.0
2017-04-19 09:50:00,707.62,708.45,707.09,707.48,3613.0,707.62,708.45,707.09,707.48,3613.0
2017-04-19 09:55:00,708.4,708.61,707.2,708.28,12447.0,708.4,708.61,707.2,708.28,12447.0
2017-04-19 10:00:00,708.0,708.52,707.74,708.52,3208.0,708.0,708.52,707.74,708.52,3208.0
2017-04-19 10:05:00,708.35,709.97,707.74,709.49,8328.0,708.35,709.97,707.74,709.49,8328.0
2017-04-19 10:10:00,709.27,711.1,709.27,710.63,16569.0,709.27,711.1,709.27,710.63,16569.0
2017-04-19 10:15:00,711.06,711.35,710.33,710.64,6972.0,711.06,711.35,710.33,710.64,6972.0
2017-04-19 10:20:00,710.0,710.54,708.73,708.87,7579.0,710.0,710.54,708.73,708.87,7579.0
2017-04-19 10:25:00,708.84,709.17,708.77,708.77,1435.0,708.84,709.17,708.77,708.77,1435.0
2017-04-19 10:30:00,708.78,708.78,707.27,707.37,2500.0,708.78,708.78,707.27,707.37,2500.0
2017-04-19 10:35:00,708.12,708.43,707.3,707.51,3400.0,708.12,708.43,707.3,707.51,3400.0
2017-04-19 10:40:00,707.52,707.81,706.73,707.14,4200.0,707.52,707.81,706.73,707.14,4200.0
2017-04-19 10:45:00,706.98,707.99,706.97,707.38,2380.0,706.98,707.99,706.97,707.38,2380.0
2017-04-19 10:50:00,706.98,707.27,705.88,706.91,3100.0,706.98,707.27,705.88,706.91,3100.0
2017-04-19 10:55:00,706.9,707.92,706.9,707.36,1000.0,706.9,707.92,706.9,707.36,1000.0
2017-04-19 11:00:00,707.06,707.34,706.29,706.91,2805.0,707.06,707.34,706.29,706.91,2805.0
2017-04-19 11:05:00,706.61,706.61,702.54,704.04,7912.0,706.61,706.61,702.54,704.04,7912.0
2017-04-19 11:10:00,703.41,703.87,701.56,702.26,3000.0,703.41,703.87,701.56,702.26,3000.0
2017-04-19 11:15:00,701.93,702.92,701.93,702.47,5035.0,701.93,702.92,701.93,702.47,5035.0
2017-04-19 11:20:00,701.94,702.15,701.29,701.29,4145.0,701.94,702.15,701.29,701.29,4145.0
2017-04-19 11:25:00,701.43,701.43,699.56,700.03,7754.0,701.43,701.43,699.56,700.03,7754.0
2017-04-19 11:30:00,699.64,700.32,698.22,700.32,9700.0,699.64,700.32,698.22,700.32,9700.0
2017-04-19 11:35:00,700.05,700.98,699.96,700.68,1400.0,700.05,700.98,699.96,700.68,1400.0
2017-04-19 11:40:00,700.73,702.32,700.49,700.65,4424.0,700.73,702.32,700.49,700.65,4424.0
2017-04-19 11:45:00,700.91,701.99,700.48,700.48,5805.0,700.91,701.99,700.48,700.48,5805.0
2017-04-19 11:50:00,700.97,700.97,700.15,700.4,1934.0,700.97,700.97,700.15,700.4,1934.0
2017-04-19 11:55:00,700.58,701.18,699.99,700.88,3715.0,700.58,701.18,699.99,700.88,3715.0
2017-04-19 12:00:00,701.18,701.18,700.19,700.19,1400.0,701.18,701.18,700.19,700.19,1400.0
2017-04-19 12:05:00,700.19,700.19,699.77,700.16,1292.0,700.19,700.19,699.77,700.16,1292.0
2017-04-19 12:10:00,699.77,700.54,699.75,700.52,4600.0,699.77,700.54,699.75,700.52,4600.0
2017-04-19 12:15:00,700.28,700.41,700.07,700.07,500.0,700.28,700.41,700.07,700.07,500.0
2017-04-19 12:20:00,700.19,700.55,700.19,700.38,597.0,700.19,700.55,700.19,700.38,597.0
2017-04-19 12:25:00,700.37,700.41,699.99,700.0,1288.0,700.37,700.41,699.99,700.0,1288.0
2017-04-19 12:30:00,700.0,700.14,699.83,699.96,540.0,700.0,700.14,699.83,699.96,540.0
2017-04-19 12:35:00,699.88,699.88,699.39,699.61,1200.0,699.88,699.88,699.39,699.61,1200.0
2017-04-19 12:40:00,699.4,699.61,698.67,698.98,1897.0,699.4,699.61,698.67,698.98,1897.0
2017-04-19 12:45:00,698.81,699.11,698.69,698.85,1769.0,698.81,699.11,698.69,698.85,1769.0
2017-04-19 12:50:00,699.05,699.23,698.91,699.23,999.0,699.05,699.23,698.91,699.23,999.0
2017-04-19 12:55:00,699.37,699.37,698.62,699.02,1000.0,699.37,699.37,698.62,699.02,1000.0
2017-04-19 13:00:00,698.74,698.74,697.8,697.8,1600.0,698.74,698.74,697.8,697.8,1600.0
2017-04-19 13:05:00,698.1,698.57,697.73,698.38,1300.0,698.1,698.57,697.73,698.38,1300.0
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 13:15:00,698.01,698.01,698.01,698.01,0.0,698.01,698.01,698.01,698.01,0.0
2017-04-19 13:20:00,698.71,698.75,698.42,698.75,600.0,698.71,698.75,698.42,698.75,600.0
2017-04-19 13:25:00,698.49,698.63,697.92,697.92,2600.0,698.49,698.63,697.92,697.92,2600.0
2017-04-19 13:30:00,698.18,698.9,698.18,698.63,1800.0,698.18,698.9,698.18,698.63,1800.0
2017-04-19 13:35:00,698.39,698.42,698.22,698.42,686.0,698.39,698.42,698.22,698.42,686.0
2017-04-19 13:40:00,698.27,698.27,698.0,698.04,1000.0,698.27,698.27,698.0,698.04,1000.0
2017-04-19 13:45:00,697.78,698.15,697.78,698.03,312.0,697.78,698.15,697.78,698.03,312.0
2017-04-19 13:50:00,698.22,698.37,697.98,698.25,1965.0,698.22,698.37,697.98,698.25,1965.0
2017-04-19 13:55:00,698.44,699.2,698.34,699.2,2300.0,698.44,699.2,698.34,699.2,2300.0
2017-04-19 14:00:00,699.23,699.56,698.91,698.91,1550.0,699.23,699.56,698.91,698.91,1550.0
2017-04-19 14:05:00,699.22,699.27,698.86,699.2,4295.0,699.22,699.27,698.86,699.2,4295.0
2017-04-19 14:10:00,698.92,699.0,697.85,697.85,2261.0,698.92,699.0,697.85,697.85,2261.0
2017-04-19 14:15:00,696.76,697.02,696.03,696.52,5800.0,696.76,697.02,696.03,696.52,5800.0
2017-04-19 14:20:00,696.81,697.51,696.81,697.51,900.0,696.81,697.51,696.81,697.51,900.0
2017-04-19 14:25:00,697.18,698.7,696.88,698.7,2200.0,697.18,698.7,696.88,698.7,2200.0
2017-04-19 14:30:00,698.39,698.54,697.28,697.28,3000.0,698.39,698.54,697.28,697.28,3000.0
2017-04-19 14:35:00,697.28,698.74,697.28,698.67,1701.0,697.28,698.74,697.28,698.67,1701.0
2017-04-19 14:40:00,698.95,698.95,698.16,698.47,1351.0,698.95,698.95,698.16,698.47,1351.0
2017-04-19 14:45:00,698.42,698.67,697.51,697.74,2100.0,698.42,698.67,697.51,697.74,2100.0
2017-04-19 14:50:00,697.72,697.94,697.17,697.17,900.0,697.72,697.94,697.17,697.17,900.0
2017-04-19 14:55:00,697.38,697.39,696.88,697.14,1000.0,697.38,697.39,696.88,697.14,1000.0
2017-04-19 15:00:00,697.09,697.74,696.98,697.59,3289.0,697.09,697.74,696.98,697.59,3289.0
2017-04-19 15:05:00,697.76,697.76,697.58,697.76,700.0,697.76,697.76,697.58,697.76,700.0
2017-04-19 15:10:00,697.75,698.13,697.58,697.84,1100.0,697.75,698.13,697.58,697.84,1100.0
2017-04-19 15:15:00,697.88,697.92,697.44,697.58,3500.0,697.88,697.92,697.44,697.58,3500.0
2017-04-19 15:20:00,697.39,697.92,697.39,697.92,2101.0,697.39,697.92,697.39,697.92,2101.0
2017-04-19 15:25:00,697.66,697.86,696.96,697.18,2100.0,697.66,697.86,696.96,697.18,2100.0
2017-04-19 15:30:00,697.15,697.21,696.77,696.9,3701.0,697.15,697.21,696.77,696.9,3701.0
2017-04-19 15:35:00,697.01,697.22,696.76,696.76,2300.0,697.01,697.22,696.76,696.76,2300.0
2017-04-19 15:40:00,696.95,697.17,696.6,696.82,5567.0,696.95,697.17,696.6,696.82,5567.0
2017-04-19 15:45:00,697.09,697.5,697.07,697.46,2600.0,697.09,697.5,697.07,697.46,2600.0
2017-04-19 15:50:00,697.6,697.6,696.51,697.32,10526.0,697.6,697.6,696.51,697.32,10526.0
2017-04-19 15:55:00,697.48,698.05,696.78,697.23,11114.0,697.48,698.05,696.78,697.23,11114.0
2017-04-20 09:30:00,699.64,707.48,699.64,705.87,6121.0,699.64,707.48,699.64,705.87,6121.0
2017-04-20 09:35:00,706.25,707.02,705.09,706.17,6870.0,706.25,707.02,705.09,706.17,6870.0
2017-04-20 09:40:00,705.09,706.0,703.95,704.6,4100.0,705.09,706.0,703.95,704.6,4100.0
2017-04-20 09:45:00,703.96,705.0,703.4,703.66,2300.0,703.96,705.0,703.4,703.66,2300.0
2017-04-20 09:50:00,703.23,703.35,703.23,703.35,200.0,703.23,703.35,703.23,703.35,200.0
2017-04-20 09:55:00,702.97,703.53,702.17,702.18,1000.0,702.97,703.53,702.17,702.18,1000.0
2017-04-20 10:00:00,702.45,702.94,701.56,701.56,1900.0,702.45,702.94,701.56,701.56,1900.0
2017-04-20 10:05:00,701.96,702.39,700.24,700.24,2230.0,701.96,702.39,700.24,700.24,2230.0
2017-04-20 10:10:00,700.08,701.0,700.02,700.03,2300.0,700.08,701.0,700.02,700.03,2300.0
2017-04-20 10:15:00,700.47,700.65,699.98,699.98,2332.0,700.47,700.65,699.98,699.98,2332.0
2017-04-20 10:20:00,699.78,699.78,698.94,699.71,1396.0,699.78,699.78,698.94,699.71,1396.0
2017-04-20 10:25:00,699.25,699.25,698.22,698.32,1438.0,699.25,699.25,698.22,698.32,1438.0
2017-04-20 10:30:00,698.0,698.38,698.0,698.38,400.0,698.0,698.38,698.0,698.38,400.0
2017-04-20 10:35:00,697.88,697.95,697.39,697.68,2800.0,697.88,697.95,697.39,697.68,2800.0
2017-04-20 10:40:00,697.76,700.31,697.65,700.25,4200.0,697.76,700.31,697.65,700.25,4200.0
2017-04-20 10:45:00,700.0,700.73,698.76,699.01,3200.0,700.0,700.73,698.76,699.01,3200.0
2017-04-20 10:50:00,698.9,699.62,698.9,699.35,1800.0,698.9,699.62,698.9,699.35,1800.0
2017-04-20 10:55:00,699.34,700.64,699.34,700.64,2460.0,699.34,700.64,699.34,700.64,2460.0
2017-04-20 11:00:00,700.41,700.41,699.4,699.8,1178.0,700.41,700.41,699.4,699.8,1178.0
2017-04-20 11:05:00,699.9,700.35,699.66,700.32,1000.0,699.9,700.35,699.66,700.32,1000.0
2017-04-20 11:10:00,700.02,701.81,700.02,701.48,1156.0,700.02,701.81,700.02,701.48,1156.0
2017-04-20 11:15:00,701.67,701.88,701.52,701.7,900.0,701.67,701.88,701.52,701.7,900.0
2017-04-20 11:20:00,702.1,702.52,701.77,702.29,1800.0,702.1,702.52,701.77,702.29,1800.0
2017-04-20 11:25:00,702.29,702.45,701.9,702.4,700.0,702.29,702.45,701.9,702.4,700.0
2017-04-20 11:30:00,702.01,702.4,701.85,701.93,2610.0,702.01,702.4,701.85,701.93,2610.0
2017-04-20 11:35:00,702.24,703.31,702.15,703.3,4755.0,702.24,703.31,702.15,703.3,4755.0
2017-04-20 11:40:00,702.69,703.61,702.69,703.41,1100.0,702.69,703.61,702.69,703.41,1100.0
2017-04-20 11:45:00,703.86,704.06,703.46,703.66,1485.0,703.86,704.06,703.46,703.66,1485.0
2017-04-20 11:50:00,704.07,704.57,704.0,704.0,2100.0,704.07,704.57,704.0,704.0,2100.0
2017-04-20 11:55:00,704.55,705.46,704.0,704.9,4004.0,704.55,705.46,704.0,704.9,4004.0
2017-04-20 12:00:00,704.64,705.42,704.64,705.27,1889.0,704.64,705.42,704.64,705.27,1889.0
2017-04-20 12:05:00,704.96,705.41,704.83,705.0,1700.0,704.96,705.41,704.83,705.0,1700.0
2017-04-20 12:10:00,705.01,705.02,704.46,704.95,1434.0,705.01,705.02,704.46,704.95,1434.0
2017-04-20 12:15:00,704.89,705.65,704.89,705.23,1600.0,704.89,705.65,704.89,705.23,1600.0
2017-04-20 12:20:00,705.23,705.23,704.62,704.93,1400.0,705.23,705.23,704.62,704.93,1400.0
2017-04-20 12:25:00,704.84,705.15,704.59,704.98,1500.0,704.84,705.15,704.59,704.98,1500.0
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 12:35:00,705.21,705.21,705.21,705.21,0.0,705.21,705.21,705.21,705.21,0.0
2017-04-20 12:40:00,704.63,704.93,704.52,704.69,565.0,704.63,704.93,704.52,704.69,565.0
2017-04-20 12:45:00,704.47,704.47,704.39,704.39,205.0,704.47,704.47,704.39,704.39,205.0
2017-04-20 12:50:00,704.14,704.28,703.91,704.19,919.0,704.14,704.28,703.91,704.19,919.0
2017-04-20 12:55:00,704.33,704.33,703.63,703.85,1800.0,704.33,704.33,703.63,703.85,1800.0
2017-04-20 13:00:00,703.85,704.24,703.84,703.97,1800.0,703.85,704.24,703.84,703.97,1800.0
2017-04-20 13:05:00,704.12,704.32,703.86,704.14,2000.0,704.12,704.32,703.86,704.14,2000.0
2017-04-20 13:10:00,704.16,704.16,703.66,703.83,834.0,704.16,704.16,703.66,703.83,834.0
2017-04-20 13:15:00,703.87,703.87,703.59,703.6,400.0,703.87,703.87,703.59,703.6,400.0
2017-04-20 13:20:00,703.59,703.59,703.59,703.59,100.0,703.59,703.59,703.59,703.59,100.0
2017-04-20 13:25:00,703.86,703.96,703.41,703.71,1300.0,703.86,703.96,703.41,703.71,1300.0
2017-04-20 13:30:00,703.7,703.7,703.7,703.7,100.0,703.7,703.7,703.7,703.7,100.0
2017-04-20 13:35:00,703.87,704.3,703.87,704.04,500.0,703.87,704.3,703.87,704.04,500.0
2017-04-20 13:40:00,704.33,704.7,704.11,704.56,4630.0,704.33,704.7,704.11,704.56,4630.0
2017-04-20 13:45:00,704.28,704.88,704.28,704.88,400.0,704.28,704.88,704.28,704.88,400.0
2017-04-20 13:50:00,704.98,705.0,704.79,704.95,505.0,704.98,705.0,704.79,704.95,505.0
2017-04-20 13:55:00,705.14,705.31,704.82,705.08,900.0,705.14,705.31,704.82,705.08,900.0
2017-04-20 14:00:00,704.78,705.0,704.4,705.0,1510.0,704.78,705.0,704.4,705.0,1510.0
2017-04-20 14:05:00,704.7,705.22,704.7,704.93,900.0,704.7,705.22,704.7,704.93,900.0
2017-04-20 14:10:00,704.54,705.17,704.49,704.82,2100.0,704.54,705.17,704.49,704.82,2100.0
2017-04-20 14:15:00,704.88,705.74,704.58,705.63,6030.0,704.88,705.74,704.58,705.63,6030.0
2017-04-20 14:20:00,705.31,706.65,705.31,706.48,4995.0,705.31,706.65,705.31,706.48,4995.0
2017-04-20 14:25:00,706.75,707.42,706.66,706.66,2200.0,706.75,707.42,706.66,706.66,2200.0
2017-04-20 14:30:00,706.42,707.2,705.81,707.0,1514.0,706.42,707.2,705.81,707.0,1514.0
2017-04-20 14:35:00,706.88,707.39,706.66,706.79,2665.0,706.88,707.39,706.66,706.79,2665.0
2017-04-20 14:40:00,706.72,707.6,706.57,707.6,2910.0,706.72,707.6,706.57,707.6,2910.0
2017-04-20 14:45:00,707.77,708.19,707.21,708.19,2100.0,707.77,708.19,707.21,708.19,2100.0
2017-04-20 14:50:00,708.3,708.3,707.24,707.4,2500.0,708.3,708.3,707.24,707.4,2500.0
2017-04-20 14:55:00,707.3,707.64,707.28,707.28,1049.0,707.3,707.64,707.28,707.28,1049.0
2017-04-20 15:00:00,707.25,707.44,706.57,707.01,2300.0,707.25,707.44,706.57,707.01,2300.0
2017-04-20 15:05:00,706.68,706.87,706.27,706.43,2000.0,706.68,706.87,706.27,706.43,2000.0
2017-04-20 15:10:00,706.75,706.8,706.32,706.74,1992.0,706.75,706.8,706.32,706.74,1992.0
2017-04-20 15:15:00,706.62,706.8,706.16,706.16,1714.0,706.62,706.8,706.16,706.16,1714.0
2017-04-20 15:20:00,706.1,706.12,705.52,706.11,2865.0,706.1,706.12,705.52,706.11,2865.0
2017-04-20 15:25:00,706.06,706.29,705.53,706.18,2200.0,706.06,706.29,705.53,706.18,2200.0
2017-04-20 15:30:00,706.3,706.84,705.95,705.96,3200.0,706.3,706.84,705.95,705.96,3200.0
2017-04-20 15:35:00,705.96,706.16,705.56,706.11,4230.0,705.96,706.16,705.56,706.11,4230.0
2017-04-20 15:40:00,706.33,706.97,706.15,706.15,2137.0,706.33,706.97,706.15,706.15,2137.0
2017-04-20 15:45:00,706.14,706.99,706.04,706.99,4874.0,706.14,706.99,706.04,706.99,4874.0
2017-04-20 15:50:00,707.22,707.41,706.66,706.99,4504.0,707.22,707.41,706.66,706.99,4504.0
2017-04-20 15:55:00,706.81,706.9,706.13,706.39,10761.0,706.81,706.9,706.13,706.39,10761.0
2017-04-21 09:30:00,706.08,708.59,706.08,706.4,10304.0,706.08,708.59,706.08,706.4,10304.0
2017-04-21 09:35:00,706.6,708.66,706.6,706.99,1400.0,706.6,708.66,706.6,706.99,1400.0
2017-04-21 09:40:00,707.08,707.99,706.98,707.14,2800.0,707.08,707.99,706.98,707.14,2800.0
2017-04-21 09:45:00,706.52,709.98,705.89,708.67,11304.0,706.52,709.98,705.89,708.67,11304.0
2017-04-21 09:50:00,708.51,709.63,708.51,709.55,1852.0,708.51,709.63,708.51,709.55,1852.0
2017-04-21 09:55:00,709.53,710.69,709.53,710.69,3157.0,709.53,710.69,709.53,710.69,3157.0
2017-04-21 10:00:00,710.12,710.85,709.97,710.32,2243.0,710.12,710.85,709.97,710.32,2243.0
2017-04-21 10:05:00,710.09,710.62,709.37,709.37,1500.0,710.09,710.62,709.37,709.37,1500.0
2017-04-21 10:10:00,710.0,713.35,709.62,712.11,3509.0,710.0,713.35,709.62,712.11,3509.0
2017-04-21 10:15:00,712.52,712.55,711.61,711.61,1900.0,712.52,712.55,711.61,711.61,1900.0
2017-04-21 10:20:00,710.9,711.18,710.26,710.32,2420.0,710.9,711.18,710.26,710.32,2420.0
2017-04-21 10:25:00,710.27,710.27,708.54,708.54,1088.0,710.27,710.27,708.54,708.54,1088.0
2017-04-21 10:30:00,708.53,708.93,707.79,707.79,700.0,708.53,708.93,707.79,707.79,700.0
2017-04-21 10:35:00,707.66,708.43,707.6,707.6,699.0,707.66,708.43,707.6,707.6,699.0
2017-04-21 10:40:00,707.65,708.59,707.65,708.22,2500.0,707.65,708.59,707.65,708.22,2500.0
2017-04-21 10:45:00,707.93,708.59,707.51,707.51,2625.0,707.93,708.59,707.51,707.51,2625.0
2017-04-21 10:50:00,708.24,709.19,707.78,708.2,4348.0,708.24,709.19,707.78,708.2,4348.0
2017-04-21 10:55:00,708.16,709.12,708.16,708.35,1000.0,708.16,709.12,708.16,708.35,1000.0
2017-04-21 11:00:00,708.57,708.58,707.7,707.84,3000.0,708.57,708.58,707.7,707.84,3000.0
2017-04-21 11:05:00,707.84,707.96,707.04,707.05,1329.0,707.84,707.96,707.04,707.05,1329.0
2017-04-21 11:10:00,707.01,707.3,707.0,707.27,1500.0,707.01,707.3,707.0,707.27,1500.0
2017-04-21 11:15:00,707.29,707.95,707.04,707.95,2700.0,707.29,707.95,707.04,707.95,2700.0
2017-04-21 11:20:00,707.84,708.3,707.84,708.3,300.0,707.84,708.3,707.84,708.3,300.0
2017-04-21 11:25:00,708.31,709.23,708.31,709.16,720.0,708.31,709.23,708.31,709.16,720.0
2017-04-21 11:30:00,709.11,709.12,709.11,709.11,100.0,709.11,709.12,709.11,709.11,100.0
2017-04-21 11:35:00,708.85,709.19,708.54,709.19,600.0,708.85,709.19,708.54,709.19,600.0
2017-04-21 11:40:00,709.01,709.2,708.87,709.02,931.0,709.01,709.2,708.87,709.02,931.0
2017-04-21 11:45:00,709.19,709.61,709.19,709.27,1400.0,709.19,709.61,709.19,709.27,1400.0
2017-04-21 11:50:00,709.43,709.43,709.01,709.01,500.0,709.43,709.43,709.01,709.01,500.0
2017-04-21 11:55:00,709.56,709.56,709.23,709.56,800.0,709.56,709.56,709.23,709.56,800.0
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 12:05:00,709.56,709.56,709.56,709.56,0.0,709.56,709.56,709.56,709.56,0.0
2017-04-21 12:10:00,709.53,709.85,709.4,709.4,1500.0,709.53,709.85,709.4,709.4,1500.0
2017-04-21 12:15:00,709.34,709.34,709.12,709.12,360.0,709.34,709.34,709.12,709.12,360.0
2017-04-21 12:20:00,709.54,709.54,709.54,709.54,100.0,709.54,709.54,709.54,709.54,100.0
2017-04-21 12:25:00,709.59,709.75,709.59,709.75,300.0,709.59,709.75,709.59,709.75,300.0
2017-04-21 12:30:00,709.66,709.71,709.22,709.59,1182.0,709.66,709.71,709.22,709.59,1182.0
2017-04-21 12:35:00,709.5,709.76,709.5,709.76,1100.0,709.5,709.76,709.5,709.76,1100.0
2017-04-21 12:40:00,709.93,710.21,709.65,710.19,4591.0,709.93,710.21,709.65,710.19,4591.0
2017-04-21 12:45:00,710.05,710.77,709.67,710.31,4900.0,710.05,710.77,709.67,710.31,4900.0
2017-04-21 12:50:00,710.29,710.65,710.14,710.17,700.0,710.29,710.65,710.14,710.17,700.0
2017-04-21 12:55:00,710.56,710.62,710.13,710.13,1100.0,710.56,710.62,710.13,710.13,1100.0
2017-04-21 13:00:00,710.11,710.39,709.22,709.23,2812.0,710.11,710.39,709.22,709.23,2812.0
2017-04-21 13:05:00,709.3,709.3,708.69,709.25,1332.0,709.3,709.3,708.69,709.25,1332.0
2017-04-21 13:10:00,709.25,709.25,707.85,707.86,586.0,709.25,709.25,707.85,707.86,586.0
2017-04-21 13:15:00,708.45,709.4,708.44,709.25,5000.0,708.45,709.4,708.44,709.25,5000.0
2017-04-21 13:20:00,708.84,709.4,708.83,708.85,800.0,708.84,709.4,708.83,708.85,800.0
2017-04-21 13:25:00,708.81,709.1,708.49,708.74,1300.0,708.81,709.1,708.49,708.74,1300.0
2017-04-21 13:30:00,709.02,709.03,708.49,708.49,476.0,709.02,709.03,708.49,708.49,476.0
2017-04-21 13:35:00,707.87,708.36,707.51,707.51,600.0,707.87,708.36,707.51,707.51,600.0
2017-04-21 13:40:00,707.99,708.98,707.99,708.17,1300.0,707.99,708.98,707.99,708.17,1300.0
2017-04-21 13:45:00,708.28,708.99,707.98,708.45,1535.0,708.28,708.99,707.98,708.45,1535.0
2017-04-21 13:50:00,708.33,709.12,708.14,708.87,9952.0,708.33,709.12,708.14,708.87,9952.0
2017-04-21 13:55:00,708.71,709.46,708.56,709.0,1826.0,708.71,709.46,708.56,709.0,1826.0
2017-04-21 14:00:00,708.48,708.51,708.01,708.31,1000.0,708.48,708.51,708.01,708.31,1000.0
2017-04-21 14:05:00,708.3,709.02,708.26,708.77,5690.0,708.3,709.02,708.26,708.77,5690.0
2017-04-21 14:10:00,709.0,709.8,708.81,709.38,2704.0,709.0,709.8,708.81,709.38,2704.0
2017-04-21 14:15:00,709.29,709.72,709.29,709.42,1200.0,709.29,709.72,709.29,709.42,1200.0
2017-04-21 14:20:00,709.13,709.5,709.08,709.47,3578.0,709.13,709.5,709.08,709.47,3578.0
2017-04-21 14:25:00,709.64,710.5,709.64,710.47,5638.0,709.64,710.5,709.64,710.47,5638.0
2017-04-21 14:30:00,710.12,710.86,710.06,710.71,1900.0,710.12,710.86,710.06,710.71,1900.0
2017-04-21 14:35:00,710.69,710.69,710.21,710.21,400.0,710.69,710.69,710.21,710.21,400.0
2017-04-21 14:40:00,710.5,710.63,710.27,710.6,4300.0,710.5,710.63,710.27,710.6,4300.0
2017-04-21 14:45:00,710.6,710.88,710.15,710.66,3902.0,710.6,710.88,710.15,710.66,3902.0
2017-04-21 14:50:00,710.45,710.5,709.76,710.1,2400.0,710.45,710.5,709.76,710.1,2400.0
2017-04-21 14:55:00,710.03,710.08,709.65,709.65,1435.0,710.03,710.08,709.65,709.65,1435.0
2017-04-21 15:00:00,709.79,710.0,708.91,708.92,6962.0,709.79,710.0,708.91,708.92,6962.0
2017-04-21 15:05:00,708.79,708.92,708.44,708.44,600.0,708.79,708.92,708.44,708.44,600.0
2017-04-21 15:10:00,708.37,709.38,708.36,709.38,2381.0,708.37,709.38,708.36,709.38,2381.0
2017-04-21 15:15:00,708.96,709.17,708.6,708.6,1350.0,708.96,709.17,708.6,708.6,1350.0
2017-04-21 15:20:00,708.51,708.97,708.41,708.97,550.0,708.51,708.97,708.41,708.97,550.0
2017-04-21 15:25:00,708.92,709.89,708.6,709.11,2800.0,708.92,709.89,708.6,709.11,2800.0
2017-04-21 15:30:00,709.0,709.0,708.13,708.29,3600.0,709.0,709.0,708.13,708.29,3600.0
2017-04-21 15:35:00,708.38,709.57,708.38,709.27,3928.0,708.38,709.57,708.38,709.27,3928.0
2017-04-21 15:40:00,709.3,709.66,707.94,707.97,6838.0,709.3,709.66,707.94,707.97,6838.0
2017-04-21 15:45:00,707.92,708.92,707.91,708.66,5647.0,707.92,708.92,707.91,708.66,5647.0
2017-04-21 15:50:00,708.87,708.87,707.97,708.08,12346.0,708.87,708.87,707.97,708.08,12346.0
2017-04-21 15:55:00,708.28,708.43,706.89,707.32,28221.0,708.28,708.43,706.89,707.32,28221.0
2017-04-24 09:30:00,713.23,717.83,711.67,715.02,7309.0,713.23,717.83,711.67,715.02,7309.0
2017-04-24 09:35:00,716.7,716.7,712.01,714.72,2500.0,716.7,716.7,712.01,714.72,2500.0
2017-04-24 09:40:00,713.56,716.1,712.4,712.4,4100.0,713.56,716.1,712.4,712.4,4100.0
2017-04-24 09:45:00,713.93,713.93,711.17,712.5,5364.0,713.93,713.93,711.17,712.5,5364.0
2017-04-24 09:50:00,712.45,713.35,712.26,713.33,10390.0,712.45,713.35,712.26,713.33,10390.0
2017-04-24 09:55:00,712.88,713.24,712.16,713.24,1719.0,712.88,713.24,712.16,713.24,1719.0
2017-04-24 10:00:00,712.19,713.29,712.11,713.11,1700.0,712.19,713.29,712.11,713.11,1700.0
2017-04-24 10:05:00,712.51,713.86,712.5,713.86,4047.0,712.51,713.86,712.5,713.86,4047.0
2017-04-24 10:10:00,713.4,714.4,713.24,714.4,1358.0,713.4,714.4,713.24,714.4,1358.0
2017-04-24 10:15:00,714.37,715.86,714.37,715.86,2768.0,714.37,715.86,714.37,715.86,2768.0
2017-04-24 10:20:00,716.0,716.82,715.65,715.8,2036.0,716.0,716.82,715.65,715.8,2036.0
2017-04-24 10:25:00,715.79,715.92,715.5,715.5,1056.0,715.79,715.92,715.5,715.5,1056.0
2017-04-24 10:30:00,715.97,716.05,715.3,715.57,6078.0,715.97,716.05,715.3,715.57,6078.0
2017-04-24 10:35:00,715.57,716.19,715.06,715.79,3424.0,715.57,716.19,715.06,715.79,3424.0
2017-04-24 10:40:00,715.73,716.2,715.05,715.45,4200.0,715.73,716.2,715.05,715.45,4200.0
2017-04-24 10:45:00,715.55,715.64,715.06,715.64,500.0,715.55,715.64,715.06,715.64,500.0
2017-04-24 10:50:00,715.67,716.06,715.03,715.94,3221.0,715.67,716.06,715.03,715.94,3221.0
2017-04-24 10:55:00,715.88,716.17,715.82,715.82,800.0,715.88,716.17,715.82,715.82,800.0
2017-04-24 11:00:00,716.25,716.65,716.0,716.59,1400.0,716.25,716.65,716.0,716.59,1400.0
2017-04-24 11:05:00,716.59,717.03,716.28,716.71,6914.0,716.59,717.03,716.28,716.71,6914.0
2017-04-24 11:10:00,716.45,717.09,716.35,716.92,1800.0,716.45,717.09,716.35,716.92,1800.0
2017-04-24 11:15:00,716.93,717.01,716.01,716.92,4064.0,716.93,717.01,716.01,716.92,4064.0
2017-04-24 11:20:00,717.0,717.36,716.74,716.92,800.0,717.0,717.36,716.74,716.92,800.0
2017-04-24 11:25:00,717.0,718.15,716.92,718.15,7744.0,717.0,718.15,716.92,718.15,7744.0
2017-04-24 11:30:00,717.23,718.87,717.22,717.91,2600.0,717.23,718.87,717.22,717.91,2600.0
2017-04-24 11:35:00,718.94,719.01,718.37,718.86,4235.0,718.94,719.01,718.37,718.86,4235.0
2017-04-24 11:40:00,719.17,719.17,717.79,718.31,2700.0,719.17,719.17,717.79,718.31,2700.0
2017-04-24 11:45:00,718.22,718.23,717.83,718.16,2400.0,718.22,718.23,717.83,718.16,2400.0
2017-04-24 11:50:00,717.89,717.91,717.27,717.62,8233.0,717.89,717.91,717.27,717.62,8233.0
2017-04-24 11:55:00,717.38,718.01,717.22,717.81,1300.0,717.38,718.01,717.22,717.81,1300.0
2017-04-24 12:00:00,717.5,717.5,716.69,717.31,2200.0,717.5,717.5,716.69,717.31,2200.0
2017-04-24 12:05:00,717.3,717.43,717.05,717.25,1100.0,717.3,717.43,717.05,717.25,1100.0
2017-04-24 12:10:00,717.47,718.25,717.47,717.66,2080.0,717.47,718.25,717.47,717.66,2080.0
2017-04-24 12:15:00,717.62,717.86,717.37,717.51,2038.0,717.62,717.86,717.37,717.51,2038.0
2017-04-24 12:20:00,717.73,717.78,717.15,717.68,800.0,717.73,717.78,717.15,717.68,800.0
2017-04-24 12:25:00,717.67,717.75,717.22,717.34,700.0,717.67,717.75,717.22,717.34,700.0
2017-04-24 12:30:00,717.56,717.75,717.5,717.5,600.0,717.56,717.75,717.5,717.5,600.0
2017-04-24 12:35:00,717.21,717.66,717.21,717.57,806.0,717.21,717.66,717.21,717.57,806.0
2017-04-24 12:40:00,717.36,717.5,717.19,717.2,2200.0,717.36,717.5,717.19,717.2,2200.0
2017-04-24 12:45:00,717.08,717.13,716.33,716.33,600.0,717.08,717.13,716.33,716.33,600.0
2017-04-24 12:50:00,717.08,717.08,716.52,716.75,600.0,717.08,717.08,716.52,716.75,600.0
2017-04-24 12:55:00,716.06,716.57,716.06,716.14,400.0,716.06,716.57,716.06,716.14,400.0
2017-04-24 13:00:00,716.13,716.52,716.0,716.04,500.0,716.13,716.52,716.0,716.04,500.0
2017-04-24 13:05:00,716.24,716.33,715.95,716.33,4600.0,716.24,716.33,715.95,716.33,4600.0
2017-04-24 13:10:00,716.71,717.8,716.71,717.8,815.0,716.71,717.8,716.71,717.8,815.0
2017-04-24 13:15:00,717.75,718.15,717.74,717.98,1012.0,717.75,718.15,717.74,717.98,1012.0
2017-04-24 13:20:00,718.31,718.31,717.79,717.79,680.0,718.31,718.31,717.79,717.79,680.0
2017-04-24 13:25:00,718.38,718.39,717.67,717.69,3901.0,718.38,718.39,717.67,717.69,3901.0
2017-04-24 13:30:00,718.3,718.31,718.3,718.31,200.0,718.3,718.31,718.3,718.31,200.0
2017-04-24 13:35:00,718.32,718.75,718.25,718.6,3100.0,718.32,718.75,718.25,718.6,3100.0
2017-04-24 13:40:00,718.51,718.55,718.26,718.26,300.0,718.51,718.55,718.26,718.26,300.0
2017-04-24 13:45:00,718.3,718.82,718.29,718.75,1300.0,718.3,718.82,718.29,718.75,1300.0
2017-04-24 13:50:00,718.93,719.22,718.58,719.22,1206.0,718.93,719.22,718.58,719.22,1206.0
2017-04-24 13:55:00,718.76,718.9,718.22,718.9,1690.0,718.76,718.9,718.22,718.9,1690.0
2017-04-24 14:00:00,718.6,718.88,718.53,718.88,1900.0,718.6,718.88,718.53,718.88,1900.0
2017-04-24 14:05:00,719.02,719.12,718.86,719.12,600.0,719.02,719.12,718.86,719.12,600.0
2017-04-24 14:10:00,719.16,719.39,718.93,718.93,3245.0,719.16,719.39,718.93,718.93,3245.0
2017-04-24 14:15:00,719.23,720.23,719.21,719.47,4014.0,719.23,720.23,719.21,719.47,4014.0
2017-04-24 14:20:00,720.0,720.5,719.84,720.34,2300.0,720.0,720.5,719.84,720.34,2300.0
2017-04-24 14:25:00,720.14,720.35,719.93,720.16,807.0,720.14,720.35,719.93,720.16,807.0
2017-04-24 14:30:00,720.5,720.7,720.02,720.45,1800.0,720.5,720.7,720.02,720.45,1800.0
2017-04-24 14:35:00,720.17,720.27,719.64,720.26,2600.0,720.17,720.27,719.64,720.26,2600.0
2017-04-24 14:40:00,720.25,720.75,720.25,720.74,2800.0,720.25,720.75,720.25,720.74,2800.0
2017-04-24 14:45:00,720.57,720.99,720.1,720.5,1200.0,720.57,720.99,720.1,720.5,1200.0
2017-04-24 14:50:00,720.83,720.83,720.83,720.83,100.0,720.83,720.83,720.83,720.83,100.0
2017-04-24 14:55:00,720.24,720.44,719.73,719.73,1520.0,720.24,720.44,719.73,719.73,1520.0
2017-04-24 15:00:00,719.69,720.92,719.69,720.64,4069.0,719.69,720.92,719.69,720.64,4069.0
2017-04-24 15:05:00,720.83,721.13,720.59,720.59,1020.0,720.83,721.13,720.59,720.59,1020.0
2017-04-24 15:10:00,720.59,720.76,720.2,720.57,1000.0,720.59,720.76,720.2,720.57,1000.0
2017-04-24 15:15:00,720.53,720.94,720.28,720.38,4000.0,720.53,720.94,720.28,720.38,4000.0
2017-04-24 15:20:00,720.54,721.43,720.34,721.28,3060.0,720.54,721.43,720.34,721.28,3060.0
2017-04-24 15:25:00,721.34,721.45,721.01,721.26,2800.0,721.34,721.45,721.01,721.26,2800.0
2017-04-24 15:30:00,721.26,721.26,720.9,720.97,2600.0,721.26,721.26,720.9,720.97,2600.0
2017-04-24 15:35:00,720.98,721.31,720.87,721.08,4370.0,720.98,721.31,720.87,721.08,4370.0
2017-04-24 15:40:00,721.17,721.31,720.87,720.88,4900.0,721.17,721.31,720.87,720.88,4900.0
2017-04-24 15:45:00,721.14,721.29,721.11,721.21,3700.0,721.14,721.29,721.11,721.21,3700.0
2017-04-24 15:50:00,721.11,721.17,720.83,720.87,14374.0,721.11,721.17,720.83,720.87,14374.0
2017-04-24 15:55:00,720.96,722.69,720.96,722.5,35101.0,720.96,722.69,720.96,722.5,35101.0
2017-04-25 09:30:00,723.99,724.9,721.45,721.59,10035.0,723.99,724.9,721.45,721.59,10035.0
2017-04-25 09:35:00,721.01,721.01,712.81,717.61,11839.0,721.01,721.01,712.81,717.61,11839.0
2017-04-25 09:40:00,717.68,720.04,716.99,720.04,5300.0,717.68,720.04,716.99,720.04,5300.0
2017-04-25 09:45:00,719.19,719.31,717.67,718.0,1995.0,719.19,719.31,717.67,718.0,1995.0
2017-04-25 09:50:00,718.81,718.82,716.17,717.0,5853.0,718.81,718.82,716.17,717.0,5853.0
2017-04-25 09:55:00,717.14,718.55,716.89,718.55,3562.0,717.14,718.55,716.89,718.55,3562.0
2017-04-25 10:00:00,718.71,718.72,717.79,717.9,2635.0,718.71,718.72,717.79,717.9,2635.0
2017-04-25 10:05:00,718.56,718.66,718.56,718.66,991.0,718.56,718.66,718.56,718.66,991.0
2017-04-25 10:10:00,718.5,718.74,717.63,718.64,4342.0,718.5,718.74,717.63,718.64,4342.0
2017-04-25 10:15:00,718.3,718.3,716.93,717.5,10348.0,718.3,718.3,716.93,717.5,10348.0
2017-04-25 10:20:00,716.99,717.23,716.45,717.11,12942.0,716.99,717.23,716.45,717.11,12942.0
2017-04-25 10:25:00,717.4,718.56,717.4,718.56,2558.0,717.4,718.56,717.4,718.56,2558.0
2017-04-25 10:30:00,718.59,718.8,718.11,718.11,1501.0,718.59,718.8,718.11,718.11,1501.0
2017-04-25 10:35:00,717.8,717.8,717.8,717.8,150.0,717.8,717.8,717.8,717.8,150.0
2017-04-25 10:40:00,717.92,717.92,715.1,715.59,17150.0,717.92,717.92,715.1,715.59,17150.0
2017-04-25 10:45:00,715.63,715.87,715.36,715.71,3300.0,715.63,715.87,715.36,715.71,3300.0
2017-04-25 10:50:00,715.42,715.67,714.75,715.17,3440.0,715.42,715.67,714.75,715.17,3440.0
2017-04-25 10:55:00,715.03,715.16,713.44,713.44,3148.0,715.03,715.16,713.44,713.44,3148.0
2017-04-25 11:00:00,713.88,714.28,712.07,712.53,3500.0,713.88,714.28,712.07,712.53,3500.0
2017-04-25 11:05:00,712.5,712.5,712.4,712.48,1000.0,712.5,712.5,712.4,712.48,1000.0
2017-04-25 11:10:00,712.35,712.35,711.34,712.35,2798.0,712.35,712.35,711.34,712.35,2798.0
2017-04-25 11:15:00,711.99,712.45,711.25,711.71,3208.0,711.99,712.45,711.25,711.71,3208.0
2017-04-25 11:20:00,711.71,712.17,711.7,711.76,600.0,711.71,712.17,711.7,711.76,600.0
2017-04-25 11:25:00,712.3,713.11,712.29,712.95,2800.0,712.3,713.11,712.29,712.95,2800.0
2017-04-25 11:30:00,713.05,713.36,712.61,712.87,5000.0,713.05,713.36,712.61,712.87,5000.0
2017-04-25 11:35:00,713.05,713.69,712.85,713.3,4724.0,713.05,713.69,712.85,713.3,4724.0
2017-04-25 11:40:00,713.71,713.71,713.16,713.16,1070.0,713.71,713.71,713.16,713.16,1070.0
2017-04-25 11:45:00,713.71,714.13,713.68,714.11,800.0,713.71,714.13,713.68,714.11,800.0
2017-04-25 11:50:00,714.64,715.1,714.64,715.0,1000.0,714.64,715.1,714.64,715.0,1000.0
2017-04-25 11:55:00,715.0,715.01,714.26,714.93,3900.0,715.0,715.01,714.26,714.93,3900.0
2017-04-25 12:00:00,713.78,714.53,713.78,714.53,200.0,713.78,714.53,713.78,714.53,200.0
2017-04-25 12:05:00,714.89,715.09,714.48,715.0,900.0,714.89,715.09,714.48,715.0,900.0
2017-04-25 12:10:00,714.67,714.86,714.46,714.79,1709.0,714.67,714.86,714.46,714.79,1709.0
2017-04-25 12:15:00,714.88,715.37,714.79,714.87,4563.0,714.88,715.37,714.79,714.87,4563.0
2017-04-25 12:20:00,715.01,715.05,714.43,714.43,1300.0,715.01,715.05,714.43,714.43,1300.0
2017-04-25 12:25:00,714.47,714.95,714.46,714.7,1501.0,714.47,714.95,714.46,714.7,1501.0
2017-04-25 12:30:00,714.64,714.73,714.64,714.73,300.0,714.64,714.73,714.64,714.73,300.0
2017-04-25 12:35:00,714.52,714.74,713.81,713.81,1300.0,714.52,714.74,713.81,713.81,1300.0
2017-04-25 12:40:00,713.93,713.93,713.84,713.84,200.0,713.93,713.93,713.84,713.84,200.0
2017-04-25 12:45:00,714.25,714.43,713.82,713.89,4734.0,714.25,714.43,713.82,713.89,4734.0
2017-04-25 12:50:00,713.97,713.98,713.63,713.63,1400.0,713.97,713.98,713.63,713.63,1400.0
2017-04-25 12:55:00,713.94,713.94,713.5,713.5,2558.0,713.94,713.94,713.5,713.5,2558.0
2017-04-25 13:00:00,713.41,713.41,712.48,712.48,927.0,713.41,713.41,712.48,712.48,927.0
2017-04-25 13:05:00,712.96,712.96,712.52,712.89,1900.0,712.96,712.96,712.52,712.89,1900.0
2017-04-25 13:10:00,712.94,713.39,712.76,712.97,4690.0,712.94,713.39,712.76,712.97,4690.0
2017-04-25 13:15:00,713.04,713.4,713.01,713.33,700.0,713.04,713.4,713.01,713.33,700.0
2017-04-25 13:20:00,713.42,713.81,713.16,713.61,900.0,713.42,713.81,713.16,713.61,900.0
2017-04-25 13:25:00,713.97,713.97,713.46,713.57,700.0,713.97,713.97,713.46,713.57,700.0
2017-04-25 13:30:00,713.46,713.87,712.94,713.03,1601.0,713.46,713.87,712.94,713.03,1601.0
2017-04-25 13:35:00,713.12,713.35,712.97,713.35,1700.0,713.12,713.35,712.97,713.35,1700.0
2017-04-25 13:40:00,712.74,713.23,712.74,713.01,541.0,712.74,713.23,712.74,713.01,541.0
2017-04-25 13:45:00,713.58,713.58,713.13,713.13,200.0,713.58,713.58,713.13,713.13,200.0
2017-04-25 13:50:00,713.28,713.56,713.26,713.56,2130.0,713.28,713.56,713.26,713.56,2130.0
2017-04-25 13:55:00,713.13,713.92,713.13,713.9,2000.0,713.13,713.92,713.13,713.9,2000.0
2017-04-25 14:00:00,713.96,714.96,713.96,714.96,2404.0,713.96,714.96,713.96,714.96,2404.0
2017-04-25 14:05:00,714.83,714.83,714.49,714.49,900.0,714.83,714.83,714.49,714.49,900.0
2017-04-25 14:10:00,714.49,715.38,714.47,715.38,1200.0,714.49,715.38,714.47,715.38,1200.0
2017-04-25 14:15:00,714.7,714.76,714.52,714.76,316.0,714.7,714.76,714.52,714.76,316.0
2017-04-25 14:20:00,714.66,714.66,714.11,714.3,1742.0,714.66,714.66,714.11,714.3,1742.0
2017-04-25 14:25:00,714.55,714.84,714.32,714.33,1500.0,714.55,714.84,714.32,714.33,1500.0
2017-04-25 14:30:00,714.58,714.99,713.92,713.92,5002.0,714.58,714.99,713.92,713.92,5002.0
2017-04-25 14:35:00,713.98,714.03,713.69,714.01,1800.0,713.98,714.03,713.69,714.01,1800.0
2017-04-25 14:40:00,714.14,714.15,713.62,713.84,1100.0,714.14,714.15,713.62,713.84,1100.0
2017-04-25 14:45:00,713.62,714.12,713.62,713.67,1000.0,713.62,714.12,713.62,713.67,1000.0
2017-04-25 14:50:00,713.64,713.72,712.98,713.37,2500.0,713.64,713.72,712.98,713.37,2500.0
2017-04-25 14:55:00,713.39,713.71,713.13,713.13,2000.0,713.39,713.71,713.13,713.13,2000.0
2017-04-25 15:00:00,713.67,714.69,713.42,714.69,1700.0,713.67,714.69,713.42,714.69,1700.0
2017-04-25 15:05:00,714.47,715.08,714.16,714.72,1100.0,714.47,715.08,714.16,714.72,1100.0
2017-04-25 15:10:00,714.48,714.51,714.28,714.51,2400.0,714.48,714.51,714.28,714.51,2400.0
2017-04-25 15:15:00,714.36,714.93,714.36,714.93,1200.0,714.36,714.93,714.36,714.93,1200.0
2017-04-25 15:20:00,714.94,714.96,714.42,714.51,5290.0,714.94,714.96,714.42,714.51,5290.0
2017-04-25 15:25:00,714.54,714.57,714.27,714.27,3221.0,714.54,714.57,714.27,714.27,3221.0
2017-04-25 15:30:00,714.18,714.18,713.66,714.05,1000.0,714.18,714.18,713.66,714.05,1000.0
2017-04-25 15:35:00,713.97,714.25,713.97,714.25,200.0,713.97,714.25,713.97,714.25,200.0
2017-04-25 15:40:00,714.2,714.2,713.71,713.91,4606.0,714.2,714.2,713.71,713.91,4606.0
2017-04-25 15:45:00,713.67,713.78,713.38,713.5,4388.0,713.67,713.78,713.38,713.5,4388.0
2017-04-25 15:50:00,713.5,713.55,712.51,712.83,6641.0,713.5,713.55,712.51,712.83,6641.0
2017-04-25 15:55:00,712.77,712.99,712.0,712.27,15383.0,712.77,712.99,712.0,712.27,15383.0
2017-04-26 09:30:00,713.82,716.61,712.72,712.74,7955.0,713.82,716.61,712.72,712.74,7955.0
2017-04-26 09:35:00,712.85,714.58,712.73,713.96,2883.0,712.85,714.58,712.73,713.96,2883.0
2017-04-26 09:40:00,712.95,715.28,712.51,712.59,8118.0,712.95,715.28,712.51,712.59,8118.0
2017-04-26 09:45:00,713.07,713.07,709.85,710.42,3320.0,713.07,713.07,709.85,710.42,3320.0
2017-04-26 09:50:00,710.47,711.35,709.89,710.17,700.0,710.47,711.35,709.89,710.17,700.0
2017-04-26 09:55:00,710.88,713.8,710.52,713.8,9435.0,710.88,713.8,710.52,713.8,9435.0
2017-04-26 10:00:00,714.55,715.54,713.06,715.51,3858.0,714.55,715.54,713.06,715.51,3858.0
2017-04-26 10:05:00,715.56,715.57,714.53,715.49,2700.0,715.56,715.57,714.53,715.49,2700.0
2017-04-26 10:10:00,715.04,716.22,714.59,715.6,5891.0,715.04,716.22,714.59,715.6,5891.0
2017-04-26 10:15:00,715.65,715.95,714.5,715.51,6254.0,715.65,715.95,714.5,715.51,6254.0
2017-04-26 10:20:00,715.53,716.14,715.53,716.05,500.0,715.53,716.14,715.53,716.05,500.0
2017-04-26 10:25:00,715.72,716.19,715.42,715.96,4200.0,715.72,716.19,715.42,715.96,4200.0
2017-04-26 10:30:00,716.04,716.79,714.91,715.18,3201.0,716.04,716.79,714.91,715.18,3201.0
2017-04-26 10:35:00,715.41,715.67,715.04,715.12,2165.0,715.41,715.67,715.04,715.12,2165.0
2017-04-26 10:40:00,715.58,715.75,715.17,715.22,1304.0,715.58,715.75,715.17,715.22,1304.0
2017-04-26 10:45:00,715.25,716.38,715.25,716.04,1900.0,715.25,716.38,715.25,716.04,1900.0
2017-04-26 10:50:00,717.2,717.2,716.09,716.26,4800.0,717.2,717.2,716.09,716.26,4800.0
2017-04-26 10:55:00,716.26,716.66,716.11,716.57,3540.0,716.26,716.66,716.11,716.57,3540.0
2017-04-26 11:00:00,716.81,717.7,716.8,717.67,1400.0,716.81,717.7,716.8,717.67,1400.0
2017-04-26 11:05:00,717.58,717.96,716.35,716.35,3100.0,717.58,717.96,716.35,716.35,3100.0
2017-04-26 11:10:00,716.42,716.74,715.58,715.58,3970.0,716.42,716.74,715.58,715.58,3970.0
2017-04-26 11:15:00,715.51,715.67,715.16,715.32,1500.0,715.51,715.67,715.16,715.32,1500.0
2017-04-26 11:20:00,715.64,716.13,715.45,715.65,2716.0,715.64,716.13,715.45,715.65,2716.0
2017-04-26 11:25:00,716.1,716.31,715.41,715.44,3100.0,716.1,716.31,715.41,715.44,3100.0
2017-04-26 11:30:00,715.22,715.3,714.82,715.29,900.0,715.22,715.3,714.82,715.29,900.0
2017-04-26 11:35:00,715.3,716.3,715.08,716.12,2500.0,715.3,716.3,715.08,716.12,2500.0
2017-04-26 11:40:00,716.2,716.79,716.2,716.33,700.0,716.2,716.79,716.2,716.33,700.0
2017-04-26 11:45:00,716.77,716.77,715.17,715.18,2800.0,716.77,716.77,715.17,715.18,2800.0
2017-04-26 11:50:00,715.4,715.41,714.7,714.76,2980.0,715.4,715.41,714.7,714.76,2980.0
2017-04-26 11:55:00,714.75,715.5,714.21,714.91,2400.0,714.75,715.5,714.21,714.91,2400.0
2017-04-26 12:00:00,715.51,716.19,715.47,716.09,844.0,715.51,716.19,715.47,716.09,844.0
2017-04-26 12:05:00,715.64,715.99,715.14,715.57,2607.0,715.64,715.99,715.14,715.57,2607.0
2017-04-26 12:10:00,715.91,716.59,715.8,716.34,1100.0,715.91,716.59,715.8,716.34,1100.0
2017-04-26 12:15:00,716.65,717.46,716.65,717.46,700.0,716.65,717.46,716.65,717.46,700.0
2017-04-26 12:20:00,717.47,717.88,716.74,716.85,2900.0,717.47,717.88,716.74,716.85,2900.0
2017-04-26 12:25:00,716.87,716.99,716.01,716.62,4002.0,716.87,716.99,716.01,716.62,4002.0
2017-04-26 12:30:00,716.81,716.81,716.41,716.8,4415.0,716.81,716.81,716.41,716.8,4415.0
2017-04-26 12:35:00,716.78,716.8,715.6,715.8,3410.0,716.78,716.8,715.6,715.8,3410.0
2017-04-26 12:40:00,716.16,716.35,715.24,715.24,2502.0,716.16,716.35,715.24,715.24,2502.0
2017-04-26 12:45:00,715.29,715.85,715.09,715.09,2200.0,715.29,715.85,715.09,715.09,2200.0
2017-04-26 12:50:00,715.78,716.4,715.62,715.79,3987.0,715.78,716.4,715.62,715.79,3987.0
2017-04-26 12:55:00,715.52,716.14,715.47,716.03,1320.0,715.52,716.14,715.47,716.03,1320.0
2017-04-26 13:00:00,715.94,716.41,715.94,716.14,800.0,715.94,716.41,715.94,716.14,800.0
2017-04-26 13:05:00,716.45,716.88,716.26,716.26,1755.0,716.45,716.88,716.26,716.26,1755.0
2017-04-26 13:10:00,716.64,717.22,716.47,717.04,5600.0,716.64,717.22,716.47,717.04,5600.0
2017-04-26 13:15:00,717.39,717.6,716.77,717.53,4510.0,717.39,717.6,716.77,717.53,4510.0
2017-04-26 13:20:00,717.16,717.62,716.78,717.46,4100.0,717.16,717.62,716.78,717.46,4100.0
2017-04-26 13:25:00,717.35,717.82,716.45,716.98,9073.0,717.35,717.82,716.45,716.98,9073.0
2017-04-26 13:30:00,716.45,718.31,716.45,718.31,6044.0,716.45,718.31,716.45,718.31,6044.0
2017-04-26 13:35:00,717.92,719.81,717.92,719.8,4143.0,717.92,719.81,717.92,719.8,4143.0
2017-04-26 13:40:00,719.24,719.33,718.14,719.01,4041.0,719.24,719.33,718.14,719.01,4041.0
2017-04-26 13:45:00,718.28,718.28,716.87,716.88,2123.0,718.28,718.28,716.87,716.88,2123.0
2017-04-26 13:50:00,716.81,718.16,716.7,718.16,2100.0,716.81,718.16,716.7,718.16,2100.0
2017-04-26 13:55:00,718.04,718.04,717.04,717.04,1017.0,718.04,718.04,717.04,717.04,1017.0
2017-04-26 14:00:00,717.05,717.05,716.03,716.09,2100.0,717.05,717.05,716.03,716.09,2100.0
2017-04-26 14:05:00,716.37,717.26,716.09,716.09,4885.0,716.37,717.26,716.09,716.09,4885.0
2017-04-26 14:10:00,716.09,716.69,715.19,715.51,3500.0,716.09,716.69,715.19,715.51,3500.0
2017-04-26 14:15:00,715.77,717.03,715.27,716.32,6638.0,715.77,717.03,715.27,716.32,6638.0
2017-04-26 14:20:00,715.8,716.75,715.79,716.75,900.0,715.8,716.75,715.79,716.75,900.0
2017-04-26 14:25:00,716.79,717.0,715.43,715.43,1992.0,716.79,717.0,715.43,715.43,1992.0
2017-04-26 14:30:00,715.14,716.55,715.14,716.37,1320.0,715.14,716.55,715.14,716.37,1320.0
2017-04-26 14:35:00,716.38,716.5,715.42,715.42,1103.0,716.38,716.5,715.42,715.42,1103.0
2017-04-26 14:40:00,715.38,716.58,715.38,716.35,2300.0,715.38,716.58,715.38,716.35,2300.0
2017-04-26 14:45:00,716.36,717.95,716.35,717.53,6497.0,716.36,717.95,716.35,717.53,6497.0
2017-04-26 14:50:00,717.51,717.83,717.13,717.64,4021.0,717.51,717.83,717.13,717.64,4021.0
2017-04-26 14:55:00,717.16,717.7,716.96,716.99,3981.0,717.16,717.7,716.96,716.99,3981.0
2017-04-26 15:00:00,716.96,716.99,716.43,716.66,2790.0,716.96,716.99,716.43,716.66,2790.0
2017-04-26 15:05:00,716.66,717.7,716.66,717.5,2133.0,716.66,717.7,716.66,717.5,2133.0
2017-04-26 15:10:00,717.5,718.5,717.49,718.5,3330.0,717.5,718.5,717.49,718.5,3330.0
2017-04-26 15:15:00,718.7,718.92,718.5,718.63,2300.0,718.7,718.92,718.5,718.63,2300.0
2017-04-26 15:20:00,718.77,718.77,716.99,717.23,5750.0,718.77,718.77,716.99,717.23,5750.0
2017-04-26 15:25:00,717.17,717.96,717.16,717.9,5328.0,717.17,717.96,717.16,717.9,5328.0
2017-04-26 15:30:00,718.02,718.27,717.41,717.5,3614.0,718.02,718.27,717.41,717.5,3614.0
2017-04-26 15:35:00,717.36,717.36,716.5,717.07,5600.0,717.36,717.36,716.5,717.07,5600.0
2017-04-26 15:40:00,717.03,717.15,716.03,716.17,7910.0,717.03,717.15,716.03,716.17,7910.0
2017-04-26 15:45:00,716.28,717.32,716.23,716.69,10351.0,716.28,717.32,716.23,716.69,10351.0
2017-04-26 15:50:00,716.95,717.05,715.45,715.55,6689.0,716.95,717.05,715.45,715.55,6689.0
2017-04-26 15:55:00,715.76,716.22,714.28,714.71,26543.0,715.76,716.22,714.28,714.71,26543.0
2017-04-27 09:30:00,713.87,718.21,713.83,718.21,4273.0,713.87,718.21,713.83,718.21,4273.0
2017-04-27 09:35:00,714.4,718.22,714.4,717.91,6100.0,714.4,718.22,714.4,717.91,6100.0
2017-04-27 09:40:00,717.19,723.0,717.13,722.99,7900.0,717.19,723.0,717.13,722.99,7900.0
2017-04-27 09:45:00,722.91,723.51,721.72,721.72,6039.0,722.91,723.51,721.72,721.72,6039.0
2017-04-27 09:50:00,722.68,723.12,722.07,723.11,3292.0,722.68,723.12,722.07,723.11,3292.0
2017-04-27 09:55:00,722.76,723.96,722.76,723.05,2272.0,722.76,723.96,722.76,723.05,2272.0
2017-04-27 10:00:00,723.46,725.1,723.04,724.66,7807.0,723.46,725.1,723.04,724.66,7807.0
2017-04-27 10:05:00,724.88,727.0,724.87,726.71,9268.0,724.88,727.0,724.87,726.71,9268.0
2017-04-27 10:10:00,727.0,727.15,724.93,725.54,5810.0,727.0,727.15,724.93,725.54,5810.0
2017-04-27 10:15:00,725.66,726.88,724.85,725.49,4788.0,725.66,726.88,724.85,725.49,4788.0
2017-04-27 10:20:00,724.84,725.08,723.53,723.53,2145.0,724.84,725.08,723.53,723.53,2145.0
2017-04-27 10:25:00,723.58,724.46,723.57,723.97,3300.0,723.58,724.46,723.57,723.97,3300.0
2017-04-27 10:30:00,724.25,724.61,723.32,724.34,2990.0,724.25,724.61,723.32,724.34,2990.0
2017-04-27 10:35:00,723.72,724.14,723.02,723.83,3374.0,723.72,724.14,723.02,723.83,3374.0
2017-04-27 10:40:00,724.03,724.42,723.74,724.02,2542.0,724.03,724.42,723.74,724.02,2542.0
2017-04-27 10:45:00,723.96,724.38,723.82,724.0,4266.0,723.96,724.38,723.82,724.0,4266.0
2017-04-27 10:50:00,723.98,724.41,723.83,724.01,2889.0,723.98,724.41,723.83,724.01,2889.0
2017-04-27 10:55:00,723.87,724.3,723.14,723.71,4000.0,723.87,724.3,723.14,723.71,4000.0
2017-04-27 11:00:00,723.66,723.72,721.46,721.46,3821.0,723.66,723.72,721.46,721.46,3821.0
2017-04-27 11:05:00,721.91,721.91,720.7,720.88,950.0,721.91,721.91,720.7,720.88,950.0
2017-04-27 11:10:00,721.55,722.51,721.49,722.09,2076.0,721.55,722.51,721.49,722.09,2076.0
2017-04-27 11:15:00,721.04,721.04,718.28,719.12,8270.0,721.04,721.04,718.28,719.12,8270.0
2017-04-27 11:20:00,720.49,720.49,717.79,717.8,5627.0,720.49,720.49,717.79,717.8,5627.0
2017-04-27 11:25:00,718.2,718.51,715.41,715.41,5438.0,718.2,718.51,715.41,715.41,5438.0
2017-04-27 11:30:00,715.58,716.16,713.28,713.35,10221.0,715.58,716.16,713.28,713.35,10221.0
2017-04-27 11:35:00,714.0,714.0,705.7,705.7,17233.0,714.0,714.0,705.7,705.7,17233.0
2017-04-27 11:40:00,706.45,707.26,692.5,695.22,44429.0,706.45,707.26,692.5,695.22,44429.0
2017-04-27 11:45:00,695.45,701.3,694.02,700.43,28888.0,695.45,701.3,694.02,700.43,28888.0
2017-04-27 11:50:00,698.22,704.9,698.22,704.15,9345.0,698.22,704.9,698.22,704.15,9345.0
2017-04-27 11:55:00,705.0,706.0,703.01,706.0,5197.0,705.0,706.0,703.01,706.0,5197.0
2017-04-27 12:00:00,705.59,705.82,704.29,705.14,3148.0,705.59,705.82,704.29,705.14,3148.0
2017-04-27 12:05:00,705.24,705.74,703.02,703.63,3812.0,705.24,705.74,703.02,703.63,3812.0
2017-04-27 12:10:00,703.99,704.49,703.3,704.49,2767.0,703.99,704.49,703.3,704.49,2767.0
2017-04-27 12:15:00,704.04,704.04,701.17,701.73,4542.0,704.04,704.04,701.17,701.73,4542.0
2017-04-27 12:20:00,702.01,702.01,698.11,698.11,7263.0,702.01,702.01,698.11,698.11,7263.0
2017-04-27 12:25:00,697.7,701.15,697.02,700.52,2933.0,697.7,701.15,697.02,700.52,2933.0
2017-04-27 12:30:00,700.76,701.73,700.15,700.15,7871.0,700.76,701.73,700.15,700.15,7871.0
2017-04-27 12:35:00,701.02,701.45,700.54,701.45,1000.0,701.02,701.45,700.54,701.45,1000.0
2017-04-27 12:40:00,701.49,701.68,700.94,701.32,2300.0,701.49,701.68,700.94,701.32,2300.0
2017-04-27 12:45:00,701.71,702.0,700.0,700.8,5316.0,701.71,702.0,700.0,700.8,5316.0
2017-04-27 12:50:00,700.65,701.0,699.09,699.14,4046.0,700.65,701.0,699.09,699.14,4046.0
2017-04-27 12:55:00,699.93,700.16,698.09,698.09,3220.0,699.93,700.16,698.09,698.09,3220.0
2017-04-27 13:00:00,700.09,701.23,699.49,700.61,3456.0,700.09,701.23,699.49,700.61,3456.0
2017-04-27 13:05:00,700.65,700.69,699.86,700.0,1400.0,700.65,700.69,699.86,700.0,1400.0
2017-04-27 13:10:00,699.93,700.47,699.87,700.45,2890.0,699.93,700.47,699.87,700.45,2890.0
2017-04-27 13:15:00,700.55,701.07,700.5,701.03,4740.0,700.55,701.07,700.5,701.03,4740.0
2017-04-27 13:20:00,701.21,702.35,701.21,701.52,3512.0,701.21,702.35,701.21,701.52,3512.0
2017-04-27 13:25:00,701.63,701.63,700.67,700.67,1400.0,701.63,701.63,700.67,700.67,1400.0
2017-04-27 13:30:00,700.79,701.95,700.59,701.44,6813.0,700.79,701.95,700.59,701.44,6813.0
2017-04-27 13:35:00,701.48,702.0,700.64,700.64,4966.0,701.48,702.0,700.64,700.64,4966.0
2017-04-27 13:40:00,701.25,701.8,700.73,700.73,5100.0,701.25,701.8,700.73,700.73,5100.0
2017-04-27 13:45:00,700.67,701.67,700.67,701.67,600.0,700.67,701.67,700.67,701.67,600.0
2017-04-27 13:50:00,701.49,701.69,701.21,701.56,3465.0,701.49,701.69,701.21,701.56,3465.0
2017-04-27 13:55:00,701.51,702.29,701.36,702.02,3809.0,701.51,702.29,701.36,702.02,3809.0
2017-04-27 14:00:00,701.92,701.92,701.01,701.22,4463.0,701.92,701.92,701.01,701.22,4463.0
2017-04-27 14:05:00,701.05,701.49,700.93,701.49,1618.0,701.05,701.49,700.93,701.49,1618.0
2017-04-27 14:10:00,701.75,702.22,701.54,701.94,3218.0,701.75,702.22,701.54,701.94,3218.0
2017-04-27 14:15:00,702.0,702.25,701.56,701.56,2328.0,702.0,702.25,701.56,701.56,2328.0
2017-04-27 14:20:00,701.66,702.25,701.49,701.69,3225.0,701.66,702.25,701.49,701.69,3225.0
2017-04-27 14:25:00,702.0,702.0,701.09,701.43,4784.0,702.0,702.0,701.09,701.43,4784.0
2017-04-27 14:30:00,701.48,702.0,701.48,701.89,4200.0,701.48,702.0,701.48,701.89,4200.0
2017-04-27 14:35:00,701.78,701.78,701.0,701.0,4355.0,701.78,701.78,701.0,701.0,4355.0
2017-04-27 14:40:00,700.66,701.5,700.62,701.17,2200.0,700.66,701.5,700.62,701.17,2200.0
2017-04-27 14:45:00,701.5,701.5,701.06,701.16,1100.0,701.5,701.5,701.06,701.16,1100.0
2017-04-27 14:50:00,701.07,701.6,700.7,701.48,3420.0,701.07,701.6,700.7,701.48,3420.0
2017-04-27 14:55:00,701.59,701.62,701.12,701.23,1661.0,701.59,701.62,701.12,701.23,1661.0
2017-04-27 15:00:00,701.43,701.46,700.61,701.0,4800.0,701.43,701.46,700.61,701.0,4800.0
2017-04-27 15:05:00,700.95,701.5,700.66,700.85,2906.0,700.95,701.5,700.66,700.85,2906.0
2017-04-27 15:10:00,700.93,701.89,700.92,701.59,3449.0,700.93,701.89,700.92,701.59,3449.0
2017-04-27 15:15:00,701.39,701.63,701.37,701.63,1470.0,701.39,701.63,701.37,701.63,1470.0
2017-04-27 15:20:00,701.51,701.61,700.88,700.88,2712.0,701.51,701.61,700.88,700.88,2712.0
2017-04-27 15:25:00,700.9,701.53,700.7,701.22,7500.0,700.9,701.53,700.7,701.22,7500.0
2017-04-27 15:30:00,701.01,701.45,700.98,701.28,4396.0,701.01,701.45,700.98,701.28,4396.0
2017-04-27 15:35:00,701.29,702.07,701.08,701.76,4523.0,701.29,702.07,701.08,701.76,4523.0
2017-04-27 15:40:00,701.63,703.6,701.59,703.41,10798.0,701.63,703.6,701.59,703.41,10798.0
2017-04-27 15:45:00,703.45,703.91,703.16,703.54,10039.0,703.45,703.91,703.16,703.54,10039.0
2017-04-27 15:50:00,703.54,703.76,702.73,703.62,18570.0,703.54,703.76,702.73,703.62,18570.0
2017-04-27 15:55:00,703.61,704.33,703.2,703.64,19580.0,703.61,704.33,703.2,703.64,19580.0
2017-04-28 09:30:00,700.51,703.25,697.24,698.58,4692.0,700.51,703.25,697.24,698.58,4692.0
2017-04-28 09:35:00,699.02,699.02,696.31,696.55,1100.0,699.02,699.02,696.31,696.55,1100.0
2017-04-28 09:40:00,698.18,699.86,697.02,697.04,6773.0,698.18,699.86,697.02,697.04,6773.0
2017-04-28 09:45:00,697.04,698.06,696.01,696.02,3855.0,697.04,698.06,696.01,696.02,3855.0
2017-04-28 09:50:00,696.02,696.25,695.6,696.25,2116.0,696.02,696.25,695.6,696.25,2116.0
2017-04-28 09:55:00,696.32,696.54,695.68,696.07,4597.0,696.32,696.54,695.68,696.07,4597.0
2017-04-28 10:00:00,695.6,696.91,695.59,695.87,3410.0,695.6,696.91,695.59,695.87,3410.0
2017-04-28 10:05:00,695.07,695.09,694.49,695.05,4658.0,695.07,695.09,694.49,695.05,4658.0
2017-04-28 10:10:00,694.75,695.05,691.81,691.81,4124.0,694.75,695.05,691.81,691.81,4124.0
2017-04-28 10:15:00,691.7,692.49,691.34,691.68,10214.0,691.7,692.49,691.34,691.68,10214.0
2017-04-28 10:20:00,692.16,693.29,691.75,692.6,4566.0,692.16,693.29,691.75,692.6,4566.0
2017-04-28 10:25:00,692.63,693.24,691.81,691.82,3200.0,692.63,693.24,691.81,691.82,3200.0
2017-04-28 10:30:00,691.98,692.02,690.99,691.12,2731.0,691.98,692.02,690.99,691.12,2731.0
2017-04-28 10:35:00,690.69,691.63,688.94,690.35,7044.0,690.69,691.63,688.94,690.35,7044.0
2017-04-28 10:40:00,689.89,691.23,688.6,688.87,5723.0,689.89,691.23,688.6,688.87,5723.0
2017-04-28 10:45:00,688.86,689.57,688.25,688.25,3820.0,688.86,689.57,688.25,688.25,3820.0
2017-04-28 10:50:00,688.02,689.24,688.02,689.24,2399.0,688.02,689.24,688.02,689.24,2399.0
2017-04-28 10:55:00,689.39,689.73,689.06,689.45,5100.0,689.39,689.73,689.06,689.45,5100.0
2017-04-28 11:00:00,689.37,690.73,689.03,690.73,7400.0,689.37,690.73,689.03,690.73,7400.0
2017-04-28 11:05:00,690.55,691.11,690.1,690.85,3812.0,690.55,691.11,690.1,690.85,3812.0
2017-04-28 11:10:00,691.21,691.63,690.42,691.15,2136.0,691.21,691.63,690.42,691.15,2136.0
2017-04-28 11:15:00,690.53,690.95,690.05,690.05,1407.0,690.53,690.95,690.05,690.05,1407.0
2017-04-28 11:20:00,690.04,690.31,689.75,689.75,600.0,690.04,690.31,689.75,689.75,600.0
2017-04-28 11:25:00,689.92,691.23,689.87,690.93,3700.0,689.92,691.23,689.87,690.93,3700.0
2017-04-28 11:30:00,691.13,691.46,691.13,691.45,1000.0,691.13,691.46,691.13,691.45,1000.0
2017-04-28 11:35:00,691.36,691.81,691.36,691.81,1000.0,691.36,691.81,691.36,691.81,1000.0
2017-04-28 11:40:00,691.67,692.58,691.52,692.27,3700.0,691.67,692.58,691.52,692.27,3700.0
2017-04-28 11:45:00,692.68,692.68,692.0,692.37,942.0,692.68,692.68,692.0,692.37,942.0
2017-04-28 11:50:00,692.02,692.02,691.56,691.97,3111.0,692.02,692.02,691.56,691.97,3111.0
2017-04-28 11:55:00,691.51,691.71,691.28,691.29,1900.0,691.51,691.71,691.28,691.29,1900.0
2017-04-28 12:00:00,691.63,692.88,691.63,692.88,3330.0,691.63,692.88,691.63,692.88,3330.0
2017-04-28 12:05:00,692.84,692.84,691.92,691.92,1329.0,692.84,692.84,691.92,691.92,1329.0
2017-04-28 12:10:00,692.34,692.43,691.72,691.99,5352.0,692.34,692.43,691.72,691.99,5352.0
2017-04-28 12:15:00,691.99,692.02,690.89,691.01,5911.0,691.99,692.02,690.89,691.01,5911.0
2017-04-28 12:20:00,690.97,691.73,690.97,691.73,1300.0,690.97,691.73,690.97,691.73,1300.0
2017-04-28 12:25:00,692.28,692.28,692.28,692.28,200.0,692.28,692.28,692.28,692.28,200.0
2017-04-28 12:30:00,692.28,692.28,692.28,692.28,0.0,692.28,692.28,692.28,692.28,0.0
2017-04-28 12:35:00,692.23,692.5,692.23,692.5,800.0,692.23,692.5,692.23,692.5,800.0
2017-04-28 12:40:00,692.5,692.9,692.29,692.42,1700.0,692.5,692.9,692.29,692.42,1700.0
2017-04-28 12:45:00,693.0,693.11,692.84,693.02,1135.0,693.0,693.11,692.84,693.02,1135.0
2017-04-28 12:50:00,692.88,692.88,692.0,692.0,2642.0,692.88,692.88,692.0,692.0,2642.0
2017-04-28 12:55:00,691.95,692.08,691.78,691.79,1080.0,691.95,692.08,691.78,691.79,1080.0
2017-04-28 13:00:00,691.79,691.79,691.75,691.75,200.0,691.79,691.79,691.75,691.75,200.0
2017-04-28 13:05:00,691.91,691.91,691.69,691.69,400.0,691.91,691.91,691.69,691.69,400.0
2017-04-28 13:10:00,691.59,691.59,691.59,691.59,610.0,691.59,691.59,691.59,691.59,610.0
2017-04-28 13:15:00,691.56,691.56,691.19,691.19,400.0,691.56,691.56,691.19,691.19,400.0
2017-04-28 13:20:00,691.48,691.48,690.77,691.04,1100.0,691.48,691.48,690.77,691.04,1100.0
2017-04-28 13:25:00,691.38,692.8,691.11,692.65,3586.0,691.38,692.8,691.11,692.65,3586.0
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 13:35:00,693.0,693.0,693.0,693.0,0.0,693.0,693.0,693.0,693.0,0.0
2017-04-28 13:40:00,693.1,693.4,692.51,692.51,900.0,693.1,693.4,692.51,692.51,900.0
2017-04-28 13:45:00,692.11,692.56,691.58,691.71,3800.0,692.11,692.56,691.58,691.71,3800.0
2017-04-28 13:50:00,691.34,692.17,691.33,692.12,2100.0,691.34,692.17,691.33,692.12,2100.0
2017-04-28 13:55:00,692.16,693.31,692.15,693.31,2500.0,692.16,693.31,692.15,693.31,2500.0
2017-04-28 14:00:00,693.33,694.15,693.33,694.13,1800.0,693.33,694.15,693.33,694.13,1800.0
2017-04-28 14:05:00,693.44,693.44,693.44,693.44,200.0,693.44,693.44,693.44,693.44,200.0
2017-04-28 14:10:00,693.44,693.85,693.07,693.85,3500.0,693.44,693.85,693.07,693.85,3500.0
2017-04-28 14:15:00,693.88,694.11,693.35,693.65,2300.0,693.88,694.11,693.35,693.65,2300.0
2017-04-28 14:20:00,693.02,693.02,692.95,692.95,800.0,693.02,693.02,692.95,692.95,800.0
2017-04-28 14:25:00,692.71,693.44,692.71,693.44,676.0,692.71,693.44,692.71,693.44,676.0
2017-04-28 14:30:00,692.89,693.43,692.72,692.88,3095.0,692.89,693.43,692.72,692.88,3095.0
2017-04-28 14:35:00,693.12,693.43,692.99,693.19,3000.0,693.12,693.43,692.99,693.19,3000.0
2017-04-28 14:40:00,693.36,693.92,693.19,693.71,2300.0,693.36,693.92,693.19,693.71,2300.0
2017-04-28 14:45:00,693.66,693.7,693.51,693.51,1100.0,693.66,693.7,693.51,693.51,1100.0
2017-04-28 14:50:00,693.51,693.51,692.81,692.81,1359.0,693.51,693.51,692.81,692.81,1359.0
2017-04-28 14:55:00,692.97,693.84,692.88,693.84,5225.0,692.97,693.84,692.88,693.84,5225.0
2017-04-28 15:00:00,693.79,693.79,692.77,692.77,2771.0,693.79,693.79,692.77,692.77,2771.0
2017-04-28 15:05:00,692.81,693.09,692.81,692.83,300.0,692.81,693.09,692.81,692.83,300.0
2017-04-28 15:10:00,693.1,693.3,693.08,693.08,2304.0,693.1,693.3,693.08,693.08,2304.0
2017-04-28 15:15:00,693.07,693.5,692.96,693.2,2600.0,693.07,693.5,692.96,693.2,2600.0
2017-04-28 15:20:00,693.2,693.2,692.47,692.48,800.0,693.2,693.2,692.47,692.48,800.0
2017-04-28 15:25:00,692.27,692.27,691.67,691.67,1700.0,692.27,692.27,691.67,691.67,1700.0
2017-04-28 15:30:00,691.93,691.93,691.23,691.43,1613.0,691.93,691.93,691.23,691.43,1613.0
2017-04-28 15:35:00,691.46,691.51,691.23,691.51,1321.0,691.46,691.51,691.23,691.51,1321.0
2017-04-28 15:40:00,691.36,691.36,690.55,691.23,13720.0,691.36,691.36,690.55,691.23,13720.0
2017-04-28 15:45:00,691.31,692.29,691.2,691.2,7331.0,691.31,692.29,691.2,691.2,7331.0
2017-04-28 15:50:00,691.23,691.96,691.21,691.73,8639.0,691.23,691.96,691.21,691.73,8639.0
2017-04-28 15:55:00,691.87,692.77,691.8,692.43,13800.0,691.87,692.77,691.8,692.43,13800.0
2017-05-01 09:30:00,696.4,697.83,692.73,694.83,2946.0,696.4,697.83,692.73,694.83,2946.0
2017-05-01 09:35:00,693.47,695.34,693.02,694.14,4229.0,693.47,695.34,693.02,694.14,4229.0
2017-05-01 09:40:00,694.16,695.09,693.3,693.53,2600.0,694.16,695.09,693.3,693.53,2600.0
2017-05-01 09:45:00,694.7,694.7,692.95,692.95,2301.0,694.7,694.7,692.95,692.95,2301.0
2017-05-01 09:50:00,692.21,692.21,690.53,690.53,500.0,692.21,692.21,690.53,690.53,500.0
2017-05-01 09:55:00,690.16,691.08,690.08,690.6,600.0,690.16,691.08,690.08,690.6,600.0
2017-05-01 10:00:00,691.59,691.59,691.46,691.46,200.0,691.59,691.59,691.46,691.46,200.0
2017-05-01 10:05:00,690.41,690.41,690.41,690.41,100.0,690.41,690.41,690.41,690.41,100.0
2017-05-01 10:10:00,690.89,691.5,690.28,690.89,5700.0,690.89,691.5,690.28,690.89,5700.0
2017-05-01 10:15:00,690.93,691.04,689.66,690.13,6738.0,690.93,691.04,689.66,690.13,6738.0
2017-05-01 10:20:00,690.13,690.47,689.17,689.81,3600.0,690.13,690.47,689.17,689.81,3600.0
2017-05-01 10:25:00,689.05,689.05,689.05,689.05,100.0,689.05,689.05,689.05,689.05,100.0
2017-05-01 10:30:00,689.67,689.77,689.67,689.76,450.0,689.67,689.77,689.67,689.76,450.0
2017-05-01 10:35:00,690.12,690.16,689.18,689.67,2671.0,690.12,690.16,689.18,689.67,2671.0
2017-05-01 10:40:00,689.85,689.97,688.79,689.06,8500.0,689.85,689.97,688.79,689.06,8500.0
2017-05-01 10:45:00,689.26,689.69,689.09,689.09,2940.0,689.26,689.69,689.09,689.09,2940.0
2017-05-01 10:50:00,688.94,688.94,686.72,686.72,1400.0,688.94,688.94,686.72,686.72,1400.0
2017-05-01 10:55:00,686.75,686.75,686.01,686.17,900.0,686.75,686.75,686.01,686.17,900.0
2017-05-01 11:00:00,685.95,686.94,685.6,686.01,5023.0,685.95,686.94,685.6,686.01,5023.0
2017-05-01 11:05:00,686.04,686.61,685.6,685.94,4295.0,686.04,686.61,685.6,685.94,4295.0
2017-05-01 11:10:00,685.61,685.65,685.0,685.0,1954.0,685.61,685.65,685.0,685.0,1954.0
2017-05-01 11:15:00,684.78,684.78,683.62,684.22,5207.0,684.78,684.78,683.62,684.22,5207.0
2017-05-01 11:20:00,684.88,686.45,684.17,686.45,3600.0,684.88,686.45,684.17,686.45,3600.0
2017-05-01 11:25:00,685.45,686.43,685.45,685.85,600.0,685.45,686.43,685.45,685.85,600.0
2017-05-01 11:30:00,685.77,686.33,685.0,685.65,2518.0,685.77,686.33,685.0,685.65,2518.0
2017-05-01 11:35:00,685.3,685.7,684.81,685.37,600.0,685.3,685.7,684.81,685.37,600.0
2017-05-01 11:40:00,685.85,685.85,684.91,684.92,1000.0,685.85,685.85,684.91,684.92,1000.0
2017-05-01 11:45:00,685.74,685.74,684.61,685.64,1076.0,685.74,685.74,684.61,685.64,1076.0
2017-05-01 11:50:00,685.64,685.64,684.75,684.75,700.0,685.64,685.64,684.75,684.75,700.0
2017-05-01 11:55:00,684.72,686.13,684.72,686.13,3500.0,684.72,686.13,684.72,686.13,3500.0
2017-05-01 12:00:00,686.05,686.28,685.83,685.98,713.0,686.05,686.28,685.83,685.98,713.0
2017-05-01 12:05:00,685.95,686.11,685.78,685.96,1000.0,685.95,686.11,685.78,685.96,1000.0
2017-05-01 12:10:00,685.64,686.11,685.63,685.68,900.0,685.64,686.11,685.63,685.68,900.0
2017-05-01 12:15:00,685.01,685.26,683.58,683.58,3153.0,685.01,685.26,683.58,683.58,3153.0
2017-05-01 12:20:00,683.69,683.81,682.57,682.66,1300.0,683.69,683.81,682.57,682.66,1300.0
2017-05-01 12:25:00,682.85,683.09,681.91,681.91,2011.0,682.85,683.09,681.91,681.91,2011.0
2017-05-01 12:30:00,682.52,682.53,681.25,681.25,400.0,682.52,682.53,681.25,681.25,400.0
2017-05-01 12:35:00,681.0,681.5,680.95,681.08,500.0,681.0,681.5,680.95,681.08,500.0
2017-05-01 12:40:00,680.74,681.19,680.55,680.85,900.0,680.74,681.19,680.55,680.85,900.0
2017-05-01 12:45:00,680.56,681.13,680.5,680.75,1708.0,680.56,681.13,680.5,680.75,1708.0
2017-05-01 12:50:00,680.64,681.08,680.11,680.28,4658.0,680.64,681.08,680.11,680.28,4658.0
2017-05-01 12:55:00,680.39,680.8,680.39,680.67,926.0,680.39,680.8,680.39,680.67,926.0
2017-05-01 13:00:00,680.69,681.12,680.54,681.04,8275.0,680.69,681.12,680.54,681.04,8275.0
2017-05-01 13:05:00,681.03,681.24,681.02,681.2,1000.0,681.03,681.24,681.02,681.2,1000.0
2017-05-01 13:10:00,681.39,681.39,680.61,680.61,800.0,681.39,681.39,680.61,680.61,800.0
2017-05-01 13:15:00,680.62,681.89,680.62,681.02,6500.0,680.62,681.89,680.62,681.02,6500.0
2017-05-01 13:20:00,681.44,681.44,680.46,680.46,800.0,681.44,681.44,680.46,680.46,800.0
2017-05-01 13:25:00,680.15,681.08,680.0,680.44,7585.0,680.15,681.08,680.0,680.44,7585.0
2017-05-01 13:30:00,680.64,680.8,680.17,680.46,1800.0,680.64,680.8,680.17,680.46,1800.0
2017-05-01 13:35:00,680.81,681.96,680.39,681.96,4318.0,680.81,681.96,680.39,681.96,4318.0
2017-05-01 13:40:00,682.02,682.96,681.78,682.79,1498.0,682.02,682.96,681.78,682.79,1498.0
2017-05-01 13:45:00,683.0,683.4,682.38,683.06,4038.0,683.0,683.4,682.38,683.06,4038.0
2017-05-01 13:50:00,683.17,683.37,681.7,681.7,11567.0,683.17,683.37,681.7,681.7,11567.0
2017-05-01 13:55:00,681.4,682.61,681.4,682.14,3678.0,681.4,682.61,681.4,682.14,3678.0
2017-05-01 14:00:00,681.95,682.55,681.87,682.23,800.0,681.95,682.55,681.87,682.23,800.0
2017-05-01 14:05:00,682.17,682.35,681.91,682.3,1932.0,682.17,682.35,681.91,682.3,1932.0
2017-05-01 14:10:00,682.36,682.65,681.83,682.38,4300.0,682.36,682.65,681.83,682.38,4300.0
2017-05-01 14:15:00,682.12,682.62,681.87,682.04,5701.0,682.12,682.62,681.87,682.04,5701.0
2017-05-01 14:20:00,682.28,683.16,681.94,683.07,15617.0,682.28,683.16,681.94,683.07,15617.0
2017-05-01 14:25:00,683.05,685.27,682.99,685.05,5054.0,683.05,685.27,682.99,685.05,5054.0
2017-05-01 14:30:00,685.03,685.76,684.57,685.64,2821.0,685.03,685.76,684.57,685.64,2821.0
2017-05-01 14:35:00,686.36,686.36,685.69,685.69,900.0,686.36,686.36,685.69,685.69,900.0
2017-05-01 14:40:00,685.62,686.28,685.16,686.28,1201.0,685.62,686.28,685.16,686.28,1201.0
2017-05-01 14:45:00,684.89,685.98,684.55,684.75,2100.0,684.89,685.98,684.55,684.75,2100.0
2017-05-01 14:50:00,684.32,685.03,684.29,684.38,800.0,684.32,685.03,684.29,684.38,800.0
2017-05-01 14:55:00,684.66,684.7,683.65,684.48,4038.0,684.66,684.7,683.65,684.48,4038.0
2017-05-01 15:00:00,684.45,684.56,684.07,684.07,700.0,684.45,684.56,684.07,684.07,700.0
2017-05-01 15:05:00,684.18,684.25,684.18,684.25,1000.0,684.18,684.25,684.18,684.25,1000.0
2017-05-01 15:10:00,684.24,684.47,683.9,683.9,520.0,684.24,684.47,683.9,683.9,520.0
2017-05-01 15:15:00,684.46,684.46,683.7,683.7,600.0,684.46,684.46,683.7,683.7,600.0
2017-05-01 15:20:00,683.05,683.05,682.5,682.88,6400.0,683.05,683.05,682.5,682.88,6400.0
2017-05-01 15:25:00,682.72,682.89,682.59,682.89,400.0,682.72,682.89,682.59,682.89,400.0
2017-05-01 15:30:00,683.17,683.9,683.09,683.34,6960.0,683.17,683.9,683.09,683.34,6960.0
2017-05-01 15:35:00,683.28,683.38,683.08,683.12,1767.0,683.28,683.38,683.08,683.12,1767.0
2017-05-01 15:40:00,683.16,683.97,683.1,683.86,5100.0,683.16,683.97,683.1,683.86,5100.0
2017-05-01 15:45:00,683.46,684.21,683.36,683.61,7835.0,683.46,684.21,683.36,683.61,7835.0
2017-05-01 15:50:00,683.27,684.0,683.27,683.82,5800.0,683.27,684.0,683.27,683.82,5800.0
2017-05-01 15:55:00,683.63,683.68,682.97,683.32,9750.0,683.63,683.68,682.97,683.32,9750.0
2017-05-02 09:30:00,683.27,688.61,682.01,683.01,8117.0,683.27,688.61,682.01,683.01,8117.0
2017-05-02 09:35:00,682.29,684.77,682.29,682.34,4650.0,682.29,684.77,682.29,682.34,4650.0
2017-05-02 09:40:00,681.89,682.11,680.39,680.4,1200.0,681.89,682.11,680.39,680.4,1200.0
2017-05-02 09:45:00,680.14,681.57,680.14,680.91,2021.0,680.14,681.57,680.14,680.91,2021.0
2017-05-02 09:50:00,681.32,682.25,680.46,682.21,4000.0,681.32,682.25,680.46,682.21,4000.0
2017-05-02 09:55:00,682.2,682.84,681.05,681.26,3400.0,682.2,682.84,681.05,681.26,3400.0
2017-05-02 10:00:00,681.2,682.38,681.2,681.9,4785.0,681.2,682.38,681.2,681.9,4785.0
2017-05-02 10:05:00,682.41,683.37,682.25,683.37,3188.0,682.41,683.37,682.25,683.37,3188.0
2017-05-02 10:10:00,682.72,683.35,682.72,683.35,1939.0,682.72,683.35,682.72,683.35,1939.0
2017-05-02 10:15:00,683.17,684.02,682.89,683.14,12428.0,683.17,684.02,682.89,683.14,12428.0
2017-05-02 10:20:00,683.16,683.87,682.95,683.4,8928.0,683.16,683.87,682.95,683.4,8928.0
2017-05-02 10:25:00,683.3,684.94,683.22,684.94,4301.0,683.3,684.94,683.22,684.94,4301.0
2017-05-02 10:30:00,684.4,685.96,684.4,685.52,2840.0,684.4,685.96,684.4,685.52,2840.0
2017-05-02 10:35:00,685.53,687.48,685.53,687.48,7096.0,685.53,687.48,685.53,687.48,7096.0
2017-05-02 10:40:00,687.74,688.53,687.1,687.1,1277.0,687.74,688.53,687.1,687.1,1277.0
2017-05-02 10:45:00,687.11,688.25,686.51,687.79,6374.0,687.11,688.25,686.51,687.79,6374.0
2017-05-02 10:50:00,687.41,687.59,686.83,687.59,2550.0,687.41,687.59,686.83,687.59,2550.0
2017-05-02 10:55:00,687.03,687.97,686.91,687.25,7118.0,687.03,687.97,686.91,687.25,7118.0
2017-05-02 11:00:00,687.14,687.55,686.72,687.25,1400.0,687.14,687.55,686.72,687.25,1400.0
2017-05-02 11:05:00,686.99,687.55,686.88,687.0,3900.0,686.99,687.55,686.88,687.0,3900.0
2017-05-02 11:10:00,686.79,686.79,686.59,686.71,800.0,686.79,686.79,686.59,686.71,800.0
2017-05-02 11:15:00,686.66,686.66,686.66,686.66,100.0,686.66,686.66,686.66,686.66,100.0
2017-05-02 11:20:00,686.27,686.27,686.22,686.22,200.0,686.27,686.27,686.22,686.22,200.0
2017-05-02 11:25:00,686.07,686.37,685.54,686.37,1000.0,686.07,686.37,685.54,686.37,1000.0
2017-05-02 11:30:00,685.87,687.37,685.0,687.37,5939.0,685.87,687.37,685.0,687.37,5939.0
2017-05-02 11:35:00,686.71,687.55,686.25,687.55,3300.0,686.71,687.55,686.25,687.55,3300.0
2017-05-02 11:40:00,687.24,687.24,685.44,685.44,3390.0,687.24,687.24,685.44,685.44,3390.0
2017-05-02 11:45:00,685.65,686.82,685.49,685.83,1400.0,685.65,686.82,685.49,685.83,1400.0
2017-05-02 11:50:00,685.83,685.98,685.37,685.55,2500.0,685.83,685.98,685.37,685.55,2500.0
2017-05-02 11:55:00,685.39,685.74,685.39,685.41,300.0,685.39,685.74,685.39,685.41,300.0
2017-05-02 12:00:00,685.57,686.72,685.57,686.61,5080.0,685.57,686.72,685.57,686.61,5080.0
2017-05-02 12:05:00,686.2,686.21,685.75,685.89,2340.0,686.2,686.21,685.75,685.89,2340.0
2017-05-02 12:10:00,685.81,686.04,685.6,685.97,1900.0,685.81,686.04,685.6,685.97,1900.0
2017-05-02 12:15:00,686.23,686.84,686.23,686.84,800.0,686.23,686.84,686.23,686.84,800.0
2017-05-02 12:20:00,686.91,687.95,686.76,687.68,6257.0,686.91,687.95,686.76,687.68,6257.0
2017-05-02 12:25:00,687.52,687.87,687.52,687.87,2820.0,687.52,687.87,687.52,687.87,2820.0
2017-05-02 12:30:00,687.7,687.88,687.53,687.74,1800.0,687.7,687.88,687.53,687.74,1800.0
2017-05-02 12:35:00,687.7,687.7,687.08,687.51,2109.0,687.7,687.7,687.08,687.51,2109.0
2017-05-02 12:40:00,687.57,687.57,687.08,687.08,702.0,687.57,687.57,687.08,687.08,702.0
2017-05-02 12:45:00,687.17,687.55,687.1,687.36,515.0,687.17,687.55,687.1,687.36,515.0
2017-05-02 12:50:00,687.42,687.48,687.3,687.45,800.0,687.42,687.48,687.3,687.45,800.0
2017-05-02 12:55:00,687.28,687.29,686.62,686.94,3102.0,687.28,687.29,686.62,686.94,3102.0
2017-05-02 13:00:00,686.73,686.92,686.55,686.56,1200.0,686.73,686.92,686.55,686.56,1200.0
2017-05-02 13:05:00,686.5,686.98,686.27,686.68,2100.0,686.5,686.98,686.27,686.68,2100.0
2017-05-02 13:10:00,686.67,686.98,686.43,686.43,6800.0,686.67,686.98,686.43,686.43,6800.0
2017-05-02 13:15:00,686.62,687.18,686.62,687.18,1362.0,686.62,687.18,686.62,687.18,1362.0
2017-05-02 13:20:00,687.32,689.76,687.31,689.04,4177.0,687.32,689.76,687.31,689.04,4177.0
2017-05-02 13:25:00,689.0,689.5,687.92,687.93,1809.0,689.0,689.5,687.92,687.93,1809.0
2017-05-02 13:30:00,687.82,688.31,687.82,688.31,1429.0,687.82,688.31,687.82,688.31,1429.0
2017-05-02 13:35:00,688.31,688.64,688.1,688.55,1200.0,688.31,688.64,688.1,688.55,1200.0
2017-05-02 13:40:00,688.36,688.36,687.86,688.31,2300.0,688.36,688.36,687.86,688.31,2300.0
2017-05-02 13:45:00,688.5,688.57,688.29,688.31,700.0,688.5,688.57,688.29,688.31,700.0
2017-05-02 13:50:00,688.25,688.56,688.25,688.39,1800.0,688.25,688.56,688.25,688.39,1800.0
2017-05-02 13:55:00,688.09,688.16,688.09,688.16,200.0,688.09,688.16,688.09,688.16,200.0
2017-05-02 14:00:00,687.81,687.81,687.25,687.25,500.0,687.81,687.81,687.25,687.25,500.0
2017-05-02 14:05:00,687.22,687.6,687.0,687.0,2200.0,687.22,687.6,687.0,687.0,2200.0
2017-05-02 14:10:00,687.07,687.99,687.07,687.98,1700.0,687.07,687.99,687.07,687.98,1700.0
2017-05-02 14:15:00,687.66,687.85,687.2,687.85,600.0,687.66,687.85,687.2,687.85,600.0
2017-05-02 14:20:00,687.84,687.84,686.26,686.3,3720.0,687.84,687.84,686.26,686.3,3720.0
2017-05-02 14:25:00,685.97,686.87,685.97,686.17,400.0,685.97,686.87,685.97,686.17,400.0
2017-05-02 14:30:00,686.36,686.78,686.15,686.18,600.0,686.36,686.78,686.15,686.18,600.0
2017-05-02 14:35:00,686.28,686.81,686.28,686.8,1500.0,686.28,686.81,686.28,686.8,1500.0
2017-05-02 14:40:00,686.74,687.69,686.74,687.69,1705.0,686.74,687.69,686.74,687.69,1705.0
2017-05-02 14:45:00,687.75,687.77,687.1,687.77,1450.0,687.75,687.77,687.1,687.77,1450.0
2017-05-02 14:50:00,687.7,688.0,687.33,688.0,1200.0,687.7,688.0,687.33,688.0,1200.0
2017-05-02 14:55:00,688.59,688.96,688.59,688.96,500.0,688.59,688.96,688.59,688.96,500.0
2017-05-02 15:00:00,688.34,688.81,687.82,687.91,3604.0,688.34,688.81,687.82,687.91,3604.0
2017-05-02 15:05:00,687.81,688.33,687.8,688.33,1200.0,687.81,688.33,687.8,688.33,1200.0
2017-05-02 15:10:00,688.32,689.07,688.32,688.89,4000.0,688.32,689.07,688.32,688.89,4000.0
2017-05-02 15:15:00,688.67,688.92,688.6,688.92,3458.0,688.67,688.92,688.6,688.92,3458.0
2017-05-02 15:20:00,688.65,688.96,688.32,688.39,4200.0,688.65,688.96,688.32,688.39,4200.0
2017-05-02 15:25:00,688.09,688.4,687.57,688.09,3300.0,688.09,688.4,687.57,688.09,3300.0
2017-05-02 15:30:00,687.71,687.71,686.86,686.93,2604.0,687.71,687.71,686.86,686.93,2604.0
2017-05-02 15:35:00,686.86,687.23,686.79,686.84,1700.0,686.86,687.23,686.79,686.84,1700.0
2017-05-02 15:40:00,687.22,688.28,687.22,688.28,3433.0,687.22,688.28,687.22,688.28,3433.0
2017-05-02 15:45:00,688.22,688.5,687.83,688.27,4412.0,688.22,688.5,687.83,688.27,4412.0
2017-05-02 15:50:00,688.15,688.47,687.17,687.18,5916.0,688.15,688.47,687.17,687.18,5916.0
2017-05-02 15:55:00,687.53,688.46,687.01,687.91,14891.0,687.53,688.46,687.01,687.91,14891.0
2017-05-03 09:30:00,689.32,689.32,688.98,688.98,1355.0,689.32,689.32,688.98,688.98,1355.0
2017-05-03 09:35:00,685.45,685.45,685.45,685.45,100.0,685.45,685.45,685.45,685.45,100.0
2017-05-03 09:40:00,685.81,687.5,685.54,687.5,500.0,685.81,687.5,685.54,687.5,500.0
2017-05-03 09:45:00,686.88,689.56,686.88,689.43,1713.0,686.88,689.56,686.88,689.43,1713.0
2017-05-03 09:50:00,688.9,689.8,688.02,689.8,3804.0,688.9,689.8,688.02,689.8,3804.0
2017-05-03 09:55:00,688.26,688.26,688.26,688.26,100.0,688.26,688.26,688.26,688.26,100.0
2017-05-03 10:00:00,687.89,687.89,686.57,687.02,1800.0,687.89,687.89,686.57,687.02,1800.0
2017-05-03 10:05:00,687.06,687.06,685.52,685.52,6454.0,687.06,687.06,685.52,685.52,6454.0
2017-05-03 10:10:00,685.52,686.47,685.45,686.47,1900.0,685.52,686.47,685.45,686.47,1900.0
2017-05-03 10:15:00,687.21,688.57,686.95,688.15,1000.0,687.21,688.57,686.95,688.15,1000.0
2017-05-03 10:20:00,688.04,689.26,688.04,688.95,5772.0,688.04,689.26,688.04,688.95,5772.0
2017-05-03 10:25:00,688.98,690.29,688.67,689.99,3300.0,688.98,690.29,688.67,689.99,3300.0
2017-05-03 10:30:00,689.99,690.71,689.58,689.85,1681.0,689.99,690.71,689.58,689.85,1681.0
2017-05-03 10:35:00,689.91,690.39,689.59,689.79,1800.0,689.91,690.39,689.59,689.79,1800.0
2017-05-03 10:40:00,689.86,692.6,689.85,692.6,3414.0,689.86,692.6,689.85,692.6,3414.0
2017-05-03 10:45:00,692.19,692.87,692.14,692.26,1306.0,692.19,692.87,692.14,692.26,1306.0
2017-05-03 10:50:00,691.67,691.99,689.95,691.41,2900.0,691.67,691.99,689.95,691.41,2900.0
2017-05-03 10:55:00,692.16,692.16,692.16,692.16,817.0,692.16,692.16,692.16,692.16,817.0
2017-05-03 11:00:00,691.42,691.43,691.42,691.43,200.0,691.42,691.43,691.42,691.43,200.0
2017-05-03 11:05:00,690.65,691.67,690.55,690.82,2175.0,690.65,691.67,690.55,690.82,2175.0
2017-05-03 11:10:00,690.98,691.2,690.56,691.0,1900.0,690.98,691.2,690.56,691.0,1900.0
2017-05-03 11:15:00,691.18,692.9,691.18,692.31,2600.0,691.18,692.9,691.18,692.31,2600.0
2017-05-03 11:20:00,692.33,692.33,692.03,692.03,200.0,692.33,692.33,692.03,692.03,200.0
2017-05-03 11:25:00,692.08,693.73,691.68,693.73,3250.0,692.08,693.73,691.68,693.73,3250.0
2017-05-03 11:30:00,693.75,694.49,692.86,694.13,5100.0,693.75,694.49,692.86,694.13,5100.0
2017-05-03 11:35:00,694.13,695.44,694.13,694.84,1500.0,694.13,695.44,694.13,694.84,1500.0
2017-05-03 11:40:00,695.39,695.69,694.34,694.34,2720.0,695.39,695.69,694.34,694.34,2720.0
2017-05-03 11:45:00,694.7,695.24,694.5,695.24,2227.0,694.7,695.24,694.5,695.24,2227.0
2017-05-03 11:50:00,695.07,695.35,694.68,694.68,1600.0,695.07,695.35,694.68,694.68,1600.0
2017-05-03 11:55:00,695.11,695.18,695.11,695.18,200.0,695.11,695.18,695.11,695.18,200.0
2017-05-03 12:00:00,694.7,695.12,694.38,694.38,2524.0,694.7,695.12,694.38,694.38,2524.0
2017-05-03 12:05:00,694.37,694.77,694.14,694.63,3053.0,694.37,694.77,694.14,694.63,3053.0
2017-05-03 12:10:00,694.3,694.54,694.11,694.11,1980.0,694.3,694.54,694.11,694.11,1980.0
2017-05-03 12:15:00,694.33,694.99,694.33,694.94,1184.0,694.33,694.99,694.33,694.94,1184.0
2017-05-03 12:20:00,694.93,694.93,694.7,694.71,1600.0,694.93,694.93,694.7,694.71,1600.0
2017-05-03 12:25:00,694.7,694.81,694.7,694.73,500.0,694.7,694.81,694.7,694.73,500.0
2017-05-03 12:30:00,694.56,694.57,694.24,694.26,1300.0,694.56,694.57,694.24,694.26,1300.0
2017-05-03 12:35:00,694.05,694.73,693.9,694.73,1600.0,694.05,694.73,693.9,694.73,1600.0
2017-05-03 12:40:00,694.59,694.6,693.87,694.17,1600.0,694.59,694.6,693.87,694.17,1600.0
2017-05-03 12:45:00,694.51,695.0,694.44,694.88,2800.0,694.51,695.0,694.44,694.88,2800.0
2017-05-03 12:50:00,694.09,694.54,693.79,694.14,1900.0,694.09,694.54,693.79,694.14,1900.0
2017-05-03 12:55:00,694.35,694.53,694.35,694.5,500.0,694.35,694.53,694.35,694.5,500.0
2017-05-03 13:00:00,694.36,694.98,694.35,694.98,1230.0,694.36,694.98,694.35,694.98,1230.0
2017-05-03 13:05:00,694.7,694.76,694.43,694.57,2663.0,694.7,694.76,694.43,694.57,2663.0
2017-05-03 13:10:00,694.65,695.4,694.65,695.4,2729.0,694.65,695.4,694.65,695.4,2729.0
2017-05-03 13:15:00,695.08,695.29,694.84,695.27,1100.0,695.08,695.29,694.84,695.27,1100.0
2017-05-03 13:20:00,695.17,695.36,695.0,695.13,1134.0,695.17,695.36,695.0,695.13,1134.0
2017-05-03 13:25:00,695.13,695.13,694.85,695.0,1400.0,695.13,695.13,694.85,695.0,1400.0
2017-05-03 13:30:00,694.87,695.26,694.77,695.24,3997.0,694.87,695.26,694.77,695.24,3997.0
2017-05-03 13:35:00,694.97,695.15,694.77,695.15,500.0,694.97,695.15,694.77,695.15,500.0
2017-05-03 13:40:00,694.85,694.86,694.59,694.85,540.0,694.85,694.86,694.59,694.85,540.0
2017-05-03 13:45:00,694.85,694.85,694.84,694.85,100.0,694.85,694.85,694.84,694.85,100.0
2017-05-03 13:50:00,694.59,695.39,694.44,695.23,3800.0,694.59,695.39,694.44,695.23,3800.0
2017-05-03 13:55:00,695.26,695.46,695.26,695.46,400.0,695.26,695.46,695.26,695.46,400.0
2017-05-03 14:00:00,695.51,695.75,695.26,695.27,1131.0,695.51,695.75,695.26,695.27,1131.0
2017-05-03 14:05:00,696.02,696.69,696.02,696.14,1104.0,696.02,696.69,696.02,696.14,1104.0
2017-05-03 14:10:00,696.69,697.15,696.53,697.15,1350.0,696.69,697.15,696.53,697.15,1350.0
2017-05-03 14:15:00,697.27,697.27,696.5,696.88,3801.0,697.27,697.27,696.5,696.88,3801.0
2017-05-03 14:20:00,697.06,697.07,696.52,696.52,500.0,697.06,697.07,696.52,696.52,500.0
2017-05-03 14:25:00,696.95,697.17,696.1,696.31,5700.0,696.95,697.17,696.1,696.31,5700.0
2017-05-03 14:30:00,696.13,696.33,696.1,696.32,800.0,696.13,696.33,696.1,696.32,800.0
2017-05-03 14:35:00,696.32,696.32,695.96,695.96,1000.0,696.32,696.32,695.96,695.96,1000.0
2017-05-03 14:40:00,696.27,697.13,695.99,697.13,6235.0,696.27,697.13,695.99,697.13,6235.0
2017-05-03 14:45:00,696.99,697.71,696.99,697.66,1800.0,696.99,697.71,696.99,697.66,1800.0
2017-05-03 14:50:00,697.39,697.57,697.0,697.0,3682.0,697.39,697.57,697.0,697.0,3682.0
2017-05-03 14:55:00,697.31,697.31,696.87,697.0,1000.0,697.31,697.31,696.87,697.0,1000.0
2017-05-03 15:00:00,697.0,697.69,696.86,697.25,2709.0,697.0,697.69,696.86,697.25,2709.0
2017-05-03 15:05:00,697.62,698.0,697.51,698.0,4002.0,697.62,698.0,697.51,698.0,4002.0
2017-05-03 15:10:00,698.15,698.39,697.46,697.98,3853.0,698.15,698.39,697.46,697.98,3853.0
2017-05-03 15:15:00,697.57,697.57,696.91,697.0,1800.0,697.57,697.57,696.91,697.0,1800.0
2017-05-03 15:20:00,697.05,697.34,696.98,697.13,2025.0,697.05,697.34,696.98,697.13,2025.0
2017-05-03 15:25:00,697.14,697.54,696.68,697.41,3118.0,697.14,697.54,696.68,697.41,3118.0
2017-05-03 15:30:00,697.29,697.29,696.81,697.05,1400.0,697.29,697.29,696.81,697.05,1400.0
2017-05-03 15:35:00,696.8,696.8,696.1,696.1,2593.0,696.8,696.8,696.1,696.1,2593.0
2017-05-03 15:40:00,695.97,696.42,695.86,696.34,2861.0,695.97,696.42,695.86,696.34,2861.0
2017-05-03 15:45:00,696.35,696.9,696.34,696.57,3764.0,696.35,696.9,696.34,696.57,3764.0
2017-05-03 15:50:00,696.28,697.26,696.25,697.26,5792.0,696.28,697.26,696.25,697.26,5792.0
2017-05-03 15:55:00,697.18,697.56,696.63,696.95,12383.0,697.18,697.56,696.63,696.95,12383.0
2017-05-04 09:30:00,696.4,697.99,696.4,697.95,4468.0,696.4,697.99,696.4,697.95,4468.0
2017-05-04 09:35:00,698.89,699.54,698.77,699.04,1000.0,698.89,699.54,698.77,699.04,1000.0
2017-05-04 09:40:00,700.53,702.1,699.91,700.73,3000.0,700.53,702.1,699.91,700.73,3000.0
2017-05-04 09:45:00,700.7,701.48,700.49,700.87,1550.0,700.7,701.48,700.49,700.87,1550.0
2017-05-04 09:50:00,701.26,702.42,700.35,700.44,1990.0,701.26,702.42,700.35,700.44,1990.0
2017-05-04 09:55:00,700.39,700.4,698.56,698.87,2400.0,700.39,700.4,698.56,698.87,2400.0
2017-05-04 10:00:00,698.7,699.91,698.54,699.91,1500.0,698.7,699.91,698.54,699.91,1500.0
2017-05-04 10:05:00,700.46,700.46,699.91,700.16,1425.0,700.46,700.46,699.91,700.16,1425.0
2017-05-04 10:10:00,699.85,702.07,699.8,701.34,5611.0,699.85,702.07,699.8,701.34,5611.0
2017-05-04 10:15:00,701.35,702.63,701.34,702.63,3200.0,701.35,702.63,701.34,702.63,3200.0
2017-05-04 10:20:00,702.86,703.95,701.85,701.85,4432.0,702.86,703.95,701.85,701.85,4432.0
2017-05-04 10:25:00,702.0,702.38,700.88,700.9,4018.0,702.0,702.38,700.88,700.9,4018.0
2017-05-04 10:30:00,701.29,702.5,700.59,702.5,1400.0,701.29,702.5,700.59,702.5,1400.0
2017-05-04 10:35:00,701.55,704.83,701.44,703.84,3735.0,701.55,704.83,701.44,703.84,3735.0
2017-05-04 10:40:00,704.11,706.57,703.9,705.84,4553.0,704.11,706.57,703.9,705.84,4553.0
2017-05-04 10:45:00,705.1,705.84,704.83,705.07,1548.0,705.1,705.84,704.83,705.07,1548.0
2017-05-04 10:50:00,704.57,705.01,703.06,703.06,2401.0,704.57,705.01,703.06,703.06,2401.0
2017-05-04 10:55:00,703.17,704.02,702.86,704.02,1300.0,703.17,704.02,702.86,704.02,1300.0
2017-05-04 11:00:00,702.97,703.93,702.97,703.81,400.0,702.97,703.93,702.97,703.81,400.0
2017-05-04 11:05:00,703.15,704.51,703.15,704.4,1100.0,703.15,704.51,703.15,704.4,1100.0
2017-05-04 11:10:00,703.82,704.03,703.51,703.88,1000.0,703.82,704.03,703.51,703.88,1000.0
2017-05-04 11:15:00,703.52,703.72,703.03,703.05,4015.0,703.52,703.72,703.03,703.05,4015.0
2017-05-04 11:20:00,702.85,703.04,702.5,702.52,2550.0,702.85,703.04,702.5,702.52,2550.0
2017-05-04 11:25:00,702.74,702.74,702.39,702.39,400.0,702.74,702.74,702.39,702.39,400.0
2017-05-04 11:30:00,702.82,703.0,702.5,702.5,1000.0,702.82,703.0,702.5,702.5,1000.0
2017-05-04 11:35:00,702.64,702.85,700.71,700.71,2400.0,702.64,702.85,700.71,700.71,2400.0
2017-05-04 11:40:00,700.8,701.85,700.69,701.85,2200.0,700.8,701.85,700.69,701.85,2200.0
2017-05-04 11:45:00,702.0,702.0,702.0,702.0,300.0,702.0,702.0,702.0,702.0,300.0
2017-05-04 11:50:00,702.0,702.17,701.95,702.0,739.0,702.0,702.17,701.95,702.0,739.0
2017-05-04 11:55:00,702.09,702.21,702.0,702.17,1410.0,702.09,702.21,702.0,702.17,1410.0
2017-05-04 12:00:00,701.77,702.32,701.36,701.49,5724.0,701.77,702.32,701.36,701.49,5724.0
2017-05-04 12:05:00,701.09,701.09,701.09,701.09,100.0,701.09,701.09,701.09,701.09,100.0
2017-05-04 12:10:00,700.6,700.6,699.66,699.66,2763.0,700.6,700.6,699.66,699.66,2763.0
2017-05-04 12:15:00,699.23,699.51,698.43,698.73,1418.0,699.23,699.51,698.43,698.73,1418.0
2017-05-04 12:20:00,698.87,698.87,698.69,698.69,900.0,698.87,698.87,698.69,698.69,900.0
2017-05-04 12:25:00,698.23,699.08,698.23,698.33,1000.0,698.23,699.08,698.23,698.33,1000.0
2017-05-04 12:30:00,698.86,699.5,698.6,699.5,1249.0,698.86,699.5,698.6,699.5,1249.0
2017-05-04 12:35:00,700.05,700.21,700.0,700.16,1528.0,700.05,700.21,700.0,700.16,1528.0
2017-05-04 12:40:00,700.8,700.87,700.03,700.03,1735.0,700.8,700.87,700.03,700.03,1735.0
2017-05-04 12:45:00,700.03,701.32,700.02,700.85,6396.0,700.03,701.32,700.02,700.85,6396.0
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 12:55:00,701.13,701.13,701.13,701.13,0.0,701.13,701.13,701.13,701.13,0.0
2017-05-04 13:00:00,701.09,701.35,700.82,701.35,1100.0,701.09,701.35,700.82,701.35,1100.0
2017-05-04 13:05:00,701.11,701.5,701.1,701.5,1200.0,701.11,701.5,701.1,701.5,1200.0
2017-05-04 13:10:00,701.03,701.16,700.6,700.62,1100.0,701.03,701.16,700.6,700.62,1100.0
2017-05-04 13:15:00,701.35,701.52,700.96,701.0,3400.0,701.35,701.52,700.96,701.0,3400.0
2017-05-04 13:20:00,700.83,700.83,700.83,700.83,100.0,700.83,700.83,700.83,700.83,100.0
2017-05-04 13:25:00,701.1,701.98,701.09,701.98,2200.0,701.1,701.98,701.09,701.98,2200.0
2017-05-04 13:30:00,701.98,702.2,701.97,702.14,1319.0,701.98,702.2,701.97,702.14,1319.0
2017-05-04 13:35:00,702.09,702.09,701.45,701.45,1026.0,702.09,702.09,701.45,701.45,1026.0
2017-05-04 13:40:00,701.46,701.75,701.46,701.75,200.0,701.46,701.75,701.46,701.75,200.0
2017-05-04 13:45:00,701.92,702.13,701.67,702.13,1000.0,701.92,702.13,701.67,702.13,1000.0
2017-05-04 13:50:00,702.05,702.06,701.63,701.63,1058.0,702.05,702.06,701.63,701.63,1058.0
2017-05-04 13:55:00,702.32,702.32,701.7,701.7,400.0,702.32,702.32,701.7,701.7,400.0
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 14:05:00,701.96,701.96,701.96,701.96,0.0,701.96,701.96,701.96,701.96,0.0
2017-05-04 14:10:00,702.08,702.32,701.88,702.32,700.0,702.08,702.32,701.88,702.32,700.0
2017-05-04 14:15:00,701.91,701.97,701.58,701.58,1300.0,701.91,701.97,701.58,701.58,1300.0
2017-05-04 14:20:00,701.61,701.64,701.38,701.39,1040.0,701.61,701.64,701.38,701.39,1040.0
2017-05-04 14:25:00,701.75,701.75,701.39,701.43,400.0,701.75,701.75,701.39,701.43,400.0
2017-05-04 14:30:00,701.65,701.96,701.4,701.96,312.0,701.65,701.96,701.4,701.96,312.0
2017-05-04 14:35:00,701.42,701.89,701.24,701.79,4242.0,701.42,701.89,701.24,701.79,4242.0
2017-05-04 14:40:00,701.58,702.02,701.56,702.02,800.0,701.58,702.02,701.56,702.02,800.0
2017-05-04 14:45:00,702.03,702.38,701.89,702.18,1000.0,702.03,702.38,701.89,702.18,1000.0
2017-05-04 14:50:00,702.4,703.59,701.95,702.93,8644.0,702.4,703.59,701.95,702.93,8644.0
2017-05-04 14:55:00,702.64,703.08,702.29,702.8,4100.0,702.64,703.08,702.29,702.8,4100.0
2017-05-04 15:00:00,702.37,702.45,702.04,702.45,2000.0,702.37,702.45,702.04,702.45,2000.0
2017-05-04 15:05:00,702.0,702.13,701.9,702.13,400.0,702.0,702.13,701.9,702.13,400.0
2017-05-04 15:10:00,701.92,701.98,701.81,701.82,709.0,701.92,701.98,701.81,701.82,709.0
2017-05-04 15:15:00,701.85,701.85,701.72,701.72,300.0,701.85,701.85,701.72,701.72,300.0
2017-05-04 15:20:00,701.95,701.95,701.6,701.65,1100.0,701.95,701.95,701.6,701.65,1100.0
2017-05-04 15:25:00,701.28,701.62,701.28,701.41,400.0,701.28,701.62,701.28,701.41,400.0
2017-05-04 15:30:00,701.47,701.7,701.03,701.7,3481.0,701.47,701.7,701.03,701.7,3481.0
2017-05-04 15:35:00,701.51,702.92,701.34,702.92,11296.0,701.51,702.92,701.34,702.92,11296.0
2017-05-04 15:40:00,702.59,703.19,702.54,703.19,4728.0,702.59,703.19,702.54,703.19,4728.0
2017-05-04 15:45:00,703.19,703.63,702.86,703.63,10430.0,703.19,703.63,702.86,703.63,10430.0
2017-05-04 15:50:00,703.87,705.18,703.87,705.18,7125.0,703.87,705.18,703.87,705.18,7125.0
2017-05-04 15:55:00,705.0,705.57,704.16,704.5,17306.0,705.0,705.57,704.16,704.5,17306.0
2017-05-05 09:30:00,705.42,705.42,705.42,705.42,1356.0,705.42,705.42,705.42,705.42,1356.0
2017-05-05 09:35:00,705.41,706.44,705.41,705.62,300.0,705.41,706.44,705.41,705.62,300.0
2017-05-05 09:40:00,704.93,705.36,703.53,703.91,1700.0,704.93,705.36,703.53,703.91,1700.0
2017-05-05 09:45:00,703.44,703.9,701.24,701.88,2000.0,703.44,703.9,701.24,701.88,2000.0
2017-05-05 09:50:00,702.58,703.93,702.28,702.99,2700.0,702.58,703.93,702.28,702.99,2700.0
2017-05-05 09:55:00,702.14,703.85,702.14,703.6,300.0,702.14,703.85,702.14,703.6,300.0
2017-05-05 10:00:00,703.41,703.41,701.86,701.86,1900.0,703.41,703.41,701.86,701.86,1900.0
2017-05-05 10:05:00,702.54,703.74,702.14,702.44,1500.0,702.54,703.74,702.14,702.44,1500.0
2017-05-05 10:10:00,703.07,703.3,702.47,702.68,1200.0,703.07,703.3,702.47,702.68,1200.0
2017-05-05 10:15:00,703.16,703.68,702.89,702.94,2400.0,703.16,703.68,702.89,702.94,2400.0
2017-05-05 10:20:00,703.72,703.72,702.3,702.37,3100.0,703.72,703.72,702.3,702.37,3100.0
2017-05-05 10:25:00,702.31,702.61,701.51,701.67,1300.0,702.31,702.61,701.51,701.67,1300.0
2017-05-05 10:30:00,702.0,702.82,701.1,701.14,4200.0,702.0,702.82,701.1,701.14,4200.0
2017-05-05 10:35:00,701.0,702.76,700.61,701.19,2213.0,701.0,702.76,700.61,701.19,2213.0
2017-05-05 10:40:00,701.22,702.09,701.22,702.09,600.0,701.22,702.09,701.22,702.09,600.0
2017-05-05 10:45:00,701.42,702.87,701.42,701.45,406.0,701.42,702.87,701.42,701.45,406.0
2017-05-05 10:50:00,702.52,703.2,701.51,702.6,2338.0,702.52,703.2,701.51,702.6,2338.0
2017-05-05 10:55:00,701.99,703.91,701.99,702.6,2313.0,701.99,703.91,701.99,702.6,2313.0
2017-05-05 11:00:00,702.46,703.99,702.46,703.99,2600.0,702.46,703.99,702.46,703.99,2600.0
2017-05-05 11:05:00,704.08,704.2,703.22,703.62,1340.0,704.08,704.2,703.22,703.62,1340.0
2017-05-05 11:10:00,703.63,704.21,703.31,704.19,1500.0,703.63,704.21,703.31,704.19,1500.0
2017-05-05 11:15:00,703.85,704.68,703.85,704.63,1300.0,703.85,704.68,703.85,704.63,1300.0
2017-05-05 11:20:00,704.7,704.99,704.08,704.93,2749.0,704.7,704.99,704.08,704.93,2749.0
2017-05-05 11:25:00,704.08,704.88,704.08,704.45,1300.0,704.08,704.88,704.08,704.45,1300.0
2017-05-05 11:30:00,704.1,704.29,703.0,703.0,831.0,704.1,704.29,703.0,703.0,831.0
2017-05-05 11:35:00,703.51,704.21,703.38,703.43,570.0,703.51,704.21,703.38,703.43,570.0
2017-05-05 11:40:00,703.11,703.73,702.74,702.99,1282.0,703.11,703.73,702.74,702.99,1282.0
2017-05-05 11:45:00,703.03,704.38,703.02,703.11,3800.0,703.03,704.38,703.02,703.11,3800.0
2017-05-05 11:50:00,703.66,704.41,703.18,704.41,2500.0,703.66,704.41,703.18,704.41,2500.0
2017-05-05 11:55:00,703.87,704.47,703.24,704.34,800.0,703.87,704.47,703.24,704.34,800.0
2017-05-05 12:00:00,703.91,704.3,703.87,704.3,900.0,703.91,704.3,703.87,704.3,900.0
2017-05-05 12:05:00,704.26,704.32,703.61,703.75,1600.0,704.26,704.32,703.61,703.75,1600.0
2017-05-05 12:10:00,703.89,704.15,703.3,703.88,2600.0,703.89,704.15,703.3,703.88,2600.0
2017-05-05 12:15:00,703.98,704.36,703.72,704.25,1500.0,703.98,704.36,703.72,704.25,1500.0
2017-05-05 12:20:00,704.25,704.74,703.83,704.74,1600.0,704.25,704.74,703.83,704.74,1600.0
2017-05-05 12:25:00,704.45,705.03,704.18,704.18,1549.0,704.45,705.03,704.18,704.18,1549.0
2017-05-05 12:30:00,704.2,704.54,703.92,704.54,2500.0,704.2,704.54,703.92,704.54,2500.0
2017-05-05 12:35:00,704.07,704.98,704.07,704.53,600.0,704.07,704.98,704.07,704.53,600.0
2017-05-05 12:40:00,704.39,704.91,704.07,704.55,2165.0,704.39,704.91,704.07,704.55,2165.0
2017-05-05 12:45:00,704.82,705.17,704.76,705.17,500.0,704.82,705.17,704.76,705.17,500.0
2017-05-05 12:50:00,705.12,705.32,704.34,704.82,2175.0,705.12,705.32,704.34,704.82,2175.0
2017-05-05 12:55:00,704.4,704.89,704.05,704.05,600.0,704.4,704.89,704.05,704.05,600.0
2017-05-05 13:00:00,704.05,704.05,704.05,704.05,0.0,704.05,704.05,704.05,704.05,0.0
2017-05-05 13:05:00,704.43,704.99,704.43,704.44,1100.0,704.43,704.99,704.43,704.44,1100.0
2017-05-05 13:10:00,704.75,704.93,704.22,704.22,1363.0,704.75,704.93,704.22,704.22,1363.0
2017-05-05 13:15:00,704.45,704.73,704.45,704.73,1243.0,704.45,704.73,704.45,704.73,1243.0
2017-05-05 13:20:00,704.68,704.78,704.52,704.66,1400.0,704.68,704.78,704.52,704.66,1400.0
2017-05-05 13:25:00,704.76,705.4,704.76,705.4,4346.0,704.76,705.4,704.76,705.4,4346.0
2017-05-05 13:30:00,705.1,705.1,704.91,704.91,200.0,705.1,705.1,704.91,704.91,200.0
2017-05-05 13:35:00,705.1,705.37,704.66,705.32,1817.0,705.1,705.37,704.66,705.32,1817.0
2017-05-05 13:40:00,705.14,705.14,704.63,704.77,1918.0,705.14,705.14,704.63,704.77,1918.0
2017-05-05 13:45:00,704.48,704.69,704.43,704.69,1242.0,704.48,704.69,704.43,704.69,1242.0
2017-05-05 13:50:00,704.37,705.08,704.3,704.93,3500.0,704.37,705.08,704.3,704.93,3500.0
2017-05-05 13:55:00,705.16,705.56,704.96,705.56,1303.0,705.16,705.56,704.96,705.56,1303.0
2017-05-05 14:00:00,705.18,705.63,705.08,705.63,1900.0,705.18,705.63,705.08,705.63,1900.0
2017-05-05 14:05:00,705.64,705.77,705.41,705.41,500.0,705.64,705.77,705.41,705.41,500.0
2017-05-05 14:10:00,705.38,705.9,704.85,705.76,3310.0,705.38,705.9,704.85,705.76,3310.0
2017-05-05 14:15:00,705.76,706.18,705.61,706.18,1618.0,705.76,706.18,705.61,706.18,1618.0
2017-05-05 14:20:00,706.07,706.07,705.49,705.49,1300.0,706.07,706.07,705.49,705.49,1300.0
2017-05-05 14:25:00,705.9,707.18,705.87,706.89,4480.0,705.9,707.18,705.87,706.89,4480.0
2017-05-05 14:30:00,706.94,706.96,706.64,706.92,1100.0,706.94,706.96,706.64,706.92,1100.0
2017-05-05 14:35:00,706.66,706.91,706.39,706.59,2917.0,706.66,706.91,706.39,706.59,2917.0
2017-05-05 14:40:00,706.57,706.77,706.34,706.7,700.0,706.57,706.77,706.34,706.7,700.0
2017-05-05 14:45:00,706.77,707.25,706.36,707.25,3372.0,706.77,707.25,706.36,707.25,3372.0
2017-05-05 14:50:00,707.5,707.5,706.68,706.69,1663.0,707.5,707.5,706.68,706.69,1663.0
2017-05-05 14:55:00,706.87,706.87,705.98,705.99,2300.0,706.87,706.87,705.98,705.99,2300.0
2017-05-05 15:00:00,705.99,706.15,705.68,705.72,1006.0,705.99,706.15,705.68,705.72,1006.0
2017-05-05 15:05:00,705.75,706.11,705.67,705.7,1799.0,705.75,706.11,705.67,705.7,1799.0
2017-05-05 15:10:00,705.69,706.22,705.6,705.61,1900.0,705.69,706.22,705.6,705.61,1900.0
2017-05-05 15:15:00,705.89,705.89,705.55,705.55,1300.0,705.89,705.89,705.55,705.55,1300.0
2017-05-05 15:20:00,705.51,705.51,704.99,705.01,2100.0,705.51,705.51,704.99,705.01,2100.0
2017-05-05 15:25:00,705.47,705.63,705.18,705.25,3100.0,705.47,705.63,705.18,705.25,3100.0
2017-05-05 15:30:00,705.26,705.27,704.78,704.91,2779.0,705.26,705.27,704.78,704.91,2779.0
2017-05-05 15:35:00,704.74,704.76,704.32,704.32,1400.0,704.74,704.76,704.32,704.32,1400.0
2017-05-05 15:40:00,704.34,704.53,703.84,704.04,5147.0,704.34,704.53,703.84,704.04,5147.0
2017-05-05 15:45:00,704.02,705.12,703.75,704.82,4400.0,704.02,705.12,703.75,704.82,4400.0
2017-05-05 15:50:00,704.52,704.88,704.49,704.55,6800.0,704.52,704.88,704.49,704.55,6800.0
2017-05-05 15:55:00,704.82,705.49,704.6,704.96,14601.0,704.82,705.49,704.6,704.96,14601.0
2017-05-08 09:30:00,703.27,705.0,703.27,704.74,3749.0,703.27,705.0,703.27,704.74,3749.0
2017-05-08 09:35:00,705.0,707.77,705.0,707.77,1925.0,705.0,707.77,705.0,707.77,1925.0
2017-05-08 09:40:00,707.78,709.69,707.1,707.78,2837.0,707.78,709.69,707.1,707.78,2837.0
2017-05-08 09:45:00,706.62,706.63,706.62,706.62,112.0,706.62,706.63,706.62,706.62,112.0
2017-05-08 09:50:00,706.86,708.96,706.79,708.92,2360.0,706.86,708.96,706.79,708.92,2360.0
2017-05-08 09:55:00,708.41,708.65,708.31,708.64,1505.0,708.41,708.65,708.31,708.64,1505.0
2017-05-08 10:00:00,708.91,709.07,708.9,709.07,1200.0,708.91,709.07,708.9,709.07,1200.0
2017-05-08 10:05:00,709.36,709.64,709.36,709.64,600.0,709.36,709.64,709.36,709.64,600.0
2017-05-08 10:10:00,710.07,710.27,710.07,710.17,500.0,710.07,710.27,710.07,710.17,500.0
2017-05-08 10:15:00,710.1,710.12,709.71,710.09,800.0,710.1,710.12,709.71,710.09,800.0
2017-05-08 10:20:00,710.06,710.39,710.06,710.39,430.0,710.06,710.39,710.06,710.39,430.0
2017-05-08 10:25:00,710.31,710.33,710.31,710.33,641.0,710.31,710.33,710.31,710.33,641.0
2017-05-08 10:30:00,710.35,710.38,709.72,709.8,2500.0,710.35,710.38,709.72,709.8,2500.0
2017-05-08 10:35:00,709.8,709.95,708.6,708.6,4277.0,709.8,709.95,708.6,708.6,4277.0
2017-05-08 10:40:00,708.57,708.69,708.57,708.65,700.0,708.57,708.69,708.57,708.65,700.0
2017-05-08 10:45:00,708.8,709.0,707.98,708.82,2300.0,708.8,709.0,707.98,708.82,2300.0
2017-05-08 10:50:00,708.8,709.22,708.6,708.6,1294.0,708.8,709.22,708.6,708.6,1294.0
2017-05-08 10:55:00,709.15,709.22,709.15,709.22,400.0,709.15,709.22,709.15,709.22,400.0
2017-05-08 11:00:00,709.27,709.28,708.34,709.13,2216.0,709.27,709.28,708.34,709.13,2216.0
2017-05-08 11:05:00,709.02,709.11,708.33,708.52,900.0,709.02,709.11,708.33,708.52,900.0
2017-05-08 11:10:00,708.14,708.15,708.14,708.14,300.0,708.14,708.15,708.14,708.14,300.0
2017-05-08 11:15:00,707.41,707.64,705.73,706.3,3127.0,707.41,707.64,705.73,706.3,3127.0
2017-05-08 11:20:00,706.29,706.76,706.29,706.75,1200.0,706.29,706.76,706.29,706.75,1200.0
2017-05-08 11:25:00,706.74,707.18,706.53,706.53,700.0,706.74,707.18,706.53,706.53,700.0
2017-05-08 11:30:00,707.18,707.65,707.18,707.38,600.0,707.18,707.65,707.18,707.38,600.0
2017-05-08 11:35:00,708.09,708.09,708.09,708.09,100.0,708.09,708.09,708.09,708.09,100.0
2017-05-08 11:40:00,708.14,708.17,708.13,708.13,500.0,708.14,708.17,708.13,708.13,500.0
2017-05-08 11:45:00,708.16,708.16,708.16,708.16,100.0,708.16,708.16,708.16,708.16,100.0
2017-05-08 11:50:00,708.47,709.29,708.47,709.29,1100.0,708.47,709.29,708.47,709.29,1100.0
2017-05-08 11:55:00,709.29,709.53,708.75,709.5,1800.0,709.29,709.53,708.75,709.5,1800.0
2017-05-08 12:00:00,709.42,709.74,709.42,709.74,1600.0,709.42,709.74,709.42,709.74,1600.0
2017-05-08 12:05:00,709.28,709.28,709.04,709.04,800.0,709.28,709.28,709.04,709.04,800.0
2017-05-08 12:10:00,708.79,708.8,708.26,708.26,800.0,708.79,708.8,708.26,708.26,800.0
2017-05-08 12:15:00,708.47,708.47,708.28,708.28,200.0,708.47,708.47,708.28,708.28,200.0
2017-05-08 12:20:00,708.21,708.21,708.21,708.21,100.0,708.21,708.21,708.21,708.21,100.0
2017-05-08 12:25:00,708.53,709.53,708.53,709.25,2800.0,708.53,709.53,708.53,709.25,2800.0
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 12:35:00,710.09,710.09,710.09,710.09,0.0,710.09,710.09,710.09,710.09,0.0
2017-05-08 12:40:00,710.26,710.4,710.26,710.39,400.0,710.26,710.4,710.26,710.39,400.0
2017-05-08 12:45:00,710.17,710.17,710.17,710.17,100.0,710.17,710.17,710.17,710.17,100.0
2017-05-08 12:50:00,710.15,710.4,710.15,710.39,300.0,710.15,710.4,710.15,710.39,300.0
2017-05-08 12:55:00,710.41,710.66,710.4,710.66,1060.0,710.41,710.66,710.4,710.66,1060.0
2017-05-08 13:00:00,710.85,711.0,710.51,710.51,2582.0,710.85,711.0,710.51,710.51,2582.0
2017-05-08 13:05:00,710.26,710.29,710.13,710.13,1100.0,710.26,710.29,710.13,710.13,1100.0
2017-05-08 13:10:00,710.08,710.15,709.46,709.46,1080.0,710.08,710.15,709.46,709.46,1080.0
2017-05-08 13:15:00,709.33,709.33,709.04,709.04,700.0,709.33,709.33,709.04,709.04,700.0
2017-05-08 13:20:00,708.94,708.94,708.94,708.94,100.0,708.94,708.94,708.94,708.94,100.0
2017-05-08 13:25:00,709.24,709.51,709.12,709.12,1000.0,709.24,709.51,709.12,709.12,1000.0
2017-05-08 13:30:00,709.85,710.31,709.49,710.31,1001.0,709.85,710.31,709.49,710.31,1001.0
2017-05-08 13:35:00,710.05,710.05,709.68,709.68,1100.0,710.05,710.05,709.68,709.68,1100.0
2017-05-08 13:40:00,709.6,709.6,709.26,709.26,400.0,709.6,709.6,709.26,709.26,400.0
2017-05-08 13:45:00,709.19,709.19,709.17,709.17,300.0,709.19,709.19,709.17,709.17,300.0
2017-05-08 13:50:00,709.22,709.51,709.16,709.16,500.0,709.22,709.51,709.16,709.16,500.0
2017-05-08 13:55:00,709.53,709.72,709.52,709.72,643.0,709.53,709.72,709.52,709.72,643.0
2017-05-08 14:00:00,709.85,709.92,709.42,709.92,600.0,709.85,709.92,709.42,709.92,600.0
2017-05-08 14:05:00,710.2,710.2,710.1,710.2,1000.0,710.2,710.2,710.1,710.2,1000.0
2017-05-08 14:10:00,710.21,710.25,709.87,710.24,800.0,710.21,710.25,709.87,710.24,800.0
2017-05-08 14:15:00,710.08,710.08,709.36,710.05,2517.0,710.08,710.08,709.36,710.05,2517.0
2017-05-08 14:20:00,709.77,710.34,709.77,710.34,830.0,709.77,710.34,709.77,710.34,830.0
2017-05-08 14:25:00,710.36,710.36,709.75,709.75,600.0,710.36,710.36,709.75,709.75,600.0
2017-05-08 14:30:00,710.21,710.31,710.21,710.31,300.0,710.21,710.31,710.21,710.31,300.0
2017-05-08 14:35:00,710.51,710.58,710.51,710.58,300.0,710.51,710.58,710.51,710.58,300.0
2017-05-08 14:40:00,709.95,710.58,709.75,709.75,2235.0,709.95,710.58,709.75,709.75,2235.0
2017-05-08 14:45:00,709.96,710.13,709.73,710.13,700.0,709.96,710.13,709.73,710.13,700.0
2017-05-08 14:50:00,709.87,709.87,709.87,709.87,100.0,709.87,709.87,709.87,709.87,100.0
2017-05-08 14:55:00,709.99,710.21,709.86,709.86,600.0,709.99,710.21,709.86,709.86,600.0
2017-05-08 15:00:00,709.92,709.97,709.91,709.97,200.0,709.92,709.97,709.91,709.97,200.0
2017-05-08 15:05:00,710.13,710.53,710.13,710.34,1990.0,710.13,710.53,710.13,710.34,1990.0
2017-05-08 15:10:00,710.58,710.86,710.55,710.86,1000.0,710.58,710.86,710.55,710.86,1000.0
2017-05-08 15:15:00,710.53,710.86,710.15,710.27,2503.0,710.53,710.86,710.15,710.27,2503.0
2017-05-08 15:20:00,710.06,710.25,709.96,709.97,2800.0,710.06,710.25,709.96,709.97,2800.0
2017-05-08 15:25:00,709.97,709.97,709.45,709.48,1600.0,709.97,709.97,709.45,709.48,1600.0
2017-05-08 15:30:00,709.17,709.76,708.8,709.46,2651.0,709.17,709.76,708.8,709.46,2651.0
2017-05-08 15:35:00,709.63,710.05,709.63,709.76,4900.0,709.63,710.05,709.63,709.76,4900.0
2017-05-08 15:40:00,709.79,710.01,709.58,709.9,700.0,709.79,710.01,709.58,709.9,700.0
2017-05-08 15:45:00,709.65,710.08,709.25,710.08,5440.0,709.65,710.08,709.25,710.08,5440.0
2017-05-08 15:50:00,710.1,710.49,709.75,709.75,7320.0,710.1,710.49,709.75,709.75,7320.0
2017-05-08 15:55:00,709.59,710.15,709.57,710.0,9606.0,709.59,710.15,709.57,710.0,9606.0
2017-05-09 09:30:00,711.7,711.7,708.49,710.86,3385.0,711.7,711.7,708.49,710.86,3385.0
2017-05-09 09:35:00,708.63,708.63,708.63,708.63,100.0,708.63,708.63,708.63,708.63,100.0
2017-05-09 09:40:00,708.65,709.18,708.65,709.17,1400.0,708.65,709.18,708.65,709.17,1400.0
2017-05-09 09:45:00,709.13,709.13,708.65,708.65,600.0,709.13,709.13,708.65,708.65,600.0
2017-05-09 09:50:00,708.69,709.06,707.59,707.6,1936.0,708.69,709.06,707.59,707.6,1936.0
2017-05-09 09:55:00,707.59,707.59,705.59,707.1,3212.0,707.59,707.59,705.59,707.1,3212.0
2017-05-09 10:00:00,707.67,708.83,707.58,707.58,1927.0,707.67,708.83,707.58,707.58,1927.0
2017-05-09 10:05:00,707.58,707.58,707.11,707.11,400.0,707.58,707.58,707.11,707.11,400.0
2017-05-09 10:10:00,706.45,706.94,706.17,706.17,1200.0,706.45,706.94,706.17,706.17,1200.0
2017-05-09 10:15:00,706.39,706.47,704.78,705.36,2805.0,706.39,706.47,704.78,705.36,2805.0
2017-05-09 10:20:00,705.51,705.96,703.12,704.0,7994.0,705.51,705.96,703.12,704.0,7994.0
2017-05-09 10:25:00,703.94,704.28,702.42,703.57,2500.0,703.94,704.28,702.42,703.57,2500.0
2017-05-09 10:30:00,704.33,705.43,703.88,705.01,4241.0,704.33,705.43,703.88,705.01,4241.0
2017-05-09 10:35:00,705.14,705.14,704.51,704.63,1411.0,705.14,705.14,704.51,704.63,1411.0
2017-05-09 10:40:00,705.0,705.0,703.88,704.54,3000.0,705.0,705.0,703.88,704.54,3000.0
2017-05-09 10:45:00,704.48,705.27,704.48,705.27,2300.0,704.48,705.27,704.48,705.27,2300.0
2017-05-09 10:50:00,705.27,705.66,705.27,705.66,1500.0,705.27,705.66,705.27,705.66,1500.0
2017-05-09 10:55:00,706.01,706.48,705.86,706.01,1600.0,706.01,706.48,705.86,706.01,1600.0
2017-05-09 11:00:00,706.01,706.4,706.01,706.4,300.0,706.01,706.4,706.01,706.4,300.0
2017-05-09 11:05:00,706.5,706.97,706.49,706.76,500.0,706.5,706.97,706.49,706.76,500.0
2017-05-09 11:10:00,706.93,706.93,706.93,706.93,100.0,706.93,706.93,706.93,706.93,100.0
2017-05-09 11:15:00,707.62,707.62,706.97,707.3,900.0,707.62,707.62,706.97,707.3,900.0
2017-05-09 11:20:00,707.53,707.85,707.53,707.54,500.0,707.53,707.85,707.53,707.54,500.0
2017-05-09 11:25:00,708.31,709.2,708.31,708.99,700.0,708.31,709.2,708.31,708.99,700.0
2017-05-09 11:30:00,708.88,709.18,706.69,707.13,5416.0,708.88,709.18,706.69,707.13,5416.0
2017-05-09 11:35:00,706.91,707.44,705.83,707.44,2179.0,706.91,707.44,705.83,707.44,2179.0
2017-05-09 11:40:00,707.18,707.75,706.76,706.76,1730.0,707.18,707.75,706.76,706.76,1730.0
2017-05-09 11:45:00,706.85,707.55,706.67,706.99,2463.0,706.85,707.55,706.67,706.99,2463.0
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 11:55:00,706.74,706.74,706.74,706.74,0.0,706.74,706.74,706.74,706.74,0.0
2017-05-09 12:00:00,706.88,707.63,706.8,707.27,2697.0,706.88,707.63,706.8,707.27,2697.0
2017-05-09 12:05:00,707.32,707.32,707.01,707.01,400.0,707.32,707.32,707.01,707.01,400.0
2017-05-09 12:10:00,707.33,707.47,707.17,707.47,1500.0,707.33,707.47,707.17,707.47,1500.0
2017-05-09 12:15:00,707.52,707.75,707.52,707.74,400.0,707.52,707.75,707.52,707.74,400.0
2017-05-09 12:20:00,707.37,707.37,707.15,707.34,600.0,707.37,707.37,707.15,707.34,600.0
2017-05-09 12:25:00,707.56,708.19,707.53,708.0,2249.0,707.56,708.19,707.53,708.0,2249.0
2017-05-09 12:30:00,708.19,708.19,707.8,707.88,1443.0,708.19,708.19,707.8,707.88,1443.0
2017-05-09 12:35:00,708.16,708.61,708.11,708.11,400.0,708.16,708.61,708.11,708.11,400.0
2017-05-09 12:40:00,708.13,708.9,708.13,708.73,4800.0,708.13,708.9,708.13,708.73,4800.0
2017-05-09 12:45:00,708.88,709.01,708.71,709.01,1400.0,708.88,709.01,708.71,709.01,1400.0
2017-05-09 12:50:00,708.65,708.73,708.31,708.31,1300.0,708.65,708.73,708.31,708.31,1300.0
2017-05-09 12:55:00,708.36,708.36,707.65,707.65,1800.0,708.36,708.36,707.65,707.65,1800.0
2017-05-09 13:00:00,707.73,707.73,706.67,706.81,6101.0,707.73,707.73,706.67,706.81,6101.0
2017-05-09 13:05:00,706.63,707.16,706.63,707.16,4800.0,706.63,707.16,706.63,707.16,4800.0
2017-05-09 13:10:00,707.05,707.16,706.18,706.18,3976.0,707.05,707.16,706.18,706.18,3976.0
2017-05-09 13:15:00,706.26,706.26,706.26,706.26,100.0,706.26,706.26,706.26,706.26,100.0
2017-05-09 13:20:00,706.49,706.62,706.2,706.25,1100.0,706.49,706.62,706.2,706.25,1100.0
2017-05-09 13:25:00,706.29,706.29,705.67,705.97,1900.0,706.29,706.29,705.67,705.97,1900.0
2017-05-09 13:30:00,705.97,706.38,705.97,706.19,500.0,705.97,706.38,705.97,706.19,500.0
2017-05-09 13:35:00,706.19,706.19,705.91,705.91,1160.0,706.19,706.19,705.91,705.91,1160.0
2017-05-09 13:40:00,705.48,706.15,705.48,706.01,3380.0,705.48,706.15,705.48,706.01,3380.0
2017-05-09 13:45:00,705.99,706.16,705.71,705.71,1200.0,705.99,706.16,705.71,705.71,1200.0
2017-05-09 13:50:00,705.44,705.48,705.11,705.4,600.0,705.44,705.48,705.11,705.4,600.0
2017-05-09 13:55:00,705.24,705.24,704.68,704.87,1378.0,705.24,705.24,704.68,704.87,1378.0
2017-05-09 14:00:00,705.04,705.47,705.04,705.16,1030.0,705.04,705.47,705.04,705.16,1030.0
2017-05-09 14:05:00,704.9,705.01,704.9,705.01,200.0,704.9,705.01,704.9,705.01,200.0
2017-05-09 14:10:00,705.27,705.4,705.09,705.15,1200.0,705.27,705.4,705.09,705.15,1200.0
2017-05-09 14:15:00,705.1,705.1,704.52,704.75,3200.0,705.1,705.1,704.52,704.75,3200.0
2017-05-09 14:20:00,704.84,705.44,704.84,705.2,2800.0,704.84,705.44,704.84,705.2,2800.0
2017-05-09 14:25:00,705.7,705.9,705.58,705.78,1100.0,705.7,705.9,705.58,705.78,1100.0
2017-05-09 14:30:00,705.78,705.78,705.33,705.65,700.0,705.78,705.78,705.33,705.65,700.0
2017-05-09 14:35:00,705.58,705.83,705.41,705.48,1687.0,705.58,705.83,705.41,705.48,1687.0
2017-05-09 14:40:00,705.69,705.96,705.57,705.93,700.0,705.69,705.96,705.57,705.93,700.0
2017-05-09 14:45:00,705.78,706.3,705.78,706.26,1800.0,705.78,706.3,705.78,706.26,1800.0
2017-05-09 14:50:00,706.64,706.75,706.36,706.7,400.0,706.64,706.75,706.36,706.7,400.0
2017-05-09 14:55:00,706.41,706.57,706.2,706.2,2956.0,706.41,706.57,706.2,706.2,2956.0
2017-05-09 15:00:00,706.09,706.59,706.05,706.58,1500.0,706.09,706.59,706.05,706.58,1500.0
2017-05-09 15:05:00,706.89,707.0,706.88,706.93,1605.0,706.89,707.0,706.88,706.93,1605.0
2017-05-09 15:10:00,707.04,707.04,706.67,706.67,1098.0,707.04,707.04,706.67,706.67,1098.0
2017-05-09 15:15:00,706.63,706.64,706.63,706.64,200.0,706.63,706.64,706.63,706.64,200.0
2017-05-09 15:20:00,706.6,706.6,706.57,706.57,499.0,706.6,706.6,706.57,706.57,499.0
2017-05-09 15:25:00,706.9,707.13,706.76,706.99,1607.0,706.9,707.13,706.76,706.99,1607.0
2017-05-09 15:30:00,706.86,707.22,706.84,707.22,1100.0,706.86,707.22,706.84,707.22,1100.0
2017-05-09 15:35:00,707.5,707.96,707.35,707.4,3217.0,707.5,707.96,707.35,707.4,3217.0
2017-05-09 15:40:00,707.38,707.72,706.63,706.63,1900.0,707.38,707.72,706.63,706.63,1900.0
2017-05-09 15:45:00,706.82,707.23,706.28,706.28,2730.0,706.82,707.23,706.28,706.28,2730.0
2017-05-09 15:50:00,706.28,706.95,706.24,706.25,3607.0,706.28,706.95,706.24,706.25,3607.0
2017-05-09 15:55:00,706.58,707.13,706.31,706.91,6854.0,706.58,707.13,706.31,706.91,6854.0
2017-05-10 09:30:00,703.56,703.56,692.53,700.0,13552.0,703.56,703.56,692.53,700.0,13552.0
2017-05-10 09:35:00,700.78,701.0,698.88,700.0,2778.0,700.78,701.0,698.88,700.0,2778.0
2017-05-10 09:40:00,699.88,701.42,699.41,700.13,3710.0,699.88,701.42,699.41,700.13,3710.0
2017-05-10 09:45:00,700.14,700.67,698.68,700.01,4830.0,700.14,700.67,698.68,700.01,4830.0
2017-05-10 09:50:00,700.67,700.84,700.0,700.84,400.0,700.67,700.84,700.0,700.84,400.0
2017-05-10 09:55:00,700.0,701.54,700.0,700.96,1822.0,700.0,701.54,700.0,700.96,1822.0
2017-05-10 10:00:00,700.8,701.61,699.72,699.72,5485.0,700.8,701.61,699.72,699.72,5485.0
2017-05-10 10:05:00,700.0,701.27,699.94,700.32,7552.0,700.0,701.27,699.94,700.32,7552.0
2017-05-10 10:10:00,700.27,701.25,700.17,700.91,3817.0,700.27,701.25,700.17,700.91,3817.0
2017-05-10 10:15:00,701.32,701.6,700.66,700.89,2791.0,701.32,701.6,700.66,700.89,2791.0
2017-05-10 10:20:00,700.95,700.95,699.72,700.04,3100.0,700.95,700.95,699.72,700.04,3100.0
2017-05-10 10:25:00,699.86,700.02,699.22,699.5,3381.0,699.86,700.02,699.22,699.5,3381.0
2017-05-10 10:30:00,699.44,699.56,698.25,698.5,3008.0,699.44,699.56,698.25,698.5,3008.0
2017-05-10 10:35:00,699.0,699.42,696.71,697.27,8368.0,699.0,699.42,696.71,697.27,8368.0
2017-05-10 10:40:00,697.81,698.64,696.29,698.53,6017.0,697.81,698.64,696.29,698.53,6017.0
2017-05-10 10:45:00,698.63,699.38,698.63,698.97,6664.0,698.63,699.38,698.63,698.97,6664.0
2017-05-10 10:50:00,699.19,699.29,697.56,697.59,6411.0,699.19,699.29,697.56,697.59,6411.0
2017-05-10 10:55:00,698.55,698.78,696.02,696.14,5368.0,698.55,698.78,696.02,696.14,5368.0
2017-05-10 11:00:00,697.16,697.87,696.15,697.71,3162.0,697.16,697.87,696.15,697.71,3162.0
2017-05-10 11:05:00,697.88,698.6,697.73,698.15,8157.0,697.88,698.6,697.73,698.15,8157.0
2017-05-10 11:10:00,698.21,698.83,696.47,696.47,5585.0,698.21,698.83,696.47,696.47,5585.0
2017-05-10 11:15:00,697.63,697.97,696.0,696.0,2197.0,697.63,697.97,696.0,696.0,2197.0
2017-05-10 11:20:00,696.24,697.09,695.67,695.7,3753.0,696.24,697.09,695.67,695.7,3753.0
2017-05-10 11:25:00,696.17,696.5,695.11,696.0,3463.0,696.17,696.5,695.11,696.0,3463.0
2017-05-10 11:30:00,696.34,697.27,696.0,697.25,4130.0,696.34,697.27,696.0,697.25,4130.0
2017-05-10 11:35:00,697.69,697.92,696.93,697.18,2400.0,697.69,697.92,696.93,697.18,2400.0
2017-05-10 11:40:00,697.57,697.57,695.45,696.01,3051.0,697.57,697.57,695.45,696.01,3051.0
2017-05-10 11:45:00,695.65,696.19,695.31,696.01,2082.0,695.65,696.19,695.31,696.01,2082.0
2017-05-10 11:50:00,695.88,695.98,695.41,695.81,2899.0,695.88,695.98,695.41,695.81,2899.0
2017-05-10 11:55:00,696.01,696.47,694.39,695.61,5737.0,696.01,696.47,694.39,695.61,5737.0
2017-05-10 12:00:00,694.91,696.1,694.91,696.1,600.0,694.91,696.1,694.91,696.1,600.0
2017-05-10 12:05:00,695.74,695.74,693.28,693.51,6907.0,695.74,695.74,693.28,693.51,6907.0
2017-05-10 12:10:00,694.88,695.21,693.31,694.26,4446.0,694.88,695.21,693.31,694.26,4446.0
2017-05-10 12:15:00,695.03,695.7,694.8,695.34,2170.0,695.03,695.7,694.8,695.34,2170.0
2017-05-10 12:20:00,695.71,695.75,694.86,695.72,2400.0,695.71,695.75,694.86,695.72,2400.0
2017-05-10 12:25:00,695.73,696.68,695.26,696.68,7635.0,695.73,696.68,695.26,696.68,7635.0
2017-05-10 12:30:00,696.83,697.48,696.83,696.99,1497.0,696.83,697.48,696.83,696.99,1497.0
2017-05-10 12:35:00,697.12,697.6,696.57,697.6,2398.0,697.12,697.6,696.57,697.6,2398.0
2017-05-10 12:40:00,697.6,698.05,697.37,697.92,1206.0,697.6,698.05,697.37,697.92,1206.0
2017-05-10 12:45:00,698.17,698.17,697.21,697.55,3151.0,698.17,698.17,697.21,697.55,3151.0
2017-05-10 12:50:00,697.04,697.2,696.98,697.19,894.0,697.04,697.2,696.98,697.19,894.0
2017-05-10 12:55:00,697.39,697.8,697.23,697.46,5150.0,697.39,697.8,697.23,697.46,5150.0
2017-05-10 13:00:00,697.45,698.03,697.45,697.81,1102.0,697.45,698.03,697.45,697.81,1102.0
2017-05-10 13:05:00,697.87,697.98,697.28,697.69,4314.0,697.87,697.98,697.28,697.69,4314.0
2017-05-10 13:10:00,697.69,698.09,697.69,697.9,1100.0,697.69,698.09,697.69,697.9,1100.0
2017-05-10 13:15:00,697.71,698.28,697.52,697.93,4853.0,697.71,698.28,697.52,697.93,4853.0
2017-05-10 13:20:00,697.93,698.22,697.85,697.93,600.0,697.93,698.22,697.85,697.93,600.0
2017-05-10 13:25:00,698.32,698.6,698.1,698.41,2505.0,698.32,698.6,698.1,698.41,2505.0
2017-05-10 13:30:00,698.38,698.78,698.38,698.78,600.0,698.38,698.78,698.38,698.78,600.0
2017-05-10 13:35:00,698.77,698.81,698.24,698.39,2057.0,698.77,698.81,698.24,698.39,2057.0
2017-05-10 13:40:00,698.35,698.41,698.13,698.4,700.0,698.35,698.41,698.13,698.4,700.0
2017-05-10 13:45:00,698.66,698.79,698.32,698.79,1101.0,698.66,698.79,698.32,698.79,1101.0
2017-05-10 13:50:00,698.38,698.64,698.2,698.2,2013.0,698.38,698.64,698.2,698.2,2013.0
2017-05-10 13:55:00,698.78,698.94,698.35,698.92,900.0,698.78,698.94,698.35,698.92,900.0
2017-05-10 14:00:00,698.9,698.91,698.37,698.37,1200.0,698.9,698.91,698.37,698.37,1200.0
2017-05-10 14:05:00,698.37,698.68,698.2,698.42,1602.0,698.37,698.68,698.2,698.42,1602.0
2017-05-10 14:10:00,698.72,699.14,698.07,699.04,3600.0,698.72,699.14,698.07,699.04,3600.0
2017-05-10 14:15:00,698.64,699.0,698.5,699.0,2233.0,698.64,699.0,698.5,699.0,2233.0
2017-05-10 14:20:00,698.83,699.22,698.79,698.89,1100.0,698.83,699.22,698.79,698.89,1100.0
2017-05-10 14:25:00,699.3,699.3,698.47,698.71,953.0,699.3,699.3,698.47,698.71,953.0
2017-05-10 14:30:00,699.15,699.27,698.83,699.21,1100.0,699.15,699.27,698.83,699.21,1100.0
2017-05-10 14:35:00,699.26,699.69,698.87,699.42,2000.0,699.26,699.69,698.87,699.42,2000.0
2017-05-10 14:40:00,699.06,699.88,699.06,699.88,2300.0,699.06,699.88,699.06,699.88,2300.0
2017-05-10 14:45:00,700.15,700.45,700.0,700.45,700.0,700.15,700.45,700.0,700.45,700.0
2017-05-10 14:50:00,700.5,700.71,700.49,700.51,1200.0,700.5,700.71,700.49,700.51,1200.0
2017-05-10 14:55:00,700.51,700.52,699.6,700.08,5194.0,700.51,700.52,699.6,700.08,5194.0
2017-05-10 15:00:00,700.09,700.43,699.89,700.35,2100.0,700.09,700.43,699.89,700.35,2100.0
2017-05-10 15:05:00,700.57,700.57,699.07,699.99,1101.0,700.57,700.57,699.07,699.99,1101.0
2017-05-10 15:10:00,699.94,700.0,698.98,699.95,3816.0,699.94,700.0,698.98,699.95,3816.0
2017-05-10 15:15:00,699.89,700.46,699.75,700.16,1147.0,699.89,700.46,699.75,700.16,1147.0
2017-05-10 15:20:00,700.0,700.26,699.51,699.88,2515.0,700.0,700.26,699.51,699.88,2515.0
2017-05-10 15:25:00,699.78,699.96,699.78,699.78,400.0,699.78,699.96,699.78,699.78,400.0
2017-05-10 15:30:00,699.77,700.15,699.74,699.78,1800.0,699.77,700.15,699.74,699.78,1800.0
2017-05-10 15:35:00,699.92,699.98,699.48,699.64,6500.0,699.92,699.98,699.48,699.64,6500.0
2017-05-10 15:40:00,699.65,699.69,698.37,698.49,6314.0,699.65,699.69,698.37,698.49,6314.0
2017-05-10 15:45:00,698.45,698.81,698.43,698.53,2985.0,698.45,698.81,698.43,698.53,2985.0
2017-05-10 15:50:00,698.45,698.87,698.01,698.3,9516.0,698.45,698.87,698.01,698.3,9516.0
2017-05-10 15:55:00,698.4,698.6,697.74,697.74,13035.0,698.4,698.6,697.74,697.74,13035.0
2017-05-11 09:30:00,693.55,693.55,686.4,689.72,6246.0,693.55,693.55,686.4,689.72,6246.0
2017-05-11 09:35:00,691.75,691.75,689.54,689.79,1900.0,691.75,691.75,689.54,689.79,1900.0
2017-05-11 09:40:00,690.68,692.2,689.63,690.83,2280.0,690.68,692.2,689.63,690.83,2280.0
2017-05-11 09:45:00,689.61,690.1,683.26,686.16,19034.0,689.61,690.1,683.26,686.16,19034.0
2017-05-11 09:50:00,685.28,687.22,684.27,686.64,6372.0,685.28,687.22,684.27,686.64,6372.0
2017-05-11 09:55:00,687.58,689.49,687.43,689.49,1511.0,687.58,689.49,687.43,689.49,1511.0
2017-05-11 10:00:00,689.77,692.98,686.89,687.0,8643.0,689.77,692.98,686.89,687.0,8643.0
2017-05-11 10:05:00,687.01,687.45,685.07,686.01,8601.0,687.01,687.45,685.07,686.01,8601.0
2017-05-11 10:10:00,686.59,690.82,685.86,689.27,3825.0,686.59,690.82,685.86,689.27,3825.0
2017-05-11 10:15:00,689.49,690.06,687.91,690.06,1544.0,689.49,690.06,687.91,690.06,1544.0
2017-05-11 10:20:00,688.0,689.33,687.99,688.91,2576.0,688.0,689.33,687.99,688.91,2576.0
2017-05-11 10:25:00,689.13,689.15,688.22,689.08,1300.0,689.13,689.15,688.22,689.08,1300.0
2017-05-11 10:30:00,689.58,690.64,689.13,690.64,5086.0,689.58,690.64,689.13,690.64,5086.0
2017-05-11 10:35:00,690.72,691.57,689.84,690.8,2988.0,690.72,691.57,689.84,690.8,2988.0
2017-05-11 10:40:00,691.76,692.81,690.2,691.79,3200.0,691.76,692.81,690.2,691.79,3200.0
2017-05-11 10:45:00,691.3,691.49,691.22,691.3,10600.0,691.3,691.49,691.22,691.3,10600.0
2017-05-11 10:50:00,691.3,692.91,691.1,692.89,10872.0,691.3,692.91,691.1,692.89,10872.0
2017-05-11 10:55:00,692.91,695.39,692.9,694.84,3105.0,692.91,695.39,692.9,694.84,3105.0
2017-05-11 11:00:00,694.86,696.3,694.86,696.05,3684.0,694.86,696.3,694.86,696.05,3684.0
2017-05-11 11:05:00,696.05,696.69,695.94,696.37,3042.0,696.05,696.69,695.94,696.37,3042.0
2017-05-11 11:10:00,696.06,696.53,694.95,694.99,1400.0,696.06,696.53,694.95,694.99,1400.0
2017-05-11 11:15:00,694.48,694.84,694.15,694.15,1900.0,694.48,694.84,694.15,694.15,1900.0
2017-05-11 11:20:00,693.85,693.85,693.85,693.85,100.0,693.85,693.85,693.85,693.85,100.0
2017-05-11 11:25:00,693.89,693.98,693.13,693.13,500.0,693.89,693.98,693.13,693.13,500.0
2017-05-11 11:30:00,693.57,694.45,692.61,694.16,2700.0,693.57,694.45,692.61,694.16,2700.0
2017-05-11 11:35:00,694.65,694.74,693.99,694.04,2100.0,694.65,694.74,693.99,694.04,2100.0
2017-05-11 11:40:00,694.73,694.73,694.73,694.73,100.0,694.73,694.73,694.73,694.73,100.0
2017-05-11 11:45:00,693.58,693.58,693.1,693.44,1150.0,693.58,693.58,693.1,693.44,1150.0
2017-05-11 11:50:00,693.07,694.08,693.07,694.08,1200.0,693.07,694.08,693.07,694.08,1200.0
2017-05-11 11:55:00,694.37,694.37,693.73,693.74,305.0,694.37,694.37,693.73,693.74,305.0
2017-05-11 12:00:00,694.14,694.14,693.91,693.99,1000.0,694.14,694.14,693.91,693.99,1000.0
2017-05-11 12:05:00,693.85,694.7,693.85,694.28,1187.0,693.85,694.7,693.85,694.28,1187.0
2017-05-11 12:10:00,694.28,694.52,694.02,694.25,1912.0,694.28,694.52,694.02,694.25,1912.0
2017-05-11 12:15:00,694.53,695.57,694.53,695.16,6219.0,694.53,695.57,694.53,695.16,6219.0
2017-05-11 12:20:00,695.05,695.05,695.0,695.0,200.0,695.05,695.05,695.0,695.0,200.0
2017-05-11 12:25:00,694.63,694.63,694.45,694.47,500.0,694.63,694.63,694.45,694.47,500.0
2017-05-11 12:30:00,694.38,694.38,693.9,694.24,1654.0,694.38,694.38,693.9,694.24,1654.0
2017-05-11 12:35:00,694.06,694.45,693.92,694.12,1600.0,694.06,694.45,693.92,694.12,1600.0
2017-05-11 12:40:00,694.12,694.12,694.12,694.12,0.0,694.12,694.12,694.12,694.12,0.0
2017-05-11 12:45:00,694.02,694.59,693.92,694.39,1200.0,694.02,694.59,693.92,694.39,1200.0
2017-05-11 12:50:00,694.83,694.83,694.83,694.83,100.0,694.83,694.83,694.83,694.83,100.0
2017-05-11 12:55:00,694.79,694.87,694.31,694.31,1400.0,694.79,694.87,694.31,694.31,1400.0
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 13:05:00,694.26,694.26,694.26,694.26,0.0,694.26,694.26,694.26,694.26,0.0
2017-05-11 13:10:00,694.26,694.26,694.26,694.26,0.0,694.26,694.26,694.26,694.26,0.0
2017-05-11 13:15:00,694.9,694.95,694.4,694.4,635.0,694.9,694.95,694.4,694.4,635.0
2017-05-11 13:20:00,695.05,695.22,694.62,694.62,1700.0,695.05,695.22,694.62,694.62,1700.0
2017-05-11 13:25:00,695.22,695.23,695.22,695.23,400.0,695.22,695.23,695.22,695.23,400.0
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 13:35:00,695.03,695.03,695.03,695.03,0.0,695.03,695.03,695.03,695.03,0.0
2017-05-11 13:40:00,695.01,695.24,695.01,695.17,1299.0,695.01,695.24,695.01,695.17,1299.0
2017-05-11 13:45:00,695.17,695.21,695.16,695.16,400.0,695.17,695.21,695.16,695.16,400.0
2017-05-11 13:50:00,695.03,695.03,694.32,694.47,1620.0,695.03,695.03,694.32,694.47,1620.0
2017-05-11 13:55:00,694.49,694.83,694.38,694.83,900.0,694.49,694.83,694.38,694.83,900.0
2017-05-11 14:00:00,694.84,694.84,694.32,694.55,1400.0,694.84,694.84,694.32,694.55,1400.0
2017-05-11 14:05:00,694.42,694.43,694.1,694.1,1625.0,694.42,694.43,694.1,694.1,1625.0
2017-05-11 14:10:00,694.5,694.61,693.93,694.35,827.0,694.5,694.61,693.93,694.35,827.0
2017-05-11 14:15:00,693.99,694.82,693.89,694.8,962.0,693.99,694.82,693.89,694.8,962.0
2017-05-11 14:20:00,695.14,695.33,695.14,695.17,300.0,695.14,695.33,695.14,695.17,300.0
2017-05-11 14:25:00,695.19,695.94,695.19,695.54,1400.0,695.19,695.94,695.19,695.54,1400.0
2017-05-11 14:30:00,695.68,695.68,695.2,695.31,2297.0,695.68,695.68,695.2,695.31,2297.0
2017-05-11 14:35:00,695.31,695.91,695.31,695.75,1945.0,695.31,695.91,695.31,695.75,1945.0
2017-05-11 14:40:00,695.78,696.26,695.78,696.26,300.0,695.78,696.26,695.78,696.26,300.0
2017-05-11 14:45:00,695.98,696.23,695.96,696.19,900.0,695.98,696.23,695.96,696.19,900.0
2017-05-11 14:50:00,696.04,696.04,695.58,695.68,1413.0,696.04,696.04,695.58,695.68,1413.0
2017-05-11 14:55:00,695.54,695.82,695.24,695.45,2861.0,695.54,695.82,695.24,695.45,2861.0
2017-05-11 15:00:00,695.47,695.47,695.22,695.22,600.0,695.47,695.47,695.22,695.22,600.0
2017-05-11 15:05:00,694.89,695.2,694.87,694.89,700.0,694.89,695.2,694.87,694.89,700.0
2017-05-11 15:10:00,695.16,695.27,694.47,694.47,2645.0,695.16,695.27,694.47,694.47,2645.0
2017-05-11 15:15:00,694.78,694.9,694.51,694.51,848.0,694.78,694.9,694.51,694.51,848.0
2017-05-11 15:20:00,694.73,694.93,693.6,693.6,1405.0,694.73,694.93,693.6,693.6,1405.0
2017-05-11 15:25:00,693.66,693.66,692.95,692.95,1500.0,693.66,693.66,692.95,692.95,1500.0
2017-05-11 15:30:00,693.44,693.89,693.08,693.75,2466.0,693.44,693.89,693.08,693.75,2466.0
2017-05-11 15:35:00,693.45,693.82,693.43,693.6,1631.0,693.45,693.82,693.43,693.6,1631.0
2017-05-11 15:40:00,693.58,694.79,693.43,694.72,3300.0,693.58,694.79,693.43,694.72,3300.0
2017-05-11 15:45:00,695.08,695.08,693.95,694.01,4005.0,695.08,695.08,693.95,694.01,4005.0
2017-05-11 15:50:00,694.07,694.56,693.76,694.22,9087.0,694.07,694.56,693.76,694.22,9087.0
2017-05-11 15:55:00,693.91,694.16,693.19,693.95,8428.0,693.91,694.16,693.19,693.95,8428.0
2017-05-12 09:30:00,689.98,691.81,688.2,688.2,4896.0,689.98,691.81,688.2,688.2,4896.0
2017-05-12 09:35:00,688.93,689.64,687.15,687.15,700.0,688.93,689.64,687.15,687.15,700.0
2017-05-12 09:40:00,687.25,689.42,687.25,688.42,1200.0,687.25,689.42,687.25,688.42,1200.0
2017-05-12 09:45:00,689.36,690.54,688.86,690.0,1800.0,689.36,690.54,688.86,690.0,1800.0
2017-05-12 09:50:00,690.26,691.8,690.1,691.45,2500.0,690.26,691.8,690.1,691.45,2500.0
2017-05-12 09:55:00,691.92,691.92,690.48,690.48,1300.0,691.92,691.92,690.48,690.48,1300.0
2017-05-12 10:00:00,690.43,690.43,689.22,689.22,1200.0,690.43,690.43,689.22,689.22,1200.0
2017-05-12 10:05:00,688.73,688.73,687.77,687.93,500.0,688.73,688.73,687.77,687.93,500.0
2017-05-12 10:10:00,688.65,689.59,687.88,689.05,2561.0,688.65,689.59,687.88,689.05,2561.0
2017-05-12 10:15:00,690.52,690.56,689.42,689.42,1009.0,690.52,690.56,689.42,689.42,1009.0
2017-05-12 10:20:00,690.12,691.21,690.12,691.0,1900.0,690.12,691.21,690.12,691.0,1900.0
2017-05-12 10:25:00,690.65,691.14,689.06,689.06,1300.0,690.65,691.14,689.06,689.06,1300.0
2017-05-12 10:30:00,688.95,690.9,688.95,689.03,600.0,688.95,690.9,688.95,689.03,600.0
2017-05-12 10:35:00,690.32,690.83,689.68,689.72,1911.0,690.32,690.83,689.68,689.72,1911.0
2017-05-12 10:40:00,689.81,691.57,689.81,690.65,3015.0,689.81,691.57,689.81,690.65,3015.0
2017-05-12 10:45:00,691.06,691.18,691.05,691.05,600.0,691.06,691.18,691.05,691.05,600.0
2017-05-12 10:50:00,691.04,691.44,689.78,690.12,3894.0,691.04,691.44,689.78,690.12,3894.0
2017-05-12 10:55:00,690.07,690.07,689.14,689.86,2429.0,690.07,690.07,689.14,689.86,2429.0
2017-05-12 11:00:00,689.81,689.81,689.4,689.79,1749.0,689.81,689.81,689.4,689.79,1749.0
2017-05-12 11:05:00,689.83,690.58,689.61,689.8,5115.0,689.83,690.58,689.61,689.8,5115.0
2017-05-12 11:10:00,689.82,690.0,689.51,689.9,1900.0,689.82,690.0,689.51,689.9,1900.0
2017-05-12 11:15:00,689.64,690.13,689.51,689.61,2100.0,689.64,690.13,689.51,689.61,2100.0
2017-05-12 11:20:00,689.19,690.26,688.71,688.71,3117.0,689.19,690.26,688.71,688.71,3117.0
2017-05-12 11:25:00,688.48,688.83,688.35,688.71,1700.0,688.48,688.83,688.35,688.71,1700.0
2017-05-12 11:30:00,688.72,689.0,687.22,687.58,13251.0,688.72,689.0,687.22,687.58,13251.0
2017-05-12 11:35:00,687.56,688.39,686.71,686.71,5521.0,687.56,688.39,686.71,686.71,5521.0
2017-05-12 11:40:00,686.63,687.37,686.51,687.37,700.0,686.63,687.37,686.51,687.37,700.0
2017-05-12 11:45:00,686.95,687.15,686.49,686.49,1500.0,686.95,687.15,686.49,686.49,1500.0
2017-05-12 11:50:00,686.45,686.45,685.67,685.68,800.0,686.45,686.45,685.67,685.68,800.0
2017-05-12 11:55:00,685.31,685.48,685.09,685.26,1900.0,685.31,685.48,685.09,685.26,1900.0
2017-05-12 12:00:00,685.02,685.1,684.79,685.1,800.0,685.02,685.1,684.79,685.1,800.0
2017-05-12 12:05:00,685.13,685.55,685.07,685.25,1000.0,685.13,685.55,685.07,685.25,1000.0
2017-05-12 12:10:00,685.47,685.51,685.01,685.01,600.0,685.47,685.51,685.01,685.01,600.0
2017-05-12 12:15:00,685.24,685.33,684.65,684.65,1429.0,685.24,685.33,684.65,684.65,1429.0
2017-05-12 12:20:00,684.66,684.99,684.43,684.43,1100.0,684.66,684.99,684.43,684.43,1100.0
2017-05-12 12:25:00,684.66,685.07,684.5,684.79,3143.0,684.66,685.07,684.5,684.79,3143.0
2017-05-12 12:30:00,684.79,684.79,684.79,684.79,0.0,684.79,684.79,684.79,684.79,0.0
2017-05-12 12:35:00,684.49,684.49,684.49,684.49,100.0,684.49,684.49,684.49,684.49,100.0
2017-05-12 12:40:00,684.94,684.94,684.43,684.43,1000.0,684.94,684.94,684.43,684.43,1000.0
2017-05-12 12:45:00,684.42,684.5,684.18,684.18,738.0,684.42,684.5,684.18,684.18,738.0
2017-05-12 12:50:00,684.07,684.46,684.05,684.05,500.0,684.07,684.46,684.05,684.05,500.0
2017-05-12 12:55:00,684.18,684.95,684.18,684.93,2920.0,684.18,684.95,684.18,684.93,2920.0
2017-05-12 13:00:00,684.78,684.78,684.74,684.78,800.0,684.78,684.78,684.74,684.78,800.0
2017-05-12 13:05:00,684.68,684.76,684.39,684.39,1200.0,684.68,684.76,684.39,684.39,1200.0
2017-05-12 13:10:00,684.34,684.34,684.34,684.34,300.0,684.34,684.34,684.34,684.34,300.0
2017-05-12 13:15:00,684.52,684.52,684.02,684.32,1400.0,684.52,684.52,684.02,684.32,1400.0
2017-05-12 13:20:00,684.32,684.33,684.01,684.01,1100.0,684.32,684.33,684.01,684.01,1100.0
2017-05-12 13:25:00,684.02,684.66,684.02,684.44,3241.0,684.02,684.66,684.02,684.44,3241.0
2017-05-12 13:30:00,684.6,684.61,684.35,684.43,1250.0,684.6,684.61,684.35,684.43,1250.0
2017-05-12 13:35:00,684.62,684.77,684.44,684.57,2604.0,684.62,684.77,684.44,684.57,2604.0
2017-05-12 13:40:00,684.55,684.56,684.41,684.41,900.0,684.55,684.56,684.41,684.41,900.0
2017-05-12 13:45:00,684.33,684.6,684.0,684.0,2796.0,684.33,684.6,684.0,684.0,2796.0
2017-05-12 13:50:00,683.71,684.09,683.71,683.97,1100.0,683.71,684.09,683.71,683.97,1100.0
2017-05-12 13:55:00,683.67,683.75,682.75,682.75,2616.0,683.67,683.75,682.75,682.75,2616.0
2017-05-12 14:00:00,683.02,683.04,682.83,682.88,2282.0,683.02,683.04,682.83,682.88,2282.0
2017-05-12 14:05:00,682.88,683.27,682.28,682.32,5334.0,682.88,683.27,682.28,682.32,5334.0
2017-05-12 14:10:00,682.34,682.63,682.29,682.29,3382.0,682.34,682.63,682.29,682.29,3382.0
2017-05-12 14:15:00,682.82,682.82,682.0,682.13,2401.0,682.82,682.82,682.0,682.13,2401.0
2017-05-12 14:20:00,682.15,682.82,682.14,682.44,4413.0,682.15,682.82,682.14,682.44,4413.0
2017-05-12 14:25:00,682.72,683.12,682.47,682.99,6102.0,682.72,683.12,682.47,682.99,6102.0
2017-05-12 14:30:00,682.89,682.89,682.54,682.54,1300.0,682.89,682.89,682.54,682.54,1300.0
2017-05-12 14:35:00,682.72,683.04,682.47,682.55,2232.0,682.72,683.04,682.47,682.55,2232.0
2017-05-12 14:40:00,682.43,682.44,681.91,681.99,2649.0,682.43,682.44,681.91,681.99,2649.0
2017-05-12 14:45:00,682.19,682.19,681.49,681.49,1036.0,682.19,682.19,681.49,681.49,1036.0
2017-05-12 14:50:00,681.55,682.22,681.49,681.7,4350.0,681.55,682.22,681.49,681.7,4350.0
2017-05-12 14:55:00,681.7,681.89,681.7,681.89,875.0,681.7,681.89,681.7,681.89,875.0
2017-05-12 15:00:00,681.73,682.7,681.72,682.43,5250.0,681.73,682.7,681.72,682.43,5250.0
2017-05-12 15:05:00,682.64,682.64,681.91,682.21,2660.0,682.64,682.64,681.91,682.21,2660.0
2017-05-12 15:10:00,681.92,682.02,681.27,681.27,3300.0,681.92,682.02,681.27,681.27,3300.0
2017-05-12 15:15:00,681.74,682.36,681.74,682.3,3025.0,681.74,682.36,681.74,682.3,3025.0
2017-05-12 15:20:00,682.3,682.49,681.49,681.58,4036.0,682.3,682.49,681.49,681.58,4036.0
2017-05-12 15:25:00,681.5,681.73,681.47,681.47,2086.0,681.5,681.73,681.47,681.47,2086.0
2017-05-12 15:30:00,681.46,681.78,681.24,681.24,4470.0,681.46,681.78,681.24,681.24,4470.0
2017-05-12 15:35:00,681.34,681.34,680.64,680.99,4596.0,681.34,681.34,680.64,680.99,4596.0
2017-05-12 15:40:00,681.01,681.09,680.71,680.77,2620.0,681.01,681.09,680.71,680.77,2620.0
2017-05-12 15:45:00,680.76,681.39,680.47,681.13,9906.0,680.76,681.39,680.47,681.13,9906.0
2017-05-12 15:50:00,681.07,681.49,681.05,681.14,11129.0,681.07,681.49,681.05,681.14,11129.0
2017-05-12 15:55:00,681.41,681.41,680.06,680.3,14487.0,681.41,681.41,680.06,680.3,14487.0
2017-05-15 09:30:00,681.16,685.0,679.25,685.0,6282.0,681.16,685.0,679.25,685.0,6282.0
2017-05-15 09:35:00,683.26,684.57,682.11,683.5,1200.0,683.26,684.57,682.11,683.5,1200.0
2017-05-15 09:40:00,682.71,687.72,682.71,686.52,5841.0,682.71,687.72,682.71,686.52,5841.0
2017-05-15 09:45:00,687.91,689.19,687.27,688.11,8263.0,687.91,689.19,687.27,688.11,8263.0
2017-05-15 09:50:00,687.84,687.84,686.67,687.6,3300.0,687.84,687.84,686.67,687.6,3300.0
2017-05-15 09:55:00,687.55,687.65,687.55,687.55,500.0,687.55,687.65,687.55,687.55,500.0
2017-05-15 10:00:00,687.73,689.59,687.59,689.59,4669.0,687.73,689.59,687.59,689.59,4669.0
2017-05-15 10:05:00,689.5,690.0,689.5,689.64,1238.0,689.5,690.0,689.5,689.64,1238.0
2017-05-15 10:10:00,689.32,689.8,688.47,688.92,2294.0,689.32,689.8,688.47,688.92,2294.0
2017-05-15 10:15:00,688.49,688.5,687.02,687.02,2100.0,688.49,688.5,687.02,687.02,2100.0
2017-05-15 10:20:00,687.93,689.25,687.92,688.88,2135.0,687.93,689.25,687.92,688.88,2135.0
2017-05-15 10:25:00,688.87,688.88,688.26,688.37,1900.0,688.87,688.88,688.26,688.37,1900.0
2017-05-15 10:30:00,688.37,689.41,688.31,689.41,3761.0,688.37,689.41,688.31,689.41,3761.0
2017-05-15 10:35:00,689.16,689.87,688.33,689.87,3591.0,689.16,689.87,688.33,689.87,3591.0
2017-05-15 10:40:00,689.62,690.99,689.33,690.34,7700.0,689.62,690.99,689.33,690.34,7700.0
2017-05-15 10:45:00,690.24,690.42,689.0,689.0,3500.0,690.24,690.42,689.0,689.0,3500.0
2017-05-15 10:50:00,689.32,690.05,689.02,689.81,5115.0,689.32,690.05,689.02,689.81,5115.0
2017-05-15 10:55:00,689.64,689.89,689.36,689.37,1300.0,689.64,689.89,689.36,689.37,1300.0
2017-05-15 11:00:00,689.93,690.91,689.41,690.63,3850.0,689.93,690.91,689.41,690.63,3850.0
2017-05-15 11:05:00,690.63,692.95,690.63,692.95,4542.0,690.63,692.95,690.63,692.95,4542.0
2017-05-15 11:10:00,693.27,693.27,692.91,693.09,1978.0,693.27,693.27,692.91,693.09,1978.0
2017-05-15 11:15:00,692.73,693.13,691.53,691.55,2511.0,692.73,693.13,691.53,691.55,2511.0
2017-05-15 11:20:00,691.53,691.56,690.13,690.13,1200.0,691.53,691.56,690.13,690.13,1200.0
2017-05-15 11:25:00,690.2,690.81,689.53,690.69,5335.0,690.2,690.81,689.53,690.69,5335.0
2017-05-15 11:30:00,690.63,691.6,690.51,690.63,5645.0,690.63,691.6,690.51,690.63,5645.0
2017-05-15 11:35:00,690.23,690.23,688.78,688.78,800.0,690.23,690.23,688.78,688.78,800.0
2017-05-15 11:40:00,688.62,689.05,688.11,689.05,2815.0,688.62,689.05,688.11,689.05,2815.0
2017-05-15 11:45:00,689.22,689.22,688.87,688.89,300.0,689.22,689.22,688.87,688.89,300.0
2017-05-15 11:50:00,689.29,689.32,688.21,688.25,2400.0,689.29,689.32,688.21,688.25,2400.0
2017-05-15 11:55:00,688.25,688.25,687.38,687.43,1100.0,688.25,688.25,687.38,687.43,1100.0
2017-05-15 12:00:00,687.4,687.42,687.37,687.37,400.0,687.4,687.42,687.37,687.37,400.0
2017-05-15 12:05:00,687.08,688.05,686.18,686.22,1510.0,687.08,688.05,686.18,686.22,1510.0
2017-05-15 12:10:00,686.35,686.5,685.02,685.49,5763.0,686.35,686.5,685.02,685.49,5763.0
2017-05-15 12:15:00,685.27,686.05,684.31,684.31,2800.0,685.27,686.05,684.31,684.31,2800.0
2017-05-15 12:20:00,684.44,685.67,684.44,684.87,3730.0,684.44,685.67,684.44,684.87,3730.0
2017-05-15 12:25:00,684.75,684.75,684.72,684.72,300.0,684.75,684.75,684.72,684.72,300.0
2017-05-15 12:30:00,685.22,685.41,684.97,685.08,9574.0,685.22,685.41,684.97,685.08,9574.0
2017-05-15 12:35:00,685.25,685.27,684.22,684.65,7760.0,685.25,685.27,684.22,684.65,7760.0
2017-05-15 12:40:00,684.75,685.24,684.69,684.82,9309.0,684.75,685.24,684.69,684.82,9309.0
2017-05-15 12:45:00,684.94,685.4,684.94,685.4,3801.0,684.94,685.4,684.94,685.4,3801.0
2017-05-15 12:50:00,685.5,685.67,685.01,685.44,2600.0,685.5,685.67,685.01,685.44,2600.0
2017-05-15 12:55:00,685.32,685.73,685.32,685.66,3500.0,685.32,685.73,685.32,685.66,3500.0
2017-05-15 13:00:00,685.74,685.8,684.45,684.45,3341.0,685.74,685.8,684.45,684.45,3341.0
2017-05-15 13:05:00,684.27,684.89,684.27,684.3,1200.0,684.27,684.89,684.27,684.3,1200.0
2017-05-15 13:10:00,684.58,684.58,683.5,683.5,5200.0,684.58,684.58,683.5,683.5,5200.0
2017-05-15 13:15:00,683.69,684.0,683.69,683.81,1511.0,683.69,684.0,683.69,683.81,1511.0
2017-05-15 13:20:00,683.7,684.91,683.7,684.36,3300.0,683.7,684.91,683.7,684.36,3300.0
2017-05-15 13:25:00,684.37,684.65,684.14,684.38,3054.0,684.37,684.65,684.14,684.38,3054.0
2017-05-15 13:30:00,684.47,684.91,684.36,684.59,4300.0,684.47,684.91,684.36,684.59,4300.0
2017-05-15 13:35:00,684.56,685.11,684.51,684.66,3200.0,684.56,685.11,684.51,684.66,3200.0
2017-05-15 13:40:00,685.06,685.07,684.87,685.0,3000.0,685.06,685.07,684.87,685.0,3000.0
2017-05-15 13:45:00,685.13,685.49,684.85,684.88,4267.0,685.13,685.49,684.85,684.88,4267.0
2017-05-15 13:50:00,684.77,684.77,684.57,684.57,600.0,684.77,684.77,684.57,684.57,600.0
2017-05-15 13:55:00,684.47,684.59,684.47,684.58,300.0,684.47,684.59,684.47,684.58,300.0
2017-05-15 14:00:00,684.34,684.75,684.01,684.32,3690.0,684.34,684.75,684.01,684.32,3690.0
2017-05-15 14:05:00,684.15,684.41,683.87,683.87,2250.0,684.15,684.41,683.87,683.87,2250.0
2017-05-15 14:10:00,683.97,683.97,683.58,683.58,1300.0,683.97,683.97,683.58,683.58,1300.0
2017-05-15 14:15:00,683.57,683.57,683.16,683.16,400.0,683.57,683.57,683.16,683.16,400.0
2017-05-15 14:20:00,683.14,683.33,682.45,682.83,2500.0,683.14,683.33,682.45,682.83,2500.0
2017-05-15 14:25:00,682.88,683.01,682.43,682.55,3922.0,682.88,683.01,682.43,682.55,3922.0
2017-05-15 14:30:00,682.39,682.39,681.3,681.3,7325.0,682.39,682.39,681.3,681.3,7325.0
2017-05-15 14:35:00,681.09,681.22,681.09,681.22,600.0,681.09,681.22,681.09,681.22,600.0
2017-05-15 14:40:00,681.16,681.8,681.05,681.79,2600.0,681.16,681.8,681.05,681.79,2600.0
2017-05-15 14:45:00,681.8,682.22,681.79,681.81,3220.0,681.8,682.22,681.79,681.81,3220.0
2017-05-15 14:50:00,682.07,682.45,681.56,681.56,1353.0,682.07,682.45,681.56,681.56,1353.0
2017-05-15 14:55:00,681.72,682.14,681.46,681.46,3807.0,681.72,682.14,681.46,681.46,3807.0
2017-05-15 15:00:00,681.42,681.83,681.41,681.42,1316.0,681.42,681.83,681.41,681.42,1316.0
2017-05-15 15:05:00,681.46,681.5,681.06,681.06,2105.0,681.46,681.5,681.06,681.06,2105.0
2017-05-15 15:10:00,680.9,681.39,680.66,681.06,6604.0,680.9,681.39,680.66,681.06,6604.0
2017-05-15 15:15:00,680.73,681.1,680.73,680.75,300.0,680.73,681.1,680.73,680.75,300.0
2017-05-15 15:20:00,680.74,681.21,680.74,681.13,3495.0,680.74,681.21,680.74,681.13,3495.0
2017-05-15 15:25:00,681.3,681.47,681.05,681.44,4442.0,681.3,681.47,681.05,681.44,4442.0
2017-05-15 15:30:00,681.35,682.55,681.35,682.31,4407.0,681.35,682.55,681.35,682.31,4407.0
2017-05-15 15:35:00,682.21,682.25,681.7,681.73,5414.0,682.21,682.25,681.7,681.73,5414.0
2017-05-15 15:40:00,681.75,681.88,681.2,681.2,3100.0,681.75,681.88,681.2,681.2,3100.0
2017-05-15 15:45:00,681.14,682.0,681.12,681.72,10919.0,681.14,682.0,681.12,681.72,10919.0
2017-05-15 15:50:00,681.75,681.92,681.13,681.34,16916.0,681.75,681.92,681.13,681.34,16916.0
2017-05-15 15:55:00,681.26,681.72,680.18,680.36,31688.0,681.26,681.72,680.18,680.36,31688.0
2017-05-16 09:30:00,680.04,680.04,676.54,678.5,4785.0,680.04,680.04,676.54,678.5,4785.0
2017-05-16 09:35:00,678.5,678.7,676.2,676.27,3121.0,678.5,678.7,676.2,676.27,3121.0
2017-05-16 09:40:00,677.01,678.19,676.37,677.67,4100.0,677.01,678.19,676.37,677.67,4100.0
2017-05-16 09:45:00,677.7,678.38,677.2,677.5,4870.0,677.7,678.38,677.2,677.5,4870.0
2017-05-16 09:50:00,677.24,677.24,676.76,677.01,1423.0,677.24,677.24,676.76,677.01,1423.0
2017-05-16 09:55:00,676.59,676.59,675.04,675.04,1149.0,676.59,676.59,675.04,675.04,1149.0
2017-05-16 10:00:00,675.14,675.38,673.61,674.32,4675.0,675.14,675.38,673.61,674.32,4675.0
2017-05-16 10:05:00,674.78,675.73,674.45,675.73,4700.0,674.78,675.73,674.45,675.73,4700.0
2017-05-16 10:10:00,675.13,675.76,674.46,675.23,10483.0,675.13,675.76,674.46,675.23,10483.0
2017-05-16 10:15:00,676.13,676.72,676.12,676.72,2688.0,676.13,676.72,676.12,676.72,2688.0
2017-05-16 10:20:00,676.61,676.7,674.97,675.12,4667.0,676.61,676.7,674.97,675.12,4667.0
2017-05-16 10:25:00,675.01,676.23,673.7,673.7,2700.0,675.01,676.23,673.7,673.7,2700.0
2017-05-16 10:30:00,674.13,674.13,672.31,672.31,3156.0,674.13,674.13,672.31,672.31,3156.0
2017-05-16 10:35:00,672.37,672.93,672.13,672.55,700.0,672.37,672.93,672.13,672.55,700.0
2017-05-16 10:40:00,672.8,672.81,671.26,671.29,6944.0,672.8,672.81,671.26,671.29,6944.0
2017-05-16 10:45:00,671.84,672.15,670.76,671.34,9727.0,671.84,672.15,670.76,671.34,9727.0
2017-05-16 10:50:00,671.61,672.15,671.32,671.59,2900.0,671.61,672.15,671.32,671.59,2900.0
2017-05-16 10:55:00,671.57,671.71,671.08,671.51,2521.0,671.57,671.71,671.08,671.51,2521.0
2017-05-16 11:00:00,671.15,672.75,670.89,672.06,7077.0,671.15,672.75,670.89,672.06,7077.0
2017-05-16 11:05:00,672.22,672.99,671.47,672.99,9051.0,672.22,672.99,671.47,672.99,9051.0
2017-05-16 11:10:00,673.0,673.42,672.39,673.26,1969.0,673.0,673.42,672.39,673.26,1969.0
2017-05-16 11:15:00,673.52,673.82,673.2,673.58,950.0,673.52,673.82,673.2,673.58,950.0
2017-05-16 11:20:00,673.23,673.59,671.99,672.0,3931.0,673.23,673.59,671.99,672.0,3931.0
2017-05-16 11:25:00,672.43,673.33,672.13,672.13,2554.0,672.43,673.33,672.13,672.13,2554.0
2017-05-16 11:30:00,672.13,672.13,672.13,672.13,0.0,672.13,672.13,672.13,672.13,0.0
2017-05-16 11:35:00,672.93,672.93,672.92,672.92,400.0,672.93,672.93,672.92,672.92,400.0
2017-05-16 11:40:00,673.24,674.1,673.07,673.33,3484.0,673.24,674.1,673.07,673.33,3484.0
2017-05-16 11:45:00,673.63,674.11,673.12,674.11,6300.0,673.63,674.11,673.12,674.11,6300.0
2017-05-16 11:50:00,673.99,674.01,673.43,673.43,1700.0,673.99,674.01,673.43,673.43,1700.0
2017-05-16 11:55:00,673.07,673.09,672.5,672.6,1300.0,673.07,673.09,672.5,672.6,1300.0
2017-05-16 12:00:00,671.97,673.15,671.97,673.01,2323.0,671.97,673.15,671.97,673.01,2323.0
2017-05-16 12:05:00,672.9,673.0,672.55,672.55,1200.0,672.9,673.0,672.55,672.55,1200.0
2017-05-16 12:10:00,672.56,673.28,672.56,673.0,2336.0,672.56,673.28,672.56,673.0,2336.0
2017-05-16 12:15:00,672.88,673.57,672.88,673.57,1500.0,672.88,673.57,672.88,673.57,1500.0
2017-05-16 12:20:00,673.48,673.56,673.13,673.13,900.0,673.48,673.56,673.13,673.13,900.0
2017-05-16 12:25:00,673.03,674.25,673.03,674.19,2631.0,673.03,674.25,673.03,674.19,2631.0
2017-05-16 12:30:00,674.47,674.74,674.23,674.56,3000.0,674.47,674.74,674.23,674.56,3000.0
2017-05-16 12:35:00,674.28,674.6,673.64,673.64,2844.0,674.28,674.6,673.64,673.64,2844.0
2017-05-16 12:40:00,673.73,674.4,673.68,674.28,2000.0,673.73,674.4,673.68,674.28,2000.0
2017-05-16 12:45:00,674.12,674.52,673.88,674.52,3200.0,674.12,674.52,673.88,674.52,3200.0
2017-05-16 12:50:00,674.91,674.96,673.7,673.85,3043.0,674.91,674.96,673.7,673.85,3043.0
2017-05-16 12:55:00,674.01,674.02,673.21,673.21,900.0,674.01,674.02,673.21,673.21,900.0
2017-05-16 13:00:00,673.0,673.0,672.48,672.48,2601.0,673.0,673.0,672.48,672.48,2601.0
2017-05-16 13:05:00,672.88,673.46,672.63,673.28,2533.0,672.88,673.46,672.63,673.28,2533.0
2017-05-16 13:10:00,672.69,673.61,672.68,673.24,1927.0,672.69,673.61,672.68,673.24,1927.0
2017-05-16 13:15:00,672.75,673.41,672.58,672.93,2459.0,672.75,673.41,672.58,672.93,2459.0
2017-05-16 13:20:00,673.5,674.13,673.16,673.78,3400.0,673.5,674.13,673.16,673.78,3400.0
2017-05-16 13:25:00,673.31,673.77,673.31,673.51,2500.0,673.31,673.77,673.31,673.51,2500.0
2017-05-16 13:30:00,673.41,673.64,673.3,673.64,2258.0,673.41,673.64,673.3,673.64,2258.0
2017-05-16 13:35:00,673.52,674.27,673.52,674.27,3500.0,673.52,674.27,673.52,674.27,3500.0
2017-05-16 13:40:00,674.13,674.29,673.79,674.08,1148.0,674.13,674.29,673.79,674.08,1148.0
2017-05-16 13:45:00,674.18,674.18,674.13,674.13,694.0,674.18,674.18,674.13,674.13,694.0
2017-05-16 13:50:00,674.51,675.0,674.42,674.89,3001.0,674.51,675.0,674.42,674.89,3001.0
2017-05-16 13:55:00,675.22,675.51,674.78,675.45,2644.0,675.22,675.51,674.78,675.45,2644.0
2017-05-16 14:00:00,675.29,675.64,675.22,675.64,2700.0,675.29,675.64,675.22,675.64,2700.0
2017-05-16 14:05:00,675.6,675.84,675.55,675.62,2389.0,675.6,675.84,675.55,675.62,2389.0
2017-05-16 14:10:00,675.33,675.33,675.01,675.04,1200.0,675.33,675.33,675.01,675.04,1200.0
2017-05-16 14:15:00,674.94,674.94,674.47,674.52,2500.0,674.94,674.94,674.47,674.52,2500.0
2017-05-16 14:20:00,674.54,674.61,674.4,674.44,2700.0,674.54,674.61,674.4,674.44,2700.0
2017-05-16 14:25:00,674.44,674.59,674.07,674.24,1300.0,674.44,674.59,674.07,674.24,1300.0
2017-05-16 14:30:00,674.08,674.72,674.08,674.65,5500.0,674.08,674.72,674.08,674.65,5500.0
2017-05-16 14:35:00,674.57,674.57,674.16,674.37,2095.0,674.57,674.57,674.16,674.37,2095.0
2017-05-16 14:40:00,674.63,674.63,673.9,673.9,1700.0,674.63,674.63,673.9,673.9,1700.0
2017-05-16 14:45:00,673.88,673.9,673.65,673.65,990.0,673.88,673.9,673.65,673.65,990.0
2017-05-16 14:50:00,673.88,674.0,673.32,673.47,3600.0,673.88,674.0,673.32,673.47,3600.0
2017-05-16 14:55:00,673.3,673.46,671.95,671.95,7465.0,673.3,673.46,671.95,671.95,7465.0
2017-05-16 15:00:00,672.99,672.99,672.05,672.06,2744.0,672.99,672.99,672.05,672.06,2744.0
2017-05-16 15:05:00,672.05,672.39,671.99,672.0,1700.0,672.05,672.39,671.99,672.0,1700.0
2017-05-16 15:10:00,672.01,672.26,671.7,671.7,3200.0,672.01,672.26,671.7,671.7,3200.0
2017-05-16 15:15:00,671.69,671.91,670.0,670.05,10656.0,671.69,671.91,670.0,670.05,10656.0
2017-05-16 15:20:00,670.01,671.44,670.0,670.87,8629.0,670.01,671.44,670.0,670.87,8629.0
2017-05-16 15:25:00,670.82,671.0,670.29,670.34,3969.0,670.82,671.0,670.29,670.34,3969.0
2017-05-16 15:30:00,670.35,670.63,669.96,669.96,6119.0,670.35,670.63,669.96,669.96,6119.0
2017-05-16 15:35:00,669.63,670.92,669.32,670.61,12008.0,669.63,670.92,669.32,670.61,12008.0
2017-05-16 15:40:00,670.84,671.37,670.42,670.45,9099.0,670.84,671.37,670.42,670.45,9099.0
2017-05-16 15:45:00,670.55,670.74,668.76,668.76,7837.0,670.55,670.74,668.76,668.76,7837.0
2017-05-16 15:50:00,669.31,670.05,668.29,669.81,19561.0,669.31,670.05,668.29,669.81,19561.0
2017-05-16 15:55:00,669.97,670.86,669.55,669.71,30030.0,669.97,670.86,669.55,669.71,30030.0
2017-05-17 09:30:00,666.31,669.0,665.2,668.48,5449.0,666.31,669.0,665.2,668.48,5449.0
2017-05-17 09:35:00,670.15,672.37,667.42,668.5,11913.0,670.15,672.37,667.42,668.5,11913.0
2017-05-17 09:40:00,667.83,669.06,666.02,666.77,3688.0,667.83,669.06,666.02,666.77,3688.0
2017-05-17 09:45:00,666.12,667.09,666.0,666.98,2800.0,666.12,667.09,666.0,666.98,2800.0
2017-05-17 09:50:00,666.94,666.98,665.83,665.83,2600.0,666.94,666.98,665.83,665.83,2600.0
2017-05-17 09:55:00,666.92,666.92,665.8,666.03,1200.0,666.92,666.92,665.8,666.03,1200.0
2017-05-17 10:00:00,666.44,666.69,665.25,665.75,3027.0,666.44,666.69,665.25,665.75,3027.0
2017-05-17 10:05:00,665.25,666.26,664.67,665.31,4399.0,665.25,666.26,664.67,665.31,4399.0
2017-05-17 10:10:00,663.83,666.09,663.79,664.51,4009.0,663.83,666.09,663.79,664.51,4009.0
2017-05-17 10:15:00,664.96,665.77,664.64,664.64,7913.0,664.96,665.77,664.64,664.64,7913.0
2017-05-17 10:20:00,664.17,664.22,663.0,664.18,3603.0,664.17,664.22,663.0,664.18,3603.0
2017-05-17 10:25:00,663.86,663.86,662.07,662.07,3450.0,663.86,663.86,662.07,662.07,3450.0
2017-05-17 10:30:00,662.45,664.78,662.13,662.13,13262.0,662.45,664.78,662.13,662.13,13262.0
2017-05-17 10:35:00,662.43,662.94,660.61,662.94,9287.0,662.43,662.94,660.61,662.94,9287.0
2017-05-17 10:40:00,662.1,663.01,661.23,662.01,5695.0,662.1,663.01,661.23,662.01,5695.0
2017-05-17 10:45:00,661.81,662.22,658.97,659.0,9670.0,661.81,662.22,658.97,659.0,9670.0
2017-05-17 10:50:00,658.96,661.38,658.39,660.8,6333.0,658.96,661.38,658.39,660.8,6333.0
2017-05-17 10:55:00,660.09,661.01,659.06,661.01,2700.0,660.09,661.01,659.06,661.01,2700.0
2017-05-17 11:00:00,661.06,662.69,660.61,662.69,4898.0,661.06,662.69,660.61,662.69,4898.0
2017-05-17 11:05:00,662.6,665.7,662.42,665.62,4067.0,662.6,665.7,662.42,665.62,4067.0
2017-05-17 11:10:00,665.57,665.57,663.22,663.22,15767.0,665.57,665.57,663.22,663.22,15767.0
2017-05-17 11:15:00,662.81,663.2,661.66,661.75,3377.0,662.81,663.2,661.66,661.75,3377.0
2017-05-17 11:20:00,661.67,663.1,661.29,661.8,7441.0,661.67,663.1,661.29,661.8,7441.0
2017-05-17 11:25:00,662.23,664.2,662.23,663.06,6597.0,662.23,664.2,662.23,663.06,6597.0
2017-05-17 11:30:00,663.36,663.99,662.18,663.48,6578.0,663.36,663.99,662.18,663.48,6578.0
2017-05-17 11:35:00,662.69,663.09,662.21,663.09,1600.0,662.69,663.09,662.21,663.09,1600.0
2017-05-17 11:40:00,662.59,663.25,662.49,663.25,1122.0,662.59,663.25,662.49,663.25,1122.0
2017-05-17 11:45:00,663.32,663.33,662.31,662.75,4005.0,663.32,663.33,662.31,662.75,4005.0
2017-05-17 11:50:00,662.7,662.7,660.77,660.77,1619.0,662.7,662.7,660.77,660.77,1619.0
2017-05-17 11:55:00,660.53,662.0,660.53,661.6,7282.0,660.53,662.0,660.53,661.6,7282.0
2017-05-17 12:00:00,661.52,661.83,659.6,660.15,6441.0,661.52,661.83,659.6,660.15,6441.0
2017-05-17 12:05:00,659.84,661.33,659.83,660.93,3929.0,659.84,661.33,659.83,660.93,3929.0
2017-05-17 12:10:00,661.02,661.99,661.02,661.73,3418.0,661.02,661.99,661.02,661.73,3418.0
2017-05-17 12:15:00,661.53,661.98,661.33,661.8,1800.0,661.53,661.98,661.33,661.8,1800.0
2017-05-17 12:20:00,662.12,662.12,662.11,662.12,100.0,662.12,662.12,662.11,662.12,100.0
2017-05-17 12:25:00,662.29,663.16,662.13,662.25,3277.0,662.29,663.16,662.13,662.25,3277.0
2017-05-17 12:30:00,662.53,662.53,662.53,662.53,400.0,662.53,662.53,662.53,662.53,400.0
2017-05-17 12:35:00,662.35,662.35,661.94,661.94,700.0,662.35,662.35,661.94,661.94,700.0
2017-05-17 12:40:00,661.92,661.92,661.91,661.92,300.0,661.92,661.92,661.91,661.92,300.0
2017-05-17 12:45:00,661.93,662.9,661.93,662.3,10239.0,661.93,662.9,661.93,662.3,10239.0
2017-05-17 12:50:00,662.43,662.43,662.1,662.29,2748.0,662.43,662.43,662.1,662.29,2748.0
2017-05-17 12:55:00,662.42,662.62,661.66,661.66,3296.0,662.42,662.62,661.66,661.66,3296.0
2017-05-17 13:00:00,661.67,662.17,661.66,662.17,600.0,661.67,662.17,661.66,662.17,600.0
2017-05-17 13:05:00,661.69,661.8,661.48,661.48,2314.0,661.69,661.8,661.48,661.48,2314.0
2017-05-17 13:10:00,661.79,661.98,661.6,661.61,800.0,661.79,661.98,661.6,661.61,800.0
2017-05-17 13:15:00,661.8,661.8,661.34,661.34,900.0,661.8,661.8,661.34,661.34,900.0
2017-05-17 13:20:00,661.01,661.17,660.27,660.55,500.0,661.01,661.17,660.27,660.55,500.0
2017-05-17 13:25:00,660.59,660.83,660.51,660.52,900.0,660.59,660.83,660.51,660.52,900.0
2017-05-17 13:30:00,660.52,661.04,659.46,661.04,17283.0,660.52,661.04,659.46,661.04,17283.0
2017-05-17 13:35:00,660.47,661.18,660.08,660.08,2701.0,660.47,661.18,660.08,660.08,2701.0
2017-05-17 13:40:00,660.59,660.59,660.58,660.59,100.0,660.59,660.59,660.58,660.59,100.0
2017-05-17 13:45:00,660.13,660.77,660.11,660.58,1099.0,660.13,660.77,660.11,660.58,1099.0
2017-05-17 13:50:00,660.3,661.16,660.25,661.16,3500.0,660.3,661.16,660.25,661.16,3500.0
2017-05-17 13:55:00,661.0,661.49,660.36,660.36,5511.0,661.0,661.49,660.36,660.36,5511.0
2017-05-17 14:00:00,660.46,661.47,660.23,661.11,5052.0,660.46,661.47,660.23,661.11,5052.0
2017-05-17 14:05:00,661.21,661.47,660.77,661.19,5728.0,661.21,661.47,660.77,661.19,5728.0
2017-05-17 14:10:00,661.13,661.29,660.55,661.11,7852.0,661.13,661.29,660.55,661.11,7852.0
2017-05-17 14:15:00,661.14,661.55,660.86,661.49,5700.0,661.14,661.55,660.86,661.49,5700.0
2017-05-17 14:20:00,661.19,661.74,660.71,660.92,3931.0,661.19,661.74,660.71,660.92,3931.0
2017-05-17 14:25:00,661.3,661.95,661.04,661.34,1700.0,661.3,661.95,661.04,661.34,1700.0
2017-05-17 14:30:00,661.46,663.26,661.46,663.25,5800.0,661.46,663.26,661.46,663.25,5800.0
2017-05-17 14:35:00,663.31,663.51,662.85,662.99,1600.0,663.31,663.51,662.85,662.99,1600.0
2017-05-17 14:40:00,662.9,663.48,662.9,663.48,3800.0,662.9,663.48,662.9,663.48,3800.0
2017-05-17 14:45:00,663.32,663.7,662.72,662.86,2700.0,663.32,663.7,662.72,662.86,2700.0
2017-05-17 14:50:00,662.62,663.55,662.42,663.47,4500.0,662.62,663.55,662.42,663.47,4500.0
2017-05-17 14:55:00,663.47,663.68,662.92,663.48,13738.0,663.47,663.68,662.92,663.48,13738.0
2017-05-17 15:00:00,663.48,663.71,662.88,663.65,2500.0,663.48,663.71,662.88,663.65,2500.0
2017-05-17 15:05:00,663.51,663.56,662.99,663.23,2000.0,663.51,663.56,662.99,663.23,2000.0
2017-05-17 15:10:00,662.92,664.77,662.92,664.77,4563.0,662.92,664.77,662.92,664.77,4563.0
2017-05-17 15:15:00,664.58,665.07,664.18,664.87,2600.0,664.58,665.07,664.18,664.87,2600.0
2017-05-17 15:20:00,664.9,665.34,663.91,663.91,3719.0,664.9,665.34,663.91,663.91,3719.0
2017-05-17 15:25:00,663.83,664.5,663.83,664.5,2966.0,663.83,664.5,663.83,664.5,2966.0
2017-05-17 15:30:00,664.93,665.65,664.68,665.12,6164.0,664.93,665.65,664.68,665.12,6164.0
2017-05-17 15:35:00,664.93,665.53,664.77,665.37,5504.0,664.93,665.53,664.77,665.37,5504.0
2017-05-17 15:40:00,665.23,665.42,663.73,663.75,6000.0,665.23,665.42,663.73,663.75,6000.0
2017-05-17 15:45:00,664.1,664.56,663.26,663.93,8701.0,664.1,664.56,663.26,663.93,8701.0
2017-05-17 15:50:00,663.85,664.04,663.41,663.67,5210.0,663.85,664.04,663.41,663.67,5210.0
2017-05-17 15:55:00,663.48,664.21,662.9,664.05,29426.0,663.48,664.21,662.9,664.05,29426.0
2017-05-18 09:30:00,665.07,666.35,664.32,666.35,3058.0,665.07,666.35,664.32,666.35,3058.0
2017-05-18 09:35:00,667.2,669.49,665.96,668.63,1100.0,667.2,669.49,665.96,668.63,1100.0
2017-05-18 09:40:00,668.52,672.14,668.52,671.61,13100.0,668.52,672.14,668.52,671.61,13100.0
2017-05-18 09:45:00,669.55,671.6,669.55,670.29,2300.0,669.55,671.6,669.55,670.29,2300.0
2017-05-18 09:50:00,669.8,670.89,669.77,670.5,1003.0,669.8,670.89,669.77,670.5,1003.0
2017-05-18 09:55:00,669.77,672.0,669.7,671.99,11299.0,669.77,672.0,669.7,671.99,11299.0
2017-05-18 10:00:00,670.93,675.41,670.93,674.26,4452.0,670.93,675.41,670.93,674.26,4452.0
2017-05-18 10:05:00,673.54,675.97,673.54,675.97,2620.0,673.54,675.97,673.54,675.97,2620.0
2017-05-18 10:10:00,675.83,677.29,674.87,674.87,2283.0,675.83,677.29,674.87,674.87,2283.0
2017-05-18 10:15:00,674.41,674.75,672.01,672.74,1719.0,674.41,674.75,672.01,672.74,1719.0
2017-05-18 10:20:00,671.98,672.26,670.38,670.93,1905.0,671.98,672.26,670.38,670.93,1905.0
2017-05-18 10:25:00,670.33,672.07,669.11,671.55,2896.0,670.33,672.07,669.11,671.55,2896.0
2017-05-18 10:30:00,672.11,672.11,672.11,672.11,100.0,672.11,672.11,672.11,672.11,100.0
2017-05-18 10:35:00,672.12,672.2,670.31,670.42,17997.0,672.12,672.2,670.31,670.42,17997.0
2017-05-18 10:40:00,669.7,669.89,669.34,669.34,700.0,669.7,669.89,669.34,669.34,700.0
2017-05-18 10:45:00,669.85,670.08,669.83,669.86,1860.0,669.85,670.08,669.83,669.86,1860.0
2017-05-18 10:50:00,670.23,670.28,668.91,669.73,1700.0,670.23,670.28,668.91,669.73,1700.0
2017-05-18 10:55:00,670.01,670.01,670.01,670.01,100.0,670.01,670.01,670.01,670.01,100.0
2017-05-18 11:00:00,670.01,670.6,669.46,670.25,4145.0,670.01,670.6,669.46,670.25,4145.0
2017-05-18 11:05:00,670.58,670.58,670.28,670.28,200.0,670.58,670.58,670.28,670.28,200.0
2017-05-18 11:10:00,670.23,671.68,669.96,671.0,3701.0,670.23,671.68,669.96,671.0,3701.0
2017-05-18 11:15:00,671.33,672.65,671.18,672.65,1952.0,671.33,672.65,671.18,672.65,1952.0
2017-05-18 11:20:00,672.58,673.79,672.58,673.79,700.0,672.58,673.79,672.58,673.79,700.0
2017-05-18 11:25:00,674.18,675.26,674.1,674.45,7756.0,674.18,675.26,674.1,674.45,7756.0
2017-05-18 11:30:00,674.05,674.95,674.05,674.95,1516.0,674.05,674.95,674.05,674.95,1516.0
2017-05-18 11:35:00,675.07,675.07,673.8,673.8,3000.0,675.07,675.07,673.8,673.8,3000.0
2017-05-18 11:40:00,673.88,674.0,672.65,672.65,1447.0,673.88,674.0,672.65,672.65,1447.0
2017-05-18 11:45:00,672.55,673.58,672.55,673.58,1800.0,672.55,673.58,672.55,673.58,1800.0
2017-05-18 11:50:00,673.9,673.9,673.9,673.9,100.0,673.9,673.9,673.9,673.9,100.0
2017-05-18 11:55:00,673.21,673.21,672.59,672.59,1031.0,673.21,673.21,672.59,672.59,1031.0
2017-05-18 12:00:00,672.2,672.57,671.74,671.75,2046.0,672.2,672.57,671.74,671.75,2046.0
2017-05-18 12:05:00,671.69,672.05,671.41,671.41,2511.0,671.69,672.05,671.41,671.41,2511.0
2017-05-18 12:10:00,671.65,671.73,671.53,671.61,800.0,671.65,671.73,671.53,671.61,800.0
2017-05-18 12:15:00,671.71,671.71,670.76,670.77,1456.0,671.71,671.71,670.76,670.77,1456.0
2017-05-18 12:20:00,670.59,671.32,670.52,671.32,1244.0,670.59,671.32,670.52,671.32,1244.0
2017-05-18 12:25:00,671.6,671.72,671.6,671.72,500.0,671.6,671.72,671.6,671.72,500.0
2017-05-18 12:30:00,671.46,671.85,671.11,671.7,600.0,671.46,671.85,671.11,671.7,600.0
2017-05-18 12:35:00,671.8,671.8,670.97,670.97,1100.0,671.8,671.8,670.97,670.97,1100.0
2017-05-18 12:40:00,670.85,671.09,670.69,670.69,1000.0,670.85,671.09,670.69,670.69,1000.0
2017-05-18 12:45:00,670.58,670.7,670.0,670.35,1000.0,670.58,670.7,670.0,670.35,1000.0
2017-05-18 12:50:00,670.07,670.07,670.04,670.04,200.0,670.07,670.07,670.04,670.04,200.0
2017-05-18 12:55:00,669.97,670.14,669.92,670.14,1110.0,669.97,670.14,669.92,670.14,1110.0
2017-05-18 13:00:00,670.35,670.67,670.34,670.67,500.0,670.35,670.67,670.34,670.67,500.0
2017-05-18 13:05:00,670.56,671.1,670.39,670.7,2200.0,670.56,671.1,670.39,670.7,2200.0
2017-05-18 13:10:00,670.48,670.77,670.34,670.62,500.0,670.48,670.77,670.34,670.62,500.0
2017-05-18 13:15:00,670.68,671.44,670.67,671.44,1000.0,670.68,671.44,670.67,671.44,1000.0
2017-05-18 13:20:00,671.42,671.42,671.42,671.42,300.0,671.42,671.42,671.42,671.42,300.0
2017-05-18 13:25:00,671.34,671.34,671.29,671.29,200.0,671.34,671.34,671.29,671.29,200.0
2017-05-18 13:30:00,671.29,671.29,671.29,671.29,0.0,671.29,671.29,671.29,671.29,0.0
2017-05-18 13:35:00,671.31,672.0,671.3,671.69,3112.0,671.31,672.0,671.3,671.69,3112.0
2017-05-18 13:40:00,671.63,671.99,671.58,671.8,1400.0,671.63,671.99,671.58,671.8,1400.0
2017-05-18 13:45:00,671.93,672.89,671.67,672.89,6560.0,671.93,672.89,671.67,672.89,6560.0
2017-05-18 13:50:00,672.72,672.96,672.44,672.92,2454.0,672.72,672.96,672.44,672.92,2454.0
2017-05-18 13:55:00,672.92,673.95,672.92,673.62,1402.0,672.92,673.95,672.92,673.62,1402.0
2017-05-18 14:00:00,673.89,675.07,673.89,674.97,1308.0,673.89,675.07,673.89,674.97,1308.0
2017-05-18 14:05:00,674.94,676.11,674.92,676.11,1200.0,674.94,676.11,674.92,676.11,1200.0
2017-05-18 14:10:00,676.37,676.38,675.0,675.0,2175.0,676.37,676.38,675.0,675.0,2175.0
2017-05-18 14:15:00,675.09,675.52,674.83,675.52,912.0,675.09,675.52,674.83,675.52,912.0
2017-05-18 14:20:00,675.5,675.58,674.88,675.4,700.0,675.5,675.58,674.88,675.4,700.0
2017-05-18 14:25:00,675.75,676.28,675.62,676.07,2667.0,675.75,676.28,675.62,676.07,2667.0
2017-05-18 14:30:00,676.24,676.48,675.8,676.48,5500.0,676.24,676.48,675.8,676.48,5500.0
2017-05-18 14:35:00,676.45,676.59,675.79,675.8,3094.0,676.45,676.59,675.79,675.8,3094.0
2017-05-18 14:40:00,676.23,676.45,676.23,676.43,900.0,676.23,676.45,676.23,676.43,900.0
2017-05-18 14:45:00,676.06,676.58,675.38,675.38,1890.0,676.06,676.58,675.38,675.38,1890.0
2017-05-18 14:50:00,675.76,675.76,675.15,675.67,2000.0,675.76,675.76,675.15,675.67,2000.0
2017-05-18 14:55:00,675.72,675.92,675.42,675.78,1000.0,675.72,675.92,675.42,675.78,1000.0
2017-05-18 15:00:00,675.54,675.89,675.09,675.09,1000.0,675.54,675.89,675.09,675.09,1000.0
2017-05-18 15:05:00,674.68,674.68,673.59,674.24,1800.0,674.68,674.68,673.59,674.24,1800.0
2017-05-18 15:10:00,674.35,675.13,674.35,674.99,900.0,674.35,675.13,674.35,674.99,900.0
2017-05-18 15:15:00,675.05,675.11,674.52,675.11,1858.0,675.05,675.11,674.52,675.11,1858.0
2017-05-18 15:20:00,675.38,675.49,674.93,675.49,1200.0,675.38,675.49,674.93,675.49,1200.0
2017-05-18 15:25:00,675.42,675.42,674.42,674.73,1400.0,675.42,675.42,674.42,674.73,1400.0
2017-05-18 15:30:00,674.43,674.53,673.94,674.53,7900.0,674.43,674.53,673.94,674.53,7900.0
2017-05-18 15:35:00,674.35,674.83,674.3,674.83,3114.0,674.35,674.83,674.3,674.83,3114.0
2017-05-18 15:40:00,674.65,675.02,674.5,674.99,4856.0,674.65,675.02,674.5,674.99,4856.0
2017-05-18 15:45:00,675.04,675.3,673.93,675.3,4318.0,675.04,675.3,673.93,675.3,4318.0
2017-05-18 15:50:00,675.06,675.28,674.32,674.68,9723.0,675.06,675.28,674.32,674.68,9723.0
2017-05-18 15:55:00,674.23,674.41,673.21,673.34,15774.0,674.23,674.41,673.21,673.34,15774.0
2017-05-19 09:30:00,675.32,675.45,671.29,671.29,12588.0,675.32,675.45,671.29,671.29,12588.0
2017-05-19 09:35:00,670.3,672.98,669.94,672.71,2200.0,670.3,672.98,669.94,672.71,2200.0
2017-05-19 09:40:00,673.47,675.75,671.6,674.39,3400.0,673.47,675.75,671.6,674.39,3400.0
2017-05-19 09:45:00,676.43,677.47,675.35,675.35,3595.0,676.43,677.47,675.35,675.35,3595.0
2017-05-19 09:50:00,676.22,676.9,671.56,671.61,5195.0,676.22,676.9,671.56,671.61,5195.0
2017-05-19 09:55:00,671.66,673.54,670.99,672.02,35750.0,671.66,673.54,670.99,672.02,35750.0
2017-05-19 10:00:00,671.25,671.32,671.24,671.32,503.0,671.25,671.32,671.24,671.32,503.0
2017-05-19 10:05:00,671.02,671.02,670.08,670.5,2800.0,671.02,671.02,670.08,670.5,2800.0
2017-05-19 10:10:00,670.5,671.22,670.5,671.15,7600.0,670.5,671.22,670.5,671.15,7600.0
2017-05-19 10:15:00,671.43,671.97,670.66,670.66,6900.0,671.43,671.97,670.66,670.66,6900.0
2017-05-19 10:20:00,670.66,670.97,670.05,670.97,1100.0,670.66,670.97,670.05,670.97,1100.0
2017-05-19 10:25:00,670.98,672.6,670.75,672.06,3400.0,670.98,672.6,670.75,672.06,3400.0
2017-05-19 10:30:00,671.77,671.77,671.43,671.61,570.0,671.77,671.77,671.43,671.61,570.0
2017-05-19 10:35:00,671.31,671.63,671.31,671.37,1025.0,671.31,671.63,671.31,671.37,1025.0
2017-05-19 10:40:00,671.41,671.8,670.87,671.63,2900.0,671.41,671.8,670.87,671.63,2900.0
2017-05-19 10:45:00,671.1,671.1,670.6,670.6,700.0,671.1,671.1,670.6,670.6,700.0
2017-05-19 10:50:00,670.82,670.82,670.49,670.5,1116.0,670.82,670.82,670.49,670.5,1116.0
2017-05-19 10:55:00,670.5,670.5,669.18,669.2,2200.0,670.5,670.5,669.18,669.2,2200.0
2017-05-19 11:00:00,669.79,669.79,669.23,669.24,402.0,669.79,669.79,669.23,669.24,402.0
2017-05-19 11:05:00,669.41,670.54,669.19,669.72,5950.0,669.41,670.54,669.19,669.72,5950.0
2017-05-19 11:10:00,670.29,670.35,669.88,670.35,900.0,670.29,670.35,669.88,670.35,900.0
2017-05-19 11:15:00,669.87,669.87,668.83,669.0,2500.0,669.87,669.87,668.83,669.0,2500.0
2017-05-19 11:20:00,668.81,668.81,668.05,668.5,1120.0,668.81,668.81,668.05,668.5,1120.0
2017-05-19 11:25:00,668.27,668.65,668.12,668.29,1251.0,668.27,668.65,668.12,668.29,1251.0
2017-05-19 11:30:00,668.12,668.53,667.52,668.07,406.0,668.12,668.53,667.52,668.07,406.0
2017-05-19 11:35:00,667.93,668.79,667.93,668.46,2380.0,667.93,668.79,667.93,668.46,2380.0
2017-05-19 11:40:00,668.89,669.25,668.89,669.25,700.0,668.89,669.25,668.89,669.25,700.0
2017-05-19 11:45:00,668.87,668.93,668.73,668.93,2299.0,668.87,668.93,668.73,668.93,2299.0
2017-05-19 11:50:00,669.21,669.5,669.2,669.31,900.0,669.21,669.5,669.2,669.31,900.0
2017-05-19 11:55:00,669.66,670.58,669.66,670.3,5320.0,669.66,670.58,669.66,670.3,5320.0
2017-05-19 12:00:00,670.63,671.11,670.49,670.85,6900.0,670.63,671.11,670.49,670.85,6900.0
2017-05-19 12:05:00,671.85,672.4,671.4,672.4,2500.0,671.85,672.4,671.4,672.4,2500.0
2017-05-19 12:10:00,672.75,673.75,672.75,673.73,800.0,672.75,673.75,672.75,673.73,800.0
2017-05-19 12:15:00,673.71,673.87,672.98,673.47,7444.0,673.71,673.87,672.98,673.47,7444.0
2017-05-19 12:20:00,673.2,673.44,672.66,672.66,1400.0,673.2,673.44,672.66,672.66,1400.0
2017-05-19 12:25:00,673.01,673.05,672.54,672.54,1900.0,673.01,673.05,672.54,672.54,1900.0
2017-05-19 12:30:00,672.89,672.89,672.29,672.5,1100.0,672.89,672.89,672.29,672.5,1100.0
2017-05-19 12:35:00,672.39,672.42,671.94,672.03,1700.0,672.39,672.42,671.94,672.03,1700.0
2017-05-19 12:40:00,672.17,672.27,671.93,671.93,2900.0,672.17,672.27,671.93,671.93,2900.0
2017-05-19 12:45:00,672.12,672.12,671.41,671.41,3704.0,672.12,672.12,671.41,671.41,3704.0
2017-05-19 12:50:00,671.42,671.42,670.68,670.68,824.0,671.42,671.42,670.68,670.68,824.0
2017-05-19 12:55:00,670.65,670.65,670.21,670.27,1735.0,670.65,670.65,670.21,670.27,1735.0
2017-05-19 13:00:00,670.31,670.34,669.65,669.73,2400.0,670.31,670.34,669.65,669.73,2400.0
2017-05-19 13:05:00,669.77,670.41,669.77,670.39,1000.0,669.77,670.41,669.77,670.39,1000.0
2017-05-19 13:10:00,671.3,672.19,670.8,672.0,1235.0,671.3,672.19,670.8,672.0,1235.0
2017-05-19 13:15:00,671.79,671.79,671.79,671.79,100.0,671.79,671.79,671.79,671.79,100.0
2017-05-19 13:20:00,671.27,672.03,671.25,672.03,1100.0,671.27,672.03,671.25,672.03,1100.0
2017-05-19 13:25:00,671.92,672.09,670.65,671.57,2205.0,671.92,672.09,670.65,671.57,2205.0
2017-05-19 13:30:00,671.6,671.76,671.44,671.44,800.0,671.6,671.76,671.44,671.44,800.0
2017-05-19 13:35:00,671.14,672.68,671.05,672.68,4751.0,671.14,672.68,671.05,672.68,4751.0
2017-05-19 13:40:00,672.36,672.36,671.9,672.04,700.0,672.36,672.36,671.9,672.04,700.0
2017-05-19 13:45:00,672.31,672.4,671.69,671.69,1000.0,672.31,672.4,671.69,671.69,1000.0
2017-05-19 13:50:00,672.19,672.59,672.18,672.24,600.0,672.19,672.59,672.18,672.24,600.0
2017-05-19 13:55:00,672.42,672.78,672.28,672.29,500.0,672.42,672.78,672.28,672.29,500.0
2017-05-19 14:00:00,672.14,672.66,672.14,672.66,200.0,672.14,672.66,672.14,672.66,200.0
2017-05-19 14:05:00,672.05,672.36,671.61,671.81,1200.0,672.05,672.36,671.61,671.81,1200.0
2017-05-19 14:10:00,672.03,672.97,672.03,672.62,2110.0,672.03,672.97,672.03,672.62,2110.0
2017-05-19 14:15:00,672.4,672.94,672.38,672.8,1700.0,672.4,672.94,672.38,672.8,1700.0
2017-05-19 14:20:00,672.46,672.7,672.38,672.44,1100.0,672.46,672.7,672.38,672.44,1100.0
2017-05-19 14:25:00,672.69,672.74,672.26,672.44,800.0,672.69,672.74,672.26,672.44,800.0
2017-05-19 14:30:00,672.7,673.9,672.64,673.58,4399.0,672.7,673.9,672.64,673.58,4399.0
2017-05-19 14:35:00,673.83,674.22,673.48,673.74,2656.0,673.83,674.22,673.48,673.74,2656.0
2017-05-19 14:40:00,674.16,674.56,674.15,674.46,1100.0,674.16,674.56,674.15,674.46,1100.0
2017-05-19 14:45:00,674.75,674.75,673.83,674.29,2236.0,674.75,674.75,673.83,674.29,2236.0
2017-05-19 14:50:00,674.0,675.36,674.0,675.16,3200.0,674.0,675.36,674.0,675.16,3200.0
2017-05-19 14:55:00,674.92,675.0,674.08,674.65,1000.0,674.92,675.0,674.08,674.65,1000.0
2017-05-19 15:00:00,674.57,674.78,674.36,674.37,2690.0,674.57,674.78,674.36,674.37,2690.0
2017-05-19 15:05:00,674.48,674.84,673.99,673.99,4283.0,674.48,674.84,673.99,673.99,4283.0
2017-05-19 15:10:00,674.41,675.07,674.11,675.07,3501.0,674.41,675.07,674.11,675.07,3501.0
2017-05-19 15:15:00,674.93,674.99,674.63,674.94,2918.0,674.93,674.99,674.63,674.94,2918.0
2017-05-19 15:20:00,674.86,674.93,674.6,674.78,1300.0,674.86,674.93,674.6,674.78,1300.0
2017-05-19 15:25:00,674.99,675.2,674.42,674.65,4573.0,674.99,675.2,674.42,674.65,4573.0
2017-05-19 15:30:00,674.63,675.06,674.62,674.83,5674.0,674.63,675.06,674.62,674.83,5674.0
2017-05-19 15:35:00,674.68,675.07,674.41,675.07,3400.0,674.68,675.07,674.41,675.07,3400.0
2017-05-19 15:40:00,674.96,674.96,673.69,673.69,4329.0,674.96,674.96,673.69,673.69,4329.0
2017-05-19 15:45:00,673.93,674.5,673.8,674.13,4459.0,673.93,674.5,673.8,674.13,4459.0
2017-05-19 15:50:00,674.57,674.72,674.25,674.64,6945.0,674.57,674.72,674.25,674.64,6945.0
2017-05-19 15:55:00,674.66,675.02,673.41,673.9,18379.0,674.66,675.02,673.41,673.9,18379.0
2017-05-22 09:30:00,671.0,671.0,669.57,669.57,10125.0,671.0,671.0,669.57,669.57,10125.0
2017-05-22 09:35:00,670.13,670.13,668.31,668.53,17402.0,670.13,670.13,668.31,668.53,17402.0
2017-05-22 09:40:00,668.89,672.55,668.54,669.84,21354.0,668.89,672.55,668.54,669.84,21354.0
2017-05-22 09:45:00,670.21,671.0,669.06,671.0,6038.0,670.21,671.0,669.06,671.0,6038.0
2017-05-22 09:50:00,670.83,671.76,669.72,670.74,6095.0,670.83,671.76,669.72,670.74,6095.0
2017-05-22 09:55:00,671.25,671.62,670.91,671.62,700.0,671.25,671.62,670.91,671.62,700.0
2017-05-22 10:00:00,671.62,671.75,671.01,671.36,6434.0,671.62,671.75,671.01,671.36,6434.0
2017-05-22 10:05:00,671.35,671.35,669.69,669.69,2961.0,671.35,671.35,669.69,669.69,2961.0
2017-05-22 10:10:00,670.89,670.89,669.81,669.81,1100.0,670.89,670.89,669.81,669.81,1100.0
2017-05-22 10:15:00,669.64,671.28,669.61,670.42,6365.0,669.64,671.28,669.61,670.42,6365.0
2017-05-22 10:20:00,671.12,671.98,670.65,670.65,1623.0,671.12,671.98,670.65,670.65,1623.0
2017-05-22 10:25:00,671.03,671.48,670.78,671.12,4600.0,671.03,671.48,670.78,671.12,4600.0
2017-05-22 10:30:00,671.22,671.22,669.84,669.85,5100.0,671.22,671.22,669.84,669.85,5100.0
2017-05-22 10:35:00,670.43,670.43,669.5,670.36,800.0,670.43,670.43,669.5,670.36,800.0
2017-05-22 10:40:00,669.93,670.32,669.75,669.81,1352.0,669.93,670.32,669.75,669.81,1352.0
2017-05-22 10:45:00,670.02,670.87,669.91,670.87,4268.0,670.02,670.87,669.91,670.87,4268.0
2017-05-22 10:50:00,670.48,671.49,670.42,671.02,1900.0,670.48,671.49,670.42,671.02,1900.0
2017-05-22 10:55:00,670.62,671.23,670.6,671.23,3100.0,670.62,671.23,670.6,671.23,3100.0
2017-05-22 11:00:00,670.79,671.09,670.32,670.95,5860.0,670.79,671.09,670.32,670.95,5860.0
2017-05-22 11:05:00,671.02,671.25,670.37,671.14,2300.0,671.02,671.25,670.37,671.14,2300.0
2017-05-22 11:10:00,670.64,671.02,670.02,671.02,2900.0,670.64,671.02,670.02,671.02,2900.0
2017-05-22 11:15:00,670.82,670.82,669.59,669.72,3600.0,670.82,670.82,669.59,669.72,3600.0
2017-05-22 11:20:00,670.09,671.34,670.09,670.41,4568.0,670.09,671.34,670.09,670.41,4568.0
2017-05-22 11:25:00,670.39,670.94,670.05,670.51,5100.0,670.39,670.94,670.05,670.51,5100.0
2017-05-22 11:30:00,670.73,671.32,670.39,671.0,1800.0,670.73,671.32,670.39,671.0,1800.0
2017-05-22 11:35:00,671.02,671.02,669.5,670.62,2300.0,671.02,671.02,669.5,670.62,2300.0
2017-05-22 11:40:00,670.62,670.9,669.66,669.87,4712.0,670.62,670.9,669.66,669.87,4712.0
2017-05-22 11:45:00,669.59,670.44,669.0,669.0,4000.0,669.59,670.44,669.0,669.0,4000.0
2017-05-22 11:50:00,669.0,669.0,668.12,668.3,3956.0,669.0,669.0,668.12,668.3,3956.0
2017-05-22 11:55:00,668.34,669.09,668.28,668.67,4605.0,668.34,669.09,668.28,668.67,4605.0
2017-05-22 12:00:00,668.67,669.46,668.38,669.03,2852.0,668.67,669.46,668.38,669.03,2852.0
2017-05-22 12:05:00,668.62,669.11,667.6,667.88,7800.0,668.62,669.11,667.6,667.88,7800.0
2017-05-22 12:10:00,667.64,667.69,666.53,667.4,4907.0,667.64,667.69,666.53,667.4,4907.0
2017-05-22 12:15:00,667.06,667.34,666.19,666.19,3500.0,667.06,667.34,666.19,666.19,3500.0
2017-05-22 12:20:00,666.5,666.5,665.08,665.22,5176.0,666.5,666.5,665.08,665.22,5176.0
2017-05-22 12:25:00,665.35,665.35,664.3,664.31,6288.0,665.35,665.35,664.3,664.31,6288.0
2017-05-22 12:30:00,664.14,664.61,663.31,663.86,5000.0,664.14,664.61,663.31,663.86,5000.0
2017-05-22 12:35:00,663.25,664.87,663.15,664.37,3951.0,663.25,664.87,663.15,664.37,3951.0
2017-05-22 12:40:00,664.68,665.17,664.44,665.15,4743.0,664.68,665.17,664.44,665.15,4743.0
2017-05-22 12:45:00,665.14,665.68,664.91,665.09,2707.0,665.14,665.68,664.91,665.09,2707.0
2017-05-22 12:50:00,665.29,665.29,664.52,665.13,3100.0,665.29,665.29,664.52,665.13,3100.0
2017-05-22 12:55:00,664.96,665.63,664.96,665.18,2033.0,664.96,665.63,664.96,665.18,2033.0
2017-05-22 13:00:00,665.14,665.41,664.59,664.59,5466.0,665.14,665.41,664.59,664.59,5466.0
2017-05-22 13:05:00,664.97,664.99,663.26,663.85,4100.0,664.97,664.99,663.26,663.85,4100.0
2017-05-22 13:10:00,663.36,664.42,663.34,663.65,2100.0,663.36,664.42,663.34,663.65,2100.0
2017-05-22 13:15:00,664.25,664.25,663.51,664.01,800.0,664.25,664.25,663.51,664.01,800.0
2017-05-22 13:20:00,664.37,664.37,663.84,664.0,1517.0,664.37,664.37,663.84,664.0,1517.0
2017-05-22 13:25:00,664.0,664.83,664.0,664.35,2700.0,664.0,664.83,664.0,664.35,2700.0
2017-05-22 13:30:00,664.63,665.31,664.6,664.84,3800.0,664.63,665.31,664.6,664.84,3800.0
2017-05-22 13:35:00,664.61,665.46,664.55,665.46,2777.0,664.61,665.46,664.55,665.46,2777.0
2017-05-22 13:40:00,665.31,665.31,664.5,664.5,500.0,665.31,665.31,664.5,664.5,500.0
2017-05-22 13:45:00,664.3,665.05,664.3,664.72,3144.0,664.3,665.05,664.3,664.72,3144.0
2017-05-22 13:50:00,664.7,665.29,664.7,665.28,1300.0,664.7,665.29,664.7,665.28,1300.0
2017-05-22 13:55:00,665.03,665.28,664.35,665.0,3200.0,665.03,665.28,664.35,665.0,3200.0
2017-05-22 14:00:00,664.32,664.91,664.25,664.44,2400.0,664.32,664.91,664.25,664.44,2400.0
2017-05-22 14:05:00,664.86,664.86,664.36,664.49,2201.0,664.86,664.86,664.36,664.49,2201.0
2017-05-22 14:10:00,664.03,664.22,663.38,663.98,6700.0,664.03,664.22,663.38,663.98,6700.0
2017-05-22 14:15:00,663.85,663.96,663.63,663.84,900.0,663.85,663.96,663.63,663.84,900.0
2017-05-22 14:20:00,663.84,663.85,663.0,663.21,4400.0,663.84,663.85,663.0,663.21,4400.0
2017-05-22 14:25:00,663.28,663.41,662.97,663.04,2671.0,663.28,663.41,662.97,663.04,2671.0
2017-05-22 14:30:00,663.53,664.07,663.34,663.34,1000.0,663.53,664.07,663.34,663.34,1000.0
2017-05-22 14:35:00,663.0,663.19,662.31,662.86,4900.0,663.0,663.19,662.31,662.86,4900.0
2017-05-22 14:40:00,662.28,662.63,661.85,662.44,4450.0,662.28,662.63,661.85,662.44,4450.0
2017-05-22 14:45:00,662.42,662.64,662.37,662.6,2500.0,662.42,662.64,662.37,662.6,2500.0
2017-05-22 14:50:00,662.63,662.63,661.11,661.4,5089.0,662.63,662.63,661.11,661.4,5089.0
2017-05-22 14:55:00,661.05,662.13,661.05,662.01,2000.0,661.05,662.13,661.05,662.01,2000.0
2017-05-22 15:00:00,662.03,662.03,660.67,661.59,4261.0,662.03,662.03,660.67,661.59,4261.0
2017-05-22 15:05:00,661.67,661.96,661.38,661.79,3167.0,661.67,661.96,661.38,661.79,3167.0
2017-05-22 15:10:00,661.61,661.63,660.87,660.87,1400.0,661.61,661.63,660.87,660.87,1400.0
2017-05-22 15:15:00,660.98,661.57,660.87,661.57,5714.0,660.98,661.57,660.87,661.57,5714.0
2017-05-22 15:20:00,661.32,661.85,660.35,661.25,8317.0,661.32,661.85,660.35,661.25,8317.0
2017-05-22 15:25:00,661.39,661.98,661.28,661.3,7700.0,661.39,661.98,661.28,661.3,7700.0
2017-05-22 15:30:00,661.56,662.37,661.21,661.99,7000.0,661.56,662.37,661.21,661.99,7000.0
2017-05-22 15:35:00,661.9,662.65,661.85,661.99,6448.0,661.9,662.65,661.85,661.99,6448.0
2017-05-22 15:40:00,661.92,662.45,661.45,662.09,10900.0,661.92,662.45,661.45,662.09,10900.0
2017-05-22 15:45:00,661.86,661.96,660.19,660.29,14331.0,661.86,661.96,660.19,660.29,14331.0
2017-05-22 15:50:00,660.1,660.58,658.6,658.6,19620.0,660.1,660.58,658.6,658.6,19620.0
2017-05-22 15:55:00,658.73,661.01,657.99,658.3,31435.0,658.73,661.01,657.99,658.3,31435.0
2017-05-23 09:30:00,607.01,607.01,602.5,605.02,147665.0,607.01,607.01,602.5,605.02,147665.0
2017-05-23 09:35:00,605.02,611.69,604.78,605.27,76797.0,605.02,611.69,604.78,605.27,76797.0
2017-05-23 09:40:00,605.29,605.89,598.1,599.22,99483.0,605.29,605.89,598.1,599.22,99483.0
2017-05-23 09:45:00,599.25,603.64,597.45,603.64,81982.0,599.25,603.64,597.45,603.64,81982.0
2017-05-23 09:50:00,603.91,612.99,603.74,610.67,77980.0,603.91,612.99,603.74,610.67,77980.0
2017-05-23 09:55:00,610.68,610.68,604.12,604.36,47836.0,610.68,610.68,604.12,604.36,47836.0
2017-05-23 10:00:00,604.6,607.06,602.05,604.24,70048.0,604.6,607.06,602.05,604.24,70048.0
2017-05-23 10:05:00,604.24,606.1,601.43,604.82,51016.0,604.24,606.1,601.43,604.82,51016.0
2017-05-23 10:10:00,605.43,605.57,602.0,604.41,21721.0,605.43,605.57,602.0,604.41,21721.0
2017-05-23 10:15:00,604.83,604.84,600.2,600.5,57290.0,604.83,604.84,600.2,600.5,57290.0
2017-05-23 10:20:00,600.51,602.88,599.05,600.56,57710.0,600.51,602.88,599.05,600.56,57710.0
2017-05-23 10:25:00,600.78,604.37,600.12,604.18,28756.0,600.78,604.37,600.12,604.18,28756.0
2017-05-23 10:30:00,604.14,604.44,602.7,603.47,15795.0,604.14,604.44,602.7,603.47,15795.0
2017-05-23 10:35:00,603.45,604.46,602.75,604.08,17672.0,603.45,604.46,602.75,604.08,17672.0
2017-05-23 10:40:00,604.13,604.65,598.9,599.0,20373.0,604.13,604.65,598.9,599.0,20373.0
2017-05-23 10:45:00,598.8,601.89,598.26,600.58,22454.0,598.8,601.89,598.26,600.58,22454.0
2017-05-23 10:50:00,600.18,601.17,599.46,600.5,17439.0,600.18,601.17,599.46,600.5,17439.0
2017-05-23 10:55:00,600.47,600.48,597.5,598.81,30830.0,600.47,600.48,597.5,598.81,30830.0
2017-05-23 11:00:00,598.85,600.99,597.73,600.0,38827.0,598.85,600.99,597.73,600.0,38827.0
2017-05-23 11:05:00,599.21,602.25,598.75,601.3,15554.0,599.21,602.25,598.75,601.3,15554.0
2017-05-23 11:10:00,602.0,602.87,600.9,601.18,9725.0,602.0,602.87,600.9,601.18,9725.0
2017-05-23 11:15:00,601.12,602.0,599.77,601.0,39599.0,601.12,602.0,599.77,601.0,39599.0
2017-05-23 11:20:00,601.6,602.29,600.21,602.14,9343.0,601.6,602.29,600.21,602.14,9343.0
2017-05-23 11:25:00,602.0,604.0,601.02,602.59,16468.0,602.0,604.0,601.02,602.59,16468.0
2017-05-23 11:30:00,602.63,602.85,601.0,601.23,11325.0,602.63,602.85,601.0,601.23,11325.0
2017-05-23 11:35:00,601.44,601.71,600.39,601.38,18070.0,601.44,601.71,600.39,601.38,18070.0
2017-05-23 11:40:00,601.38,602.28,599.1,601.74,37864.0,601.38,602.28,599.1,601.74,37864.0
2017-05-23 11:45:00,601.64,603.33,601.43,602.48,10175.0,601.64,603.33,601.43,602.48,10175.0
2017-05-23 11:50:00,602.06,604.63,602.0,603.74,10669.0,602.06,604.63,602.0,603.74,10669.0
2017-05-23 11:55:00,604.68,605.74,602.98,604.6,12266.0,604.68,605.74,602.98,604.6,12266.0
2017-05-23 12:00:00,604.34,604.8,603.54,604.05,14051.0,604.34,604.8,603.54,604.05,14051.0
2017-05-23 12:05:00,604.27,609.94,603.76,608.51,20129.0,604.27,609.94,603.76,608.51,20129.0
2017-05-23 12:10:00,609.4,610.67,608.01,609.12,20090.0,609.4,610.67,608.01,609.12,20090.0
2017-05-23 12:15:00,608.5,610.2,605.38,605.54,11353.0,608.5,610.2,605.38,605.54,11353.0
2017-05-23 12:20:00,605.69,607.99,604.96,606.72,10200.0,605.69,607.99,604.96,606.72,10200.0
2017-05-23 12:25:00,606.02,607.72,604.23,605.1,12104.0,606.02,607.72,604.23,605.1,12104.0
2017-05-23 12:30:00,605.02,605.2,603.05,604.96,16858.0,605.02,605.2,603.05,604.96,16858.0
2017-05-23 12:35:00,605.0,605.98,603.88,603.98,6958.0,605.0,605.98,603.88,603.98,6958.0
2017-05-23 12:40:00,604.55,604.8,603.51,603.64,18379.0,604.55,604.8,603.51,603.64,18379.0
2017-05-23 12:45:00,604.09,604.09,602.61,603.97,7033.0,604.09,604.09,602.61,603.97,7033.0
2017-05-23 12:50:00,603.57,603.87,602.86,603.11,11743.0,603.57,603.87,602.86,603.11,11743.0
2017-05-23 12:55:00,602.62,603.86,601.91,603.86,7109.0,602.62,603.86,601.91,603.86,7109.0
2017-05-23 13:00:00,603.83,604.96,603.82,604.04,10600.0,603.83,604.96,603.82,604.04,10600.0
2017-05-23 13:05:00,604.57,604.58,603.37,604.34,4182.0,604.57,604.58,603.37,604.34,4182.0
2017-05-23 13:10:00,603.5,603.95,602.64,603.23,6016.0,603.5,603.95,602.64,603.23,6016.0
2017-05-23 13:15:00,603.23,603.52,602.46,603.46,9941.0,603.23,603.52,602.46,603.46,9941.0
2017-05-23 13:20:00,603.52,604.32,603.52,604.17,9918.0,603.52,604.32,603.52,604.17,9918.0
2017-05-23 13:25:00,603.83,604.51,603.6,603.82,15105.0,603.83,604.51,603.6,603.82,15105.0
2017-05-23 13:30:00,603.65,604.94,603.65,604.19,28070.0,603.65,604.94,603.65,604.19,28070.0
2017-05-23 13:35:00,604.27,604.39,602.59,602.6,7486.0,604.27,604.39,602.59,602.6,7486.0
2017-05-23 13:40:00,602.09,602.95,598.27,598.66,25716.0,602.09,602.95,598.27,598.66,25716.0
2017-05-23 13:45:00,599.46,601.52,598.5,599.97,15204.0,599.46,601.52,598.5,599.97,15204.0
2017-05-23 13:50:00,599.68,601.1,598.86,600.76,10857.0,599.68,601.1,598.86,600.76,10857.0
2017-05-23 13:55:00,600.24,600.35,599.11,599.23,20647.0,600.24,600.35,599.11,599.23,20647.0
2017-05-23 14:00:00,599.01,600.26,599.01,599.66,10804.0,599.01,600.26,599.01,599.66,10804.0
2017-05-23 14:05:00,599.75,599.92,598.1,599.43,61020.0,599.75,599.92,598.1,599.43,61020.0
2017-05-23 14:10:00,599.43,599.72,598.55,598.59,12312.0,599.43,599.72,598.55,598.59,12312.0
2017-05-23 14:15:00,598.35,598.88,595.09,596.02,27087.0,598.35,598.88,595.09,596.02,27087.0
2017-05-23 14:20:00,596.12,596.94,595.66,595.75,10878.0,596.12,596.94,595.66,595.75,10878.0
2017-05-23 14:25:00,595.51,596.13,593.12,593.95,26831.0,595.51,596.13,593.12,593.95,26831.0
2017-05-23 14:30:00,593.77,593.77,590.45,591.35,33620.0,593.77,593.77,590.45,591.35,33620.0
2017-05-23 14:35:00,591.33,592.66,590.56,591.28,18380.0,591.33,592.66,590.56,591.28,18380.0
2017-05-23 14:40:00,591.22,591.78,590.0,590.01,30986.0,591.22,591.78,590.0,590.01,30986.0
2017-05-23 14:45:00,590.33,590.54,588.01,589.32,15987.0,590.33,590.54,588.01,589.32,15987.0
2017-05-23 14:50:00,589.01,590.0,588.63,589.02,9670.0,589.01,590.0,588.63,589.02,9670.0
2017-05-23 14:55:00,589.16,589.43,587.69,588.08,15019.0,589.16,589.43,587.69,588.08,15019.0
2017-05-23 15:00:00,587.69,587.91,584.02,584.81,35325.0,587.69,587.91,584.02,584.81,35325.0
2017-05-23 15:05:00,584.92,586.75,584.31,586.64,25774.0,584.92,586.75,584.31,586.64,25774.0
2017-05-23 15:10:00,586.35,588.16,586.11,587.57,18103.0,586.35,588.16,586.11,587.57,18103.0
2017-05-23 15:15:00,587.79,588.2,586.49,587.74,17133.0,587.79,588.2,586.49,587.74,17133.0
2017-05-23 15:20:00,587.76,589.97,587.76,588.94,19191.0,587.76,589.97,587.76,588.94,19191.0
2017-05-23 15:25:00,588.95,591.3,588.8,589.31,33581.0,588.95,591.3,588.8,589.31,33581.0
2017-05-23 15:30:00,589.21,590.46,588.76,589.53,13078.0,589.21,590.46,588.76,589.53,13078.0
2017-05-23 15:35:00,589.92,589.92,588.26,588.89,20163.0,589.92,589.92,588.26,588.89,20163.0
2017-05-23 15:40:00,588.9,589.4,586.11,586.9,37720.0,588.9,589.4,586.11,586.9,37720.0
2017-05-23 15:45:00,586.71,587.18,584.26,584.98,52772.0,586.71,587.18,584.26,584.98,52772.0
2017-05-23 15:50:00,585.81,585.91,581.6,582.56,61836.0,585.81,585.91,581.6,582.56,61836.0
2017-05-23 15:55:00,582.59,582.88,579.61,580.39,131790.0,582.59,582.88,579.61,580.39,131790.0
2017-05-24 09:30:00,581.18,583.15,578.4,578.4,38948.0,581.18,583.15,578.4,578.4,38948.0
2017-05-24 09:35:00,578.04,584.0,578.0,583.2,20775.0,578.04,584.0,578.0,583.2,20775.0
2017-05-24 09:40:00,583.49,583.72,573.8,577.34,49343.0,583.49,583.72,573.8,577.34,49343.0
2017-05-24 09:45:00,577.0,580.63,574.06,580.63,28989.0,577.0,580.63,574.06,580.63,28989.0
2017-05-24 09:50:00,580.67,583.94,579.99,581.02,23056.0,580.67,583.94,579.99,581.02,23056.0
2017-05-24 09:55:00,581.4,582.8,580.77,581.42,24823.0,581.4,582.8,580.77,581.42,24823.0
2017-05-24 10:00:00,581.14,581.32,579.35,580.6,16889.0,581.14,581.32,579.35,580.6,16889.0
2017-05-24 10:05:00,580.3,580.3,577.29,578.7,14892.0,580.3,580.3,577.29,578.7,14892.0
2017-05-24 10:10:00,578.57,580.06,578.15,580.06,8200.0,578.57,580.06,578.15,580.06,8200.0
2017-05-24 10:15:00,581.23,581.95,579.87,581.08,10451.0,581.23,581.95,579.87,581.08,10451.0
2017-05-24 10:20:00,581.83,584.83,581.83,583.95,14697.0,581.83,584.83,581.83,583.95,14697.0
2017-05-24 10:25:00,583.78,588.82,583.78,587.8,18523.0,583.78,588.82,583.78,587.8,18523.0
2017-05-24 10:30:00,588.0,588.32,586.0,586.58,8400.0,588.0,588.32,586.0,586.58,8400.0
2017-05-24 10:35:00,586.86,587.94,586.76,587.52,17271.0,586.86,587.94,586.76,587.52,17271.0
2017-05-24 10:40:00,587.94,588.68,586.3,586.86,12824.0,587.94,588.68,586.3,586.86,12824.0
2017-05-24 10:45:00,587.3,588.63,587.29,588.51,17999.0,587.3,588.63,587.29,588.51,17999.0
2017-05-24 10:50:00,588.47,588.67,586.32,586.77,15492.0,588.47,588.67,586.32,586.77,15492.0
2017-05-24 10:55:00,586.56,586.8,584.66,586.8,9664.0,586.56,586.8,584.66,586.8,9664.0
2017-05-24 11:00:00,585.89,586.66,585.68,586.31,8550.0,585.89,586.66,585.68,586.31,8550.0
2017-05-24 11:05:00,586.36,588.8,586.35,588.8,18869.0,586.36,588.8,586.35,588.8,18869.0
2017-05-24 11:10:00,588.52,590.0,588.52,588.99,19331.0,588.52,590.0,588.52,588.99,19331.0
2017-05-24 11:15:00,589.46,592.68,589.24,592.36,19375.0,589.46,592.68,589.24,592.36,19375.0
2017-05-24 11:20:00,592.64,594.09,592.22,593.78,22766.0,592.64,594.09,592.22,593.78,22766.0
2017-05-24 11:25:00,593.96,596.26,593.96,595.6,32418.0,593.96,596.26,593.96,595.6,32418.0
2017-05-24 11:30:00,595.21,595.63,593.03,593.27,15394.0,595.21,595.63,593.03,593.27,15394.0
2017-05-24 11:35:00,593.12,594.22,592.0,593.82,19356.0,593.12,594.22,592.0,593.82,19356.0
2017-05-24 11:40:00,594.04,594.5,592.03,592.67,15384.0,594.04,594.5,592.03,592.67,15384.0
2017-05-24 11:45:00,592.13,593.47,591.25,593.47,14915.0,592.13,593.47,591.25,593.47,14915.0
2017-05-24 11:50:00,593.35,593.99,592.57,592.63,12997.0,593.35,593.99,592.57,592.63,12997.0
2017-05-24 11:55:00,592.5,592.92,592.22,592.71,3153.0,592.5,592.92,592.22,592.71,3153.0
2017-05-24 12:00:00,592.53,593.2,591.8,593.2,10823.0,592.53,593.2,591.8,593.2,10823.0
2017-05-24 12:05:00,592.87,593.49,592.42,592.54,4300.0,592.87,593.49,592.42,592.54,4300.0
2017-05-24 12:10:00,592.75,594.14,592.42,594.14,7310.0,592.75,594.14,592.42,594.14,7310.0
2017-05-24 12:15:00,594.34,595.07,594.02,594.51,8168.0,594.34,595.07,594.02,594.51,8168.0
2017-05-24 12:20:00,594.72,596.0,594.71,595.29,11591.0,594.72,596.0,594.71,595.29,11591.0
2017-05-24 12:25:00,595.39,596.0,594.33,595.89,8291.0,595.39,596.0,594.33,595.89,8291.0
2017-05-24 12:30:00,595.59,596.99,595.37,596.99,9494.0,595.59,596.99,595.37,596.99,9494.0
2017-05-24 12:35:00,596.65,596.97,594.08,594.7,10391.0,596.65,596.97,594.08,594.7,10391.0
2017-05-24 12:40:00,594.92,595.46,594.9,595.46,2831.0,594.92,595.46,594.9,595.46,2831.0
2017-05-24 12:45:00,595.15,597.49,595.15,596.89,9477.0,595.15,597.49,595.15,596.89,9477.0
2017-05-24 12:50:00,596.85,597.53,596.04,596.92,16100.0,596.85,597.53,596.04,596.92,16100.0
2017-05-24 12:55:00,597.2,597.8,597.0,597.54,12170.0,597.2,597.8,597.0,597.54,12170.0
2017-05-24 13:00:00,597.5,598.52,597.23,598.45,12753.0,597.5,598.52,597.23,598.45,12753.0
2017-05-24 13:05:00,598.45,598.45,595.7,595.7,6541.0,598.45,598.45,595.7,595.7,6541.0
2017-05-24 13:10:00,595.38,596.3,595.34,595.99,5314.0,595.38,596.3,595.34,595.99,5314.0
2017-05-24 13:15:00,595.55,596.64,595.55,596.52,2815.0,595.55,596.64,595.55,596.52,2815.0
2017-05-24 13:20:00,596.56,596.56,594.31,594.32,8950.0,596.56,596.56,594.31,594.32,8950.0
2017-05-24 13:25:00,595.3,596.5,594.96,596.5,8559.0,595.3,596.5,594.96,596.5,8559.0
2017-05-24 13:30:00,596.13,596.48,595.05,595.58,5450.0,596.13,596.48,595.05,595.58,5450.0
2017-05-24 13:35:00,595.35,596.4,595.29,596.4,4122.0,595.35,596.4,595.29,596.4,4122.0
2017-05-24 13:40:00,596.17,596.65,595.93,596.59,6793.0,596.17,596.65,595.93,596.59,6793.0
2017-05-24 13:45:00,596.65,597.15,596.56,597.15,7475.0,596.65,597.15,596.56,597.15,7475.0
2017-05-24 13:50:00,597.06,597.35,596.52,596.93,10251.0,597.06,597.35,596.52,596.93,10251.0
2017-05-24 13:55:00,596.97,597.32,596.22,597.32,3549.0,596.97,597.32,596.22,597.32,3549.0
2017-05-24 14:00:00,597.21,597.82,597.07,597.11,5197.0,597.21,597.82,597.07,597.11,5197.0
2017-05-24 14:05:00,597.37,597.37,595.98,596.49,9403.0,597.37,597.37,595.98,596.49,9403.0
2017-05-24 14:10:00,596.42,598.75,596.42,597.85,15978.0,596.42,598.75,596.42,597.85,15978.0
2017-05-24 14:15:00,597.84,598.14,596.89,597.63,6941.0,597.84,598.14,596.89,597.63,6941.0
2017-05-24 14:20:00,597.61,597.91,597.28,597.33,8664.0,597.61,597.91,597.28,597.33,8664.0
2017-05-24 14:25:00,597.27,597.27,595.04,595.05,9045.0,597.27,597.27,595.04,595.05,9045.0
2017-05-24 14:30:00,595.55,595.73,593.46,593.46,17587.0,595.55,595.73,593.46,593.46,17587.0
2017-05-24 14:35:00,594.45,595.36,593.69,594.87,7451.0,594.45,595.36,593.69,594.87,7451.0
2017-05-24 14:40:00,594.5,594.8,591.05,592.61,16960.0,594.5,594.8,591.05,592.61,16960.0
2017-05-24 14:45:00,592.93,594.0,592.8,593.73,8081.0,592.93,594.0,592.8,593.73,8081.0
2017-05-24 14:50:00,594.07,594.89,592.75,593.91,8798.0,594.07,594.89,592.75,593.91,8798.0
2017-05-24 14:55:00,593.95,594.98,592.74,593.9,8470.0,593.95,594.98,592.74,593.9,8470.0
2017-05-24 15:00:00,594.23,594.23,592.26,593.13,11432.0,594.23,594.23,592.26,593.13,11432.0
2017-05-24 15:05:00,593.19,593.52,592.42,593.41,7600.0,593.19,593.52,592.42,593.41,7600.0
2017-05-24 15:10:00,593.52,593.52,592.0,592.27,11268.0,593.52,593.52,592.0,592.27,11268.0
2017-05-24 15:15:00,592.23,593.23,591.01,591.31,13653.0,592.23,593.23,591.01,591.31,13653.0
2017-05-24 15:20:00,591.3,592.86,591.11,592.06,12311.0,591.3,592.86,591.11,592.06,12311.0
2017-05-24 15:25:00,592.0,592.72,592.0,592.3,8069.0,592.0,592.72,592.0,592.3,8069.0
2017-05-24 15:30:00,592.58,592.58,590.9,590.9,18528.0,592.58,592.58,590.9,590.9,18528.0
2017-05-24 15:35:00,590.67,591.64,588.95,589.05,36651.0,590.67,591.64,588.95,589.05,36651.0
2017-05-24 15:40:00,589.32,591.13,589.22,590.51,39417.0,589.32,591.13,589.22,590.51,39417.0
2017-05-24 15:45:00,590.81,590.93,590.15,590.27,29840.0,590.81,590.93,590.15,590.27,29840.0
2017-05-24 15:50:00,590.28,591.7,590.25,590.89,39981.0,590.28,591.7,590.25,590.89,39981.0
2017-05-24 15:55:00,590.76,591.0,590.16,590.69,50765.0,590.76,591.0,590.16,590.69,50765.0
2017-05-25 09:30:00,594.05,598.8,593.89,597.18,21153.0,594.05,598.8,593.89,597.18,21153.0
2017-05-25 09:35:00,597.18,598.82,595.77,597.47,11814.0,597.18,598.82,595.77,597.47,11814.0
2017-05-25 09:40:00,596.32,599.59,595.74,599.59,9388.0,596.32,599.59,595.74,599.59,9388.0
2017-05-25 09:45:00,597.89,601.5,597.89,600.0,17053.0,597.89,601.5,597.89,600.0,17053.0
2017-05-25 09:50:00,600.0,601.0,598.36,598.98,18071.0,600.0,601.0,598.36,598.98,18071.0
2017-05-25 09:55:00,598.96,600.11,598.96,599.99,4450.0,598.96,600.11,598.96,599.99,4450.0
2017-05-25 10:00:00,599.99,600.0,598.25,599.36,18215.0,599.99,600.0,598.25,599.36,18215.0
2017-05-25 10:05:00,599.44,599.44,596.97,597.41,10722.0,599.44,599.44,596.97,597.41,10722.0
2017-05-25 10:10:00,597.29,598.94,597.29,598.35,8548.0,597.29,598.94,597.29,598.35,8548.0
2017-05-25 10:15:00,598.01,599.86,598.01,599.43,4673.0,598.01,599.86,598.01,599.43,4673.0
2017-05-25 10:20:00,599.82,600.58,599.39,600.23,7469.0,599.82,600.58,599.39,600.23,7469.0
2017-05-25 10:25:00,600.06,601.99,600.0,600.94,9545.0,600.06,601.99,600.0,600.94,9545.0
2017-05-25 10:30:00,601.09,601.69,600.05,600.85,5531.0,601.09,601.69,600.05,600.85,5531.0
2017-05-25 10:35:00,600.96,601.84,600.96,601.68,3361.0,600.96,601.84,600.96,601.68,3361.0
2017-05-25 10:40:00,601.8,602.84,601.74,602.14,16006.0,601.8,602.84,601.74,602.14,16006.0
2017-05-25 10:45:00,602.2,602.89,601.84,602.67,7739.0,602.2,602.89,601.84,602.67,7739.0
2017-05-25 10:50:00,602.8,602.88,602.04,602.51,6852.0,602.8,602.88,602.04,602.51,6852.0
2017-05-25 10:55:00,602.89,603.07,602.35,603.07,7440.0,602.89,603.07,602.35,603.07,7440.0
2017-05-25 11:00:00,603.01,604.56,603.01,603.8,14011.0,603.01,604.56,603.01,603.8,14011.0
2017-05-25 11:05:00,603.8,604.97,603.8,604.33,7389.0,603.8,604.97,603.8,604.33,7389.0
2017-05-25 11:10:00,604.06,605.5,603.09,603.78,17507.0,604.06,605.5,603.09,603.78,17507.0
2017-05-25 11:15:00,603.78,604.5,602.58,602.82,10917.0,603.78,604.5,602.58,602.82,10917.0
2017-05-25 11:20:00,602.34,602.78,601.82,602.09,13285.0,602.34,602.78,601.82,602.09,13285.0
2017-05-25 11:25:00,602.37,604.22,602.12,603.94,13767.0,602.37,604.22,602.12,603.94,13767.0
2017-05-25 11:30:00,603.7,604.94,603.46,604.49,15361.0,603.7,604.94,603.46,604.49,15361.0
2017-05-25 11:35:00,604.65,605.16,604.36,605.16,6539.0,604.65,605.16,604.36,605.16,6539.0
2017-05-25 11:40:00,605.15,605.3,603.17,604.87,13488.0,605.15,605.3,603.17,604.87,13488.0
2017-05-25 11:45:00,604.94,604.99,604.41,604.8,3439.0,604.94,604.99,604.41,604.8,3439.0
2017-05-25 11:50:00,604.58,607.04,604.57,606.86,10268.0,604.58,607.04,604.57,606.86,10268.0
2017-05-25 11:55:00,607.0,607.29,606.63,607.07,5137.0,607.0,607.29,606.63,607.07,5137.0
2017-05-25 12:00:00,606.76,607.5,606.4,607.4,7407.0,606.76,607.5,606.4,607.4,7407.0
2017-05-25 12:05:00,607.22,607.39,606.42,607.0,3427.0,607.22,607.39,606.42,607.0,3427.0
2017-05-25 12:10:00,606.71,606.98,604.78,606.02,8729.0,606.71,606.98,604.78,606.02,8729.0
2017-05-25 12:15:00,605.98,606.34,605.9,606.19,1509.0,605.98,606.34,605.9,606.19,1509.0
2017-05-25 12:20:00,605.89,606.2,605.48,605.5,6510.0,605.89,606.2,605.48,605.5,6510.0
2017-05-25 12:25:00,605.65,605.88,605.23,605.42,6400.0,605.65,605.88,605.23,605.42,6400.0
2017-05-25 12:30:00,605.32,606.51,605.05,606.51,2800.0,605.32,606.51,605.05,606.51,2800.0
2017-05-25 12:35:00,606.66,607.0,606.5,607.0,2355.0,606.66,607.0,606.5,607.0,2355.0
2017-05-25 12:40:00,606.69,607.24,606.36,606.73,2025.0,606.69,607.24,606.36,606.73,2025.0
2017-05-25 12:45:00,606.58,606.93,606.55,606.7,1400.0,606.58,606.93,606.55,606.7,1400.0
2017-05-25 12:50:00,606.6,606.85,605.92,606.26,6800.0,606.6,606.85,605.92,606.26,6800.0
2017-05-25 12:55:00,606.43,606.47,606.42,606.47,700.0,606.43,606.47,606.42,606.47,700.0
2017-05-25 13:00:00,606.8,607.13,606.55,607.13,1383.0,606.8,607.13,606.55,607.13,1383.0
2017-05-25 13:05:00,606.77,607.01,606.58,606.98,2830.0,606.77,607.01,606.58,606.98,2830.0
2017-05-25 13:10:00,606.99,607.5,606.99,607.5,1005.0,606.99,607.5,606.99,607.5,1005.0
2017-05-25 13:15:00,607.48,608.16,607.15,608.16,4758.0,607.48,608.16,607.15,608.16,4758.0
2017-05-25 13:20:00,607.98,608.79,607.98,608.79,4200.0,607.98,608.79,607.98,608.79,4200.0
2017-05-25 13:25:00,608.34,609.22,608.23,609.22,8230.0,608.34,609.22,608.23,609.22,8230.0
2017-05-25 13:30:00,609.19,609.85,608.56,609.61,6848.0,609.19,609.85,608.56,609.61,6848.0
2017-05-25 13:35:00,609.63,609.85,609.41,609.43,3107.0,609.63,609.85,609.41,609.43,3107.0
2017-05-25 13:40:00,609.61,609.81,608.52,608.73,3550.0,609.61,609.81,608.52,608.73,3550.0
2017-05-25 13:45:00,608.84,609.09,608.5,609.08,2000.0,608.84,609.09,608.5,609.08,2000.0
2017-05-25 13:50:00,608.89,609.0,608.24,608.24,4524.0,608.89,609.0,608.24,608.24,4524.0
2017-05-25 13:55:00,607.88,607.88,606.91,607.15,2700.0,607.88,607.88,606.91,607.15,2700.0
2017-05-25 14:00:00,606.74,606.94,606.12,606.12,2300.0,606.74,606.94,606.12,606.12,2300.0
2017-05-25 14:05:00,605.94,606.26,605.32,605.5,3850.0,605.94,606.26,605.32,605.5,3850.0
2017-05-25 14:10:00,605.13,605.61,605.1,605.17,5418.0,605.13,605.61,605.1,605.17,5418.0
2017-05-25 14:15:00,605.36,605.71,604.97,605.71,3200.0,605.36,605.71,604.97,605.71,3200.0
2017-05-25 14:20:00,605.63,606.51,605.51,606.51,5230.0,605.63,606.51,605.51,606.51,5230.0
2017-05-25 14:25:00,606.46,607.41,606.1,606.47,8628.0,606.46,607.41,606.1,606.47,8628.0
2017-05-25 14:30:00,606.45,607.0,606.45,606.99,1700.0,606.45,607.0,606.45,606.99,1700.0
2017-05-25 14:35:00,606.83,607.99,606.82,607.51,5799.0,606.83,607.99,606.82,607.51,5799.0
2017-05-25 14:40:00,607.5,607.5,606.78,606.87,3931.0,607.5,607.5,606.78,606.87,3931.0
2017-05-25 14:45:00,607.16,607.88,607.16,607.72,4200.0,607.16,607.88,607.16,607.72,4200.0
2017-05-25 14:50:00,607.58,607.89,607.09,607.57,11896.0,607.58,607.89,607.09,607.57,11896.0
2017-05-25 14:55:00,607.5,608.61,607.5,608.55,2700.0,607.5,608.61,607.5,608.55,2700.0
2017-05-25 15:00:00,608.47,608.86,607.81,608.84,6101.0,608.47,608.86,607.81,608.84,6101.0
2017-05-25 15:05:00,608.8,608.8,607.77,608.5,4888.0,608.8,608.8,607.77,608.5,4888.0
2017-05-25 15:10:00,608.35,608.52,607.5,607.88,9188.0,608.35,608.52,607.5,607.88,9188.0
2017-05-25 15:15:00,608.06,608.22,607.86,607.98,4600.0,608.06,608.22,607.86,607.98,4600.0
2017-05-25 15:20:00,608.12,608.15,607.61,608.02,3786.0,608.12,608.15,607.61,608.02,3786.0
2017-05-25 15:25:00,607.97,608.25,607.44,607.56,5437.0,607.97,608.25,607.44,607.56,5437.0
2017-05-25 15:30:00,607.5,607.76,606.94,607.01,7064.0,607.5,607.76,606.94,607.01,7064.0
2017-05-25 15:35:00,607.08,607.68,607.08,607.65,4802.0,607.08,607.68,607.08,607.65,4802.0
2017-05-25 15:40:00,607.61,608.36,607.5,607.99,10284.0,607.61,608.36,607.5,607.99,10284.0
2017-05-25 15:45:00,607.99,608.88,607.86,608.48,10442.0,607.99,608.88,607.86,608.48,10442.0
2017-05-25 15:50:00,608.31,608.53,607.75,607.97,14455.0,608.31,608.53,607.75,607.97,14455.0
2017-05-25 15:55:00,608.06,608.36,607.08,607.58,26276.0,608.06,608.36,607.08,607.58,26276.0
2017-05-26 09:30:00,605.0,608.52,605.0,608.52,8580.0,605.0,608.52,605.0,608.52,8580.0
2017-05-26 09:35:00,606.85,610.55,606.85,610.55,9314.0,606.85,610.55,606.85,610.55,9314.0
2017-05-26 09:40:00,610.1,611.13,609.71,611.05,6923.0,610.1,611.13,609.71,611.05,6923.0
2017-05-26 09:45:00,611.36,613.32,610.96,612.57,17020.0,611.36,613.32,610.96,612.57,17020.0
2017-05-26 09:50:00,612.17,612.2,610.03,610.05,5185.0,612.17,612.2,610.03,610.05,5185.0
2017-05-26 09:55:00,610.5,612.76,610.35,612.76,24424.0,610.5,612.76,610.35,612.76,24424.0
2017-05-26 10:00:00,612.15,612.27,611.3,612.27,6776.0,612.15,612.27,611.3,612.27,6776.0
2017-05-26 10:05:00,612.13,612.84,611.78,612.45,4400.0,612.13,612.84,611.78,612.45,4400.0
2017-05-26 10:10:00,612.36,615.81,612.15,615.81,13757.0,612.36,615.81,612.15,615.81,13757.0
2017-05-26 10:15:00,615.73,615.84,613.51,614.27,9586.0,615.73,615.84,613.51,614.27,9586.0
2017-05-26 10:20:00,614.6,615.3,613.86,615.3,4129.0,614.6,615.3,613.86,615.3,4129.0
2017-05-26 10:25:00,614.92,618.0,612.79,616.97,34308.0,614.92,618.0,612.79,616.97,34308.0
2017-05-26 10:30:00,616.52,616.71,613.48,614.97,12101.0,616.52,616.71,613.48,614.97,12101.0
2017-05-26 10:35:00,615.06,615.06,613.92,614.19,3600.0,615.06,615.06,613.92,614.19,3600.0
2017-05-26 10:40:00,614.22,614.22,610.47,612.42,11103.0,614.22,614.22,610.47,612.42,11103.0
2017-05-26 10:45:00,612.42,612.97,611.5,612.37,4690.0,612.42,612.97,611.5,612.37,4690.0
2017-05-26 10:50:00,612.64,614.8,612.59,614.79,4601.0,612.64,614.8,612.59,614.79,4601.0
2017-05-26 10:55:00,614.79,616.16,613.48,613.81,11088.0,614.79,616.16,613.48,613.81,11088.0
2017-05-26 11:00:00,613.48,614.88,613.1,613.58,3620.0,613.48,614.88,613.1,613.58,3620.0
2017-05-26 11:05:00,613.52,614.03,612.69,612.69,2535.0,613.52,614.03,612.69,612.69,2535.0
2017-05-26 11:10:00,612.83,613.16,612.44,612.44,5556.0,612.83,613.16,612.44,612.44,5556.0
2017-05-26 11:15:00,612.63,612.8,611.69,612.28,10241.0,612.63,612.8,611.69,612.28,10241.0
2017-05-26 11:20:00,612.2,613.09,611.92,612.6,10810.0,612.2,613.09,611.92,612.6,10810.0
2017-05-26 11:25:00,612.46,613.58,612.01,613.55,6186.0,612.46,613.58,612.01,613.55,6186.0
2017-05-26 11:30:00,612.86,613.05,611.86,612.54,6600.0,612.86,613.05,611.86,612.54,6600.0
2017-05-26 11:35:00,612.27,612.53,611.69,612.5,12300.0,612.27,612.53,611.69,612.5,12300.0
2017-05-26 11:40:00,612.07,612.07,610.7,610.71,3827.0,612.07,612.07,610.7,610.71,3827.0
2017-05-26 11:45:00,610.5,611.07,609.75,610.84,8289.0,610.5,611.07,609.75,610.84,8289.0
2017-05-26 11:50:00,610.72,611.29,610.62,611.29,3800.0,610.72,611.29,610.62,611.29,3800.0
2017-05-26 11:55:00,611.47,611.47,610.71,611.2,2400.0,611.47,611.47,610.71,611.2,2400.0
2017-05-26 12:00:00,610.76,612.1,610.64,612.1,4245.0,610.76,612.1,610.64,612.1,4245.0
2017-05-26 12:05:00,612.05,612.05,611.44,611.44,1800.0,612.05,612.05,611.44,611.44,1800.0
2017-05-26 12:10:00,611.01,611.01,610.25,610.84,3076.0,611.01,611.01,610.25,610.84,3076.0
2017-05-26 12:15:00,610.6,610.9,609.66,609.68,4300.0,610.6,610.9,609.66,609.68,4300.0
2017-05-26 12:20:00,610.16,610.78,609.6,610.78,6021.0,610.16,610.78,609.6,610.78,6021.0
2017-05-26 12:25:00,610.43,611.11,610.0,611.08,7142.0,610.43,611.11,610.0,611.08,7142.0
2017-05-26 12:30:00,610.97,610.97,610.91,610.94,300.0,610.97,610.97,610.91,610.94,300.0
2017-05-26 12:35:00,610.98,611.07,610.48,610.48,2001.0,610.98,611.07,610.48,610.48,2001.0
2017-05-26 12:40:00,610.0,610.38,609.28,609.28,3114.0,610.0,610.38,609.28,609.28,3114.0
2017-05-26 12:45:00,609.46,609.61,609.08,609.61,900.0,609.46,609.61,609.08,609.61,900.0
2017-05-26 12:50:00,609.41,609.43,608.61,608.64,6082.0,609.41,609.43,608.61,608.64,6082.0
2017-05-26 12:55:00,608.5,608.63,608.11,608.21,2561.0,608.5,608.63,608.11,608.21,2561.0
2017-05-26 13:00:00,608.26,608.26,607.83,607.83,4121.0,608.26,608.26,607.83,607.83,4121.0
2017-05-26 13:05:00,607.71,608.44,607.45,608.26,4355.0,607.71,608.44,607.45,608.26,4355.0
2017-05-26 13:10:00,608.44,609.61,608.44,609.48,3358.0,608.44,609.61,608.44,609.48,3358.0
2017-05-26 13:15:00,610.19,610.3,609.19,609.3,6602.0,610.19,610.3,609.19,609.3,6602.0
2017-05-26 13:20:00,609.1,609.1,607.95,608.13,2759.0,609.1,609.1,607.95,608.13,2759.0
2017-05-26 13:25:00,608.53,609.08,608.53,609.08,3625.0,608.53,609.08,608.53,609.08,3625.0
2017-05-26 13:30:00,609.1,609.1,608.73,609.0,2400.0,609.1,609.1,608.73,609.0,2400.0
2017-05-26 13:35:00,608.61,609.55,608.61,609.55,2400.0,608.61,609.55,608.61,609.55,2400.0
2017-05-26 13:40:00,609.48,610.2,609.2,609.99,2950.0,609.48,610.2,609.2,609.99,2950.0
2017-05-26 13:45:00,609.92,610.77,609.72,610.4,4650.0,609.92,610.77,609.72,610.4,4650.0
2017-05-26 13:50:00,610.33,610.53,609.78,610.53,2044.0,610.33,610.53,609.78,610.53,2044.0
2017-05-26 13:55:00,610.51,610.97,610.15,610.97,2200.0,610.51,610.97,610.15,610.97,2200.0
2017-05-26 14:00:00,610.36,610.95,609.6,610.55,6200.0,610.36,610.95,609.6,610.55,6200.0
2017-05-26 14:05:00,610.52,611.0,610.49,611.0,900.0,610.52,611.0,610.49,611.0,900.0
2017-05-26 14:10:00,611.2,611.42,610.76,610.9,3300.0,611.2,611.42,610.76,610.9,3300.0
2017-05-26 14:15:00,610.91,611.19,610.22,610.81,2500.0,610.91,611.19,610.22,610.81,2500.0
2017-05-26 14:20:00,610.8,611.73,610.6,611.73,4101.0,610.8,611.73,610.6,611.73,4101.0
2017-05-26 14:25:00,611.38,612.22,611.38,611.82,2600.0,611.38,612.22,611.38,611.82,2600.0
2017-05-26 14:30:00,611.81,612.39,611.56,612.33,7050.0,611.81,612.39,611.56,612.33,7050.0
2017-05-26 14:35:00,612.37,612.37,611.26,611.49,5500.0,612.37,612.37,611.26,611.49,5500.0
2017-05-26 14:40:00,612.09,612.24,611.99,612.17,2851.0,612.09,612.24,611.99,612.17,2851.0
2017-05-26 14:45:00,612.31,612.36,610.93,611.46,5580.0,612.31,612.36,610.93,611.46,5580.0
2017-05-26 14:50:00,611.3,611.57,610.87,611.36,3450.0,611.3,611.57,610.87,611.36,3450.0
2017-05-26 14:55:00,611.35,611.35,610.14,610.14,6600.0,611.35,611.35,610.14,610.14,6600.0
2017-05-26 15:00:00,610.34,610.4,609.54,609.79,3500.0,610.34,610.4,609.54,609.79,3500.0
2017-05-26 15:05:00,609.51,610.26,608.89,609.73,10596.0,609.51,610.26,608.89,609.73,10596.0
2017-05-26 15:10:00,610.26,610.83,610.04,610.83,4900.0,610.26,610.83,610.04,610.83,4900.0
2017-05-26 15:15:00,611.0,611.32,610.79,611.32,3100.0,611.0,611.32,610.79,611.32,3100.0
2017-05-26 15:20:00,611.48,611.74,610.68,610.99,6600.0,611.48,611.74,610.68,610.99,6600.0
2017-05-26 15:25:00,611.33,611.41,610.59,611.25,2859.0,611.33,611.41,610.59,611.25,2859.0
2017-05-26 15:30:00,611.25,612.69,611.1,612.54,5729.0,611.25,612.69,611.1,612.54,5729.0
2017-05-26 15:35:00,612.69,612.69,611.36,612.45,9058.0,612.69,612.69,611.36,612.45,9058.0
2017-05-26 15:40:00,612.18,612.95,611.91,612.75,9408.0,612.18,612.95,611.91,612.75,9408.0
2017-05-26 15:45:00,613.08,613.65,612.3,613.29,15403.0,613.08,613.65,612.3,613.29,15403.0
2017-05-26 15:50:00,613.38,614.17,612.69,614.13,24138.0,613.38,614.17,612.69,614.13,24138.0
2017-05-26 15:55:00,614.17,615.86,613.32,615.62,78637.0,614.17,615.86,613.32,615.62,78637.0
2017-05-30 09:30:00,621.8,623.97,616.53,621.24,24932.0,621.8,623.97,616.53,621.24,24932.0
2017-05-30 09:35:00,622.0,622.0,618.77,620.41,12216.0,622.0,622.0,618.77,620.41,12216.0
2017-05-30 09:40:00,619.46,620.96,618.0,620.24,9148.0,619.46,620.96,618.0,620.24,9148.0
2017-05-30 09:45:00,620.0,620.54,616.37,617.53,10205.0,620.0,620.54,616.37,617.53,10205.0
2017-05-30 09:50:00,616.75,617.47,615.15,615.55,12623.0,616.75,617.47,615.15,615.55,12623.0
2017-05-30 09:55:00,615.78,615.78,613.48,614.0,17628.0,615.78,615.78,613.48,614.0,17628.0
2017-05-30 10:00:00,614.12,614.72,613.05,613.13,4022.0,614.12,614.72,613.05,613.13,4022.0
2017-05-30 10:05:00,613.36,615.37,613.35,615.37,3595.0,613.36,615.37,613.35,615.37,3595.0
2017-05-30 10:10:00,615.41,615.75,614.37,615.22,3828.0,615.41,615.75,614.37,615.22,3828.0
2017-05-30 10:15:00,614.85,616.95,613.75,616.67,14980.0,614.85,616.95,613.75,616.67,14980.0
2017-05-30 10:20:00,616.96,618.34,616.78,617.7,3461.0,616.96,618.34,616.78,617.7,3461.0
2017-05-30 10:25:00,618.01,618.01,616.2,616.21,2737.0,618.01,618.01,616.2,616.21,2737.0
2017-05-30 10:30:00,617.39,617.39,615.02,616.81,1150.0,617.39,617.39,615.02,616.81,1150.0
2017-05-30 10:35:00,616.73,616.73,615.34,615.45,8336.0,616.73,616.73,615.34,615.45,8336.0
2017-05-30 10:40:00,616.17,617.54,616.17,616.64,3532.0,616.17,617.54,616.17,616.64,3532.0
2017-05-30 10:45:00,617.44,617.44,615.68,616.44,3800.0,617.44,617.44,615.68,616.44,3800.0
2017-05-30 10:50:00,615.83,616.27,614.2,614.88,2702.0,615.83,616.27,614.2,614.88,2702.0
2017-05-30 10:55:00,614.12,615.19,614.12,614.2,5400.0,614.12,615.19,614.12,614.2,5400.0
2017-05-30 11:00:00,615.05,615.05,614.0,614.66,4289.0,615.05,615.05,614.0,614.66,4289.0
2017-05-30 11:05:00,614.25,615.34,614.13,614.87,2553.0,614.25,615.34,614.13,614.87,2553.0
2017-05-30 11:10:00,614.85,615.11,614.22,614.52,2721.0,614.85,615.11,614.22,614.52,2721.0
2017-05-30 11:15:00,614.47,614.62,613.61,614.62,5600.0,614.47,614.62,613.61,614.62,5600.0
2017-05-30 11:20:00,614.79,616.19,614.78,616.06,2500.0,614.79,616.19,614.78,616.06,2500.0
2017-05-30 11:25:00,616.16,617.87,615.97,617.87,6696.0,616.16,617.87,615.97,617.87,6696.0
2017-05-30 11:30:00,617.91,618.71,617.07,617.07,3740.0,617.91,618.71,617.07,617.07,3740.0
2017-05-30 11:35:00,617.06,618.03,615.17,615.17,3390.0,617.06,618.03,615.17,615.17,3390.0
2017-05-30 11:40:00,615.54,615.97,615.36,615.54,1000.0,615.54,615.97,615.36,615.54,1000.0
2017-05-30 11:45:00,615.2,615.51,615.11,615.51,1700.0,615.2,615.51,615.11,615.51,1700.0
2017-05-30 11:50:00,615.11,616.68,615.11,616.22,1800.0,615.11,616.68,615.11,616.22,1800.0
2017-05-30 11:55:00,616.53,616.53,615.0,615.0,2754.0,616.53,616.53,615.0,615.0,2754.0
2017-05-30 12:00:00,615.36,615.36,614.51,614.51,1351.0,615.36,615.36,614.51,614.51,1351.0
2017-05-30 12:05:00,614.81,614.92,614.28,614.77,4200.0,614.81,614.92,614.28,614.77,4200.0
2017-05-30 12:10:00,614.26,614.75,614.06,614.24,2470.0,614.26,614.75,614.06,614.24,2470.0
2017-05-30 12:15:00,613.8,614.28,613.32,613.6,3020.0,613.8,614.28,613.32,613.6,3020.0
2017-05-30 12:20:00,613.73,613.73,612.37,612.8,4400.0,613.73,613.73,612.37,612.8,4400.0
2017-05-30 12:25:00,612.82,613.15,612.82,613.14,300.0,612.82,613.15,612.82,613.14,300.0
2017-05-30 12:30:00,612.85,613.08,612.17,612.87,3900.0,612.85,613.08,612.17,612.87,3900.0
2017-05-30 12:35:00,612.69,613.06,612.3,613.06,2451.0,612.69,613.06,612.3,613.06,2451.0
2017-05-30 12:40:00,613.21,613.43,611.77,612.23,6607.0,613.21,613.43,611.77,612.23,6607.0
2017-05-30 12:45:00,612.0,612.06,611.72,611.85,2300.0,612.0,612.06,611.72,611.85,2300.0
2017-05-30 12:50:00,611.76,612.22,611.69,612.22,1300.0,611.76,612.22,611.69,612.22,1300.0
2017-05-30 12:55:00,612.8,613.38,612.02,612.02,4410.0,612.8,613.38,612.02,612.02,4410.0
2017-05-30 13:00:00,613.19,613.98,612.67,613.41,2725.0,613.19,613.98,612.67,613.41,2725.0
2017-05-30 13:05:00,613.94,613.94,612.53,612.74,3000.0,613.94,613.94,612.53,612.74,3000.0
2017-05-30 13:10:00,612.59,613.35,612.59,613.35,2600.0,612.59,613.35,612.59,613.35,2600.0
2017-05-30 13:15:00,613.49,613.81,613.36,613.38,1600.0,613.49,613.81,613.36,613.38,1600.0
2017-05-30 13:20:00,613.26,613.47,611.85,611.85,5319.0,613.26,613.47,611.85,611.85,5319.0
2017-05-30 13:25:00,611.85,612.0,611.52,611.55,1000.0,611.85,612.0,611.52,611.55,1000.0
2017-05-30 13:30:00,611.64,612.97,611.62,612.59,3841.0,611.64,612.97,611.62,612.59,3841.0
2017-05-30 13:35:00,612.99,613.4,612.98,613.38,1000.0,612.99,613.4,612.98,613.38,1000.0
2017-05-30 13:40:00,613.33,613.49,612.56,613.49,1737.0,613.33,613.49,612.56,613.49,1737.0
2017-05-30 13:45:00,614.0,614.0,612.98,613.74,1800.0,614.0,614.0,612.98,613.74,1800.0
2017-05-30 13:50:00,613.26,613.77,613.01,613.33,2353.0,613.26,613.77,613.01,613.33,2353.0
2017-05-30 13:55:00,613.59,613.74,613.48,613.48,1100.0,613.59,613.74,613.48,613.48,1100.0
2017-05-30 14:00:00,613.49,613.64,612.98,613.26,5000.0,613.49,613.64,612.98,613.26,5000.0
2017-05-30 14:05:00,613.24,614.28,613.24,614.28,3502.0,613.24,614.28,613.24,614.28,3502.0
2017-05-30 14:10:00,614.34,614.38,613.92,614.03,2040.0,614.34,614.38,613.92,614.03,2040.0
2017-05-30 14:15:00,613.79,614.4,613.58,614.17,5171.0,613.79,614.4,613.58,614.17,5171.0
2017-05-30 14:20:00,614.21,614.29,613.99,614.29,1670.0,614.21,614.29,613.99,614.29,1670.0
2017-05-30 14:25:00,613.8,614.27,613.77,614.26,1000.0,613.8,614.27,613.77,614.26,1000.0
2017-05-30 14:30:00,614.26,614.86,614.17,614.66,6238.0,614.26,614.86,614.17,614.66,6238.0
2017-05-30 14:35:00,614.7,615.22,614.65,615.22,4500.0,614.7,615.22,614.65,615.22,4500.0
2017-05-30 14:40:00,615.18,615.47,614.71,615.32,2765.0,615.18,615.47,614.71,615.32,2765.0
2017-05-30 14:45:00,615.08,615.47,614.47,615.46,2800.0,615.08,615.47,614.47,615.46,2800.0
2017-05-30 14:50:00,615.36,615.44,614.78,614.78,2700.0,615.36,615.44,614.78,614.78,2700.0
2017-05-30 14:55:00,615.08,615.32,614.68,614.68,4700.0,615.08,615.32,614.68,614.68,4700.0
2017-05-30 15:00:00,614.31,615.02,614.17,614.64,4313.0,614.31,615.02,614.17,614.64,4313.0
2017-05-30 15:05:00,614.57,614.57,613.7,613.75,4306.0,614.57,614.57,613.7,613.75,4306.0
2017-05-30 15:10:00,613.63,613.86,613.43,613.83,2559.0,613.63,613.86,613.43,613.83,2559.0
2017-05-30 15:15:00,613.57,613.83,612.23,612.72,6901.0,613.57,613.83,612.23,612.72,6901.0
2017-05-30 15:20:00,613.11,613.4,612.37,612.41,5960.0,613.11,613.4,612.37,612.41,5960.0
2017-05-30 15:25:00,612.44,612.9,612.36,612.89,2500.0,612.44,612.9,612.36,612.89,2500.0
2017-05-30 15:30:00,612.89,612.89,612.09,612.63,5231.0,612.89,612.89,612.09,612.63,5231.0
2017-05-30 15:35:00,612.19,612.71,611.91,612.08,7204.0,612.19,612.71,611.91,612.08,7204.0
2017-05-30 15:40:00,612.02,612.47,611.74,612.13,6828.0,612.02,612.47,611.74,612.13,6828.0
2017-05-30 15:45:00,612.37,613.01,612.12,613.01,11490.0,612.37,613.01,612.12,613.01,11490.0
2017-05-30 15:50:00,613.02,613.02,611.54,612.58,12032.0,613.02,613.02,611.54,612.58,12032.0
2017-05-30 15:55:00,612.71,613.21,612.19,612.26,26013.0,612.71,613.21,612.19,612.26,26013.0
2017-05-31 09:30:00,613.83,616.42,611.4,612.03,7776.0,613.83,616.42,611.4,612.03,7776.0
2017-05-31 09:35:00,612.16,612.74,609.07,609.63,6377.0,612.16,612.74,609.07,609.63,6377.0
2017-05-31 09:40:00,609.69,611.58,608.74,611.0,5892.0,609.69,611.58,608.74,611.0,5892.0
2017-05-31 09:45:00,610.66,610.67,607.07,607.22,5508.0,610.66,610.67,607.07,607.22,5508.0
2017-05-31 09:50:00,606.92,606.92,604.07,604.1,8822.0,606.92,606.92,604.07,604.1,8822.0
2017-05-31 09:55:00,604.88,605.03,604.06,604.26,3785.0,604.88,605.03,604.06,604.26,3785.0
2017-05-31 10:00:00,604.73,606.47,604.64,605.85,3200.0,604.73,606.47,604.64,605.85,3200.0
2017-05-31 10:05:00,605.53,605.62,602.05,602.26,8091.0,605.53,605.62,602.05,602.26,8091.0
2017-05-31 10:10:00,602.69,605.81,602.46,605.24,7700.0,602.69,605.81,602.46,605.24,7700.0
2017-05-31 10:15:00,605.78,605.78,604.0,604.51,5700.0,605.78,605.78,604.0,604.51,5700.0
2017-05-31 10:20:00,604.61,605.72,604.28,605.43,6800.0,604.61,605.72,604.28,605.43,6800.0
2017-05-31 10:25:00,604.95,606.82,604.92,605.75,4100.0,604.95,606.82,604.92,605.75,4100.0
2017-05-31 10:30:00,605.86,607.25,605.86,607.24,7950.0,605.86,607.25,605.86,607.24,7950.0
2017-05-31 10:35:00,606.74,607.1,605.28,606.68,7064.0,606.74,607.1,605.28,606.68,7064.0
2017-05-31 10:40:00,605.99,606.7,605.35,606.08,6299.0,605.99,606.7,605.35,606.08,6299.0
2017-05-31 10:45:00,606.06,606.28,604.56,604.72,7032.0,606.06,606.28,604.56,604.72,7032.0
2017-05-31 10:50:00,605.4,606.2,605.03,606.2,2600.0,605.4,606.2,605.03,606.2,2600.0
2017-05-31 10:55:00,606.27,606.27,604.52,605.0,2600.0,606.27,606.27,604.52,605.0,2600.0
2017-05-31 11:00:00,604.94,606.2,604.61,605.74,6789.0,604.94,606.2,604.61,605.74,6789.0
2017-05-31 11:05:00,605.55,606.02,605.38,605.64,3120.0,605.55,606.02,605.38,605.64,3120.0
2017-05-31 11:10:00,605.97,606.01,605.1,605.39,3700.0,605.97,606.01,605.1,605.39,3700.0
2017-05-31 11:15:00,605.4,605.69,605.19,605.5,1800.0,605.4,605.69,605.19,605.5,1800.0
2017-05-31 11:20:00,605.36,605.51,604.36,604.81,5050.0,605.36,605.51,604.36,604.81,5050.0
2017-05-31 11:25:00,604.74,604.74,603.71,604.04,6500.0,604.74,604.74,603.71,604.04,6500.0
2017-05-31 11:30:00,603.8,604.36,603.79,604.24,4471.0,603.8,604.36,603.79,604.24,4471.0
2017-05-31 11:35:00,604.02,605.25,603.98,604.89,3500.0,604.02,605.25,603.98,604.89,3500.0
2017-05-31 11:40:00,605.25,605.31,603.85,603.85,3650.0,605.25,605.31,603.85,603.85,3650.0
2017-05-31 11:45:00,603.85,603.91,602.42,602.5,6866.0,603.85,603.91,602.42,602.5,6866.0
2017-05-31 11:50:00,602.61,603.27,602.03,602.33,7100.0,602.61,603.27,602.03,602.33,7100.0
2017-05-31 11:55:00,602.21,602.51,601.5,601.73,6656.0,602.21,602.51,601.5,601.73,6656.0
2017-05-31 12:00:00,601.9,602.72,601.5,602.51,6281.0,601.9,602.72,601.5,602.51,6281.0
2017-05-31 12:05:00,602.37,602.45,601.92,602.21,2600.0,602.37,602.45,601.92,602.21,2600.0
2017-05-31 12:10:00,602.38,602.41,601.92,602.13,3750.0,602.38,602.41,601.92,602.13,3750.0
2017-05-31 12:15:00,602.13,603.63,601.92,603.14,10167.0,602.13,603.63,601.92,603.14,10167.0
2017-05-31 12:20:00,603.52,603.8,603.52,603.71,1400.0,603.52,603.8,603.52,603.71,1400.0
2017-05-31 12:25:00,603.81,603.81,602.93,603.13,3242.0,603.81,603.81,602.93,603.13,3242.0
2017-05-31 12:30:00,603.26,604.04,603.01,604.04,2635.0,603.26,604.04,603.01,604.04,2635.0
2017-05-31 12:35:00,603.96,604.65,603.64,604.3,3954.0,603.96,604.65,603.64,604.3,3954.0
2017-05-31 12:40:00,604.29,604.59,603.66,603.68,3442.0,604.29,604.59,603.66,603.68,3442.0
2017-05-31 12:45:00,603.45,603.51,602.69,602.7,1100.0,603.45,603.51,602.69,602.7,1100.0
2017-05-31 12:50:00,602.65,602.9,602.23,602.72,2554.0,602.65,602.9,602.23,602.72,2554.0
2017-05-31 12:55:00,602.9,603.15,602.82,603.15,2500.0,602.9,603.15,602.82,603.15,2500.0
2017-05-31 13:00:00,603.06,603.59,603.06,603.11,1200.0,603.06,603.59,603.06,603.11,1200.0
2017-05-31 13:05:00,603.13,603.35,602.93,603.07,2800.0,603.13,603.35,602.93,603.07,2800.0
2017-05-31 13:10:00,602.9,603.11,602.6,603.03,1513.0,602.9,603.11,602.6,603.03,1513.0
2017-05-31 13:15:00,603.03,603.52,602.35,602.35,3200.0,603.03,603.52,602.35,602.35,3200.0
2017-05-31 13:20:00,602.65,603.45,602.51,603.45,4400.0,602.65,603.45,602.51,603.45,4400.0
2017-05-31 13:25:00,603.67,603.7,603.09,603.56,1717.0,603.67,603.7,603.09,603.56,1717.0
2017-05-31 13:30:00,603.61,603.94,603.52,603.54,500.0,603.61,603.94,603.52,603.54,500.0
2017-05-31 13:35:00,603.89,603.93,603.29,603.86,1800.0,603.89,603.93,603.29,603.86,1800.0
2017-05-31 13:40:00,603.3,603.8,602.84,603.1,2709.0,603.3,603.8,602.84,603.1,2709.0
2017-05-31 13:45:00,603.35,603.36,602.57,603.36,4600.0,603.35,603.36,602.57,603.36,4600.0
2017-05-31 13:50:00,603.64,603.72,603.05,603.45,2404.0,603.64,603.72,603.05,603.45,2404.0
2017-05-31 13:55:00,603.55,604.05,603.55,603.97,900.0,603.55,604.05,603.55,603.97,900.0
2017-05-31 14:00:00,604.06,604.23,603.74,603.89,4503.0,604.06,604.23,603.74,603.89,4503.0
2017-05-31 14:05:00,604.07,604.91,603.92,604.91,1600.0,604.07,604.91,603.92,604.91,1600.0
2017-05-31 14:10:00,604.95,605.59,604.87,605.3,3120.0,604.95,605.59,604.87,605.3,3120.0
2017-05-31 14:15:00,605.35,606.39,605.12,606.39,5200.0,605.35,606.39,605.12,606.39,5200.0
2017-05-31 14:20:00,606.4,607.04,606.09,606.7,3715.0,606.4,607.04,606.09,606.7,3715.0
2017-05-31 14:25:00,606.44,607.23,606.28,607.23,2900.0,606.44,607.23,606.28,607.23,2900.0
2017-05-31 14:30:00,607.29,607.58,606.73,607.34,3100.0,607.29,607.58,606.73,607.34,3100.0
2017-05-31 14:35:00,607.22,607.49,606.86,607.0,3650.0,607.22,607.49,606.86,607.0,3650.0
2017-05-31 14:40:00,606.95,607.36,606.41,607.36,5830.0,606.95,607.36,606.41,607.36,5830.0
2017-05-31 14:45:00,607.38,608.47,607.13,608.35,4214.0,607.38,608.47,607.13,608.35,4214.0
2017-05-31 14:50:00,608.25,608.94,608.25,608.94,1600.0,608.25,608.94,608.25,608.94,1600.0
2017-05-31 14:55:00,608.92,609.19,608.58,608.94,3380.0,608.92,609.19,608.58,608.94,3380.0
2017-05-31 15:00:00,609.17,609.5,608.29,608.53,3536.0,609.17,609.5,608.29,608.53,3536.0
2017-05-31 15:05:00,608.54,608.78,607.61,607.9,4311.0,608.54,608.78,607.61,607.9,4311.0
2017-05-31 15:10:00,608.18,608.41,607.22,608.41,3286.0,608.18,608.41,607.22,608.41,3286.0
2017-05-31 15:15:00,608.13,609.12,608.13,609.08,2133.0,608.13,609.12,608.13,609.08,2133.0
2017-05-31 15:20:00,608.81,609.04,608.02,608.6,3400.0,608.81,609.04,608.02,608.6,3400.0
2017-05-31 15:25:00,608.51,608.87,608.28,608.38,3400.0,608.51,608.87,608.28,608.38,3400.0
2017-05-31 15:30:00,608.57,609.09,608.27,608.8,5804.0,608.57,609.09,608.27,608.8,5804.0
2017-05-31 15:35:00,609.05,609.94,608.95,609.46,3571.0,609.05,609.94,608.95,609.46,3571.0
2017-05-31 15:40:00,609.59,610.0,609.31,609.54,7150.0,609.59,610.0,609.31,609.54,7150.0
2017-05-31 15:45:00,609.29,609.52,607.91,608.22,12462.0,609.29,609.52,607.91,608.22,12462.0
2017-05-31 15:50:00,607.92,608.68,607.18,607.57,19690.0,607.92,608.68,607.18,607.57,19690.0
2017-05-31 15:55:00,607.51,607.98,606.38,607.0,54991.0,607.51,607.98,606.38,607.0,54991.0
2017-06-01 09:30:00,606.11,606.15,603.11,605.45,8892.0,606.11,606.15,603.11,605.45,8892.0
2017-06-01 09:35:00,605.46,606.86,605.22,606.31,4126.0,605.46,606.86,605.22,606.31,4126.0
2017-06-01 09:40:00,607.5,607.9,606.2,607.33,4879.0,607.5,607.9,606.2,607.33,4879.0
2017-06-01 09:45:00,607.63,609.53,607.57,608.52,6622.0,607.63,609.53,607.57,608.52,6622.0
2017-06-01 09:50:00,608.72,609.95,607.1,608.84,5612.0,608.72,609.95,607.1,608.84,5612.0
2017-06-01 09:55:00,609.32,612.6,608.72,610.99,5880.0,609.32,612.6,608.72,610.99,5880.0
2017-06-01 10:00:00,611.05,611.72,610.36,611.12,3560.0,611.05,611.72,610.36,611.12,3560.0
2017-06-01 10:05:00,611.49,613.13,610.97,613.13,3767.0,611.49,613.13,610.97,613.13,3767.0
2017-06-01 10:10:00,612.49,613.99,611.29,613.99,5733.0,612.49,613.99,611.29,613.99,5733.0
2017-06-01 10:15:00,613.95,614.73,612.76,613.81,5043.0,613.95,614.73,612.76,613.81,5043.0
2017-06-01 10:20:00,613.63,614.11,613.22,613.95,3561.0,613.63,614.11,613.22,613.95,3561.0
2017-06-01 10:25:00,613.86,613.86,612.35,612.62,6424.0,613.86,613.86,612.35,612.62,6424.0
2017-06-01 10:30:00,612.55,612.97,612.12,612.58,6200.0,612.55,612.97,612.12,612.58,6200.0
2017-06-01 10:35:00,612.31,613.31,612.23,612.26,5014.0,612.31,613.31,612.23,612.26,5014.0
2017-06-01 10:40:00,612.17,612.65,612.03,612.65,1800.0,612.17,612.65,612.03,612.65,1800.0
2017-06-01 10:45:00,612.27,612.98,611.91,612.26,1600.0,612.27,612.98,611.91,612.26,1600.0
2017-06-01 10:50:00,612.66,613.2,612.11,612.83,3200.0,612.66,613.2,612.11,612.83,3200.0
2017-06-01 10:55:00,612.97,613.05,611.21,611.34,1400.0,612.97,613.05,611.21,611.34,1400.0
2017-06-01 11:00:00,611.55,611.96,610.88,611.96,2000.0,611.55,611.96,610.88,611.96,2000.0
2017-06-01 11:05:00,612.0,612.42,611.74,612.19,3809.0,612.0,612.42,611.74,612.19,3809.0
2017-06-01 11:10:00,612.55,612.55,611.72,612.51,1200.0,612.55,612.55,611.72,612.51,1200.0
2017-06-01 11:15:00,611.77,612.17,611.15,612.11,1800.0,611.77,612.17,611.15,612.11,1800.0
2017-06-01 11:20:00,611.73,612.17,611.45,612.0,975.0,611.73,612.17,611.45,612.0,975.0
2017-06-01 11:25:00,612.07,612.32,611.24,612.32,14327.0,612.07,612.32,611.24,612.32,14327.0
2017-06-01 11:30:00,612.32,612.32,611.37,612.26,4731.0,612.32,612.32,611.37,612.26,4731.0
2017-06-01 11:35:00,611.94,612.76,611.94,612.23,1300.0,611.94,612.76,611.94,612.23,1300.0
2017-06-01 11:40:00,612.88,613.16,612.37,612.92,3124.0,612.88,613.16,612.37,612.92,3124.0
2017-06-01 11:45:00,613.26,614.3,612.97,614.3,1800.0,613.26,614.3,612.97,614.3,1800.0
2017-06-01 11:50:00,614.3,614.6,613.72,614.33,3399.0,614.3,614.6,613.72,614.33,3399.0
2017-06-01 11:55:00,614.59,615.15,614.0,614.95,2575.0,614.59,615.15,614.0,614.95,2575.0
2017-06-01 12:00:00,615.5,616.21,615.49,616.0,5135.0,615.5,616.21,615.49,616.0,5135.0
2017-06-01 12:05:00,616.12,617.31,616.09,617.03,5100.0,616.12,617.31,616.09,617.03,5100.0
2017-06-01 12:10:00,617.3,617.3,616.47,616.86,4800.0,617.3,617.3,616.47,616.86,4800.0
2017-06-01 12:15:00,616.99,617.45,616.76,617.44,2699.0,616.99,617.45,616.76,617.44,2699.0
2017-06-01 12:20:00,617.45,617.45,617.19,617.23,900.0,617.45,617.45,617.19,617.23,900.0
2017-06-01 12:25:00,617.14,617.48,616.83,617.09,7344.0,617.14,617.48,616.83,617.09,7344.0
2017-06-01 12:30:00,617.29,618.05,617.28,618.05,6514.0,617.29,618.05,617.28,618.05,6514.0
2017-06-01 12:35:00,617.97,618.46,617.83,618.33,3450.0,617.97,618.46,617.83,618.33,3450.0
2017-06-01 12:40:00,618.4,618.6,617.75,618.0,5624.0,618.4,618.6,617.75,618.0,5624.0
2017-06-01 12:45:00,618.0,618.92,617.53,618.8,10720.0,618.0,618.92,617.53,618.8,10720.0
2017-06-01 12:50:00,618.57,618.85,618.56,618.65,1600.0,618.57,618.85,618.56,618.65,1600.0
2017-06-01 12:55:00,618.62,618.62,618.01,618.3,7872.0,618.62,618.62,618.01,618.3,7872.0
2017-06-01 13:00:00,618.7,619.44,618.7,619.0,2370.0,618.7,619.44,618.7,619.0,2370.0
2017-06-01 13:05:00,618.99,619.46,618.02,619.22,7722.0,618.99,619.46,618.02,619.22,7722.0
2017-06-01 13:10:00,619.25,619.72,619.25,619.67,1438.0,619.25,619.72,619.25,619.67,1438.0
2017-06-01 13:15:00,619.12,619.45,619.12,619.39,900.0,619.12,619.45,619.12,619.39,900.0
2017-06-01 13:20:00,619.49,620.69,619.28,619.28,7623.0,619.49,620.69,619.28,619.28,7623.0
2017-06-01 13:25:00,619.98,619.98,619.26,619.76,1748.0,619.98,619.98,619.26,619.76,1748.0
2017-06-01 13:30:00,619.03,619.26,618.06,618.21,2900.0,619.03,619.26,618.06,618.21,2900.0
2017-06-01 13:35:00,617.98,618.64,617.26,618.27,15321.0,617.98,618.64,617.26,618.27,15321.0
2017-06-01 13:40:00,618.7,619.13,618.68,619.02,2250.0,618.7,619.13,618.68,619.02,2250.0
2017-06-01 13:45:00,619.45,620.4,619.45,619.93,2560.0,619.45,620.4,619.45,619.93,2560.0
2017-06-01 13:50:00,619.92,621.3,619.92,621.3,3400.0,619.92,621.3,619.92,621.3,3400.0
2017-06-01 13:55:00,621.36,621.36,620.8,621.2,1300.0,621.36,621.36,620.8,621.2,1300.0
2017-06-01 14:00:00,620.75,621.97,620.42,621.53,11829.0,620.75,621.97,620.42,621.53,11829.0
2017-06-01 14:05:00,621.22,621.76,621.04,621.09,1612.0,621.22,621.76,621.04,621.09,1612.0
2017-06-01 14:10:00,620.75,622.78,620.66,622.78,9575.0,620.75,622.78,620.66,622.78,9575.0
2017-06-01 14:15:00,622.46,622.94,622.17,622.43,2700.0,622.46,622.94,622.17,622.43,2700.0
2017-06-01 14:20:00,621.95,622.18,621.42,621.81,2623.0,621.95,622.18,621.42,621.81,2623.0
2017-06-01 14:25:00,621.42,622.25,621.33,621.69,900.0,621.42,622.25,621.33,621.69,900.0
2017-06-01 14:30:00,621.69,622.35,621.38,622.35,6533.0,621.69,622.35,621.38,622.35,6533.0
2017-06-01 14:35:00,622.33,622.74,621.82,622.41,5590.0,622.33,622.74,621.82,622.41,5590.0
2017-06-01 14:40:00,622.22,623.33,621.92,623.31,9788.0,622.22,623.33,621.92,623.31,9788.0
2017-06-01 14:45:00,623.28,623.7,622.31,623.7,3036.0,623.28,623.7,622.31,623.7,3036.0
2017-06-01 14:50:00,623.19,624.0,623.18,623.97,9575.0,623.19,624.0,623.18,623.97,9575.0
2017-06-01 14:55:00,623.85,624.25,623.15,624.13,7157.0,623.85,624.25,623.15,624.13,7157.0
2017-06-01 15:00:00,623.85,624.0,623.11,623.79,7463.0,623.85,624.0,623.11,623.79,7463.0
2017-06-01 15:05:00,623.86,624.28,623.34,623.91,4281.0,623.86,624.28,623.34,623.91,4281.0
2017-06-01 15:10:00,623.89,624.28,623.63,623.85,5521.0,623.89,624.28,623.63,623.85,5521.0
2017-06-01 15:15:00,623.99,624.26,623.16,623.16,5515.0,623.99,624.26,623.16,623.16,5515.0
2017-06-01 15:20:00,623.97,624.26,623.06,623.61,7920.0,623.97,624.26,623.06,623.61,7920.0
2017-06-01 15:25:00,623.18,624.09,623.14,623.87,7900.0,623.18,624.09,623.14,623.87,7900.0
2017-06-01 15:30:00,623.95,625.17,623.6,624.83,20992.0,623.95,625.17,623.6,624.83,20992.0
2017-06-01 15:35:00,624.59,625.46,624.49,625.25,12926.0,624.59,625.46,624.49,625.25,12926.0
2017-06-01 15:40:00,625.36,625.56,623.91,624.14,26185.0,625.36,625.56,623.91,624.14,26185.0
2017-06-01 15:45:00,624.48,624.79,623.23,623.26,13708.0,624.48,624.79,623.23,623.26,13708.0
2017-06-01 15:50:00,623.73,623.73,622.45,622.76,27086.0,623.73,623.73,622.45,622.76,27086.0
2017-06-01 15:55:00,622.75,624.43,622.22,624.19,27512.0,622.75,624.43,622.22,624.19,27512.0
2017-06-02 09:30:00,622.9,623.71,620.02,621.79,9974.0,622.9,623.71,620.02,621.79,9974.0
2017-06-02 09:35:00,620.82,621.16,616.81,616.81,6657.0,620.82,621.16,616.81,616.81,6657.0
2017-06-02 09:40:00,617.61,618.5,616.92,617.46,4129.0,617.61,618.5,616.92,617.46,4129.0
2017-06-02 09:45:00,617.83,620.0,617.39,618.75,9755.0,617.83,620.0,617.39,618.75,9755.0
2017-06-02 09:50:00,618.08,619.01,618.02,618.43,4920.0,618.08,619.01,618.02,618.43,4920.0
2017-06-02 09:55:00,618.66,618.75,615.88,615.93,8662.0,618.66,618.75,615.88,615.93,8662.0
2017-06-02 10:00:00,615.93,616.59,615.43,615.43,3700.0,615.93,616.59,615.43,615.43,3700.0
2017-06-02 10:05:00,615.81,618.0,615.47,618.0,8529.0,615.81,618.0,615.47,618.0,8529.0
2017-06-02 10:10:00,618.06,619.08,618.05,619.07,700.0,618.06,619.08,618.05,619.07,700.0
2017-06-02 10:15:00,618.69,618.69,617.44,617.77,5000.0,618.69,618.69,617.44,617.77,5000.0
2017-06-02 10:20:00,618.19,618.53,617.44,617.98,4300.0,618.19,618.53,617.44,617.98,4300.0
2017-06-02 10:25:00,618.63,618.63,617.99,618.09,1900.0,618.63,618.63,617.99,618.09,1900.0
2017-06-02 10:30:00,618.0,618.05,617.47,617.48,5571.0,618.0,618.05,617.47,617.48,5571.0
2017-06-02 10:35:00,617.48,617.89,617.05,617.71,4557.0,617.48,617.89,617.05,617.71,4557.0
2017-06-02 10:40:00,617.2,617.51,616.2,616.2,3813.0,617.2,617.51,616.2,616.2,3813.0
2017-06-02 10:45:00,616.26,616.52,613.12,613.64,11225.0,616.26,616.52,613.12,613.64,11225.0
2017-06-02 10:50:00,613.84,615.2,613.67,614.47,6239.0,613.84,615.2,613.67,614.47,6239.0
2017-06-02 10:55:00,615.46,615.99,615.29,615.8,4125.0,615.46,615.99,615.29,615.8,4125.0
2017-06-02 11:00:00,615.86,616.28,615.35,616.0,9609.0,615.86,616.28,615.35,616.0,9609.0
2017-06-02 11:05:00,616.0,616.41,615.62,616.14,8848.0,616.0,616.41,615.62,616.14,8848.0
2017-06-02 11:10:00,615.88,617.45,615.86,617.06,5098.0,615.88,617.45,615.86,617.06,5098.0
2017-06-02 11:15:00,616.95,618.0,616.6,617.13,11337.0,616.95,618.0,616.6,617.13,11337.0
2017-06-02 11:20:00,617.62,617.62,617.51,617.51,500.0,617.62,617.62,617.51,617.51,500.0
2017-06-02 11:25:00,617.14,617.29,616.94,616.94,700.0,617.14,617.29,616.94,616.94,700.0
2017-06-02 11:30:00,616.57,616.99,615.97,616.7,3000.0,616.57,616.99,615.97,616.7,3000.0
2017-06-02 11:35:00,616.8,618.0,616.69,618.0,2700.0,616.8,618.0,616.69,618.0,2700.0
2017-06-02 11:40:00,617.79,618.5,617.55,618.03,5557.0,617.79,618.5,617.55,618.03,5557.0
2017-06-02 11:45:00,618.11,618.17,617.62,617.91,2783.0,618.11,618.17,617.62,617.91,2783.0
2017-06-02 11:50:00,617.99,617.99,617.39,617.49,2500.0,617.99,617.99,617.39,617.49,2500.0
2017-06-02 11:55:00,617.74,618.44,617.58,617.95,3424.0,617.74,618.44,617.58,617.95,3424.0
2017-06-02 12:00:00,618.38,619.49,618.35,619.13,3251.0,618.38,619.49,618.35,619.13,3251.0
2017-06-02 12:05:00,619.43,619.64,618.6,618.78,5970.0,619.43,619.64,618.6,618.78,5970.0
2017-06-02 12:10:00,618.64,618.69,618.44,618.5,718.0,618.64,618.69,618.44,618.5,718.0
2017-06-02 12:15:00,618.54,618.59,618.3,618.3,1100.0,618.54,618.59,618.3,618.3,1100.0
2017-06-02 12:20:00,618.09,618.22,618.02,618.17,656.0,618.09,618.22,618.02,618.17,656.0
2017-06-02 12:25:00,617.95,619.11,617.95,618.85,3700.0,617.95,619.11,617.95,618.85,3700.0
2017-06-02 12:30:00,619.02,619.44,618.86,619.16,800.0,619.02,619.44,618.86,619.16,800.0
2017-06-02 12:35:00,618.82,618.82,618.12,618.12,1799.0,618.82,618.82,618.12,618.12,1799.0
2017-06-02 12:40:00,618.45,618.87,618.31,618.65,10259.0,618.45,618.87,618.31,618.65,10259.0
2017-06-02 12:45:00,618.92,619.19,618.72,619.19,3299.0,618.92,619.19,618.72,619.19,3299.0
2017-06-02 12:50:00,619.06,619.37,618.63,618.99,2300.0,619.06,619.37,618.63,618.99,2300.0
2017-06-02 12:55:00,618.85,619.0,618.85,618.85,405.0,618.85,619.0,618.85,618.85,405.0
2017-06-02 13:00:00,619.0,619.22,618.87,619.02,4224.0,619.0,619.22,618.87,619.02,4224.0
2017-06-02 13:05:00,618.97,618.99,618.74,618.74,1400.0,618.97,618.99,618.74,618.74,1400.0
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 13:15:00,618.8,618.8,618.8,618.8,0.0,618.8,618.8,618.8,618.8,0.0
2017-06-02 13:20:00,618.81,619.21,618.81,619.0,2094.0,618.81,619.21,618.81,619.0,2094.0
2017-06-02 13:25:00,619.11,619.78,618.9,619.33,3129.0,619.11,619.78,618.9,619.33,3129.0
2017-06-02 13:30:00,619.5,620.13,619.02,619.48,4630.0,619.5,620.13,619.02,619.48,4630.0
2017-06-02 13:35:00,619.6,620.36,619.22,620.0,4771.0,619.6,620.36,619.22,620.0,4771.0
2017-06-02 13:40:00,620.06,620.35,620.06,620.34,1200.0,620.06,620.35,620.06,620.34,1200.0
2017-06-02 13:45:00,620.01,621.4,620.01,621.29,7284.0,620.01,621.4,620.01,621.29,7284.0
2017-06-02 13:50:00,621.29,621.61,620.95,621.0,3870.0,621.29,621.61,620.95,621.0,3870.0
2017-06-02 13:55:00,621.04,621.04,620.94,620.94,1300.0,621.04,621.04,620.94,620.94,1300.0
2017-06-02 14:00:00,620.66,621.0,620.48,620.63,7500.0,620.66,621.0,620.48,620.63,7500.0
2017-06-02 14:05:00,620.91,622.69,620.65,622.38,6223.0,620.91,622.69,620.65,622.38,6223.0
2017-06-02 14:10:00,622.37,622.4,622.0,622.0,900.0,622.37,622.4,622.0,622.0,900.0
2017-06-02 14:15:00,622.45,622.65,621.9,622.49,10242.0,622.45,622.65,621.9,622.49,10242.0
2017-06-02 14:20:00,622.15,622.26,622.15,622.26,900.0,622.15,622.26,622.15,622.26,900.0
2017-06-02 14:25:00,622.43,622.44,621.57,621.59,4651.0,622.43,622.44,621.57,621.59,4651.0
2017-06-02 14:30:00,621.84,621.84,621.24,621.24,1400.0,621.84,621.84,621.24,621.24,1400.0
2017-06-02 14:35:00,621.28,621.77,621.28,621.58,2700.0,621.28,621.77,621.28,621.58,2700.0
2017-06-02 14:40:00,621.58,621.58,621.25,621.25,1100.0,621.58,621.58,621.25,621.25,1100.0
2017-06-02 14:45:00,621.37,622.04,621.25,621.92,3200.0,621.37,622.04,621.25,621.92,3200.0
2017-06-02 14:50:00,621.96,623.0,621.91,622.93,2851.0,621.96,623.0,621.91,622.93,2851.0
2017-06-02 14:55:00,622.93,623.41,622.71,623.35,4963.0,622.93,623.41,622.71,623.35,4963.0
2017-06-02 15:00:00,623.35,623.35,622.57,622.66,6400.0,623.35,623.35,622.57,622.66,6400.0
2017-06-02 15:05:00,622.66,623.0,622.06,622.22,900.0,622.66,623.0,622.06,622.22,900.0
2017-06-02 15:10:00,622.48,622.99,622.47,622.9,5120.0,622.48,622.99,622.47,622.9,5120.0
2017-06-02 15:15:00,622.9,623.13,622.62,623.07,3600.0,622.9,623.13,622.62,623.07,3600.0
2017-06-02 15:20:00,623.17,623.3,622.91,623.07,3074.0,623.17,623.3,622.91,623.07,3074.0
2017-06-02 15:25:00,623.06,623.38,622.94,623.23,4100.0,623.06,623.38,622.94,623.23,4100.0
2017-06-02 15:30:00,623.23,623.44,623.02,623.14,1900.0,623.23,623.44,623.02,623.14,1900.0
2017-06-02 15:35:00,623.12,623.75,623.12,623.25,4289.0,623.12,623.75,623.12,623.25,4289.0
2017-06-02 15:40:00,623.25,623.52,622.82,622.85,5044.0,623.25,623.52,622.82,622.85,5044.0
2017-06-02 15:45:00,622.83,623.58,622.28,622.77,13876.0,622.83,623.58,622.28,622.77,13876.0
2017-06-02 15:50:00,623.07,623.46,622.19,622.19,9600.0,623.07,623.46,622.19,622.19,9600.0
2017-06-02 15:55:00,622.19,622.5,621.34,621.79,13233.0,622.19,622.5,621.34,621.79,13233.0
2017-06-05 09:30:00,619.18,619.99,616.96,616.96,3278.0,619.18,619.99,616.96,616.96,3278.0
2017-06-05 09:35:00,618.57,618.57,615.41,615.41,3025.0,618.57,618.57,615.41,615.41,3025.0
2017-06-05 09:40:00,615.39,615.77,612.47,613.14,8491.0,615.39,615.77,612.47,613.14,8491.0
2017-06-05 09:45:00,613.31,618.85,612.84,617.92,24346.0,613.31,618.85,612.84,617.92,24346.0
2017-06-05 09:50:00,617.71,618.81,615.57,618.22,9233.0,617.71,618.81,615.57,618.22,9233.0
2017-06-05 09:55:00,619.17,619.37,616.53,616.53,4494.0,619.17,619.37,616.53,616.53,4494.0
2017-06-05 10:00:00,616.55,618.46,615.57,617.0,11007.0,616.55,618.46,615.57,617.0,11007.0
2017-06-05 10:05:00,616.7,617.55,614.62,614.65,7750.0,616.7,617.55,614.62,614.65,7750.0
2017-06-05 10:10:00,614.55,614.83,613.09,614.78,12563.0,614.55,614.83,613.09,614.78,12563.0
2017-06-05 10:15:00,614.66,614.97,613.49,614.94,10652.0,614.66,614.97,613.49,614.94,10652.0
2017-06-05 10:20:00,615.12,617.0,614.1,614.1,6743.0,615.12,617.0,614.1,614.1,6743.0
2017-06-05 10:25:00,614.45,614.91,612.95,612.95,7796.0,614.45,614.91,612.95,612.95,7796.0
2017-06-05 10:30:00,613.26,615.5,612.86,615.5,4932.0,613.26,615.5,612.86,615.5,4932.0
2017-06-05 10:35:00,615.99,616.0,614.39,615.18,6408.0,615.99,616.0,614.39,615.18,6408.0
2017-06-05 10:40:00,614.93,616.08,614.5,615.48,5835.0,614.93,616.08,614.5,615.48,5835.0
2017-06-05 10:45:00,615.34,616.0,615.34,615.44,2035.0,615.34,616.0,615.34,615.44,2035.0
2017-06-05 10:50:00,615.82,616.51,615.46,615.74,8068.0,615.82,616.51,615.46,615.74,8068.0
2017-06-05 10:55:00,615.94,617.55,615.82,616.23,8251.0,615.94,617.55,615.82,616.23,8251.0
2017-06-05 11:00:00,616.53,619.03,615.96,617.27,8363.0,616.53,619.03,615.96,617.27,8363.0
2017-06-05 11:05:00,617.25,617.62,616.92,616.93,1277.0,617.25,617.62,616.92,616.93,1277.0
2017-06-05 11:10:00,616.97,617.62,616.77,617.62,1500.0,616.97,617.62,616.77,617.62,1500.0
2017-06-05 11:15:00,617.05,617.81,617.05,617.81,2209.0,617.05,617.81,617.05,617.81,2209.0
2017-06-05 11:20:00,617.66,618.15,616.34,616.87,3398.0,617.66,618.15,616.34,616.87,3398.0
2017-06-05 11:25:00,617.14,617.14,615.9,616.38,1000.0,617.14,617.14,615.9,616.38,1000.0
2017-06-05 11:30:00,616.87,616.87,615.71,615.92,1365.0,616.87,616.87,615.71,615.92,1365.0
2017-06-05 11:35:00,615.55,616.59,615.55,616.59,3335.0,615.55,616.59,615.55,616.59,3335.0
2017-06-05 11:40:00,616.64,616.73,616.0,616.0,4708.0,616.64,616.73,616.0,616.0,4708.0
2017-06-05 11:45:00,616.28,617.98,615.98,617.63,10733.0,616.28,617.98,615.98,617.63,10733.0
2017-06-05 11:50:00,617.27,617.92,616.8,617.92,1300.0,617.27,617.92,616.8,617.92,1300.0
2017-06-05 11:55:00,617.58,618.46,617.49,618.25,4061.0,617.58,618.46,617.49,618.25,4061.0
2017-06-05 12:00:00,618.65,618.65,617.36,617.43,3000.0,618.65,618.65,617.36,617.43,3000.0
2017-06-05 12:05:00,617.88,618.03,617.46,617.58,1200.0,617.88,618.03,617.46,617.58,1200.0
2017-06-05 12:10:00,617.32,617.32,617.32,617.32,600.0,617.32,617.32,617.32,617.32,600.0
2017-06-05 12:15:00,617.1,617.78,617.07,617.12,1102.0,617.1,617.78,617.07,617.12,1102.0
2017-06-05 12:20:00,617.49,618.13,617.4,618.13,3300.0,617.49,618.13,617.4,618.13,3300.0
2017-06-05 12:25:00,617.99,618.04,617.98,618.04,1300.0,617.99,618.04,617.98,618.04,1300.0
2017-06-05 12:30:00,618.04,618.87,618.04,618.87,2379.0,618.04,618.87,618.04,618.87,2379.0
2017-06-05 12:35:00,618.57,619.44,618.49,619.07,4500.0,618.57,619.44,618.49,619.07,4500.0
2017-06-05 12:40:00,619.07,619.47,618.75,618.94,4334.0,619.07,619.47,618.75,618.94,4334.0
2017-06-05 12:45:00,619.39,620.49,619.39,620.14,6716.0,619.39,620.49,619.39,620.14,6716.0
2017-06-05 12:50:00,620.32,620.99,620.24,620.72,2791.0,620.32,620.99,620.24,620.72,2791.0
2017-06-05 12:55:00,620.48,620.7,618.88,619.44,5100.0,620.48,620.7,618.88,619.44,5100.0
2017-06-05 13:00:00,619.8,620.46,619.8,620.36,2200.0,619.8,620.46,619.8,620.36,2200.0
2017-06-05 13:05:00,620.73,620.9,620.03,620.68,2000.0,620.73,620.9,620.03,620.68,2000.0
2017-06-05 13:10:00,620.73,620.74,620.3,620.7,2700.0,620.73,620.74,620.3,620.7,2700.0
2017-06-05 13:15:00,620.31,620.77,620.1,620.77,2299.0,620.31,620.77,620.1,620.77,2299.0
2017-06-05 13:20:00,620.69,621.37,620.11,620.96,1800.0,620.69,621.37,620.11,620.96,1800.0
2017-06-05 13:25:00,620.92,621.34,620.51,621.34,3700.0,620.92,621.34,620.51,621.34,3700.0
2017-06-05 13:30:00,621.27,622.77,620.89,622.76,7322.0,621.27,622.77,620.89,622.76,7322.0
2017-06-05 13:35:00,622.75,622.75,621.76,621.89,9060.0,622.75,622.75,621.76,621.89,9060.0
2017-06-05 13:40:00,622.29,622.29,621.23,621.91,4100.0,622.29,622.29,621.23,621.91,4100.0
2017-06-05 13:45:00,622.14,622.35,621.71,621.95,6103.0,622.14,622.35,621.71,621.95,6103.0
2017-06-05 13:50:00,621.67,622.33,621.45,622.2,4508.0,621.67,622.33,621.45,622.2,4508.0
2017-06-05 13:55:00,622.15,622.15,621.43,621.69,2100.0,622.15,622.15,621.43,621.69,2100.0
2017-06-05 14:00:00,621.69,622.08,621.49,622.08,1632.0,621.69,622.08,621.49,622.08,1632.0
2017-06-05 14:05:00,621.8,622.07,621.73,621.92,3300.0,621.8,622.07,621.73,621.92,3300.0
2017-06-05 14:10:00,621.92,622.05,621.47,621.7,4341.0,621.92,622.05,621.47,621.7,4341.0
2017-06-05 14:15:00,621.7,622.11,621.65,621.77,7900.0,621.7,622.11,621.65,621.77,7900.0
2017-06-05 14:20:00,621.63,622.04,620.92,621.03,7000.0,621.63,622.04,620.92,621.03,7000.0
2017-06-05 14:25:00,621.35,621.53,619.95,619.95,1710.0,621.35,621.53,619.95,619.95,1710.0
2017-06-05 14:30:00,619.83,620.63,619.48,619.72,4395.0,619.83,620.63,619.48,619.72,4395.0
2017-06-05 14:35:00,619.37,620.02,618.75,619.28,6100.0,619.37,620.02,618.75,619.28,6100.0
2017-06-05 14:40:00,618.88,619.53,618.62,618.94,3009.0,618.88,619.53,618.62,618.94,3009.0
2017-06-05 14:45:00,618.94,619.17,618.65,618.72,2700.0,618.94,619.17,618.65,618.72,2700.0
2017-06-05 14:50:00,619.14,619.76,618.74,619.21,1300.0,619.14,619.76,618.74,619.21,1300.0
2017-06-05 14:55:00,619.21,619.21,618.6,619.1,1700.0,619.21,619.21,618.6,619.1,1700.0
2017-06-05 15:00:00,618.66,619.09,618.25,618.73,3200.0,618.66,619.09,618.25,618.73,3200.0
2017-06-05 15:05:00,618.72,619.07,618.59,618.59,1300.0,618.72,619.07,618.59,618.59,1300.0
2017-06-05 15:10:00,619.01,619.49,618.36,619.49,2535.0,619.01,619.49,618.36,619.49,2535.0
2017-06-05 15:15:00,619.49,619.49,617.88,618.4,3001.0,619.49,619.49,617.88,618.4,3001.0
2017-06-05 15:20:00,618.4,618.42,617.71,617.88,4201.0,618.4,618.42,617.71,617.88,4201.0
2017-06-05 15:25:00,618.15,619.18,618.15,618.89,5349.0,618.15,619.18,618.15,618.89,5349.0
2017-06-05 15:30:00,618.78,619.35,618.49,619.0,5138.0,618.78,619.35,618.49,619.0,5138.0
2017-06-05 15:35:00,619.17,619.63,619.04,619.63,3500.0,619.17,619.63,619.04,619.63,3500.0
2017-06-05 15:40:00,619.78,619.78,618.58,618.77,5700.0,619.78,619.78,618.58,618.77,5700.0
2017-06-05 15:45:00,618.95,618.95,618.33,618.41,5309.0,618.95,618.95,618.33,618.41,5309.0
2017-06-05 15:50:00,618.37,618.7,617.86,618.35,7753.0,618.37,618.7,617.86,618.35,7753.0
2017-06-05 15:55:00,617.98,618.13,616.64,617.3,19795.0,617.98,618.13,616.64,617.3,19795.0
2017-06-06 09:30:00,617.09,617.09,614.29,614.4,4037.0,617.09,617.09,614.29,614.4,4037.0
2017-06-06 09:35:00,613.66,614.41,611.12,613.72,9840.0,613.66,614.41,611.12,613.72,9840.0
2017-06-06 09:40:00,614.4,616.54,613.86,615.98,2533.0,614.4,616.54,613.86,615.98,2533.0
2017-06-06 09:45:00,615.53,615.53,613.72,613.77,2321.0,615.53,615.53,613.72,613.77,2321.0
2017-06-06 09:50:00,614.1,614.51,611.76,613.45,11477.0,614.1,614.51,611.76,613.45,11477.0
2017-06-06 09:55:00,612.66,614.13,611.97,614.13,5749.0,612.66,614.13,611.97,614.13,5749.0
2017-06-06 10:00:00,613.65,614.42,613.52,614.42,2966.0,613.65,614.42,613.52,614.42,2966.0
2017-06-06 10:05:00,613.88,614.07,613.44,613.99,1610.0,613.88,614.07,613.44,613.99,1610.0
2017-06-06 10:10:00,613.93,614.46,613.46,613.71,1400.0,613.93,614.46,613.46,613.71,1400.0
2017-06-06 10:15:00,613.71,613.71,612.32,612.51,5305.0,613.71,613.71,612.32,612.51,5305.0
2017-06-06 10:20:00,612.26,612.8,612.18,612.35,1400.0,612.26,612.8,612.18,612.35,1400.0
2017-06-06 10:25:00,612.45,613.68,612.44,613.18,2828.0,612.45,613.68,612.44,613.18,2828.0
2017-06-06 10:30:00,612.94,613.81,612.08,612.45,4745.0,612.94,613.81,612.08,612.45,4745.0
2017-06-06 10:35:00,612.44,612.44,611.7,611.7,1828.0,612.44,612.44,611.7,611.7,1828.0
2017-06-06 10:40:00,612.21,612.61,611.9,611.93,3274.0,612.21,612.61,611.9,611.93,3274.0
2017-06-06 10:45:00,612.22,612.22,611.25,611.64,2014.0,612.22,612.22,611.25,611.64,2014.0
2017-06-06 10:50:00,611.37,611.98,610.04,610.04,3328.0,611.37,611.98,610.04,610.04,3328.0
2017-06-06 10:55:00,610.28,610.74,610.09,610.09,1350.0,610.28,610.74,610.09,610.09,1350.0
2017-06-06 11:00:00,610.65,610.65,609.54,609.9,2131.0,610.65,610.65,609.54,609.9,2131.0
2017-06-06 11:05:00,609.86,609.86,609.21,609.35,1631.0,609.86,609.86,609.21,609.35,1631.0
2017-06-06 11:10:00,609.16,609.59,607.36,607.58,2050.0,609.16,609.59,607.36,607.58,2050.0
2017-06-06 11:15:00,608.02,608.02,607.33,607.33,1000.0,608.02,608.02,607.33,607.33,1000.0
2017-06-06 11:20:00,607.1,607.67,606.7,607.03,4212.0,607.1,607.67,606.7,607.03,4212.0
2017-06-06 11:25:00,607.56,608.77,607.46,608.5,4509.0,607.56,608.77,607.46,608.5,4509.0
2017-06-06 11:30:00,608.75,609.77,608.55,609.23,3318.0,608.75,609.77,608.55,609.23,3318.0
2017-06-06 11:35:00,609.48,609.81,609.48,609.81,200.0,609.48,609.81,609.48,609.81,200.0
2017-06-06 11:40:00,610.17,610.32,609.85,610.21,1113.0,610.17,610.32,609.85,610.21,1113.0
2017-06-06 11:45:00,610.39,610.45,609.16,609.16,1657.0,610.39,610.45,609.16,609.16,1657.0
2017-06-06 11:50:00,609.44,609.44,609.43,609.44,600.0,609.44,609.44,609.43,609.44,600.0
2017-06-06 11:55:00,609.35,609.52,608.82,608.82,2535.0,609.35,609.52,608.82,608.82,2535.0
2017-06-06 12:00:00,609.37,609.37,608.55,608.92,1600.0,609.37,609.37,608.55,608.92,1600.0
2017-06-06 12:05:00,608.63,608.68,608.22,608.22,1800.0,608.63,608.68,608.22,608.22,1800.0
2017-06-06 12:10:00,608.21,608.3,607.6,608.25,1601.0,608.21,608.3,607.6,608.25,1601.0
2017-06-06 12:15:00,608.24,608.91,608.24,608.56,1100.0,608.24,608.91,608.24,608.56,1100.0
2017-06-06 12:20:00,608.09,608.81,608.08,608.81,700.0,608.09,608.81,608.08,608.81,700.0
2017-06-06 12:25:00,608.35,608.4,608.27,608.39,600.0,608.35,608.4,608.27,608.39,600.0
2017-06-06 12:30:00,608.3,608.8,608.03,608.8,4429.0,608.3,608.8,608.03,608.8,4429.0
2017-06-06 12:35:00,608.7,608.7,608.49,608.55,1300.0,608.7,608.7,608.49,608.55,1300.0
2017-06-06 12:40:00,608.62,608.62,607.46,607.65,900.0,608.62,608.62,607.46,607.65,900.0
2017-06-06 12:45:00,607.32,607.39,606.78,606.94,2489.0,607.32,607.39,606.78,606.94,2489.0
2017-06-06 12:50:00,606.91,607.68,606.87,607.59,5587.0,606.91,607.68,606.87,607.59,5587.0
2017-06-06 12:55:00,608.04,608.14,607.14,607.64,2900.0,608.04,608.14,607.14,607.64,2900.0
2017-06-06 13:00:00,607.36,608.16,607.36,608.16,1900.0,607.36,608.16,607.36,608.16,1900.0
2017-06-06 13:05:00,607.86,608.06,607.41,607.5,2050.0,607.86,608.06,607.41,607.5,2050.0
2017-06-06 13:10:00,607.43,608.08,607.42,608.08,1800.0,607.43,608.08,607.42,608.08,1800.0
2017-06-06 13:15:00,607.93,608.07,607.41,607.5,5849.0,607.93,608.07,607.41,607.5,5849.0
2017-06-06 13:20:00,607.36,607.63,606.25,606.25,2031.0,607.36,607.63,606.25,606.25,2031.0
2017-06-06 13:25:00,606.23,606.45,606.02,606.33,1750.0,606.23,606.45,606.02,606.33,1750.0
2017-06-06 13:30:00,606.33,606.94,606.25,606.52,3400.0,606.33,606.94,606.25,606.52,3400.0
2017-06-06 13:35:00,606.25,606.45,605.5,605.5,4783.0,606.25,606.45,605.5,605.5,4783.0
2017-06-06 13:40:00,605.69,605.97,605.38,605.73,3048.0,605.69,605.97,605.38,605.73,3048.0
2017-06-06 13:45:00,605.61,605.93,605.05,605.41,2200.0,605.61,605.93,605.05,605.41,2200.0
2017-06-06 13:50:00,605.3,606.11,604.75,605.73,8111.0,605.3,606.11,604.75,605.73,8111.0
2017-06-06 13:55:00,605.73,605.73,605.03,605.14,1700.0,605.73,605.73,605.03,605.14,1700.0
2017-06-06 14:00:00,605.11,605.57,604.94,604.99,2400.0,605.11,605.57,604.94,604.99,2400.0
2017-06-06 14:05:00,604.91,605.22,603.4,604.6,3968.0,604.91,605.22,603.4,604.6,3968.0
2017-06-06 14:10:00,604.25,604.84,603.92,604.83,3250.0,604.25,604.84,603.92,604.83,3250.0
2017-06-06 14:15:00,604.78,604.78,603.57,604.26,3500.0,604.78,604.78,603.57,604.26,3500.0
2017-06-06 14:20:00,604.2,604.2,603.62,603.9,5200.0,604.2,604.2,603.62,603.9,5200.0
2017-06-06 14:25:00,603.61,604.2,603.61,603.97,3000.0,603.61,604.2,603.61,603.97,3000.0
2017-06-06 14:30:00,604.37,605.0,603.87,603.92,4700.0,604.37,605.0,603.87,603.92,4700.0
2017-06-06 14:35:00,603.9,604.32,603.61,603.69,3150.0,603.9,604.32,603.61,603.69,3150.0
2017-06-06 14:40:00,603.6,604.15,603.36,603.54,3817.0,603.6,604.15,603.36,603.54,3817.0
2017-06-06 14:45:00,603.19,603.9,603.1,603.12,1803.0,603.19,603.9,603.1,603.12,1803.0
2017-06-06 14:50:00,603.12,603.57,603.0,603.28,5087.0,603.12,603.57,603.0,603.28,5087.0
2017-06-06 14:55:00,603.57,604.58,603.37,603.37,4300.0,603.57,604.58,603.37,603.37,4300.0
2017-06-06 15:00:00,604.25,604.25,603.01,603.53,3400.0,604.25,604.25,603.01,603.53,3400.0
2017-06-06 15:05:00,603.53,603.53,603.02,603.02,2403.0,603.53,603.53,603.02,603.02,2403.0
2017-06-06 15:10:00,603.16,605.07,603.16,605.01,9600.0,603.16,605.07,603.16,605.01,9600.0
2017-06-06 15:15:00,604.92,605.45,604.54,605.01,3000.0,604.92,605.45,604.54,605.01,3000.0
2017-06-06 15:20:00,605.31,606.0,604.83,605.9,4619.0,605.31,606.0,604.83,605.9,4619.0
2017-06-06 15:25:00,605.75,606.16,604.9,605.53,8491.0,605.75,606.16,604.9,605.53,8491.0
2017-06-06 15:30:00,605.69,605.83,603.72,603.72,6597.0,605.69,605.83,603.72,603.72,6597.0
2017-06-06 15:35:00,603.74,605.98,603.64,605.34,6749.0,603.74,605.98,603.64,605.34,6749.0
2017-06-06 15:40:00,605.33,606.07,605.03,605.07,8624.0,605.33,606.07,605.03,605.07,8624.0
2017-06-06 15:45:00,605.04,605.74,604.43,605.27,12386.0,605.04,605.74,604.43,605.27,12386.0
2017-06-06 15:50:00,605.26,605.62,603.88,604.05,14049.0,605.26,605.62,603.88,604.05,14049.0
2017-06-06 15:55:00,604.17,604.58,603.81,603.91,29539.0,604.17,604.58,603.81,603.91,29539.0
2017-06-07 09:30:00,604.89,606.05,604.05,605.77,11040.0,604.89,606.05,604.05,605.77,11040.0
2017-06-07 09:35:00,605.41,608.87,605.41,607.41,8825.0,605.41,608.87,605.41,607.41,8825.0
2017-06-07 09:40:00,607.4,608.69,606.89,608.69,3501.0,607.4,608.69,606.89,608.69,3501.0
2017-06-07 09:45:00,608.62,610.37,608.57,610.23,9384.0,608.62,610.37,608.57,610.23,9384.0
2017-06-07 09:50:00,610.3,610.41,608.99,609.34,5173.0,610.3,610.41,608.99,609.34,5173.0
2017-06-07 09:55:00,609.24,609.49,608.01,608.01,3600.0,609.24,609.49,608.01,608.01,3600.0
2017-06-07 10:00:00,608.91,609.32,606.33,606.34,5656.0,608.91,609.32,606.33,606.34,5656.0
2017-06-07 10:05:00,607.22,607.22,605.3,605.3,6138.0,607.22,607.22,605.3,605.3,6138.0
2017-06-07 10:10:00,606.31,607.49,605.79,607.36,5124.0,606.31,607.49,605.79,607.36,5124.0
2017-06-07 10:15:00,607.16,608.2,607.12,608.06,2302.0,607.16,608.2,607.12,608.06,2302.0
2017-06-07 10:20:00,607.35,607.7,605.97,607.37,4063.0,607.35,607.7,605.97,607.37,4063.0
2017-06-07 10:25:00,607.17,607.17,605.81,606.46,1932.0,607.17,607.17,605.81,606.46,1932.0
2017-06-07 10:30:00,606.64,607.06,606.37,606.83,3382.0,606.64,607.06,606.37,606.83,3382.0
2017-06-07 10:35:00,607.01,607.91,607.01,607.91,1900.0,607.01,607.91,607.01,607.91,1900.0
2017-06-07 10:40:00,607.89,608.92,606.85,608.92,3387.0,607.89,608.92,606.85,608.92,3387.0
2017-06-07 10:45:00,608.48,609.46,608.47,609.36,3158.0,608.48,609.46,608.47,609.36,3158.0
2017-06-07 10:50:00,609.07,609.63,608.03,608.98,4905.0,609.07,609.63,608.03,608.98,4905.0
2017-06-07 10:55:00,608.13,609.71,608.13,609.71,800.0,608.13,609.71,608.13,609.71,800.0
2017-06-07 11:00:00,609.41,609.94,609.16,609.94,4476.0,609.41,609.94,609.16,609.94,4476.0
2017-06-07 11:05:00,609.85,610.86,609.84,610.5,6069.0,609.85,610.86,609.84,610.5,6069.0
2017-06-07 11:10:00,610.9,610.9,610.38,610.38,3802.0,610.9,610.9,610.38,610.38,3802.0
2017-06-07 11:15:00,610.31,610.33,609.77,609.8,4900.0,610.31,610.33,609.77,609.8,4900.0
2017-06-07 11:20:00,610.28,610.94,610.28,610.83,2800.0,610.28,610.94,610.28,610.83,2800.0
2017-06-07 11:25:00,610.82,611.58,610.8,611.21,8342.0,610.82,611.58,610.8,611.21,8342.0
2017-06-07 11:30:00,611.25,612.08,611.24,611.58,9653.0,611.25,612.08,611.24,611.58,9653.0
2017-06-07 11:35:00,611.71,612.6,611.49,611.5,12276.0,611.71,612.6,611.49,611.5,12276.0
2017-06-07 11:40:00,611.45,612.93,611.12,612.61,4691.0,611.45,612.93,611.12,612.61,4691.0
2017-06-07 11:45:00,612.56,612.69,612.56,612.69,1100.0,612.56,612.69,612.56,612.69,1100.0
2017-06-07 11:50:00,612.32,612.32,611.27,611.35,4900.0,612.32,612.32,611.27,611.35,4900.0
2017-06-07 11:55:00,611.33,611.59,611.13,611.31,6400.0,611.33,611.59,611.13,611.31,6400.0
2017-06-07 12:00:00,611.08,611.54,611.02,611.26,1500.0,611.08,611.54,611.02,611.26,1500.0
2017-06-07 12:05:00,611.28,611.76,611.28,611.48,1900.0,611.28,611.76,611.28,611.48,1900.0
2017-06-07 12:10:00,611.52,611.85,611.45,611.78,800.0,611.52,611.85,611.45,611.78,800.0
2017-06-07 12:15:00,611.68,612.06,611.68,612.06,500.0,611.68,612.06,611.68,612.06,500.0
2017-06-07 12:20:00,611.85,612.04,611.41,611.72,3615.0,611.85,612.04,611.41,611.72,3615.0
2017-06-07 12:25:00,611.58,611.77,611.42,611.74,4751.0,611.58,611.77,611.42,611.74,4751.0
2017-06-07 12:30:00,611.6,611.76,611.51,611.63,3300.0,611.6,611.76,611.51,611.63,3300.0
2017-06-07 12:35:00,611.58,611.77,611.37,611.77,2300.0,611.58,611.77,611.37,611.77,2300.0
2017-06-07 12:40:00,611.87,611.87,611.17,611.17,2100.0,611.87,611.87,611.17,611.17,2100.0
2017-06-07 12:45:00,611.52,611.52,610.88,610.88,1600.0,611.52,611.52,610.88,610.88,1600.0
2017-06-07 12:50:00,610.73,610.92,610.69,610.87,3190.0,610.73,610.92,610.69,610.87,3190.0
2017-06-07 12:55:00,610.77,610.96,610.57,610.74,756.0,610.77,610.96,610.57,610.74,756.0
2017-06-07 13:00:00,610.56,611.1,610.56,610.86,2950.0,610.56,611.1,610.56,610.86,2950.0
2017-06-07 13:05:00,610.92,611.13,610.64,610.87,6491.0,610.92,611.13,610.64,610.87,6491.0
2017-06-07 13:10:00,610.83,611.0,610.79,610.85,1100.0,610.83,611.0,610.79,610.85,1100.0
2017-06-07 13:15:00,610.79,610.79,610.02,610.03,2300.0,610.79,610.79,610.02,610.03,2300.0
2017-06-07 13:20:00,610.29,610.29,609.76,609.76,2600.0,610.29,610.29,609.76,609.76,2600.0
2017-06-07 13:25:00,609.93,609.94,609.4,609.4,3365.0,609.93,609.94,609.4,609.4,3365.0
2017-06-07 13:30:00,609.42,609.55,608.67,608.67,1600.0,609.42,609.55,608.67,608.67,1600.0
2017-06-07 13:35:00,608.17,608.56,608.17,608.24,1900.0,608.17,608.56,608.17,608.24,1900.0
2017-06-07 13:40:00,608.23,608.69,608.23,608.58,2351.0,608.23,608.69,608.23,608.58,2351.0
2017-06-07 13:45:00,608.45,608.46,608.45,608.45,122.0,608.45,608.46,608.45,608.45,122.0
2017-06-07 13:50:00,608.26,608.27,608.26,608.27,300.0,608.26,608.27,608.26,608.27,300.0
2017-06-07 13:55:00,608.72,608.86,608.22,608.43,2300.0,608.72,608.86,608.22,608.43,2300.0
2017-06-07 14:00:00,608.16,608.9,608.16,608.38,13088.0,608.16,608.9,608.16,608.38,13088.0
2017-06-07 14:05:00,608.5,609.25,608.5,608.84,1947.0,608.5,609.25,608.5,608.84,1947.0
2017-06-07 14:10:00,608.99,609.18,608.98,608.98,1300.0,608.99,609.18,608.98,608.98,1300.0
2017-06-07 14:15:00,608.99,609.19,608.96,609.19,1500.0,608.99,609.19,608.96,609.19,1500.0
2017-06-07 14:20:00,609.13,609.34,608.98,608.98,1965.0,609.13,609.34,608.98,608.98,1965.0
2017-06-07 14:25:00,608.95,609.37,608.95,609.37,1000.0,608.95,609.37,608.95,609.37,1000.0
2017-06-07 14:30:00,609.38,609.79,609.37,609.71,2247.0,609.38,609.79,609.37,609.71,2247.0
2017-06-07 14:35:00,609.41,609.74,609.41,609.62,5200.0,609.41,609.74,609.41,609.62,5200.0
2017-06-07 14:40:00,609.56,609.76,609.36,609.36,6500.0,609.56,609.76,609.36,609.36,6500.0
2017-06-07 14:45:00,609.39,609.63,609.34,609.34,800.0,609.39,609.63,609.34,609.34,800.0
2017-06-07 14:50:00,609.3,609.65,609.28,609.39,700.0,609.3,609.65,609.28,609.39,700.0
2017-06-07 14:55:00,609.08,609.08,608.41,608.41,1900.0,609.08,609.08,608.41,608.41,1900.0
2017-06-07 15:00:00,607.98,607.98,607.39,607.53,700.0,607.98,607.98,607.39,607.53,700.0
2017-06-07 15:05:00,607.45,607.45,606.78,606.78,700.0,607.45,607.45,606.78,606.78,700.0
2017-06-07 15:10:00,606.88,607.16,606.68,606.68,1000.0,606.88,607.16,606.68,606.68,1000.0
2017-06-07 15:15:00,607.1,607.38,606.93,607.11,3580.0,607.1,607.38,606.93,607.11,3580.0
2017-06-07 15:20:00,607.07,607.52,607.07,607.12,2276.0,607.07,607.52,607.07,607.12,2276.0
2017-06-07 15:25:00,607.04,607.42,606.94,607.2,4500.0,607.04,607.42,606.94,607.2,4500.0
2017-06-07 15:30:00,607.29,607.31,606.76,606.81,3300.0,607.29,607.31,606.76,606.81,3300.0
2017-06-07 15:35:00,606.81,606.81,605.73,605.93,1900.0,606.81,606.81,605.73,605.93,1900.0
2017-06-07 15:40:00,605.94,606.92,605.74,606.92,3155.0,605.94,606.92,605.74,606.92,3155.0
2017-06-07 15:45:00,607.2,607.7,607.07,607.09,4410.0,607.2,607.7,607.07,607.09,4410.0
2017-06-07 15:50:00,607.2,607.39,606.69,606.95,2885.0,607.2,607.39,606.69,606.95,2885.0
2017-06-07 15:55:00,606.73,607.24,606.21,607.11,35209.0,606.73,607.24,606.21,607.11,35209.0
2017-06-08 09:30:00,607.41,608.39,606.74,607.04,3813.0,607.41,608.39,606.74,607.04,3813.0
2017-06-08 09:35:00,607.39,607.39,606.07,607.06,2309.0,607.39,607.39,606.07,607.06,2309.0
2017-06-08 09:40:00,607.92,610.0,607.58,609.07,5350.0,607.92,610.0,607.58,609.07,5350.0
2017-06-08 09:45:00,609.5,609.5,607.65,607.65,2300.0,609.5,609.5,607.65,607.65,2300.0
2017-06-08 09:50:00,606.96,606.96,603.13,605.09,4350.0,606.96,606.96,603.13,605.09,4350.0
2017-06-08 09:55:00,605.7,606.4,604.99,606.13,1200.0,605.7,606.4,604.99,606.13,1200.0
2017-06-08 10:00:00,605.7,606.08,605.25,605.45,1590.0,605.7,606.08,605.25,605.45,1590.0
2017-06-08 10:05:00,605.94,605.96,604.08,604.47,5930.0,605.94,605.96,604.08,604.47,5930.0
2017-06-08 10:10:00,603.87,604.65,603.81,604.65,700.0,603.87,604.65,603.81,604.65,700.0
2017-06-08 10:15:00,604.1,604.61,602.82,602.84,3800.0,604.1,604.61,602.82,602.84,3800.0
2017-06-08 10:20:00,603.5,603.51,600.02,600.7,2490.0,603.5,603.51,600.02,600.7,2490.0
2017-06-08 10:25:00,600.88,601.3,600.04,600.14,4100.0,600.88,601.3,600.04,600.14,4100.0
2017-06-08 10:30:00,600.14,600.63,599.02,600.14,4130.0,600.14,600.63,599.02,600.14,4130.0
2017-06-08 10:35:00,600.55,602.68,600.55,602.56,6251.0,600.55,602.68,600.55,602.56,6251.0
2017-06-08 10:40:00,602.68,602.93,601.9,602.5,6685.0,602.68,602.93,601.9,602.5,6685.0
2017-06-08 10:45:00,602.5,602.88,602.5,602.88,700.0,602.5,602.88,602.5,602.88,700.0
2017-06-08 10:50:00,603.5,603.88,603.5,603.88,1300.0,603.5,603.88,603.5,603.88,1300.0
2017-06-08 10:55:00,604.41,604.51,603.84,603.94,1906.0,604.41,604.51,603.84,603.94,1906.0
2017-06-08 11:00:00,603.55,603.63,603.14,603.28,2228.0,603.55,603.63,603.14,603.28,2228.0
2017-06-08 11:05:00,602.83,602.83,601.09,601.09,2244.0,602.83,602.83,601.09,601.09,2244.0
2017-06-08 11:10:00,602.01,602.02,601.13,601.13,1550.0,602.01,602.02,601.13,601.13,1550.0
2017-06-08 11:15:00,601.12,601.52,599.08,599.55,5541.0,601.12,601.52,599.08,599.55,5541.0
2017-06-08 11:20:00,599.8,601.44,599.8,601.44,8941.0,599.8,601.44,599.8,601.44,8941.0
2017-06-08 11:25:00,601.04,601.3,600.15,600.15,3104.0,601.04,601.3,600.15,600.15,3104.0
2017-06-08 11:30:00,600.23,600.23,600.23,600.23,100.0,600.23,600.23,600.23,600.23,100.0
2017-06-08 11:35:00,600.28,601.23,600.0,601.23,4199.0,600.28,601.23,600.0,601.23,4199.0
2017-06-08 11:40:00,601.23,601.66,600.31,601.33,6540.0,601.23,601.66,600.31,601.33,6540.0
2017-06-08 11:45:00,601.1,603.27,600.54,603.19,12571.0,601.1,603.27,600.54,603.19,12571.0
2017-06-08 11:50:00,603.19,604.45,602.82,602.83,7077.0,603.19,604.45,602.82,602.83,7077.0
2017-06-08 11:55:00,603.33,603.67,603.33,603.67,900.0,603.33,603.67,603.33,603.67,900.0
2017-06-08 12:00:00,603.46,603.57,602.84,603.4,3006.0,603.46,603.57,602.84,603.4,3006.0
2017-06-08 12:05:00,603.2,603.44,602.92,603.17,2400.0,603.2,603.44,602.92,603.17,2400.0
2017-06-08 12:10:00,603.47,603.55,603.22,603.53,2013.0,603.47,603.55,603.22,603.53,2013.0
2017-06-08 12:15:00,603.53,603.72,603.04,603.17,3447.0,603.53,603.72,603.04,603.17,3447.0
2017-06-08 12:20:00,603.17,603.89,602.92,603.68,3400.0,603.17,603.89,602.92,603.68,3400.0
2017-06-08 12:25:00,603.85,604.45,603.84,604.31,3069.0,603.85,604.45,603.84,604.31,3069.0
2017-06-08 12:30:00,604.06,604.07,603.72,604.03,1444.0,604.06,604.07,603.72,604.03,1444.0
2017-06-08 12:35:00,604.01,604.01,603.32,603.32,2800.0,604.01,604.01,603.32,603.32,2800.0
2017-06-08 12:40:00,603.1,603.31,601.75,601.75,7832.0,603.1,603.31,601.75,601.75,7832.0
2017-06-08 12:45:00,601.86,602.09,601.08,601.47,3104.0,601.86,602.09,601.08,601.47,3104.0
2017-06-08 12:50:00,601.35,601.57,600.84,601.57,1900.0,601.35,601.57,600.84,601.57,1900.0
2017-06-08 12:55:00,601.58,601.73,601.05,601.29,4436.0,601.58,601.73,601.05,601.29,4436.0
2017-06-08 13:00:00,601.72,601.9,601.3,601.3,700.0,601.72,601.9,601.3,601.3,700.0
2017-06-08 13:05:00,601.3,601.3,599.98,599.98,2300.0,601.3,601.3,599.98,599.98,2300.0
2017-06-08 13:10:00,599.91,600.13,599.51,599.58,2248.0,599.91,600.13,599.51,599.58,2248.0
2017-06-08 13:15:00,599.53,599.74,599.47,599.72,2100.0,599.53,599.74,599.47,599.72,2100.0
2017-06-08 13:20:00,599.43,599.76,598.25,598.55,4563.0,599.43,599.76,598.25,598.55,4563.0
2017-06-08 13:25:00,598.83,598.93,597.74,598.69,6766.0,598.83,598.93,597.74,598.69,6766.0
2017-06-08 13:30:00,598.06,599.84,598.06,599.84,2975.0,598.06,599.84,598.06,599.84,2975.0
2017-06-08 13:35:00,599.83,601.19,599.26,600.83,5900.0,599.83,601.19,599.26,600.83,5900.0
2017-06-08 13:40:00,600.88,601.94,600.74,601.2,7600.0,600.88,601.94,600.74,601.2,7600.0
2017-06-08 13:45:00,601.2,601.55,600.79,601.55,3900.0,601.2,601.55,600.79,601.55,3900.0
2017-06-08 13:50:00,601.63,601.8,601.33,601.79,3800.0,601.63,601.8,601.33,601.79,3800.0
2017-06-08 13:55:00,601.61,602.3,601.43,602.3,2500.0,601.61,602.3,601.43,602.3,2500.0
2017-06-08 14:00:00,602.44,602.83,601.69,601.72,3469.0,602.44,602.83,601.69,601.72,3469.0
2017-06-08 14:05:00,601.72,602.26,600.99,602.26,4100.0,601.72,602.26,600.99,602.26,4100.0
2017-06-08 14:10:00,602.26,602.36,600.92,600.92,1900.0,602.26,602.36,600.92,600.92,1900.0
2017-06-08 14:15:00,600.92,601.13,600.31,600.61,2100.0,600.92,601.13,600.31,600.61,2100.0
2017-06-08 14:20:00,600.62,601.36,600.13,600.13,1502.0,600.62,601.36,600.13,600.13,1502.0
2017-06-08 14:25:00,600.48,600.82,599.58,599.58,1600.0,600.48,600.82,599.58,599.58,1600.0
2017-06-08 14:30:00,599.95,600.15,599.01,599.52,2700.0,599.95,600.15,599.01,599.52,2700.0
2017-06-08 14:35:00,599.71,599.75,599.13,599.26,1200.0,599.71,599.75,599.13,599.26,1200.0
2017-06-08 14:40:00,599.6,599.6,599.27,599.3,700.0,599.6,599.6,599.27,599.3,700.0
2017-06-08 14:45:00,599.45,599.45,598.35,598.35,1300.0,599.45,599.45,598.35,598.35,1300.0
2017-06-08 14:50:00,598.19,598.82,598.19,598.5,2900.0,598.19,598.82,598.19,598.5,2900.0
2017-06-08 14:55:00,598.5,598.67,598.1,598.1,2014.0,598.5,598.67,598.1,598.1,2014.0
2017-06-08 15:00:00,598.12,598.68,598.11,598.13,2000.0,598.12,598.68,598.11,598.13,2000.0
2017-06-08 15:05:00,598.23,598.24,597.55,597.64,4953.0,598.23,598.24,597.55,597.64,4953.0
2017-06-08 15:10:00,597.56,598.33,597.13,598.03,4160.0,597.56,598.33,597.13,598.03,4160.0
2017-06-08 15:15:00,598.01,598.2,597.76,597.93,2200.0,598.01,598.2,597.76,597.93,2200.0
2017-06-08 15:20:00,597.81,598.14,597.5,598.14,2223.0,597.81,598.14,597.5,598.14,2223.0
2017-06-08 15:25:00,598.58,598.79,598.32,598.32,1300.0,598.58,598.79,598.32,598.32,1300.0
2017-06-08 15:30:00,598.32,598.32,597.38,597.38,2750.0,598.32,598.32,597.38,597.38,2750.0
2017-06-08 15:35:00,597.22,597.48,596.73,597.34,6475.0,597.22,597.48,596.73,597.34,6475.0
2017-06-08 15:40:00,597.39,598.94,597.39,598.94,7507.0,597.39,598.94,597.39,598.94,7507.0
2017-06-08 15:45:00,598.83,599.89,598.35,599.49,20527.0,598.83,599.89,598.35,599.49,20527.0
2017-06-08 15:50:00,599.33,599.73,598.8,598.8,10685.0,599.33,599.73,598.8,598.8,10685.0
2017-06-08 15:55:00,599.04,599.37,598.78,599.03,19997.0,599.04,599.37,598.78,599.03,19997.0
2017-06-09 09:30:00,598.91,599.91,597.42,599.26,6569.0,598.91,599.91,597.42,599.26,6569.0
2017-06-09 09:35:00,597.4,599.59,597.05,597.4,3000.0,597.4,599.59,597.05,597.4,3000.0
2017-06-09 09:40:00,599.3,599.46,597.55,598.11,1300.0,599.3,599.46,597.55,598.11,1300.0
2017-06-09 09:45:00,598.17,599.47,598.1,598.3,5038.0,598.17,599.47,598.1,598.3,5038.0
2017-06-09 09:50:00,598.29,601.74,598.29,600.85,13584.0,598.29,601.74,598.29,600.85,13584.0
2017-06-09 09:55:00,601.72,602.4,600.16,601.12,8700.0,601.72,602.4,600.16,601.12,8700.0
2017-06-09 10:00:00,601.0,601.0,599.55,599.55,2572.0,601.0,601.0,599.55,599.55,2572.0
2017-06-09 10:05:00,599.34,599.34,598.02,598.02,1500.0,599.34,599.34,598.02,598.02,1500.0
2017-06-09 10:10:00,597.89,598.12,596.55,596.55,3025.0,597.89,598.12,596.55,596.55,3025.0
2017-06-09 10:15:00,596.3,596.54,594.66,594.97,6998.0,596.3,596.54,594.66,594.97,6998.0
2017-06-09 10:20:00,595.35,596.23,594.59,596.23,9532.0,595.35,596.23,594.59,596.23,9532.0
2017-06-09 10:25:00,596.03,597.55,595.74,597.55,3261.0,596.03,597.55,595.74,597.55,3261.0
2017-06-09 10:30:00,597.65,598.66,597.33,597.88,2774.0,597.65,598.66,597.33,597.88,2774.0
2017-06-09 10:35:00,598.24,598.24,598.09,598.09,400.0,598.24,598.24,598.09,598.09,400.0
2017-06-09 10:40:00,598.04,599.54,598.04,599.54,3850.0,598.04,599.54,598.04,599.54,3850.0
2017-06-09 10:45:00,599.95,600.88,599.74,600.07,2100.0,599.95,600.88,599.74,600.07,2100.0
2017-06-09 10:50:00,600.55,601.25,600.53,601.25,1750.0,600.55,601.25,600.53,601.25,1750.0
2017-06-09 10:55:00,601.25,601.77,601.25,601.77,500.0,601.25,601.77,601.25,601.77,500.0
2017-06-09 11:00:00,601.31,602.61,601.14,602.18,9602.0,601.31,602.61,601.14,602.18,9602.0
2017-06-09 11:05:00,602.37,603.36,602.09,603.36,2800.0,602.37,603.36,602.09,603.36,2800.0
2017-06-09 11:10:00,603.27,604.2,603.26,604.06,3380.0,603.27,604.2,603.26,604.06,3380.0
2017-06-09 11:15:00,603.97,604.26,603.31,604.26,4300.0,603.97,604.26,603.31,604.26,4300.0
2017-06-09 11:20:00,603.68,604.24,603.14,603.71,6750.0,603.68,604.24,603.14,603.71,6750.0
2017-06-09 11:25:00,603.44,603.65,600.35,602.0,9400.0,603.44,603.65,600.35,602.0,9400.0
2017-06-09 11:30:00,601.99,602.32,601.71,601.73,2700.0,601.99,602.32,601.71,601.73,2700.0
2017-06-09 11:35:00,601.41,601.49,600.13,601.09,4100.0,601.41,601.49,600.13,601.09,4100.0
2017-06-09 11:40:00,601.06,601.39,600.95,601.28,2400.0,601.06,601.39,600.95,601.28,2400.0
2017-06-09 11:45:00,601.52,601.59,601.07,601.59,1917.0,601.52,601.59,601.07,601.59,1917.0
2017-06-09 11:50:00,601.18,601.52,600.56,600.75,1671.0,601.18,601.52,600.56,600.75,1671.0
2017-06-09 11:55:00,600.9,600.9,599.0,599.0,1700.0,600.9,600.9,599.0,599.0,1700.0
2017-06-09 12:00:00,599.0,599.51,598.77,599.51,2544.0,599.0,599.51,598.77,599.51,2544.0
2017-06-09 12:05:00,599.52,600.75,599.3,600.75,1609.0,599.52,600.75,599.3,600.75,1609.0
2017-06-09 12:10:00,600.45,601.52,600.31,601.52,6357.0,600.45,601.52,600.31,601.52,6357.0
2017-06-09 12:15:00,601.24,601.78,600.69,600.72,4073.0,601.24,601.78,600.69,600.72,4073.0
2017-06-09 12:20:00,601.07,601.88,601.07,601.46,2100.0,601.07,601.88,601.07,601.46,2100.0
2017-06-09 12:25:00,601.26,601.49,600.02,601.49,3550.0,601.26,601.49,600.02,601.49,3550.0
2017-06-09 12:30:00,601.24,601.77,600.8,601.23,3892.0,601.24,601.77,600.8,601.23,3892.0
2017-06-09 12:35:00,600.77,601.91,600.76,601.66,6904.0,600.77,601.91,600.76,601.66,6904.0
2017-06-09 12:40:00,601.82,603.48,601.39,603.48,7409.0,601.82,603.48,601.39,603.48,7409.0
2017-06-09 12:45:00,603.49,604.72,603.47,603.89,4051.0,603.49,604.72,603.47,603.89,4051.0
2017-06-09 12:50:00,604.22,604.22,602.26,602.7,1400.0,604.22,604.22,602.26,602.7,1400.0
2017-06-09 12:55:00,602.7,602.94,602.56,602.94,1100.0,602.7,602.94,602.56,602.94,1100.0
2017-06-09 13:00:00,602.39,603.84,602.38,603.56,2900.0,602.39,603.84,602.38,603.56,2900.0
2017-06-09 13:05:00,603.27,603.75,602.8,602.85,2775.0,603.27,603.75,602.8,602.85,2775.0
2017-06-09 13:10:00,603.32,603.32,602.77,602.77,800.0,603.32,603.32,602.77,602.77,800.0
2017-06-09 13:15:00,602.73,603.08,602.27,603.05,2000.0,602.73,603.08,602.27,603.05,2000.0
2017-06-09 13:20:00,602.62,602.63,602.62,602.62,200.0,602.62,602.63,602.62,602.62,200.0
2017-06-09 13:25:00,602.51,603.22,602.51,603.22,950.0,602.51,603.22,602.51,603.22,950.0
2017-06-09 13:30:00,602.98,602.98,602.37,602.39,2057.0,602.98,602.98,602.37,602.39,2057.0
2017-06-09 13:35:00,602.12,602.52,602.06,602.06,2600.0,602.12,602.52,602.06,602.06,2600.0
2017-06-09 13:40:00,601.93,602.45,601.9,602.05,5103.0,601.93,602.45,601.9,602.05,5103.0
2017-06-09 13:45:00,602.29,602.6,602.29,602.6,700.0,602.29,602.6,602.29,602.6,700.0
2017-06-09 13:50:00,603.0,603.31,602.98,603.31,595.0,603.0,603.31,602.98,603.31,595.0
2017-06-09 13:55:00,602.98,604.22,602.82,603.62,4240.0,602.98,604.22,602.82,603.62,4240.0
2017-06-09 14:00:00,603.34,604.35,603.34,604.3,7729.0,603.34,604.35,603.34,604.3,7729.0
2017-06-09 14:05:00,603.88,603.95,603.71,603.73,950.0,603.88,603.95,603.71,603.73,950.0
2017-06-09 14:10:00,604.02,604.7,604.02,604.7,2250.0,604.02,604.7,604.02,604.7,2250.0
2017-06-09 14:15:00,604.52,605.86,604.51,605.86,2633.0,604.52,605.86,604.51,605.86,2633.0
2017-06-09 14:20:00,605.99,606.16,605.58,606.16,2385.0,605.99,606.16,605.58,606.16,2385.0
2017-06-09 14:25:00,606.3,606.3,605.53,606.04,2412.0,606.3,606.3,605.53,606.04,2412.0
2017-06-09 14:30:00,605.77,606.11,604.28,604.29,1606.0,605.77,606.11,604.28,604.29,1606.0
2017-06-09 14:35:00,604.14,604.4,603.82,604.12,1100.0,604.14,604.4,603.82,604.12,1100.0
2017-06-09 14:40:00,604.24,604.25,603.15,603.88,900.0,604.24,604.25,603.15,603.88,900.0
2017-06-09 14:45:00,603.97,604.88,603.53,603.54,4598.0,603.97,604.88,603.53,603.54,4598.0
2017-06-09 14:50:00,604.19,604.36,603.16,603.71,4542.0,604.19,604.36,603.16,603.71,4542.0
2017-06-09 14:55:00,603.7,604.19,603.37,603.9,2900.0,603.7,604.19,603.37,603.9,2900.0
2017-06-09 15:00:00,603.86,605.15,603.86,604.65,6815.0,603.86,605.15,603.86,604.65,6815.0
2017-06-09 15:05:00,604.82,604.9,604.57,604.69,1590.0,604.82,604.9,604.57,604.69,1590.0
2017-06-09 15:10:00,604.74,605.22,604.61,604.84,4457.0,604.74,605.22,604.61,604.84,4457.0
2017-06-09 15:15:00,604.55,604.75,604.16,604.67,6724.0,604.55,604.75,604.16,604.67,6724.0
2017-06-09 15:20:00,604.68,604.68,604.09,604.09,4200.0,604.68,604.68,604.09,604.09,4200.0
2017-06-09 15:25:00,604.58,605.0,604.53,604.75,3100.0,604.58,605.0,604.53,604.75,3100.0
2017-06-09 15:30:00,604.95,604.95,603.51,603.96,10296.0,604.95,604.95,603.51,603.96,10296.0
2017-06-09 15:35:00,603.96,604.49,603.54,603.96,10723.0,603.96,604.49,603.54,603.96,10723.0
2017-06-09 15:40:00,603.7,605.13,603.67,604.84,12767.0,603.7,605.13,603.67,604.84,12767.0
2017-06-09 15:45:00,605.13,606.97,605.13,606.67,11534.0,605.13,606.97,605.13,606.67,11534.0
2017-06-09 15:50:00,606.71,607.67,605.76,605.76,16777.0,606.71,607.67,605.76,605.76,16777.0
2017-06-09 15:55:00,606.32,606.63,605.52,606.06,21010.0,606.32,606.63,605.52,606.06,21010.0
2017-06-12 09:30:00,604.28,611.88,604.28,611.88,6721.0,604.28,611.88,604.28,611.88,6721.0
2017-06-12 09:35:00,612.74,616.47,611.15,615.77,8195.0,612.74,616.47,611.15,615.77,8195.0
2017-06-12 09:40:00,615.99,616.68,615.16,616.68,4157.0,615.99,616.68,615.16,616.68,4157.0
2017-06-12 09:45:00,615.89,621.0,615.75,619.68,17217.0,615.89,621.0,615.75,619.68,17217.0
2017-06-12 09:50:00,619.74,621.19,618.68,619.82,7994.0,619.74,621.19,618.68,619.82,7994.0
2017-06-12 09:55:00,620.07,620.38,617.16,617.51,8314.0,620.07,620.38,617.16,617.51,8314.0
2017-06-12 10:00:00,617.01,618.85,615.02,616.71,5392.0,617.01,618.85,615.02,616.71,5392.0
2017-06-12 10:05:00,615.82,617.35,615.77,617.35,1839.0,615.82,617.35,615.77,617.35,1839.0
2017-06-12 10:10:00,617.36,620.79,617.36,618.5,16581.0,617.36,620.79,617.36,618.5,16581.0
2017-06-12 10:15:00,619.37,619.37,618.27,618.7,1000.0,619.37,619.37,618.27,618.7,1000.0
2017-06-12 10:20:00,618.71,619.14,615.99,616.42,7639.0,618.71,619.14,615.99,616.42,7639.0
2017-06-12 10:25:00,616.84,618.14,615.31,617.15,5101.0,616.84,618.14,615.31,617.15,5101.0
2017-06-12 10:30:00,615.92,615.92,615.0,615.8,3400.0,615.92,615.92,615.0,615.8,3400.0
2017-06-12 10:35:00,615.79,616.85,615.55,616.8,1730.0,615.79,616.85,615.55,616.8,1730.0
2017-06-12 10:40:00,616.86,619.43,616.86,619.03,1600.0,616.86,619.43,616.86,619.03,1600.0
2017-06-12 10:45:00,618.5,619.6,617.91,619.6,1300.0,618.5,619.6,617.91,619.6,1300.0
2017-06-12 10:50:00,619.6,620.14,618.82,619.57,2600.0,619.6,620.14,618.82,619.57,2600.0
2017-06-12 10:55:00,619.74,619.74,617.24,617.97,3741.0,619.74,619.74,617.24,617.97,3741.0
2017-06-12 11:00:00,617.35,617.46,616.46,616.47,1400.0,617.35,617.46,616.46,616.47,1400.0
2017-06-12 11:05:00,616.85,617.32,616.24,616.72,2757.0,616.85,617.32,616.24,616.72,2757.0
2017-06-12 11:10:00,616.58,616.58,615.0,615.53,3855.0,616.58,616.58,615.0,615.53,3855.0
2017-06-12 11:15:00,615.1,615.6,614.45,615.59,3400.0,615.1,615.6,614.45,615.59,3400.0
2017-06-12 11:20:00,615.62,618.97,615.6,618.77,4501.0,615.62,618.97,615.6,618.77,4501.0
2017-06-12 11:25:00,618.18,618.94,617.69,618.94,2102.0,618.18,618.94,617.69,618.94,2102.0
2017-06-12 11:30:00,618.93,618.93,617.69,618.55,5101.0,618.93,618.93,617.69,618.55,5101.0
2017-06-12 11:35:00,618.25,618.82,617.91,617.91,900.0,618.25,618.82,617.91,617.91,900.0
2017-06-12 11:40:00,618.25,619.16,617.56,617.57,16376.0,618.25,619.16,617.56,617.57,16376.0
2017-06-12 11:45:00,618.19,618.73,615.63,615.63,6200.0,618.19,618.73,615.63,615.63,6200.0
2017-06-12 11:50:00,616.0,616.4,613.37,614.62,4085.0,616.0,616.4,613.37,614.62,4085.0
2017-06-12 11:55:00,614.69,614.87,613.51,613.69,700.0,614.69,614.87,613.51,613.69,700.0
2017-06-12 12:00:00,614.45,614.82,613.03,613.51,1800.0,614.45,614.82,613.03,613.51,1800.0
2017-06-12 12:05:00,613.05,613.69,613.05,613.07,1900.0,613.05,613.69,613.05,613.07,1900.0
2017-06-12 12:10:00,613.52,613.52,613.02,613.33,2058.0,613.52,613.52,613.02,613.33,2058.0
2017-06-12 12:15:00,612.85,613.03,612.5,612.75,4561.0,612.85,613.03,612.5,612.75,4561.0
2017-06-12 12:20:00,612.6,612.6,611.59,611.59,600.0,612.6,612.6,611.59,611.59,600.0
2017-06-12 12:25:00,611.96,612.42,611.86,612.35,2048.0,611.96,612.42,611.86,612.35,2048.0
2017-06-12 12:30:00,612.37,614.21,612.36,614.21,2200.0,612.37,614.21,612.36,614.21,2200.0
2017-06-12 12:35:00,614.3,614.77,613.83,614.69,2242.0,614.3,614.77,613.83,614.69,2242.0
2017-06-12 12:40:00,614.23,614.78,614.13,614.33,1700.0,614.23,614.78,614.13,614.33,1700.0
2017-06-12 12:45:00,614.12,614.63,613.47,614.04,3700.0,614.12,614.63,613.47,614.04,3700.0
2017-06-12 12:50:00,614.06,614.35,613.95,614.15,2400.0,614.06,614.35,613.95,614.15,2400.0
2017-06-12 12:55:00,613.95,614.16,613.5,613.5,800.0,613.95,614.16,613.5,613.5,800.0
2017-06-12 13:00:00,613.84,615.0,613.34,614.7,2900.0,613.84,615.0,613.34,614.7,2900.0
2017-06-12 13:05:00,614.76,615.18,614.64,615.07,4553.0,614.76,615.18,614.64,615.07,4553.0
2017-06-12 13:10:00,615.37,615.37,615.26,615.27,200.0,615.37,615.37,615.26,615.27,200.0
2017-06-12 13:15:00,614.91,615.34,614.91,615.33,1050.0,614.91,615.34,614.91,615.33,1050.0
2017-06-12 13:20:00,615.19,615.57,614.78,615.38,2341.0,615.19,615.57,614.78,615.38,2341.0
2017-06-12 13:25:00,614.78,615.53,614.48,615.19,2943.0,614.78,615.53,614.48,615.19,2943.0
2017-06-12 13:30:00,615.02,615.03,615.02,615.02,100.0,615.02,615.03,615.02,615.02,100.0
2017-06-12 13:35:00,614.91,614.97,614.85,614.94,935.0,614.91,614.97,614.85,614.94,935.0
2017-06-12 13:40:00,614.96,615.53,614.73,615.13,3900.0,614.96,615.53,614.73,615.13,3900.0
2017-06-12 13:45:00,615.05,616.1,615.05,615.77,900.0,615.05,616.1,615.05,615.77,900.0
2017-06-12 13:50:00,615.52,616.11,615.45,616.11,4450.0,615.52,616.11,615.45,616.11,4450.0
2017-06-12 13:55:00,616.26,616.59,616.0,616.0,2144.0,616.26,616.59,616.0,616.0,2144.0
2017-06-12 14:00:00,615.98,616.32,615.4,616.32,21991.0,615.98,616.32,615.4,616.32,21991.0
2017-06-12 14:05:00,616.32,616.94,616.23,616.32,4973.0,616.32,616.94,616.23,616.32,4973.0
2017-06-12 14:10:00,615.87,616.31,615.87,616.17,1100.0,615.87,616.31,615.87,616.17,1100.0
2017-06-12 14:15:00,615.88,615.88,615.12,615.3,3959.0,615.88,615.88,615.12,615.3,3959.0
2017-06-12 14:20:00,615.51,615.53,614.56,614.95,2900.0,615.51,615.53,614.56,614.95,2900.0
2017-06-12 14:25:00,614.74,614.92,614.55,614.55,1600.0,614.74,614.92,614.55,614.55,1600.0
2017-06-12 14:30:00,614.38,614.81,613.96,614.24,2600.0,614.38,614.81,613.96,614.24,2600.0
2017-06-12 14:35:00,614.57,614.94,614.0,614.0,2188.0,614.57,614.94,614.0,614.0,2188.0
2017-06-12 14:40:00,614.14,614.33,612.9,612.9,3000.0,614.14,614.33,612.9,612.9,3000.0
2017-06-12 14:45:00,613.14,613.32,612.94,613.18,2200.0,613.14,613.32,612.94,613.18,2200.0
2017-06-12 14:50:00,613.25,614.74,613.04,614.74,4998.0,613.25,614.74,613.04,614.74,4998.0
2017-06-12 14:55:00,614.21,614.69,613.78,614.34,1615.0,614.21,614.69,613.78,614.34,1615.0
2017-06-12 15:00:00,613.98,614.32,613.35,613.75,1400.0,613.98,614.32,613.35,613.75,1400.0
2017-06-12 15:05:00,613.86,613.91,613.06,613.39,2600.0,613.86,613.91,613.06,613.39,2600.0
2017-06-12 15:10:00,613.36,614.12,613.07,614.12,4957.0,613.36,614.12,613.07,614.12,4957.0
2017-06-12 15:15:00,613.97,614.43,613.76,613.76,3231.0,613.97,614.43,613.76,613.76,3231.0
2017-06-12 15:20:00,613.79,613.79,612.88,613.12,1900.0,613.79,613.79,612.88,613.12,1900.0
2017-06-12 15:25:00,613.09,613.09,611.58,612.73,5370.0,613.09,613.09,611.58,612.73,5370.0
2017-06-12 15:30:00,612.97,613.9,612.97,613.78,2200.0,612.97,613.9,612.97,613.78,2200.0
2017-06-12 15:35:00,613.83,614.45,613.12,613.45,6350.0,613.83,614.45,613.12,613.45,6350.0
2017-06-12 15:40:00,613.78,614.06,612.96,613.67,8555.0,613.78,614.06,612.96,613.67,8555.0
2017-06-12 15:45:00,613.3,613.66,612.49,612.81,6686.0,613.3,613.66,612.49,612.81,6686.0
2017-06-12 15:50:00,612.54,613.52,612.27,613.46,6866.0,612.54,613.52,612.27,613.46,6866.0
2017-06-12 15:55:00,612.99,613.19,611.85,612.28,22670.0,612.99,613.19,611.85,612.28,22670.0
2017-06-13 09:30:00,613.3,614.33,610.95,610.95,6968.0,613.3,614.33,610.95,610.95,6968.0
2017-06-13 09:35:00,611.17,611.71,610.28,610.39,4113.0,611.17,611.71,610.28,610.39,4113.0
2017-06-13 09:40:00,610.25,612.18,610.22,611.75,2650.0,610.25,612.18,610.22,611.75,2650.0
2017-06-13 09:45:00,611.89,611.89,609.05,609.05,2860.0,611.89,611.89,609.05,609.05,2860.0
2017-06-13 09:50:00,608.86,608.96,607.01,608.31,1506.0,608.86,608.96,607.01,608.31,1506.0
2017-06-13 09:55:00,608.51,609.17,607.58,608.06,3301.0,608.51,609.17,607.58,608.06,3301.0
2017-06-13 10:00:00,608.65,611.11,607.51,610.98,22907.0,608.65,611.11,607.51,610.98,22907.0
2017-06-13 10:05:00,611.56,612.64,611.56,612.35,1600.0,611.56,612.64,611.56,612.35,1600.0
2017-06-13 10:10:00,612.29,612.34,611.56,611.56,1308.0,612.29,612.34,611.56,611.56,1308.0
2017-06-13 10:15:00,612.02,612.12,611.23,612.04,2500.0,612.02,612.12,611.23,612.04,2500.0
2017-06-13 10:20:00,613.04,613.04,611.25,611.26,800.0,613.04,613.04,611.25,611.26,800.0
2017-06-13 10:25:00,611.91,611.91,611.19,611.19,800.0,611.91,611.91,611.19,611.19,800.0
2017-06-13 10:30:00,610.62,612.06,610.62,611.42,1400.0,610.62,612.06,610.62,611.42,1400.0
2017-06-13 10:35:00,611.53,613.28,611.25,612.4,4230.0,611.53,613.28,611.25,612.4,4230.0
2017-06-13 10:40:00,612.13,613.97,611.75,613.21,8683.0,612.13,613.97,611.75,613.21,8683.0
2017-06-13 10:45:00,613.1,613.81,612.56,613.25,1200.0,613.1,613.81,612.56,613.25,1200.0
2017-06-13 10:50:00,613.71,613.71,613.71,613.71,100.0,613.71,613.71,613.71,613.71,100.0
2017-06-13 10:55:00,613.74,615.0,612.94,613.97,1619.0,613.74,615.0,612.94,613.97,1619.0
2017-06-13 11:00:00,614.28,614.28,613.21,613.75,962.0,614.28,614.28,613.21,613.75,962.0
2017-06-13 11:05:00,613.71,613.71,613.4,613.69,300.0,613.71,613.71,613.4,613.69,300.0
2017-06-13 11:10:00,613.56,614.82,613.56,613.78,1000.0,613.56,614.82,613.56,613.78,1000.0
2017-06-13 11:15:00,614.05,615.74,613.77,615.61,17545.0,614.05,615.74,613.77,615.61,17545.0
2017-06-13 11:20:00,615.6,615.61,614.41,615.05,1156.0,615.6,615.61,614.41,615.05,1156.0
2017-06-13 11:25:00,614.66,617.75,614.66,616.86,17083.0,614.66,617.75,614.66,616.86,17083.0
2017-06-13 11:30:00,616.01,616.8,614.8,615.37,2610.0,616.01,616.8,614.8,615.37,2610.0
2017-06-13 11:35:00,615.8,615.8,614.03,614.74,3491.0,615.8,615.8,614.03,614.74,3491.0
2017-06-13 11:40:00,616.08,616.09,615.12,615.3,1500.0,616.08,616.09,615.12,615.3,1500.0
2017-06-13 11:45:00,614.96,614.96,614.01,614.01,544.0,614.96,614.96,614.01,614.01,544.0
2017-06-13 11:50:00,614.0,614.97,613.61,614.97,1800.0,614.0,614.97,613.61,614.97,1800.0
2017-06-13 11:55:00,614.86,614.86,614.18,614.57,800.0,614.86,614.86,614.18,614.57,800.0
2017-06-13 12:00:00,614.57,614.57,613.07,613.07,1398.0,614.57,614.57,613.07,613.07,1398.0
2017-06-13 12:05:00,613.19,613.42,612.62,613.24,2305.0,613.19,613.42,612.62,613.24,2305.0
2017-06-13 12:10:00,613.6,614.12,613.04,614.07,1625.0,613.6,614.12,613.04,614.07,1625.0
2017-06-13 12:15:00,614.65,615.3,614.65,615.3,700.0,614.65,615.3,614.65,615.3,700.0
2017-06-13 12:20:00,615.55,615.55,613.7,613.96,3252.0,615.55,615.55,613.7,613.96,3252.0
2017-06-13 12:25:00,613.76,614.39,613.76,614.39,300.0,613.76,614.39,613.76,614.39,300.0
2017-06-13 12:30:00,614.36,614.68,613.95,614.68,2133.0,614.36,614.68,613.95,614.68,2133.0
2017-06-13 12:35:00,614.79,615.24,613.87,615.24,3100.0,614.79,615.24,613.87,615.24,3100.0
2017-06-13 12:40:00,615.01,615.03,614.77,615.0,1478.0,615.01,615.03,614.77,615.0,1478.0
2017-06-13 12:45:00,615.35,615.48,614.36,614.36,3401.0,615.35,615.48,614.36,614.36,3401.0
2017-06-13 12:50:00,614.11,614.11,613.12,613.12,3584.0,614.11,614.11,613.12,613.12,3584.0
2017-06-13 12:55:00,612.9,613.09,612.5,612.59,900.0,612.9,613.09,612.5,612.59,900.0
2017-06-13 13:00:00,612.74,612.74,612.35,612.36,1600.0,612.74,612.74,612.35,612.36,1600.0
2017-06-13 13:05:00,612.23,612.23,611.91,611.99,406.0,612.23,612.23,611.91,611.99,406.0
2017-06-13 13:10:00,612.0,612.48,611.73,612.2,2777.0,612.0,612.48,611.73,612.2,2777.0
2017-06-13 13:15:00,612.53,612.56,611.0,612.28,2123.0,612.53,612.56,611.0,612.28,2123.0
2017-06-13 13:20:00,611.87,612.42,611.5,612.24,750.0,611.87,612.42,611.5,612.24,750.0
2017-06-13 13:25:00,611.6,612.02,610.94,610.94,3037.0,611.6,612.02,610.94,610.94,3037.0
2017-06-13 13:30:00,611.28,611.44,610.85,611.39,4400.0,611.28,611.44,610.85,611.39,4400.0
2017-06-13 13:35:00,611.97,612.35,611.88,612.35,700.0,611.97,612.35,611.88,612.35,700.0
2017-06-13 13:40:00,611.93,612.15,611.47,611.48,4967.0,611.93,612.15,611.47,611.48,4967.0
2017-06-13 13:45:00,611.64,612.25,611.56,611.6,800.0,611.64,612.25,611.56,611.6,800.0
2017-06-13 13:50:00,611.61,612.43,611.61,612.3,600.0,611.61,612.43,611.61,612.3,600.0
2017-06-13 13:55:00,612.87,612.87,612.21,612.64,4000.0,612.87,612.87,612.21,612.64,4000.0
2017-06-13 14:00:00,612.64,612.64,612.64,612.64,0.0,612.64,612.64,612.64,612.64,0.0
2017-06-13 14:05:00,612.75,613.58,612.68,613.49,2566.0,612.75,613.58,612.68,613.49,2566.0
2017-06-13 14:10:00,613.2,613.6,612.63,612.63,4114.0,613.2,613.6,612.63,612.63,4114.0
2017-06-13 14:15:00,613.22,613.22,612.71,613.19,300.0,613.22,613.22,612.71,613.19,300.0
2017-06-13 14:20:00,613.17,613.17,612.71,612.71,200.0,613.17,613.17,612.71,612.71,200.0
2017-06-13 14:25:00,612.89,612.93,612.85,612.93,600.0,612.89,612.93,612.85,612.93,600.0
2017-06-13 14:30:00,612.73,613.21,612.64,613.21,700.0,612.73,613.21,612.64,613.21,700.0
2017-06-13 14:35:00,613.19,613.19,612.63,612.63,800.0,613.19,613.19,612.63,612.63,800.0
2017-06-13 14:40:00,613.16,613.16,611.37,611.37,1700.0,613.16,613.16,611.37,611.37,1700.0
2017-06-13 14:45:00,611.77,611.81,611.49,611.7,1400.0,611.77,611.81,611.49,611.7,1400.0
2017-06-13 14:50:00,612.01,612.01,611.58,611.77,1100.0,612.01,612.01,611.58,611.77,1100.0
2017-06-13 14:55:00,612.06,612.06,611.52,611.52,600.0,612.06,612.06,611.52,611.52,600.0
2017-06-13 15:00:00,611.77,611.96,611.41,611.75,1852.0,611.77,611.96,611.41,611.75,1852.0
2017-06-13 15:05:00,612.06,612.69,611.88,611.88,1244.0,612.06,612.69,611.88,611.88,1244.0
2017-06-13 15:10:00,612.67,612.69,612.52,612.69,800.0,612.67,612.69,612.52,612.69,800.0
2017-06-13 15:15:00,612.62,612.95,611.87,611.87,2701.0,612.62,612.95,611.87,611.87,2701.0
2017-06-13 15:20:00,612.25,612.82,612.1,612.82,900.0,612.25,612.82,612.1,612.82,900.0
2017-06-13 15:25:00,612.74,612.74,612.3,612.49,800.0,612.74,612.74,612.3,612.49,800.0
2017-06-13 15:30:00,612.25,612.39,611.88,612.39,1444.0,612.25,612.39,611.88,612.39,1444.0
2017-06-13 15:35:00,612.46,612.46,611.61,611.62,3500.0,612.46,612.46,611.61,611.62,3500.0
2017-06-13 15:40:00,612.0,612.86,612.0,612.66,2622.0,612.0,612.86,612.0,612.66,2622.0
2017-06-13 15:45:00,612.87,612.98,611.92,612.0,6662.0,612.87,612.98,611.92,612.0,6662.0
2017-06-13 15:50:00,611.78,612.23,611.47,611.47,7054.0,611.78,612.23,611.47,611.47,7054.0
2017-06-13 15:55:00,611.43,612.41,611.38,612.2,9137.0,611.43,612.41,611.38,612.2,9137.0
2017-06-14 09:30:00,610.26,610.26,608.53,609.78,6305.0,610.26,610.26,608.53,609.78,6305.0
2017-06-14 09:35:00,608.87,608.91,606.22,607.64,2600.0,608.87,608.91,606.22,607.64,2600.0
2017-06-14 09:40:00,608.05,608.05,606.63,607.57,2000.0,608.05,608.05,606.63,607.57,2000.0
2017-06-14 09:45:00,606.75,607.42,606.27,606.47,4350.0,606.75,607.42,606.27,606.47,4350.0
2017-06-14 09:50:00,606.5,606.68,605.18,606.68,3000.0,606.5,606.68,605.18,606.68,3000.0
2017-06-14 09:55:00,606.72,607.98,606.72,607.98,2581.0,606.72,607.98,606.72,607.98,2581.0
2017-06-14 10:00:00,607.6,608.99,607.6,608.95,3065.0,607.6,608.99,607.6,608.95,3065.0
2017-06-14 10:05:00,608.93,610.46,608.93,610.46,2750.0,608.93,610.46,608.93,610.46,2750.0
2017-06-14 10:10:00,611.5,611.98,610.35,611.48,4496.0,611.5,611.98,610.35,611.48,4496.0
2017-06-14 10:15:00,612.59,613.42,612.56,613.01,5920.0,612.59,613.42,612.56,613.01,5920.0
2017-06-14 10:20:00,612.52,612.54,610.62,610.64,2500.0,612.52,612.54,610.62,610.64,2500.0
2017-06-14 10:25:00,610.97,611.16,610.97,611.16,600.0,610.97,611.16,610.97,611.16,600.0
2017-06-14 10:30:00,611.36,611.69,611.0,611.21,1844.0,611.36,611.69,611.0,611.21,1844.0
2017-06-14 10:35:00,611.22,611.24,610.29,610.29,4090.0,611.22,611.24,610.29,610.29,4090.0
2017-06-14 10:40:00,610.71,610.96,609.22,609.59,6541.0,610.71,610.96,609.22,609.59,6541.0
2017-06-14 10:45:00,609.19,609.19,607.83,607.83,1886.0,609.19,609.19,607.83,607.83,1886.0
2017-06-14 10:50:00,606.73,609.14,606.73,608.16,1300.0,606.73,609.14,606.73,608.16,1300.0
2017-06-14 10:55:00,608.56,608.99,608.12,608.12,800.0,608.56,608.99,608.12,608.12,800.0
2017-06-14 11:00:00,608.1,609.54,608.1,608.27,3500.0,608.1,609.54,608.1,608.27,3500.0
2017-06-14 11:05:00,608.83,608.83,608.35,608.8,1000.0,608.83,608.83,608.35,608.8,1000.0
2017-06-14 11:10:00,608.62,608.62,607.75,607.75,2204.0,608.62,608.62,607.75,607.75,2204.0
2017-06-14 11:15:00,607.75,607.75,607.66,607.66,575.0,607.75,607.75,607.66,607.66,575.0
2017-06-14 11:20:00,606.52,608.4,606.52,607.48,1800.0,606.52,608.4,606.52,607.48,1800.0
2017-06-14 11:25:00,607.79,608.11,607.68,608.11,1100.0,607.79,608.11,607.68,608.11,1100.0
2017-06-14 11:30:00,607.9,607.9,607.48,607.64,300.0,607.9,607.9,607.48,607.64,300.0
2017-06-14 11:35:00,608.16,608.75,608.15,608.38,1300.0,608.16,608.75,608.15,608.38,1300.0
2017-06-14 11:40:00,608.65,609.3,607.55,607.56,7417.0,608.65,609.3,607.55,607.56,7417.0
2017-06-14 11:45:00,607.7,607.7,606.93,607.2,1000.0,607.7,607.7,606.93,607.2,1000.0
2017-06-14 11:50:00,607.77,607.77,607.76,607.77,100.0,607.77,607.77,607.76,607.77,100.0
2017-06-14 11:55:00,607.19,607.39,606.02,606.54,5064.0,607.19,607.39,606.02,606.54,5064.0
2017-06-14 12:00:00,607.98,607.98,606.31,606.31,200.0,607.98,607.98,606.31,606.31,200.0
2017-06-14 12:05:00,607.01,607.01,606.63,606.65,1500.0,607.01,607.01,606.63,606.65,1500.0
2017-06-14 12:10:00,606.64,606.64,606.64,606.64,1482.0,606.64,606.64,606.64,606.64,1482.0
2017-06-14 12:15:00,606.64,606.67,606.09,606.09,835.0,606.64,606.67,606.09,606.09,835.0
2017-06-14 12:20:00,606.73,606.77,606.1,606.74,2000.0,606.73,606.77,606.1,606.74,2000.0
2017-06-14 12:25:00,606.21,607.16,606.21,607.16,3756.0,606.21,607.16,606.21,607.16,3756.0
2017-06-14 12:30:00,607.31,607.52,607.08,607.08,2686.0,607.31,607.52,607.08,607.08,2686.0
2017-06-14 12:35:00,607.44,607.44,607.44,607.44,100.0,607.44,607.44,607.44,607.44,100.0
2017-06-14 12:40:00,607.7,608.2,607.34,608.04,3430.0,607.7,608.2,607.34,608.04,3430.0
2017-06-14 12:45:00,607.78,607.78,607.78,607.78,100.0,607.78,607.78,607.78,607.78,100.0
2017-06-14 12:50:00,607.93,607.93,607.44,607.52,1400.0,607.93,607.93,607.44,607.52,1400.0
2017-06-14 12:55:00,607.86,608.41,607.8,608.4,2700.0,607.86,608.41,607.8,608.4,2700.0
2017-06-14 13:00:00,607.9,609.78,607.9,609.77,4225.0,607.9,609.78,607.9,609.77,4225.0
2017-06-14 13:05:00,609.65,610.44,609.64,609.64,2200.0,609.65,610.44,609.64,609.64,2200.0
2017-06-14 13:10:00,610.55,610.85,609.91,610.84,3800.0,610.55,610.85,609.91,610.84,3800.0
2017-06-14 13:15:00,610.98,611.17,610.46,610.52,1555.0,610.98,611.17,610.46,610.52,1555.0
2017-06-14 13:20:00,610.63,610.98,610.26,610.9,1100.0,610.63,610.98,610.26,610.9,1100.0
2017-06-14 13:25:00,610.58,610.58,609.59,609.59,2614.0,610.58,610.58,609.59,609.59,2614.0
2017-06-14 13:30:00,609.54,610.47,609.54,610.47,1100.0,609.54,610.47,609.54,610.47,1100.0
2017-06-14 13:35:00,610.02,610.03,610.02,610.03,578.0,610.02,610.03,610.02,610.03,578.0
2017-06-14 13:40:00,610.31,610.31,610.31,610.31,100.0,610.31,610.31,610.31,610.31,100.0
2017-06-14 13:45:00,610.17,610.68,610.17,610.53,1400.0,610.17,610.68,610.17,610.53,1400.0
2017-06-14 13:50:00,610.75,611.41,610.75,610.93,1602.0,610.75,611.41,610.75,610.93,1602.0
2017-06-14 13:55:00,610.95,611.5,610.95,611.5,700.0,610.95,611.5,610.95,611.5,700.0
2017-06-14 14:00:00,610.66,610.66,610.66,610.66,100.0,610.66,610.66,610.66,610.66,100.0
2017-06-14 14:05:00,611.59,611.61,610.93,610.95,1350.0,611.59,611.61,610.93,610.95,1350.0
2017-06-14 14:10:00,611.54,611.77,611.06,611.54,2601.0,611.54,611.77,611.06,611.54,2601.0
2017-06-14 14:15:00,611.37,611.49,610.86,611.0,5267.0,611.37,611.49,610.86,611.0,5267.0
2017-06-14 14:20:00,611.27,611.28,610.86,611.12,2736.0,611.27,611.28,610.86,611.12,2736.0
2017-06-14 14:25:00,611.26,611.26,610.75,610.75,200.0,611.26,611.26,610.75,610.75,200.0
2017-06-14 14:30:00,611.63,611.99,611.33,611.36,1600.0,611.63,611.99,611.33,611.36,1600.0
2017-06-14 14:35:00,611.21,611.21,611.18,611.18,922.0,611.21,611.21,611.18,611.18,922.0
2017-06-14 14:40:00,611.22,611.27,610.55,610.56,2900.0,611.22,611.27,610.55,610.56,2900.0
2017-06-14 14:45:00,611.0,611.0,610.64,610.64,740.0,611.0,611.0,610.64,610.64,740.0
2017-06-14 14:50:00,610.36,610.77,610.15,610.51,4145.0,610.36,610.77,610.15,610.51,4145.0
2017-06-14 14:55:00,610.0,610.0,609.2,609.46,2200.0,610.0,610.0,609.2,609.46,2200.0
2017-06-14 15:00:00,609.45,609.6,609.15,609.39,5100.0,609.45,609.6,609.15,609.39,5100.0
2017-06-14 15:05:00,609.8,609.8,609.0,609.0,1100.0,609.8,609.8,609.0,609.0,1100.0
2017-06-14 15:10:00,609.26,609.27,608.31,608.31,4802.0,609.26,609.27,608.31,608.31,4802.0
2017-06-14 15:15:00,608.58,609.19,608.37,609.01,21951.0,608.58,609.19,608.37,609.01,21951.0
2017-06-14 15:20:00,609.12,609.17,608.43,608.51,7480.0,609.12,609.17,608.43,608.51,7480.0
2017-06-14 15:25:00,608.8,609.1,608.39,608.79,600.0,608.8,609.1,608.39,608.79,600.0
2017-06-14 15:30:00,608.62,609.16,608.38,609.1,4634.0,608.62,609.16,608.38,609.1,4634.0
2017-06-14 15:35:00,609.11,609.56,609.04,609.56,1600.0,609.11,609.56,609.04,609.56,1600.0
2017-06-14 15:40:00,609.57,609.57,609.3,609.43,1491.0,609.57,609.57,609.3,609.43,1491.0
2017-06-14 15:45:00,609.69,609.86,609.34,609.86,6786.0,609.69,609.86,609.34,609.86,6786.0
2017-06-14 15:50:00,610.1,610.1,609.02,609.24,6806.0,610.1,610.1,609.02,609.24,6806.0
2017-06-14 15:55:00,609.13,609.13,607.45,608.36,18670.0,609.13,609.13,607.45,608.36,18670.0
2017-06-15 09:30:00,603.95,607.01,603.18,606.19,5049.0,603.95,607.01,603.18,606.19,5049.0
2017-06-15 09:35:00,606.39,608.0,606.01,607.69,4100.0,606.39,608.0,606.01,607.69,4100.0
2017-06-15 09:40:00,607.56,607.79,605.88,605.88,5494.0,607.56,607.79,605.88,605.88,5494.0
2017-06-15 09:45:00,604.87,605.76,604.62,605.4,2910.0,604.87,605.76,604.62,605.4,2910.0
2017-06-15 09:50:00,605.4,605.4,604.26,604.73,8400.0,605.4,605.4,604.26,604.73,8400.0
2017-06-15 09:55:00,605.07,606.79,604.36,606.75,3892.0,605.07,606.79,604.36,606.75,3892.0
2017-06-15 10:00:00,606.45,611.62,606.45,611.38,18416.0,606.45,611.62,606.45,611.38,18416.0
2017-06-15 10:05:00,611.08,611.25,608.79,609.73,4675.0,611.08,611.25,608.79,609.73,4675.0
2017-06-15 10:10:00,610.62,612.19,609.0,609.92,12021.0,610.62,612.19,609.0,609.92,12021.0
2017-06-15 10:15:00,609.95,610.14,606.92,607.69,4763.0,609.95,610.14,606.92,607.69,4763.0
2017-06-15 10:20:00,607.97,609.44,607.97,609.34,5607.0,607.97,609.44,607.97,609.34,5607.0
2017-06-15 10:25:00,609.15,610.49,608.9,610.0,11120.0,609.15,610.49,608.9,610.0,11120.0
2017-06-15 10:30:00,610.1,610.4,609.64,610.08,4517.0,610.1,610.4,609.64,610.08,4517.0
2017-06-15 10:35:00,609.74,610.17,608.62,609.4,5200.0,609.74,610.17,608.62,609.4,5200.0
2017-06-15 10:40:00,609.01,609.37,607.37,609.24,5230.0,609.01,609.37,607.37,609.24,5230.0
2017-06-15 10:45:00,607.23,608.71,606.94,606.94,1821.0,607.23,608.71,606.94,606.94,1821.0
2017-06-15 10:50:00,607.17,607.17,605.49,606.34,1294.0,607.17,607.17,605.49,606.34,1294.0
2017-06-15 10:55:00,606.28,607.83,606.16,607.07,2416.0,606.28,607.83,606.16,607.07,2416.0
2017-06-15 11:00:00,607.05,607.55,606.18,606.77,3925.0,607.05,607.55,606.18,606.77,3925.0
2017-06-15 11:05:00,607.09,607.09,605.44,606.6,2020.0,607.09,607.09,605.44,606.6,2020.0
2017-06-15 11:10:00,606.1,606.18,606.06,606.1,800.0,606.1,606.18,606.06,606.1,800.0
2017-06-15 11:15:00,606.0,606.33,605.56,605.74,2003.0,606.0,606.33,605.56,605.74,2003.0
2017-06-15 11:20:00,605.66,605.66,604.86,605.07,3200.0,605.66,605.66,604.86,605.07,3200.0
2017-06-15 11:25:00,605.03,605.79,604.01,605.79,5000.0,605.03,605.79,604.01,605.79,5000.0
2017-06-15 11:30:00,606.94,607.05,606.33,607.05,2501.0,606.94,607.05,606.33,607.05,2501.0
2017-06-15 11:35:00,607.35,607.37,606.32,606.45,2600.0,607.35,607.37,606.32,606.45,2600.0
2017-06-15 11:40:00,606.84,607.31,606.64,607.07,1700.0,606.84,607.31,606.64,607.07,1700.0
2017-06-15 11:45:00,607.05,607.05,606.36,606.84,2924.0,607.05,607.05,606.36,606.84,2924.0
2017-06-15 11:50:00,606.55,607.8,606.55,607.8,3981.0,606.55,607.8,606.55,607.8,3981.0
2017-06-15 11:55:00,607.26,607.5,606.5,606.5,3576.0,607.26,607.5,606.5,606.5,3576.0
2017-06-15 12:00:00,606.52,606.56,605.58,605.58,900.0,606.52,606.56,605.58,605.58,900.0
2017-06-15 12:05:00,605.64,606.47,605.64,605.92,1100.0,605.64,606.47,605.64,605.92,1100.0
2017-06-15 12:10:00,605.96,607.09,605.96,606.55,600.0,605.96,607.09,605.96,606.55,600.0
2017-06-15 12:15:00,606.59,607.76,606.47,607.58,1300.0,606.59,607.76,606.47,607.58,1300.0
2017-06-15 12:20:00,607.57,607.77,606.97,607.44,2800.0,607.57,607.77,606.97,607.44,2800.0
2017-06-15 12:25:00,607.44,607.55,607.43,607.45,500.0,607.44,607.55,607.43,607.45,500.0
2017-06-15 12:30:00,607.46,608.57,607.45,608.25,2100.0,607.46,608.57,607.45,608.25,2100.0
2017-06-15 12:35:00,608.2,608.76,607.92,607.92,5829.0,608.2,608.76,607.92,607.92,5829.0
2017-06-15 12:40:00,607.92,607.92,607.38,607.48,700.0,607.92,607.92,607.38,607.48,700.0
2017-06-15 12:45:00,608.21,608.26,607.63,607.63,1582.0,608.21,608.26,607.63,607.63,1582.0
2017-06-15 12:50:00,607.72,607.72,607.72,607.72,200.0,607.72,607.72,607.72,607.72,200.0
2017-06-15 12:55:00,607.77,609.09,607.77,608.87,1800.0,607.77,609.09,607.77,608.87,1800.0
2017-06-15 13:00:00,609.09,609.56,608.89,609.45,1200.0,609.09,609.56,608.89,609.45,1200.0
2017-06-15 13:05:00,609.38,609.49,609.2,609.3,1500.0,609.38,609.49,609.2,609.3,1500.0
2017-06-15 13:10:00,609.3,609.99,609.3,609.76,2524.0,609.3,609.99,609.3,609.76,2524.0
2017-06-15 13:15:00,609.65,609.78,609.12,609.12,1423.0,609.65,609.78,609.12,609.12,1423.0
2017-06-15 13:20:00,609.45,609.64,609.24,609.49,600.0,609.45,609.64,609.24,609.49,600.0
2017-06-15 13:25:00,609.84,610.33,609.8,609.8,2739.0,609.84,610.33,609.8,609.8,2739.0
2017-06-15 13:30:00,609.9,610.61,609.89,610.22,4000.0,609.9,610.61,609.89,610.22,4000.0
2017-06-15 13:35:00,610.59,610.91,610.52,610.91,1967.0,610.59,610.91,610.52,610.91,1967.0
2017-06-15 13:40:00,611.0,611.07,610.68,610.68,1253.0,611.0,611.07,610.68,610.68,1253.0
2017-06-15 13:45:00,611.07,611.07,610.68,611.05,600.0,611.07,611.07,610.68,611.05,600.0
2017-06-15 13:50:00,611.23,611.92,611.23,611.25,4200.0,611.23,611.92,611.23,611.25,4200.0
2017-06-15 13:55:00,611.73,612.03,611.32,611.86,2108.0,611.73,612.03,611.32,611.86,2108.0
2017-06-15 14:00:00,611.54,611.67,611.09,611.27,1600.0,611.54,611.67,611.09,611.27,1600.0
2017-06-15 14:05:00,611.63,612.46,611.63,612.1,900.0,611.63,612.46,611.63,612.1,900.0
2017-06-15 14:10:00,612.0,612.15,611.95,611.98,1448.0,612.0,612.15,611.95,611.98,1448.0
2017-06-15 14:15:00,612.0,612.98,611.84,611.95,6938.0,612.0,612.98,611.84,611.95,6938.0
2017-06-15 14:20:00,612.15,612.58,611.95,611.95,1950.0,612.15,612.58,611.95,611.95,1950.0
2017-06-15 14:25:00,612.58,613.11,612.33,612.56,1820.0,612.58,613.11,612.33,612.56,1820.0
2017-06-15 14:30:00,612.43,612.75,612.14,612.75,460.0,612.43,612.75,612.14,612.75,460.0
2017-06-15 14:35:00,612.99,613.05,612.41,612.41,2018.0,612.99,613.05,612.41,612.41,2018.0
2017-06-15 14:40:00,612.43,613.12,612.43,612.95,2368.0,612.43,613.12,612.43,612.95,2368.0
2017-06-15 14:45:00,612.97,612.97,612.47,612.65,2634.0,612.97,612.97,612.47,612.65,2634.0
2017-06-15 14:50:00,612.7,613.67,612.7,613.4,6932.0,612.7,613.67,612.7,613.4,6932.0
2017-06-15 14:55:00,613.72,614.0,613.43,613.65,1211.0,613.72,614.0,613.43,613.65,1211.0
2017-06-15 15:00:00,613.65,614.7,613.4,614.01,2650.0,613.65,614.7,613.4,614.01,2650.0
2017-06-15 15:05:00,614.37,614.46,613.65,613.96,3134.0,614.37,614.46,613.65,613.96,3134.0
2017-06-15 15:10:00,614.11,614.84,614.11,614.58,3060.0,614.11,614.84,614.11,614.58,3060.0
2017-06-15 15:15:00,614.44,614.68,614.44,614.66,600.0,614.44,614.68,614.44,614.66,600.0
2017-06-15 15:20:00,614.62,616.11,614.5,616.11,6600.0,614.62,616.11,614.5,616.11,6600.0
2017-06-15 15:25:00,615.9,616.72,615.73,616.49,5291.0,615.9,616.72,615.73,616.49,5291.0
2017-06-15 15:30:00,616.55,616.76,612.28,613.13,16577.0,616.55,616.76,612.28,613.13,16577.0
2017-06-15 15:35:00,613.01,613.01,611.0,611.16,6312.0,613.01,613.01,611.0,611.16,6312.0
2017-06-15 15:40:00,611.56,613.16,611.1,612.85,5367.0,611.56,613.16,611.1,612.85,5367.0
2017-06-15 15:45:00,612.67,613.65,612.62,612.89,5735.0,612.67,613.65,612.62,612.89,5735.0
2017-06-15 15:50:00,612.65,613.88,612.65,612.65,5181.0,612.65,613.88,612.65,612.65,5181.0
2017-06-15 15:55:00,612.72,613.52,612.23,613.5,19163.0,612.72,613.52,612.23,613.5,19163.0
2017-06-16 09:30:00,612.3,612.3,609.25,609.46,21235.0,612.3,612.3,609.25,609.46,21235.0
2017-06-16 09:35:00,607.66,609.2,607.12,607.12,1100.0,607.66,609.2,607.12,607.12,1100.0
2017-06-16 09:40:00,607.5,609.38,606.32,606.4,600.0,607.5,609.38,606.32,606.4,600.0
2017-06-16 09:45:00,606.03,608.86,604.34,605.0,7156.0,606.03,608.86,604.34,605.0,7156.0
2017-06-16 09:50:00,604.59,606.81,601.84,603.03,8883.0,604.59,606.81,601.84,603.03,8883.0
2017-06-16 09:55:00,602.09,603.9,602.09,603.45,2080.0,602.09,603.9,602.09,603.45,2080.0
2017-06-16 10:00:00,602.87,602.87,600.8,600.8,5376.0,602.87,602.87,600.8,600.8,5376.0
2017-06-16 10:05:00,600.8,601.4,600.22,601.21,2300.0,600.8,601.4,600.22,601.21,2300.0
2017-06-16 10:10:00,600.85,600.85,598.28,600.18,11711.0,600.85,600.85,598.28,600.18,11711.0
2017-06-16 10:15:00,600.23,601.95,599.48,601.95,5200.0,600.23,601.95,599.48,601.95,5200.0
2017-06-16 10:20:00,601.96,601.97,600.4,600.98,6092.0,601.96,601.97,600.4,600.98,6092.0
2017-06-16 10:25:00,600.98,601.23,600.01,600.32,2723.0,600.98,601.23,600.01,600.32,2723.0
2017-06-16 10:30:00,600.0,600.0,596.05,596.99,9434.0,600.0,600.0,596.05,596.99,9434.0
2017-06-16 10:35:00,596.92,596.99,595.12,596.0,21689.0,596.92,596.99,595.12,596.0,21689.0
2017-06-16 10:40:00,595.99,596.47,595.2,595.28,8950.0,595.99,596.47,595.2,595.28,8950.0
2017-06-16 10:45:00,595.57,595.95,594.02,595.1,10006.0,595.57,595.95,594.02,595.1,10006.0
2017-06-16 10:50:00,595.67,595.67,593.7,594.96,8792.0,595.67,595.67,593.7,594.96,8792.0
2017-06-16 10:55:00,595.33,597.55,595.33,597.55,4498.0,595.33,597.55,595.33,597.55,4498.0
2017-06-16 11:00:00,597.55,597.83,596.14,596.62,4175.0,597.55,597.83,596.14,596.62,4175.0
2017-06-16 11:05:00,596.63,597.62,596.36,596.99,4847.0,596.63,597.62,596.36,596.99,4847.0
2017-06-16 11:10:00,596.32,596.9,595.36,596.35,4100.0,596.32,596.9,595.36,596.35,4100.0
2017-06-16 11:15:00,596.5,596.86,595.55,595.56,4111.0,596.5,596.86,595.55,595.56,4111.0
2017-06-16 11:20:00,595.83,596.1,595.31,596.0,3805.0,595.83,596.1,595.31,596.0,3805.0
2017-06-16 11:25:00,595.93,595.93,594.9,595.0,3750.0,595.93,595.93,594.9,595.0,3750.0
2017-06-16 11:30:00,594.7,595.1,593.2,593.56,3391.0,594.7,595.1,593.2,593.56,3391.0
2017-06-16 11:35:00,593.66,594.22,593.02,593.53,5382.0,593.66,594.22,593.02,593.53,5382.0
2017-06-16 11:40:00,593.57,595.48,593.4,595.47,8238.0,593.57,595.48,593.4,595.47,8238.0
2017-06-16 11:45:00,595.5,595.5,594.47,594.8,1800.0,595.5,595.5,594.47,594.8,1800.0
2017-06-16 11:50:00,595.17,596.5,594.73,596.5,2135.0,595.17,596.5,594.73,596.5,2135.0
2017-06-16 11:55:00,596.17,596.69,596.06,596.06,2059.0,596.17,596.69,596.06,596.06,2059.0
2017-06-16 12:00:00,596.06,596.06,595.01,595.12,2600.0,596.06,596.06,595.01,595.12,2600.0
2017-06-16 12:05:00,595.52,596.35,594.89,595.71,7202.0,595.52,596.35,594.89,595.71,7202.0
2017-06-16 12:10:00,595.12,595.67,594.77,594.87,3801.0,595.12,595.67,594.77,594.87,3801.0
2017-06-16 12:15:00,594.87,595.74,594.77,595.35,2130.0,594.87,595.74,594.77,595.35,2130.0
2017-06-16 12:20:00,595.99,596.78,595.67,596.44,1450.0,595.99,596.78,595.67,596.44,1450.0
2017-06-16 12:25:00,596.15,596.7,595.31,595.31,1701.0,596.15,596.7,595.31,595.31,1701.0
2017-06-16 12:30:00,595.63,595.82,594.7,594.7,3339.0,595.63,595.82,594.7,594.7,3339.0
2017-06-16 12:35:00,594.74,594.88,594.42,594.51,1319.0,594.74,594.88,594.42,594.51,1319.0
2017-06-16 12:40:00,594.08,595.64,593.85,595.42,3679.0,594.08,595.64,593.85,595.42,3679.0
2017-06-16 12:45:00,595.42,595.42,594.42,594.61,1000.0,595.42,595.42,594.42,594.61,1000.0
2017-06-16 12:50:00,594.6,595.41,594.17,594.2,2957.0,594.6,595.41,594.17,594.2,2957.0
2017-06-16 12:55:00,593.87,594.46,593.87,594.26,900.0,593.87,594.46,593.87,594.26,900.0
2017-06-16 13:00:00,594.26,594.26,592.6,592.6,4934.0,594.26,594.26,592.6,592.6,4934.0
2017-06-16 13:05:00,593.06,593.06,592.53,592.91,1000.0,593.06,593.06,592.53,592.91,1000.0
2017-06-16 13:10:00,592.61,593.24,592.61,592.71,800.0,592.61,593.24,592.61,592.71,800.0
2017-06-16 13:15:00,592.97,592.97,591.73,592.0,1750.0,592.97,592.97,591.73,592.0,1750.0
2017-06-16 13:20:00,591.73,591.95,590.47,590.95,4530.0,591.73,591.95,590.47,590.95,4530.0
2017-06-16 13:25:00,591.04,591.71,590.62,590.62,2159.0,591.04,591.71,590.62,590.62,2159.0
2017-06-16 13:30:00,591.1,592.0,591.05,591.51,2700.0,591.1,592.0,591.05,591.51,2700.0
2017-06-16 13:35:00,591.93,592.93,591.92,591.92,1400.0,591.93,592.93,591.92,591.92,1400.0
2017-06-16 13:40:00,592.31,592.62,592.28,592.38,1400.0,592.31,592.62,592.28,592.38,1400.0
2017-06-16 13:45:00,592.32,592.81,592.18,592.4,1800.0,592.32,592.81,592.18,592.4,1800.0
2017-06-16 13:50:00,592.44,592.98,591.57,592.58,2150.0,592.44,592.98,591.57,592.58,2150.0
2017-06-16 13:55:00,593.09,594.37,592.59,592.59,1700.0,593.09,594.37,592.59,592.59,1700.0
2017-06-16 14:00:00,593.02,594.1,592.95,593.45,5427.0,593.02,594.1,592.95,593.45,5427.0
2017-06-16 14:05:00,593.75,593.99,592.97,592.97,1210.0,593.75,593.99,592.97,592.97,1210.0
2017-06-16 14:10:00,593.43,593.74,592.85,593.36,1820.0,593.43,593.74,592.85,593.36,1820.0
2017-06-16 14:15:00,592.74,593.8,592.74,593.59,1340.0,592.74,593.8,592.74,593.59,1340.0
2017-06-16 14:20:00,593.5,594.92,593.49,594.13,6636.0,593.5,594.92,593.49,594.13,6636.0
2017-06-16 14:25:00,594.22,594.31,593.61,593.61,1600.0,594.22,594.31,593.61,593.61,1600.0
2017-06-16 14:30:00,594.19,594.19,593.06,593.32,1500.0,594.19,594.19,593.06,593.32,1500.0
2017-06-16 14:35:00,593.31,593.31,592.63,593.06,2200.0,593.31,593.31,592.63,593.06,2200.0
2017-06-16 14:40:00,593.39,593.44,592.45,592.97,2700.0,593.39,593.44,592.45,592.97,2700.0
2017-06-16 14:45:00,592.97,593.7,592.79,592.79,5300.0,592.97,593.7,592.79,592.79,5300.0
2017-06-16 14:50:00,592.93,594.11,592.54,593.39,3722.0,592.93,594.11,592.54,593.39,3722.0
2017-06-16 14:55:00,593.6,594.01,592.6,593.43,3076.0,593.6,594.01,592.6,593.43,3076.0
2017-06-16 15:00:00,592.94,593.59,592.55,593.48,2800.0,592.94,593.59,592.55,593.48,2800.0
2017-06-16 15:05:00,593.98,593.98,592.47,593.01,7232.0,593.98,593.98,592.47,593.01,7232.0
2017-06-16 15:10:00,592.72,593.4,592.39,592.91,5651.0,592.72,593.4,592.39,592.91,5651.0
2017-06-16 15:15:00,592.59,593.04,592.38,592.38,2135.0,592.59,593.04,592.38,592.38,2135.0
2017-06-16 15:20:00,592.26,593.31,592.26,593.0,3849.0,592.26,593.31,592.26,593.0,3849.0
2017-06-16 15:25:00,593.32,594.12,593.21,593.64,5111.0,593.32,594.12,593.21,593.64,5111.0
2017-06-16 15:30:00,593.8,594.37,593.64,594.12,8373.0,593.8,594.37,593.64,594.12,8373.0
2017-06-16 15:35:00,594.19,594.37,593.87,593.99,5125.0,594.19,594.37,593.87,593.99,5125.0
2017-06-16 15:40:00,594.26,594.44,593.5,593.5,8742.0,594.26,594.44,593.5,593.5,8742.0
2017-06-16 15:45:00,593.5,594.2,593.45,593.72,15163.0,593.5,594.2,593.45,593.72,15163.0
2017-06-16 15:50:00,593.9,594.45,593.11,593.12,14118.0,593.9,594.45,593.11,593.12,14118.0
2017-06-16 15:55:00,593.42,593.75,592.77,593.69,46985.0,593.42,593.75,592.77,593.69,46985.0
2017-06-19 09:30:00,597.53,597.53,591.34,591.34,3908.0,597.53,597.53,591.34,591.34,3908.0
2017-06-19 09:35:00,592.02,592.17,588.52,590.32,7385.0,592.02,592.17,588.52,590.32,7385.0
2017-06-19 09:40:00,590.54,591.0,589.59,590.64,3850.0,590.54,591.0,589.59,590.64,3850.0
2017-06-19 09:45:00,589.75,589.82,587.48,587.88,5824.0,589.75,589.82,587.48,587.88,5824.0
2017-06-19 09:50:00,588.24,590.36,588.09,588.78,2300.0,588.24,590.36,588.09,588.78,2300.0
2017-06-19 09:55:00,589.29,590.07,588.33,590.0,5706.0,589.29,590.07,588.33,590.0,5706.0
2017-06-19 10:00:00,589.82,590.89,589.33,590.59,5816.0,589.82,590.89,589.33,590.59,5816.0
2017-06-19 10:05:00,590.89,592.44,590.63,591.88,2488.0,590.89,592.44,590.63,591.88,2488.0
2017-06-19 10:10:00,592.3,593.78,592.3,593.0,2400.0,592.3,593.78,592.3,593.0,2400.0
2017-06-19 10:15:00,593.16,593.91,591.56,591.72,3975.0,593.16,593.91,591.56,591.72,3975.0
2017-06-19 10:20:00,590.92,592.63,590.65,591.52,4467.0,590.92,592.63,590.65,591.52,4467.0
2017-06-19 10:25:00,591.73,593.43,591.72,593.42,2402.0,591.73,593.43,591.72,593.42,2402.0
2017-06-19 10:30:00,593.4,594.94,591.41,592.78,7000.0,593.4,594.94,591.41,592.78,7000.0
2017-06-19 10:35:00,592.25,592.64,591.63,592.28,2383.0,592.25,592.64,591.63,592.28,2383.0
2017-06-19 10:40:00,592.26,593.71,592.01,593.61,5493.0,592.26,593.71,592.01,593.61,5493.0
2017-06-19 10:45:00,592.9,592.9,591.29,591.63,2404.0,592.9,592.9,591.29,591.63,2404.0
2017-06-19 10:50:00,591.78,592.34,591.01,591.23,7800.0,591.78,592.34,591.01,591.23,7800.0
2017-06-19 10:55:00,591.22,591.61,591.09,591.29,1600.0,591.22,591.61,591.09,591.29,1600.0
2017-06-19 11:00:00,591.32,591.65,591.22,591.64,800.0,591.32,591.65,591.22,591.64,800.0
2017-06-19 11:05:00,591.96,593.04,591.36,591.36,6850.0,591.96,593.04,591.36,591.36,6850.0
2017-06-19 11:10:00,591.16,593.47,591.16,592.61,3626.0,591.16,593.47,591.16,592.61,3626.0
2017-06-19 11:15:00,592.98,594.48,592.71,594.37,4587.0,592.98,594.48,592.71,594.37,4587.0
2017-06-19 11:20:00,593.94,593.94,592.51,592.89,2649.0,593.94,593.94,592.51,592.89,2649.0
2017-06-19 11:25:00,592.57,592.86,592.48,592.51,1600.0,592.57,592.86,592.48,592.51,1600.0
2017-06-19 11:30:00,592.8,594.88,592.43,594.7,5397.0,592.8,594.88,592.43,594.7,5397.0
2017-06-19 11:35:00,594.34,594.92,594.33,594.35,1475.0,594.34,594.92,594.33,594.35,1475.0
2017-06-19 11:40:00,594.94,596.35,594.93,595.6,5055.0,594.94,596.35,594.93,595.6,5055.0
2017-06-19 11:45:00,595.7,595.7,594.74,595.3,2700.0,595.7,595.7,594.74,595.3,2700.0
2017-06-19 11:50:00,595.44,596.08,595.31,595.32,2220.0,595.44,596.08,595.31,595.32,2220.0
2017-06-19 11:55:00,595.23,595.24,594.13,594.13,1005.0,595.23,595.24,594.13,594.13,1005.0
2017-06-19 12:00:00,594.03,594.57,593.82,594.52,3845.0,594.03,594.57,593.82,594.52,3845.0
2017-06-19 12:05:00,593.8,594.18,593.5,594.08,1100.0,593.8,594.18,593.5,594.08,1100.0
2017-06-19 12:10:00,594.1,595.51,593.96,595.13,7500.0,594.1,595.51,593.96,595.13,7500.0
2017-06-19 12:15:00,595.52,596.1,595.44,595.81,2600.0,595.52,596.1,595.44,595.81,2600.0
2017-06-19 12:20:00,596.11,596.17,594.81,595.41,4124.0,596.11,596.17,594.81,595.41,4124.0
2017-06-19 12:25:00,595.25,595.83,595.24,595.66,2000.0,595.25,595.83,595.24,595.66,2000.0
2017-06-19 12:30:00,596.02,596.36,594.45,594.5,5900.0,596.02,596.36,594.45,594.5,5900.0
2017-06-19 12:35:00,594.41,595.5,594.41,595.5,1433.0,594.41,595.5,594.41,595.5,1433.0
2017-06-19 12:40:00,595.49,597.26,595.16,596.71,4000.0,595.49,597.26,595.16,596.71,4000.0
2017-06-19 12:45:00,595.75,596.85,595.75,596.5,2218.0,595.75,596.85,595.75,596.5,2218.0
2017-06-19 12:50:00,596.94,598.2,596.35,597.91,8254.0,596.94,598.2,596.35,597.91,8254.0
2017-06-19 12:55:00,597.5,598.6,597.5,597.91,5642.0,597.5,598.6,597.5,597.91,5642.0
2017-06-19 13:00:00,597.76,598.61,597.76,598.59,1307.0,597.76,598.61,597.76,598.59,1307.0
2017-06-19 13:05:00,598.15,598.61,598.14,598.5,1700.0,598.15,598.61,598.14,598.5,1700.0
2017-06-19 13:10:00,598.05,598.42,597.08,597.08,3300.0,598.05,598.42,597.08,597.08,3300.0
2017-06-19 13:15:00,597.45,597.66,597.06,597.38,2626.0,597.45,597.66,597.06,597.38,2626.0
2017-06-19 13:20:00,597.39,597.77,596.66,597.23,4000.0,597.39,597.77,596.66,597.23,4000.0
2017-06-19 13:25:00,597.55,597.77,597.3,597.35,2399.0,597.55,597.77,597.3,597.35,2399.0
2017-06-19 13:30:00,597.5,597.66,597.3,597.33,3284.0,597.5,597.66,597.3,597.33,3284.0
2017-06-19 13:35:00,597.31,597.5,597.01,597.42,1500.0,597.31,597.5,597.01,597.42,1500.0
2017-06-19 13:40:00,597.56,597.76,597.38,597.65,1200.0,597.56,597.76,597.38,597.65,1200.0
2017-06-19 13:45:00,597.43,597.43,596.95,596.95,1100.0,597.43,597.43,596.95,596.95,1100.0
2017-06-19 13:50:00,597.19,597.87,597.19,597.33,1300.0,597.19,597.87,597.19,597.33,1300.0
2017-06-19 13:55:00,597.32,597.32,596.86,596.96,1500.0,597.32,597.32,596.86,596.96,1500.0
2017-06-19 14:00:00,596.98,596.98,596.22,596.65,2150.0,596.98,596.98,596.22,596.65,2150.0
2017-06-19 14:05:00,596.42,597.13,596.28,596.61,1300.0,596.42,597.13,596.28,596.61,1300.0
2017-06-19 14:10:00,596.6,596.87,596.3,596.36,1200.0,596.6,596.87,596.3,596.36,1200.0
2017-06-19 14:15:00,596.24,596.76,595.79,596.6,1928.0,596.24,596.76,595.79,596.6,1928.0
2017-06-19 14:20:00,596.62,596.72,596.04,596.04,2946.0,596.62,596.72,596.04,596.04,2946.0
2017-06-19 14:25:00,595.66,596.53,595.66,596.53,800.0,595.66,596.53,595.66,596.53,800.0
2017-06-19 14:30:00,596.69,596.69,596.03,596.51,1100.0,596.69,596.69,596.03,596.51,1100.0
2017-06-19 14:35:00,596.03,596.38,595.19,595.19,1680.0,596.03,596.38,595.19,595.19,1680.0
2017-06-19 14:40:00,595.22,595.78,595.14,595.34,2659.0,595.22,595.78,595.14,595.34,2659.0
2017-06-19 14:45:00,595.38,595.93,595.06,595.89,2100.0,595.38,595.93,595.06,595.89,2100.0
2017-06-19 14:50:00,595.9,595.94,594.9,595.86,7209.0,595.9,595.94,594.9,595.86,7209.0
2017-06-19 14:55:00,595.94,595.98,595.39,595.98,1358.0,595.94,595.98,595.39,595.98,1358.0
2017-06-19 15:00:00,596.01,596.26,595.63,595.63,1784.0,596.01,596.26,595.63,595.63,1784.0
2017-06-19 15:05:00,596.16,596.42,595.31,596.18,3500.0,596.16,596.42,595.31,596.18,3500.0
2017-06-19 15:10:00,596.17,596.8,595.77,595.77,2624.0,596.17,596.8,595.77,595.77,2624.0
2017-06-19 15:15:00,596.04,596.7,595.69,595.79,8360.0,596.04,596.7,595.69,595.79,8360.0
2017-06-19 15:20:00,595.7,596.57,595.49,596.04,3302.0,595.7,596.57,595.49,596.04,3302.0
2017-06-19 15:25:00,596.39,597.65,596.26,597.64,2938.0,596.39,597.65,596.26,597.64,2938.0
2017-06-19 15:30:00,597.31,597.64,597.18,597.38,1400.0,597.31,597.64,597.18,597.38,1400.0
2017-06-19 15:35:00,597.37,597.83,595.86,596.63,7527.0,597.37,597.83,595.86,596.63,7527.0
2017-06-19 15:40:00,596.12,596.8,595.71,595.95,4607.0,596.12,596.8,595.71,595.95,4607.0
2017-06-19 15:45:00,596.14,596.95,596.07,596.57,3825.0,596.14,596.95,596.07,596.57,3825.0
2017-06-19 15:50:00,596.56,596.56,595.51,596.03,6270.0,596.56,596.56,595.51,596.03,6270.0
2017-06-19 15:55:00,595.92,596.95,595.8,596.54,13211.0,595.92,596.95,595.8,596.54,13211.0
2017-06-20 09:30:00,590.89,591.18,581.75,581.75,14136.0,590.89,591.18,581.75,581.75,14136.0
2017-06-20 09:35:00,581.32,585.89,580.02,585.06,6121.0,581.32,585.89,580.02,585.06,6121.0
2017-06-20 09:40:00,585.0,585.06,581.04,581.71,13294.0,585.0,585.06,581.04,581.71,13294.0
2017-06-20 09:45:00,581.44,583.58,581.05,583.58,8796.0,581.44,583.58,581.05,583.58,8796.0
2017-06-20 09:50:00,584.0,584.86,583.55,583.73,18232.0,584.0,584.86,583.55,583.73,18232.0
2017-06-20 09:55:00,583.74,584.67,583.09,583.63,10775.0,583.74,584.67,583.09,583.63,10775.0
2017-06-20 10:00:00,583.26,583.98,582.64,583.71,3255.0,583.26,583.98,582.64,583.71,3255.0
2017-06-20 10:05:00,583.56,586.35,582.85,586.35,7356.0,583.56,586.35,582.85,586.35,7356.0
2017-06-20 10:10:00,586.1,586.1,583.47,584.14,4931.0,586.1,586.1,583.47,584.14,4931.0
2017-06-20 10:15:00,584.27,586.37,583.59,585.73,7798.0,584.27,586.37,583.59,585.73,7798.0
2017-06-20 10:20:00,586.29,587.26,584.95,585.48,12757.0,586.29,587.26,584.95,585.48,12757.0
2017-06-20 10:25:00,585.0,585.49,583.48,583.48,5885.0,585.0,585.49,583.48,583.48,5885.0
2017-06-20 10:30:00,584.26,584.41,584.07,584.28,2400.0,584.26,584.41,584.07,584.28,2400.0
2017-06-20 10:35:00,584.27,584.27,583.65,583.66,950.0,584.27,584.27,583.65,583.66,950.0
2017-06-20 10:40:00,583.78,584.78,583.78,584.18,2800.0,583.78,584.78,583.78,584.18,2800.0
2017-06-20 10:45:00,584.29,584.6,582.93,583.3,6222.0,584.29,584.6,582.93,583.3,6222.0
2017-06-20 10:50:00,583.55,584.87,583.27,584.87,4400.0,583.55,584.87,583.27,584.87,4400.0
2017-06-20 10:55:00,584.57,584.76,584.14,584.45,1424.0,584.57,584.76,584.14,584.45,1424.0
2017-06-20 11:00:00,584.41,586.5,584.27,586.49,2500.0,584.41,586.5,584.27,586.49,2500.0
2017-06-20 11:05:00,586.54,588.84,586.54,588.84,5301.0,586.54,588.84,586.54,588.84,5301.0
2017-06-20 11:10:00,587.48,589.91,587.48,589.5,3941.0,587.48,589.91,587.48,589.5,3941.0
2017-06-20 11:15:00,589.01,589.84,587.74,587.74,4175.0,589.01,589.84,587.74,587.74,4175.0
2017-06-20 11:20:00,588.3,588.3,587.76,588.25,1953.0,588.3,588.3,587.76,588.25,1953.0
2017-06-20 11:25:00,587.98,588.57,586.75,588.57,5198.0,587.98,588.57,586.75,588.57,5198.0
2017-06-20 11:30:00,588.56,588.7,586.99,586.99,6725.0,588.56,588.7,586.99,586.99,6725.0
2017-06-20 11:35:00,587.61,587.71,587.02,587.6,1200.0,587.61,587.71,587.02,587.6,1200.0
2017-06-20 11:40:00,587.2,587.41,587.02,587.07,4457.0,587.2,587.41,587.02,587.07,4457.0
2017-06-20 11:45:00,587.21,587.77,586.75,587.29,3782.0,587.21,587.77,586.75,587.29,3782.0
2017-06-20 11:50:00,587.43,588.09,587.0,588.08,5396.0,587.43,588.09,587.0,588.08,5396.0
2017-06-20 11:55:00,588.07,588.38,587.03,588.38,6100.0,588.07,588.38,587.03,588.38,6100.0
2017-06-20 12:00:00,588.05,588.86,587.17,587.55,18080.0,588.05,588.86,587.17,587.55,18080.0
2017-06-20 12:05:00,587.38,588.94,587.33,588.94,6600.0,587.38,588.94,587.33,588.94,6600.0
2017-06-20 12:10:00,588.95,588.97,588.47,588.47,500.0,588.95,588.97,588.47,588.47,500.0
2017-06-20 12:15:00,588.35,589.03,587.22,588.27,2300.0,588.35,589.03,587.22,588.27,2300.0
2017-06-20 12:20:00,587.99,588.44,586.67,588.27,3150.0,587.99,588.44,586.67,588.27,3150.0
2017-06-20 12:25:00,586.62,587.52,586.61,587.52,300.0,586.62,587.52,586.61,587.52,300.0
2017-06-20 12:30:00,587.98,589.02,587.98,588.74,1900.0,587.98,589.02,587.98,588.74,1900.0
2017-06-20 12:35:00,588.69,589.22,588.69,589.22,1200.0,588.69,589.22,588.69,589.22,1200.0
2017-06-20 12:40:00,588.69,590.83,588.69,590.83,3800.0,588.69,590.83,588.69,590.83,3800.0
2017-06-20 12:45:00,590.81,591.46,590.56,590.91,5440.0,590.81,591.46,590.56,590.91,5440.0
2017-06-20 12:50:00,590.82,591.3,590.78,591.13,875.0,590.82,591.3,590.78,591.13,875.0
2017-06-20 12:55:00,591.13,591.8,589.85,591.8,3100.0,591.13,591.8,589.85,591.8,3100.0
2017-06-20 13:00:00,591.8,591.94,590.85,590.85,1500.0,591.8,591.94,590.85,590.85,1500.0
2017-06-20 13:05:00,590.6,590.63,589.58,589.58,1700.0,590.6,590.63,589.58,589.58,1700.0
2017-06-20 13:10:00,588.98,589.59,588.74,588.81,2800.0,588.98,589.59,588.74,588.81,2800.0
2017-06-20 13:15:00,588.86,588.86,587.49,587.54,2102.0,588.86,588.86,587.49,587.54,2102.0
2017-06-20 13:20:00,587.59,588.48,587.58,588.48,3000.0,587.59,588.48,587.58,588.48,3000.0
2017-06-20 13:25:00,588.29,588.5,587.62,587.65,2400.0,588.29,588.5,587.62,587.65,2400.0
2017-06-20 13:30:00,587.68,587.81,587.0,587.74,1700.0,587.68,587.81,587.0,587.74,1700.0
2017-06-20 13:35:00,587.74,588.23,587.74,588.16,2528.0,587.74,588.23,587.74,588.16,2528.0
2017-06-20 13:40:00,588.76,588.87,588.76,588.8,1400.0,588.76,588.87,588.76,588.8,1400.0
2017-06-20 13:45:00,588.66,588.66,587.16,587.16,1800.0,588.66,588.66,587.16,587.16,1800.0
2017-06-20 13:50:00,587.18,587.19,587.17,587.17,800.0,587.18,587.19,587.17,587.17,800.0
2017-06-20 13:55:00,587.69,587.69,587.01,587.52,900.0,587.69,587.69,587.01,587.52,900.0
2017-06-20 14:00:00,587.8,588.48,587.52,587.55,3300.0,587.8,588.48,587.52,587.55,3300.0
2017-06-20 14:05:00,587.88,587.97,586.26,586.26,1222.0,587.88,587.97,586.26,586.26,1222.0
2017-06-20 14:10:00,586.31,586.45,585.63,585.63,2800.0,586.31,586.45,585.63,585.63,2800.0
2017-06-20 14:15:00,585.99,586.1,585.47,586.1,958.0,585.99,586.1,585.47,586.1,958.0
2017-06-20 14:20:00,585.88,586.4,585.58,586.21,2100.0,585.88,586.4,585.58,586.21,2100.0
2017-06-20 14:25:00,586.21,586.23,585.55,585.55,1729.0,586.21,586.23,585.55,585.55,1729.0
2017-06-20 14:30:00,584.91,586.04,584.91,585.74,1000.0,584.91,586.04,584.91,585.74,1000.0
2017-06-20 14:35:00,585.74,585.85,584.34,585.41,3700.0,585.74,585.85,584.34,585.41,3700.0
2017-06-20 14:40:00,584.72,585.08,584.68,584.72,1000.0,584.72,585.08,584.68,584.72,1000.0
2017-06-20 14:45:00,584.74,585.53,584.72,585.39,4535.0,584.74,585.53,584.72,585.39,4535.0
2017-06-20 14:50:00,585.59,585.99,584.83,585.99,4018.0,585.59,585.99,584.83,585.99,4018.0
2017-06-20 14:55:00,586.21,586.47,585.76,585.93,5946.0,586.21,586.47,585.76,585.93,5946.0
2017-06-20 15:00:00,585.94,586.27,585.38,585.94,6300.0,585.94,586.27,585.38,585.94,6300.0
2017-06-20 15:05:00,586.22,586.98,585.65,586.9,4200.0,586.22,586.98,585.65,586.9,4200.0
2017-06-20 15:10:00,586.86,587.0,585.83,586.06,6915.0,586.86,587.0,585.83,586.06,6915.0
2017-06-20 15:15:00,586.07,586.58,586.04,586.38,4307.0,586.07,586.58,586.04,586.38,4307.0
2017-06-20 15:20:00,586.68,587.51,586.67,587.51,4333.0,586.68,587.51,586.67,587.51,4333.0
2017-06-20 15:25:00,587.22,587.22,586.66,586.82,2320.0,587.22,587.22,586.66,586.82,2320.0
2017-06-20 15:30:00,586.82,586.82,585.66,586.21,7038.0,586.82,586.82,585.66,586.21,7038.0
2017-06-20 15:35:00,586.22,586.79,586.0,586.59,5661.0,586.22,586.79,586.0,586.59,5661.0
2017-06-20 15:40:00,586.55,587.27,586.46,586.46,8107.0,586.55,587.27,586.46,586.46,8107.0
2017-06-20 15:45:00,586.01,586.18,584.27,584.34,5339.0,586.01,586.18,584.27,584.34,5339.0
2017-06-20 15:50:00,584.27,584.8,583.9,584.06,22362.0,584.27,584.8,583.9,584.06,22362.0
2017-06-20 15:55:00,584.28,585.81,583.95,585.29,27566.0,584.28,585.81,583.95,585.29,27566.0
2017-06-21 09:30:00,585.5,585.5,582.81,585.0,7627.0,585.5,585.5,582.81,585.0,7627.0
2017-06-21 09:35:00,585.49,585.5,582.93,582.93,11249.0,585.49,585.5,582.93,582.93,11249.0
2017-06-21 09:40:00,582.86,586.75,582.5,585.67,5810.0,582.86,586.75,582.5,585.67,5810.0
2017-06-21 09:45:00,586.62,587.19,583.51,583.59,9366.0,586.62,587.19,583.51,583.59,9366.0
2017-06-21 09:50:00,584.28,584.73,581.02,581.02,3869.0,584.28,584.73,581.02,581.02,3869.0
2017-06-21 09:55:00,581.7,581.7,580.07,580.07,2738.0,581.7,581.7,580.07,580.07,2738.0
2017-06-21 10:00:00,580.44,580.5,578.9,578.9,9769.0,580.44,580.5,578.9,578.9,9769.0
2017-06-21 10:05:00,579.43,580.53,578.66,579.2,11057.0,579.43,580.53,578.66,579.2,11057.0
2017-06-21 10:10:00,579.17,579.17,576.67,576.67,9000.0,579.17,579.17,576.67,576.67,9000.0
2017-06-21 10:15:00,577.69,578.47,577.02,577.7,3000.0,577.69,578.47,577.02,577.7,3000.0
2017-06-21 10:20:00,577.05,577.13,576.6,577.13,2190.0,577.05,577.13,576.6,577.13,2190.0
2017-06-21 10:25:00,577.37,577.38,575.41,576.5,3730.0,577.37,577.38,575.41,576.5,3730.0
2017-06-21 10:30:00,576.23,578.14,576.23,577.57,2000.0,576.23,578.14,576.23,577.57,2000.0
2017-06-21 10:35:00,578.59,579.66,577.17,577.17,1666.0,578.59,579.66,577.17,577.17,1666.0
2017-06-21 10:40:00,578.0,578.45,577.11,577.9,1667.0,578.0,578.45,577.11,577.9,1667.0
2017-06-21 10:45:00,577.92,577.93,576.57,577.46,2498.0,577.92,577.93,576.57,577.46,2498.0
2017-06-21 10:50:00,577.02,577.85,576.04,576.25,3662.0,577.02,577.85,576.04,576.25,3662.0
2017-06-21 10:55:00,576.91,577.84,576.27,577.39,2240.0,576.91,577.84,576.27,577.39,2240.0
2017-06-21 11:00:00,576.98,577.46,576.56,577.11,1550.0,576.98,577.46,576.56,577.11,1550.0
2017-06-21 11:05:00,576.66,577.59,576.66,576.83,1746.0,576.66,577.59,576.66,576.83,1746.0
2017-06-21 11:10:00,576.73,576.92,575.65,575.65,3016.0,576.73,576.92,575.65,575.65,3016.0
2017-06-21 11:15:00,575.68,576.0,575.01,575.25,5700.0,575.68,576.0,575.01,575.25,5700.0
2017-06-21 11:20:00,575.51,575.96,574.55,574.78,9140.0,575.51,575.96,574.55,574.78,9140.0
2017-06-21 11:25:00,574.9,575.03,574.04,574.77,5200.0,574.9,575.03,574.04,574.77,5200.0
2017-06-21 11:30:00,574.49,576.13,574.49,575.45,5200.0,574.49,576.13,574.49,575.45,5200.0
2017-06-21 11:35:00,575.35,575.35,572.41,572.68,8011.0,575.35,575.35,572.41,572.68,8011.0
2017-06-21 11:40:00,573.0,573.52,572.55,573.14,12084.0,573.0,573.52,572.55,573.14,12084.0
2017-06-21 11:45:00,573.69,573.77,572.8,573.16,6264.0,573.69,573.77,572.8,573.16,6264.0
2017-06-21 11:50:00,573.38,573.8,572.76,572.83,3575.0,573.38,573.8,572.76,572.83,3575.0
2017-06-21 11:55:00,572.75,573.51,572.75,573.0,17609.0,572.75,573.51,572.75,573.0,17609.0
2017-06-21 12:00:00,573.0,573.54,573.0,573.54,4751.0,573.0,573.54,573.0,573.54,4751.0
2017-06-21 12:05:00,573.63,573.93,573.01,573.5,4900.0,573.63,573.93,573.01,573.5,4900.0
2017-06-21 12:10:00,574.0,574.41,573.86,573.94,1900.0,574.0,574.41,573.86,573.94,1900.0
2017-06-21 12:15:00,573.9,574.33,573.68,574.26,5284.0,573.9,574.33,573.68,574.26,5284.0
2017-06-21 12:20:00,574.28,574.55,574.11,574.51,2200.0,574.28,574.55,574.11,574.51,2200.0
2017-06-21 12:25:00,574.73,575.1,574.2,574.21,3765.0,574.73,575.1,574.2,574.21,3765.0
2017-06-21 12:30:00,574.38,575.0,574.17,574.48,2648.0,574.38,575.0,574.17,574.48,2648.0
2017-06-21 12:35:00,573.77,573.91,573.0,573.24,5088.0,573.77,573.91,573.0,573.24,5088.0
2017-06-21 12:40:00,573.0,573.43,573.0,573.13,3093.0,573.0,573.43,573.0,573.13,3093.0
2017-06-21 12:45:00,573.1,573.74,572.61,573.23,22080.0,573.1,573.74,572.61,573.23,22080.0
2017-06-21 12:50:00,573.29,574.39,573.29,574.06,12912.0,573.29,574.39,573.29,574.06,12912.0
2017-06-21 12:55:00,574.03,574.18,572.65,572.66,2100.0,574.03,574.18,572.65,572.66,2100.0
2017-06-21 13:00:00,572.66,572.76,572.4,572.45,3414.0,572.66,572.76,572.4,572.45,3414.0
2017-06-21 13:05:00,572.47,573.05,571.57,571.57,2340.0,572.47,573.05,571.57,571.57,2340.0
2017-06-21 13:10:00,571.85,571.85,570.53,570.71,6479.0,571.85,571.85,570.53,570.71,6479.0
2017-06-21 13:15:00,571.27,571.66,570.55,570.55,4661.0,571.27,571.66,570.55,570.55,4661.0
2017-06-21 13:20:00,570.84,570.84,570.32,570.32,2704.0,570.84,570.84,570.32,570.32,2704.0
2017-06-21 13:25:00,570.68,570.95,570.28,570.38,2253.0,570.68,570.95,570.28,570.38,2253.0
2017-06-21 13:30:00,570.25,570.4,569.51,570.16,11257.0,570.25,570.4,569.51,570.16,11257.0
2017-06-21 13:35:00,570.3,570.73,569.56,569.62,5445.0,570.3,570.73,569.56,569.62,5445.0
2017-06-21 13:40:00,569.88,570.3,568.93,569.3,10950.0,569.88,570.3,568.93,569.3,10950.0
2017-06-21 13:45:00,569.8,570.29,569.56,570.29,1000.0,569.8,570.29,569.56,570.29,1000.0
2017-06-21 13:50:00,570.3,570.53,568.93,569.93,6860.0,570.3,570.53,568.93,569.93,6860.0
2017-06-21 13:55:00,569.11,569.95,569.11,569.36,3038.0,569.11,569.95,569.11,569.36,3038.0
2017-06-21 14:00:00,569.19,569.19,568.07,568.14,3370.0,569.19,569.19,568.07,568.14,3370.0
2017-06-21 14:05:00,568.38,569.23,568.07,568.47,5000.0,568.38,569.23,568.07,568.47,5000.0
2017-06-21 14:10:00,568.88,570.7,568.54,570.1,32982.0,568.88,570.7,568.54,570.1,32982.0
2017-06-21 14:15:00,570.56,571.27,570.04,570.8,11398.0,570.56,571.27,570.04,570.8,11398.0
2017-06-21 14:20:00,571.0,571.76,570.27,571.11,10057.0,571.0,571.76,570.27,571.11,10057.0
2017-06-21 14:25:00,571.0,571.55,570.82,571.18,3400.0,571.0,571.55,570.82,571.18,3400.0
2017-06-21 14:30:00,571.61,572.95,571.26,572.32,13336.0,571.61,572.95,571.26,572.32,13336.0
2017-06-21 14:35:00,572.33,573.29,572.02,572.6,4700.0,572.33,573.29,572.02,572.6,4700.0
2017-06-21 14:40:00,572.76,573.28,571.19,571.33,20773.0,572.76,573.28,571.19,571.33,20773.0
2017-06-21 14:45:00,571.65,571.92,570.82,571.0,11414.0,571.65,571.92,570.82,571.0,11414.0
2017-06-21 14:50:00,570.87,571.82,570.87,571.69,1900.0,570.87,571.82,570.87,571.69,1900.0
2017-06-21 14:55:00,571.48,571.48,570.73,571.18,700.0,571.48,571.48,570.73,571.18,700.0
2017-06-21 15:00:00,571.18,571.87,570.96,571.71,2900.0,571.18,571.87,570.96,571.71,2900.0
2017-06-21 15:05:00,571.72,572.51,571.72,572.51,27200.0,571.72,572.51,571.72,572.51,27200.0
2017-06-21 15:10:00,572.55,573.39,572.26,573.04,8214.0,572.55,573.39,572.26,573.04,8214.0
2017-06-21 15:15:00,573.25,573.57,572.88,572.88,3475.0,573.25,573.57,572.88,572.88,3475.0
2017-06-21 15:20:00,572.88,573.09,572.51,572.52,11871.0,572.88,573.09,572.51,572.52,11871.0
2017-06-21 15:25:00,572.72,573.59,572.67,573.59,4305.0,572.72,573.59,572.67,573.59,4305.0
2017-06-21 15:30:00,573.6,573.82,573.41,573.71,3800.0,573.6,573.82,573.41,573.71,3800.0
2017-06-21 15:35:00,573.59,573.84,572.49,572.86,8900.0,573.59,573.84,572.49,572.86,8900.0
2017-06-21 15:40:00,572.88,573.56,572.61,573.49,7735.0,572.88,573.56,572.61,573.49,7735.0
2017-06-21 15:45:00,573.44,574.78,573.31,573.78,10982.0,573.44,574.78,573.31,573.78,10982.0
2017-06-21 15:50:00,573.96,574.47,573.79,574.15,10540.0,573.96,574.47,573.79,574.15,10540.0
2017-06-21 15:55:00,574.19,574.56,573.79,574.45,22424.0,574.19,574.56,573.79,574.45,22424.0
2017-06-22 09:30:00,572.55,578.27,570.3,572.18,11405.0,572.55,578.27,570.3,572.18,11405.0
2017-06-22 09:35:00,571.26,575.0,570.29,574.01,4553.0,571.26,575.0,570.29,574.01,4553.0
2017-06-22 09:40:00,574.95,574.95,572.62,573.2,6395.0,574.95,574.95,572.62,573.2,6395.0
2017-06-22 09:45:00,572.73,574.41,572.73,573.15,7424.0,572.73,574.41,572.73,573.15,7424.0
2017-06-22 09:50:00,572.82,574.25,572.75,573.77,7442.0,572.82,574.25,572.75,573.77,7442.0
2017-06-22 09:55:00,573.8,573.89,572.17,572.35,6987.0,573.8,573.89,572.17,572.35,6987.0
2017-06-22 10:00:00,571.5,571.79,570.0,570.46,5728.0,571.5,571.79,570.0,570.46,5728.0
2017-06-22 10:05:00,570.02,570.41,568.0,568.0,3333.0,570.02,570.41,568.0,568.0,3333.0
2017-06-22 10:10:00,568.24,568.47,567.01,567.02,17812.0,568.24,568.47,567.01,567.02,17812.0
2017-06-22 10:15:00,567.25,570.36,566.63,570.36,18270.0,567.25,570.36,566.63,570.36,18270.0
2017-06-22 10:20:00,570.27,570.69,569.26,569.55,7460.0,570.27,570.69,569.26,569.55,7460.0
2017-06-22 10:25:00,569.66,570.47,568.94,570.47,5055.0,569.66,570.47,568.94,570.47,5055.0
2017-06-22 10:30:00,570.49,570.71,568.57,569.75,15473.0,570.49,570.71,568.57,569.75,15473.0
2017-06-22 10:35:00,569.17,570.05,568.72,568.89,3570.0,569.17,570.05,568.72,568.89,3570.0
2017-06-22 10:40:00,569.28,569.28,567.15,567.15,1905.0,569.28,569.28,567.15,567.15,1905.0
2017-06-22 10:45:00,568.5,569.56,568.12,568.31,6000.0,568.5,569.56,568.12,568.31,6000.0
2017-06-22 10:50:00,568.34,570.0,568.28,570.0,2800.0,568.34,570.0,568.28,570.0,2800.0
2017-06-22 10:55:00,570.76,572.47,570.0,572.11,7111.0,570.76,572.47,570.0,572.11,7111.0
2017-06-22 11:00:00,572.11,572.11,572.11,572.11,0.0,572.11,572.11,572.11,572.11,0.0
2017-06-22 11:05:00,571.92,573.12,571.04,571.27,6728.0,571.92,573.12,571.04,571.27,6728.0
2017-06-22 11:10:00,571.98,572.47,571.52,572.14,1200.0,571.98,572.47,571.52,572.14,1200.0
2017-06-22 11:15:00,572.39,573.23,571.98,572.13,6266.0,572.39,573.23,571.98,572.13,6266.0
2017-06-22 11:20:00,572.86,573.8,572.5,573.8,3140.0,572.86,573.8,572.5,573.8,3140.0
2017-06-22 11:25:00,573.9,576.36,573.7,575.82,11983.0,573.9,576.36,573.7,575.82,11983.0
2017-06-22 11:30:00,575.86,576.29,574.13,575.15,4490.0,575.86,576.29,574.13,575.15,4490.0
2017-06-22 11:35:00,575.14,575.15,574.52,574.62,600.0,575.14,575.15,574.52,574.62,600.0
2017-06-22 11:40:00,574.61,574.68,573.84,574.39,1800.0,574.61,574.68,573.84,574.39,1800.0
2017-06-22 11:45:00,573.83,574.41,573.35,574.11,1800.0,573.83,574.41,573.35,574.11,1800.0
2017-06-22 11:50:00,574.15,575.1,574.15,574.8,3777.0,574.15,575.1,574.15,574.8,3777.0
2017-06-22 11:55:00,574.84,575.95,574.5,575.95,7023.0,574.84,575.95,574.5,575.95,7023.0
2017-06-22 12:00:00,575.99,578.35,575.82,578.03,6400.0,575.99,578.35,575.82,578.03,6400.0
2017-06-22 12:05:00,578.55,578.55,576.72,577.32,6250.0,578.55,578.55,576.72,577.32,6250.0
2017-06-22 12:10:00,576.68,577.83,576.55,577.36,6595.0,576.68,577.83,576.55,577.36,6595.0
2017-06-22 12:15:00,577.77,578.44,576.87,578.21,5473.0,577.77,578.44,576.87,578.21,5473.0
2017-06-22 12:20:00,578.41,578.93,577.77,578.93,2019.0,578.41,578.93,577.77,578.93,2019.0
2017-06-22 12:25:00,578.68,578.87,578.21,578.5,2000.0,578.68,578.87,578.21,578.5,2000.0
2017-06-22 12:30:00,578.51,578.86,577.1,578.07,4757.0,578.51,578.86,577.1,578.07,4757.0
2017-06-22 12:35:00,578.48,579.95,578.48,579.95,2356.0,578.48,579.95,578.48,579.95,2356.0
2017-06-22 12:40:00,579.9,579.9,579.25,579.48,2035.0,579.9,579.9,579.25,579.48,2035.0
2017-06-22 12:45:00,579.75,580.18,579.4,580.1,4625.0,579.75,580.18,579.4,580.1,4625.0
2017-06-22 12:50:00,580.2,580.82,579.63,579.63,6300.0,580.2,580.82,579.63,579.63,6300.0
2017-06-22 12:55:00,580.01,580.4,579.85,580.09,3851.0,580.01,580.4,579.85,580.09,3851.0
2017-06-22 13:00:00,580.1,580.4,579.89,580.39,4727.0,580.1,580.4,579.89,580.39,4727.0
2017-06-22 13:05:00,580.75,580.81,580.04,580.51,5400.0,580.75,580.81,580.04,580.51,5400.0
2017-06-22 13:10:00,580.7,580.99,580.36,580.97,2335.0,580.7,580.99,580.36,580.97,2335.0
2017-06-22 13:15:00,579.82,580.84,579.82,580.53,1638.0,579.82,580.84,579.82,580.53,1638.0
2017-06-22 13:20:00,580.17,580.46,579.47,580.2,3829.0,580.17,580.46,579.47,580.2,3829.0
2017-06-22 13:25:00,580.43,580.7,580.12,580.38,8188.0,580.43,580.7,580.12,580.38,8188.0
2017-06-22 13:30:00,580.14,580.6,580.14,580.6,372.0,580.14,580.6,580.14,580.6,372.0
2017-06-22 13:35:00,580.44,581.8,580.34,581.45,6563.0,580.44,581.8,580.34,581.45,6563.0
2017-06-22 13:40:00,581.22,582.13,580.77,581.22,6792.0,581.22,582.13,580.77,581.22,6792.0
2017-06-22 13:45:00,581.54,581.66,580.81,581.5,4450.0,581.54,581.66,580.81,581.5,4450.0
2017-06-22 13:50:00,581.43,581.9,580.6,581.28,2500.0,581.43,581.9,580.6,581.28,2500.0
2017-06-22 13:55:00,581.34,581.61,580.01,580.01,2529.0,581.34,581.61,580.01,580.01,2529.0
2017-06-22 14:00:00,581.17,581.17,580.24,580.29,2350.0,581.17,581.17,580.24,580.29,2350.0
2017-06-22 14:05:00,580.68,580.68,580.34,580.39,5761.0,580.68,580.68,580.34,580.39,5761.0
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 14:15:00,580.17,580.17,580.17,580.17,0.0,580.17,580.17,580.17,580.17,0.0
2017-06-22 14:20:00,579.49,580.67,579.49,580.49,1402.0,579.49,580.67,579.49,580.49,1402.0
2017-06-22 14:25:00,580.54,580.56,579.22,580.38,4900.0,580.54,580.56,579.22,580.38,4900.0
2017-06-22 14:30:00,580.03,580.03,579.02,579.38,1600.0,580.03,580.03,579.02,579.38,1600.0
2017-06-22 14:35:00,578.82,579.73,578.82,579.73,2613.0,578.82,579.73,578.82,579.73,2613.0
2017-06-22 14:40:00,579.87,580.08,579.53,579.79,1400.0,579.87,580.08,579.53,579.79,1400.0
2017-06-22 14:45:00,579.8,580.08,579.61,579.99,2600.0,579.8,580.08,579.61,579.99,2600.0
2017-06-22 14:50:00,580.08,580.23,579.93,579.94,803.0,580.08,580.23,579.93,579.94,803.0
2017-06-22 14:55:00,580.06,580.14,579.71,579.79,2908.0,580.06,580.14,579.71,579.79,2908.0
2017-06-22 15:00:00,580.0,580.34,579.15,579.5,7691.0,580.0,580.34,579.15,579.5,7691.0
2017-06-22 15:05:00,579.45,580.0,579.3,579.58,1910.0,579.45,580.0,579.3,579.58,1910.0
2017-06-22 15:10:00,579.79,579.79,579.42,579.44,2200.0,579.79,579.79,579.42,579.44,2200.0
2017-06-22 15:15:00,579.42,580.88,579.42,580.87,7308.0,579.42,580.88,579.42,580.87,7308.0
2017-06-22 15:20:00,580.8,580.8,579.84,580.26,2000.0,580.8,580.8,579.84,580.26,2000.0
2017-06-22 15:25:00,580.55,580.73,580.0,580.68,4836.0,580.55,580.73,580.0,580.68,4836.0
2017-06-22 15:30:00,580.47,581.02,580.07,581.02,6867.0,580.47,581.02,580.07,581.02,6867.0
2017-06-22 15:35:00,580.87,580.87,579.68,580.07,4353.0,580.87,580.87,579.68,580.07,4353.0
2017-06-22 15:40:00,580.08,580.53,579.67,579.87,8169.0,580.08,580.53,579.67,579.87,8169.0
2017-06-22 15:45:00,580.15,580.2,579.66,579.95,13776.0,580.15,580.2,579.66,579.95,13776.0
2017-06-22 15:50:00,579.96,580.17,579.39,580.0,15521.0,579.96,580.17,579.39,580.0,15521.0
2017-06-22 15:55:00,580.01,580.28,579.85,580.21,25220.0,580.01,580.28,579.85,580.21,25220.0
2017-06-23 09:30:00,579.5,580.07,578.63,578.91,4331.0,579.5,580.07,578.63,578.91,4331.0
2017-06-23 09:35:00,578.92,578.92,577.75,578.92,900.0,578.92,578.92,577.75,578.92,900.0
2017-06-23 09:40:00,578.74,580.83,577.55,580.83,1500.0,578.74,580.83,577.55,580.83,1500.0
2017-06-23 09:45:00,580.58,581.62,580.41,580.46,2200.0,580.58,581.62,580.41,580.46,2200.0
2017-06-23 09:50:00,580.5,580.5,579.5,579.78,1100.0,580.5,580.5,579.5,579.78,1100.0
2017-06-23 09:55:00,579.47,580.56,579.26,579.98,8900.0,579.47,580.56,579.26,579.98,8900.0
2017-06-23 10:00:00,580.27,580.28,579.52,579.77,1710.0,580.27,580.28,579.52,579.77,1710.0
2017-06-23 10:05:00,579.88,580.14,578.73,578.73,5350.0,579.88,580.14,578.73,578.73,5350.0
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 10:15:00,578.55,578.55,578.55,578.55,0.0,578.55,578.55,578.55,578.55,0.0
2017-06-23 10:20:00,578.11,578.39,576.02,576.02,2600.0,578.11,578.39,576.02,576.02,2600.0
2017-06-23 10:25:00,576.49,576.52,575.71,575.72,3339.0,576.49,576.52,575.71,575.72,3339.0
2017-06-23 10:30:00,575.27,576.05,575.05,575.99,1900.0,575.27,576.05,575.05,575.99,1900.0
2017-06-23 10:35:00,575.54,576.53,575.54,576.53,3408.0,575.54,576.53,575.54,576.53,3408.0
2017-06-23 10:40:00,576.18,576.57,576.02,576.19,2144.0,576.18,576.57,576.02,576.19,2144.0
2017-06-23 10:45:00,576.39,576.39,575.95,575.99,2000.0,576.39,576.39,575.95,575.99,2000.0
2017-06-23 10:50:00,575.98,577.31,575.97,576.8,4882.0,575.98,577.31,575.97,576.8,4882.0
2017-06-23 10:55:00,576.35,578.44,576.0,577.93,24234.0,576.35,578.44,576.0,577.93,24234.0
2017-06-23 11:00:00,578.38,578.38,576.43,576.43,10485.0,578.38,578.38,576.43,576.43,10485.0
2017-06-23 11:05:00,575.8,575.82,575.8,575.81,300.0,575.8,575.82,575.8,575.81,300.0
2017-06-23 11:10:00,576.79,576.79,575.69,575.69,3060.0,576.79,576.79,575.69,575.69,3060.0
2017-06-23 11:15:00,575.55,575.88,575.53,575.88,300.0,575.55,575.88,575.53,575.88,300.0
2017-06-23 11:20:00,576.17,576.26,575.67,575.67,3600.0,576.17,576.26,575.67,575.67,3600.0
2017-06-23 11:25:00,575.36,575.36,574.56,574.56,500.0,575.36,575.36,574.56,574.56,500.0
2017-06-23 11:30:00,574.59,574.64,573.61,574.09,2500.0,574.59,574.64,573.61,574.09,2500.0
2017-06-23 11:35:00,574.06,574.06,573.65,573.68,500.0,574.06,574.06,573.65,573.68,500.0
2017-06-23 11:40:00,574.0,574.38,573.7,573.7,1800.0,574.0,574.38,573.7,573.7,1800.0
2017-06-23 11:45:00,573.83,574.2,573.83,574.2,1600.0,573.83,574.2,573.83,574.2,1600.0
2017-06-23 11:50:00,573.89,574.22,573.55,574.08,4427.0,573.89,574.22,573.55,574.08,4427.0
2017-06-23 11:55:00,573.97,574.18,572.05,572.71,18392.0,573.97,574.18,572.05,572.71,18392.0
2017-06-23 12:00:00,572.89,574.3,572.36,574.06,4600.0,572.89,574.3,572.36,574.06,4600.0
2017-06-23 12:05:00,573.99,574.3,573.49,574.3,2400.0,573.99,574.3,573.49,574.3,2400.0
2017-06-23 12:10:00,574.11,574.31,573.64,573.68,4436.0,574.11,574.31,573.64,573.68,4436.0
2017-06-23 12:15:00,574.21,574.39,573.8,573.8,2709.0,574.21,574.39,573.8,573.8,2709.0
2017-06-23 12:20:00,574.01,574.18,573.4,573.8,3207.0,574.01,574.18,573.4,573.8,3207.0
2017-06-23 12:25:00,573.58,574.21,573.35,573.35,827.0,573.58,574.21,573.35,573.35,827.0
2017-06-23 12:30:00,573.86,574.29,573.52,573.52,3350.0,573.86,574.29,573.52,573.52,3350.0
2017-06-23 12:35:00,573.9,573.9,572.15,572.78,4190.0,573.9,573.9,572.15,572.78,4190.0
2017-06-23 12:40:00,572.56,573.54,572.56,573.54,600.0,572.56,573.54,572.56,573.54,600.0
2017-06-23 12:45:00,573.19,573.5,572.69,572.69,1200.0,573.19,573.5,572.69,572.69,1200.0
2017-06-23 12:50:00,572.41,572.78,572.01,572.44,5956.0,572.41,572.78,572.01,572.44,5956.0
2017-06-23 12:55:00,572.15,572.15,572.15,572.15,200.0,572.15,572.15,572.15,572.15,200.0
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 13:05:00,572.72,572.72,572.72,572.72,0.0,572.72,572.72,572.72,572.72,0.0
2017-06-23 13:10:00,572.45,572.45,572.0,572.0,1677.0,572.45,572.45,572.0,572.0,1677.0
2017-06-23 13:15:00,572.0,572.0,571.06,571.08,1700.0,572.0,572.0,571.06,571.08,1700.0
2017-06-23 13:20:00,571.09,571.09,570.01,570.1,7494.0,571.09,571.09,570.01,570.1,7494.0
2017-06-23 13:25:00,570.12,570.89,570.12,570.35,1300.0,570.12,570.89,570.12,570.35,1300.0
2017-06-23 13:30:00,570.86,571.16,570.51,570.53,738.0,570.86,571.16,570.51,570.53,738.0
2017-06-23 13:35:00,570.53,570.69,569.59,570.19,3624.0,570.53,570.69,569.59,570.19,3624.0
2017-06-23 13:40:00,570.0,570.0,569.39,569.5,1809.0,570.0,570.0,569.39,569.5,1809.0
2017-06-23 13:45:00,569.52,570.15,569.5,570.15,800.0,569.52,570.15,569.5,570.15,800.0
2017-06-23 13:50:00,570.45,570.47,569.53,569.64,900.0,570.45,570.47,569.53,569.64,900.0
2017-06-23 13:55:00,569.67,569.7,569.26,569.26,4400.0,569.67,569.7,569.26,569.26,4400.0
2017-06-23 14:00:00,569.26,570.2,568.62,569.85,3425.0,569.26,570.2,568.62,569.85,3425.0
2017-06-23 14:05:00,569.23,569.67,569.22,569.66,1240.0,569.23,569.67,569.22,569.66,1240.0
2017-06-23 14:10:00,569.66,569.85,569.19,569.21,1300.0,569.66,569.85,569.19,569.21,1300.0
2017-06-23 14:15:00,569.21,569.3,568.93,568.93,1350.0,569.21,569.3,568.93,568.93,1350.0
2017-06-23 14:20:00,569.6,569.66,568.96,569.17,4200.0,569.6,569.66,568.96,569.17,4200.0
2017-06-23 14:25:00,568.82,569.44,567.9,568.64,7638.0,568.82,569.44,567.9,568.64,7638.0
2017-06-23 14:30:00,568.63,568.87,568.63,568.69,1843.0,568.63,568.87,568.63,568.69,1843.0
2017-06-23 14:35:00,568.68,569.56,568.58,569.39,3200.0,568.68,569.56,568.58,569.39,3200.0
2017-06-23 14:40:00,569.36,570.53,569.36,570.45,4203.0,569.36,570.53,569.36,570.45,4203.0
2017-06-23 14:45:00,570.45,570.55,569.9,570.01,4557.0,570.45,570.55,569.9,570.01,4557.0
2017-06-23 14:50:00,570.45,571.08,570.1,570.85,5328.0,570.45,571.08,570.1,570.85,5328.0
2017-06-23 14:55:00,570.97,571.76,570.97,571.1,6214.0,570.97,571.76,570.97,571.1,6214.0
2017-06-23 15:00:00,571.34,571.9,570.14,571.9,7583.0,571.34,571.9,570.14,571.9,7583.0
2017-06-23 15:05:00,571.91,572.78,571.7,572.64,4900.0,571.91,572.78,571.7,572.64,4900.0
2017-06-23 15:10:00,572.8,574.26,572.8,573.99,8595.0,572.8,574.26,572.8,573.99,8595.0
2017-06-23 15:15:00,573.98,575.35,573.65,575.35,8306.0,573.98,575.35,573.65,575.35,8306.0
2017-06-23 15:20:00,575.67,575.8,575.09,575.55,4884.0,575.67,575.8,575.09,575.55,4884.0
2017-06-23 15:25:00,575.23,575.5,573.43,573.43,10800.0,575.23,575.5,573.43,573.43,10800.0
2017-06-23 15:30:00,573.77,575.28,573.77,575.28,5127.0,573.77,575.28,573.77,575.28,5127.0
2017-06-23 15:35:00,575.23,575.55,574.69,575.17,4858.0,575.23,575.55,574.69,575.17,4858.0
2017-06-23 15:40:00,575.21,575.33,574.07,574.26,6201.0,575.21,575.33,574.07,574.26,6201.0
2017-06-23 15:45:00,574.76,575.35,573.97,574.16,13348.0,574.76,575.35,573.97,574.16,13348.0
2017-06-23 15:50:00,574.11,574.46,573.76,574.02,10735.0,574.11,574.46,573.76,574.02,10735.0
2017-06-23 15:55:00,574.47,575.49,574.44,574.81,34011.0,574.47,575.49,574.44,574.81,34011.0
2017-06-26 09:30:00,575.94,577.0,575.94,576.45,2440.0,575.94,577.0,575.94,576.45,2440.0
2017-06-26 09:35:00,577.88,577.88,574.56,575.03,3700.0,577.88,577.88,574.56,575.03,3700.0
2017-06-26 09:40:00,575.32,576.65,574.08,575.99,2800.0,575.32,576.65,574.08,575.99,2800.0
2017-06-26 09:45:00,576.6,578.43,576.6,577.64,5078.0,576.6,578.43,576.6,577.64,5078.0
2017-06-26 09:50:00,578.56,581.97,577.69,580.65,5200.0,578.56,581.97,577.69,580.65,5200.0
2017-06-26 09:55:00,580.68,581.32,580.25,580.25,3262.0,580.68,581.32,580.25,580.25,3262.0
2017-06-26 10:00:00,580.82,580.84,580.03,580.03,2355.0,580.82,580.84,580.03,580.03,2355.0
2017-06-26 10:05:00,580.02,581.71,579.91,581.71,5500.0,580.02,581.71,579.91,581.71,5500.0
2017-06-26 10:10:00,580.91,582.93,580.65,580.65,9723.0,580.91,582.93,580.65,580.65,9723.0
2017-06-26 10:15:00,581.13,581.96,580.4,581.96,2391.0,581.13,581.96,580.4,581.96,2391.0
2017-06-26 10:20:00,581.99,582.29,581.72,581.75,1900.0,581.99,582.29,581.72,581.75,1900.0
2017-06-26 10:25:00,581.33,582.47,581.33,582.47,1362.0,581.33,582.47,581.33,582.47,1362.0
2017-06-26 10:30:00,582.0,582.47,581.42,581.75,3223.0,582.0,582.47,581.42,581.75,3223.0
2017-06-26 10:35:00,581.96,582.22,581.68,582.22,800.0,581.96,582.22,581.68,582.22,800.0
2017-06-26 10:40:00,582.02,582.02,580.98,581.84,6269.0,582.02,582.02,580.98,581.84,6269.0
2017-06-26 10:45:00,581.92,583.38,581.92,583.38,1691.0,581.92,583.38,581.92,583.38,1691.0
2017-06-26 10:50:00,584.68,584.68,583.78,583.94,2023.0,584.68,584.68,583.78,583.94,2023.0
2017-06-26 10:55:00,584.47,585.52,583.7,584.78,8965.0,584.47,585.52,583.7,584.78,8965.0
2017-06-26 11:00:00,584.75,585.01,583.35,584.29,7130.0,584.75,585.01,583.35,584.29,7130.0
2017-06-26 11:05:00,583.97,584.34,582.58,583.3,2200.0,583.97,584.34,582.58,583.3,2200.0
2017-06-26 11:10:00,583.57,584.23,583.57,584.23,1106.0,583.57,584.23,583.57,584.23,1106.0
2017-06-26 11:15:00,583.83,584.11,582.75,583.07,1513.0,583.83,584.11,582.75,583.07,1513.0
2017-06-26 11:20:00,583.37,583.76,582.84,583.48,4133.0,583.37,583.76,582.84,583.48,4133.0
2017-06-26 11:25:00,583.03,583.07,582.57,582.57,400.0,583.03,583.07,582.57,582.57,400.0
2017-06-26 11:30:00,582.28,582.72,581.64,582.45,2200.0,582.28,582.72,581.64,582.45,2200.0
2017-06-26 11:35:00,581.84,581.84,581.84,581.84,100.0,581.84,581.84,581.84,581.84,100.0
2017-06-26 11:40:00,582.07,582.29,582.02,582.04,1300.0,582.07,582.29,582.02,582.04,1300.0
2017-06-26 11:45:00,581.81,582.13,581.76,582.13,3901.0,581.81,582.13,581.76,582.13,3901.0
2017-06-26 11:50:00,581.96,581.97,581.96,581.96,100.0,581.96,581.97,581.96,581.96,100.0
2017-06-26 11:55:00,582.14,582.29,582.08,582.28,700.0,582.14,582.29,582.08,582.28,700.0
2017-06-26 12:00:00,582.03,582.15,580.8,581.66,6400.0,582.03,582.15,580.8,581.66,6400.0
2017-06-26 12:05:00,581.77,581.77,580.75,580.75,885.0,581.77,581.77,580.75,580.75,885.0
2017-06-26 12:10:00,581.24,581.24,581.24,581.24,200.0,581.24,581.24,581.24,581.24,200.0
2017-06-26 12:15:00,581.68,581.68,580.76,580.76,900.0,581.68,581.68,580.76,580.76,900.0
2017-06-26 12:20:00,581.03,581.03,580.63,580.63,500.0,581.03,581.03,580.63,580.63,500.0
2017-06-26 12:25:00,580.24,580.25,580.22,580.24,500.0,580.24,580.25,580.22,580.24,500.0
2017-06-26 12:30:00,580.11,580.96,580.11,580.13,1000.0,580.11,580.96,580.11,580.13,1000.0
2017-06-26 12:35:00,580.19,580.63,580.16,580.17,500.0,580.19,580.63,580.16,580.17,500.0
2017-06-26 12:40:00,580.55,580.55,580.0,580.0,200.0,580.55,580.55,580.0,580.0,200.0
2017-06-26 12:45:00,579.86,579.86,579.41,579.61,1100.0,579.86,579.86,579.41,579.61,1100.0
2017-06-26 12:50:00,579.8,579.85,579.5,579.5,1100.0,579.8,579.85,579.5,579.5,1100.0
2017-06-26 12:55:00,579.6,579.6,579.54,579.54,250.0,579.6,579.6,579.54,579.54,250.0
2017-06-26 13:00:00,579.85,579.94,579.85,579.94,800.0,579.85,579.94,579.85,579.94,800.0
2017-06-26 13:05:00,580.24,581.28,580.24,581.23,700.0,580.24,581.28,580.24,581.23,700.0
2017-06-26 13:10:00,580.98,580.98,580.97,580.98,100.0,580.98,580.98,580.97,580.98,100.0
2017-06-26 13:15:00,581.24,581.24,580.94,580.94,400.0,581.24,581.24,580.94,580.94,400.0
2017-06-26 13:20:00,581.24,581.71,581.03,581.17,2350.0,581.24,581.71,581.03,581.17,2350.0
2017-06-26 13:25:00,581.2,581.52,581.14,581.51,700.0,581.2,581.52,581.14,581.51,700.0
2017-06-26 13:30:00,581.28,581.51,581.27,581.51,200.0,581.28,581.51,581.27,581.51,200.0
2017-06-26 13:35:00,581.06,581.22,580.76,581.04,900.0,581.06,581.22,580.76,581.04,900.0
2017-06-26 13:40:00,581.25,581.25,580.74,580.97,500.0,581.25,581.25,580.74,580.97,500.0
2017-06-26 13:45:00,580.76,580.98,580.7,580.94,700.0,580.76,580.98,580.7,580.94,700.0
2017-06-26 13:50:00,580.71,580.93,580.49,580.49,1000.0,580.71,580.93,580.49,580.49,1000.0
2017-06-26 13:55:00,581.03,581.03,580.31,580.31,200.0,581.03,581.03,580.31,580.31,200.0
2017-06-26 14:00:00,580.34,581.16,580.24,580.37,700.0,580.34,581.16,580.24,580.37,700.0
2017-06-26 14:05:00,580.45,580.71,580.45,580.71,834.0,580.45,580.71,580.45,580.71,834.0
2017-06-26 14:10:00,580.71,581.19,580.12,580.86,8710.0,580.71,581.19,580.12,580.86,8710.0
2017-06-26 14:15:00,580.77,581.47,580.35,580.56,8445.0,580.77,581.47,580.35,580.56,8445.0
2017-06-26 14:20:00,580.8,580.98,580.54,580.83,1510.0,580.8,580.98,580.54,580.83,1510.0
2017-06-26 14:25:00,580.9,580.98,580.54,580.55,1550.0,580.9,580.98,580.54,580.55,1550.0
2017-06-26 14:30:00,580.43,580.49,580.42,580.49,400.0,580.43,580.49,580.42,580.49,400.0
2017-06-26 14:35:00,580.34,580.85,580.34,580.6,1000.0,580.34,580.85,580.34,580.6,1000.0
2017-06-26 14:40:00,580.93,580.93,580.51,580.51,200.0,580.93,580.93,580.51,580.51,200.0
2017-06-26 14:45:00,580.5,580.9,579.38,579.38,1300.0,580.5,580.9,579.38,579.38,1300.0
2017-06-26 14:50:00,579.96,580.0,579.95,580.0,400.0,579.96,580.0,579.95,580.0,400.0
2017-06-26 14:55:00,579.47,579.47,579.47,579.47,100.0,579.47,579.47,579.47,579.47,100.0
2017-06-26 15:00:00,580.01,580.33,580.0,580.0,500.0,580.01,580.33,580.0,580.0,500.0
2017-06-26 15:05:00,579.95,580.36,579.63,579.72,1510.0,579.95,580.36,579.63,579.72,1510.0
2017-06-26 15:10:00,579.98,579.98,579.67,579.96,300.0,579.98,579.98,579.67,579.96,300.0
2017-06-26 15:15:00,579.56,579.65,579.32,579.65,800.0,579.56,579.65,579.32,579.65,800.0
2017-06-26 15:20:00,579.91,579.91,579.15,579.15,1600.0,579.91,579.91,579.15,579.15,1600.0
2017-06-26 15:25:00,579.15,579.46,579.05,579.23,1700.0,579.15,579.46,579.05,579.23,1700.0
2017-06-26 15:30:00,579.2,579.78,578.6,579.77,4750.0,579.2,579.78,578.6,579.77,4750.0
2017-06-26 15:35:00,579.95,581.03,579.65,580.68,9754.0,579.95,581.03,579.65,580.68,9754.0
2017-06-26 15:40:00,579.83,580.72,579.03,579.9,7120.0,579.83,580.72,579.03,579.9,7120.0
2017-06-26 15:45:00,579.83,580.18,579.55,579.98,1772.0,579.83,580.18,579.55,579.98,1772.0
2017-06-26 15:50:00,580.48,580.88,579.63,579.82,4000.0,580.48,580.88,579.63,579.82,4000.0
2017-06-26 15:55:00,579.71,580.09,579.49,579.59,5608.0,579.71,580.09,579.49,579.59,5608.0
2017-06-27 09:30:00,577.54,578.8,576.0,578.02,2359.0,577.54,578.8,576.0,578.02,2359.0
2017-06-27 09:35:00,577.73,577.77,577.73,577.77,200.0,577.73,577.77,577.73,577.77,200.0
2017-06-27 09:40:00,578.32,578.32,578.32,578.32,100.0,578.32,578.32,578.32,578.32,100.0
2017-06-27 09:45:00,579.83,581.75,578.58,581.75,1447.0,579.83,581.75,578.58,581.75,1447.0
2017-06-27 09:50:00,581.87,581.87,581.3,581.3,700.0,581.87,581.87,581.3,581.3,700.0
2017-06-27 09:55:00,581.99,582.09,578.18,579.37,1817.0,581.99,582.09,578.18,579.37,1817.0
2017-06-27 10:00:00,579.71,579.82,579.71,579.82,700.0,579.71,579.82,579.71,579.82,700.0
2017-06-27 10:05:00,580.66,581.43,580.66,581.39,400.0,580.66,581.43,580.66,581.39,400.0
2017-06-27 10:10:00,581.37,581.37,581.35,581.36,300.0,581.37,581.37,581.35,581.36,300.0
2017-06-27 10:15:00,581.78,582.52,581.78,582.52,200.0,581.78,582.52,581.78,582.52,200.0
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 10:25:00,581.42,581.42,581.42,581.42,0.0,581.42,581.42,581.42,581.42,0.0
2017-06-27 10:30:00,581.71,583.05,581.71,582.66,2632.0,581.71,583.05,581.71,582.66,2632.0
2017-06-27 10:35:00,583.54,583.73,583.54,583.73,300.0,583.54,583.73,583.54,583.73,300.0
2017-06-27 10:40:00,584.15,584.15,582.98,583.01,3400.0,584.15,584.15,582.98,583.01,3400.0
2017-06-27 10:45:00,583.35,584.02,583.14,583.88,1892.0,583.35,584.02,583.14,583.88,1892.0
2017-06-27 10:50:00,583.82,587.82,583.49,587.82,4704.0,583.82,587.82,583.49,587.82,4704.0
2017-06-27 10:55:00,587.83,588.74,586.41,587.0,5756.0,587.83,588.74,586.41,587.0,5756.0
2017-06-27 11:00:00,586.48,586.98,585.56,586.36,2700.0,586.48,586.98,585.56,586.36,2700.0
2017-06-27 11:05:00,586.28,586.28,585.0,585.72,1300.0,586.28,586.28,585.0,585.72,1300.0
2017-06-27 11:10:00,585.34,585.34,583.82,584.38,1000.0,585.34,585.34,583.82,584.38,1000.0
2017-06-27 11:15:00,584.11,584.48,582.98,582.98,1800.0,584.11,584.48,582.98,582.98,1800.0
2017-06-27 11:20:00,582.26,582.5,580.96,581.96,5400.0,582.26,582.5,580.96,581.96,5400.0
2017-06-27 11:25:00,581.67,582.39,581.45,581.46,1300.0,581.67,582.39,581.45,581.46,1300.0
2017-06-27 11:30:00,581.51,582.49,581.48,582.13,2400.0,581.51,582.49,581.48,582.13,2400.0
2017-06-27 11:35:00,581.81,582.11,580.56,580.56,1000.0,581.81,582.11,580.56,580.56,1000.0
2017-06-27 11:40:00,581.58,581.58,580.5,581.01,9551.0,581.58,581.58,580.5,581.01,9551.0
2017-06-27 11:45:00,581.1,581.1,580.13,580.5,1900.0,581.1,581.1,580.13,580.5,1900.0
2017-06-27 11:50:00,581.23,581.39,580.57,581.14,1100.0,581.23,581.39,580.57,581.14,1100.0
2017-06-27 11:55:00,581.13,581.13,581.01,581.12,300.0,581.13,581.13,581.01,581.12,300.0
2017-06-27 12:00:00,581.45,581.45,581.18,581.18,701.0,581.45,581.45,581.18,581.18,701.0
2017-06-27 12:05:00,580.27,580.8,580.27,580.8,700.0,580.27,580.8,580.27,580.8,700.0
2017-06-27 12:10:00,580.73,580.9,580.01,580.36,2258.0,580.73,580.9,580.01,580.36,2258.0
2017-06-27 12:15:00,579.82,579.82,579.2,579.2,200.0,579.82,579.82,579.2,579.2,200.0
2017-06-27 12:20:00,580.0,580.27,579.57,580.27,600.0,580.0,580.27,579.57,580.27,600.0
2017-06-27 12:25:00,580.07,580.68,580.05,580.58,1600.0,580.07,580.68,580.05,580.58,1600.0
2017-06-27 12:30:00,580.66,580.68,580.42,580.42,802.0,580.66,580.68,580.42,580.42,802.0
2017-06-27 12:35:00,580.43,580.55,579.62,579.62,4634.0,580.43,580.55,579.62,579.62,4634.0
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 12:45:00,579.63,579.63,579.63,579.63,0.0,579.63,579.63,579.63,579.63,0.0
2017-06-27 12:50:00,580.13,580.34,580.08,580.34,600.0,580.13,580.34,580.08,580.34,600.0
2017-06-27 12:55:00,580.1,580.11,579.75,579.76,652.0,580.1,580.11,579.75,579.76,652.0
2017-06-27 13:00:00,580.23,580.26,580.0,580.26,300.0,580.23,580.26,580.0,580.26,300.0
2017-06-27 13:05:00,580.02,580.03,579.21,579.21,2418.0,580.02,580.03,579.21,579.21,2418.0
2017-06-27 13:10:00,579.21,579.28,578.57,579.02,882.0,579.21,579.28,578.57,579.02,882.0
2017-06-27 13:15:00,578.57,579.01,578.53,578.58,400.0,578.57,579.01,578.53,578.58,400.0
2017-06-27 13:20:00,578.97,580.24,578.96,579.09,6191.0,578.97,580.24,578.96,579.09,6191.0
2017-06-27 13:25:00,579.25,579.33,578.74,578.93,4529.0,579.25,579.33,578.74,578.93,4529.0
2017-06-27 13:30:00,578.92,579.6,578.92,579.15,2800.0,578.92,579.6,578.92,579.15,2800.0
2017-06-27 13:35:00,579.18,579.23,578.04,578.04,3021.0,579.18,579.23,578.04,578.04,3021.0
2017-06-27 13:40:00,578.64,579.0,578.64,579.0,400.0,578.64,579.0,578.64,579.0,400.0
2017-06-27 13:45:00,578.34,579.0,578.12,579.0,437.0,578.34,579.0,578.12,579.0,437.0
2017-06-27 13:50:00,578.83,579.33,578.83,578.93,894.0,578.83,579.33,578.83,578.93,894.0
2017-06-27 13:55:00,579.23,580.28,579.22,579.93,2244.0,579.23,580.28,579.22,579.93,2244.0
2017-06-27 14:00:00,578.83,578.83,578.76,578.76,200.0,578.83,578.83,578.76,578.76,200.0
2017-06-27 14:05:00,579.25,579.25,578.92,578.92,200.0,579.25,579.25,578.92,578.92,200.0
2017-06-27 14:10:00,579.43,579.43,578.93,579.24,300.0,579.43,579.43,578.93,579.24,300.0
2017-06-27 14:15:00,579.27,579.47,578.87,579.47,932.0,579.27,579.47,578.87,579.47,932.0
2017-06-27 14:20:00,579.88,580.08,579.82,579.84,700.0,579.88,580.08,579.82,579.84,700.0
2017-06-27 14:25:00,580.12,581.74,580.12,581.2,6900.0,580.12,581.74,580.12,581.2,6900.0
2017-06-27 14:30:00,580.7,582.22,580.25,581.65,6728.0,580.7,582.22,580.25,581.65,6728.0
2017-06-27 14:35:00,581.74,581.74,580.6,580.6,2055.0,581.74,581.74,580.6,580.6,2055.0
2017-06-27 14:40:00,581.02,581.02,579.78,580.38,900.0,581.02,581.02,579.78,580.38,900.0
2017-06-27 14:45:00,579.86,580.38,579.84,579.84,524.0,579.86,580.38,579.84,579.84,524.0
2017-06-27 14:50:00,580.02,581.53,580.0,581.53,700.0,580.02,581.53,580.0,581.53,700.0
2017-06-27 14:55:00,580.96,581.75,580.95,581.12,500.0,580.96,581.75,580.95,581.12,500.0
2017-06-27 15:00:00,581.11,581.11,579.04,580.34,1500.0,581.11,581.11,579.04,580.34,1500.0
2017-06-27 15:05:00,579.22,580.43,578.91,579.75,2200.0,579.22,580.43,578.91,579.75,2200.0
2017-06-27 15:10:00,579.9,580.45,579.9,580.15,400.0,579.9,580.45,579.9,580.15,400.0
2017-06-27 15:15:00,579.93,580.18,579.51,579.51,906.0,579.93,580.18,579.51,579.51,906.0
2017-06-27 15:20:00,579.51,580.76,579.14,580.38,1500.0,579.51,580.76,579.14,580.38,1500.0
2017-06-27 15:25:00,580.71,580.86,580.14,580.75,3417.0,580.71,580.86,580.14,580.75,3417.0
2017-06-27 15:30:00,580.81,581.12,580.61,580.67,6600.0,580.81,581.12,580.61,580.67,6600.0
2017-06-27 15:35:00,580.41,580.75,579.87,579.87,6300.0,580.41,580.75,579.87,579.87,6300.0
2017-06-27 15:40:00,579.72,579.83,578.9,578.92,4264.0,579.72,579.83,578.9,578.92,4264.0
2017-06-27 15:45:00,578.9,579.4,578.36,579.02,8287.0,578.9,579.4,578.36,579.02,8287.0
2017-06-27 15:50:00,578.98,579.37,578.48,579.36,7970.0,578.98,579.37,578.48,579.36,7970.0
2017-06-27 15:55:00,579.16,579.46,578.5,578.7,15660.0,579.16,579.46,578.5,578.7,15660.0
2017-06-28 09:30:00,574.34,578.5,574.34,575.05,4138.0,574.34,578.5,574.34,575.05,4138.0
2017-06-28 09:35:00,575.01,576.0,574.33,576.0,4040.0,575.01,576.0,574.33,576.0,4040.0
2017-06-28 09:40:00,577.21,577.31,575.05,575.97,3520.0,577.21,577.31,575.05,575.97,3520.0
2017-06-28 09:45:00,577.32,577.32,574.04,574.04,2000.0,577.32,577.32,574.04,574.04,2000.0
2017-06-28 09:50:00,574.13,574.86,574.03,574.47,3680.0,574.13,574.86,574.03,574.47,3680.0
2017-06-28 09:55:00,574.48,574.85,572.03,572.86,10612.0,574.48,574.85,572.03,572.86,10612.0
2017-06-28 10:00:00,572.86,573.59,571.98,571.98,6992.0,572.86,573.59,571.98,571.98,6992.0
2017-06-28 10:05:00,571.94,572.76,571.91,572.27,5409.0,571.94,572.76,571.91,572.27,5409.0
2017-06-28 10:10:00,572.57,574.26,572.55,574.26,4500.0,572.57,574.26,572.55,574.26,4500.0
2017-06-28 10:15:00,574.25,574.26,572.7,572.7,3997.0,574.25,574.26,572.7,572.7,3997.0
2017-06-28 10:20:00,572.77,572.79,572.07,572.08,1133.0,572.77,572.79,572.07,572.08,1133.0
2017-06-28 10:25:00,572.65,573.36,572.3,573.36,2463.0,572.65,573.36,572.3,573.36,2463.0
2017-06-28 10:30:00,574.18,574.18,572.69,572.69,1000.0,574.18,574.18,572.69,572.69,1000.0
2017-06-28 10:35:00,573.01,573.44,572.84,573.19,900.0,573.01,573.44,572.84,573.19,900.0
2017-06-28 10:40:00,573.2,575.64,573.19,575.64,6242.0,573.2,575.64,573.19,575.64,6242.0
2017-06-28 10:45:00,575.94,578.08,575.94,577.86,4900.0,575.94,578.08,575.94,577.86,4900.0
2017-06-28 10:50:00,579.16,579.99,578.32,578.32,1822.0,579.16,579.99,578.32,578.32,1822.0
2017-06-28 10:55:00,578.29,580.03,578.29,578.76,6483.0,578.29,580.03,578.29,578.76,6483.0
2017-06-28 11:00:00,579.33,579.87,578.04,578.04,5700.0,579.33,579.87,578.04,578.04,5700.0
2017-06-28 11:05:00,578.31,578.31,576.77,577.38,800.0,578.31,578.31,576.77,577.38,800.0
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 11:15:00,577.06,577.06,577.06,577.06,0.0,577.06,577.06,577.06,577.06,0.0
2017-06-28 11:20:00,577.08,577.8,576.75,577.25,6770.0,577.08,577.8,576.75,577.25,6770.0
2017-06-28 11:25:00,577.24,577.6,575.92,576.75,7477.0,577.24,577.6,575.92,576.75,7477.0
2017-06-28 11:30:00,576.88,577.74,575.6,577.7,9051.0,576.88,577.74,575.6,577.7,9051.0
2017-06-28 11:35:00,577.6,578.33,577.2,578.1,3723.0,577.6,578.33,577.2,578.1,3723.0
2017-06-28 11:40:00,578.14,578.21,576.24,576.69,3450.0,578.14,578.21,576.24,576.69,3450.0
2017-06-28 11:45:00,576.99,578.0,576.99,577.29,6911.0,576.99,578.0,576.99,577.29,6911.0
2017-06-28 11:50:00,577.22,578.0,577.03,577.58,5687.0,577.22,578.0,577.03,577.58,5687.0
2017-06-28 11:55:00,577.62,578.0,577.61,577.74,3522.0,577.62,578.0,577.61,577.74,3522.0
2017-06-28 12:00:00,577.45,577.45,577.14,577.14,700.0,577.45,577.45,577.14,577.14,700.0
2017-06-28 12:05:00,577.45,577.45,576.9,576.9,200.0,577.45,577.45,576.9,576.9,200.0
2017-06-28 12:10:00,577.43,577.43,575.49,575.49,3300.0,577.43,577.43,575.49,575.49,3300.0
2017-06-28 12:15:00,576.3,577.18,575.51,576.86,3662.0,576.3,577.18,575.51,576.86,3662.0
2017-06-28 12:20:00,576.81,576.99,576.38,576.56,1400.0,576.81,576.99,576.38,576.56,1400.0
2017-06-28 12:25:00,576.3,576.72,576.3,576.49,1750.0,576.3,576.72,576.3,576.49,1750.0
2017-06-28 12:30:00,576.42,578.0,576.27,577.82,5442.0,576.42,578.0,576.27,577.82,5442.0
2017-06-28 12:35:00,577.82,578.0,576.74,578.0,3120.0,577.82,578.0,576.74,578.0,3120.0
2017-06-28 12:40:00,577.61,577.98,577.39,577.47,2800.0,577.61,577.98,577.39,577.47,2800.0
2017-06-28 12:45:00,578.0,578.0,577.69,577.96,3758.0,578.0,578.0,577.69,577.96,3758.0
2017-06-28 12:50:00,577.71,577.9,576.31,576.69,2400.0,577.71,577.9,576.31,576.69,2400.0
2017-06-28 12:55:00,576.33,576.54,575.86,576.51,800.0,576.33,576.54,575.86,576.51,800.0
2017-06-28 13:00:00,576.71,576.79,576.7,576.79,400.0,576.71,576.79,576.7,576.79,400.0
2017-06-28 13:05:00,576.71,577.38,576.42,576.79,2200.0,576.71,577.38,576.42,576.79,2200.0
2017-06-28 13:10:00,576.99,577.96,576.78,577.24,6700.0,576.99,577.96,576.78,577.24,6700.0
2017-06-28 13:15:00,577.25,577.44,577.08,577.42,400.0,577.25,577.44,577.08,577.42,400.0
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 13:25:00,576.91,576.91,576.91,576.91,0.0,576.91,576.91,576.91,576.91,0.0
2017-06-28 13:30:00,577.73,577.73,576.61,576.66,900.0,577.73,577.73,576.61,576.66,900.0
2017-06-28 13:35:00,577.72,577.72,576.2,576.79,3860.0,577.72,577.72,576.2,576.79,3860.0
2017-06-28 13:40:00,576.34,577.36,576.34,576.59,2360.0,576.34,577.36,576.34,576.59,2360.0
2017-06-28 13:45:00,576.93,576.93,574.95,575.25,7352.0,576.93,576.93,574.95,575.25,7352.0
2017-06-28 13:50:00,575.1,575.24,573.62,573.96,17230.0,575.1,575.24,573.62,573.96,17230.0
2017-06-28 13:55:00,573.74,574.89,573.05,573.6,7460.0,573.74,574.89,573.05,573.6,7460.0
2017-06-28 14:00:00,574.06,574.07,572.06,572.06,7703.0,574.06,574.07,572.06,572.06,7703.0
2017-06-28 14:05:00,572.28,572.45,571.21,571.5,8703.0,572.28,572.45,571.21,571.5,8703.0
2017-06-28 14:10:00,572.29,572.48,570.72,571.11,2300.0,572.29,572.48,570.72,571.11,2300.0
2017-06-28 14:15:00,571.4,571.96,570.46,571.71,5416.0,571.4,571.96,570.46,571.71,5416.0
2017-06-28 14:20:00,571.17,571.76,570.76,570.76,2483.0,571.17,571.76,570.76,570.76,2483.0
2017-06-28 14:25:00,570.94,572.74,570.94,572.64,3813.0,570.94,572.74,570.94,572.64,3813.0
2017-06-28 14:30:00,572.88,573.04,571.82,572.2,3996.0,572.88,573.04,571.82,572.2,3996.0
2017-06-28 14:35:00,571.83,572.19,571.63,571.79,1300.0,571.83,572.19,571.63,571.79,1300.0
2017-06-28 14:40:00,571.8,572.01,571.63,571.76,700.0,571.8,572.01,571.63,571.76,700.0
2017-06-28 14:45:00,572.63,573.1,572.63,573.1,900.0,572.63,573.1,572.63,573.1,900.0
2017-06-28 14:50:00,572.85,573.14,571.45,572.58,6909.0,572.85,573.14,571.45,572.58,6909.0
2017-06-28 14:55:00,572.65,572.95,571.8,572.09,4189.0,572.65,572.95,571.8,572.09,4189.0
2017-06-28 15:00:00,572.02,573.96,572.02,573.59,2200.0,572.02,573.96,572.02,573.59,2200.0
2017-06-28 15:05:00,573.65,574.36,572.0,573.83,8855.0,573.65,574.36,572.0,573.83,8855.0
2017-06-28 15:10:00,573.46,574.28,573.15,573.15,6124.0,573.46,574.28,573.15,573.15,6124.0
2017-06-28 15:15:00,573.15,573.58,572.31,572.96,5414.0,573.15,573.58,572.31,572.96,5414.0
2017-06-28 15:20:00,572.61,572.61,571.41,571.72,3923.0,572.61,572.61,571.41,571.72,3923.0
2017-06-28 15:25:00,571.39,572.11,570.82,571.63,7685.0,571.39,572.11,570.82,571.63,7685.0
2017-06-28 15:30:00,571.6,571.97,571.0,571.5,5747.0,571.6,571.97,571.0,571.5,5747.0
2017-06-28 15:35:00,571.52,571.94,570.88,570.88,3581.0,571.52,571.94,570.88,570.88,3581.0
2017-06-28 15:40:00,570.81,571.17,569.51,570.63,9978.0,570.81,571.17,569.51,570.63,9978.0
2017-06-28 15:45:00,570.1,570.44,569.56,570.44,9231.0,570.1,570.44,569.56,570.44,9231.0
2017-06-28 15:50:00,570.44,571.05,569.72,570.46,10029.0,570.44,571.05,569.72,570.46,10029.0
2017-06-28 15:55:00,570.42,570.77,568.85,569.0,26564.0,570.42,570.77,568.85,569.0,26564.0
2017-06-29 09:30:00,571.44,572.0,570.05,570.05,3347.0,571.44,572.0,570.05,570.05,3347.0
2017-06-29 09:35:00,570.0,570.0,568.58,568.58,1100.0,570.0,570.0,568.58,568.58,1100.0
2017-06-29 09:40:00,568.88,568.88,567.43,567.55,6300.0,568.88,568.88,567.43,567.55,6300.0
2017-06-29 09:45:00,567.64,570.5,567.64,570.14,10692.0,567.64,570.5,567.64,570.14,10692.0
2017-06-29 09:50:00,569.54,570.11,569.32,569.32,600.0,569.54,570.11,569.32,569.32,600.0
2017-06-29 09:55:00,569.09,569.75,569.0,569.25,9823.0,569.09,569.75,569.0,569.25,9823.0
2017-06-29 10:00:00,569.35,569.84,569.23,569.45,6278.0,569.35,569.84,569.23,569.45,6278.0
2017-06-29 10:05:00,569.44,569.44,569.0,569.27,10107.0,569.44,569.44,569.0,569.27,10107.0
2017-06-29 10:10:00,569.21,569.43,567.42,568.01,14628.0,569.21,569.43,567.42,568.01,14628.0
2017-06-29 10:15:00,567.14,568.5,567.14,568.13,2497.0,567.14,568.5,567.14,568.13,2497.0
2017-06-29 10:20:00,568.51,568.52,567.66,567.81,1102.0,568.51,568.52,567.66,567.81,1102.0
2017-06-29 10:25:00,567.94,568.84,567.7,567.89,10413.0,567.94,568.84,567.7,567.89,10413.0
2017-06-29 10:30:00,568.27,568.48,567.54,568.33,8002.0,568.27,568.48,567.54,568.33,8002.0
2017-06-29 10:35:00,568.26,568.48,567.58,567.59,5298.0,568.26,568.48,567.58,567.59,5298.0
2017-06-29 10:40:00,567.46,567.98,567.15,567.63,3207.0,567.46,567.98,567.15,567.63,3207.0
2017-06-29 10:45:00,568.12,568.86,567.88,568.45,3427.0,568.12,568.86,567.88,568.45,3427.0
2017-06-29 10:50:00,568.19,568.63,568.0,568.0,1565.0,568.19,568.63,568.0,568.0,1565.0
2017-06-29 10:55:00,567.75,567.82,567.21,567.21,940.0,567.75,567.82,567.21,567.21,940.0
2017-06-29 11:00:00,567.35,568.41,567.2,567.26,4900.0,567.35,568.41,567.2,567.26,4900.0
2017-06-29 11:05:00,567.45,567.45,566.26,566.26,3951.0,567.45,567.45,566.26,566.26,3951.0
2017-06-29 11:10:00,566.97,566.99,565.18,565.63,3995.0,566.97,566.99,565.18,565.63,3995.0
2017-06-29 11:15:00,565.93,567.45,565.53,567.45,2400.0,565.93,567.45,565.53,567.45,2400.0
2017-06-29 11:20:00,567.5,568.27,566.89,566.89,2700.0,567.5,568.27,566.89,566.89,2700.0
2017-06-29 11:25:00,566.29,567.48,566.22,567.48,300.0,566.29,567.48,566.22,567.48,300.0
2017-06-29 11:30:00,566.29,566.5,565.89,566.24,1100.0,566.29,566.5,565.89,566.24,1100.0
2017-06-29 11:35:00,565.63,565.63,565.28,565.3,400.0,565.63,565.63,565.28,565.3,400.0
2017-06-29 11:40:00,565.21,567.04,565.1,566.89,4207.0,565.21,567.04,565.1,566.89,4207.0
2017-06-29 11:45:00,567.15,567.21,565.99,566.65,6612.0,567.15,567.21,565.99,566.65,6612.0
2017-06-29 11:50:00,566.7,566.72,565.65,565.78,5464.0,566.7,566.72,565.65,565.78,5464.0
2017-06-29 11:55:00,565.41,566.14,565.41,565.54,2046.0,565.41,566.14,565.41,565.54,2046.0
2017-06-29 12:00:00,565.11,565.86,565.11,565.86,900.0,565.11,565.86,565.11,565.86,900.0
2017-06-29 12:05:00,565.98,566.1,565.87,566.1,500.0,565.98,566.1,565.87,566.1,500.0
2017-06-29 12:10:00,565.86,566.13,565.72,565.72,1080.0,565.86,566.13,565.72,565.72,1080.0
2017-06-29 12:15:00,565.08,565.49,565.0,565.24,4021.0,565.08,565.49,565.0,565.24,4021.0
2017-06-29 12:20:00,565.0,565.65,565.0,565.65,2100.0,565.0,565.65,565.0,565.65,2100.0
2017-06-29 12:25:00,565.04,565.37,565.0,565.06,5147.0,565.04,565.37,565.0,565.06,5147.0
2017-06-29 12:30:00,565.1,565.26,564.49,564.62,20145.0,565.1,565.26,564.49,564.62,20145.0
2017-06-29 12:35:00,564.72,564.86,563.72,563.75,3857.0,564.72,564.86,563.72,563.75,3857.0
2017-06-29 12:40:00,563.52,563.52,561.66,561.66,2400.0,563.52,563.52,561.66,561.66,2400.0
2017-06-29 12:45:00,561.71,562.76,561.48,562.43,2400.0,561.71,562.76,561.48,562.43,2400.0
2017-06-29 12:50:00,562.65,563.0,561.4,562.3,8851.0,562.65,563.0,561.4,562.3,8851.0
2017-06-29 12:55:00,562.57,562.57,561.46,561.46,1600.0,562.57,562.57,561.46,561.46,1600.0
2017-06-29 13:00:00,561.59,561.98,561.06,561.39,16370.0,561.59,561.98,561.06,561.39,16370.0
2017-06-29 13:05:00,561.46,561.46,559.41,560.06,10539.0,561.46,561.46,559.41,560.06,10539.0
2017-06-29 13:10:00,559.67,560.21,559.4,559.51,5160.0,559.67,560.21,559.4,559.51,5160.0
2017-06-29 13:15:00,559.03,560.5,559.03,560.45,2600.0,559.03,560.5,559.03,560.45,2600.0
2017-06-29 13:20:00,560.01,560.65,559.3,559.65,10204.0,560.01,560.65,559.3,559.65,10204.0
2017-06-29 13:25:00,559.63,559.63,559.6,559.6,700.0,559.63,559.63,559.6,559.6,700.0
2017-06-29 13:30:00,559.31,560.86,559.31,560.05,5300.0,559.31,560.86,559.31,560.05,5300.0
2017-06-29 13:35:00,560.09,560.09,559.15,559.45,1900.0,560.09,560.09,559.15,559.45,1900.0
2017-06-29 13:40:00,559.67,559.73,559.0,559.0,3391.0,559.67,559.73,559.0,559.0,3391.0
2017-06-29 13:45:00,559.0,559.63,559.0,559.34,3116.0,559.0,559.63,559.0,559.34,3116.0
2017-06-29 13:50:00,559.39,559.39,558.6,559.19,7999.0,559.39,559.39,558.6,559.19,7999.0
2017-06-29 13:55:00,558.81,559.33,558.41,558.41,11550.0,558.81,559.33,558.41,558.41,11550.0
2017-06-29 14:00:00,558.36,558.76,557.77,558.64,5880.0,558.36,558.76,557.77,558.64,5880.0
2017-06-29 14:05:00,558.69,560.63,558.69,560.63,3315.0,558.69,560.63,558.69,560.63,3315.0
2017-06-29 14:10:00,560.61,561.97,560.61,561.97,1219.0,560.61,561.97,560.61,561.97,1219.0
2017-06-29 14:15:00,562.13,562.42,561.59,561.59,2208.0,562.13,562.42,561.59,561.59,2208.0
2017-06-29 14:20:00,561.75,562.65,561.56,562.65,4072.0,561.75,562.65,561.56,562.65,4072.0
2017-06-29 14:25:00,562.35,562.95,562.35,562.46,2735.0,562.35,562.95,562.35,562.46,2735.0
2017-06-29 14:30:00,562.69,563.1,562.64,562.93,1900.0,562.69,563.1,562.64,562.93,1900.0
2017-06-29 14:35:00,562.79,563.14,562.4,562.87,3604.0,562.79,563.14,562.4,562.87,3604.0
2017-06-29 14:40:00,563.05,563.05,562.58,562.82,500.0,563.05,563.05,562.58,562.82,500.0
2017-06-29 14:45:00,562.42,562.66,561.22,562.47,4617.0,562.42,562.66,561.22,562.47,4617.0
2017-06-29 14:50:00,562.84,563.62,562.67,563.37,9837.0,562.84,563.62,562.67,563.37,9837.0
2017-06-29 14:55:00,563.16,563.71,562.43,563.43,12199.0,563.16,563.71,562.43,563.43,12199.0
2017-06-29 15:00:00,563.53,563.74,563.15,563.56,4400.0,563.53,563.74,563.15,563.56,4400.0
2017-06-29 15:05:00,563.36,563.36,562.28,562.8,3735.0,563.36,563.36,562.28,562.8,3735.0
2017-06-29 15:10:00,562.74,563.36,562.74,562.98,5200.0,562.74,563.36,562.74,562.98,5200.0
2017-06-29 15:15:00,562.59,562.97,562.38,562.38,2300.0,562.59,562.97,562.38,562.38,2300.0
2017-06-29 15:20:00,562.43,562.55,561.01,561.7,10007.0,562.43,562.55,561.01,561.7,10007.0
2017-06-29 15:25:00,561.59,561.7,559.65,560.38,17903.0,561.59,561.7,559.65,560.38,17903.0
2017-06-29 15:30:00,560.34,560.72,559.84,559.84,7079.0,560.34,560.72,559.84,559.84,7079.0
2017-06-29 15:35:00,559.86,560.62,559.66,559.77,15389.0,559.86,560.62,559.66,559.77,15389.0
2017-06-29 15:40:00,559.77,560.07,559.03,559.32,18147.0,559.77,560.07,559.03,559.32,18147.0
2017-06-29 15:45:00,559.21,559.77,559.08,559.56,14928.0,559.21,559.77,559.08,559.56,14928.0
2017-06-29 15:50:00,559.47,559.64,558.64,559.45,16787.0,559.47,559.64,558.64,559.45,16787.0
2017-06-29 15:55:00,559.31,559.98,559.13,559.65,24781.0,559.31,559.98,559.13,559.65,24781.0
2017-06-30 09:30:00,562.53,563.43,560.23,560.23,4088.0,562.53,563.43,560.23,560.23,4088.0
2017-06-30 09:35:00,561.48,562.79,561.47,562.25,700.0,561.48,562.79,561.47,562.25,700.0
2017-06-30 09:40:00,562.78,563.39,561.94,563.39,400.0,562.78,563.39,561.94,563.39,400.0
2017-06-30 09:45:00,563.73,564.26,562.46,564.26,3135.0,563.73,564.26,562.46,564.26,3135.0
2017-06-30 09:50:00,564.0,566.06,564.0,565.94,2430.0,564.0,566.06,564.0,565.94,2430.0
2017-06-30 09:55:00,565.3,566.22,565.27,566.22,3032.0,565.3,566.22,565.27,566.22,3032.0
2017-06-30 10:00:00,565.94,566.55,564.87,565.51,4595.0,565.94,566.55,564.87,565.51,4595.0
2017-06-30 10:05:00,565.61,568.26,564.83,567.93,8012.0,565.61,568.26,564.83,567.93,8012.0
2017-06-30 10:10:00,568.22,568.96,567.76,568.72,4341.0,568.22,568.96,567.76,568.72,4341.0
2017-06-30 10:15:00,567.8,568.71,567.79,568.29,2200.0,567.8,568.71,567.79,568.29,2200.0
2017-06-30 10:20:00,568.34,568.67,567.92,568.35,4751.0,568.34,568.67,567.92,568.35,4751.0
2017-06-30 10:25:00,568.61,568.62,565.35,566.07,4800.0,568.61,568.62,565.35,566.07,4800.0
2017-06-30 10:30:00,565.82,566.35,565.21,565.8,4799.0,565.82,566.35,565.21,565.8,4799.0
2017-06-30 10:35:00,565.53,565.96,564.07,564.7,11171.0,565.53,565.96,564.07,564.7,11171.0
2017-06-30 10:40:00,565.22,568.5,565.17,567.9,6680.0,565.22,568.5,565.17,567.9,6680.0
2017-06-30 10:45:00,567.6,568.17,567.0,567.54,5320.0,567.6,568.17,567.0,567.54,5320.0
2017-06-30 10:50:00,567.21,568.13,566.99,567.52,4117.0,567.21,568.13,566.99,567.52,4117.0
2017-06-30 10:55:00,567.38,568.27,565.6,565.6,2514.0,567.38,568.27,565.6,565.6,2514.0
2017-06-30 11:00:00,565.64,566.22,565.18,566.22,2500.0,565.64,566.22,565.18,566.22,2500.0
2017-06-30 11:05:00,565.81,566.48,565.81,566.48,1300.0,565.81,566.48,565.81,566.48,1300.0
2017-06-30 11:10:00,566.71,566.71,564.19,564.37,3934.0,566.71,566.71,564.19,564.37,3934.0
2017-06-30 11:15:00,564.39,564.76,563.75,564.75,4746.0,564.39,564.76,563.75,564.75,4746.0
2017-06-30 11:20:00,564.33,564.77,563.95,563.98,1100.0,564.33,564.77,563.95,563.98,1100.0
2017-06-30 11:25:00,564.53,565.55,564.32,565.55,4690.0,564.53,565.55,564.32,565.55,4690.0
2017-06-30 11:30:00,565.87,566.54,564.96,564.96,3253.0,565.87,566.54,564.96,564.96,3253.0
2017-06-30 11:35:00,565.98,566.22,565.29,565.88,1300.0,565.98,566.22,565.29,565.88,1300.0
2017-06-30 11:40:00,566.18,566.63,565.42,565.44,3300.0,566.18,566.63,565.42,565.44,3300.0
2017-06-30 11:45:00,565.98,566.0,564.07,564.75,2700.0,565.98,566.0,564.07,564.75,2700.0
2017-06-30 11:50:00,564.75,565.57,564.58,565.27,5636.0,564.75,565.57,564.58,565.27,5636.0
2017-06-30 11:55:00,565.86,566.65,564.79,566.65,3043.0,565.86,566.65,564.79,566.65,3043.0
2017-06-30 12:00:00,565.67,566.77,565.41,566.5,8243.0,565.67,566.77,565.41,566.5,8243.0
2017-06-30 12:05:00,566.3,566.49,565.5,565.5,4000.0,566.3,566.49,565.5,565.5,4000.0
2017-06-30 12:10:00,565.24,566.15,565.24,566.15,1800.0,565.24,566.15,565.24,566.15,1800.0
2017-06-30 12:15:00,566.17,566.63,565.82,566.25,1900.0,566.17,566.63,565.82,566.25,1900.0
2017-06-30 12:20:00,566.29,566.94,566.01,566.63,900.0,566.29,566.94,566.01,566.63,900.0
2017-06-30 12:25:00,566.61,567.2,566.44,566.53,2000.0,566.61,567.2,566.44,566.53,2000.0
2017-06-30 12:30:00,566.92,567.63,566.67,567.2,1929.0,566.92,567.63,566.67,567.2,1929.0
2017-06-30 12:35:00,567.29,567.36,566.82,566.82,1200.0,567.29,567.36,566.82,566.82,1200.0
2017-06-30 12:40:00,566.81,567.16,566.81,567.05,2100.0,566.81,567.16,566.81,567.05,2100.0
2017-06-30 12:45:00,566.89,567.04,566.32,566.36,2261.0,566.89,567.04,566.32,566.36,2261.0
2017-06-30 12:50:00,565.95,566.37,565.9,565.9,1200.0,565.95,566.37,565.9,565.9,1200.0
2017-06-30 12:55:00,566.16,566.64,565.72,566.64,4124.0,566.16,566.64,565.72,566.64,4124.0
2017-06-30 13:00:00,566.76,567.18,566.45,567.18,2901.0,566.76,567.18,566.45,567.18,2901.0
2017-06-30 13:05:00,567.22,567.45,567.15,567.18,1107.0,567.22,567.45,567.15,567.18,1107.0
2017-06-30 13:10:00,567.52,567.88,567.52,567.87,1100.0,567.52,567.88,567.52,567.87,1100.0
2017-06-30 13:15:00,567.88,567.88,567.66,567.67,889.0,567.88,567.88,567.66,567.67,889.0
2017-06-30 13:20:00,567.67,568.44,567.66,568.27,2700.0,567.67,568.44,567.66,568.27,2700.0
2017-06-30 13:25:00,568.37,568.68,567.89,568.67,2200.0,568.37,568.68,567.89,568.67,2200.0
2017-06-30 13:30:00,568.66,568.66,567.76,568.04,1900.0,568.66,568.66,567.76,568.04,1900.0
2017-06-30 13:35:00,567.66,568.15,567.66,567.66,4700.0,567.66,568.15,567.66,567.66,4700.0
2017-06-30 13:40:00,567.88,568.15,567.6,567.82,8976.0,567.88,568.15,567.6,567.82,8976.0
2017-06-30 13:45:00,568.1,568.1,567.54,567.54,1100.0,568.1,568.1,567.54,567.54,1100.0
2017-06-30 13:50:00,567.55,567.88,567.52,567.73,1900.0,567.55,567.88,567.52,567.73,1900.0
2017-06-30 13:55:00,567.67,567.72,567.37,567.59,1741.0,567.67,567.72,567.37,567.59,1741.0
2017-06-30 14:00:00,567.77,568.72,567.36,568.38,3815.0,567.77,568.72,567.36,568.38,3815.0
2017-06-30 14:05:00,568.75,569.32,568.61,568.81,1058.0,568.75,569.32,568.61,568.81,1058.0
2017-06-30 14:10:00,568.92,569.15,568.72,568.95,1400.0,568.92,569.15,568.72,568.95,1400.0
2017-06-30 14:15:00,569.33,569.66,568.53,569.45,6993.0,569.33,569.66,568.53,569.45,6993.0
2017-06-30 14:20:00,569.09,569.96,568.94,569.59,1600.0,569.09,569.96,568.94,569.59,1600.0
2017-06-30 14:25:00,569.59,570.25,569.59,570.03,2370.0,569.59,570.25,569.59,570.03,2370.0
2017-06-30 14:30:00,569.85,569.91,569.4,569.4,2302.0,569.85,569.91,569.4,569.4,2302.0
2017-06-30 14:35:00,569.08,569.39,568.79,569.39,1500.0,569.08,569.39,568.79,569.39,1500.0
2017-06-30 14:40:00,569.19,569.65,568.82,569.65,6900.0,569.19,569.65,568.82,569.65,6900.0
2017-06-30 14:45:00,569.63,570.15,568.6,570.14,12672.0,569.63,570.15,568.6,570.14,12672.0
2017-06-30 14:50:00,570.25,570.77,569.49,570.7,7952.0,570.25,570.77,569.49,570.7,7952.0
2017-06-30 14:55:00,570.33,570.51,569.61,569.75,5800.0,570.33,570.51,569.61,569.75,5800.0
2017-06-30 15:00:00,569.95,571.43,569.8,570.97,12088.0,569.95,571.43,569.8,570.97,12088.0
2017-06-30 15:05:00,570.85,571.08,569.89,569.89,6802.0,570.85,571.08,569.89,569.89,6802.0
2017-06-30 15:10:00,570.11,570.57,570.0,570.18,1300.0,570.11,570.57,570.0,570.18,1300.0
2017-06-30 15:15:00,570.38,570.6,569.99,570.32,1700.0,570.38,570.6,569.99,570.32,1700.0
2017-06-30 15:20:00,570.32,570.93,570.08,570.75,4627.0,570.32,570.93,570.08,570.75,4627.0
2017-06-30 15:25:00,570.71,570.92,570.57,570.84,1546.0,570.71,570.92,570.57,570.84,1546.0
2017-06-30 15:30:00,570.63,570.78,570.12,570.37,3880.0,570.63,570.78,570.12,570.37,3880.0
2017-06-30 15:35:00,570.48,570.75,570.21,570.49,3100.0,570.48,570.75,570.21,570.49,3100.0
2017-06-30 15:40:00,570.36,571.19,570.36,570.73,3311.0,570.36,571.19,570.36,570.73,3311.0
2017-06-30 15:45:00,570.72,571.53,570.72,571.42,7002.0,570.72,571.53,570.72,571.42,7002.0
2017-06-30 15:50:00,571.54,571.71,571.04,571.13,6008.0,571.54,571.71,571.04,571.13,6008.0
2017-06-30 15:55:00,571.37,571.39,570.11,570.11,15144.0,571.37,571.39,570.11,570.11,15144.0
2017-07-03 09:30:00,570.85,572.92,568.23,568.23,4860.0,570.85,572.92,568.23,568.23,4860.0
2017-07-03 09:35:00,569.0,570.75,568.06,570.75,2035.0,569.0,570.75,568.06,570.75,2035.0
2017-07-03 09:40:00,572.14,572.14,571.75,571.75,200.0,572.14,572.14,571.75,571.75,200.0
2017-07-03 09:45:00,572.11,572.63,572.11,572.25,1000.0,572.11,572.63,572.11,572.25,1000.0
2017-07-03 09:50:00,572.26,572.26,570.93,570.93,3000.0,572.26,572.26,570.93,570.93,3000.0
2017-07-03 09:55:00,571.01,571.99,570.99,570.99,1190.0,571.01,571.99,570.99,570.99,1190.0
2017-07-03 10:00:00,570.21,571.22,570.21,570.29,2700.0,570.21,571.22,570.21,570.29,2700.0
2017-07-03 10:05:00,570.79,571.24,569.34,569.34,1886.0,570.79,571.24,569.34,569.34,1886.0
2017-07-03 10:10:00,569.03,569.47,568.68,569.46,1800.0,569.03,569.47,568.68,569.46,1800.0
2017-07-03 10:15:00,568.75,570.22,568.68,570.13,1800.0,568.75,570.22,568.68,570.13,1800.0
2017-07-03 10:20:00,569.63,569.93,569.07,569.75,2600.0,569.63,569.93,569.07,569.75,2600.0
2017-07-03 10:25:00,569.78,571.0,569.19,570.94,7285.0,569.78,571.0,569.19,570.94,7285.0
2017-07-03 10:30:00,571.05,571.51,570.75,571.18,2800.0,571.05,571.51,570.75,571.18,2800.0
2017-07-03 10:35:00,571.18,571.93,571.18,571.93,800.0,571.18,571.93,571.18,571.93,800.0
2017-07-03 10:40:00,572.15,573.21,571.84,573.06,1100.0,572.15,573.21,571.84,573.06,1100.0
2017-07-03 10:45:00,573.21,575.22,573.11,575.12,17560.0,573.21,575.22,573.11,575.12,17560.0
2017-07-03 10:50:00,574.99,575.68,574.83,575.27,7197.0,574.99,575.68,574.83,575.27,7197.0
2017-07-03 10:55:00,575.0,575.05,573.65,573.66,900.0,575.0,575.05,573.65,573.66,900.0
2017-07-03 11:00:00,573.31,574.64,573.31,574.64,1800.0,573.31,574.64,573.31,574.64,1800.0
2017-07-03 11:05:00,575.09,575.14,574.29,574.74,1100.0,575.09,575.14,574.29,574.74,1100.0
2017-07-03 11:10:00,574.0,574.0,572.6,573.22,5070.0,574.0,574.0,572.6,573.22,5070.0
2017-07-03 11:15:00,573.0,573.0,571.91,571.91,1200.0,573.0,573.0,571.91,571.91,1200.0
2017-07-03 11:20:00,571.48,572.34,571.19,571.75,3802.0,571.48,572.34,571.19,571.75,3802.0
2017-07-03 11:25:00,571.6,571.65,570.76,571.05,1500.0,571.6,571.65,570.76,571.05,1500.0
2017-07-03 11:30:00,570.88,570.93,570.27,570.3,1600.0,570.88,570.93,570.27,570.3,1600.0
2017-07-03 11:35:00,569.81,569.81,568.65,568.89,6356.0,569.81,569.81,568.65,568.89,6356.0
2017-07-03 11:40:00,568.73,570.22,568.6,570.0,6100.0,568.73,570.22,568.6,570.0,6100.0
2017-07-03 11:45:00,570.48,571.07,570.41,571.07,1100.0,570.48,571.07,570.41,571.07,1100.0
2017-07-03 11:50:00,571.37,571.49,571.21,571.26,1100.0,571.37,571.49,571.21,571.26,1100.0
2017-07-03 11:55:00,571.02,571.02,570.27,570.9,1313.0,571.02,571.02,570.27,570.9,1313.0
2017-07-03 12:00:00,570.99,570.99,569.71,569.99,8744.0,570.99,570.99,569.71,569.99,8744.0
2017-07-03 12:05:00,570.03,570.68,569.54,570.35,4300.0,570.03,570.68,569.54,570.35,4300.0
2017-07-03 12:10:00,569.56,570.21,569.29,569.95,6251.0,569.56,570.21,569.29,569.95,6251.0
2017-07-03 12:15:00,571.07,571.07,569.48,570.46,1335.0,571.07,571.07,569.48,570.46,1335.0
2017-07-03 12:20:00,570.78,572.05,570.78,571.5,5500.0,570.78,572.05,570.78,571.5,5500.0
2017-07-03 12:25:00,571.66,571.85,571.52,571.52,300.0,571.66,571.85,571.52,571.52,300.0
2017-07-03 12:30:00,571.42,572.37,571.05,571.88,18049.0,571.42,572.37,571.05,571.88,18049.0
2017-07-03 12:35:00,572.17,572.73,571.4,572.31,7500.0,572.17,572.73,571.4,572.31,7500.0
2017-07-03 12:40:00,572.15,573.0,571.77,573.0,7229.0,572.15,573.0,571.77,573.0,7229.0
2017-07-03 12:45:00,573.29,573.43,572.9,572.9,300.0,573.29,573.43,572.9,572.9,300.0
2017-07-03 12:50:00,573.26,573.44,571.96,571.96,1732.0,573.26,573.44,571.96,571.96,1732.0
2017-07-03 12:55:00,572.47,572.79,571.44,571.58,4720.0,572.47,572.79,571.44,571.58,4720.0
2017-07-05 09:30:00,530.3,543.39,530.3,539.8,56307.0,530.3,543.39,530.3,539.8,56307.0
2017-07-05 09:35:00,538.28,538.99,531.41,535.38,26239.0,538.28,538.99,531.41,535.38,26239.0
2017-07-05 09:40:00,534.77,535.9,527.2,530.39,23977.0,534.77,535.9,527.2,530.39,23977.0
2017-07-05 09:45:00,530.03,531.14,522.13,524.87,45417.0,530.03,531.14,522.13,524.87,45417.0
2017-07-05 09:50:00,525.68,526.21,523.05,524.47,52914.0,525.68,526.21,523.05,524.47,52914.0
2017-07-05 09:55:00,524.2,525.49,521.57,524.12,27405.0,524.2,525.49,521.57,524.12,27405.0
2017-07-05 10:00:00,524.12,525.21,523.68,525.15,24748.0,524.12,525.21,523.68,525.15,24748.0
2017-07-05 10:05:00,525.24,528.98,523.48,528.98,32841.0,525.24,528.98,523.48,528.98,32841.0
2017-07-05 10:10:00,528.05,529.0,520.86,521.25,42355.0,528.05,529.0,520.86,521.25,42355.0
2017-07-05 10:15:00,521.76,524.88,521.09,523.57,15211.0,521.76,524.88,521.09,523.57,15211.0
2017-07-05 10:20:00,523.91,524.96,522.34,523.1,24786.0,523.91,524.96,522.34,523.1,24786.0
2017-07-05 10:25:00,523.74,524.97,521.65,524.97,44324.0,523.74,524.97,521.65,524.97,44324.0
2017-07-05 10:30:00,524.98,525.0,520.34,522.15,30483.0,524.98,525.0,520.34,522.15,30483.0
2017-07-05 10:35:00,522.0,522.0,519.27,520.73,21137.0,522.0,522.0,519.27,520.73,21137.0
2017-07-05 10:40:00,520.95,521.36,515.84,516.63,24992.0,520.95,521.36,515.84,516.63,24992.0
2017-07-05 10:45:00,516.63,519.89,516.63,518.43,17859.0,516.63,519.89,516.63,518.43,17859.0
2017-07-05 10:50:00,518.88,519.37,517.37,517.62,8603.0,518.88,519.37,517.37,517.62,8603.0
2017-07-05 10:55:00,517.75,518.77,515.93,516.01,13299.0,517.75,518.77,515.93,516.01,13299.0
2017-07-05 11:00:00,515.86,517.13,515.68,515.92,10373.0,515.86,517.13,515.68,515.92,10373.0
2017-07-05 11:05:00,515.92,516.76,514.48,515.2,18554.0,515.92,516.76,514.48,515.2,18554.0
2017-07-05 11:10:00,515.26,517.37,515.02,516.33,13004.0,515.26,517.37,515.02,516.33,13004.0
2017-07-05 11:15:00,516.26,518.59,516.26,518.07,23954.0,516.26,518.59,516.26,518.07,23954.0
2017-07-05 11:20:00,517.57,518.78,516.53,517.78,18529.0,517.57,518.78,516.53,517.78,18529.0
2017-07-05 11:25:00,517.56,517.57,515.46,515.59,16930.0,517.56,517.57,515.46,515.59,16930.0
2017-07-05 11:30:00,515.64,515.77,514.47,515.01,16469.0,515.64,515.77,514.47,515.01,16469.0
2017-07-05 11:35:00,515.02,517.95,514.47,517.23,28657.0,515.02,517.95,514.47,517.23,28657.0
2017-07-05 11:40:00,517.19,522.33,517.19,521.35,48048.0,517.19,522.33,517.19,521.35,48048.0
2017-07-05 11:45:00,522.28,524.16,520.32,521.14,29281.0,522.28,524.16,520.32,521.14,29281.0
2017-07-05 11:50:00,520.9,522.24,519.4,520.09,31322.0,520.9,522.24,519.4,520.09,31322.0
2017-07-05 11:55:00,520.26,520.46,516.0,517.1,11541.0,520.26,520.46,516.0,517.1,11541.0
2017-07-05 12:00:00,516.46,517.39,514.92,516.47,20140.0,516.46,517.39,514.92,516.47,20140.0
2017-07-05 12:05:00,516.49,517.1,514.54,514.93,20576.0,516.49,517.1,514.54,514.93,20576.0
2017-07-05 12:10:00,515.1,519.37,515.1,519.04,6953.0,515.1,519.37,515.1,519.04,6953.0
2017-07-05 12:15:00,518.94,519.6,518.3,518.61,3610.0,518.94,519.6,518.3,518.61,3610.0
2017-07-05 12:20:00,519.1,520.18,519.06,520.18,11201.0,519.1,520.18,519.06,520.18,11201.0
2017-07-05 12:25:00,519.96,519.96,518.27,519.06,13504.0,519.96,519.96,518.27,519.06,13504.0
2017-07-05 12:30:00,519.06,519.42,518.39,519.29,5367.0,519.06,519.42,518.39,519.29,5367.0
2017-07-05 12:35:00,518.85,519.16,518.04,518.89,4654.0,518.85,519.16,518.04,518.89,4654.0
2017-07-05 12:40:00,518.58,519.15,516.41,516.76,12389.0,518.58,519.15,516.41,516.76,12389.0
2017-07-05 12:45:00,517.33,517.74,516.67,517.74,5161.0,517.33,517.74,516.67,517.74,5161.0
2017-07-05 12:50:00,517.74,518.11,517.02,517.02,4400.0,517.74,518.11,517.02,517.02,4400.0
2017-07-05 12:55:00,517.02,518.35,517.02,518.24,6400.0,517.02,518.35,517.02,518.24,6400.0
2017-07-05 13:00:00,518.34,518.68,518.0,518.68,9206.0,518.34,518.68,518.0,518.68,9206.0
2017-07-05 13:05:00,518.77,521.16,518.68,520.82,14792.0,518.77,521.16,518.68,520.82,14792.0
2017-07-05 13:10:00,521.16,521.76,520.16,520.48,9553.0,521.16,521.76,520.16,520.48,9553.0
2017-07-05 13:15:00,520.44,521.22,519.41,519.68,30534.0,520.44,521.22,519.41,519.68,30534.0
2017-07-05 13:20:00,520.22,521.92,519.84,521.92,6644.0,520.22,521.92,519.84,521.92,6644.0
2017-07-05 13:25:00,521.92,523.68,521.91,523.2,12491.0,521.92,523.68,521.91,523.2,12491.0
2017-07-05 13:30:00,523.0,523.19,520.0,521.23,22016.0,523.0,523.19,520.0,521.23,22016.0
2017-07-05 13:35:00,521.09,521.15,520.25,521.15,15750.0,521.09,521.15,520.25,521.15,15750.0
2017-07-05 13:40:00,521.02,522.06,521.02,522.0,16420.0,521.02,522.06,521.02,522.0,16420.0
2017-07-05 13:45:00,521.99,523.13,521.96,522.44,14290.0,521.99,523.13,521.96,522.44,14290.0
2017-07-05 13:50:00,522.24,522.82,520.03,521.0,4800.0,522.24,522.82,520.03,521.0,4800.0
2017-07-05 13:55:00,520.64,520.92,519.85,520.61,19948.0,520.64,520.92,519.85,520.61,19948.0
2017-07-05 14:00:00,520.64,521.65,520.62,520.62,4768.0,520.64,521.65,520.62,520.62,4768.0
2017-07-05 14:05:00,520.4,520.77,519.44,520.34,8309.0,520.4,520.77,519.44,520.34,8309.0
2017-07-05 14:10:00,520.22,520.27,519.42,519.62,7317.0,520.22,520.27,519.42,519.62,7317.0
2017-07-05 14:15:00,519.42,520.27,519.4,519.79,4977.0,519.42,520.27,519.4,519.79,4977.0
2017-07-05 14:20:00,519.86,521.4,519.74,521.2,6751.0,519.86,521.4,519.74,521.2,6751.0
2017-07-05 14:25:00,521.2,521.81,519.52,520.26,13393.0,521.2,521.81,519.52,520.26,13393.0
2017-07-05 14:30:00,520.75,520.98,519.8,519.98,7500.0,520.75,520.98,519.8,519.98,7500.0
2017-07-05 14:35:00,520.35,520.82,519.96,520.31,16685.0,520.35,520.82,519.96,520.31,16685.0
2017-07-05 14:40:00,520.4,521.35,520.18,520.95,8323.0,520.4,521.35,520.18,520.95,8323.0
2017-07-05 14:45:00,520.94,521.26,519.91,520.32,11230.0,520.94,521.26,519.91,520.32,11230.0
2017-07-05 14:50:00,520.48,521.07,520.01,520.59,18996.0,520.48,521.07,520.01,520.59,18996.0
2017-07-05 14:55:00,520.61,521.08,519.71,519.81,8410.0,520.61,521.08,519.71,519.81,8410.0
2017-07-05 15:00:00,519.93,520.16,518.14,518.14,13522.0,519.93,520.16,518.14,518.14,13522.0
2017-07-05 15:05:00,518.01,518.99,517.56,518.69,16020.0,518.01,518.99,517.56,518.69,16020.0
2017-07-05 15:10:00,518.71,518.97,518.51,518.53,8316.0,518.71,518.97,518.51,518.53,8316.0
2017-07-05 15:15:00,518.6,519.4,518.56,519.17,20677.0,518.6,519.4,518.56,519.17,20677.0
2017-07-05 15:20:00,519.17,519.17,518.25,518.58,11882.0,519.17,519.17,518.25,518.58,11882.0
2017-07-05 15:25:00,518.58,518.76,517.84,517.91,12730.0,518.58,518.76,517.84,517.91,12730.0
2017-07-05 15:30:00,517.91,518.31,517.82,518.19,15766.0,517.91,518.31,517.82,518.19,15766.0
2017-07-05 15:35:00,518.28,518.75,518.18,518.52,8184.0,518.28,518.75,518.18,518.52,8184.0
2017-07-05 15:40:00,518.4,518.64,518.21,518.38,15815.0,518.4,518.64,518.21,518.38,15815.0
2017-07-05 15:45:00,518.51,519.53,518.5,519.12,21270.0,518.51,519.53,518.5,519.12,21270.0
2017-07-05 15:50:00,519.12,519.12,518.0,518.62,20783.0,519.12,519.12,518.0,518.62,20783.0
2017-07-05 15:55:00,518.59,518.9,517.53,517.75,42476.0,518.59,518.9,517.53,517.75,42476.0
2017-07-06 09:30:00,514.01,514.01,503.0,510.99,37539.0,514.01,514.01,503.0,510.99,37539.0
2017-07-06 09:35:00,510.45,521.43,510.45,517.81,18264.0,510.45,521.43,510.45,517.81,18264.0
2017-07-06 09:40:00,518.85,521.99,516.96,521.75,13257.0,518.85,521.99,516.96,521.75,13257.0
2017-07-06 09:45:00,519.85,521.27,516.1,519.84,16819.0,519.85,521.27,516.1,519.84,16819.0
2017-07-06 09:50:00,519.16,519.18,515.28,516.27,16012.0,519.16,519.18,515.28,516.27,16012.0
2017-07-06 09:55:00,516.57,521.82,516.57,521.82,27542.0,516.57,521.82,516.57,521.82,27542.0
2017-07-06 10:00:00,521.14,524.37,519.42,520.0,30741.0,521.14,524.37,519.42,520.0,30741.0
2017-07-06 10:05:00,519.86,524.35,518.37,523.7,19621.0,519.86,524.35,518.37,523.7,19621.0
2017-07-06 10:10:00,523.79,523.79,519.15,520.27,4863.0,523.79,523.79,519.15,520.27,4863.0
2017-07-06 10:15:00,519.8,520.1,518.19,518.59,11350.0,519.8,520.1,518.19,518.59,11350.0
2017-07-06 10:20:00,518.04,518.04,517.11,517.3,7906.0,518.04,518.04,517.11,517.3,7906.0
2017-07-06 10:25:00,517.64,518.88,517.3,518.32,16812.0,517.64,518.88,517.3,518.32,16812.0
2017-07-06 10:30:00,518.6,518.96,516.12,517.54,18026.0,518.6,518.96,516.12,517.54,18026.0
2017-07-06 10:35:00,517.76,518.11,516.52,517.12,12141.0,517.76,518.11,516.52,517.12,12141.0
2017-07-06 10:40:00,517.13,519.29,517.13,519.29,9223.0,517.13,519.29,517.13,519.29,9223.0
2017-07-06 10:45:00,518.65,519.72,516.76,517.69,15295.0,518.65,519.72,516.76,517.69,15295.0
2017-07-06 10:50:00,518.02,518.31,517.25,517.54,4000.0,518.02,518.31,517.25,517.54,4000.0
2017-07-06 10:55:00,517.51,517.51,516.1,516.49,4620.0,517.51,517.51,516.1,516.49,4620.0
2017-07-06 11:00:00,516.94,517.41,516.16,517.28,6292.0,516.94,517.41,516.16,517.28,6292.0
2017-07-06 11:05:00,517.02,517.05,514.48,516.19,7453.0,517.02,517.05,514.48,516.19,7453.0
2017-07-06 11:10:00,515.85,515.9,514.0,514.0,6331.0,515.85,515.9,514.0,514.0,6331.0
2017-07-06 11:15:00,513.73,513.85,512.0,512.0,5801.0,513.73,513.85,512.0,512.0,5801.0
2017-07-06 11:20:00,512.53,514.13,512.45,512.81,3785.0,512.53,514.13,512.45,512.81,3785.0
2017-07-06 11:25:00,513.36,513.37,512.09,512.62,3890.0,513.36,513.37,512.09,512.62,3890.0
2017-07-06 11:30:00,512.6,512.99,512.26,512.76,7704.0,512.6,512.99,512.26,512.76,7704.0
2017-07-06 11:35:00,512.72,513.32,512.55,512.67,16997.0,512.72,513.32,512.55,512.67,16997.0
2017-07-06 11:40:00,512.85,512.9,512.56,512.61,2500.0,512.85,512.9,512.56,512.61,2500.0
2017-07-06 11:45:00,512.61,513.49,512.48,513.28,3026.0,512.61,513.49,512.48,513.28,3026.0
2017-07-06 11:50:00,513.29,514.57,513.13,513.47,8900.0,513.29,514.57,513.13,513.47,8900.0
2017-07-06 11:55:00,513.53,515.21,513.53,514.87,3560.0,513.53,515.21,513.53,514.87,3560.0
2017-07-06 12:00:00,514.65,514.73,513.75,514.73,6569.0,514.65,514.73,513.75,514.73,6569.0
2017-07-06 12:05:00,515.22,515.22,513.15,513.21,6338.0,515.22,515.22,513.15,513.21,6338.0
2017-07-06 12:10:00,513.17,514.15,512.3,512.3,7845.0,513.17,514.15,512.3,512.3,7845.0
2017-07-06 12:15:00,512.21,513.45,511.56,513.45,3000.0,512.21,513.45,511.56,513.45,3000.0
2017-07-06 12:20:00,513.44,513.54,512.01,512.02,5503.0,513.44,513.54,512.01,512.02,5503.0
2017-07-06 12:25:00,512.37,513.45,512.34,512.91,3984.0,512.37,513.45,512.34,512.91,3984.0
2017-07-06 12:30:00,512.33,513.66,511.72,513.22,7356.0,512.33,513.66,511.72,513.22,7356.0
2017-07-06 12:35:00,512.87,514.23,512.24,513.22,11396.0,512.87,514.23,512.24,513.22,11396.0
2017-07-06 12:40:00,513.31,513.7,512.77,513.6,2199.0,513.31,513.7,512.77,513.6,2199.0
2017-07-06 12:45:00,513.41,513.54,512.66,513.31,1676.0,513.41,513.54,512.66,513.31,1676.0
2017-07-06 12:50:00,514.14,514.14,511.91,512.1,3870.0,514.14,514.14,511.91,512.1,3870.0
2017-07-06 12:55:00,511.96,513.04,511.58,513.04,3500.0,511.96,513.04,511.58,513.04,3500.0
2017-07-06 13:00:00,512.72,512.78,511.93,512.73,4713.0,512.72,512.78,511.93,512.73,4713.0
2017-07-06 13:05:00,512.36,512.4,511.55,512.38,5114.0,512.36,512.4,511.55,512.38,5114.0
2017-07-06 13:10:00,512.26,512.46,511.26,511.85,3500.0,512.26,512.46,511.26,511.85,3500.0
2017-07-06 13:15:00,512.02,512.03,511.74,511.83,4600.0,512.02,512.03,511.74,511.83,4600.0
2017-07-06 13:20:00,511.85,512.04,511.6,511.94,805.0,511.85,512.04,511.6,511.94,805.0
2017-07-06 13:25:00,511.77,512.88,511.77,512.88,1899.0,511.77,512.88,511.77,512.88,1899.0
2017-07-06 13:30:00,512.8,513.76,512.8,513.76,2000.0,512.8,513.76,512.8,513.76,2000.0
2017-07-06 13:35:00,513.39,513.6,512.47,512.53,3500.0,513.39,513.6,512.47,512.53,3500.0
2017-07-06 13:40:00,512.93,513.05,512.15,512.88,3019.0,512.93,513.05,512.15,512.88,3019.0
2017-07-06 13:45:00,513.0,514.21,512.7,513.2,10065.0,513.0,514.21,512.7,513.2,10065.0
2017-07-06 13:50:00,513.24,513.72,512.94,513.72,1400.0,513.24,513.72,512.94,513.72,1400.0
2017-07-06 13:55:00,513.51,513.65,512.42,513.17,5479.0,513.51,513.65,512.42,513.17,5479.0
2017-07-06 14:00:00,513.22,513.8,512.19,512.88,5887.0,513.22,513.8,512.19,512.88,5887.0
2017-07-06 14:05:00,512.93,512.93,510.7,512.61,5076.0,512.93,512.93,510.7,512.61,5076.0
2017-07-06 14:10:00,512.27,512.48,510.8,511.94,3204.0,512.27,512.48,510.8,511.94,3204.0
2017-07-06 14:15:00,511.38,511.53,510.1,511.4,4128.0,511.38,511.53,510.1,511.4,4128.0
2017-07-06 14:20:00,511.33,511.81,510.29,511.22,8850.0,511.33,511.81,510.29,511.22,8850.0
2017-07-06 14:25:00,511.06,511.35,510.28,511.35,3300.0,511.06,511.35,510.28,511.35,3300.0
2017-07-06 14:30:00,511.37,511.37,510.37,510.5,900.0,511.37,511.37,510.37,510.5,900.0
2017-07-06 14:35:00,510.69,510.71,509.01,509.8,3389.0,510.69,510.71,509.01,509.8,3389.0
2017-07-06 14:40:00,509.69,510.34,509.49,509.88,8413.0,509.69,510.34,509.49,509.88,8413.0
2017-07-06 14:45:00,509.78,509.88,508.97,509.87,3623.0,509.78,509.88,508.97,509.87,3623.0
2017-07-06 14:50:00,509.64,510.04,509.01,509.72,2672.0,509.64,510.04,509.01,509.72,2672.0
2017-07-06 14:55:00,510.0,510.0,508.94,509.03,4045.0,510.0,510.0,508.94,509.03,4045.0
2017-07-06 15:00:00,509.01,510.6,508.92,508.92,5961.0,509.01,510.6,508.92,508.92,5961.0
2017-07-06 15:05:00,509.04,509.17,508.69,509.0,9881.0,509.04,509.17,508.69,509.0,9881.0
2017-07-06 15:10:00,509.11,509.11,508.65,508.65,4735.0,509.11,509.11,508.65,508.65,4735.0
2017-07-06 15:15:00,508.74,509.06,508.55,509.02,4986.0,508.74,509.06,508.55,509.02,4986.0
2017-07-06 15:20:00,508.92,508.99,508.35,508.35,10057.0,508.92,508.99,508.35,508.35,10057.0
2017-07-06 15:25:00,508.31,508.85,508.0,508.82,8338.0,508.31,508.85,508.0,508.82,8338.0
2017-07-06 15:30:00,508.85,509.2,508.5,508.5,7218.0,508.85,509.2,508.5,508.5,7218.0
2017-07-06 15:35:00,508.75,508.75,507.95,508.15,8309.0,508.75,508.75,507.95,508.15,8309.0
2017-07-06 15:40:00,508.05,508.12,507.28,507.61,12135.0,508.05,508.12,507.28,507.61,12135.0
2017-07-06 15:45:00,507.88,508.0,507.63,508.0,4146.0,507.88,508.0,507.63,508.0,4146.0
2017-07-06 15:50:00,507.94,508.02,507.5,507.64,13184.0,507.94,508.02,507.5,507.64,13184.0
2017-07-06 15:55:00,507.63,507.7,507.46,507.47,27677.0,507.63,507.7,507.46,507.47,27677.0
2017-07-07 09:30:00,503.0,503.46,499.42,503.43,28082.0,503.0,503.46,499.42,503.43,28082.0
2017-07-07 09:35:00,502.31,504.0,502.3,503.08,2818.0,502.31,504.0,502.3,503.08,2818.0
2017-07-07 09:40:00,503.7,504.87,503.11,504.32,8626.0,503.7,504.87,503.11,504.32,8626.0
2017-07-07 09:45:00,504.73,504.81,501.41,503.88,11363.0,504.73,504.81,501.41,503.88,11363.0
2017-07-07 09:50:00,504.45,504.89,503.73,504.39,10676.0,504.45,504.89,503.73,504.39,10676.0
2017-07-07 09:55:00,504.48,504.48,503.02,503.96,6200.0,504.48,504.48,503.02,503.96,6200.0
2017-07-07 10:00:00,504.01,504.13,503.1,504.05,19540.0,504.01,504.13,503.1,504.05,19540.0
2017-07-07 10:05:00,503.83,503.83,502.28,502.29,7222.0,503.83,503.83,502.28,502.29,7222.0
2017-07-07 10:10:00,502.2,503.46,502.2,503.22,3303.0,502.2,503.46,502.2,503.22,3303.0
2017-07-07 10:15:00,502.99,502.99,500.23,500.52,8570.0,502.99,502.99,500.23,500.52,8570.0
2017-07-07 10:20:00,500.57,501.69,500.03,500.4,7382.0,500.57,501.69,500.03,500.4,7382.0
2017-07-07 10:25:00,500.05,501.0,499.58,501.0,5300.0,500.05,501.0,499.58,501.0,5300.0
2017-07-07 10:30:00,501.37,501.72,501.0,501.01,5617.0,501.37,501.72,501.0,501.01,5617.0
2017-07-07 10:35:00,501.38,501.92,500.57,500.89,11019.0,501.38,501.92,500.57,500.89,11019.0
2017-07-07 10:40:00,501.06,501.92,501.06,501.65,2499.0,501.06,501.92,501.06,501.65,2499.0
2017-07-07 10:45:00,501.52,502.11,501.0,501.0,6737.0,501.52,502.11,501.0,501.0,6737.0
2017-07-07 10:50:00,500.6,501.91,500.59,501.47,6055.0,500.6,501.91,500.59,501.47,6055.0
2017-07-07 10:55:00,501.7,502.67,501.2,501.2,6603.0,501.7,502.67,501.2,501.2,6603.0
2017-07-07 11:00:00,501.41,501.97,500.99,501.66,5028.0,501.41,501.97,500.99,501.66,5028.0
2017-07-07 11:05:00,501.3,501.3,500.48,500.64,2054.0,501.3,501.3,500.48,500.64,2054.0
2017-07-07 11:10:00,500.81,503.53,500.71,502.44,17510.0,500.81,503.53,500.71,502.44,17510.0
2017-07-07 11:15:00,502.45,502.45,501.25,501.87,3007.0,502.45,502.45,501.25,501.87,3007.0
2017-07-07 11:20:00,501.94,503.45,501.94,503.04,6338.0,501.94,503.45,501.94,503.04,6338.0
2017-07-07 11:25:00,503.27,504.52,503.27,504.52,7600.0,503.27,504.52,503.27,504.52,7600.0
2017-07-07 11:30:00,504.52,504.52,502.18,503.59,6457.0,504.52,504.52,502.18,503.59,6457.0
2017-07-07 11:35:00,504.15,504.22,502.51,503.18,13000.0,504.15,504.22,502.51,503.18,13000.0
2017-07-07 11:40:00,503.18,503.8,502.49,502.49,5500.0,503.18,503.8,502.49,502.49,5500.0
2017-07-07 11:45:00,502.04,503.66,501.51,503.5,10140.0,502.04,503.66,501.51,503.5,10140.0
2017-07-07 11:50:00,503.49,504.26,503.49,503.9,1645.0,503.49,504.26,503.49,503.9,1645.0
2017-07-07 11:55:00,503.57,503.64,501.59,501.6,3266.0,503.57,503.64,501.59,501.6,3266.0
2017-07-07 12:00:00,501.89,502.3,501.46,501.53,5928.0,501.89,502.3,501.46,501.53,5928.0
2017-07-07 12:05:00,501.32,501.56,498.6,500.53,9524.0,501.32,501.56,498.6,500.53,9524.0
2017-07-07 12:10:00,500.45,501.3,500.07,501.3,4000.0,500.45,501.3,500.07,501.3,4000.0
2017-07-07 12:15:00,501.53,502.0,499.17,502.0,12032.0,501.53,502.0,499.17,502.0,12032.0
2017-07-07 12:20:00,502.21,502.76,501.77,502.73,8170.0,502.21,502.76,501.77,502.73,8170.0
2017-07-07 12:25:00,501.96,502.65,500.13,501.75,6700.0,501.96,502.65,500.13,501.75,6700.0
2017-07-07 12:30:00,501.73,502.06,501.23,501.66,900.0,501.73,502.06,501.23,501.66,900.0
2017-07-07 12:35:00,501.98,502.48,501.95,502.01,2724.0,501.98,502.48,501.95,502.01,2724.0
2017-07-07 12:40:00,501.85,502.35,501.3,501.57,3925.0,501.85,502.35,501.3,501.57,3925.0
2017-07-07 12:45:00,501.5,501.73,500.65,500.74,1606.0,501.5,501.73,500.65,500.74,1606.0
2017-07-07 12:50:00,501.0,501.12,500.1,500.1,1175.0,501.0,501.12,500.1,500.1,1175.0
2017-07-07 12:55:00,500.54,500.54,499.65,499.7,9129.0,500.54,500.54,499.65,499.7,9129.0
2017-07-07 13:00:00,499.56,499.85,498.78,498.78,2064.0,499.56,499.85,498.78,498.78,2064.0
2017-07-07 13:05:00,499.09,499.51,499.09,499.24,2741.0,499.09,499.51,499.09,499.24,2741.0
2017-07-07 13:10:00,498.95,499.93,498.89,499.93,1920.0,498.95,499.93,498.89,499.93,1920.0
2017-07-07 13:15:00,500.24,500.24,499.01,499.01,1436.0,500.24,500.24,499.01,499.01,1436.0
2017-07-07 13:20:00,499.01,499.34,498.52,498.52,2295.0,499.01,499.34,498.52,498.52,2295.0
2017-07-07 13:25:00,498.89,499.62,498.61,499.5,7109.0,498.89,499.62,498.61,499.5,7109.0
2017-07-07 13:30:00,499.5,499.62,498.87,498.88,3916.0,499.5,499.62,498.87,498.88,3916.0
2017-07-07 13:35:00,498.71,498.8,498.69,498.8,500.0,498.71,498.8,498.69,498.8,500.0
2017-07-07 13:40:00,498.58,498.96,498.5,498.69,2927.0,498.58,498.96,498.5,498.69,2927.0
2017-07-07 13:45:00,498.86,498.92,498.63,498.63,900.0,498.86,498.92,498.63,498.63,900.0
2017-07-07 13:50:00,498.69,499.07,498.61,499.06,1300.0,498.69,499.07,498.61,499.06,1300.0
2017-07-07 13:55:00,499.1,499.69,499.1,499.44,4977.0,499.1,499.69,499.1,499.44,4977.0
2017-07-07 14:00:00,499.74,499.75,498.72,499.67,2800.0,499.74,499.75,498.72,499.67,2800.0
2017-07-07 14:05:00,499.57,500.45,499.48,500.33,7509.0,499.57,500.45,499.48,500.33,7509.0
2017-07-07 14:10:00,500.27,500.48,499.34,499.58,4982.0,500.27,500.48,499.34,499.58,4982.0
2017-07-07 14:15:00,499.74,500.2,499.71,500.2,2225.0,499.74,500.2,499.71,500.2,2225.0
2017-07-07 14:20:00,499.82,500.14,499.57,500.14,4350.0,499.82,500.14,499.57,500.14,4350.0
2017-07-07 14:25:00,499.92,501.3,499.89,501.09,13030.0,499.92,501.3,499.89,501.09,13030.0
2017-07-07 14:30:00,501.29,501.76,500.66,501.03,10303.0,501.29,501.76,500.66,501.03,10303.0
2017-07-07 14:35:00,500.96,501.34,500.54,500.54,15003.0,500.96,501.34,500.54,500.54,15003.0
2017-07-07 14:40:00,500.45,501.17,499.9,501.07,9923.0,500.45,501.17,499.9,501.07,9923.0
2017-07-07 14:45:00,501.24,501.43,500.09,500.55,3104.0,501.24,501.43,500.09,500.55,3104.0
2017-07-07 14:50:00,500.75,500.75,499.78,500.0,10987.0,500.75,500.75,499.78,500.0,10987.0
2017-07-07 14:55:00,500.0,500.32,499.72,500.01,3627.0,500.0,500.32,499.72,500.01,3627.0
2017-07-07 15:00:00,499.71,500.14,499.71,500.0,600.0,499.71,500.14,499.71,500.0,600.0
2017-07-07 15:05:00,500.24,500.84,500.0,500.74,7279.0,500.24,500.84,500.0,500.74,7279.0
2017-07-07 15:10:00,500.7,501.44,500.46,500.46,5590.0,500.7,501.44,500.46,500.46,5590.0
2017-07-07 15:15:00,500.64,500.67,500.64,500.67,1000.0,500.64,500.67,500.64,500.67,1000.0
2017-07-07 15:20:00,500.68,501.0,500.59,500.68,4704.0,500.68,501.0,500.59,500.68,4704.0
2017-07-07 15:25:00,500.49,501.56,500.11,501.3,5838.0,500.49,501.56,500.11,501.3,5838.0
2017-07-07 15:30:00,501.57,501.74,500.99,501.71,6494.0,501.57,501.74,500.99,501.71,6494.0
2017-07-07 15:35:00,501.6,502.24,501.49,502.12,10191.0,501.6,502.24,501.49,502.12,10191.0
2017-07-07 15:40:00,502.13,502.38,502.05,502.29,12254.0,502.13,502.38,502.05,502.29,12254.0
2017-07-07 15:45:00,502.05,502.56,502.05,502.41,13069.0,502.05,502.56,502.05,502.41,13069.0
2017-07-07 15:50:00,502.14,502.3,501.23,501.58,10425.0,502.14,502.3,501.23,501.58,10425.0
2017-07-07 15:55:00,501.51,501.88,501.05,501.08,22610.0,501.51,501.88,501.05,501.08,22610.0
2017-07-10 09:30:00,503.0,504.28,502.16,504.25,37067.0,503.0,504.28,502.16,504.25,37067.0
2017-07-10 09:35:00,503.52,505.36,503.0,504.51,21752.0,503.52,505.36,503.0,504.51,21752.0
2017-07-10 09:40:00,503.99,504.15,501.33,501.34,2100.0,503.99,504.15,501.33,501.34,2100.0
2017-07-10 09:45:00,501.96,502.35,501.55,501.84,3066.0,501.96,502.35,501.55,501.84,3066.0
2017-07-10 09:50:00,501.72,504.26,501.71,502.29,10250.0,501.72,504.26,501.71,502.29,10250.0
2017-07-10 09:55:00,502.32,503.06,501.87,503.06,6528.0,502.32,503.06,501.87,503.06,6528.0
2017-07-10 10:00:00,503.35,504.39,502.22,503.0,12550.0,503.35,504.39,502.22,503.0,12550.0
2017-07-10 10:05:00,502.22,506.27,502.22,504.24,7815.0,502.22,506.27,502.22,504.24,7815.0
2017-07-10 10:10:00,503.68,506.09,503.62,505.92,30930.0,503.68,506.09,503.62,505.92,30930.0
2017-07-10 10:15:00,506.02,506.65,504.86,505.3,8193.0,506.02,506.65,504.86,505.3,8193.0
2017-07-10 10:20:00,505.5,507.11,504.94,506.67,6000.0,505.5,507.11,504.94,506.67,6000.0
2017-07-10 10:25:00,507.24,507.57,506.23,506.56,23485.0,507.24,507.57,506.23,506.56,23485.0
2017-07-10 10:30:00,506.86,507.38,506.2,506.4,5099.0,506.86,507.38,506.2,506.4,5099.0
2017-07-10 10:35:00,506.26,506.74,505.76,506.52,1499.0,506.26,506.74,505.76,506.52,1499.0
2017-07-10 10:40:00,505.98,506.13,504.85,505.79,4856.0,505.98,506.13,504.85,505.79,4856.0
2017-07-10 10:45:00,506.12,507.31,505.18,507.23,4713.0,506.12,507.31,505.18,507.23,4713.0
2017-07-10 10:50:00,507.31,508.45,507.09,507.09,10522.0,507.31,508.45,507.09,507.09,10522.0
2017-07-10 10:55:00,507.33,508.06,507.08,508.06,1947.0,507.33,508.06,507.08,508.06,1947.0
2017-07-10 11:00:00,508.36,508.8,507.26,508.64,6683.0,508.36,508.8,507.26,508.64,6683.0
2017-07-10 11:05:00,508.58,508.69,506.99,507.44,9069.0,508.58,508.69,506.99,507.44,9069.0
2017-07-10 11:10:00,507.86,508.22,507.25,507.25,1700.0,507.86,508.22,507.25,507.25,1700.0
2017-07-10 11:15:00,507.26,507.91,506.29,506.56,11948.0,507.26,507.91,506.29,506.56,11948.0
2017-07-10 11:20:00,506.85,507.68,506.49,507.05,6138.0,506.85,507.68,506.49,507.05,6138.0
2017-07-10 11:25:00,507.2,509.19,507.2,509.0,3144.0,507.2,509.19,507.2,509.0,3144.0
2017-07-10 11:30:00,509.29,509.71,508.7,509.11,6774.0,509.29,509.71,508.7,509.11,6774.0
2017-07-10 11:35:00,509.3,511.38,509.3,511.38,5724.0,509.3,511.38,509.3,511.38,5724.0
2017-07-10 11:40:00,511.03,511.12,510.01,510.44,3330.0,511.03,511.12,510.01,510.44,3330.0
2017-07-10 11:45:00,511.12,511.13,510.0,510.24,7967.0,511.12,511.13,510.0,510.24,7967.0
2017-07-10 11:50:00,510.01,511.48,510.01,510.86,3572.0,510.01,511.48,510.01,510.86,3572.0
2017-07-10 11:55:00,511.13,512.76,511.1,512.48,10208.0,511.13,512.76,511.1,512.48,10208.0
2017-07-10 12:00:00,512.25,512.49,510.4,511.05,4230.0,512.25,512.49,510.4,511.05,4230.0
2017-07-10 12:05:00,511.1,511.5,510.14,511.1,7300.0,511.1,511.5,510.14,511.1,7300.0
2017-07-10 12:10:00,511.42,512.17,510.99,511.75,7092.0,511.42,512.17,510.99,511.75,7092.0
2017-07-10 12:15:00,511.75,512.62,511.75,512.62,1700.0,511.75,512.62,511.75,512.62,1700.0
2017-07-10 12:20:00,512.43,512.6,511.55,511.55,4500.0,512.43,512.6,511.55,511.55,4500.0
2017-07-10 12:25:00,511.79,511.88,510.6,510.6,3264.0,511.79,511.88,510.6,510.6,3264.0
2017-07-10 12:30:00,510.46,510.46,508.93,508.94,7960.0,510.46,510.46,508.93,508.94,7960.0
2017-07-10 12:35:00,509.23,509.69,508.24,508.39,4700.0,509.23,509.69,508.24,508.39,4700.0
2017-07-10 12:40:00,508.47,509.28,508.29,508.79,2968.0,508.47,509.28,508.29,508.79,2968.0
2017-07-10 12:45:00,509.03,510.67,509.03,510.2,11743.0,509.03,510.67,509.03,510.2,11743.0
2017-07-10 12:50:00,509.9,510.01,509.01,509.15,4113.0,509.9,510.01,509.01,509.15,4113.0
2017-07-10 12:55:00,509.0,509.85,509.0,509.11,2411.0,509.0,509.85,509.0,509.11,2411.0
2017-07-10 13:00:00,509.46,509.78,509.07,509.78,400.0,509.46,509.78,509.07,509.78,400.0
2017-07-10 13:05:00,509.74,510.33,509.18,509.4,6900.0,509.74,510.33,509.18,509.4,6900.0
2017-07-10 13:10:00,509.4,509.54,509.01,509.06,2214.0,509.4,509.54,509.01,509.06,2214.0
2017-07-10 13:15:00,509.62,510.15,509.62,510.15,705.0,509.62,510.15,509.62,510.15,705.0
2017-07-10 13:20:00,510.09,510.09,509.35,509.53,3509.0,510.09,510.09,509.35,509.53,3509.0
2017-07-10 13:25:00,509.73,510.87,509.63,510.16,5893.0,509.73,510.87,509.63,510.16,5893.0
2017-07-10 13:30:00,510.4,510.59,510.0,510.0,2700.0,510.4,510.59,510.0,510.0,2700.0
2017-07-10 13:35:00,510.01,510.01,508.95,509.38,4131.0,510.01,510.01,508.95,509.38,4131.0
2017-07-10 13:40:00,509.0,509.89,509.0,509.34,4600.0,509.0,509.89,509.0,509.34,4600.0
2017-07-10 13:45:00,509.58,510.04,509.38,509.84,3021.0,509.58,510.04,509.38,509.84,3021.0
2017-07-10 13:50:00,509.46,509.46,508.77,508.89,1020.0,509.46,509.46,508.77,508.89,1020.0
2017-07-10 13:55:00,508.98,510.0,508.9,509.31,12241.0,508.98,510.0,508.9,509.31,12241.0
2017-07-10 14:00:00,509.44,509.98,509.31,509.47,3876.0,509.44,509.98,509.31,509.47,3876.0
2017-07-10 14:05:00,510.05,510.05,509.53,509.54,1994.0,510.05,510.05,509.53,509.54,1994.0
2017-07-10 14:10:00,509.66,510.93,509.66,510.41,4400.0,509.66,510.93,509.66,510.41,4400.0
2017-07-10 14:15:00,510.23,510.42,509.75,510.13,2615.0,510.23,510.42,509.75,510.13,2615.0
2017-07-10 14:20:00,510.05,510.24,510.04,510.06,1800.0,510.05,510.24,510.04,510.06,1800.0
2017-07-10 14:25:00,510.08,510.08,509.73,509.74,1606.0,510.08,510.08,509.73,509.74,1606.0
2017-07-10 14:30:00,509.78,510.14,509.29,509.29,5029.0,509.78,510.14,509.29,509.29,5029.0
2017-07-10 14:35:00,509.08,509.45,508.7,509.1,3723.0,509.08,509.45,508.7,509.1,3723.0
2017-07-10 14:40:00,509.0,509.09,508.07,508.33,4506.0,509.0,509.09,508.07,508.33,4506.0
2017-07-10 14:45:00,508.1,508.93,508.1,508.93,1800.0,508.1,508.93,508.1,508.93,1800.0
2017-07-10 14:50:00,508.38,508.49,508.12,508.48,800.0,508.38,508.49,508.12,508.48,800.0
2017-07-10 14:55:00,508.73,508.73,507.87,508.5,10467.0,508.73,508.73,507.87,508.5,10467.0
2017-07-10 15:00:00,507.93,508.18,507.29,507.55,3035.0,507.93,508.18,507.29,507.55,3035.0
2017-07-10 15:05:00,507.77,507.77,506.41,507.67,4746.0,507.77,507.77,506.41,507.67,4746.0
2017-07-10 15:10:00,507.53,507.89,507.38,507.57,2586.0,507.53,507.89,507.38,507.57,2586.0
2017-07-10 15:15:00,507.63,508.1,507.45,507.72,8542.0,507.63,508.1,507.45,507.72,8542.0
2017-07-10 15:20:00,507.66,507.9,507.2,507.51,4800.0,507.66,507.9,507.2,507.51,4800.0
2017-07-10 15:25:00,507.5,508.47,507.25,508.46,6614.0,507.5,508.47,507.25,508.46,6614.0
2017-07-10 15:30:00,508.4,508.4,507.52,507.53,6721.0,508.4,508.4,507.52,507.53,6721.0
2017-07-10 15:35:00,507.52,507.86,507.05,507.78,5552.0,507.52,507.86,507.05,507.78,5552.0
2017-07-10 15:40:00,508.04,508.55,507.41,507.6,4593.0,508.04,508.55,507.41,507.6,4593.0
2017-07-10 15:45:00,507.42,507.66,507.0,507.0,7582.0,507.42,507.66,507.0,507.0,7582.0
2017-07-10 15:50:00,507.37,507.46,507.02,507.31,10488.0,507.37,507.46,507.02,507.31,10488.0
2017-07-10 15:55:00,507.36,508.08,507.26,507.58,22468.0,507.36,508.08,507.26,507.58,22468.0
2017-07-11 09:30:00,508.0,509.18,505.99,506.74,6380.0,508.0,509.18,505.99,506.74,6380.0
2017-07-11 09:35:00,506.75,507.47,505.98,507.42,2300.0,506.75,507.47,505.98,507.42,2300.0
2017-07-11 09:40:00,507.42,509.4,507.3,508.64,11236.0,507.42,509.4,507.3,508.64,11236.0
2017-07-11 09:45:00,508.47,508.49,506.0,506.68,9643.0,508.47,508.49,506.0,506.68,9643.0
2017-07-11 09:50:00,506.11,508.26,506.11,507.51,1801.0,506.11,508.26,506.11,507.51,1801.0
2017-07-11 09:55:00,507.81,508.64,507.27,508.34,3390.0,507.81,508.64,507.27,508.34,3390.0
2017-07-11 10:00:00,507.98,508.25,506.22,507.16,5192.0,507.98,508.25,506.22,507.16,5192.0
2017-07-11 10:05:00,507.71,507.71,506.34,507.05,4771.0,507.71,507.71,506.34,507.05,4771.0
2017-07-11 10:10:00,506.75,507.2,506.05,506.45,2120.0,506.75,507.2,506.05,506.45,2120.0
2017-07-11 10:15:00,505.7,505.92,505.07,505.09,1800.0,505.7,505.92,505.07,505.09,1800.0
2017-07-11 10:20:00,505.08,506.39,505.0,505.11,3411.0,505.08,506.39,505.0,505.11,3411.0
2017-07-11 10:25:00,505.28,506.36,505.03,506.36,4057.0,505.28,506.36,505.03,506.36,4057.0
2017-07-11 10:30:00,506.3,506.3,505.23,505.57,2770.0,506.3,506.3,505.23,505.57,2770.0
2017-07-11 10:35:00,505.59,505.6,504.69,505.03,8522.0,505.59,505.6,504.69,505.03,8522.0
2017-07-11 10:40:00,505.05,506.58,505.04,505.27,4001.0,505.05,506.58,505.04,505.27,4001.0
2017-07-11 10:45:00,504.9,505.15,504.0,504.05,2400.0,504.9,505.15,504.0,504.05,2400.0
2017-07-11 10:50:00,504.5,505.08,504.0,504.06,3297.0,504.5,505.08,504.0,504.06,3297.0
2017-07-11 10:55:00,504.45,505.41,504.11,504.27,17794.0,504.45,505.41,504.11,504.27,17794.0
2017-07-11 11:00:00,504.12,505.04,503.8,504.9,21628.0,504.12,505.04,503.8,504.9,21628.0
2017-07-11 11:05:00,504.76,504.9,504.06,504.2,4150.0,504.76,504.9,504.06,504.2,4150.0
2017-07-11 11:10:00,504.2,504.2,502.62,502.74,4301.0,504.2,504.2,502.62,502.74,4301.0
2017-07-11 11:15:00,503.04,503.19,502.45,502.45,1900.0,503.04,503.19,502.45,502.45,1900.0
2017-07-11 11:20:00,502.3,502.32,501.0,501.54,6363.0,502.3,502.32,501.0,501.54,6363.0
2017-07-11 11:25:00,501.28,501.39,500.12,501.39,5100.0,501.28,501.39,500.12,501.39,5100.0
2017-07-11 11:30:00,501.34,502.8,501.32,502.14,4631.0,501.34,502.8,501.32,502.14,4631.0
2017-07-11 11:35:00,501.98,502.88,501.46,502.43,1000.0,501.98,502.88,501.46,502.43,1000.0
2017-07-11 11:40:00,502.32,503.06,502.11,502.55,1103.0,502.32,503.06,502.11,502.55,1103.0
2017-07-11 11:45:00,502.99,502.99,501.92,501.93,2800.0,502.99,502.99,501.92,501.93,2800.0
2017-07-11 11:50:00,501.91,502.29,501.18,502.29,2400.0,501.91,502.29,501.18,502.29,2400.0
2017-07-11 11:55:00,502.03,502.08,501.94,502.08,1400.0,502.03,502.08,501.94,502.08,1400.0
2017-07-11 12:00:00,501.91,501.91,501.44,501.44,650.0,501.91,501.91,501.44,501.44,650.0
2017-07-11 12:05:00,501.44,502.76,501.27,501.72,4647.0,501.44,502.76,501.27,501.72,4647.0
2017-07-11 12:10:00,502.04,502.04,501.32,501.92,500.0,502.04,502.04,501.32,501.92,500.0
2017-07-11 12:15:00,502.01,502.17,501.7,501.83,2303.0,502.01,502.17,501.7,501.83,2303.0
2017-07-11 12:20:00,501.79,501.81,500.75,500.75,2046.0,501.79,501.81,500.75,500.75,2046.0
2017-07-11 12:25:00,500.69,501.54,500.69,501.11,4324.0,500.69,501.54,500.69,501.11,4324.0
2017-07-11 12:30:00,501.14,501.14,500.72,500.97,1900.0,501.14,501.14,500.72,500.97,1900.0
2017-07-11 12:35:00,500.86,501.06,500.8,501.06,1300.0,500.86,501.06,500.8,501.06,1300.0
2017-07-11 12:40:00,501.18,501.18,500.24,500.24,1800.0,501.18,501.18,500.24,500.24,1800.0
2017-07-11 12:45:00,500.7,500.75,500.0,500.5,10914.0,500.7,500.75,500.0,500.5,10914.0
2017-07-11 12:50:00,500.82,502.01,500.53,502.01,4500.0,500.82,502.01,500.53,502.01,4500.0
2017-07-11 12:55:00,502.34,503.87,502.25,503.72,6600.0,502.34,503.87,502.25,503.72,6600.0
2017-07-11 13:00:00,503.64,503.7,502.84,502.84,4750.0,503.64,503.7,502.84,502.84,4750.0
2017-07-11 13:05:00,503.05,503.53,503.04,503.4,800.0,503.05,503.53,503.04,503.4,800.0
2017-07-11 13:10:00,503.71,504.43,503.33,503.42,2529.0,503.71,504.43,503.33,503.42,2529.0
2017-07-11 13:15:00,503.07,503.24,503.07,503.24,900.0,503.07,503.24,503.07,503.24,900.0
2017-07-11 13:20:00,503.2,503.73,503.2,503.57,300.0,503.2,503.73,503.2,503.57,300.0
2017-07-11 13:25:00,503.83,503.84,502.9,503.19,1819.0,503.83,503.84,502.9,503.19,1819.0
2017-07-11 13:30:00,503.23,503.24,502.84,503.05,6072.0,503.23,503.24,502.84,503.05,6072.0
2017-07-11 13:35:00,502.94,503.3,502.88,503.15,4700.0,502.94,503.3,502.88,503.15,4700.0
2017-07-11 13:40:00,503.09,503.25,502.46,503.1,7587.0,503.09,503.25,502.46,503.1,7587.0
2017-07-11 13:45:00,502.84,503.0,502.83,502.84,2159.0,502.84,503.0,502.83,502.84,2159.0
2017-07-11 13:50:00,502.84,503.16,502.84,503.04,2700.0,502.84,503.16,502.84,503.04,2700.0
2017-07-11 13:55:00,503.04,503.14,502.54,502.54,4221.0,503.04,503.14,502.54,502.54,4221.0
2017-07-11 14:00:00,502.81,503.19,502.8,502.84,1500.0,502.81,503.19,502.8,502.84,1500.0
2017-07-11 14:05:00,502.79,503.2,502.77,503.04,2800.0,502.79,503.2,502.77,503.04,2800.0
2017-07-11 14:10:00,502.84,503.33,502.81,502.81,4300.0,502.84,503.33,502.81,502.81,4300.0
2017-07-11 14:15:00,502.94,503.12,502.57,502.84,2000.0,502.94,503.12,502.57,502.84,2000.0
2017-07-11 14:20:00,502.8,503.16,502.0,502.15,6079.0,502.8,503.16,502.0,502.15,6079.0
2017-07-11 14:25:00,502.26,502.72,502.11,502.72,919.0,502.26,502.72,502.11,502.72,919.0
2017-07-11 14:30:00,503.01,503.01,502.47,502.47,1826.0,503.01,503.01,502.47,502.47,1826.0
2017-07-11 14:35:00,502.8,502.81,502.06,502.06,2034.0,502.8,502.81,502.06,502.06,2034.0
2017-07-11 14:40:00,502.2,502.85,502.19,502.75,2200.0,502.2,502.85,502.19,502.75,2200.0
2017-07-11 14:45:00,502.61,502.79,502.55,502.79,1057.0,502.61,502.79,502.55,502.79,1057.0
2017-07-11 14:50:00,502.76,502.83,502.18,502.19,1426.0,502.76,502.83,502.18,502.19,1426.0
2017-07-11 14:55:00,502.14,502.25,501.96,502.25,2600.0,502.14,502.25,501.96,502.25,2600.0
2017-07-11 15:00:00,502.26,502.57,502.15,502.2,4418.0,502.26,502.57,502.15,502.2,4418.0
2017-07-11 15:05:00,502.24,502.49,501.53,502.09,12261.0,502.24,502.49,501.53,502.09,12261.0
2017-07-11 15:10:00,502.15,502.35,501.97,502.18,3495.0,502.15,502.35,501.97,502.18,3495.0
2017-07-11 15:15:00,502.09,502.19,501.88,502.01,2800.0,502.09,502.19,501.88,502.01,2800.0
2017-07-11 15:20:00,502.08,502.11,501.68,501.73,3507.0,502.08,502.11,501.68,501.73,3507.0
2017-07-11 15:25:00,501.72,501.86,501.5,501.74,3982.0,501.72,501.86,501.5,501.74,3982.0
2017-07-11 15:30:00,501.73,501.86,501.51,501.51,6438.0,501.73,501.86,501.51,501.51,6438.0
2017-07-11 15:35:00,501.53,501.65,501.2,501.2,3100.0,501.53,501.65,501.2,501.2,3100.0
2017-07-11 15:40:00,501.25,501.26,500.87,501.03,4356.0,501.25,501.26,500.87,501.03,4356.0
2017-07-11 15:45:00,501.01,501.06,500.86,500.93,6325.0,501.01,501.06,500.86,500.93,6325.0
2017-07-11 15:50:00,500.71,500.9,500.14,500.34,5400.0,500.71,500.9,500.14,500.34,5400.0
2017-07-11 15:55:00,500.22,500.4,499.82,499.94,23762.0,500.22,500.4,499.82,499.94,23762.0
2017-07-12 09:30:00,501.97,504.39,501.0,504.39,7684.0,501.97,504.39,501.0,504.39,7684.0
2017-07-12 09:35:00,503.96,506.59,503.19,506.59,9712.0,503.96,506.59,503.19,506.59,9712.0
2017-07-12 09:40:00,505.95,506.25,502.3,502.31,5309.0,505.95,506.25,502.3,502.31,5309.0
2017-07-12 09:45:00,501.41,503.96,500.54,503.33,15004.0,501.41,503.96,500.54,503.33,15004.0
2017-07-12 09:50:00,503.88,503.88,501.4,501.4,7151.0,503.88,503.88,501.4,501.4,7151.0
2017-07-12 09:55:00,501.88,501.88,500.53,501.05,3200.0,501.88,501.88,500.53,501.05,3200.0
2017-07-12 10:00:00,500.63,502.11,500.05,501.42,10825.0,500.63,502.11,500.05,501.42,10825.0
2017-07-12 10:05:00,501.68,501.78,501.3,501.78,2900.0,501.68,501.78,501.3,501.78,2900.0
2017-07-12 10:10:00,501.28,502.7,500.56,501.6,4900.0,501.28,502.7,500.56,501.6,4900.0
2017-07-12 10:15:00,501.64,502.11,501.49,502.11,600.0,501.64,502.11,501.49,502.11,600.0
2017-07-12 10:20:00,501.64,501.64,500.0,500.0,3150.0,501.64,501.64,500.0,500.0,3150.0
2017-07-12 10:25:00,500.0,501.72,499.15,499.26,9389.0,500.0,501.72,499.15,499.26,9389.0
2017-07-12 10:30:00,499.99,500.24,498.88,499.0,9830.0,499.99,500.24,498.88,499.0,9830.0
2017-07-12 10:35:00,498.78,500.26,498.62,500.26,10102.0,498.78,500.26,498.62,500.26,10102.0
2017-07-12 10:40:00,500.03,500.03,498.02,498.45,4843.0,500.03,500.03,498.02,498.45,4843.0
2017-07-12 10:45:00,498.73,499.2,497.76,498.16,16193.0,498.73,499.2,497.76,498.16,16193.0
2017-07-12 10:50:00,498.61,498.8,498.21,498.55,5994.0,498.61,498.8,498.21,498.55,5994.0
2017-07-12 10:55:00,498.63,499.03,498.1,498.1,2201.0,498.63,499.03,498.1,498.1,2201.0
2017-07-12 11:00:00,497.91,498.15,497.09,498.15,10960.0,497.91,498.15,497.09,498.15,10960.0
2017-07-12 11:05:00,498.1,498.36,497.57,497.86,5540.0,498.1,498.36,497.57,497.86,5540.0
2017-07-12 11:10:00,497.91,498.29,497.18,497.25,6821.0,497.91,498.29,497.18,497.25,6821.0
2017-07-12 11:15:00,497.42,497.84,497.23,497.23,5735.0,497.42,497.84,497.23,497.23,5735.0
2017-07-12 11:20:00,497.51,498.34,497.39,497.91,3942.0,497.51,498.34,497.39,497.91,3942.0
2017-07-12 11:25:00,497.77,499.67,497.75,499.43,4337.0,497.77,499.67,497.75,499.43,4337.0
2017-07-12 11:30:00,499.18,499.5,498.7,498.76,7753.0,499.18,499.5,498.7,498.76,7753.0
2017-07-12 11:35:00,499.35,499.35,498.48,499.12,7200.0,499.35,499.35,498.48,499.12,7200.0
2017-07-12 11:40:00,499.13,500.01,499.13,499.61,3800.0,499.13,500.01,499.13,499.61,3800.0
2017-07-12 11:45:00,499.89,499.91,499.43,499.43,2642.0,499.89,499.91,499.43,499.43,2642.0
2017-07-12 11:50:00,499.45,499.76,499.25,499.76,8151.0,499.45,499.76,499.25,499.76,8151.0
2017-07-12 11:55:00,499.92,499.92,498.27,498.6,2820.0,499.92,499.92,498.27,498.6,2820.0
2017-07-12 12:00:00,499.02,499.02,498.6,498.6,700.0,499.02,499.02,498.6,498.6,700.0
2017-07-12 12:05:00,498.46,498.46,497.66,498.0,6500.0,498.46,498.46,497.66,498.0,6500.0
2017-07-12 12:10:00,497.87,497.87,496.67,496.67,5747.0,497.87,497.87,496.67,496.67,5747.0
2017-07-12 12:15:00,497.3,497.82,497.24,497.31,2002.0,497.3,497.82,497.24,497.31,2002.0
2017-07-12 12:20:00,497.35,497.81,497.21,497.21,5561.0,497.35,497.81,497.21,497.21,5561.0
2017-07-12 12:25:00,497.5,497.9,497.25,497.56,1500.0,497.5,497.9,497.25,497.56,1500.0
2017-07-12 12:30:00,497.91,498.35,497.78,498.12,4809.0,497.91,498.35,497.78,498.12,4809.0
2017-07-12 12:35:00,497.89,498.53,497.45,498.53,7724.0,497.89,498.53,497.45,498.53,7724.0
2017-07-12 12:40:00,498.25,498.73,498.22,498.45,1700.0,498.25,498.73,498.22,498.45,1700.0
2017-07-12 12:45:00,498.53,499.17,498.53,499.17,2200.0,498.53,499.17,498.53,499.17,2200.0
2017-07-12 12:50:00,499.41,499.79,498.63,498.63,2000.0,499.41,499.79,498.63,498.63,2000.0
2017-07-12 12:55:00,498.2,499.0,498.2,498.78,1301.0,498.2,499.0,498.2,498.78,1301.0
2017-07-12 13:00:00,499.18,499.73,498.0,498.7,3531.0,499.18,499.73,498.0,498.7,3531.0
2017-07-12 13:05:00,498.89,499.39,498.17,498.9,6400.0,498.89,499.39,498.17,498.9,6400.0
2017-07-12 13:10:00,498.42,498.73,497.08,497.58,6700.0,498.42,498.73,497.08,497.58,6700.0
2017-07-12 13:15:00,497.69,498.14,497.69,498.14,200.0,497.69,498.14,497.69,498.14,200.0
2017-07-12 13:20:00,497.9,497.93,497.1,497.1,1590.0,497.9,497.93,497.1,497.1,1590.0
2017-07-12 13:25:00,497.1,497.2,497.02,497.2,998.0,497.1,497.2,497.02,497.2,998.0
2017-07-12 13:30:00,496.93,496.95,496.3,496.58,5418.0,496.93,496.95,496.3,496.58,5418.0
2017-07-12 13:35:00,496.65,496.68,496.0,496.2,6633.0,496.65,496.68,496.0,496.2,6633.0
2017-07-12 13:40:00,496.15,496.79,496.01,496.15,6141.0,496.15,496.79,496.01,496.15,6141.0
2017-07-12 13:45:00,496.05,496.94,495.78,496.94,5752.0,496.05,496.94,495.78,496.94,5752.0
2017-07-12 13:50:00,496.9,497.7,496.77,497.69,900.0,496.9,497.7,496.77,497.69,900.0
2017-07-12 13:55:00,497.78,497.79,497.14,497.31,3071.0,497.78,497.79,497.14,497.31,3071.0
2017-07-12 14:00:00,497.19,497.44,496.68,497.09,4187.0,497.19,497.44,496.68,497.09,4187.0
2017-07-12 14:05:00,497.09,497.52,496.71,497.47,2300.0,497.09,497.52,496.71,497.47,2300.0
2017-07-12 14:10:00,497.54,497.63,496.2,496.41,8895.0,497.54,497.63,496.2,496.41,8895.0
2017-07-12 14:15:00,496.81,497.9,496.79,497.5,8668.0,496.81,497.9,496.79,497.5,8668.0
2017-07-12 14:20:00,497.5,497.5,496.8,496.9,7380.0,497.5,497.5,496.8,496.9,7380.0
2017-07-12 14:25:00,496.77,497.2,496.57,496.85,886.0,496.77,497.2,496.57,496.85,886.0
2017-07-12 14:30:00,496.5,496.58,496.06,496.09,1100.0,496.5,496.58,496.06,496.09,1100.0
2017-07-12 14:35:00,496.38,496.71,495.22,495.31,6225.0,496.38,496.71,495.22,495.31,6225.0
2017-07-12 14:40:00,495.85,496.06,495.42,495.73,7825.0,495.85,496.06,495.42,495.73,7825.0
2017-07-12 14:45:00,495.79,495.88,495.3,495.58,7999.0,495.79,495.88,495.3,495.58,7999.0
2017-07-12 14:50:00,496.36,496.36,495.72,495.8,1100.0,496.36,496.36,495.72,495.8,1100.0
2017-07-12 14:55:00,495.74,496.13,495.0,495.0,3756.0,495.74,496.13,495.0,495.0,3756.0
2017-07-12 15:00:00,495.08,496.5,495.08,496.45,3101.0,495.08,496.5,495.08,496.45,3101.0
2017-07-12 15:05:00,496.35,496.5,495.8,496.19,1900.0,496.35,496.5,495.8,496.19,1900.0
2017-07-12 15:10:00,496.26,496.64,496.21,496.21,2573.0,496.26,496.64,496.21,496.21,2573.0
2017-07-12 15:15:00,496.19,496.19,495.64,495.64,900.0,496.19,496.19,495.64,495.64,900.0
2017-07-12 15:20:00,495.52,495.8,495.02,495.34,3748.0,495.52,495.8,495.02,495.34,3748.0
2017-07-12 15:25:00,495.32,495.52,494.52,495.06,7274.0,495.32,495.52,494.52,495.06,7274.0
2017-07-12 15:30:00,495.25,495.36,494.21,494.21,7149.0,495.25,495.36,494.21,494.21,7149.0
2017-07-12 15:35:00,494.43,494.48,493.69,493.84,9957.0,494.43,494.48,493.69,493.84,9957.0
2017-07-12 15:40:00,493.83,493.95,493.56,493.6,7457.0,493.83,493.95,493.56,493.6,7457.0
2017-07-12 15:45:00,493.5,493.66,493.0,493.2,13338.0,493.5,493.66,493.0,493.2,13338.0
2017-07-12 15:50:00,493.33,493.51,492.02,492.02,12947.0,493.33,493.51,492.02,492.02,12947.0
2017-07-12 15:55:00,492.03,493.58,492.02,493.5,32454.0,492.03,493.58,492.02,493.5,32454.0
2017-07-13 09:30:00,492.56,494.85,492.03,494.75,15419.0,492.56,494.85,492.03,494.75,15419.0
2017-07-13 09:35:00,494.26,497.58,494.0,496.34,7269.0,494.26,497.58,494.0,496.34,7269.0
2017-07-13 09:40:00,495.72,498.41,495.72,497.85,5065.0,495.72,498.41,495.72,497.85,5065.0
2017-07-13 09:45:00,498.25,498.73,497.43,498.55,5520.0,498.25,498.73,497.43,498.55,5520.0
2017-07-13 09:50:00,497.87,498.97,497.56,498.5,3805.0,497.87,498.97,497.56,498.5,3805.0
2017-07-13 09:55:00,498.5,498.5,496.51,497.73,9284.0,498.5,498.5,496.51,497.73,9284.0
2017-07-13 10:00:00,498.03,501.69,497.9,500.62,10104.0,498.03,501.69,497.9,500.62,10104.0
2017-07-13 10:05:00,500.6,503.92,498.92,503.12,12138.0,500.6,503.92,498.92,503.12,12138.0
2017-07-13 10:10:00,503.7,503.7,501.46,501.46,6453.0,503.7,503.7,501.46,501.46,6453.0
2017-07-13 10:15:00,501.21,503.29,501.21,502.72,4460.0,501.21,503.29,501.21,502.72,4460.0
2017-07-13 10:20:00,502.98,503.6,502.84,503.28,7821.0,502.98,503.6,502.84,503.28,7821.0
2017-07-13 10:25:00,503.33,506.4,503.32,505.61,21028.0,503.33,506.4,503.32,505.61,21028.0
2017-07-13 10:30:00,505.03,505.06,504.27,504.66,1418.0,505.03,505.06,504.27,504.66,1418.0
2017-07-13 10:35:00,504.66,504.66,502.79,503.44,2700.0,504.66,504.66,502.79,503.44,2700.0
2017-07-13 10:40:00,503.26,503.98,503.1,503.66,2160.0,503.26,503.98,503.1,503.66,2160.0
2017-07-13 10:45:00,503.47,503.47,502.59,503.01,3526.0,503.47,503.47,502.59,503.01,3526.0
2017-07-13 10:50:00,503.03,503.08,501.61,501.61,9139.0,503.03,503.08,501.61,501.61,9139.0
2017-07-13 10:55:00,502.07,502.9,501.77,501.77,4979.0,502.07,502.9,501.77,501.77,4979.0
2017-07-13 11:00:00,501.75,503.44,501.62,503.44,4620.0,501.75,503.44,501.62,503.44,4620.0
2017-07-13 11:05:00,503.35,503.4,502.95,503.07,1400.0,503.35,503.4,502.95,503.07,1400.0
2017-07-13 11:10:00,502.3,503.45,501.97,503.1,10701.0,502.3,503.45,501.97,503.1,10701.0
2017-07-13 11:15:00,502.83,503.71,502.3,503.71,7340.0,502.83,503.71,502.3,503.71,7340.0
2017-07-13 11:20:00,503.33,503.4,502.07,502.07,2000.0,503.33,503.4,502.07,502.07,2000.0
2017-07-13 11:25:00,502.32,502.8,502.01,502.37,4099.0,502.32,502.8,502.01,502.37,4099.0
2017-07-13 11:30:00,502.16,502.16,501.34,501.57,5847.0,502.16,502.16,501.34,501.57,5847.0
2017-07-13 11:35:00,501.0,502.0,500.38,501.3,2708.0,501.0,502.0,500.38,501.3,2708.0
2017-07-13 11:40:00,501.81,502.0,501.81,501.93,500.0,501.81,502.0,501.81,501.93,500.0
2017-07-13 11:45:00,501.89,502.0,501.54,501.54,3321.0,501.89,502.0,501.54,501.54,3321.0
2017-07-13 11:50:00,501.75,501.76,500.7,501.13,8800.0,501.75,501.76,500.7,501.13,8800.0
2017-07-13 11:55:00,501.5,501.6,501.05,501.6,3900.0,501.5,501.6,501.05,501.6,3900.0
2017-07-13 12:00:00,501.95,502.63,501.95,502.09,2719.0,501.95,502.63,501.95,502.09,2719.0
2017-07-13 12:05:00,502.05,502.39,502.0,502.3,6350.0,502.05,502.39,502.0,502.3,6350.0
2017-07-13 12:10:00,502.11,502.25,501.53,502.13,3400.0,502.11,502.25,501.53,502.13,3400.0
2017-07-13 12:15:00,502.44,503.3,502.19,503.22,9954.0,502.44,503.3,502.19,503.22,9954.0
2017-07-13 12:20:00,502.7,502.7,500.82,501.66,6198.0,502.7,502.7,500.82,501.66,6198.0
2017-07-13 12:25:00,501.8,503.21,501.8,503.19,6337.0,501.8,503.21,501.8,503.19,6337.0
2017-07-13 12:30:00,503.23,503.24,502.0,502.43,2969.0,503.23,503.24,502.0,502.43,2969.0
2017-07-13 12:35:00,502.62,503.41,502.61,503.11,4664.0,502.62,503.41,502.61,503.11,4664.0
2017-07-13 12:40:00,503.11,504.15,503.11,504.06,14261.0,503.11,504.15,503.11,504.06,14261.0
2017-07-13 12:45:00,504.44,504.63,504.27,504.44,3500.0,504.44,504.63,504.27,504.44,3500.0
2017-07-13 12:50:00,504.69,505.1,504.64,504.86,5324.0,504.69,505.1,504.64,504.86,5324.0
2017-07-13 12:55:00,504.96,505.2,504.63,505.11,1800.0,504.96,505.2,504.63,505.11,1800.0
2017-07-13 13:00:00,504.76,507.63,504.45,507.3,14058.0,504.76,507.63,504.45,507.3,14058.0
2017-07-13 13:05:00,507.29,507.67,505.96,507.45,5784.0,507.29,507.67,505.96,507.45,5784.0
2017-07-13 13:10:00,507.29,508.38,506.96,508.38,12363.0,507.29,508.38,506.96,508.38,12363.0
2017-07-13 13:15:00,508.18,508.18,507.97,507.97,775.0,508.18,508.18,507.97,507.97,775.0
2017-07-13 13:20:00,508.12,508.21,507.73,508.2,11344.0,508.12,508.21,507.73,508.2,11344.0
2017-07-13 13:25:00,508.32,509.32,508.32,509.31,2000.0,508.32,509.32,508.32,509.31,2000.0
2017-07-13 13:30:00,509.08,509.32,508.35,508.35,3905.0,509.08,509.32,508.35,508.35,3905.0
2017-07-13 13:35:00,508.35,508.49,507.78,507.79,6121.0,508.35,508.49,507.78,507.79,6121.0
2017-07-13 13:40:00,507.52,508.35,507.45,508.3,4014.0,507.52,508.35,507.45,508.3,4014.0
2017-07-13 13:45:00,508.4,510.21,508.4,509.8,12457.0,508.4,510.21,508.4,509.8,12457.0
2017-07-13 13:50:00,509.74,510.74,509.55,510.74,6819.0,509.74,510.74,509.55,510.74,6819.0
2017-07-13 13:55:00,510.35,510.49,510.12,510.25,3421.0,510.35,510.49,510.12,510.25,3421.0
2017-07-13 14:00:00,510.09,510.09,509.1,509.1,2341.0,510.09,510.09,509.1,509.1,2341.0
2017-07-13 14:05:00,508.59,508.86,508.26,508.86,1004.0,508.59,508.86,508.26,508.86,1004.0
2017-07-13 14:10:00,508.78,508.78,508.02,508.06,3229.0,508.78,508.78,508.02,508.06,3229.0
2017-07-13 14:15:00,508.24,508.24,507.22,507.71,1690.0,508.24,508.24,507.22,507.71,1690.0
2017-07-13 14:20:00,507.88,507.88,507.65,507.7,700.0,507.88,507.88,507.65,507.7,700.0
2017-07-13 14:25:00,507.69,507.83,507.25,507.46,2302.0,507.69,507.83,507.25,507.46,2302.0
2017-07-13 14:30:00,507.42,508.27,507.41,508.27,1300.0,507.42,508.27,507.41,508.27,1300.0
2017-07-13 14:35:00,508.58,508.6,508.12,508.31,1305.0,508.58,508.6,508.12,508.31,1305.0
2017-07-13 14:40:00,508.61,509.47,508.61,509.32,1000.0,508.61,509.47,508.61,509.32,1000.0
2017-07-13 14:45:00,509.38,509.43,508.62,508.69,4600.0,509.38,509.43,508.62,508.69,4600.0
2017-07-13 14:50:00,508.52,508.63,508.19,508.19,1020.0,508.52,508.63,508.19,508.19,1020.0
2017-07-13 14:55:00,508.19,508.42,507.96,508.4,4830.0,508.19,508.42,507.96,508.4,4830.0
2017-07-13 15:00:00,508.31,509.2,508.31,508.93,4066.0,508.31,509.2,508.31,508.93,4066.0
2017-07-13 15:05:00,508.69,509.1,508.63,509.02,3120.0,508.69,509.1,508.63,509.02,3120.0
2017-07-13 15:10:00,509.06,509.09,508.42,508.42,2853.0,509.06,509.09,508.42,508.42,2853.0
2017-07-13 15:15:00,508.31,508.34,508.1,508.1,900.0,508.31,508.34,508.1,508.1,900.0
2017-07-13 15:20:00,507.84,508.84,507.83,508.75,3241.0,507.84,508.84,507.83,508.75,3241.0
2017-07-13 15:25:00,508.89,508.93,508.58,508.75,1660.0,508.89,508.93,508.58,508.75,1660.0
2017-07-13 15:30:00,508.72,509.39,508.72,509.04,4827.0,508.72,509.39,508.72,509.04,4827.0
2017-07-13 15:35:00,509.35,509.35,508.46,508.46,5328.0,509.35,509.35,508.46,508.46,5328.0
2017-07-13 15:40:00,508.4,508.42,507.5,507.5,2078.0,508.4,508.42,507.5,507.5,2078.0
2017-07-13 15:45:00,507.24,507.93,507.1,507.93,3339.0,507.24,507.93,507.1,507.93,3339.0
2017-07-13 15:50:00,507.96,508.21,507.71,508.03,8736.0,507.96,508.21,507.71,508.03,8736.0
2017-07-13 15:55:00,507.95,508.03,506.68,506.88,17523.0,507.95,508.03,506.68,506.88,17523.0
2017-07-14 09:30:00,507.53,510.98,506.87,510.97,9020.0,507.53,510.98,506.87,510.97,9020.0
2017-07-14 09:35:00,509.73,509.73,507.74,508.77,4500.0,509.73,509.73,507.74,508.77,4500.0
2017-07-14 09:40:00,507.01,507.22,506.61,507.16,1300.0,507.01,507.22,506.61,507.16,1300.0
2017-07-14 09:45:00,506.59,506.63,503.85,504.41,5401.0,506.59,506.63,503.85,504.41,5401.0
2017-07-14 09:50:00,504.41,507.35,502.76,505.82,6043.0,504.41,507.35,502.76,505.82,6043.0
2017-07-14 09:55:00,504.91,505.01,503.04,503.93,6606.0,504.91,505.01,503.04,503.93,6606.0
2017-07-14 10:00:00,503.49,504.42,502.16,502.62,6095.0,503.49,504.42,502.16,502.62,6095.0
2017-07-14 10:05:00,503.51,503.86,503.05,503.05,2800.0,503.51,503.86,503.05,503.05,2800.0
2017-07-14 10:10:00,503.12,503.12,501.25,501.5,3418.0,503.12,503.12,501.25,501.5,3418.0
2017-07-14 10:15:00,501.25,501.75,500.19,500.8,12310.0,501.25,501.75,500.19,500.8,12310.0
2017-07-14 10:20:00,500.7,501.87,500.12,501.12,13756.0,500.7,501.87,500.12,501.12,13756.0
2017-07-14 10:25:00,500.43,500.8,498.14,500.79,7304.0,500.43,500.8,498.14,500.79,7304.0
2017-07-14 10:30:00,500.84,502.09,500.84,501.79,3200.0,500.84,502.09,500.84,501.79,3200.0
2017-07-14 10:35:00,502.07,502.85,501.26,501.83,10259.0,502.07,502.85,501.26,501.83,10259.0
2017-07-14 10:40:00,501.95,502.43,500.96,500.96,2500.0,501.95,502.43,500.96,500.96,2500.0
2017-07-14 10:45:00,500.38,502.87,500.38,502.37,3564.0,500.38,502.87,500.38,502.37,3564.0
2017-07-14 10:50:00,502.8,503.35,501.41,502.7,5165.0,502.8,503.35,501.41,502.7,5165.0
2017-07-14 10:55:00,502.23,502.23,500.57,501.36,1700.0,502.23,502.23,500.57,501.36,1700.0
2017-07-14 11:00:00,501.46,501.56,500.42,501.4,5400.0,501.46,501.56,500.42,501.4,5400.0
2017-07-14 11:05:00,500.9,501.74,500.26,501.55,9276.0,500.9,501.74,500.26,501.55,9276.0
2017-07-14 11:10:00,501.74,501.74,500.06,500.06,6414.0,501.74,501.74,500.06,500.06,6414.0
2017-07-14 11:15:00,500.0,501.35,499.73,501.35,2237.0,500.0,501.35,499.73,501.35,2237.0
2017-07-14 11:20:00,501.11,501.7,500.41,501.7,6573.0,501.11,501.7,500.41,501.7,6573.0
2017-07-14 11:25:00,501.87,503.35,501.78,502.29,4507.0,501.87,503.35,501.78,502.29,4507.0
2017-07-14 11:30:00,501.73,502.26,501.68,501.68,491.0,501.73,502.26,501.68,501.68,491.0
2017-07-14 11:35:00,501.83,503.0,501.27,501.9,2615.0,501.83,503.0,501.27,501.9,2615.0
2017-07-14 11:40:00,502.72,503.47,502.36,503.47,1100.0,502.72,503.47,502.36,503.47,1100.0
2017-07-14 11:45:00,502.95,504.85,502.62,504.85,3160.0,502.95,504.85,502.62,504.85,3160.0
2017-07-14 11:50:00,504.54,504.84,502.84,503.21,5412.0,504.54,504.84,502.84,503.21,5412.0
2017-07-14 11:55:00,503.6,506.31,503.6,505.62,10621.0,503.6,506.31,503.6,505.62,10621.0
2017-07-14 12:00:00,505.01,505.27,504.37,504.78,1450.0,505.01,505.27,504.37,504.78,1450.0
2017-07-14 12:05:00,504.75,504.75,504.75,504.75,200.0,504.75,504.75,504.75,504.75,200.0
2017-07-14 12:10:00,505.16,505.16,504.54,505.12,500.0,505.16,505.16,504.54,505.12,500.0
2017-07-14 12:15:00,504.65,505.47,504.38,504.81,13710.0,504.65,505.47,504.38,504.81,13710.0
2017-07-14 12:20:00,504.83,505.64,504.47,505.31,4925.0,504.83,505.64,504.47,505.31,4925.0
2017-07-14 12:25:00,505.63,506.34,505.32,506.13,8875.0,505.63,506.34,505.32,506.13,8875.0
2017-07-14 12:30:00,506.29,506.6,505.67,506.35,5400.0,506.29,506.6,505.67,506.35,5400.0
2017-07-14 12:35:00,506.81,507.11,506.28,506.88,2775.0,506.81,507.11,506.28,506.88,2775.0
2017-07-14 12:40:00,506.85,507.18,505.81,505.92,2600.0,506.85,507.18,505.81,505.92,2600.0
2017-07-14 12:45:00,506.0,506.09,504.88,504.89,700.0,506.0,506.09,504.88,504.89,700.0
2017-07-14 12:50:00,505.31,505.75,504.92,505.6,4800.0,505.31,505.75,504.92,505.6,4800.0
2017-07-14 12:55:00,505.74,505.9,504.68,505.2,5664.0,505.74,505.9,504.68,505.2,5664.0
2017-07-14 13:00:00,505.29,505.7,504.96,505.2,5500.0,505.29,505.7,504.96,505.2,5500.0
2017-07-14 13:05:00,505.44,505.5,505.22,505.23,900.0,505.44,505.5,505.22,505.23,900.0
2017-07-14 13:10:00,505.22,506.0,505.22,505.68,900.0,505.22,506.0,505.22,505.68,900.0
2017-07-14 13:15:00,505.67,505.93,505.4,505.85,700.0,505.67,505.93,505.4,505.85,700.0
2017-07-14 13:20:00,505.93,506.17,504.98,505.11,2025.0,505.93,506.17,504.98,505.11,2025.0
2017-07-14 13:25:00,505.86,506.0,505.61,505.61,1000.0,505.86,506.0,505.61,505.61,1000.0
2017-07-14 13:30:00,505.83,506.02,505.2,505.55,4553.0,505.83,506.02,505.2,505.55,4553.0
2017-07-14 13:35:00,505.06,505.99,505.06,505.99,300.0,505.06,505.99,505.06,505.99,300.0
2017-07-14 13:40:00,505.98,505.98,504.95,505.43,1300.0,505.98,505.98,504.95,505.43,1300.0
2017-07-14 13:45:00,505.8,506.0,505.17,505.97,3860.0,505.8,506.0,505.17,505.97,3860.0
2017-07-14 13:50:00,506.0,506.0,504.71,505.49,8883.0,506.0,506.0,504.71,505.49,8883.0
2017-07-14 13:55:00,505.34,505.74,504.46,505.04,8600.0,505.34,505.74,504.46,505.04,8600.0
2017-07-14 14:00:00,505.13,505.8,504.94,504.94,3233.0,505.13,505.8,504.94,504.94,3233.0
2017-07-14 14:05:00,505.75,506.07,504.89,505.73,11223.0,505.75,506.07,504.89,505.73,11223.0
2017-07-14 14:10:00,505.97,506.18,505.16,505.26,7398.0,505.97,506.18,505.16,505.26,7398.0
2017-07-14 14:15:00,505.03,506.47,505.03,505.73,4245.0,505.03,506.47,505.03,505.73,4245.0
2017-07-14 14:20:00,505.73,505.81,505.66,505.81,600.0,505.73,505.81,505.66,505.81,600.0
2017-07-14 14:25:00,505.71,506.25,505.44,506.0,4500.0,505.71,506.25,505.44,506.0,4500.0
2017-07-14 14:30:00,506.0,506.7,505.59,505.82,4243.0,506.0,506.7,505.59,505.82,4243.0
2017-07-14 14:35:00,505.82,505.98,505.56,505.64,1400.0,505.82,505.98,505.56,505.64,1400.0
2017-07-14 14:40:00,505.5,506.3,505.19,506.3,1203.0,505.5,506.3,505.19,506.3,1203.0
2017-07-14 14:45:00,506.2,506.73,506.17,506.73,3570.0,506.2,506.73,506.17,506.73,3570.0
2017-07-14 14:50:00,506.41,507.27,506.01,506.17,6440.0,506.41,507.27,506.01,506.17,6440.0
2017-07-14 14:55:00,506.8,506.8,506.25,506.26,6900.0,506.8,506.8,506.25,506.26,6900.0
2017-07-14 15:00:00,506.71,507.17,506.29,507.0,4900.0,506.71,507.17,506.29,507.0,4900.0
2017-07-14 15:05:00,507.15,507.15,507.01,507.04,500.0,507.15,507.15,507.01,507.04,500.0
2017-07-14 15:10:00,506.45,507.31,506.17,507.28,6771.0,506.45,507.31,506.17,507.28,6771.0
2017-07-14 15:15:00,507.34,507.4,506.78,506.78,7237.0,507.34,507.4,506.78,506.78,7237.0
2017-07-14 15:20:00,506.73,507.4,506.72,507.05,4571.0,506.73,507.4,506.72,507.05,4571.0
2017-07-14 15:25:00,507.24,507.7,507.08,507.47,4100.0,507.24,507.7,507.08,507.47,4100.0
2017-07-14 15:30:00,507.48,507.49,506.99,507.09,2921.0,507.48,507.49,506.99,507.09,2921.0
2017-07-14 15:35:00,507.04,507.2,506.93,507.1,1202.0,507.04,507.2,506.93,507.1,1202.0
2017-07-14 15:40:00,507.05,507.63,506.56,507.52,7216.0,507.05,507.63,506.56,507.52,7216.0
2017-07-14 15:45:00,507.43,507.56,506.76,506.9,5505.0,507.43,507.56,506.76,506.9,5505.0
2017-07-14 15:50:00,507.3,507.3,505.69,505.69,3176.0,507.3,507.3,505.69,505.69,3176.0
2017-07-14 15:55:00,505.69,506.92,505.46,506.29,25326.0,505.69,506.92,505.46,506.29,25326.0
2017-07-17 09:30:00,502.89,508.0,501.48,504.08,27352.0,502.89,508.0,501.48,504.08,27352.0
2017-07-17 09:35:00,504.08,505.79,502.63,505.6,1060.0,504.08,505.79,502.63,505.6,1060.0
2017-07-17 09:40:00,504.72,507.54,504.32,507.54,2715.0,504.72,507.54,504.32,507.54,2715.0
2017-07-17 09:45:00,507.42,510.66,506.72,509.96,7165.0,507.42,510.66,506.72,509.96,7165.0
2017-07-17 09:50:00,510.11,511.53,509.6,511.04,9560.0,510.11,511.53,509.6,511.04,9560.0
2017-07-17 09:55:00,511.25,512.52,511.24,512.25,6621.0,511.25,512.52,511.24,512.25,6621.0
2017-07-17 10:00:00,512.51,512.51,510.91,510.91,2434.0,512.51,512.51,510.91,510.91,2434.0
2017-07-17 10:05:00,510.85,510.85,509.26,509.26,2502.0,510.85,510.85,509.26,509.26,2502.0
2017-07-17 10:10:00,508.78,510.83,508.65,510.83,2800.0,508.78,510.83,508.65,510.83,2800.0
2017-07-17 10:15:00,510.54,511.31,510.24,510.49,4500.0,510.54,511.31,510.24,510.49,4500.0
2017-07-17 10:20:00,510.9,511.39,509.61,509.61,8773.0,510.9,511.39,509.61,509.61,8773.0
2017-07-17 10:25:00,509.68,510.31,509.19,509.31,4080.0,509.68,510.31,509.19,509.31,4080.0
2017-07-17 10:30:00,509.59,509.59,509.26,509.26,673.0,509.59,509.59,509.26,509.26,673.0
2017-07-17 10:35:00,509.27,511.0,509.03,511.0,4399.0,509.27,511.0,509.03,511.0,4399.0
2017-07-17 10:40:00,511.04,512.3,510.95,511.6,8706.0,511.04,512.3,510.95,511.6,8706.0
2017-07-17 10:45:00,512.01,512.3,511.35,511.39,5245.0,512.01,512.3,511.35,511.39,5245.0
2017-07-17 10:50:00,511.17,511.31,510.82,510.82,900.0,511.17,511.31,510.82,510.82,900.0
2017-07-17 10:55:00,511.18,511.54,510.17,510.42,2463.0,511.18,511.54,510.17,510.42,2463.0
2017-07-17 11:00:00,510.04,510.51,509.27,509.27,900.0,510.04,510.51,509.27,509.27,900.0
2017-07-17 11:05:00,508.98,508.98,507.97,508.7,3457.0,508.98,508.98,507.97,508.7,3457.0
2017-07-17 11:10:00,509.13,509.83,508.84,508.84,1900.0,509.13,509.83,508.84,508.84,1900.0
2017-07-17 11:15:00,509.44,509.91,508.05,509.07,4546.0,509.44,509.91,508.05,509.07,4546.0
2017-07-17 11:20:00,509.36,509.68,508.34,508.34,1800.0,509.36,509.68,508.34,508.34,1800.0
2017-07-17 11:25:00,508.2,508.75,507.84,508.49,1000.0,508.2,508.75,507.84,508.49,1000.0
2017-07-17 11:30:00,508.32,508.4,507.45,508.33,5465.0,508.32,508.4,507.45,508.33,5465.0
2017-07-17 11:35:00,508.19,509.26,507.89,509.02,7000.0,508.19,509.26,507.89,509.02,7000.0
2017-07-17 11:40:00,509.09,509.53,508.79,509.53,2100.0,509.09,509.53,508.79,509.53,2100.0
2017-07-17 11:45:00,508.96,509.33,508.72,509.01,1600.0,508.96,509.33,508.72,509.01,1600.0
2017-07-17 11:50:00,508.85,508.85,507.89,508.57,954.0,508.85,508.85,507.89,508.57,954.0
2017-07-17 11:55:00,508.77,508.77,508.7,508.7,700.0,508.77,508.77,508.7,508.7,700.0
2017-07-17 12:00:00,508.66,508.66,507.95,507.95,600.0,508.66,508.66,507.95,507.95,600.0
2017-07-17 12:05:00,507.72,508.38,507.72,508.2,2165.0,507.72,508.38,507.72,508.2,2165.0
2017-07-17 12:10:00,508.14,508.71,508.14,508.22,900.0,508.14,508.71,508.14,508.22,900.0
2017-07-17 12:15:00,508.1,508.68,508.09,508.64,600.0,508.1,508.68,508.09,508.64,600.0
2017-07-17 12:20:00,508.2,508.8,507.68,508.0,15223.0,508.2,508.8,507.68,508.0,15223.0
2017-07-17 12:25:00,507.9,508.7,507.9,508.05,5483.0,507.9,508.7,507.9,508.05,5483.0
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 12:35:00,508.2,508.2,508.2,508.2,0.0,508.2,508.2,508.2,508.2,0.0
2017-07-17 12:40:00,508.54,508.54,507.29,507.29,1100.0,508.54,508.54,507.29,507.29,1100.0
2017-07-17 12:45:00,507.67,507.9,507.67,507.9,700.0,507.67,507.9,507.67,507.9,700.0
2017-07-17 12:50:00,508.34,508.34,507.78,508.3,2383.0,508.34,508.34,507.78,508.3,2383.0
2017-07-17 12:55:00,508.45,508.79,508.45,508.79,300.0,508.45,508.79,508.45,508.79,300.0
2017-07-17 13:00:00,508.97,509.35,508.71,508.71,6538.0,508.97,509.35,508.71,508.71,6538.0
2017-07-17 13:05:00,508.15,508.19,507.58,507.84,5100.0,508.15,508.19,507.58,507.84,5100.0
2017-07-17 13:10:00,507.84,508.2,507.84,507.84,3241.0,507.84,508.2,507.84,507.84,3241.0
2017-07-17 13:15:00,507.66,508.22,507.66,508.05,600.0,507.66,508.22,507.66,508.05,600.0
2017-07-17 13:20:00,508.6,509.22,508.6,509.06,1699.0,508.6,509.22,508.6,509.06,1699.0
2017-07-17 13:25:00,509.07,509.54,508.54,509.05,14636.0,509.07,509.54,508.54,509.05,14636.0
2017-07-17 13:30:00,508.65,509.02,508.65,509.02,521.0,508.65,509.02,508.65,509.02,521.0
2017-07-17 13:35:00,508.45,508.77,508.45,508.76,400.0,508.45,508.77,508.45,508.76,400.0
2017-07-17 13:40:00,509.05,509.1,509.02,509.03,300.0,509.05,509.1,509.02,509.03,300.0
2017-07-17 13:45:00,509.31,509.33,509.16,509.17,1500.0,509.31,509.33,509.16,509.17,1500.0
2017-07-17 13:50:00,509.23,509.58,508.93,508.96,2199.0,509.23,509.58,508.93,508.96,2199.0
2017-07-17 13:55:00,508.68,509.07,508.67,508.97,1100.0,508.68,509.07,508.67,508.97,1100.0
2017-07-17 14:00:00,508.67,508.79,508.15,508.6,1009.0,508.67,508.79,508.15,508.6,1009.0
2017-07-17 14:05:00,508.53,508.54,507.98,507.99,500.0,508.53,508.54,507.98,507.99,500.0
2017-07-17 14:10:00,507.71,507.97,507.65,507.8,902.0,507.71,507.97,507.65,507.8,902.0
2017-07-17 14:15:00,507.77,507.94,507.76,507.94,725.0,507.77,507.94,507.76,507.94,725.0
2017-07-17 14:20:00,507.66,507.66,507.45,507.47,900.0,507.66,507.66,507.45,507.47,900.0
2017-07-17 14:25:00,507.7,507.82,507.41,507.65,4700.0,507.7,507.82,507.41,507.65,4700.0
2017-07-17 14:30:00,507.5,507.81,507.45,507.68,5715.0,507.5,507.81,507.45,507.68,5715.0
2017-07-17 14:35:00,507.47,507.58,507.12,507.2,1926.0,507.47,507.58,507.12,507.2,1926.0
2017-07-17 14:40:00,506.81,506.81,506.35,506.35,400.0,506.81,506.81,506.35,506.35,400.0
2017-07-17 14:45:00,506.32,506.34,505.28,505.28,1600.0,506.32,506.34,505.28,505.28,1600.0
2017-07-17 14:50:00,505.71,505.71,505.23,505.63,1234.0,505.71,505.71,505.23,505.63,1234.0
2017-07-17 14:55:00,505.73,505.73,505.49,505.53,1000.0,505.73,505.73,505.49,505.53,1000.0
2017-07-17 15:00:00,505.41,505.74,505.41,505.74,1155.0,505.41,505.74,505.41,505.74,1155.0
2017-07-17 15:05:00,506.05,506.05,505.49,505.68,1300.0,506.05,506.05,505.49,505.68,1300.0
2017-07-17 15:10:00,505.76,505.96,505.47,505.9,2639.0,505.76,505.96,505.47,505.9,2639.0
2017-07-17 15:15:00,505.74,505.74,505.0,505.0,2400.0,505.74,505.74,505.0,505.0,2400.0
2017-07-17 15:20:00,505.27,505.91,505.14,505.73,4142.0,505.27,505.91,505.14,505.73,4142.0
2017-07-17 15:25:00,505.74,505.74,505.26,505.55,5100.0,505.74,505.74,505.26,505.55,5100.0
2017-07-17 15:30:00,505.66,505.73,505.15,505.15,2500.0,505.66,505.73,505.15,505.15,2500.0
2017-07-17 15:35:00,505.11,505.11,503.59,503.59,4310.0,505.11,505.11,503.59,503.59,4310.0
2017-07-17 15:40:00,503.8,504.24,503.52,503.52,4970.0,503.8,504.24,503.52,503.52,4970.0
2017-07-17 15:45:00,503.35,503.73,503.35,503.45,8997.0,503.35,503.73,503.35,503.45,8997.0
2017-07-17 15:50:00,503.39,503.64,503.11,503.17,10140.0,503.39,503.64,503.11,503.17,10140.0
2017-07-17 15:55:00,503.17,504.0,503.15,503.66,12832.0,503.17,504.0,503.15,503.66,12832.0
2017-07-18 09:30:00,504.01,504.53,503.42,504.09,7569.0,504.01,504.53,503.42,504.09,7569.0
2017-07-18 09:35:00,504.58,504.74,501.44,502.01,6805.0,504.58,504.74,501.44,502.01,6805.0
2017-07-18 09:40:00,501.96,503.11,500.0,500.29,19160.0,501.96,503.11,500.0,500.29,19160.0
2017-07-18 09:45:00,500.47,501.66,499.11,500.0,12526.0,500.47,501.66,499.11,500.0,12526.0
2017-07-18 09:50:00,500.08,500.14,498.66,498.94,8735.0,500.08,500.14,498.66,498.94,8735.0
2017-07-18 09:55:00,499.29,500.13,499.05,500.01,5439.0,499.29,500.13,499.05,500.01,5439.0
2017-07-18 10:00:00,500.01,500.2,499.01,499.01,8449.0,500.01,500.2,499.01,499.01,8449.0
2017-07-18 10:05:00,499.58,499.58,499.03,499.49,900.0,499.58,499.58,499.03,499.49,900.0
2017-07-18 10:10:00,499.31,500.24,499.16,499.2,4039.0,499.31,500.24,499.16,499.2,4039.0
2017-07-18 10:15:00,499.02,499.06,498.15,498.36,4059.0,499.02,499.06,498.15,498.36,4059.0
2017-07-18 10:20:00,498.27,499.06,497.88,498.88,11103.0,498.27,499.06,497.88,498.88,11103.0
2017-07-18 10:25:00,498.41,500.73,498.39,500.73,9733.0,498.41,500.73,498.39,500.73,9733.0
2017-07-18 10:30:00,499.94,500.07,498.69,498.89,1414.0,499.94,500.07,498.69,498.89,1414.0
2017-07-18 10:35:00,498.66,499.47,498.45,498.45,3855.0,498.66,499.47,498.45,498.45,3855.0
2017-07-18 10:40:00,498.45,498.45,497.22,497.47,7900.0,498.45,498.45,497.22,497.47,7900.0
2017-07-18 10:45:00,497.82,497.84,497.41,497.53,3993.0,497.82,497.84,497.41,497.53,3993.0
2017-07-18 10:50:00,497.49,499.03,497.31,498.34,11502.0,497.49,499.03,497.31,498.34,11502.0
2017-07-18 10:55:00,498.48,498.48,497.15,497.28,4800.0,498.48,498.48,497.15,497.28,4800.0
2017-07-18 11:00:00,497.15,497.94,496.92,497.89,3000.0,497.15,497.94,496.92,497.89,3000.0
2017-07-18 11:05:00,498.25,498.62,497.44,497.73,4214.0,498.25,498.62,497.44,497.73,4214.0
2017-07-18 11:10:00,497.89,497.98,497.89,497.98,200.0,497.89,497.98,497.89,497.98,200.0
2017-07-18 11:15:00,497.78,498.04,497.47,497.97,6312.0,497.78,498.04,497.47,497.97,6312.0
2017-07-18 11:20:00,498.05,500.73,497.9,500.43,8751.0,498.05,500.73,497.9,500.43,8751.0
2017-07-18 11:25:00,500.35,501.95,499.5,501.63,9522.0,500.35,501.95,499.5,501.63,9522.0
2017-07-18 11:30:00,501.9,501.9,500.21,500.3,4000.0,501.9,501.9,500.21,500.3,4000.0
2017-07-18 11:35:00,500.66,500.86,499.84,500.59,6787.0,500.66,500.86,499.84,500.59,6787.0
2017-07-18 11:40:00,500.33,500.93,500.33,500.93,700.0,500.33,500.93,500.33,500.93,700.0
2017-07-18 11:45:00,500.32,500.41,499.16,499.55,1300.0,500.32,500.41,499.16,499.55,1300.0
2017-07-18 11:50:00,499.35,499.88,499.35,499.68,2455.0,499.35,499.88,499.35,499.68,2455.0
2017-07-18 11:55:00,499.5,499.99,499.3,499.55,13511.0,499.5,499.99,499.3,499.55,13511.0
2017-07-18 12:00:00,499.35,499.35,498.22,498.22,3500.0,499.35,499.35,498.22,498.22,3500.0
2017-07-18 12:05:00,498.49,498.8,498.16,498.76,2943.0,498.49,498.8,498.16,498.76,2943.0
2017-07-18 12:10:00,498.5,499.42,498.5,499.42,1204.0,498.5,499.42,498.5,499.42,1204.0
2017-07-18 12:15:00,499.07,499.19,498.97,498.98,2026.0,499.07,499.19,498.97,498.98,2026.0
2017-07-18 12:20:00,499.23,499.43,498.59,498.59,1990.0,499.23,499.43,498.59,498.59,1990.0
2017-07-18 12:25:00,498.52,498.87,498.04,498.21,10324.0,498.52,498.87,498.04,498.21,10324.0
2017-07-18 12:30:00,498.37,498.75,497.92,497.92,12192.0,498.37,498.75,497.92,497.92,12192.0
2017-07-18 12:35:00,497.92,497.92,497.68,497.79,500.0,497.92,497.92,497.68,497.79,500.0
2017-07-18 12:40:00,497.47,498.58,497.35,498.46,13188.0,497.47,498.58,497.35,498.46,13188.0
2017-07-18 12:45:00,498.52,498.73,498.52,498.59,400.0,498.52,498.73,498.52,498.59,400.0
2017-07-18 12:50:00,498.72,498.95,498.6,498.6,1500.0,498.72,498.95,498.6,498.6,1500.0
2017-07-18 12:55:00,498.46,498.77,498.34,498.52,1750.0,498.46,498.77,498.34,498.52,1750.0
2017-07-18 13:00:00,498.85,498.85,497.98,498.22,4122.0,498.85,498.85,497.98,498.22,4122.0
2017-07-18 13:05:00,497.86,499.16,497.68,499.01,6149.0,497.86,499.16,497.68,499.01,6149.0
2017-07-18 13:10:00,498.71,499.26,498.71,498.72,11790.0,498.71,499.26,498.71,498.72,11790.0
2017-07-18 13:15:00,498.71,498.71,497.91,497.91,1905.0,498.71,498.71,497.91,497.91,1905.0
2017-07-18 13:20:00,497.44,498.19,497.44,497.99,800.0,497.44,498.19,497.44,497.99,800.0
2017-07-18 13:25:00,497.87,497.87,497.83,497.83,300.0,497.87,497.87,497.83,497.83,300.0
2017-07-18 13:30:00,497.85,498.02,497.8,498.02,2300.0,497.85,498.02,497.8,498.02,2300.0
2017-07-18 13:35:00,498.18,498.18,497.66,497.81,924.0,498.18,498.18,497.66,497.81,924.0
2017-07-18 13:40:00,497.79,497.79,497.13,497.13,1696.0,497.79,497.79,497.13,497.13,1696.0
2017-07-18 13:45:00,496.98,497.25,496.51,497.25,600.0,496.98,497.25,496.51,497.25,600.0
2017-07-18 13:50:00,497.38,497.38,497.0,497.0,900.0,497.38,497.38,497.0,497.0,900.0
2017-07-18 13:55:00,497.23,497.23,496.87,496.87,700.0,497.23,497.23,496.87,496.87,700.0
2017-07-18 14:00:00,496.87,496.88,496.5,496.76,1500.0,496.87,496.88,496.5,496.76,1500.0
2017-07-18 14:05:00,496.98,496.98,496.27,496.64,1300.0,496.98,496.98,496.27,496.64,1300.0
2017-07-18 14:10:00,496.81,497.37,496.81,497.37,1800.0,496.81,497.37,496.81,497.37,1800.0
2017-07-18 14:15:00,497.19,497.31,496.54,496.54,1964.0,497.19,497.31,496.54,496.54,1964.0
2017-07-18 14:20:00,496.13,496.62,495.89,496.02,4299.0,496.13,496.62,495.89,496.02,4299.0
2017-07-18 14:25:00,495.82,496.06,495.82,495.95,1307.0,495.82,496.06,495.82,495.95,1307.0
2017-07-18 14:30:00,496.33,496.48,496.31,496.4,1000.0,496.33,496.48,496.31,496.4,1000.0
2017-07-18 14:35:00,496.25,496.35,495.67,495.67,1026.0,496.25,496.35,495.67,495.67,1026.0
2017-07-18 14:40:00,495.58,495.61,494.58,494.99,5144.0,495.58,495.61,494.58,494.99,5144.0
2017-07-18 14:45:00,495.0,495.21,495.0,495.0,1500.0,495.0,495.21,495.0,495.0,1500.0
2017-07-18 14:50:00,494.99,495.49,494.99,495.42,2423.0,494.99,495.49,494.99,495.42,2423.0
2017-07-18 14:55:00,495.33,495.49,494.78,494.8,4651.0,495.33,495.49,494.78,494.8,4651.0
2017-07-18 15:00:00,494.96,495.26,494.67,495.25,11485.0,494.96,495.26,494.67,495.25,11485.0
2017-07-18 15:05:00,495.22,495.76,495.14,495.58,3350.0,495.22,495.76,495.14,495.58,3350.0
2017-07-18 15:10:00,495.62,495.72,495.43,495.56,3282.0,495.62,495.72,495.43,495.56,3282.0
2017-07-18 15:15:00,495.42,495.86,495.18,495.77,4203.0,495.42,495.86,495.18,495.77,4203.0
2017-07-18 15:20:00,495.67,496.0,495.66,495.67,2220.0,495.67,496.0,495.66,495.67,2220.0
2017-07-18 15:25:00,495.64,495.64,494.96,495.45,6263.0,495.64,495.64,494.96,495.45,6263.0
2017-07-18 15:30:00,495.19,495.21,494.82,495.0,3500.0,495.19,495.21,494.82,495.0,3500.0
2017-07-18 15:35:00,494.92,495.61,494.9,495.53,8100.0,494.92,495.61,494.9,495.53,8100.0
2017-07-18 15:40:00,495.6,495.72,494.96,495.03,10088.0,495.6,495.72,494.96,495.03,10088.0
2017-07-18 15:45:00,494.9,495.52,494.89,495.45,4021.0,494.9,495.52,494.89,495.45,4021.0
2017-07-18 15:50:00,495.59,496.43,495.59,496.43,10038.0,495.59,496.43,495.59,496.43,10038.0
2017-07-18 15:55:00,496.36,497.0,495.7,496.01,30580.0,496.36,497.0,495.7,496.01,30580.0
2017-07-19 09:30:00,497.08,498.75,495.15,496.82,5457.0,497.08,498.75,495.15,496.82,5457.0
2017-07-19 09:35:00,497.53,497.65,496.3,497.5,1979.0,497.53,497.65,496.3,497.5,1979.0
2017-07-19 09:40:00,497.16,499.28,496.65,499.01,2996.0,497.16,499.28,496.65,499.01,2996.0
2017-07-19 09:45:00,499.72,500.37,497.16,497.23,8380.0,499.72,500.37,497.16,497.23,8380.0
2017-07-19 09:50:00,497.2,497.2,495.19,495.52,1200.0,497.2,497.2,495.19,495.52,1200.0
2017-07-19 09:55:00,495.61,496.07,495.61,495.95,900.0,495.61,496.07,495.61,495.95,900.0
2017-07-19 10:00:00,495.74,496.56,495.33,496.01,4572.0,495.74,496.56,495.33,496.01,4572.0
2017-07-19 10:05:00,495.78,496.82,495.65,495.65,6262.0,495.78,496.82,495.65,495.65,6262.0
2017-07-19 10:10:00,496.4,496.42,495.53,496.04,6784.0,496.4,496.42,495.53,496.04,6784.0
2017-07-19 10:15:00,495.26,496.65,495.26,496.35,1700.0,495.26,496.65,495.26,496.35,1700.0
2017-07-19 10:20:00,496.0,496.0,495.33,495.56,1400.0,496.0,496.0,495.33,495.56,1400.0
2017-07-19 10:25:00,496.0,496.0,495.85,495.94,3600.0,496.0,496.0,495.85,495.94,3600.0
2017-07-19 10:30:00,495.9,496.25,495.88,496.0,3000.0,495.9,496.25,495.88,496.0,3000.0
2017-07-19 10:35:00,496.02,496.56,495.22,495.5,5237.0,496.02,496.56,495.22,495.5,5237.0
2017-07-19 10:40:00,495.99,496.66,495.8,496.51,900.0,495.99,496.66,495.8,496.51,900.0
2017-07-19 10:45:00,496.48,496.81,496.0,496.38,1615.0,496.48,496.81,496.0,496.38,1615.0
2017-07-19 10:50:00,496.36,496.64,495.7,496.05,9603.0,496.36,496.64,495.7,496.05,9603.0
2017-07-19 10:55:00,496.05,496.87,496.05,496.5,8315.0,496.05,496.87,496.05,496.5,8315.0
2017-07-19 11:00:00,496.28,497.0,496.12,496.5,5961.0,496.28,497.0,496.12,496.5,5961.0
2017-07-19 11:05:00,496.87,497.04,496.23,496.45,7700.0,496.87,497.04,496.23,496.45,7700.0
2017-07-19 11:10:00,496.46,497.5,496.2,497.49,3561.0,496.46,497.5,496.2,497.49,3561.0
2017-07-19 11:15:00,497.5,497.67,497.2,497.5,5545.0,497.5,497.67,497.2,497.5,5545.0
2017-07-19 11:20:00,497.21,497.57,496.56,496.88,7261.0,497.21,497.57,496.56,496.88,7261.0
2017-07-19 11:25:00,496.9,496.9,496.02,496.02,984.0,496.9,496.9,496.02,496.02,984.0
2017-07-19 11:30:00,496.0,496.28,495.78,495.8,3053.0,496.0,496.28,495.78,495.8,3053.0
2017-07-19 11:35:00,495.56,495.98,495.17,495.4,3603.0,495.56,495.98,495.17,495.4,3603.0
2017-07-19 11:40:00,495.36,496.24,495.36,496.02,3100.0,495.36,496.24,495.36,496.02,3100.0
2017-07-19 11:45:00,496.15,496.35,495.65,495.65,3866.0,496.15,496.35,495.65,495.65,3866.0
2017-07-19 11:50:00,495.66,496.27,495.66,495.94,8800.0,495.66,496.27,495.66,495.94,8800.0
2017-07-19 11:55:00,495.91,496.04,494.01,494.95,8131.0,495.91,496.04,494.01,494.95,8131.0
2017-07-19 12:00:00,494.96,495.32,494.71,495.32,1865.0,494.96,495.32,494.71,495.32,1865.0
2017-07-19 12:05:00,495.64,495.64,494.69,494.69,800.0,495.64,495.64,494.69,494.69,800.0
2017-07-19 12:10:00,494.5,494.61,493.7,494.43,2997.0,494.5,494.61,493.7,494.43,2997.0
2017-07-19 12:15:00,494.26,494.56,494.11,494.52,3002.0,494.26,494.56,494.11,494.52,3002.0
2017-07-19 12:20:00,494.82,494.82,494.1,494.46,3200.0,494.82,494.82,494.1,494.46,3200.0
2017-07-19 12:25:00,494.91,495.26,494.32,494.32,7400.0,494.91,495.26,494.32,494.32,7400.0
2017-07-19 12:30:00,494.4,494.4,493.99,494.0,1922.0,494.4,494.4,493.99,494.0,1922.0
2017-07-19 12:35:00,494.01,494.32,493.64,494.32,1350.0,494.01,494.32,493.64,494.32,1350.0
2017-07-19 12:40:00,494.55,494.55,494.55,494.55,100.0,494.55,494.55,494.55,494.55,100.0
2017-07-19 12:45:00,494.66,494.87,494.54,494.72,1450.0,494.66,494.87,494.54,494.72,1450.0
2017-07-19 12:50:00,494.85,495.03,494.72,495.03,2589.0,494.85,495.03,494.72,495.03,2589.0
2017-07-19 12:55:00,495.12,495.36,494.57,495.07,6550.0,495.12,495.36,494.57,495.07,6550.0
2017-07-19 13:00:00,495.02,495.23,494.89,494.96,8200.0,495.02,495.23,494.89,494.96,8200.0
2017-07-19 13:05:00,495.17,495.26,494.83,494.9,1400.0,495.17,495.26,494.83,494.9,1400.0
2017-07-19 13:10:00,494.86,494.86,494.81,494.86,1000.0,494.86,494.86,494.81,494.86,1000.0
2017-07-19 13:15:00,494.98,494.99,494.68,494.9,700.0,494.98,494.99,494.68,494.9,700.0
2017-07-19 13:20:00,494.5,494.79,494.5,494.79,200.0,494.5,494.79,494.5,494.79,200.0
2017-07-19 13:25:00,494.93,494.93,494.66,494.86,900.0,494.93,494.93,494.66,494.86,900.0
2017-07-19 13:30:00,494.48,494.86,494.4,494.86,2097.0,494.48,494.86,494.4,494.86,2097.0
2017-07-19 13:35:00,494.84,495.14,494.78,494.94,1500.0,494.84,495.14,494.78,494.94,1500.0
2017-07-19 13:40:00,495.32,496.48,495.32,496.37,1819.0,495.32,496.48,495.32,496.37,1819.0
2017-07-19 13:45:00,496.29,496.36,495.73,496.36,1400.0,496.29,496.36,495.73,496.36,1400.0
2017-07-19 13:50:00,496.41,496.44,495.75,496.15,641.0,496.41,496.44,495.75,496.15,641.0
2017-07-19 13:55:00,496.58,496.75,495.42,495.63,12007.0,496.58,496.75,495.42,495.63,12007.0
2017-07-19 14:00:00,495.47,495.47,495.47,495.47,100.0,495.47,495.47,495.47,495.47,100.0
2017-07-19 14:05:00,495.0,495.0,495.0,495.0,100.0,495.0,495.0,495.0,495.0,100.0
2017-07-19 14:10:00,494.75,494.75,494.31,494.38,400.0,494.75,494.75,494.31,494.38,400.0
2017-07-19 14:15:00,494.97,494.99,494.47,494.7,2165.0,494.97,494.99,494.47,494.7,2165.0
2017-07-19 14:20:00,494.92,495.15,494.66,494.96,722.0,494.92,495.15,494.66,494.96,722.0
2017-07-19 14:25:00,494.81,495.4,494.81,495.4,1500.0,494.81,495.4,494.81,495.4,1500.0
2017-07-19 14:30:00,495.4,495.84,494.92,495.0,1900.0,495.4,495.84,494.92,495.0,1900.0
2017-07-19 14:35:00,495.1,495.45,494.56,494.88,5200.0,495.1,495.45,494.56,494.88,5200.0
2017-07-19 14:40:00,494.8,494.95,493.74,494.1,10221.0,494.8,494.95,493.74,494.1,10221.0
2017-07-19 14:45:00,494.1,494.35,493.58,494.06,3148.0,494.1,494.35,493.58,494.06,3148.0
2017-07-19 14:50:00,494.51,494.51,493.87,494.06,1461.0,494.51,494.51,493.87,494.06,1461.0
2017-07-19 14:55:00,494.01,494.08,493.58,493.58,1400.0,494.01,494.08,493.58,493.58,1400.0
2017-07-19 15:00:00,493.75,493.85,492.62,493.01,6004.0,493.75,493.85,492.62,493.01,6004.0
2017-07-19 15:05:00,492.71,493.24,491.9,493.2,4688.0,492.71,493.24,491.9,493.2,4688.0
2017-07-19 15:10:00,493.18,493.53,493.18,493.53,2325.0,493.18,493.53,493.18,493.53,2325.0
2017-07-19 15:15:00,493.62,494.1,493.4,493.98,2851.0,493.62,494.1,493.4,493.98,2851.0
2017-07-19 15:20:00,493.99,494.37,493.75,493.75,1985.0,493.99,494.37,493.75,493.75,1985.0
2017-07-19 15:25:00,494.06,494.56,494.06,494.34,1600.0,494.06,494.56,494.06,494.34,1600.0
2017-07-19 15:30:00,494.44,494.51,494.0,494.1,1400.0,494.44,494.51,494.0,494.1,1400.0
2017-07-19 15:35:00,493.87,493.87,493.44,493.6,2060.0,493.87,493.87,493.44,493.6,2060.0
2017-07-19 15:40:00,493.59,493.76,493.42,493.59,2800.0,493.59,493.76,493.42,493.59,2800.0
2017-07-19 15:45:00,493.53,494.2,493.35,494.16,5502.0,493.53,494.2,493.35,494.16,5502.0
2017-07-19 15:50:00,494.03,494.03,492.58,492.6,5303.0,494.03,494.03,492.58,492.6,5303.0
2017-07-19 15:55:00,492.96,493.85,492.9,493.62,16181.0,492.96,493.85,492.9,493.62,16181.0
2017-07-20 09:30:00,495.5,496.66,495.27,495.67,6675.0,495.5,496.66,495.27,495.67,6675.0
2017-07-20 09:35:00,495.46,496.36,494.73,494.73,1541.0,495.46,496.36,494.73,494.73,1541.0
2017-07-20 09:40:00,494.56,495.65,494.39,495.04,700.0,494.56,495.65,494.39,495.04,700.0
2017-07-20 09:45:00,495.03,497.42,494.41,496.7,4738.0,495.03,497.42,494.41,496.7,4738.0
2017-07-20 09:50:00,496.64,496.68,494.9,495.17,2055.0,496.64,496.68,494.9,495.17,2055.0
2017-07-20 09:55:00,495.11,495.11,494.01,494.01,800.0,495.11,495.11,494.01,494.01,800.0
2017-07-20 10:00:00,494.02,495.39,493.83,495.27,4597.0,494.02,495.39,493.83,495.27,4597.0
2017-07-20 10:05:00,495.27,495.27,494.29,494.3,2500.0,495.27,495.27,494.29,494.3,2500.0
2017-07-20 10:10:00,494.29,494.29,493.87,493.95,900.0,494.29,494.29,493.87,493.95,900.0
2017-07-20 10:15:00,493.93,493.93,492.35,492.35,500.0,493.93,493.93,492.35,492.35,500.0
2017-07-20 10:20:00,493.01,493.78,492.16,493.43,2355.0,493.01,493.78,492.16,493.43,2355.0
2017-07-20 10:25:00,493.15,493.63,492.3,492.3,4722.0,493.15,493.63,492.3,492.3,4722.0
2017-07-20 10:30:00,492.31,492.69,491.66,491.98,3847.0,492.31,492.69,491.66,491.98,3847.0
2017-07-20 10:35:00,491.98,492.34,491.8,491.8,1464.0,491.98,492.34,491.8,491.8,1464.0
2017-07-20 10:40:00,491.9,492.22,491.13,491.94,1289.0,491.9,492.22,491.13,491.94,1289.0
2017-07-20 10:45:00,491.77,492.86,491.77,492.7,3534.0,491.77,492.86,491.77,492.7,3534.0
2017-07-20 10:50:00,492.8,495.39,492.6,495.39,3781.0,492.8,495.39,492.6,495.39,3781.0
2017-07-20 10:55:00,495.26,496.05,495.2,495.5,4530.0,495.26,496.05,495.2,495.5,4530.0
2017-07-20 11:00:00,495.31,495.32,493.81,493.81,1300.0,495.31,495.32,493.81,493.81,1300.0
2017-07-20 11:05:00,494.15,494.23,492.43,492.43,2611.0,494.15,494.23,492.43,492.43,2611.0
2017-07-20 11:10:00,492.68,494.89,492.68,494.66,3183.0,492.68,494.89,492.68,494.66,3183.0
2017-07-20 11:15:00,495.2,496.64,494.32,496.18,8091.0,495.2,496.64,494.32,496.18,8091.0
2017-07-20 11:20:00,496.24,496.87,496.23,496.87,1496.0,496.24,496.87,496.23,496.87,1496.0
2017-07-20 11:25:00,496.5,496.63,495.78,495.78,1263.0,496.5,496.63,495.78,495.78,1263.0
2017-07-20 11:30:00,496.33,497.15,495.4,495.4,13412.0,496.33,497.15,495.4,495.4,13412.0
2017-07-20 11:35:00,495.7,498.3,495.7,497.33,7382.0,495.7,498.3,495.7,497.33,7382.0
2017-07-20 11:40:00,497.33,497.91,496.98,497.39,4986.0,497.33,497.91,496.98,497.39,4986.0
2017-07-20 11:45:00,497.22,497.82,496.28,496.34,6018.0,497.22,497.82,496.28,496.34,6018.0
2017-07-20 11:50:00,496.43,498.24,496.43,497.73,8085.0,496.43,498.24,496.43,497.73,8085.0
2017-07-20 11:55:00,497.79,498.15,496.91,497.22,3929.0,497.79,498.15,496.91,497.22,3929.0
2017-07-20 12:00:00,496.77,497.52,496.77,496.8,1102.0,496.77,497.52,496.77,496.8,1102.0
2017-07-20 12:05:00,496.85,497.8,496.85,497.57,1500.0,496.85,497.8,496.85,497.57,1500.0
2017-07-20 12:10:00,497.54,497.94,497.35,497.94,2951.0,497.54,497.94,497.35,497.94,2951.0
2017-07-20 12:15:00,497.75,498.18,497.07,498.05,3821.0,497.75,498.18,497.07,498.05,3821.0
2017-07-20 12:20:00,498.48,498.83,498.35,498.61,1686.0,498.48,498.83,498.35,498.61,1686.0
2017-07-20 12:25:00,498.78,498.78,498.01,498.5,5624.0,498.78,498.78,498.01,498.5,5624.0
2017-07-20 12:30:00,498.55,499.2,498.18,499.2,4052.0,498.55,499.2,498.18,499.2,4052.0
2017-07-20 12:35:00,499.15,500.28,498.96,499.33,4593.0,499.15,500.28,498.96,499.33,4593.0
2017-07-20 12:40:00,499.26,499.91,499.25,499.82,1152.0,499.26,499.91,499.25,499.82,1152.0
2017-07-20 12:45:00,500.0,501.0,500.0,501.0,3603.0,500.0,501.0,500.0,501.0,3603.0
2017-07-20 12:50:00,500.89,500.91,500.18,500.53,6100.0,500.89,500.91,500.18,500.53,6100.0
2017-07-20 12:55:00,500.47,501.61,500.43,500.82,12769.0,500.47,501.61,500.43,500.82,12769.0
2017-07-20 13:00:00,501.23,501.24,500.73,500.73,710.0,501.23,501.24,500.73,500.73,710.0
2017-07-20 13:05:00,500.35,500.91,500.35,500.91,1500.0,500.35,500.91,500.35,500.91,1500.0
2017-07-20 13:10:00,500.5,501.66,500.36,501.12,9800.0,500.5,501.66,500.36,501.12,9800.0
2017-07-20 13:15:00,501.4,501.75,501.33,501.69,4450.0,501.4,501.75,501.33,501.69,4450.0
2017-07-20 13:20:00,501.69,502.08,501.68,502.08,700.0,501.69,502.08,501.68,502.08,700.0
2017-07-20 13:25:00,501.9,502.33,501.33,501.86,11541.0,501.9,502.33,501.33,501.86,11541.0
2017-07-20 13:30:00,501.68,501.86,500.84,501.03,2300.0,501.68,501.86,500.84,501.03,2300.0
2017-07-20 13:35:00,501.23,501.35,500.93,501.11,1800.0,501.23,501.35,500.93,501.11,1800.0
2017-07-20 13:40:00,501.28,501.45,501.04,501.04,2800.0,501.28,501.45,501.04,501.04,2800.0
2017-07-20 13:45:00,501.02,501.1,500.64,500.79,958.0,501.02,501.1,500.64,500.79,958.0
2017-07-20 13:50:00,500.69,500.88,500.55,500.88,1348.0,500.69,500.88,500.55,500.88,1348.0
2017-07-20 13:55:00,500.88,501.62,500.88,501.2,800.0,500.88,501.62,500.88,501.2,800.0
2017-07-20 14:00:00,501.14,501.92,501.14,501.92,900.0,501.14,501.92,501.14,501.92,900.0
2017-07-20 14:05:00,501.85,503.45,501.71,503.03,6366.0,501.85,503.45,501.71,503.03,6366.0
2017-07-20 14:10:00,502.63,503.01,502.28,502.89,2069.0,502.63,503.01,502.28,502.89,2069.0
2017-07-20 14:15:00,503.13,503.46,503.13,503.46,400.0,503.13,503.46,503.13,503.46,400.0
2017-07-20 14:20:00,503.64,503.9,503.21,503.47,3150.0,503.64,503.9,503.21,503.47,3150.0
2017-07-20 14:25:00,503.2,503.62,503.11,503.11,6090.0,503.2,503.62,503.11,503.11,6090.0
2017-07-20 14:30:00,503.74,504.18,503.39,504.09,2323.0,503.74,504.18,503.39,504.09,2323.0
2017-07-20 14:35:00,504.6,505.79,504.41,505.79,4800.0,504.6,505.79,504.41,505.79,4800.0
2017-07-20 14:40:00,505.53,506.59,505.3,505.3,5540.0,505.53,506.59,505.3,505.3,5540.0
2017-07-20 14:45:00,505.35,505.92,505.21,505.21,1800.0,505.35,505.92,505.21,505.21,1800.0
2017-07-20 14:50:00,505.41,505.78,505.31,505.78,700.0,505.41,505.78,505.31,505.78,700.0
2017-07-20 14:55:00,505.72,506.41,505.48,506.41,6002.0,505.72,506.41,505.48,506.41,6002.0
2017-07-20 15:00:00,505.59,505.92,504.38,504.38,4941.0,505.59,505.92,504.38,504.38,4941.0
2017-07-20 15:05:00,504.58,504.95,504.35,504.42,2500.0,504.58,504.95,504.35,504.42,2500.0
2017-07-20 15:10:00,504.36,504.6,504.07,504.27,2972.0,504.36,504.6,504.07,504.27,2972.0
2017-07-20 15:15:00,504.66,504.66,503.15,503.19,3099.0,504.66,504.66,503.15,503.19,3099.0
2017-07-20 15:20:00,503.11,503.12,502.67,502.67,5382.0,503.11,503.12,502.67,502.67,5382.0
2017-07-20 15:25:00,502.67,502.8,502.18,502.19,5875.0,502.67,502.8,502.18,502.19,5875.0
2017-07-20 15:30:00,502.35,502.92,502.2,502.56,14196.0,502.35,502.92,502.2,502.56,14196.0
2017-07-20 15:35:00,502.64,502.73,502.5,502.5,3100.0,502.64,502.73,502.5,502.5,3100.0
2017-07-20 15:40:00,502.43,502.69,502.43,502.56,1700.0,502.43,502.69,502.43,502.56,1700.0
2017-07-20 15:45:00,502.69,502.75,502.12,502.27,4478.0,502.69,502.75,502.12,502.27,4478.0
2017-07-20 15:50:00,502.19,502.65,502.0,502.65,10071.0,502.19,502.65,502.0,502.65,10071.0
2017-07-20 15:55:00,502.52,502.81,501.89,502.54,16103.0,502.52,502.81,501.89,502.54,16103.0
2017-07-21 09:30:00,499.2,501.78,497.84,499.01,17100.0,499.2,501.78,497.84,499.01,17100.0
2017-07-21 09:35:00,500.0,500.0,498.13,498.36,6125.0,500.0,500.0,498.13,498.36,6125.0
2017-07-21 09:40:00,498.54,501.86,498.25,501.72,5125.0,498.54,501.86,498.25,501.72,5125.0
2017-07-21 09:45:00,501.34,501.99,500.28,501.74,11036.0,501.34,501.99,500.28,501.74,11036.0
2017-07-21 09:50:00,501.29,501.31,499.25,501.16,14139.0,501.29,501.31,499.25,501.16,14139.0
2017-07-21 09:55:00,501.6,502.56,501.06,501.84,3600.0,501.6,502.56,501.06,501.84,3600.0
2017-07-21 10:00:00,502.19,504.14,501.4,504.14,5846.0,502.19,504.14,501.4,504.14,5846.0
2017-07-21 10:05:00,504.13,505.65,503.47,503.9,5902.0,504.13,505.65,503.47,503.9,5902.0
2017-07-21 10:10:00,504.61,504.92,503.47,503.92,3612.0,504.61,504.92,503.47,503.92,3612.0
2017-07-21 10:15:00,503.53,504.44,503.23,503.9,3673.0,503.53,504.44,503.23,503.9,3673.0
2017-07-21 10:20:00,503.78,504.85,503.77,503.83,4166.0,503.78,504.85,503.77,503.83,4166.0
2017-07-21 10:25:00,504.91,505.63,503.91,504.7,4900.0,504.91,505.63,503.91,504.7,4900.0
2017-07-21 10:30:00,504.52,506.0,504.52,505.46,6161.0,504.52,506.0,504.52,505.46,6161.0
2017-07-21 10:35:00,504.88,505.95,504.63,505.04,8170.0,504.88,505.95,504.63,505.04,8170.0
2017-07-21 10:40:00,505.07,506.39,504.93,506.39,5000.0,505.07,506.39,504.93,506.39,5000.0
2017-07-21 10:45:00,506.34,507.01,505.69,506.96,3900.0,506.34,507.01,505.69,506.96,3900.0
2017-07-21 10:50:00,507.03,507.75,506.48,507.71,8878.0,507.03,507.75,506.48,507.71,8878.0
2017-07-21 10:55:00,507.6,509.35,507.6,509.35,8450.0,507.6,509.35,507.6,509.35,8450.0
2017-07-21 11:00:00,509.06,509.06,508.38,508.68,1915.0,509.06,509.06,508.38,508.68,1915.0
2017-07-21 11:05:00,508.52,508.81,507.92,508.42,2943.0,508.52,508.81,507.92,508.42,2943.0
2017-07-21 11:10:00,508.45,508.49,507.54,507.54,2484.0,508.45,508.49,507.54,507.54,2484.0
2017-07-21 11:15:00,507.71,508.3,507.0,507.0,5040.0,507.71,508.3,507.0,507.0,5040.0
2017-07-21 11:20:00,506.9,508.41,505.74,508.41,5593.0,506.9,508.41,505.74,508.41,5593.0
2017-07-21 11:25:00,508.47,509.79,507.9,508.6,16046.0,508.47,509.79,507.9,508.6,16046.0
2017-07-21 11:30:00,508.99,509.51,508.84,509.42,1574.0,508.99,509.51,508.84,509.42,1574.0
2017-07-21 11:35:00,509.63,509.64,508.16,508.21,2402.0,509.63,509.64,508.16,508.21,2402.0
2017-07-21 11:40:00,508.78,508.78,507.56,507.95,1100.0,508.78,508.78,507.56,507.95,1100.0
2017-07-21 11:45:00,506.96,507.52,506.22,506.22,1200.0,506.96,507.52,506.22,506.22,1200.0
2017-07-21 11:50:00,506.21,508.22,505.38,507.31,8914.0,506.21,508.22,505.38,507.31,8914.0
2017-07-21 11:55:00,507.08,507.87,506.75,507.54,5100.0,507.08,507.87,506.75,507.54,5100.0
2017-07-21 12:00:00,507.49,509.2,507.48,509.0,5943.0,507.49,509.2,507.48,509.0,5943.0
2017-07-21 12:05:00,509.0,509.76,507.89,508.65,4400.0,509.0,509.76,507.89,508.65,4400.0
2017-07-21 12:10:00,508.6,509.71,508.6,509.61,5569.0,508.6,509.71,508.6,509.61,5569.0
2017-07-21 12:15:00,509.3,510.45,509.14,509.5,9440.0,509.3,510.45,509.14,509.5,9440.0
2017-07-21 12:20:00,509.68,510.4,509.5,509.77,5070.0,509.68,510.4,509.5,509.77,5070.0
2017-07-21 12:25:00,510.15,510.6,509.5,509.73,4912.0,510.15,510.6,509.5,509.73,4912.0
2017-07-21 12:30:00,510.0,510.77,509.94,510.31,4151.0,510.0,510.77,509.94,510.31,4151.0
2017-07-21 12:35:00,510.29,510.39,509.32,510.12,5366.0,510.29,510.39,509.32,510.12,5366.0
2017-07-21 12:40:00,510.23,510.23,508.3,508.36,5587.0,510.23,510.23,508.3,508.36,5587.0
2017-07-21 12:45:00,508.84,510.58,508.8,510.22,4600.0,508.84,510.58,508.8,510.22,4600.0
2017-07-21 12:50:00,510.2,512.0,509.94,511.64,6945.0,510.2,512.0,509.94,511.64,6945.0
2017-07-21 12:55:00,511.02,511.25,510.47,511.21,4200.0,511.02,511.25,510.47,511.21,4200.0
2017-07-21 13:00:00,510.93,511.26,510.3,510.75,4100.0,510.93,511.26,510.3,510.75,4100.0
2017-07-21 13:05:00,510.5,510.9,510.23,510.77,3200.0,510.5,510.9,510.23,510.77,3200.0
2017-07-21 13:10:00,510.88,511.23,510.6,511.23,2200.0,510.88,511.23,510.6,511.23,2200.0
2017-07-21 13:15:00,511.64,511.98,511.48,511.8,2000.0,511.64,511.98,511.48,511.8,2000.0
2017-07-21 13:20:00,511.9,512.9,511.9,512.52,3750.0,511.9,512.9,511.9,512.52,3750.0
2017-07-21 13:25:00,512.24,512.46,511.55,512.12,2350.0,512.24,512.46,511.55,512.12,2350.0
2017-07-21 13:30:00,511.63,512.32,511.63,512.19,1200.0,511.63,512.32,511.63,512.19,1200.0
2017-07-21 13:35:00,512.09,512.85,512.01,512.01,18495.0,512.09,512.85,512.01,512.01,18495.0
2017-07-21 13:40:00,512.22,512.32,511.61,512.08,6618.0,512.22,512.32,511.61,512.08,6618.0
2017-07-21 13:45:00,511.87,512.02,511.33,511.45,3774.0,511.87,512.02,511.33,511.45,3774.0
2017-07-21 13:50:00,511.17,511.9,511.1,511.67,2936.0,511.17,511.9,511.1,511.67,2936.0
2017-07-21 13:55:00,511.31,512.2,511.31,511.5,3200.0,511.31,512.2,511.31,511.5,3200.0
2017-07-21 14:00:00,511.73,511.93,511.23,511.24,1100.0,511.73,511.93,511.23,511.24,1100.0
2017-07-21 14:05:00,511.17,511.79,511.17,511.77,4143.0,511.17,511.79,511.17,511.77,4143.0
2017-07-21 14:10:00,511.29,511.52,511.07,511.31,4100.0,511.29,511.52,511.07,511.31,4100.0
2017-07-21 14:15:00,511.27,511.27,510.25,510.82,2317.0,511.27,511.27,510.25,510.82,2317.0
2017-07-21 14:20:00,510.77,510.77,509.81,509.88,3406.0,510.77,510.77,509.81,509.88,3406.0
2017-07-21 14:25:00,510.07,510.07,509.67,509.79,1395.0,510.07,510.07,509.67,509.79,1395.0
2017-07-21 14:30:00,509.99,510.28,509.24,509.89,5510.0,509.99,510.28,509.24,509.89,5510.0
2017-07-21 14:35:00,510.08,510.08,509.7,510.06,1887.0,510.08,510.08,509.7,510.06,1887.0
2017-07-21 14:40:00,510.24,510.24,509.89,510.05,900.0,510.24,510.24,509.89,510.05,900.0
2017-07-21 14:45:00,509.98,510.03,509.79,509.88,1687.0,509.98,510.03,509.79,509.88,1687.0
2017-07-21 14:50:00,510.01,510.73,509.78,510.31,2100.0,510.01,510.73,509.78,510.31,2100.0
2017-07-21 14:55:00,510.46,510.54,509.87,509.87,1100.0,510.46,510.54,509.87,509.87,1100.0
2017-07-21 15:00:00,510.27,510.73,510.13,510.13,5974.0,510.27,510.73,510.13,510.13,5974.0
2017-07-21 15:05:00,510.45,510.54,510.12,510.16,1311.0,510.45,510.54,510.12,510.16,1311.0
2017-07-21 15:10:00,510.1,510.22,509.91,510.13,1000.0,510.1,510.22,509.91,510.13,1000.0
2017-07-21 15:15:00,510.03,510.16,509.9,510.03,3106.0,510.03,510.16,509.9,510.03,3106.0
2017-07-21 15:20:00,510.04,510.26,509.58,510.15,7300.0,510.04,510.26,509.58,510.15,7300.0
2017-07-21 15:25:00,510.27,510.27,509.51,509.61,5618.0,510.27,510.27,509.51,509.61,5618.0
2017-07-21 15:30:00,509.46,509.89,509.43,509.87,11047.0,509.46,509.89,509.43,509.87,11047.0
2017-07-21 15:35:00,509.87,509.91,509.32,509.58,12800.0,509.87,509.91,509.32,509.58,12800.0
2017-07-21 15:40:00,509.58,510.18,509.57,510.1,18283.0,509.58,510.18,509.57,510.1,18283.0
2017-07-21 15:45:00,510.17,511.16,510.1,511.16,12744.0,510.17,511.16,510.1,511.16,12744.0
2017-07-21 15:50:00,511.11,511.28,510.81,511.06,24248.0,511.11,511.28,510.81,511.06,24248.0
2017-07-21 15:55:00,511.17,511.86,510.99,511.64,32955.0,511.17,511.86,510.99,511.64,32955.0
2017-07-24 09:30:00,509.46,514.04,508.69,509.99,7828.0,509.46,514.04,508.69,509.99,7828.0
2017-07-24 09:35:00,508.95,510.86,505.83,506.66,4366.0,508.95,510.86,505.83,506.66,4366.0
2017-07-24 09:40:00,506.64,507.94,506.16,506.6,1613.0,506.64,507.94,506.16,506.6,1613.0
2017-07-24 09:45:00,506.16,507.59,506.16,507.16,2058.0,506.16,507.59,506.16,507.16,2058.0
2017-07-24 09:50:00,507.03,507.72,507.02,507.05,700.0,507.03,507.72,507.02,507.05,700.0
2017-07-24 09:55:00,506.87,507.72,506.87,507.06,6418.0,506.87,507.72,506.87,507.06,6418.0
2017-07-24 10:00:00,507.43,507.43,505.94,507.04,6098.0,507.43,507.43,505.94,507.04,6098.0
2017-07-24 10:05:00,507.37,507.57,506.5,506.9,6762.0,507.37,507.57,506.5,506.9,6762.0
2017-07-24 10:10:00,506.5,506.65,505.74,505.75,9376.0,506.5,506.65,505.74,505.75,9376.0
2017-07-24 10:15:00,505.98,506.95,505.98,506.95,2700.0,505.98,506.95,505.98,506.95,2700.0
2017-07-24 10:20:00,506.75,506.81,506.01,506.06,2507.0,506.75,506.81,506.01,506.06,2507.0
2017-07-24 10:25:00,505.92,505.92,504.52,504.8,6588.0,505.92,505.92,504.52,504.8,6588.0
2017-07-24 10:30:00,504.73,504.73,503.09,503.4,3572.0,504.73,504.73,503.09,503.4,3572.0
2017-07-24 10:35:00,503.04,503.59,502.58,503.59,4000.0,503.04,503.59,502.58,503.59,4000.0
2017-07-24 10:40:00,503.37,503.7,503.04,503.05,4512.0,503.37,503.7,503.04,503.05,4512.0
2017-07-24 10:45:00,503.49,504.25,503.49,503.97,5163.0,503.49,504.25,503.49,503.97,5163.0
2017-07-24 10:50:00,504.16,505.2,504.16,505.2,1000.0,504.16,505.2,504.16,505.2,1000.0
2017-07-24 10:55:00,505.39,506.36,504.6,505.42,3300.0,505.39,506.36,504.6,505.42,3300.0
2017-07-24 11:00:00,505.35,506.24,504.57,506.24,1600.0,505.35,506.24,504.57,506.24,1600.0
2017-07-24 11:05:00,506.29,507.52,506.03,506.55,14417.0,506.29,507.52,506.03,506.55,14417.0
2017-07-24 11:10:00,507.13,507.65,506.95,507.65,2835.0,507.13,507.65,506.95,507.65,2835.0
2017-07-24 11:15:00,507.14,507.53,507.13,507.19,1120.0,507.14,507.53,507.13,507.19,1120.0
2017-07-24 11:20:00,506.92,506.92,504.93,505.52,9917.0,506.92,506.92,504.93,505.52,9917.0
2017-07-24 11:25:00,505.62,507.51,505.49,507.26,6200.0,505.62,507.51,505.49,507.26,6200.0
2017-07-24 11:30:00,507.55,508.08,506.77,507.2,2692.0,507.55,508.08,506.77,507.2,2692.0
2017-07-24 11:35:00,507.13,507.13,506.15,506.16,4200.0,507.13,507.13,506.15,506.16,4200.0
2017-07-24 11:40:00,506.06,507.35,506.06,507.33,2900.0,506.06,507.35,506.06,507.33,2900.0
2017-07-24 11:45:00,507.38,507.75,507.37,507.51,2326.0,507.38,507.75,507.37,507.51,2326.0
2017-07-24 11:50:00,507.18,507.32,506.34,507.25,7685.0,507.18,507.32,506.34,507.25,7685.0
2017-07-24 11:55:00,507.25,507.5,507.1,507.26,1572.0,507.25,507.5,507.1,507.26,1572.0
2017-07-24 12:00:00,507.26,507.26,507.26,507.26,0.0,507.26,507.26,507.26,507.26,0.0
2017-07-24 12:05:00,506.07,506.18,504.59,504.59,1000.0,506.07,506.18,504.59,504.59,1000.0
2017-07-24 12:10:00,504.41,504.82,503.86,503.86,2200.0,504.41,504.82,503.86,503.86,2200.0
2017-07-24 12:15:00,503.7,504.2,503.7,503.92,1775.0,503.7,504.2,503.7,503.92,1775.0
2017-07-24 12:20:00,503.87,503.88,503.87,503.87,135.0,503.87,503.88,503.87,503.87,135.0
2017-07-24 12:25:00,503.67,503.67,503.67,503.67,200.0,503.67,503.67,503.67,503.67,200.0
2017-07-24 12:30:00,503.81,504.32,503.81,504.29,2095.0,503.81,504.32,503.81,504.29,2095.0
2017-07-24 12:35:00,504.42,504.42,504.01,504.15,2100.0,504.42,504.42,504.01,504.15,2100.0
2017-07-24 12:40:00,504.01,504.01,503.27,503.32,2300.0,504.01,504.01,503.27,503.32,2300.0
2017-07-24 12:45:00,503.37,503.55,503.37,503.46,1785.0,503.37,503.55,503.37,503.46,1785.0
2017-07-24 12:50:00,503.15,503.24,503.09,503.24,800.0,503.15,503.24,503.09,503.24,800.0
2017-07-24 12:55:00,503.09,503.88,502.76,503.82,3943.0,503.09,503.88,502.76,503.82,3943.0
2017-07-24 13:00:00,503.79,503.88,503.41,503.66,2200.0,503.79,503.88,503.41,503.66,2200.0
2017-07-24 13:05:00,503.83,504.44,503.56,504.44,1200.0,503.83,504.44,503.56,504.44,1200.0
2017-07-24 13:10:00,504.13,504.27,504.01,504.01,555.0,504.13,504.27,504.01,504.01,555.0
2017-07-24 13:15:00,504.1,504.1,503.72,503.98,300.0,504.1,504.1,503.72,503.98,300.0
2017-07-24 13:20:00,504.1,504.68,503.78,504.68,1400.0,504.1,504.68,503.78,504.68,1400.0
2017-07-24 13:25:00,504.46,504.46,502.8,502.92,3350.0,504.46,504.46,502.8,502.92,3350.0
2017-07-24 13:30:00,502.6,503.6,502.24,503.51,5815.0,502.6,503.6,502.24,503.51,5815.0
2017-07-24 13:35:00,503.9,503.91,502.99,503.39,2400.0,503.9,503.91,502.99,503.39,2400.0
2017-07-24 13:40:00,503.38,503.38,503.26,503.27,200.0,503.38,503.38,503.26,503.27,200.0
2017-07-24 13:45:00,503.26,503.69,502.99,503.34,1684.0,503.26,503.69,502.99,503.34,1684.0
2017-07-24 13:50:00,503.08,503.08,503.08,503.08,300.0,503.08,503.08,503.08,503.08,300.0
2017-07-24 13:55:00,502.55,503.24,502.25,503.24,4051.0,502.55,503.24,502.25,503.24,4051.0
2017-07-24 14:00:00,503.82,503.82,503.16,503.19,2352.0,503.82,503.82,503.16,503.19,2352.0
2017-07-24 14:05:00,503.28,503.7,503.28,503.7,800.0,503.28,503.7,503.28,503.7,800.0
2017-07-24 14:10:00,503.31,503.31,502.65,502.98,2832.0,503.31,503.31,502.65,502.98,2832.0
2017-07-24 14:15:00,502.91,503.52,502.91,503.13,2001.0,502.91,503.52,502.91,503.13,2001.0
2017-07-24 14:20:00,502.99,502.99,502.28,502.58,1409.0,502.99,502.99,502.28,502.58,1409.0
2017-07-24 14:25:00,502.7,502.7,502.69,502.7,100.0,502.7,502.7,502.69,502.7,100.0
2017-07-24 14:30:00,502.38,502.5,502.2,502.39,2475.0,502.38,502.5,502.2,502.39,2475.0
2017-07-24 14:35:00,502.45,502.62,502.37,502.6,1900.0,502.45,502.62,502.37,502.6,1900.0
2017-07-24 14:40:00,502.42,502.42,500.96,500.96,4826.0,502.42,502.42,500.96,500.96,4826.0
2017-07-24 14:45:00,501.33,501.35,500.82,500.98,4483.0,501.33,501.35,500.82,500.98,4483.0
2017-07-24 14:50:00,501.12,501.31,500.57,501.08,2149.0,501.12,501.31,500.57,501.08,2149.0
2017-07-24 14:55:00,501.05,501.31,501.05,501.22,3068.0,501.05,501.31,501.05,501.22,3068.0
2017-07-24 15:00:00,501.22,501.22,500.27,500.68,4069.0,501.22,501.22,500.27,500.68,4069.0
2017-07-24 15:05:00,500.81,501.24,499.19,500.32,8632.0,500.81,501.24,499.19,500.32,8632.0
2017-07-24 15:10:00,500.18,500.38,500.08,500.16,4484.0,500.18,500.38,500.08,500.16,4484.0
2017-07-24 15:15:00,500.29,500.59,499.94,500.36,4386.0,500.29,500.59,499.94,500.36,4386.0
2017-07-24 15:20:00,500.43,500.64,499.91,499.91,5815.0,500.43,500.64,499.91,499.91,5815.0
2017-07-24 15:25:00,500.03,500.03,499.61,499.69,1404.0,500.03,500.03,499.61,499.69,1404.0
2017-07-24 15:30:00,499.5,499.5,499.02,499.03,2954.0,499.5,499.5,499.02,499.03,2954.0
2017-07-24 15:35:00,499.37,499.79,499.2,499.66,4712.0,499.37,499.79,499.2,499.66,4712.0
2017-07-24 15:40:00,499.54,499.54,498.68,498.7,4469.0,499.54,499.54,498.68,498.7,4469.0
2017-07-24 15:45:00,498.61,499.37,498.61,499.37,5860.0,498.61,499.37,498.61,499.37,5860.0
2017-07-24 15:50:00,499.26,499.38,498.69,498.83,4879.0,499.26,499.38,498.69,498.83,4879.0
2017-07-24 15:55:00,498.87,499.21,498.24,498.8,27820.0,498.87,499.21,498.24,498.8,27820.0
2017-07-25 09:30:00,501.47,501.47,499.75,499.94,4549.0,501.47,501.47,499.75,499.94,4549.0
2017-07-25 09:35:00,499.01,502.41,498.53,499.05,2100.0,499.01,502.41,498.53,499.05,2100.0
2017-07-25 09:40:00,498.53,500.5,498.53,498.62,1000.0,498.53,500.5,498.53,498.62,1000.0
2017-07-25 09:45:00,499.81,506.95,499.74,506.95,9284.0,499.81,506.95,499.74,506.95,9284.0
2017-07-25 09:50:00,506.95,506.95,503.74,503.74,3700.0,506.95,506.95,503.74,503.74,3700.0
2017-07-25 09:55:00,503.42,503.42,501.86,502.47,500.0,503.42,503.42,501.86,502.47,500.0
2017-07-25 10:00:00,502.95,504.65,502.95,504.65,2400.0,502.95,504.65,502.95,504.65,2400.0
2017-07-25 10:05:00,504.4,504.58,502.94,502.94,1899.0,504.4,504.58,502.94,502.94,1899.0
2017-07-25 10:10:00,503.04,503.56,502.9,503.28,1509.0,503.04,503.56,502.9,503.28,1509.0
2017-07-25 10:15:00,503.56,504.49,503.38,504.48,2100.0,503.56,504.49,503.38,504.48,2100.0
2017-07-25 10:20:00,503.44,504.05,503.44,504.05,200.0,503.44,504.05,503.44,504.05,200.0
2017-07-25 10:25:00,503.75,505.25,503.75,503.87,7700.0,503.75,505.25,503.75,503.87,7700.0
2017-07-25 10:30:00,504.52,505.39,503.42,504.67,2208.0,504.52,505.39,503.42,504.67,2208.0
2017-07-25 10:35:00,505.48,506.06,503.75,504.99,4966.0,505.48,506.06,503.75,504.99,4966.0
2017-07-25 10:40:00,505.48,507.06,504.79,507.06,2800.0,505.48,507.06,504.79,507.06,2800.0
2017-07-25 10:45:00,506.31,506.78,506.17,506.17,1100.0,506.31,506.78,506.17,506.17,1100.0
2017-07-25 10:50:00,506.24,506.88,505.78,506.73,3400.0,506.24,506.88,505.78,506.73,3400.0
2017-07-25 10:55:00,507.0,507.08,506.5,506.63,1499.0,507.0,507.08,506.5,506.63,1499.0
2017-07-25 11:00:00,506.58,507.87,506.58,507.5,8605.0,506.58,507.87,506.58,507.5,8605.0
2017-07-25 11:05:00,507.29,507.63,506.1,507.5,7085.0,507.29,507.63,506.1,507.5,7085.0
2017-07-25 11:10:00,507.29,508.72,507.28,508.33,3492.0,507.29,508.72,507.28,508.33,3492.0
2017-07-25 11:15:00,508.45,508.45,507.58,507.58,658.0,508.45,508.45,507.58,507.58,658.0
2017-07-25 11:20:00,507.95,507.95,507.95,507.95,200.0,507.95,507.95,507.95,507.95,200.0
2017-07-25 11:25:00,507.97,510.5,507.96,510.5,8536.0,507.97,510.5,507.96,510.5,8536.0
2017-07-25 11:30:00,511.0,511.22,510.36,510.92,4921.0,511.0,511.22,510.36,510.92,4921.0
2017-07-25 11:35:00,510.39,510.62,509.57,510.46,4771.0,510.39,510.62,509.57,510.46,4771.0
2017-07-25 11:40:00,509.7,510.12,509.7,510.0,2204.0,509.7,510.12,509.7,510.0,2204.0
2017-07-25 11:45:00,509.71,510.36,509.7,509.99,1718.0,509.71,510.36,509.7,509.99,1718.0
2017-07-25 11:50:00,510.19,510.21,510.19,510.2,700.0,510.19,510.21,510.19,510.2,700.0
2017-07-25 11:55:00,509.91,509.91,509.5,509.5,1800.0,509.91,509.91,509.5,509.5,1800.0
2017-07-25 12:00:00,509.76,509.76,509.59,509.59,200.0,509.76,509.76,509.59,509.59,200.0
2017-07-25 12:05:00,509.99,511.33,509.99,510.33,5851.0,509.99,511.33,509.99,510.33,5851.0
2017-07-25 12:10:00,510.57,511.0,509.86,510.17,4715.0,510.57,511.0,509.86,510.17,4715.0
2017-07-25 12:15:00,509.69,509.69,509.42,509.54,721.0,509.69,509.69,509.42,509.54,721.0
2017-07-25 12:20:00,509.27,509.43,509.08,509.08,1100.0,509.27,509.43,509.08,509.08,1100.0
2017-07-25 12:25:00,509.09,509.09,509.09,509.09,100.0,509.09,509.09,509.09,509.09,100.0
2017-07-25 12:30:00,508.94,509.12,508.62,508.62,900.0,508.94,509.12,508.62,508.62,900.0
2017-07-25 12:35:00,508.61,509.0,508.6,509.0,1700.0,508.61,509.0,508.6,509.0,1700.0
2017-07-25 12:40:00,508.71,508.71,508.39,508.45,712.0,508.71,508.71,508.39,508.45,712.0
2017-07-25 12:45:00,508.14,508.5,507.9,507.9,1027.0,508.14,508.5,507.9,507.9,1027.0
2017-07-25 12:50:00,507.65,508.71,507.61,508.29,6961.0,507.65,508.71,507.61,508.29,6961.0
2017-07-25 12:55:00,508.56,509.02,508.3,509.02,4000.0,508.56,509.02,508.3,509.02,4000.0
2017-07-25 13:00:00,509.27,509.65,509.27,509.65,600.0,509.27,509.65,509.27,509.65,600.0
2017-07-25 13:05:00,509.24,509.24,509.18,509.23,601.0,509.24,509.24,509.18,509.23,601.0
2017-07-25 13:10:00,509.31,509.76,509.27,509.3,600.0,509.31,509.76,509.27,509.3,600.0
2017-07-25 13:15:00,509.27,509.27,509.27,509.27,100.0,509.27,509.27,509.27,509.27,100.0
2017-07-25 13:20:00,509.86,510.48,509.86,509.97,1707.0,509.86,510.48,509.86,509.97,1707.0
2017-07-25 13:25:00,509.86,509.87,509.44,509.44,400.0,509.86,509.87,509.44,509.44,400.0
2017-07-25 13:30:00,509.58,510.32,509.58,510.18,2000.0,509.58,510.32,509.58,510.18,2000.0
2017-07-25 13:35:00,510.35,510.35,509.76,510.07,1200.0,510.35,510.35,509.76,510.07,1200.0
2017-07-25 13:40:00,510.07,510.39,510.03,510.29,1900.0,510.07,510.39,510.03,510.29,1900.0
2017-07-25 13:45:00,510.02,510.03,509.02,509.21,14175.0,510.02,510.03,509.02,509.21,14175.0
2017-07-25 13:50:00,509.09,509.4,508.49,508.49,3951.0,509.09,509.4,508.49,508.49,3951.0
2017-07-25 13:55:00,508.52,508.52,508.35,508.35,600.0,508.52,508.52,508.35,508.35,600.0
2017-07-25 14:00:00,508.74,508.74,508.27,508.27,612.0,508.74,508.74,508.27,508.27,612.0
2017-07-25 14:05:00,508.0,508.2,507.69,508.2,1402.0,508.0,508.2,507.69,508.2,1402.0
2017-07-25 14:10:00,507.58,508.09,507.58,507.63,1400.0,507.58,508.09,507.58,507.63,1400.0
2017-07-25 14:15:00,507.44,507.44,507.44,507.44,100.0,507.44,507.44,507.44,507.44,100.0
2017-07-25 14:20:00,507.32,508.09,507.16,508.09,1950.0,507.32,508.09,507.16,508.09,1950.0
2017-07-25 14:25:00,508.09,508.92,508.09,508.2,977.0,508.09,508.92,508.09,508.2,977.0
2017-07-25 14:30:00,508.78,509.29,508.53,509.29,2481.0,508.78,509.29,508.53,509.29,2481.0
2017-07-25 14:35:00,508.88,509.26,508.87,509.1,800.0,508.88,509.26,508.87,509.1,800.0
2017-07-25 14:40:00,509.0,509.52,508.64,509.52,2427.0,509.0,509.52,508.64,509.52,2427.0
2017-07-25 14:45:00,509.07,509.5,509.07,509.5,500.0,509.07,509.5,509.07,509.5,500.0
2017-07-25 14:50:00,509.2,509.59,508.93,509.59,1501.0,509.2,509.59,508.93,509.59,1501.0
2017-07-25 14:55:00,509.55,509.9,509.4,509.79,1950.0,509.55,509.9,509.4,509.79,1950.0
2017-07-25 15:00:00,509.36,509.53,509.0,509.42,700.0,509.36,509.53,509.0,509.42,700.0
2017-07-25 15:05:00,509.22,509.9,509.0,509.38,4315.0,509.22,509.9,509.0,509.38,4315.0
2017-07-25 15:10:00,509.36,509.42,508.89,509.28,3486.0,509.36,509.42,508.89,509.28,3486.0
2017-07-25 15:15:00,509.22,509.33,509.12,509.18,2400.0,509.22,509.33,509.12,509.18,2400.0
2017-07-25 15:20:00,509.17,509.22,508.44,508.77,10408.0,509.17,509.22,508.44,508.77,10408.0
2017-07-25 15:25:00,509.11,509.18,508.72,509.07,3765.0,509.11,509.18,508.72,509.07,3765.0
2017-07-25 15:30:00,509.28,510.02,509.28,509.8,3700.0,509.28,510.02,509.28,509.8,3700.0
2017-07-25 15:35:00,509.72,509.93,509.68,509.86,1985.0,509.72,509.93,509.68,509.86,1985.0
2017-07-25 15:40:00,509.84,509.9,509.63,509.81,2762.0,509.84,509.9,509.63,509.81,2762.0
2017-07-25 15:45:00,509.8,510.03,509.68,509.74,3507.0,509.8,510.03,509.68,509.74,3507.0
2017-07-25 15:50:00,509.62,510.5,509.62,510.49,6542.0,509.62,510.5,509.62,510.49,6542.0
2017-07-25 15:55:00,510.57,511.12,510.25,511.01,20657.0,510.57,511.12,510.25,511.01,20657.0
2017-07-26 09:30:00,511.34,512.39,509.07,509.07,5224.0,511.34,512.39,509.07,509.07,5224.0
2017-07-26 09:35:00,509.01,509.01,507.0,508.5,3665.0,509.01,509.01,507.0,508.5,3665.0
2017-07-26 09:40:00,507.56,507.78,506.83,507.6,2216.0,507.56,507.78,506.83,507.6,2216.0
2017-07-26 09:45:00,507.39,507.41,507.39,507.4,486.0,507.39,507.41,507.39,507.4,486.0
2017-07-26 09:50:00,507.45,509.23,507.45,508.88,1540.0,507.45,509.23,507.45,508.88,1540.0
2017-07-26 09:55:00,508.32,508.59,507.0,507.0,1900.0,508.32,508.59,507.0,507.0,1900.0
2017-07-26 10:00:00,507.19,507.22,506.41,506.82,1000.0,507.19,507.22,506.41,506.82,1000.0
2017-07-26 10:05:00,507.11,507.27,506.68,506.8,3848.0,507.11,507.27,506.68,506.8,3848.0
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 10:15:00,507.37,507.37,507.37,507.37,0.0,507.37,507.37,507.37,507.37,0.0
2017-07-26 10:20:00,507.0,507.69,506.67,507.69,1601.0,507.0,507.69,506.67,507.69,1601.0
2017-07-26 10:25:00,507.1,507.13,506.15,506.53,1800.0,507.1,507.13,506.15,506.53,1800.0
2017-07-26 10:30:00,507.35,508.73,507.13,508.4,6504.0,507.35,508.73,507.13,508.4,6504.0
2017-07-26 10:35:00,508.97,509.55,507.3,509.19,7500.0,508.97,509.55,507.3,509.19,7500.0
2017-07-26 10:40:00,508.67,510.65,508.67,510.61,9685.0,508.67,510.65,508.67,510.61,9685.0
2017-07-26 10:45:00,510.03,510.44,510.03,510.44,600.0,510.03,510.44,510.03,510.44,600.0
2017-07-26 10:50:00,509.87,509.87,509.07,509.77,3000.0,509.87,509.87,509.07,509.77,3000.0
2017-07-26 10:55:00,509.62,510.21,509.62,510.21,900.0,509.62,510.21,509.62,510.21,900.0
2017-07-26 11:00:00,509.9,510.51,509.9,510.51,1180.0,509.9,510.51,509.9,510.51,1180.0
2017-07-26 11:05:00,510.52,510.52,509.93,510.05,818.0,510.52,510.52,509.93,510.05,818.0
2017-07-26 11:10:00,510.06,510.42,510.06,510.25,2200.0,510.06,510.42,510.06,510.25,2200.0
2017-07-26 11:15:00,510.43,510.43,509.42,510.11,2964.0,510.43,510.43,509.42,510.11,2964.0
2017-07-26 11:20:00,510.56,510.56,510.56,510.56,100.0,510.56,510.56,510.56,510.56,100.0
2017-07-26 11:25:00,510.18,511.05,510.17,511.05,1901.0,510.18,511.05,510.17,511.05,1901.0
2017-07-26 11:30:00,510.62,511.0,510.07,511.0,1105.0,510.62,511.0,510.07,511.0,1105.0
2017-07-26 11:35:00,510.74,511.0,510.74,511.0,700.0,510.74,511.0,510.74,511.0,700.0
2017-07-26 11:40:00,511.26,511.64,511.26,511.41,800.0,511.26,511.64,511.26,511.41,800.0
2017-07-26 11:45:00,511.2,511.85,510.93,511.85,4336.0,511.2,511.85,510.93,511.85,4336.0
2017-07-26 11:50:00,511.61,512.57,511.52,512.57,1400.0,511.61,512.57,511.52,512.57,1400.0
2017-07-26 11:55:00,511.54,511.55,511.52,511.55,2441.0,511.54,511.55,511.52,511.55,2441.0
2017-07-26 12:00:00,511.59,511.59,511.59,511.59,200.0,511.59,511.59,511.59,511.59,200.0
2017-07-26 12:05:00,511.82,512.43,511.82,512.31,1281.0,511.82,512.43,511.82,512.31,1281.0
2017-07-26 12:10:00,511.97,512.6,511.96,512.6,3300.0,511.97,512.6,511.96,512.6,3300.0
2017-07-26 12:15:00,512.86,512.86,512.84,512.85,200.0,512.86,512.86,512.84,512.85,200.0
2017-07-26 12:20:00,512.72,512.93,512.4,512.53,1900.0,512.72,512.93,512.4,512.53,1900.0
2017-07-26 12:25:00,512.75,512.76,512.73,512.73,1100.0,512.75,512.76,512.73,512.73,1100.0
2017-07-26 12:30:00,512.53,513.13,512.0,513.12,4282.0,512.53,513.13,512.0,513.12,4282.0
2017-07-26 12:35:00,513.36,514.54,513.36,514.54,1100.0,513.36,514.54,513.36,514.54,1100.0
2017-07-26 12:40:00,514.15,515.5,514.15,515.0,10098.0,514.15,515.5,514.15,515.0,10098.0
2017-07-26 12:45:00,515.0,515.0,514.36,514.36,1270.0,515.0,515.0,514.36,514.36,1270.0
2017-07-26 12:50:00,514.58,514.76,514.05,514.36,3500.0,514.58,514.76,514.05,514.36,3500.0
2017-07-26 12:55:00,514.58,514.58,513.79,514.02,4742.0,514.58,514.58,513.79,514.02,4742.0
2017-07-26 13:00:00,514.07,514.83,513.87,514.8,6556.0,514.07,514.83,513.87,514.8,6556.0
2017-07-26 13:05:00,514.57,514.84,514.46,514.83,1500.0,514.57,514.84,514.46,514.83,1500.0
2017-07-26 13:10:00,514.82,515.08,514.82,514.98,2839.0,514.82,515.08,514.82,514.98,2839.0
2017-07-26 13:15:00,515.0,515.06,514.93,514.97,1100.0,515.0,515.06,514.93,514.97,1100.0
2017-07-26 13:20:00,515.24,515.64,515.24,515.64,1300.0,515.24,515.64,515.24,515.64,1300.0
2017-07-26 13:25:00,515.7,515.7,515.15,515.15,1600.0,515.7,515.7,515.15,515.15,1600.0
2017-07-26 13:30:00,515.17,515.63,514.84,515.11,7566.0,515.17,515.63,514.84,515.11,7566.0
2017-07-26 13:35:00,515.22,515.22,515.22,515.22,100.0,515.22,515.22,515.22,515.22,100.0
2017-07-26 13:40:00,515.31,515.48,515.31,515.48,408.0,515.31,515.48,515.31,515.48,408.0
2017-07-26 13:45:00,515.35,515.35,515.27,515.31,500.0,515.35,515.35,515.27,515.31,500.0
2017-07-26 13:50:00,515.34,515.34,515.18,515.18,200.0,515.34,515.34,515.18,515.18,200.0
2017-07-26 13:55:00,515.02,515.35,515.0,515.01,4018.0,515.02,515.35,515.0,515.01,4018.0
2017-07-26 14:00:00,514.4,514.54,514.4,514.5,600.0,514.4,514.54,514.4,514.5,600.0
2017-07-26 14:05:00,514.54,515.16,514.54,515.0,1328.0,514.54,515.16,514.54,515.0,1328.0
2017-07-26 14:10:00,514.89,514.89,514.31,514.62,1500.0,514.89,514.89,514.31,514.62,1500.0
2017-07-26 14:15:00,514.7,515.21,514.65,515.21,2000.0,514.7,515.21,514.65,515.21,2000.0
2017-07-26 14:20:00,514.99,514.99,514.49,514.99,2500.0,514.99,514.99,514.49,514.99,2500.0
2017-07-26 14:25:00,514.99,515.36,514.99,515.36,1200.0,514.99,515.36,514.99,515.36,1200.0
2017-07-26 14:30:00,515.15,515.42,515.01,515.42,2800.0,515.15,515.42,515.01,515.42,2800.0
2017-07-26 14:35:00,515.33,515.39,514.86,515.36,2400.0,515.33,515.39,514.86,515.36,2400.0
2017-07-26 14:40:00,515.68,517.15,515.64,515.99,4463.0,515.68,517.15,515.64,515.99,4463.0
2017-07-26 14:45:00,516.03,516.52,515.71,516.47,2400.0,516.03,516.52,515.71,516.47,2400.0
2017-07-26 14:50:00,516.52,516.55,516.21,516.53,2300.0,516.52,516.55,516.21,516.53,2300.0
2017-07-26 14:55:00,516.28,516.5,515.05,515.05,3700.0,516.28,516.5,515.05,515.05,3700.0
2017-07-26 15:00:00,515.39,515.4,513.95,514.43,1000.0,515.39,515.4,513.95,514.43,1000.0
2017-07-26 15:05:00,514.45,516.96,514.44,516.56,6278.0,514.45,516.96,514.44,516.56,6278.0
2017-07-26 15:10:00,516.96,517.23,515.48,515.6,3010.0,516.96,517.23,515.48,515.6,3010.0
2017-07-26 15:15:00,515.84,515.84,514.69,514.69,3100.0,515.84,515.84,514.69,514.69,3100.0
2017-07-26 15:20:00,514.59,514.66,514.2,514.3,3380.0,514.59,514.66,514.2,514.3,3380.0
2017-07-26 15:25:00,514.09,515.06,514.09,514.72,2585.0,514.09,515.06,514.09,514.72,2585.0
2017-07-26 15:30:00,515.21,516.24,515.21,515.69,6600.0,515.21,516.24,515.21,515.69,6600.0
2017-07-26 15:35:00,515.8,515.89,515.48,515.48,4200.0,515.8,515.89,515.48,515.48,4200.0
2017-07-26 15:40:00,515.61,515.84,515.28,515.28,4678.0,515.61,515.84,515.28,515.28,4678.0
2017-07-26 15:45:00,515.32,515.71,515.2,515.41,6113.0,515.32,515.71,515.2,515.41,6113.0
2017-07-26 15:50:00,515.23,515.42,514.77,515.41,12014.0,515.23,515.42,514.77,515.41,12014.0
2017-07-26 15:55:00,515.39,516.51,514.95,516.08,37927.0,515.39,516.51,514.95,516.08,37927.0
2017-07-27 09:30:00,520.02,520.99,517.92,517.92,11446.0,520.02,520.99,517.92,517.92,11446.0
2017-07-27 09:35:00,520.02,523.63,520.02,522.04,9977.0,520.02,523.63,520.02,522.04,9977.0
2017-07-27 09:40:00,522.04,522.75,520.0,521.19,4724.0,522.04,522.75,520.0,521.19,4724.0
2017-07-27 09:45:00,520.53,520.8,519.79,520.8,9673.0,520.53,520.8,519.79,520.8,9673.0
2017-07-27 09:50:00,520.39,520.76,518.85,518.85,6569.0,520.39,520.76,518.85,518.85,6569.0
2017-07-27 09:55:00,519.1,520.95,518.86,520.92,13017.0,519.1,520.95,518.86,520.92,13017.0
2017-07-27 10:00:00,520.92,521.24,519.51,519.92,8000.0,520.92,521.24,519.51,519.92,8000.0
2017-07-27 10:05:00,519.92,520.42,519.24,520.34,4500.0,519.92,520.42,519.24,520.34,4500.0
2017-07-27 10:10:00,520.21,520.97,519.44,519.52,4588.0,520.21,520.97,519.44,519.52,4588.0
2017-07-27 10:15:00,519.48,520.78,519.41,520.77,2719.0,519.48,520.78,519.41,520.77,2719.0
2017-07-27 10:20:00,520.69,522.42,520.64,521.98,3234.0,520.69,522.42,520.64,521.98,3234.0
2017-07-27 10:25:00,521.73,522.87,521.31,522.1,5189.0,521.73,522.87,521.31,522.1,5189.0
2017-07-27 10:30:00,522.78,524.46,522.74,524.03,10762.0,522.78,524.46,522.74,524.03,10762.0
2017-07-27 10:35:00,524.5,525.82,523.41,523.92,12423.0,524.5,525.82,523.41,523.92,12423.0
2017-07-27 10:40:00,523.97,524.0,521.59,522.96,6910.0,523.97,524.0,521.59,522.96,6910.0
2017-07-27 10:45:00,522.95,522.95,521.98,522.03,4779.0,522.95,522.95,521.98,522.03,4779.0
2017-07-27 10:50:00,522.39,522.44,520.43,520.45,3043.0,522.39,522.44,520.43,520.45,3043.0
2017-07-27 10:55:00,520.2,521.77,520.2,520.99,6776.0,520.2,521.77,520.2,520.99,6776.0
2017-07-27 11:00:00,520.77,521.0,520.18,520.89,4200.0,520.77,521.0,520.18,520.89,4200.0
2017-07-27 11:05:00,520.9,521.45,520.69,521.2,4999.0,520.9,521.45,520.69,521.2,4999.0
2017-07-27 11:10:00,521.21,522.11,520.88,522.11,6850.0,521.21,522.11,520.88,522.11,6850.0
2017-07-27 11:15:00,522.44,522.44,521.06,522.08,14572.0,522.44,522.44,521.06,522.08,14572.0
2017-07-27 11:20:00,521.81,522.32,521.04,521.4,5102.0,521.81,522.32,521.04,521.4,5102.0
2017-07-27 11:25:00,521.5,521.9,520.87,520.9,3692.0,521.5,521.9,520.87,520.9,3692.0
2017-07-27 11:30:00,520.87,521.61,520.61,521.5,3989.0,520.87,521.61,520.61,521.5,3989.0
2017-07-27 11:35:00,521.5,521.5,519.99,520.24,14646.0,521.5,521.5,519.99,520.24,14646.0
2017-07-27 11:40:00,520.44,520.44,519.76,520.33,3550.0,520.44,520.44,519.76,520.33,3550.0
2017-07-27 11:45:00,520.01,520.76,520.01,520.76,900.0,520.01,520.76,520.01,520.76,900.0
2017-07-27 11:50:00,520.56,520.75,519.61,520.75,2701.0,520.56,520.75,519.61,520.75,2701.0
2017-07-27 11:55:00,520.36,521.62,520.0,521.1,5200.0,520.36,521.62,520.0,521.1,5200.0
2017-07-27 12:00:00,521.26,522.9,520.71,522.9,3600.0,521.26,522.9,520.71,522.9,3600.0
2017-07-27 12:05:00,522.86,524.25,522.85,523.76,8300.0,522.86,524.25,522.85,523.76,8300.0
2017-07-27 12:10:00,523.86,523.86,521.92,522.38,4935.0,523.86,523.86,521.92,522.38,4935.0
2017-07-27 12:15:00,522.4,524.03,522.11,523.9,4466.0,522.4,524.03,522.11,523.9,4466.0
2017-07-27 12:20:00,523.61,523.61,522.19,522.83,4796.0,523.61,523.61,522.19,522.83,4796.0
2017-07-27 12:25:00,522.66,523.79,522.65,523.51,4200.0,522.66,523.79,522.65,523.51,4200.0
2017-07-27 12:30:00,523.73,524.28,523.36,523.91,4639.0,523.73,524.28,523.36,523.91,4639.0
2017-07-27 12:35:00,524.11,524.82,523.89,524.82,2400.0,524.11,524.82,523.89,524.82,2400.0
2017-07-27 12:40:00,524.56,524.81,523.77,524.74,2862.0,524.56,524.81,523.77,524.74,2862.0
2017-07-27 12:45:00,524.52,524.79,524.08,524.5,2950.0,524.52,524.79,524.08,524.5,2950.0
2017-07-27 12:50:00,524.4,525.0,523.88,524.37,5112.0,524.4,525.0,523.88,524.37,5112.0
2017-07-27 12:55:00,524.52,525.63,524.02,525.2,3969.0,524.52,525.63,524.02,525.2,3969.0
2017-07-27 13:00:00,525.88,525.88,525.2,525.79,1900.0,525.88,525.88,525.2,525.79,1900.0
2017-07-27 13:05:00,525.45,525.58,524.85,525.58,4900.0,525.45,525.58,524.85,525.58,4900.0
2017-07-27 13:10:00,525.32,525.52,524.96,525.25,1100.0,525.32,525.52,524.96,525.25,1100.0
2017-07-27 13:15:00,524.75,525.3,524.75,525.22,7707.0,524.75,525.3,524.75,525.22,7707.0
2017-07-27 13:20:00,525.04,526.2,525.02,526.2,3431.0,525.04,526.2,525.02,526.2,3431.0
2017-07-27 13:25:00,526.0,527.5,526.0,527.3,5596.0,526.0,527.5,526.0,527.3,5596.0
2017-07-27 13:30:00,526.8,526.8,525.23,525.75,4570.0,526.8,526.8,525.23,525.75,4570.0
2017-07-27 13:35:00,525.8,526.35,525.28,526.27,5653.0,525.8,526.35,525.28,526.27,5653.0
2017-07-27 13:40:00,526.02,526.05,525.02,525.34,6402.0,526.02,526.05,525.02,525.34,6402.0
2017-07-27 13:45:00,525.08,526.34,525.02,526.34,9628.0,525.08,526.34,525.02,526.34,9628.0
2017-07-27 13:50:00,526.37,526.68,526.08,526.59,1200.0,526.37,526.68,526.08,526.59,1200.0
2017-07-27 13:55:00,526.73,527.65,526.5,527.08,10226.0,526.73,527.65,526.5,527.08,10226.0
2017-07-27 14:00:00,526.9,527.32,526.64,526.98,3301.0,526.9,527.32,526.64,526.98,3301.0
2017-07-27 14:05:00,526.98,528.48,526.98,528.15,8025.0,526.98,528.48,526.98,528.15,8025.0
2017-07-27 14:10:00,528.48,530.49,528.45,529.8,6536.0,528.48,530.49,528.45,529.8,6536.0
2017-07-27 14:15:00,530.26,530.87,529.82,530.43,5249.0,530.26,530.87,529.82,530.43,5249.0
2017-07-27 14:20:00,530.54,530.92,529.15,529.5,10468.0,530.54,530.92,529.15,529.5,10468.0
2017-07-27 14:25:00,529.5,529.89,529.26,529.26,9341.0,529.5,529.89,529.26,529.26,9341.0
2017-07-27 14:30:00,529.04,529.68,528.0,528.0,4875.0,529.04,529.68,528.0,528.0,4875.0
2017-07-27 14:35:00,527.91,528.52,527.56,527.56,2800.0,527.91,528.52,527.56,527.56,2800.0
2017-07-27 14:40:00,527.49,527.78,527.13,527.36,7808.0,527.49,527.78,527.13,527.36,7808.0
2017-07-27 14:45:00,527.36,529.25,527.36,528.8,9543.0,527.36,529.25,527.36,528.8,9543.0
2017-07-27 14:50:00,528.96,529.03,527.32,527.49,5853.0,528.96,529.03,527.32,527.49,5853.0
2017-07-27 14:55:00,527.71,528.49,527.29,528.06,3500.0,527.71,528.49,527.29,528.06,3500.0
2017-07-27 15:00:00,527.63,528.35,526.95,527.92,3509.0,527.63,528.35,526.95,527.92,3509.0
2017-07-27 15:05:00,528.2,528.21,526.89,526.89,2600.0,528.2,528.21,526.89,526.89,2600.0
2017-07-27 15:10:00,526.72,527.02,526.0,526.75,5512.0,526.72,527.02,526.0,526.75,5512.0
2017-07-27 15:15:00,527.0,527.46,526.74,526.96,4447.0,527.0,527.46,526.74,526.96,4447.0
2017-07-27 15:20:00,526.96,527.98,526.5,527.73,6720.0,526.96,527.98,526.5,527.73,6720.0
2017-07-27 15:25:00,527.82,528.29,527.54,528.29,4600.0,527.82,528.29,527.54,528.29,4600.0
2017-07-27 15:30:00,528.06,528.16,526.74,526.74,5689.0,528.06,528.16,526.74,526.74,5689.0
2017-07-27 15:35:00,527.05,527.48,526.39,526.4,7706.0,527.05,527.48,526.39,526.4,7706.0
2017-07-27 15:40:00,526.4,527.17,526.12,527.14,13236.0,526.4,527.17,526.12,527.14,13236.0
2017-07-27 15:45:00,527.2,527.81,527.01,527.6,8426.0,527.2,527.81,527.01,527.6,8426.0
2017-07-27 15:50:00,527.76,528.11,527.39,527.76,15448.0,527.76,528.11,527.39,527.76,15448.0
2017-07-27 15:55:00,527.92,529.1,527.77,529.02,33500.0,527.92,529.1,527.77,529.02,33500.0
2017-07-28 09:30:00,529.4,531.01,528.33,528.81,3278.0,529.4,531.01,528.33,528.81,3278.0
2017-07-28 09:35:00,528.98,530.04,528.2,529.99,3387.0,528.98,530.04,528.2,529.99,3387.0
2017-07-28 09:40:00,529.15,529.35,527.24,527.9,3502.0,529.15,529.35,527.24,527.9,3502.0
2017-07-28 09:45:00,527.51,528.69,525.84,528.07,5540.0,527.51,528.69,525.84,528.07,5540.0
2017-07-28 09:50:00,528.49,529.17,526.31,528.67,10802.0,528.49,529.17,526.31,528.67,10802.0
2017-07-28 09:55:00,528.39,529.13,527.18,528.51,3135.0,528.39,529.13,527.18,528.51,3135.0
2017-07-28 10:00:00,527.72,528.48,526.12,526.12,1300.0,527.72,528.48,526.12,526.12,1300.0
2017-07-28 10:05:00,526.38,528.98,525.91,528.55,17385.0,526.38,528.98,525.91,528.55,17385.0
2017-07-28 10:10:00,528.34,528.67,527.29,527.75,3400.0,528.34,528.67,527.29,527.75,3400.0
2017-07-28 10:15:00,527.58,527.86,526.96,527.51,3074.0,527.58,527.86,526.96,527.51,3074.0
2017-07-28 10:20:00,527.21,528.65,526.86,528.56,15062.0,527.21,528.65,526.86,528.56,15062.0
2017-07-28 10:25:00,528.56,529.37,527.8,528.79,13100.0,528.56,529.37,527.8,528.79,13100.0
2017-07-28 10:30:00,528.83,529.69,528.25,528.25,6900.0,528.83,529.69,528.25,528.25,6900.0
2017-07-28 10:35:00,528.26,528.76,527.21,527.21,2900.0,528.26,528.76,527.21,527.21,2900.0
2017-07-28 10:40:00,527.51,527.99,527.13,527.2,3100.0,527.51,527.99,527.13,527.2,3100.0
2017-07-28 10:45:00,527.2,527.34,526.01,526.75,6320.0,527.2,527.34,526.01,526.75,6320.0
2017-07-28 10:50:00,526.49,527.79,526.49,527.13,2564.0,526.49,527.79,526.49,527.13,2564.0
2017-07-28 10:55:00,527.24,527.75,526.4,526.4,19415.0,527.24,527.75,526.4,526.4,19415.0
2017-07-28 11:00:00,526.8,527.79,526.39,527.4,3132.0,526.8,527.79,526.39,527.4,3132.0
2017-07-28 11:05:00,527.75,527.75,526.43,527.08,6241.0,527.75,527.75,526.43,527.08,6241.0
2017-07-28 11:10:00,527.0,527.87,526.55,527.04,2493.0,527.0,527.87,526.55,527.04,2493.0
2017-07-28 11:15:00,527.13,527.82,526.78,527.55,10479.0,527.13,527.82,526.78,527.55,10479.0
2017-07-28 11:20:00,527.09,528.1,526.85,528.0,4552.0,527.09,528.1,526.85,528.0,4552.0
2017-07-28 11:25:00,528.0,529.35,527.88,528.99,11267.0,528.0,529.35,527.88,528.99,11267.0
2017-07-28 11:30:00,529.21,529.81,529.21,529.58,900.0,529.21,529.81,529.21,529.58,900.0
2017-07-28 11:35:00,529.95,529.98,528.12,529.25,2970.0,529.95,529.98,528.12,529.25,2970.0
2017-07-28 11:40:00,528.77,530.0,528.62,530.0,3700.0,528.77,530.0,528.62,530.0,3700.0
2017-07-28 11:45:00,530.39,531.99,530.18,531.4,3481.0,530.39,531.99,530.18,531.4,3481.0
2017-07-28 11:50:00,530.69,531.22,530.4,531.22,1770.0,530.69,531.22,530.4,531.22,1770.0
2017-07-28 11:55:00,531.17,531.17,529.78,529.88,1900.0,531.17,531.17,529.78,529.88,1900.0
2017-07-28 12:00:00,530.41,530.66,528.36,529.35,2500.0,530.41,530.66,528.36,529.35,2500.0
2017-07-28 12:05:00,528.35,529.34,528.35,528.86,5051.0,528.35,529.34,528.35,528.86,5051.0
2017-07-28 12:10:00,529.12,529.12,528.44,528.96,3082.0,529.12,529.12,528.44,528.96,3082.0
2017-07-28 12:15:00,528.81,529.73,528.81,529.42,11399.0,528.81,529.73,528.81,529.42,11399.0
2017-07-28 12:20:00,529.4,529.58,528.75,528.75,6100.0,529.4,529.58,528.75,528.75,6100.0
2017-07-28 12:25:00,528.81,528.81,527.26,527.86,3250.0,528.81,528.81,527.26,527.86,3250.0
2017-07-28 12:30:00,527.71,527.71,526.72,527.13,900.0,527.71,527.71,526.72,527.13,900.0
2017-07-28 12:35:00,526.87,526.88,525.85,526.28,5038.0,526.87,526.88,525.85,526.28,5038.0
2017-07-28 12:40:00,526.3,526.3,523.83,523.83,3914.0,526.3,526.3,523.83,523.83,3914.0
2017-07-28 12:45:00,523.28,525.18,523.28,525.18,2711.0,523.28,525.18,523.28,525.18,2711.0
2017-07-28 12:50:00,524.74,526.12,524.72,524.88,6262.0,524.74,526.12,524.72,524.88,6262.0
2017-07-28 12:55:00,525.44,526.16,525.27,526.16,1500.0,525.44,526.16,525.27,526.16,1500.0
2017-07-28 13:00:00,525.69,525.95,523.86,523.86,2709.0,525.69,525.95,523.86,523.86,2709.0
2017-07-28 13:05:00,523.88,525.21,523.86,525.21,2129.0,523.88,525.21,523.86,525.21,2129.0
2017-07-28 13:10:00,525.21,526.63,524.8,525.3,8222.0,525.21,526.63,524.8,525.3,8222.0
2017-07-28 13:15:00,525.52,526.67,525.37,526.67,11473.0,525.52,526.67,525.37,526.67,11473.0
2017-07-28 13:20:00,526.75,527.21,526.17,526.81,3809.0,526.75,527.21,526.17,526.81,3809.0
2017-07-28 13:25:00,527.11,527.11,525.92,526.0,5600.0,527.11,527.11,525.92,526.0,5600.0
2017-07-28 13:30:00,526.38,526.96,526.12,526.22,4395.0,526.38,526.96,526.12,526.22,4395.0
2017-07-28 13:35:00,526.22,527.52,525.94,526.85,10340.0,526.22,527.52,525.94,526.85,10340.0
2017-07-28 13:40:00,526.64,527.66,526.64,527.65,700.0,526.64,527.66,526.64,527.65,700.0
2017-07-28 13:45:00,527.07,527.56,527.01,527.45,8465.0,527.07,527.56,527.01,527.45,8465.0
2017-07-28 13:50:00,527.01,527.01,526.0,526.0,1662.0,527.01,527.01,526.0,526.0,1662.0
2017-07-28 13:55:00,526.23,526.24,524.84,525.2,2435.0,526.23,526.24,524.84,525.2,2435.0
2017-07-28 14:00:00,524.55,524.97,522.68,523.32,4117.0,524.55,524.97,522.68,523.32,4117.0
2017-07-28 14:05:00,523.27,523.92,523.03,523.17,3212.0,523.27,523.92,523.03,523.17,3212.0
2017-07-28 14:10:00,523.21,523.52,523.0,523.41,1900.0,523.21,523.52,523.0,523.41,1900.0
2017-07-28 14:15:00,523.38,523.62,522.33,523.25,4009.0,523.38,523.62,522.33,523.25,4009.0
2017-07-28 14:20:00,523.22,523.74,523.09,523.45,2024.0,523.22,523.74,523.09,523.45,2024.0
2017-07-28 14:25:00,523.34,525.04,523.34,525.04,800.0,523.34,525.04,523.34,525.04,800.0
2017-07-28 14:30:00,525.12,525.24,524.18,524.48,7152.0,525.12,525.24,524.18,524.48,7152.0
2017-07-28 14:35:00,524.79,524.79,524.0,524.23,1900.0,524.79,524.79,524.0,524.23,1900.0
2017-07-28 14:40:00,524.23,524.82,524.16,524.16,6275.0,524.23,524.82,524.16,524.16,6275.0
2017-07-28 14:45:00,524.2,524.21,523.6,524.21,7564.0,524.2,524.21,523.6,524.21,7564.0
2017-07-28 14:50:00,524.22,524.93,524.22,524.92,2074.0,524.22,524.93,524.22,524.92,2074.0
2017-07-28 14:55:00,524.92,525.73,524.91,525.72,4238.0,524.92,525.73,524.91,525.72,4238.0
2017-07-28 15:00:00,525.72,525.72,525.26,525.51,4451.0,525.72,525.72,525.26,525.51,4451.0
2017-07-28 15:05:00,525.64,525.93,525.44,525.84,5182.0,525.64,525.93,525.44,525.84,5182.0
2017-07-28 15:10:00,525.79,526.66,525.32,526.66,12878.0,525.79,526.66,525.32,526.66,12878.0
2017-07-28 15:15:00,526.66,527.08,526.66,526.78,4402.0,526.66,527.08,526.66,526.78,4402.0
2017-07-28 15:20:00,526.78,526.84,525.89,526.17,8603.0,526.78,526.84,525.89,526.17,8603.0
2017-07-28 15:25:00,526.18,527.48,526.11,527.48,13704.0,526.18,527.48,526.11,527.48,13704.0
2017-07-28 15:30:00,527.28,527.47,526.94,527.02,4719.0,527.28,527.47,526.94,527.02,4719.0
2017-07-28 15:35:00,527.09,527.46,526.83,527.24,5404.0,527.09,527.46,526.83,527.24,5404.0
2017-07-28 15:40:00,527.15,527.55,526.99,527.55,9751.0,527.15,527.55,526.99,527.55,9751.0
2017-07-28 15:45:00,527.3,527.59,526.75,526.86,8119.0,527.3,527.59,526.75,526.86,8119.0
2017-07-28 15:50:00,526.75,527.26,526.48,526.95,13638.0,526.75,527.26,526.48,526.95,13638.0
2017-07-28 15:55:00,526.95,527.11,526.24,526.73,26293.0,526.95,527.11,526.24,526.73,26293.0
2017-07-31 09:30:00,528.05,528.05,527.65,527.65,1509.0,528.05,528.05,527.65,527.65,1509.0
2017-07-31 09:35:00,527.65,527.65,525.3,525.3,1100.0,527.65,527.65,525.3,525.3,1100.0
2017-07-31 09:40:00,526.29,528.33,526.22,526.75,5190.0,526.29,528.33,526.22,526.75,5190.0
2017-07-31 09:45:00,526.76,527.09,525.78,526.58,6119.0,526.76,527.09,525.78,526.58,6119.0
2017-07-31 09:50:00,527.16,527.16,526.04,526.04,4060.0,527.16,527.16,526.04,526.04,4060.0
2017-07-31 09:55:00,525.77,527.22,525.77,526.73,7858.0,525.77,527.22,525.77,526.73,7858.0
2017-07-31 10:00:00,526.88,527.81,525.26,525.69,3905.0,526.88,527.81,525.26,525.69,3905.0
2017-07-31 10:05:00,525.56,526.14,524.58,524.58,4071.0,525.56,526.14,524.58,524.58,4071.0
2017-07-31 10:10:00,524.59,525.58,524.59,525.58,1100.0,524.59,525.58,524.59,525.58,1100.0
2017-07-31 10:15:00,524.86,524.86,524.86,524.86,100.0,524.86,524.86,524.86,524.86,100.0
2017-07-31 10:20:00,524.76,525.0,523.66,523.66,2700.0,524.76,525.0,523.66,523.66,2700.0
2017-07-31 10:25:00,523.51,524.9,523.08,524.89,1703.0,523.51,524.9,523.08,524.89,1703.0
2017-07-31 10:30:00,524.98,526.47,524.51,526.47,2900.0,524.98,526.47,524.51,526.47,2900.0
2017-07-31 10:35:00,526.62,527.14,526.32,526.52,1450.0,526.62,527.14,526.32,526.52,1450.0
2017-07-31 10:40:00,526.62,526.62,525.04,525.04,2600.0,526.62,526.62,525.04,525.04,2600.0
2017-07-31 10:45:00,525.49,525.92,524.77,525.28,2714.0,525.49,525.92,524.77,525.28,2714.0
2017-07-31 10:50:00,524.78,526.25,524.58,525.53,5043.0,524.78,526.25,524.58,525.53,5043.0
2017-07-31 10:55:00,525.9,527.05,525.46,526.85,11502.0,525.9,527.05,525.46,526.85,11502.0
2017-07-31 11:00:00,527.13,528.71,527.13,528.04,5250.0,527.13,528.71,527.13,528.04,5250.0
2017-07-31 11:05:00,528.18,528.49,527.29,528.0,3300.0,528.18,528.49,527.29,528.0,3300.0
2017-07-31 11:10:00,528.16,529.0,527.29,527.29,6500.0,528.16,529.0,527.29,527.29,6500.0
2017-07-31 11:15:00,527.24,528.17,526.55,527.5,10687.0,527.24,528.17,526.55,527.5,10687.0
2017-07-31 11:20:00,527.5,528.17,527.48,527.71,3100.0,527.5,528.17,527.48,527.71,3100.0
2017-07-31 11:25:00,527.68,528.5,527.57,528.12,4963.0,527.68,528.5,527.57,528.12,4963.0
2017-07-31 11:30:00,528.3,529.7,527.9,529.49,18930.0,528.3,529.7,527.9,529.49,18930.0
2017-07-31 11:35:00,529.27,529.29,528.52,528.66,3500.0,529.27,529.29,528.52,528.66,3500.0
2017-07-31 11:40:00,528.43,528.53,528.18,528.3,1050.0,528.43,528.53,528.18,528.3,1050.0
2017-07-31 11:45:00,528.25,529.9,528.02,529.0,8778.0,528.25,529.9,528.02,529.0,8778.0
2017-07-31 11:50:00,528.95,529.32,528.65,529.32,3473.0,528.95,529.32,528.65,529.32,3473.0
2017-07-31 11:55:00,529.37,530.47,529.37,530.47,2355.0,529.37,530.47,529.37,530.47,2355.0
2017-07-31 12:00:00,530.43,531.25,530.0,530.83,2055.0,530.43,531.25,530.0,530.83,2055.0
2017-07-31 12:05:00,529.55,530.09,529.55,530.05,3200.0,529.55,530.09,529.55,530.05,3200.0
2017-07-31 12:10:00,530.02,530.54,529.4,529.5,12622.0,530.02,530.54,529.4,529.5,12622.0
2017-07-31 12:15:00,529.26,529.26,529.25,529.25,600.0,529.26,529.26,529.25,529.25,600.0
2017-07-31 12:20:00,529.3,529.58,529.23,529.43,4010.0,529.3,529.58,529.23,529.43,4010.0
2017-07-31 12:25:00,529.53,530.0,529.53,529.75,16491.0,529.53,530.0,529.53,529.75,16491.0
2017-07-31 12:30:00,529.86,530.11,529.75,529.76,3050.0,529.86,530.11,529.75,529.76,3050.0
2017-07-31 12:35:00,530.27,530.54,529.82,529.85,3370.0,530.27,530.54,529.82,529.85,3370.0
2017-07-31 12:40:00,530.26,530.27,529.96,530.2,1804.0,530.26,530.27,529.96,530.2,1804.0
2017-07-31 12:45:00,530.26,531.15,529.95,531.15,1400.0,530.26,531.15,529.95,531.15,1400.0
2017-07-31 12:50:00,530.74,532.13,530.73,532.13,3328.0,530.74,532.13,530.73,532.13,3328.0
2017-07-31 12:55:00,532.31,533.16,531.96,533.16,14730.0,532.31,533.16,531.96,533.16,14730.0
2017-07-31 13:00:00,532.5,534.77,532.5,534.36,18329.0,532.5,534.77,532.5,534.36,18329.0
2017-07-31 13:05:00,534.01,537.0,534.01,535.38,5584.0,534.01,537.0,534.01,535.38,5584.0
2017-07-31 13:10:00,536.4,536.4,535.01,535.33,1550.0,536.4,536.4,535.01,535.33,1550.0
2017-07-31 13:15:00,534.18,534.19,533.61,533.91,1692.0,534.18,534.19,533.61,533.91,1692.0
2017-07-31 13:20:00,533.86,533.86,533.86,533.86,100.0,533.86,533.86,533.86,533.86,100.0
2017-07-31 13:25:00,533.61,533.61,533.53,533.59,3292.0,533.61,533.61,533.53,533.59,3292.0
2017-07-31 13:30:00,533.31,534.19,533.3,534.0,5404.0,533.31,534.19,533.3,534.0,5404.0
2017-07-31 13:35:00,534.06,534.28,533.89,534.11,3400.0,534.06,534.28,533.89,534.11,3400.0
2017-07-31 13:40:00,534.12,534.34,534.12,534.34,200.0,534.12,534.34,534.12,534.34,200.0
2017-07-31 13:45:00,534.31,534.31,534.16,534.23,500.0,534.31,534.31,534.16,534.23,500.0
2017-07-31 13:50:00,534.23,534.62,533.79,534.0,11155.0,534.23,534.62,533.79,534.0,11155.0
2017-07-31 13:55:00,534.3,534.43,533.9,534.04,2329.0,534.3,534.43,533.9,534.04,2329.0
2017-07-31 14:00:00,534.05,534.16,533.85,534.16,5930.0,534.05,534.16,533.85,534.16,5930.0
2017-07-31 14:05:00,534.22,534.99,533.92,533.96,7655.0,534.22,534.99,533.92,533.96,7655.0
2017-07-31 14:10:00,534.61,535.62,534.61,535.62,3707.0,534.61,535.62,534.61,535.62,3707.0
2017-07-31 14:15:00,535.77,535.89,535.42,535.42,2235.0,535.77,535.89,535.42,535.42,2235.0
2017-07-31 14:20:00,535.27,535.71,535.25,535.71,700.0,535.27,535.71,535.25,535.71,700.0
2017-07-31 14:25:00,535.98,536.7,535.98,536.67,3776.0,535.98,536.7,535.98,536.67,3776.0
2017-07-31 14:30:00,536.81,537.17,536.34,536.6,8463.0,536.81,537.17,536.34,536.6,8463.0
2017-07-31 14:35:00,536.25,536.28,535.29,536.01,7597.0,536.25,536.28,535.29,536.01,7597.0
2017-07-31 14:40:00,535.18,536.32,535.17,536.32,1200.0,535.18,536.32,535.17,536.32,1200.0
2017-07-31 14:45:00,536.25,537.87,536.25,537.83,2900.0,536.25,537.87,536.25,537.83,2900.0
2017-07-31 14:50:00,538.31,538.31,536.96,537.48,2727.0,538.31,538.31,536.96,537.48,2727.0
2017-07-31 14:55:00,537.15,537.47,536.75,537.25,8650.0,537.15,537.47,536.75,537.25,8650.0
2017-07-31 15:00:00,537.1,537.69,537.0,537.42,2515.0,537.1,537.69,537.0,537.42,2515.0
2017-07-31 15:05:00,537.24,537.65,536.82,537.08,5530.0,537.24,537.65,536.82,537.08,5530.0
2017-07-31 15:10:00,537.19,538.11,537.19,537.99,3802.0,537.19,538.11,537.19,537.99,3802.0
2017-07-31 15:15:00,538.11,538.73,537.84,538.68,6385.0,538.11,538.73,537.84,538.68,6385.0
2017-07-31 15:20:00,538.48,539.69,538.34,539.69,9127.0,538.48,539.69,538.34,539.69,9127.0
2017-07-31 15:25:00,539.69,540.39,539.51,540.39,8459.0,539.69,540.39,539.51,540.39,8459.0
2017-07-31 15:30:00,540.17,540.45,539.77,540.25,5146.0,540.17,540.45,539.77,540.25,5146.0
2017-07-31 15:35:00,540.06,540.4,539.67,540.37,13736.0,540.06,540.4,539.67,540.37,13736.0
2017-07-31 15:40:00,540.19,541.74,540.13,541.4,10710.0,540.19,541.74,540.13,541.4,10710.0
2017-07-31 15:45:00,541.09,541.21,540.15,540.15,8941.0,541.09,541.21,540.15,540.15,8941.0
2017-07-31 15:50:00,540.21,540.21,539.65,539.66,18820.0,540.21,540.21,539.65,539.66,18820.0
2017-07-31 15:55:00,539.8,540.17,539.54,539.82,24898.0,539.8,540.17,539.54,539.82,24898.0
2017-08-01 09:30:00,542.62,542.95,542.62,542.62,2612.0,542.62,542.95,542.62,542.62,2612.0
2017-08-01 09:35:00,541.93,543.75,539.97,543.51,5101.0,541.93,543.75,539.97,543.51,5101.0
2017-08-01 09:40:00,542.58,542.68,541.23,542.0,2500.0,542.58,542.68,541.23,542.0,2500.0
2017-08-01 09:45:00,543.15,543.15,538.46,541.91,13401.0,543.15,543.15,538.46,541.91,13401.0
2017-08-01 09:50:00,541.89,543.21,540.68,540.68,9600.0,541.89,543.21,540.68,540.68,9600.0
2017-08-01 09:55:00,541.2,541.92,540.09,540.74,8686.0,541.2,541.92,540.09,540.74,8686.0
2017-08-01 10:00:00,541.29,542.19,540.18,540.18,5114.0,541.29,542.19,540.18,540.18,5114.0
2017-08-01 10:05:00,541.02,541.12,540.52,540.52,3593.0,541.02,541.12,540.52,540.52,3593.0
2017-08-01 10:10:00,540.23,542.14,539.53,541.34,6147.0,540.23,542.14,539.53,541.34,6147.0
2017-08-01 10:15:00,540.75,542.12,540.2,542.12,4001.0,540.75,542.12,540.2,542.12,4001.0
2017-08-01 10:20:00,542.17,542.99,542.13,542.46,2600.0,542.17,542.99,542.13,542.46,2600.0
2017-08-01 10:25:00,542.21,543.18,542.19,543.18,2215.0,542.21,543.18,542.19,543.18,2215.0
2017-08-01 10:30:00,542.92,543.57,542.75,543.57,4504.0,542.92,543.57,542.75,543.57,4504.0
2017-08-01 10:35:00,542.7,544.5,542.41,543.89,3565.0,542.7,544.5,542.41,543.89,3565.0
2017-08-01 10:40:00,544.15,544.15,542.6,542.72,1516.0,544.15,544.15,542.6,542.72,1516.0
2017-08-01 10:45:00,542.51,544.32,542.51,544.32,5597.0,542.51,544.32,542.51,544.32,5597.0
2017-08-01 10:50:00,544.14,545.0,543.32,544.87,3451.0,544.14,545.0,543.32,544.87,3451.0
2017-08-01 10:55:00,545.29,545.29,543.18,543.38,2600.0,545.29,545.29,543.18,543.38,2600.0
2017-08-01 11:00:00,543.59,545.04,543.59,544.6,3423.0,543.59,545.04,543.59,544.6,3423.0
2017-08-01 11:05:00,544.61,544.83,543.69,543.69,4265.0,544.61,544.83,543.69,543.69,4265.0
2017-08-01 11:10:00,543.35,544.91,543.34,544.49,1704.0,543.35,544.91,543.34,544.49,1704.0
2017-08-01 11:15:00,544.43,544.99,544.23,544.94,4100.0,544.43,544.99,544.23,544.94,4100.0
2017-08-01 11:20:00,544.6,545.04,543.99,544.57,7500.0,544.6,545.04,543.99,544.57,7500.0
2017-08-01 11:25:00,544.49,544.9,543.7,544.07,1264.0,544.49,544.9,543.7,544.07,1264.0
2017-08-01 11:30:00,543.94,544.87,543.94,544.43,600.0,543.94,544.87,543.94,544.43,600.0
2017-08-01 11:35:00,544.56,544.56,543.81,544.27,2237.0,544.56,544.56,543.81,544.27,2237.0
2017-08-01 11:40:00,544.11,544.22,543.73,543.78,1370.0,544.11,544.22,543.73,543.78,1370.0
2017-08-01 11:45:00,543.37,543.58,542.85,543.0,2480.0,543.37,543.58,542.85,543.0,2480.0
2017-08-01 11:50:00,542.68,543.17,542.68,542.94,1384.0,542.68,543.17,542.68,542.94,1384.0
2017-08-01 11:55:00,542.43,544.22,542.43,543.44,10582.0,542.43,544.22,542.43,543.44,10582.0
2017-08-01 12:00:00,543.77,545.12,543.6,545.12,7700.0,543.77,545.12,543.6,545.12,7700.0
2017-08-01 12:05:00,544.95,545.41,544.65,544.84,5136.0,544.95,545.41,544.65,544.84,5136.0
2017-08-01 12:10:00,544.27,544.75,543.97,544.35,2795.0,544.27,544.75,543.97,544.35,2795.0
2017-08-01 12:15:00,544.16,544.29,544.12,544.15,739.0,544.16,544.29,544.12,544.15,739.0
2017-08-01 12:20:00,544.21,545.18,544.21,545.18,1447.0,544.21,545.18,544.21,545.18,1447.0
2017-08-01 12:25:00,545.23,545.56,544.93,545.26,2490.0,545.23,545.56,544.93,545.26,2490.0
2017-08-01 12:30:00,545.03,545.34,545.02,545.04,900.0,545.03,545.34,545.02,545.04,900.0
2017-08-01 12:35:00,545.2,546.01,544.61,545.49,6263.0,545.2,546.01,544.61,545.49,6263.0
2017-08-01 12:40:00,545.8,545.94,544.95,545.23,2300.0,545.8,545.94,544.95,545.23,2300.0
2017-08-01 12:45:00,545.36,545.49,544.67,544.84,3900.0,545.36,545.49,544.67,544.84,3900.0
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 12:55:00,544.11,544.11,544.11,544.11,0.0,544.11,544.11,544.11,544.11,0.0
2017-08-01 13:00:00,544.38,545.54,544.38,545.54,3800.0,544.38,545.54,544.38,545.54,3800.0
2017-08-01 13:05:00,545.3,546.66,545.3,546.13,10881.0,545.3,546.66,545.3,546.13,10881.0
2017-08-01 13:10:00,546.42,546.42,545.57,545.6,702.0,546.42,546.42,545.57,545.6,702.0
2017-08-01 13:15:00,545.48,545.85,545.24,545.82,1300.0,545.48,545.85,545.24,545.82,1300.0
2017-08-01 13:20:00,545.39,545.4,545.39,545.39,100.0,545.39,545.4,545.39,545.39,100.0
2017-08-01 13:25:00,544.99,545.61,544.7,545.15,2200.0,544.99,545.61,544.7,545.15,2200.0
2017-08-01 13:30:00,544.96,545.4,544.54,544.54,1000.0,544.96,545.4,544.54,544.54,1000.0
2017-08-01 13:35:00,544.84,544.94,544.84,544.86,500.0,544.84,544.94,544.84,544.86,500.0
2017-08-01 13:40:00,545.45,545.72,545.45,545.65,1200.0,545.45,545.72,545.45,545.65,1200.0
2017-08-01 13:45:00,545.65,547.35,545.64,546.9,5022.0,545.65,547.35,545.64,546.9,5022.0
2017-08-01 13:50:00,546.97,547.45,546.47,547.19,3408.0,546.97,547.45,546.47,547.19,3408.0
2017-08-01 13:55:00,547.04,547.29,546.52,546.92,9615.0,547.04,547.29,546.52,546.92,9615.0
2017-08-01 14:00:00,547.22,547.5,546.81,546.95,3148.0,547.22,547.5,546.81,546.95,3148.0
2017-08-01 14:05:00,547.12,548.86,547.06,548.86,4602.0,547.12,548.86,547.06,548.86,4602.0
2017-08-01 14:10:00,548.5,548.89,548.32,548.73,1915.0,548.5,548.89,548.32,548.73,1915.0
2017-08-01 14:15:00,548.29,548.89,548.17,548.5,1141.0,548.29,548.89,548.17,548.5,1141.0
2017-08-01 14:20:00,548.18,548.18,547.65,547.65,761.0,548.18,548.18,547.65,547.65,761.0
2017-08-01 14:25:00,547.0,547.63,547.0,547.63,200.0,547.0,547.63,547.0,547.63,200.0
2017-08-01 14:30:00,547.06,548.39,547.0,548.03,3997.0,547.06,548.39,547.0,548.03,3997.0
2017-08-01 14:35:00,547.59,547.75,547.48,547.75,1593.0,547.59,547.75,547.48,547.75,1593.0
2017-08-01 14:40:00,547.81,547.96,546.77,546.77,4412.0,547.81,547.96,546.77,546.77,4412.0
2017-08-01 14:45:00,546.85,546.97,546.65,546.97,900.0,546.85,546.97,546.65,546.97,900.0
2017-08-01 14:50:00,546.89,547.58,546.59,546.88,7726.0,546.89,547.58,546.59,546.88,7726.0
2017-08-01 14:55:00,547.15,547.42,546.77,546.8,3372.0,547.15,547.42,546.77,546.8,3372.0
2017-08-01 15:00:00,546.8,546.92,546.34,546.92,4608.0,546.8,546.92,546.34,546.92,4608.0
2017-08-01 15:05:00,546.94,547.44,546.93,547.18,2704.0,546.94,547.44,546.93,547.18,2704.0
2017-08-01 15:10:00,547.51,547.78,547.27,547.77,2200.0,547.51,547.78,547.27,547.77,2200.0
2017-08-01 15:15:00,548.0,548.19,547.56,548.1,4339.0,548.0,548.19,547.56,548.1,4339.0
2017-08-01 15:20:00,548.2,548.37,547.27,547.47,1700.0,548.2,548.37,547.27,547.47,1700.0
2017-08-01 15:25:00,547.07,547.54,547.06,547.3,1630.0,547.07,547.54,547.06,547.3,1630.0
2017-08-01 15:30:00,547.46,547.49,547.0,547.2,2500.0,547.46,547.49,547.0,547.2,2500.0
2017-08-01 15:35:00,547.38,547.38,546.87,546.93,2100.0,547.38,547.38,546.87,546.93,2100.0
2017-08-01 15:40:00,546.93,547.3,546.91,547.28,5992.0,546.93,547.3,546.91,547.28,5992.0
2017-08-01 15:45:00,547.0,547.49,546.97,547.49,3516.0,547.0,547.49,546.97,547.49,3516.0
2017-08-01 15:50:00,547.3,547.87,547.12,547.58,11337.0,547.3,547.87,547.12,547.58,11337.0
2017-08-01 15:55:00,547.53,548.28,547.48,547.63,32836.0,547.53,548.28,547.48,547.63,32836.0
2017-08-02 09:30:00,545.57,545.57,545.57,545.57,2120.0,545.57,545.57,545.57,545.57,2120.0
2017-08-02 09:35:00,546.97,546.97,546.13,546.81,1453.0,546.97,546.97,546.13,546.81,1453.0
2017-08-02 09:40:00,546.73,546.73,543.42,543.96,4830.0,546.73,546.73,543.42,543.96,4830.0
2017-08-02 09:45:00,544.1,545.24,543.31,544.52,8235.0,544.1,545.24,543.31,544.52,8235.0
2017-08-02 09:50:00,545.9,546.57,544.65,546.54,1701.0,545.9,546.57,544.65,546.54,1701.0
2017-08-02 09:55:00,547.15,547.3,546.61,547.06,700.0,547.15,547.3,546.61,547.06,700.0
2017-08-02 10:00:00,546.14,548.3,545.79,548.13,6513.0,546.14,548.3,545.79,548.13,6513.0
2017-08-02 10:05:00,548.04,548.04,546.66,547.16,6606.0,548.04,548.04,546.66,547.16,6606.0
2017-08-02 10:10:00,547.16,547.97,546.77,547.3,1447.0,547.16,547.97,546.77,547.3,1447.0
2017-08-02 10:15:00,546.82,547.82,546.64,547.13,1104.0,546.82,547.82,546.64,547.13,1104.0
2017-08-02 10:20:00,547.13,548.3,546.08,548.3,3301.0,547.13,548.3,546.08,548.3,3301.0
2017-08-02 10:25:00,548.32,548.63,547.99,548.27,1500.0,548.32,548.63,547.99,548.27,1500.0
2017-08-02 10:30:00,548.61,548.94,548.15,548.59,1100.0,548.61,548.94,548.15,548.59,1100.0
2017-08-02 10:35:00,547.87,548.79,547.03,548.73,14544.0,547.87,548.79,547.03,548.73,14544.0
2017-08-02 10:40:00,548.7,548.8,547.08,547.76,11540.0,548.7,548.8,547.08,547.76,11540.0
2017-08-02 10:45:00,547.7,548.03,547.19,547.42,5412.0,547.7,548.03,547.19,547.42,5412.0
2017-08-02 10:50:00,547.46,548.69,547.36,548.01,10606.0,547.46,548.69,547.36,548.01,10606.0
2017-08-02 10:55:00,548.02,548.53,547.05,547.18,10411.0,548.02,548.53,547.05,547.18,10411.0
2017-08-02 11:00:00,547.3,548.42,546.85,548.14,4168.0,547.3,548.42,546.85,548.14,4168.0
2017-08-02 11:05:00,548.24,548.32,547.12,547.55,4371.0,548.24,548.32,547.12,547.55,4371.0
2017-08-02 11:10:00,547.23,548.23,546.18,547.78,1601.0,547.23,548.23,546.18,547.78,1601.0
2017-08-02 11:15:00,547.72,549.98,547.72,549.92,6007.0,547.72,549.98,547.72,549.92,6007.0
2017-08-02 11:20:00,549.71,550.0,549.57,549.72,2504.0,549.71,550.0,549.57,549.72,2504.0
2017-08-02 11:25:00,549.72,550.11,549.07,549.93,16942.0,549.72,550.11,549.07,549.93,16942.0
2017-08-02 11:30:00,550.22,551.08,548.89,549.19,12733.0,550.22,551.08,548.89,549.19,12733.0
2017-08-02 11:35:00,548.96,550.11,548.81,549.13,7879.0,548.96,550.11,548.81,549.13,7879.0
2017-08-02 11:40:00,548.88,550.63,548.88,549.97,4821.0,548.88,550.63,548.88,549.97,4821.0
2017-08-02 11:45:00,550.3,552.38,550.3,552.0,3950.0,550.3,552.38,550.3,552.0,3950.0
2017-08-02 11:50:00,551.9,552.07,549.35,549.9,4300.0,551.9,552.07,549.35,549.9,4300.0
2017-08-02 11:55:00,550.16,550.33,549.07,549.07,8240.0,550.16,550.33,549.07,549.07,8240.0
2017-08-02 12:00:00,548.92,549.22,548.72,548.9,1082.0,548.92,549.22,548.72,548.9,1082.0
2017-08-02 12:05:00,549.23,549.24,548.0,548.42,7156.0,549.23,549.24,548.0,548.42,7156.0
2017-08-02 12:10:00,547.87,547.87,546.04,546.04,1200.0,547.87,547.87,546.04,546.04,1200.0
2017-08-02 12:15:00,546.3,546.97,546.05,546.97,3645.0,546.3,546.97,546.05,546.97,3645.0
2017-08-02 12:20:00,546.72,547.75,546.5,546.78,7257.0,546.72,547.75,546.5,546.78,7257.0
2017-08-02 12:25:00,546.79,547.66,546.62,546.62,2000.0,546.79,547.66,546.62,546.62,2000.0
2017-08-02 12:30:00,547.0,547.0,544.18,545.12,4300.0,547.0,547.0,544.18,545.12,4300.0
2017-08-02 12:35:00,545.54,545.54,544.08,544.48,6500.0,545.54,545.54,544.08,544.48,6500.0
2017-08-02 12:40:00,544.55,545.15,543.45,543.87,6702.0,544.55,545.15,543.45,543.87,6702.0
2017-08-02 12:45:00,543.89,544.04,543.37,543.37,2310.0,543.89,544.04,543.37,543.37,2310.0
2017-08-02 12:50:00,543.34,543.62,542.99,542.99,2000.0,543.34,543.62,542.99,542.99,2000.0
2017-08-02 12:55:00,542.77,543.45,542.5,543.45,2403.0,542.77,543.45,542.5,543.45,2403.0
2017-08-02 13:00:00,542.78,545.08,542.58,545.03,6206.0,542.78,545.08,542.58,545.03,6206.0
2017-08-02 13:05:00,545.8,545.86,545.0,545.74,540.0,545.8,545.86,545.0,545.74,540.0
2017-08-02 13:10:00,545.71,545.99,545.24,545.99,700.0,545.71,545.99,545.24,545.99,700.0
2017-08-02 13:15:00,545.68,546.37,544.51,544.52,9414.0,545.68,546.37,544.51,544.52,9414.0
2017-08-02 13:20:00,544.38,544.38,544.21,544.23,700.0,544.38,544.38,544.21,544.23,700.0
2017-08-02 13:25:00,543.83,543.83,543.02,543.02,600.0,543.83,543.83,543.02,543.02,600.0
2017-08-02 13:30:00,543.21,543.46,543.18,543.19,1100.0,543.21,543.46,543.18,543.19,1100.0
2017-08-02 13:35:00,543.2,544.59,543.19,544.0,2567.0,543.2,544.59,543.19,544.0,2567.0
2017-08-02 13:40:00,544.16,544.75,543.78,543.78,1800.0,544.16,544.75,543.78,543.78,1800.0
2017-08-02 13:45:00,543.82,544.2,543.07,543.25,6195.0,543.82,544.2,543.07,543.25,6195.0
2017-08-02 13:50:00,543.24,543.43,543.24,543.43,200.0,543.24,543.43,543.24,543.43,200.0
2017-08-02 13:55:00,542.99,543.56,542.99,543.05,3900.0,542.99,543.56,542.99,543.05,3900.0
2017-08-02 14:00:00,543.19,543.86,543.18,543.86,1864.0,543.19,543.86,543.18,543.86,1864.0
2017-08-02 14:05:00,544.18,544.21,543.69,543.74,1400.0,544.18,544.21,543.69,543.74,1400.0
2017-08-02 14:10:00,543.77,544.08,543.49,543.82,4600.0,543.77,544.08,543.49,543.82,4600.0
2017-08-02 14:15:00,543.82,544.04,543.63,544.03,4700.0,543.82,544.04,543.63,544.03,4700.0
2017-08-02 14:20:00,544.03,544.13,543.71,544.13,900.0,544.03,544.13,543.71,544.13,900.0
2017-08-02 14:25:00,544.13,544.7,543.87,544.48,5621.0,544.13,544.7,543.87,544.48,5621.0
2017-08-02 14:30:00,544.62,545.33,544.23,545.32,9300.0,544.62,545.33,544.23,545.32,9300.0
2017-08-02 14:35:00,545.18,545.18,544.17,544.62,7104.0,545.18,545.18,544.17,544.62,7104.0
2017-08-02 14:40:00,544.57,544.6,544.04,544.55,1298.0,544.57,544.6,544.04,544.55,1298.0
2017-08-02 14:45:00,544.54,544.81,544.46,544.78,1300.0,544.54,544.81,544.46,544.78,1300.0
2017-08-02 14:50:00,544.8,544.8,544.06,544.06,700.0,544.8,544.8,544.06,544.06,700.0
2017-08-02 14:55:00,543.78,544.06,543.51,544.06,1100.0,543.78,544.06,543.51,544.06,1100.0
2017-08-02 15:00:00,544.06,544.06,543.46,543.46,5015.0,544.06,544.06,543.46,543.46,5015.0
2017-08-02 15:05:00,543.7,543.95,543.7,543.95,900.0,543.7,543.95,543.7,543.95,900.0
2017-08-02 15:10:00,544.06,544.57,544.06,544.49,3600.0,544.06,544.57,544.06,544.49,3600.0
2017-08-02 15:15:00,544.28,544.34,544.05,544.05,3216.0,544.28,544.34,544.05,544.05,3216.0
2017-08-02 15:20:00,543.97,544.16,543.89,544.16,1400.0,543.97,544.16,543.89,544.16,1400.0
2017-08-02 15:25:00,544.16,544.34,544.04,544.28,2913.0,544.16,544.34,544.04,544.28,2913.0
2017-08-02 15:30:00,544.28,544.46,544.17,544.3,1500.0,544.28,544.46,544.17,544.3,1500.0
2017-08-02 15:35:00,544.3,544.3,543.58,543.69,6015.0,544.3,544.3,543.58,543.69,6015.0
2017-08-02 15:40:00,543.74,544.32,543.61,544.32,3894.0,543.74,544.32,543.61,544.32,3894.0
2017-08-02 15:45:00,544.48,544.48,544.26,544.36,7003.0,544.48,544.48,544.26,544.36,7003.0
2017-08-02 15:50:00,544.28,544.33,543.48,543.74,16839.0,544.28,544.33,543.48,543.74,16839.0
2017-08-02 15:55:00,543.77,543.8,542.8,543.33,28983.0,543.77,543.8,542.8,543.33,28983.0
2017-08-03 09:30:00,540.55,542.16,540.02,541.9,4574.0,540.55,542.16,540.02,541.9,4574.0
2017-08-03 09:35:00,542.71,543.72,541.05,541.05,4759.0,542.71,543.72,541.05,541.05,4759.0
2017-08-03 09:40:00,541.68,541.71,538.58,541.71,8324.0,541.68,541.71,538.58,541.71,8324.0
2017-08-03 09:45:00,542.21,542.58,540.57,540.9,2050.0,542.21,542.58,540.57,540.9,2050.0
2017-08-03 09:50:00,541.38,542.27,541.01,541.86,3934.0,541.38,542.27,541.01,541.86,3934.0
2017-08-03 09:55:00,541.16,541.16,539.73,539.73,1200.0,541.16,541.16,539.73,539.73,1200.0
2017-08-03 10:00:00,539.95,540.02,537.18,538.76,10769.0,539.95,540.02,537.18,538.76,10769.0
2017-08-03 10:05:00,539.19,539.68,537.77,538.0,3237.0,539.19,539.68,537.77,538.0,3237.0
2017-08-03 10:10:00,538.5,538.5,537.97,538.37,1900.0,538.5,538.5,537.97,538.37,1900.0
2017-08-03 10:15:00,538.67,538.67,536.73,536.73,2820.0,538.67,538.67,536.73,536.73,2820.0
2017-08-03 10:20:00,536.41,536.64,536.06,536.07,1673.0,536.41,536.64,536.06,536.07,1673.0
2017-08-03 10:25:00,536.72,536.82,536.44,536.82,1000.0,536.72,536.82,536.44,536.82,1000.0
2017-08-03 10:30:00,536.83,537.15,536.75,536.79,2034.0,536.83,537.15,536.75,536.79,2034.0
2017-08-03 10:35:00,536.42,536.83,536.21,536.65,4398.0,536.42,536.83,536.21,536.65,4398.0
2017-08-03 10:40:00,536.51,536.52,535.06,535.06,3508.0,536.51,536.52,535.06,535.06,3508.0
2017-08-03 10:45:00,535.25,535.94,534.59,535.45,5081.0,535.25,535.94,534.59,535.45,5081.0
2017-08-03 10:50:00,535.52,535.52,534.59,535.31,3129.0,535.52,535.52,534.59,535.31,3129.0
2017-08-03 10:55:00,535.38,538.94,535.38,538.73,5283.0,535.38,538.94,535.38,538.73,5283.0
2017-08-03 11:00:00,539.01,540.46,539.01,539.44,2500.0,539.01,540.46,539.01,539.44,2500.0
2017-08-03 11:05:00,539.12,541.0,539.12,539.89,7702.0,539.12,541.0,539.12,539.89,7702.0
2017-08-03 11:10:00,540.2,540.2,537.22,539.0,3716.0,540.2,540.2,537.22,539.0,3716.0
2017-08-03 11:15:00,539.29,539.7,538.06,538.28,3569.0,539.29,539.7,538.06,538.28,3569.0
2017-08-03 11:20:00,538.39,538.69,537.32,537.41,2300.0,538.39,538.69,537.32,537.41,2300.0
2017-08-03 11:25:00,537.74,537.91,536.42,537.67,2901.0,537.74,537.91,536.42,537.67,2901.0
2017-08-03 11:30:00,538.15,538.15,537.3,537.31,1815.0,538.15,538.15,537.3,537.31,1815.0
2017-08-03 11:35:00,537.15,537.53,536.38,536.38,3025.0,537.15,537.53,536.38,536.38,3025.0
2017-08-03 11:40:00,536.5,537.04,535.96,536.4,4100.0,536.5,537.04,535.96,536.4,4100.0
2017-08-03 11:45:00,536.79,537.34,536.26,537.26,4434.0,536.79,537.34,536.26,537.26,4434.0
2017-08-03 11:50:00,536.99,537.35,535.63,536.35,4597.0,536.99,537.35,535.63,536.35,4597.0
2017-08-03 11:55:00,536.89,536.94,536.83,536.94,500.0,536.89,536.94,536.83,536.94,500.0
2017-08-03 12:00:00,536.93,536.93,535.01,535.87,2700.0,536.93,536.93,535.01,535.87,2700.0
2017-08-03 12:05:00,536.36,536.54,535.86,536.54,873.0,536.36,536.54,535.86,536.54,873.0
2017-08-03 12:10:00,536.82,536.82,535.8,536.03,2300.0,536.82,536.82,535.8,536.03,2300.0
2017-08-03 12:15:00,536.04,536.14,535.88,536.14,800.0,536.04,536.14,535.88,536.14,800.0
2017-08-03 12:20:00,536.44,536.49,535.82,535.94,2800.0,536.44,536.49,535.82,535.94,2800.0
2017-08-03 12:25:00,535.68,535.68,534.34,535.35,2596.0,535.68,535.68,534.34,535.35,2596.0
2017-08-03 12:30:00,535.68,535.68,535.68,535.68,140.0,535.68,535.68,535.68,535.68,140.0
2017-08-03 12:35:00,535.3,535.67,535.1,535.24,837.0,535.3,535.67,535.1,535.24,837.0
2017-08-03 12:40:00,535.04,535.05,533.55,534.53,3900.0,535.04,535.05,533.55,534.53,3900.0
2017-08-03 12:45:00,535.19,535.54,535.01,535.01,600.0,535.19,535.54,535.01,535.01,600.0
2017-08-03 12:50:00,535.28,535.44,535.28,535.44,300.0,535.28,535.44,535.28,535.44,300.0
2017-08-03 12:55:00,534.79,535.08,534.67,534.81,1379.0,534.79,535.08,534.67,534.81,1379.0
2017-08-03 13:00:00,534.83,534.83,532.77,533.93,7866.0,534.83,534.83,532.77,533.93,7866.0
2017-08-03 13:05:00,533.47,534.21,533.37,534.21,2225.0,533.47,534.21,533.37,534.21,2225.0
2017-08-03 13:10:00,533.5,533.5,531.01,531.95,2515.0,533.5,533.5,531.01,531.95,2515.0
2017-08-03 13:15:00,532.11,532.14,530.95,531.36,2800.0,532.11,532.14,530.95,531.36,2800.0
2017-08-03 13:20:00,531.89,531.89,529.77,529.81,7995.0,531.89,531.89,529.77,529.81,7995.0
2017-08-03 13:25:00,529.91,530.04,529.39,529.78,2000.0,529.91,530.04,529.39,529.78,2000.0
2017-08-03 13:30:00,529.34,529.63,528.54,529.42,4610.0,529.34,529.63,528.54,529.42,4610.0
2017-08-03 13:35:00,529.4,530.08,529.39,529.62,1700.0,529.4,530.08,529.39,529.62,1700.0
2017-08-03 13:40:00,529.71,529.71,528.86,529.54,3382.0,529.71,529.71,528.86,529.54,3382.0
2017-08-03 13:45:00,530.0,530.19,529.95,530.19,900.0,530.0,530.19,529.95,530.19,900.0
2017-08-03 13:50:00,530.0,530.23,529.68,530.23,4621.0,530.0,530.23,529.68,530.23,4621.0
2017-08-03 13:55:00,530.35,530.55,530.01,530.26,1733.0,530.35,530.55,530.01,530.26,1733.0
2017-08-03 14:00:00,530.27,530.9,530.27,530.9,2490.0,530.27,530.9,530.27,530.9,2490.0
2017-08-03 14:05:00,530.67,530.67,530.28,530.42,2613.0,530.67,530.67,530.28,530.42,2613.0
2017-08-03 14:10:00,530.43,532.04,530.42,532.04,1641.0,530.43,532.04,530.42,532.04,1641.0
2017-08-03 14:15:00,532.45,532.45,531.56,531.68,2100.0,532.45,532.45,531.56,531.68,2100.0
2017-08-03 14:20:00,531.68,531.8,531.33,531.49,2000.0,531.68,531.8,531.33,531.49,2000.0
2017-08-03 14:25:00,531.37,532.11,530.82,530.84,3613.0,531.37,532.11,530.82,530.84,3613.0
2017-08-03 14:30:00,530.86,532.26,530.83,531.05,2775.0,530.86,532.26,530.83,531.05,2775.0
2017-08-03 14:35:00,531.04,532.08,531.04,531.25,1700.0,531.04,532.08,531.04,531.25,1700.0
2017-08-03 14:40:00,531.51,531.68,530.58,531.3,6470.0,531.51,531.68,530.58,531.3,6470.0
2017-08-03 14:45:00,530.78,530.94,530.62,530.7,1300.0,530.78,530.94,530.62,530.7,1300.0
2017-08-03 14:50:00,530.7,530.7,530.11,530.17,4122.0,530.7,530.7,530.11,530.17,4122.0
2017-08-03 14:55:00,530.48,530.51,530.19,530.33,1300.0,530.48,530.51,530.19,530.33,1300.0
2017-08-03 15:00:00,530.33,530.81,530.27,530.27,2800.0,530.33,530.81,530.27,530.27,2800.0
2017-08-03 15:05:00,530.14,530.99,530.02,530.99,2400.0,530.14,530.99,530.02,530.99,2400.0
2017-08-03 15:10:00,530.83,532.27,530.83,532.0,3100.0,530.83,532.27,530.83,532.0,3100.0
2017-08-03 15:15:00,532.24,532.33,531.78,532.33,2300.0,532.24,532.33,531.78,532.33,2300.0
2017-08-03 15:20:00,532.52,532.56,532.04,532.1,1904.0,532.52,532.56,532.04,532.1,1904.0
2017-08-03 15:25:00,532.13,532.6,531.81,532.6,2193.0,532.13,532.6,531.81,532.6,2193.0
2017-08-03 15:30:00,532.35,532.43,531.23,531.59,5404.0,532.35,532.43,531.23,531.59,5404.0
2017-08-03 15:35:00,531.75,531.92,530.01,530.01,7514.0,531.75,531.92,530.01,530.01,7514.0
2017-08-03 15:40:00,530.0,531.4,529.97,530.59,4979.0,530.0,531.4,529.97,530.59,4979.0
2017-08-03 15:45:00,531.17,531.17,530.57,530.57,4500.0,531.17,531.17,530.57,530.57,4500.0
2017-08-03 15:50:00,530.54,530.54,529.71,529.72,8195.0,530.54,530.54,529.71,529.72,8195.0
2017-08-03 15:55:00,529.74,529.86,529.03,529.3,23052.0,529.74,529.86,529.03,529.3,23052.0
2017-08-04 09:30:00,530.0,530.0,530.0,530.0,10984.0,530.0,530.0,530.0,530.0,10984.0
2017-08-04 09:35:00,531.71,531.96,530.22,530.54,644.0,531.71,531.96,530.22,530.54,644.0
2017-08-04 09:40:00,531.43,532.34,531.17,531.5,4869.0,531.43,532.34,531.17,531.5,4869.0
2017-08-04 09:45:00,530.13,531.84,530.12,531.13,952.0,530.13,531.84,530.12,531.13,952.0
2017-08-04 09:50:00,531.03,531.59,531.0,531.49,4350.0,531.03,531.59,531.0,531.49,4350.0
2017-08-04 09:55:00,531.52,531.52,531.0,531.24,400.0,531.52,531.52,531.0,531.24,400.0
2017-08-04 10:00:00,531.25,531.39,530.99,531.01,1500.0,531.25,531.39,530.99,531.01,1500.0
2017-08-04 10:05:00,530.91,530.98,530.45,530.46,1200.0,530.91,530.98,530.45,530.46,1200.0
2017-08-04 10:10:00,530.46,530.8,530.42,530.56,4688.0,530.46,530.8,530.42,530.56,4688.0
2017-08-04 10:15:00,530.55,530.81,530.54,530.56,1002.0,530.55,530.81,530.54,530.56,1002.0
2017-08-04 10:20:00,530.29,530.56,530.27,530.5,737.0,530.29,530.56,530.27,530.5,737.0
2017-08-04 10:25:00,530.63,530.63,530.01,530.17,12800.0,530.63,530.63,530.01,530.17,12800.0
2017-08-04 10:30:00,530.03,531.71,530.0,530.6,8654.0,530.03,531.71,530.0,530.6,8654.0
2017-08-04 10:35:00,531.1,531.55,530.99,530.99,1600.0,531.1,531.55,530.99,530.99,1600.0
2017-08-04 10:40:00,530.94,531.09,530.51,530.51,1400.0,530.94,531.09,530.51,530.51,1400.0
2017-08-04 10:45:00,530.19,530.38,530.0,530.38,2500.0,530.19,530.38,530.0,530.38,2500.0
2017-08-04 10:50:00,530.38,530.73,530.38,530.58,300.0,530.38,530.73,530.38,530.58,300.0
2017-08-04 10:55:00,530.52,531.33,530.43,530.44,1050.0,530.52,531.33,530.43,530.44,1050.0
2017-08-04 11:00:00,531.07,531.07,531.07,531.07,100.0,531.07,531.07,531.07,531.07,100.0
2017-08-04 11:05:00,530.82,531.4,530.82,531.4,800.0,530.82,531.4,530.82,531.4,800.0
2017-08-04 11:10:00,530.46,531.11,530.46,530.73,500.0,530.46,531.11,530.46,530.73,500.0
2017-08-04 11:15:00,530.36,530.76,530.0,530.67,4487.0,530.36,530.76,530.0,530.67,4487.0
2017-08-04 11:20:00,530.35,531.42,530.01,531.42,600.0,530.35,531.42,530.01,531.42,600.0
2017-08-04 11:25:00,530.44,531.59,530.42,531.38,1200.0,530.44,531.59,530.42,531.38,1200.0
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 11:35:00,530.84,530.84,530.84,530.84,0.0,530.84,530.84,530.84,530.84,0.0
2017-08-04 11:40:00,531.41,531.64,531.05,531.64,400.0,531.41,531.64,531.05,531.64,400.0
2017-08-04 11:45:00,531.61,531.64,531.45,531.57,400.0,531.61,531.64,531.45,531.57,400.0
2017-08-04 11:50:00,531.64,533.07,531.46,533.07,11939.0,531.64,533.07,531.46,533.07,11939.0
2017-08-04 11:55:00,532.82,533.34,532.57,533.34,1900.0,532.82,533.34,532.57,533.34,1900.0
2017-08-04 12:00:00,534.49,534.89,534.37,534.82,1900.0,534.49,534.89,534.37,534.82,1900.0
2017-08-04 12:05:00,534.96,535.47,533.94,534.64,2869.0,534.96,535.47,533.94,534.64,2869.0
2017-08-04 12:10:00,533.72,534.71,533.72,534.42,8200.0,533.72,534.71,533.72,534.42,8200.0
2017-08-04 12:15:00,534.65,534.65,534.65,534.65,100.0,534.65,534.65,534.65,534.65,100.0
2017-08-04 12:20:00,534.96,535.12,534.59,534.89,600.0,534.96,535.12,534.59,534.89,600.0
2017-08-04 12:25:00,535.0,535.48,535.0,535.48,300.0,535.0,535.48,535.0,535.48,300.0
2017-08-04 12:30:00,535.73,535.73,535.73,535.73,100.0,535.73,535.73,535.73,535.73,100.0
2017-08-04 12:35:00,535.73,536.28,535.61,535.75,5393.0,535.73,536.28,535.61,535.75,5393.0
2017-08-04 12:40:00,535.74,535.74,534.44,535.34,2800.0,535.74,535.74,534.44,535.34,2800.0
2017-08-04 12:45:00,534.96,535.37,534.8,535.01,3200.0,534.96,535.37,534.8,535.01,3200.0
2017-08-04 12:50:00,535.03,535.03,533.86,534.89,4302.0,535.03,535.03,533.86,534.89,4302.0
2017-08-04 12:55:00,535.07,535.25,534.26,534.88,1200.0,535.07,535.25,534.26,534.88,1200.0
2017-08-04 13:00:00,534.54,535.5,534.34,535.4,4838.0,534.54,535.5,534.34,535.4,4838.0
2017-08-04 13:05:00,535.46,535.85,535.2,535.85,947.0,535.46,535.85,535.2,535.85,947.0
2017-08-04 13:10:00,535.84,535.98,535.82,535.98,700.0,535.84,535.98,535.82,535.98,700.0
2017-08-04 13:15:00,536.2,536.76,536.2,536.76,1794.0,536.2,536.76,536.2,536.76,1794.0
2017-08-04 13:20:00,537.39,537.39,537.39,537.39,200.0,537.39,537.39,537.39,537.39,200.0
2017-08-04 13:25:00,537.12,537.81,536.54,537.5,1409.0,537.12,537.81,536.54,537.5,1409.0
2017-08-04 13:30:00,537.5,537.5,536.69,536.69,2020.0,537.5,537.5,536.69,536.69,2020.0
2017-08-04 13:35:00,536.61,536.72,536.2,536.71,2255.0,536.61,536.72,536.2,536.71,2255.0
2017-08-04 13:40:00,536.77,536.9,536.27,536.35,2441.0,536.77,536.9,536.27,536.35,2441.0
2017-08-04 13:45:00,535.82,536.6,535.82,536.6,2044.0,535.82,536.6,535.82,536.6,2044.0
2017-08-04 13:50:00,536.6,536.6,535.49,535.79,600.0,536.6,536.6,535.49,535.79,600.0
2017-08-04 13:55:00,535.34,536.08,535.3,536.08,1106.0,535.34,536.08,535.3,536.08,1106.0
2017-08-04 14:00:00,535.8,535.8,534.74,534.99,4759.0,535.8,535.8,534.74,534.99,4759.0
2017-08-04 14:05:00,535.05,535.69,534.99,535.69,900.0,535.05,535.69,534.99,535.69,900.0
2017-08-04 14:10:00,535.5,535.52,534.97,535.25,800.0,535.5,535.52,534.97,535.25,800.0
2017-08-04 14:15:00,535.51,535.78,535.49,535.77,900.0,535.51,535.78,535.49,535.77,900.0
2017-08-04 14:20:00,535.78,535.78,535.16,535.21,1300.0,535.78,535.78,535.16,535.21,1300.0
2017-08-04 14:25:00,535.22,535.22,534.96,535.11,1775.0,535.22,535.22,534.96,535.11,1775.0
2017-08-04 14:30:00,535.11,535.11,535.11,535.11,0.0,535.11,535.11,535.11,535.11,0.0
2017-08-04 14:35:00,535.51,536.05,535.51,536.05,700.0,535.51,536.05,535.51,536.05,700.0
2017-08-04 14:40:00,536.13,537.02,536.12,536.75,500.0,536.13,537.02,536.12,536.75,500.0
2017-08-04 14:45:00,536.12,536.32,536.06,536.32,976.0,536.12,536.32,536.06,536.32,976.0
2017-08-04 14:50:00,535.83,536.19,535.62,536.0,600.0,535.83,536.19,535.62,536.0,600.0
2017-08-04 14:55:00,536.12,536.25,535.95,536.25,1170.0,536.12,536.25,535.95,536.25,1170.0
2017-08-04 15:00:00,536.25,536.26,536.25,536.26,576.0,536.25,536.26,536.25,536.26,576.0
2017-08-04 15:05:00,536.55,536.62,536.14,536.62,500.0,536.55,536.62,536.14,536.62,500.0
2017-08-04 15:10:00,536.86,536.9,536.4,536.86,513.0,536.86,536.9,536.4,536.86,513.0
2017-08-04 15:15:00,536.85,537.1,536.57,537.1,2500.0,536.85,537.1,536.57,537.1,2500.0
2017-08-04 15:20:00,537.09,537.38,537.07,537.3,600.0,537.09,537.38,537.07,537.3,600.0
2017-08-04 15:25:00,537.42,537.63,537.4,537.4,886.0,537.42,537.63,537.4,537.4,886.0
2017-08-04 15:30:00,537.31,537.31,537.0,537.0,2305.0,537.31,537.31,537.0,537.0,2305.0
2017-08-04 15:35:00,536.25,537.29,536.25,537.29,2039.0,536.25,537.29,536.25,537.29,2039.0
2017-08-04 15:40:00,537.09,537.09,536.57,536.61,2434.0,537.09,537.09,536.57,536.61,2434.0
2017-08-04 15:45:00,536.61,536.94,536.35,536.35,2426.0,536.61,536.94,536.35,536.35,2426.0
2017-08-04 15:50:00,536.47,536.71,536.34,536.46,4162.0,536.47,536.71,536.34,536.46,4162.0
2017-08-04 15:55:00,536.55,536.81,536.25,536.53,12991.0,536.55,536.81,536.25,536.53,12991.0
2017-08-07 09:30:00,537.79,537.79,537.79,537.79,1115.0,537.79,537.79,537.79,537.79,1115.0
2017-08-07 09:35:00,536.62,537.45,536.62,536.81,1000.0,536.62,537.45,536.62,536.81,1000.0
2017-08-07 09:40:00,537.52,537.52,534.72,534.72,1209.0,537.52,537.52,534.72,534.72,1209.0
2017-08-07 09:45:00,536.89,536.95,536.89,536.92,500.0,536.89,536.95,536.89,536.92,500.0
2017-08-07 09:50:00,537.32,537.32,535.59,535.59,1206.0,537.32,537.32,535.59,535.59,1206.0
2017-08-07 09:55:00,535.81,535.82,535.17,535.17,225.0,535.81,535.82,535.17,535.17,225.0
2017-08-07 10:00:00,535.16,536.52,534.64,536.52,2652.0,535.16,536.52,534.64,536.52,2652.0
2017-08-07 10:05:00,536.27,537.18,536.27,536.62,1730.0,536.27,537.18,536.27,536.62,1730.0
2017-08-07 10:10:00,536.86,536.86,536.86,536.86,100.0,536.86,536.86,536.86,536.86,100.0
2017-08-07 10:15:00,534.18,534.43,533.75,534.18,1300.0,534.18,534.43,533.75,534.18,1300.0
2017-08-07 10:20:00,534.18,534.18,534.18,534.18,0.0,534.18,534.18,534.18,534.18,0.0
2017-08-07 10:25:00,533.97,533.97,533.58,533.59,200.0,533.97,533.97,533.58,533.59,200.0
2017-08-07 10:30:00,533.57,533.79,532.85,533.08,1806.0,533.57,533.79,532.85,533.08,1806.0
2017-08-07 10:35:00,532.65,533.03,532.65,533.03,400.0,532.65,533.03,532.65,533.03,400.0
2017-08-07 10:40:00,533.09,533.45,532.93,533.35,1000.0,533.09,533.45,532.93,533.35,1000.0
2017-08-07 10:45:00,533.09,533.48,533.09,533.48,300.0,533.09,533.48,533.09,533.48,300.0
2017-08-07 10:50:00,533.42,534.12,533.36,534.12,500.0,533.42,534.12,533.36,534.12,500.0
2017-08-07 10:55:00,533.87,535.42,533.86,535.42,1000.0,533.87,535.42,533.86,535.42,1000.0
2017-08-07 11:00:00,535.98,535.99,534.29,534.48,5701.0,535.98,535.99,534.29,534.48,5701.0
2017-08-07 11:05:00,534.75,536.18,534.75,535.96,11533.0,534.75,536.18,534.75,535.96,11533.0
2017-08-07 11:10:00,536.33,538.15,536.33,537.89,1500.0,536.33,538.15,536.33,537.89,1500.0
2017-08-07 11:15:00,538.7,539.74,538.7,539.08,1900.0,538.7,539.74,538.7,539.08,1900.0
2017-08-07 11:20:00,539.28,539.28,538.45,539.09,1200.0,539.28,539.28,538.45,539.09,1200.0
2017-08-07 11:25:00,538.44,538.65,537.63,537.71,5911.0,538.44,538.65,537.63,537.71,5911.0
2017-08-07 11:30:00,537.9,537.9,537.19,537.7,700.0,537.9,537.9,537.19,537.7,700.0
2017-08-07 11:35:00,537.64,539.09,537.25,539.07,10756.0,537.64,539.09,537.25,539.07,10756.0
2017-08-07 11:40:00,539.05,539.25,538.46,538.65,4600.0,539.05,539.25,538.46,538.65,4600.0
2017-08-07 11:45:00,538.9,539.65,538.9,539.64,500.0,538.9,539.65,538.9,539.64,500.0
2017-08-07 11:50:00,539.61,540.66,539.23,540.66,2133.0,539.61,540.66,539.23,540.66,2133.0
2017-08-07 11:55:00,541.21,541.27,541.13,541.13,1100.0,541.21,541.27,541.13,541.13,1100.0
2017-08-07 12:00:00,541.11,542.78,541.11,541.91,2810.0,541.11,542.78,541.11,541.91,2810.0
2017-08-07 12:05:00,542.21,542.23,542.15,542.23,638.0,542.21,542.23,542.15,542.23,638.0
2017-08-07 12:10:00,542.14,543.41,542.14,543.07,1500.0,542.14,543.41,542.14,543.07,1500.0
2017-08-07 12:15:00,542.92,542.92,541.46,542.67,2910.0,542.92,542.92,541.46,542.67,2910.0
2017-08-07 12:20:00,542.45,543.01,542.44,542.78,1300.0,542.45,543.01,542.44,542.78,1300.0
2017-08-07 12:25:00,542.75,543.1,542.4,542.67,1200.0,542.75,543.1,542.4,542.67,1200.0
2017-08-07 12:30:00,542.7,542.7,542.7,542.7,100.0,542.7,542.7,542.7,542.7,100.0
2017-08-07 12:35:00,542.49,542.49,541.12,541.77,1300.0,542.49,542.49,541.12,541.77,1300.0
2017-08-07 12:40:00,541.63,541.64,541.01,541.13,1500.0,541.63,541.64,541.01,541.13,1500.0
2017-08-07 12:45:00,540.88,543.3,540.83,543.3,13410.0,540.88,543.3,540.83,543.3,13410.0
2017-08-07 12:50:00,543.33,543.83,541.88,543.5,11700.0,543.33,543.83,541.88,543.5,11700.0
2017-08-07 12:55:00,543.51,544.2,543.5,543.95,5700.0,543.51,544.2,543.5,543.95,5700.0
2017-08-07 13:00:00,543.87,543.96,541.74,541.74,2548.0,543.87,543.96,541.74,541.74,2548.0
2017-08-07 13:05:00,542.13,542.13,541.81,542.11,600.0,542.13,542.13,541.81,542.11,600.0
2017-08-07 13:10:00,542.1,543.42,541.6,543.42,3350.0,542.1,543.42,541.6,543.42,3350.0
2017-08-07 13:15:00,542.64,542.75,541.42,541.42,5905.0,542.64,542.75,541.42,541.42,5905.0
2017-08-07 13:20:00,541.5,542.88,541.5,542.88,800.0,541.5,542.88,541.5,542.88,800.0
2017-08-07 13:25:00,542.29,542.56,542.18,542.56,692.0,542.29,542.56,542.18,542.56,692.0
2017-08-07 13:30:00,542.47,542.49,542.09,542.45,500.0,542.47,542.49,542.09,542.45,500.0
2017-08-07 13:35:00,542.36,542.41,542.35,542.41,500.0,542.36,542.41,542.35,542.41,500.0
2017-08-07 13:40:00,542.25,542.25,542.25,542.25,200.0,542.25,542.25,542.25,542.25,200.0
2017-08-07 13:45:00,542.23,542.28,541.59,541.91,2800.0,542.23,542.28,541.59,541.91,2800.0
2017-08-07 13:50:00,541.58,541.94,540.1,541.94,3620.0,541.58,541.94,540.1,541.94,3620.0
2017-08-07 13:55:00,542.07,542.07,539.74,541.25,10017.0,542.07,542.07,539.74,541.25,10017.0
2017-08-07 14:00:00,540.89,541.02,539.78,539.78,2000.0,540.89,541.02,539.78,539.78,2000.0
2017-08-07 14:05:00,540.73,540.73,540.72,540.73,100.0,540.73,540.73,540.72,540.73,100.0
2017-08-07 14:10:00,540.7,540.75,540.67,540.75,300.0,540.7,540.75,540.67,540.75,300.0
2017-08-07 14:15:00,540.34,541.19,540.33,541.16,1600.0,540.34,541.19,540.33,541.16,1600.0
2017-08-07 14:20:00,541.1,541.99,540.97,541.28,5823.0,541.1,541.99,540.97,541.28,5823.0
2017-08-07 14:25:00,541.3,541.9,541.3,541.44,500.0,541.3,541.9,541.3,541.44,500.0
2017-08-07 14:30:00,541.93,541.93,541.09,541.49,500.0,541.93,541.93,541.09,541.49,500.0
2017-08-07 14:35:00,541.81,541.82,540.23,541.55,2000.0,541.81,541.82,540.23,541.55,2000.0
2017-08-07 14:40:00,541.46,541.46,540.39,540.39,200.0,541.46,541.46,540.39,540.39,200.0
2017-08-07 14:45:00,541.32,541.32,540.83,540.87,1421.0,541.32,541.32,540.83,540.87,1421.0
2017-08-07 14:50:00,541.38,541.39,541.3,541.3,300.0,541.38,541.39,541.3,541.3,300.0
2017-08-07 14:55:00,541.04,541.74,541.04,541.74,700.0,541.04,541.74,541.04,541.74,700.0
2017-08-07 15:00:00,541.16,542.46,541.11,541.93,13439.0,541.16,542.46,541.11,541.93,13439.0
2017-08-07 15:05:00,541.58,542.12,541.58,542.12,880.0,541.58,542.12,541.58,542.12,880.0
2017-08-07 15:10:00,542.12,542.5,541.76,542.28,5343.0,542.12,542.5,541.76,542.28,5343.0
2017-08-07 15:15:00,542.13,542.14,541.72,541.73,425.0,542.13,542.14,541.72,541.73,425.0
2017-08-07 15:20:00,541.96,542.17,541.95,542.15,1100.0,541.96,542.17,541.95,542.15,1100.0
2017-08-07 15:25:00,542.15,542.15,541.71,542.02,1000.0,542.15,542.15,541.71,542.02,1000.0
2017-08-07 15:30:00,541.95,541.95,541.37,541.62,600.0,541.95,541.95,541.37,541.62,600.0
2017-08-07 15:35:00,541.84,541.84,541.76,541.76,1125.0,541.84,541.84,541.76,541.76,1125.0
2017-08-07 15:40:00,541.94,541.95,540.98,540.98,3330.0,541.94,541.95,540.98,540.98,3330.0
2017-08-07 15:45:00,541.3,541.3,540.64,540.87,3600.0,541.3,541.3,540.64,540.87,3600.0
2017-08-07 15:50:00,541.07,541.26,540.63,541.12,3993.0,541.07,541.26,540.63,541.12,3993.0
2017-08-07 15:55:00,541.12,541.82,541.05,541.4,16531.0,541.12,541.82,541.05,541.4,16531.0
2017-08-08 09:30:00,539.25,547.71,539.25,540.23,3453.0,539.25,547.71,539.25,540.23,3453.0
2017-08-08 09:35:00,541.16,541.28,538.26,538.26,3283.0,541.16,541.28,538.26,538.26,3283.0
2017-08-08 09:40:00,538.51,538.51,537.13,537.13,1304.0,538.51,538.51,537.13,537.13,1304.0
2017-08-08 09:45:00,537.07,537.07,536.36,536.36,2019.0,537.07,537.07,536.36,536.36,2019.0
2017-08-08 09:50:00,536.36,537.01,534.83,534.83,4213.0,536.36,537.01,534.83,534.83,4213.0
2017-08-08 09:55:00,535.08,535.08,534.88,534.97,849.0,535.08,535.08,534.88,534.97,849.0
2017-08-08 10:00:00,535.0,535.41,533.96,535.14,6870.0,535.0,535.41,533.96,535.14,6870.0
2017-08-08 10:05:00,534.79,534.79,533.78,533.78,2770.0,534.79,534.79,533.78,533.78,2770.0
2017-08-08 10:10:00,533.99,534.31,533.61,533.61,2584.0,533.99,534.31,533.61,533.61,2584.0
2017-08-08 10:15:00,533.61,534.38,533.0,534.27,6391.0,533.61,534.38,533.0,534.27,6391.0
2017-08-08 10:20:00,534.17,536.96,534.17,536.96,3024.0,534.17,536.96,534.17,536.96,3024.0
2017-08-08 10:25:00,537.34,537.85,534.77,535.05,5216.0,537.34,537.85,534.77,535.05,5216.0
2017-08-08 10:30:00,535.5,537.3,534.84,535.2,3300.0,535.5,537.3,534.84,535.2,3300.0
2017-08-08 10:35:00,534.93,536.44,534.93,536.16,1600.0,534.93,536.44,534.93,536.16,1600.0
2017-08-08 10:40:00,536.71,536.71,536.03,536.71,455.0,536.71,536.71,536.03,536.71,455.0
2017-08-08 10:45:00,536.71,536.73,535.01,535.56,2992.0,536.71,536.73,535.01,535.56,2992.0
2017-08-08 10:50:00,535.88,535.89,535.0,535.56,800.0,535.88,535.89,535.0,535.56,800.0
2017-08-08 10:55:00,535.56,535.95,534.5,535.87,4164.0,535.56,535.95,534.5,535.87,4164.0
2017-08-08 11:00:00,535.69,535.69,534.35,534.95,600.0,535.69,535.69,534.35,534.95,600.0
2017-08-08 11:05:00,534.91,535.33,534.91,535.33,1800.0,534.91,535.33,534.91,535.33,1800.0
2017-08-08 11:10:00,535.33,535.83,534.99,535.06,1200.0,535.33,535.83,534.99,535.06,1200.0
2017-08-08 11:15:00,535.45,536.4,535.45,536.35,11877.0,535.45,536.4,535.45,536.35,11877.0
2017-08-08 11:20:00,536.29,537.38,535.83,537.07,5693.0,536.29,537.38,535.83,537.07,5693.0
2017-08-08 11:25:00,537.01,537.16,536.67,536.67,900.0,537.01,537.16,536.67,536.67,900.0
2017-08-08 11:30:00,535.83,536.51,534.29,534.29,2000.0,535.83,536.51,534.29,534.29,2000.0
2017-08-08 11:35:00,534.04,535.08,533.06,533.06,2746.0,534.04,535.08,533.06,533.06,2746.0
2017-08-08 11:40:00,533.7,535.29,533.29,533.35,800.0,533.7,535.29,533.29,533.35,800.0
2017-08-08 11:45:00,533.56,534.21,533.56,534.21,1090.0,533.56,534.21,533.56,534.21,1090.0
2017-08-08 11:50:00,533.6,534.65,533.57,534.65,3838.0,533.6,534.65,533.57,534.65,3838.0
2017-08-08 11:55:00,535.32,536.04,535.16,535.42,1300.0,535.32,536.04,535.16,535.42,1300.0
2017-08-08 12:00:00,536.36,537.31,535.73,536.75,2270.0,536.36,537.31,535.73,536.75,2270.0
2017-08-08 12:05:00,536.8,537.02,535.74,535.75,3202.0,536.8,537.02,535.74,535.75,3202.0
2017-08-08 12:10:00,536.12,536.35,534.97,534.97,4498.0,536.12,536.35,534.97,534.97,4498.0
2017-08-08 12:15:00,534.99,536.02,534.45,535.36,4223.0,534.99,536.02,534.45,535.36,4223.0
2017-08-08 12:20:00,535.3,535.89,534.99,535.89,1400.0,535.3,535.89,534.99,535.89,1400.0
2017-08-08 12:25:00,535.5,535.5,534.2,534.2,900.0,535.5,535.5,534.2,534.2,900.0
2017-08-08 12:30:00,535.28,535.87,534.6,535.87,1400.0,535.28,535.87,534.6,535.87,1400.0
2017-08-08 12:35:00,535.76,535.76,535.16,535.3,2574.0,535.76,535.76,535.16,535.3,2574.0
2017-08-08 12:40:00,534.3,535.87,534.3,535.87,2000.0,534.3,535.87,534.3,535.87,2000.0
2017-08-08 12:45:00,535.92,535.93,534.77,535.42,1800.0,535.92,535.93,534.77,535.42,1800.0
2017-08-08 12:50:00,535.35,535.75,535.25,535.41,1883.0,535.35,535.75,535.25,535.41,1883.0
2017-08-08 12:55:00,535.28,535.35,534.54,535.0,3300.0,535.28,535.35,534.54,535.0,3300.0
2017-08-08 13:00:00,534.96,536.25,534.58,535.74,8000.0,534.96,536.25,534.58,535.74,8000.0
2017-08-08 13:05:00,535.75,536.1,535.05,535.98,5389.0,535.75,536.1,535.05,535.98,5389.0
2017-08-08 13:10:00,535.51,535.8,534.94,535.05,3304.0,535.51,535.8,534.94,535.05,3304.0
2017-08-08 13:15:00,535.42,535.45,535.27,535.28,600.0,535.42,535.45,535.27,535.28,600.0
2017-08-08 13:20:00,535.38,535.78,535.15,535.15,400.0,535.38,535.78,535.15,535.15,400.0
2017-08-08 13:25:00,535.77,535.87,535.77,535.87,200.0,535.77,535.87,535.77,535.87,200.0
2017-08-08 13:30:00,535.74,535.74,535.06,535.06,1076.0,535.74,535.74,535.06,535.06,1076.0
2017-08-08 13:35:00,534.96,535.55,534.96,535.07,400.0,534.96,535.55,534.96,535.07,400.0
2017-08-08 13:40:00,535.58,535.7,534.9,535.62,800.0,535.58,535.7,534.9,535.62,800.0
2017-08-08 13:45:00,535.71,535.71,535.44,535.45,2287.0,535.71,535.71,535.44,535.45,2287.0
2017-08-08 13:50:00,535.56,535.61,534.69,534.69,3353.0,535.56,535.61,534.69,534.69,3353.0
2017-08-08 13:55:00,534.9,534.9,534.11,534.26,1000.0,534.9,534.9,534.11,534.26,1000.0
2017-08-08 14:00:00,534.19,534.2,533.75,533.78,3515.0,534.19,534.2,533.75,533.78,3515.0
2017-08-08 14:05:00,533.6,533.8,533.27,533.79,916.0,533.6,533.8,533.27,533.79,916.0
2017-08-08 14:10:00,534.12,534.12,533.54,533.54,400.0,534.12,534.12,533.54,533.54,400.0
2017-08-08 14:15:00,533.82,533.82,533.51,533.51,529.0,533.82,533.82,533.51,533.51,529.0
2017-08-08 14:20:00,533.51,533.51,533.47,533.47,300.0,533.51,533.51,533.47,533.47,300.0
2017-08-08 14:25:00,533.17,533.45,533.05,533.05,1000.0,533.17,533.45,533.05,533.05,1000.0
2017-08-08 14:30:00,533.33,533.34,533.25,533.25,400.0,533.33,533.34,533.25,533.25,400.0
2017-08-08 14:35:00,533.38,533.83,533.27,533.27,1800.0,533.38,533.83,533.27,533.27,1800.0
2017-08-08 14:40:00,533.36,533.36,532.76,532.76,1500.0,533.36,533.36,532.76,532.76,1500.0
2017-08-08 14:45:00,532.6,532.61,532.01,532.54,1317.0,532.6,532.61,532.01,532.54,1317.0
2017-08-08 14:50:00,532.54,532.54,532.54,532.54,0.0,532.54,532.54,532.54,532.54,0.0
2017-08-08 14:55:00,532.96,533.59,532.93,533.59,1500.0,532.96,533.59,532.93,533.59,1500.0
2017-08-08 15:00:00,533.81,533.98,533.02,533.33,1872.0,533.81,533.98,533.02,533.33,1872.0
2017-08-08 15:05:00,533.58,534.21,533.57,533.58,1721.0,533.58,534.21,533.57,533.58,1721.0
2017-08-08 15:10:00,534.21,534.49,534.21,534.45,400.0,534.21,534.49,534.21,534.45,400.0
2017-08-08 15:15:00,534.13,534.13,533.33,533.49,1341.0,534.13,534.13,533.33,533.49,1341.0
2017-08-08 15:20:00,533.25,533.25,532.5,532.5,645.0,533.25,533.25,532.5,532.5,645.0
2017-08-08 15:25:00,532.33,532.61,531.48,531.88,2511.0,532.33,532.61,531.48,531.88,2511.0
2017-08-08 15:30:00,531.44,531.8,530.97,531.19,4049.0,531.44,531.8,530.97,531.19,4049.0
2017-08-08 15:35:00,531.19,531.3,530.92,531.01,1600.0,531.19,531.3,530.92,531.01,1600.0
2017-08-08 15:40:00,531.0,531.17,530.92,531.05,3190.0,531.0,531.17,530.92,531.05,3190.0
2017-08-08 15:45:00,531.08,531.29,531.01,531.06,4800.0,531.08,531.29,531.01,531.06,4800.0
2017-08-08 15:50:00,531.17,531.5,531.01,531.43,9792.0,531.17,531.5,531.01,531.43,9792.0
2017-08-08 15:55:00,531.36,531.36,530.35,531.08,16544.0,531.36,531.36,530.35,531.08,16544.0
2017-08-09 09:30:00,526.73,530.33,526.73,530.33,2411.0,526.73,530.33,526.73,530.33,2411.0
2017-08-09 09:35:00,529.32,529.75,526.37,526.46,6160.0,529.32,529.75,526.37,526.46,6160.0
2017-08-09 09:40:00,526.99,528.12,526.69,526.89,2375.0,526.99,528.12,526.69,526.89,2375.0
2017-08-09 09:45:00,526.44,527.91,526.41,527.46,7325.0,526.44,527.91,526.41,527.46,7325.0
2017-08-09 09:50:00,527.96,529.18,527.96,528.73,4900.0,527.96,529.18,527.96,528.73,4900.0
2017-08-09 09:55:00,529.29,530.02,529.29,529.71,3541.0,529.29,530.02,529.29,529.71,3541.0
2017-08-09 10:00:00,529.02,529.02,526.31,526.51,5434.0,529.02,529.02,526.31,526.51,5434.0
2017-08-09 10:05:00,527.23,527.33,524.45,525.49,16776.0,527.23,527.33,524.45,525.49,16776.0
2017-08-09 10:10:00,525.69,526.02,523.31,523.31,3181.0,525.69,526.02,523.31,523.31,3181.0
2017-08-09 10:15:00,523.29,525.03,522.85,523.34,9935.0,523.29,525.03,522.85,523.34,9935.0
2017-08-09 10:20:00,523.92,523.92,523.23,523.66,5021.0,523.92,523.92,523.23,523.66,5021.0
2017-08-09 10:25:00,523.98,525.32,522.84,525.32,7900.0,523.98,525.32,522.84,525.32,7900.0
2017-08-09 10:30:00,525.66,526.3,523.52,523.52,3000.0,525.66,526.3,523.52,523.52,3000.0
2017-08-09 10:35:00,524.12,525.42,523.63,524.84,5245.0,524.12,525.42,523.63,524.84,5245.0
2017-08-09 10:40:00,524.56,525.71,524.03,524.53,5488.0,524.56,525.71,524.03,524.53,5488.0
2017-08-09 10:45:00,524.32,525.85,524.32,525.56,3094.0,524.32,525.85,524.32,525.56,3094.0
2017-08-09 10:50:00,526.05,527.02,525.39,526.33,3640.0,526.05,527.02,525.39,526.33,3640.0
2017-08-09 10:55:00,526.01,526.18,524.67,525.99,6345.0,526.01,526.18,524.67,525.99,6345.0
2017-08-09 11:00:00,526.12,526.71,525.4,526.71,10865.0,526.12,526.71,525.4,526.71,10865.0
2017-08-09 11:05:00,526.8,527.81,525.9,527.21,19356.0,526.8,527.81,525.9,527.21,19356.0
2017-08-09 11:10:00,527.67,528.19,527.25,527.98,3300.0,527.67,528.19,527.25,527.98,3300.0
2017-08-09 11:15:00,528.62,528.82,527.33,527.33,2198.0,528.62,528.82,527.33,527.33,2198.0
2017-08-09 11:20:00,526.52,526.52,525.72,526.46,2202.0,526.52,526.52,525.72,526.46,2202.0
2017-08-09 11:25:00,526.28,527.14,525.46,525.81,2900.0,526.28,527.14,525.46,525.81,2900.0
2017-08-09 11:30:00,525.81,528.46,525.8,528.46,3469.0,525.81,528.46,525.8,528.46,3469.0
2017-08-09 11:35:00,528.22,528.22,526.31,527.88,6945.0,528.22,528.22,526.31,527.88,6945.0
2017-08-09 11:40:00,527.77,530.18,527.5,530.18,8313.0,527.77,530.18,527.5,530.18,8313.0
2017-08-09 11:45:00,530.14,531.55,530.06,530.3,2998.0,530.14,531.55,530.06,530.3,2998.0
2017-08-09 11:50:00,530.27,531.1,529.58,531.1,2230.0,530.27,531.1,529.58,531.1,2230.0
2017-08-09 11:55:00,530.89,531.35,530.89,531.35,800.0,530.89,531.35,530.89,531.35,800.0
2017-08-09 12:00:00,530.24,531.35,530.01,530.68,1600.0,530.24,531.35,530.01,530.68,1600.0
2017-08-09 12:05:00,531.04,531.04,529.69,529.85,3446.0,531.04,531.04,529.69,529.85,3446.0
2017-08-09 12:10:00,530.17,531.0,529.96,530.78,3870.0,530.17,531.0,529.96,530.78,3870.0
2017-08-09 12:15:00,530.68,530.68,530.68,530.68,100.0,530.68,530.68,530.68,530.68,100.0
2017-08-09 12:20:00,531.06,531.32,531.01,531.01,700.0,531.06,531.32,531.01,531.01,700.0
2017-08-09 12:25:00,531.45,531.76,531.2,531.24,3575.0,531.45,531.76,531.2,531.24,3575.0
2017-08-09 12:30:00,531.16,531.17,530.67,530.67,998.0,531.16,531.17,530.67,530.67,998.0
2017-08-09 12:35:00,530.39,530.39,530.01,530.01,700.0,530.39,530.39,530.01,530.01,700.0
2017-08-09 12:40:00,530.27,530.39,530.0,530.0,1000.0,530.27,530.39,530.0,530.0,1000.0
2017-08-09 12:45:00,530.13,530.59,529.96,530.59,2600.0,530.13,530.59,529.96,530.59,2600.0
2017-08-09 12:50:00,530.8,532.34,530.77,531.98,13630.0,530.8,532.34,530.77,531.98,13630.0
2017-08-09 12:55:00,531.79,532.23,531.16,531.47,6600.0,531.79,532.23,531.16,531.47,6600.0
2017-08-09 13:00:00,531.73,531.74,531.51,531.68,900.0,531.73,531.74,531.51,531.68,900.0
2017-08-09 13:05:00,531.39,531.39,530.11,530.11,500.0,531.39,531.39,530.11,530.11,500.0
2017-08-09 13:10:00,530.58,530.58,530.58,530.58,200.0,530.58,530.58,530.58,530.58,200.0
2017-08-09 13:15:00,530.28,530.88,530.27,530.41,2223.0,530.28,530.88,530.27,530.41,2223.0
2017-08-09 13:20:00,530.48,530.48,529.83,529.83,974.0,530.48,530.48,529.83,529.83,974.0
2017-08-09 13:25:00,529.82,530.98,529.5,530.95,2100.0,529.82,530.98,529.5,530.95,2100.0
2017-08-09 13:30:00,530.39,530.99,530.39,530.99,500.0,530.39,530.99,530.39,530.99,500.0
2017-08-09 13:35:00,530.6,530.6,530.6,530.6,100.0,530.6,530.6,530.6,530.6,100.0
2017-08-09 13:40:00,531.36,531.41,531.36,531.41,400.0,531.36,531.41,531.36,531.41,400.0
2017-08-09 13:45:00,531.86,532.1,530.92,531.25,2569.0,531.86,532.1,530.92,531.25,2569.0
2017-08-09 13:50:00,530.1,530.1,530.1,530.1,100.0,530.1,530.1,530.1,530.1,100.0
2017-08-09 13:55:00,530.79,530.94,529.61,530.74,11077.0,530.79,530.94,529.61,530.74,11077.0
2017-08-09 14:00:00,529.56,531.24,529.56,530.91,2500.0,529.56,531.24,529.56,530.91,2500.0
2017-08-09 14:05:00,531.15,531.43,531.15,531.34,1220.0,531.15,531.43,531.15,531.34,1220.0
2017-08-09 14:10:00,531.49,531.76,530.8,531.3,5458.0,531.49,531.76,530.8,531.3,5458.0
2017-08-09 14:15:00,531.32,532.47,531.1,532.02,8426.0,531.32,532.47,531.1,532.02,8426.0
2017-08-09 14:20:00,532.26,533.47,532.0,533.37,4230.0,532.26,533.47,532.0,533.37,4230.0
2017-08-09 14:25:00,533.17,533.17,532.46,532.46,1000.0,533.17,533.17,532.46,532.46,1000.0
2017-08-09 14:30:00,533.12,533.21,531.95,531.95,2480.0,533.12,533.21,531.95,531.95,2480.0
2017-08-09 14:35:00,532.21,532.21,531.76,531.76,687.0,532.21,532.21,531.76,531.76,687.0
2017-08-09 14:40:00,531.52,531.52,530.62,530.63,1011.0,531.52,531.52,530.62,530.63,1011.0
2017-08-09 14:45:00,530.81,531.56,530.81,531.41,3070.0,530.81,531.56,530.81,531.41,3070.0
2017-08-09 14:50:00,531.46,531.75,531.04,531.4,5366.0,531.46,531.75,531.04,531.4,5366.0
2017-08-09 14:55:00,531.19,531.88,531.19,531.66,1378.0,531.19,531.88,531.19,531.66,1378.0
2017-08-09 15:00:00,531.64,532.09,531.64,532.09,1000.0,531.64,532.09,531.64,532.09,1000.0
2017-08-09 15:05:00,531.67,531.67,530.95,531.09,2123.0,531.67,531.67,530.95,531.09,2123.0
2017-08-09 15:10:00,531.51,531.51,531.36,531.37,498.0,531.51,531.51,531.36,531.37,498.0
2017-08-09 15:15:00,531.36,531.66,531.1,531.4,1300.0,531.36,531.66,531.1,531.4,1300.0
2017-08-09 15:20:00,531.73,531.87,531.18,531.31,2200.0,531.73,531.87,531.18,531.31,2200.0
2017-08-09 15:25:00,531.79,531.98,531.69,531.98,1200.0,531.79,531.98,531.69,531.98,1200.0
2017-08-09 15:30:00,531.76,531.8,531.56,531.75,1060.0,531.76,531.8,531.56,531.75,1060.0
2017-08-09 15:35:00,531.66,531.66,530.71,531.16,2700.0,531.66,531.66,530.71,531.16,2700.0
2017-08-09 15:40:00,531.36,532.0,531.25,532.0,2258.0,531.36,532.0,531.25,532.0,2258.0
2017-08-09 15:45:00,532.34,532.84,532.34,532.61,3511.0,532.34,532.84,532.34,532.61,3511.0
2017-08-09 15:50:00,532.62,533.05,532.52,532.52,4192.0,532.62,533.05,532.52,532.52,4192.0
2017-08-09 15:55:00,532.91,533.33,532.26,532.83,9287.0,532.91,533.33,532.26,532.83,9287.0
2017-08-10 09:30:00,530.83,530.83,529.15,529.15,2266.0,530.83,530.83,529.15,529.15,2266.0
2017-08-10 09:35:00,529.04,529.04,528.97,528.97,300.0,529.04,529.04,528.97,528.97,300.0
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 09:45:00,527.87,527.87,527.87,527.87,0.0,527.87,527.87,527.87,527.87,0.0
2017-08-10 09:50:00,527.22,528.56,527.2,527.88,2800.0,527.22,528.56,527.2,527.88,2800.0
2017-08-10 09:55:00,528.0,528.0,526.93,527.69,2200.0,528.0,528.0,526.93,527.69,2200.0
2017-08-10 10:00:00,527.81,528.03,527.64,527.64,2900.0,527.81,528.03,527.64,527.64,2900.0
2017-08-10 10:05:00,527.28,527.8,527.0,527.8,2799.0,527.28,527.8,527.0,527.8,2799.0
2017-08-10 10:10:00,528.65,528.67,527.41,528.47,1100.0,528.65,528.67,527.41,528.47,1100.0
2017-08-10 10:15:00,528.49,529.29,527.94,528.51,6050.0,528.49,529.29,527.94,528.51,6050.0
2017-08-10 10:20:00,528.34,528.68,527.66,527.91,6006.0,528.34,528.68,527.66,527.91,6006.0
2017-08-10 10:25:00,528.4,529.87,527.37,529.87,6961.0,528.4,529.87,527.37,529.87,6961.0
2017-08-10 10:30:00,529.9,530.33,529.12,530.04,3727.0,529.9,530.33,529.12,530.04,3727.0
2017-08-10 10:35:00,530.25,531.83,530.25,531.55,3807.0,530.25,531.83,530.25,531.55,3807.0
2017-08-10 10:40:00,532.17,532.23,530.26,531.46,4900.0,532.17,532.23,530.26,531.46,4900.0
2017-08-10 10:45:00,532.67,532.67,532.67,532.67,100.0,532.67,532.67,532.67,532.67,100.0
2017-08-10 10:50:00,531.97,533.07,531.36,531.8,3300.0,531.97,533.07,531.36,531.8,3300.0
2017-08-10 10:55:00,530.32,530.32,530.32,530.32,100.0,530.32,530.32,530.32,530.32,100.0
2017-08-10 11:00:00,530.75,530.91,530.06,530.32,800.0,530.75,530.91,530.06,530.32,800.0
2017-08-10 11:05:00,529.78,529.8,529.78,529.79,201.0,529.78,529.8,529.78,529.79,201.0
2017-08-10 11:10:00,530.09,530.51,530.08,530.51,400.0,530.09,530.51,530.08,530.51,400.0
2017-08-10 11:15:00,530.65,531.21,530.65,531.0,600.0,530.65,531.21,530.65,531.0,600.0
2017-08-10 11:20:00,531.28,531.87,530.94,530.96,3273.0,531.28,531.87,530.94,530.96,3273.0
2017-08-10 11:25:00,530.66,532.4,530.66,532.4,2900.0,530.66,532.4,530.66,532.4,2900.0
2017-08-10 11:30:00,532.25,533.45,532.01,532.6,11446.0,532.25,533.45,532.01,532.6,11446.0
2017-08-10 11:35:00,532.83,533.16,532.21,532.32,1300.0,532.83,533.16,532.21,532.32,1300.0
2017-08-10 11:40:00,532.26,532.46,529.54,529.87,1600.0,532.26,532.46,529.54,529.87,1600.0
2017-08-10 11:45:00,529.13,530.64,529.13,530.64,4200.0,529.13,530.64,529.13,530.64,4200.0
2017-08-10 11:50:00,530.53,530.85,530.15,530.15,500.0,530.53,530.85,530.15,530.15,500.0
2017-08-10 11:55:00,531.0,531.15,529.75,529.75,1900.0,531.0,531.15,529.75,529.75,1900.0
2017-08-10 12:00:00,529.76,530.39,529.71,530.39,900.0,529.76,530.39,529.71,530.39,900.0
2017-08-10 12:05:00,530.55,532.04,530.45,531.19,2000.0,530.55,532.04,530.45,531.19,2000.0
2017-08-10 12:10:00,531.11,531.2,531.09,531.16,1125.0,531.11,531.2,531.09,531.16,1125.0
2017-08-10 12:15:00,531.17,531.79,530.26,530.26,3400.0,531.17,531.79,530.26,530.26,3400.0
2017-08-10 12:20:00,530.69,531.29,530.4,530.8,2600.0,530.69,531.29,530.4,530.8,2600.0
2017-08-10 12:25:00,530.8,531.7,530.74,531.1,6796.0,530.8,531.7,530.74,531.1,6796.0
2017-08-10 12:30:00,530.49,530.78,529.7,530.78,3647.0,530.49,530.78,529.7,530.78,3647.0
2017-08-10 12:35:00,530.54,530.73,529.77,530.0,6526.0,530.54,530.73,529.77,530.0,6526.0
2017-08-10 12:40:00,530.0,530.41,529.82,529.94,2500.0,530.0,530.41,529.82,529.94,2500.0
2017-08-10 12:45:00,529.86,530.01,528.75,529.02,1500.0,529.86,530.01,528.75,529.02,1500.0
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 12:55:00,527.59,527.59,527.59,527.59,0.0,527.59,527.59,527.59,527.59,0.0
2017-08-10 13:00:00,528.91,529.45,528.91,529.45,540.0,528.91,529.45,528.91,529.45,540.0
2017-08-10 13:05:00,529.86,529.86,529.86,529.86,100.0,529.86,529.86,529.86,529.86,100.0
2017-08-10 13:10:00,529.86,529.87,529.48,529.48,1000.0,529.86,529.87,529.48,529.48,1000.0
2017-08-10 13:15:00,529.61,529.66,529.16,529.28,1200.0,529.61,529.66,529.16,529.28,1200.0
2017-08-10 13:20:00,529.4,529.62,529.33,529.53,400.0,529.4,529.62,529.33,529.53,400.0
2017-08-10 13:25:00,529.27,529.43,529.27,529.38,400.0,529.27,529.43,529.27,529.38,400.0
2017-08-10 13:30:00,529.35,529.35,529.08,529.23,800.0,529.35,529.35,529.08,529.23,800.0
2017-08-10 13:35:00,529.03,529.03,528.98,529.0,500.0,529.03,529.03,528.98,529.0,500.0
2017-08-10 13:40:00,528.64,528.65,526.71,526.71,1766.0,528.64,528.65,526.71,526.71,1766.0
2017-08-10 13:45:00,526.75,527.09,526.38,527.09,400.0,526.75,527.09,526.38,527.09,400.0
2017-08-10 13:50:00,526.91,526.91,526.54,526.65,500.0,526.91,526.91,526.54,526.65,500.0
2017-08-10 13:55:00,526.66,527.36,526.52,526.83,1318.0,526.66,527.36,526.52,526.83,1318.0
2017-08-10 14:00:00,527.66,527.84,526.45,526.9,8714.0,527.66,527.84,526.45,526.9,8714.0
2017-08-10 14:05:00,526.37,526.86,526.04,526.86,834.0,526.37,526.86,526.04,526.86,834.0
2017-08-10 14:10:00,526.54,527.43,526.54,527.33,1800.0,526.54,527.43,526.54,527.33,1800.0
2017-08-10 14:15:00,527.33,528.15,527.32,527.88,1570.0,527.33,528.15,527.32,527.88,1570.0
2017-08-10 14:20:00,527.88,528.41,527.5,527.5,2100.0,527.88,528.41,527.5,527.5,2100.0
2017-08-10 14:25:00,527.51,528.72,527.51,528.72,1360.0,527.51,528.72,527.51,528.72,1360.0
2017-08-10 14:30:00,528.89,529.4,528.62,529.01,2015.0,528.89,529.4,528.62,529.01,2015.0
2017-08-10 14:35:00,527.76,528.57,527.76,528.57,300.0,527.76,528.57,527.76,528.57,300.0
2017-08-10 14:40:00,528.56,529.19,528.56,528.91,1250.0,528.56,529.19,528.56,528.91,1250.0
2017-08-10 14:45:00,528.85,530.16,528.85,529.27,5358.0,528.85,530.16,528.85,529.27,5358.0
2017-08-10 14:50:00,529.8,529.8,528.42,528.42,1800.0,529.8,529.8,528.42,528.42,1800.0
2017-08-10 14:55:00,529.01,529.02,528.87,528.87,1100.0,529.01,529.02,528.87,528.87,1100.0
2017-08-10 15:00:00,529.0,529.46,528.7,528.71,1200.0,529.0,529.46,528.7,528.71,1200.0
2017-08-10 15:05:00,528.86,529.51,528.86,529.4,8337.0,528.86,529.51,528.86,529.4,8337.0
2017-08-10 15:10:00,529.3,529.3,528.6,528.6,3100.0,529.3,529.3,528.6,528.6,3100.0
2017-08-10 15:15:00,528.44,528.44,527.69,528.35,2896.0,528.44,528.44,527.69,528.35,2896.0
2017-08-10 15:20:00,527.79,527.79,527.29,527.29,1500.0,527.79,527.79,527.29,527.29,1500.0
2017-08-10 15:25:00,527.11,527.39,526.5,527.32,1252.0,527.11,527.39,526.5,527.32,1252.0
2017-08-10 15:30:00,526.71,527.08,526.71,527.08,300.0,526.71,527.08,526.71,527.08,300.0
2017-08-10 15:35:00,527.1,527.1,526.01,526.32,2849.0,527.1,527.1,526.01,526.32,2849.0
2017-08-10 15:40:00,526.51,526.92,526.28,526.4,4155.0,526.51,526.92,526.28,526.4,4155.0
2017-08-10 15:45:00,526.35,526.63,525.96,526.59,6046.0,526.35,526.63,525.96,526.59,6046.0
2017-08-10 15:50:00,526.43,526.59,525.82,526.0,5608.0,526.43,526.59,525.82,526.0,5608.0
2017-08-10 15:55:00,526.05,526.26,525.26,525.27,8851.0,526.05,526.26,525.26,525.27,8851.0
2017-08-11 09:30:00,525.0,528.2,525.0,527.8,6276.0,525.0,528.2,525.0,527.8,6276.0
2017-08-11 09:35:00,527.45,529.06,527.03,527.47,2700.0,527.45,529.06,527.03,527.47,2700.0
2017-08-11 09:40:00,527.47,528.67,527.47,527.62,400.0,527.47,528.67,527.47,527.62,400.0
2017-08-11 09:45:00,526.86,528.75,526.86,528.57,5490.0,526.86,528.75,526.86,528.57,5490.0
2017-08-11 09:50:00,528.86,530.0,528.56,529.66,4401.0,528.86,530.0,528.56,529.66,4401.0
2017-08-11 09:55:00,529.68,529.93,526.83,526.83,3500.0,529.68,529.93,526.83,526.83,3500.0
2017-08-11 10:00:00,526.34,527.45,526.34,527.36,2063.0,526.34,527.45,526.34,527.36,2063.0
2017-08-11 10:05:00,527.52,527.52,527.15,527.15,300.0,527.52,527.52,527.15,527.15,300.0
2017-08-11 10:10:00,527.21,527.34,527.04,527.28,2561.0,527.21,527.34,527.04,527.28,2561.0
2017-08-11 10:15:00,526.98,527.4,526.21,527.01,12251.0,526.98,527.4,526.21,527.01,12251.0
2017-08-11 10:20:00,526.8,527.99,526.8,527.99,3524.0,526.8,527.99,526.8,527.99,3524.0
2017-08-11 10:25:00,528.2,528.95,528.15,528.81,2212.0,528.2,528.95,528.15,528.81,2212.0
2017-08-11 10:30:00,528.51,528.51,527.69,528.1,1318.0,528.51,528.51,527.69,528.1,1318.0
2017-08-11 10:35:00,528.45,528.71,527.82,527.82,3682.0,528.45,528.71,527.82,527.82,3682.0
2017-08-11 10:40:00,528.25,529.15,528.02,528.91,3392.0,528.25,529.15,528.02,528.91,3392.0
2017-08-11 10:45:00,528.85,530.04,528.85,530.04,2702.0,528.85,530.04,528.85,530.04,2702.0
2017-08-11 10:50:00,529.71,530.55,529.61,530.55,1900.0,529.71,530.55,529.61,530.55,1900.0
2017-08-11 10:55:00,530.52,531.0,530.34,530.43,5406.0,530.52,531.0,530.34,530.43,5406.0
2017-08-11 11:00:00,530.12,530.41,528.59,529.59,3500.0,530.12,530.41,528.59,529.59,3500.0
2017-08-11 11:05:00,529.23,530.02,528.66,530.02,6700.0,529.23,530.02,528.66,530.02,6700.0
2017-08-11 11:10:00,530.01,530.31,529.46,529.82,3016.0,530.01,530.31,529.46,529.82,3016.0
2017-08-11 11:15:00,529.23,529.23,527.93,528.01,7200.0,529.23,529.23,527.93,528.01,7200.0
2017-08-11 11:20:00,527.19,527.19,527.14,527.14,606.0,527.19,527.19,527.14,527.14,606.0
2017-08-11 11:25:00,527.75,527.75,526.76,526.77,600.0,527.75,527.75,526.76,526.77,600.0
2017-08-11 11:30:00,527.21,527.85,526.51,527.73,4086.0,527.21,527.85,526.51,527.73,4086.0
2017-08-11 11:35:00,527.85,527.85,527.82,527.82,400.0,527.85,527.85,527.82,527.82,400.0
2017-08-11 11:40:00,527.37,527.93,527.35,527.93,900.0,527.37,527.93,527.35,527.93,900.0
2017-08-11 11:45:00,528.24,529.1,528.24,529.01,9665.0,528.24,529.1,528.24,529.01,9665.0
2017-08-11 11:50:00,529.02,529.28,528.66,528.66,2469.0,529.02,529.28,528.66,528.66,2469.0
2017-08-11 11:55:00,529.14,529.14,528.24,528.24,600.0,529.14,529.14,528.24,528.24,600.0
2017-08-11 12:00:00,528.64,529.29,528.47,528.47,4300.0,528.64,529.29,528.47,528.47,4300.0
2017-08-11 12:05:00,528.4,528.85,528.4,528.85,200.0,528.4,528.85,528.4,528.85,200.0
2017-08-11 12:10:00,528.62,529.06,528.62,529.06,500.0,528.62,529.06,528.62,529.06,500.0
2017-08-11 12:15:00,529.06,529.06,528.57,528.65,882.0,529.06,529.06,528.57,528.65,882.0
2017-08-11 12:20:00,528.81,529.26,528.54,529.26,600.0,528.81,529.26,528.54,529.26,600.0
2017-08-11 12:25:00,529.12,529.73,529.12,529.73,500.0,529.12,529.73,529.12,529.73,500.0
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 12:35:00,529.47,529.47,529.47,529.47,0.0,529.47,529.47,529.47,529.47,0.0
2017-08-11 12:40:00,529.61,530.45,529.61,530.31,3100.0,529.61,530.45,529.61,530.31,3100.0
2017-08-11 12:45:00,529.62,529.63,529.4,529.4,208.0,529.62,529.63,529.4,529.4,208.0
2017-08-11 12:50:00,529.9,529.9,529.57,529.61,981.0,529.9,529.9,529.57,529.61,981.0
2017-08-11 12:55:00,529.69,529.69,529.46,529.46,200.0,529.69,529.69,529.46,529.46,200.0
2017-08-11 13:00:00,529.82,530.29,529.82,530.29,900.0,529.82,530.29,529.82,530.29,900.0
2017-08-11 13:05:00,530.33,530.5,530.18,530.5,2223.0,530.33,530.5,530.18,530.5,2223.0
2017-08-11 13:10:00,530.7,531.0,530.7,530.86,1700.0,530.7,531.0,530.7,530.86,1700.0
2017-08-11 13:15:00,530.96,531.0,530.68,530.68,747.0,530.96,531.0,530.68,530.68,747.0
2017-08-11 13:20:00,530.73,531.05,530.72,531.05,1558.0,530.73,531.05,530.72,531.05,1558.0
2017-08-11 13:25:00,531.35,532.04,531.35,532.04,500.0,531.35,532.04,531.35,532.04,500.0
2017-08-11 13:30:00,531.85,532.68,531.85,532.4,1500.0,531.85,532.68,531.85,532.4,1500.0
2017-08-11 13:35:00,532.13,532.16,531.76,532.16,1400.0,532.13,532.16,531.76,532.16,1400.0
2017-08-11 13:40:00,531.5,531.5,531.01,531.01,500.0,531.5,531.5,531.01,531.01,500.0
2017-08-11 13:45:00,531.74,531.74,530.53,531.42,1100.0,531.74,531.74,530.53,531.42,1100.0
2017-08-11 13:50:00,531.25,531.68,531.25,531.34,850.0,531.25,531.68,531.25,531.34,850.0
2017-08-11 13:55:00,530.95,530.99,530.95,530.99,499.0,530.95,530.99,530.95,530.99,499.0
2017-08-11 14:00:00,531.35,532.06,531.35,532.06,1192.0,531.35,532.06,531.35,532.06,1192.0
2017-08-11 14:05:00,531.81,532.1,531.24,531.65,985.0,531.81,532.1,531.24,531.65,985.0
2017-08-11 14:10:00,531.24,531.24,530.11,530.8,600.0,531.24,531.24,530.11,530.8,600.0
2017-08-11 14:15:00,531.03,531.26,530.98,531.26,500.0,531.03,531.26,530.98,531.26,500.0
2017-08-11 14:20:00,531.34,531.38,531.34,531.38,447.0,531.34,531.38,531.34,531.38,447.0
2017-08-11 14:25:00,531.05,531.22,531.05,531.22,200.0,531.05,531.22,531.05,531.22,200.0
2017-08-11 14:30:00,531.17,531.22,530.93,530.98,2600.0,531.17,531.22,530.93,530.98,2600.0
2017-08-11 14:35:00,530.84,531.13,529.7,530.24,5768.0,530.84,531.13,529.7,530.24,5768.0
2017-08-11 14:40:00,530.2,531.12,530.19,531.12,3190.0,530.2,531.12,530.19,531.12,3190.0
2017-08-11 14:45:00,531.04,531.36,530.37,530.73,3200.0,531.04,531.36,530.37,530.73,3200.0
2017-08-11 14:50:00,530.71,530.79,530.52,530.79,1498.0,530.71,530.79,530.52,530.79,1498.0
2017-08-11 14:55:00,529.99,530.4,529.95,530.4,2000.0,529.99,530.4,529.95,530.4,2000.0
2017-08-11 15:00:00,529.99,531.24,529.99,530.96,3693.0,529.99,531.24,529.99,530.96,3693.0
2017-08-11 15:05:00,531.35,532.81,531.35,532.39,12826.0,531.35,532.81,531.35,532.39,12826.0
2017-08-11 15:10:00,532.63,534.33,532.37,534.33,11142.0,532.63,534.33,532.37,534.33,11142.0
2017-08-11 15:15:00,534.32,534.59,533.85,534.07,12049.0,534.32,534.59,533.85,534.07,12049.0
2017-08-11 15:20:00,534.23,534.41,534.14,534.27,2831.0,534.23,534.41,534.14,534.27,2831.0
2017-08-11 15:25:00,534.52,535.32,534.51,535.29,5837.0,534.52,535.32,534.51,535.29,5837.0
2017-08-11 15:30:00,535.47,535.49,534.91,535.3,5218.0,535.47,535.49,534.91,535.3,5218.0
2017-08-11 15:35:00,535.57,535.57,534.57,534.78,4160.0,535.57,535.57,534.57,534.78,4160.0
2017-08-11 15:40:00,535.25,535.3,534.79,535.27,3530.0,535.25,535.3,534.79,535.27,3530.0
2017-08-11 15:45:00,535.25,535.51,534.23,534.31,5600.0,535.25,535.51,534.23,534.31,5600.0
2017-08-11 15:50:00,534.01,534.31,531.87,532.66,19338.0,534.01,534.31,531.87,532.66,19338.0
2017-08-11 15:55:00,533.06,534.38,532.65,533.89,14774.0,533.06,534.38,532.65,533.89,14774.0
2017-08-14 09:30:00,537.54,537.54,537.54,537.54,1610.0,537.54,537.54,537.54,537.54,1610.0
2017-08-14 09:35:00,534.06,534.35,532.3,533.9,1500.0,534.06,534.35,532.3,533.9,1500.0
2017-08-14 09:40:00,533.9,533.9,533.9,533.9,0.0,533.9,533.9,533.9,533.9,0.0
2017-08-14 09:45:00,533.69,533.83,532.54,533.34,2209.0,533.69,533.83,532.54,533.34,2209.0
2017-08-14 09:50:00,533.16,533.16,530.66,530.7,4050.0,533.16,533.16,530.66,530.7,4050.0
2017-08-14 09:55:00,530.63,531.06,530.61,530.61,400.0,530.63,531.06,530.61,530.61,400.0
2017-08-14 10:00:00,530.56,532.75,530.15,532.75,1978.0,530.56,532.75,530.15,532.75,1978.0
2017-08-14 10:05:00,532.17,532.17,531.24,531.34,1426.0,532.17,532.17,531.24,531.34,1426.0
2017-08-14 10:10:00,531.84,532.23,531.84,532.17,1000.0,531.84,532.23,531.84,532.17,1000.0
2017-08-14 10:15:00,532.01,532.01,530.99,531.2,998.0,532.01,532.01,530.99,531.2,998.0
2017-08-14 10:20:00,531.29,531.88,531.29,531.33,802.0,531.29,531.88,531.29,531.33,802.0
2017-08-14 10:25:00,531.65,531.65,530.52,530.52,9400.0,531.65,531.65,530.52,530.52,9400.0
2017-08-14 10:30:00,530.24,531.99,530.24,531.3,4500.0,530.24,531.99,530.24,531.3,4500.0
2017-08-14 10:35:00,531.1,531.55,530.21,530.25,1884.0,531.1,531.55,530.21,530.25,1884.0
2017-08-14 10:40:00,530.49,532.19,530.49,531.57,2632.0,530.49,532.19,530.49,531.57,2632.0
2017-08-14 10:45:00,531.42,532.67,530.32,531.57,4146.0,531.42,532.67,530.32,531.57,4146.0
2017-08-14 10:50:00,531.51,532.73,530.86,531.56,9700.0,531.51,532.73,530.86,531.56,9700.0
2017-08-14 10:55:00,531.8,532.5,530.75,531.36,4997.0,531.8,532.5,530.75,531.36,4997.0
2017-08-14 11:00:00,531.25,531.4,530.81,531.25,800.0,531.25,531.4,530.81,531.25,800.0
2017-08-14 11:05:00,530.61,532.08,530.61,532.08,1300.0,530.61,532.08,530.61,532.08,1300.0
2017-08-14 11:10:00,532.48,532.72,531.65,532.72,1810.0,532.48,532.72,531.65,532.72,1810.0
2017-08-14 11:15:00,531.14,531.93,531.14,531.93,200.0,531.14,531.93,531.14,531.93,200.0
2017-08-14 11:20:00,531.57,531.83,531.5,531.52,1500.0,531.57,531.83,531.5,531.52,1500.0
2017-08-14 11:25:00,531.34,531.34,530.14,530.6,3700.0,531.34,531.34,530.14,530.6,3700.0
2017-08-14 11:30:00,530.6,530.95,530.43,530.79,1900.0,530.6,530.95,530.43,530.79,1900.0
2017-08-14 11:35:00,530.66,530.66,530.16,530.49,2037.0,530.66,530.66,530.16,530.49,2037.0
2017-08-14 11:40:00,530.52,530.6,530.14,530.14,1100.0,530.52,530.6,530.14,530.14,1100.0
2017-08-14 11:45:00,530.05,530.05,527.4,527.6,8157.0,530.05,530.05,527.4,527.6,8157.0
2017-08-14 11:50:00,528.63,528.63,526.39,528.14,4925.0,528.63,528.63,526.39,528.14,4925.0
2017-08-14 11:55:00,528.11,528.9,526.96,528.3,7869.0,528.11,528.9,526.96,528.3,7869.0
2017-08-14 12:00:00,528.0,528.15,527.7,527.9,2100.0,528.0,528.15,527.7,527.9,2100.0
2017-08-14 12:05:00,527.85,527.85,526.2,526.4,1581.0,527.85,527.85,526.2,526.4,1581.0
2017-08-14 12:10:00,525.89,525.96,525.14,525.63,3450.0,525.89,525.96,525.14,525.63,3450.0
2017-08-14 12:15:00,525.8,525.82,525.8,525.82,500.0,525.8,525.82,525.8,525.82,500.0
2017-08-14 12:20:00,526.75,527.52,526.55,526.82,597.0,526.75,527.52,526.55,526.82,597.0
2017-08-14 12:25:00,526.51,527.13,525.69,525.7,2962.0,526.51,527.13,525.69,525.7,2962.0
2017-08-14 12:30:00,526.05,526.6,525.17,525.4,11826.0,526.05,526.6,525.17,525.4,11826.0
2017-08-14 12:35:00,525.91,525.92,525.17,525.78,1425.0,525.91,525.92,525.17,525.78,1425.0
2017-08-14 12:40:00,526.03,526.87,526.03,526.18,1400.0,526.03,526.87,526.03,526.18,1400.0
2017-08-14 12:45:00,525.81,525.81,525.06,525.06,500.0,525.81,525.81,525.06,525.06,500.0
2017-08-14 12:50:00,525.78,525.78,525.02,525.02,600.0,525.78,525.78,525.02,525.02,600.0
2017-08-14 12:55:00,524.97,525.2,524.94,525.2,541.0,524.97,525.2,524.94,525.2,541.0
2017-08-14 13:00:00,525.42,526.09,525.05,525.05,1300.0,525.42,526.09,525.05,525.05,1300.0
2017-08-14 13:05:00,525.42,525.72,525.03,525.04,1020.0,525.42,525.72,525.03,525.04,1020.0
2017-08-14 13:10:00,525.35,526.13,525.34,525.75,1400.0,525.35,526.13,525.34,525.75,1400.0
2017-08-14 13:15:00,525.55,525.55,525.06,525.34,854.0,525.55,525.55,525.06,525.34,854.0
2017-08-14 13:20:00,524.84,524.84,524.01,524.01,400.0,524.84,524.84,524.01,524.01,400.0
2017-08-14 13:25:00,524.64,525.12,524.61,524.62,725.0,524.64,525.12,524.61,524.62,725.0
2017-08-14 13:30:00,524.91,525.32,524.9,525.08,700.0,524.91,525.32,524.9,525.08,700.0
2017-08-14 13:35:00,525.2,525.89,525.2,525.88,2091.0,525.2,525.89,525.2,525.88,2091.0
2017-08-14 13:40:00,526.0,526.4,525.75,526.4,1100.0,526.0,526.4,525.75,526.4,1100.0
2017-08-14 13:45:00,526.45,526.45,525.49,525.49,2845.0,526.45,526.45,525.49,525.49,2845.0
2017-08-14 13:50:00,525.44,525.44,525.44,525.44,100.0,525.44,525.44,525.44,525.44,100.0
2017-08-14 13:55:00,526.07,526.54,525.56,526.54,1300.0,526.07,526.54,525.56,526.54,1300.0
2017-08-14 14:00:00,526.51,526.65,526.06,526.48,2857.0,526.51,526.65,526.06,526.48,2857.0
2017-08-14 14:05:00,526.28,526.57,525.04,525.62,12623.0,526.28,526.57,525.04,525.62,12623.0
2017-08-14 14:10:00,525.62,525.63,525.01,525.01,864.0,525.62,525.63,525.01,525.01,864.0
2017-08-14 14:15:00,524.72,525.0,524.44,524.44,1500.0,524.72,525.0,524.44,524.44,1500.0
2017-08-14 14:20:00,524.7,524.86,523.29,524.15,9569.0,524.7,524.86,523.29,524.15,9569.0
2017-08-14 14:25:00,523.72,524.1,523.04,523.04,5478.0,523.72,524.1,523.04,523.04,5478.0
2017-08-14 14:30:00,523.93,524.12,523.32,523.82,2418.0,523.93,524.12,523.32,523.82,2418.0
2017-08-14 14:35:00,523.92,524.69,523.54,524.49,5499.0,523.92,524.69,523.54,524.49,5499.0
2017-08-14 14:40:00,524.55,524.55,523.78,524.16,8400.0,524.55,524.55,523.78,524.16,8400.0
2017-08-14 14:45:00,524.44,525.34,524.25,524.87,8526.0,524.44,525.34,524.25,524.87,8526.0
2017-08-14 14:50:00,524.21,525.01,524.19,524.4,2701.0,524.21,525.01,524.19,524.4,2701.0
2017-08-14 14:55:00,524.8,525.22,524.5,524.96,5499.0,524.8,525.22,524.5,524.96,5499.0
2017-08-14 15:00:00,524.68,524.96,524.68,524.96,1300.0,524.68,524.96,524.68,524.96,1300.0
2017-08-14 15:05:00,525.02,525.7,525.02,525.55,2200.0,525.02,525.7,525.02,525.55,2200.0
2017-08-14 15:10:00,525.4,525.4,524.72,524.74,8278.0,525.4,525.4,524.72,524.74,8278.0
2017-08-14 15:15:00,524.79,525.25,524.68,524.75,9546.0,524.79,525.25,524.68,524.75,9546.0
2017-08-14 15:20:00,524.78,524.83,524.46,524.55,2601.0,524.78,524.83,524.46,524.55,2601.0
2017-08-14 15:25:00,524.48,525.15,524.25,525.14,1800.0,524.48,525.15,524.25,525.14,1800.0
2017-08-14 15:30:00,525.4,525.84,525.15,525.84,2100.0,525.4,525.84,525.15,525.84,2100.0
2017-08-14 15:35:00,525.85,525.98,525.67,525.9,1708.0,525.85,525.98,525.67,525.9,1708.0
2017-08-14 15:40:00,525.84,525.94,524.44,525.56,9869.0,525.84,525.94,524.44,525.56,9869.0
2017-08-14 15:45:00,525.71,526.85,525.52,526.15,5222.0,525.71,526.85,525.52,526.15,5222.0
2017-08-14 15:50:00,525.92,526.74,524.43,525.21,12333.0,525.92,526.74,524.43,525.21,12333.0
2017-08-14 15:55:00,524.97,525.48,524.76,525.0,20003.0,524.97,525.48,524.76,525.0,20003.0
2017-08-15 09:30:00,501.54,505.21,500.29,503.33,32416.0,501.54,505.21,500.29,503.33,32416.0
2017-08-15 09:35:00,502.02,503.2,497.28,500.53,26878.0,502.02,503.2,497.28,500.53,26878.0
2017-08-15 09:40:00,500.88,506.09,500.59,505.33,14631.0,500.88,506.09,500.59,505.33,14631.0
2017-08-15 09:45:00,504.0,505.22,500.28,500.51,15441.0,504.0,505.22,500.28,500.51,15441.0
2017-08-15 09:50:00,501.04,502.86,499.15,501.4,12197.0,501.04,502.86,499.15,501.4,12197.0
2017-08-15 09:55:00,501.39,502.09,500.17,501.36,6135.0,501.39,502.09,500.17,501.36,6135.0
2017-08-15 10:00:00,501.47,506.0,501.05,503.0,12273.0,501.47,506.0,501.05,503.0,12273.0
2017-08-15 10:05:00,503.3,504.61,502.75,503.94,4350.0,503.3,504.61,502.75,503.94,4350.0
2017-08-15 10:10:00,503.61,506.14,503.6,506.14,9369.0,503.61,506.14,503.6,506.14,9369.0
2017-08-15 10:15:00,506.58,510.49,506.21,510.08,7650.0,506.58,510.49,506.21,510.08,7650.0
2017-08-15 10:20:00,510.09,510.81,505.92,508.07,17158.0,510.09,510.81,505.92,508.07,17158.0
2017-08-15 10:25:00,506.69,508.78,505.92,508.08,6300.0,506.69,508.78,505.92,508.08,6300.0
2017-08-15 10:30:00,508.05,508.57,506.4,508.53,7803.0,508.05,508.57,506.4,508.53,7803.0
2017-08-15 10:35:00,509.45,510.71,508.68,510.26,8768.0,509.45,510.71,508.68,510.26,8768.0
2017-08-15 10:40:00,509.98,512.7,508.3,511.77,13145.0,509.98,512.7,508.3,511.77,13145.0
2017-08-15 10:45:00,512.0,514.39,510.55,513.31,21546.0,512.0,514.39,510.55,513.31,21546.0
2017-08-15 10:50:00,512.49,514.46,511.27,511.27,8672.0,512.49,514.46,511.27,511.27,8672.0
2017-08-15 10:55:00,511.73,513.24,511.38,511.8,3492.0,511.73,513.24,511.38,511.8,3492.0
2017-08-15 11:00:00,511.95,513.99,511.95,513.99,2200.0,511.95,513.99,511.95,513.99,2200.0
2017-08-15 11:05:00,514.14,515.49,514.13,515.0,6211.0,514.14,515.49,514.13,515.0,6211.0
2017-08-15 11:10:00,514.8,515.32,512.01,514.65,8139.0,514.8,515.32,512.01,514.65,8139.0
2017-08-15 11:15:00,513.95,514.1,511.94,512.25,5234.0,513.95,514.1,511.94,512.25,5234.0
2017-08-15 11:20:00,511.97,513.1,511.9,512.55,3227.0,511.97,513.1,511.9,512.55,3227.0
2017-08-15 11:25:00,513.05,515.99,512.24,513.55,16469.0,513.05,515.99,512.24,513.55,16469.0
2017-08-15 11:30:00,513.77,514.97,513.49,514.03,3876.0,513.77,514.97,513.49,514.03,3876.0
2017-08-15 11:35:00,514.04,514.04,512.61,513.38,6100.0,514.04,514.04,512.61,513.38,6100.0
2017-08-15 11:40:00,513.26,515.48,513.19,515.22,10200.0,513.26,515.48,513.19,515.22,10200.0
2017-08-15 11:45:00,516.15,516.96,515.3,516.79,9564.0,516.15,516.96,515.3,516.79,9564.0
2017-08-15 11:50:00,516.01,517.52,516.01,517.31,4180.0,516.01,517.52,516.01,517.31,4180.0
2017-08-15 11:55:00,518.31,518.31,515.68,516.86,2607.0,518.31,518.31,515.68,516.86,2607.0
2017-08-15 12:00:00,516.81,517.84,515.41,516.1,7402.0,516.81,517.84,515.41,516.1,7402.0
2017-08-15 12:05:00,516.33,517.17,516.25,516.58,4000.0,516.33,517.17,516.25,516.58,4000.0
2017-08-15 12:10:00,516.63,516.63,514.46,515.55,7222.0,516.63,516.63,514.46,515.55,7222.0
2017-08-15 12:15:00,515.33,515.45,514.39,514.39,5900.0,515.33,515.45,514.39,514.39,5900.0
2017-08-15 12:20:00,514.39,514.86,513.14,513.48,10041.0,514.39,514.86,513.14,513.48,10041.0
2017-08-15 12:25:00,513.39,513.39,511.02,511.02,6061.0,513.39,513.39,511.02,511.02,6061.0
2017-08-15 12:30:00,511.68,511.9,511.27,511.85,1559.0,511.68,511.9,511.27,511.85,1559.0
2017-08-15 12:35:00,511.9,512.33,511.52,511.83,2399.0,511.9,512.33,511.52,511.83,2399.0
2017-08-15 12:40:00,511.49,511.49,510.09,510.28,5180.0,511.49,511.49,510.09,510.28,5180.0
2017-08-15 12:45:00,510.18,511.66,509.81,509.86,7794.0,510.18,511.66,509.81,509.86,7794.0
2017-08-15 12:50:00,510.0,511.48,510.0,511.48,2699.0,510.0,511.48,510.0,511.48,2699.0
2017-08-15 12:55:00,511.53,513.05,511.16,512.02,6311.0,511.53,513.05,511.16,512.02,6311.0
2017-08-15 13:00:00,511.98,511.99,510.29,511.5,7659.0,511.98,511.99,510.29,511.5,7659.0
2017-08-15 13:05:00,511.35,512.07,511.35,511.83,2000.0,511.35,512.07,511.35,511.83,2000.0
2017-08-15 13:10:00,511.81,513.19,511.8,512.23,3963.0,511.81,513.19,511.8,512.23,3963.0
2017-08-15 13:15:00,512.0,512.75,511.98,512.72,2004.0,512.0,512.75,511.98,512.72,2004.0
2017-08-15 13:20:00,511.6,512.73,511.6,512.18,7800.0,511.6,512.73,511.6,512.18,7800.0
2017-08-15 13:25:00,511.94,512.0,511.03,511.56,2300.0,511.94,512.0,511.03,511.56,2300.0
2017-08-15 13:30:00,511.61,511.61,510.31,510.65,3201.0,511.61,511.61,510.31,510.65,3201.0
2017-08-15 13:35:00,510.82,511.16,510.0,510.36,4802.0,510.82,511.16,510.0,510.36,4802.0
2017-08-15 13:40:00,510.05,510.05,509.7,509.99,1400.0,510.05,510.05,509.7,509.99,1400.0
2017-08-15 13:45:00,509.4,510.99,509.4,510.55,5995.0,509.4,510.99,509.4,510.55,5995.0
2017-08-15 13:50:00,510.79,512.15,510.73,511.99,4343.0,510.79,512.15,510.73,511.99,4343.0
2017-08-15 13:55:00,511.48,513.25,511.23,512.0,3881.0,511.48,513.25,511.23,512.0,3881.0
2017-08-15 14:00:00,511.99,513.0,511.54,513.0,8232.0,511.99,513.0,511.54,513.0,8232.0
2017-08-15 14:05:00,512.86,513.11,512.26,512.26,2104.0,512.86,513.11,512.26,512.26,2104.0
2017-08-15 14:10:00,511.68,512.25,511.67,511.94,1690.0,511.68,512.25,511.67,511.94,1690.0
2017-08-15 14:15:00,512.34,515.4,512.13,514.64,14068.0,512.34,515.4,512.13,514.64,14068.0
2017-08-15 14:20:00,514.48,517.15,513.43,516.46,3801.0,514.48,517.15,513.43,516.46,3801.0
2017-08-15 14:25:00,516.63,518.83,516.15,518.81,6375.0,516.63,518.83,516.15,518.81,6375.0
2017-08-15 14:30:00,518.7,519.0,517.55,517.55,8179.0,518.7,519.0,517.55,517.55,8179.0
2017-08-15 14:35:00,517.35,517.35,516.04,516.92,9073.0,517.35,517.35,516.04,516.92,9073.0
2017-08-15 14:40:00,516.89,517.12,514.24,515.08,11716.0,516.89,517.12,514.24,515.08,11716.0
2017-08-15 14:45:00,514.78,515.98,514.65,515.73,4100.0,514.78,515.98,514.65,515.73,4100.0
2017-08-15 14:50:00,515.74,516.77,515.56,516.19,5488.0,515.74,516.77,515.56,516.19,5488.0
2017-08-15 14:55:00,516.0,517.52,515.45,516.89,3100.0,516.0,517.52,515.45,516.89,3100.0
2017-08-15 15:00:00,517.15,517.22,514.91,515.78,6139.0,517.15,517.22,514.91,515.78,6139.0
2017-08-15 15:05:00,515.96,516.39,515.61,515.77,4600.0,515.96,516.39,515.61,515.77,4600.0
2017-08-15 15:10:00,515.95,516.15,515.95,516.07,1922.0,515.95,516.15,515.95,516.07,1922.0
2017-08-15 15:15:00,516.07,516.3,515.67,516.12,2180.0,516.07,516.3,515.67,516.12,2180.0
2017-08-15 15:20:00,515.78,516.19,515.78,516.0,3100.0,515.78,516.19,515.78,516.0,3100.0
2017-08-15 15:25:00,516.25,516.25,515.19,515.25,5180.0,516.25,516.25,515.19,515.25,5180.0
2017-08-15 15:30:00,515.23,515.73,515.17,515.26,5500.0,515.23,515.73,515.17,515.26,5500.0
2017-08-15 15:35:00,515.22,515.51,515.17,515.23,3250.0,515.22,515.51,515.17,515.23,3250.0
2017-08-15 15:40:00,515.14,515.51,515.05,515.26,6001.0,515.14,515.51,515.05,515.26,6001.0
2017-08-15 15:45:00,515.51,515.94,515.15,515.94,7654.0,515.51,515.94,515.15,515.94,7654.0
2017-08-15 15:50:00,515.95,516.76,515.85,516.75,9160.0,515.95,516.76,515.85,516.75,9160.0
2017-08-15 15:55:00,516.67,517.11,516.16,516.16,40417.0,516.67,517.11,516.16,516.16,40417.0
2017-08-16 09:30:00,520.0,521.35,518.31,518.31,5767.0,520.0,521.35,518.31,518.31,5767.0
2017-08-16 09:35:00,520.25,520.28,519.01,520.13,2500.0,520.25,520.28,519.01,520.13,2500.0
2017-08-16 09:40:00,519.73,519.73,517.33,518.0,2100.0,519.73,519.73,517.33,518.0,2100.0
2017-08-16 09:45:00,518.25,519.36,517.92,518.49,4098.0,518.25,519.36,517.92,518.49,4098.0
2017-08-16 09:50:00,518.49,519.81,517.92,518.98,11539.0,518.49,519.81,517.92,518.98,11539.0
2017-08-16 09:55:00,519.27,524.45,519.02,522.98,12697.0,519.27,524.45,519.02,522.98,12697.0
2017-08-16 10:00:00,523.43,523.43,523.0,523.04,1150.0,523.43,523.43,523.0,523.04,1150.0
2017-08-16 10:05:00,523.09,523.79,522.72,523.61,5450.0,523.09,523.79,522.72,523.61,5450.0
2017-08-16 10:10:00,523.46,523.77,522.35,523.36,2800.0,523.46,523.77,522.35,523.36,2800.0
2017-08-16 10:15:00,523.36,523.36,522.23,523.18,2000.0,523.36,523.36,522.23,523.18,2000.0
2017-08-16 10:20:00,522.32,522.4,520.85,522.18,4149.0,522.32,522.4,520.85,522.18,4149.0
2017-08-16 10:25:00,521.93,522.18,521.93,522.01,900.0,521.93,522.18,521.93,522.01,900.0
2017-08-16 10:30:00,522.1,522.1,520.29,520.81,12037.0,522.1,522.1,520.29,520.81,12037.0
2017-08-16 10:35:00,520.79,522.18,520.26,521.82,18319.0,520.79,522.18,520.26,521.82,18319.0
2017-08-16 10:40:00,521.86,521.86,520.51,521.75,3052.0,521.86,521.86,520.51,521.75,3052.0
2017-08-16 10:45:00,521.82,522.18,520.5,520.54,1900.0,521.82,522.18,520.5,520.54,1900.0
2017-08-16 10:50:00,520.17,520.25,520.08,520.25,400.0,520.17,520.25,520.08,520.25,400.0
2017-08-16 10:55:00,520.02,522.35,519.98,521.15,12088.0,520.02,522.35,519.98,521.15,12088.0
2017-08-16 11:00:00,521.45,522.17,520.95,521.88,11403.0,521.45,522.17,520.95,521.88,11403.0
2017-08-16 11:05:00,522.45,523.34,522.35,523.34,5814.0,522.45,523.34,522.35,523.34,5814.0
2017-08-16 11:10:00,523.08,523.8,522.52,523.24,6246.0,523.08,523.8,522.52,523.24,6246.0
2017-08-16 11:15:00,523.14,523.37,522.15,522.31,5480.0,523.14,523.37,522.15,522.31,5480.0
2017-08-16 11:20:00,522.3,523.2,522.3,523.09,4481.0,522.3,523.2,522.3,523.09,4481.0
2017-08-16 11:25:00,523.11,523.35,522.69,523.35,3900.0,523.11,523.35,522.69,523.35,3900.0
2017-08-16 11:30:00,523.36,523.59,522.44,522.76,9079.0,523.36,523.59,522.44,522.76,9079.0
2017-08-16 11:35:00,522.9,524.28,522.9,523.3,6816.0,522.9,524.28,522.9,523.3,6816.0
2017-08-16 11:40:00,523.11,524.44,523.11,524.44,11275.0,523.11,524.44,523.11,524.44,11275.0
2017-08-16 11:45:00,524.1,524.94,523.94,524.87,4000.0,524.1,524.94,523.94,524.87,4000.0
2017-08-16 11:50:00,524.8,525.0,524.04,525.0,4900.0,524.8,525.0,524.04,525.0,4900.0
2017-08-16 11:55:00,525.08,526.49,525.05,526.49,1867.0,525.08,526.49,525.05,526.49,1867.0
2017-08-16 12:00:00,526.36,526.43,524.7,524.73,3100.0,526.36,526.43,524.7,524.73,3100.0
2017-08-16 12:05:00,524.24,524.59,523.58,524.41,6105.0,524.24,524.59,523.58,524.41,6105.0
2017-08-16 12:10:00,524.52,524.59,523.46,523.84,7751.0,524.52,524.59,523.46,523.84,7751.0
2017-08-16 12:15:00,523.99,524.24,523.53,523.53,2900.0,523.99,524.24,523.53,523.53,2900.0
2017-08-16 12:20:00,523.32,523.32,521.38,522.79,10210.0,523.32,523.32,521.38,522.79,10210.0
2017-08-16 12:25:00,522.4,522.96,521.72,521.72,4400.0,522.4,522.96,521.72,521.72,4400.0
2017-08-16 12:30:00,521.86,521.86,520.21,521.0,2941.0,521.86,521.86,520.21,521.0,2941.0
2017-08-16 12:35:00,521.37,521.37,520.39,520.39,1300.0,521.37,521.37,520.39,520.39,1300.0
2017-08-16 12:40:00,520.67,520.67,519.94,520.42,5365.0,520.67,520.67,519.94,520.42,5365.0
2017-08-16 12:45:00,520.63,522.52,520.63,521.86,3900.0,520.63,522.52,520.63,521.86,3900.0
2017-08-16 12:50:00,522.2,523.56,522.19,522.99,4700.0,522.2,523.56,522.19,522.99,4700.0
2017-08-16 12:55:00,523.02,524.19,522.94,524.19,1500.0,523.02,524.19,522.94,524.19,1500.0
2017-08-16 13:00:00,524.13,524.26,522.77,522.96,2481.0,524.13,524.26,522.77,522.96,2481.0
2017-08-16 13:05:00,522.68,523.23,522.27,523.23,5657.0,522.68,523.23,522.27,523.23,5657.0
2017-08-16 13:10:00,523.42,524.4,523.02,523.65,10525.0,523.42,524.4,523.02,523.65,10525.0
2017-08-16 13:15:00,523.32,524.94,523.32,524.62,5297.0,523.32,524.94,523.32,524.62,5297.0
2017-08-16 13:20:00,524.52,524.52,523.24,523.37,3800.0,524.52,524.52,523.24,523.37,3800.0
2017-08-16 13:25:00,523.64,524.37,523.62,523.99,4800.0,523.64,524.37,523.62,523.99,4800.0
2017-08-16 13:30:00,524.51,525.23,524.12,525.06,6400.0,524.51,525.23,524.12,525.06,6400.0
2017-08-16 13:35:00,525.59,526.0,524.53,524.53,4050.0,525.59,526.0,524.53,524.53,4050.0
2017-08-16 13:40:00,525.0,525.0,523.61,524.27,3400.0,525.0,525.0,523.61,524.27,3400.0
2017-08-16 13:45:00,524.68,526.07,524.12,526.07,5310.0,524.68,526.07,524.12,526.07,5310.0
2017-08-16 13:50:00,526.09,527.3,524.9,525.22,5165.0,526.09,527.3,524.9,525.22,5165.0
2017-08-16 13:55:00,525.62,526.0,524.57,525.1,5500.0,525.62,526.0,524.57,525.1,5500.0
2017-08-16 14:00:00,525.03,526.74,525.03,526.74,700.0,525.03,526.74,525.03,526.74,700.0
2017-08-16 14:05:00,526.88,528.24,526.5,526.92,5878.0,526.88,528.24,526.5,526.92,5878.0
2017-08-16 14:10:00,527.22,527.22,525.74,526.71,7783.0,527.22,527.22,525.74,526.71,7783.0
2017-08-16 14:15:00,526.89,527.49,526.31,526.31,4720.0,526.89,527.49,526.31,526.31,4720.0
2017-08-16 14:20:00,526.3,526.76,525.8,525.8,1000.0,526.3,526.76,525.8,525.8,1000.0
2017-08-16 14:25:00,526.66,526.93,526.06,526.09,2200.0,526.66,526.93,526.06,526.09,2200.0
2017-08-16 14:30:00,525.96,525.96,524.16,524.98,1225.0,525.96,525.96,524.16,524.98,1225.0
2017-08-16 14:35:00,524.75,524.75,523.1,523.41,1300.0,524.75,524.75,523.1,523.41,1300.0
2017-08-16 14:40:00,523.15,524.27,523.15,523.9,1586.0,523.15,524.27,523.15,523.9,1586.0
2017-08-16 14:45:00,523.9,524.39,523.9,524.21,600.0,523.9,524.39,523.9,524.21,600.0
2017-08-16 14:50:00,524.8,524.8,523.9,524.0,2900.0,524.8,524.8,523.9,524.0,2900.0
2017-08-16 14:55:00,524.0,524.01,522.92,523.26,4000.0,524.0,524.01,522.92,523.26,4000.0
2017-08-16 15:00:00,523.31,524.04,523.3,523.85,2609.0,523.31,524.04,523.3,523.85,2609.0
2017-08-16 15:05:00,524.04,526.51,523.79,526.01,13805.0,524.04,526.51,523.79,526.01,13805.0
2017-08-16 15:10:00,526.07,526.19,524.88,524.88,4955.0,526.07,526.19,524.88,524.88,4955.0
2017-08-16 15:15:00,524.7,526.36,524.69,525.8,5500.0,524.7,526.36,524.69,525.8,5500.0
2017-08-16 15:20:00,525.34,525.68,525.02,525.49,6608.0,525.34,525.68,525.02,525.49,6608.0
2017-08-16 15:25:00,525.36,525.36,524.67,524.71,7101.0,525.36,525.36,524.67,524.71,7101.0
2017-08-16 15:30:00,524.6,524.85,524.19,524.19,3563.0,524.6,524.85,524.19,524.19,3563.0
2017-08-16 15:35:00,524.09,524.68,524.05,524.52,1500.0,524.09,524.68,524.05,524.52,1500.0
2017-08-16 15:40:00,525.18,525.35,524.47,524.55,3165.0,525.18,525.35,524.47,524.55,3165.0
2017-08-16 15:45:00,524.49,524.78,524.04,524.21,11792.0,524.49,524.78,524.04,524.21,11792.0
2017-08-16 15:50:00,524.33,524.71,524.19,524.71,7225.0,524.33,524.71,524.19,524.71,7225.0
2017-08-16 15:55:00,524.66,525.2,524.18,524.45,19030.0,524.66,525.2,524.18,524.45,19030.0
2017-08-17 09:30:00,524.96,524.96,522.65,522.65,2428.0,524.96,524.96,522.65,522.65,2428.0
2017-08-17 09:35:00,522.45,526.36,522.45,525.12,2691.0,522.45,526.36,522.45,525.12,2691.0
2017-08-17 09:40:00,524.96,526.72,524.96,526.02,799.0,524.96,526.72,524.96,526.02,799.0
2017-08-17 09:45:00,526.46,526.52,525.6,525.98,2823.0,526.46,526.52,525.6,525.98,2823.0
2017-08-17 09:50:00,526.01,526.83,526.01,526.82,700.0,526.01,526.83,526.01,526.82,700.0
2017-08-17 09:55:00,527.0,527.17,526.88,527.17,4441.0,527.0,527.17,526.88,527.17,4441.0
2017-08-17 10:00:00,527.17,528.1,527.16,527.88,6329.0,527.17,528.1,527.16,527.88,6329.0
2017-08-17 10:05:00,528.41,529.81,528.11,528.12,3860.0,528.41,529.81,528.11,528.12,3860.0
2017-08-17 10:10:00,528.04,529.92,528.04,529.14,4860.0,528.04,529.92,528.04,529.14,4860.0
2017-08-17 10:15:00,529.06,529.07,527.81,528.23,4430.0,529.06,529.07,527.81,528.23,4430.0
2017-08-17 10:20:00,527.9,527.92,526.58,527.0,4100.0,527.9,527.92,526.58,527.0,4100.0
2017-08-17 10:25:00,526.81,528.73,526.81,528.03,4100.0,526.81,528.73,526.81,528.03,4100.0
2017-08-17 10:30:00,528.11,528.72,526.9,528.72,6200.0,528.11,528.72,526.9,528.72,6200.0
2017-08-17 10:35:00,528.43,528.43,526.72,527.13,5237.0,528.43,528.43,526.72,527.13,5237.0
2017-08-17 10:40:00,527.31,527.37,527.03,527.37,1000.0,527.31,527.37,527.03,527.37,1000.0
2017-08-17 10:45:00,527.25,527.48,526.26,526.89,2045.0,527.25,527.48,526.26,526.89,2045.0
2017-08-17 10:50:00,526.84,526.84,523.11,523.12,6004.0,526.84,526.84,523.11,523.12,6004.0
2017-08-17 10:55:00,523.11,523.96,522.32,522.75,5107.0,523.11,523.96,522.32,522.75,5107.0
2017-08-17 11:00:00,523.03,523.52,520.94,521.15,10232.0,523.03,523.52,520.94,521.15,10232.0
2017-08-17 11:05:00,521.75,521.75,520.49,521.28,6824.0,521.75,521.75,520.49,521.28,6824.0
2017-08-17 11:10:00,521.51,521.7,519.63,519.63,9608.0,521.51,521.7,519.63,519.63,9608.0
2017-08-17 11:15:00,519.97,520.82,519.86,520.65,4462.0,519.97,520.82,519.86,520.65,4462.0
2017-08-17 11:20:00,520.75,520.76,519.22,519.22,3700.0,520.75,520.76,519.22,519.22,3700.0
2017-08-17 11:25:00,519.22,519.33,517.22,517.6,16617.0,519.22,519.33,517.22,517.6,16617.0
2017-08-17 11:30:00,517.83,517.87,515.6,515.6,4900.0,517.83,517.87,515.6,515.6,4900.0
2017-08-17 11:35:00,515.55,515.94,514.34,515.11,11693.0,515.55,515.94,514.34,515.11,11693.0
2017-08-17 11:40:00,515.18,515.45,514.04,514.35,8583.0,515.18,515.45,514.04,514.35,8583.0
2017-08-17 11:45:00,514.84,514.84,512.21,513.99,11100.0,514.84,514.84,512.21,513.99,11100.0
2017-08-17 11:50:00,513.99,515.47,513.99,515.43,3300.0,513.99,515.47,513.99,515.43,3300.0
2017-08-17 11:55:00,516.33,516.33,514.99,516.2,7154.0,516.33,516.33,514.99,516.2,7154.0
2017-08-17 12:00:00,515.49,516.37,515.06,515.09,4800.0,515.49,516.37,515.06,515.09,4800.0
2017-08-17 12:05:00,515.2,515.2,513.97,513.97,6653.0,515.2,515.2,513.97,513.97,6653.0
2017-08-17 12:10:00,513.86,515.5,513.3,513.68,5890.0,513.86,515.5,513.3,513.68,5890.0
2017-08-17 12:15:00,513.5,513.71,511.64,511.64,6981.0,513.5,513.71,511.64,511.64,6981.0
2017-08-17 12:20:00,511.95,514.07,511.27,513.8,3121.0,511.95,514.07,511.27,513.8,3121.0
2017-08-17 12:25:00,513.94,516.18,513.94,515.07,2414.0,513.94,516.18,513.94,515.07,2414.0
2017-08-17 12:30:00,516.03,516.5,515.12,515.56,2200.0,516.03,516.5,515.12,515.56,2200.0
2017-08-17 12:35:00,515.55,516.57,515.5,515.96,2000.0,515.55,516.57,515.5,515.96,2000.0
2017-08-17 12:40:00,515.56,518.05,515.56,516.3,6674.0,515.56,518.05,515.56,516.3,6674.0
2017-08-17 12:45:00,516.25,516.74,516.25,516.46,599.0,516.25,516.74,516.25,516.46,599.0
2017-08-17 12:50:00,516.47,516.77,516.0,516.45,1000.0,516.47,516.77,516.0,516.45,1000.0
2017-08-17 12:55:00,516.0,516.21,514.2,516.16,2200.0,516.0,516.21,514.2,516.16,2200.0
2017-08-17 13:00:00,516.7,516.7,515.75,515.75,700.0,516.7,516.7,515.75,515.75,700.0
2017-08-17 13:05:00,516.24,517.29,515.54,515.54,3000.0,516.24,517.29,515.54,515.54,3000.0
2017-08-17 13:10:00,515.18,516.8,515.01,515.26,6391.0,515.18,516.8,515.01,515.26,6391.0
2017-08-17 13:15:00,515.28,516.19,515.25,515.83,895.0,515.28,516.19,515.25,515.83,895.0
2017-08-17 13:20:00,516.45,516.45,515.19,515.53,1200.0,516.45,516.45,515.19,515.53,1200.0
2017-08-17 13:25:00,516.24,516.83,515.62,515.75,3600.0,516.24,516.83,515.62,515.75,3600.0
2017-08-17 13:30:00,516.51,516.51,515.51,515.63,900.0,516.51,516.51,515.51,515.63,900.0
2017-08-17 13:35:00,516.57,516.71,515.82,516.4,2000.0,516.57,516.71,515.82,516.4,2000.0
2017-08-17 13:40:00,515.83,516.71,515.83,516.51,300.0,515.83,516.71,515.83,516.51,300.0
2017-08-17 13:45:00,515.98,516.69,515.02,516.03,4300.0,515.98,516.69,515.02,516.03,4300.0
2017-08-17 13:50:00,516.03,516.03,516.03,516.03,0.0,516.03,516.03,516.03,516.03,0.0
2017-08-17 13:55:00,516.89,517.87,516.71,517.67,3200.0,516.89,517.87,516.71,517.67,3200.0
2017-08-17 14:00:00,517.88,518.98,517.88,518.0,4905.0,517.88,518.98,517.88,518.0,4905.0
2017-08-17 14:05:00,518.12,518.57,517.93,517.93,2300.0,518.12,518.57,517.93,517.93,2300.0
2017-08-17 14:10:00,517.94,518.0,516.11,516.8,12122.0,517.94,518.0,516.11,516.8,12122.0
2017-08-17 14:15:00,516.88,516.88,514.85,514.85,800.0,516.88,516.88,514.85,514.85,800.0
2017-08-17 14:20:00,515.76,516.95,514.61,516.95,400.0,515.76,516.95,514.61,516.95,400.0
2017-08-17 14:25:00,516.64,517.03,516.25,517.03,500.0,516.64,517.03,516.25,517.03,500.0
2017-08-17 14:30:00,516.33,516.56,515.99,515.99,2000.0,516.33,516.56,515.99,515.99,2000.0
2017-08-17 14:35:00,516.01,516.47,515.71,516.29,3910.0,516.01,516.47,515.71,516.29,3910.0
2017-08-17 14:40:00,516.73,516.74,515.77,515.95,2500.0,516.73,516.74,515.77,515.95,2500.0
2017-08-17 14:45:00,515.91,516.54,515.78,516.16,1903.0,515.91,516.54,515.78,516.16,1903.0
2017-08-17 14:50:00,516.29,516.29,515.21,515.22,2500.0,516.29,516.29,515.21,515.22,2500.0
2017-08-17 14:55:00,514.58,515.23,514.58,515.22,500.0,514.58,515.23,514.58,515.22,500.0
2017-08-17 15:00:00,515.76,516.21,515.18,516.17,3755.0,515.76,516.21,515.18,516.17,3755.0
2017-08-17 15:05:00,516.17,516.87,515.91,516.28,4200.0,516.17,516.87,515.91,516.28,4200.0
2017-08-17 15:10:00,516.25,516.25,515.38,515.38,3100.0,516.25,516.25,515.38,515.38,3100.0
2017-08-17 15:15:00,515.57,515.66,514.97,514.97,4916.0,515.57,515.66,514.97,514.97,4916.0
2017-08-17 15:20:00,514.92,515.12,514.54,514.54,3402.0,514.92,515.12,514.54,514.54,3402.0
2017-08-17 15:25:00,514.01,514.64,513.79,514.64,4170.0,514.01,514.64,513.79,514.64,4170.0
2017-08-17 15:30:00,514.76,515.52,514.76,514.77,3300.0,514.76,515.52,514.76,514.77,3300.0
2017-08-17 15:35:00,515.02,515.03,514.07,514.34,6116.0,515.02,515.03,514.07,514.34,6116.0
2017-08-17 15:40:00,514.32,514.38,513.73,514.33,5317.0,514.32,514.38,513.73,514.33,5317.0
2017-08-17 15:45:00,514.39,514.73,513.87,514.58,7971.0,514.39,514.73,513.87,514.58,7971.0
2017-08-17 15:50:00,514.81,514.91,513.75,514.91,10000.0,514.81,514.91,513.75,514.91,10000.0
2017-08-17 15:55:00,515.14,516.0,514.54,515.61,27995.0,515.14,516.0,514.54,515.61,27995.0
2017-08-18 09:30:00,513.2,513.2,510.0,510.01,15441.0,513.2,513.2,510.0,510.01,15441.0
2017-08-18 09:35:00,510.55,511.65,507.67,508.59,8533.0,510.55,511.65,507.67,508.59,8533.0
2017-08-18 09:40:00,509.68,511.27,509.64,511.18,2000.0,509.68,511.27,509.64,511.18,2000.0
2017-08-18 09:45:00,510.86,513.02,510.86,511.48,10199.0,510.86,513.02,510.86,511.48,10199.0
2017-08-18 09:50:00,511.83,512.37,510.87,510.87,2745.0,511.83,512.37,510.87,510.87,2745.0
2017-08-18 09:55:00,511.25,511.29,509.57,510.96,17049.0,511.25,511.29,509.57,510.96,17049.0
2017-08-18 10:00:00,510.42,511.95,509.51,511.58,19245.0,510.42,511.95,509.51,511.58,19245.0
2017-08-18 10:05:00,511.3,512.34,510.57,510.76,11577.0,511.3,512.34,510.57,510.76,11577.0
2017-08-18 10:10:00,510.89,510.89,508.32,508.32,10987.0,510.89,510.89,508.32,508.32,10987.0
2017-08-18 10:15:00,507.33,507.36,506.46,506.91,8311.0,507.33,507.36,506.46,506.91,8311.0
2017-08-18 10:20:00,506.73,506.97,506.04,506.28,9076.0,506.73,506.97,506.04,506.28,9076.0
2017-08-18 10:25:00,506.32,508.67,506.23,507.52,6843.0,506.32,508.67,506.23,507.52,6843.0
2017-08-18 10:30:00,507.57,507.58,506.18,506.98,7106.0,507.57,507.58,506.18,506.98,7106.0
2017-08-18 10:35:00,507.19,507.2,504.9,505.24,12415.0,507.19,507.2,504.9,505.24,12415.0
2017-08-18 10:40:00,504.81,505.54,503.41,504.94,8410.0,504.81,505.54,503.41,504.94,8410.0
2017-08-18 10:45:00,504.17,504.17,501.3,502.51,8592.0,504.17,504.17,501.3,502.51,8592.0
2017-08-18 10:50:00,502.72,503.37,502.23,502.52,6011.0,502.72,503.37,502.23,502.52,6011.0
2017-08-18 10:55:00,502.04,502.11,500.25,500.87,10709.0,502.04,502.11,500.25,500.87,10709.0
2017-08-18 11:00:00,500.86,502.27,500.44,500.79,10951.0,500.86,502.27,500.44,500.79,10951.0
2017-08-18 11:05:00,500.42,500.92,499.1,499.65,9520.0,500.42,500.92,499.1,499.65,9520.0
2017-08-18 11:10:00,499.6,500.66,499.28,500.37,9000.0,499.6,500.66,499.28,500.37,9000.0
2017-08-18 11:15:00,500.0,501.25,499.58,501.09,7320.0,500.0,501.25,499.58,501.09,7320.0
2017-08-18 11:20:00,501.93,501.93,501.09,501.51,4729.0,501.93,501.93,501.09,501.51,4729.0
2017-08-18 11:25:00,501.71,503.62,501.55,502.33,10861.0,501.71,503.62,501.55,502.33,10861.0
2017-08-18 11:30:00,502.17,502.58,500.8,502.24,5200.0,502.17,502.58,500.8,502.24,5200.0
2017-08-18 11:35:00,502.07,502.69,500.02,501.17,10728.0,502.07,502.69,500.02,501.17,10728.0
2017-08-18 11:40:00,500.17,501.9,500.17,501.07,4300.0,500.17,501.9,500.17,501.07,4300.0
2017-08-18 11:45:00,501.44,501.6,500.45,501.46,10083.0,501.44,501.6,500.45,501.46,10083.0
2017-08-18 11:50:00,501.45,501.68,500.54,501.51,6200.0,501.45,501.68,500.54,501.51,6200.0
2017-08-18 11:55:00,501.37,501.37,499.63,500.15,6611.0,501.37,501.37,499.63,500.15,6611.0
2017-08-18 12:00:00,500.14,500.28,499.74,500.28,1760.0,500.14,500.28,499.74,500.28,1760.0
2017-08-18 12:05:00,500.25,500.52,499.74,499.76,7143.0,500.25,500.52,499.74,499.76,7143.0
2017-08-18 12:10:00,500.45,500.95,500.2,500.62,6205.0,500.45,500.95,500.2,500.62,6205.0
2017-08-18 12:15:00,500.41,501.19,500.0,500.86,5513.0,500.41,501.19,500.0,500.86,5513.0
2017-08-18 12:20:00,500.95,501.24,500.95,501.23,675.0,500.95,501.24,500.95,501.23,675.0
2017-08-18 12:25:00,501.25,502.51,501.24,502.26,4400.0,501.25,502.51,501.24,502.26,4400.0
2017-08-18 12:30:00,501.98,502.21,500.62,501.15,3700.0,501.98,502.21,500.62,501.15,3700.0
2017-08-18 12:35:00,501.06,502.49,500.99,502.02,9018.0,501.06,502.49,500.99,502.02,9018.0
2017-08-18 12:40:00,501.74,503.33,501.72,502.76,7543.0,501.74,503.33,501.72,502.76,7543.0
2017-08-18 12:45:00,501.9,502.54,501.63,501.89,6899.0,501.9,502.54,501.63,501.89,6899.0
2017-08-18 12:50:00,501.89,502.07,501.89,501.95,1070.0,501.89,502.07,501.89,501.95,1070.0
2017-08-18 12:55:00,501.95,501.95,500.7,500.71,4726.0,501.95,501.95,500.7,500.71,4726.0
2017-08-18 13:00:00,500.7,501.02,499.93,500.48,2629.0,500.7,501.02,499.93,500.48,2629.0
2017-08-18 13:05:00,500.5,500.5,499.6,499.86,2411.0,500.5,500.5,499.6,499.86,2411.0
2017-08-18 13:10:00,499.72,501.08,499.65,500.88,2542.0,499.72,501.08,499.65,500.88,2542.0
2017-08-18 13:15:00,500.93,501.52,500.87,501.52,2546.0,500.93,501.52,500.87,501.52,2546.0
2017-08-18 13:20:00,501.47,502.3,500.95,501.66,10623.0,501.47,502.3,500.95,501.66,10623.0
2017-08-18 13:25:00,501.63,501.95,501.42,501.84,4426.0,501.63,501.95,501.42,501.84,4426.0
2017-08-18 13:30:00,501.51,502.33,501.51,502.26,3900.0,501.51,502.33,501.51,502.26,3900.0
2017-08-18 13:35:00,502.43,502.66,501.97,502.66,3720.0,502.43,502.66,501.97,502.66,3720.0
2017-08-18 13:40:00,502.88,504.14,502.65,503.88,14246.0,502.88,504.14,502.65,503.88,14246.0
2017-08-18 13:45:00,503.96,504.15,503.53,504.15,960.0,503.96,504.15,503.53,504.15,960.0
2017-08-18 13:50:00,504.45,504.71,504.29,504.41,1956.0,504.45,504.71,504.29,504.41,1956.0
2017-08-18 13:55:00,504.39,504.75,503.52,503.52,4862.0,504.39,504.75,503.52,503.52,4862.0
2017-08-18 14:00:00,503.72,505.0,503.43,503.99,8993.0,503.72,505.0,503.43,503.99,8993.0
2017-08-18 14:05:00,504.15,504.69,504.12,504.12,1663.0,504.15,504.69,504.12,504.12,1663.0
2017-08-18 14:10:00,503.99,504.15,503.99,504.14,739.0,503.99,504.15,503.99,504.14,739.0
2017-08-18 14:15:00,504.42,504.76,504.38,504.75,1100.0,504.42,504.76,504.38,504.75,1100.0
2017-08-18 14:20:00,504.53,505.11,504.53,505.1,4995.0,504.53,505.11,504.53,505.1,4995.0
2017-08-18 14:25:00,505.0,505.5,504.99,505.05,1900.0,505.0,505.5,504.99,505.05,1900.0
2017-08-18 14:30:00,505.07,506.23,505.01,505.89,6142.0,505.07,506.23,505.01,505.89,6142.0
2017-08-18 14:35:00,506.21,506.53,506.21,506.45,2465.0,506.21,506.53,506.21,506.45,2465.0
2017-08-18 14:40:00,506.12,506.12,505.79,505.98,2300.0,506.12,506.12,505.79,505.98,2300.0
2017-08-18 14:45:00,506.2,506.54,506.2,506.54,2150.0,506.2,506.54,506.2,506.54,2150.0
2017-08-18 14:50:00,506.54,506.54,506.04,506.19,2826.0,506.54,506.54,506.04,506.19,2826.0
2017-08-18 14:55:00,506.59,507.09,506.59,506.76,3650.0,506.59,507.09,506.59,506.76,3650.0
2017-08-18 15:00:00,506.78,506.92,506.72,506.92,2600.0,506.78,506.92,506.72,506.92,2600.0
2017-08-18 15:05:00,506.95,507.81,506.93,507.74,16432.0,506.95,507.81,506.93,507.74,16432.0
2017-08-18 15:10:00,507.87,508.62,507.87,508.45,4517.0,507.87,508.62,507.87,508.45,4517.0
2017-08-18 15:15:00,508.62,509.17,508.61,509.09,7695.0,508.62,509.17,508.61,509.09,7695.0
2017-08-18 15:20:00,509.23,509.89,509.17,509.87,9676.0,509.23,509.89,509.17,509.87,9676.0
2017-08-18 15:25:00,509.89,510.36,509.68,509.68,18614.0,509.89,510.36,509.68,509.68,18614.0
2017-08-18 15:30:00,509.72,510.06,509.72,509.98,5962.0,509.72,510.06,509.72,509.98,5962.0
2017-08-18 15:35:00,510.15,510.78,509.99,509.99,4342.0,510.15,510.78,509.99,509.99,4342.0
2017-08-18 15:40:00,510.0,510.33,509.73,510.33,7381.0,510.0,510.33,509.73,510.33,7381.0
2017-08-18 15:45:00,509.94,510.05,509.63,509.63,8423.0,509.94,510.05,509.63,509.63,8423.0
2017-08-18 15:50:00,509.53,510.11,509.52,509.92,14882.0,509.53,510.11,509.52,509.92,14882.0
2017-08-18 15:55:00,509.79,510.46,509.11,510.09,27765.0,509.79,510.46,509.11,510.09,27765.0
2017-08-21 09:30:00,510.63,510.63,507.03,507.03,5169.0,510.63,510.63,507.03,507.03,5169.0
2017-08-21 09:35:00,508.0,509.96,507.54,509.96,2712.0,508.0,509.96,507.54,509.96,2712.0
2017-08-21 09:40:00,509.61,510.0,508.53,509.1,3100.0,509.61,510.0,508.53,509.1,3100.0
2017-08-21 09:45:00,509.0,509.0,507.56,507.56,1400.0,509.0,509.0,507.56,507.56,1400.0
2017-08-21 09:50:00,507.53,507.67,506.98,506.99,2600.0,507.53,507.67,506.98,506.99,2600.0
2017-08-21 09:55:00,507.39,508.0,506.96,506.96,4445.0,507.39,508.0,506.96,506.96,4445.0
2017-08-21 10:00:00,506.7,506.7,504.96,505.34,2700.0,506.7,506.7,504.96,505.34,2700.0
2017-08-21 10:05:00,505.68,505.7,505.06,505.5,3398.0,505.68,505.7,505.06,505.5,3398.0
2017-08-21 10:10:00,506.3,506.68,505.94,506.12,1500.0,506.3,506.68,505.94,506.12,1500.0
2017-08-21 10:15:00,506.65,506.72,506.65,506.65,800.0,506.65,506.72,506.65,506.65,800.0
2017-08-21 10:20:00,507.19,507.83,507.17,507.21,3100.0,507.19,507.83,507.17,507.21,3100.0
2017-08-21 10:25:00,507.04,507.44,507.04,507.42,500.0,507.04,507.44,507.04,507.42,500.0
2017-08-21 10:30:00,507.31,508.43,507.31,508.32,1739.0,507.31,508.43,507.31,508.32,1739.0
2017-08-21 10:35:00,507.75,507.86,506.82,506.97,2144.0,507.75,507.86,506.82,506.97,2144.0
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 10:45:00,508.54,508.54,508.54,508.54,0.0,508.54,508.54,508.54,508.54,0.0
2017-08-21 10:50:00,508.84,510.06,508.82,509.78,1864.0,508.84,510.06,508.82,509.78,1864.0
2017-08-21 10:55:00,510.07,510.58,509.89,510.27,11234.0,510.07,510.58,509.89,510.27,11234.0
2017-08-21 11:00:00,510.46,511.27,509.77,510.33,3900.0,510.46,511.27,509.77,510.33,3900.0
2017-08-21 11:05:00,509.93,511.58,509.92,510.82,2801.0,509.93,511.58,509.92,510.82,2801.0
2017-08-21 11:10:00,510.56,512.3,510.46,512.3,11378.0,510.56,512.3,510.46,512.3,11378.0
2017-08-21 11:15:00,512.43,512.65,511.58,511.7,1830.0,512.43,512.65,511.58,511.7,1830.0
2017-08-21 11:20:00,512.06,512.4,511.99,512.18,1600.0,512.06,512.4,511.99,512.18,1600.0
2017-08-21 11:25:00,512.13,512.78,512.13,512.78,600.0,512.13,512.78,512.13,512.78,600.0
2017-08-21 11:30:00,512.5,512.55,511.84,512.55,2529.0,512.5,512.55,511.84,512.55,2529.0
2017-08-21 11:35:00,512.41,513.79,512.06,513.15,7422.0,512.41,513.79,512.06,513.15,7422.0
2017-08-21 11:40:00,513.37,514.07,513.36,514.07,800.0,513.37,514.07,513.36,514.07,800.0
2017-08-21 11:45:00,514.1,514.43,513.71,514.3,2610.0,514.1,514.43,513.71,514.3,2610.0
2017-08-21 11:50:00,514.14,514.51,513.52,514.28,2800.0,514.14,514.51,513.52,514.28,2800.0
2017-08-21 11:55:00,514.78,514.78,514.3,514.64,300.0,514.78,514.78,514.3,514.64,300.0
2017-08-21 12:00:00,514.73,515.54,514.73,515.54,2926.0,514.73,515.54,514.73,515.54,2926.0
2017-08-21 12:05:00,515.26,515.32,514.94,515.32,1310.0,515.26,515.32,514.94,515.32,1310.0
2017-08-21 12:10:00,515.41,515.47,515.15,515.15,1300.0,515.41,515.47,515.15,515.15,1300.0
2017-08-21 12:15:00,515.43,515.43,515.43,515.43,100.0,515.43,515.43,515.43,515.43,100.0
2017-08-21 12:20:00,515.35,516.1,515.16,516.1,2007.0,515.35,516.1,515.16,516.1,2007.0
2017-08-21 12:25:00,516.19,516.37,516.19,516.37,400.0,516.19,516.37,516.19,516.37,400.0
2017-08-21 12:30:00,516.4,516.63,516.25,516.38,2000.0,516.4,516.63,516.25,516.38,2000.0
2017-08-21 12:35:00,516.56,516.98,516.45,516.98,1200.0,516.56,516.98,516.45,516.98,1200.0
2017-08-21 12:40:00,517.14,517.54,516.74,517.04,2151.0,517.14,517.54,516.74,517.04,2151.0
2017-08-21 12:45:00,517.53,517.54,517.44,517.53,800.0,517.53,517.54,517.44,517.53,800.0
2017-08-21 12:50:00,517.01,517.81,516.75,517.81,2160.0,517.01,517.81,516.75,517.81,2160.0
2017-08-21 12:55:00,517.87,518.77,517.78,518.77,1800.0,517.87,518.77,517.78,518.77,1800.0
2017-08-21 13:00:00,518.84,519.13,518.46,519.1,2700.0,518.84,519.13,518.46,519.1,2700.0
2017-08-21 13:05:00,519.2,519.39,518.76,518.93,3400.0,519.2,519.39,518.76,518.93,3400.0
2017-08-21 13:10:00,518.83,518.83,518.56,518.82,1221.0,518.83,518.83,518.56,518.82,1221.0
2017-08-21 13:15:00,518.49,519.25,518.49,518.64,3248.0,518.49,519.25,518.49,518.64,3248.0
2017-08-21 13:20:00,518.17,519.22,518.17,519.22,1300.0,518.17,519.22,518.17,519.22,1300.0
2017-08-21 13:25:00,519.09,519.25,518.82,518.84,1500.0,519.09,519.25,518.82,518.84,1500.0
2017-08-21 13:30:00,518.83,519.04,517.83,517.83,2696.0,518.83,519.04,517.83,517.83,2696.0
2017-08-21 13:35:00,517.59,517.89,517.59,517.64,300.0,517.59,517.89,517.59,517.64,300.0
2017-08-21 13:40:00,517.44,517.91,517.42,517.91,729.0,517.44,517.91,517.42,517.91,729.0
2017-08-21 13:45:00,517.96,518.61,517.96,518.6,1768.0,517.96,518.61,517.96,518.6,1768.0
2017-08-21 13:50:00,518.25,518.51,517.18,517.18,2850.0,518.25,518.51,517.18,517.18,2850.0
2017-08-21 13:55:00,517.75,517.75,516.6,517.05,2075.0,517.75,517.75,516.6,517.05,2075.0
2017-08-21 14:00:00,517.08,517.18,516.42,516.42,1937.0,517.08,517.18,516.42,516.42,1937.0
2017-08-21 14:05:00,516.47,516.47,515.75,516.17,2659.0,516.47,516.47,515.75,516.17,2659.0
2017-08-21 14:10:00,516.3,516.95,516.3,516.94,216.0,516.3,516.95,516.3,516.94,216.0
2017-08-21 14:15:00,517.21,517.21,516.56,516.57,500.0,517.21,517.21,516.56,516.57,500.0
2017-08-21 14:20:00,517.16,517.16,516.4,517.11,3150.0,517.16,517.16,516.4,517.11,3150.0
2017-08-21 14:25:00,517.19,517.8,516.37,517.01,12642.0,517.19,517.8,516.37,517.01,12642.0
2017-08-21 14:30:00,517.35,517.35,517.1,517.1,1901.0,517.35,517.35,517.1,517.1,1901.0
2017-08-21 14:35:00,517.05,517.18,516.55,517.18,1640.0,517.05,517.18,516.55,517.18,1640.0
2017-08-21 14:40:00,517.07,517.27,517.07,517.27,654.0,517.07,517.27,517.07,517.27,654.0
2017-08-21 14:45:00,517.56,517.89,517.56,517.85,500.0,517.56,517.89,517.56,517.85,500.0
2017-08-21 14:50:00,517.83,517.94,517.76,517.87,900.0,517.83,517.94,517.76,517.87,900.0
2017-08-21 14:55:00,517.57,517.57,516.93,516.93,1850.0,517.57,517.57,516.93,516.93,1850.0
2017-08-21 15:00:00,516.89,517.41,516.89,517.01,500.0,516.89,517.41,516.89,517.01,500.0
2017-08-21 15:05:00,517.39,517.94,517.38,517.83,800.0,517.39,517.94,517.38,517.83,800.0
2017-08-21 15:10:00,517.86,517.86,517.41,517.59,1901.0,517.86,517.86,517.41,517.59,1901.0
2017-08-21 15:15:00,517.66,517.9,517.26,517.89,2615.0,517.66,517.9,517.26,517.89,2615.0
2017-08-21 15:20:00,517.88,518.43,517.88,518.39,1655.0,517.88,518.43,517.88,518.39,1655.0
2017-08-21 15:25:00,518.02,518.3,517.91,517.91,2100.0,518.02,518.3,517.91,517.91,2100.0
2017-08-21 15:30:00,518.29,518.29,517.73,517.74,5305.0,518.29,518.29,517.73,517.74,5305.0
2017-08-21 15:35:00,517.81,518.0,517.74,517.97,1530.0,517.81,518.0,517.74,517.97,1530.0
2017-08-21 15:40:00,517.76,518.11,517.76,517.84,3811.0,517.76,518.11,517.76,517.84,3811.0
2017-08-21 15:45:00,517.84,518.0,517.75,517.95,3735.0,517.84,518.0,517.75,517.95,3735.0
2017-08-21 15:50:00,517.93,518.17,517.9,517.97,12756.0,517.93,518.17,517.9,517.97,12756.0
2017-08-21 15:55:00,517.84,518.04,517.38,517.56,16755.0,517.84,518.04,517.38,517.56,16755.0
2017-08-22 09:30:00,519.14,519.5,517.1,518.9,2616.0,519.14,519.5,517.1,518.9,2616.0
2017-08-22 09:35:00,519.47,521.57,519.08,520.52,2212.0,519.47,521.57,519.08,520.52,2212.0
2017-08-22 09:40:00,520.48,520.48,520.0,520.0,1700.0,520.48,520.48,520.0,520.0,1700.0
2017-08-22 09:45:00,520.53,521.59,520.53,521.22,3410.0,520.53,521.59,520.53,521.22,3410.0
2017-08-22 09:50:00,521.2,521.48,520.56,521.45,8100.0,521.2,521.48,520.56,521.45,8100.0
2017-08-22 09:55:00,521.37,521.5,519.26,519.5,18859.0,521.37,521.5,519.26,519.5,18859.0
2017-08-22 10:00:00,519.5,520.01,519.5,519.59,2100.0,519.5,520.01,519.5,519.59,2100.0
2017-08-22 10:05:00,519.97,520.0,518.96,519.19,5840.0,519.97,520.0,518.96,519.19,5840.0
2017-08-22 10:10:00,519.19,519.19,518.7,518.7,900.0,519.19,519.19,518.7,518.7,900.0
2017-08-22 10:15:00,518.7,518.7,518.68,518.7,300.0,518.7,518.7,518.68,518.7,300.0
2017-08-22 10:20:00,518.12,518.43,515.97,516.42,2482.0,518.12,518.43,515.97,516.42,2482.0
2017-08-22 10:25:00,515.77,516.05,514.97,514.97,1344.0,515.77,516.05,514.97,514.97,1344.0
2017-08-22 10:30:00,515.04,516.78,514.73,516.77,3430.0,515.04,516.78,514.73,516.77,3430.0
2017-08-22 10:35:00,516.66,517.86,516.65,516.65,1300.0,516.66,517.86,516.65,516.65,1300.0
2017-08-22 10:40:00,516.68,519.49,516.68,519.29,1520.0,516.68,519.49,516.68,519.29,1520.0
2017-08-22 10:45:00,518.47,518.47,518.35,518.35,240.0,518.47,518.47,518.35,518.35,240.0
2017-08-22 10:50:00,518.03,518.41,517.68,517.68,2666.0,518.03,518.41,517.68,517.68,2666.0
2017-08-22 10:55:00,518.59,519.29,518.2,518.94,1100.0,518.59,519.29,518.2,518.94,1100.0
2017-08-22 11:00:00,518.81,518.92,518.09,518.92,400.0,518.81,518.92,518.09,518.92,400.0
2017-08-22 11:05:00,518.9,518.9,517.42,518.11,2700.0,518.9,518.9,517.42,518.11,2700.0
2017-08-22 11:10:00,517.5,520.0,517.41,520.0,2306.0,517.5,520.0,517.41,520.0,2306.0
2017-08-22 11:15:00,519.19,519.33,518.62,518.95,1112.0,519.19,519.33,518.62,518.95,1112.0
2017-08-22 11:20:00,518.65,519.2,517.69,518.21,3391.0,518.65,519.2,517.69,518.21,3391.0
2017-08-22 11:25:00,518.0,518.67,517.68,518.06,1300.0,518.0,518.67,517.68,518.06,1300.0
2017-08-22 11:30:00,518.06,519.34,518.06,518.41,4791.0,518.06,519.34,518.06,518.41,4791.0
2017-08-22 11:35:00,519.18,519.35,518.4,518.4,1700.0,519.18,519.35,518.4,518.4,1700.0
2017-08-22 11:40:00,517.96,518.7,517.52,518.57,1900.0,517.96,518.7,517.52,518.57,1900.0
2017-08-22 11:45:00,518.32,519.85,517.97,519.85,5562.0,518.32,519.85,517.97,519.85,5562.0
2017-08-22 11:50:00,519.06,519.12,518.61,518.61,800.0,519.06,519.12,518.61,518.61,800.0
2017-08-22 11:55:00,519.08,519.18,517.42,517.42,6631.0,519.08,519.18,517.42,517.42,6631.0
2017-08-22 12:00:00,517.69,518.83,517.68,518.83,5600.0,517.69,518.83,517.68,518.83,5600.0
2017-08-22 12:05:00,518.99,519.64,518.77,519.63,700.0,518.99,519.64,518.77,519.63,700.0
2017-08-22 12:10:00,518.87,519.34,518.72,518.86,1460.0,518.87,519.34,518.72,518.86,1460.0
2017-08-22 12:15:00,518.86,518.86,518.23,518.25,2706.0,518.86,518.86,518.23,518.25,2706.0
2017-08-22 12:20:00,518.25,518.47,518.25,518.29,2400.0,518.25,518.47,518.25,518.29,2400.0
2017-08-22 12:25:00,518.39,518.64,517.88,518.34,9198.0,518.39,518.64,517.88,518.34,9198.0
2017-08-22 12:30:00,518.1,518.84,517.72,518.84,3530.0,518.1,518.84,517.72,518.84,3530.0
2017-08-22 12:35:00,518.75,518.75,517.85,518.1,1200.0,518.75,518.75,517.85,518.1,1200.0
2017-08-22 12:40:00,517.62,518.01,517.62,518.01,200.0,517.62,518.01,517.62,518.01,200.0
2017-08-22 12:45:00,517.64,517.77,517.56,517.56,700.0,517.64,517.77,517.56,517.56,700.0
2017-08-22 12:50:00,517.38,517.76,517.37,517.51,1879.0,517.38,517.76,517.37,517.51,1879.0
2017-08-22 12:55:00,517.32,518.1,517.32,517.85,5713.0,517.32,518.1,517.32,517.85,5713.0
2017-08-22 13:00:00,517.49,517.58,517.27,517.57,1369.0,517.49,517.58,517.27,517.57,1369.0
2017-08-22 13:05:00,517.87,517.87,517.1,517.1,908.0,517.87,517.87,517.1,517.1,908.0
2017-08-22 13:10:00,517.3,517.51,517.15,517.36,1200.0,517.3,517.51,517.15,517.36,1200.0
2017-08-22 13:15:00,517.15,517.16,516.9,517.16,700.0,517.15,517.16,516.9,517.16,700.0
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 13:25:00,516.95,516.95,516.95,516.95,0.0,516.95,516.95,516.95,516.95,0.0
2017-08-22 13:30:00,517.35,518.0,517.35,518.0,600.0,517.35,518.0,517.35,518.0,600.0
2017-08-22 13:35:00,517.83,518.1,517.83,518.1,200.0,517.83,518.1,517.83,518.1,200.0
2017-08-22 13:40:00,518.21,518.26,518.21,518.22,300.0,518.21,518.26,518.21,518.22,300.0
2017-08-22 13:45:00,518.24,518.24,517.82,517.88,1817.0,518.24,518.24,517.82,517.88,1817.0
2017-08-22 13:50:00,518.07,518.07,517.53,518.03,600.0,518.07,518.07,517.53,518.03,600.0
2017-08-22 13:55:00,517.99,518.18,517.15,518.18,7804.0,517.99,518.18,517.15,518.18,7804.0
2017-08-22 14:00:00,518.01,518.19,517.8,517.8,800.0,518.01,518.19,517.8,517.8,800.0
2017-08-22 14:05:00,517.61,517.63,517.61,517.62,300.0,517.61,517.63,517.61,517.62,300.0
2017-08-22 14:10:00,517.86,518.05,517.84,517.84,370.0,517.86,518.05,517.84,517.84,370.0
2017-08-22 14:15:00,517.99,518.59,517.99,518.59,1849.0,517.99,518.59,517.99,518.59,1849.0
2017-08-22 14:20:00,518.66,518.72,518.66,518.72,200.0,518.66,518.72,518.66,518.72,200.0
2017-08-22 14:25:00,518.87,518.96,518.87,518.96,300.0,518.87,518.96,518.87,518.96,300.0
2017-08-22 14:30:00,519.01,519.6,519.01,519.3,2805.0,519.01,519.6,519.01,519.3,2805.0
2017-08-22 14:35:00,519.11,519.33,519.01,519.33,900.0,519.11,519.33,519.01,519.33,900.0
2017-08-22 14:40:00,518.95,519.5,518.9,519.45,3950.0,518.95,519.5,518.9,519.45,3950.0
2017-08-22 14:45:00,519.75,519.85,519.75,519.85,700.0,519.75,519.85,519.75,519.85,700.0
2017-08-22 14:50:00,519.76,519.76,519.76,519.76,100.0,519.76,519.76,519.76,519.76,100.0
2017-08-22 14:55:00,519.51,519.95,519.19,519.95,1398.0,519.51,519.95,519.19,519.95,1398.0
2017-08-22 15:00:00,520.21,520.21,519.72,520.09,600.0,520.21,520.21,519.72,520.09,600.0
2017-08-22 15:05:00,519.62,519.68,519.47,519.66,1000.0,519.62,519.68,519.47,519.66,1000.0
2017-08-22 15:10:00,519.66,519.66,519.66,519.66,0.0,519.66,519.66,519.66,519.66,0.0
2017-08-22 15:15:00,520.1,520.1,519.75,519.83,4795.0,520.1,520.1,519.75,519.83,4795.0
2017-08-22 15:20:00,519.83,520.05,519.83,520.0,927.0,519.83,520.05,519.83,520.0,927.0
2017-08-22 15:25:00,519.92,520.14,519.91,519.97,1737.0,519.92,520.14,519.91,519.97,1737.0
2017-08-22 15:30:00,519.93,519.93,519.32,519.33,1134.0,519.93,519.93,519.32,519.33,1134.0
2017-08-22 15:35:00,519.36,519.36,519.03,519.13,600.0,519.36,519.36,519.03,519.13,600.0
2017-08-22 15:40:00,519.5,519.5,519.16,519.38,1494.0,519.5,519.5,519.16,519.38,1494.0
2017-08-22 15:45:00,519.39,519.93,519.31,519.31,2700.0,519.39,519.93,519.31,519.31,2700.0
2017-08-22 15:50:00,519.35,519.36,518.64,518.86,4110.0,519.35,519.36,518.64,518.86,4110.0
2017-08-22 15:55:00,519.01,519.33,518.6,518.84,4751.0,519.01,519.33,518.6,518.84,4751.0
2017-08-23 09:30:00,517.57,518.32,517.57,518.32,1144.0,517.57,518.32,517.57,518.32,1144.0
2017-08-23 09:35:00,516.11,518.66,516.11,518.66,2257.0,516.11,518.66,516.11,518.66,2257.0
2017-08-23 09:40:00,519.26,519.46,518.58,519.46,694.0,519.26,519.46,518.58,519.46,694.0
2017-08-23 09:45:00,518.81,519.7,518.8,519.7,1947.0,518.81,519.7,518.8,519.7,1947.0
2017-08-23 09:50:00,520.09,521.27,519.91,519.91,720.0,520.09,521.27,519.91,519.91,720.0
2017-08-23 09:55:00,519.95,520.0,517.95,520.0,2700.0,519.95,520.0,517.95,520.0,2700.0
2017-08-23 10:00:00,517.59,518.58,516.89,516.89,990.0,517.59,518.58,516.89,516.89,990.0
2017-08-23 10:05:00,517.68,517.68,514.01,514.12,3600.0,517.68,517.68,514.01,514.12,3600.0
2017-08-23 10:10:00,515.18,515.18,514.22,514.34,1215.0,515.18,515.18,514.22,514.34,1215.0
2017-08-23 10:15:00,514.26,514.52,510.96,510.96,3700.0,514.26,514.52,510.96,510.96,3700.0
2017-08-23 10:20:00,510.83,512.31,510.01,510.04,10440.0,510.83,512.31,510.01,510.04,10440.0
2017-08-23 10:25:00,510.06,513.2,510.06,513.2,4270.0,510.06,513.2,510.06,513.2,4270.0
2017-08-23 10:30:00,513.79,516.11,513.79,516.11,3560.0,513.79,516.11,513.79,516.11,3560.0
2017-08-23 10:35:00,516.74,516.74,514.54,514.61,3000.0,516.74,516.74,514.54,514.61,3000.0
2017-08-23 10:40:00,514.61,514.61,514.61,514.61,0.0,514.61,514.61,514.61,514.61,0.0
2017-08-23 10:45:00,514.54,514.62,514.35,514.35,500.0,514.54,514.62,514.35,514.35,500.0
2017-08-23 10:50:00,514.9,514.94,514.58,514.84,1100.0,514.9,514.94,514.58,514.84,1100.0
2017-08-23 10:55:00,514.42,515.3,514.42,515.3,800.0,514.42,515.3,514.42,515.3,800.0
2017-08-23 11:00:00,514.99,515.22,514.0,514.88,1100.0,514.99,515.22,514.0,514.88,1100.0
2017-08-23 11:05:00,514.0,514.01,513.07,513.08,620.0,514.0,514.01,513.07,513.08,620.0
2017-08-23 11:10:00,513.56,513.56,511.91,511.92,9350.0,513.56,513.56,511.91,511.92,9350.0
2017-08-23 11:15:00,512.3,512.72,511.74,512.18,4901.0,512.3,512.72,511.74,512.18,4901.0
2017-08-23 11:20:00,512.15,512.15,510.91,511.4,2000.0,512.15,512.15,510.91,511.4,2000.0
2017-08-23 11:25:00,511.42,512.39,511.09,512.39,3200.0,511.42,512.39,511.09,512.39,3200.0
2017-08-23 11:30:00,512.52,513.07,512.52,513.06,1100.0,512.52,513.07,512.52,513.06,1100.0
2017-08-23 11:35:00,512.99,514.87,512.99,514.87,1300.0,512.99,514.87,512.99,514.87,1300.0
2017-08-23 11:40:00,514.5,514.96,513.77,513.77,500.0,514.5,514.96,513.77,513.77,500.0
2017-08-23 11:45:00,515.01,515.01,513.2,513.2,1300.0,515.01,515.01,513.2,513.2,1300.0
2017-08-23 11:50:00,513.38,514.24,513.23,513.92,920.0,513.38,514.24,513.23,513.92,920.0
2017-08-23 11:55:00,514.55,514.55,513.79,513.79,700.0,514.55,514.55,513.79,513.79,700.0
2017-08-23 12:00:00,513.91,514.42,513.91,514.0,1300.0,513.91,514.42,513.91,514.0,1300.0
2017-08-23 12:05:00,513.48,513.68,512.46,512.47,1900.0,513.48,513.68,512.46,512.47,1900.0
2017-08-23 12:10:00,513.24,514.58,512.35,512.36,1100.0,513.24,514.58,512.35,512.36,1100.0
2017-08-23 12:15:00,513.77,513.78,513.77,513.77,100.0,513.77,513.78,513.77,513.77,100.0
2017-08-23 12:20:00,513.78,513.83,513.78,513.83,500.0,513.78,513.83,513.78,513.83,500.0
2017-08-23 12:25:00,513.38,514.03,513.14,513.87,2730.0,513.38,514.03,513.14,513.87,2730.0
2017-08-23 12:30:00,514.3,514.36,513.18,513.5,800.0,514.3,514.36,513.18,513.5,800.0
2017-08-23 12:35:00,513.74,513.98,513.28,513.31,2000.0,513.74,513.98,513.28,513.31,2000.0
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 12:45:00,514.12,514.12,514.12,514.12,0.0,514.12,514.12,514.12,514.12,0.0
2017-08-23 12:50:00,514.03,514.59,513.98,514.34,1609.0,514.03,514.59,513.98,514.34,1609.0
2017-08-23 12:55:00,515.0,515.0,514.03,514.17,3242.0,515.0,515.0,514.03,514.17,3242.0
2017-08-23 13:00:00,514.19,514.98,514.16,514.9,1600.0,514.19,514.98,514.16,514.9,1600.0
2017-08-23 13:05:00,514.46,514.98,514.4,514.4,1503.0,514.46,514.98,514.4,514.4,1503.0
2017-08-23 13:10:00,514.21,514.22,512.96,512.96,2442.0,514.21,514.22,512.96,512.96,2442.0
2017-08-23 13:15:00,512.84,512.84,512.14,512.14,630.0,512.84,512.84,512.14,512.14,630.0
2017-08-23 13:20:00,512.11,512.11,511.85,512.09,400.0,512.11,512.11,511.85,512.09,400.0
2017-08-23 13:25:00,511.8,512.26,511.52,511.62,650.0,511.8,512.26,511.52,511.62,650.0
2017-08-23 13:30:00,511.62,512.12,509.33,509.33,8052.0,511.62,512.12,509.33,509.33,8052.0
2017-08-23 13:35:00,509.22,511.57,508.04,510.94,4300.0,509.22,511.57,508.04,510.94,4300.0
2017-08-23 13:40:00,511.01,511.01,510.93,510.93,300.0,511.01,511.01,510.93,510.93,300.0
2017-08-23 13:45:00,510.96,510.96,510.36,510.36,230.0,510.96,510.96,510.36,510.36,230.0
2017-08-23 13:50:00,510.29,511.06,510.29,510.82,2300.0,510.29,511.06,510.29,510.82,2300.0
2017-08-23 13:55:00,511.36,511.71,510.72,511.71,1700.0,511.36,511.71,510.72,511.71,1700.0
2017-08-23 14:00:00,511.42,511.42,509.68,510.11,14351.0,511.42,511.42,509.68,510.11,14351.0
2017-08-23 14:05:00,510.3,510.3,509.27,509.27,2701.0,510.3,510.3,509.27,509.27,2701.0
2017-08-23 14:10:00,509.33,509.95,509.33,509.63,1700.0,509.33,509.95,509.33,509.63,1700.0
2017-08-23 14:15:00,509.78,509.78,509.78,509.78,200.0,509.78,509.78,509.78,509.78,200.0
2017-08-23 14:20:00,509.96,511.02,509.95,510.72,2600.0,509.96,511.02,509.95,510.72,2600.0
2017-08-23 14:25:00,510.86,510.89,510.78,510.89,629.0,510.86,510.89,510.78,510.89,629.0
2017-08-23 14:30:00,510.68,510.68,509.75,509.93,1100.0,510.68,510.68,509.75,509.93,1100.0
2017-08-23 14:35:00,509.99,510.29,509.59,510.1,1638.0,509.99,510.29,509.59,510.1,1638.0
2017-08-23 14:40:00,510.17,510.2,509.74,509.74,300.0,510.17,510.2,509.74,509.74,300.0
2017-08-23 14:45:00,510.07,510.63,510.07,510.63,1327.0,510.07,510.63,510.07,510.63,1327.0
2017-08-23 14:50:00,510.58,510.59,510.58,510.58,100.0,510.58,510.59,510.58,510.58,100.0
2017-08-23 14:55:00,510.7,511.71,510.52,511.1,8904.0,510.7,511.71,510.52,511.1,8904.0
2017-08-23 15:00:00,511.26,511.42,511.19,511.42,1400.0,511.26,511.42,511.19,511.42,1400.0
2017-08-23 15:05:00,511.43,511.43,511.1,511.1,714.0,511.43,511.43,511.1,511.1,714.0
2017-08-23 15:10:00,511.1,511.1,511.1,511.1,0.0,511.1,511.1,511.1,511.1,0.0
2017-08-23 15:15:00,511.21,511.52,511.2,511.4,1100.0,511.21,511.52,511.2,511.4,1100.0
2017-08-23 15:20:00,511.61,512.09,511.61,512.09,4978.0,511.61,512.09,511.61,512.09,4978.0
2017-08-23 15:25:00,512.15,512.38,512.1,512.37,2531.0,512.15,512.38,512.1,512.37,2531.0
2017-08-23 15:30:00,512.62,512.83,512.42,512.83,1800.0,512.62,512.83,512.42,512.83,1800.0
2017-08-23 15:35:00,513.13,513.69,513.05,513.68,2200.0,513.13,513.69,513.05,513.68,2200.0
2017-08-23 15:40:00,513.65,513.91,513.26,513.26,5700.0,513.65,513.91,513.26,513.26,5700.0
2017-08-23 15:45:00,513.4,513.54,513.25,513.38,3841.0,513.4,513.54,513.25,513.38,3841.0
2017-08-23 15:50:00,513.4,513.65,513.16,513.63,5173.0,513.4,513.65,513.16,513.63,5173.0
2017-08-23 15:55:00,513.65,513.87,513.02,513.02,14220.0,513.65,513.87,513.02,513.02,14220.0
2017-08-24 09:30:00,513.67,515.06,513.48,514.1,3202.0,513.67,515.06,513.48,514.1,3202.0
2017-08-24 09:35:00,515.0,515.82,515.0,515.82,300.0,515.0,515.82,515.0,515.82,300.0
2017-08-24 09:40:00,514.69,516.0,514.69,516.0,1890.0,514.69,516.0,514.69,516.0,1890.0
2017-08-24 09:45:00,514.74,516.0,514.54,515.9,1010.0,514.74,516.0,514.54,515.9,1010.0
2017-08-24 09:50:00,515.68,516.0,514.35,514.7,1900.0,515.68,516.0,514.35,514.7,1900.0
2017-08-24 09:55:00,515.16,515.31,514.66,514.66,2939.0,515.16,515.31,514.66,514.66,2939.0
2017-08-24 10:00:00,514.12,515.14,511.38,514.07,13659.0,514.12,515.14,511.38,514.07,13659.0
2017-08-24 10:05:00,513.81,514.34,513.66,514.34,1100.0,513.81,514.34,513.66,514.34,1100.0
2017-08-24 10:10:00,514.34,514.34,512.82,512.82,1700.0,514.34,514.34,512.82,512.82,1700.0
2017-08-24 10:15:00,512.82,514.6,512.78,514.33,4300.0,512.82,514.6,512.78,514.33,4300.0
2017-08-24 10:20:00,514.59,514.68,514.11,514.11,2023.0,514.59,514.68,514.11,514.11,2023.0
2017-08-24 10:25:00,514.31,514.37,513.84,513.85,1745.0,514.31,514.37,513.84,513.85,1745.0
2017-08-24 10:30:00,514.77,514.77,513.5,514.19,1700.0,514.77,514.77,513.5,514.19,1700.0
2017-08-24 10:35:00,514.24,514.24,513.3,513.6,1700.0,514.24,514.24,513.3,513.6,1700.0
2017-08-24 10:40:00,513.72,513.81,512.8,512.8,1700.0,513.72,513.81,512.8,512.8,1700.0
2017-08-24 10:45:00,512.89,513.43,512.45,512.59,2121.0,512.89,513.43,512.45,512.59,2121.0
2017-08-24 10:50:00,512.93,513.37,512.38,512.44,9678.0,512.93,513.37,512.38,512.44,9678.0
2017-08-24 10:55:00,512.81,513.58,512.45,512.73,7800.0,512.81,513.58,512.45,512.73,7800.0
2017-08-24 11:00:00,512.99,513.1,512.73,513.07,1020.0,512.99,513.1,512.73,513.07,1020.0
2017-08-24 11:05:00,513.18,514.06,513.18,514.06,1037.0,513.18,514.06,513.18,514.06,1037.0
2017-08-24 11:10:00,514.54,516.19,514.54,516.19,1001.0,514.54,516.19,514.54,516.19,1001.0
2017-08-24 11:15:00,515.77,515.85,515.7,515.85,804.0,515.77,515.85,515.7,515.85,804.0
2017-08-24 11:20:00,515.85,515.85,515.85,515.85,0.0,515.85,515.85,515.85,515.85,0.0
2017-08-24 11:25:00,515.73,515.9,515.24,515.24,1100.0,515.73,515.9,515.24,515.24,1100.0
2017-08-24 11:30:00,515.7,515.7,515.27,515.39,400.0,515.7,515.7,515.27,515.39,400.0
2017-08-24 11:35:00,515.37,516.33,515.01,515.51,3900.0,515.37,516.33,515.01,515.51,3900.0
2017-08-24 11:40:00,515.86,516.41,515.39,515.56,4200.0,515.86,516.41,515.39,515.56,4200.0
2017-08-24 11:45:00,515.22,515.22,515.0,515.03,1342.0,515.22,515.22,515.0,515.03,1342.0
2017-08-24 11:50:00,515.06,515.45,515.06,515.14,400.0,515.06,515.45,515.06,515.14,400.0
2017-08-24 11:55:00,515.28,515.39,515.0,515.39,7102.0,515.28,515.39,515.0,515.39,7102.0
2017-08-24 12:00:00,515.61,516.17,515.42,516.17,1600.0,515.61,516.17,515.42,516.17,1600.0
2017-08-24 12:05:00,516.07,516.07,515.53,515.64,2995.0,516.07,516.07,515.53,515.64,2995.0
2017-08-24 12:10:00,515.7,516.71,515.56,516.15,13845.0,515.7,516.71,515.56,516.15,13845.0
2017-08-24 12:15:00,516.12,516.14,515.88,515.97,2394.0,516.12,516.14,515.88,515.97,2394.0
2017-08-24 12:20:00,515.96,515.96,515.91,515.91,300.0,515.96,515.96,515.91,515.91,300.0
2017-08-24 12:25:00,516.05,516.09,515.92,516.09,1300.0,516.05,516.09,515.92,516.09,1300.0
2017-08-24 12:30:00,516.09,516.09,515.82,515.99,700.0,516.09,516.09,515.82,515.99,700.0
2017-08-24 12:35:00,515.97,516.35,515.72,516.13,4700.0,515.97,516.35,515.72,516.13,4700.0
2017-08-24 12:40:00,516.59,517.1,516.59,517.09,1328.0,516.59,517.1,516.59,517.09,1328.0
2017-08-24 12:45:00,517.1,517.89,517.1,517.63,1237.0,517.1,517.89,517.1,517.63,1237.0
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 12:55:00,517.56,517.56,517.56,517.56,0.0,517.56,517.56,517.56,517.56,0.0
2017-08-24 13:00:00,516.97,517.07,516.74,517.07,1886.0,516.97,517.07,516.74,517.07,1886.0
2017-08-24 13:05:00,517.07,517.77,516.92,517.77,11800.0,517.07,517.77,516.92,517.77,11800.0
2017-08-24 13:10:00,517.26,517.63,517.03,517.17,2010.0,517.26,517.63,517.03,517.17,2010.0
2017-08-24 13:15:00,517.03,517.17,516.68,516.69,1786.0,517.03,517.17,516.68,516.69,1786.0
2017-08-24 13:20:00,516.87,517.36,516.87,517.36,1759.0,516.87,517.36,516.87,517.36,1759.0
2017-08-24 13:25:00,517.14,517.5,517.07,517.14,986.0,517.14,517.5,517.07,517.14,986.0
2017-08-24 13:30:00,517.0,517.26,517.0,517.26,400.0,517.0,517.26,517.0,517.26,400.0
2017-08-24 13:35:00,517.0,518.26,517.0,517.86,1811.0,517.0,518.26,517.0,517.86,1811.0
2017-08-24 13:40:00,517.86,517.86,517.86,517.86,0.0,517.86,517.86,517.86,517.86,0.0
2017-08-24 13:45:00,517.56,517.58,517.56,517.58,400.0,517.56,517.58,517.56,517.58,400.0
2017-08-24 13:50:00,517.69,518.22,517.49,517.72,2349.0,517.69,518.22,517.49,517.72,2349.0
2017-08-24 13:55:00,517.55,518.79,516.6,518.58,23970.0,517.55,518.79,516.6,518.58,23970.0
2017-08-24 14:00:00,518.58,518.59,517.41,518.14,19734.0,518.58,518.59,517.41,518.14,19734.0
2017-08-24 14:05:00,517.9,518.29,515.7,516.5,10331.0,517.9,518.29,515.7,516.5,10331.0
2017-08-24 14:10:00,516.5,517.4,516.17,516.34,9830.0,516.5,517.4,516.17,516.34,9830.0
2017-08-24 14:15:00,515.81,516.6,515.8,515.82,3586.0,515.81,516.6,515.8,515.82,3586.0
2017-08-24 14:20:00,516.11,516.21,516.03,516.03,1100.0,516.11,516.21,516.03,516.03,1100.0
2017-08-24 14:25:00,515.86,515.86,515.17,515.6,2676.0,515.86,515.86,515.17,515.6,2676.0
2017-08-24 14:30:00,515.37,515.6,515.28,515.28,600.0,515.37,515.6,515.28,515.28,600.0
2017-08-24 14:35:00,515.0,515.85,514.82,514.82,2841.0,515.0,515.85,514.82,514.82,2841.0
2017-08-24 14:40:00,514.8,514.8,514.13,514.63,600.0,514.8,514.8,514.13,514.63,600.0
2017-08-24 14:45:00,513.97,514.41,513.65,514.33,2435.0,513.97,514.41,513.65,514.33,2435.0
2017-08-24 14:50:00,514.21,514.47,513.92,514.03,12793.0,514.21,514.47,513.92,514.03,12793.0
2017-08-24 14:55:00,514.37,515.0,513.9,514.8,9344.0,514.37,515.0,513.9,514.8,9344.0
2017-08-24 15:00:00,514.34,514.6,511.42,512.88,13684.0,514.34,514.6,511.42,512.88,13684.0
2017-08-24 15:05:00,513.2,513.2,511.9,511.9,6300.0,513.2,513.2,511.9,511.9,6300.0
2017-08-24 15:10:00,512.08,512.25,511.9,512.0,1200.0,512.08,512.25,511.9,512.0,1200.0
2017-08-24 15:15:00,511.68,512.38,511.68,511.76,2182.0,511.68,512.38,511.68,511.76,2182.0
2017-08-24 15:20:00,512.09,512.27,511.91,512.12,1500.0,512.09,512.27,511.91,512.12,1500.0
2017-08-24 15:25:00,512.11,512.11,511.52,511.52,6500.0,512.11,512.11,511.52,511.52,6500.0
2017-08-24 15:30:00,511.52,511.6,511.01,511.17,4605.0,511.52,511.6,511.01,511.17,4605.0
2017-08-24 15:35:00,511.17,511.78,511.17,511.78,2400.0,511.17,511.78,511.17,511.78,2400.0
2017-08-24 15:40:00,512.05,512.25,511.84,511.84,1400.0,512.05,512.25,511.84,511.84,1400.0
2017-08-24 15:45:00,511.74,512.01,511.7,511.86,2027.0,511.74,512.01,511.7,511.86,2027.0
2017-08-24 15:50:00,511.86,512.04,511.49,511.96,3073.0,511.86,512.04,511.49,511.96,3073.0
2017-08-24 15:55:00,512.1,512.45,511.45,511.45,9705.0,512.1,512.45,511.45,511.45,9705.0
2017-08-25 09:30:00,515.62,518.37,515.24,517.25,6933.0,515.62,518.37,515.24,517.25,6933.0
2017-08-25 09:35:00,517.22,521.65,517.22,521.64,2921.0,517.22,521.65,517.22,521.64,2921.0
2017-08-25 09:40:00,521.54,521.7,520.5,521.62,802.0,521.54,521.7,520.5,521.62,802.0
2017-08-25 09:45:00,521.27,522.5,520.85,521.05,8689.0,521.27,522.5,520.85,521.05,8689.0
2017-08-25 09:50:00,521.0,523.68,520.69,522.65,9203.0,521.0,523.68,520.69,522.65,9203.0
2017-08-25 09:55:00,522.96,524.11,522.94,524.11,4939.0,522.96,524.11,522.94,524.11,4939.0
2017-08-25 10:00:00,524.69,525.77,524.42,524.56,6004.0,524.69,525.77,524.42,524.56,6004.0
2017-08-25 10:05:00,524.5,524.5,522.59,523.05,4781.0,524.5,524.5,522.59,523.05,4781.0
2017-08-25 10:10:00,523.83,524.16,523.01,523.52,3708.0,523.83,524.16,523.01,523.52,3708.0
2017-08-25 10:15:00,523.86,525.6,523.85,525.36,4106.0,523.86,525.6,523.85,525.36,4106.0
2017-08-25 10:20:00,524.92,525.03,524.2,524.77,2400.0,524.92,525.03,524.2,524.77,2400.0
2017-08-25 10:25:00,524.65,526.3,524.65,525.02,5909.0,524.65,526.3,524.65,525.02,5909.0
2017-08-25 10:30:00,525.45,526.48,525.02,526.48,3800.0,525.45,526.48,525.02,526.48,3800.0
2017-08-25 10:35:00,525.94,527.5,525.91,527.27,3650.0,525.94,527.5,525.91,527.27,3650.0
2017-08-25 10:40:00,527.45,527.77,526.53,526.83,3917.0,527.45,527.77,526.53,526.83,3917.0
2017-08-25 10:45:00,526.8,527.0,525.86,525.87,2500.0,526.8,527.0,525.86,525.87,2500.0
2017-08-25 10:50:00,526.21,526.41,525.78,526.41,1200.0,526.21,526.41,525.78,526.41,1200.0
2017-08-25 10:55:00,526.48,528.05,526.48,527.68,6378.0,526.48,528.05,526.48,527.68,6378.0
2017-08-25 11:00:00,527.94,527.97,527.08,527.65,2600.0,527.94,527.97,527.08,527.65,2600.0
2017-08-25 11:05:00,527.41,529.38,527.06,529.07,9614.0,527.41,529.38,527.06,529.07,9614.0
2017-08-25 11:10:00,529.08,529.08,528.65,528.65,800.0,529.08,529.08,528.65,528.65,800.0
2017-08-25 11:15:00,529.43,529.83,529.12,529.42,13355.0,529.43,529.83,529.12,529.42,13355.0
2017-08-25 11:20:00,529.47,530.0,529.4,530.0,10650.0,529.47,530.0,529.4,530.0,10650.0
2017-08-25 11:25:00,530.0,531.63,529.98,531.15,2916.0,530.0,531.63,529.98,531.15,2916.0
2017-08-25 11:30:00,531.61,531.61,530.3,530.51,4690.0,531.61,531.61,530.3,530.51,4690.0
2017-08-25 11:35:00,531.03,532.79,531.03,532.36,4708.0,531.03,532.79,531.03,532.36,4708.0
2017-08-25 11:40:00,530.87,532.59,530.87,531.81,7940.0,530.87,532.59,530.87,531.81,7940.0
2017-08-25 11:45:00,532.25,532.25,531.2,531.51,8388.0,532.25,532.25,531.2,531.51,8388.0
2017-08-25 11:50:00,531.28,531.71,530.35,531.48,5127.0,531.28,531.71,530.35,531.48,5127.0
2017-08-25 11:55:00,531.26,532.37,531.26,531.49,3100.0,531.26,532.37,531.26,531.49,3100.0
2017-08-25 12:00:00,532.32,532.32,531.29,531.48,300.0,532.32,532.32,531.29,531.48,300.0
2017-08-25 12:05:00,532.12,532.83,531.71,532.83,4016.0,532.12,532.83,531.71,532.83,4016.0
2017-08-25 12:10:00,532.36,533.49,532.13,532.13,2000.0,532.36,533.49,532.13,532.13,2000.0
2017-08-25 12:15:00,532.43,532.5,532.06,532.1,1500.0,532.43,532.5,532.06,532.1,1500.0
2017-08-25 12:20:00,532.29,532.8,532.0,532.32,2700.0,532.29,532.8,532.0,532.32,2700.0
2017-08-25 12:25:00,532.22,532.22,531.37,531.4,1100.0,532.22,532.22,531.37,531.4,1100.0
2017-08-25 12:30:00,531.92,533.36,531.92,533.34,1200.0,531.92,533.36,531.92,533.34,1200.0
2017-08-25 12:35:00,533.33,533.88,533.25,533.88,7099.0,533.33,533.88,533.25,533.88,7099.0
2017-08-25 12:40:00,534.21,534.33,533.69,533.9,4329.0,534.21,534.33,533.69,533.9,4329.0
2017-08-25 12:45:00,533.93,534.66,533.57,534.44,5200.0,533.93,534.66,533.57,534.44,5200.0
2017-08-25 12:50:00,534.09,534.5,533.35,533.93,4936.0,534.09,534.5,533.35,533.93,4936.0
2017-08-25 12:55:00,534.1,535.44,533.46,535.43,4525.0,534.1,535.44,533.46,535.43,4525.0
2017-08-25 13:00:00,534.84,536.0,534.33,534.33,4580.0,534.84,536.0,534.33,534.33,4580.0
2017-08-25 13:05:00,534.65,535.84,534.63,535.84,1713.0,534.65,535.84,534.63,535.84,1713.0
2017-08-25 13:10:00,535.9,536.31,535.58,535.63,3355.0,535.9,536.31,535.58,535.63,3355.0
2017-08-25 13:15:00,535.69,536.83,535.69,536.63,2226.0,535.69,536.83,535.69,536.63,2226.0
2017-08-25 13:20:00,536.47,536.47,535.47,535.47,2200.0,536.47,536.47,535.47,535.47,2200.0
2017-08-25 13:25:00,535.58,535.64,535.23,535.35,1041.0,535.58,535.64,535.23,535.35,1041.0
2017-08-25 13:30:00,535.55,535.95,535.42,535.43,2198.0,535.55,535.95,535.42,535.43,2198.0
2017-08-25 13:35:00,535.69,535.69,534.92,534.95,800.0,535.69,535.69,534.92,534.95,800.0
2017-08-25 13:40:00,535.06,535.96,535.06,535.55,2808.0,535.06,535.96,535.06,535.55,2808.0
2017-08-25 13:45:00,534.75,534.84,534.19,534.68,5825.0,534.75,534.84,534.19,534.68,5825.0
2017-08-25 13:50:00,534.18,534.18,532.67,533.57,1500.0,534.18,534.18,532.67,533.57,1500.0
2017-08-25 13:55:00,533.0,533.61,532.99,533.4,4078.0,533.0,533.61,532.99,533.4,4078.0
2017-08-25 14:00:00,533.13,533.67,531.86,532.4,5884.0,533.13,533.67,531.86,532.4,5884.0
2017-08-25 14:05:00,532.74,532.98,531.87,532.23,4700.0,532.74,532.98,531.87,532.23,4700.0
2017-08-25 14:10:00,532.55,533.0,532.55,532.88,1458.0,532.55,533.0,532.55,532.88,1458.0
2017-08-25 14:15:00,533.04,533.85,532.86,532.86,11210.0,533.04,533.85,532.86,532.86,11210.0
2017-08-25 14:20:00,532.95,533.2,532.05,532.26,9971.0,532.95,533.2,532.05,532.26,9971.0
2017-08-25 14:25:00,532.2,532.21,530.73,531.18,2100.0,532.2,532.21,530.73,531.18,2100.0
2017-08-25 14:30:00,531.0,531.01,529.47,530.25,4784.0,531.0,531.01,529.47,530.25,4784.0
2017-08-25 14:35:00,529.8,529.87,529.17,529.22,3535.0,529.8,529.87,529.17,529.22,3535.0
2017-08-25 14:40:00,529.03,529.12,528.4,528.94,5866.0,529.03,529.12,528.4,528.94,5866.0
2017-08-25 14:45:00,528.94,529.04,528.44,528.44,1638.0,528.94,529.04,528.44,528.44,1638.0
2017-08-25 14:50:00,529.0,529.7,528.51,528.93,16574.0,529.0,529.7,528.51,528.93,16574.0
2017-08-25 14:55:00,529.2,529.95,529.02,529.78,5766.0,529.2,529.95,529.02,529.78,5766.0
2017-08-25 15:00:00,529.8,530.95,529.23,530.78,9506.0,529.8,530.95,529.23,530.78,9506.0
2017-08-25 15:05:00,530.78,531.12,530.48,531.12,2500.0,530.78,531.12,530.48,531.12,2500.0
2017-08-25 15:10:00,530.94,532.54,530.85,531.58,14998.0,530.94,532.54,530.85,531.58,14998.0
2017-08-25 15:15:00,531.77,532.1,531.43,532.1,8684.0,531.77,532.1,531.43,532.1,8684.0
2017-08-25 15:20:00,532.01,532.21,531.61,531.79,2679.0,532.01,532.21,531.61,531.79,2679.0
2017-08-25 15:25:00,531.81,531.96,531.62,531.7,2117.0,531.81,531.96,531.62,531.7,2117.0
2017-08-25 15:30:00,531.81,531.94,530.38,530.39,3300.0,531.81,531.94,530.38,530.39,3300.0
2017-08-25 15:35:00,530.33,530.43,529.79,529.92,4908.0,530.33,530.43,529.79,529.92,4908.0
2017-08-25 15:40:00,529.73,530.63,529.72,530.33,5218.0,529.73,530.63,529.72,530.33,5218.0
2017-08-25 15:45:00,530.24,530.41,530.0,530.21,6554.0,530.24,530.41,530.0,530.21,6554.0
2017-08-25 15:50:00,530.36,530.55,530.06,530.21,8129.0,530.36,530.55,530.06,530.21,8129.0
2017-08-25 15:55:00,530.31,530.31,528.69,529.03,27074.0,530.31,530.31,528.69,529.03,27074.0
2017-08-28 09:30:00,529.75,530.0,529.0,529.36,3172.0,529.75,530.0,529.0,529.36,3172.0
2017-08-28 09:35:00,529.69,529.69,528.03,528.03,300.0,529.69,529.69,528.03,528.03,300.0
2017-08-28 09:40:00,526.8,527.49,526.48,527.15,2104.0,526.8,527.49,526.48,527.15,2104.0
2017-08-28 09:45:00,525.98,526.03,525.64,526.03,800.0,525.98,526.03,525.64,526.03,800.0
2017-08-28 09:50:00,525.52,525.52,523.82,523.82,1000.0,525.52,525.52,523.82,523.82,1000.0
2017-08-28 09:55:00,524.01,524.01,522.98,522.98,500.0,524.01,524.01,522.98,522.98,500.0
2017-08-28 10:00:00,522.18,524.04,522.18,523.36,3249.0,522.18,524.04,522.18,523.36,3249.0
2017-08-28 10:05:00,524.08,525.86,524.08,525.86,1100.0,524.08,525.86,524.08,525.86,1100.0
2017-08-28 10:10:00,525.92,525.96,524.06,524.07,2813.0,525.92,525.96,524.06,524.07,2813.0
2017-08-28 10:15:00,524.09,525.64,523.85,525.64,600.0,524.09,525.64,523.85,525.64,600.0
2017-08-28 10:20:00,525.79,526.11,525.79,526.11,800.0,525.79,526.11,525.79,526.11,800.0
2017-08-28 10:25:00,526.88,526.88,525.23,525.33,1700.0,526.88,526.88,525.23,525.33,1700.0
2017-08-28 10:30:00,525.32,527.2,525.04,527.2,6232.0,525.32,527.2,525.04,527.2,6232.0
2017-08-28 10:35:00,526.68,526.69,525.93,525.94,2901.0,526.68,526.69,525.93,525.94,2901.0
2017-08-28 10:40:00,525.55,525.6,524.72,524.73,2100.0,525.55,525.6,524.72,524.73,2100.0
2017-08-28 10:45:00,524.06,524.29,523.81,524.29,500.0,524.06,524.29,523.81,524.29,500.0
2017-08-28 10:50:00,523.99,528.27,523.83,528.14,4300.0,523.99,528.27,523.83,528.14,4300.0
2017-08-28 10:55:00,528.14,528.14,525.88,526.48,1200.0,528.14,528.14,525.88,526.48,1200.0
2017-08-28 11:00:00,526.71,527.06,525.88,525.88,3832.0,526.71,527.06,525.88,525.88,3832.0
2017-08-28 11:05:00,525.89,525.9,525.53,525.8,1077.0,525.89,525.9,525.53,525.8,1077.0
2017-08-28 11:10:00,525.84,525.84,525.41,525.58,300.0,525.84,525.84,525.41,525.58,300.0
2017-08-28 11:15:00,525.32,525.32,524.63,524.63,1505.0,525.32,525.32,524.63,524.63,1505.0
2017-08-28 11:20:00,525.02,525.53,525.02,525.48,700.0,525.02,525.53,525.02,525.48,700.0
2017-08-28 11:25:00,525.22,527.44,525.22,527.0,2784.0,525.22,527.44,525.22,527.0,2784.0
2017-08-28 11:30:00,526.81,527.38,525.84,526.47,5984.0,526.81,527.38,525.84,526.47,5984.0
2017-08-28 11:35:00,526.38,526.64,525.63,525.87,3600.0,526.38,526.64,525.63,525.87,3600.0
2017-08-28 11:40:00,525.63,525.95,525.57,525.85,1900.0,525.63,525.95,525.57,525.85,1900.0
2017-08-28 11:45:00,525.85,525.97,523.61,525.5,6550.0,525.85,525.97,523.61,525.5,6550.0
2017-08-28 11:50:00,525.75,526.17,524.5,525.0,5703.0,525.75,526.17,524.5,525.0,5703.0
2017-08-28 11:55:00,524.9,525.14,524.31,525.14,2482.0,524.9,525.14,524.31,525.14,2482.0
2017-08-28 12:00:00,525.09,525.15,524.49,524.5,3565.0,525.09,525.15,524.49,524.5,3565.0
2017-08-28 12:05:00,524.5,525.25,524.32,524.9,4857.0,524.5,525.25,524.32,524.9,4857.0
2017-08-28 12:10:00,524.81,524.9,524.52,524.84,1650.0,524.81,524.9,524.52,524.84,1650.0
2017-08-28 12:15:00,524.84,525.45,524.84,525.2,1100.0,524.84,525.45,524.84,525.2,1100.0
2017-08-28 12:20:00,525.75,525.78,525.4,525.4,579.0,525.75,525.78,525.4,525.4,579.0
2017-08-28 12:25:00,525.33,525.36,525.32,525.36,300.0,525.33,525.36,525.32,525.36,300.0
2017-08-28 12:30:00,524.94,524.94,524.9,524.9,200.0,524.94,524.94,524.9,524.9,200.0
2017-08-28 12:35:00,524.85,525.71,524.6,524.9,5100.0,524.85,525.71,524.6,524.9,5100.0
2017-08-28 12:40:00,525.15,525.15,524.02,524.58,2523.0,525.15,525.15,524.02,524.58,2523.0
2017-08-28 12:45:00,524.29,524.31,524.28,524.31,200.0,524.29,524.31,524.28,524.31,200.0
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 12:55:00,524.09,524.09,524.09,524.09,0.0,524.09,524.09,524.09,524.09,0.0
2017-08-28 13:00:00,524.09,524.09,524.09,524.09,0.0,524.09,524.09,524.09,524.09,0.0
2017-08-28 13:05:00,524.36,524.65,524.36,524.59,1200.0,524.36,524.65,524.36,524.59,1200.0
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 13:15:00,524.74,524.74,524.74,524.74,0.0,524.74,524.74,524.74,524.74,0.0
2017-08-28 13:20:00,524.57,524.73,524.39,524.39,1110.0,524.57,524.73,524.39,524.39,1110.0
2017-08-28 13:25:00,524.14,524.5,524.08,524.5,300.0,524.14,524.5,524.08,524.5,300.0
2017-08-28 13:30:00,524.06,524.39,523.52,523.66,2514.0,524.06,524.39,523.52,523.66,2514.0
2017-08-28 13:35:00,523.73,523.73,523.21,523.39,580.0,523.73,523.73,523.21,523.39,580.0
2017-08-28 13:40:00,523.43,523.56,523.32,523.56,1700.0,523.43,523.56,523.32,523.56,1700.0
2017-08-28 13:45:00,523.63,524.25,523.28,523.28,6082.0,523.63,524.25,523.28,523.28,6082.0
2017-08-28 13:50:00,523.3,523.3,522.98,523.17,500.0,523.3,523.3,522.98,523.17,500.0
2017-08-28 13:55:00,522.52,522.77,522.28,522.3,3200.0,522.52,522.77,522.28,522.3,3200.0
2017-08-28 14:00:00,522.3,522.37,521.93,521.98,3540.0,522.3,522.37,521.93,521.98,3540.0
2017-08-28 14:05:00,521.88,521.88,521.55,521.58,950.0,521.88,521.88,521.55,521.58,950.0
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 14:15:00,521.5,521.5,521.5,521.5,0.0,521.5,521.5,521.5,521.5,0.0
2017-08-28 14:20:00,521.93,523.0,521.93,523.0,1395.0,521.93,523.0,521.93,523.0,1395.0
2017-08-28 14:25:00,523.19,523.69,523.03,523.4,1500.0,523.19,523.69,523.03,523.4,1500.0
2017-08-28 14:30:00,523.63,523.63,522.79,523.07,1532.0,523.63,523.63,522.79,523.07,1532.0
2017-08-28 14:35:00,523.27,524.24,523.05,524.24,2300.0,523.27,524.24,523.05,524.24,2300.0
2017-08-28 14:40:00,524.41,524.5,524.14,524.5,2238.0,524.41,524.5,524.14,524.5,2238.0
2017-08-28 14:45:00,524.55,524.78,524.5,524.77,1342.0,524.55,524.78,524.5,524.77,1342.0
2017-08-28 14:50:00,524.78,525.44,524.78,525.44,1766.0,524.78,525.44,524.78,525.44,1766.0
2017-08-28 14:55:00,525.86,526.62,525.76,525.81,3746.0,525.86,526.62,525.76,525.81,3746.0
2017-08-28 15:00:00,525.87,525.87,525.17,525.17,2700.0,525.87,525.87,525.17,525.17,2700.0
2017-08-28 15:05:00,525.05,525.27,524.88,524.92,3564.0,525.05,525.27,524.88,524.92,3564.0
2017-08-28 15:10:00,524.92,525.0,524.8,524.8,2101.0,524.92,525.0,524.8,524.8,2101.0
2017-08-28 15:15:00,524.89,524.89,524.26,524.26,2791.0,524.89,524.89,524.26,524.26,2791.0
2017-08-28 15:20:00,524.2,524.3,523.99,524.3,2100.0,524.2,524.3,523.99,524.3,2100.0
2017-08-28 15:25:00,524.38,525.28,524.38,525.19,2716.0,524.38,525.28,524.38,525.19,2716.0
2017-08-28 15:30:00,525.09,525.4,525.09,525.4,1800.0,525.09,525.4,525.09,525.4,1800.0
2017-08-28 15:35:00,525.2,525.3,524.55,524.92,4092.0,525.2,525.3,524.55,524.92,4092.0
2017-08-28 15:40:00,524.92,525.47,524.65,525.46,2296.0,524.92,525.47,524.65,525.46,2296.0
2017-08-28 15:45:00,524.94,525.78,524.94,525.52,2394.0,524.94,525.78,524.94,525.52,2394.0
2017-08-28 15:50:00,525.6,525.86,525.3,525.64,3400.0,525.6,525.86,525.3,525.64,3400.0
2017-08-28 15:55:00,525.73,525.81,524.87,525.38,14677.0,525.73,525.81,524.87,525.38,14677.0
2017-08-29 09:30:00,520.68,520.68,520.68,520.68,1206.0,520.68,520.68,520.68,520.68,1206.0
2017-08-29 09:35:00,521.82,525.24,521.82,524.21,1842.0,521.82,525.24,521.82,524.21,1842.0
2017-08-29 09:40:00,525.19,525.99,523.42,525.23,4468.0,525.19,525.99,523.42,525.23,4468.0
2017-08-29 09:45:00,524.28,525.45,524.28,524.83,1000.0,524.28,525.45,524.28,524.83,1000.0
2017-08-29 09:50:00,524.18,524.66,524.18,524.66,500.0,524.18,524.66,524.18,524.66,500.0
2017-08-29 09:55:00,524.71,524.81,523.79,524.81,1000.0,524.71,524.81,523.79,524.81,1000.0
2017-08-29 10:00:00,523.7,524.75,523.61,523.61,851.0,523.7,524.75,523.61,523.61,851.0
2017-08-29 10:05:00,523.4,523.4,522.54,522.58,600.0,523.4,523.4,522.54,522.58,600.0
2017-08-29 10:10:00,523.17,523.18,522.88,522.88,300.0,523.17,523.18,522.88,522.88,300.0
2017-08-29 10:15:00,523.27,525.3,523.26,525.22,3551.0,523.27,525.3,523.26,525.22,3551.0
2017-08-29 10:20:00,525.18,525.18,524.68,524.68,600.0,525.18,525.18,524.68,524.68,600.0
2017-08-29 10:25:00,524.59,524.61,522.11,522.94,2250.0,524.59,524.61,522.11,522.94,2250.0
2017-08-29 10:30:00,523.03,523.07,522.58,522.59,300.0,523.03,523.07,522.58,522.59,300.0
2017-08-29 10:35:00,522.9,524.17,522.44,523.92,3993.0,522.9,524.17,522.44,523.92,3993.0
2017-08-29 10:40:00,524.68,524.68,523.55,524.4,3487.0,524.68,524.68,523.55,524.4,3487.0
2017-08-29 10:45:00,524.82,524.95,521.8,523.0,4793.0,524.82,524.95,521.8,523.0,4793.0
2017-08-29 10:50:00,522.57,522.57,522.57,522.57,100.0,522.57,522.57,522.57,522.57,100.0
2017-08-29 10:55:00,521.75,522.39,521.75,522.39,1553.0,521.75,522.39,521.75,522.39,1553.0
2017-08-29 11:00:00,522.76,523.14,522.76,523.14,500.0,522.76,523.14,522.76,523.14,500.0
2017-08-29 11:05:00,523.68,523.88,523.28,523.88,4156.0,523.68,523.88,523.28,523.88,4156.0
2017-08-29 11:10:00,524.05,524.2,522.98,523.9,11899.0,524.05,524.2,522.98,523.9,11899.0
2017-08-29 11:15:00,523.74,523.78,523.49,523.5,500.0,523.74,523.78,523.49,523.5,500.0
2017-08-29 11:20:00,523.24,523.69,522.06,522.06,1512.0,523.24,523.69,522.06,522.06,1512.0
2017-08-29 11:25:00,522.23,522.56,522.02,522.03,862.0,522.23,522.56,522.02,522.03,862.0
2017-08-29 11:30:00,521.68,521.68,521.01,521.01,810.0,521.68,521.68,521.01,521.01,810.0
2017-08-29 11:35:00,521.62,522.26,521.01,521.06,3000.0,521.62,522.26,521.01,521.06,3000.0
2017-08-29 11:40:00,520.81,521.12,520.42,520.42,500.0,520.81,521.12,520.42,520.42,500.0
2017-08-29 11:45:00,520.87,521.63,520.87,521.63,1199.0,520.87,521.63,520.87,521.63,1199.0
2017-08-29 11:50:00,521.46,521.85,521.24,521.24,300.0,521.46,521.85,521.24,521.24,300.0
2017-08-29 11:55:00,521.73,521.97,520.69,520.69,800.0,521.73,521.97,520.69,520.69,800.0
2017-08-29 12:00:00,521.58,522.06,521.5,521.5,600.0,521.58,522.06,521.5,521.5,600.0
2017-08-29 12:05:00,520.57,521.49,520.44,521.49,400.0,520.57,521.49,520.44,521.49,400.0
2017-08-29 12:10:00,521.25,521.31,521.09,521.09,400.0,521.25,521.31,521.09,521.09,400.0
2017-08-29 12:15:00,521.0,521.7,520.37,520.37,2300.0,521.0,521.7,520.37,520.37,2300.0
2017-08-29 12:20:00,520.9,521.23,520.9,520.91,360.0,520.9,521.23,520.9,520.91,360.0
2017-08-29 12:25:00,520.62,520.81,520.51,520.64,2218.0,520.62,520.81,520.51,520.64,2218.0
2017-08-29 12:30:00,520.79,521.01,520.44,520.55,5489.0,520.79,521.01,520.44,520.55,5489.0
2017-08-29 12:35:00,520.53,520.7,520.53,520.62,1100.0,520.53,520.7,520.53,520.62,1100.0
2017-08-29 12:40:00,520.32,520.5,520.05,520.24,746.0,520.32,520.5,520.05,520.24,746.0
2017-08-29 12:45:00,520.1,521.0,520.0,521.0,2400.0,520.1,521.0,520.0,521.0,2400.0
2017-08-29 12:50:00,520.55,520.72,520.35,520.35,1002.0,520.55,520.72,520.35,520.35,1002.0
2017-08-29 12:55:00,520.48,520.85,520.29,520.67,5306.0,520.48,520.85,520.29,520.67,5306.0
2017-08-29 13:00:00,520.77,521.33,520.57,521.1,1705.0,520.77,521.33,520.57,521.1,1705.0
2017-08-29 13:05:00,521.1,521.1,520.73,520.93,1250.0,521.1,521.1,520.73,520.93,1250.0
2017-08-29 13:10:00,521.04,521.12,520.99,520.99,1300.0,521.04,521.12,520.99,520.99,1300.0
2017-08-29 13:15:00,521.03,521.39,521.03,521.13,901.0,521.03,521.39,521.03,521.13,901.0
2017-08-29 13:20:00,521.13,521.63,520.89,521.63,5381.0,521.13,521.63,520.89,521.63,5381.0
2017-08-29 13:25:00,521.56,522.1,521.45,521.64,1201.0,521.56,522.1,521.45,521.64,1201.0
2017-08-29 13:30:00,521.86,522.26,521.86,522.07,1200.0,521.86,522.26,521.86,522.07,1200.0
2017-08-29 13:35:00,521.86,521.96,520.92,521.04,2600.0,521.86,521.96,520.92,521.04,2600.0
2017-08-29 13:40:00,521.0,521.36,520.01,520.78,6517.0,521.0,521.36,520.01,520.78,6517.0
2017-08-29 13:45:00,520.71,520.71,520.07,520.12,1745.0,520.71,520.71,520.07,520.12,1745.0
2017-08-29 13:50:00,520.32,520.32,519.83,520.12,700.0,520.32,520.32,519.83,520.12,700.0
2017-08-29 13:55:00,520.0,520.5,520.0,520.5,1000.0,520.0,520.5,520.0,520.5,1000.0
2017-08-29 14:00:00,520.52,520.86,519.41,520.15,6650.0,520.52,520.86,519.41,520.15,6650.0
2017-08-29 14:05:00,520.24,520.7,520.23,520.7,1025.0,520.24,520.7,520.23,520.7,1025.0
2017-08-29 14:10:00,520.43,520.55,520.37,520.42,1947.0,520.43,520.55,520.37,520.42,1947.0
2017-08-29 14:15:00,520.8,521.21,519.92,520.81,11075.0,520.8,521.21,519.92,520.81,11075.0
2017-08-29 14:20:00,521.26,521.86,521.03,521.48,2500.0,521.26,521.86,521.03,521.48,2500.0
2017-08-29 14:25:00,521.43,521.53,520.99,521.42,1302.0,521.43,521.53,520.99,521.42,1302.0
2017-08-29 14:30:00,521.42,521.42,521.42,521.42,0.0,521.42,521.42,521.42,521.42,0.0
2017-08-29 14:35:00,521.58,521.59,521.51,521.56,1405.0,521.58,521.59,521.51,521.56,1405.0
2017-08-29 14:40:00,521.71,522.35,521.63,522.35,1620.0,521.71,522.35,521.63,522.35,1620.0
2017-08-29 14:45:00,522.27,522.31,521.22,521.78,5396.0,522.27,522.31,521.22,521.78,5396.0
2017-08-29 14:50:00,522.02,522.04,521.67,521.75,1300.0,522.02,522.04,521.67,521.75,1300.0
2017-08-29 14:55:00,521.82,522.32,521.82,522.15,3958.0,521.82,522.32,521.82,522.15,3958.0
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 15:05:00,522.6,522.6,522.6,522.6,0.0,522.6,522.6,522.6,522.6,0.0
2017-08-29 15:10:00,522.78,523.21,522.78,522.81,1151.0,522.78,523.21,522.78,522.81,1151.0
2017-08-29 15:15:00,523.01,523.01,522.37,522.51,3888.0,523.01,523.01,522.37,522.51,3888.0
2017-08-29 15:20:00,522.38,522.86,522.38,522.84,1719.0,522.38,522.86,522.38,522.84,1719.0
2017-08-29 15:25:00,522.83,522.85,522.69,522.69,1699.0,522.83,522.85,522.69,522.69,1699.0
2017-08-29 15:30:00,522.91,522.91,522.74,522.91,800.0,522.91,522.91,522.74,522.91,800.0
2017-08-29 15:35:00,522.87,522.87,522.43,522.55,1457.0,522.87,522.87,522.43,522.55,1457.0
2017-08-29 15:40:00,522.5,522.52,522.42,522.52,845.0,522.5,522.52,522.42,522.52,845.0
2017-08-29 15:45:00,522.36,522.36,521.81,522.05,3000.0,522.36,522.36,521.81,522.05,3000.0
2017-08-29 15:50:00,522.1,522.41,522.1,522.29,2580.0,522.1,522.41,522.1,522.29,2580.0
2017-08-29 15:55:00,522.09,522.6,522.02,522.09,5557.0,522.09,522.6,522.02,522.09,5557.0
2017-08-30 09:30:00,522.49,524.1,521.6,521.6,5255.0,522.49,524.1,521.6,521.6,5255.0
2017-08-30 09:35:00,521.71,521.71,520.48,520.59,600.0,521.71,521.71,520.48,520.59,600.0
2017-08-30 09:40:00,521.22,522.96,521.22,522.24,2450.0,521.22,522.96,521.22,522.24,2450.0
2017-08-30 09:45:00,522.96,522.96,522.59,522.59,280.0,522.96,522.96,522.59,522.59,280.0
2017-08-30 09:50:00,523.09,526.18,523.09,525.59,2403.0,523.09,526.18,523.09,525.59,2403.0
2017-08-30 09:55:00,525.2,526.15,525.03,525.03,2600.0,525.2,526.15,525.03,525.03,2600.0
2017-08-30 10:00:00,524.1,524.35,523.29,524.35,1625.0,524.1,524.35,523.29,524.35,1625.0
2017-08-30 10:05:00,524.45,525.09,523.97,524.33,1852.0,524.45,525.09,523.97,524.33,1852.0
2017-08-30 10:10:00,524.33,524.33,524.31,524.31,400.0,524.33,524.33,524.31,524.31,400.0
2017-08-30 10:15:00,524.82,525.46,524.23,524.24,1100.0,524.82,525.46,524.23,524.24,1100.0
2017-08-30 10:20:00,525.34,525.34,523.9,524.5,2476.0,525.34,525.34,523.9,524.5,2476.0
2017-08-30 10:25:00,524.99,525.19,524.29,524.3,1400.0,524.99,525.19,524.29,524.3,1400.0
2017-08-30 10:30:00,524.26,524.26,524.26,524.26,200.0,524.26,524.26,524.26,524.26,200.0
2017-08-30 10:35:00,524.45,525.32,524.45,524.69,603.0,524.45,525.32,524.45,524.69,603.0
2017-08-30 10:40:00,525.34,526.09,525.34,526.09,1100.0,525.34,526.09,525.34,526.09,1100.0
2017-08-30 10:45:00,526.51,526.79,525.67,526.2,1114.0,526.51,526.79,525.67,526.2,1114.0
2017-08-30 10:50:00,525.69,525.91,525.53,525.91,500.0,525.69,525.91,525.53,525.91,500.0
2017-08-30 10:55:00,525.91,526.05,525.91,525.92,843.0,525.91,526.05,525.91,525.92,843.0
2017-08-30 11:00:00,525.84,525.84,525.84,525.84,200.0,525.84,525.84,525.84,525.84,200.0
2017-08-30 11:05:00,525.57,525.76,525.11,525.76,2538.0,525.57,525.76,525.11,525.76,2538.0
2017-08-30 11:10:00,526.1,527.44,525.59,526.23,2390.0,526.1,527.44,525.59,526.23,2390.0
2017-08-30 11:15:00,526.34,526.34,524.91,524.91,900.0,526.34,526.34,524.91,524.91,900.0
2017-08-30 11:20:00,525.36,527.1,525.02,526.22,1223.0,525.36,527.1,525.02,526.22,1223.0
2017-08-30 11:25:00,527.23,527.23,527.18,527.18,200.0,527.23,527.23,527.18,527.18,200.0
2017-08-30 11:30:00,526.51,527.15,526.48,526.77,1676.0,526.51,527.15,526.48,526.77,1676.0
2017-08-30 11:35:00,526.73,527.23,526.72,527.0,2701.0,526.73,527.23,526.72,527.0,2701.0
2017-08-30 11:40:00,527.73,528.82,527.24,527.24,3145.0,527.73,528.82,527.24,527.24,3145.0
2017-08-30 11:45:00,527.72,527.72,527.72,527.72,200.0,527.72,527.72,527.72,527.72,200.0
2017-08-30 11:50:00,527.2,528.21,527.2,527.49,4053.0,527.2,528.21,527.2,527.49,4053.0
2017-08-30 11:55:00,527.57,527.78,527.57,527.78,699.0,527.57,527.78,527.57,527.78,699.0
2017-08-30 12:00:00,527.85,528.92,527.85,528.25,700.0,527.85,528.92,527.85,528.25,700.0
2017-08-30 12:05:00,528.38,528.88,528.38,528.88,1000.0,528.38,528.88,528.38,528.88,1000.0
2017-08-30 12:10:00,528.71,529.44,528.44,529.44,10450.0,528.71,529.44,528.44,529.44,10450.0
2017-08-30 12:15:00,529.88,530.35,529.29,529.74,13161.0,529.88,530.35,529.29,529.74,13161.0
2017-08-30 12:20:00,529.91,530.86,529.68,530.86,2140.0,529.91,530.86,529.68,530.86,2140.0
2017-08-30 12:25:00,531.06,531.39,530.36,530.96,6000.0,531.06,531.39,530.36,530.96,6000.0
2017-08-30 12:30:00,530.35,531.07,530.34,531.07,200.0,530.35,531.07,530.34,531.07,200.0
2017-08-30 12:35:00,529.93,530.08,529.93,530.08,200.0,529.93,530.08,529.93,530.08,200.0
2017-08-30 12:40:00,529.61,529.61,529.61,529.61,100.0,529.61,529.61,529.61,529.61,100.0
2017-08-30 12:45:00,529.68,530.08,529.39,529.72,1500.0,529.68,530.08,529.39,529.72,1500.0
2017-08-30 12:50:00,529.85,529.85,529.85,529.85,100.0,529.85,529.85,529.85,529.85,100.0
2017-08-30 12:55:00,529.69,530.81,529.68,530.07,1200.0,529.69,530.81,529.68,530.07,1200.0
2017-08-30 13:00:00,530.19,530.85,529.85,530.68,915.0,530.19,530.85,529.85,530.68,915.0
2017-08-30 13:05:00,530.5,530.5,530.5,530.5,100.0,530.5,530.5,530.5,530.5,100.0
2017-08-30 13:10:00,530.5,531.53,530.5,531.0,1486.0,530.5,531.53,530.5,531.0,1486.0
2017-08-30 13:15:00,531.08,531.72,531.07,531.25,600.0,531.08,531.72,531.07,531.25,600.0
2017-08-30 13:20:00,531.22,531.59,530.95,531.59,700.0,531.22,531.59,530.95,531.59,700.0
2017-08-30 13:25:00,531.68,532.3,531.29,532.3,6150.0,531.68,532.3,531.29,532.3,6150.0
2017-08-30 13:30:00,532.19,532.26,531.14,531.14,2153.0,532.19,532.26,531.14,531.14,2153.0
2017-08-30 13:35:00,530.99,531.03,530.21,530.21,600.0,530.99,531.03,530.21,530.21,600.0
2017-08-30 13:40:00,530.2,530.89,530.2,530.83,1000.0,530.2,530.89,530.2,530.83,1000.0
2017-08-30 13:45:00,530.56,531.42,530.56,531.01,1000.0,530.56,531.42,530.56,531.01,1000.0
2017-08-30 13:50:00,531.05,531.76,531.0,531.76,1544.0,531.05,531.76,531.0,531.76,1544.0
2017-08-30 13:55:00,531.46,531.98,531.46,531.98,600.0,531.46,531.98,531.46,531.98,600.0
2017-08-30 14:00:00,531.58,532.23,531.01,532.15,2560.0,531.58,532.23,531.01,532.15,2560.0
2017-08-30 14:05:00,532.13,532.13,531.55,531.76,800.0,532.13,532.13,531.55,531.76,800.0
2017-08-30 14:10:00,531.58,531.84,531.39,531.39,550.0,531.58,531.84,531.39,531.39,550.0
2017-08-30 14:15:00,531.43,531.68,531.43,531.68,200.0,531.43,531.68,531.43,531.68,200.0
2017-08-30 14:20:00,531.52,533.68,531.52,533.68,2136.0,531.52,533.68,531.52,533.68,2136.0
2017-08-30 14:25:00,533.49,533.49,532.62,533.3,3070.0,533.49,533.49,532.62,533.3,3070.0
2017-08-30 14:30:00,533.51,533.51,532.43,533.4,1700.0,533.51,533.51,532.43,533.4,1700.0
2017-08-30 14:35:00,532.93,533.54,532.92,533.54,1300.0,532.93,533.54,532.92,533.54,1300.0
2017-08-30 14:40:00,533.61,533.75,533.1,533.62,1795.0,533.61,533.75,533.1,533.62,1795.0
2017-08-30 14:45:00,532.85,533.04,532.28,533.04,1286.0,532.85,533.04,532.28,533.04,1286.0
2017-08-30 14:50:00,533.02,533.73,532.21,532.21,1400.0,533.02,533.73,532.21,532.21,1400.0
2017-08-30 14:55:00,532.31,532.45,531.99,532.32,1108.0,532.31,532.45,531.99,532.32,1108.0
2017-08-30 15:00:00,531.94,532.13,531.27,531.35,1200.0,531.94,532.13,531.27,531.35,1200.0
2017-08-30 15:05:00,531.49,531.97,530.93,530.93,3600.0,531.49,531.97,530.93,530.93,3600.0
2017-08-30 15:10:00,530.76,531.77,530.76,531.26,2379.0,530.76,531.77,530.76,531.26,2379.0
2017-08-30 15:15:00,531.26,531.59,530.66,530.66,2126.0,531.26,531.59,530.66,530.66,2126.0
2017-08-30 15:20:00,530.58,530.68,530.29,530.35,1300.0,530.58,530.68,530.29,530.35,1300.0
2017-08-30 15:25:00,530.31,530.31,529.61,530.2,2000.0,530.31,530.31,529.61,530.2,2000.0
2017-08-30 15:30:00,530.07,530.36,530.07,530.36,900.0,530.07,530.36,530.07,530.36,900.0
2017-08-30 15:35:00,530.34,530.39,529.69,529.88,3850.0,530.34,530.39,529.69,529.88,3850.0
2017-08-30 15:40:00,529.81,529.88,529.28,529.69,2440.0,529.81,529.88,529.28,529.69,2440.0
2017-08-30 15:45:00,529.7,530.27,529.4,530.25,3877.0,529.7,530.27,529.4,530.25,3877.0
2017-08-30 15:50:00,529.87,529.9,529.15,529.33,3710.0,529.87,529.9,529.15,529.33,3710.0
2017-08-30 15:55:00,529.1,529.52,528.77,529.47,9262.0,529.1,529.52,528.77,529.47,9262.0
2017-08-31 09:30:00,529.66,530.98,529.66,530.98,2689.0,529.66,530.98,529.66,530.98,2689.0
2017-08-31 09:35:00,531.17,531.23,530.28,530.28,500.0,531.17,531.23,530.28,530.28,500.0
2017-08-31 09:40:00,530.26,532.27,529.91,532.27,800.0,530.26,532.27,529.91,532.27,800.0
2017-08-31 09:45:00,531.44,531.7,528.89,528.96,3227.0,531.44,531.7,528.89,528.96,3227.0
2017-08-31 09:50:00,528.08,528.9,528.01,528.76,1100.0,528.08,528.9,528.01,528.76,1100.0
2017-08-31 09:55:00,529.47,530.94,528.77,529.31,1500.0,529.47,530.94,528.77,529.31,1500.0
2017-08-31 10:00:00,529.1,530.94,529.08,529.14,2118.0,529.1,530.94,529.08,529.14,2118.0
2017-08-31 10:05:00,529.36,530.29,528.93,530.29,1300.0,529.36,530.29,528.93,530.29,1300.0
2017-08-31 10:10:00,530.1,530.1,529.19,529.32,1500.0,530.1,530.1,529.19,529.32,1500.0
2017-08-31 10:15:00,528.59,530.01,528.59,530.01,2215.0,528.59,530.01,528.59,530.01,2215.0
2017-08-31 10:20:00,528.7,530.06,528.69,529.66,2200.0,528.7,530.06,528.69,529.66,2200.0
2017-08-31 10:25:00,529.88,529.88,529.14,529.62,300.0,529.88,529.88,529.14,529.62,300.0
2017-08-31 10:30:00,529.24,530.83,528.87,529.8,7424.0,529.24,530.83,528.87,529.8,7424.0
2017-08-31 10:35:00,529.49,530.38,528.89,530.0,2500.0,529.49,530.38,528.89,530.0,2500.0
2017-08-31 10:40:00,530.47,530.97,529.67,530.19,1000.0,530.47,530.97,529.67,530.19,1000.0
2017-08-31 10:45:00,530.81,530.86,530.54,530.54,1979.0,530.81,530.86,530.54,530.54,1979.0
2017-08-31 10:50:00,531.2,531.79,530.62,531.79,1100.0,531.2,531.79,530.62,531.79,1100.0
2017-08-31 10:55:00,531.24,532.13,531.24,531.8,400.0,531.24,532.13,531.24,531.8,400.0
2017-08-31 11:00:00,532.21,532.3,531.11,531.11,1400.0,532.21,532.3,531.11,531.11,1400.0
2017-08-31 11:05:00,530.54,531.12,530.54,530.64,1100.0,530.54,531.12,530.54,530.64,1100.0
2017-08-31 11:10:00,530.57,532.46,530.0,531.0,3601.0,530.57,532.46,530.0,531.0,3601.0
2017-08-31 11:15:00,531.31,531.32,530.77,530.77,600.0,531.31,531.32,530.77,530.77,600.0
2017-08-31 11:20:00,531.29,531.86,531.29,531.58,1400.0,531.29,531.86,531.29,531.58,1400.0
2017-08-31 11:25:00,531.7,531.71,530.66,530.67,1400.0,531.7,531.71,530.66,530.67,1400.0
2017-08-31 11:30:00,530.6,531.16,529.52,530.47,600.0,530.6,531.16,529.52,530.47,600.0
2017-08-31 11:35:00,530.06,530.74,529.54,530.56,1400.0,530.06,530.74,529.54,530.56,1400.0
2017-08-31 11:40:00,531.16,531.29,530.41,530.42,946.0,531.16,531.29,530.41,530.42,946.0
2017-08-31 11:45:00,530.88,532.29,530.7,531.81,3400.0,530.88,532.29,530.7,531.81,3400.0
2017-08-31 11:50:00,532.09,533.2,531.66,533.2,4804.0,532.09,533.2,531.66,533.2,4804.0
2017-08-31 11:55:00,533.99,534.23,533.33,533.54,1458.0,533.99,534.23,533.33,533.54,1458.0
2017-08-31 12:00:00,533.82,534.33,533.13,533.83,1600.0,533.82,534.33,533.13,533.83,1600.0
2017-08-31 12:05:00,533.25,533.83,533.24,533.56,3798.0,533.25,533.83,533.24,533.56,3798.0
2017-08-31 12:10:00,533.32,533.39,531.86,531.86,1437.0,533.32,533.39,531.86,531.86,1437.0
2017-08-31 12:15:00,531.94,533.31,531.94,533.23,3800.0,531.94,533.31,531.94,533.23,3800.0
2017-08-31 12:20:00,532.47,534.6,532.47,533.91,2900.0,532.47,534.6,532.47,533.91,2900.0
2017-08-31 12:25:00,533.34,534.25,533.33,533.5,900.0,533.34,534.25,533.33,533.5,900.0
2017-08-31 12:30:00,533.6,533.6,532.99,533.2,1600.0,533.6,533.6,532.99,533.2,1600.0
2017-08-31 12:35:00,533.94,534.3,533.54,533.54,1230.0,533.94,534.3,533.54,533.54,1230.0
2017-08-31 12:40:00,533.92,534.09,533.39,533.97,5071.0,533.92,534.09,533.39,533.97,5071.0
2017-08-31 12:45:00,533.82,534.14,533.35,533.5,7168.0,533.82,534.14,533.35,533.5,7168.0
2017-08-31 12:50:00,533.55,533.55,533.29,533.29,500.0,533.55,533.55,533.29,533.29,500.0
2017-08-31 12:55:00,533.04,533.49,533.04,533.49,600.0,533.04,533.49,533.04,533.49,600.0
2017-08-31 13:00:00,533.54,534.48,533.5,534.48,4600.0,533.54,534.48,533.5,534.48,4600.0
2017-08-31 13:05:00,533.69,534.12,533.69,534.0,1700.0,533.69,534.12,533.69,534.0,1700.0
2017-08-31 13:10:00,533.9,534.28,533.82,533.82,400.0,533.9,534.28,533.82,533.82,400.0
2017-08-31 13:15:00,534.28,534.35,534.19,534.35,435.0,534.28,534.35,534.19,534.35,435.0
2017-08-31 13:20:00,534.35,534.35,533.28,533.46,2217.0,534.35,534.35,533.28,533.46,2217.0
2017-08-31 13:25:00,533.22,533.67,533.17,533.63,1000.0,533.22,533.67,533.17,533.63,1000.0
2017-08-31 13:30:00,534.16,534.16,533.55,533.55,1700.0,534.16,534.16,533.55,533.55,1700.0
2017-08-31 13:35:00,533.28,533.9,533.03,533.28,3363.0,533.28,533.9,533.03,533.28,3363.0
2017-08-31 13:40:00,533.06,533.34,532.78,532.78,1000.0,533.06,533.34,532.78,532.78,1000.0
2017-08-31 13:45:00,532.7,532.96,532.7,532.95,600.0,532.7,532.96,532.7,532.95,600.0
2017-08-31 13:50:00,533.06,533.06,532.38,532.38,1320.0,533.06,533.06,532.38,532.38,1320.0
2017-08-31 13:55:00,532.39,533.03,532.39,532.73,1300.0,532.39,533.03,532.39,532.73,1300.0
2017-08-31 14:00:00,533.68,533.78,532.61,533.25,1800.0,533.68,533.78,532.61,533.25,1800.0
2017-08-31 14:05:00,532.98,532.98,532.57,532.77,1058.0,532.98,532.98,532.57,532.77,1058.0
2017-08-31 14:10:00,532.74,532.82,532.17,532.27,1600.0,532.74,532.82,532.17,532.27,1600.0
2017-08-31 14:15:00,532.52,534.24,532.31,533.26,10100.0,532.52,534.24,532.31,533.26,10100.0
2017-08-31 14:20:00,532.98,532.98,532.59,532.62,500.0,532.98,532.98,532.59,532.62,500.0
2017-08-31 14:25:00,533.05,533.05,532.35,532.35,1225.0,533.05,533.05,532.35,532.35,1225.0
2017-08-31 14:30:00,532.09,532.09,531.22,531.33,13190.0,532.09,532.09,531.22,531.33,13190.0
2017-08-31 14:35:00,530.87,530.87,529.22,529.22,10073.0,530.87,530.87,529.22,529.22,10073.0
2017-08-31 14:40:00,529.87,531.5,529.57,530.05,5064.0,529.87,531.5,529.57,530.05,5064.0
2017-08-31 14:45:00,529.5,530.14,528.91,528.91,3400.0,529.5,530.14,528.91,528.91,3400.0
2017-08-31 14:50:00,529.01,531.17,529.01,531.17,907.0,529.01,531.17,529.01,531.17,907.0
2017-08-31 14:55:00,529.63,531.22,529.56,529.56,1705.0,529.63,531.22,529.56,529.56,1705.0
2017-08-31 15:00:00,529.77,530.17,529.55,530.17,3000.0,529.77,530.17,529.55,530.17,3000.0
2017-08-31 15:05:00,530.03,530.09,529.8,529.8,1000.0,530.03,530.09,529.8,529.8,1000.0
2017-08-31 15:10:00,529.85,530.83,529.85,530.78,3600.0,529.85,530.83,529.85,530.78,3600.0
2017-08-31 15:15:00,530.76,530.76,530.01,530.07,2103.0,530.76,530.76,530.01,530.07,2103.0
2017-08-31 15:20:00,530.55,530.81,530.26,530.73,4012.0,530.55,530.81,530.26,530.73,4012.0
2017-08-31 15:25:00,530.38,530.72,530.15,530.16,4048.0,530.38,530.72,530.15,530.16,4048.0
2017-08-31 15:30:00,530.09,530.28,529.98,530.01,3200.0,530.09,530.28,529.98,530.01,3200.0
2017-08-31 15:35:00,530.06,530.06,529.45,529.61,7100.0,530.06,530.06,529.45,529.61,7100.0
2017-08-31 15:40:00,529.43,529.95,529.19,529.21,15243.0,529.43,529.95,529.19,529.21,15243.0
2017-08-31 15:45:00,529.3,529.36,528.1,528.31,12591.0,529.3,529.36,528.1,528.31,12591.0
2017-08-31 15:50:00,528.58,528.79,528.05,528.05,8016.0,528.58,528.79,528.05,528.05,8016.0
2017-08-31 15:55:00,528.18,528.6,527.86,528.46,20601.0,528.18,528.6,527.86,528.46,20601.0
2017-09-01 09:30:00,531.2,533.68,531.2,533.68,3585.0,531.2,533.68,531.2,533.68,3585.0
2017-09-01 09:35:00,533.77,533.87,532.14,533.24,900.0,533.77,533.87,532.14,533.24,900.0
2017-09-01 09:40:00,534.1,535.96,534.1,535.25,1978.0,534.1,535.96,534.1,535.25,1978.0
2017-09-01 09:45:00,535.59,535.67,535.59,535.67,200.0,535.59,535.67,535.59,535.67,200.0
2017-09-01 09:50:00,535.72,535.91,534.77,535.29,1550.0,535.72,535.91,534.77,535.29,1550.0
2017-09-01 09:55:00,533.8,534.66,532.67,534.22,4600.0,533.8,534.66,532.67,534.22,4600.0
2017-09-01 10:00:00,534.11,537.07,534.07,537.07,6050.0,534.11,537.07,534.07,537.07,6050.0
2017-09-01 10:05:00,537.02,540.0,536.32,539.11,7757.0,537.02,540.0,536.32,539.11,7757.0
2017-09-01 10:10:00,538.77,538.77,536.12,536.7,5640.0,538.77,538.77,536.12,536.7,5640.0
2017-09-01 10:15:00,536.36,537.09,536.35,537.09,1200.0,536.36,537.09,536.35,537.09,1200.0
2017-09-01 10:20:00,536.16,537.28,536.16,537.28,1200.0,536.16,537.28,536.16,537.28,1200.0
2017-09-01 10:25:00,537.91,539.02,537.81,538.13,2300.0,537.91,539.02,537.81,538.13,2300.0
2017-09-01 10:30:00,537.71,538.37,537.31,537.51,2600.0,537.71,538.37,537.31,537.51,2600.0
2017-09-01 10:35:00,538.03,539.03,538.03,538.81,1000.0,538.03,539.03,538.03,538.81,1000.0
2017-09-01 10:40:00,538.37,538.68,537.03,537.06,1800.0,538.37,538.68,537.03,537.06,1800.0
2017-09-01 10:45:00,537.6,537.6,535.2,536.22,3300.0,537.6,537.6,535.2,536.22,3300.0
2017-09-01 10:50:00,535.39,536.75,535.39,536.75,2760.0,535.39,536.75,535.39,536.75,2760.0
2017-09-01 10:55:00,537.44,538.59,536.91,537.71,7000.0,537.44,538.59,536.91,537.71,7000.0
2017-09-01 11:00:00,537.6,537.6,537.59,537.6,250.0,537.6,537.6,537.59,537.6,250.0
2017-09-01 11:05:00,537.85,538.45,537.84,538.19,3223.0,537.85,538.45,537.84,538.19,3223.0
2017-09-01 11:10:00,538.8,538.8,538.8,538.8,300.0,538.8,538.8,538.8,538.8,300.0
2017-09-01 11:15:00,538.65,538.8,537.42,537.42,1200.0,538.65,538.8,537.42,537.42,1200.0
2017-09-01 11:20:00,538.61,538.62,537.61,538.59,500.0,538.61,538.62,537.61,538.59,500.0
2017-09-01 11:25:00,538.57,539.58,538.44,539.17,2955.0,538.57,539.58,538.44,539.17,2955.0
2017-09-01 11:30:00,539.27,539.62,538.93,539.59,1300.0,539.27,539.62,538.93,539.59,1300.0
2017-09-01 11:35:00,539.07,539.18,538.19,538.79,5789.0,539.07,539.18,538.19,538.79,5789.0
2017-09-01 11:40:00,538.44,539.18,538.18,538.23,3640.0,538.44,539.18,538.18,538.23,3640.0
2017-09-01 11:45:00,538.42,538.42,537.7,537.99,600.0,538.42,538.42,537.7,537.99,600.0
2017-09-01 11:50:00,538.05,538.47,538.05,538.09,1501.0,538.05,538.47,538.05,538.09,1501.0
2017-09-01 11:55:00,538.5,538.58,538.24,538.24,1200.0,538.5,538.58,538.24,538.24,1200.0
2017-09-01 12:00:00,538.19,538.46,538.0,538.0,900.0,538.19,538.46,538.0,538.0,900.0
2017-09-01 12:05:00,538.3,538.99,537.1,537.51,3500.0,538.3,538.99,537.1,537.51,3500.0
2017-09-01 12:10:00,537.27,537.78,537.18,537.77,511.0,537.27,537.78,537.18,537.77,511.0
2017-09-01 12:15:00,538.0,538.65,537.35,537.61,4800.0,538.0,538.65,537.35,537.61,4800.0
2017-09-01 12:20:00,537.61,538.49,537.56,538.13,1811.0,537.61,538.49,537.56,538.13,1811.0
2017-09-01 12:25:00,538.43,538.6,537.8,537.84,4365.0,538.43,538.6,537.8,537.84,4365.0
2017-09-01 12:30:00,537.79,537.9,537.25,537.7,1600.0,537.79,537.9,537.25,537.7,1600.0
2017-09-01 12:35:00,537.87,538.49,537.87,538.36,719.0,537.87,538.49,537.87,538.36,719.0
2017-09-01 12:40:00,538.85,539.29,538.48,538.6,4469.0,538.85,539.29,538.48,538.6,4469.0
2017-09-01 12:45:00,538.38,538.67,538.38,538.39,600.0,538.38,538.67,538.38,538.39,600.0
2017-09-01 12:50:00,538.84,538.84,538.32,538.46,1000.0,538.84,538.84,538.32,538.46,1000.0
2017-09-01 12:55:00,538.49,538.82,538.1,538.1,989.0,538.49,538.82,538.1,538.1,989.0
2017-09-01 13:00:00,538.28,538.64,538.14,538.14,1095.0,538.28,538.64,538.14,538.14,1095.0
2017-09-01 13:05:00,538.39,538.39,537.58,538.02,2951.0,538.39,538.39,537.58,538.02,2951.0
2017-09-01 13:10:00,538.28,538.55,538.13,538.46,1800.0,538.28,538.55,538.13,538.46,1800.0
2017-09-01 13:15:00,538.38,538.4,538.12,538.13,2300.0,538.38,538.4,538.12,538.13,2300.0
2017-09-01 13:20:00,537.56,537.81,537.56,537.77,428.0,537.56,537.81,537.56,537.77,428.0
2017-09-01 13:25:00,537.47,537.63,537.31,537.63,1000.0,537.47,537.63,537.31,537.63,1000.0
2017-09-01 13:30:00,537.91,538.11,537.82,538.09,800.0,537.91,538.11,537.82,538.09,800.0
2017-09-01 13:35:00,537.77,537.87,537.77,537.85,400.0,537.77,537.87,537.77,537.85,400.0
2017-09-01 13:40:00,537.9,538.29,537.9,538.29,500.0,537.9,538.29,537.9,538.29,500.0
2017-09-01 13:45:00,538.26,538.26,537.88,538.2,800.0,538.26,538.26,537.88,538.2,800.0
2017-09-01 13:50:00,538.35,538.35,538.35,538.35,100.0,538.35,538.35,538.35,538.35,100.0
2017-09-01 13:55:00,538.39,538.39,537.1,537.25,1600.0,538.39,538.39,537.1,537.25,1600.0
2017-09-01 14:00:00,537.51,538.92,537.51,538.91,1200.0,537.51,538.92,537.51,538.91,1200.0
2017-09-01 14:05:00,539.0,539.19,538.6,539.06,500.0,539.0,539.19,538.6,539.06,500.0
2017-09-01 14:10:00,539.11,539.25,538.66,539.13,1600.0,539.11,539.25,538.66,539.13,1600.0
2017-09-01 14:15:00,539.25,539.34,538.87,539.15,1798.0,539.25,539.34,538.87,539.15,1798.0
2017-09-01 14:20:00,539.1,539.36,539.1,539.3,800.0,539.1,539.36,539.1,539.3,800.0
2017-09-01 14:25:00,539.62,539.79,539.62,539.79,1100.0,539.62,539.79,539.62,539.79,1100.0
2017-09-01 14:30:00,539.79,540.41,539.66,540.33,2874.0,539.79,540.41,539.66,540.33,2874.0
2017-09-01 14:35:00,540.3,540.51,539.41,539.48,2777.0,540.3,540.51,539.41,539.48,2777.0
2017-09-01 14:40:00,539.35,539.44,539.04,539.12,900.0,539.35,539.44,539.04,539.12,900.0
2017-09-01 14:45:00,538.76,539.31,538.43,538.94,1420.0,538.76,539.31,538.43,538.94,1420.0
2017-09-01 14:50:00,539.57,539.57,539.56,539.56,200.0,539.57,539.57,539.56,539.56,200.0
2017-09-01 14:55:00,539.31,540.0,539.1,539.11,7391.0,539.31,540.0,539.1,539.11,7391.0
2017-09-01 15:00:00,538.68,539.69,538.56,539.69,900.0,538.68,539.69,538.56,539.69,900.0
2017-09-01 15:05:00,539.65,539.65,538.97,538.97,1710.0,539.65,539.65,538.97,538.97,1710.0
2017-09-01 15:10:00,539.08,539.08,538.62,538.62,1700.0,539.08,539.08,538.62,538.62,1700.0
2017-09-01 15:15:00,539.03,539.05,538.8,538.81,700.0,539.03,539.05,538.8,538.81,700.0
2017-09-01 15:20:00,538.98,539.07,538.63,538.98,2650.0,538.98,539.07,538.63,538.98,2650.0
2017-09-01 15:25:00,538.69,538.99,538.04,538.35,2300.0,538.69,538.99,538.04,538.35,2300.0
2017-09-01 15:30:00,538.09,538.25,537.66,538.09,3000.0,538.09,538.25,537.66,538.09,3000.0
2017-09-01 15:35:00,538.08,538.18,537.86,538.11,3242.0,538.08,538.18,537.86,538.11,3242.0
2017-09-01 15:40:00,538.06,538.55,538.06,538.55,2932.0,538.06,538.55,538.06,538.55,2932.0
2017-09-01 15:45:00,538.77,538.77,538.55,538.73,3796.0,538.77,538.77,538.55,538.73,3796.0
2017-09-01 15:50:00,538.63,538.71,537.75,538.0,7863.0,538.63,538.71,537.75,538.0,7863.0
2017-09-01 15:55:00,538.0,538.7,537.85,538.63,15252.0,538.0,538.7,537.85,538.63,15252.0
2017-09-05 09:30:00,541.36,547.5,541.27,546.68,5603.0,541.36,547.5,541.27,546.68,5603.0
2017-09-05 09:35:00,545.98,547.05,543.85,543.85,2700.0,545.98,547.05,543.85,543.85,2700.0
2017-09-05 09:40:00,544.04,547.18,544.04,545.31,2244.0,544.04,547.18,544.04,545.31,2244.0
2017-09-05 09:45:00,546.65,547.84,546.34,547.42,1400.0,546.65,547.84,546.34,547.42,1400.0
2017-09-05 09:50:00,547.02,547.65,547.02,547.15,1000.0,547.02,547.65,547.02,547.15,1000.0
2017-09-05 09:55:00,547.84,549.46,546.5,548.0,4724.0,547.84,549.46,546.5,548.0,4724.0
2017-09-05 10:00:00,548.1,548.14,545.19,545.19,4625.0,548.1,548.14,545.19,545.19,4625.0
2017-09-05 10:05:00,544.38,546.59,544.38,545.17,6591.0,544.38,546.59,544.38,545.17,6591.0
2017-09-05 10:10:00,544.98,546.44,544.88,546.32,3050.0,544.98,546.44,544.88,546.32,3050.0
2017-09-05 10:15:00,547.25,547.33,545.86,545.86,3902.0,547.25,547.33,545.86,545.86,3902.0
2017-09-05 10:20:00,545.02,545.55,545.02,545.55,300.0,545.02,545.55,545.02,545.55,300.0
2017-09-05 10:25:00,545.55,545.55,542.67,543.32,7457.0,545.55,545.55,542.67,543.32,7457.0
2017-09-05 10:30:00,544.05,545.05,544.05,545.05,1900.0,544.05,545.05,544.05,545.05,1900.0
2017-09-05 10:35:00,545.0,546.22,543.89,543.89,2200.0,545.0,546.22,543.89,543.89,2200.0
2017-09-05 10:40:00,543.66,543.89,541.95,541.95,3347.0,543.66,543.89,541.95,541.95,3347.0
2017-09-05 10:45:00,541.83,541.83,540.44,540.59,8487.0,541.83,541.83,540.44,540.59,8487.0
2017-09-05 10:50:00,541.37,541.96,540.83,541.21,1436.0,541.37,541.96,540.83,541.21,1436.0
2017-09-05 10:55:00,541.22,542.67,541.2,541.62,2098.0,541.22,542.67,541.2,541.62,2098.0
2017-09-05 11:00:00,542.11,543.01,542.1,543.01,1400.0,542.11,543.01,542.1,543.01,1400.0
2017-09-05 11:05:00,543.74,543.98,543.01,543.2,4600.0,543.74,543.98,543.01,543.2,4600.0
2017-09-05 11:10:00,544.18,544.87,543.65,544.86,2633.0,544.18,544.87,543.65,544.86,2633.0
2017-09-05 11:15:00,545.2,545.2,543.99,544.0,3400.0,545.2,545.2,543.99,544.0,3400.0
2017-09-05 11:20:00,543.88,543.89,543.49,543.8,1723.0,543.88,543.89,543.49,543.8,1723.0
2017-09-05 11:25:00,544.55,545.14,544.55,545.14,300.0,544.55,545.14,544.55,545.14,300.0
2017-09-05 11:30:00,545.07,545.45,545.06,545.44,300.0,545.07,545.45,545.06,545.44,300.0
2017-09-05 11:35:00,545.73,546.89,545.7,546.07,900.0,545.73,546.89,545.7,546.07,900.0
2017-09-05 11:40:00,545.84,546.16,544.09,544.09,3200.0,545.84,546.16,544.09,544.09,3200.0
2017-09-05 11:45:00,544.05,545.22,543.88,544.8,1652.0,544.05,545.22,543.88,544.8,1652.0
2017-09-05 11:50:00,544.47,544.47,544.0,544.02,600.0,544.47,544.47,544.0,544.02,600.0
2017-09-05 11:55:00,544.0,544.0,544.0,544.0,100.0,544.0,544.0,544.0,544.0,100.0
2017-09-05 12:00:00,544.37,544.63,543.93,544.39,3100.0,544.37,544.63,543.93,544.39,3100.0
2017-09-05 12:05:00,544.76,545.1,544.6,544.6,1200.0,544.76,545.1,544.6,544.6,1200.0
2017-09-05 12:10:00,544.36,544.7,543.33,543.33,1200.0,544.36,544.7,543.33,543.33,1200.0
2017-09-05 12:15:00,543.38,543.47,543.27,543.27,466.0,543.38,543.47,543.27,543.27,466.0
2017-09-05 12:20:00,543.75,543.75,543.7,543.75,323.0,543.75,543.75,543.7,543.75,323.0
2017-09-05 12:25:00,544.17,544.2,542.2,542.2,1036.0,544.17,544.2,542.2,542.2,1036.0
2017-09-05 12:30:00,541.43,541.99,541.28,541.43,2512.0,541.43,541.99,541.28,541.43,2512.0
2017-09-05 12:35:00,541.39,542.28,541.39,541.73,1800.0,541.39,542.28,541.39,541.73,1800.0
2017-09-05 12:40:00,541.46,541.47,541.46,541.46,100.0,541.46,541.47,541.46,541.46,100.0
2017-09-05 12:45:00,541.46,541.46,541.35,541.39,1100.0,541.46,541.46,541.35,541.39,1100.0
2017-09-05 12:50:00,541.78,542.5,541.51,541.51,1400.0,541.78,542.5,541.51,541.51,1400.0
2017-09-05 12:55:00,541.48,541.48,539.95,540.09,1421.0,541.48,541.48,539.95,540.09,1421.0
2017-09-05 13:00:00,540.02,540.33,539.12,539.86,2350.0,540.02,540.33,539.12,539.86,2350.0
2017-09-05 13:05:00,539.86,540.18,537.71,538.53,9304.0,539.86,540.18,537.71,538.53,9304.0
2017-09-05 13:10:00,538.05,539.76,537.8,539.75,1700.0,538.05,539.76,537.8,539.75,1700.0
2017-09-05 13:15:00,539.72,540.42,539.2,540.42,1600.0,539.72,540.42,539.2,540.42,1600.0
2017-09-05 13:20:00,539.9,540.76,539.34,539.88,4200.0,539.9,540.76,539.34,539.88,4200.0
2017-09-05 13:25:00,539.49,539.55,538.63,539.54,6250.0,539.49,539.55,538.63,539.54,6250.0
2017-09-05 13:30:00,539.53,540.17,538.8,538.95,14048.0,539.53,540.17,538.8,538.95,14048.0
2017-09-05 13:35:00,539.0,539.2,537.88,537.88,8527.0,539.0,539.2,537.88,537.88,8527.0
2017-09-05 13:40:00,538.18,538.7,538.03,538.27,1501.0,538.18,538.7,538.03,538.27,1501.0
2017-09-05 13:45:00,538.4,539.0,538.19,538.85,2300.0,538.4,539.0,538.19,538.85,2300.0
2017-09-05 13:50:00,538.76,539.33,538.63,539.33,2400.0,538.76,539.33,538.63,539.33,2400.0
2017-09-05 13:55:00,539.15,539.15,538.33,538.5,8306.0,539.15,539.15,538.33,538.5,8306.0
2017-09-05 14:00:00,538.79,539.98,538.64,539.16,4601.0,538.79,539.98,538.64,539.16,4601.0
2017-09-05 14:05:00,539.17,539.41,538.3,538.67,13272.0,539.17,539.41,538.3,538.67,13272.0
2017-09-05 14:10:00,538.67,539.36,538.61,538.85,6237.0,538.67,539.36,538.61,538.85,6237.0
2017-09-05 14:15:00,538.63,539.19,538.38,538.99,3417.0,538.63,539.19,538.38,538.99,3417.0
2017-09-05 14:20:00,539.0,539.76,538.99,539.47,1000.0,539.0,539.76,538.99,539.47,1000.0
2017-09-05 14:25:00,539.8,540.35,539.64,540.08,3671.0,539.8,540.35,539.64,540.08,3671.0
2017-09-05 14:30:00,540.86,541.51,540.24,540.39,14703.0,540.86,541.51,540.24,540.39,14703.0
2017-09-05 14:35:00,540.52,540.52,539.16,539.75,10235.0,540.52,540.52,539.16,539.75,10235.0
2017-09-05 14:40:00,539.49,540.12,539.08,540.0,1870.0,539.49,540.12,539.08,540.0,1870.0
2017-09-05 14:45:00,540.1,540.25,539.24,539.24,2457.0,540.1,540.25,539.24,539.24,2457.0
2017-09-05 14:50:00,539.29,539.79,538.96,539.79,2411.0,539.29,539.79,538.96,539.79,2411.0
2017-09-05 14:55:00,539.73,540.08,539.55,539.92,1016.0,539.73,540.08,539.55,539.92,1016.0
2017-09-05 15:00:00,540.31,540.8,539.53,540.06,6900.0,540.31,540.8,539.53,540.06,6900.0
2017-09-05 15:05:00,540.04,540.43,539.53,540.43,4115.0,540.04,540.43,539.53,540.43,4115.0
2017-09-05 15:10:00,540.46,541.01,540.21,540.8,1695.0,540.46,541.01,540.21,540.8,1695.0
2017-09-05 15:15:00,541.05,541.19,540.83,540.89,1700.0,541.05,541.19,540.83,540.89,1700.0
2017-09-05 15:20:00,540.79,540.79,539.55,539.55,9071.0,540.79,540.79,539.55,539.55,9071.0
2017-09-05 15:25:00,539.83,540.69,539.83,540.11,12612.0,539.83,540.69,539.83,540.11,12612.0
2017-09-05 15:30:00,540.11,540.16,539.66,540.0,2700.0,540.11,540.16,539.66,540.0,2700.0
2017-09-05 15:35:00,540.39,540.4,539.6,540.2,8700.0,540.39,540.4,539.6,540.2,8700.0
2017-09-05 15:40:00,540.21,540.21,539.79,540.0,3890.0,540.21,540.21,539.79,540.0,3890.0
2017-09-05 15:45:00,539.82,540.07,539.58,540.07,4380.0,539.82,540.07,539.58,540.07,4380.0
2017-09-05 15:50:00,540.07,540.07,539.16,539.72,6610.0,540.07,540.07,539.16,539.72,6610.0
2017-09-05 15:55:00,539.12,540.0,538.93,539.92,15664.0,539.12,540.0,538.93,539.92,15664.0
2017-09-06 09:30:00,543.57,543.57,543.57,543.57,1513.0,543.57,543.57,543.57,543.57,1513.0
2017-09-06 09:35:00,542.14,544.96,542.14,544.96,1400.0,542.14,544.96,542.14,544.96,1400.0
2017-09-06 09:40:00,544.98,544.98,544.92,544.98,300.0,544.98,544.98,544.92,544.98,300.0
2017-09-06 09:45:00,543.86,544.73,542.02,542.02,2300.0,543.86,544.73,542.02,542.02,2300.0
2017-09-06 09:50:00,542.48,542.5,541.13,541.14,1588.0,542.48,542.5,541.13,541.14,1588.0
2017-09-06 09:55:00,541.14,542.93,540.54,542.51,5800.0,541.14,542.93,540.54,542.51,5800.0
2017-09-06 10:00:00,542.14,542.42,541.66,541.77,2100.0,542.14,542.42,541.66,541.77,2100.0
2017-09-06 10:05:00,541.44,541.48,540.19,540.93,1301.0,541.44,541.48,540.19,540.93,1301.0
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 10:15:00,540.63,540.63,540.63,540.63,0.0,540.63,540.63,540.63,540.63,0.0
2017-09-06 10:20:00,540.65,541.28,540.02,540.65,11600.0,540.65,541.28,540.02,540.65,11600.0
2017-09-06 10:25:00,540.25,541.0,540.13,540.38,1100.0,540.25,541.0,540.13,540.38,1100.0
2017-09-06 10:30:00,540.03,540.43,539.85,540.15,1800.0,540.03,540.43,539.85,540.15,1800.0
2017-09-06 10:35:00,540.15,540.27,539.8,540.05,5100.0,540.15,540.27,539.8,540.05,5100.0
2017-09-06 10:40:00,540.44,540.53,540.19,540.19,3700.0,540.44,540.53,540.19,540.19,3700.0
2017-09-06 10:45:00,540.19,540.57,540.14,540.28,2294.0,540.19,540.57,540.14,540.28,2294.0
2017-09-06 10:50:00,540.39,540.76,540.17,540.56,1410.0,540.39,540.76,540.17,540.56,1410.0
2017-09-06 10:55:00,540.86,540.93,540.38,540.7,908.0,540.86,540.93,540.38,540.7,908.0
2017-09-06 11:00:00,541.01,541.8,541.0,541.71,800.0,541.01,541.8,541.0,541.71,800.0
2017-09-06 11:05:00,542.76,543.01,542.76,543.01,700.0,542.76,543.01,542.76,543.01,700.0
2017-09-06 11:10:00,543.29,543.64,541.8,541.8,2450.0,543.29,543.64,541.8,541.8,2450.0
2017-09-06 11:15:00,541.43,541.72,539.11,540.51,3119.0,541.43,541.72,539.11,540.51,3119.0
2017-09-06 11:20:00,540.56,540.65,539.33,539.33,2000.0,540.56,540.65,539.33,539.33,2000.0
2017-09-06 11:25:00,540.07,540.81,540.01,540.77,1400.0,540.07,540.81,540.01,540.77,1400.0
2017-09-06 11:30:00,540.78,540.84,539.63,540.39,3901.0,540.78,540.84,539.63,540.39,3901.0
2017-09-06 11:35:00,540.63,540.69,540.5,540.5,913.0,540.63,540.69,540.5,540.5,913.0
2017-09-06 11:40:00,540.1,541.33,540.09,540.56,2590.0,540.1,541.33,540.09,540.56,2590.0
2017-09-06 11:45:00,540.3,540.74,540.21,540.74,2100.0,540.3,540.74,540.21,540.74,2100.0
2017-09-06 11:50:00,540.93,541.28,540.92,541.28,500.0,540.93,541.28,540.92,541.28,500.0
2017-09-06 11:55:00,541.52,541.53,541.28,541.5,572.0,541.52,541.53,541.28,541.5,572.0
2017-09-06 12:00:00,541.5,542.52,541.11,541.11,9708.0,541.5,542.52,541.11,541.11,9708.0
2017-09-06 12:05:00,540.94,541.27,540.7,541.16,1502.0,540.94,541.27,540.7,541.16,1502.0
2017-09-06 12:10:00,541.05,541.05,539.88,540.05,600.0,541.05,541.05,539.88,540.05,600.0
2017-09-06 12:15:00,539.97,540.28,539.53,539.76,1000.0,539.97,540.28,539.53,539.76,1000.0
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 12:25:00,540.68,540.68,540.68,540.68,0.0,540.68,540.68,540.68,540.68,0.0
2017-09-06 12:30:00,539.99,540.99,539.99,540.99,1600.0,539.99,540.99,539.99,540.99,1600.0
2017-09-06 12:35:00,540.99,542.52,540.98,542.44,2790.0,540.99,542.52,540.98,542.44,2790.0
2017-09-06 12:40:00,542.05,542.93,541.8,542.93,1330.0,542.05,542.93,541.8,542.93,1330.0
2017-09-06 12:45:00,543.19,543.33,543.16,543.33,1354.0,543.19,543.33,543.16,543.33,1354.0
2017-09-06 12:50:00,543.98,544.67,543.69,544.35,900.0,543.98,544.67,543.69,544.35,900.0
2017-09-06 12:55:00,544.31,544.59,542.14,542.14,2700.0,544.31,544.59,542.14,542.14,2700.0
2017-09-06 13:00:00,542.74,542.82,542.34,542.82,500.0,542.74,542.82,542.34,542.82,500.0
2017-09-06 13:05:00,542.57,542.78,541.61,541.62,2607.0,542.57,542.78,541.61,541.62,2607.0
2017-09-06 13:10:00,541.53,541.53,540.43,541.28,5713.0,541.53,541.53,540.43,541.28,5713.0
2017-09-06 13:15:00,540.47,542.62,540.46,542.62,2279.0,540.47,542.62,540.46,542.62,2279.0
2017-09-06 13:20:00,542.14,542.76,541.84,541.84,500.0,542.14,542.76,541.84,541.84,500.0
2017-09-06 13:25:00,542.71,542.95,541.91,542.95,1000.0,542.71,542.95,541.91,542.95,1000.0
2017-09-06 13:30:00,542.57,543.31,542.57,543.06,900.0,542.57,543.31,542.57,543.06,900.0
2017-09-06 13:35:00,543.54,543.56,543.35,543.35,600.0,543.54,543.56,543.35,543.35,600.0
2017-09-06 13:40:00,543.09,543.99,543.09,543.89,2800.0,543.09,543.99,543.09,543.89,2800.0
2017-09-06 13:45:00,544.09,544.09,541.55,542.3,2137.0,544.09,544.09,541.55,542.3,2137.0
2017-09-06 13:50:00,541.88,541.93,541.31,541.93,1600.0,541.88,541.93,541.31,541.93,1600.0
2017-09-06 13:55:00,541.17,541.58,540.46,540.46,2834.0,541.17,541.58,540.46,540.46,2834.0
2017-09-06 14:00:00,540.91,541.19,540.27,540.27,7166.0,540.91,541.19,540.27,540.27,7166.0
2017-09-06 14:05:00,540.26,540.26,538.99,539.34,900.0,540.26,540.26,538.99,539.34,900.0
2017-09-06 14:10:00,539.59,540.07,538.74,538.75,2461.0,539.59,540.07,538.74,538.75,2461.0
2017-09-06 14:15:00,539.05,539.09,539.04,539.09,200.0,539.05,539.09,539.04,539.09,200.0
2017-09-06 14:20:00,539.14,539.14,538.78,538.98,2422.0,539.14,539.14,538.78,538.98,2422.0
2017-09-06 14:25:00,538.7,539.38,538.42,538.45,6910.0,538.7,539.38,538.42,538.45,6910.0
2017-09-06 14:30:00,538.03,538.55,537.95,538.16,2530.0,538.03,538.55,537.95,538.16,2530.0
2017-09-06 14:35:00,538.08,538.31,538.08,538.31,1100.0,538.08,538.31,538.08,538.31,1100.0
2017-09-06 14:40:00,538.3,538.3,538.1,538.27,4736.0,538.3,538.3,538.1,538.27,4736.0
2017-09-06 14:45:00,538.42,539.12,538.42,539.11,1131.0,538.42,539.12,538.42,539.11,1131.0
2017-09-06 14:50:00,539.14,539.15,538.54,538.54,1178.0,539.14,539.15,538.54,538.54,1178.0
2017-09-06 14:55:00,538.55,538.7,538.38,538.44,4300.0,538.55,538.7,538.38,538.44,4300.0
2017-09-06 15:00:00,538.38,538.69,537.88,537.88,4000.0,538.38,538.69,537.88,537.88,4000.0
2017-09-06 15:05:00,538.12,538.45,537.92,538.25,4754.0,538.12,538.45,537.92,538.25,4754.0
2017-09-06 15:10:00,538.19,538.28,537.51,538.13,4000.0,538.19,538.28,537.51,538.13,4000.0
2017-09-06 15:15:00,538.42,538.74,538.23,538.47,1348.0,538.42,538.74,538.23,538.47,1348.0
2017-09-06 15:20:00,538.94,539.93,538.72,539.54,1400.0,538.94,539.93,538.72,539.54,1400.0
2017-09-06 15:25:00,539.54,539.54,538.57,539.06,4240.0,539.54,539.54,538.57,539.06,4240.0
2017-09-06 15:30:00,538.97,538.97,538.33,538.57,1257.0,538.97,538.97,538.33,538.57,1257.0
2017-09-06 15:35:00,538.6,539.54,538.6,539.39,2312.0,538.6,539.54,538.6,539.39,2312.0
2017-09-06 15:40:00,539.46,539.75,539.14,539.73,3763.0,539.46,539.75,539.14,539.73,3763.0
2017-09-06 15:45:00,539.92,540.13,539.22,540.13,5135.0,539.92,540.13,539.22,540.13,5135.0
2017-09-06 15:50:00,540.15,540.98,540.04,540.8,7408.0,540.15,540.98,540.04,540.8,7408.0
2017-09-06 15:55:00,540.8,541.19,540.28,540.65,18365.0,540.8,541.19,540.28,540.65,18365.0
2017-09-07 09:30:00,540.5,542.09,539.27,539.27,9964.0,540.5,542.09,539.27,539.27,9964.0
2017-09-07 09:35:00,542.18,543.27,540.82,541.94,4102.0,542.18,543.27,540.82,541.94,4102.0
2017-09-07 09:40:00,541.56,542.32,540.74,541.72,1675.0,541.56,542.32,540.74,541.72,1675.0
2017-09-07 09:45:00,540.21,540.21,540.2,540.21,100.0,540.21,540.21,540.2,540.21,100.0
2017-09-07 09:50:00,539.93,539.94,539.93,539.93,600.0,539.93,539.94,539.93,539.93,600.0
2017-09-07 09:55:00,540.86,541.15,540.86,541.15,200.0,540.86,541.15,540.86,541.15,200.0
2017-09-07 10:00:00,541.15,541.15,541.15,541.15,0.0,541.15,541.15,541.15,541.15,0.0
2017-09-07 10:05:00,539.72,539.72,538.62,539.3,300.0,539.72,539.72,538.62,539.3,300.0
2017-09-07 10:10:00,538.77,539.89,538.61,539.87,2100.0,538.77,539.89,538.61,539.87,2100.0
2017-09-07 10:15:00,539.84,540.48,538.6,539.19,5500.0,539.84,540.48,538.6,539.19,5500.0
2017-09-07 10:20:00,538.05,539.18,537.93,538.84,1000.0,538.05,539.18,537.93,538.84,1000.0
2017-09-07 10:25:00,538.06,538.13,536.8,537.27,2500.0,538.06,538.13,536.8,537.27,2500.0
2017-09-07 10:30:00,537.27,538.31,537.11,537.29,2700.0,537.27,538.31,537.11,537.29,2700.0
2017-09-07 10:35:00,537.8,538.37,537.1,537.38,2300.0,537.8,538.37,537.1,537.38,2300.0
2017-09-07 10:40:00,537.5,537.5,535.2,535.44,2875.0,537.5,537.5,535.2,535.44,2875.0
2017-09-07 10:45:00,535.4,536.66,535.4,535.47,400.0,535.4,536.66,535.4,535.47,400.0
2017-09-07 10:50:00,536.08,537.88,535.65,537.88,1600.0,536.08,537.88,535.65,537.88,1600.0
2017-09-07 10:55:00,536.88,537.27,536.88,537.27,200.0,536.88,537.27,536.88,537.27,200.0
2017-09-07 11:00:00,537.29,538.39,536.88,537.06,2900.0,537.29,538.39,536.88,537.06,2900.0
2017-09-07 11:05:00,537.02,537.2,536.09,536.9,2400.0,537.02,537.2,536.09,536.9,2400.0
2017-09-07 11:10:00,536.98,537.84,535.8,537.08,3324.0,536.98,537.84,535.8,537.08,3324.0
2017-09-07 11:15:00,536.99,537.54,536.99,537.04,500.0,536.99,537.54,536.99,537.04,500.0
2017-09-07 11:20:00,537.15,537.4,535.86,535.91,4800.0,537.15,537.4,535.86,535.91,4800.0
2017-09-07 11:25:00,536.52,537.7,536.29,536.38,4855.0,536.52,537.7,536.29,536.38,4855.0
2017-09-07 11:30:00,536.68,537.06,536.63,537.06,800.0,536.68,537.06,536.63,537.06,800.0
2017-09-07 11:35:00,536.97,537.55,536.76,537.43,2201.0,536.97,537.55,536.76,537.43,2201.0
2017-09-07 11:40:00,536.63,537.78,536.63,537.55,1900.0,536.63,537.78,536.63,537.55,1900.0
2017-09-07 11:45:00,537.5,539.23,537.5,538.8,3530.0,537.5,539.23,537.5,538.8,3530.0
2017-09-07 11:50:00,537.93,538.18,537.04,537.04,2500.0,537.93,538.18,537.04,537.04,2500.0
2017-09-07 11:55:00,537.85,537.85,536.27,536.27,1500.0,537.85,537.85,536.27,536.27,1500.0
2017-09-07 12:00:00,536.32,536.73,535.71,536.34,907.0,536.32,536.73,535.71,536.34,907.0
2017-09-07 12:05:00,536.32,537.01,536.32,536.62,1200.0,536.32,537.01,536.32,536.62,1200.0
2017-09-07 12:10:00,536.32,538.0,535.1,537.86,3792.0,536.32,538.0,535.1,537.86,3792.0
2017-09-07 12:15:00,536.93,537.67,535.56,536.68,3452.0,536.93,537.67,535.56,536.68,3452.0
2017-09-07 12:20:00,536.91,537.61,535.6,535.6,1400.0,536.91,537.61,535.6,535.6,1400.0
2017-09-07 12:25:00,535.53,537.29,535.53,535.98,1000.0,535.53,537.29,535.53,535.98,1000.0
2017-09-07 12:30:00,536.09,537.81,536.09,537.81,600.0,536.09,537.81,536.09,537.81,600.0
2017-09-07 12:35:00,536.44,537.51,536.26,537.51,1065.0,536.44,537.51,536.26,537.51,1065.0
2017-09-07 12:40:00,536.42,537.5,536.42,536.45,300.0,536.42,537.5,536.42,536.45,300.0
2017-09-07 12:45:00,536.46,538.12,536.46,537.88,2307.0,536.46,538.12,536.46,537.88,2307.0
2017-09-07 12:50:00,536.9,539.44,536.9,539.44,1090.0,536.9,539.44,536.9,539.44,1090.0
2017-09-07 12:55:00,538.92,540.18,538.83,539.51,995.0,538.92,540.18,538.83,539.51,995.0
2017-09-07 13:00:00,539.03,539.54,537.37,538.4,4108.0,539.03,539.54,537.37,538.4,4108.0
2017-09-07 13:05:00,539.25,539.25,537.55,537.94,3205.0,539.25,539.25,537.55,537.94,3205.0
2017-09-07 13:10:00,538.45,538.82,537.9,538.82,787.0,538.45,538.82,537.9,538.82,787.0
2017-09-07 13:15:00,538.86,539.5,537.73,538.03,2115.0,538.86,539.5,537.73,538.03,2115.0
2017-09-07 13:20:00,538.03,538.83,537.69,537.69,700.0,538.03,538.83,537.69,537.69,700.0
2017-09-07 13:25:00,538.25,538.67,537.88,538.01,1800.0,538.25,538.67,537.88,538.01,1800.0
2017-09-07 13:30:00,538.46,538.91,538.0,538.85,3246.0,538.46,538.91,538.0,538.85,3246.0
2017-09-07 13:35:00,537.92,538.17,537.92,538.13,300.0,537.92,538.17,537.92,538.13,300.0
2017-09-07 13:40:00,538.17,539.82,538.17,539.82,2300.0,538.17,539.82,538.17,539.82,2300.0
2017-09-07 13:45:00,539.69,539.84,539.01,539.07,1300.0,539.69,539.84,539.01,539.07,1300.0
2017-09-07 13:50:00,539.02,539.02,539.02,539.02,100.0,539.02,539.02,539.02,539.02,100.0
2017-09-07 13:55:00,539.18,539.42,538.53,538.56,1000.0,539.18,539.42,538.53,538.56,1000.0
2017-09-07 14:00:00,538.59,538.59,538.45,538.55,1100.0,538.59,538.59,538.45,538.55,1100.0
2017-09-07 14:05:00,538.91,540.25,538.91,539.89,3889.0,538.91,540.25,538.91,539.89,3889.0
2017-09-07 14:10:00,539.59,539.59,539.59,539.59,200.0,539.59,539.59,539.59,539.59,200.0
2017-09-07 14:15:00,540.33,540.37,539.72,539.96,1100.0,540.33,540.37,539.72,539.96,1100.0
2017-09-07 14:20:00,539.89,539.89,538.44,538.44,1500.0,539.89,539.89,538.44,538.44,1500.0
2017-09-07 14:25:00,538.5,540.39,538.49,540.39,5338.0,538.5,540.39,538.49,540.39,5338.0
2017-09-07 14:30:00,540.09,540.83,540.09,540.7,700.0,540.09,540.83,540.09,540.7,700.0
2017-09-07 14:35:00,540.7,541.01,539.74,540.25,1352.0,540.7,541.01,539.74,540.25,1352.0
2017-09-07 14:40:00,540.2,540.38,538.45,539.12,1500.0,540.2,540.38,538.45,539.12,1500.0
2017-09-07 14:45:00,538.46,539.87,538.23,539.21,1900.0,538.46,539.87,538.23,539.21,1900.0
2017-09-07 14:50:00,539.21,539.92,539.21,539.38,1400.0,539.21,539.92,539.21,539.38,1400.0
2017-09-07 14:55:00,539.5,540.74,539.5,540.22,1200.0,539.5,540.74,539.5,540.22,1200.0
2017-09-07 15:00:00,540.64,540.78,540.16,540.16,1730.0,540.64,540.78,540.16,540.16,1730.0
2017-09-07 15:05:00,540.4,541.14,540.4,540.68,2832.0,540.4,541.14,540.4,540.68,2832.0
2017-09-07 15:10:00,541.12,541.12,540.11,540.11,1100.0,541.12,541.12,540.11,540.11,1100.0
2017-09-07 15:15:00,540.07,540.25,539.62,539.99,2200.0,540.07,540.25,539.62,539.99,2200.0
2017-09-07 15:20:00,540.14,540.25,539.83,539.85,1400.0,540.14,540.25,539.83,539.85,1400.0
2017-09-07 15:25:00,539.95,540.69,539.92,540.17,2291.0,539.95,540.69,539.92,540.17,2291.0
2017-09-07 15:30:00,539.96,540.41,539.96,540.01,1200.0,539.96,540.41,539.96,540.01,1200.0
2017-09-07 15:35:00,540.02,541.22,540.02,540.85,2850.0,540.02,541.22,540.02,540.85,2850.0
2017-09-07 15:40:00,540.53,541.11,540.05,540.05,2400.0,540.53,541.11,540.05,540.05,2400.0
2017-09-07 15:45:00,540.32,541.13,540.09,540.54,2900.0,540.32,541.13,540.09,540.54,2900.0
2017-09-07 15:50:00,540.82,540.95,540.5,540.77,1200.0,540.82,540.95,540.5,540.77,1200.0
2017-09-07 15:55:00,540.7,541.64,540.44,540.89,10325.0,540.7,541.64,540.44,540.89,10325.0
2017-09-08 09:30:00,541.23,541.23,539.97,540.47,1641.0,541.23,541.23,539.97,540.47,1641.0
2017-09-08 09:35:00,540.38,541.49,540.0,541.49,378.0,540.38,541.49,540.0,541.49,378.0
2017-09-08 09:40:00,540.99,543.0,540.94,542.66,2473.0,540.99,543.0,540.94,542.66,2473.0
2017-09-08 09:45:00,542.56,542.73,540.6,540.6,3916.0,542.56,542.73,540.6,540.6,3916.0
2017-09-08 09:50:00,541.98,542.25,541.65,541.65,500.0,541.98,542.25,541.65,541.65,500.0
2017-09-08 09:55:00,542.86,542.91,541.72,542.91,800.0,542.86,542.91,541.72,542.91,800.0
2017-09-08 10:00:00,542.74,543.49,542.74,543.2,720.0,542.74,543.49,542.74,543.2,720.0
2017-09-08 10:05:00,543.24,544.06,543.18,543.18,2869.0,543.24,544.06,543.18,543.18,2869.0
2017-09-08 10:10:00,543.87,543.96,543.74,543.96,500.0,543.87,543.96,543.74,543.96,500.0
2017-09-08 10:15:00,543.7,544.44,542.85,543.36,5473.0,543.7,544.44,542.85,543.36,5473.0
2017-09-08 10:20:00,542.69,543.53,542.42,543.01,2770.0,542.69,543.53,542.42,543.01,2770.0
2017-09-08 10:25:00,543.0,544.1,542.79,543.2,9517.0,543.0,544.1,542.79,543.2,9517.0
2017-09-08 10:30:00,542.68,543.69,541.8,541.8,10928.0,542.68,543.69,541.8,541.8,10928.0
2017-09-08 10:35:00,542.09,542.82,540.13,540.13,2843.0,542.09,542.82,540.13,540.13,2843.0
2017-09-08 10:40:00,540.59,541.25,540.59,541.25,1500.0,540.59,541.25,540.59,541.25,1500.0
2017-09-08 10:45:00,542.02,542.03,542.02,542.02,100.0,542.02,542.03,542.02,542.02,100.0
2017-09-08 10:50:00,541.82,542.58,541.67,542.35,1500.0,541.82,542.58,541.67,542.35,1500.0
2017-09-08 10:55:00,542.58,544.0,541.1,541.58,5426.0,542.58,544.0,541.1,541.58,5426.0
2017-09-08 11:00:00,541.08,542.81,541.08,542.5,1550.0,541.08,542.81,541.08,542.5,1550.0
2017-09-08 11:05:00,542.16,542.32,540.63,541.21,3150.0,542.16,542.32,540.63,541.21,3150.0
2017-09-08 11:10:00,541.21,541.74,540.9,541.28,4600.0,541.21,541.74,540.9,541.28,4600.0
2017-09-08 11:15:00,540.9,541.48,540.85,541.32,2400.0,540.9,541.48,540.85,541.32,2400.0
2017-09-08 11:20:00,541.14,542.03,540.88,541.45,9128.0,541.14,542.03,540.88,541.45,9128.0
2017-09-08 11:25:00,541.35,541.88,540.75,541.19,8468.0,541.35,541.88,540.75,541.19,8468.0
2017-09-08 11:30:00,541.4,541.9,541.06,541.9,2800.0,541.4,541.9,541.06,541.9,2800.0
2017-09-08 11:35:00,541.75,542.14,541.74,542.14,600.0,541.75,542.14,541.74,542.14,600.0
2017-09-08 11:40:00,541.5,543.26,541.5,542.25,700.0,541.5,543.26,541.5,542.25,700.0
2017-09-08 11:45:00,542.36,543.15,540.83,542.11,8178.0,542.36,543.15,540.83,542.11,8178.0
2017-09-08 11:50:00,541.43,542.17,540.68,541.38,4289.0,541.43,542.17,540.68,541.38,4289.0
2017-09-08 11:55:00,541.39,541.52,540.62,541.05,3200.0,541.39,541.52,540.62,541.05,3200.0
2017-09-08 12:00:00,540.35,540.36,537.78,537.79,1600.0,540.35,540.36,537.78,537.79,1600.0
2017-09-08 12:05:00,537.55,538.8,537.36,538.8,766.0,537.55,538.8,537.36,538.8,766.0
2017-09-08 12:10:00,538.31,539.07,537.81,537.86,2350.0,538.31,539.07,537.81,537.86,2350.0
2017-09-08 12:15:00,537.95,538.61,537.42,538.02,420.0,537.95,538.61,537.42,538.02,420.0
2017-09-08 12:20:00,538.52,539.97,537.98,539.97,2100.0,538.52,539.97,537.98,539.97,2100.0
2017-09-08 12:25:00,539.99,540.42,538.65,538.65,3265.0,539.99,540.42,538.65,538.65,3265.0
2017-09-08 12:30:00,539.78,539.79,538.51,539.03,1800.0,539.78,539.79,538.51,539.03,1800.0
2017-09-08 12:35:00,539.04,539.38,539.04,539.38,600.0,539.04,539.38,539.04,539.38,600.0
2017-09-08 12:40:00,538.81,539.56,538.81,539.56,400.0,538.81,539.56,538.81,539.56,400.0
2017-09-08 12:45:00,539.56,539.63,539.21,539.63,600.0,539.56,539.63,539.21,539.63,600.0
2017-09-08 12:50:00,539.35,540.42,538.92,540.42,1600.0,539.35,540.42,538.92,540.42,1600.0
2017-09-08 12:55:00,539.83,541.62,539.82,541.61,4290.0,539.83,541.62,539.82,541.61,4290.0
2017-09-08 13:00:00,541.39,541.57,540.67,540.67,6326.0,541.39,541.57,540.67,540.67,6326.0
2017-09-08 13:05:00,540.61,541.49,540.23,541.03,2600.0,540.61,541.49,540.23,541.03,2600.0
2017-09-08 13:10:00,540.36,540.81,540.36,540.81,200.0,540.36,540.81,540.36,540.81,200.0
2017-09-08 13:15:00,541.24,542.15,541.24,541.6,1300.0,541.24,542.15,541.24,541.6,1300.0
2017-09-08 13:20:00,541.58,542.17,541.58,541.8,410.0,541.58,542.17,541.58,541.8,410.0
2017-09-08 13:25:00,541.94,541.97,541.1,541.1,1774.0,541.94,541.97,541.1,541.1,1774.0
2017-09-08 13:30:00,541.38,541.38,540.61,540.71,1200.0,541.38,541.38,540.61,540.71,1200.0
2017-09-08 13:35:00,541.0,541.38,540.84,541.2,1300.0,541.0,541.38,540.84,541.2,1300.0
2017-09-08 13:40:00,540.96,540.96,540.86,540.86,300.0,540.96,540.96,540.86,540.86,300.0
2017-09-08 13:45:00,540.94,541.28,540.94,541.27,200.0,540.94,541.28,540.94,541.27,200.0
2017-09-08 13:50:00,541.22,541.24,540.9,541.24,2800.0,541.22,541.24,540.9,541.24,2800.0
2017-09-08 13:55:00,540.95,541.6,540.95,541.6,600.0,540.95,541.6,540.95,541.6,600.0
2017-09-08 14:00:00,541.45,541.77,541.27,541.29,500.0,541.45,541.77,541.27,541.29,500.0
2017-09-08 14:05:00,541.54,541.54,541.0,541.1,3857.0,541.54,541.54,541.0,541.1,3857.0
2017-09-08 14:10:00,541.28,541.28,541.28,541.28,100.0,541.28,541.28,541.28,541.28,100.0
2017-09-08 14:15:00,541.13,541.55,541.13,541.54,800.0,541.13,541.55,541.13,541.54,800.0
2017-09-08 14:20:00,541.6,541.85,541.49,541.85,600.0,541.6,541.85,541.49,541.85,600.0
2017-09-08 14:25:00,541.77,541.98,541.06,541.52,3482.0,541.77,541.98,541.06,541.52,3482.0
2017-09-08 14:30:00,541.08,541.08,541.08,541.08,100.0,541.08,541.08,541.08,541.08,100.0
2017-09-08 14:35:00,541.22,541.35,541.08,541.35,1600.0,541.22,541.35,541.08,541.35,1600.0
2017-09-08 14:40:00,541.35,541.35,540.22,540.65,9479.0,541.35,541.35,540.22,540.65,9479.0
2017-09-08 14:45:00,540.84,540.84,540.78,540.79,600.0,540.84,540.84,540.78,540.79,600.0
2017-09-08 14:50:00,540.77,540.77,540.77,540.77,100.0,540.77,540.77,540.77,540.77,100.0
2017-09-08 14:55:00,540.53,540.76,540.53,540.55,400.0,540.53,540.76,540.53,540.55,400.0
2017-09-08 15:00:00,540.75,540.95,540.6,540.77,2300.0,540.75,540.95,540.6,540.77,2300.0
2017-09-08 15:05:00,540.77,541.37,540.63,540.63,9659.0,540.77,541.37,540.63,540.63,9659.0
2017-09-08 15:10:00,540.89,540.89,539.5,539.5,7837.0,540.89,540.89,539.5,539.5,7837.0
2017-09-08 15:15:00,539.75,540.46,539.6,540.4,3705.0,539.75,540.46,539.6,540.4,3705.0
2017-09-08 15:20:00,540.2,540.35,539.97,540.21,1000.0,540.2,540.35,539.97,540.21,1000.0
2017-09-08 15:25:00,540.16,540.16,539.73,539.73,4100.0,540.16,540.16,539.73,539.73,4100.0
2017-09-08 15:30:00,539.64,540.21,539.6,540.21,4143.0,539.64,540.21,539.6,540.21,4143.0
2017-09-08 15:35:00,540.24,540.57,540.2,540.56,1200.0,540.24,540.57,540.2,540.56,1200.0
2017-09-08 15:40:00,540.55,540.82,540.16,540.82,4113.0,540.55,540.82,540.16,540.82,4113.0
2017-09-08 15:45:00,540.84,540.95,540.41,540.68,6300.0,540.84,540.95,540.41,540.68,6300.0
2017-09-08 15:50:00,540.6,540.8,540.01,540.29,8578.0,540.6,540.8,540.01,540.29,8578.0
2017-09-08 15:55:00,540.23,540.85,539.98,540.82,9803.0,540.23,540.85,539.98,540.82,9803.0
2017-09-11 09:30:00,542.49,543.93,539.05,540.76,1845.0,542.49,543.93,539.05,540.76,1845.0
2017-09-11 09:35:00,540.8,542.54,538.58,541.69,3800.0,540.8,542.54,538.58,541.69,3800.0
2017-09-11 09:40:00,539.77,542.06,539.77,540.91,3147.0,539.77,542.06,539.77,540.91,3147.0
2017-09-11 09:45:00,540.55,541.9,540.43,541.37,600.0,540.55,541.9,540.43,541.37,600.0
2017-09-11 09:50:00,541.17,541.17,537.07,537.07,4511.0,541.17,541.17,537.07,537.07,4511.0
2017-09-11 09:55:00,538.09,538.72,538.09,538.38,500.0,538.09,538.72,538.09,538.38,500.0
2017-09-11 10:00:00,538.94,539.12,538.03,538.36,1800.0,538.94,539.12,538.03,538.36,1800.0
2017-09-11 10:05:00,538.1,538.89,536.99,537.16,7885.0,538.1,538.89,536.99,537.16,7885.0
2017-09-11 10:10:00,537.2,537.6,536.73,536.93,3747.0,537.2,537.6,536.73,536.93,3747.0
2017-09-11 10:15:00,536.57,536.85,536.0,536.0,3648.0,536.57,536.85,536.0,536.0,3648.0
2017-09-11 10:20:00,536.29,537.34,536.28,536.75,2030.0,536.29,537.34,536.28,536.75,2030.0
2017-09-11 10:25:00,536.98,537.1,536.97,537.1,445.0,536.98,537.1,536.97,537.1,445.0
2017-09-11 10:30:00,537.15,538.01,536.67,536.85,1800.0,537.15,538.01,536.67,536.85,1800.0
2017-09-11 10:35:00,537.3,537.41,536.28,536.54,8870.0,537.3,537.41,536.28,536.54,8870.0
2017-09-11 10:40:00,536.44,537.04,536.0,536.63,6771.0,536.44,537.04,536.0,536.63,6771.0
2017-09-11 10:45:00,536.24,536.47,535.97,535.99,1875.0,536.24,536.47,535.97,535.99,1875.0
2017-09-11 10:50:00,535.96,536.99,535.96,536.99,2758.0,535.96,536.99,535.96,536.99,2758.0
2017-09-11 10:55:00,537.7,538.05,537.7,538.05,548.0,537.7,538.05,537.7,538.05,548.0
2017-09-11 11:00:00,538.13,538.94,538.13,538.63,300.0,538.13,538.94,538.13,538.63,300.0
2017-09-11 11:05:00,538.89,539.48,538.89,539.48,300.0,538.89,539.48,538.89,539.48,300.0
2017-09-11 11:10:00,539.58,539.6,538.65,538.65,2400.0,539.58,539.6,538.65,538.65,2400.0
2017-09-11 11:15:00,538.5,538.51,536.55,536.55,1300.0,538.5,538.51,536.55,536.55,1300.0
2017-09-11 11:20:00,537.55,537.55,537.54,537.54,300.0,537.55,537.55,537.54,537.54,300.0
2017-09-11 11:25:00,537.55,538.0,537.45,538.0,1700.0,537.55,538.0,537.45,538.0,1700.0
2017-09-11 11:30:00,538.0,538.0,537.72,537.72,600.0,538.0,538.0,537.72,537.72,600.0
2017-09-11 11:35:00,537.52,538.0,537.52,537.67,7720.0,537.52,538.0,537.52,537.67,7720.0
2017-09-11 11:40:00,537.71,539.5,537.71,539.5,1004.0,537.71,539.5,537.71,539.5,1004.0
2017-09-11 11:45:00,538.19,539.99,538.19,539.99,700.0,538.19,539.99,538.19,539.99,700.0
2017-09-11 11:50:00,539.66,540.0,539.65,540.0,814.0,539.66,540.0,539.65,540.0,814.0
2017-09-11 11:55:00,540.77,540.77,540.39,540.7,324.0,540.77,540.77,540.39,540.7,324.0
2017-09-11 12:00:00,540.36,540.68,539.64,539.98,6800.0,540.36,540.68,539.64,539.98,6800.0
2017-09-11 12:05:00,540.0,540.35,539.9,540.35,1000.0,540.0,540.35,539.9,540.35,1000.0
2017-09-11 12:10:00,540.49,540.77,540.49,540.77,607.0,540.49,540.77,540.49,540.77,607.0
2017-09-11 12:15:00,541.0,541.0,541.0,541.0,200.0,541.0,541.0,541.0,541.0,200.0
2017-09-11 12:20:00,541.34,541.34,540.65,540.65,711.0,541.34,541.34,540.65,540.65,711.0
2017-09-11 12:25:00,540.32,540.37,539.75,539.8,841.0,540.32,540.37,539.75,539.8,841.0
2017-09-11 12:30:00,540.25,540.28,540.22,540.27,500.0,540.25,540.28,540.22,540.27,500.0
2017-09-11 12:35:00,540.25,540.39,540.25,540.25,300.0,540.25,540.39,540.25,540.25,300.0
2017-09-11 12:40:00,540.25,540.26,539.49,539.49,700.0,540.25,540.26,539.49,539.49,700.0
2017-09-11 12:45:00,539.73,540.12,539.43,539.43,6454.0,539.73,540.12,539.43,539.43,6454.0
2017-09-11 12:50:00,539.69,539.77,539.57,539.6,1956.0,539.69,539.77,539.57,539.6,1956.0
2017-09-11 12:55:00,539.43,540.25,538.94,539.5,6539.0,539.43,540.25,538.94,539.5,6539.0
2017-09-11 13:00:00,539.2,539.26,539.19,539.26,500.0,539.2,539.26,539.19,539.26,500.0
2017-09-11 13:05:00,539.07,539.25,538.82,538.82,500.0,539.07,539.25,538.82,538.82,500.0
2017-09-11 13:10:00,538.83,538.84,538.83,538.83,125.0,538.83,538.84,538.83,538.83,125.0
2017-09-11 13:15:00,538.67,538.84,537.42,538.61,1357.0,538.67,538.84,537.42,538.61,1357.0
2017-09-11 13:20:00,538.72,539.15,538.71,539.15,300.0,538.72,539.15,538.71,539.15,300.0
2017-09-11 13:25:00,538.8,538.94,538.28,538.63,600.0,538.8,538.94,538.28,538.63,600.0
2017-09-11 13:30:00,538.51,538.52,538.51,538.52,200.0,538.51,538.52,538.51,538.52,200.0
2017-09-11 13:35:00,538.53,539.65,538.53,539.65,911.0,538.53,539.65,538.53,539.65,911.0
2017-09-11 13:40:00,539.65,539.65,539.65,539.65,0.0,539.65,539.65,539.65,539.65,0.0
2017-09-11 13:45:00,539.51,539.51,539.34,539.34,200.0,539.51,539.51,539.34,539.34,200.0
2017-09-11 13:50:00,539.65,539.65,539.65,539.65,100.0,539.65,539.65,539.65,539.65,100.0
2017-09-11 13:55:00,539.61,539.61,539.03,539.37,3020.0,539.61,539.61,539.03,539.37,3020.0
2017-09-11 14:00:00,539.42,539.43,539.42,539.43,200.0,539.42,539.43,539.42,539.43,200.0
2017-09-11 14:05:00,539.59,539.77,539.44,539.63,2288.0,539.59,539.77,539.44,539.63,2288.0
2017-09-11 14:10:00,539.59,540.36,539.55,539.86,3100.0,539.59,540.36,539.55,539.86,3100.0
2017-09-11 14:15:00,539.88,539.88,539.77,539.82,600.0,539.88,539.88,539.77,539.82,600.0
2017-09-11 14:20:00,539.63,539.83,539.63,539.83,200.0,539.63,539.83,539.63,539.83,200.0
2017-09-11 14:25:00,539.98,540.18,539.82,540.18,465.0,539.98,540.18,539.82,540.18,465.0
2017-09-11 14:30:00,540.45,540.45,540.15,540.44,400.0,540.45,540.45,540.15,540.44,400.0
2017-09-11 14:35:00,540.42,540.42,540.06,540.12,1940.0,540.42,540.42,540.06,540.12,1940.0
2017-09-11 14:40:00,540.15,540.16,539.89,539.89,200.0,540.15,540.16,539.89,539.89,200.0
2017-09-11 14:45:00,539.98,540.11,539.74,539.8,1200.0,539.98,540.11,539.74,539.8,1200.0
2017-09-11 14:50:00,540.0,540.25,540.0,540.25,500.0,540.0,540.25,540.0,540.25,500.0
2017-09-11 14:55:00,540.3,540.3,539.56,539.56,500.0,540.3,540.3,539.56,539.56,500.0
2017-09-11 15:00:00,539.61,539.62,539.39,539.42,900.0,539.61,539.62,539.39,539.42,900.0
2017-09-11 15:05:00,539.54,539.83,539.4,539.4,519.0,539.54,539.83,539.4,539.4,519.0
2017-09-11 15:10:00,539.87,539.95,539.72,539.92,800.0,539.87,539.95,539.72,539.92,800.0
2017-09-11 15:15:00,539.88,540.09,539.87,540.09,784.0,539.88,540.09,539.87,540.09,784.0
2017-09-11 15:20:00,540.01,540.02,539.87,540.02,921.0,540.01,540.02,539.87,540.02,921.0
2017-09-11 15:25:00,540.19,540.27,540.15,540.21,800.0,540.19,540.27,540.15,540.21,800.0
2017-09-11 15:30:00,540.15,540.38,540.08,540.37,800.0,540.15,540.38,540.08,540.37,800.0
2017-09-11 15:35:00,540.22,540.59,540.17,540.59,2015.0,540.22,540.59,540.17,540.59,2015.0
2017-09-11 15:40:00,540.61,540.61,539.72,539.82,2317.0,540.61,540.61,539.72,539.82,2317.0
2017-09-11 15:45:00,540.01,540.02,539.66,539.82,1200.0,540.01,540.02,539.66,539.82,1200.0
2017-09-11 15:50:00,539.87,539.94,539.58,539.69,4691.0,539.87,539.94,539.58,539.69,4691.0
2017-09-11 15:55:00,539.68,540.3,539.68,539.88,7905.0,539.68,540.3,539.68,539.88,7905.0
2017-09-12 09:30:00,538.47,540.96,536.71,540.96,2963.0,538.47,540.96,536.71,540.96,2963.0
2017-09-12 09:35:00,541.85,542.38,541.19,542.21,2186.0,541.85,542.38,541.19,542.21,2186.0
2017-09-12 09:40:00,540.74,541.1,540.53,541.09,1200.0,540.74,541.1,540.53,541.09,1200.0
2017-09-12 09:45:00,541.25,543.25,541.09,543.25,800.0,541.25,543.25,541.09,543.25,800.0
2017-09-12 09:50:00,542.07,542.07,540.59,540.82,1005.0,542.07,542.07,540.59,540.82,1005.0
2017-09-12 09:55:00,540.11,540.66,539.72,540.65,3549.0,540.11,540.66,539.72,540.65,3549.0
2017-09-12 10:00:00,540.65,542.32,540.65,541.77,3800.0,540.65,542.32,540.65,541.77,3800.0
2017-09-12 10:05:00,542.6,543.13,542.5,542.83,2300.0,542.6,543.13,542.5,542.83,2300.0
2017-09-12 10:10:00,543.07,543.48,542.65,543.48,300.0,543.07,543.48,542.65,543.48,300.0
2017-09-12 10:15:00,543.22,544.92,543.22,544.41,1700.0,543.22,544.92,543.22,544.41,1700.0
2017-09-12 10:20:00,544.62,544.92,544.61,544.92,400.0,544.62,544.92,544.61,544.92,400.0
2017-09-12 10:25:00,544.62,546.95,544.26,545.96,8431.0,544.62,546.95,544.26,545.96,8431.0
2017-09-12 10:30:00,546.01,547.28,546.01,546.13,2000.0,546.01,547.28,546.01,546.13,2000.0
2017-09-12 10:35:00,546.88,548.69,546.19,548.37,7881.0,546.88,548.69,546.19,548.37,7881.0
2017-09-12 10:40:00,548.16,548.28,546.5,546.95,16521.0,548.16,548.28,546.5,546.95,16521.0
2017-09-12 10:45:00,547.13,547.55,546.6,546.68,2703.0,547.13,547.55,546.6,546.68,2703.0
2017-09-12 10:50:00,546.98,546.98,544.97,545.85,5635.0,546.98,546.98,544.97,545.85,5635.0
2017-09-12 10:55:00,545.58,546.77,545.58,546.38,700.0,545.58,546.77,545.58,546.38,700.0
2017-09-12 11:00:00,546.38,546.66,546.05,546.05,1500.0,546.38,546.66,546.05,546.05,1500.0
2017-09-12 11:05:00,546.3,547.32,545.74,546.42,6108.0,546.3,547.32,545.74,546.42,6108.0
2017-09-12 11:10:00,546.75,547.84,546.23,547.42,3500.0,546.75,547.84,546.23,547.42,3500.0
2017-09-12 11:15:00,547.43,549.2,546.96,548.73,7700.0,547.43,549.2,546.96,548.73,7700.0
2017-09-12 11:20:00,548.27,550.0,548.27,549.82,3403.0,548.27,550.0,548.27,549.82,3403.0
2017-09-12 11:25:00,549.97,550.52,549.57,549.79,2700.0,549.97,550.52,549.57,549.79,2700.0
2017-09-12 11:30:00,549.58,550.47,548.97,549.09,1800.0,549.58,550.47,548.97,549.09,1800.0
2017-09-12 11:35:00,549.08,549.36,548.71,549.36,1100.0,549.08,549.36,548.71,549.36,1100.0
2017-09-12 11:40:00,549.41,550.24,548.51,548.82,4030.0,549.41,550.24,548.51,548.82,4030.0
2017-09-12 11:45:00,549.0,549.94,549.0,549.69,1456.0,549.0,549.94,549.0,549.69,1456.0
2017-09-12 11:50:00,549.72,549.88,549.13,549.49,3400.0,549.72,549.88,549.13,549.49,3400.0
2017-09-12 11:55:00,549.59,550.39,549.42,550.39,2400.0,549.59,550.39,549.42,550.39,2400.0
2017-09-12 12:00:00,550.25,551.57,550.25,551.27,3129.0,550.25,551.57,550.25,551.27,3129.0
2017-09-12 12:05:00,551.49,552.67,551.48,552.67,1000.0,551.49,552.67,551.48,552.67,1000.0
2017-09-12 12:10:00,552.3,554.01,552.12,554.01,1999.0,552.3,554.01,552.12,554.01,1999.0
2017-09-12 12:15:00,554.04,555.63,553.76,555.63,5804.0,554.04,555.63,553.76,555.63,5804.0
2017-09-12 12:20:00,555.4,555.59,554.75,554.79,1687.0,555.4,555.59,554.75,554.79,1687.0
2017-09-12 12:25:00,555.08,556.52,555.07,556.08,4306.0,555.08,556.52,555.07,556.08,4306.0
2017-09-12 12:30:00,555.71,557.04,555.67,556.64,3055.0,555.71,557.04,555.67,556.64,3055.0
2017-09-12 12:35:00,556.82,556.97,556.06,556.2,2952.0,556.82,556.97,556.06,556.2,2952.0
2017-09-12 12:40:00,556.14,557.2,555.8,556.62,4617.0,556.14,557.2,555.8,556.62,4617.0
2017-09-12 12:45:00,556.37,556.63,555.93,556.63,4608.0,556.37,556.63,555.93,556.63,4608.0
2017-09-12 12:50:00,556.51,556.52,554.0,554.21,3700.0,556.51,556.52,554.0,554.21,3700.0
2017-09-12 12:55:00,554.1,555.45,554.1,554.76,3211.0,554.1,555.45,554.1,554.76,3211.0
2017-09-12 13:00:00,554.65,555.35,554.16,555.32,1800.0,554.65,555.35,554.16,555.32,1800.0
2017-09-12 13:05:00,555.19,556.01,555.19,555.9,2537.0,555.19,556.01,555.19,555.9,2537.0
2017-09-12 13:10:00,555.73,556.01,555.72,556.0,1500.0,555.73,556.01,555.72,556.0,1500.0
2017-09-12 13:15:00,555.93,556.19,555.23,555.23,3200.0,555.93,556.19,555.23,555.23,3200.0
2017-09-12 13:20:00,555.01,555.22,554.44,555.22,1000.0,555.01,555.22,554.44,555.22,1000.0
2017-09-12 13:25:00,555.91,556.58,555.5,555.96,2600.0,555.91,556.58,555.5,555.96,2600.0
2017-09-12 13:30:00,555.99,556.72,555.88,556.5,2470.0,555.99,556.72,555.88,556.5,2470.0
2017-09-12 13:35:00,556.04,556.13,554.8,555.3,2560.0,556.04,556.13,554.8,555.3,2560.0
2017-09-12 13:40:00,555.01,555.02,554.4,554.5,700.0,555.01,555.02,554.4,554.5,700.0
2017-09-12 13:45:00,554.34,554.84,554.34,554.84,900.0,554.34,554.84,554.34,554.84,900.0
2017-09-12 13:50:00,554.3,555.35,554.3,555.21,900.0,554.3,555.35,554.3,555.21,900.0
2017-09-12 13:55:00,555.21,555.29,553.94,553.94,2600.0,555.21,555.29,553.94,553.94,2600.0
2017-09-12 14:00:00,554.14,554.29,553.34,553.61,1600.0,554.14,554.29,553.34,553.61,1600.0
2017-09-12 14:05:00,553.28,553.28,552.95,553.01,3814.0,553.28,553.28,552.95,553.01,3814.0
2017-09-12 14:10:00,553.15,553.28,552.27,552.9,1200.0,553.15,553.28,552.27,552.9,1200.0
2017-09-12 14:15:00,552.33,552.33,551.02,551.02,1400.0,552.33,552.33,551.02,551.02,1400.0
2017-09-12 14:20:00,550.8,553.0,550.74,552.14,4124.0,550.8,553.0,550.74,552.14,4124.0
2017-09-12 14:25:00,552.48,552.76,552.01,552.31,1300.0,552.48,552.76,552.01,552.31,1300.0
2017-09-12 14:30:00,552.5,552.59,551.93,551.93,2029.0,552.5,552.59,551.93,551.93,2029.0
2017-09-12 14:35:00,552.35,553.37,551.81,551.81,3737.0,552.35,553.37,551.81,551.81,3737.0
2017-09-12 14:40:00,551.81,551.81,550.95,550.95,2225.0,551.81,551.81,550.95,550.95,2225.0
2017-09-12 14:45:00,550.95,551.67,550.77,551.49,2300.0,550.95,551.67,550.77,551.49,2300.0
2017-09-12 14:50:00,551.16,551.55,550.81,551.31,1100.0,551.16,551.55,550.81,551.31,1100.0
2017-09-12 14:55:00,551.32,551.59,550.76,551.39,1000.0,551.32,551.59,550.76,551.39,1000.0
2017-09-12 15:00:00,551.75,552.02,550.65,550.84,2900.0,551.75,552.02,550.65,550.84,2900.0
2017-09-12 15:05:00,550.58,550.74,550.01,550.74,4340.0,550.58,550.74,550.01,550.74,4340.0
2017-09-12 15:10:00,550.66,552.0,550.56,552.0,13902.0,550.66,552.0,550.56,552.0,13902.0
2017-09-12 15:15:00,552.14,552.59,551.3,552.21,7322.0,552.14,552.59,551.3,552.21,7322.0
2017-09-12 15:20:00,552.08,552.23,551.41,551.41,1600.0,552.08,552.23,551.41,551.41,1600.0
2017-09-12 15:25:00,551.6,551.81,551.32,551.65,1725.0,551.6,551.81,551.32,551.65,1725.0
2017-09-12 15:30:00,551.83,554.15,551.58,553.2,10520.0,551.83,554.15,551.58,553.2,10520.0
2017-09-12 15:35:00,553.41,553.61,552.88,552.88,3353.0,553.41,553.61,552.88,552.88,3353.0
2017-09-12 15:40:00,552.75,552.85,552.12,552.44,2711.0,552.75,552.85,552.12,552.44,2711.0
2017-09-12 15:45:00,552.43,552.57,551.35,551.86,9289.0,552.43,552.57,551.35,551.86,9289.0
2017-09-12 15:50:00,551.8,551.8,551.14,551.32,4288.0,551.8,551.8,551.14,551.32,4288.0
2017-09-12 15:55:00,551.03,551.57,550.87,551.55,22072.0,551.03,551.57,550.87,551.55,22072.0
2017-09-13 09:30:00,551.25,558.59,551.25,558.59,2210.0,551.25,558.59,551.25,558.59,2210.0
2017-09-13 09:35:00,559.84,563.02,558.44,562.14,3900.0,559.84,563.02,558.44,562.14,3900.0
2017-09-13 09:40:00,560.45,561.05,557.87,557.87,3990.0,560.45,561.05,557.87,557.87,3990.0
2017-09-13 09:45:00,558.74,560.48,558.62,560.45,4803.0,558.74,560.48,558.62,560.45,4803.0
2017-09-13 09:50:00,559.79,562.82,559.78,561.86,5217.0,559.79,562.82,559.78,561.86,5217.0
2017-09-13 09:55:00,562.14,564.88,561.5,564.46,10556.0,562.14,564.88,561.5,564.46,10556.0
2017-09-13 10:00:00,563.47,569.99,563.42,567.3,21041.0,563.47,569.99,563.42,567.3,21041.0
2017-09-13 10:05:00,567.12,567.6,563.92,564.98,20054.0,567.12,567.6,563.92,564.98,20054.0
2017-09-13 10:10:00,564.56,567.61,564.3,566.98,26850.0,564.56,567.61,564.3,566.98,26850.0
2017-09-13 10:15:00,567.09,568.38,565.2,567.8,18176.0,567.09,568.38,565.2,567.8,18176.0
2017-09-13 10:20:00,568.08,568.09,566.12,566.16,14140.0,568.08,568.09,566.12,566.16,14140.0
2017-09-13 10:25:00,566.16,569.42,566.0,568.86,9804.0,566.16,569.42,566.0,568.86,9804.0
2017-09-13 10:30:00,568.73,568.89,567.46,567.81,5650.0,568.73,568.89,567.46,567.81,5650.0
2017-09-13 10:35:00,567.72,568.1,566.21,567.22,6661.0,567.72,568.1,566.21,567.22,6661.0
2017-09-13 10:40:00,567.12,567.17,565.9,566.53,7420.0,567.12,567.17,565.9,566.53,7420.0
2017-09-13 10:45:00,566.51,567.0,565.78,566.77,7036.0,566.51,567.0,565.78,566.77,7036.0
2017-09-13 10:50:00,566.0,566.42,565.78,566.27,4203.0,566.0,566.42,565.78,566.27,4203.0
2017-09-13 10:55:00,566.27,567.49,565.86,567.49,2700.0,566.27,567.49,565.86,567.49,2700.0
2017-09-13 11:00:00,568.0,568.61,566.58,568.53,6600.0,568.0,568.61,566.58,568.53,6600.0
2017-09-13 11:05:00,568.34,569.0,567.61,568.0,3700.0,568.34,569.0,567.61,568.0,3700.0
2017-09-13 11:10:00,568.94,570.9,567.9,570.9,4340.0,568.94,570.9,567.9,570.9,4340.0
2017-09-13 11:15:00,569.24,570.55,569.24,570.4,3200.0,569.24,570.55,569.24,570.4,3200.0
2017-09-13 11:20:00,569.86,570.48,569.56,570.26,5505.0,569.86,570.48,569.56,570.26,5505.0
2017-09-13 11:25:00,569.6,570.0,568.88,569.41,4714.0,569.6,570.0,568.88,569.41,4714.0
2017-09-13 11:30:00,568.59,569.12,567.56,567.56,4419.0,568.59,569.12,567.56,567.56,4419.0
2017-09-13 11:35:00,567.0,567.44,566.5,567.24,5302.0,567.0,567.44,566.5,567.24,5302.0
2017-09-13 11:40:00,567.52,568.82,567.5,568.82,3332.0,567.52,568.82,567.5,568.82,3332.0
2017-09-13 11:45:00,568.72,569.91,568.48,568.48,4800.0,568.72,569.91,568.48,568.48,4800.0
2017-09-13 11:50:00,568.13,569.7,568.12,569.7,3490.0,568.13,569.7,568.12,569.7,3490.0
2017-09-13 11:55:00,569.39,569.7,569.07,569.7,2346.0,569.39,569.7,569.07,569.7,2346.0
2017-09-13 12:00:00,570.85,570.95,568.85,568.85,6237.0,570.85,570.95,568.85,568.85,6237.0
2017-09-13 12:05:00,568.7,569.61,568.36,569.61,2700.0,568.7,569.61,568.36,569.61,2700.0
2017-09-13 12:10:00,568.93,569.32,568.32,568.69,3596.0,568.93,569.32,568.32,568.69,3596.0
2017-09-13 12:15:00,568.7,569.99,568.7,568.87,6489.0,568.7,569.99,568.7,568.87,6489.0
2017-09-13 12:20:00,568.92,569.9,568.68,569.89,4131.0,568.92,569.9,568.68,569.89,4131.0
2017-09-13 12:25:00,569.9,570.6,569.62,570.26,3671.0,569.9,570.6,569.62,570.26,3671.0
2017-09-13 12:30:00,570.39,570.4,569.84,569.85,600.0,570.39,570.4,569.84,569.85,600.0
2017-09-13 12:35:00,569.57,570.24,569.27,569.27,4200.0,569.57,570.24,569.27,569.27,4200.0
2017-09-13 12:40:00,569.9,570.62,569.48,569.75,1900.0,569.9,570.62,569.48,569.75,1900.0
2017-09-13 12:45:00,569.66,570.65,569.25,569.25,4500.0,569.66,570.65,569.25,569.25,4500.0
2017-09-13 12:50:00,569.75,570.13,569.43,569.54,2800.0,569.75,570.13,569.43,569.54,2800.0
2017-09-13 12:55:00,569.74,570.72,569.15,570.1,10320.0,569.74,570.72,569.15,570.1,10320.0
2017-09-13 13:00:00,570.13,570.69,569.29,569.69,8543.0,570.13,570.69,569.29,569.69,8543.0
2017-09-13 13:05:00,569.63,570.25,569.24,569.69,8949.0,569.63,570.25,569.24,569.69,8949.0
2017-09-13 13:10:00,569.82,569.96,568.7,568.75,5762.0,569.82,569.96,568.7,568.75,5762.0
2017-09-13 13:15:00,568.85,569.77,568.33,568.33,3999.0,568.85,569.77,568.33,568.33,3999.0
2017-09-13 13:20:00,568.93,569.35,568.42,568.59,6000.0,568.93,569.35,568.42,568.59,6000.0
2017-09-13 13:25:00,568.91,568.91,567.62,568.16,4975.0,568.91,568.91,567.62,568.16,4975.0
2017-09-13 13:30:00,567.82,568.65,567.73,567.92,3900.0,567.82,568.65,567.73,567.92,3900.0
2017-09-13 13:35:00,568.13,569.03,568.04,568.58,5499.0,568.13,569.03,568.04,568.58,5499.0
2017-09-13 13:40:00,568.94,570.25,568.66,569.87,3033.0,568.94,570.25,568.66,569.87,3033.0
2017-09-13 13:45:00,569.29,569.87,569.28,569.69,6558.0,569.29,569.87,569.28,569.69,6558.0
2017-09-13 13:50:00,569.7,569.78,569.01,569.21,3109.0,569.7,569.78,569.01,569.21,3109.0
2017-09-13 13:55:00,568.88,568.88,567.9,567.9,5300.0,568.88,568.88,567.9,567.9,5300.0
2017-09-13 14:00:00,567.71,568.4,567.62,568.29,4862.0,567.71,568.4,567.62,568.29,4862.0
2017-09-13 14:05:00,568.48,568.48,567.81,567.88,3800.0,568.48,568.48,567.81,567.88,3800.0
2017-09-13 14:10:00,567.87,568.57,567.74,567.88,8687.0,567.87,568.57,567.74,567.88,8687.0
2017-09-13 14:15:00,568.04,568.49,567.15,567.48,10217.0,568.04,568.49,567.15,567.48,10217.0
2017-09-13 14:20:00,567.27,567.49,566.83,566.93,900.0,567.27,567.49,566.83,566.93,900.0
2017-09-13 14:25:00,566.91,567.57,566.5,567.1,9531.0,566.91,567.57,566.5,567.1,9531.0
2017-09-13 14:30:00,567.08,567.81,566.67,567.17,6824.0,567.08,567.81,566.67,567.17,6824.0
2017-09-13 14:35:00,566.98,567.43,566.98,567.24,1011.0,566.98,567.43,566.98,567.24,1011.0
2017-09-13 14:40:00,567.01,567.61,566.49,566.5,6905.0,567.01,567.61,566.49,566.5,6905.0
2017-09-13 14:45:00,566.45,568.09,566.4,567.64,12485.0,566.45,568.09,566.4,567.64,12485.0
2017-09-13 14:50:00,567.64,567.97,567.05,567.55,8193.0,567.64,567.97,567.05,567.55,8193.0
2017-09-13 14:55:00,567.95,568.1,567.35,567.95,1675.0,567.95,568.1,567.35,567.95,1675.0
2017-09-13 15:00:00,567.86,568.55,567.43,568.02,4955.0,567.86,568.55,567.43,568.02,4955.0
2017-09-13 15:05:00,567.74,568.88,567.69,568.78,2539.0,567.74,568.88,567.69,568.78,2539.0
2017-09-13 15:10:00,568.29,569.72,568.26,569.72,3801.0,568.29,569.72,568.26,569.72,3801.0
2017-09-13 15:15:00,569.27,569.62,569.13,569.37,2820.0,569.27,569.62,569.13,569.37,2820.0
2017-09-13 15:20:00,569.18,570.18,568.98,569.91,5014.0,569.18,570.18,568.98,569.91,5014.0
2017-09-13 15:25:00,570.49,571.15,569.97,570.87,8882.0,570.49,571.15,569.97,570.87,8882.0
2017-09-13 15:30:00,570.75,570.75,568.65,569.9,17406.0,570.75,570.75,568.65,569.9,17406.0
2017-09-13 15:35:00,569.67,570.23,569.03,570.23,7062.0,569.67,570.23,569.03,570.23,7062.0
2017-09-13 15:40:00,570.13,570.15,569.36,569.49,6839.0,570.13,570.15,569.36,569.49,6839.0
2017-09-13 15:45:00,569.57,570.18,569.02,569.28,15738.0,569.57,570.18,569.02,569.28,15738.0
2017-09-13 15:50:00,569.03,569.49,567.76,568.12,16115.0,569.03,569.49,567.76,568.12,16115.0
2017-09-13 15:55:00,567.89,569.54,567.72,569.25,28062.0,567.89,569.54,567.72,569.25,28062.0
2017-09-14 09:30:00,570.0,570.0,566.53,567.02,9513.0,570.0,570.0,566.53,567.02,9513.0
2017-09-14 09:35:00,566.71,570.33,566.66,569.11,6249.0,566.71,570.33,566.66,569.11,6249.0
2017-09-14 09:40:00,569.7,569.87,568.49,568.53,3195.0,569.7,569.87,568.49,568.53,3195.0
2017-09-14 09:45:00,568.69,570.24,568.68,570.24,11905.0,568.69,570.24,568.68,570.24,11905.0
2017-09-14 09:50:00,569.78,570.28,568.8,568.85,4480.0,569.78,570.28,568.8,568.85,4480.0
2017-09-14 09:55:00,568.61,570.13,568.2,568.61,8240.0,568.61,570.13,568.2,568.61,8240.0
2017-09-14 10:00:00,569.3,569.33,568.95,569.32,1100.0,569.3,569.33,568.95,569.32,1100.0
2017-09-14 10:05:00,569.48,569.48,569.21,569.21,1001.0,569.48,569.48,569.21,569.21,1001.0
2017-09-14 10:10:00,568.77,568.81,568.76,568.76,500.0,568.77,568.81,568.76,568.76,500.0
2017-09-14 10:15:00,568.75,569.22,567.48,567.61,8051.0,568.75,569.22,567.48,567.61,8051.0
2017-09-14 10:20:00,567.97,568.15,566.67,566.9,14359.0,567.97,568.15,566.67,566.9,14359.0
2017-09-14 10:25:00,566.77,566.97,565.21,565.21,13408.0,566.77,566.97,565.21,565.21,13408.0
2017-09-14 10:30:00,565.14,565.14,564.05,564.05,1800.0,565.14,565.14,564.05,564.05,1800.0
2017-09-14 10:35:00,564.02,564.44,563.77,564.3,3800.0,564.02,564.44,563.77,564.3,3800.0
2017-09-14 10:40:00,564.3,565.18,563.85,565.0,5359.0,564.3,565.18,563.85,565.0,5359.0
2017-09-14 10:45:00,564.67,564.85,564.03,564.26,5122.0,564.67,564.85,564.03,564.26,5122.0
2017-09-14 10:50:00,564.37,567.4,564.14,566.65,9605.0,564.37,567.4,564.14,566.65,9605.0
2017-09-14 10:55:00,566.83,567.99,565.49,566.45,7251.0,566.83,567.99,565.49,566.45,7251.0
2017-09-14 11:00:00,567.48,567.5,567.06,567.07,1548.0,567.48,567.5,567.06,567.07,1548.0
2017-09-14 11:05:00,567.0,567.01,567.0,567.01,400.0,567.0,567.01,567.0,567.01,400.0
2017-09-14 11:10:00,567.41,569.19,566.92,567.48,9101.0,567.41,569.19,566.92,567.48,9101.0
2017-09-14 11:15:00,568.2,568.91,567.87,567.95,5066.0,568.2,568.91,567.87,567.95,5066.0
2017-09-14 11:20:00,567.21,567.8,566.96,566.96,3100.0,567.21,567.8,566.96,566.96,3100.0
2017-09-14 11:25:00,567.33,567.42,566.0,567.31,4280.0,567.33,567.42,566.0,567.31,4280.0
2017-09-14 11:30:00,567.47,568.11,567.17,567.58,2800.0,567.47,568.11,567.17,567.58,2800.0
2017-09-14 11:35:00,567.5,568.85,567.37,568.32,2900.0,567.5,568.85,567.37,568.32,2900.0
2017-09-14 11:40:00,568.12,568.16,567.85,567.85,1000.0,568.12,568.16,567.85,567.85,1000.0
2017-09-14 11:45:00,568.09,568.09,565.76,565.76,1334.0,568.09,568.09,565.76,565.76,1334.0
2017-09-14 11:50:00,565.72,565.72,564.97,564.97,2000.0,565.72,565.72,564.97,564.97,2000.0
2017-09-14 11:55:00,565.21,566.6,564.66,565.96,7898.0,565.21,566.6,564.66,565.96,7898.0
2017-09-14 12:00:00,566.47,566.48,565.5,566.04,2790.0,566.47,566.48,565.5,566.04,2790.0
2017-09-14 12:05:00,566.07,566.52,565.88,565.9,1800.0,566.07,566.52,565.88,565.9,1800.0
2017-09-14 12:10:00,566.15,567.68,566.15,567.08,3550.0,566.15,567.68,566.15,567.08,3550.0
2017-09-14 12:15:00,567.08,568.79,567.08,567.29,2501.0,567.08,568.79,567.08,567.29,2501.0
2017-09-14 12:20:00,567.75,567.75,566.46,567.23,7500.0,567.75,567.75,566.46,567.23,7500.0
2017-09-14 12:25:00,567.31,567.75,567.26,567.74,1600.0,567.31,567.75,567.26,567.74,1600.0
2017-09-14 12:30:00,567.09,567.71,566.83,567.42,4400.0,567.09,567.71,566.83,567.42,4400.0
2017-09-14 12:35:00,567.15,567.15,566.98,566.99,400.0,567.15,567.15,566.98,566.99,400.0
2017-09-14 12:40:00,566.36,566.36,566.14,566.14,1585.0,566.36,566.36,566.14,566.14,1585.0
2017-09-14 12:45:00,566.06,566.3,565.68,566.2,1100.0,566.06,566.3,565.68,566.2,1100.0
2017-09-14 12:50:00,566.22,567.04,566.1,566.1,5274.0,566.22,567.04,566.1,566.1,5274.0
2017-09-14 12:55:00,566.42,566.9,566.24,566.24,788.0,566.42,566.9,566.24,566.24,788.0
2017-09-14 13:00:00,566.07,566.18,565.14,565.2,1969.0,566.07,566.18,565.14,565.2,1969.0
2017-09-14 13:05:00,565.14,565.64,565.08,565.18,4835.0,565.14,565.64,565.08,565.18,4835.0
2017-09-14 13:10:00,565.79,565.79,565.42,565.42,500.0,565.79,565.79,565.42,565.42,500.0
2017-09-14 13:15:00,565.37,565.37,565.15,565.3,2100.0,565.37,565.37,565.15,565.3,2100.0
2017-09-14 13:20:00,565.17,565.44,564.3,564.38,2600.0,565.17,565.44,564.3,564.38,2600.0
2017-09-14 13:25:00,564.45,564.62,563.98,564.5,10267.0,564.45,564.62,563.98,564.5,10267.0
2017-09-14 13:30:00,564.0,565.21,564.0,564.5,3521.0,564.0,565.21,564.0,564.5,3521.0
2017-09-14 13:35:00,564.7,565.88,564.66,565.54,4200.0,564.7,565.88,564.66,565.54,4200.0
2017-09-14 13:40:00,565.32,566.05,565.28,565.63,2729.0,565.32,566.05,565.28,565.63,2729.0
2017-09-14 13:45:00,565.62,566.38,565.45,566.2,1451.0,565.62,566.38,565.45,566.2,1451.0
2017-09-14 13:50:00,565.99,566.0,565.82,565.87,700.0,565.99,566.0,565.82,565.87,700.0
2017-09-14 13:55:00,566.07,566.07,565.53,565.54,800.0,566.07,566.07,565.53,565.54,800.0
2017-09-14 14:00:00,565.49,566.59,565.48,565.6,5338.0,565.49,566.59,565.48,565.6,5338.0
2017-09-14 14:05:00,565.35,566.67,565.28,565.97,5400.0,565.35,566.67,565.28,565.97,5400.0
2017-09-14 14:10:00,566.43,566.49,566.43,566.49,700.0,566.43,566.49,566.43,566.49,700.0
2017-09-14 14:15:00,566.77,566.78,566.27,566.28,1300.0,566.77,566.78,566.27,566.28,1300.0
2017-09-14 14:20:00,565.7,565.7,565.28,565.43,800.0,565.7,565.7,565.28,565.43,800.0
2017-09-14 14:25:00,565.36,565.52,564.45,564.58,1461.0,565.36,565.52,564.45,564.58,1461.0
2017-09-14 14:30:00,564.99,564.99,564.56,564.56,200.0,564.99,564.99,564.56,564.56,200.0
2017-09-14 14:35:00,565.03,566.15,564.72,566.15,6771.0,565.03,566.15,564.72,566.15,6771.0
2017-09-14 14:40:00,565.75,565.75,565.42,565.64,300.0,565.75,565.75,565.42,565.64,300.0
2017-09-14 14:45:00,565.8,565.8,565.19,565.2,1600.0,565.8,565.8,565.19,565.2,1600.0
2017-09-14 14:50:00,565.02,565.57,564.79,565.57,3203.0,565.02,565.57,564.79,565.57,3203.0
2017-09-14 14:55:00,565.72,565.77,565.05,565.06,600.0,565.72,565.77,565.05,565.06,600.0
2017-09-14 15:00:00,565.14,565.14,564.42,564.76,1500.0,565.14,565.14,564.42,564.76,1500.0
2017-09-14 15:05:00,564.33,564.65,563.74,563.82,1609.0,564.33,564.65,563.74,563.82,1609.0
2017-09-14 15:10:00,564.14,565.21,564.0,565.01,4150.0,564.14,565.21,564.0,565.01,4150.0
2017-09-14 15:15:00,565.01,565.23,564.44,564.49,4944.0,565.01,565.23,564.44,564.49,4944.0
2017-09-14 15:20:00,564.19,565.23,564.19,564.19,4800.0,564.19,565.23,564.19,564.19,4800.0
2017-09-14 15:25:00,564.37,564.6,563.69,564.42,3821.0,564.37,564.6,563.69,564.42,3821.0
2017-09-14 15:30:00,564.92,565.16,563.58,563.69,1900.0,564.92,565.16,563.58,563.69,1900.0
2017-09-14 15:35:00,563.9,564.14,563.48,563.58,4032.0,563.9,564.14,563.48,563.58,4032.0
2017-09-14 15:40:00,563.58,563.81,563.24,563.24,4511.0,563.58,563.81,563.24,563.24,4511.0
2017-09-14 15:45:00,563.29,563.74,562.97,563.74,9381.0,563.29,563.74,562.97,563.74,9381.0
2017-09-14 15:50:00,563.74,564.26,563.63,563.94,8837.0,563.74,564.26,563.63,563.94,8837.0
2017-09-14 15:55:00,563.9,564.04,563.61,564.02,15471.0,563.9,564.04,563.61,564.02,15471.0
2017-09-15 09:30:00,565.0,566.83,564.98,565.62,44388.0,565.0,566.83,564.98,565.62,44388.0
2017-09-15 09:35:00,566.22,568.21,564.35,566.16,16723.0,566.22,568.21,564.35,566.16,16723.0
2017-09-15 09:40:00,566.5,566.5,566.5,566.5,400.0,566.5,566.5,566.5,566.5,400.0
2017-09-15 09:45:00,565.99,567.96,564.97,567.07,20953.0,565.99,567.96,564.97,567.07,20953.0
2017-09-15 09:50:00,567.1,568.55,566.25,568.21,7056.0,567.1,568.55,566.25,568.21,7056.0
2017-09-15 09:55:00,567.81,570.92,567.8,570.22,5439.0,567.81,570.92,567.8,570.22,5439.0
2017-09-15 10:00:00,570.21,571.71,569.32,570.99,10326.0,570.21,571.71,569.32,570.99,10326.0
2017-09-15 10:05:00,570.94,571.8,570.67,571.34,3857.0,570.94,571.8,570.67,571.34,3857.0
2017-09-15 10:10:00,571.57,572.0,570.97,571.24,7800.0,571.57,572.0,570.97,571.24,7800.0
2017-09-15 10:15:00,571.6,573.74,571.6,573.24,5962.0,571.6,573.74,571.6,573.24,5962.0
2017-09-15 10:20:00,573.02,573.97,572.42,572.9,6552.0,573.02,573.97,572.42,572.9,6552.0
2017-09-15 10:25:00,573.94,574.0,571.94,573.46,6400.0,573.94,574.0,571.94,573.46,6400.0
2017-09-15 10:30:00,573.5,574.55,572.76,574.08,7739.0,573.5,574.55,572.76,574.08,7739.0
2017-09-15 10:35:00,574.07,575.46,573.65,575.46,6637.0,574.07,575.46,573.65,575.46,6637.0
2017-09-15 10:40:00,575.0,575.17,574.12,574.97,1833.0,575.0,575.17,574.12,574.97,1833.0
2017-09-15 10:45:00,574.98,575.32,573.54,574.48,2966.0,574.98,575.32,573.54,574.48,2966.0
2017-09-15 10:50:00,573.36,574.31,573.01,573.45,3623.0,573.36,574.31,573.01,573.45,3623.0
2017-09-15 10:55:00,572.91,573.19,572.45,573.19,600.0,572.91,573.19,572.45,573.19,600.0
2017-09-15 11:00:00,572.44,572.44,571.05,571.16,47300.0,572.44,572.44,571.05,571.16,47300.0
2017-09-15 11:05:00,571.73,571.88,570.0,570.0,4917.0,571.73,571.88,570.0,570.0,4917.0
2017-09-15 11:10:00,570.01,570.44,569.53,569.63,2608.0,570.01,570.44,569.53,569.63,2608.0
2017-09-15 11:15:00,569.88,571.03,569.28,569.82,8500.0,569.88,571.03,569.28,569.82,8500.0
2017-09-15 11:20:00,569.7,571.46,569.7,569.95,4906.0,569.7,571.46,569.7,569.95,4906.0
2017-09-15 11:25:00,570.18,572.04,569.53,571.18,5624.0,570.18,572.04,569.53,571.18,5624.0
2017-09-15 11:30:00,571.21,571.95,569.02,569.58,4100.0,571.21,571.95,569.02,569.58,4100.0
2017-09-15 11:35:00,569.62,571.08,569.62,569.99,5028.0,569.62,571.08,569.62,569.99,5028.0
2017-09-15 11:40:00,569.65,570.23,568.76,569.45,1000.0,569.65,570.23,568.76,569.45,1000.0
2017-09-15 11:45:00,569.82,570.66,569.82,570.66,1912.0,569.82,570.66,569.82,570.66,1912.0
2017-09-15 11:50:00,570.3,570.3,569.34,569.34,1664.0,570.3,570.3,569.34,569.34,1664.0
2017-09-15 11:55:00,569.16,570.94,569.15,570.29,5166.0,569.16,570.94,569.15,570.29,5166.0
2017-09-15 12:00:00,570.08,570.08,570.08,570.08,100.0,570.08,570.08,570.08,570.08,100.0
2017-09-15 12:05:00,570.08,570.09,569.97,569.97,1300.0,570.08,570.09,569.97,569.97,1300.0
2017-09-15 12:10:00,570.01,571.5,570.0,570.57,5151.0,570.01,571.5,570.0,570.57,5151.0
2017-09-15 12:15:00,570.93,571.35,570.01,570.02,6058.0,570.93,571.35,570.01,570.02,6058.0
2017-09-15 12:20:00,569.94,569.94,569.53,569.76,700.0,569.94,569.94,569.53,569.76,700.0
2017-09-15 12:25:00,569.77,570.36,569.0,569.57,7470.0,569.77,570.36,569.0,569.57,7470.0
2017-09-15 12:30:00,569.2,569.49,569.15,569.15,1000.0,569.2,569.49,569.15,569.15,1000.0
2017-09-15 12:35:00,569.12,569.12,567.31,568.44,8078.0,569.12,569.12,567.31,568.44,8078.0
2017-09-15 12:40:00,568.71,568.72,567.85,567.88,3200.0,568.71,568.72,567.85,567.88,3200.0
2017-09-15 12:45:00,567.74,569.99,567.74,569.59,8365.0,567.74,569.99,567.74,569.59,8365.0
2017-09-15 12:50:00,569.83,570.0,568.46,569.38,5020.0,569.83,570.0,568.46,569.38,5020.0
2017-09-15 12:55:00,569.29,569.65,568.47,569.08,2568.0,569.29,569.65,568.47,569.08,2568.0
2017-09-15 13:00:00,569.12,569.42,568.65,569.42,300.0,569.12,569.42,568.65,569.42,300.0
2017-09-15 13:05:00,568.78,569.69,568.69,569.38,3700.0,568.78,569.69,568.69,569.38,3700.0
2017-09-15 13:10:00,569.23,569.27,569.23,569.26,200.0,569.23,569.27,569.23,569.26,200.0
2017-09-15 13:15:00,569.02,569.03,568.87,568.87,800.0,569.02,569.03,568.87,568.87,800.0
2017-09-15 13:20:00,568.75,569.16,568.72,568.72,2600.0,568.75,569.16,568.72,568.72,2600.0
2017-09-15 13:25:00,568.56,569.76,568.38,569.76,3893.0,568.56,569.76,568.38,569.76,3893.0
2017-09-15 13:30:00,569.6,569.6,568.68,569.05,4800.0,569.6,569.6,568.68,569.05,4800.0
2017-09-15 13:35:00,569.31,569.31,568.66,568.77,1498.0,569.31,569.31,568.66,568.77,1498.0
2017-09-15 13:40:00,568.6,568.62,568.4,568.62,1000.0,568.6,568.62,568.4,568.62,1000.0
2017-09-15 13:45:00,568.66,568.97,568.47,568.47,1100.0,568.66,568.97,568.47,568.47,1100.0
2017-09-15 13:50:00,568.76,568.77,568.4,568.63,1300.0,568.76,568.77,568.4,568.63,1300.0
2017-09-15 13:55:00,567.9,568.49,567.9,568.49,2200.0,567.9,568.49,567.9,568.49,2200.0
2017-09-15 14:00:00,568.01,568.93,567.77,568.9,4400.0,568.01,568.93,567.77,568.9,4400.0
2017-09-15 14:05:00,568.35,569.06,568.35,569.05,853.0,568.35,569.06,568.35,569.05,853.0
2017-09-15 14:10:00,569.28,569.49,568.19,568.19,6152.0,569.28,569.49,568.19,568.19,6152.0
2017-09-15 14:15:00,568.41,568.41,568.09,568.35,2200.0,568.41,568.41,568.09,568.35,2200.0
2017-09-15 14:20:00,568.36,568.45,567.59,567.99,5400.0,568.36,568.45,567.59,567.99,5400.0
2017-09-15 14:25:00,567.79,569.05,567.71,568.4,3457.0,567.79,569.05,567.71,568.4,3457.0
2017-09-15 14:30:00,568.55,569.67,568.53,569.2,1328.0,568.55,569.67,568.53,569.2,1328.0
2017-09-15 14:35:00,568.89,569.08,568.34,568.34,900.0,568.89,569.08,568.34,568.34,900.0
2017-09-15 14:40:00,568.39,568.73,568.35,568.52,1701.0,568.39,568.73,568.35,568.52,1701.0
2017-09-15 14:45:00,568.71,568.83,568.53,568.68,2510.0,568.71,568.83,568.53,568.68,2510.0
2017-09-15 14:50:00,568.08,569.56,568.08,569.41,5589.0,568.08,569.56,568.08,569.41,5589.0
2017-09-15 14:55:00,569.05,569.05,569.05,569.05,100.0,569.05,569.05,569.05,569.05,100.0
2017-09-15 15:00:00,569.39,569.44,568.72,568.72,1800.0,569.39,569.44,568.72,568.72,1800.0
2017-09-15 15:05:00,568.99,569.37,568.15,569.0,4319.0,568.99,569.37,568.15,569.0,4319.0
2017-09-15 15:10:00,568.93,569.18,568.93,569.18,280.0,568.93,569.18,568.93,569.18,280.0
2017-09-15 15:15:00,569.01,569.35,568.55,568.55,700.0,569.01,569.35,568.55,568.55,700.0
2017-09-15 15:20:00,568.86,569.31,568.86,569.31,1811.0,568.86,569.31,568.86,569.31,1811.0
2017-09-15 15:25:00,569.45,569.54,569.11,569.17,2408.0,569.45,569.54,569.11,569.17,2408.0
2017-09-15 15:30:00,569.26,569.43,569.0,569.09,2331.0,569.26,569.43,569.0,569.09,2331.0
2017-09-15 15:35:00,569.05,569.41,568.99,569.41,2335.0,569.05,569.41,568.99,569.41,2335.0
2017-09-15 15:40:00,569.54,569.69,569.01,569.35,5406.0,569.54,569.69,569.01,569.35,5406.0
2017-09-15 15:45:00,569.6,569.98,569.26,569.54,9393.0,569.6,569.98,569.26,569.54,9393.0
2017-09-15 15:50:00,569.55,570.0,569.32,570.0,7823.0,569.55,570.0,569.32,570.0,7823.0
2017-09-15 15:55:00,569.95,570.07,569.68,569.89,24931.0,569.95,570.07,569.68,569.89,24931.0
2017-09-18 09:30:00,571.46,572.27,570.15,571.45,8324.0,571.46,572.27,570.15,571.45,8324.0
2017-09-18 09:35:00,570.27,571.4,566.96,569.53,32920.0,570.27,571.4,566.96,569.53,32920.0
2017-09-18 09:40:00,569.42,570.0,568.13,569.63,8879.0,569.42,570.0,568.13,569.63,8879.0
2017-09-18 09:45:00,568.95,570.39,568.94,569.41,19964.0,568.95,570.39,568.94,569.41,19964.0
2017-09-18 09:50:00,569.1,570.0,567.87,569.82,8978.0,569.1,570.0,567.87,569.82,8978.0
2017-09-18 09:55:00,570.0,570.45,569.75,569.83,6600.0,570.0,570.45,569.75,569.83,6600.0
2017-09-18 10:00:00,569.83,571.26,569.8,571.19,3676.0,569.83,571.26,569.8,571.19,3676.0
2017-09-18 10:05:00,571.64,572.53,570.12,570.12,7305.0,571.64,572.53,570.12,570.12,7305.0
2017-09-18 10:10:00,570.8,571.09,569.81,570.67,3900.0,570.8,571.09,569.81,570.67,3900.0
2017-09-18 10:15:00,570.24,570.78,570.18,570.68,2706.0,570.24,570.78,570.18,570.68,2706.0
2017-09-18 10:20:00,570.98,570.98,570.26,570.85,2620.0,570.98,570.98,570.26,570.85,2620.0
2017-09-18 10:25:00,571.3,571.49,570.78,571.49,1000.0,571.3,571.49,570.78,571.49,1000.0
2017-09-18 10:30:00,571.5,572.07,571.12,572.07,3800.0,571.5,572.07,571.12,572.07,3800.0
2017-09-18 10:35:00,572.51,572.68,571.47,572.4,11151.0,572.51,572.68,571.47,572.4,11151.0
2017-09-18 10:40:00,572.78,574.21,572.62,573.9,5868.0,572.78,574.21,572.62,573.9,5868.0
2017-09-18 10:45:00,574.37,574.37,573.36,573.39,3568.0,574.37,574.37,573.36,573.39,3568.0
2017-09-18 10:50:00,574.03,574.98,573.46,573.98,7533.0,574.03,574.98,573.46,573.98,7533.0
2017-09-18 10:55:00,573.98,574.03,572.9,573.31,4660.0,573.98,574.03,572.9,573.31,4660.0
2017-09-18 11:00:00,573.64,573.64,572.0,572.0,3300.0,573.64,573.64,572.0,572.0,3300.0
2017-09-18 11:05:00,572.1,572.35,570.93,571.23,1901.0,572.1,572.35,570.93,571.23,1901.0
2017-09-18 11:10:00,570.96,570.96,569.27,569.87,10317.0,570.96,570.96,569.27,569.87,10317.0
2017-09-18 11:15:00,569.87,570.52,569.39,569.93,8944.0,569.87,570.52,569.39,569.93,8944.0
2017-09-18 11:20:00,569.56,570.03,568.72,569.63,14534.0,569.56,570.03,568.72,569.63,14534.0
2017-09-18 11:25:00,569.67,569.83,568.56,569.12,7701.0,569.67,569.83,568.56,569.12,7701.0
2017-09-18 11:30:00,569.0,570.32,569.0,570.32,1900.0,569.0,570.32,569.0,570.32,1900.0
2017-09-18 11:35:00,570.33,570.68,569.33,569.6,5355.0,570.33,570.68,569.33,569.6,5355.0
2017-09-18 11:40:00,569.13,569.98,568.88,569.55,2800.0,569.13,569.98,568.88,569.55,2800.0
2017-09-18 11:45:00,569.85,570.55,569.4,569.76,4041.0,569.85,570.55,569.4,569.76,4041.0
2017-09-18 11:50:00,569.39,569.6,568.23,568.23,3401.0,569.39,569.6,568.23,568.23,3401.0
2017-09-18 11:55:00,568.38,568.93,567.4,568.37,7928.0,568.38,568.93,567.4,568.37,7928.0
2017-09-18 12:00:00,568.89,569.22,567.96,568.19,8541.0,568.89,569.22,567.96,568.19,8541.0
2017-09-18 12:05:00,567.99,568.88,567.34,568.35,8077.0,567.99,568.88,567.34,568.35,8077.0
2017-09-18 12:10:00,568.52,568.52,567.99,568.0,1500.0,568.52,568.52,567.99,568.0,1500.0
2017-09-18 12:15:00,568.13,569.09,567.85,568.71,4692.0,568.13,569.09,567.85,568.71,4692.0
2017-09-18 12:20:00,568.57,568.77,566.61,567.26,24800.0,568.57,568.77,566.61,567.26,24800.0
2017-09-18 12:25:00,567.12,568.08,566.75,567.02,4721.0,567.12,568.08,566.75,567.02,4721.0
2017-09-18 12:30:00,567.1,567.58,566.1,566.63,6883.0,567.1,567.58,566.1,566.63,6883.0
2017-09-18 12:35:00,566.63,566.89,565.93,566.44,7060.0,566.63,566.89,565.93,566.44,7060.0
2017-09-18 12:40:00,566.22,566.75,565.0,566.75,6778.0,566.22,566.75,565.0,566.75,6778.0
2017-09-18 12:45:00,566.48,566.53,565.74,566.2,5724.0,566.48,566.53,565.74,566.2,5724.0
2017-09-18 12:50:00,566.2,566.89,565.96,566.0,5859.0,566.2,566.89,565.96,566.0,5859.0
2017-09-18 12:55:00,566.66,567.29,565.99,566.62,6486.0,566.66,567.29,565.99,566.62,6486.0
2017-09-18 13:00:00,566.44,567.42,565.78,566.38,4500.0,566.44,567.42,565.78,566.38,4500.0
2017-09-18 13:05:00,566.44,566.75,566.2,566.59,2335.0,566.44,566.75,566.2,566.59,2335.0
2017-09-18 13:10:00,566.05,567.21,565.38,566.16,5100.0,566.05,567.21,565.38,566.16,5100.0
2017-09-18 13:15:00,566.06,567.0,565.97,565.97,4100.0,566.06,567.0,565.97,565.97,4100.0
2017-09-18 13:20:00,566.42,566.51,565.78,566.03,1949.0,566.42,566.51,565.78,566.03,1949.0
2017-09-18 13:25:00,565.98,566.35,564.95,565.37,5648.0,565.98,566.35,564.95,565.37,5648.0
2017-09-18 13:30:00,565.36,565.53,564.63,564.63,2575.0,565.36,565.53,564.63,564.63,2575.0
2017-09-18 13:35:00,564.64,566.13,564.64,565.91,4650.0,564.64,566.13,564.64,565.91,4650.0
2017-09-18 13:40:00,565.7,565.86,564.96,565.53,11041.0,565.7,565.86,564.96,565.53,11041.0
2017-09-18 13:45:00,565.8,566.06,565.0,565.61,6932.0,565.8,566.06,565.0,565.61,6932.0
2017-09-18 13:50:00,565.28,565.39,564.54,565.01,11500.0,565.28,565.39,564.54,565.01,11500.0
2017-09-18 13:55:00,565.15,566.2,564.5,564.5,5586.0,565.15,566.2,564.5,564.5,5586.0
2017-09-18 14:00:00,564.81,566.99,564.66,566.93,4472.0,564.81,566.99,564.66,566.93,4472.0
2017-09-18 14:05:00,566.76,568.26,566.64,567.09,14936.0,566.76,568.26,566.64,567.09,14936.0
2017-09-18 14:10:00,567.29,567.96,566.82,567.35,6643.0,567.29,567.96,566.82,567.35,6643.0
2017-09-18 14:15:00,567.45,568.3,567.2,567.68,4068.0,567.45,568.3,567.2,567.68,4068.0
2017-09-18 14:20:00,568.1,569.96,568.0,568.98,7869.0,568.1,569.96,568.0,568.98,7869.0
2017-09-18 14:25:00,568.71,569.38,567.95,568.97,10096.0,568.71,569.38,567.95,568.97,10096.0
2017-09-18 14:30:00,569.01,569.99,568.49,569.71,7219.0,569.01,569.99,568.49,569.71,7219.0
2017-09-18 14:35:00,569.49,570.27,569.18,570.0,8267.0,569.49,570.27,569.18,570.0,8267.0
2017-09-18 14:40:00,570.27,570.85,569.53,569.65,12251.0,570.27,570.85,569.53,569.65,12251.0
2017-09-18 14:45:00,569.74,569.79,567.6,567.6,7200.0,569.74,569.79,567.6,567.6,7200.0
2017-09-18 14:50:00,566.99,567.89,566.74,566.83,5368.0,566.99,567.89,566.74,566.83,5368.0
2017-09-18 14:55:00,566.83,568.29,566.15,567.7,5967.0,566.83,568.29,566.15,567.7,5967.0
2017-09-18 15:00:00,567.2,567.8,566.97,567.5,4302.0,567.2,567.8,566.97,567.5,4302.0
2017-09-18 15:05:00,567.44,567.87,566.78,567.29,8916.0,567.44,567.87,566.78,567.29,8916.0
2017-09-18 15:10:00,567.05,567.41,566.44,566.57,6050.0,567.05,567.41,566.44,566.57,6050.0
2017-09-18 15:15:00,568.08,569.12,567.43,568.82,5000.0,568.08,569.12,567.43,568.82,5000.0
2017-09-18 15:20:00,568.66,568.8,566.85,567.9,7378.0,568.66,568.8,566.85,567.9,7378.0
2017-09-18 15:25:00,567.68,569.1,567.68,568.02,5722.0,567.68,569.1,567.68,568.02,5722.0
2017-09-18 15:30:00,568.21,568.76,567.13,568.74,6810.0,568.21,568.76,567.13,568.74,6810.0
2017-09-18 15:35:00,568.43,569.62,568.35,569.51,7196.0,568.43,569.62,568.35,569.51,7196.0
2017-09-18 15:40:00,568.71,569.13,567.51,568.67,10227.0,568.71,569.13,567.51,568.67,10227.0
2017-09-18 15:45:00,568.29,568.66,567.33,568.66,18244.0,568.29,568.66,567.33,568.66,18244.0
2017-09-18 15:50:00,568.43,568.61,567.09,568.05,19230.0,568.43,568.61,567.09,568.05,19230.0
2017-09-18 15:55:00,568.15,569.34,566.43,568.0,53975.0,568.15,569.34,566.43,568.0,53975.0
2017-09-19 09:30:00,566.96,574.33,566.34,570.86,33369.0,566.96,574.33,566.34,570.86,33369.0
2017-09-19 09:35:00,573.35,573.75,564.28,572.96,32937.0,573.35,573.75,564.28,572.96,32937.0
2017-09-19 09:40:00,572.38,583.89,571.49,581.51,66010.0,572.38,583.89,571.49,581.51,66010.0
2017-09-19 09:45:00,581.02,582.48,574.35,575.74,37343.0,581.02,582.48,574.35,575.74,37343.0
2017-09-19 09:50:00,576.7,576.7,570.37,572.5,16411.0,576.7,576.7,570.37,572.5,16411.0
2017-09-19 09:55:00,572.64,572.75,563.73,565.26,17183.0,572.64,572.75,563.73,565.26,17183.0
2017-09-19 10:00:00,565.19,568.77,564.5,568.77,21562.0,565.19,568.77,564.5,568.77,21562.0
2017-09-19 10:05:00,568.5,569.0,562.35,563.14,20930.0,568.5,569.0,562.35,563.14,20930.0
2017-09-19 10:10:00,564.12,564.12,556.85,558.27,27492.0,564.12,564.12,556.85,558.27,27492.0
2017-09-19 10:15:00,558.27,558.64,551.15,552.62,21793.0,558.27,558.64,551.15,552.62,21793.0
2017-09-19 10:20:00,554.0,554.43,545.0,550.4,25111.0,554.0,554.43,545.0,550.4,25111.0
2017-09-19 10:25:00,549.99,552.45,549.05,549.3,18959.0,549.99,552.45,549.05,549.3,18959.0
2017-09-19 10:30:00,549.77,551.15,546.01,547.44,22285.0,549.77,551.15,546.01,547.44,22285.0
2017-09-19 10:35:00,546.45,546.56,542.12,543.93,17401.0,546.45,546.56,542.12,543.93,17401.0
2017-09-19 10:40:00,544.76,549.29,542.08,547.08,23476.0,544.76,549.29,542.08,547.08,23476.0
2017-09-19 10:45:00,548.51,549.85,548.0,549.36,18437.0,548.51,549.85,548.0,549.36,18437.0
2017-09-19 10:50:00,549.8,549.8,547.61,547.98,10674.0,549.8,549.8,547.61,547.98,10674.0
2017-09-19 10:55:00,547.21,548.58,546.73,548.58,4127.0,547.21,548.58,546.73,548.58,4127.0
2017-09-19 11:00:00,548.4,548.87,546.69,548.0,10980.0,548.4,548.87,546.69,548.0,10980.0
2017-09-19 11:05:00,546.75,547.0,543.44,543.44,11313.0,546.75,547.0,543.44,543.44,11313.0
2017-09-19 11:10:00,543.99,544.13,541.78,541.78,25298.0,543.99,544.13,541.78,541.78,25298.0
2017-09-19 11:15:00,542.1,543.99,541.04,541.99,26337.0,542.1,543.99,541.04,541.99,26337.0
2017-09-19 11:20:00,541.74,541.74,535.22,537.47,16331.0,541.74,541.74,535.22,537.47,16331.0
2017-09-19 11:25:00,537.48,537.91,533.4,535.34,43221.0,537.48,537.91,533.4,535.34,43221.0
2017-09-19 11:30:00,535.22,540.4,534.61,537.44,24981.0,535.22,540.4,534.61,537.44,24981.0
2017-09-19 11:35:00,537.47,538.05,536.6,537.75,6943.0,537.47,538.05,536.6,537.75,6943.0
2017-09-19 11:40:00,537.13,539.2,537.01,537.78,13800.0,537.13,539.2,537.01,537.78,13800.0
2017-09-19 11:45:00,537.9,538.72,536.69,536.7,6150.0,537.9,538.72,536.69,536.7,6150.0
2017-09-19 11:50:00,536.48,538.05,536.04,537.25,9900.0,536.48,538.05,536.04,537.25,9900.0
2017-09-19 11:55:00,536.91,539.25,536.65,537.82,7300.0,536.91,539.25,536.65,537.82,7300.0
2017-09-19 12:00:00,538.0,539.81,536.82,537.18,10617.0,538.0,539.81,536.82,537.18,10617.0
2017-09-19 12:05:00,537.71,538.01,534.31,534.95,44725.0,537.71,538.01,534.31,534.95,44725.0
2017-09-19 12:10:00,535.0,535.54,533.89,534.5,39239.0,535.0,535.54,533.89,534.5,39239.0
2017-09-19 12:15:00,534.32,537.34,534.32,536.43,44575.0,534.32,537.34,534.32,536.43,44575.0
2017-09-19 12:20:00,537.99,540.4,537.66,538.75,16062.0,537.99,540.4,537.66,538.75,16062.0
2017-09-19 12:25:00,538.1,538.52,537.09,537.87,11562.0,538.1,538.52,537.09,537.87,11562.0
2017-09-19 12:30:00,537.66,538.36,536.89,537.12,13011.0,537.66,538.36,536.89,537.12,13011.0
2017-09-19 12:35:00,536.55,538.0,536.55,537.8,5325.0,536.55,538.0,536.55,537.8,5325.0
2017-09-19 12:40:00,537.49,539.17,537.24,539.17,5233.0,537.49,539.17,537.24,539.17,5233.0
2017-09-19 12:45:00,539.22,539.32,538.27,539.03,2800.0,539.22,539.32,538.27,539.03,2800.0
2017-09-19 12:50:00,539.38,539.38,538.46,539.31,2113.0,539.38,539.38,538.46,539.31,2113.0
2017-09-19 12:55:00,539.09,539.1,537.78,538.13,4677.0,539.09,539.1,537.78,538.13,4677.0
2017-09-19 13:00:00,538.84,539.64,538.51,538.53,12125.0,538.84,539.64,538.51,538.53,12125.0
2017-09-19 13:05:00,538.14,538.54,536.9,538.46,5977.0,538.14,538.54,536.9,538.46,5977.0
2017-09-19 13:10:00,538.36,538.48,537.86,538.0,3173.0,538.36,538.48,537.86,538.0,3173.0
2017-09-19 13:15:00,538.0,538.47,536.16,536.16,13600.0,538.0,538.47,536.16,536.16,13600.0
2017-09-19 13:20:00,536.62,536.83,536.25,536.61,10405.0,536.62,536.83,536.25,536.61,10405.0
2017-09-19 13:25:00,536.0,537.87,535.46,537.71,17939.0,536.0,537.87,535.46,537.71,17939.0
2017-09-19 13:30:00,537.8,538.2,536.14,538.2,22443.0,537.8,538.2,536.14,538.2,22443.0
2017-09-19 13:35:00,538.45,538.46,536.83,537.21,21593.0,538.45,538.46,536.83,537.21,21593.0
2017-09-19 13:40:00,537.0,537.41,536.78,537.24,29653.0,537.0,537.41,536.78,537.24,29653.0
2017-09-19 13:45:00,537.26,537.3,536.85,536.93,10992.0,537.26,537.3,536.85,536.93,10992.0
2017-09-19 13:50:00,536.8,537.29,535.19,535.87,20232.0,536.8,537.29,535.19,535.87,20232.0
2017-09-19 13:55:00,535.88,536.95,534.01,534.81,14930.0,535.88,536.95,534.01,534.81,14930.0
2017-09-19 14:00:00,535.73,537.04,534.29,536.27,59625.0,535.73,537.04,534.29,536.27,59625.0
2017-09-19 14:05:00,535.96,536.39,534.52,535.0,25034.0,535.96,536.39,534.52,535.0,25034.0
2017-09-19 14:10:00,534.84,535.26,534.46,535.0,8600.0,534.84,535.26,534.46,535.0,8600.0
2017-09-19 14:15:00,535.0,535.26,534.46,535.0,62892.0,535.0,535.26,534.46,535.0,62892.0
2017-09-19 14:20:00,535.0,535.4,534.69,534.69,11997.0,535.0,535.4,534.69,534.69,11997.0
2017-09-19 14:25:00,534.69,535.33,534.52,534.88,8549.0,534.69,535.33,534.52,534.88,8549.0
2017-09-19 14:30:00,535.0,535.13,534.0,534.49,9155.0,535.0,535.13,534.0,534.49,9155.0
2017-09-19 14:35:00,534.66,535.3,534.66,534.82,10539.0,534.66,535.3,534.66,534.82,10539.0
2017-09-19 14:40:00,535.3,535.3,534.78,534.98,35346.0,535.3,535.3,534.78,534.98,35346.0
2017-09-19 14:45:00,535.0,535.18,534.6,534.75,6112.0,535.0,535.18,534.6,534.75,6112.0
2017-09-19 14:50:00,534.75,535.48,534.75,535.35,13050.0,534.75,535.48,534.75,535.35,13050.0
2017-09-19 14:55:00,535.6,535.6,534.95,535.1,12877.0,535.6,535.6,534.95,535.1,12877.0
2017-09-19 15:00:00,535.1,535.39,534.79,535.0,14381.0,535.1,535.39,534.79,535.0,14381.0
2017-09-19 15:05:00,535.07,535.29,534.79,535.0,6090.0,535.07,535.29,534.79,535.0,6090.0
2017-09-19 15:10:00,535.04,535.33,534.87,535.0,12755.0,535.04,535.33,534.87,535.0,12755.0
2017-09-19 15:15:00,534.9,535.51,534.9,535.11,11577.0,534.9,535.51,534.9,535.11,11577.0
2017-09-19 15:20:00,535.24,535.4,534.09,534.94,12722.0,535.24,535.4,534.09,534.94,12722.0
2017-09-19 15:25:00,534.81,535.35,534.34,535.06,9844.0,534.81,535.35,534.34,535.06,9844.0
2017-09-19 15:30:00,535.0,535.29,534.5,534.5,11945.0,535.0,535.29,534.5,534.5,11945.0
2017-09-19 15:35:00,534.68,535.37,534.5,534.91,21561.0,534.68,535.37,534.5,534.91,21561.0
2017-09-19 15:40:00,534.86,537.03,534.67,536.63,35862.0,534.86,537.03,534.67,536.63,35862.0
2017-09-19 15:45:00,537.08,537.28,536.23,537.17,14902.0,537.08,537.28,536.23,537.17,14902.0
2017-09-19 15:50:00,537.6,538.0,536.7,537.98,19899.0,537.6,538.0,536.7,537.98,19899.0
2017-09-19 15:55:00,537.63,539.29,535.05,536.3,69202.0,537.63,539.29,535.05,536.3,69202.0
2017-09-20 09:30:00,533.77,537.99,533.0,535.6,16414.0,533.77,537.99,533.0,535.6,16414.0
2017-09-20 09:35:00,535.61,540.32,535.1,539.86,5985.0,535.61,540.32,535.1,539.86,5985.0
2017-09-20 09:40:00,540.72,543.4,540.72,542.24,7005.0,540.72,543.4,540.72,542.24,7005.0
2017-09-20 09:45:00,542.8,544.68,542.69,544.0,11957.0,542.8,544.68,542.69,544.0,11957.0
2017-09-20 09:50:00,544.03,548.0,543.84,547.48,22090.0,544.03,548.0,543.84,547.48,22090.0
2017-09-20 09:55:00,547.49,547.94,545.55,546.0,6429.0,547.49,547.94,545.55,546.0,6429.0
2017-09-20 10:00:00,546.24,546.4,545.0,546.32,8273.0,546.24,546.4,545.0,546.32,8273.0
2017-09-20 10:05:00,546.42,549.0,546.42,549.0,5230.0,546.42,549.0,546.42,549.0,5230.0
2017-09-20 10:10:00,548.85,549.94,548.4,548.44,9777.0,548.85,549.94,548.4,548.44,9777.0
2017-09-20 10:15:00,549.1,549.94,548.42,548.79,4696.0,549.1,549.94,548.42,548.79,4696.0
2017-09-20 10:20:00,549.0,549.07,548.3,548.61,4700.0,549.0,549.07,548.3,548.61,4700.0
2017-09-20 10:25:00,548.31,549.18,545.0,545.93,8297.0,548.31,549.18,545.0,545.93,8297.0
2017-09-20 10:30:00,545.42,545.9,544.15,544.24,7472.0,545.42,545.9,544.15,544.24,7472.0
2017-09-20 10:35:00,544.19,546.13,544.01,545.55,10122.0,544.19,546.13,544.01,545.55,10122.0
2017-09-20 10:40:00,545.65,548.43,545.65,548.09,5450.0,545.65,548.43,545.65,548.09,5450.0
2017-09-20 10:45:00,548.22,549.36,548.22,548.57,8095.0,548.22,549.36,548.22,548.57,8095.0
2017-09-20 10:50:00,548.69,549.15,547.91,548.1,3650.0,548.69,549.15,547.91,548.1,3650.0
2017-09-20 10:55:00,547.51,548.98,547.28,548.48,5500.0,547.51,548.98,547.28,548.48,5500.0
2017-09-20 11:00:00,548.35,549.08,547.51,547.51,3400.0,548.35,549.08,547.51,547.51,3400.0
2017-09-20 11:05:00,547.34,549.86,547.34,549.7,4496.0,547.34,549.86,547.34,549.7,4496.0
2017-09-20 11:10:00,549.7,549.94,549.17,549.17,3614.0,549.7,549.94,549.17,549.17,3614.0
2017-09-20 11:15:00,549.19,550.55,549.19,550.55,2923.0,549.19,550.55,549.19,550.55,2923.0
2017-09-20 11:20:00,550.85,550.85,548.2,548.21,4495.0,550.85,550.85,548.2,548.21,4495.0
2017-09-20 11:25:00,548.33,548.93,547.23,548.93,5783.0,548.33,548.93,547.23,548.93,5783.0
2017-09-20 11:30:00,549.57,549.93,548.73,548.73,3014.0,549.57,549.93,548.73,548.73,3014.0
2017-09-20 11:35:00,548.83,548.83,547.78,548.15,1500.0,548.83,548.83,547.78,548.15,1500.0
2017-09-20 11:40:00,548.13,548.63,547.84,548.45,7043.0,548.13,548.63,547.84,548.45,7043.0
2017-09-20 11:45:00,548.67,549.06,548.67,549.06,700.0,548.67,549.06,548.67,549.06,700.0
2017-09-20 11:50:00,548.58,548.93,548.55,548.72,2301.0,548.58,548.93,548.55,548.72,2301.0
2017-09-20 11:55:00,548.82,549.28,548.68,548.69,5547.0,548.82,549.28,548.68,548.69,5547.0
2017-09-20 12:00:00,548.71,548.82,548.39,548.54,2800.0,548.71,548.82,548.39,548.54,2800.0
2017-09-20 12:05:00,548.61,548.61,547.95,547.95,1500.0,548.61,548.61,547.95,547.95,1500.0
2017-09-20 12:10:00,548.1,548.5,548.0,548.02,5559.0,548.1,548.5,548.0,548.02,5559.0
2017-09-20 12:15:00,548.02,548.25,547.75,547.84,4531.0,548.02,548.25,547.75,547.84,4531.0
2017-09-20 12:20:00,547.98,547.98,546.89,546.89,2150.0,547.98,547.98,546.89,546.89,2150.0
2017-09-20 12:25:00,546.95,547.22,546.89,547.21,3200.0,546.95,547.22,546.89,547.21,3200.0
2017-09-20 12:30:00,547.22,547.4,547.13,547.4,1400.0,547.22,547.4,547.13,547.4,1400.0
2017-09-20 12:35:00,547.4,547.4,546.99,547.02,1905.0,547.4,547.4,546.99,547.02,1905.0
2017-09-20 12:40:00,546.9,547.57,546.73,547.54,4901.0,546.9,547.57,546.73,547.54,4901.0
2017-09-20 12:45:00,547.72,548.05,547.45,547.45,7107.0,547.72,548.05,547.45,547.45,7107.0
2017-09-20 12:50:00,547.56,548.27,547.56,548.18,2400.0,547.56,548.27,547.56,548.18,2400.0
2017-09-20 12:55:00,548.18,548.24,547.8,547.8,3600.0,548.18,548.24,547.8,547.8,3600.0
2017-09-20 13:00:00,547.78,547.78,546.64,546.92,2800.0,547.78,547.78,546.64,546.92,2800.0
2017-09-20 13:05:00,546.98,547.44,546.96,547.24,2405.0,546.98,547.44,546.96,547.24,2405.0
2017-09-20 13:10:00,547.03,547.17,547.0,547.0,1100.0,547.03,547.17,547.0,547.0,1100.0
2017-09-20 13:15:00,546.85,546.85,545.48,545.48,5161.0,546.85,546.85,545.48,545.48,5161.0
2017-09-20 13:20:00,545.37,545.37,544.8,545.08,1627.0,545.37,545.37,544.8,545.08,1627.0
2017-09-20 13:25:00,545.11,545.41,545.03,545.03,2545.0,545.11,545.41,545.03,545.03,2545.0
2017-09-20 13:30:00,545.0,545.33,544.88,545.2,3000.0,545.0,545.33,544.88,545.2,3000.0
2017-09-20 13:35:00,545.33,545.34,544.77,545.03,5500.0,545.33,545.34,544.77,545.03,5500.0
2017-09-20 13:40:00,545.0,545.0,544.34,544.45,3764.0,545.0,545.0,544.34,544.45,3764.0
2017-09-20 13:45:00,544.82,545.2,544.68,544.68,3000.0,544.82,545.2,544.68,544.68,3000.0
2017-09-20 13:50:00,544.61,544.61,544.05,544.17,2113.0,544.61,544.61,544.05,544.17,2113.0
2017-09-20 13:55:00,544.29,544.71,544.0,544.01,3200.0,544.29,544.71,544.0,544.01,3200.0
2017-09-20 14:00:00,544.37,545.04,544.18,545.0,5437.0,544.37,545.04,544.18,545.0,5437.0
2017-09-20 14:05:00,544.93,545.4,544.72,545.25,5400.0,544.93,545.4,544.72,545.25,5400.0
2017-09-20 14:10:00,545.26,545.66,544.88,544.88,10728.0,545.26,545.66,544.88,544.88,10728.0
2017-09-20 14:15:00,544.86,544.86,543.45,543.8,14117.0,544.86,544.86,543.45,543.8,14117.0
2017-09-20 14:20:00,543.73,544.05,543.27,543.69,7392.0,543.73,544.05,543.27,543.69,7392.0
2017-09-20 14:25:00,543.91,544.64,543.3,544.31,6966.0,543.91,544.64,543.3,544.31,6966.0
2017-09-20 14:30:00,544.19,544.73,543.91,544.22,3622.0,544.19,544.73,543.91,544.22,3622.0
2017-09-20 14:35:00,544.17,544.17,543.07,543.07,3862.0,544.17,544.17,543.07,543.07,3862.0
2017-09-20 14:40:00,542.85,543.99,542.85,543.31,3758.0,542.85,543.99,542.85,543.31,3758.0
2017-09-20 14:45:00,544.14,544.46,543.73,543.9,9096.0,544.14,544.46,543.73,543.9,9096.0
2017-09-20 14:50:00,543.91,543.91,542.74,543.4,5822.0,543.91,543.91,542.74,543.4,5822.0
2017-09-20 14:55:00,543.33,543.45,542.68,542.72,5000.0,543.33,543.45,542.68,542.72,5000.0
2017-09-20 15:00:00,542.72,543.5,542.39,542.66,8685.0,542.72,543.5,542.39,542.66,8685.0
2017-09-20 15:05:00,543.17,543.17,542.23,542.23,2700.0,543.17,543.17,542.23,542.23,2700.0
2017-09-20 15:10:00,542.24,542.24,541.51,541.94,6200.0,542.24,542.24,541.51,541.94,6200.0
2017-09-20 15:15:00,541.7,542.14,541.04,541.71,6832.0,541.7,542.14,541.04,541.71,6832.0
2017-09-20 15:20:00,541.86,542.38,541.84,542.38,2633.0,541.86,542.38,541.84,542.38,2633.0
2017-09-20 15:25:00,542.43,542.83,542.42,542.59,2409.0,542.43,542.83,542.42,542.59,2409.0
2017-09-20 15:30:00,542.78,543.41,542.6,542.93,7994.0,542.78,543.41,542.6,542.93,7994.0
2017-09-20 15:35:00,542.88,543.55,542.87,542.99,9200.0,542.88,543.55,542.87,542.99,9200.0
2017-09-20 15:40:00,543.05,543.05,542.32,542.82,8816.0,543.05,543.05,542.32,542.82,8816.0
2017-09-20 15:45:00,542.83,543.32,542.63,543.12,10616.0,542.83,543.32,542.63,543.12,10616.0
2017-09-20 15:50:00,543.03,543.31,542.59,542.82,11156.0,543.03,543.31,542.59,542.82,11156.0
2017-09-20 15:55:00,542.93,544.0,542.9,543.6,29351.0,542.93,544.0,542.9,543.6,29351.0
2017-09-21 09:30:00,542.4,544.61,541.27,544.54,3839.0,542.4,544.61,541.27,544.54,3839.0
2017-09-21 09:35:00,545.44,545.45,543.46,545.13,2250.0,545.44,545.45,543.46,545.13,2250.0
2017-09-21 09:40:00,544.07,544.18,543.36,543.36,700.0,544.07,544.18,543.36,543.36,700.0
2017-09-21 09:45:00,542.9,542.9,541.0,542.34,3107.0,542.9,542.9,541.0,542.34,3107.0
2017-09-21 09:50:00,542.36,543.12,542.22,543.12,1062.0,542.36,543.12,542.22,543.12,1062.0
2017-09-21 09:55:00,541.72,546.19,541.66,543.75,10904.0,541.72,546.19,541.66,543.75,10904.0
2017-09-21 10:00:00,544.0,545.83,543.65,544.97,9901.0,544.0,545.83,543.65,544.97,9901.0
2017-09-21 10:05:00,544.97,547.0,544.87,547.0,11280.0,544.97,547.0,544.87,547.0,11280.0
2017-09-21 10:10:00,546.43,548.35,546.17,546.91,8300.0,546.43,548.35,546.17,546.91,8300.0
2017-09-21 10:15:00,547.39,548.33,546.74,546.75,1944.0,547.39,548.33,546.74,546.75,1944.0
2017-09-21 10:20:00,547.15,547.42,546.01,547.15,5600.0,547.15,547.42,546.01,547.15,5600.0
2017-09-21 10:25:00,547.0,548.24,546.16,547.87,7578.0,547.0,548.24,546.16,547.87,7578.0
2017-09-21 10:30:00,547.5,547.99,546.75,546.96,5401.0,547.5,547.99,546.75,546.96,5401.0
2017-09-21 10:35:00,547.0,547.01,546.29,546.5,2909.0,547.0,547.01,546.29,546.5,2909.0
2017-09-21 10:40:00,546.5,547.9,545.12,546.85,12695.0,546.5,547.9,545.12,546.85,12695.0
2017-09-21 10:45:00,546.53,547.0,545.01,546.27,6542.0,546.53,547.0,545.01,546.27,6542.0
2017-09-21 10:50:00,546.01,546.01,545.0,545.25,1700.0,546.01,546.01,545.0,545.25,1700.0
2017-09-21 10:55:00,545.34,546.21,544.35,545.29,5700.0,545.34,546.21,544.35,545.29,5700.0
2017-09-21 11:00:00,545.25,545.49,545.08,545.25,3630.0,545.25,545.49,545.08,545.25,3630.0
2017-09-21 11:05:00,545.48,546.49,545.27,546.34,2770.0,545.48,546.49,545.27,546.34,2770.0
2017-09-21 11:10:00,546.23,547.32,546.23,546.79,3200.0,546.23,547.32,546.23,546.79,3200.0
2017-09-21 11:15:00,546.75,546.97,545.85,546.95,3000.0,546.75,546.97,545.85,546.95,3000.0
2017-09-21 11:20:00,547.0,547.0,545.5,546.42,6366.0,547.0,547.0,545.5,546.42,6366.0
2017-09-21 11:25:00,546.78,546.78,545.73,545.86,2280.0,546.78,546.78,545.73,545.86,2280.0
2017-09-21 11:30:00,546.05,546.97,545.55,546.24,10237.0,546.05,546.97,545.55,546.24,10237.0
2017-09-21 11:35:00,546.23,546.72,544.76,546.14,5739.0,546.23,546.72,544.76,546.14,5739.0
2017-09-21 11:40:00,546.18,547.2,545.61,546.57,25060.0,546.18,547.2,545.61,546.57,25060.0
2017-09-21 11:45:00,546.56,546.95,545.81,545.81,4200.0,546.56,546.95,545.81,545.81,4200.0
2017-09-21 11:50:00,545.77,547.32,545.77,546.77,4436.0,545.77,547.32,545.77,546.77,4436.0
2017-09-21 11:55:00,546.77,547.96,546.03,547.18,3700.0,546.77,547.96,546.03,547.18,3700.0
2017-09-21 12:00:00,547.39,548.98,547.16,547.96,9662.0,547.39,548.98,547.16,547.96,9662.0
2017-09-21 12:05:00,548.26,548.26,547.39,547.8,3000.0,548.26,548.26,547.39,547.8,3000.0
2017-09-21 12:10:00,547.84,548.18,547.7,547.71,8555.0,547.84,548.18,547.7,547.71,8555.0
2017-09-21 12:15:00,547.56,547.56,546.76,547.0,5721.0,547.56,547.56,546.76,547.0,5721.0
2017-09-21 12:20:00,546.86,547.63,546.81,547.4,2700.0,546.86,547.63,546.81,547.4,2700.0
2017-09-21 12:25:00,547.5,549.39,547.5,549.22,6200.0,547.5,549.39,547.5,549.22,6200.0
2017-09-21 12:30:00,549.16,551.7,549.16,551.0,8552.0,549.16,551.7,549.16,551.0,8552.0
2017-09-21 12:35:00,551.0,552.82,550.49,552.17,6194.0,551.0,552.82,550.49,552.17,6194.0
2017-09-21 12:40:00,552.2,552.2,551.15,551.79,2640.0,552.2,552.2,551.15,551.79,2640.0
2017-09-21 12:45:00,551.85,552.4,551.84,552.4,1700.0,551.85,552.4,551.84,552.4,1700.0
2017-09-21 12:50:00,552.73,553.0,551.74,552.37,3300.0,552.73,553.0,551.74,552.37,3300.0
2017-09-21 12:55:00,552.35,552.49,551.3,552.21,2380.0,552.35,552.49,551.3,552.21,2380.0
2017-09-21 13:00:00,552.31,552.31,550.03,550.83,3800.0,552.31,552.31,550.03,550.83,3800.0
2017-09-21 13:05:00,550.92,551.6,550.46,551.45,3419.0,550.92,551.6,550.46,551.45,3419.0
2017-09-21 13:10:00,551.13,552.55,550.63,552.13,10063.0,551.13,552.55,550.63,552.13,10063.0
2017-09-21 13:15:00,551.62,552.12,550.55,551.38,11270.0,551.62,552.12,550.55,551.38,11270.0
2017-09-21 13:20:00,550.78,551.02,550.04,550.39,3700.0,550.78,551.02,550.04,550.39,3700.0
2017-09-21 13:25:00,550.04,551.29,549.99,550.17,10040.0,550.04,551.29,549.99,550.17,10040.0
2017-09-21 13:30:00,550.26,550.63,549.7,549.76,3511.0,550.26,550.63,549.7,549.76,3511.0
2017-09-21 13:35:00,550.0,550.59,548.69,549.95,6801.0,550.0,550.59,548.69,549.95,6801.0
2017-09-21 13:40:00,550.51,550.51,549.77,549.82,1400.0,550.51,550.51,549.77,549.82,1400.0
2017-09-21 13:45:00,550.22,551.43,550.04,550.87,5871.0,550.22,551.43,550.04,550.87,5871.0
2017-09-21 13:50:00,550.87,551.53,550.87,551.34,4083.0,550.87,551.53,550.87,551.34,4083.0
2017-09-21 13:55:00,551.21,554.24,551.2,553.45,8396.0,551.21,554.24,551.2,553.45,8396.0
2017-09-21 14:00:00,553.45,553.45,552.41,552.61,5615.0,553.45,553.45,552.41,552.61,5615.0
2017-09-21 14:05:00,552.6,552.91,552.2,552.2,15398.0,552.6,552.91,552.2,552.2,15398.0
2017-09-21 14:10:00,552.12,552.49,550.74,552.15,22224.0,552.12,552.49,550.74,552.15,22224.0
2017-09-21 14:15:00,552.28,552.28,550.68,551.95,14407.0,552.28,552.28,550.68,551.95,14407.0
2017-09-21 14:20:00,551.43,551.99,550.99,551.7,7652.0,551.43,551.99,550.99,551.7,7652.0
2017-09-21 14:25:00,552.25,552.38,551.56,552.07,1900.0,552.25,552.38,551.56,552.07,1900.0
2017-09-21 14:30:00,552.32,552.32,551.47,551.8,2230.0,552.32,552.32,551.47,551.8,2230.0
2017-09-21 14:35:00,551.55,552.52,551.51,552.52,3065.0,551.55,552.52,551.51,552.52,3065.0
2017-09-21 14:40:00,552.84,552.93,552.43,552.48,2700.0,552.84,552.93,552.43,552.48,2700.0
2017-09-21 14:45:00,552.77,552.84,551.47,551.54,4550.0,552.77,552.84,551.47,551.54,4550.0
2017-09-21 14:50:00,551.1,551.21,550.21,550.22,1602.0,551.1,551.21,550.21,550.22,1602.0
2017-09-21 14:55:00,550.56,551.9,550.26,551.9,3600.0,550.56,551.9,550.26,551.9,3600.0
2017-09-21 15:00:00,552.39,552.96,551.93,552.96,2932.0,552.39,552.96,551.93,552.96,2932.0
2017-09-21 15:05:00,552.96,553.27,551.82,552.11,4189.0,552.96,553.27,551.82,552.11,4189.0
2017-09-21 15:10:00,552.65,552.65,551.45,551.45,2355.0,552.65,552.65,551.45,551.45,2355.0
2017-09-21 15:15:00,552.07,552.35,551.58,551.58,3702.0,552.07,552.35,551.58,551.58,3702.0
2017-09-21 15:20:00,552.04,552.09,551.15,552.09,3200.0,552.04,552.09,551.15,552.09,3200.0
2017-09-21 15:25:00,552.2,553.6,552.2,553.6,3100.0,552.2,553.6,552.2,553.6,3100.0
2017-09-21 15:30:00,553.6,553.6,552.72,553.55,8444.0,553.6,553.6,552.72,553.55,8444.0
2017-09-21 15:35:00,553.55,554.19,553.44,553.78,11385.0,553.55,554.19,553.44,553.78,11385.0
2017-09-21 15:40:00,553.98,554.39,553.82,554.39,10921.0,553.98,554.39,553.82,554.39,10921.0
2017-09-21 15:45:00,554.41,554.74,554.01,554.74,10418.0,554.41,554.74,554.01,554.74,10418.0
2017-09-21 15:50:00,554.73,555.01,553.68,553.93,10102.0,554.73,555.01,553.68,553.93,10102.0
2017-09-21 15:55:00,553.85,554.13,553.0,553.34,33762.0,553.85,554.13,553.0,553.34,33762.0
2017-09-22 09:30:00,553.49,555.94,553.49,555.53,3694.0,553.49,555.94,553.49,555.53,3694.0
2017-09-22 09:35:00,554.98,555.45,554.66,554.93,1819.0,554.98,555.45,554.66,554.93,1819.0
2017-09-22 09:40:00,554.96,558.42,554.96,557.85,4161.0,554.96,558.42,554.96,557.85,4161.0
2017-09-22 09:45:00,558.3,561.55,557.79,560.71,4400.0,558.3,561.55,557.79,560.71,4400.0
2017-09-22 09:50:00,561.32,561.65,559.61,560.93,5450.0,561.32,561.65,559.61,560.93,5450.0
2017-09-22 09:55:00,561.28,562.48,561.2,561.8,5981.0,561.28,562.48,561.2,561.8,5981.0
2017-09-22 10:00:00,562.24,562.24,560.01,560.62,5900.0,562.24,562.24,560.01,560.62,5900.0
2017-09-22 10:05:00,560.29,561.92,560.28,561.36,3400.0,560.29,561.92,560.28,561.36,3400.0
2017-09-22 10:10:00,561.85,563.3,561.74,562.1,16052.0,561.85,563.3,561.74,562.1,16052.0
2017-09-22 10:15:00,561.5,563.37,561.45,562.63,4700.0,561.5,563.37,561.45,562.63,4700.0
2017-09-22 10:20:00,562.04,564.03,562.04,563.1,4150.0,562.04,564.03,562.04,563.1,4150.0
2017-09-22 10:25:00,562.92,563.73,560.87,561.73,6554.0,562.92,563.73,560.87,561.73,6554.0
2017-09-22 10:30:00,562.01,562.19,560.63,561.63,3288.0,562.01,562.19,560.63,561.63,3288.0
2017-09-22 10:35:00,561.65,561.7,560.75,560.75,6628.0,561.65,561.7,560.75,560.75,6628.0
2017-09-22 10:40:00,560.82,561.58,560.14,560.14,2402.0,560.82,561.58,560.14,560.14,2402.0
2017-09-22 10:45:00,560.21,560.35,559.4,559.65,3170.0,560.21,560.35,559.4,559.65,3170.0
2017-09-22 10:50:00,559.59,560.61,559.48,560.02,5694.0,559.59,560.61,559.48,560.02,5694.0
2017-09-22 10:55:00,560.11,560.11,559.22,559.22,1100.0,560.11,560.11,559.22,559.22,1100.0
2017-09-22 11:00:00,559.09,559.09,558.3,558.98,3400.0,559.09,559.09,558.3,558.98,3400.0
2017-09-22 11:05:00,559.1,559.45,559.08,559.14,1514.0,559.1,559.45,559.08,559.14,1514.0
2017-09-22 11:10:00,559.16,560.58,558.88,560.58,8917.0,559.16,560.58,558.88,560.58,8917.0
2017-09-22 11:15:00,561.23,563.21,561.22,562.26,4124.0,561.23,563.21,561.22,562.26,4124.0
2017-09-22 11:20:00,562.27,562.74,562.0,562.0,6956.0,562.27,562.74,562.0,562.0,6956.0
2017-09-22 11:25:00,561.72,562.37,561.66,561.66,400.0,561.72,562.37,561.66,561.66,400.0
2017-09-22 11:30:00,561.65,562.0,561.24,561.83,1000.0,561.65,562.0,561.24,561.83,1000.0
2017-09-22 11:35:00,561.9,562.61,561.42,562.43,4236.0,561.9,562.61,561.42,562.43,4236.0
2017-09-22 11:40:00,562.02,562.37,561.61,562.27,5550.0,562.02,562.37,561.61,562.27,5550.0
2017-09-22 11:45:00,562.11,562.86,561.94,562.75,2300.0,562.11,562.86,561.94,562.75,2300.0
2017-09-22 11:50:00,562.39,562.7,562.09,562.16,1900.0,562.39,562.7,562.09,562.16,1900.0
2017-09-22 11:55:00,561.08,562.38,560.98,561.7,1100.0,561.08,562.38,560.98,561.7,1100.0
2017-09-22 12:00:00,562.28,564.0,561.77,563.89,6695.0,562.28,564.0,561.77,563.89,6695.0
2017-09-22 12:05:00,564.69,564.69,564.14,564.68,1650.0,564.69,564.69,564.14,564.68,1650.0
2017-09-22 12:10:00,564.59,564.59,563.73,564.39,2400.0,564.59,564.59,563.73,564.39,2400.0
2017-09-22 12:15:00,564.11,565.37,564.08,565.37,11842.0,564.11,565.37,564.08,565.37,11842.0
2017-09-22 12:20:00,565.41,565.5,564.4,564.94,4366.0,565.41,565.5,564.4,564.94,4366.0
2017-09-22 12:25:00,564.8,564.96,564.25,564.96,600.0,564.8,564.96,564.25,564.96,600.0
2017-09-22 12:30:00,564.75,565.62,564.48,565.62,6500.0,564.75,565.62,564.48,565.62,6500.0
2017-09-22 12:35:00,565.54,566.64,565.47,565.99,6241.0,565.54,566.64,565.47,565.99,6241.0
2017-09-22 12:40:00,566.62,567.08,565.95,566.46,6197.0,566.62,567.08,565.95,566.46,6197.0
2017-09-22 12:45:00,566.46,566.98,565.68,566.12,5600.0,566.46,566.98,565.68,566.12,5600.0
2017-09-22 12:50:00,566.09,566.71,565.76,566.48,3284.0,566.09,566.71,565.76,566.48,3284.0
2017-09-22 12:55:00,566.55,567.27,566.0,567.27,2976.0,566.55,567.27,566.0,567.27,2976.0
2017-09-22 13:00:00,567.17,567.44,567.17,567.44,1239.0,567.17,567.44,567.17,567.44,1239.0
2017-09-22 13:05:00,567.41,567.41,566.88,566.88,1413.0,567.41,567.41,566.88,566.88,1413.0
2017-09-22 13:10:00,566.8,567.0,566.72,566.79,1700.0,566.8,567.0,566.72,566.79,1700.0
2017-09-22 13:15:00,566.73,566.94,566.7,566.92,2300.0,566.73,566.94,566.7,566.92,2300.0
2017-09-22 13:20:00,566.89,567.28,566.86,567.2,6120.0,566.89,567.28,566.86,567.2,6120.0
2017-09-22 13:25:00,567.28,567.29,566.5,566.9,7000.0,567.28,567.29,566.5,566.9,7000.0
2017-09-22 13:30:00,566.92,566.93,566.65,566.85,500.0,566.92,566.93,566.65,566.85,500.0
2017-09-22 13:35:00,566.86,568.46,566.61,568.15,4914.0,566.86,568.46,566.61,568.15,4914.0
2017-09-22 13:40:00,568.01,568.03,567.74,567.93,1431.0,568.01,568.03,567.74,567.93,1431.0
2017-09-22 13:45:00,567.75,568.25,567.75,568.13,1689.0,567.75,568.25,567.75,568.13,1689.0
2017-09-22 13:50:00,568.34,569.86,568.33,569.04,4728.0,568.34,569.86,568.33,569.04,4728.0
2017-09-22 13:55:00,568.9,568.98,568.42,568.67,1700.0,568.9,568.98,568.42,568.67,1700.0
2017-09-22 14:00:00,568.67,568.67,567.72,568.25,3300.0,568.67,568.67,567.72,568.25,3300.0
2017-09-22 14:05:00,568.05,568.29,567.75,568.0,1800.0,568.05,568.29,567.75,568.0,1800.0
2017-09-22 14:10:00,568.25,568.25,567.7,567.94,3421.0,568.25,568.25,567.7,567.94,3421.0
2017-09-22 14:15:00,568.39,568.75,562.35,568.04,4000.0,568.39,568.75,562.35,568.04,4000.0
2017-09-22 14:20:00,568.16,568.99,568.08,568.99,2700.0,568.16,568.99,568.08,568.99,2700.0
2017-09-22 14:25:00,568.85,570.8,568.19,569.98,3999.0,568.85,570.8,568.19,569.98,3999.0
2017-09-22 14:30:00,570.42,570.5,569.68,570.06,4149.0,570.42,570.5,569.68,570.06,4149.0
2017-09-22 14:35:00,570.08,570.08,569.24,569.24,3200.0,570.08,570.08,569.24,569.24,3200.0
2017-09-22 14:40:00,569.47,569.78,569.2,569.48,1453.0,569.47,569.78,569.2,569.48,1453.0
2017-09-22 14:45:00,569.47,570.98,569.23,570.98,4575.0,569.47,570.98,569.23,570.98,4575.0
2017-09-22 14:50:00,570.84,571.5,570.46,570.72,4950.0,570.84,571.5,570.46,570.72,4950.0
2017-09-22 14:55:00,570.94,572.25,570.9,572.25,3254.0,570.94,572.25,570.9,572.25,3254.0
2017-09-22 15:00:00,571.66,572.4,571.41,571.75,10039.0,571.66,572.4,571.41,571.75,10039.0
2017-09-22 15:05:00,571.66,571.78,571.02,571.59,5362.0,571.66,571.78,571.02,571.59,5362.0
2017-09-22 15:10:00,571.63,572.42,571.59,572.3,5378.0,571.63,572.42,571.59,572.3,5378.0
2017-09-22 15:15:00,572.71,572.91,572.22,572.58,4530.0,572.71,572.91,572.22,572.58,4530.0
2017-09-22 15:20:00,572.56,573.79,572.56,573.79,6962.0,572.56,573.79,572.56,573.79,6962.0
2017-09-22 15:25:00,573.79,574.37,573.57,574.25,10294.0,573.79,574.37,573.57,574.25,10294.0
2017-09-22 15:30:00,573.9,575.29,573.84,574.27,15269.0,573.9,575.29,573.84,574.27,15269.0
2017-09-22 15:35:00,574.41,574.98,573.82,574.76,16818.0,574.41,574.98,573.82,574.76,16818.0
2017-09-22 15:40:00,574.7,575.3,574.47,575.3,16066.0,574.7,575.3,574.47,575.3,16066.0
2017-09-22 15:45:00,575.29,575.39,574.51,574.74,24258.0,575.29,575.39,574.51,574.74,24258.0
2017-09-22 15:50:00,574.75,574.99,574.07,574.14,26191.0,574.75,574.99,574.07,574.14,26191.0
2017-09-22 15:55:00,574.15,574.48,573.85,574.11,26157.0,574.15,574.48,573.85,574.11,26157.0
2017-09-25 09:30:00,574.69,580.82,574.04,580.82,7771.0,574.69,580.82,574.04,580.82,7771.0
2017-09-25 09:35:00,580.91,588.98,580.91,587.7,10097.0,580.91,588.98,580.91,587.7,10097.0
2017-09-25 09:40:00,587.69,587.69,582.7,582.7,14370.0,587.69,587.69,582.7,582.7,14370.0
2017-09-25 09:45:00,581.96,587.95,581.96,584.84,8393.0,581.96,587.95,581.96,584.84,8393.0
2017-09-25 09:50:00,584.49,585.67,583.58,585.49,6185.0,584.49,585.67,583.58,585.49,6185.0
2017-09-25 09:55:00,585.31,585.65,583.79,585.54,3797.0,585.31,585.65,583.79,585.54,3797.0
2017-09-25 10:00:00,584.72,585.58,584.12,584.77,1500.0,584.72,585.58,584.12,584.77,1500.0
2017-09-25 10:05:00,584.21,584.21,582.3,583.18,8583.0,584.21,584.21,582.3,583.18,8583.0
2017-09-25 10:10:00,582.97,582.97,581.42,581.57,2300.0,582.97,582.97,581.42,581.57,2300.0
2017-09-25 10:15:00,581.11,581.36,577.79,579.63,12703.0,581.11,581.36,577.79,579.63,12703.0
2017-09-25 10:20:00,579.94,579.94,577.25,577.77,6575.0,579.94,579.94,577.25,577.77,6575.0
2017-09-25 10:25:00,577.75,580.2,577.6,578.85,7504.0,577.75,580.2,577.6,578.85,7504.0
2017-09-25 10:30:00,578.69,581.67,578.27,581.67,5000.0,578.69,581.67,578.27,581.67,5000.0
2017-09-25 10:35:00,581.72,581.73,578.65,578.83,5170.0,581.72,581.73,578.65,578.83,5170.0
2017-09-25 10:40:00,578.94,580.13,578.61,580.12,4912.0,578.94,580.13,578.61,580.12,4912.0
2017-09-25 10:45:00,580.26,582.59,580.26,581.1,8321.0,580.26,582.59,580.26,581.1,8321.0
2017-09-25 10:50:00,580.68,581.61,580.3,581.61,4275.0,580.68,581.61,580.3,581.61,4275.0
2017-09-25 10:55:00,581.38,582.03,579.4,579.41,7400.0,581.38,582.03,579.4,579.41,7400.0
2017-09-25 11:00:00,580.07,581.9,579.42,580.92,9500.0,580.07,581.9,579.42,580.92,9500.0
2017-09-25 11:05:00,580.78,582.16,579.86,579.86,3985.0,580.78,582.16,579.86,579.86,3985.0
2017-09-25 11:10:00,581.18,581.67,580.93,581.65,2500.0,581.18,581.67,580.93,581.65,2500.0
2017-09-25 11:15:00,581.0,583.13,580.99,583.0,3200.0,581.0,583.13,580.99,583.0,3200.0
2017-09-25 11:20:00,583.61,583.61,582.5,582.74,2200.0,583.61,583.61,582.5,582.74,2200.0
2017-09-25 11:25:00,582.27,583.67,582.27,583.59,2400.0,582.27,583.67,582.27,583.59,2400.0
2017-09-25 11:30:00,583.1,583.66,582.87,583.24,3653.0,583.1,583.66,582.87,583.24,3653.0
2017-09-25 11:35:00,582.98,582.98,580.82,580.82,4846.0,582.98,582.98,580.82,580.82,4846.0
2017-09-25 11:40:00,581.56,582.44,581.25,581.74,2700.0,581.56,582.44,581.25,581.74,2700.0
2017-09-25 11:45:00,582.28,583.9,582.26,582.93,12353.0,582.28,583.9,582.26,582.93,12353.0
2017-09-25 11:50:00,582.6,584.1,582.56,583.72,8802.0,582.6,584.1,582.56,583.72,8802.0
2017-09-25 11:55:00,583.99,584.1,583.83,583.89,1342.0,583.99,584.1,583.83,583.89,1342.0
2017-09-25 12:00:00,583.52,584.61,582.96,584.14,8207.0,583.52,584.61,582.96,584.14,8207.0
2017-09-25 12:05:00,584.06,585.11,583.54,583.76,6010.0,584.06,585.11,583.54,583.76,6010.0
2017-09-25 12:10:00,584.0,584.0,582.41,583.4,1550.0,584.0,584.0,582.41,583.4,1550.0
2017-09-25 12:15:00,584.0,585.2,583.15,583.15,10572.0,584.0,585.2,583.15,583.15,10572.0
2017-09-25 12:20:00,583.4,584.23,582.47,582.8,15485.0,583.4,584.23,582.47,582.8,15485.0
2017-09-25 12:25:00,583.25,583.53,582.52,583.46,6050.0,583.25,583.53,582.52,583.46,6050.0
2017-09-25 12:30:00,583.48,584.05,582.85,583.36,3700.0,583.48,584.05,582.85,583.36,3700.0
2017-09-25 12:35:00,583.5,583.7,582.47,583.28,3100.0,583.5,583.7,582.47,583.28,3100.0
2017-09-25 12:40:00,583.5,583.98,583.49,583.75,2200.0,583.5,583.98,583.49,583.75,2200.0
2017-09-25 12:45:00,583.51,584.33,583.19,583.19,6019.0,583.51,584.33,583.19,583.19,6019.0
2017-09-25 12:50:00,583.58,583.58,582.33,582.42,5350.0,583.58,583.58,582.33,582.42,5350.0
2017-09-25 12:55:00,581.98,582.25,581.7,582.25,1035.0,581.98,582.25,581.7,582.25,1035.0
2017-09-25 13:00:00,582.25,582.85,582.18,582.47,1683.0,582.25,582.85,582.18,582.47,1683.0
2017-09-25 13:05:00,581.92,582.7,581.54,581.54,1800.0,581.92,582.7,581.54,581.54,1800.0
2017-09-25 13:10:00,581.73,581.73,580.68,581.69,1400.0,581.73,581.73,580.68,581.69,1400.0
2017-09-25 13:15:00,580.83,580.94,580.83,580.89,400.0,580.83,580.94,580.83,580.89,400.0
2017-09-25 13:20:00,580.87,580.87,580.15,580.64,1300.0,580.87,580.87,580.15,580.64,1300.0
2017-09-25 13:25:00,580.99,582.3,580.81,581.98,2200.0,580.99,582.3,580.81,581.98,2200.0
2017-09-25 13:30:00,581.74,583.45,581.73,583.45,2100.0,581.74,583.45,581.73,583.45,2100.0
2017-09-25 13:35:00,583.19,583.3,581.74,583.3,8828.0,583.19,583.3,581.74,583.3,8828.0
2017-09-25 13:40:00,582.7,582.8,581.43,581.73,3400.0,582.7,582.8,581.43,581.73,3400.0
2017-09-25 13:45:00,582.07,582.76,582.07,582.62,2404.0,582.07,582.76,582.07,582.62,2404.0
2017-09-25 13:50:00,582.61,582.82,581.7,582.82,925.0,582.61,582.82,581.7,582.82,925.0
2017-09-25 13:55:00,582.0,582.16,581.12,581.57,3200.0,582.0,582.16,581.12,581.57,3200.0
2017-09-25 14:00:00,581.47,581.94,581.23,581.62,1671.0,581.47,581.94,581.23,581.62,1671.0
2017-09-25 14:05:00,582.37,582.7,581.24,581.24,3750.0,582.37,582.7,581.24,581.24,3750.0
2017-09-25 14:10:00,581.78,583.16,581.72,582.99,9963.0,581.78,583.16,581.72,582.99,9963.0
2017-09-25 14:15:00,582.84,583.9,582.52,582.8,9300.0,582.84,583.9,582.52,582.8,9300.0
2017-09-25 14:20:00,582.54,583.67,582.42,583.67,2800.0,582.54,583.67,582.42,583.67,2800.0
2017-09-25 14:25:00,583.43,583.84,582.81,582.94,3803.0,583.43,583.84,582.81,582.94,3803.0
2017-09-25 14:30:00,582.75,582.75,581.71,582.35,3200.0,582.75,582.75,581.71,582.35,3200.0
2017-09-25 14:35:00,582.41,582.67,580.39,580.39,3366.0,582.41,582.67,580.39,580.39,3366.0
2017-09-25 14:40:00,581.08,581.42,580.37,580.37,5339.0,581.08,581.42,580.37,580.37,5339.0
2017-09-25 14:45:00,580.29,581.04,580.26,581.04,4887.0,580.29,581.04,580.26,581.04,4887.0
2017-09-25 14:50:00,581.22,581.53,580.47,580.47,3657.0,581.22,581.53,580.47,580.47,3657.0
2017-09-25 14:55:00,580.85,580.85,579.97,579.99,5233.0,580.85,580.85,579.97,579.99,5233.0
2017-09-25 15:00:00,579.98,581.13,579.97,580.19,3821.0,579.98,581.13,579.97,580.19,3821.0
2017-09-25 15:05:00,580.19,581.35,580.19,580.7,4746.0,580.19,581.35,580.19,580.7,4746.0
2017-09-25 15:10:00,580.69,581.17,580.46,581.17,7700.0,580.69,581.17,580.46,581.17,7700.0
2017-09-25 15:15:00,581.31,581.32,580.95,581.29,2429.0,581.31,581.32,580.95,581.29,2429.0
2017-09-25 15:20:00,581.54,582.36,581.33,582.36,1500.0,581.54,582.36,581.33,582.36,1500.0
2017-09-25 15:25:00,582.51,582.52,581.91,582.36,14240.0,582.51,582.52,581.91,582.36,14240.0
2017-09-25 15:30:00,582.31,582.52,582.11,582.11,11725.0,582.31,582.52,582.11,582.11,11725.0
2017-09-25 15:35:00,581.95,582.5,581.8,582.5,13772.0,581.95,582.5,581.8,582.5,13772.0
2017-09-25 15:40:00,582.3,583.91,582.28,583.91,7644.0,582.3,583.91,582.28,583.91,7644.0
2017-09-25 15:45:00,583.59,584.68,582.94,584.26,20234.0,583.59,584.68,582.94,584.26,20234.0
2017-09-25 15:50:00,584.5,585.16,584.08,584.41,14973.0,584.5,585.16,584.08,584.41,14973.0
2017-09-25 15:55:00,584.2,584.55,582.66,583.48,19972.0,584.2,584.55,582.66,583.48,19972.0
2017-09-26 09:30:00,585.87,585.87,578.63,582.45,4369.0,585.87,585.87,578.63,582.45,4369.0
2017-09-26 09:35:00,582.09,583.77,581.17,583.14,13400.0,582.09,583.77,581.17,583.14,13400.0
2017-09-26 09:40:00,583.01,583.32,581.25,581.85,6589.0,583.01,583.32,581.25,581.85,6589.0
2017-09-26 09:45:00,581.93,583.35,581.57,582.75,7900.0,581.93,583.35,581.57,582.75,7900.0
2017-09-26 09:50:00,582.81,582.99,581.76,582.29,3431.0,582.81,582.99,581.76,582.29,3431.0
2017-09-26 09:55:00,582.81,583.02,582.3,582.53,1350.0,582.81,583.02,582.3,582.53,1350.0
2017-09-26 10:00:00,582.7,582.81,582.06,582.81,1200.0,582.7,582.81,582.06,582.81,1200.0
2017-09-26 10:05:00,582.63,582.63,581.71,582.37,4107.0,582.63,582.63,581.71,582.37,4107.0
2017-09-26 10:10:00,582.69,583.47,582.69,583.32,2777.0,582.69,583.47,582.69,583.32,2777.0
2017-09-26 10:15:00,583.3,583.4,583.3,583.39,200.0,583.3,583.4,583.3,583.39,200.0
2017-09-26 10:20:00,583.87,585.4,583.87,585.18,2100.0,583.87,585.4,583.87,585.18,2100.0
2017-09-26 10:25:00,585.23,585.51,584.17,584.27,2722.0,585.23,585.51,584.17,584.27,2722.0
2017-09-26 10:30:00,584.59,585.62,583.38,583.64,9020.0,584.59,585.62,583.38,583.64,9020.0
2017-09-26 10:35:00,584.2,584.2,583.65,583.65,300.0,584.2,584.2,583.65,583.65,300.0
2017-09-26 10:40:00,583.65,585.18,583.5,585.02,6798.0,583.65,585.18,583.5,585.02,6798.0
2017-09-26 10:45:00,584.27,584.49,583.2,583.93,2400.0,584.27,584.49,583.2,583.93,2400.0
2017-09-26 10:50:00,583.25,585.6,583.25,584.84,4100.0,583.25,585.6,583.25,584.84,4100.0
2017-09-26 10:55:00,585.34,585.99,585.09,585.17,3590.0,585.34,585.99,585.09,585.17,3590.0
2017-09-26 11:00:00,585.47,585.61,583.67,585.6,4462.0,585.47,585.61,583.67,585.6,4462.0
2017-09-26 11:05:00,585.14,585.99,584.95,585.53,6565.0,585.14,585.99,584.95,585.53,6565.0
2017-09-26 11:10:00,586.19,587.9,585.51,586.61,13408.0,586.19,587.9,585.51,586.61,13408.0
2017-09-26 11:15:00,586.68,587.85,586.24,586.9,5250.0,586.68,587.85,586.24,586.9,5250.0
2017-09-26 11:20:00,587.22,587.53,587.0,587.53,2032.0,587.22,587.53,587.0,587.53,2032.0
2017-09-26 11:25:00,587.21,587.21,584.74,585.25,2401.0,587.21,587.21,584.74,585.25,2401.0
2017-09-26 11:30:00,585.13,587.53,585.13,585.64,6400.0,585.13,587.53,585.13,585.64,6400.0
2017-09-26 11:35:00,586.21,586.79,586.21,586.54,1305.0,586.21,586.79,586.21,586.54,1305.0
2017-09-26 11:40:00,586.46,587.02,586.45,587.0,1800.0,586.46,587.02,586.45,587.0,1800.0
2017-09-26 11:45:00,586.06,587.0,586.06,587.0,400.0,586.06,587.0,586.06,587.0,400.0
2017-09-26 11:50:00,586.46,587.51,586.46,587.1,2200.0,586.46,587.51,586.46,587.1,2200.0
2017-09-26 11:55:00,587.2,587.51,587.04,587.05,2400.0,587.2,587.51,587.04,587.05,2400.0
2017-09-26 12:00:00,587.04,587.04,586.0,586.0,900.0,587.04,587.04,586.0,586.0,900.0
2017-09-26 12:05:00,585.83,585.91,585.36,585.91,2000.0,585.83,585.91,585.36,585.91,2000.0
2017-09-26 12:10:00,585.81,586.54,585.81,586.54,703.0,585.81,586.54,585.81,586.54,703.0
2017-09-26 12:15:00,586.99,587.05,585.98,586.2,2500.0,586.99,587.05,585.98,586.2,2500.0
2017-09-26 12:20:00,586.69,586.69,586.39,586.53,900.0,586.69,586.69,586.39,586.53,900.0
2017-09-26 12:25:00,586.26,586.56,585.37,586.15,5521.0,586.26,586.56,585.37,586.15,5521.0
2017-09-26 12:30:00,586.15,586.64,585.24,586.0,4899.0,586.15,586.64,585.24,586.0,4899.0
2017-09-26 12:35:00,585.24,585.59,584.18,584.26,5762.0,585.24,585.59,584.18,584.26,5762.0
2017-09-26 12:40:00,584.11,585.4,584.11,585.07,1499.0,584.11,585.4,584.11,585.07,1499.0
2017-09-26 12:45:00,585.0,585.41,584.61,585.4,1100.0,585.0,585.41,584.61,585.4,1100.0
2017-09-26 12:50:00,585.37,585.37,584.51,584.51,600.0,585.37,585.37,584.51,584.51,600.0
2017-09-26 12:55:00,584.46,584.77,584.22,584.74,1600.0,584.46,584.77,584.22,584.74,1600.0
2017-09-26 13:00:00,584.56,585.07,584.51,584.6,1105.0,584.56,585.07,584.51,584.6,1105.0
2017-09-26 13:05:00,585.05,585.05,583.91,584.19,4585.0,585.05,585.05,583.91,584.19,4585.0
2017-09-26 13:10:00,584.04,584.1,583.45,583.45,2600.0,584.04,584.1,583.45,583.45,2600.0
2017-09-26 13:15:00,583.72,583.72,583.71,583.72,100.0,583.72,583.72,583.71,583.72,100.0
2017-09-26 13:20:00,583.96,584.62,583.61,583.61,1800.0,583.96,584.62,583.61,583.61,1800.0
2017-09-26 13:25:00,583.51,584.07,583.18,583.39,4070.0,583.51,584.07,583.18,583.39,4070.0
2017-09-26 13:30:00,583.27,584.19,583.17,583.99,3900.0,583.27,584.19,583.17,583.99,3900.0
2017-09-26 13:35:00,584.23,585.98,584.04,585.98,1300.0,584.23,585.98,584.04,585.98,1300.0
2017-09-26 13:40:00,585.77,586.12,585.75,586.12,1600.0,585.77,586.12,585.75,586.12,1600.0
2017-09-26 13:45:00,585.95,586.13,585.47,585.68,1800.0,585.95,586.13,585.47,585.68,1800.0
2017-09-26 13:50:00,585.34,586.37,585.34,585.52,4000.0,585.34,586.37,585.34,585.52,4000.0
2017-09-26 13:55:00,585.32,585.59,584.65,585.29,5147.0,585.32,585.59,584.65,585.29,5147.0
2017-09-26 14:00:00,585.3,585.42,584.6,584.6,2200.0,585.3,585.42,584.6,584.6,2200.0
2017-09-26 14:05:00,584.7,585.28,584.51,585.28,3053.0,584.7,585.28,584.51,585.28,3053.0
2017-09-26 14:10:00,585.04,585.35,585.02,585.02,2409.0,585.04,585.35,585.02,585.02,2409.0
2017-09-26 14:15:00,585.07,585.11,584.78,584.78,1096.0,585.07,585.11,584.78,584.78,1096.0
2017-09-26 14:20:00,585.09,585.69,584.6,584.97,2898.0,585.09,585.69,584.6,584.97,2898.0
2017-09-26 14:25:00,584.82,584.82,584.77,584.77,300.0,584.82,584.82,584.77,584.77,300.0
2017-09-26 14:30:00,584.79,584.95,584.6,584.9,900.0,584.79,584.95,584.6,584.9,900.0
2017-09-26 14:35:00,584.68,585.81,584.63,585.8,3900.0,584.68,585.81,584.63,585.8,3900.0
2017-09-26 14:40:00,585.88,585.88,585.0,585.17,2600.0,585.88,585.88,585.0,585.17,2600.0
2017-09-26 14:45:00,585.17,586.12,585.16,585.9,1500.0,585.17,586.12,585.16,585.9,1500.0
2017-09-26 14:50:00,585.75,585.79,585.27,585.66,1744.0,585.75,585.79,585.27,585.66,1744.0
2017-09-26 14:55:00,585.35,585.69,585.0,585.56,2851.0,585.35,585.69,585.0,585.56,2851.0
2017-09-26 15:00:00,585.28,586.5,585.25,586.5,7300.0,585.28,586.5,585.25,586.5,7300.0
2017-09-26 15:05:00,586.23,586.44,586.11,586.44,600.0,586.23,586.44,586.11,586.44,600.0
2017-09-26 15:10:00,586.43,586.85,586.43,586.6,2221.0,586.43,586.85,586.43,586.6,2221.0
2017-09-26 15:15:00,586.84,586.9,586.76,586.76,900.0,586.84,586.9,586.76,586.76,900.0
2017-09-26 15:20:00,586.81,587.89,586.81,587.54,3272.0,586.81,587.89,586.81,587.54,3272.0
2017-09-26 15:25:00,587.5,588.58,587.42,588.48,2370.0,587.5,588.58,587.42,588.48,2370.0
2017-09-26 15:30:00,588.11,588.34,587.86,588.17,2978.0,588.11,588.34,587.86,588.17,2978.0
2017-09-26 15:35:00,588.32,588.32,587.54,587.55,2608.0,588.32,588.32,587.54,587.55,2608.0
2017-09-26 15:40:00,587.31,587.47,587.16,587.47,3843.0,587.31,587.47,587.16,587.47,3843.0
2017-09-26 15:45:00,587.16,588.0,587.1,587.74,8889.0,587.16,588.0,587.1,587.74,8889.0
2017-09-26 15:50:00,587.74,587.74,586.9,586.94,11522.0,587.74,587.74,586.9,586.94,11522.0
2017-09-26 15:55:00,586.89,587.16,585.42,587.14,14343.0,586.89,587.16,585.42,587.14,14343.0
2017-09-27 09:30:00,588.87,590.25,588.86,589.83,3503.0,588.87,590.25,588.86,589.83,3503.0
2017-09-27 09:35:00,587.53,587.55,587.53,587.55,200.0,587.53,587.55,587.53,587.55,200.0
2017-09-27 09:40:00,587.6,587.6,586.15,586.15,900.0,587.6,587.6,586.15,586.15,900.0
2017-09-27 09:45:00,585.35,586.69,583.02,583.57,1222.0,585.35,586.69,583.02,583.57,1222.0
2017-09-27 09:50:00,583.3,584.21,583.03,583.15,1901.0,583.3,584.21,583.03,583.15,1901.0
2017-09-27 09:55:00,582.42,585.1,582.4,585.1,2100.0,582.42,585.1,582.4,585.1,2100.0
2017-09-27 10:00:00,586.18,587.13,585.75,586.5,1700.0,586.18,587.13,585.75,586.5,1700.0
2017-09-27 10:05:00,586.78,587.25,586.48,587.25,1100.0,586.78,587.25,586.48,587.25,1100.0
2017-09-27 10:10:00,587.04,587.05,585.77,587.05,1400.0,587.04,587.05,585.77,587.05,1400.0
2017-09-27 10:15:00,587.27,588.22,587.27,588.22,700.0,587.27,588.22,587.27,588.22,700.0
2017-09-27 10:20:00,588.8,589.72,588.73,589.59,400.0,588.8,589.72,588.73,589.59,400.0
2017-09-27 10:25:00,588.7,588.93,588.68,588.7,630.0,588.7,588.93,588.68,588.7,630.0
2017-09-27 10:30:00,587.21,587.21,587.21,587.21,100.0,587.21,587.21,587.21,587.21,100.0
2017-09-27 10:35:00,587.77,588.19,585.61,586.03,3750.0,587.77,588.19,585.61,586.03,3750.0
2017-09-27 10:40:00,585.87,585.87,585.45,585.58,1031.0,585.87,585.87,585.45,585.58,1031.0
2017-09-27 10:45:00,585.88,586.28,585.05,585.05,2400.0,585.88,586.28,585.05,585.05,2400.0
2017-09-27 10:50:00,585.6,585.61,582.94,582.95,1900.0,585.6,585.61,582.94,582.95,1900.0
2017-09-27 10:55:00,582.96,584.35,582.96,584.07,1500.0,582.96,584.35,582.96,584.07,1500.0
2017-09-27 11:00:00,584.11,585.12,583.31,585.12,3550.0,584.11,585.12,583.31,585.12,3550.0
2017-09-27 11:05:00,584.71,586.5,584.7,586.1,6836.0,584.71,586.5,584.7,586.1,6836.0
2017-09-27 11:10:00,586.43,587.5,585.63,586.61,7200.0,586.43,587.5,585.63,586.61,7200.0
2017-09-27 11:15:00,586.99,587.56,586.99,587.56,600.0,586.99,587.56,586.99,587.56,600.0
2017-09-27 11:20:00,587.58,587.58,587.05,587.3,801.0,587.58,587.58,587.05,587.3,801.0
2017-09-27 11:25:00,586.92,587.31,586.92,587.26,800.0,586.92,587.31,586.92,587.26,800.0
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 11:35:00,588.61,588.61,588.61,588.61,0.0,588.61,588.61,588.61,588.61,0.0
2017-09-27 11:40:00,588.53,588.53,588.53,588.53,100.0,588.53,588.53,588.53,588.53,100.0
2017-09-27 11:45:00,586.91,588.59,586.91,588.59,810.0,586.91,588.59,586.91,588.59,810.0
2017-09-27 11:50:00,588.98,588.98,588.25,588.25,800.0,588.98,588.98,588.25,588.25,800.0
2017-09-27 11:55:00,588.6,588.6,587.36,587.42,600.0,588.6,588.6,587.36,587.42,600.0
2017-09-27 12:00:00,586.85,586.85,586.85,586.85,100.0,586.85,586.85,586.85,586.85,100.0
2017-09-27 12:05:00,586.75,587.66,586.75,587.59,300.0,586.75,587.66,586.75,587.59,300.0
2017-09-27 12:10:00,587.06,588.35,586.24,586.24,9900.0,587.06,588.35,586.24,586.24,9900.0
2017-09-27 12:15:00,586.83,587.09,585.7,585.92,6600.0,586.83,587.09,585.7,585.92,6600.0
2017-09-27 12:20:00,586.13,586.8,586.03,586.36,2400.0,586.13,586.8,586.03,586.36,2400.0
2017-09-27 12:25:00,586.83,586.83,586.18,586.52,1600.0,586.83,586.83,586.18,586.52,1600.0
2017-09-27 12:30:00,586.52,586.88,586.26,586.84,5300.0,586.52,586.88,586.26,586.84,5300.0
2017-09-27 12:35:00,586.15,586.9,585.69,586.1,10294.0,586.15,586.9,585.69,586.1,10294.0
2017-09-27 12:40:00,585.7,585.7,584.41,584.66,4500.0,585.7,585.7,584.41,584.66,4500.0
2017-09-27 12:45:00,584.66,585.38,584.48,584.53,5425.0,584.66,585.38,584.48,584.53,5425.0
2017-09-27 12:50:00,584.54,584.88,584.0,584.88,2874.0,584.54,584.88,584.0,584.88,2874.0
2017-09-27 12:55:00,584.57,584.57,583.56,583.56,2300.0,584.57,584.57,583.56,583.56,2300.0
2017-09-27 13:00:00,584.28,585.13,583.6,584.96,2043.0,584.28,585.13,583.6,584.96,2043.0
2017-09-27 13:05:00,584.88,585.64,584.88,585.2,1500.0,584.88,585.64,584.88,585.2,1500.0
2017-09-27 13:10:00,585.72,585.72,585.59,585.71,300.0,585.72,585.72,585.59,585.71,300.0
2017-09-27 13:15:00,585.73,585.73,585.0,585.37,5337.0,585.73,585.73,585.0,585.37,5337.0
2017-09-27 13:20:00,585.39,585.39,584.0,584.0,600.0,585.39,585.39,584.0,584.0,600.0
2017-09-27 13:25:00,584.1,584.1,583.86,584.1,1600.0,584.1,584.1,583.86,584.1,1600.0
2017-09-27 13:30:00,584.59,584.59,584.5,584.52,500.0,584.59,584.59,584.5,584.52,500.0
2017-09-27 13:35:00,584.29,584.3,583.85,583.85,850.0,584.29,584.3,583.85,583.85,850.0
2017-09-27 13:40:00,584.39,584.85,583.75,584.8,2100.0,584.39,584.85,583.75,584.8,2100.0
2017-09-27 13:45:00,584.95,585.24,584.35,584.35,700.0,584.95,585.24,584.35,584.35,700.0
2017-09-27 13:50:00,584.6,584.6,584.08,584.4,1263.0,584.6,584.6,584.08,584.4,1263.0
2017-09-27 13:55:00,584.49,585.0,584.18,584.52,732.0,584.49,585.0,584.18,584.52,732.0
2017-09-27 14:00:00,585.01,586.16,585.0,585.5,3200.0,585.01,586.16,585.0,585.5,3200.0
2017-09-27 14:05:00,585.7,585.9,585.5,585.89,3800.0,585.7,585.9,585.5,585.89,3800.0
2017-09-27 14:10:00,585.9,586.16,585.52,585.52,2007.0,585.9,586.16,585.52,585.52,2007.0
2017-09-27 14:15:00,586.21,587.32,585.76,586.42,1200.0,586.21,587.32,585.76,586.42,1200.0
2017-09-27 14:20:00,586.22,586.36,585.79,586.36,500.0,586.22,586.36,585.79,586.36,500.0
2017-09-27 14:25:00,586.72,586.72,585.56,585.94,1582.0,586.72,586.72,585.56,585.94,1582.0
2017-09-27 14:30:00,585.93,586.35,585.63,585.97,2532.0,585.93,586.35,585.63,585.97,2532.0
2017-09-27 14:35:00,585.96,585.96,585.81,585.81,500.0,585.96,585.96,585.81,585.81,500.0
2017-09-27 14:40:00,585.82,586.56,585.71,586.56,1800.0,585.82,586.56,585.71,586.56,1800.0
2017-09-27 14:45:00,587.1,587.29,585.63,586.0,2700.0,587.1,587.29,585.63,586.0,2700.0
2017-09-27 14:50:00,585.87,586.24,585.84,585.85,1500.0,585.87,586.24,585.84,585.85,1500.0
2017-09-27 14:55:00,586.23,586.49,585.84,585.87,2500.0,586.23,586.49,585.84,585.87,2500.0
2017-09-27 15:00:00,585.87,585.87,585.87,585.87,0.0,585.87,585.87,585.87,585.87,0.0
2017-09-27 15:05:00,585.68,586.43,585.35,585.97,4430.0,585.68,586.43,585.35,585.97,4430.0
2017-09-27 15:10:00,586.45,587.19,585.42,586.91,4300.0,586.45,587.19,585.42,586.91,4300.0
2017-09-27 15:15:00,586.55,587.37,586.55,586.98,2100.0,586.55,587.37,586.55,586.98,2100.0
2017-09-27 15:20:00,587.36,587.85,587.26,587.47,4031.0,587.36,587.85,587.26,587.47,4031.0
2017-09-27 15:25:00,587.42,588.33,587.41,588.01,1300.0,587.42,588.33,587.41,588.01,1300.0
2017-09-27 15:30:00,588.01,588.02,587.37,587.41,1400.0,588.01,588.02,587.37,587.41,1400.0
2017-09-27 15:35:00,587.56,588.14,587.28,588.14,2500.0,587.56,588.14,587.28,588.14,2500.0
2017-09-27 15:40:00,588.09,588.09,587.37,587.84,2444.0,588.09,588.09,587.37,587.84,2444.0
2017-09-27 15:45:00,587.36,587.85,587.02,587.62,4025.0,587.36,587.85,587.02,587.62,4025.0
2017-09-27 15:50:00,587.66,589.77,587.65,589.77,6517.0,587.66,589.77,587.65,589.77,6517.0
2017-09-27 15:55:00,589.99,589.99,587.95,588.28,7244.0,589.99,589.99,587.95,588.28,7244.0
2017-09-28 09:30:00,583.05,585.82,582.72,585.33,7023.0,583.05,585.82,582.72,585.33,7023.0
2017-09-28 09:35:00,585.07,589.98,584.12,589.98,8368.0,585.07,589.98,584.12,589.98,8368.0
2017-09-28 09:40:00,589.92,589.92,584.1,586.22,7400.0,589.92,589.92,584.1,586.22,7400.0
2017-09-28 09:45:00,585.5,585.77,583.79,585.0,6595.0,585.5,585.77,583.79,585.0,6595.0
2017-09-28 09:50:00,584.47,586.12,583.99,585.1,4900.0,584.47,586.12,583.99,585.1,4900.0
2017-09-28 09:55:00,585.0,585.81,584.84,584.84,5250.0,585.0,585.81,584.84,584.84,5250.0
2017-09-28 10:00:00,584.8,585.29,583.7,584.06,2271.0,584.8,585.29,583.7,584.06,2271.0
2017-09-28 10:05:00,583.62,583.85,583.19,583.85,2100.0,583.62,583.85,583.19,583.85,2100.0
2017-09-28 10:10:00,583.84,583.84,581.51,581.51,2200.0,583.84,583.84,581.51,581.51,2200.0
2017-09-28 10:15:00,581.71,582.41,581.4,582.41,9210.0,581.71,582.41,581.4,582.41,9210.0
2017-09-28 10:20:00,582.11,582.11,581.66,581.66,200.0,582.11,582.11,581.66,581.66,200.0
2017-09-28 10:25:00,581.73,582.04,581.73,581.89,1100.0,581.73,582.04,581.73,581.89,1100.0
2017-09-28 10:30:00,582.08,582.09,580.02,580.02,5794.0,582.08,582.09,580.02,580.02,5794.0
2017-09-28 10:35:00,580.03,580.03,578.7,578.87,2132.0,580.03,580.03,578.7,578.87,2132.0
2017-09-28 10:40:00,578.86,580.8,578.85,579.33,3800.0,578.86,580.8,578.85,579.33,3800.0
2017-09-28 10:45:00,579.56,581.98,579.51,581.87,3100.0,579.56,581.98,579.51,581.87,3100.0
2017-09-28 10:50:00,581.37,582.69,581.37,582.05,3190.0,581.37,582.69,581.37,582.05,3190.0
2017-09-28 10:55:00,582.3,582.39,581.17,581.69,5700.0,582.3,582.39,581.17,581.69,5700.0
2017-09-28 11:00:00,581.27,582.62,581.27,582.62,7298.0,581.27,582.62,581.27,582.62,7298.0
2017-09-28 11:05:00,582.93,584.73,582.75,583.71,7704.0,582.93,584.73,582.75,583.71,7704.0
2017-09-28 11:10:00,582.53,583.75,582.2,582.2,2018.0,582.53,583.75,582.2,582.2,2018.0
2017-09-28 11:15:00,581.32,582.23,581.32,581.43,1365.0,581.32,582.23,581.32,581.43,1365.0
2017-09-28 11:20:00,581.62,581.64,579.62,580.09,2400.0,581.62,581.64,579.62,580.09,2400.0
2017-09-28 11:25:00,579.4,581.32,579.4,580.59,7411.0,579.4,581.32,579.4,580.59,7411.0
2017-09-28 11:30:00,580.39,582.0,580.39,581.22,1300.0,580.39,582.0,580.39,581.22,1300.0
2017-09-28 11:35:00,581.34,582.01,580.78,581.13,1900.0,581.34,582.01,580.78,581.13,1900.0
2017-09-28 11:40:00,581.14,581.33,580.39,580.6,2600.0,581.14,581.33,580.39,580.6,2600.0
2017-09-28 11:45:00,580.6,581.67,580.2,581.33,3770.0,580.6,581.67,580.2,581.33,3770.0
2017-09-28 11:50:00,581.5,581.5,580.45,580.46,1700.0,581.5,581.5,580.45,580.46,1700.0
2017-09-28 11:55:00,580.46,580.91,579.6,579.6,2200.0,580.46,580.91,579.6,579.6,2200.0
2017-09-28 12:00:00,580.0,580.0,579.33,579.4,1200.0,580.0,580.0,579.33,579.4,1200.0
2017-09-28 12:05:00,579.41,580.24,578.36,580.24,3813.0,579.41,580.24,578.36,580.24,3813.0
2017-09-28 12:10:00,580.31,580.99,580.25,580.58,3300.0,580.31,580.99,580.25,580.58,3300.0
2017-09-28 12:15:00,581.07,582.58,581.0,582.58,4050.0,581.07,582.58,581.0,582.58,4050.0
2017-09-28 12:20:00,582.58,583.55,581.73,583.55,4600.0,582.58,583.55,581.73,583.55,4600.0
2017-09-28 12:25:00,583.28,583.88,582.88,583.66,3415.0,583.28,583.88,582.88,583.66,3415.0
2017-09-28 12:30:00,583.67,584.37,583.67,583.98,1100.0,583.67,584.37,583.67,583.98,1100.0
2017-09-28 12:35:00,584.35,584.35,583.44,583.56,4299.0,584.35,584.35,583.44,583.56,4299.0
2017-09-28 12:40:00,583.68,584.15,583.25,584.15,4482.0,583.68,584.15,583.25,584.15,4482.0
2017-09-28 12:45:00,584.22,585.0,583.76,584.36,4099.0,584.22,585.0,583.76,584.36,4099.0
2017-09-28 12:50:00,584.73,584.9,584.41,584.41,2800.0,584.73,584.9,584.41,584.41,2800.0
2017-09-28 12:55:00,584.41,585.86,584.41,585.62,10560.0,584.41,585.86,584.41,585.62,10560.0
2017-09-28 13:00:00,585.14,585.2,585.09,585.12,899.0,585.14,585.2,585.09,585.12,899.0
2017-09-28 13:05:00,584.61,585.0,583.97,584.63,5300.0,584.61,585.0,583.97,584.63,5300.0
2017-09-28 13:10:00,584.75,584.94,583.8,584.11,3400.0,584.75,584.94,583.8,584.11,3400.0
2017-09-28 13:15:00,584.0,584.23,583.99,584.0,700.0,584.0,584.23,583.99,584.0,700.0
2017-09-28 13:20:00,584.25,584.5,584.13,584.15,2800.0,584.25,584.5,584.13,584.15,2800.0
2017-09-28 13:25:00,584.15,584.38,583.24,583.36,4500.0,584.15,584.38,583.24,583.36,4500.0
2017-09-28 13:30:00,583.57,583.67,583.36,583.39,2436.0,583.57,583.67,583.36,583.39,2436.0
2017-09-28 13:35:00,583.39,583.39,582.74,582.76,1800.0,583.39,583.39,582.74,582.76,1800.0
2017-09-28 13:40:00,582.72,582.88,582.55,582.58,900.0,582.72,582.88,582.55,582.58,900.0
2017-09-28 13:45:00,582.58,584.86,582.58,584.36,5358.0,582.58,584.86,582.58,584.36,5358.0
2017-09-28 13:50:00,584.84,584.84,584.26,584.59,3700.0,584.84,584.84,584.26,584.59,3700.0
2017-09-28 13:55:00,584.99,585.17,584.76,585.17,2900.0,584.99,585.17,584.76,585.17,2900.0
2017-09-28 14:00:00,584.96,585.65,584.95,585.44,3701.0,584.96,585.65,584.95,585.44,3701.0
2017-09-28 14:05:00,585.37,586.01,585.37,585.46,3041.0,585.37,586.01,585.37,585.46,3041.0
2017-09-28 14:10:00,585.45,585.45,584.92,585.17,1900.0,585.45,585.45,584.92,585.17,1900.0
2017-09-28 14:15:00,585.06,585.13,584.87,584.87,1600.0,585.06,585.13,584.87,584.87,1600.0
2017-09-28 14:20:00,585.02,585.53,585.02,585.48,1525.0,585.02,585.53,585.02,585.48,1525.0
2017-09-28 14:25:00,585.56,586.23,585.38,586.23,2347.0,585.56,586.23,585.38,586.23,2347.0
2017-09-28 14:30:00,586.67,586.74,585.89,585.89,2300.0,586.67,586.74,585.89,585.89,2300.0
2017-09-28 14:35:00,585.45,585.91,585.41,585.89,2600.0,585.45,585.91,585.41,585.89,2600.0
2017-09-28 14:40:00,585.68,586.15,585.46,586.15,2000.0,585.68,586.15,585.46,586.15,2000.0
2017-09-28 14:45:00,585.99,586.31,585.6,586.31,4257.0,585.99,586.31,585.6,586.31,4257.0
2017-09-28 14:50:00,586.02,586.52,586.02,586.52,1208.0,586.02,586.52,586.02,586.52,1208.0
2017-09-28 14:55:00,586.25,587.36,586.01,587.36,2500.0,586.25,587.36,586.01,587.36,2500.0
2017-09-28 15:00:00,587.37,587.44,586.87,586.87,2700.0,587.37,587.44,586.87,586.87,2700.0
2017-09-28 15:05:00,586.88,587.44,586.64,587.21,2160.0,586.88,587.44,586.64,587.21,2160.0
2017-09-28 15:10:00,586.99,587.61,586.99,587.45,7816.0,586.99,587.61,586.99,587.45,7816.0
2017-09-28 15:15:00,587.48,587.66,587.0,587.02,4226.0,587.48,587.66,587.0,587.02,4226.0
2017-09-28 15:20:00,587.29,587.29,586.99,587.06,4591.0,587.29,587.29,586.99,587.06,4591.0
2017-09-28 15:25:00,586.97,587.07,586.6,586.92,2763.0,586.97,587.07,586.6,586.92,2763.0
2017-09-28 15:30:00,586.73,586.73,585.75,586.26,3743.0,586.73,586.73,585.75,586.26,3743.0
2017-09-28 15:35:00,586.29,586.69,586.26,586.36,7427.0,586.29,586.69,586.26,586.36,7427.0
2017-09-28 15:40:00,586.38,587.25,586.38,587.25,4309.0,586.38,587.25,586.38,587.25,4309.0
2017-09-28 15:45:00,588.23,588.23,587.41,588.03,1783.0,588.23,588.23,587.41,588.03,1783.0
2017-09-28 15:50:00,587.98,588.36,587.73,587.73,4606.0,587.98,588.36,587.73,587.73,4606.0
2017-09-28 15:55:00,587.98,588.33,586.61,587.64,20168.0,587.98,588.33,586.61,587.64,20168.0
2017-09-29 09:30:00,588.77,591.47,585.11,589.88,6724.0,588.77,591.47,585.11,589.88,6724.0
2017-09-29 09:35:00,590.4,590.88,588.01,590.88,1700.0,590.4,590.88,588.01,590.88,1700.0
2017-09-29 09:40:00,589.52,591.46,587.42,590.72,3800.0,589.52,591.46,587.42,590.72,3800.0
2017-09-29 09:45:00,590.46,591.34,590.45,591.34,500.0,590.46,591.34,590.45,591.34,500.0
2017-09-29 09:50:00,590.74,591.37,590.74,591.37,294.0,590.74,591.37,590.74,591.37,294.0
2017-09-29 09:55:00,590.21,591.72,589.69,591.72,5414.0,590.21,591.72,589.69,591.72,5414.0
2017-09-29 10:00:00,592.16,592.3,592.16,592.3,325.0,592.16,592.3,592.16,592.3,325.0
2017-09-29 10:05:00,591.49,592.11,591.12,592.07,500.0,591.49,592.11,591.12,592.07,500.0
2017-09-29 10:10:00,592.07,592.87,591.96,592.87,1809.0,592.07,592.87,591.96,592.87,1809.0
2017-09-29 10:15:00,592.35,592.35,591.0,591.0,3000.0,592.35,592.35,591.0,591.0,3000.0
2017-09-29 10:20:00,590.22,591.72,590.22,591.72,1944.0,590.22,591.72,590.22,591.72,1944.0
2017-09-29 10:25:00,591.84,591.84,589.62,589.87,2622.0,591.84,591.84,589.62,589.87,2622.0
2017-09-29 10:30:00,589.64,589.85,589.64,589.82,700.0,589.64,589.85,589.64,589.82,700.0
2017-09-29 10:35:00,590.03,591.16,590.03,590.19,3400.0,590.03,591.16,590.03,590.19,3400.0
2017-09-29 10:40:00,590.03,590.33,588.93,589.09,1200.0,590.03,590.33,588.93,589.09,1200.0
2017-09-29 10:45:00,589.01,589.03,588.24,589.03,800.0,589.01,589.03,588.24,589.03,800.0
2017-09-29 10:50:00,588.41,589.38,588.41,588.83,1300.0,588.41,589.38,588.41,588.83,1300.0
2017-09-29 10:55:00,589.75,590.86,589.27,589.27,3720.0,589.75,590.86,589.27,589.27,3720.0
2017-09-29 11:00:00,589.27,589.27,587.81,587.81,950.0,589.27,589.27,587.81,587.81,950.0
2017-09-29 11:05:00,587.7,587.96,587.38,587.38,510.0,587.7,587.96,587.38,587.38,510.0
2017-09-29 11:10:00,587.1,588.61,586.87,588.0,1401.0,587.1,588.61,586.87,588.0,1401.0
2017-09-29 11:15:00,588.0,588.24,586.96,587.25,2900.0,588.0,588.24,586.96,587.25,2900.0
2017-09-29 11:20:00,586.77,588.0,585.98,587.99,6099.0,586.77,588.0,585.98,587.99,6099.0
2017-09-29 11:25:00,588.2,589.37,587.99,589.13,3500.0,588.2,589.37,587.99,589.13,3500.0
2017-09-29 11:30:00,588.02,588.6,588.02,588.6,200.0,588.02,588.6,588.02,588.6,200.0
2017-09-29 11:35:00,590.27,590.36,589.48,589.49,500.0,590.27,590.36,589.48,589.49,500.0
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 11:45:00,590.14,590.14,590.14,590.14,0.0,590.14,590.14,590.14,590.14,0.0
2017-09-29 11:50:00,591.0,592.62,590.5,592.62,1101.0,591.0,592.62,590.5,592.62,1101.0
2017-09-29 11:55:00,591.99,591.99,590.88,591.72,1773.0,591.99,591.99,590.88,591.72,1773.0
2017-09-29 12:00:00,591.62,591.62,591.48,591.48,200.0,591.62,591.62,591.48,591.48,200.0
2017-09-29 12:05:00,591.25,591.34,590.98,591.25,900.0,591.25,591.34,590.98,591.25,900.0
2017-09-29 12:10:00,591.75,591.75,590.68,590.77,2000.0,591.75,591.75,590.68,590.77,2000.0
2017-09-29 12:15:00,590.51,591.47,590.51,590.94,1280.0,590.51,591.47,590.51,590.94,1280.0
2017-09-29 12:20:00,591.12,592.21,591.12,592.21,900.0,591.12,592.21,591.12,592.21,900.0
2017-09-29 12:25:00,591.6,591.6,591.33,591.33,300.0,591.6,591.6,591.33,591.33,300.0
2017-09-29 12:30:00,591.33,591.56,590.85,590.85,7500.0,591.33,591.56,590.85,590.85,7500.0
2017-09-29 12:35:00,591.03,591.03,590.02,590.02,2550.0,591.03,591.03,590.02,590.02,2550.0
2017-09-29 12:40:00,589.74,591.37,589.74,590.57,1900.0,589.74,591.37,589.74,590.57,1900.0
2017-09-29 12:45:00,590.97,591.77,590.97,591.36,2200.0,590.97,591.77,590.97,591.36,2200.0
2017-09-29 12:50:00,591.75,592.15,591.22,591.62,3625.0,591.75,592.15,591.22,591.62,3625.0
2017-09-29 12:55:00,591.17,592.08,590.78,590.78,2200.0,591.17,592.08,590.78,590.78,2200.0
2017-09-29 13:00:00,590.96,591.94,590.96,591.94,200.0,590.96,591.94,590.96,591.94,200.0
2017-09-29 13:05:00,591.64,592.58,591.64,592.58,1800.0,591.64,592.58,591.64,592.58,1800.0
2017-09-29 13:10:00,592.65,592.88,592.53,592.73,1625.0,592.65,592.88,592.53,592.73,1625.0
2017-09-29 13:15:00,592.42,592.71,592.42,592.71,400.0,592.42,592.71,592.42,592.71,400.0
2017-09-29 13:20:00,592.81,592.81,592.54,592.57,500.0,592.81,592.81,592.54,592.57,500.0
2017-09-29 13:25:00,592.77,593.0,592.4,592.61,2388.0,592.77,593.0,592.4,592.61,2388.0
2017-09-29 13:30:00,592.55,593.99,592.55,593.49,3500.0,592.55,593.99,592.55,593.49,3500.0
2017-09-29 13:35:00,593.71,594.43,593.52,594.15,3200.0,593.71,594.43,593.52,594.15,3200.0
2017-09-29 13:40:00,594.56,594.56,593.69,594.05,1000.0,594.56,594.56,593.69,594.05,1000.0
2017-09-29 13:45:00,594.01,594.16,593.69,593.92,2495.0,594.01,594.16,593.69,593.92,2495.0
2017-09-29 13:50:00,593.65,594.36,593.37,594.25,2531.0,593.65,594.36,593.37,594.25,2531.0
2017-09-29 13:55:00,594.49,594.79,594.42,594.73,1400.0,594.49,594.79,594.42,594.73,1400.0
2017-09-29 14:00:00,594.92,595.16,594.64,594.85,8149.0,594.92,595.16,594.64,594.85,8149.0
2017-09-29 14:05:00,594.73,594.77,593.99,594.09,1807.0,594.73,594.77,593.99,594.09,1807.0
2017-09-29 14:10:00,594.25,594.39,594.05,594.05,1100.0,594.25,594.39,594.05,594.05,1100.0
2017-09-29 14:15:00,593.71,594.1,593.64,593.83,1601.0,593.71,594.1,593.64,593.83,1601.0
2017-09-29 14:20:00,593.67,594.14,593.2,594.14,1991.0,593.67,594.14,593.2,594.14,1991.0
2017-09-29 14:25:00,594.1,594.97,594.1,594.83,1500.0,594.1,594.97,594.1,594.83,1500.0
2017-09-29 14:30:00,595.0,595.0,594.53,594.73,1700.0,595.0,595.0,594.53,594.73,1700.0
2017-09-29 14:35:00,594.46,594.6,594.41,594.51,2300.0,594.46,594.6,594.41,594.51,2300.0
2017-09-29 14:40:00,594.6,594.89,594.38,594.65,1700.0,594.6,594.89,594.38,594.65,1700.0
2017-09-29 14:45:00,594.5,595.04,594.5,594.55,4511.0,594.5,595.04,594.5,594.55,4511.0
2017-09-29 14:50:00,594.55,595.0,594.39,594.99,2313.0,594.55,595.0,594.39,594.99,2313.0
2017-09-29 14:55:00,595.0,595.03,594.18,594.38,4800.0,595.0,595.03,594.18,594.38,4800.0
2017-09-29 15:00:00,594.15,594.29,593.3,594.29,2400.0,594.15,594.29,593.3,594.29,2400.0
2017-09-29 15:05:00,594.0,594.21,593.65,593.98,1300.0,594.0,594.21,593.65,593.98,1300.0
2017-09-29 15:10:00,594.19,594.2,593.71,594.12,3597.0,594.19,594.2,593.71,594.12,3597.0
2017-09-29 15:15:00,594.3,594.8,593.89,594.54,3934.0,594.3,594.8,593.89,594.54,3934.0
2017-09-29 15:20:00,594.39,595.13,594.39,594.51,19764.0,594.39,595.13,594.39,594.51,19764.0
2017-09-29 15:25:00,594.73,595.0,594.63,594.8,3239.0,594.73,595.0,594.63,594.8,3239.0
2017-09-29 15:30:00,594.99,595.0,593.74,594.38,7908.0,594.99,595.0,593.74,594.38,7908.0
2017-09-29 15:35:00,594.19,595.44,594.18,595.43,14587.0,594.19,595.44,594.18,595.43,14587.0
2017-09-29 15:40:00,595.42,596.02,595.1,595.65,7300.0,595.42,596.02,595.1,595.65,7300.0
2017-09-29 15:45:00,595.93,595.98,594.62,595.0,7062.0,595.93,595.98,594.62,595.0,7062.0
2017-09-29 15:50:00,594.94,595.24,594.63,595.06,16272.0,594.94,595.24,594.63,595.06,16272.0
2017-09-29 15:55:00,595.03,595.53,595.02,595.28,24856.0,595.03,595.53,595.02,595.28,24856.0
2017-10-02 09:30:00,595.65,595.65,592.59,594.0,2295.0,595.65,595.65,592.59,594.0,2295.0
2017-10-02 09:35:00,592.76,592.76,592.16,592.16,1200.0,592.76,592.76,592.16,592.16,1200.0
2017-10-02 09:40:00,591.63,593.39,590.35,592.2,3721.0,591.63,593.39,590.35,592.2,3721.0
2017-10-02 09:45:00,591.92,592.0,590.7,591.42,1103.0,591.92,592.0,590.7,591.42,1103.0
2017-10-02 09:50:00,591.75,592.29,591.75,592.14,700.0,591.75,592.29,591.75,592.14,700.0
2017-10-02 09:55:00,592.57,593.04,592.18,593.04,842.0,592.57,593.04,592.18,593.04,842.0
2017-10-02 10:00:00,592.62,593.89,591.71,592.31,3663.0,592.62,593.89,591.71,592.31,3663.0
2017-10-02 10:05:00,592.52,592.53,591.69,591.92,1001.0,592.52,592.53,591.69,591.92,1001.0
2017-10-02 10:10:00,591.6,593.06,590.75,592.99,3356.0,591.6,593.06,590.75,592.99,3356.0
2017-10-02 10:15:00,593.5,593.5,593.09,593.14,600.0,593.5,593.5,593.09,593.14,600.0
2017-10-02 10:20:00,593.48,593.53,592.89,592.89,2204.0,593.48,593.53,592.89,592.89,2204.0
2017-10-02 10:25:00,592.37,592.4,591.59,591.59,600.0,592.37,592.4,591.59,591.59,600.0
2017-10-02 10:30:00,591.14,593.87,590.86,592.23,8050.0,591.14,593.87,590.86,592.23,8050.0
2017-10-02 10:35:00,592.59,595.0,591.62,594.16,7526.0,592.59,595.0,591.62,594.16,7526.0
2017-10-02 10:40:00,595.22,595.22,591.69,591.69,1400.0,595.22,595.22,591.69,591.69,1400.0
2017-10-02 10:45:00,592.81,593.86,592.24,593.11,3100.0,592.81,593.86,592.24,593.11,3100.0
2017-10-02 10:50:00,592.75,593.42,591.56,591.56,4201.0,592.75,593.42,591.56,591.56,4201.0
2017-10-02 10:55:00,591.64,592.47,591.63,592.11,1009.0,591.64,592.47,591.63,592.11,1009.0
2017-10-02 11:00:00,591.82,591.82,591.82,591.82,100.0,591.82,591.82,591.82,591.82,100.0
2017-10-02 11:05:00,591.24,592.78,591.24,592.2,3000.0,591.24,592.78,591.24,592.2,3000.0
2017-10-02 11:10:00,592.0,592.94,592.0,592.84,1400.0,592.0,592.94,592.0,592.84,1400.0
2017-10-02 11:15:00,591.5,593.97,591.5,593.07,5649.0,591.5,593.97,591.5,593.07,5649.0
2017-10-02 11:20:00,592.96,594.46,592.84,593.96,5768.0,592.96,594.46,592.84,593.96,5768.0
2017-10-02 11:25:00,594.04,596.71,594.04,596.71,3012.0,594.04,596.71,594.04,596.71,3012.0
2017-10-02 11:30:00,596.39,596.52,595.38,596.05,3298.0,596.39,596.52,595.38,596.05,3298.0
2017-10-02 11:35:00,596.31,597.25,596.12,596.87,1900.0,596.31,597.25,596.12,596.87,1900.0
2017-10-02 11:40:00,596.37,596.37,595.8,596.14,400.0,596.37,596.37,595.8,596.14,400.0
2017-10-02 11:45:00,595.94,596.31,595.39,595.54,1475.0,595.94,596.31,595.39,595.54,1475.0
2017-10-02 11:50:00,595.12,595.12,593.84,594.0,967.0,595.12,595.12,593.84,594.0,967.0
2017-10-02 11:55:00,593.23,594.0,593.23,594.0,2708.0,593.23,594.0,593.23,594.0,2708.0
2017-10-02 12:00:00,594.85,595.18,594.85,595.18,300.0,594.85,595.18,594.85,595.18,300.0
2017-10-02 12:05:00,594.54,594.55,594.13,594.15,1300.0,594.54,594.55,594.13,594.15,1300.0
2017-10-02 12:10:00,593.9,594.38,593.69,594.37,2700.0,593.9,594.38,593.69,594.37,2700.0
2017-10-02 12:15:00,594.42,594.79,594.13,594.79,400.0,594.42,594.79,594.13,594.79,400.0
2017-10-02 12:20:00,593.98,594.22,593.86,594.0,1200.0,593.98,594.22,593.86,594.0,1200.0
2017-10-02 12:25:00,594.0,595.03,594.0,595.0,1250.0,594.0,595.03,594.0,595.0,1250.0
2017-10-02 12:30:00,594.81,594.81,593.74,593.74,600.0,594.81,594.81,593.74,593.74,600.0
2017-10-02 12:35:00,593.73,593.73,593.29,593.3,400.0,593.73,593.73,593.29,593.3,400.0
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 12:45:00,593.96,593.96,593.96,593.96,0.0,593.96,593.96,593.96,593.96,0.0
2017-10-02 12:50:00,594.8,594.9,593.99,594.4,1502.0,594.8,594.9,593.99,594.4,1502.0
2017-10-02 12:55:00,594.0,594.0,593.99,593.99,200.0,594.0,594.0,593.99,593.99,200.0
2017-10-02 13:00:00,593.17,595.62,593.05,595.17,2700.0,593.17,595.62,593.05,595.17,2700.0
2017-10-02 13:05:00,595.86,596.09,594.78,594.78,1112.0,595.86,596.09,594.78,594.78,1112.0
2017-10-02 13:10:00,594.92,594.92,594.91,594.92,100.0,594.92,594.92,594.91,594.92,100.0
2017-10-02 13:15:00,594.79,594.95,594.79,594.93,500.0,594.79,594.95,594.79,594.93,500.0
2017-10-02 13:20:00,594.91,594.91,593.65,594.83,400.0,594.91,594.91,593.65,594.83,400.0
2017-10-02 13:25:00,594.89,597.24,594.88,597.24,1900.0,594.89,597.24,594.88,597.24,1900.0
2017-10-02 13:30:00,596.58,596.76,596.2,596.75,300.0,596.58,596.76,596.2,596.75,300.0
2017-10-02 13:35:00,596.65,596.65,595.83,596.0,900.0,596.65,596.65,595.83,596.0,900.0
2017-10-02 13:40:00,596.0,596.0,595.27,595.27,800.0,596.0,596.0,595.27,595.27,800.0
2017-10-02 13:45:00,595.73,596.43,595.34,596.27,3644.0,595.73,596.43,595.34,596.27,3644.0
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 13:55:00,597.25,597.25,597.25,597.25,0.0,597.25,597.25,597.25,597.25,0.0
2017-10-02 14:00:00,596.66,598.1,596.02,598.02,6566.0,596.66,598.1,596.02,598.02,6566.0
2017-10-02 14:05:00,597.81,597.84,597.33,597.33,600.0,597.81,597.84,597.33,597.33,600.0
2017-10-02 14:10:00,597.01,597.06,596.45,597.01,2110.0,597.01,597.06,596.45,597.01,2110.0
2017-10-02 14:15:00,597.0,597.01,596.43,596.43,1200.0,597.0,597.01,596.43,596.43,1200.0
2017-10-02 14:20:00,597.0,597.0,595.47,596.0,1400.0,597.0,597.0,595.47,596.0,1400.0
2017-10-02 14:25:00,595.8,596.05,595.47,595.95,1200.0,595.8,596.05,595.47,595.95,1200.0
2017-10-02 14:30:00,596.1,596.15,596.1,596.15,500.0,596.1,596.15,596.1,596.15,500.0
2017-10-02 14:35:00,596.73,596.73,596.72,596.72,400.0,596.73,596.73,596.72,596.72,400.0
2017-10-02 14:40:00,596.72,597.62,596.59,597.47,1622.0,596.72,597.62,596.59,597.47,1622.0
2017-10-02 14:45:00,597.24,597.24,596.97,597.15,700.0,597.24,597.24,596.97,597.15,700.0
2017-10-02 14:50:00,596.33,597.0,596.31,597.0,3103.0,596.33,597.0,596.31,597.0,3103.0
2017-10-02 14:55:00,596.59,596.92,596.59,596.6,995.0,596.59,596.92,596.59,596.6,995.0
2017-10-02 15:00:00,597.0,597.49,596.92,597.49,3300.0,597.0,597.49,596.92,597.49,3300.0
2017-10-02 15:05:00,597.82,598.0,597.81,597.99,1900.0,597.82,598.0,597.81,597.99,1900.0
2017-10-02 15:10:00,597.98,598.05,597.75,597.94,4411.0,597.98,598.05,597.75,597.94,4411.0
2017-10-02 15:15:00,597.35,597.35,596.66,597.27,1300.0,597.35,597.35,596.66,597.27,1300.0
2017-10-02 15:20:00,597.61,597.94,597.48,597.54,1000.0,597.61,597.94,597.48,597.54,1000.0
2017-10-02 15:25:00,597.24,598.19,597.24,598.0,3202.0,597.24,598.19,597.24,598.0,3202.0
2017-10-02 15:30:00,597.99,599.06,597.99,599.06,5009.0,597.99,599.06,597.99,599.06,5009.0
2017-10-02 15:35:00,599.0,599.55,599.0,599.4,7177.0,599.0,599.55,599.0,599.4,7177.0
2017-10-02 15:40:00,599.15,599.41,599.01,599.32,8152.0,599.15,599.41,599.01,599.32,8152.0
2017-10-02 15:45:00,599.32,599.46,598.37,598.37,9595.0,599.32,599.46,598.37,598.37,9595.0
2017-10-02 15:50:00,598.77,598.8,598.01,598.08,10495.0,598.77,598.8,598.01,598.08,10495.0
2017-10-02 15:55:00,598.08,598.08,597.11,597.64,12223.0,598.08,598.08,597.11,597.64,12223.0
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 09:35:00,597.46,597.46,597.46,597.46,0.0,597.46,597.46,597.46,597.46,0.0
2017-10-03 09:40:00,597.08,597.08,596.03,596.03,846.0,597.08,597.08,596.03,596.03,846.0
2017-10-03 09:45:00,596.27,596.27,594.54,595.11,1700.0,596.27,596.27,594.54,595.11,1700.0
2017-10-03 09:50:00,595.94,598.36,595.37,596.02,1500.0,595.94,598.36,595.37,596.02,1500.0
2017-10-03 09:55:00,596.77,596.77,596.77,596.77,100.0,596.77,596.77,596.77,596.77,100.0
2017-10-03 10:00:00,598.19,598.19,595.9,595.91,220.0,598.19,598.19,595.9,595.91,220.0
2017-10-03 10:05:00,597.3,597.3,594.03,594.47,2386.0,597.3,597.3,594.03,594.47,2386.0
2017-10-03 10:10:00,594.44,595.58,594.44,595.48,1010.0,594.44,595.58,594.44,595.48,1010.0
2017-10-03 10:15:00,596.13,597.16,596.12,596.56,500.0,596.13,597.16,596.12,596.56,500.0
2017-10-03 10:20:00,596.69,597.16,596.55,596.77,1701.0,596.69,597.16,596.55,596.77,1701.0
2017-10-03 10:25:00,596.57,596.57,594.89,595.34,3426.0,596.57,596.57,594.89,595.34,3426.0
2017-10-03 10:30:00,596.62,597.17,595.63,595.63,300.0,596.62,597.17,595.63,595.63,300.0
2017-10-03 10:35:00,596.13,596.68,596.13,596.68,300.0,596.13,596.68,596.13,596.68,300.0
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 10:45:00,595.47,595.47,595.47,595.47,0.0,595.47,595.47,595.47,595.47,0.0
2017-10-03 10:50:00,595.7,595.7,594.74,594.74,3565.0,595.7,595.7,594.74,594.74,3565.0
2017-10-03 10:55:00,594.64,594.73,594.29,594.73,800.0,594.64,594.73,594.29,594.73,800.0
2017-10-03 11:00:00,594.02,594.49,592.97,593.74,7663.0,594.02,594.49,592.97,593.74,7663.0
2017-10-03 11:05:00,593.72,594.05,593.71,594.05,1420.0,593.72,594.05,593.71,594.05,1420.0
2017-10-03 11:10:00,594.67,594.8,593.65,593.76,650.0,594.67,594.8,593.65,593.76,650.0
2017-10-03 11:15:00,594.28,594.79,594.28,594.79,500.0,594.28,594.79,594.28,594.79,500.0
2017-10-03 11:20:00,594.72,594.72,593.59,593.59,1099.0,594.72,594.72,593.59,593.59,1099.0
2017-10-03 11:25:00,593.08,593.24,593.08,593.24,200.0,593.08,593.24,593.08,593.24,200.0
2017-10-03 11:30:00,593.08,593.08,592.8,592.8,500.0,593.08,593.08,592.8,592.8,500.0
2017-10-03 11:35:00,593.44,595.34,593.44,594.49,2339.0,593.44,595.34,593.44,594.49,2339.0
2017-10-03 11:40:00,594.79,595.93,594.7,595.02,3603.0,594.79,595.93,594.7,595.02,3603.0
2017-10-03 11:45:00,595.56,595.57,594.24,594.24,2755.0,595.56,595.57,594.24,594.24,2755.0
2017-10-03 11:50:00,594.82,596.31,594.82,596.25,1010.0,594.82,596.31,594.82,596.25,1010.0
2017-10-03 11:55:00,595.77,596.24,595.77,596.22,586.0,595.77,596.24,595.77,596.22,586.0
2017-10-03 12:00:00,596.59,597.81,596.22,597.8,1410.0,596.59,597.81,596.22,597.8,1410.0
2017-10-03 12:05:00,598.33,598.33,598.27,598.27,200.0,598.33,598.33,598.27,598.27,200.0
2017-10-03 12:10:00,598.17,598.45,597.56,598.1,3900.0,598.17,598.45,597.56,598.1,3900.0
2017-10-03 12:15:00,598.1,598.86,598.09,598.86,1238.0,598.1,598.86,598.09,598.86,1238.0
2017-10-03 12:20:00,598.41,598.41,598.23,598.34,623.0,598.41,598.41,598.23,598.34,623.0
2017-10-03 12:25:00,598.29,598.29,598.13,598.17,703.0,598.29,598.29,598.13,598.17,703.0
2017-10-03 12:30:00,598.58,598.74,597.89,597.89,1400.0,598.58,598.74,597.89,597.89,1400.0
2017-10-03 12:35:00,597.89,598.58,597.89,598.48,700.0,597.89,598.58,597.89,598.48,700.0
2017-10-03 12:40:00,598.29,598.75,598.29,598.75,700.0,598.29,598.75,598.29,598.75,700.0
2017-10-03 12:45:00,598.44,598.73,598.44,598.73,900.0,598.44,598.73,598.44,598.73,900.0
2017-10-03 12:50:00,598.48,598.53,597.93,597.93,1846.0,598.48,598.53,597.93,597.93,1846.0
2017-10-03 12:55:00,597.79,597.79,597.15,597.15,1813.0,597.79,597.79,597.15,597.15,1813.0
2017-10-03 13:00:00,597.0,597.49,596.65,596.65,1200.0,597.0,597.49,596.65,596.65,1200.0
2017-10-03 13:05:00,596.61,596.61,596.07,596.07,900.0,596.61,596.61,596.07,596.07,900.0
2017-10-03 13:10:00,596.02,597.1,596.02,596.58,1800.0,596.02,597.1,596.02,596.58,1800.0
2017-10-03 13:15:00,596.61,596.75,596.34,596.75,500.0,596.61,596.75,596.34,596.75,500.0
2017-10-03 13:20:00,596.7,596.77,596.23,596.74,600.0,596.7,596.77,596.23,596.74,600.0
2017-10-03 13:25:00,596.92,596.92,595.65,595.65,3600.0,596.92,596.92,595.65,595.65,3600.0
2017-10-03 13:30:00,595.52,595.88,595.52,595.88,1200.0,595.52,595.88,595.52,595.88,1200.0
2017-10-03 13:35:00,596.0,596.0,595.35,595.35,4050.0,596.0,596.0,595.35,595.35,4050.0
2017-10-03 13:40:00,595.13,595.44,595.11,595.19,3200.0,595.13,595.44,595.11,595.19,3200.0
2017-10-03 13:45:00,595.51,596.38,595.51,595.87,1500.0,595.51,596.38,595.51,595.87,1500.0
2017-10-03 13:50:00,595.4,596.3,595.4,596.3,300.0,595.4,596.3,595.4,596.3,300.0
2017-10-03 13:55:00,596.83,596.83,595.8,595.8,1700.0,596.83,596.83,595.8,595.8,1700.0
2017-10-03 14:00:00,596.28,597.16,596.28,596.96,1800.0,596.28,597.16,596.28,596.96,1800.0
2017-10-03 14:05:00,596.95,598.05,596.78,598.05,2900.0,596.95,598.05,596.78,598.05,2900.0
2017-10-03 14:10:00,598.03,598.36,597.54,597.7,2982.0,598.03,598.36,597.54,597.7,2982.0
2017-10-03 14:15:00,597.47,597.52,597.11,597.52,1572.0,597.47,597.52,597.11,597.52,1572.0
2017-10-03 14:20:00,597.15,598.03,597.15,598.03,3700.0,597.15,598.03,597.15,598.03,3700.0
2017-10-03 14:25:00,598.13,598.7,597.93,598.31,1600.0,598.13,598.7,597.93,598.31,1600.0
2017-10-03 14:30:00,598.67,599.22,598.67,599.13,700.0,598.67,599.22,598.67,599.13,700.0
2017-10-03 14:35:00,598.96,599.02,598.59,598.86,1800.0,598.96,599.02,598.59,598.86,1800.0
2017-10-03 14:40:00,599.05,599.05,598.46,598.82,900.0,599.05,599.05,598.46,598.82,900.0
2017-10-03 14:45:00,599.11,599.16,598.59,598.96,1771.0,599.11,599.16,598.59,598.96,1771.0
2017-10-03 14:50:00,598.74,599.86,598.74,599.57,3600.0,598.74,599.86,598.74,599.57,3600.0
2017-10-03 14:55:00,599.45,599.6,599.31,599.38,2800.0,599.45,599.6,599.31,599.38,2800.0
2017-10-03 15:00:00,599.43,599.43,599.09,599.32,2114.0,599.43,599.43,599.09,599.32,2114.0
2017-10-03 15:05:00,599.51,599.74,599.28,599.74,2800.0,599.51,599.74,599.28,599.74,2800.0
2017-10-03 15:10:00,599.49,599.61,599.36,599.42,2100.0,599.49,599.61,599.36,599.42,2100.0
2017-10-03 15:15:00,599.45,600.13,599.3,599.99,4925.0,599.45,600.13,599.3,599.99,4925.0
2017-10-03 15:20:00,600.19,600.72,600.11,600.72,2100.0,600.19,600.72,600.11,600.72,2100.0
2017-10-03 15:25:00,600.7,601.29,600.55,601.06,5358.0,600.7,601.29,600.55,601.06,5358.0
2017-10-03 15:30:00,600.87,600.99,599.44,599.47,5061.0,600.87,600.99,599.44,599.47,5061.0
2017-10-03 15:35:00,599.49,599.96,599.33,599.96,3400.0,599.49,599.96,599.33,599.96,3400.0
2017-10-03 15:40:00,599.81,599.97,599.54,599.76,2705.0,599.81,599.97,599.54,599.76,2705.0
2017-10-03 15:45:00,599.79,599.9,599.46,599.75,7903.0,599.79,599.9,599.46,599.75,7903.0
2017-10-03 15:50:00,599.82,600.0,599.43,599.43,10450.0,599.82,600.0,599.43,599.43,10450.0
2017-10-03 15:55:00,599.5,600.09,599.38,599.92,13353.0,599.5,600.09,599.38,599.92,13353.0
2017-10-04 09:30:00,599.95,600.1,599.73,600.05,2112.0,599.95,600.1,599.73,600.05,2112.0
2017-10-04 09:35:00,600.06,600.06,600.06,600.06,100.0,600.06,600.06,600.06,600.06,100.0
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 09:45:00,597.5,597.5,597.5,597.5,0.0,597.5,597.5,597.5,597.5,0.0
2017-10-04 09:50:00,596.26,597.19,595.99,596.09,873.0,596.26,597.19,595.99,596.09,873.0
2017-10-04 09:55:00,595.39,595.6,594.51,595.6,1000.0,595.39,595.6,594.51,595.6,1000.0
2017-10-04 10:00:00,595.82,596.0,595.82,596.0,1595.0,595.82,596.0,595.82,596.0,1595.0
2017-10-04 10:05:00,596.0,596.0,595.57,595.57,500.0,596.0,596.0,595.57,595.57,500.0
2017-10-04 10:10:00,595.57,595.57,594.5,594.89,1005.0,595.57,595.57,594.5,594.89,1005.0
2017-10-04 10:15:00,594.24,594.34,593.68,594.26,800.0,594.24,594.34,593.68,594.26,800.0
2017-10-04 10:20:00,594.37,596.26,594.37,596.26,4051.0,594.37,596.26,594.37,596.26,4051.0
2017-10-04 10:25:00,597.05,597.15,597.05,597.15,300.0,597.05,597.15,597.05,597.15,300.0
2017-10-04 10:30:00,597.15,597.29,595.89,595.89,1000.0,597.15,597.29,595.89,595.89,1000.0
2017-10-04 10:35:00,595.75,596.04,595.46,595.56,755.0,595.75,596.04,595.46,595.56,755.0
2017-10-04 10:40:00,594.68,594.68,594.61,594.61,370.0,594.68,594.68,594.61,594.61,370.0
2017-10-04 10:45:00,594.59,594.62,592.97,592.97,2967.0,594.59,594.62,592.97,592.97,2967.0
2017-10-04 10:50:00,593.48,593.48,592.33,592.46,2758.0,593.48,593.48,592.33,592.46,2758.0
2017-10-04 10:55:00,593.75,593.8,592.0,592.11,3287.0,593.75,593.8,592.0,592.11,3287.0
2017-10-04 11:00:00,592.11,592.86,592.11,592.74,4135.0,592.11,592.86,592.11,592.74,4135.0
2017-10-04 11:05:00,592.59,592.59,591.84,591.86,3850.0,592.59,592.59,591.84,591.86,3850.0
2017-10-04 11:10:00,592.24,592.24,590.37,590.71,2304.0,592.24,592.24,590.37,590.71,2304.0
2017-10-04 11:15:00,591.02,591.61,590.59,590.62,4406.0,591.02,591.61,590.59,590.62,4406.0
2017-10-04 11:20:00,590.52,590.52,589.95,590.02,2350.0,590.52,590.52,589.95,590.02,2350.0
2017-10-04 11:25:00,591.41,591.41,590.32,590.32,1000.0,591.41,591.41,590.32,590.32,1000.0
2017-10-04 11:30:00,590.1,590.55,589.69,589.74,1900.0,590.1,590.55,589.69,589.74,1900.0
2017-10-04 11:35:00,590.29,590.72,589.97,589.97,3246.0,590.29,590.72,589.97,589.97,3246.0
2017-10-04 11:40:00,590.73,590.73,589.46,590.02,3703.0,590.73,590.73,589.46,590.02,3703.0
2017-10-04 11:45:00,590.2,590.99,589.52,590.99,6180.0,590.2,590.99,589.52,590.99,6180.0
2017-10-04 11:50:00,590.99,591.01,589.8,589.8,3100.0,590.99,591.01,589.8,589.8,3100.0
2017-10-04 11:55:00,590.32,590.8,590.0,590.0,5084.0,590.32,590.8,590.0,590.0,5084.0
2017-10-04 12:00:00,589.96,590.01,589.37,589.51,1125.0,589.96,590.01,589.37,589.51,1125.0
2017-10-04 12:05:00,589.7,590.22,589.32,590.09,3661.0,589.7,590.22,589.32,590.09,3661.0
2017-10-04 12:10:00,590.21,590.21,589.66,590.17,1300.0,590.21,590.21,589.66,590.17,1300.0
2017-10-04 12:15:00,590.23,591.28,590.1,591.28,800.0,590.23,591.28,590.1,591.28,800.0
2017-10-04 12:20:00,591.37,591.55,591.36,591.53,600.0,591.37,591.55,591.36,591.53,600.0
2017-10-04 12:25:00,591.55,591.55,590.47,591.08,4392.0,591.55,591.55,590.47,591.08,4392.0
2017-10-04 12:30:00,591.09,591.63,590.12,590.99,8595.0,591.09,591.63,590.12,590.99,8595.0
2017-10-04 12:35:00,590.94,591.32,590.07,590.43,6700.0,590.94,591.32,590.07,590.43,6700.0
2017-10-04 12:40:00,590.74,591.42,590.58,591.42,800.0,590.74,591.42,590.58,591.42,800.0
2017-10-04 12:45:00,591.21,591.86,591.14,591.86,1731.0,591.21,591.86,591.14,591.86,1731.0
2017-10-04 12:50:00,592.12,593.36,592.12,593.36,1401.0,592.12,593.36,592.12,593.36,1401.0
2017-10-04 12:55:00,593.14,594.49,593.14,594.08,2229.0,593.14,594.49,593.14,594.08,2229.0
2017-10-04 13:00:00,593.79,593.9,592.16,592.16,4851.0,593.79,593.9,592.16,592.16,4851.0
2017-10-04 13:05:00,592.86,593.06,592.86,593.0,700.0,592.86,593.06,592.86,593.0,700.0
2017-10-04 13:10:00,593.24,594.05,592.65,593.54,4500.0,593.24,594.05,592.65,593.54,4500.0
2017-10-04 13:15:00,593.56,594.05,593.56,594.05,300.0,593.56,594.05,593.56,594.05,300.0
2017-10-04 13:20:00,593.43,594.16,593.43,594.07,1400.0,593.43,594.16,593.43,594.07,1400.0
2017-10-04 13:25:00,594.24,594.26,593.3,593.3,854.0,594.24,594.26,593.3,593.3,854.0
2017-10-04 13:30:00,593.42,593.48,593.38,593.38,1500.0,593.42,593.48,593.38,593.38,1500.0
2017-10-04 13:35:00,592.64,593.3,592.63,592.65,4300.0,592.64,593.3,592.63,592.65,4300.0
2017-10-04 13:40:00,592.63,592.82,592.63,592.82,900.0,592.63,592.82,592.63,592.82,900.0
2017-10-04 13:45:00,592.38,592.88,592.37,592.53,3920.0,592.38,592.88,592.37,592.53,3920.0
2017-10-04 13:50:00,592.35,592.35,591.75,591.86,4551.0,592.35,592.35,591.75,591.86,4551.0
2017-10-04 13:55:00,591.94,592.6,591.41,592.5,3660.0,591.94,592.6,591.41,592.5,3660.0
2017-10-04 14:00:00,592.55,593.2,592.39,592.39,2217.0,592.55,593.2,592.39,592.39,2217.0
2017-10-04 14:05:00,593.41,593.53,593.2,593.45,1000.0,593.41,593.53,593.2,593.45,1000.0
2017-10-04 14:10:00,593.58,594.07,593.45,593.65,4400.0,593.58,594.07,593.45,593.65,4400.0
2017-10-04 14:15:00,593.92,594.86,593.72,594.86,3000.0,593.92,594.86,593.72,594.86,3000.0
2017-10-04 14:20:00,595.01,595.13,593.19,594.35,3300.0,595.01,595.13,593.19,594.35,3300.0
2017-10-04 14:25:00,594.66,594.96,592.99,593.28,7204.0,594.66,594.96,592.99,593.28,7204.0
2017-10-04 14:30:00,593.62,594.26,593.38,594.04,3400.0,593.62,594.26,593.38,594.04,3400.0
2017-10-04 14:35:00,593.94,594.6,593.89,594.39,5300.0,593.94,594.6,593.89,594.39,5300.0
2017-10-04 14:40:00,594.15,594.67,593.1,593.1,5185.0,594.15,594.67,593.1,593.1,5185.0
2017-10-04 14:45:00,594.03,594.34,593.89,594.04,2047.0,594.03,594.34,593.89,594.04,2047.0
2017-10-04 14:50:00,594.41,595.03,594.41,594.98,1700.0,594.41,595.03,594.41,594.98,1700.0
2017-10-04 14:55:00,595.0,595.2,593.24,593.25,1500.0,595.0,595.2,593.24,593.25,1500.0
2017-10-04 15:00:00,594.35,595.32,593.75,594.65,2600.0,594.35,595.32,593.75,594.65,2600.0
2017-10-04 15:05:00,595.27,595.54,595.0,595.0,1800.0,595.27,595.54,595.0,595.0,1800.0
2017-10-04 15:10:00,594.91,595.4,594.8,595.32,900.0,594.91,595.4,594.8,595.32,900.0
2017-10-04 15:15:00,595.51,596.34,595.3,596.29,2311.0,595.51,596.34,595.3,596.29,2311.0
2017-10-04 15:20:00,596.32,596.87,596.31,596.72,1400.0,596.32,596.87,596.31,596.72,1400.0
2017-10-04 15:25:00,596.87,597.13,595.49,595.63,5200.0,596.87,597.13,595.49,595.63,5200.0
2017-10-04 15:30:00,595.56,596.32,595.33,595.8,8300.0,595.56,596.32,595.33,595.8,8300.0
2017-10-04 15:35:00,595.38,595.75,594.61,594.63,3800.0,595.38,595.75,594.61,594.63,3800.0
2017-10-04 15:40:00,594.61,595.12,594.61,595.02,2937.0,594.61,595.12,594.61,595.02,2937.0
2017-10-04 15:45:00,595.09,595.29,594.49,594.68,7958.0,595.09,595.29,594.49,594.68,7958.0
2017-10-04 15:50:00,594.86,594.86,594.18,594.56,4616.0,594.86,594.86,594.18,594.56,4616.0
2017-10-04 15:55:00,594.76,595.63,594.63,595.41,8531.0,594.76,595.63,594.63,595.41,8531.0
2017-10-05 09:30:00,591.16,591.72,591.16,591.72,3062.0,591.16,591.72,591.16,591.72,3062.0
2017-10-05 09:35:00,591.92,594.74,591.92,594.74,2500.0,591.92,594.74,591.92,594.74,2500.0
2017-10-05 09:40:00,593.74,593.74,593.69,593.69,300.0,593.74,593.74,593.69,593.69,300.0
2017-10-05 09:45:00,594.62,595.29,593.73,595.29,500.0,594.62,595.29,593.73,595.29,500.0
2017-10-05 09:50:00,596.15,596.48,596.15,596.48,200.0,596.15,596.48,596.15,596.48,200.0
2017-10-05 09:55:00,596.61,596.61,595.45,596.37,1479.0,596.61,596.61,595.45,596.37,1479.0
2017-10-05 10:00:00,596.49,596.82,595.27,595.27,1500.0,596.49,596.82,595.27,595.27,1500.0
2017-10-05 10:05:00,595.88,595.93,594.97,594.97,901.0,595.88,595.93,594.97,594.97,901.0
2017-10-05 10:10:00,594.54,594.54,593.21,593.91,700.0,594.54,594.54,593.21,593.91,700.0
2017-10-05 10:15:00,593.92,594.99,593.92,594.19,1200.0,593.92,594.99,593.92,594.19,1200.0
2017-10-05 10:20:00,594.84,595.05,594.79,595.05,1100.0,594.84,595.05,594.79,595.05,1100.0
2017-10-05 10:25:00,595.02,595.02,594.18,594.44,4952.0,595.02,595.02,594.18,594.44,4952.0
2017-10-05 10:30:00,593.53,593.53,593.53,593.53,100.0,593.53,593.53,593.53,593.53,100.0
2017-10-05 10:35:00,593.53,593.82,593.39,593.82,1300.0,593.53,593.82,593.39,593.82,1300.0
2017-10-05 10:40:00,593.88,594.36,593.32,593.39,3839.0,593.88,594.36,593.32,593.39,3839.0
2017-10-05 10:45:00,594.48,594.59,593.44,594.01,6731.0,594.48,594.59,593.44,594.01,6731.0
2017-10-05 10:50:00,593.97,595.53,593.24,593.24,4400.0,593.97,595.53,593.24,593.24,4400.0
2017-10-05 10:55:00,594.05,594.05,592.88,593.99,3500.0,594.05,594.05,592.88,593.99,3500.0
2017-10-05 11:00:00,592.96,592.98,592.07,592.62,1913.0,592.96,592.98,592.07,592.62,1913.0
2017-10-05 11:05:00,592.8,593.23,591.07,591.23,5250.0,592.8,593.23,591.07,591.23,5250.0
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 11:15:00,591.35,591.35,591.35,591.35,0.0,591.35,591.35,591.35,591.35,0.0
2017-10-05 11:20:00,592.21,592.21,592.21,592.21,100.0,592.21,592.21,592.21,592.21,100.0
2017-10-05 11:25:00,592.34,592.62,592.33,592.62,200.0,592.34,592.62,592.33,592.62,200.0
2017-10-05 11:30:00,592.22,592.22,591.02,591.42,2571.0,592.22,592.22,591.02,591.42,2571.0
2017-10-05 11:35:00,592.12,593.25,591.94,593.25,1558.0,592.12,593.25,591.94,593.25,1558.0
2017-10-05 11:40:00,593.06,594.39,593.05,594.39,9220.0,593.06,594.39,593.05,594.39,9220.0
2017-10-05 11:45:00,593.97,595.2,593.54,595.2,6384.0,593.97,595.2,593.54,595.2,6384.0
2017-10-05 11:50:00,595.42,596.91,594.52,595.91,2360.0,595.42,596.91,594.52,595.91,2360.0
2017-10-05 11:55:00,596.92,596.92,595.91,596.43,3300.0,596.92,596.92,595.91,596.43,3300.0
2017-10-05 12:00:00,597.83,598.12,597.31,597.53,700.0,597.83,598.12,597.31,597.53,700.0
2017-10-05 12:05:00,597.71,598.34,597.27,597.27,1100.0,597.71,598.34,597.27,597.27,1100.0
2017-10-05 12:10:00,597.21,597.44,597.21,597.44,1244.0,597.21,597.44,597.21,597.44,1244.0
2017-10-05 12:15:00,597.13,598.24,597.13,597.9,1700.0,597.13,598.24,597.13,597.9,1700.0
2017-10-05 12:20:00,597.58,597.58,596.57,596.57,3079.0,597.58,597.58,596.57,596.57,3079.0
2017-10-05 12:25:00,596.49,596.72,596.17,596.17,700.0,596.49,596.72,596.17,596.17,700.0
2017-10-05 12:30:00,596.6,596.6,596.6,596.6,300.0,596.6,596.6,596.6,596.6,300.0
2017-10-05 12:35:00,596.64,596.77,595.94,596.76,300.0,596.64,596.77,595.94,596.76,300.0
2017-10-05 12:40:00,596.0,596.8,596.0,596.11,600.0,596.0,596.8,596.0,596.11,600.0
2017-10-05 12:45:00,596.11,596.85,596.11,596.5,300.0,596.11,596.85,596.11,596.5,300.0
2017-10-05 12:50:00,596.18,596.85,596.18,596.85,598.0,596.18,596.85,596.18,596.85,598.0
2017-10-05 12:55:00,596.23,596.53,596.07,596.13,1000.0,596.23,596.53,596.07,596.13,1000.0
2017-10-05 13:00:00,596.44,597.05,596.4,597.05,1416.0,596.44,597.05,596.4,597.05,1416.0
2017-10-05 13:05:00,597.05,597.05,597.05,597.05,200.0,597.05,597.05,597.05,597.05,200.0
2017-10-05 13:10:00,597.04,597.24,596.35,596.35,1200.0,597.04,597.24,596.35,596.35,1200.0
2017-10-05 13:15:00,597.4,597.4,596.66,596.67,500.0,597.4,597.4,596.66,596.67,500.0
2017-10-05 13:20:00,596.86,596.86,596.85,596.86,100.0,596.86,596.86,596.85,596.86,100.0
2017-10-05 13:25:00,596.43,597.02,596.43,597.02,300.0,596.43,597.02,596.43,597.02,300.0
2017-10-05 13:30:00,596.5,596.51,595.71,595.71,700.0,596.5,596.51,595.71,595.71,700.0
2017-10-05 13:35:00,595.6,595.6,594.52,594.52,300.0,595.6,595.6,594.52,594.52,300.0
2017-10-05 13:40:00,595.05,595.26,594.87,595.08,2456.0,595.05,595.26,594.87,595.08,2456.0
2017-10-05 13:45:00,595.57,595.88,595.57,595.84,1500.0,595.57,595.88,595.57,595.84,1500.0
2017-10-05 13:50:00,595.32,595.38,595.3,595.38,1200.0,595.32,595.38,595.3,595.38,1200.0
2017-10-05 13:55:00,595.46,595.88,595.37,595.42,2000.0,595.46,595.88,595.37,595.42,2000.0
2017-10-05 14:00:00,595.48,595.48,594.81,594.86,1100.0,595.48,595.48,594.81,594.86,1100.0
2017-10-05 14:05:00,594.84,596.24,594.83,596.24,668.0,594.84,596.24,594.83,596.24,668.0
2017-10-05 14:10:00,596.26,596.27,596.26,596.26,200.0,596.26,596.27,596.26,596.26,200.0
2017-10-05 14:15:00,595.87,595.87,595.87,595.87,100.0,595.87,595.87,595.87,595.87,100.0
2017-10-05 14:20:00,596.41,596.87,596.29,596.72,1500.0,596.41,596.87,596.29,596.72,1500.0
2017-10-05 14:25:00,597.0,597.19,596.92,597.11,1864.0,597.0,597.19,596.92,597.11,1864.0
2017-10-05 14:30:00,596.7,596.7,596.7,596.7,300.0,596.7,596.7,596.7,596.7,300.0
2017-10-05 14:35:00,596.02,596.3,596.01,596.27,2983.0,596.02,596.3,596.01,596.27,2983.0
2017-10-05 14:40:00,596.32,596.61,596.32,596.43,500.0,596.32,596.61,596.32,596.43,500.0
2017-10-05 14:45:00,596.33,596.33,595.44,595.81,1176.0,596.33,596.33,595.44,595.81,1176.0
2017-10-05 14:50:00,595.51,596.5,595.51,596.5,400.0,595.51,596.5,595.51,596.5,400.0
2017-10-05 14:55:00,596.89,596.99,596.89,596.99,300.0,596.89,596.99,596.89,596.99,300.0
2017-10-05 15:00:00,596.86,597.18,596.73,596.73,1300.0,596.86,597.18,596.73,596.73,1300.0
2017-10-05 15:05:00,596.7,597.0,596.56,596.89,686.0,596.7,597.0,596.56,596.89,686.0
2017-10-05 15:10:00,597.49,597.87,597.02,597.87,715.0,597.49,597.87,597.02,597.87,715.0
2017-10-05 15:15:00,597.6,598.29,597.59,598.29,2000.0,597.6,598.29,597.59,598.29,2000.0
2017-10-05 15:20:00,598.82,599.89,598.77,599.88,7577.0,598.82,599.89,598.77,599.88,7577.0
2017-10-05 15:25:00,600.0,600.7,599.91,600.68,7787.0,600.0,600.7,599.91,600.68,7787.0
2017-10-05 15:30:00,600.52,600.7,599.44,600.55,5948.0,600.52,600.7,599.44,600.55,5948.0
2017-10-05 15:35:00,600.46,600.47,599.93,600.23,9133.0,600.46,600.47,599.93,600.23,9133.0
2017-10-05 15:40:00,600.14,601.05,600.14,601.0,9299.0,600.14,601.05,600.14,601.0,9299.0
2017-10-05 15:45:00,600.96,600.96,600.4,600.53,11105.0,600.96,600.96,600.4,600.53,11105.0
2017-10-05 15:50:00,600.53,600.53,599.68,600.0,8611.0,600.53,600.53,599.68,600.0,8611.0
2017-10-05 15:55:00,599.94,600.19,599.68,599.99,14855.0,599.94,600.19,599.68,599.99,14855.0
2017-10-06 09:30:00,599.82,602.0,598.01,601.25,2699.0,599.82,602.0,598.01,601.25,2699.0
2017-10-06 09:35:00,602.83,603.74,602.0,602.13,1200.0,602.83,603.74,602.0,602.13,1200.0
2017-10-06 09:40:00,602.0,602.47,601.01,601.01,953.0,602.0,602.47,601.01,601.01,953.0
2017-10-06 09:45:00,601.71,601.71,601.71,601.71,100.0,601.71,601.71,601.71,601.71,100.0
2017-10-06 09:50:00,601.71,601.71,601.71,601.71,0.0,601.71,601.71,601.71,601.71,0.0
2017-10-06 09:55:00,599.73,602.99,599.43,601.97,6888.0,599.73,602.99,599.43,601.97,6888.0
2017-10-06 10:00:00,601.98,602.41,601.98,602.41,300.0,601.98,602.41,601.98,602.41,300.0
2017-10-06 10:05:00,602.04,602.77,601.17,602.0,6401.0,602.04,602.77,601.17,602.0,6401.0
2017-10-06 10:10:00,602.1,602.94,601.32,601.56,4999.0,602.1,602.94,601.32,601.56,4999.0
2017-10-06 10:15:00,600.53,602.01,600.52,601.9,4683.0,600.53,602.01,600.52,601.9,4683.0
2017-10-06 10:20:00,601.49,602.0,601.2,601.55,2371.0,601.49,602.0,601.2,601.55,2371.0
2017-10-06 10:25:00,601.55,601.88,601.23,601.88,500.0,601.55,601.88,601.23,601.88,500.0
2017-10-06 10:30:00,601.15,601.95,601.15,601.95,200.0,601.15,601.95,601.15,601.95,200.0
2017-10-06 10:35:00,601.13,601.18,601.07,601.18,801.0,601.13,601.18,601.07,601.18,801.0
2017-10-06 10:40:00,600.75,600.76,600.46,600.46,200.0,600.75,600.76,600.46,600.46,200.0
2017-10-06 10:45:00,600.95,602.64,600.94,602.64,3771.0,600.95,602.64,600.94,602.64,3771.0
2017-10-06 10:50:00,602.09,602.09,601.3,601.71,799.0,602.09,602.09,601.3,601.71,799.0
2017-10-06 10:55:00,601.3,602.63,601.28,602.37,3190.0,601.3,602.63,601.28,602.37,3190.0
2017-10-06 11:00:00,602.29,602.29,601.81,602.03,1803.0,602.29,602.29,601.81,602.03,1803.0
2017-10-06 11:05:00,601.61,601.61,599.8,599.8,1200.0,601.61,601.61,599.8,599.8,1200.0
2017-10-06 11:10:00,599.97,601.0,599.5,600.61,3400.0,599.97,601.0,599.5,600.61,3400.0
2017-10-06 11:15:00,599.63,599.63,598.07,598.4,1400.0,599.63,599.63,598.07,598.4,1400.0
2017-10-06 11:20:00,598.18,598.84,597.84,598.34,4049.0,598.18,598.84,597.84,598.34,4049.0
2017-10-06 11:25:00,598.92,598.92,598.02,598.55,500.0,598.92,598.92,598.02,598.55,500.0
2017-10-06 11:30:00,598.55,598.55,598.55,598.55,0.0,598.55,598.55,598.55,598.55,0.0
2017-10-06 11:35:00,599.23,599.99,599.23,599.98,500.0,599.23,599.99,599.23,599.98,500.0
2017-10-06 11:40:00,600.03,600.03,599.27,599.29,500.0,600.03,600.03,599.27,599.29,500.0
2017-10-06 11:45:00,600.85,600.85,599.35,599.35,2649.0,600.85,600.85,599.35,599.35,2649.0
2017-10-06 11:50:00,599.17,600.4,599.17,600.4,300.0,599.17,600.4,599.17,600.4,300.0
2017-10-06 11:55:00,599.32,599.65,599.15,599.15,900.0,599.32,599.65,599.15,599.15,900.0
2017-10-06 12:00:00,598.96,598.96,598.96,598.96,100.0,598.96,598.96,598.96,598.96,100.0
2017-10-06 12:05:00,600.05,600.77,599.45,600.77,500.0,600.05,600.77,599.45,600.77,500.0
2017-10-06 12:10:00,600.59,600.59,600.0,600.0,200.0,600.59,600.59,600.0,600.0,200.0
2017-10-06 12:15:00,600.41,600.41,599.45,599.45,200.0,600.41,600.41,599.45,599.45,200.0
2017-10-06 12:20:00,599.88,599.88,599.0,599.17,1500.0,599.88,599.88,599.0,599.17,1500.0
2017-10-06 12:25:00,599.45,599.48,599.19,599.47,816.0,599.45,599.48,599.19,599.47,816.0
2017-10-06 12:30:00,600.09,600.09,599.25,599.25,600.0,600.09,600.09,599.25,599.25,600.0
2017-10-06 12:35:00,599.0,599.0,598.12,598.13,1719.0,599.0,599.0,598.12,598.13,1719.0
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 12:45:00,598.1,598.1,598.1,598.1,0.0,598.1,598.1,598.1,598.1,0.0
2017-10-06 12:50:00,598.09,599.28,598.09,599.26,2257.0,598.09,599.28,598.09,599.26,2257.0
2017-10-06 12:55:00,598.89,598.89,598.89,598.89,650.0,598.89,598.89,598.89,598.89,650.0
2017-10-06 13:00:00,598.54,599.77,598.48,598.48,1505.0,598.54,599.77,598.48,598.48,1505.0
2017-10-06 13:05:00,598.5,599.67,598.48,598.48,400.0,598.5,599.67,598.48,598.48,400.0
2017-10-06 13:10:00,598.48,598.48,598.48,598.48,0.0,598.48,598.48,598.48,598.48,0.0
2017-10-06 13:15:00,599.04,599.75,599.04,599.75,1764.0,599.04,599.75,599.04,599.75,1764.0
2017-10-06 13:20:00,599.14,599.14,599.14,599.14,100.0,599.14,599.14,599.14,599.14,100.0
2017-10-06 13:25:00,599.02,599.44,599.02,599.43,500.0,599.02,599.44,599.02,599.43,500.0
2017-10-06 13:30:00,599.36,600.03,599.36,599.6,1150.0,599.36,600.03,599.36,599.6,1150.0
2017-10-06 13:35:00,599.1,599.1,598.9,598.9,1400.0,599.1,599.1,598.9,598.9,1400.0
2017-10-06 13:40:00,599.0,599.59,599.0,599.49,601.0,599.0,599.59,599.0,599.49,601.0
2017-10-06 13:45:00,599.37,599.51,598.54,599.47,900.0,599.37,599.51,598.54,599.47,900.0
2017-10-06 13:50:00,599.35,600.4,599.35,600.01,5404.0,599.35,600.4,599.35,600.01,5404.0
2017-10-06 13:55:00,600.14,600.14,599.11,599.11,1205.0,600.14,600.14,599.11,599.11,1205.0
2017-10-06 14:00:00,599.02,600.24,599.02,600.19,4300.0,599.02,600.24,599.02,600.19,4300.0
2017-10-06 14:05:00,600.18,600.19,599.37,599.38,2900.0,600.18,600.19,599.37,599.38,2900.0
2017-10-06 14:10:00,598.76,600.0,598.76,599.68,3392.0,598.76,600.0,598.76,599.68,3392.0
2017-10-06 14:15:00,599.63,600.27,599.44,600.1,2205.0,599.63,600.27,599.44,600.1,2205.0
2017-10-06 14:20:00,600.39,600.39,599.35,599.35,3069.0,600.39,600.39,599.35,599.35,3069.0
2017-10-06 14:25:00,599.51,599.93,599.32,599.32,831.0,599.51,599.93,599.32,599.32,831.0
2017-10-06 14:30:00,599.84,600.0,599.35,600.0,3537.0,599.84,600.0,599.35,600.0,3537.0
2017-10-06 14:35:00,599.4,600.0,599.4,600.0,3400.0,599.4,600.0,599.4,600.0,3400.0
2017-10-06 14:40:00,600.0,600.68,600.0,600.24,3223.0,600.0,600.68,600.0,600.24,3223.0
2017-10-06 14:45:00,600.25,600.35,600.12,600.19,2100.0,600.25,600.35,600.12,600.19,2100.0
2017-10-06 14:50:00,599.9,600.05,599.38,600.01,4077.0,599.9,600.05,599.38,600.01,4077.0
2017-10-06 14:55:00,600.21,600.52,600.17,600.52,1826.0,600.21,600.52,600.17,600.52,1826.0
2017-10-06 15:00:00,600.74,601.38,600.45,601.38,1417.0,600.74,601.38,600.45,601.38,1417.0
2017-10-06 15:05:00,601.79,602.31,600.94,600.94,4966.0,601.79,602.31,600.94,600.94,4966.0
2017-10-06 15:10:00,600.85,601.77,600.85,601.77,2100.0,600.85,601.77,600.85,601.77,2100.0
2017-10-06 15:15:00,601.78,602.02,601.71,602.02,600.0,601.78,602.02,601.71,602.02,600.0
2017-10-06 15:20:00,602.03,602.67,601.81,602.67,3600.0,602.03,602.67,601.81,602.67,3600.0
2017-10-06 15:25:00,602.46,603.27,602.42,603.09,2223.0,602.46,603.27,602.42,603.09,2223.0
2017-10-06 15:30:00,603.09,603.16,602.6,602.77,6699.0,603.09,603.16,602.6,602.77,6699.0
2017-10-06 15:35:00,602.66,603.24,602.66,602.72,3273.0,602.66,603.24,602.66,602.72,3273.0
2017-10-06 15:40:00,602.76,603.51,602.76,602.91,6833.0,602.76,603.51,602.76,602.91,6833.0
2017-10-06 15:45:00,603.16,603.29,602.96,603.29,2142.0,603.16,603.29,602.96,603.29,2142.0
2017-10-06 15:50:00,603.0,603.01,602.09,602.45,3800.0,603.0,603.01,602.09,602.45,3800.0
2017-10-06 15:55:00,602.47,602.48,600.96,601.48,15700.0,602.47,602.48,600.96,601.48,15700.0
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 09:35:00,601.04,601.04,601.04,601.04,0.0,601.04,601.04,601.04,601.04,0.0
2017-10-09 09:40:00,601.08,601.08,601.08,601.08,400.0,601.08,601.08,601.08,601.08,400.0
2017-10-09 09:45:00,601.61,601.61,600.0,600.0,1280.0,601.61,601.61,600.0,600.0,1280.0
2017-10-09 09:50:00,599.59,600.3,599.51,600.1,1201.0,599.59,600.3,599.51,600.1,1201.0
2017-10-09 09:55:00,600.23,600.92,599.51,599.52,1494.0,600.23,600.92,599.51,599.52,1494.0
2017-10-09 10:00:00,599.21,599.75,598.67,598.67,654.0,599.21,599.75,598.67,598.67,654.0
2017-10-09 10:05:00,598.45,598.45,598.43,598.43,200.0,598.45,598.45,598.43,598.43,200.0
2017-10-09 10:10:00,598.0,599.22,597.63,598.02,1585.0,598.0,599.22,597.63,598.02,1585.0
2017-10-09 10:15:00,598.1,598.1,597.86,597.86,200.0,598.1,598.1,597.86,597.86,200.0
2017-10-09 10:20:00,597.29,597.29,595.57,595.57,400.0,597.29,597.29,595.57,595.57,400.0
2017-10-09 10:25:00,594.56,595.12,594.56,595.12,300.0,594.56,595.12,594.56,595.12,300.0
2017-10-09 10:30:00,595.1,596.07,594.81,596.06,2470.0,595.1,596.07,594.81,596.06,2470.0
2017-10-09 10:35:00,595.44,595.44,595.43,595.43,400.0,595.44,595.44,595.43,595.43,400.0
2017-10-09 10:40:00,595.56,596.35,595.55,596.35,756.0,595.56,596.35,595.55,596.35,756.0
2017-10-09 10:45:00,593.65,594.13,593.65,594.13,272.0,593.65,594.13,593.65,594.13,272.0
2017-10-09 10:50:00,593.62,594.81,593.62,594.2,900.0,593.62,594.81,593.62,594.2,900.0
2017-10-09 10:55:00,594.44,594.99,593.79,594.99,1364.0,594.44,594.99,593.79,594.99,1364.0
2017-10-09 11:00:00,594.5,595.31,594.49,594.8,1827.0,594.5,595.31,594.49,594.8,1827.0
2017-10-09 11:05:00,594.8,596.58,594.8,596.58,1221.0,594.8,596.58,594.8,596.58,1221.0
2017-10-09 11:10:00,595.68,595.68,595.67,595.68,100.0,595.68,595.68,595.67,595.68,100.0
2017-10-09 11:15:00,595.22,595.31,595.01,595.01,900.0,595.22,595.31,595.01,595.01,900.0
2017-10-09 11:20:00,595.77,595.81,595.17,595.61,900.0,595.77,595.81,595.17,595.61,900.0
2017-10-09 11:25:00,595.41,595.41,595.41,595.41,200.0,595.41,595.41,595.41,595.41,200.0
2017-10-09 11:30:00,595.86,597.17,595.86,597.17,1200.0,595.86,597.17,595.86,597.17,1200.0
2017-10-09 11:35:00,595.84,595.85,595.5,595.5,900.0,595.84,595.85,595.5,595.5,900.0
2017-10-09 11:40:00,595.54,596.61,595.0,595.63,11000.0,595.54,596.61,595.0,595.63,11000.0
2017-10-09 11:45:00,595.32,595.8,595.0,595.0,1339.0,595.32,595.8,595.0,595.0,1339.0
2017-10-09 11:50:00,595.0,595.0,595.0,595.0,0.0,595.0,595.0,595.0,595.0,0.0
2017-10-09 11:55:00,595.38,595.39,595.38,595.38,100.0,595.38,595.39,595.38,595.38,100.0
2017-10-09 12:00:00,595.38,595.38,595.38,595.38,0.0,595.38,595.38,595.38,595.38,0.0
2017-10-09 12:05:00,594.25,594.25,594.25,594.25,100.0,594.25,594.25,594.25,594.25,100.0
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 12:15:00,593.79,593.79,593.79,593.79,0.0,593.79,593.79,593.79,593.79,0.0
2017-10-09 12:20:00,594.43,594.96,594.43,594.61,5801.0,594.43,594.96,594.43,594.61,5801.0
2017-10-09 12:25:00,595.79,595.8,595.78,595.79,600.0,595.79,595.8,595.78,595.79,600.0
2017-10-09 12:30:00,595.45,595.45,595.45,595.45,100.0,595.45,595.45,595.45,595.45,100.0
2017-10-09 12:35:00,595.46,597.01,595.46,597.01,3038.0,595.46,597.01,595.46,597.01,3038.0
2017-10-09 12:40:00,597.29,597.31,596.58,596.59,1500.0,597.29,597.31,596.58,596.59,1500.0
2017-10-09 12:45:00,596.75,597.32,596.74,596.83,900.0,596.75,597.32,596.74,596.83,900.0
2017-10-09 12:50:00,597.21,597.21,596.42,596.42,1121.0,597.21,597.21,596.42,596.42,1121.0
2017-10-09 12:55:00,596.71,597.69,596.7,597.69,1300.0,596.71,597.69,596.7,597.69,1300.0
2017-10-09 13:00:00,597.7,598.25,597.69,598.1,1894.0,597.7,598.25,597.69,598.1,1894.0
2017-10-09 13:05:00,598.03,598.03,597.0,597.56,800.0,598.03,598.03,597.0,597.56,800.0
2017-10-09 13:10:00,598.45,598.51,598.45,598.51,700.0,598.45,598.51,598.45,598.51,700.0
2017-10-09 13:15:00,598.19,598.19,596.55,597.65,500.0,598.19,598.19,596.55,597.65,500.0
2017-10-09 13:20:00,597.65,597.65,597.65,597.65,0.0,597.65,597.65,597.65,597.65,0.0
2017-10-09 13:25:00,598.17,598.27,596.71,596.71,1750.0,598.17,598.27,596.71,596.71,1750.0
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 13:35:00,597.69,597.69,597.69,597.69,0.0,597.69,597.69,597.69,597.69,0.0
2017-10-09 13:40:00,598.0,598.73,597.85,598.65,1600.0,598.0,598.73,597.85,598.65,1600.0
2017-10-09 13:45:00,598.65,598.74,597.16,597.16,1760.0,598.65,598.74,597.16,597.16,1760.0
2017-10-09 13:50:00,597.16,597.16,597.16,597.16,0.0,597.16,597.16,597.16,597.16,0.0
2017-10-09 13:55:00,598.02,598.09,598.01,598.06,1200.0,598.02,598.09,598.01,598.06,1200.0
2017-10-09 14:00:00,598.44,598.44,597.09,597.09,2198.0,598.44,598.44,597.09,597.09,2198.0
2017-10-09 14:05:00,597.09,597.09,596.92,596.92,600.0,597.09,597.09,596.92,596.92,600.0
2017-10-09 14:10:00,596.73,596.88,596.73,596.88,600.0,596.73,596.88,596.73,596.88,600.0
2017-10-09 14:15:00,596.96,596.96,596.02,596.02,1300.0,596.96,596.96,596.02,596.02,1300.0
2017-10-09 14:20:00,596.1,596.61,596.1,596.34,1284.0,596.1,596.61,596.1,596.34,1284.0
2017-10-09 14:25:00,596.34,596.34,595.11,595.11,690.0,596.34,596.34,595.11,595.11,690.0
2017-10-09 14:30:00,596.05,596.31,595.69,595.69,1164.0,596.05,596.31,595.69,595.69,1164.0
2017-10-09 14:35:00,595.69,596.1,595.69,596.09,700.0,595.69,596.1,595.69,596.09,700.0
2017-10-09 14:40:00,596.09,596.12,595.27,595.71,684.0,596.09,596.12,595.27,595.71,684.0
2017-10-09 14:45:00,595.71,595.71,595.68,595.68,1000.0,595.71,595.71,595.68,595.68,1000.0
2017-10-09 14:50:00,594.99,595.7,594.98,595.7,1700.0,594.99,595.7,594.98,595.7,1700.0
2017-10-09 14:55:00,596.06,596.07,595.67,595.67,900.0,596.06,596.07,595.67,595.67,900.0
2017-10-09 15:00:00,595.72,595.72,595.2,595.2,1100.0,595.72,595.72,595.2,595.2,1100.0
2017-10-09 15:05:00,595.2,595.21,594.42,594.43,2951.0,595.2,595.21,594.42,594.43,2951.0
2017-10-09 15:10:00,594.39,595.35,594.38,595.35,1600.0,594.39,595.35,594.38,595.35,1600.0
2017-10-09 15:15:00,595.02,595.51,595.02,595.06,2400.0,595.02,595.51,595.02,595.06,2400.0
2017-10-09 15:20:00,595.06,595.1,594.62,595.05,1226.0,595.06,595.1,594.62,595.05,1226.0
2017-10-09 15:25:00,595.3,595.55,594.99,595.11,2700.0,595.3,595.55,594.99,595.11,2700.0
2017-10-09 15:30:00,595.12,595.12,594.41,594.67,3700.0,595.12,595.12,594.41,594.67,3700.0
2017-10-09 15:35:00,594.7,594.95,593.84,593.84,3200.0,594.7,594.95,593.84,593.84,3200.0
2017-10-09 15:40:00,593.7,594.01,593.0,593.0,1700.0,593.7,594.01,593.0,593.0,1700.0
2017-10-09 15:45:00,593.0,593.3,592.11,592.11,4000.0,593.0,593.3,592.11,592.11,4000.0
2017-10-09 15:50:00,592.4,592.88,592.06,592.07,7001.0,592.4,592.88,592.06,592.07,7001.0
2017-10-09 15:55:00,592.3,592.5,591.49,592.0,12011.0,592.3,592.5,591.49,592.0,12011.0
2017-10-10 09:30:00,592.01,594.96,591.39,594.96,4286.0,592.01,594.96,591.39,594.96,4286.0
2017-10-10 09:35:00,592.65,593.57,592.56,593.57,400.0,592.65,593.57,592.56,593.57,400.0
2017-10-10 09:40:00,593.9,593.9,593.83,593.83,200.0,593.9,593.9,593.83,593.83,200.0
2017-10-10 09:45:00,594.66,594.66,593.81,594.29,500.0,594.66,594.66,593.81,594.29,500.0
2017-10-10 09:50:00,593.86,595.94,593.86,594.41,3600.0,593.86,595.94,593.86,594.41,3600.0
2017-10-10 09:55:00,595.89,595.89,593.11,593.11,900.0,595.89,595.89,593.11,593.11,900.0
2017-10-10 10:00:00,593.21,593.22,591.9,592.45,400.0,593.21,593.22,591.9,592.45,400.0
2017-10-10 10:05:00,592.04,592.43,590.55,591.11,5592.0,592.04,592.43,590.55,591.11,5592.0
2017-10-10 10:10:00,591.07,592.2,590.81,591.96,2450.0,591.07,592.2,590.81,591.96,2450.0
2017-10-10 10:15:00,592.74,594.54,592.74,593.62,1750.0,592.74,594.54,592.74,593.62,1750.0
2017-10-10 10:20:00,593.45,593.46,592.76,593.11,3100.0,593.45,593.46,592.76,593.11,3100.0
2017-10-10 10:25:00,592.54,592.61,591.96,592.31,1022.0,592.54,592.61,591.96,592.31,1022.0
2017-10-10 10:30:00,592.67,593.26,592.13,592.6,3870.0,592.67,593.26,592.13,592.6,3870.0
2017-10-10 10:35:00,593.05,594.11,592.69,594.07,2700.0,593.05,594.11,592.69,594.07,2700.0
2017-10-10 10:40:00,594.08,595.21,594.07,594.14,4500.0,594.08,595.21,594.07,594.14,4500.0
2017-10-10 10:45:00,594.23,595.31,594.22,594.92,9500.0,594.23,595.31,594.22,594.92,9500.0
2017-10-10 10:50:00,595.29,595.44,594.2,594.21,1800.0,595.29,595.44,594.2,594.21,1800.0
2017-10-10 10:55:00,595.07,595.19,594.63,594.65,1500.0,595.07,595.19,594.63,594.65,1500.0
2017-10-10 11:00:00,594.65,595.12,593.34,593.38,2500.0,594.65,595.12,593.34,593.38,2500.0
2017-10-10 11:05:00,593.5,594.42,592.94,594.42,2802.0,593.5,594.42,592.94,594.42,2802.0
2017-10-10 11:10:00,593.83,593.83,592.86,592.86,1238.0,593.83,593.83,592.86,592.86,1238.0
2017-10-10 11:15:00,592.86,593.4,592.09,592.1,1590.0,592.86,593.4,592.09,592.1,1590.0
2017-10-10 11:20:00,592.1,592.19,592.0,592.0,1019.0,592.1,592.19,592.0,592.0,1019.0
2017-10-10 11:25:00,592.06,592.56,591.76,592.13,4250.0,592.06,592.56,591.76,592.13,4250.0
2017-10-10 11:30:00,592.59,593.17,591.12,591.47,2549.0,592.59,593.17,591.12,591.47,2549.0
2017-10-10 11:35:00,591.18,591.8,590.87,591.61,3700.0,591.18,591.8,590.87,591.61,3700.0
2017-10-10 11:40:00,591.55,592.43,591.54,592.43,300.0,591.55,592.43,591.54,592.43,300.0
2017-10-10 11:45:00,591.72,592.46,591.72,592.19,1800.0,591.72,592.46,591.72,592.19,1800.0
2017-10-10 11:50:00,592.17,592.17,591.64,591.64,619.0,592.17,592.17,591.64,591.64,619.0
2017-10-10 11:55:00,591.47,591.89,590.13,590.57,3305.0,591.47,591.89,590.13,590.57,3305.0
2017-10-10 12:00:00,590.13,590.16,589.35,589.74,3225.0,590.13,590.16,589.35,589.74,3225.0
2017-10-10 12:05:00,590.37,590.91,589.47,589.64,2800.0,590.37,590.91,589.47,589.64,2800.0
2017-10-10 12:10:00,589.9,590.17,589.63,590.04,2800.0,589.9,590.17,589.63,590.04,2800.0
2017-10-10 12:15:00,590.2,590.36,589.64,589.64,5214.0,590.2,590.36,589.64,589.64,5214.0
2017-10-10 12:20:00,589.75,590.22,589.39,589.53,3400.0,589.75,590.22,589.39,589.53,3400.0
2017-10-10 12:25:00,589.5,589.51,589.0,589.0,1300.0,589.5,589.51,589.0,589.0,1300.0
2017-10-10 12:30:00,589.07,589.29,588.97,588.99,2300.0,589.07,589.29,588.97,588.99,2300.0
2017-10-10 12:35:00,588.93,589.31,588.51,588.57,3700.0,588.93,589.31,588.51,588.57,3700.0
2017-10-10 12:40:00,588.73,588.83,588.31,588.35,1000.0,588.73,588.83,588.31,588.35,1000.0
2017-10-10 12:45:00,588.34,588.34,587.51,587.65,1416.0,588.34,588.34,587.51,587.65,1416.0
2017-10-10 12:50:00,587.37,587.37,586.42,586.47,800.0,587.37,587.37,586.42,586.47,800.0
2017-10-10 12:55:00,586.51,586.96,586.51,586.66,2118.0,586.51,586.96,586.51,586.66,2118.0
2017-10-10 13:00:00,586.58,587.34,586.58,587.13,1900.0,586.58,587.34,586.58,587.13,1900.0
2017-10-10 13:05:00,587.72,588.55,587.72,588.55,500.0,587.72,588.55,587.72,588.55,500.0
2017-10-10 13:10:00,588.56,589.22,588.37,588.47,3090.0,588.56,589.22,588.37,588.47,3090.0
2017-10-10 13:15:00,588.86,588.86,588.19,588.2,1000.0,588.86,588.86,588.19,588.2,1000.0
2017-10-10 13:20:00,588.23,588.62,587.83,588.21,1700.0,588.23,588.62,587.83,588.21,1700.0
2017-10-10 13:25:00,588.22,588.52,587.49,587.49,2250.0,588.22,588.52,587.49,587.49,2250.0
2017-10-10 13:30:00,587.14,587.65,586.62,587.09,2800.0,587.14,587.65,586.62,587.09,2800.0
2017-10-10 13:35:00,587.2,587.33,586.7,587.33,800.0,587.2,587.33,586.7,587.33,800.0
2017-10-10 13:40:00,587.44,587.84,587.38,587.5,800.0,587.44,587.84,587.38,587.5,800.0
2017-10-10 13:45:00,587.57,588.18,587.3,587.3,5325.0,587.57,588.18,587.3,587.3,5325.0
2017-10-10 13:50:00,587.3,587.3,586.95,586.99,300.0,587.3,587.3,586.95,586.99,300.0
2017-10-10 13:55:00,587.0,587.76,586.77,586.89,2825.0,587.0,587.76,586.77,586.89,2825.0
2017-10-10 14:00:00,586.89,587.43,586.89,587.15,1100.0,586.89,587.43,586.89,587.15,1100.0
2017-10-10 14:05:00,587.17,587.98,587.17,587.64,3317.0,587.17,587.98,587.17,587.64,3317.0
2017-10-10 14:10:00,587.98,587.98,587.41,587.62,4176.0,587.98,587.98,587.41,587.62,4176.0
2017-10-10 14:15:00,587.64,588.95,587.51,588.86,9095.0,587.64,588.95,587.51,588.86,9095.0
2017-10-10 14:20:00,589.12,589.75,589.12,589.69,1400.0,589.12,589.75,589.12,589.69,1400.0
2017-10-10 14:25:00,589.69,590.0,589.29,589.89,1700.0,589.69,590.0,589.29,589.89,1700.0
2017-10-10 14:30:00,590.22,590.35,589.13,589.13,1967.0,590.22,590.35,589.13,589.13,1967.0
2017-10-10 14:35:00,589.35,589.84,589.13,589.84,2100.0,589.35,589.84,589.13,589.84,2100.0
2017-10-10 14:40:00,589.84,589.84,588.97,589.51,1300.0,589.84,589.84,588.97,589.51,1300.0
2017-10-10 14:45:00,589.6,589.63,589.26,589.35,2300.0,589.6,589.63,589.26,589.35,2300.0
2017-10-10 14:50:00,589.3,589.8,588.77,589.78,2800.0,589.3,589.8,588.77,589.78,2800.0
2017-10-10 14:55:00,589.97,590.03,589.09,589.09,1200.0,589.97,590.03,589.09,589.09,1200.0
2017-10-10 15:00:00,589.09,589.33,588.51,589.04,3300.0,589.09,589.33,588.51,589.04,3300.0
2017-10-10 15:05:00,589.37,589.54,589.25,589.54,1200.0,589.37,589.54,589.25,589.54,1200.0
2017-10-10 15:10:00,589.72,590.37,589.51,590.18,6882.0,589.72,590.37,589.51,590.18,6882.0
2017-10-10 15:15:00,590.19,590.19,589.39,589.66,3256.0,590.19,590.19,589.39,589.66,3256.0
2017-10-10 15:20:00,589.66,590.4,589.66,590.4,3390.0,589.66,590.4,589.66,590.4,3390.0
2017-10-10 15:25:00,590.4,590.77,589.55,589.55,5414.0,590.4,590.77,589.55,589.55,5414.0
2017-10-10 15:30:00,589.5,590.01,589.3,589.96,5500.0,589.5,590.01,589.3,589.96,5500.0
2017-10-10 15:35:00,589.77,589.78,588.17,588.17,2400.0,589.77,589.78,588.17,588.17,2400.0
2017-10-10 15:40:00,587.93,588.28,587.93,588.15,5470.0,587.93,588.28,587.93,588.15,5470.0
2017-10-10 15:45:00,588.29,588.7,587.85,587.98,4102.0,588.29,588.7,587.85,587.98,4102.0
2017-10-10 15:50:00,588.2,588.41,587.27,587.47,6698.0,588.2,588.41,587.27,587.47,6698.0
2017-10-10 15:55:00,587.54,587.79,587.05,587.5,10671.0,587.54,587.79,587.05,587.5,10671.0
2017-10-11 09:30:00,587.55,589.84,587.55,589.84,1414.0,587.55,589.84,587.55,589.84,1414.0
2017-10-11 09:35:00,588.86,589.04,588.86,589.04,300.0,588.86,589.04,588.86,589.04,300.0
2017-10-11 09:40:00,588.41,588.62,586.81,586.82,1601.0,588.41,588.62,586.81,586.82,1601.0
2017-10-11 09:45:00,586.5,587.01,584.11,584.26,3150.0,586.5,587.01,584.11,584.26,3150.0
2017-10-11 09:50:00,584.31,585.27,583.92,584.78,3351.0,584.31,585.27,583.92,584.78,3351.0
2017-10-11 09:55:00,585.77,585.77,585.77,585.77,100.0,585.77,585.77,585.77,585.77,100.0
2017-10-11 10:00:00,584.54,584.84,584.39,584.4,903.0,584.54,584.84,584.39,584.4,903.0
2017-10-11 10:05:00,584.5,585.64,584.49,585.64,1600.0,584.5,585.64,584.49,585.64,1600.0
2017-10-11 10:10:00,585.01,585.23,583.28,583.9,1700.0,585.01,585.23,583.28,583.9,1700.0
2017-10-11 10:15:00,583.93,583.93,582.01,582.01,500.0,583.93,583.93,582.01,582.01,500.0
2017-10-11 10:20:00,582.03,583.27,581.98,582.72,1300.0,582.03,583.27,581.98,582.72,1300.0
2017-10-11 10:25:00,583.0,583.7,581.12,581.12,4910.0,583.0,583.7,581.12,581.12,4910.0
2017-10-11 10:30:00,581.74,582.86,581.18,582.68,3305.0,581.74,582.86,581.18,582.68,3305.0
2017-10-11 10:35:00,582.86,583.53,582.07,582.2,3831.0,582.86,583.53,582.07,582.2,3831.0
2017-10-11 10:40:00,582.76,583.92,582.11,583.6,1800.0,582.76,583.92,582.11,583.6,1800.0
2017-10-11 10:45:00,583.55,584.49,583.18,584.04,900.0,583.55,584.49,583.18,584.04,900.0
2017-10-11 10:50:00,584.06,584.45,583.66,584.43,600.0,584.06,584.45,583.66,584.43,600.0
2017-10-11 10:55:00,584.05,584.05,583.13,583.9,1400.0,584.05,584.05,583.13,583.9,1400.0
2017-10-11 11:00:00,583.63,583.64,582.41,582.46,1000.0,583.63,583.64,582.41,582.46,1000.0
2017-10-11 11:05:00,582.45,582.45,581.83,581.84,399.0,582.45,582.45,581.83,581.84,399.0
2017-10-11 11:10:00,582.46,582.48,582.12,582.47,900.0,582.46,582.48,582.12,582.47,900.0
2017-10-11 11:15:00,582.4,583.31,582.06,582.11,7141.0,582.4,583.31,582.06,582.11,7141.0
2017-10-11 11:20:00,582.12,582.61,581.85,581.85,1200.0,582.12,582.61,581.85,581.85,1200.0
2017-10-11 11:25:00,581.83,582.28,580.79,580.79,3594.0,581.83,582.28,580.79,580.79,3594.0
2017-10-11 11:30:00,580.79,582.0,579.36,579.72,8737.0,580.79,582.0,579.36,579.72,8737.0
2017-10-11 11:35:00,579.49,580.07,579.43,579.76,1503.0,579.49,580.07,579.43,579.76,1503.0
2017-10-11 11:40:00,579.84,580.73,579.84,580.31,2516.0,579.84,580.73,579.84,580.31,2516.0
2017-10-11 11:45:00,580.07,581.43,580.07,581.43,1700.0,580.07,581.43,580.07,581.43,1700.0
2017-10-11 11:50:00,581.08,581.59,580.87,581.59,1000.0,581.08,581.59,580.87,581.59,1000.0
2017-10-11 11:55:00,581.33,582.15,581.33,581.49,1400.0,581.33,582.15,581.33,581.49,1400.0
2017-10-11 12:00:00,581.75,582.19,581.51,582.01,6921.0,581.75,582.19,581.51,582.01,6921.0
2017-10-11 12:05:00,582.45,582.45,581.35,581.48,3357.0,582.45,582.45,581.35,581.48,3357.0
2017-10-11 12:10:00,581.88,581.88,581.87,581.88,1100.0,581.88,581.88,581.87,581.88,1100.0
2017-10-11 12:15:00,582.01,582.78,582.01,582.48,1900.0,582.01,582.78,582.01,582.48,1900.0
2017-10-11 12:20:00,582.45,583.58,582.44,582.76,1395.0,582.45,583.58,582.44,582.76,1395.0
2017-10-11 12:25:00,583.11,583.58,583.1,583.19,700.0,583.11,583.58,583.1,583.19,700.0
2017-10-11 12:30:00,583.32,583.96,583.16,583.44,1800.0,583.32,583.96,583.16,583.44,1800.0
2017-10-11 12:35:00,583.33,583.88,583.33,583.88,400.0,583.33,583.88,583.33,583.88,400.0
2017-10-11 12:40:00,583.94,583.94,582.74,582.96,3700.0,583.94,583.94,582.74,582.96,3700.0
2017-10-11 12:45:00,583.63,583.63,582.97,583.13,4764.0,583.63,583.63,582.97,583.13,4764.0
2017-10-11 12:50:00,582.79,583.28,582.51,582.71,2795.0,582.79,583.28,582.51,582.71,2795.0
2017-10-11 12:55:00,582.54,582.93,582.53,582.73,1345.0,582.54,582.93,582.53,582.73,1345.0
2017-10-11 13:00:00,582.82,582.82,582.81,582.82,300.0,582.82,582.82,582.81,582.82,300.0
2017-10-11 13:05:00,582.94,583.72,582.93,583.72,2334.0,582.94,583.72,582.93,583.72,2334.0
2017-10-11 13:10:00,583.71,583.71,583.53,583.54,200.0,583.71,583.71,583.53,583.54,200.0
2017-10-11 13:15:00,583.25,583.89,583.25,583.78,3000.0,583.25,583.89,583.25,583.78,3000.0
2017-10-11 13:20:00,583.55,583.77,583.0,583.48,1600.0,583.55,583.77,583.0,583.48,1600.0
2017-10-11 13:25:00,583.68,584.11,583.59,584.11,3500.0,583.68,584.11,583.59,584.11,3500.0
2017-10-11 13:30:00,583.82,584.86,583.82,584.57,4727.0,583.82,584.86,583.82,584.57,4727.0
2017-10-11 13:35:00,584.56,585.96,584.4,585.64,6282.0,584.56,585.96,584.4,585.64,6282.0
2017-10-11 13:40:00,585.64,586.0,585.29,585.6,4982.0,585.64,586.0,585.29,585.6,4982.0
2017-10-11 13:45:00,585.29,585.71,585.21,585.65,2745.0,585.29,585.71,585.21,585.65,2745.0
2017-10-11 13:50:00,585.61,586.1,584.87,584.87,9795.0,585.61,586.1,584.87,584.87,9795.0
2017-10-11 13:55:00,585.06,585.06,583.85,583.85,11522.0,585.06,585.06,583.85,583.85,11522.0
2017-10-11 14:00:00,583.85,584.6,583.85,584.13,1336.0,583.85,584.6,583.85,584.13,1336.0
2017-10-11 14:05:00,584.38,584.39,584.09,584.34,1800.0,584.38,584.39,584.09,584.34,1800.0
2017-10-11 14:10:00,584.29,584.44,583.95,584.33,3200.0,584.29,584.44,583.95,584.33,3200.0
2017-10-11 14:15:00,584.32,584.33,583.75,584.08,12374.0,584.32,584.33,583.75,584.08,12374.0
2017-10-11 14:20:00,584.33,585.34,584.08,585.34,2036.0,584.33,585.34,584.08,585.34,2036.0
2017-10-11 14:25:00,585.66,585.66,584.76,584.76,1100.0,585.66,585.66,584.76,584.76,1100.0
2017-10-11 14:30:00,584.76,586.05,584.76,586.05,1400.0,584.76,586.05,584.76,586.05,1400.0
2017-10-11 14:35:00,585.76,585.77,584.48,584.48,7798.0,585.76,585.77,584.48,584.48,7798.0
2017-10-11 14:40:00,584.92,585.57,584.79,585.57,2600.0,584.92,585.57,584.79,585.57,2600.0
2017-10-11 14:45:00,586.07,586.97,586.07,586.97,1100.0,586.07,586.97,586.07,586.97,1100.0
2017-10-11 14:50:00,586.97,586.97,586.97,586.97,0.0,586.97,586.97,586.97,586.97,0.0
2017-10-11 14:55:00,585.14,586.0,585.14,586.0,1652.0,585.14,586.0,585.14,586.0,1652.0
2017-10-11 15:00:00,586.75,586.85,585.33,586.05,1200.0,586.75,586.85,585.33,586.05,1200.0
2017-10-11 15:05:00,586.05,586.29,585.54,586.0,2600.0,586.05,586.29,585.54,586.0,2600.0
2017-10-11 15:10:00,586.26,586.9,586.04,586.47,2800.0,586.26,586.9,586.04,586.47,2800.0
2017-10-11 15:15:00,586.67,586.87,586.51,586.6,1110.0,586.67,586.87,586.51,586.6,1110.0
2017-10-11 15:20:00,586.78,586.83,586.16,586.16,2631.0,586.78,586.83,586.16,586.16,2631.0
2017-10-11 15:25:00,586.74,587.39,586.22,587.23,8668.0,586.74,587.39,586.22,587.23,8668.0
2017-10-11 15:30:00,587.35,589.0,586.97,588.37,20700.0,587.35,589.0,586.97,588.37,20700.0
2017-10-11 15:35:00,588.5,589.51,588.49,589.42,6120.0,588.5,589.51,588.49,589.42,6120.0
2017-10-11 15:40:00,589.55,589.73,589.17,589.34,8927.0,589.55,589.73,589.17,589.34,8927.0
2017-10-11 15:45:00,589.26,590.0,589.01,589.01,4911.0,589.26,590.0,589.01,589.01,4911.0
2017-10-11 15:50:00,589.23,589.23,588.44,588.44,3595.0,589.23,589.23,588.44,588.44,3595.0
2017-10-11 15:55:00,588.5,589.2,588.02,588.56,12609.0,588.5,589.2,588.02,588.56,12609.0
2017-10-12 09:30:00,587.69,587.69,583.17,583.18,1917.0,587.69,587.69,583.17,583.18,1917.0
2017-10-12 09:35:00,584.64,585.38,583.2,585.38,3607.0,584.64,585.38,583.2,585.38,3607.0
2017-10-12 09:40:00,585.05,585.64,584.37,585.34,2100.0,585.05,585.64,584.37,585.34,2100.0
2017-10-12 09:45:00,584.12,584.87,582.4,583.35,4575.0,584.12,584.87,582.4,583.35,4575.0
2017-10-12 09:50:00,582.57,582.57,581.6,581.6,3874.0,582.57,582.57,581.6,581.6,3874.0
2017-10-12 09:55:00,581.46,581.92,581.45,581.68,1300.0,581.46,581.92,581.45,581.68,1300.0
2017-10-12 10:00:00,582.69,582.69,582.4,582.55,820.0,582.69,582.69,582.4,582.55,820.0
2017-10-12 10:05:00,582.12,582.5,581.82,582.5,2028.0,582.12,582.5,581.82,582.5,2028.0
2017-10-12 10:10:00,583.51,584.02,583.51,584.02,700.0,583.51,584.02,583.51,584.02,700.0
2017-10-12 10:15:00,584.36,584.36,584.36,584.36,100.0,584.36,584.36,584.36,584.36,100.0
2017-10-12 10:20:00,584.52,585.76,584.09,585.72,2342.0,584.52,585.76,584.09,585.72,2342.0
2017-10-12 10:25:00,585.83,587.68,585.81,587.68,3334.0,585.83,587.68,585.81,587.68,3334.0
2017-10-12 10:30:00,587.93,587.93,586.34,586.35,700.0,587.93,587.93,586.34,586.35,700.0
2017-10-12 10:35:00,587.23,587.23,585.99,586.03,2446.0,587.23,587.23,585.99,586.03,2446.0
2017-10-12 10:40:00,586.22,587.35,586.22,586.67,2700.0,586.22,587.35,586.22,586.67,2700.0
2017-10-12 10:45:00,587.25,588.82,587.25,588.24,1300.0,587.25,588.82,587.25,588.24,1300.0
2017-10-12 10:50:00,588.97,589.19,588.97,589.19,400.0,588.97,589.19,588.97,589.19,400.0
2017-10-12 10:55:00,587.61,589.77,587.49,589.49,600.0,587.61,589.77,587.49,589.49,600.0
2017-10-12 11:00:00,589.47,590.0,589.47,590.0,1043.0,589.47,590.0,589.47,590.0,1043.0
2017-10-12 11:05:00,589.99,589.99,589.19,589.19,400.0,589.99,589.99,589.19,589.19,400.0
2017-10-12 11:10:00,591.59,592.63,590.01,591.79,2441.0,591.59,592.63,590.01,591.79,2441.0
2017-10-12 11:15:00,591.21,591.75,588.75,589.45,6947.0,591.21,591.75,588.75,589.45,6947.0
2017-10-12 11:20:00,589.88,590.44,588.91,589.93,4368.0,589.88,590.44,588.91,589.93,4368.0
2017-10-12 11:25:00,590.48,590.76,588.8,589.26,6100.0,590.48,590.76,588.8,589.26,6100.0
2017-10-12 11:30:00,589.94,591.51,589.85,590.0,11900.0,589.94,591.51,589.85,590.0,11900.0
2017-10-12 11:35:00,590.77,590.95,590.18,590.81,602.0,590.77,590.95,590.18,590.81,602.0
2017-10-12 11:40:00,591.0,591.84,591.0,591.84,513.0,591.0,591.84,591.0,591.84,513.0
2017-10-12 11:45:00,591.83,591.83,590.39,591.07,500.0,591.83,591.83,590.39,591.07,500.0
2017-10-12 11:50:00,591.56,591.56,590.38,591.38,8285.0,591.56,591.56,590.38,591.38,8285.0
2017-10-12 11:55:00,591.29,591.29,590.72,591.27,800.0,591.29,591.29,590.72,591.27,800.0
2017-10-12 12:00:00,590.97,591.7,590.97,591.02,1700.0,590.97,591.7,590.97,591.02,1700.0
2017-10-12 12:05:00,591.53,591.53,590.68,590.92,1575.0,591.53,591.53,590.68,590.92,1575.0
2017-10-12 12:10:00,590.72,591.29,590.53,591.29,1000.0,590.72,591.29,590.53,591.29,1000.0
2017-10-12 12:15:00,590.98,592.16,590.97,592.05,1000.0,590.98,592.16,590.97,592.05,1000.0
2017-10-12 12:20:00,592.07,592.07,591.66,591.71,1326.0,592.07,592.07,591.66,591.71,1326.0
2017-10-12 12:25:00,591.76,591.79,591.14,591.14,1200.0,591.76,591.79,591.14,591.14,1200.0
2017-10-12 12:30:00,591.39,591.39,591.36,591.36,200.0,591.39,591.39,591.36,591.36,200.0
2017-10-12 12:35:00,591.34,591.34,591.01,591.01,200.0,591.34,591.34,591.01,591.01,200.0
2017-10-12 12:40:00,591.0,591.0,590.4,590.4,711.0,591.0,591.0,590.4,590.4,711.0
2017-10-12 12:45:00,590.68,591.41,590.67,591.31,1500.0,590.68,591.41,590.67,591.31,1500.0
2017-10-12 12:50:00,590.93,591.37,590.57,590.57,500.0,590.93,591.37,590.57,590.57,500.0
2017-10-12 12:55:00,591.0,591.0,590.52,590.55,984.0,591.0,591.0,590.52,590.55,984.0
2017-10-12 13:00:00,590.13,590.13,590.13,590.13,100.0,590.13,590.13,590.13,590.13,100.0
2017-10-12 13:05:00,589.95,589.95,589.37,589.37,600.0,589.95,589.95,589.37,589.37,600.0
2017-10-12 13:10:00,588.98,589.65,588.97,589.15,1300.0,588.98,589.65,588.97,589.15,1300.0
2017-10-12 13:15:00,589.38,589.6,589.29,589.6,1000.0,589.38,589.6,589.29,589.6,1000.0
2017-10-12 13:20:00,589.52,590.39,589.52,590.18,712.0,589.52,590.39,589.52,590.18,712.0
2017-10-12 13:25:00,590.23,590.77,589.59,590.2,500.0,590.23,590.77,589.59,590.2,500.0
2017-10-12 13:30:00,590.58,590.58,589.57,589.58,500.0,590.58,590.58,589.57,589.58,500.0
2017-10-12 13:35:00,590.14,590.5,590.0,590.4,1543.0,590.14,590.5,590.0,590.4,1543.0
2017-10-12 13:40:00,589.96,590.71,589.72,590.23,1800.0,589.96,590.71,589.72,590.23,1800.0
2017-10-12 13:45:00,589.18,590.35,589.18,590.0,1300.0,589.18,590.35,589.18,590.0,1300.0
2017-10-12 13:50:00,590.31,590.52,590.01,590.28,400.0,590.31,590.52,590.01,590.28,400.0
2017-10-12 13:55:00,590.56,593.36,590.46,590.8,900.0,590.56,593.36,590.46,590.8,900.0
2017-10-12 14:00:00,590.74,591.39,590.73,590.8,1200.0,590.74,591.39,590.73,590.8,1200.0
2017-10-12 14:05:00,590.54,591.16,590.54,590.98,800.0,590.54,591.16,590.54,590.98,800.0
2017-10-12 14:10:00,590.89,592.56,590.89,591.82,900.0,590.89,592.56,590.89,591.82,900.0
2017-10-12 14:15:00,591.89,592.25,590.79,591.07,3594.0,591.89,592.25,590.79,591.07,3594.0
2017-10-12 14:20:00,590.55,591.48,590.55,591.48,600.0,590.55,591.48,590.55,591.48,600.0
2017-10-12 14:25:00,591.43,591.94,591.37,591.54,1500.0,591.43,591.94,591.37,591.54,1500.0
2017-10-12 14:30:00,591.61,592.05,591.6,591.76,1000.0,591.61,592.05,591.6,591.76,1000.0
2017-10-12 14:35:00,592.14,592.14,592.14,592.14,100.0,592.14,592.14,592.14,592.14,100.0
2017-10-12 14:40:00,592.15,592.15,591.44,591.72,900.0,592.15,592.15,591.44,591.72,900.0
2017-10-12 14:45:00,591.44,591.45,590.3,590.3,1590.0,591.44,591.45,590.3,590.3,1590.0
2017-10-12 14:50:00,590.69,590.69,590.19,590.25,400.0,590.69,590.69,590.19,590.25,400.0
2017-10-12 14:55:00,590.63,591.1,590.11,590.95,700.0,590.63,591.1,590.11,590.95,700.0
2017-10-12 15:00:00,590.19,590.97,590.05,590.66,1200.0,590.19,590.97,590.05,590.66,1200.0
2017-10-12 15:05:00,590.44,591.34,589.83,589.83,3650.0,590.44,591.34,589.83,589.83,3650.0
2017-10-12 15:10:00,590.4,590.44,589.96,590.0,2035.0,590.4,590.44,589.96,590.0,2035.0
2017-10-12 15:15:00,590.01,590.31,590.01,590.21,1000.0,590.01,590.31,590.01,590.21,1000.0
2017-10-12 15:20:00,590.2,590.21,590.01,590.14,1618.0,590.2,590.21,590.01,590.14,1618.0
2017-10-12 15:25:00,590.13,590.5,589.85,590.23,2000.0,590.13,590.5,589.85,590.23,2000.0
2017-10-12 15:30:00,590.17,590.61,589.89,590.57,1312.0,590.17,590.61,589.89,590.57,1312.0
2017-10-12 15:35:00,590.28,590.43,589.83,589.84,3100.0,590.28,590.43,589.83,589.84,3100.0
2017-10-12 15:40:00,589.99,590.87,589.99,590.55,3069.0,589.99,590.87,589.99,590.55,3069.0
2017-10-12 15:45:00,590.72,590.72,589.75,590.29,6342.0,590.72,590.72,589.75,590.29,6342.0
2017-10-12 15:50:00,590.36,590.37,589.81,590.12,3600.0,590.36,590.37,589.81,590.12,3600.0
2017-10-12 15:55:00,590.12,590.14,589.69,589.69,9531.0,590.12,590.14,589.69,589.69,9531.0
2017-10-13 09:30:00,590.09,590.85,587.01,587.42,1081.0,590.09,590.85,587.01,587.42,1081.0
2017-10-13 09:35:00,587.02,590.09,587.0,590.09,4507.0,587.02,590.09,587.0,590.09,4507.0
2017-10-13 09:40:00,590.57,592.15,590.46,591.6,3710.0,590.57,592.15,590.46,591.6,3710.0
2017-10-13 09:45:00,591.68,592.9,590.68,592.49,3521.0,591.68,592.9,590.68,592.49,3521.0
2017-10-13 09:50:00,592.66,592.66,591.01,591.94,900.0,592.66,592.66,591.01,591.94,900.0
2017-10-13 09:55:00,591.94,594.0,591.33,593.98,2869.0,591.94,594.0,591.33,593.98,2869.0
2017-10-13 10:00:00,593.97,596.12,593.9,596.12,2150.0,593.97,596.12,593.9,596.12,2150.0
2017-10-13 10:05:00,595.83,595.83,594.58,595.3,2474.0,595.83,595.83,594.58,595.3,2474.0
2017-10-13 10:10:00,594.63,594.64,594.06,594.42,703.0,594.63,594.64,594.06,594.42,703.0
2017-10-13 10:15:00,594.42,594.44,594.09,594.4,400.0,594.42,594.44,594.09,594.4,400.0
2017-10-13 10:20:00,594.38,595.59,594.01,595.59,1678.0,594.38,595.59,594.01,595.59,1678.0
2017-10-13 10:25:00,594.2,595.24,594.2,595.24,600.0,594.2,595.24,594.2,595.24,600.0
2017-10-13 10:30:00,594.78,595.68,594.71,594.72,400.0,594.78,595.68,594.71,594.72,400.0
2017-10-13 10:35:00,594.97,595.23,594.59,595.23,1000.0,594.97,595.23,594.59,595.23,1000.0
2017-10-13 10:40:00,595.45,595.57,594.32,594.81,1904.0,595.45,595.57,594.32,594.81,1904.0
2017-10-13 10:45:00,594.31,595.36,594.3,595.03,2228.0,594.31,595.36,594.3,595.03,2228.0
2017-10-13 10:50:00,594.99,594.99,594.18,594.19,2700.0,594.99,594.99,594.18,594.19,2700.0
2017-10-13 10:55:00,594.92,596.15,594.27,595.47,6046.0,594.92,596.15,594.27,595.47,6046.0
2017-10-13 11:00:00,596.05,596.65,595.57,596.35,1882.0,596.05,596.65,595.57,596.35,1882.0
2017-10-13 11:05:00,596.2,598.0,595.98,597.92,1301.0,596.2,598.0,595.98,597.92,1301.0
2017-10-13 11:10:00,597.82,597.82,597.02,597.02,200.0,597.82,597.82,597.02,597.02,200.0
2017-10-13 11:15:00,597.0,597.1,596.03,596.8,2565.0,597.0,597.1,596.03,596.8,2565.0
2017-10-13 11:20:00,596.12,596.59,595.88,595.89,1800.0,596.12,596.59,595.88,595.89,1800.0
2017-10-13 11:25:00,595.61,596.69,595.5,596.69,3104.0,595.61,596.69,595.5,596.69,3104.0
2017-10-13 11:30:00,596.37,596.37,595.27,595.27,2100.0,596.37,596.37,595.27,595.27,2100.0
2017-10-13 11:35:00,595.46,595.98,595.45,595.98,2000.0,595.46,595.98,595.45,595.98,2000.0
2017-10-13 11:40:00,595.94,596.13,595.93,596.13,700.0,595.94,596.13,595.93,596.13,700.0
2017-10-13 11:45:00,595.73,595.73,595.6,595.6,200.0,595.73,595.73,595.6,595.6,200.0
2017-10-13 11:50:00,595.72,596.29,595.5,595.58,3300.0,595.72,596.29,595.5,595.58,3300.0
2017-10-13 11:55:00,596.04,596.98,595.69,596.32,2071.0,596.04,596.98,595.69,596.32,2071.0
2017-10-13 12:00:00,596.82,597.98,596.81,597.85,1800.0,596.82,597.98,596.81,597.85,1800.0
2017-10-13 12:05:00,597.06,597.06,597.05,597.06,100.0,597.06,597.06,597.05,597.06,100.0
2017-10-13 12:10:00,596.47,597.83,596.46,596.72,1100.0,596.47,597.83,596.46,596.72,1100.0
2017-10-13 12:15:00,596.72,597.15,596.05,596.72,1600.0,596.72,597.15,596.05,596.72,1600.0
2017-10-13 12:20:00,596.01,596.66,595.96,596.05,500.0,596.01,596.66,595.96,596.05,500.0
2017-10-13 12:25:00,597.17,597.17,596.67,596.68,200.0,597.17,597.17,596.67,596.68,200.0
2017-10-13 12:30:00,596.33,596.95,596.01,596.95,5166.0,596.33,596.95,596.01,596.95,5166.0
2017-10-13 12:35:00,597.0,597.82,596.91,597.49,973.0,597.0,597.82,596.91,597.49,973.0
2017-10-13 12:40:00,597.44,597.44,597.44,597.44,100.0,597.44,597.44,597.44,597.44,100.0
2017-10-13 12:45:00,597.45,598.22,596.74,598.22,2200.0,597.45,598.22,596.74,598.22,2200.0
2017-10-13 12:50:00,596.98,596.98,596.91,596.91,200.0,596.98,596.98,596.91,596.91,200.0
2017-10-13 12:55:00,597.04,598.03,597.04,597.04,400.0,597.04,598.03,597.04,597.04,400.0
2017-10-13 13:00:00,597.54,597.54,596.47,596.47,1400.0,597.54,597.54,596.47,596.47,1400.0
2017-10-13 13:05:00,596.48,597.6,596.48,597.17,1658.0,596.48,597.6,596.48,597.17,1658.0
2017-10-13 13:10:00,597.02,598.05,597.02,597.91,900.0,597.02,598.05,597.02,597.91,900.0
2017-10-13 13:15:00,597.35,597.44,597.29,597.39,1700.0,597.35,597.44,597.29,597.39,1700.0
2017-10-13 13:20:00,596.8,597.84,596.8,597.78,1300.0,596.8,597.84,596.8,597.78,1300.0
2017-10-13 13:25:00,597.35,597.76,597.31,597.76,2000.0,597.35,597.76,597.31,597.76,2000.0
2017-10-13 13:30:00,597.71,598.05,597.35,597.37,600.0,597.71,598.05,597.35,597.37,600.0
2017-10-13 13:35:00,597.29,597.52,596.51,596.51,2500.0,597.29,597.52,596.51,596.51,2500.0
2017-10-13 13:40:00,596.55,597.01,596.37,597.01,600.0,596.55,597.01,596.37,597.01,600.0
2017-10-13 13:45:00,596.88,597.19,596.88,597.08,3600.0,596.88,597.19,596.88,597.08,3600.0
2017-10-13 13:50:00,597.32,598.27,597.32,597.68,4300.0,597.32,598.27,597.32,597.68,4300.0
2017-10-13 13:55:00,597.47,597.47,596.28,596.98,1350.0,597.47,597.47,596.28,596.98,1350.0
2017-10-13 14:00:00,596.76,598.26,596.65,598.04,4309.0,596.76,598.26,596.65,598.04,4309.0
2017-10-13 14:05:00,596.96,597.65,596.95,596.96,1200.0,596.96,597.65,596.95,596.96,1200.0
2017-10-13 14:10:00,596.94,598.0,596.94,597.49,2850.0,596.94,598.0,596.94,597.49,2850.0
2017-10-13 14:15:00,596.99,597.97,596.93,597.88,2300.0,596.99,597.97,596.93,597.88,2300.0
2017-10-13 14:20:00,597.47,597.47,596.75,596.75,2000.0,597.47,597.47,596.75,596.75,2000.0
2017-10-13 14:25:00,597.2,597.98,596.94,597.36,6810.0,597.2,597.98,596.94,597.36,6810.0
2017-10-13 14:30:00,597.49,598.65,596.95,598.15,7662.0,597.49,598.65,596.95,598.15,7662.0
2017-10-13 14:35:00,598.23,598.23,597.42,597.72,1000.0,598.23,598.23,597.42,597.72,1000.0
2017-10-13 14:40:00,597.72,597.8,597.42,597.8,1100.0,597.72,597.8,597.42,597.8,1100.0
2017-10-13 14:45:00,597.72,598.53,597.62,598.12,5000.0,597.72,598.53,597.62,598.12,5000.0
2017-10-13 14:50:00,597.99,597.99,597.6,597.6,500.0,597.99,597.99,597.6,597.6,500.0
2017-10-13 14:55:00,597.88,598.76,597.76,598.73,5048.0,597.88,598.76,597.76,598.73,5048.0
2017-10-13 15:00:00,598.41,599.35,598.41,599.35,4002.0,598.41,599.35,598.41,599.35,4002.0
2017-10-13 15:05:00,599.38,599.72,599.19,599.57,4195.0,599.38,599.72,599.19,599.57,4195.0
2017-10-13 15:10:00,599.9,599.95,599.63,599.95,2100.0,599.9,599.95,599.63,599.95,2100.0
2017-10-13 15:15:00,599.68,599.73,597.73,597.73,3320.0,599.68,599.73,597.73,597.73,3320.0
2017-10-13 15:20:00,597.9,599.41,597.9,599.41,4000.0,597.9,599.41,597.9,599.41,4000.0
2017-10-13 15:25:00,599.46,599.75,599.41,599.75,1600.0,599.46,599.75,599.41,599.75,1600.0
2017-10-13 15:30:00,599.77,600.14,599.07,599.07,10737.0,599.77,600.14,599.07,599.07,10737.0
2017-10-13 15:35:00,599.0,600.1,598.53,600.03,4200.0,599.0,600.1,598.53,600.03,4200.0
2017-10-13 15:40:00,600.03,600.29,599.6,599.95,6151.0,600.03,600.29,599.6,599.95,6151.0
2017-10-13 15:45:00,599.73,600.18,599.48,600.1,7514.0,599.73,600.18,599.48,600.1,7514.0
2017-10-13 15:50:00,600.01,600.13,599.25,599.57,6193.0,600.01,600.13,599.25,599.57,6193.0
2017-10-13 15:55:00,599.65,600.07,598.72,599.12,18089.0,599.65,600.07,598.72,599.12,18089.0
2017-10-16 09:30:00,599.3,603.75,599.3,599.54,1318.0,599.3,603.75,599.3,599.54,1318.0
2017-10-16 09:35:00,599.76,600.92,598.54,600.15,5100.0,599.76,600.92,598.54,600.15,5100.0
2017-10-16 09:40:00,599.13,599.19,596.07,596.17,2600.0,599.13,599.19,596.07,596.17,2600.0
2017-10-16 09:45:00,596.88,597.84,596.08,597.22,1700.0,596.88,597.84,596.08,597.22,1700.0
2017-10-16 09:50:00,597.0,597.12,595.79,595.79,3683.0,597.0,597.12,595.79,595.79,3683.0
2017-10-16 09:55:00,595.51,595.9,594.18,594.19,4207.0,595.51,595.9,594.18,594.19,4207.0
2017-10-16 10:00:00,594.93,597.26,594.24,597.26,3900.0,594.93,597.26,594.24,597.26,3900.0
2017-10-16 10:05:00,597.11,597.63,596.16,597.15,1100.0,597.11,597.63,596.16,597.15,1100.0
2017-10-16 10:10:00,596.7,597.15,596.16,596.34,3128.0,596.7,597.15,596.16,596.34,3128.0
2017-10-16 10:15:00,597.6,597.93,597.0,597.93,800.0,597.6,597.93,597.0,597.93,800.0
2017-10-16 10:20:00,597.8,598.95,597.79,598.4,600.0,597.8,598.95,597.79,598.4,600.0
2017-10-16 10:25:00,599.53,599.6,598.1,599.6,484.0,599.53,599.6,598.1,599.6,484.0
2017-10-16 10:30:00,598.9,599.65,598.33,598.93,3700.0,598.9,599.65,598.33,598.93,3700.0
2017-10-16 10:35:00,598.06,598.06,597.1,598.03,700.0,598.06,598.06,597.1,598.03,700.0
2017-10-16 10:40:00,598.56,599.34,598.1,598.71,1200.0,598.56,599.34,598.1,598.71,1200.0
2017-10-16 10:45:00,598.2,598.36,598.12,598.12,502.0,598.2,598.36,598.12,598.12,502.0
2017-10-16 10:50:00,599.3,599.36,598.07,598.63,5100.0,599.3,599.36,598.07,598.63,5100.0
2017-10-16 10:55:00,598.99,599.99,598.64,599.52,2597.0,598.99,599.99,598.64,599.52,2597.0
2017-10-16 11:00:00,599.84,599.84,599.11,599.46,1900.0,599.84,599.84,599.11,599.46,1900.0
2017-10-16 11:05:00,599.55,599.6,599.05,599.06,2360.0,599.55,599.6,599.05,599.06,2360.0
2017-10-16 11:10:00,599.29,599.69,598.96,599.17,2318.0,599.29,599.69,598.96,599.17,2318.0
2017-10-16 11:15:00,599.01,599.15,598.78,598.88,800.0,599.01,599.15,598.78,598.88,800.0
2017-10-16 11:20:00,599.29,600.04,599.2,600.04,4265.0,599.29,600.04,599.2,600.04,4265.0
2017-10-16 11:25:00,600.8,600.8,599.39,599.39,1300.0,600.8,600.8,599.39,599.39,1300.0
2017-10-16 11:30:00,599.9,599.91,599.04,599.05,1459.0,599.9,599.91,599.04,599.05,1459.0
2017-10-16 11:35:00,598.51,598.66,597.7,598.09,1800.0,598.51,598.66,597.7,598.09,1800.0
2017-10-16 11:40:00,598.09,598.09,598.09,598.09,0.0,598.09,598.09,598.09,598.09,0.0
2017-10-16 11:45:00,597.75,597.98,597.25,597.25,1275.0,597.75,597.98,597.25,597.25,1275.0
2017-10-16 11:50:00,597.15,597.68,596.96,597.51,4100.0,597.15,597.68,596.96,597.51,4100.0
2017-10-16 11:55:00,597.51,597.51,597.51,597.51,100.0,597.51,597.51,597.51,597.51,100.0
2017-10-16 12:00:00,597.47,597.47,596.18,596.61,2918.0,597.47,597.47,596.18,596.61,2918.0
2017-10-16 12:05:00,597.1,598.21,597.07,598.05,1051.0,597.1,598.21,597.07,598.05,1051.0
2017-10-16 12:10:00,597.76,597.8,596.99,597.45,1200.0,597.76,597.8,596.99,597.45,1200.0
2017-10-16 12:15:00,597.14,597.14,596.86,596.87,400.0,597.14,597.14,596.86,596.87,400.0
2017-10-16 12:20:00,597.13,597.14,596.59,597.11,1400.0,597.13,597.14,596.59,597.11,1400.0
2017-10-16 12:25:00,597.38,597.38,595.92,596.47,2300.0,597.38,597.38,595.92,596.47,2300.0
2017-10-16 12:30:00,596.46,596.46,595.32,595.33,1100.0,596.46,596.46,595.32,595.33,1100.0
2017-10-16 12:35:00,595.91,597.21,595.66,596.17,5729.0,595.91,597.21,595.66,596.17,5729.0
2017-10-16 12:40:00,596.17,596.17,596.17,596.17,0.0,596.17,596.17,596.17,596.17,0.0
2017-10-16 12:45:00,596.95,596.95,596.95,596.95,100.0,596.95,596.95,596.95,596.95,100.0
2017-10-16 12:50:00,596.19,596.61,596.18,596.6,400.0,596.19,596.61,596.18,596.6,400.0
2017-10-16 12:55:00,596.36,596.4,595.73,595.73,1231.0,596.36,596.4,595.73,595.73,1231.0
2017-10-16 13:00:00,596.26,596.66,595.74,596.66,1400.0,596.26,596.66,595.74,596.66,1400.0
2017-10-16 13:05:00,596.32,596.36,595.62,595.62,1000.0,596.32,596.36,595.62,595.62,1000.0
2017-10-16 13:10:00,595.57,596.43,595.32,596.1,3201.0,595.57,596.43,595.32,596.1,3201.0
2017-10-16 13:15:00,596.19,597.12,595.77,596.11,6839.0,596.19,597.12,595.77,596.11,6839.0
2017-10-16 13:20:00,595.91,595.92,595.72,595.92,400.0,595.91,595.92,595.72,595.92,400.0
2017-10-16 13:25:00,595.94,597.22,595.7,597.22,946.0,595.94,597.22,595.7,597.22,946.0
2017-10-16 13:30:00,597.08,597.48,597.08,597.48,3102.0,597.08,597.48,597.08,597.48,3102.0
2017-10-16 13:35:00,597.46,597.46,597.18,597.41,850.0,597.46,597.46,597.18,597.41,850.0
2017-10-16 13:40:00,597.03,597.24,596.68,597.24,1000.0,597.03,597.24,596.68,597.24,1000.0
2017-10-16 13:45:00,597.24,597.92,596.71,597.92,700.0,597.24,597.92,596.71,597.92,700.0
2017-10-16 13:50:00,597.58,597.6,596.73,597.6,400.0,597.58,597.6,596.73,597.6,400.0
2017-10-16 13:55:00,597.0,597.55,597.0,597.25,1700.0,597.0,597.55,597.0,597.25,1700.0
2017-10-16 14:00:00,597.49,597.94,596.68,597.23,5600.0,597.49,597.94,596.68,597.23,5600.0
2017-10-16 14:05:00,597.26,597.77,596.7,596.96,4001.0,597.26,597.77,596.7,596.96,4001.0
2017-10-16 14:10:00,597.07,598.17,597.0,598.03,5201.0,597.07,598.17,597.0,598.03,5201.0
2017-10-16 14:15:00,598.64,598.64,598.51,598.59,500.0,598.64,598.64,598.51,598.59,500.0
2017-10-16 14:20:00,598.68,598.68,597.71,597.71,2204.0,598.68,598.68,597.71,597.71,2204.0
2017-10-16 14:25:00,598.33,598.45,597.82,598.45,1000.0,598.33,598.45,597.82,598.45,1000.0
2017-10-16 14:30:00,598.76,599.42,598.5,598.75,2200.0,598.76,599.42,598.5,598.75,2200.0
2017-10-16 14:35:00,599.1,599.17,598.77,599.04,1200.0,599.1,599.17,598.77,599.04,1200.0
2017-10-16 14:40:00,599.23,599.68,599.2,599.68,703.0,599.23,599.68,599.2,599.68,703.0
2017-10-16 14:45:00,599.95,599.96,599.37,599.37,900.0,599.95,599.96,599.37,599.37,900.0
2017-10-16 14:50:00,599.37,599.4,597.55,598.97,3645.0,599.37,599.4,597.55,598.97,3645.0
2017-10-16 14:55:00,598.93,599.45,598.39,598.99,2100.0,598.93,599.45,598.39,598.99,2100.0
2017-10-16 15:00:00,599.09,599.55,598.54,599.44,2298.0,599.09,599.55,598.54,599.44,2298.0
2017-10-16 15:05:00,599.53,600.25,599.21,599.21,3357.0,599.53,600.25,599.21,599.21,3357.0
2017-10-16 15:10:00,599.97,599.97,599.3,599.54,645.0,599.97,599.97,599.3,599.54,645.0
2017-10-16 15:15:00,599.3,599.3,598.58,598.58,1600.0,599.3,599.3,598.58,598.58,1600.0
2017-10-16 15:20:00,598.58,598.96,598.58,598.96,300.0,598.58,598.96,598.58,598.96,300.0
2017-10-16 15:25:00,598.59,598.59,598.19,598.19,500.0,598.59,598.59,598.19,598.19,500.0
2017-10-16 15:30:00,598.11,598.89,598.04,598.58,4457.0,598.11,598.89,598.04,598.58,4457.0
2017-10-16 15:35:00,598.83,598.85,598.12,598.47,2500.0,598.83,598.85,598.12,598.47,2500.0
2017-10-16 15:40:00,598.57,598.72,598.22,598.52,1005.0,598.57,598.72,598.22,598.52,1005.0
2017-10-16 15:45:00,598.53,598.73,597.67,597.87,5200.0,598.53,598.73,597.67,597.87,5200.0
2017-10-16 15:50:00,598.06,598.63,597.83,598.08,3601.0,598.06,598.63,597.83,598.08,3601.0
2017-10-16 15:55:00,598.07,598.44,597.87,598.36,10286.0,598.07,598.44,597.87,598.36,10286.0
2017-10-17 09:30:00,600.0,602.68,598.94,598.98,2048.0,600.0,602.68,598.94,598.98,2048.0
2017-10-17 09:35:00,598.65,601.02,598.65,600.0,7460.0,598.65,601.02,598.65,600.0,7460.0
2017-10-17 09:40:00,600.04,600.35,599.3,599.3,4757.0,600.04,600.35,599.3,599.3,4757.0
2017-10-17 09:45:00,600.0,601.77,599.96,600.0,2700.0,600.0,601.77,599.96,600.0,2700.0
2017-10-17 09:50:00,600.96,600.96,599.39,599.66,900.0,600.96,600.96,599.39,599.66,900.0
2017-10-17 09:55:00,599.97,599.97,598.79,598.79,1040.0,599.97,599.97,598.79,598.79,1040.0
2017-10-17 10:00:00,599.56,599.56,599.56,599.56,200.0,599.56,599.56,599.56,599.56,200.0
2017-10-17 10:05:00,599.35,599.93,599.34,599.82,900.0,599.35,599.93,599.34,599.82,900.0
2017-10-17 10:10:00,599.73,602.0,599.73,601.93,8120.0,599.73,602.0,599.73,601.93,8120.0
2017-10-17 10:15:00,601.96,603.62,601.96,603.29,2000.0,601.96,603.62,601.96,603.29,2000.0
2017-10-17 10:20:00,603.07,603.48,603.07,603.48,400.0,603.07,603.48,603.07,603.48,400.0
2017-10-17 10:25:00,603.06,603.59,602.81,602.82,1518.0,603.06,603.59,602.81,602.82,1518.0
2017-10-17 10:30:00,603.01,603.04,601.87,601.87,800.0,603.01,603.04,601.87,601.87,800.0
2017-10-17 10:35:00,601.67,602.72,601.67,602.25,300.0,601.67,602.72,601.67,602.25,300.0
2017-10-17 10:40:00,601.61,602.45,601.57,602.45,1404.0,601.61,602.45,601.57,602.45,1404.0
2017-10-17 10:45:00,601.74,602.46,601.74,602.46,200.0,601.74,602.46,601.74,602.46,200.0
2017-10-17 10:50:00,602.46,602.87,602.32,602.32,2219.0,602.46,602.87,602.32,602.32,2219.0
2017-10-17 10:55:00,602.11,602.11,601.55,601.86,1300.0,602.11,602.11,601.55,601.86,1300.0
2017-10-17 11:00:00,602.3,602.58,602.25,602.41,800.0,602.3,602.58,602.25,602.41,800.0
2017-10-17 11:05:00,603.64,603.64,602.84,603.08,1500.0,603.64,603.64,602.84,603.08,1500.0
2017-10-17 11:10:00,603.13,603.55,602.31,603.32,3837.0,603.13,603.55,602.31,603.32,3837.0
2017-10-17 11:15:00,603.76,604.68,603.76,603.92,800.0,603.76,604.68,603.76,603.92,800.0
2017-10-17 11:20:00,604.0,604.46,603.95,604.39,1600.0,604.0,604.46,603.95,604.39,1600.0
2017-10-17 11:25:00,604.74,605.79,604.74,604.93,3875.0,604.74,605.79,604.74,604.93,3875.0
2017-10-17 11:30:00,605.0,605.0,605.0,605.0,100.0,605.0,605.0,605.0,605.0,100.0
2017-10-17 11:35:00,604.8,604.84,604.79,604.84,350.0,604.8,604.84,604.79,604.84,350.0
2017-10-17 11:40:00,604.99,606.29,604.99,605.5,9700.0,604.99,606.29,604.99,605.5,9700.0
2017-10-17 11:45:00,605.3,606.27,605.06,606.12,1890.0,605.3,606.27,605.06,606.12,1890.0
2017-10-17 11:50:00,606.12,609.62,605.39,606.28,2215.0,606.12,609.62,605.39,606.28,2215.0
2017-10-17 11:55:00,606.6,608.95,606.59,608.1,6747.0,606.6,608.95,606.59,608.1,6747.0
2017-10-17 12:00:00,608.26,609.0,608.01,608.24,5775.0,608.26,609.0,608.01,608.24,5775.0
2017-10-17 12:05:00,609.0,609.0,607.98,608.55,3240.0,609.0,609.0,607.98,608.55,3240.0
2017-10-17 12:10:00,607.99,607.99,607.47,607.48,300.0,607.99,607.99,607.47,607.48,300.0
2017-10-17 12:15:00,607.12,608.01,607.12,607.83,700.0,607.12,608.01,607.12,607.83,700.0
2017-10-17 12:20:00,607.44,608.83,607.43,608.76,1915.0,607.44,608.83,607.43,608.76,1915.0
2017-10-17 12:25:00,608.67,608.69,606.4,606.4,8152.0,608.67,608.69,606.4,606.4,8152.0
2017-10-17 12:30:00,606.43,606.68,606.0,606.53,2096.0,606.43,606.68,606.0,606.53,2096.0
2017-10-17 12:35:00,606.2,606.26,606.2,606.26,200.0,606.2,606.26,606.2,606.26,200.0
2017-10-17 12:40:00,606.62,606.95,606.49,606.95,1000.0,606.62,606.95,606.49,606.95,1000.0
2017-10-17 12:45:00,607.01,607.02,606.33,606.68,1200.0,607.01,607.02,606.33,606.68,1200.0
2017-10-17 12:50:00,607.3,608.27,606.8,607.01,1900.0,607.3,608.27,606.8,607.01,1900.0
2017-10-17 12:55:00,607.55,607.65,607.18,607.49,2200.0,607.55,607.65,607.18,607.49,2200.0
2017-10-17 13:00:00,607.17,607.41,606.12,607.19,3070.0,607.17,607.41,606.12,607.19,3070.0
2017-10-17 13:05:00,606.44,607.2,606.14,607.04,2300.0,606.44,607.2,606.14,607.04,2300.0
2017-10-17 13:10:00,607.24,607.32,606.29,606.9,2919.0,607.24,607.32,606.29,606.9,2919.0
2017-10-17 13:15:00,606.7,607.22,605.48,606.03,5517.0,606.7,607.22,605.48,606.03,5517.0
2017-10-17 13:20:00,606.01,606.22,605.46,605.94,2750.0,606.01,606.22,605.46,605.94,2750.0
2017-10-17 13:25:00,605.54,605.9,605.13,605.42,3319.0,605.54,605.9,605.13,605.42,3319.0
2017-10-17 13:30:00,605.06,605.61,602.83,602.83,3500.0,605.06,605.61,602.83,602.83,3500.0
2017-10-17 13:35:00,603.8,606.23,603.56,604.94,12870.0,603.8,606.23,603.56,604.94,12870.0
2017-10-17 13:40:00,604.9,605.62,604.9,605.3,1000.0,604.9,605.62,604.9,605.3,1000.0
2017-10-17 13:45:00,605.42,605.72,605.07,605.33,1600.0,605.42,605.72,605.07,605.33,1600.0
2017-10-17 13:50:00,605.48,605.48,604.91,605.14,5314.0,605.48,605.48,604.91,605.14,5314.0
2017-10-17 13:55:00,605.05,605.86,605.02,605.51,6092.0,605.05,605.86,605.02,605.51,6092.0
2017-10-17 14:00:00,606.0,606.38,605.28,605.61,6552.0,606.0,606.38,605.28,605.61,6552.0
2017-10-17 14:05:00,605.86,605.86,605.0,605.02,1361.0,605.86,605.86,605.0,605.02,1361.0
2017-10-17 14:10:00,605.48,606.23,605.48,606.23,2904.0,605.48,606.23,605.48,606.23,2904.0
2017-10-17 14:15:00,605.87,606.21,605.68,605.81,2674.0,605.87,606.21,605.68,605.81,2674.0
2017-10-17 14:20:00,605.97,606.38,605.74,606.24,1352.0,605.97,606.38,605.74,606.24,1352.0
2017-10-17 14:25:00,606.21,606.22,605.9,606.11,400.0,606.21,606.22,605.9,606.11,400.0
2017-10-17 14:30:00,606.08,606.33,605.69,605.72,3006.0,606.08,606.33,605.69,605.72,3006.0
2017-10-17 14:35:00,605.72,606.25,605.55,605.72,5674.0,605.72,606.25,605.55,605.72,5674.0
2017-10-17 14:40:00,605.55,606.21,605.55,606.02,2345.0,605.55,606.21,605.55,606.02,2345.0
2017-10-17 14:45:00,605.74,606.58,605.74,606.56,5600.0,605.74,606.58,605.74,606.56,5600.0
2017-10-17 14:50:00,606.72,606.75,605.95,606.36,2300.0,606.72,606.75,605.95,606.36,2300.0
2017-10-17 14:55:00,606.01,606.31,605.17,605.33,5021.0,606.01,606.31,605.17,605.33,5021.0
2017-10-17 15:00:00,605.47,606.9,605.46,606.3,2700.0,605.47,606.9,605.46,606.3,2700.0
2017-10-17 15:05:00,606.69,606.7,605.49,605.59,2100.0,606.69,606.7,605.49,605.59,2100.0
2017-10-17 15:10:00,605.6,606.07,605.6,606.0,3717.0,605.6,606.07,605.6,606.0,3717.0
2017-10-17 15:15:00,606.01,606.27,605.74,605.8,4412.0,606.01,606.27,605.74,605.8,4412.0
2017-10-17 15:20:00,606.25,606.61,606.03,606.61,2100.0,606.25,606.61,606.03,606.61,2100.0
2017-10-17 15:25:00,606.39,607.0,606.31,606.81,3267.0,606.39,607.0,606.31,606.81,3267.0
2017-10-17 15:30:00,606.75,607.58,606.64,607.58,6200.0,606.75,607.58,606.64,607.58,6200.0
2017-10-17 15:35:00,607.46,608.13,607.45,608.1,17140.0,607.46,608.13,607.45,608.1,17140.0
2017-10-17 15:40:00,608.1,608.41,607.82,608.3,15276.0,608.1,608.41,607.82,608.3,15276.0
2017-10-17 15:45:00,608.25,608.46,608.1,608.25,11785.0,608.25,608.46,608.1,608.25,11785.0
2017-10-17 15:50:00,608.35,608.35,607.61,607.8,8186.0,608.35,608.35,607.61,607.8,8186.0
2017-10-17 15:55:00,607.71,608.25,607.17,607.86,15206.0,607.71,608.25,607.17,607.86,15206.0
2017-10-18 09:30:00,608.8,610.78,608.79,609.81,3934.0,608.8,610.78,608.79,609.81,3934.0
2017-10-18 09:35:00,609.87,609.87,607.97,608.18,900.0,609.87,609.87,607.97,608.18,900.0
2017-10-18 09:40:00,608.18,608.18,608.18,608.18,0.0,608.18,608.18,608.18,608.18,0.0
2017-10-18 09:45:00,606.74,607.46,605.23,605.23,2900.0,606.74,607.46,605.23,605.23,2900.0
2017-10-18 09:50:00,606.24,606.44,605.21,606.12,2800.0,606.24,606.44,605.21,606.12,2800.0
2017-10-18 09:55:00,606.21,606.87,606.19,606.22,3100.0,606.21,606.87,606.19,606.22,3100.0
2017-10-18 10:00:00,605.68,606.19,603.88,605.48,3625.0,605.68,606.19,603.88,605.48,3625.0
2017-10-18 10:05:00,606.0,606.3,603.97,604.97,1721.0,606.0,606.3,603.97,604.97,1721.0
2017-10-18 10:10:00,605.85,605.85,605.47,605.48,500.0,605.85,605.85,605.47,605.48,500.0
2017-10-18 10:15:00,605.42,606.98,605.31,606.98,2300.0,605.42,606.98,605.31,606.98,2300.0
2017-10-18 10:20:00,606.5,606.96,606.49,606.96,600.0,606.5,606.96,606.49,606.96,600.0
2017-10-18 10:25:00,606.5,606.89,606.49,606.71,500.0,606.5,606.89,606.49,606.71,500.0
2017-10-18 10:30:00,606.77,606.77,603.97,604.55,5177.0,606.77,606.77,603.97,604.55,5177.0
2017-10-18 10:35:00,603.98,605.11,603.87,604.79,5988.0,603.98,605.11,603.87,604.79,5988.0
2017-10-18 10:40:00,604.83,605.49,604.81,605.1,2579.0,604.83,605.49,604.81,605.1,2579.0
2017-10-18 10:45:00,605.0,605.62,605.0,605.62,7500.0,605.0,605.62,605.0,605.62,7500.0
2017-10-18 10:50:00,605.86,606.4,605.85,606.4,700.0,605.86,606.4,605.85,606.4,700.0
2017-10-18 10:55:00,606.44,606.44,605.91,606.11,3200.0,606.44,606.44,605.91,606.11,3200.0
2017-10-18 11:00:00,606.12,606.17,605.05,605.05,3400.0,606.12,606.17,605.05,605.05,3400.0
2017-10-18 11:05:00,604.69,605.05,604.33,604.79,4770.0,604.69,605.05,604.33,604.79,4770.0
2017-10-18 11:10:00,605.44,606.05,605.07,606.05,1700.0,605.44,606.05,605.07,606.05,1700.0
2017-10-18 11:15:00,606.0,606.05,605.75,605.97,1000.0,606.0,606.05,605.75,605.97,1000.0
2017-10-18 11:20:00,605.25,605.82,605.25,605.71,800.0,605.25,605.82,605.25,605.71,800.0
2017-10-18 11:25:00,605.6,605.98,605.42,605.88,1200.0,605.6,605.98,605.42,605.88,1200.0
2017-10-18 11:30:00,605.88,606.25,604.55,605.95,1405.0,605.88,606.25,604.55,605.95,1405.0
2017-10-18 11:35:00,605.9,606.44,605.9,606.39,6032.0,605.9,606.44,605.9,606.39,6032.0
2017-10-18 11:40:00,606.01,606.44,605.89,606.26,3400.0,606.01,606.44,605.89,606.26,3400.0
2017-10-18 11:45:00,606.21,606.28,604.9,604.9,1800.0,606.21,606.28,604.9,604.9,1800.0
2017-10-18 11:50:00,605.3,605.58,604.98,605.2,3000.0,605.3,605.58,604.98,605.2,3000.0
2017-10-18 11:55:00,605.79,605.8,604.93,605.54,1476.0,605.79,605.8,604.93,605.54,1476.0
2017-10-18 12:00:00,605.4,605.54,604.85,605.15,500.0,605.4,605.54,604.85,605.15,500.0
2017-10-18 12:05:00,605.9,606.11,605.8,606.11,1900.0,605.9,606.11,605.8,606.11,1900.0
2017-10-18 12:10:00,606.11,606.11,605.68,606.02,1700.0,606.11,606.11,605.68,606.02,1700.0
2017-10-18 12:15:00,606.01,606.6,605.93,605.98,2407.0,606.01,606.6,605.93,605.98,2407.0
2017-10-18 12:20:00,606.21,606.21,605.42,606.14,1200.0,606.21,606.21,605.42,606.14,1200.0
2017-10-18 12:25:00,606.19,606.36,606.18,606.36,1100.0,606.19,606.36,606.18,606.36,1100.0
2017-10-18 12:30:00,606.18,606.41,606.18,606.4,800.0,606.18,606.41,606.18,606.4,800.0
2017-10-18 12:35:00,606.34,606.58,606.33,606.36,3800.0,606.34,606.58,606.33,606.36,3800.0
2017-10-18 12:40:00,606.42,607.0,606.42,606.91,2741.0,606.42,607.0,606.42,606.91,2741.0
2017-10-18 12:45:00,607.09,608.05,607.09,608.05,1208.0,607.09,608.05,607.09,608.05,1208.0
2017-10-18 12:50:00,607.84,607.85,606.71,606.71,1625.0,607.84,607.85,606.71,606.71,1625.0
2017-10-18 12:55:00,607.98,607.98,607.69,607.69,600.0,607.98,607.98,607.69,607.69,600.0
2017-10-18 13:00:00,607.69,607.71,607.69,607.69,700.0,607.69,607.71,607.69,607.69,700.0
2017-10-18 13:05:00,607.68,607.7,606.92,607.24,1900.0,607.68,607.7,606.92,607.24,1900.0
2017-10-18 13:10:00,607.4,607.62,607.29,607.55,1350.0,607.4,607.62,607.29,607.55,1350.0
2017-10-18 13:15:00,607.57,607.61,607.57,607.57,300.0,607.57,607.61,607.57,607.57,300.0
2017-10-18 13:20:00,607.57,607.74,607.22,607.38,1650.0,607.57,607.74,607.22,607.38,1650.0
2017-10-18 13:25:00,607.39,607.41,606.85,606.85,600.0,607.39,607.41,606.85,606.85,600.0
2017-10-18 13:30:00,607.0,607.57,607.0,607.26,500.0,607.0,607.57,607.0,607.26,500.0
2017-10-18 13:35:00,607.25,607.6,607.25,607.6,1300.0,607.25,607.6,607.25,607.6,1300.0
2017-10-18 13:40:00,607.64,607.75,607.36,607.61,1100.0,607.64,607.75,607.36,607.61,1100.0
2017-10-18 13:45:00,606.84,606.91,606.75,606.76,900.0,606.84,606.91,606.75,606.76,900.0
2017-10-18 13:50:00,606.83,607.15,606.07,606.36,1834.0,606.83,607.15,606.07,606.36,1834.0
2017-10-18 13:55:00,606.63,606.64,606.6,606.6,300.0,606.63,606.64,606.6,606.6,300.0
2017-10-18 14:00:00,606.89,607.28,606.89,607.0,2900.0,606.89,607.28,606.89,607.0,2900.0
2017-10-18 14:05:00,607.0,607.03,606.81,606.82,900.0,607.0,607.03,606.81,606.82,900.0
2017-10-18 14:10:00,606.89,607.0,605.86,606.91,2475.0,606.89,607.0,605.86,606.91,2475.0
2017-10-18 14:15:00,606.9,607.13,606.77,606.95,2600.0,606.9,607.13,606.77,606.95,2600.0
2017-10-18 14:20:00,606.86,606.96,606.72,606.72,1181.0,606.86,606.96,606.72,606.72,1181.0
2017-10-18 14:25:00,606.84,607.27,606.69,606.76,4300.0,606.84,607.27,606.69,606.76,4300.0
2017-10-18 14:30:00,607.04,607.21,606.9,606.9,2800.0,607.04,607.21,606.9,606.9,2800.0
2017-10-18 14:35:00,607.0,607.0,606.88,606.9,1470.0,607.0,607.0,606.88,606.9,1470.0
2017-10-18 14:40:00,606.87,606.99,606.55,606.84,2436.0,606.87,606.99,606.55,606.84,2436.0
2017-10-18 14:45:00,606.84,607.15,606.83,607.05,7835.0,606.84,607.15,606.83,607.05,7835.0
2017-10-18 14:50:00,607.05,607.11,607.0,607.0,4041.0,607.05,607.11,607.0,607.0,4041.0
2017-10-18 14:55:00,607.06,607.08,606.85,607.06,2611.0,607.06,607.08,606.85,607.06,2611.0
2017-10-18 15:00:00,607.09,607.45,607.06,607.45,3350.0,607.09,607.45,607.06,607.45,3350.0
2017-10-18 15:05:00,607.45,607.55,607.25,607.28,5582.0,607.45,607.55,607.25,607.28,5582.0
2017-10-18 15:10:00,607.44,607.49,607.16,607.49,1100.0,607.44,607.49,607.16,607.49,1100.0
2017-10-18 15:15:00,607.36,607.36,606.93,606.93,7026.0,607.36,607.36,606.93,606.93,7026.0
2017-10-18 15:20:00,606.97,607.34,606.7,607.34,3399.0,606.97,607.34,606.7,607.34,3399.0
2017-10-18 15:25:00,607.42,607.47,607.11,607.11,1600.0,607.42,607.47,607.11,607.11,1600.0
2017-10-18 15:30:00,607.38,607.76,607.37,607.65,1539.0,607.38,607.76,607.37,607.65,1539.0
2017-10-18 15:35:00,607.66,608.24,607.51,607.77,6216.0,607.66,608.24,607.51,607.77,6216.0
2017-10-18 15:40:00,607.84,607.88,607.6,607.6,4675.0,607.84,607.88,607.6,607.6,4675.0
2017-10-18 15:45:00,607.42,607.76,607.05,607.05,452.0,607.42,607.76,607.05,607.05,452.0
2017-10-18 15:50:00,606.36,606.36,605.7,605.7,1300.0,606.36,606.36,605.7,605.7,1300.0
2017-10-18 15:55:00,605.83,606.51,605.3,606.24,12555.0,605.83,606.51,605.3,606.24,12555.0
2017-10-19 09:30:00,602.0,603.29,595.28,595.43,9233.0,602.0,603.29,595.28,595.43,9233.0
2017-10-19 09:35:00,595.35,596.33,588.81,590.03,24730.0,595.35,596.33,588.81,590.03,24730.0
2017-10-19 09:40:00,590.18,595.14,590.18,594.4,4200.0,590.18,595.14,590.18,594.4,4200.0
2017-10-19 09:45:00,593.87,594.45,593.07,593.73,13121.0,593.87,594.45,593.07,593.73,13121.0
2017-10-19 09:50:00,593.21,593.65,590.49,590.62,2919.0,593.21,593.65,590.49,590.62,2919.0
2017-10-19 09:55:00,590.53,594.08,590.48,594.08,3899.0,590.53,594.08,590.48,594.08,3899.0
2017-10-19 10:00:00,594.16,594.99,593.3,593.58,2844.0,594.16,594.99,593.3,593.58,2844.0
2017-10-19 10:05:00,594.1,594.1,592.8,592.8,1200.0,594.1,594.1,592.8,592.8,1200.0
2017-10-19 10:10:00,593.53,593.63,592.48,592.64,1200.0,593.53,593.63,592.48,592.64,1200.0
2017-10-19 10:15:00,592.16,592.82,591.88,592.08,4830.0,592.16,592.82,591.88,592.08,4830.0
2017-10-19 10:20:00,591.82,593.21,591.79,592.2,6100.0,591.82,593.21,591.79,592.2,6100.0
2017-10-19 10:25:00,592.15,592.47,591.93,591.94,1500.0,592.15,592.47,591.93,591.94,1500.0
2017-10-19 10:30:00,592.31,592.84,591.93,592.79,5107.0,592.31,592.84,591.93,592.79,5107.0
2017-10-19 10:35:00,593.0,593.05,592.38,592.75,2568.0,593.0,593.05,592.38,592.75,2568.0
2017-10-19 10:40:00,592.9,592.91,592.66,592.66,300.0,592.9,592.91,592.66,592.66,300.0
2017-10-19 10:45:00,592.72,592.94,592.48,592.51,1905.0,592.72,592.94,592.48,592.51,1905.0
2017-10-19 10:50:00,592.58,593.09,592.35,592.35,1100.0,592.58,593.09,592.35,592.35,1100.0
2017-10-19 10:55:00,592.39,592.6,591.66,591.99,3842.0,592.39,592.6,591.66,591.99,3842.0
2017-10-19 11:00:00,591.85,591.96,591.57,591.94,8900.0,591.85,591.96,591.57,591.94,8900.0
2017-10-19 11:05:00,591.74,591.92,591.07,591.52,8746.0,591.74,591.92,591.07,591.52,8746.0
2017-10-19 11:10:00,591.11,591.3,589.67,589.67,2800.0,591.11,591.3,589.67,589.67,2800.0
2017-10-19 11:15:00,589.59,590.79,589.12,589.12,7969.0,589.59,590.79,589.12,589.12,7969.0
2017-10-19 11:20:00,589.06,589.69,589.04,589.05,800.0,589.06,589.69,589.04,589.05,800.0
2017-10-19 11:25:00,589.31,589.88,588.74,589.69,9455.0,589.31,589.88,588.74,589.69,9455.0
2017-10-19 11:30:00,589.75,590.8,588.86,590.24,6123.0,589.75,590.8,588.86,590.24,6123.0
2017-10-19 11:35:00,589.98,590.26,589.3,590.18,6018.0,589.98,590.26,589.3,590.18,6018.0
2017-10-19 11:40:00,589.85,591.72,589.68,590.85,3676.0,589.85,591.72,589.68,590.85,3676.0
2017-10-19 11:45:00,591.08,592.44,590.9,592.12,1000.0,591.08,592.44,590.9,592.12,1000.0
2017-10-19 11:50:00,591.91,592.25,591.39,591.39,4420.0,591.91,592.25,591.39,591.39,4420.0
2017-10-19 11:55:00,591.15,591.83,590.76,591.35,3799.0,591.15,591.83,590.76,591.35,3799.0
2017-10-19 12:00:00,590.87,591.38,590.79,591.38,2300.0,590.87,591.38,590.79,591.38,2300.0
2017-10-19 12:05:00,590.86,591.23,590.51,591.17,4610.0,590.86,591.23,590.51,591.17,4610.0
2017-10-19 12:10:00,591.11,591.11,589.51,590.05,2400.0,591.11,591.11,589.51,590.05,2400.0
2017-10-19 12:15:00,589.85,590.65,589.85,590.33,4459.0,589.85,590.65,589.85,590.33,4459.0
2017-10-19 12:20:00,590.64,590.84,590.02,590.34,3000.0,590.64,590.84,590.02,590.34,3000.0
2017-10-19 12:25:00,590.33,590.75,590.32,590.75,2480.0,590.33,590.75,590.32,590.75,2480.0
2017-10-19 12:30:00,590.67,591.74,590.67,591.73,1399.0,590.67,591.74,590.67,591.73,1399.0
2017-10-19 12:35:00,592.06,593.12,591.8,593.12,1800.0,592.06,593.12,591.8,593.12,1800.0
2017-10-19 12:40:00,592.63,593.27,592.63,593.27,1000.0,592.63,593.27,592.63,593.27,1000.0
2017-10-19 12:45:00,593.24,593.6,593.14,593.33,1300.0,593.24,593.6,593.14,593.33,1300.0
2017-10-19 12:50:00,593.6,594.0,593.32,594.0,3012.0,593.6,594.0,593.32,594.0,3012.0
2017-10-19 12:55:00,594.73,596.49,594.73,596.13,3175.0,594.73,596.49,594.73,596.13,3175.0
2017-10-19 13:00:00,595.64,595.64,593.98,595.12,2050.0,595.64,595.64,593.98,595.12,2050.0
2017-10-19 13:05:00,594.48,595.0,594.28,595.0,4100.0,594.48,595.0,594.28,595.0,4100.0
2017-10-19 13:10:00,594.64,595.95,594.64,595.53,5100.0,594.64,595.95,594.64,595.53,5100.0
2017-10-19 13:15:00,595.56,596.63,595.14,596.3,6500.0,595.56,596.63,595.14,596.3,6500.0
2017-10-19 13:20:00,596.3,596.3,595.01,595.26,5240.0,596.3,596.3,595.01,595.26,5240.0
2017-10-19 13:25:00,594.97,595.24,593.86,593.94,8305.0,594.97,595.24,593.86,593.94,8305.0
2017-10-19 13:30:00,593.91,594.39,593.32,593.39,6231.0,593.91,594.39,593.32,593.39,6231.0
2017-10-19 13:35:00,593.46,594.23,593.03,594.23,3300.0,593.46,594.23,593.03,594.23,3300.0
2017-10-19 13:40:00,594.17,594.51,593.2,593.91,8300.0,594.17,594.51,593.2,593.91,8300.0
2017-10-19 13:45:00,593.94,594.88,593.93,594.35,5000.0,593.94,594.88,593.93,594.35,5000.0
2017-10-19 13:50:00,594.55,594.55,593.57,593.89,2400.0,594.55,594.55,593.57,593.89,2400.0
2017-10-19 13:55:00,593.96,593.96,593.0,593.22,2375.0,593.96,593.96,593.0,593.22,2375.0
2017-10-19 14:00:00,593.24,593.66,592.75,592.85,1300.0,593.24,593.66,592.75,592.85,1300.0
2017-10-19 14:05:00,592.99,593.84,592.78,593.84,2300.0,592.99,593.84,592.78,593.84,2300.0
2017-10-19 14:10:00,593.97,593.98,593.07,593.32,6100.0,593.97,593.98,593.07,593.32,6100.0
2017-10-19 14:15:00,593.25,593.3,592.66,592.66,3100.0,593.25,593.3,592.66,592.66,3100.0
2017-10-19 14:20:00,592.65,593.28,592.51,592.82,5400.0,592.65,593.28,592.51,592.82,5400.0
2017-10-19 14:25:00,592.53,592.72,592.49,592.72,1044.0,592.53,592.72,592.49,592.72,1044.0
2017-10-19 14:30:00,592.88,594.78,592.88,594.13,10000.0,592.88,594.78,592.88,594.13,10000.0
2017-10-19 14:35:00,594.36,595.25,594.12,594.47,10700.0,594.36,595.25,594.12,594.47,10700.0
2017-10-19 14:40:00,594.61,595.26,594.55,595.05,6984.0,594.61,595.26,594.55,595.05,6984.0
2017-10-19 14:45:00,594.97,594.98,594.79,594.79,1100.0,594.97,594.98,594.79,594.79,1100.0
2017-10-19 14:50:00,594.97,595.02,594.41,594.41,2681.0,594.97,595.02,594.41,594.41,2681.0
2017-10-19 14:55:00,594.43,595.05,594.18,594.86,7743.0,594.43,595.05,594.18,594.86,7743.0
2017-10-19 15:00:00,594.89,596.01,594.72,595.11,9600.0,594.89,596.01,594.72,595.11,9600.0
2017-10-19 15:05:00,595.32,595.68,594.74,594.89,7300.0,595.32,595.68,594.74,594.89,7300.0
2017-10-19 15:10:00,594.9,595.48,594.81,595.4,9662.0,594.9,595.48,594.81,595.4,9662.0
2017-10-19 15:15:00,595.57,595.94,595.0,595.2,6002.0,595.57,595.94,595.0,595.2,6002.0
2017-10-19 15:20:00,594.84,595.16,594.09,594.34,3100.0,594.84,595.16,594.09,594.34,3100.0
2017-10-19 15:25:00,594.34,595.32,594.3,595.15,5700.0,594.34,595.32,594.3,595.15,5700.0
2017-10-19 15:30:00,595.16,595.8,595.16,595.34,5600.0,595.16,595.8,595.16,595.34,5600.0
2017-10-19 15:35:00,595.24,595.73,595.23,595.73,3300.0,595.24,595.73,595.23,595.73,3300.0
2017-10-19 15:40:00,595.69,596.26,595.66,596.09,6199.0,595.69,596.26,595.66,596.09,6199.0
2017-10-19 15:45:00,595.68,595.91,594.77,594.9,3549.0,595.68,595.91,594.77,594.9,3549.0
2017-10-19 15:50:00,594.82,595.41,594.74,595.26,8665.0,594.82,595.41,594.74,595.26,8665.0
2017-10-19 15:55:00,595.21,595.65,594.7,595.5,10701.0,595.21,595.65,594.7,595.5,10701.0
2017-10-20 09:30:00,597.68,598.31,594.97,595.29,5786.0,597.68,598.31,594.97,595.29,5786.0
2017-10-20 09:35:00,596.0,597.0,596.0,596.89,1100.0,596.0,597.0,596.0,596.89,1100.0
2017-10-20 09:40:00,595.87,595.87,595.68,595.68,300.0,595.87,595.87,595.68,595.68,300.0
2017-10-20 09:45:00,594.73,594.81,592.48,593.13,1200.0,594.73,594.81,592.48,593.13,1200.0
2017-10-20 09:50:00,592.47,594.32,591.98,594.32,2100.0,592.47,594.32,591.98,594.32,2100.0
2017-10-20 09:55:00,594.48,595.19,592.18,592.18,10540.0,594.48,595.19,592.18,592.18,10540.0
2017-10-20 10:00:00,591.5,592.64,590.71,591.94,10587.0,591.5,592.64,590.71,591.94,10587.0
2017-10-20 10:05:00,592.59,593.0,591.5,591.91,6296.0,592.59,593.0,591.5,591.91,6296.0
2017-10-20 10:10:00,592.48,592.57,590.95,591.09,5300.0,592.48,592.57,590.95,591.09,5300.0
2017-10-20 10:15:00,591.38,591.58,590.26,590.26,1600.0,591.38,591.58,590.26,590.26,1600.0
2017-10-20 10:20:00,590.73,591.51,590.37,591.51,1300.0,590.73,591.51,590.37,591.51,1300.0
2017-10-20 10:25:00,590.78,590.79,588.76,588.76,3200.0,590.78,590.79,588.76,588.76,3200.0
2017-10-20 10:30:00,588.94,589.31,588.73,589.26,1000.0,588.94,589.31,588.73,589.26,1000.0
2017-10-20 10:35:00,589.21,591.45,589.21,591.45,1902.0,589.21,591.45,589.21,591.45,1902.0
2017-10-20 10:40:00,591.46,591.46,591.06,591.07,1110.0,591.46,591.46,591.06,591.07,1110.0
2017-10-20 10:45:00,590.68,591.16,589.12,589.12,1839.0,590.68,591.16,589.12,589.12,1839.0
2017-10-20 10:50:00,589.09,590.05,589.09,590.04,2005.0,589.09,590.05,589.09,590.04,2005.0
2017-10-20 10:55:00,591.41,591.65,591.05,591.65,1100.0,591.41,591.65,591.05,591.65,1100.0
2017-10-20 11:00:00,591.14,591.65,590.93,590.93,1177.0,591.14,591.65,590.93,590.93,1177.0
2017-10-20 11:05:00,590.76,590.76,590.66,590.68,368.0,590.76,590.76,590.66,590.68,368.0
2017-10-20 11:10:00,589.59,590.28,589.23,589.75,10737.0,589.59,590.28,589.23,589.75,10737.0
2017-10-20 11:15:00,590.27,590.27,589.03,589.72,4344.0,590.27,590.27,589.03,589.72,4344.0
2017-10-20 11:20:00,589.55,589.66,589.55,589.65,500.0,589.55,589.66,589.55,589.65,500.0
2017-10-20 11:25:00,589.96,590.52,589.6,589.71,5180.0,589.96,590.52,589.6,589.71,5180.0
2017-10-20 11:30:00,589.7,590.42,589.06,589.55,8500.0,589.7,590.42,589.06,589.55,8500.0
2017-10-20 11:35:00,589.46,590.36,589.46,589.5,6400.0,589.46,590.36,589.46,589.5,6400.0
2017-10-20 11:40:00,589.57,590.46,589.57,589.88,5050.0,589.57,590.46,589.57,589.88,5050.0
2017-10-20 11:45:00,589.93,590.88,589.82,590.88,4352.0,589.93,590.88,589.82,590.88,4352.0
2017-10-20 11:50:00,590.65,590.65,590.53,590.53,240.0,590.65,590.65,590.53,590.53,240.0
2017-10-20 11:55:00,590.61,590.64,590.1,590.32,2300.0,590.61,590.64,590.1,590.32,2300.0
2017-10-20 12:00:00,590.49,590.61,590.49,590.57,800.0,590.49,590.61,590.49,590.57,800.0
2017-10-20 12:05:00,591.31,591.51,590.73,591.5,7400.0,591.31,591.51,590.73,591.5,7400.0
2017-10-20 12:10:00,591.46,592.28,591.46,592.05,900.0,591.46,592.28,591.46,592.05,900.0
2017-10-20 12:15:00,592.4,592.4,591.13,591.87,2996.0,592.4,592.4,591.13,591.87,2996.0
2017-10-20 12:20:00,591.97,592.21,591.97,591.98,1535.0,591.97,592.21,591.97,591.98,1535.0
2017-10-20 12:25:00,591.95,592.74,591.4,592.35,2510.0,591.95,592.74,591.4,592.35,2510.0
2017-10-20 12:30:00,592.06,592.35,591.87,591.88,1200.0,592.06,592.35,591.87,591.88,1200.0
2017-10-20 12:35:00,591.33,591.45,590.73,591.14,2300.0,591.33,591.45,590.73,591.14,2300.0
2017-10-20 12:40:00,591.49,591.78,591.33,591.63,2600.0,591.49,591.78,591.33,591.63,2600.0
2017-10-20 12:45:00,591.64,591.91,591.46,591.49,2200.0,591.64,591.91,591.46,591.49,2200.0
2017-10-20 12:50:00,592.03,592.45,592.0,592.13,2600.0,592.03,592.45,592.0,592.13,2600.0
2017-10-20 12:55:00,592.18,592.91,592.18,592.21,1911.0,592.18,592.91,592.18,592.21,1911.0
2017-10-20 13:00:00,592.24,592.48,592.19,592.19,2260.0,592.24,592.48,592.19,592.19,2260.0
2017-10-20 13:05:00,592.34,593.2,591.71,592.23,2000.0,592.34,593.2,591.71,592.23,2000.0
2017-10-20 13:10:00,591.85,591.85,591.16,591.6,1639.0,591.85,591.85,591.16,591.6,1639.0
2017-10-20 13:15:00,591.35,592.24,591.35,591.87,3200.0,591.35,592.24,591.35,591.87,3200.0
2017-10-20 13:20:00,592.06,592.17,591.58,591.77,4000.0,592.06,592.17,591.58,591.77,4000.0
2017-10-20 13:25:00,591.9,591.9,591.37,591.83,1974.0,591.9,591.9,591.37,591.83,1974.0
2017-10-20 13:30:00,591.83,591.85,591.18,591.47,4346.0,591.83,591.85,591.18,591.47,4346.0
2017-10-20 13:35:00,591.87,592.0,591.27,592.0,625.0,591.87,592.0,591.27,592.0,625.0
2017-10-20 13:40:00,592.43,592.52,591.73,591.73,1400.0,592.43,592.52,591.73,591.73,1400.0
2017-10-20 13:45:00,591.72,592.39,591.09,591.29,2895.0,591.72,592.39,591.09,591.29,2895.0
2017-10-20 13:50:00,591.31,592.13,591.25,591.25,4850.0,591.31,592.13,591.25,591.25,4850.0
2017-10-20 13:55:00,591.5,592.07,591.5,592.07,1734.0,591.5,592.07,591.5,592.07,1734.0
2017-10-20 14:00:00,592.38,592.97,592.07,592.76,2999.0,592.38,592.97,592.07,592.76,2999.0
2017-10-20 14:05:00,592.43,593.01,592.42,592.47,1666.0,592.43,593.01,592.42,592.47,1666.0
2017-10-20 14:10:00,592.69,593.6,592.69,593.24,5000.0,592.69,593.6,592.69,593.24,5000.0
2017-10-20 14:15:00,593.5,593.6,592.87,593.23,2600.0,593.5,593.6,592.87,593.23,2600.0
2017-10-20 14:20:00,593.6,593.6,592.29,592.85,2418.0,593.6,593.6,592.29,592.85,2418.0
2017-10-20 14:25:00,592.69,593.27,592.46,592.46,2000.0,592.69,593.27,592.46,592.46,2000.0
2017-10-20 14:30:00,593.17,593.2,592.52,592.64,2000.0,593.17,593.2,592.52,592.64,2000.0
2017-10-20 14:35:00,592.87,593.15,592.4,592.88,4910.0,592.87,593.15,592.4,592.88,4910.0
2017-10-20 14:40:00,593.02,593.11,592.88,592.88,500.0,593.02,593.11,592.88,592.88,500.0
2017-10-20 14:45:00,592.67,592.76,592.25,592.27,1450.0,592.67,592.76,592.25,592.27,1450.0
2017-10-20 14:50:00,591.65,592.46,591.65,592.13,2525.0,591.65,592.46,591.65,592.13,2525.0
2017-10-20 14:55:00,592.28,592.66,592.01,592.02,2400.0,592.28,592.66,592.01,592.02,2400.0
2017-10-20 15:00:00,592.05,592.77,591.73,591.73,3016.0,592.05,592.77,591.73,591.73,3016.0
2017-10-20 15:05:00,591.73,592.1,591.73,592.1,1200.0,591.73,592.1,591.73,592.1,1200.0
2017-10-20 15:10:00,592.35,592.35,591.77,592.04,800.0,592.35,592.35,591.77,592.04,800.0
2017-10-20 15:15:00,592.03,592.53,591.82,592.52,2598.0,592.03,592.53,591.82,592.52,2598.0
2017-10-20 15:20:00,592.29,592.73,592.21,592.23,4874.0,592.29,592.73,592.21,592.23,4874.0
2017-10-20 15:25:00,592.55,592.63,591.75,591.89,1809.0,592.55,592.63,591.75,591.89,1809.0
2017-10-20 15:30:00,592.0,592.37,591.6,591.62,2600.0,592.0,592.37,591.6,591.62,2600.0
2017-10-20 15:35:00,591.67,592.0,591.37,591.59,5295.0,591.67,592.0,591.37,591.59,5295.0
2017-10-20 15:40:00,591.42,591.98,590.67,590.67,2181.0,591.42,591.98,590.67,590.67,2181.0
2017-10-20 15:45:00,590.69,590.89,589.85,589.97,10661.0,590.69,590.89,589.85,589.97,10661.0
2017-10-20 15:50:00,590.01,590.17,589.74,590.08,4605.0,590.01,590.17,589.74,590.08,4605.0
2017-10-20 15:55:00,589.82,590.1,589.82,590.06,20116.0,589.82,590.1,589.82,590.06,20116.0
2017-10-23 09:30:00,592.46,594.29,592.01,593.19,1848.0,592.46,594.29,592.01,593.19,1848.0
2017-10-23 09:35:00,593.2,593.41,592.76,592.88,700.0,593.2,593.41,592.76,592.88,700.0
2017-10-23 09:40:00,592.06,593.34,591.61,592.07,1900.0,592.06,593.34,591.61,592.07,1900.0
2017-10-23 09:45:00,592.2,593.87,592.2,592.82,3100.0,592.2,593.87,592.2,592.82,3100.0
2017-10-23 09:50:00,593.69,593.69,591.77,592.5,3891.0,593.69,593.69,591.77,592.5,3891.0
2017-10-23 09:55:00,592.64,593.92,592.15,592.3,7783.0,592.64,593.92,592.15,592.3,7783.0
2017-10-23 10:00:00,591.59,592.89,591.59,592.17,2319.0,591.59,592.89,591.59,592.17,2319.0
2017-10-23 10:05:00,592.19,592.19,591.01,591.99,1100.0,592.19,592.19,591.01,591.99,1100.0
2017-10-23 10:10:00,591.59,591.59,590.95,590.95,200.0,591.59,591.59,590.95,590.95,200.0
2017-10-23 10:15:00,591.8,592.5,591.8,592.23,4434.0,591.8,592.5,591.8,592.23,4434.0
2017-10-23 10:20:00,591.48,591.59,590.66,591.59,1000.0,591.48,591.59,590.66,591.59,1000.0
2017-10-23 10:25:00,591.84,592.5,590.94,592.5,4019.0,591.84,592.5,590.94,592.5,4019.0
2017-10-23 10:30:00,592.5,592.5,591.06,591.59,3698.0,592.5,592.5,591.06,591.59,3698.0
2017-10-23 10:35:00,591.45,592.49,591.34,592.07,2600.0,591.45,592.49,591.34,592.07,2600.0
2017-10-23 10:40:00,591.79,592.0,591.25,592.0,3256.0,591.79,592.0,591.25,592.0,3256.0
2017-10-23 10:45:00,591.76,592.0,590.73,590.73,3100.0,591.76,592.0,590.73,590.73,3100.0
2017-10-23 10:50:00,590.7,591.51,589.92,590.33,1906.0,590.7,591.51,589.92,590.33,1906.0
2017-10-23 10:55:00,589.68,590.36,589.67,590.36,300.0,589.68,590.36,589.67,590.36,300.0
2017-10-23 11:00:00,590.0,590.16,588.51,589.69,2207.0,590.0,590.16,588.51,589.69,2207.0
2017-10-23 11:05:00,589.02,589.05,588.88,589.01,700.0,589.02,589.05,588.88,589.01,700.0
2017-10-23 11:10:00,589.0,589.47,588.95,589.47,1200.0,589.0,589.47,588.95,589.47,1200.0
2017-10-23 11:15:00,589.11,589.32,588.98,589.32,3700.0,589.11,589.32,588.98,589.32,3700.0
2017-10-23 11:20:00,589.32,589.62,588.51,588.69,4863.0,589.32,589.62,588.51,588.69,4863.0
2017-10-23 11:25:00,589.15,589.16,588.13,588.59,400.0,589.15,589.16,588.13,588.59,400.0
2017-10-23 11:30:00,588.43,589.28,588.43,588.73,1525.0,588.43,589.28,588.43,588.73,1525.0
2017-10-23 11:35:00,588.28,588.28,587.97,587.97,1900.0,588.28,588.28,587.97,587.97,1900.0
2017-10-23 11:40:00,588.38,589.37,588.12,589.28,4609.0,588.38,589.37,588.12,589.28,4609.0
2017-10-23 11:45:00,588.57,589.1,588.15,589.1,1123.0,588.57,589.1,588.15,589.1,1123.0
2017-10-23 11:50:00,589.13,590.44,589.13,590.08,2120.0,589.13,590.44,589.13,590.08,2120.0
2017-10-23 11:55:00,589.36,590.37,589.27,589.86,1000.0,589.36,590.37,589.27,589.86,1000.0
2017-10-23 12:00:00,590.43,591.2,589.71,590.76,3500.0,590.43,591.2,589.71,590.76,3500.0
2017-10-23 12:05:00,589.2,590.34,589.2,590.05,1600.0,589.2,590.34,589.2,590.05,1600.0
2017-10-23 12:10:00,589.9,590.25,589.9,590.25,400.0,589.9,590.25,589.9,590.25,400.0
2017-10-23 12:15:00,590.5,592.0,589.99,590.9,8041.0,590.5,592.0,589.99,590.9,8041.0
2017-10-23 12:20:00,591.0,591.0,590.19,590.56,1788.0,591.0,591.0,590.19,590.56,1788.0
2017-10-23 12:25:00,590.87,590.98,590.19,590.58,700.0,590.87,590.98,590.19,590.58,700.0
2017-10-23 12:30:00,590.27,590.27,589.46,589.46,1100.0,590.27,590.27,589.46,589.46,1100.0
2017-10-23 12:35:00,589.7,589.71,588.9,588.9,400.0,589.7,589.71,588.9,588.9,400.0
2017-10-23 12:40:00,588.74,589.69,588.1,589.21,700.0,588.74,589.69,588.1,589.21,700.0
2017-10-23 12:45:00,588.53,589.75,588.44,589.03,1700.0,588.53,589.75,588.44,589.03,1700.0
2017-10-23 12:50:00,588.29,588.29,587.72,587.72,300.0,588.29,588.29,587.72,587.72,300.0
2017-10-23 12:55:00,587.87,588.22,587.87,588.13,400.0,587.87,588.22,587.87,588.13,400.0
2017-10-23 13:00:00,588.42,589.35,588.22,589.35,3500.0,588.42,589.35,588.22,589.35,3500.0
2017-10-23 13:05:00,589.67,589.69,589.67,589.69,800.0,589.67,589.69,589.67,589.69,800.0
2017-10-23 13:10:00,589.57,589.85,588.6,588.6,2528.0,589.57,589.85,588.6,588.6,2528.0
2017-10-23 13:15:00,588.59,589.39,588.4,588.4,500.0,588.59,589.39,588.4,588.4,500.0
2017-10-23 13:20:00,588.9,589.44,588.49,588.49,1800.0,588.9,589.44,588.49,588.49,1800.0
2017-10-23 13:25:00,589.54,589.54,589.54,589.54,100.0,589.54,589.54,589.54,589.54,100.0
2017-10-23 13:30:00,589.71,589.71,588.45,588.45,600.0,589.71,589.71,588.45,588.45,600.0
2017-10-23 13:35:00,589.6,589.6,589.6,589.6,100.0,589.6,589.6,589.6,589.6,100.0
2017-10-23 13:40:00,588.84,588.9,588.22,588.65,2020.0,588.84,588.9,588.22,588.65,2020.0
2017-10-23 13:45:00,588.65,588.85,588.15,588.67,900.0,588.65,588.85,588.15,588.67,900.0
2017-10-23 13:50:00,588.65,588.7,588.65,588.7,200.0,588.65,588.7,588.65,588.7,200.0
2017-10-23 13:55:00,588.65,588.65,588.16,588.27,1500.0,588.65,588.65,588.16,588.27,1500.0
2017-10-23 14:00:00,587.94,587.94,587.73,587.75,800.0,587.94,587.94,587.73,587.75,800.0
2017-10-23 14:05:00,588.5,588.5,587.68,587.68,900.0,588.5,588.5,587.68,587.68,900.0
2017-10-23 14:10:00,587.75,587.98,587.5,587.57,600.0,587.75,587.98,587.5,587.57,600.0
2017-10-23 14:15:00,587.43,587.87,587.43,587.78,2392.0,587.43,587.87,587.43,587.78,2392.0
2017-10-23 14:20:00,587.8,587.8,587.0,587.19,5200.0,587.8,587.8,587.0,587.19,5200.0
2017-10-23 14:25:00,587.17,587.17,587.0,587.0,500.0,587.17,587.17,587.0,587.0,500.0
2017-10-23 14:30:00,586.77,588.31,586.77,587.71,3850.0,586.77,588.31,586.77,587.71,3850.0
2017-10-23 14:35:00,587.74,588.01,587.74,588.01,330.0,587.74,588.01,587.74,588.01,330.0
2017-10-23 14:40:00,587.6,587.61,587.05,587.44,1913.0,587.6,587.61,587.05,587.44,1913.0
2017-10-23 14:45:00,587.13,587.88,587.13,587.53,3466.0,587.13,587.88,587.13,587.53,3466.0
2017-10-23 14:50:00,587.53,587.58,587.53,587.58,300.0,587.53,587.58,587.53,587.58,300.0
2017-10-23 14:55:00,587.61,587.86,587.45,587.45,400.0,587.61,587.86,587.45,587.45,400.0
2017-10-23 15:00:00,587.67,587.84,587.56,587.84,2100.0,587.67,587.84,587.56,587.84,2100.0
2017-10-23 15:05:00,587.88,588.13,587.87,588.12,600.0,587.88,588.13,587.87,588.12,600.0
2017-10-23 15:10:00,588.11,588.14,587.82,587.82,300.0,588.11,588.14,587.82,587.82,300.0
2017-10-23 15:15:00,587.83,588.03,587.83,588.0,1291.0,587.83,588.03,587.83,588.0,1291.0
2017-10-23 15:20:00,587.91,587.92,587.52,587.7,8932.0,587.91,587.92,587.52,587.7,8932.0
2017-10-23 15:25:00,587.82,588.17,587.82,588.01,1182.0,587.82,588.17,587.82,588.01,1182.0
2017-10-23 15:30:00,588.02,588.84,588.02,588.55,2926.0,588.02,588.84,588.02,588.55,2926.0
2017-10-23 15:35:00,588.72,588.86,588.34,588.74,5875.0,588.72,588.86,588.34,588.74,5875.0
2017-10-23 15:40:00,588.87,588.96,588.54,588.67,10789.0,588.87,588.96,588.54,588.67,10789.0
2017-10-23 15:45:00,588.7,589.04,588.62,589.0,8881.0,588.7,589.04,588.62,589.0,8881.0
2017-10-23 15:50:00,588.81,589.09,588.45,588.45,8600.0,588.81,589.09,588.45,588.45,8600.0
2017-10-23 15:55:00,588.5,589.16,588.49,588.93,9200.0,588.5,589.16,588.49,588.93,9200.0
2017-10-24 09:30:00,587.97,590.93,585.02,590.31,11779.0,587.97,590.93,585.02,590.31,11779.0
2017-10-24 09:35:00,588.33,590.0,587.31,590.0,3952.0,588.33,590.0,587.31,590.0,3952.0
2017-10-24 09:40:00,589.89,590.0,587.22,589.0,2495.0,589.89,590.0,587.22,589.0,2495.0
2017-10-24 09:45:00,588.21,588.21,585.09,585.19,5815.0,588.21,588.21,585.09,585.19,5815.0
2017-10-24 09:50:00,585.25,585.89,583.56,585.11,14445.0,585.25,585.89,583.56,585.11,14445.0
2017-10-24 09:55:00,585.9,586.44,582.2,582.53,4301.0,585.9,586.44,582.2,582.53,4301.0
2017-10-24 10:00:00,582.52,582.92,581.02,582.54,6592.0,582.52,582.92,581.02,582.54,6592.0
2017-10-24 10:05:00,582.86,583.19,581.29,581.29,963.0,582.86,583.19,581.29,581.29,963.0
2017-10-24 10:10:00,581.75,583.71,581.75,582.75,8328.0,581.75,583.71,581.75,582.75,8328.0
2017-10-24 10:15:00,582.75,582.78,581.03,581.03,3985.0,582.75,582.78,581.03,581.03,3985.0
2017-10-24 10:20:00,581.02,581.44,579.43,579.43,10346.0,581.02,581.44,579.43,579.43,10346.0
2017-10-24 10:25:00,580.13,580.63,577.63,578.19,5221.0,580.13,580.63,577.63,578.19,5221.0
2017-10-24 10:30:00,578.19,578.19,576.92,577.81,3662.0,578.19,578.19,576.92,577.81,3662.0
2017-10-24 10:35:00,577.81,578.99,577.71,578.99,4300.0,577.81,578.99,577.71,578.99,4300.0
2017-10-24 10:40:00,578.24,580.59,578.16,580.59,4024.0,578.24,580.59,578.16,580.59,4024.0
2017-10-24 10:45:00,580.7,581.1,580.32,580.76,1236.0,580.7,581.1,580.32,580.76,1236.0
2017-10-24 10:50:00,580.55,581.63,580.55,580.85,1800.0,580.55,581.63,580.55,580.85,1800.0
2017-10-24 10:55:00,581.63,581.98,580.93,581.46,2606.0,581.63,581.98,580.93,581.46,2606.0
2017-10-24 11:00:00,581.57,581.57,580.49,580.5,1500.0,581.57,581.57,580.49,580.5,1500.0
2017-10-24 11:05:00,580.83,582.2,580.83,581.55,1341.0,580.83,582.2,580.83,581.55,1341.0
2017-10-24 11:10:00,582.34,582.93,581.91,582.93,3552.0,582.34,582.93,581.91,582.93,3552.0
2017-10-24 11:15:00,582.56,582.89,582.56,582.63,500.0,582.56,582.89,582.56,582.63,500.0
2017-10-24 11:20:00,582.37,582.67,581.69,581.85,1600.0,582.37,582.67,581.69,581.85,1600.0
2017-10-24 11:25:00,581.85,582.9,581.72,582.9,1500.0,581.85,582.9,581.72,582.9,1500.0
2017-10-24 11:30:00,583.34,583.91,582.81,583.91,1600.0,583.34,583.91,582.81,583.91,1600.0
2017-10-24 11:35:00,583.98,583.99,582.24,583.19,3312.0,583.98,583.99,582.24,583.19,3312.0
2017-10-24 11:40:00,583.01,583.72,582.47,583.13,1000.0,583.01,583.72,582.47,583.13,1000.0
2017-10-24 11:45:00,583.41,583.41,581.67,581.76,3166.0,583.41,583.41,581.67,581.76,3166.0
2017-10-24 11:50:00,582.2,582.2,582.19,582.2,100.0,582.2,582.2,582.19,582.2,100.0
2017-10-24 11:55:00,582.61,582.73,582.36,582.64,1700.0,582.61,582.73,582.36,582.64,1700.0
2017-10-24 12:00:00,582.65,582.65,581.64,581.83,4100.0,582.65,582.65,581.64,581.83,4100.0
2017-10-24 12:05:00,582.08,582.42,581.37,582.0,2500.0,582.08,582.42,581.37,582.0,2500.0
2017-10-24 12:10:00,582.04,582.04,580.65,581.64,1200.0,582.04,582.04,580.65,581.64,1200.0
2017-10-24 12:15:00,580.88,581.36,580.18,580.7,2159.0,580.88,581.36,580.18,580.7,2159.0
2017-10-24 12:20:00,580.6,580.6,580.14,580.14,1000.0,580.6,580.6,580.14,580.14,1000.0
2017-10-24 12:25:00,580.26,580.4,579.0,579.0,4446.0,580.26,580.4,579.0,579.0,4446.0
2017-10-24 12:30:00,579.14,579.28,579.14,579.25,400.0,579.14,579.28,579.14,579.25,400.0
2017-10-24 12:35:00,579.26,580.87,579.04,580.07,2754.0,579.26,580.87,579.04,580.07,2754.0
2017-10-24 12:40:00,580.6,580.74,580.0,580.74,2300.0,580.6,580.74,580.0,580.74,2300.0
2017-10-24 12:45:00,580.87,581.22,580.25,580.85,600.0,580.87,581.22,580.25,580.85,600.0
2017-10-24 12:50:00,580.89,582.46,580.89,581.85,4183.0,580.89,582.46,580.89,581.85,4183.0
2017-10-24 12:55:00,582.07,582.77,582.03,582.44,2000.0,582.07,582.77,582.03,582.44,2000.0
2017-10-24 13:00:00,583.01,583.95,582.77,583.6,2740.0,583.01,583.95,582.77,583.6,2740.0
2017-10-24 13:05:00,583.52,583.91,583.09,583.55,2500.0,583.52,583.91,583.09,583.55,2500.0
2017-10-24 13:10:00,583.66,583.88,582.64,583.18,3000.0,583.66,583.88,582.64,583.18,3000.0
2017-10-24 13:15:00,584.15,584.38,583.34,583.59,1100.0,584.15,584.38,583.34,583.59,1100.0
2017-10-24 13:20:00,584.53,584.65,584.1,584.11,1400.0,584.53,584.65,584.1,584.11,1400.0
2017-10-24 13:25:00,583.99,584.35,579.34,581.97,26731.0,583.99,584.35,579.34,581.97,26731.0
2017-10-24 13:30:00,581.97,582.19,579.79,580.25,9794.0,581.97,582.19,579.79,580.25,9794.0
2017-10-24 13:35:00,580.25,580.92,579.26,580.57,5246.0,580.25,580.92,579.26,580.57,5246.0
2017-10-24 13:40:00,581.01,581.26,580.6,581.06,1500.0,581.01,581.26,580.6,581.06,1500.0
2017-10-24 13:45:00,580.73,581.29,580.44,580.78,1791.0,580.73,581.29,580.44,580.78,1791.0
2017-10-24 13:50:00,581.28,581.99,580.84,581.67,2667.0,581.28,581.99,580.84,581.67,2667.0
2017-10-24 13:55:00,581.88,584.11,581.83,583.68,7299.0,581.88,584.11,581.83,583.68,7299.0
2017-10-24 14:00:00,584.03,585.14,583.51,585.01,5200.0,584.03,585.14,583.51,585.01,5200.0
2017-10-24 14:05:00,585.54,585.54,584.4,584.4,1400.0,585.54,585.54,584.4,584.4,1400.0
2017-10-24 14:10:00,584.83,586.14,584.74,586.14,2400.0,584.83,586.14,584.74,586.14,2400.0
2017-10-24 14:15:00,586.18,587.2,586.17,586.58,2700.0,586.18,587.2,586.17,586.58,2700.0
2017-10-24 14:20:00,587.13,587.64,586.75,587.64,2416.0,587.13,587.64,586.75,587.64,2416.0
2017-10-24 14:25:00,587.16,589.0,587.16,588.8,4300.0,587.16,589.0,587.16,588.8,4300.0
2017-10-24 14:30:00,588.33,588.55,587.69,587.77,3600.0,588.33,588.55,587.69,587.77,3600.0
2017-10-24 14:35:00,587.58,587.81,587.29,587.37,2693.0,587.58,587.81,587.29,587.37,2693.0
2017-10-24 14:40:00,587.14,587.66,587.14,587.51,2995.0,587.14,587.66,587.14,587.51,2995.0
2017-10-24 14:45:00,587.47,587.52,586.99,587.0,3104.0,587.47,587.52,586.99,587.0,3104.0
2017-10-24 14:50:00,587.19,587.69,587.04,587.04,3815.0,587.19,587.69,587.04,587.04,3815.0
2017-10-24 14:55:00,587.05,587.36,586.79,586.79,4810.0,587.05,587.36,586.79,586.79,4810.0
2017-10-24 15:00:00,586.69,586.86,585.18,585.51,4021.0,586.69,586.86,585.18,585.51,4021.0
2017-10-24 15:05:00,586.16,586.29,585.05,586.12,4491.0,586.16,586.29,585.05,586.12,4491.0
2017-10-24 15:10:00,586.05,586.34,585.06,585.54,3200.0,586.05,586.34,585.06,585.54,3200.0
2017-10-24 15:15:00,585.33,586.14,585.33,585.73,3061.0,585.33,586.14,585.33,585.73,3061.0
2017-10-24 15:20:00,585.96,586.05,585.68,585.84,3600.0,585.96,586.05,585.68,585.84,3600.0
2017-10-24 15:25:00,585.78,586.36,585.78,586.08,3815.0,585.78,586.36,585.78,586.08,3815.0
2017-10-24 15:30:00,585.96,586.34,585.37,585.37,6500.0,585.96,586.34,585.37,585.37,6500.0
2017-10-24 15:35:00,585.55,585.64,585.09,585.38,5632.0,585.55,585.64,585.09,585.38,5632.0
2017-10-24 15:40:00,585.45,586.34,585.45,586.03,3407.0,585.45,586.34,585.45,586.03,3407.0
2017-10-24 15:45:00,586.13,586.19,585.68,585.81,3236.0,586.13,586.19,585.68,585.81,3236.0
2017-10-24 15:50:00,585.55,586.0,585.54,585.67,4100.0,585.55,586.0,585.54,585.67,4100.0
2017-10-24 15:55:00,585.69,585.89,585.45,585.88,6459.0,585.69,585.89,585.45,585.88,6459.0
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 09:35:00,586.05,586.05,586.05,586.05,0.0,586.05,586.05,586.05,586.05,0.0
2017-10-25 09:40:00,584.65,585.0,584.0,585.0,1000.0,584.65,585.0,584.0,585.0,1000.0
2017-10-25 09:45:00,585.48,585.48,583.15,583.9,1200.0,585.48,585.48,583.15,583.9,1200.0
2017-10-25 09:50:00,584.37,584.37,582.75,583.04,1000.0,584.37,584.37,582.75,583.04,1000.0
2017-10-25 09:55:00,582.39,582.95,582.39,582.9,600.0,582.39,582.95,582.39,582.9,600.0
2017-10-25 10:00:00,583.37,585.38,582.89,583.7,3200.0,583.37,585.38,582.89,583.7,3200.0
2017-10-25 10:05:00,583.74,583.75,583.74,583.74,300.0,583.74,583.75,583.74,583.74,300.0
2017-10-25 10:10:00,583.81,583.82,581.87,581.87,4200.0,583.81,583.82,581.87,581.87,4200.0
2017-10-25 10:15:00,581.87,582.95,580.51,580.51,1900.0,581.87,582.95,580.51,580.51,1900.0
2017-10-25 10:20:00,580.03,580.53,579.1,579.1,1200.0,580.03,580.53,579.1,579.1,1200.0
2017-10-25 10:25:00,578.77,579.64,578.62,579.19,500.0,578.77,579.64,578.62,579.19,500.0
2017-10-25 10:30:00,579.25,579.82,578.35,579.18,1900.0,579.25,579.82,578.35,579.18,1900.0
2017-10-25 10:35:00,579.72,580.04,578.45,579.64,7400.0,579.72,580.04,578.45,579.64,7400.0
2017-10-25 10:40:00,579.64,580.43,579.15,579.97,3647.0,579.64,580.43,579.15,579.97,3647.0
2017-10-25 10:45:00,579.62,579.62,578.22,578.31,1400.0,579.62,579.62,578.22,578.31,1400.0
2017-10-25 10:50:00,578.59,579.36,578.0,579.32,5701.0,578.59,579.36,578.0,579.32,5701.0
2017-10-25 10:55:00,579.99,580.51,579.33,579.4,2514.0,579.99,580.51,579.33,579.4,2514.0
2017-10-25 11:00:00,579.41,582.2,579.41,581.88,4600.0,579.41,582.2,579.41,581.88,4600.0
2017-10-25 11:05:00,582.31,582.85,582.07,582.08,1600.0,582.31,582.85,582.07,582.08,1600.0
2017-10-25 11:10:00,582.51,582.51,580.97,581.01,2000.0,582.51,582.51,580.97,581.01,2000.0
2017-10-25 11:15:00,581.86,581.86,581.04,581.04,1000.0,581.86,581.86,581.04,581.04,1000.0
2017-10-25 11:20:00,581.91,582.69,581.4,582.49,2200.0,581.91,582.69,581.4,582.49,2200.0
2017-10-25 11:25:00,582.57,582.57,581.48,581.91,1500.0,582.57,582.57,581.48,581.91,1500.0
2017-10-25 11:30:00,582.4,583.39,582.12,583.38,1700.0,582.4,583.39,582.12,583.38,1700.0
2017-10-25 11:35:00,583.42,583.42,581.79,582.23,1500.0,583.42,583.42,581.79,582.23,1500.0
2017-10-25 11:40:00,583.06,583.73,581.55,583.73,1500.0,583.06,583.73,581.55,583.73,1500.0
2017-10-25 11:45:00,583.6,584.09,583.56,583.56,600.0,583.6,584.09,583.56,583.56,600.0
2017-10-25 11:50:00,583.55,584.25,582.8,582.8,2141.0,583.55,584.25,582.8,582.8,2141.0
2017-10-25 11:55:00,583.26,584.18,583.26,583.46,1265.0,583.26,584.18,583.26,583.46,1265.0
2017-10-25 12:00:00,584.17,585.0,584.16,584.63,2083.0,584.17,585.0,584.16,584.63,2083.0
2017-10-25 12:05:00,584.37,584.58,583.09,583.17,1800.0,584.37,584.58,583.09,583.17,1800.0
2017-10-25 12:10:00,583.42,583.56,582.4,583.32,2600.0,583.42,583.56,582.4,583.32,2600.0
2017-10-25 12:15:00,583.17,583.28,580.58,582.25,4575.0,583.17,583.28,580.58,582.25,4575.0
2017-10-25 12:20:00,582.31,582.31,580.55,581.95,900.0,582.31,582.31,580.55,581.95,900.0
2017-10-25 12:25:00,581.39,581.39,578.94,579.34,1300.0,581.39,581.39,578.94,579.34,1300.0
2017-10-25 12:30:00,580.56,580.78,578.64,580.04,1000.0,580.56,580.78,578.64,580.04,1000.0
2017-10-25 12:35:00,579.5,581.99,579.5,581.32,4000.0,579.5,581.99,579.5,581.32,4000.0
2017-10-25 12:40:00,580.83,580.83,580.25,580.25,400.0,580.83,580.83,580.25,580.25,400.0
2017-10-25 12:45:00,580.43,581.18,580.13,580.13,800.0,580.43,581.18,580.13,580.13,800.0
2017-10-25 12:50:00,579.98,580.56,579.95,580.2,1400.0,579.98,580.56,579.95,580.2,1400.0
2017-10-25 12:55:00,580.23,581.14,580.22,581.14,537.0,580.23,581.14,580.22,581.14,537.0
2017-10-25 13:00:00,581.05,581.94,580.92,581.33,1270.0,581.05,581.94,580.92,581.33,1270.0
2017-10-25 13:05:00,581.34,581.68,580.35,581.0,800.0,581.34,581.68,580.35,581.0,800.0
2017-10-25 13:10:00,580.83,581.77,580.82,581.51,2562.0,580.83,581.77,580.82,581.51,2562.0
2017-10-25 13:15:00,581.51,582.47,581.51,582.19,2600.0,581.51,582.47,581.51,582.19,2600.0
2017-10-25 13:20:00,582.47,583.03,582.46,582.55,1100.0,582.47,583.03,582.46,582.55,1100.0
2017-10-25 13:25:00,582.55,582.89,581.67,582.62,2800.0,582.55,582.89,581.67,582.62,2800.0
2017-10-25 13:30:00,582.88,583.56,582.88,583.53,1000.0,582.88,583.56,582.88,583.53,1000.0
2017-10-25 13:35:00,583.64,584.88,582.17,583.94,2500.0,583.64,584.88,582.17,583.94,2500.0
2017-10-25 13:40:00,582.9,584.42,582.9,584.41,3090.0,582.9,584.42,582.9,584.41,3090.0
2017-10-25 13:45:00,584.21,584.38,582.9,582.98,1480.0,584.21,584.38,582.9,582.98,1480.0
2017-10-25 13:50:00,583.08,583.88,582.93,583.07,2000.0,583.08,583.88,582.93,583.07,2000.0
2017-10-25 13:55:00,583.95,585.6,582.63,583.9,5804.0,583.95,585.6,582.63,583.9,5804.0
2017-10-25 14:00:00,584.85,585.56,584.04,584.08,869.0,584.85,585.56,584.04,584.08,869.0
2017-10-25 14:05:00,585.42,585.68,584.2,585.68,1199.0,585.42,585.68,584.2,585.68,1199.0
2017-10-25 14:10:00,585.41,585.7,584.74,584.87,2000.0,585.41,585.7,584.74,584.87,2000.0
2017-10-25 14:15:00,583.86,584.52,583.53,584.13,2400.0,583.86,584.52,583.53,584.13,2400.0
2017-10-25 14:20:00,584.0,584.66,583.61,583.98,2778.0,584.0,584.66,583.61,583.98,2778.0
2017-10-25 14:25:00,584.52,585.42,583.66,585.42,4836.0,584.52,585.42,583.66,585.42,4836.0
2017-10-25 14:30:00,584.63,585.75,584.63,585.73,3400.0,584.63,585.75,584.63,585.73,3400.0
2017-10-25 14:35:00,585.0,585.67,584.47,585.67,2100.0,585.0,585.67,584.47,585.67,2100.0
2017-10-25 14:40:00,585.61,585.61,584.95,584.97,1500.0,585.61,585.61,584.95,584.97,1500.0
2017-10-25 14:45:00,584.47,585.21,584.12,585.21,3016.0,584.47,585.21,584.12,585.21,3016.0
2017-10-25 14:50:00,584.56,584.96,584.14,584.14,800.0,584.56,584.96,584.14,584.14,800.0
2017-10-25 14:55:00,584.75,585.92,584.75,585.49,1000.0,584.75,585.92,584.75,585.49,1000.0
2017-10-25 15:00:00,585.63,585.91,585.41,585.41,300.0,585.63,585.91,585.41,585.41,300.0
2017-10-25 15:05:00,585.41,585.64,583.73,585.64,2000.0,585.41,585.64,583.73,585.64,2000.0
2017-10-25 15:10:00,584.83,586.63,584.83,586.2,6902.0,584.83,586.63,584.83,586.2,6902.0
2017-10-25 15:15:00,586.26,586.84,586.25,586.78,2400.0,586.26,586.84,586.25,586.78,2400.0
2017-10-25 15:20:00,586.78,587.06,586.31,586.8,5200.0,586.78,587.06,586.31,586.8,5200.0
2017-10-25 15:25:00,586.79,587.13,586.24,586.72,2703.0,586.79,587.13,586.24,586.72,2703.0
2017-10-25 15:30:00,586.48,587.06,586.47,587.06,4300.0,586.48,587.06,586.47,587.06,4300.0
2017-10-25 15:35:00,587.05,587.62,587.04,587.62,10632.0,587.05,587.62,587.04,587.62,10632.0
2017-10-25 15:40:00,587.55,587.68,586.86,587.68,4770.0,587.55,587.68,586.86,587.68,4770.0
2017-10-25 15:45:00,587.59,587.62,587.27,587.3,2400.0,587.59,587.62,587.27,587.3,2400.0
2017-10-25 15:50:00,586.75,587.33,586.73,587.27,5400.0,586.75,587.33,586.73,587.27,5400.0
2017-10-25 15:55:00,587.34,587.88,586.48,587.62,13429.0,587.34,587.88,586.48,587.62,13429.0
2017-10-26 09:30:00,575.8,579.0,570.0,571.5,21699.0,575.8,579.0,570.0,571.5,21699.0
2017-10-26 09:35:00,572.49,576.31,572.23,574.14,17860.0,572.49,576.31,572.23,574.14,17860.0
2017-10-26 09:40:00,574.12,576.81,573.9,575.92,7731.0,574.12,576.81,573.9,575.92,7731.0
2017-10-26 09:45:00,575.47,575.9,571.74,572.14,14014.0,575.47,575.9,571.74,572.14,14014.0
2017-10-26 09:50:00,572.08,572.68,570.0,570.37,18008.0,572.08,572.68,570.0,570.37,18008.0
2017-10-26 09:55:00,570.39,571.34,563.28,565.61,76110.0,570.39,571.34,563.28,565.61,76110.0
2017-10-26 10:00:00,565.6,571.23,563.37,570.25,53842.0,565.6,571.23,563.37,570.25,53842.0
2017-10-26 10:05:00,570.25,571.4,569.98,570.89,13224.0,570.25,571.4,569.98,570.89,13224.0
2017-10-26 10:10:00,570.89,570.89,565.87,565.94,11603.0,570.89,570.89,565.87,565.94,11603.0
2017-10-26 10:15:00,565.9,567.0,563.72,564.71,4596.0,565.9,567.0,563.72,564.71,4596.0
2017-10-26 10:20:00,564.7,565.38,562.96,564.92,8055.0,564.7,565.38,562.96,564.92,8055.0
2017-10-26 10:25:00,564.4,564.4,563.07,563.24,1803.0,564.4,564.4,563.07,563.24,1803.0
2017-10-26 10:30:00,564.01,564.01,562.43,563.15,18388.0,564.01,564.01,562.43,563.15,18388.0
2017-10-26 10:35:00,563.36,564.67,562.46,563.39,27414.0,563.36,564.67,562.46,563.39,27414.0
2017-10-26 10:40:00,563.21,563.42,561.52,562.9,9079.0,563.21,563.42,561.52,562.9,9079.0
2017-10-26 10:45:00,562.9,563.64,562.56,562.57,4700.0,562.9,563.64,562.56,562.57,4700.0
2017-10-26 10:50:00,562.09,563.85,561.62,563.19,9800.0,562.09,563.85,561.62,563.19,9800.0
2017-10-26 10:55:00,563.19,563.85,562.81,563.0,16529.0,563.19,563.85,562.81,563.0,16529.0
2017-10-26 11:00:00,563.11,563.82,562.56,562.68,12157.0,563.11,563.82,562.56,562.68,12157.0
2017-10-26 11:05:00,562.89,563.04,561.21,561.48,4400.0,562.89,563.04,561.21,561.48,4400.0
2017-10-26 11:10:00,561.8,569.06,560.81,568.72,70115.0,561.8,569.06,560.81,568.72,70115.0
2017-10-26 11:15:00,569.0,574.96,568.63,572.83,67607.0,569.0,574.96,568.63,572.83,67607.0
2017-10-26 11:20:00,573.48,574.86,572.9,573.39,33579.0,573.48,574.86,572.9,573.39,33579.0
2017-10-26 11:25:00,573.24,574.83,572.78,573.88,22100.0,573.24,574.83,572.78,573.88,22100.0
2017-10-26 11:30:00,573.4,574.66,572.89,573.5,31021.0,573.4,574.66,572.89,573.5,31021.0
2017-10-26 11:35:00,573.47,574.39,573.0,573.63,19459.0,573.47,574.39,573.0,573.63,19459.0
2017-10-26 11:40:00,573.88,576.84,573.52,576.4,50160.0,573.88,576.84,573.52,576.4,50160.0
2017-10-26 11:45:00,576.83,591.48,576.63,590.72,51040.0,576.83,591.48,576.63,590.72,51040.0
2017-10-26 11:50:00,589.88,592.5,588.18,591.32,20385.0,589.88,592.5,588.18,591.32,20385.0
2017-10-26 11:55:00,592.52,592.76,588.86,591.95,11800.0,592.52,592.76,588.86,591.95,11800.0
2017-10-26 12:00:00,592.0,593.98,589.98,591.13,11398.0,592.0,593.98,589.98,591.13,11398.0
2017-10-26 12:05:00,590.0,591.31,589.81,591.31,3412.0,590.0,591.31,589.81,591.31,3412.0
2017-10-26 12:10:00,591.49,593.44,590.59,592.53,24363.0,591.49,593.44,590.59,592.53,24363.0
2017-10-26 12:15:00,592.59,592.59,588.27,590.75,10357.0,592.59,592.59,588.27,590.75,10357.0
2017-10-26 12:20:00,590.04,590.58,589.37,590.38,11958.0,590.04,590.58,589.37,590.38,11958.0
2017-10-26 12:25:00,589.21,590.28,588.08,590.0,8200.0,589.21,590.28,588.08,590.0,8200.0
2017-10-26 12:30:00,590.06,590.28,587.48,587.73,5500.0,590.06,590.28,587.48,587.73,5500.0
2017-10-26 12:35:00,587.58,587.72,586.08,586.08,4400.0,587.58,587.72,586.08,586.08,4400.0
2017-10-26 12:40:00,586.61,586.65,584.15,585.28,11087.0,586.61,586.65,584.15,585.28,11087.0
2017-10-26 12:45:00,584.87,585.28,583.88,584.92,17183.0,584.87,585.28,583.88,584.92,17183.0
2017-10-26 12:50:00,584.83,585.21,583.5,584.19,8794.0,584.83,585.21,583.5,584.19,8794.0
2017-10-26 12:55:00,584.09,584.29,583.12,584.07,2900.0,584.09,584.29,583.12,584.07,2900.0
2017-10-26 13:00:00,584.21,585.01,583.58,584.47,8381.0,584.21,585.01,583.58,584.47,8381.0
2017-10-26 13:05:00,584.73,585.51,583.31,583.51,13150.0,584.73,585.51,583.31,583.51,13150.0
2017-10-26 13:10:00,583.75,585.53,583.04,584.8,26107.0,583.75,585.53,583.04,584.8,26107.0
2017-10-26 13:15:00,584.71,585.49,582.3,582.53,17720.0,584.71,585.49,582.3,582.53,17720.0
2017-10-26 13:20:00,581.9,582.54,580.59,582.38,10982.0,581.9,582.54,580.59,582.38,10982.0
2017-10-26 13:25:00,582.46,583.38,580.67,582.07,15737.0,582.46,583.38,580.67,582.07,15737.0
2017-10-26 13:30:00,582.48,585.52,581.94,583.27,11900.0,582.48,585.52,581.94,583.27,11900.0
2017-10-26 13:35:00,583.23,584.84,583.19,584.04,4300.0,583.23,584.84,583.19,584.04,4300.0
2017-10-26 13:40:00,584.33,584.61,583.06,584.08,4100.0,584.33,584.61,583.06,584.08,4100.0
2017-10-26 13:45:00,584.0,584.84,582.19,584.43,10000.0,584.0,584.84,582.19,584.43,10000.0
2017-10-26 13:50:00,584.07,584.79,583.98,584.61,8418.0,584.07,584.79,583.98,584.61,8418.0
2017-10-26 13:55:00,584.73,584.82,583.97,584.13,7674.0,584.73,584.82,583.97,584.13,7674.0
2017-10-26 14:00:00,584.4,585.48,582.93,582.93,12055.0,584.4,585.48,582.93,582.93,12055.0
2017-10-26 14:05:00,583.7,584.85,583.66,584.16,8600.0,583.7,584.85,583.66,584.16,8600.0
2017-10-26 14:10:00,584.17,584.97,584.08,584.08,13458.0,584.17,584.97,584.08,584.08,13458.0
2017-10-26 14:15:00,584.27,584.93,583.44,583.44,4411.0,584.27,584.93,583.44,583.44,4411.0
2017-10-26 14:20:00,583.63,584.59,583.63,584.35,12632.0,583.63,584.59,583.63,584.35,12632.0
2017-10-26 14:25:00,583.67,584.97,583.01,584.52,3203.0,583.67,584.97,583.01,584.52,3203.0
2017-10-26 14:30:00,584.27,585.33,583.95,585.01,23426.0,584.27,585.33,583.95,585.01,23426.0
2017-10-26 14:35:00,584.5,585.16,583.9,584.64,4000.0,584.5,585.16,583.9,584.64,4000.0
2017-10-26 14:40:00,584.95,584.96,584.42,584.42,3000.0,584.95,584.96,584.42,584.42,3000.0
2017-10-26 14:45:00,584.85,584.86,584.09,584.5,1100.0,584.85,584.86,584.09,584.5,1100.0
2017-10-26 14:50:00,584.77,585.01,583.53,584.81,4310.0,584.77,585.01,583.53,584.81,4310.0
2017-10-26 14:55:00,584.73,586.0,584.73,586.0,3808.0,584.73,586.0,584.73,586.0,3808.0
2017-10-26 15:00:00,586.2,587.07,586.01,586.33,7924.0,586.2,587.07,586.01,586.33,7924.0
2017-10-26 15:05:00,586.34,587.75,586.03,587.71,4985.0,586.34,587.75,586.03,587.71,4985.0
2017-10-26 15:10:00,588.37,591.99,588.37,591.99,6235.0,588.37,591.99,588.37,591.99,6235.0
2017-10-26 15:15:00,592.05,593.56,591.8,593.52,5666.0,592.05,593.56,591.8,593.52,5666.0
2017-10-26 15:20:00,593.07,594.67,591.5,593.25,9037.0,593.07,594.67,591.5,593.25,9037.0
2017-10-26 15:25:00,593.64,595.62,593.4,595.18,5652.0,593.64,595.62,593.4,595.18,5652.0
2017-10-26 15:30:00,594.95,595.36,593.23,593.87,6916.0,594.95,595.36,593.23,593.87,6916.0
2017-10-26 15:35:00,594.0,596.65,594.0,596.5,12845.0,594.0,596.65,594.0,596.5,12845.0
2017-10-26 15:40:00,595.89,595.96,594.2,594.22,9657.0,595.89,595.96,594.2,594.22,9657.0
2017-10-26 15:45:00,594.55,594.58,592.27,592.93,13015.0,594.55,594.58,592.27,592.93,13015.0
2017-10-26 15:50:00,593.0,593.13,590.0,590.2,20329.0,593.0,593.13,590.0,590.2,20329.0
2017-10-26 15:55:00,590.4,591.85,590.16,590.87,20225.0,590.4,591.85,590.16,590.87,20225.0
2017-10-27 09:30:00,589.37,592.9,588.9,589.0,8112.0,589.37,592.9,588.9,589.0,8112.0
2017-10-27 09:35:00,584.89,584.89,584.89,584.89,100.0,584.89,584.89,584.89,584.89,100.0
2017-10-27 09:40:00,586.0,586.85,583.75,585.29,11176.0,586.0,586.85,583.75,585.29,11176.0
2017-10-27 09:45:00,584.67,585.11,583.72,583.72,2305.0,584.67,585.11,583.72,583.72,2305.0
2017-10-27 09:50:00,584.0,584.0,582.25,583.42,1800.0,584.0,584.0,582.25,583.42,1800.0
2017-10-27 09:55:00,583.16,585.88,583.15,584.52,6348.0,583.16,585.88,583.15,584.52,6348.0
2017-10-27 10:00:00,583.0,584.51,582.0,582.36,5010.0,583.0,584.51,582.0,582.36,5010.0
2017-10-27 10:05:00,582.22,583.04,581.36,583.04,2564.0,582.22,583.04,581.36,583.04,2564.0
2017-10-27 10:10:00,583.82,583.82,581.39,582.49,1101.0,583.82,583.82,581.39,582.49,1101.0
2017-10-27 10:15:00,582.03,582.76,580.27,580.27,1571.0,582.03,582.76,580.27,580.27,1571.0
2017-10-27 10:20:00,580.32,581.86,580.32,580.67,300.0,580.32,581.86,580.32,580.67,300.0
2017-10-27 10:25:00,580.68,581.46,578.45,578.45,8198.0,580.68,581.46,578.45,578.45,8198.0
2017-10-27 10:30:00,578.25,580.1,578.25,579.4,1218.0,578.25,580.1,578.25,579.4,1218.0
2017-10-27 10:35:00,579.9,582.27,579.85,581.75,4300.0,579.9,582.27,579.85,581.75,4300.0
2017-10-27 10:40:00,581.77,581.77,580.64,580.77,1660.0,581.77,581.77,580.64,580.77,1660.0
2017-10-27 10:45:00,580.76,580.76,579.54,579.55,1400.0,580.76,580.76,579.54,579.55,1400.0
2017-10-27 10:50:00,581.25,581.25,580.18,580.45,3465.0,581.25,581.25,580.18,580.45,3465.0
2017-10-27 10:55:00,580.27,581.44,580.05,580.05,7663.0,580.27,581.44,580.05,580.05,7663.0
2017-10-27 11:00:00,580.76,580.89,580.05,580.05,2600.0,580.76,580.89,580.05,580.05,2600.0
2017-10-27 11:05:00,580.06,581.84,579.99,581.0,1944.0,580.06,581.84,579.99,581.0,1944.0
2017-10-27 11:10:00,580.7,580.7,578.67,579.31,4300.0,580.7,580.7,578.67,579.31,4300.0
2017-10-27 11:15:00,578.79,579.88,578.01,579.88,5290.0,578.79,579.88,578.01,579.88,5290.0
2017-10-27 11:20:00,579.45,581.19,578.84,579.86,4769.0,579.45,581.19,578.84,579.86,4769.0
2017-10-27 11:25:00,580.41,581.15,578.8,579.9,4800.0,580.41,581.15,578.8,579.9,4800.0
2017-10-27 11:30:00,579.63,580.69,579.63,580.55,700.0,579.63,580.69,579.63,580.55,700.0
2017-10-27 11:35:00,580.29,581.49,579.55,580.23,5530.0,580.29,581.49,579.55,580.23,5530.0
2017-10-27 11:40:00,580.0,580.37,579.4,579.48,2500.0,580.0,580.37,579.4,579.48,2500.0
2017-10-27 11:45:00,579.95,582.66,579.81,581.56,15514.0,579.95,582.66,579.81,581.56,15514.0
2017-10-27 11:50:00,580.97,582.35,580.21,580.6,10683.0,580.97,582.35,580.21,580.6,10683.0
2017-10-27 11:55:00,580.65,581.38,579.0,579.0,4810.0,580.65,581.38,579.0,579.0,4810.0
2017-10-27 12:00:00,579.02,579.02,578.1,578.1,1900.0,579.02,579.02,578.1,578.1,1900.0
2017-10-27 12:05:00,578.64,579.31,578.11,579.24,2600.0,578.64,579.31,578.11,579.24,2600.0
2017-10-27 12:10:00,578.89,579.29,578.1,578.11,5000.0,578.89,579.29,578.1,578.11,5000.0
2017-10-27 12:15:00,578.5,579.78,578.49,579.12,7100.0,578.5,579.78,578.49,579.12,7100.0
2017-10-27 12:20:00,579.0,579.03,577.91,578.66,2528.0,579.0,579.03,577.91,578.66,2528.0
2017-10-27 12:25:00,578.9,579.78,578.49,579.0,3400.0,578.9,579.78,578.49,579.0,3400.0
2017-10-27 12:30:00,579.01,579.4,578.49,578.79,3300.0,579.01,579.4,578.49,578.79,3300.0
2017-10-27 12:35:00,578.62,579.21,578.2,578.77,10800.0,578.62,579.21,578.2,578.77,10800.0
2017-10-27 12:40:00,578.77,579.75,578.3,579.74,3950.0,578.77,579.75,578.3,579.74,3950.0
2017-10-27 12:45:00,579.17,581.98,579.17,581.98,1855.0,579.17,581.98,579.17,581.98,1855.0
2017-10-27 12:50:00,580.6,582.32,579.82,581.27,1560.0,580.6,582.32,579.82,581.27,1560.0
2017-10-27 12:55:00,580.58,582.77,580.4,582.72,3268.0,580.58,582.77,580.4,582.72,3268.0
2017-10-27 13:00:00,580.45,581.39,580.45,581.38,200.0,580.45,581.39,580.45,581.38,200.0
2017-10-27 13:05:00,580.31,582.36,580.29,582.36,500.0,580.31,582.36,580.29,582.36,500.0
2017-10-27 13:10:00,582.32,583.0,581.9,581.92,13030.0,582.32,583.0,581.9,581.92,13030.0
2017-10-27 13:15:00,582.6,583.0,582.45,582.59,1013.0,582.6,583.0,582.45,582.59,1013.0
2017-10-27 13:20:00,582.45,582.75,581.92,582.48,500.0,582.45,582.75,581.92,582.48,500.0
2017-10-27 13:25:00,581.23,581.23,580.25,580.94,1900.0,581.23,581.23,580.25,580.94,1900.0
2017-10-27 13:30:00,582.15,582.15,581.53,581.76,700.0,582.15,582.15,581.53,581.76,700.0
2017-10-27 13:35:00,581.76,582.51,581.5,581.97,3296.0,581.76,582.51,581.5,581.97,3296.0
2017-10-27 13:40:00,581.79,581.79,581.79,581.79,200.0,581.79,581.79,581.79,581.79,200.0
2017-10-27 13:45:00,581.74,582.2,581.73,582.2,1400.0,581.74,582.2,581.73,582.2,1400.0
2017-10-27 13:50:00,582.15,582.72,582.15,582.19,9604.0,582.15,582.72,582.15,582.19,9604.0
2017-10-27 13:55:00,582.38,582.57,581.66,581.85,3933.0,582.38,582.57,581.66,581.85,3933.0
2017-10-27 14:00:00,581.88,581.93,581.08,581.1,1600.0,581.88,581.93,581.08,581.1,1600.0
2017-10-27 14:05:00,581.4,582.0,581.38,581.86,1900.0,581.4,582.0,581.38,581.86,1900.0
2017-10-27 14:10:00,581.99,582.39,581.66,582.19,2400.0,581.99,582.39,581.66,582.19,2400.0
2017-10-27 14:15:00,581.54,582.0,581.42,581.66,2600.0,581.54,582.0,581.42,581.66,2600.0
2017-10-27 14:20:00,581.64,581.72,581.13,581.13,2600.0,581.64,581.72,581.13,581.13,2600.0
2017-10-27 14:25:00,581.55,581.87,580.73,581.68,6001.0,581.55,581.87,580.73,581.68,6001.0
2017-10-27 14:30:00,581.33,582.6,581.21,582.46,5300.0,581.33,582.6,581.21,582.46,5300.0
2017-10-27 14:35:00,582.14,582.56,581.86,581.89,38356.0,582.14,582.56,581.86,581.89,38356.0
2017-10-27 14:40:00,582.05,582.49,581.98,582.48,4803.0,582.05,582.49,581.98,582.48,4803.0
2017-10-27 14:45:00,582.68,582.68,582.23,582.6,1400.0,582.68,582.68,582.23,582.6,1400.0
2017-10-27 14:50:00,582.13,582.75,582.13,582.75,1340.0,582.13,582.75,582.13,582.75,1340.0
2017-10-27 14:55:00,582.32,582.85,582.31,582.69,10503.0,582.32,582.85,582.31,582.69,10503.0
2017-10-27 15:00:00,582.69,582.69,581.71,582.21,5927.0,582.69,582.69,581.71,582.21,5927.0
2017-10-27 15:05:00,581.57,582.64,581.57,582.3,2900.0,581.57,582.64,581.57,582.3,2900.0
2017-10-27 15:10:00,582.3,582.91,582.3,582.6,3950.0,582.3,582.91,582.3,582.6,3950.0
2017-10-27 15:15:00,582.84,582.99,582.49,582.8,7191.0,582.84,582.99,582.49,582.8,7191.0
2017-10-27 15:20:00,582.97,583.81,582.97,583.81,6885.0,582.97,583.81,582.97,583.81,6885.0
2017-10-27 15:25:00,583.81,583.86,583.75,583.76,1685.0,583.81,583.86,583.75,583.76,1685.0
2017-10-27 15:30:00,583.67,583.99,583.08,583.31,11029.0,583.67,583.99,583.08,583.31,11029.0
2017-10-27 15:35:00,583.45,583.87,583.14,583.41,8763.0,583.45,583.87,583.14,583.41,8763.0
2017-10-27 15:40:00,583.54,583.94,583.08,583.11,6147.0,583.54,583.94,583.08,583.11,6147.0
2017-10-27 15:45:00,583.31,584.0,583.03,583.97,6865.0,583.31,584.0,583.03,583.97,6865.0
2017-10-27 15:50:00,583.81,584.26,583.39,583.39,9682.0,583.81,584.26,583.39,583.39,9682.0
2017-10-27 15:55:00,583.64,583.64,581.88,583.13,13794.0,583.64,583.64,581.88,583.13,13794.0
2017-10-30 09:30:00,583.27,585.19,583.18,585.19,11844.0,583.27,585.19,583.18,585.19,11844.0
2017-10-30 09:35:00,583.17,584.09,582.9,583.88,1379.0,583.17,584.09,582.9,583.88,1379.0
2017-10-30 09:40:00,583.72,583.72,582.7,582.7,300.0,583.72,583.72,582.7,582.7,300.0
2017-10-30 09:45:00,583.95,583.95,581.22,581.61,2504.0,583.95,583.95,581.22,581.61,2504.0
2017-10-30 09:50:00,582.59,583.02,582.46,582.47,1400.0,582.59,583.02,582.46,582.47,1400.0
2017-10-30 09:55:00,583.54,583.75,582.76,582.76,1500.0,583.54,583.75,582.76,582.76,1500.0
2017-10-30 10:00:00,582.13,583.99,582.12,583.25,1100.0,582.13,583.99,582.12,583.25,1100.0
2017-10-30 10:05:00,582.72,585.76,582.72,585.63,4129.0,582.72,585.76,582.72,585.63,4129.0
2017-10-30 10:10:00,585.4,585.42,585.4,585.42,200.0,585.4,585.42,585.4,585.42,200.0
2017-10-30 10:15:00,585.51,585.59,584.19,584.19,1861.0,585.51,585.59,584.19,584.19,1861.0
2017-10-30 10:20:00,584.27,584.78,584.13,584.52,1540.0,584.27,584.78,584.13,584.52,1540.0
2017-10-30 10:25:00,585.11,585.97,585.02,585.39,3877.0,585.11,585.97,585.02,585.39,3877.0
2017-10-30 10:30:00,586.13,587.16,585.67,587.08,4923.0,586.13,587.16,585.67,587.08,4923.0
2017-10-30 10:35:00,587.0,588.71,587.0,588.31,3701.0,587.0,588.71,587.0,588.31,3701.0
2017-10-30 10:40:00,587.94,588.55,587.93,588.45,2200.0,587.94,588.55,587.93,588.45,2200.0
2017-10-30 10:45:00,587.9,588.45,587.64,587.88,2108.0,587.9,588.45,587.64,587.88,2108.0
2017-10-30 10:50:00,587.75,587.75,587.32,587.32,763.0,587.75,587.75,587.32,587.32,763.0
2017-10-30 10:55:00,587.44,588.58,587.16,588.58,1710.0,587.44,588.58,587.16,588.58,1710.0
2017-10-30 11:00:00,587.99,588.11,587.09,587.82,6338.0,587.99,588.11,587.09,587.82,6338.0
2017-10-30 11:05:00,587.83,588.15,586.96,586.96,5735.0,587.83,588.15,586.96,586.96,5735.0
2017-10-30 11:10:00,587.58,588.22,587.39,587.87,600.0,587.58,588.22,587.39,587.87,600.0
2017-10-30 11:15:00,587.73,588.07,587.44,588.06,800.0,587.73,588.07,587.44,588.06,800.0
2017-10-30 11:20:00,587.94,588.58,587.93,588.34,1600.0,587.94,588.58,587.93,588.34,1600.0
2017-10-30 11:25:00,588.31,588.66,588.31,588.62,800.0,588.31,588.66,588.31,588.62,800.0
2017-10-30 11:30:00,588.56,588.6,588.1,588.26,1932.0,588.56,588.6,588.1,588.26,1932.0
2017-10-30 11:35:00,588.22,588.22,587.27,587.27,1450.0,588.22,588.22,587.27,587.27,1450.0
2017-10-30 11:40:00,586.51,587.46,586.51,587.13,1300.0,586.51,587.46,586.51,587.13,1300.0
2017-10-30 11:45:00,587.14,587.14,586.2,586.97,1519.0,587.14,587.14,586.2,586.97,1519.0
2017-10-30 11:50:00,586.98,587.73,586.97,587.24,920.0,586.98,587.73,586.97,587.24,920.0
2017-10-30 11:55:00,587.15,587.72,587.14,587.72,2281.0,587.15,587.72,587.14,587.72,2281.0
2017-10-30 12:00:00,587.75,589.16,587.7,589.15,3603.0,587.75,589.16,587.7,589.15,3603.0
2017-10-30 12:05:00,589.8,589.99,588.83,589.36,1440.0,589.8,589.99,588.83,589.36,1440.0
2017-10-30 12:10:00,589.51,589.83,589.24,589.83,900.0,589.51,589.83,589.24,589.83,900.0
2017-10-30 12:15:00,589.59,589.86,589.4,589.44,4975.0,589.59,589.86,589.4,589.44,4975.0
2017-10-30 12:20:00,589.04,589.29,588.66,588.85,3500.0,589.04,589.29,588.66,588.85,3500.0
2017-10-30 12:25:00,588.79,589.11,588.61,589.0,974.0,588.79,589.11,588.61,589.0,974.0
2017-10-30 12:30:00,588.89,589.22,588.36,588.36,3100.0,588.89,589.22,588.36,588.36,3100.0
2017-10-30 12:35:00,588.13,588.56,588.07,588.4,1500.0,588.13,588.56,588.07,588.4,1500.0
2017-10-30 12:40:00,588.32,588.32,587.24,587.32,2600.0,588.32,588.32,587.24,587.32,2600.0
2017-10-30 12:45:00,587.61,587.79,587.6,587.79,914.0,587.61,587.79,587.6,587.79,914.0
2017-10-30 12:50:00,587.98,588.31,587.51,587.65,2205.0,587.98,588.31,587.51,587.65,2205.0
2017-10-30 12:55:00,587.83,587.83,586.8,587.43,1329.0,587.83,587.83,586.8,587.43,1329.0
2017-10-30 13:00:00,587.04,587.36,586.58,587.31,2815.0,587.04,587.36,586.58,587.31,2815.0
2017-10-30 13:05:00,587.57,587.69,587.06,587.06,977.0,587.57,587.69,587.06,587.06,977.0
2017-10-30 13:10:00,587.28,587.29,586.74,587.01,2780.0,587.28,587.29,586.74,587.01,2780.0
2017-10-30 13:15:00,587.11,588.17,587.1,588.17,1200.0,587.11,588.17,587.1,588.17,1200.0
2017-10-30 13:20:00,587.75,588.36,587.75,588.36,500.0,587.75,588.36,587.75,588.36,500.0
2017-10-30 13:25:00,588.3,588.41,588.2,588.25,1000.0,588.3,588.41,588.2,588.25,1000.0
2017-10-30 13:30:00,588.02,588.3,587.26,587.33,2085.0,588.02,588.3,587.26,587.33,2085.0
2017-10-30 13:35:00,587.4,588.07,587.2,588.07,2900.0,587.4,588.07,587.2,588.07,2900.0
2017-10-30 13:40:00,588.37,588.43,588.3,588.43,400.0,588.37,588.43,588.3,588.43,400.0
2017-10-30 13:45:00,588.44,588.44,587.4,587.58,2410.0,588.44,588.44,587.4,587.58,2410.0
2017-10-30 13:50:00,587.15,587.16,587.15,587.16,200.0,587.15,587.16,587.15,587.16,200.0
2017-10-30 13:55:00,586.8,587.39,586.8,586.81,1000.0,586.8,587.39,586.8,586.81,1000.0
2017-10-30 14:00:00,586.48,586.5,586.17,586.2,2725.0,586.48,586.5,586.17,586.2,2725.0
2017-10-30 14:05:00,586.19,586.22,585.82,585.82,900.0,586.19,586.22,585.82,585.82,900.0
2017-10-30 14:10:00,585.76,585.8,585.76,585.8,300.0,585.76,585.8,585.76,585.8,300.0
2017-10-30 14:15:00,586.55,586.81,585.87,586.19,2800.0,586.55,586.81,585.87,586.19,2800.0
2017-10-30 14:20:00,585.92,586.25,585.92,586.25,300.0,585.92,586.25,585.92,586.25,300.0
2017-10-30 14:25:00,586.25,586.65,586.23,586.32,1926.0,586.25,586.65,586.23,586.32,1926.0
2017-10-30 14:30:00,586.28,586.28,585.78,585.86,921.0,586.28,586.28,585.78,585.86,921.0
2017-10-30 14:35:00,586.12,586.99,586.12,586.54,900.0,586.12,586.99,586.12,586.54,900.0
2017-10-30 14:40:00,586.61,587.87,586.61,587.6,2248.0,586.61,587.87,586.61,587.6,2248.0
2017-10-30 14:45:00,587.88,588.24,587.55,587.92,1600.0,587.88,588.24,587.55,587.92,1600.0
2017-10-30 14:50:00,587.99,588.0,587.49,587.76,1700.0,587.99,588.0,587.49,587.76,1700.0
2017-10-30 14:55:00,587.33,587.6,587.26,587.26,3000.0,587.33,587.6,587.26,587.26,3000.0
2017-10-30 15:00:00,587.48,588.2,587.43,588.09,1300.0,587.48,588.2,587.43,588.09,1300.0
2017-10-30 15:05:00,588.2,589.29,588.06,589.29,1400.0,588.2,589.29,588.06,589.29,1400.0
2017-10-30 15:10:00,589.46,589.96,589.35,589.35,300.0,589.46,589.96,589.35,589.35,300.0
2017-10-30 15:15:00,589.86,590.19,589.46,590.19,1300.0,589.86,590.19,589.46,590.19,1300.0
2017-10-30 15:20:00,590.12,590.83,590.05,590.83,1000.0,590.12,590.83,590.05,590.83,1000.0
2017-10-30 15:25:00,590.56,590.82,589.89,590.7,4894.0,590.56,590.82,589.89,590.7,4894.0
2017-10-30 15:30:00,590.76,590.85,590.72,590.85,500.0,590.76,590.85,590.72,590.85,500.0
2017-10-30 15:35:00,590.58,591.3,590.21,590.6,14679.0,590.58,591.3,590.21,590.6,14679.0
2017-10-30 15:40:00,590.75,591.54,590.44,591.33,6392.0,590.75,591.54,590.44,591.33,6392.0
2017-10-30 15:45:00,590.85,591.51,590.75,591.03,6384.0,590.85,591.51,590.75,591.03,6384.0
2017-10-30 15:50:00,590.74,590.89,589.99,590.19,2990.0,590.74,590.89,589.99,590.19,2990.0
2017-10-30 15:55:00,590.01,590.5,589.75,590.11,24535.0,590.01,590.5,589.75,590.11,24535.0
2017-10-31 09:30:00,591.25,593.42,591.25,592.92,2732.0,591.25,593.42,591.25,592.92,2732.0
2017-10-31 09:35:00,593.38,593.43,592.24,592.24,1400.0,593.38,593.43,592.24,592.24,1400.0
2017-10-31 09:40:00,591.85,591.85,591.85,591.85,100.0,591.85,591.85,591.85,591.85,100.0
2017-10-31 09:45:00,591.95,591.96,591.95,591.95,828.0,591.95,591.96,591.95,591.95,828.0
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 09:55:00,591.4,591.4,591.4,591.4,0.0,591.4,591.4,591.4,591.4,0.0
2017-10-31 10:00:00,591.49,591.7,591.41,591.7,415.0,591.49,591.7,591.41,591.7,415.0
2017-10-31 10:05:00,591.11,591.11,590.83,590.83,300.0,591.11,591.11,590.83,590.83,300.0
2017-10-31 10:10:00,591.33,591.95,590.56,590.68,800.0,591.33,591.95,590.56,590.68,800.0
2017-10-31 10:15:00,591.35,592.02,591.31,591.32,700.0,591.35,592.02,591.31,591.32,700.0
2017-10-31 10:20:00,591.13,592.0,591.13,591.74,3210.0,591.13,592.0,591.13,591.74,3210.0
2017-10-31 10:25:00,591.74,591.74,590.9,590.9,1344.0,591.74,591.74,590.9,590.9,1344.0
2017-10-31 10:30:00,591.03,591.03,590.66,590.66,500.0,591.03,591.03,590.66,590.66,500.0
2017-10-31 10:35:00,591.26,591.78,591.19,591.56,1900.0,591.26,591.78,591.19,591.56,1900.0
2017-10-31 10:40:00,591.56,591.84,590.81,590.99,2514.0,591.56,591.84,590.81,590.99,2514.0
2017-10-31 10:45:00,591.07,591.86,591.06,591.86,400.0,591.07,591.86,591.06,591.86,400.0
2017-10-31 10:50:00,591.64,591.7,591.58,591.59,800.0,591.64,591.7,591.58,591.59,800.0
2017-10-31 10:55:00,591.79,591.79,590.85,590.85,1839.0,591.79,591.79,590.85,590.85,1839.0
2017-10-31 11:00:00,590.56,590.83,590.55,590.83,7600.0,590.56,590.83,590.55,590.83,7600.0
2017-10-31 11:05:00,590.38,590.89,590.1,590.37,2601.0,590.38,590.89,590.1,590.37,2601.0
2017-10-31 11:10:00,590.61,590.63,589.93,590.33,2346.0,590.61,590.63,589.93,590.33,2346.0
2017-10-31 11:15:00,590.32,590.52,590.31,590.51,373.0,590.32,590.52,590.31,590.51,373.0
2017-10-31 11:20:00,590.15,590.3,590.08,590.29,645.0,590.15,590.3,590.08,590.29,645.0
2017-10-31 11:25:00,590.01,590.02,590.0,590.0,736.0,590.01,590.02,590.0,590.0,736.0
2017-10-31 11:30:00,589.87,590.0,589.21,589.68,2700.0,589.87,590.0,589.21,589.68,2700.0
2017-10-31 11:35:00,588.99,589.23,588.62,588.62,400.0,588.99,589.23,588.62,588.62,400.0
2017-10-31 11:40:00,588.44,588.49,587.76,587.79,800.0,588.44,588.49,587.76,587.79,800.0
2017-10-31 11:45:00,587.91,588.08,587.7,587.7,429.0,587.91,588.08,587.7,587.7,429.0
2017-10-31 11:50:00,588.77,588.77,588.77,588.77,100.0,588.77,588.77,588.77,588.77,100.0
2017-10-31 11:55:00,588.98,589.18,588.98,589.14,500.0,588.98,589.18,588.98,589.14,500.0
2017-10-31 12:00:00,589.93,590.1,589.86,590.1,800.0,589.93,590.1,589.86,590.1,800.0
2017-10-31 12:05:00,589.76,590.34,589.76,590.08,2655.0,589.76,590.34,589.76,590.08,2655.0
2017-10-31 12:10:00,590.4,590.61,589.85,590.06,1500.0,590.4,590.61,589.85,590.06,1500.0
2017-10-31 12:15:00,589.69,589.7,589.69,589.69,100.0,589.69,589.7,589.69,589.69,100.0
2017-10-31 12:20:00,589.99,590.07,589.75,590.06,600.0,589.99,590.07,589.75,590.06,600.0
2017-10-31 12:25:00,589.5,590.07,589.45,590.0,819.0,589.5,590.07,589.45,590.0,819.0
2017-10-31 12:30:00,589.67,590.08,589.66,589.98,349.0,589.67,590.08,589.66,589.98,349.0
2017-10-31 12:35:00,589.8,589.9,589.47,589.9,400.0,589.8,589.9,589.47,589.9,400.0
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 12:45:00,590.31,590.31,590.31,590.31,0.0,590.31,590.31,590.31,590.31,0.0
2017-10-31 12:50:00,590.31,590.31,590.31,590.31,0.0,590.31,590.31,590.31,590.31,0.0
2017-10-31 12:55:00,589.85,589.85,589.53,589.53,400.0,589.85,589.85,589.53,589.53,400.0
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 13:05:00,588.78,588.78,588.78,588.78,0.0,588.78,588.78,588.78,588.78,0.0
2017-10-31 13:10:00,589.23,590.29,589.23,590.29,1200.0,589.23,590.29,589.23,590.29,1200.0
2017-10-31 13:15:00,590.3,590.3,590.3,590.3,100.0,590.3,590.3,590.3,590.3,100.0
2017-10-31 13:20:00,590.43,590.43,590.12,590.13,500.0,590.43,590.43,590.12,590.13,500.0
2017-10-31 13:25:00,590.14,590.64,590.09,590.58,2564.0,590.14,590.64,590.09,590.58,2564.0
2017-10-31 13:30:00,590.4,591.32,590.39,591.19,2300.0,590.4,591.32,590.39,591.19,2300.0
2017-10-31 13:35:00,590.86,590.96,590.15,590.96,1380.0,590.86,590.96,590.15,590.96,1380.0
2017-10-31 13:40:00,590.63,590.88,590.57,590.88,1210.0,590.63,590.88,590.57,590.88,1210.0
2017-10-31 13:45:00,591.02,591.03,590.46,590.46,1300.0,591.02,591.03,590.46,590.46,1300.0
2017-10-31 13:50:00,590.12,590.47,589.68,590.47,1100.0,590.12,590.47,589.68,590.47,1100.0
2017-10-31 13:55:00,590.68,590.68,590.0,590.0,300.0,590.68,590.68,590.0,590.0,300.0
2017-10-31 14:00:00,590.0,590.0,590.0,590.0,0.0,590.0,590.0,590.0,590.0,0.0
2017-10-31 14:05:00,590.21,590.65,589.86,590.65,1600.0,590.21,590.65,589.86,590.65,1600.0
2017-10-31 14:10:00,590.31,590.7,589.93,590.06,2338.0,590.31,590.7,589.93,590.06,2338.0
2017-10-31 14:15:00,590.28,590.52,589.93,589.95,1600.0,590.28,590.52,589.93,589.95,1600.0
2017-10-31 14:20:00,589.95,589.95,589.95,589.95,0.0,589.95,589.95,589.95,589.95,0.0
2017-10-31 14:25:00,590.28,590.41,589.95,590.02,2000.0,590.28,590.41,589.95,590.02,2000.0
2017-10-31 14:30:00,589.67,590.3,589.67,589.83,800.0,589.67,590.3,589.67,589.83,800.0
2017-10-31 14:35:00,590.25,590.53,590.1,590.11,1400.0,590.25,590.53,590.1,590.11,1400.0
2017-10-31 14:40:00,590.42,590.7,590.3,590.3,700.0,590.42,590.7,590.3,590.3,700.0
2017-10-31 14:45:00,590.85,590.88,590.85,590.88,400.0,590.85,590.88,590.85,590.88,400.0
2017-10-31 14:50:00,590.89,591.74,590.8,590.98,3210.0,590.89,591.74,590.8,590.98,3210.0
2017-10-31 14:55:00,590.87,591.34,590.47,590.85,1300.0,590.87,591.34,590.47,590.85,1300.0
2017-10-31 15:00:00,590.85,591.01,590.66,590.72,1477.0,590.85,591.01,590.66,590.72,1477.0
2017-10-31 15:05:00,590.67,590.76,590.66,590.76,397.0,590.67,590.76,590.66,590.76,397.0
2017-10-31 15:10:00,590.75,590.76,589.76,590.37,1600.0,590.75,590.76,589.76,590.37,1600.0
2017-10-31 15:15:00,590.34,590.4,590.33,590.35,925.0,590.34,590.4,590.33,590.35,925.0
2017-10-31 15:20:00,590.29,590.58,590.29,590.34,1700.0,590.29,590.58,590.29,590.34,1700.0
2017-10-31 15:25:00,590.39,590.52,590.0,590.0,1113.0,590.39,590.52,590.0,590.0,1113.0
2017-10-31 15:30:00,589.82,589.97,589.65,589.65,2169.0,589.82,589.97,589.65,589.65,2169.0
2017-10-31 15:35:00,589.69,589.69,588.89,588.89,3527.0,589.69,589.69,588.89,588.89,3527.0
2017-10-31 15:40:00,589.1,589.25,588.76,588.82,2650.0,589.1,589.25,588.76,588.82,2650.0
2017-10-31 15:45:00,588.82,589.54,588.81,589.54,7662.0,588.82,589.54,588.81,589.54,7662.0
2017-10-31 15:50:00,589.37,589.61,588.92,589.59,5716.0,589.37,589.61,588.92,589.59,5716.0
2017-10-31 15:55:00,589.42,590.03,589.37,589.64,9243.0,589.42,590.03,589.37,589.64,9243.0
2017-11-01 09:30:00,592.94,594.83,592.35,594.73,5517.0,592.94,594.83,592.35,594.73,5517.0
2017-11-01 09:35:00,593.16,594.76,591.23,591.93,2700.0,593.16,594.76,591.23,591.93,2700.0
2017-11-01 09:40:00,594.16,594.41,592.89,594.02,4300.0,594.16,594.41,592.89,594.02,4300.0
2017-11-01 09:45:00,593.17,594.38,592.91,593.99,18377.0,593.17,594.38,592.91,593.99,18377.0
2017-11-01 09:50:00,593.87,594.43,592.72,593.56,17403.0,593.87,594.43,592.72,593.56,17403.0
2017-11-01 09:55:00,593.37,594.45,593.15,593.85,14178.0,593.37,594.45,593.15,593.85,14178.0
2017-11-01 10:00:00,592.74,593.56,592.7,593.04,5500.0,592.74,593.56,592.7,593.04,5500.0
2017-11-01 10:05:00,593.41,593.76,593.03,593.03,2267.0,593.41,593.76,593.03,593.03,2267.0
2017-11-01 10:10:00,593.41,593.71,592.57,593.01,6033.0,593.41,593.71,592.57,593.01,6033.0
2017-11-01 10:15:00,593.14,593.2,592.54,592.54,4258.0,593.14,593.2,592.54,592.54,4258.0
2017-11-01 10:20:00,593.46,593.46,592.34,592.34,700.0,593.46,593.46,592.34,592.34,700.0
2017-11-01 10:25:00,593.0,593.0,591.34,591.8,1100.0,593.0,593.0,591.34,591.8,1100.0
2017-11-01 10:30:00,590.29,591.87,590.29,591.87,603.0,590.29,591.87,590.29,591.87,603.0
2017-11-01 10:35:00,590.84,591.81,590.84,591.13,1300.0,590.84,591.81,590.84,591.13,1300.0
2017-11-01 10:40:00,591.13,593.23,591.12,592.38,13696.0,591.13,593.23,591.12,592.38,13696.0
2017-11-01 10:45:00,593.0,593.37,592.44,592.64,1500.0,593.0,593.37,592.44,592.64,1500.0
2017-11-01 10:50:00,592.97,593.55,592.15,592.24,8040.0,592.97,593.55,592.15,592.24,8040.0
2017-11-01 10:55:00,592.25,592.3,590.12,590.12,1755.0,592.25,592.3,590.12,590.12,1755.0
2017-11-01 11:00:00,590.2,590.2,590.0,590.0,905.0,590.2,590.2,590.0,590.0,905.0
2017-11-01 11:05:00,589.66,590.29,589.66,589.93,1539.0,589.66,590.29,589.66,589.93,1539.0
2017-11-01 11:10:00,590.5,591.38,590.49,590.97,900.0,590.5,591.38,590.49,590.97,900.0
2017-11-01 11:15:00,590.94,590.96,590.13,590.73,1433.0,590.94,590.96,590.13,590.73,1433.0
2017-11-01 11:20:00,590.37,590.78,590.36,590.54,900.0,590.37,590.78,590.36,590.54,900.0
2017-11-01 11:25:00,590.46,590.47,588.35,588.98,3522.0,590.46,590.47,588.35,588.98,3522.0
2017-11-01 11:30:00,589.02,589.11,588.52,589.11,1699.0,589.02,589.11,588.52,589.11,1699.0
2017-11-01 11:35:00,589.58,589.58,588.43,588.81,1300.0,589.58,589.58,588.43,588.81,1300.0
2017-11-01 11:40:00,588.0,588.41,587.01,587.01,400.0,588.0,588.41,587.01,587.01,400.0
2017-11-01 11:45:00,587.48,587.48,585.17,585.17,1096.0,587.48,587.48,585.17,585.17,1096.0
2017-11-01 11:50:00,585.35,585.54,584.48,585.21,1400.0,585.35,585.54,584.48,585.21,1400.0
2017-11-01 11:55:00,585.03,585.91,584.52,584.52,1600.0,585.03,585.91,584.52,584.52,1600.0
2017-11-01 12:00:00,585.84,586.39,584.56,584.56,1621.0,585.84,586.39,584.56,584.56,1621.0
2017-11-01 12:05:00,584.61,585.75,584.27,585.5,3600.0,584.61,585.75,584.27,585.5,3600.0
2017-11-01 12:10:00,585.17,585.77,585.15,585.77,900.0,585.17,585.77,585.15,585.77,900.0
2017-11-01 12:15:00,585.61,587.14,585.61,587.14,600.0,585.61,587.14,585.61,587.14,600.0
2017-11-01 12:20:00,586.61,586.64,585.42,586.01,900.0,586.61,586.64,585.42,586.01,900.0
2017-11-01 12:25:00,585.43,586.6,585.42,586.5,1100.0,585.43,586.6,585.42,586.5,1100.0
2017-11-01 12:30:00,586.93,587.35,586.93,587.35,500.0,586.93,587.35,586.93,587.35,500.0
2017-11-01 12:35:00,587.59,588.1,587.58,587.88,1722.0,587.59,588.1,587.58,587.88,1722.0
2017-11-01 12:40:00,588.37,588.37,587.85,587.9,600.0,588.37,588.37,587.85,587.9,600.0
2017-11-01 12:45:00,587.15,587.23,584.97,584.97,3300.0,587.15,587.23,584.97,584.97,3300.0
2017-11-01 12:50:00,585.22,585.22,583.5,583.65,1200.0,585.22,585.22,583.5,583.65,1200.0
2017-11-01 12:55:00,583.27,583.99,583.19,583.71,1504.0,583.27,583.99,583.19,583.71,1504.0
2017-11-01 13:00:00,583.79,583.8,583.32,583.32,300.0,583.79,583.8,583.32,583.32,300.0
2017-11-01 13:05:00,583.11,583.11,583.11,583.11,200.0,583.11,583.11,583.11,583.11,200.0
2017-11-01 13:10:00,583.12,583.12,581.78,581.78,1050.0,583.12,583.12,581.78,581.78,1050.0
2017-11-01 13:15:00,581.29,582.09,581.01,582.0,2971.0,581.29,582.09,581.01,582.0,2971.0
2017-11-01 13:20:00,582.0,582.17,580.95,580.95,6936.0,582.0,582.17,580.95,580.95,6936.0
2017-11-01 13:25:00,581.88,582.07,581.61,582.07,920.0,581.88,582.07,581.61,582.07,920.0
2017-11-01 13:30:00,581.83,581.83,581.79,581.79,900.0,581.83,581.83,581.79,581.79,900.0
2017-11-01 13:35:00,581.39,581.52,580.93,581.31,1700.0,581.39,581.52,580.93,581.31,1700.0
2017-11-01 13:40:00,580.98,581.8,580.98,581.61,3656.0,580.98,581.8,580.98,581.61,3656.0
2017-11-01 13:45:00,581.37,581.42,579.6,580.02,2766.0,581.37,581.42,579.6,580.02,2766.0
2017-11-01 13:50:00,581.11,581.83,580.13,581.0,2500.0,581.11,581.83,580.13,581.0,2500.0
2017-11-01 13:55:00,580.81,581.82,580.81,581.6,1900.0,580.81,581.82,580.81,581.6,1900.0
2017-11-01 14:00:00,581.61,582.96,581.61,581.86,4858.0,581.61,582.96,581.61,581.86,4858.0
2017-11-01 14:05:00,581.86,582.54,581.86,582.54,200.0,581.86,582.54,581.86,582.54,200.0
2017-11-01 14:10:00,582.31,582.45,581.92,582.45,5100.0,582.31,582.45,581.92,582.45,5100.0
2017-11-01 14:15:00,582.45,582.83,582.02,582.21,2229.0,582.45,582.83,582.02,582.21,2229.0
2017-11-01 14:20:00,582.0,582.38,581.93,581.93,1282.0,582.0,582.38,581.93,581.93,1282.0
2017-11-01 14:25:00,582.7,582.7,581.76,582.08,1770.0,582.7,582.7,581.76,582.08,1770.0
2017-11-01 14:30:00,582.08,582.27,581.57,581.64,5758.0,582.08,582.27,581.57,581.64,5758.0
2017-11-01 14:35:00,581.87,582.66,581.73,582.66,10556.0,581.87,582.66,581.73,582.66,10556.0
2017-11-01 14:40:00,582.61,582.68,582.36,582.68,1300.0,582.61,582.68,582.36,582.68,1300.0
2017-11-01 14:45:00,582.68,583.15,581.9,582.5,8222.0,582.68,583.15,581.9,582.5,8222.0
2017-11-01 14:50:00,582.52,582.91,582.49,582.82,1701.0,582.52,582.91,582.49,582.82,1701.0
2017-11-01 14:55:00,582.78,583.47,582.61,583.47,2193.0,582.78,583.47,582.61,583.47,2193.0
2017-11-01 15:00:00,583.32,583.61,583.28,583.61,1910.0,583.32,583.61,583.28,583.61,1910.0
2017-11-01 15:05:00,583.93,584.05,583.93,584.05,1388.0,583.93,584.05,583.93,584.05,1388.0
2017-11-01 15:10:00,583.79,583.79,583.48,583.48,645.0,583.79,583.79,583.48,583.48,645.0
2017-11-01 15:15:00,584.16,584.27,584.09,584.26,2400.0,584.16,584.27,584.09,584.26,2400.0
2017-11-01 15:20:00,584.58,585.0,584.55,584.96,2825.0,584.58,585.0,584.55,584.96,2825.0
2017-11-01 15:25:00,584.99,585.08,584.86,585.08,2409.0,584.99,585.08,584.86,585.08,2409.0
2017-11-01 15:30:00,584.9,584.94,584.55,584.69,2100.0,584.9,584.94,584.55,584.69,2100.0
2017-11-01 15:35:00,584.7,584.85,584.45,584.46,4398.0,584.7,584.85,584.45,584.46,4398.0
2017-11-01 15:40:00,584.21,586.39,584.21,586.39,10798.0,584.21,586.39,584.21,586.39,10798.0
2017-11-01 15:45:00,585.4,586.44,585.4,586.34,4271.0,585.4,586.44,585.4,586.34,4271.0
2017-11-01 15:50:00,586.17,586.17,585.11,585.8,5589.0,586.17,586.17,585.11,585.8,5589.0
2017-11-01 15:55:00,585.78,585.78,584.49,584.62,8811.0,585.78,585.78,584.49,584.62,8811.0
2017-11-02 09:30:00,583.52,585.93,582.77,585.71,1236.0,583.52,585.93,582.77,585.71,1236.0
2017-11-02 09:35:00,585.38,585.38,581.74,581.74,900.0,585.38,585.38,581.74,581.74,900.0
2017-11-02 09:40:00,582.41,582.41,580.77,580.77,600.0,582.41,582.41,580.77,580.77,600.0
2017-11-02 09:45:00,579.52,580.63,578.34,579.17,1000.0,579.52,580.63,578.34,579.17,1000.0
2017-11-02 09:50:00,580.8,581.51,580.8,580.81,1999.0,580.8,581.51,580.8,580.81,1999.0
2017-11-02 09:55:00,580.76,583.1,580.75,581.14,400.0,580.76,583.1,580.75,581.14,400.0
2017-11-02 10:00:00,581.2,581.22,577.92,578.02,2300.0,581.2,581.22,577.92,578.02,2300.0
2017-11-02 10:05:00,578.07,578.07,576.49,577.19,800.0,578.07,578.07,576.49,577.19,800.0
2017-11-02 10:10:00,576.58,578.55,576.19,578.55,2900.0,576.58,578.55,576.19,578.55,2900.0
2017-11-02 10:15:00,578.22,578.22,576.55,578.1,3407.0,578.22,578.22,576.55,578.1,3407.0
2017-11-02 10:20:00,578.12,578.32,577.41,577.73,2196.0,578.12,578.32,577.41,577.73,2196.0
2017-11-02 10:25:00,577.7,577.7,576.13,576.13,900.0,577.7,577.7,576.13,576.13,900.0
2017-11-02 10:30:00,576.92,578.9,576.92,578.65,2745.0,576.92,578.9,576.92,578.65,2745.0
2017-11-02 10:35:00,579.02,580.12,578.64,580.12,3340.0,579.02,580.12,578.64,580.12,3340.0
2017-11-02 10:40:00,580.16,581.28,580.16,580.28,2000.0,580.16,581.28,580.16,580.28,2000.0
2017-11-02 10:45:00,580.81,581.75,580.81,581.75,2600.0,580.81,581.75,580.81,581.75,2600.0
2017-11-02 10:50:00,581.13,583.68,581.12,583.68,1910.0,581.13,583.68,581.12,583.68,1910.0
2017-11-02 10:55:00,583.14,583.68,582.75,583.44,1700.0,583.14,583.68,582.75,583.44,1700.0
2017-11-02 11:00:00,582.79,583.6,581.9,583.6,3898.0,582.79,583.6,581.9,583.6,3898.0
2017-11-02 11:05:00,582.94,583.0,582.29,582.82,2032.0,582.94,583.0,582.29,582.82,2032.0
2017-11-02 11:10:00,583.6,586.0,583.6,585.93,3064.0,583.6,586.0,583.6,585.93,3064.0
2017-11-02 11:15:00,585.22,587.54,585.17,587.54,2690.0,585.22,587.54,585.17,587.54,2690.0
2017-11-02 11:20:00,586.46,586.46,586.19,586.19,200.0,586.46,586.46,586.19,586.19,200.0
2017-11-02 11:25:00,586.19,586.92,585.83,586.46,2300.0,586.19,586.92,585.83,586.46,2300.0
2017-11-02 11:30:00,587.25,588.64,587.25,588.64,1305.0,587.25,588.64,587.25,588.64,1305.0
2017-11-02 11:35:00,587.63,587.63,587.63,587.63,100.0,587.63,587.63,587.63,587.63,100.0
2017-11-02 11:40:00,587.66,588.61,587.66,588.1,500.0,587.66,588.61,587.66,588.1,500.0
2017-11-02 11:45:00,588.61,591.1,588.61,590.92,1700.0,588.61,591.1,588.61,590.92,1700.0
2017-11-02 11:50:00,591.45,592.99,591.4,591.4,4582.0,591.45,592.99,591.4,591.4,4582.0
2017-11-02 11:55:00,591.27,591.27,590.09,590.25,700.0,591.27,591.27,590.09,590.25,700.0
2017-11-02 12:00:00,590.06,590.07,590.06,590.06,100.0,590.06,590.07,590.06,590.06,100.0
2017-11-02 12:05:00,590.19,591.96,590.16,591.69,2000.0,590.19,591.96,590.16,591.69,2000.0
2017-11-02 12:10:00,592.74,593.0,590.06,592.23,5000.0,592.74,593.0,590.06,592.23,5000.0
2017-11-02 12:15:00,592.2,593.87,592.2,592.47,1500.0,592.2,593.87,592.2,592.47,1500.0
2017-11-02 12:20:00,593.55,595.27,592.93,595.26,8356.0,593.55,595.27,592.93,595.26,8356.0
2017-11-02 12:25:00,596.23,598.92,595.88,598.92,3790.0,596.23,598.92,595.88,598.92,3790.0
2017-11-02 12:30:00,598.16,598.22,593.4,595.94,4900.0,598.16,598.22,593.4,595.94,4900.0
2017-11-02 12:35:00,595.51,595.51,595.34,595.34,200.0,595.51,595.51,595.34,595.34,200.0
2017-11-02 12:40:00,595.97,597.87,595.97,596.7,2500.0,595.97,597.87,595.97,596.7,2500.0
2017-11-02 12:45:00,596.9,598.0,596.57,596.57,2233.0,596.9,598.0,596.57,596.57,2233.0
2017-11-02 12:50:00,596.53,596.53,594.87,595.03,2300.0,596.53,596.53,594.87,595.03,2300.0
2017-11-02 12:55:00,596.28,596.28,594.81,595.39,1100.0,596.28,596.28,594.81,595.39,1100.0
2017-11-02 13:00:00,596.0,596.79,595.4,595.88,1100.0,596.0,596.79,595.4,595.88,1100.0
2017-11-02 13:05:00,595.52,597.33,594.85,596.31,3697.0,595.52,597.33,594.85,596.31,3697.0
2017-11-02 13:10:00,596.8,597.73,596.78,597.52,1299.0,596.8,597.73,596.78,597.52,1299.0
2017-11-02 13:15:00,598.34,598.34,597.13,597.52,1700.0,598.34,598.34,597.13,597.52,1700.0
2017-11-02 13:20:00,598.07,602.5,597.37,601.78,6647.0,598.07,602.5,597.37,601.78,6647.0
2017-11-02 13:25:00,601.4,601.88,598.16,600.99,11500.0,601.4,601.88,598.16,600.99,11500.0
2017-11-02 13:30:00,600.99,600.99,599.63,599.89,3303.0,600.99,600.99,599.63,599.89,3303.0
2017-11-02 13:35:00,599.69,600.07,599.15,599.96,2000.0,599.69,600.07,599.15,599.96,2000.0
2017-11-02 13:40:00,599.4,600.73,599.4,599.67,2500.0,599.4,600.73,599.4,599.67,2500.0
2017-11-02 13:45:00,599.89,600.04,599.8,599.86,1100.0,599.89,600.04,599.8,599.86,1100.0
2017-11-02 13:50:00,600.0,600.6,599.59,599.93,2705.0,600.0,600.6,599.59,599.93,2705.0
2017-11-02 13:55:00,600.13,602.0,600.13,601.54,7839.0,600.13,602.0,600.13,601.54,7839.0
2017-11-02 14:00:00,601.93,601.93,600.71,601.56,4239.0,601.93,601.93,600.71,601.56,4239.0
2017-11-02 14:05:00,601.61,602.24,601.09,602.2,3400.0,601.61,602.24,601.09,602.2,3400.0
2017-11-02 14:10:00,601.44,602.53,601.44,602.31,8713.0,601.44,602.53,601.44,602.31,8713.0
2017-11-02 14:15:00,602.17,602.17,601.35,601.76,4500.0,602.17,602.17,601.35,601.76,4500.0
2017-11-02 14:20:00,601.76,602.51,601.73,602.51,2900.0,601.76,602.51,601.73,602.51,2900.0
2017-11-02 14:25:00,602.14,602.52,601.78,602.36,8700.0,602.14,602.52,601.78,602.36,8700.0
2017-11-02 14:30:00,602.13,602.57,601.85,602.5,1600.0,602.13,602.57,601.85,602.5,1600.0
2017-11-02 14:35:00,602.43,602.6,601.75,601.95,3495.0,602.43,602.6,601.75,601.95,3495.0
2017-11-02 14:40:00,602.25,602.43,600.91,600.91,6001.0,602.25,602.43,600.91,600.91,6001.0
2017-11-02 14:45:00,601.24,602.08,600.88,602.08,2390.0,601.24,602.08,600.88,602.08,2390.0
2017-11-02 14:50:00,602.17,602.17,600.91,601.12,3400.0,602.17,602.17,600.91,601.12,3400.0
2017-11-02 14:55:00,601.31,601.88,601.14,601.25,1538.0,601.31,601.88,601.14,601.25,1538.0
2017-11-02 15:00:00,601.61,602.08,601.61,601.99,1000.0,601.61,602.08,601.61,601.99,1000.0
2017-11-02 15:05:00,602.15,602.91,602.0,602.63,2183.0,602.15,602.91,602.0,602.63,2183.0
2017-11-02 15:10:00,602.64,603.0,602.22,602.22,7144.0,602.64,603.0,602.22,602.22,7144.0
2017-11-02 15:15:00,602.26,602.46,602.02,602.22,2400.0,602.26,602.46,602.02,602.22,2400.0
2017-11-02 15:20:00,602.35,602.53,601.9,602.38,5100.0,602.35,602.53,601.9,602.38,5100.0
2017-11-02 15:25:00,602.38,602.75,602.17,602.37,3596.0,602.38,602.75,602.17,602.37,3596.0
2017-11-02 15:30:00,602.42,602.92,602.12,602.26,8582.0,602.42,602.92,602.12,602.26,8582.0
2017-11-02 15:35:00,602.36,602.64,602.16,602.64,2500.0,602.36,602.64,602.16,602.64,2500.0
2017-11-02 15:40:00,602.64,603.41,602.23,603.15,10434.0,602.64,603.41,602.23,603.15,10434.0
2017-11-02 15:45:00,603.05,603.14,602.35,602.42,6470.0,603.05,603.14,602.35,602.42,6470.0
2017-11-02 15:50:00,602.62,603.29,602.62,603.02,9804.0,602.62,603.29,602.62,603.02,9804.0
2017-11-02 15:55:00,602.99,602.99,602.01,602.81,22597.0,602.99,602.99,602.01,602.81,22597.0
2017-11-03 09:30:00,601.12,602.31,598.52,602.31,1775.0,601.12,602.31,598.52,602.31,1775.0
2017-11-03 09:35:00,600.31,602.31,598.3,600.33,4429.0,600.31,602.31,598.3,600.33,4429.0
2017-11-03 09:40:00,600.37,600.37,597.74,598.62,1900.0,600.37,600.37,597.74,598.62,1900.0
2017-11-03 09:45:00,598.62,600.47,598.61,600.47,3418.0,598.62,600.47,598.61,600.47,3418.0
2017-11-03 09:50:00,600.4,601.96,600.4,601.87,1300.0,600.4,601.96,600.4,601.87,1300.0
2017-11-03 09:55:00,602.0,602.0,599.78,599.91,2400.0,602.0,602.0,599.78,599.91,2400.0
2017-11-03 10:00:00,599.64,601.41,599.63,601.41,900.0,599.64,601.41,599.63,601.41,900.0
2017-11-03 10:05:00,601.78,602.63,601.78,602.63,600.0,601.78,602.63,601.78,602.63,600.0
2017-11-03 10:10:00,602.49,602.99,601.82,602.99,605.0,602.49,602.99,601.82,602.99,605.0
2017-11-03 10:15:00,603.96,604.0,602.96,603.73,1981.0,603.96,604.0,602.96,603.73,1981.0
2017-11-03 10:20:00,604.0,604.42,603.56,604.42,1300.0,604.0,604.42,603.56,604.42,1300.0
2017-11-03 10:25:00,604.66,606.74,604.66,605.5,3543.0,604.66,606.74,604.66,605.5,3543.0
2017-11-03 10:30:00,605.47,606.51,604.57,605.7,5400.0,605.47,606.51,604.57,605.7,5400.0
2017-11-03 10:35:00,606.71,607.51,606.57,607.51,2600.0,606.71,607.51,606.57,607.51,2600.0
2017-11-03 10:40:00,606.93,607.1,605.95,607.1,2534.0,606.93,607.1,605.95,607.1,2534.0
2017-11-03 10:45:00,606.25,606.31,606.17,606.31,415.0,606.25,606.31,606.17,606.31,415.0
2017-11-03 10:50:00,605.94,606.36,605.92,605.99,600.0,605.94,606.36,605.92,605.99,600.0
2017-11-03 10:55:00,606.03,606.04,604.89,605.0,1362.0,606.03,606.04,604.89,605.0,1362.0
2017-11-03 11:00:00,604.88,605.72,604.88,605.33,1500.0,604.88,605.72,604.88,605.33,1500.0
2017-11-03 11:05:00,605.72,606.63,605.72,606.59,1600.0,605.72,606.63,605.72,606.59,1600.0
2017-11-03 11:10:00,606.8,606.8,606.3,606.74,700.0,606.8,606.8,606.3,606.74,700.0
2017-11-03 11:15:00,605.9,605.91,604.56,604.6,2826.0,605.9,605.91,604.56,604.6,2826.0
2017-11-03 11:20:00,605.27,609.03,605.27,607.13,4800.0,605.27,609.03,605.27,607.13,4800.0
2017-11-03 11:25:00,608.11,608.81,607.34,608.62,1750.0,608.11,608.81,607.34,608.62,1750.0
2017-11-03 11:30:00,608.63,610.97,607.99,608.69,7919.0,608.63,610.97,607.99,608.69,7919.0
2017-11-03 11:35:00,607.96,608.54,607.76,608.03,4000.0,607.96,608.54,607.76,608.03,4000.0
2017-11-03 11:40:00,608.0,609.0,608.0,608.86,1100.0,608.0,609.0,608.0,608.86,1100.0
2017-11-03 11:45:00,608.91,608.93,608.59,608.6,349.0,608.91,608.93,608.59,608.6,349.0
2017-11-03 11:50:00,608.02,608.02,607.84,607.84,812.0,608.02,608.02,607.84,607.84,812.0
2017-11-03 11:55:00,607.59,608.86,607.44,608.86,3422.0,607.59,608.86,607.44,608.86,3422.0
2017-11-03 12:00:00,608.11,608.61,608.11,608.19,900.0,608.11,608.61,608.11,608.19,900.0
2017-11-03 12:05:00,608.6,609.22,608.6,609.14,1601.0,608.6,609.22,608.6,609.14,1601.0
2017-11-03 12:10:00,608.64,609.2,608.29,608.74,1434.0,608.64,609.2,608.29,608.74,1434.0
2017-11-03 12:15:00,609.11,609.19,607.95,608.0,4060.0,609.11,609.19,607.95,608.0,4060.0
2017-11-03 12:20:00,607.61,607.65,607.56,607.65,1100.0,607.61,607.65,607.56,607.65,1100.0
2017-11-03 12:25:00,607.27,608.0,607.27,607.33,900.0,607.27,608.0,607.27,607.33,900.0
2017-11-03 12:30:00,607.66,607.9,606.72,607.12,2494.0,607.66,607.9,606.72,607.12,2494.0
2017-11-03 12:35:00,606.59,607.45,605.61,606.39,3511.0,606.59,607.45,605.61,606.39,3511.0
2017-11-03 12:40:00,606.34,607.6,606.33,607.01,7845.0,606.34,607.6,606.33,607.01,7845.0
2017-11-03 12:45:00,606.99,607.95,606.99,607.61,4300.0,606.99,607.95,606.99,607.61,4300.0
2017-11-03 12:50:00,607.26,607.79,607.16,607.66,5575.0,607.26,607.79,607.16,607.66,5575.0
2017-11-03 12:55:00,607.48,608.18,607.48,607.49,3405.0,607.48,608.18,607.48,607.49,3405.0
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 13:05:00,608.12,608.12,608.12,608.12,0.0,608.12,608.12,608.12,608.12,0.0
2017-11-03 13:10:00,608.58,608.58,607.5,608.02,800.0,608.58,608.58,607.5,608.02,800.0
2017-11-03 13:15:00,607.49,608.79,607.48,608.2,6851.0,607.49,608.79,607.48,608.2,6851.0
2017-11-03 13:20:00,608.2,608.2,608.2,608.2,0.0,608.2,608.2,608.2,608.2,0.0
2017-11-03 13:25:00,607.7,608.17,607.53,607.87,2743.0,607.7,608.17,607.53,607.87,2743.0
2017-11-03 13:30:00,607.66,609.14,607.55,609.14,5000.0,607.66,609.14,607.55,609.14,5000.0
2017-11-03 13:35:00,608.72,609.29,608.46,608.71,3400.0,608.72,609.29,608.46,608.71,3400.0
2017-11-03 13:40:00,608.46,609.97,608.46,609.67,6796.0,608.46,609.97,608.46,609.67,6796.0
2017-11-03 13:45:00,609.95,609.95,609.31,609.73,1028.0,609.95,609.95,609.31,609.73,1028.0
2017-11-03 13:50:00,609.26,610.0,609.26,609.63,700.0,609.26,610.0,609.26,609.63,700.0
2017-11-03 13:55:00,609.32,609.89,609.25,609.78,3605.0,609.32,609.89,609.25,609.78,3605.0
2017-11-03 14:00:00,609.83,610.0,609.24,610.0,6966.0,609.83,610.0,609.24,610.0,6966.0
2017-11-03 14:05:00,609.96,610.7,609.96,610.4,4610.0,609.96,610.7,609.96,610.4,4610.0
2017-11-03 14:10:00,610.68,610.88,610.34,610.48,1600.0,610.68,610.88,610.34,610.48,1600.0
2017-11-03 14:15:00,610.82,611.43,610.25,610.5,4965.0,610.82,611.43,610.25,610.5,4965.0
2017-11-03 14:20:00,610.42,610.85,609.74,610.33,3959.0,610.42,610.85,609.74,610.33,3959.0
2017-11-03 14:25:00,610.24,610.24,610.03,610.04,500.0,610.24,610.24,610.03,610.04,500.0
2017-11-03 14:30:00,610.14,610.43,609.57,609.79,3212.0,610.14,610.43,609.57,609.79,3212.0
2017-11-03 14:35:00,609.26,609.65,608.52,608.99,3017.0,609.26,609.65,608.52,608.99,3017.0
2017-11-03 14:40:00,608.65,609.1,608.53,609.08,2875.0,608.65,609.1,608.53,609.08,2875.0
2017-11-03 14:45:00,609.08,609.37,608.67,608.88,2926.0,609.08,609.37,608.67,608.88,2926.0
2017-11-03 14:50:00,609.07,609.53,609.0,609.53,2300.0,609.07,609.53,609.0,609.53,2300.0
2017-11-03 14:55:00,609.24,609.88,609.1,609.61,2633.0,609.24,609.88,609.1,609.61,2633.0
2017-11-03 15:00:00,609.1,609.51,608.27,608.27,2300.0,609.1,609.51,608.27,608.27,2300.0
2017-11-03 15:05:00,608.75,608.75,607.58,608.32,2000.0,608.75,608.75,607.58,608.32,2000.0
2017-11-03 15:10:00,607.6,608.14,606.85,607.55,4782.0,607.6,608.14,606.85,607.55,4782.0
2017-11-03 15:15:00,606.85,607.21,605.65,605.92,3701.0,606.85,607.21,605.65,605.92,3701.0
2017-11-03 15:20:00,606.18,607.0,606.15,606.41,2229.0,606.18,607.0,606.15,606.41,2229.0
2017-11-03 15:25:00,606.66,606.94,606.33,606.82,2900.0,606.66,606.94,606.33,606.82,2900.0
2017-11-03 15:30:00,606.37,606.79,606.14,606.79,5129.0,606.37,606.79,606.14,606.79,5129.0
2017-11-03 15:35:00,606.39,606.58,606.04,606.04,2200.0,606.39,606.58,606.04,606.04,2200.0
2017-11-03 15:40:00,606.1,607.42,606.0,606.63,4134.0,606.1,607.42,606.0,606.63,4134.0
2017-11-03 15:45:00,606.62,607.85,606.62,606.78,11059.0,606.62,607.85,606.62,606.78,11059.0
2017-11-03 15:50:00,606.78,607.36,606.68,607.16,7502.0,606.78,607.36,606.68,607.16,7502.0
2017-11-03 15:55:00,606.84,607.32,605.48,606.59,16728.0,606.84,607.32,605.48,606.59,16728.0
2017-11-06 09:30:00,605.91,608.83,604.13,605.85,2492.0,605.91,608.83,604.13,605.85,2492.0
2017-11-06 09:35:00,607.19,609.05,606.2,606.91,2550.0,607.19,609.05,606.2,606.91,2550.0
2017-11-06 09:40:00,607.12,607.12,602.92,602.92,3430.0,607.12,607.12,602.92,602.92,3430.0
2017-11-06 09:45:00,602.24,605.19,602.24,604.1,1400.0,602.24,605.19,602.24,604.1,1400.0
2017-11-06 09:50:00,604.1,604.1,604.1,604.1,0.0,604.1,604.1,604.1,604.1,0.0
2017-11-06 09:55:00,603.29,603.29,603.03,603.03,700.0,603.29,603.29,603.03,603.03,700.0
2017-11-06 10:00:00,603.03,604.6,602.06,602.21,1400.0,603.03,604.6,602.06,602.21,1400.0
2017-11-06 10:05:00,602.52,604.37,602.21,602.21,2000.0,602.52,604.37,602.21,602.21,2000.0
2017-11-06 10:10:00,603.4,604.88,603.37,603.66,3935.0,603.4,604.88,603.37,603.66,3935.0
2017-11-06 10:15:00,605.34,606.11,605.34,606.11,600.0,605.34,606.11,605.34,606.11,600.0
2017-11-06 10:20:00,605.5,606.28,605.18,605.21,500.0,605.5,606.28,605.18,605.21,500.0
2017-11-06 10:25:00,606.6,606.8,605.31,606.38,2500.0,606.6,606.8,605.31,606.38,2500.0
2017-11-06 10:30:00,606.8,607.04,605.93,606.82,5458.0,606.8,607.04,605.93,606.82,5458.0
2017-11-06 10:35:00,606.77,606.77,604.76,604.76,3207.0,606.77,606.77,604.76,604.76,3207.0
2017-11-06 10:40:00,605.69,607.33,605.65,607.0,3136.0,605.69,607.33,605.65,607.0,3136.0
2017-11-06 10:45:00,606.17,606.59,605.49,606.54,400.0,606.17,606.59,605.49,606.54,400.0
2017-11-06 10:50:00,606.6,606.63,606.6,606.63,200.0,606.6,606.63,606.6,606.63,200.0
2017-11-06 10:55:00,606.57,606.57,605.99,606.0,300.0,606.57,606.57,605.99,606.0,300.0
2017-11-06 11:00:00,606.42,608.18,605.98,608.18,5515.0,606.42,608.18,605.98,608.18,5515.0
2017-11-06 11:05:00,608.2,608.41,608.19,608.41,800.0,608.2,608.41,608.19,608.41,800.0
2017-11-06 11:10:00,608.0,608.44,607.99,608.44,200.0,608.0,608.44,607.99,608.44,200.0
2017-11-06 11:15:00,608.09,609.05,608.09,609.05,2000.0,608.09,609.05,608.09,609.05,2000.0
2017-11-06 11:20:00,609.05,609.45,609.0,609.4,3220.0,609.05,609.45,609.0,609.4,3220.0
2017-11-06 11:25:00,609.18,609.9,608.9,609.9,3100.0,609.18,609.9,608.9,609.9,3100.0
2017-11-06 11:30:00,609.91,611.34,609.91,611.34,710.0,609.91,611.34,609.91,611.34,710.0
2017-11-06 11:35:00,610.96,612.2,610.96,612.19,1000.0,610.96,612.2,610.96,612.19,1000.0
2017-11-06 11:40:00,611.87,612.0,611.86,611.93,1383.0,611.87,612.0,611.86,611.93,1383.0
2017-11-06 11:45:00,611.64,613.0,611.44,611.44,7028.0,611.64,613.0,611.44,611.44,7028.0
2017-11-06 11:50:00,611.38,611.39,610.36,610.36,1820.0,611.38,611.39,610.36,610.36,1820.0
2017-11-06 11:55:00,609.4,611.09,609.26,611.09,3482.0,609.4,611.09,609.26,611.09,3482.0
2017-11-06 12:00:00,611.41,611.41,609.93,610.43,3699.0,611.41,611.41,609.93,610.43,3699.0
2017-11-06 12:05:00,609.94,610.13,609.66,610.1,700.0,609.94,610.13,609.66,610.1,700.0
2017-11-06 12:10:00,609.49,609.75,608.6,608.64,800.0,609.49,609.75,608.6,608.64,800.0
2017-11-06 12:15:00,608.6,609.21,607.22,607.22,700.0,608.6,609.21,607.22,607.22,700.0
2017-11-06 12:20:00,607.84,607.85,606.4,606.81,3600.0,607.84,607.85,606.4,606.81,3600.0
2017-11-06 12:25:00,606.8,607.17,605.82,606.45,5400.0,606.8,607.17,605.82,606.45,5400.0
2017-11-06 12:30:00,606.82,607.21,605.71,606.15,4400.0,606.82,607.21,605.71,606.15,4400.0
2017-11-06 12:35:00,605.66,607.25,605.66,607.1,4800.0,605.66,607.25,605.66,607.1,4800.0
2017-11-06 12:40:00,606.61,606.85,605.27,606.42,3889.0,606.61,606.85,605.27,606.42,3889.0
2017-11-06 12:45:00,607.03,608.04,606.93,607.97,8822.0,607.03,608.04,606.93,607.97,8822.0
2017-11-06 12:50:00,607.99,608.79,607.73,608.0,3700.0,607.99,608.79,607.73,608.0,3700.0
2017-11-06 12:55:00,608.42,608.42,607.27,607.77,3338.0,608.42,608.42,607.27,607.77,3338.0
2017-11-06 13:00:00,607.5,608.83,607.41,608.83,5810.0,607.5,608.83,607.41,608.83,5810.0
2017-11-06 13:05:00,609.74,609.75,609.35,609.35,200.0,609.74,609.75,609.35,609.35,200.0
2017-11-06 13:10:00,609.74,609.75,609.74,609.74,100.0,609.74,609.75,609.74,609.74,100.0
2017-11-06 13:15:00,609.43,609.84,609.42,609.84,1600.0,609.43,609.84,609.42,609.84,1600.0
2017-11-06 13:20:00,609.56,609.86,609.41,609.86,853.0,609.56,609.86,609.41,609.86,853.0
2017-11-06 13:25:00,609.87,609.87,609.41,609.41,623.0,609.87,609.87,609.41,609.41,623.0
2017-11-06 13:30:00,609.69,609.79,609.69,609.79,400.0,609.69,609.79,609.69,609.79,400.0
2017-11-06 13:35:00,609.43,609.43,609.08,609.41,700.0,609.43,609.43,609.08,609.41,700.0
2017-11-06 13:40:00,609.1,609.64,609.1,609.39,405.0,609.1,609.64,609.1,609.39,405.0
2017-11-06 13:45:00,609.11,609.11,608.22,608.22,1236.0,609.11,609.11,608.22,608.22,1236.0
2017-11-06 13:50:00,608.22,608.99,608.22,608.48,2700.0,608.22,608.99,608.22,608.48,2700.0
2017-11-06 13:55:00,608.65,608.7,608.15,608.15,770.0,608.65,608.7,608.15,608.15,770.0
2017-11-06 14:00:00,608.49,608.49,607.93,607.93,470.0,608.49,608.49,607.93,607.93,470.0
2017-11-06 14:05:00,607.89,608.18,607.87,608.17,500.0,607.89,608.18,607.87,608.17,500.0
2017-11-06 14:10:00,607.43,607.95,606.89,607.5,500.0,607.43,607.95,606.89,607.5,500.0
2017-11-06 14:15:00,607.5,608.55,607.35,608.54,3416.0,607.5,608.55,607.35,608.54,3416.0
2017-11-06 14:20:00,608.21,609.7,608.21,609.7,900.0,608.21,609.7,608.21,609.7,900.0
2017-11-06 14:25:00,609.68,610.17,609.64,609.98,1400.0,609.68,610.17,609.64,609.98,1400.0
2017-11-06 14:30:00,610.04,610.04,609.29,609.65,2101.0,610.04,610.04,609.29,609.65,2101.0
2017-11-06 14:35:00,609.34,609.83,609.01,609.04,1800.0,609.34,609.83,609.01,609.04,1800.0
2017-11-06 14:40:00,609.72,609.8,609.35,609.4,3625.0,609.72,609.8,609.35,609.4,3625.0
2017-11-06 14:45:00,609.44,609.9,609.44,609.9,700.0,609.44,609.9,609.44,609.9,700.0
2017-11-06 14:50:00,609.96,610.0,609.96,610.0,500.0,609.96,610.0,609.96,610.0,500.0
2017-11-06 14:55:00,609.67,610.0,609.67,610.0,1700.0,609.67,610.0,609.67,610.0,1700.0
2017-11-06 15:00:00,609.47,610.0,609.47,610.0,4589.0,609.47,610.0,609.47,610.0,4589.0
2017-11-06 15:05:00,609.41,609.41,607.91,608.42,1632.0,609.41,609.41,607.91,608.42,1632.0
2017-11-06 15:10:00,607.97,608.49,607.64,607.64,1100.0,607.97,608.49,607.64,607.64,1100.0
2017-11-06 15:15:00,607.5,608.24,607.49,607.98,2200.0,607.5,608.24,607.49,607.98,2200.0
2017-11-06 15:20:00,608.48,609.44,608.48,609.35,2300.0,608.48,609.44,608.48,609.35,2300.0
2017-11-06 15:25:00,609.12,609.32,608.06,608.15,4400.0,609.12,609.32,608.06,608.15,4400.0
2017-11-06 15:30:00,608.18,608.35,607.06,607.06,5200.0,608.18,608.35,607.06,607.06,5200.0
2017-11-06 15:35:00,606.95,606.99,606.4,606.84,1600.0,606.95,606.99,606.4,606.84,1600.0
2017-11-06 15:40:00,607.25,607.75,607.1,607.1,5200.0,607.25,607.75,607.1,607.1,5200.0
2017-11-06 15:45:00,607.57,607.68,606.92,607.49,2300.0,607.57,607.68,606.92,607.49,2300.0
2017-11-06 15:50:00,606.94,607.41,606.09,606.09,7083.0,606.94,607.41,606.09,606.09,7083.0
2017-11-06 15:55:00,606.1,607.09,605.61,607.08,12963.0,606.1,607.09,605.61,607.08,12963.0
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 09:35:00,605.75,605.75,605.75,605.75,0.0,605.75,605.75,605.75,605.75,0.0
2017-11-07 09:40:00,606.51,608.54,606.51,606.63,2412.0,606.51,608.54,606.51,606.63,2412.0
2017-11-07 09:45:00,607.47,607.49,606.17,607.42,1600.0,607.47,607.49,606.17,607.42,1600.0
2017-11-07 09:50:00,607.2,608.03,606.59,607.82,2800.0,607.2,608.03,606.59,607.82,2800.0
2017-11-07 09:55:00,608.03,609.66,608.03,608.24,800.0,608.03,609.66,608.03,608.24,800.0
2017-11-07 10:00:00,609.06,609.76,605.23,607.76,3800.0,609.06,609.76,605.23,607.76,3800.0
2017-11-07 10:05:00,605.52,605.52,605.36,605.36,300.0,605.52,605.52,605.36,605.36,300.0
2017-11-07 10:10:00,606.24,607.38,605.85,607.3,1900.0,606.24,607.38,605.85,607.3,1900.0
2017-11-07 10:15:00,606.34,607.02,605.44,606.57,700.0,606.34,607.02,605.44,606.57,700.0
2017-11-07 10:20:00,606.92,606.92,605.62,605.81,600.0,606.92,606.92,605.62,605.81,600.0
2017-11-07 10:25:00,605.49,606.46,605.48,606.46,500.0,605.49,606.46,605.48,606.46,500.0
2017-11-07 10:30:00,606.45,609.88,606.45,609.75,1600.0,606.45,609.88,606.45,609.75,1600.0
2017-11-07 10:35:00,609.74,609.86,608.52,608.89,3302.0,609.74,609.86,608.52,608.89,3302.0
2017-11-07 10:40:00,607.0,607.99,607.0,607.0,2188.0,607.0,607.99,607.0,607.0,2188.0
2017-11-07 10:45:00,607.46,607.46,606.24,606.24,800.0,607.46,607.46,606.24,606.24,800.0
2017-11-07 10:50:00,606.23,606.23,605.93,605.94,600.0,606.23,606.23,605.93,605.94,600.0
2017-11-07 10:55:00,606.51,606.77,605.1,605.4,2600.0,606.51,606.77,605.1,605.4,2600.0
2017-11-07 11:00:00,604.92,604.92,603.51,604.61,800.0,604.92,604.92,603.51,604.61,800.0
2017-11-07 11:05:00,604.22,605.7,604.21,605.4,930.0,604.22,605.7,604.21,605.4,930.0
2017-11-07 11:10:00,605.69,605.7,605.69,605.69,100.0,605.69,605.7,605.69,605.69,100.0
2017-11-07 11:15:00,605.29,605.63,602.19,603.04,4625.0,605.29,605.63,602.19,603.04,4625.0
2017-11-07 11:20:00,603.32,603.92,602.45,603.52,2400.0,603.32,603.92,602.45,603.52,2400.0
2017-11-07 11:25:00,603.95,603.95,602.23,602.27,5719.0,603.95,603.95,602.23,602.27,5719.0
2017-11-07 11:30:00,603.0,603.0,602.42,602.42,400.0,603.0,603.0,602.42,602.42,400.0
2017-11-07 11:35:00,602.28,603.36,601.63,601.63,5943.0,602.28,603.36,601.63,601.63,5943.0
2017-11-07 11:40:00,601.51,601.51,601.51,601.51,100.0,601.51,601.51,601.51,601.51,100.0
2017-11-07 11:45:00,601.13,602.23,600.87,600.87,500.0,601.13,602.23,600.87,600.87,500.0
2017-11-07 11:50:00,600.85,601.4,600.71,600.71,928.0,600.85,601.4,600.71,600.71,928.0
2017-11-07 11:55:00,600.85,601.51,600.24,601.5,2060.0,600.85,601.51,600.24,601.5,2060.0
2017-11-07 12:00:00,601.2,601.46,600.49,600.63,1100.0,601.2,601.46,600.49,600.63,1100.0
2017-11-07 12:05:00,600.11,600.49,598.83,599.51,3000.0,600.11,600.49,598.83,599.51,3000.0
2017-11-07 12:10:00,599.83,599.83,599.1,599.11,200.0,599.83,599.83,599.1,599.11,200.0
2017-11-07 12:15:00,599.53,599.53,599.2,599.2,9300.0,599.53,599.53,599.2,599.2,9300.0
2017-11-07 12:20:00,599.47,600.0,599.17,599.57,3747.0,599.47,600.0,599.17,599.57,3747.0
2017-11-07 12:25:00,599.57,600.12,599.16,600.12,3149.0,599.57,600.12,599.16,600.12,3149.0
2017-11-07 12:30:00,600.48,601.25,600.48,601.25,725.0,600.48,601.25,600.48,601.25,725.0
2017-11-07 12:35:00,601.83,601.83,600.74,601.35,1000.0,601.83,601.83,600.74,601.35,1000.0
2017-11-07 12:40:00,601.76,601.76,601.75,601.76,300.0,601.76,601.76,601.75,601.76,300.0
2017-11-07 12:45:00,601.79,601.79,601.21,601.42,525.0,601.79,601.79,601.21,601.42,525.0
2017-11-07 12:50:00,601.42,601.42,601.42,601.42,0.0,601.42,601.42,601.42,601.42,0.0
2017-11-07 12:55:00,601.88,601.95,600.29,600.29,2100.0,601.88,601.95,600.29,600.29,2100.0
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 13:05:00,600.61,600.61,600.61,600.61,0.0,600.61,600.61,600.61,600.61,0.0
2017-11-07 13:10:00,601.19,601.19,600.54,600.54,825.0,601.19,601.19,600.54,600.54,825.0
2017-11-07 13:15:00,601.37,601.37,601.32,601.32,900.0,601.37,601.37,601.32,601.32,900.0
2017-11-07 13:20:00,600.89,600.89,600.89,600.89,100.0,600.89,600.89,600.89,600.89,100.0
2017-11-07 13:25:00,600.83,600.83,600.83,600.83,187.0,600.83,600.83,600.83,600.83,187.0
2017-11-07 13:30:00,600.83,600.83,600.83,600.83,0.0,600.83,600.83,600.83,600.83,0.0
2017-11-07 13:35:00,600.82,600.93,600.73,600.73,1532.0,600.82,600.93,600.73,600.73,1532.0
2017-11-07 13:40:00,601.17,601.17,601.17,601.17,100.0,601.17,601.17,601.17,601.17,100.0
2017-11-07 13:45:00,601.25,601.29,600.78,600.78,1000.0,601.25,601.29,600.78,600.78,1000.0
2017-11-07 13:50:00,600.78,600.78,600.78,600.78,0.0,600.78,600.78,600.78,600.78,0.0
2017-11-07 13:55:00,600.67,600.67,600.67,600.67,200.0,600.67,600.67,600.67,600.67,200.0
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 14:05:00,600.09,600.09,600.09,600.09,0.0,600.09,600.09,600.09,600.09,0.0
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 14:15:00,600.18,600.18,600.18,600.18,0.0,600.18,600.18,600.18,600.18,0.0
2017-11-07 14:20:00,600.18,600.18,600.18,600.18,0.0,600.18,600.18,600.18,600.18,0.0
2017-11-07 14:25:00,600.0,600.56,599.96,600.56,3050.0,600.0,600.56,599.96,600.56,3050.0
2017-11-07 14:30:00,600.28,600.28,600.28,600.28,100.0,600.28,600.28,600.28,600.28,100.0
2017-11-07 14:35:00,600.72,601.11,600.53,600.87,1525.0,600.72,601.11,600.53,600.87,1525.0
2017-11-07 14:40:00,601.46,602.8,600.89,602.8,2557.0,601.46,602.8,600.89,602.8,2557.0
2017-11-07 14:45:00,602.8,602.88,602.24,602.88,1125.0,602.8,602.88,602.24,602.88,1125.0
2017-11-07 14:50:00,602.31,602.31,601.81,602.19,1656.0,602.31,602.31,601.81,602.19,1656.0
2017-11-07 14:55:00,602.52,602.96,602.36,602.53,1625.0,602.52,602.96,602.36,602.53,1625.0
2017-11-07 15:00:00,602.61,603.65,602.6,603.37,1720.0,602.61,603.65,602.6,603.37,1720.0
2017-11-07 15:05:00,603.43,604.13,603.43,604.09,800.0,603.43,604.13,603.43,604.09,800.0
2017-11-07 15:10:00,604.6,605.38,604.6,605.37,2134.0,604.6,605.38,604.6,605.37,2134.0
2017-11-07 15:15:00,605.73,606.49,605.53,606.49,2132.0,605.73,606.49,605.53,606.49,2132.0
2017-11-07 15:20:00,606.36,606.55,606.08,606.08,300.0,606.36,606.55,606.08,606.08,300.0
2017-11-07 15:25:00,606.55,606.74,606.55,606.74,1100.0,606.55,606.74,606.55,606.74,1100.0
2017-11-07 15:30:00,606.64,606.77,605.03,605.82,2600.0,606.64,606.77,605.03,605.82,2600.0
2017-11-07 15:35:00,605.04,605.83,605.03,605.55,3000.0,605.04,605.83,605.03,605.55,3000.0
2017-11-07 15:40:00,605.8,605.82,604.79,605.59,3757.0,605.8,605.82,604.79,605.59,3757.0
2017-11-07 15:45:00,605.6,605.6,603.61,604.23,5327.0,605.6,605.6,603.61,604.23,5327.0
2017-11-07 15:50:00,604.25,604.53,603.06,603.63,5504.0,604.25,604.53,603.06,603.63,5504.0
2017-11-07 15:55:00,603.55,603.79,602.75,603.24,14754.0,603.55,603.79,602.75,603.24,14754.0
2017-11-08 09:30:00,603.32,605.46,602.73,603.5,2038.0,603.32,605.46,602.73,603.5,2038.0
2017-11-08 09:35:00,602.75,603.95,602.53,603.5,1300.0,602.75,603.95,602.53,603.5,1300.0
2017-11-08 09:40:00,603.81,605.38,602.56,604.51,3320.0,603.81,605.38,602.56,604.51,3320.0
2017-11-08 09:45:00,605.94,605.95,604.82,605.95,750.0,605.94,605.95,604.82,605.95,750.0
2017-11-08 09:50:00,606.08,607.51,606.08,607.49,2900.0,606.08,607.51,606.08,607.49,2900.0
2017-11-08 09:55:00,607.32,608.42,607.16,607.5,4804.0,607.32,608.42,607.16,607.5,4804.0
2017-11-08 10:00:00,607.54,607.54,606.91,606.91,300.0,607.54,607.54,606.91,606.91,300.0
2017-11-08 10:05:00,606.58,609.4,606.57,607.44,4281.0,606.58,609.4,606.57,607.44,4281.0
2017-11-08 10:10:00,607.4,607.42,606.0,606.26,800.0,607.4,607.42,606.0,606.26,800.0
2017-11-08 10:15:00,606.46,606.46,606.25,606.25,400.0,606.46,606.46,606.25,606.25,400.0
2017-11-08 10:20:00,606.57,607.22,604.57,607.22,2655.0,606.57,607.22,604.57,607.22,2655.0
2017-11-08 10:25:00,606.38,607.26,606.23,606.38,1500.0,606.38,607.26,606.23,606.38,1500.0
2017-11-08 10:30:00,606.49,607.49,606.49,606.49,600.0,606.49,607.49,606.49,606.49,600.0
2017-11-08 10:35:00,607.15,607.73,606.47,606.8,2000.0,607.15,607.73,606.47,606.8,2000.0
2017-11-08 10:40:00,607.17,607.17,606.47,607.12,400.0,607.17,607.17,606.47,607.12,400.0
2017-11-08 10:45:00,607.35,607.35,606.48,607.32,800.0,607.35,607.35,606.48,607.32,800.0
2017-11-08 10:50:00,606.6,607.46,606.6,607.46,800.0,606.6,607.46,606.6,607.46,800.0
2017-11-08 10:55:00,607.18,607.94,607.18,607.94,600.0,607.18,607.94,607.18,607.94,600.0
2017-11-08 11:00:00,607.82,608.46,607.82,607.88,700.0,607.82,608.46,607.82,607.88,700.0
2017-11-08 11:05:00,608.0,608.15,605.93,608.14,5163.0,608.0,608.15,605.93,608.14,5163.0
2017-11-08 11:10:00,607.75,607.78,605.7,606.87,6242.0,607.75,607.78,605.7,606.87,6242.0
2017-11-08 11:15:00,607.24,607.25,606.25,606.86,1721.0,607.24,607.25,606.25,606.86,1721.0
2017-11-08 11:20:00,606.75,607.23,605.55,606.33,2782.0,606.75,607.23,605.55,606.33,2782.0
2017-11-08 11:25:00,606.11,607.61,605.5,605.63,6099.0,606.11,607.61,605.5,605.63,6099.0
2017-11-08 11:30:00,605.88,606.81,604.8,605.39,5389.0,605.88,606.81,604.8,605.39,5389.0
2017-11-08 11:35:00,604.92,605.81,603.0,603.0,2700.0,604.92,605.81,603.0,603.0,2700.0
2017-11-08 11:40:00,603.41,604.5,603.41,604.5,2200.0,603.41,604.5,603.41,604.5,2200.0
2017-11-08 11:45:00,603.98,604.71,603.98,604.26,1809.0,603.98,604.71,603.98,604.26,1809.0
2017-11-08 11:50:00,604.03,604.03,603.47,603.93,800.0,604.03,604.03,603.47,603.93,800.0
2017-11-08 11:55:00,604.36,605.04,603.82,603.98,3998.0,604.36,605.04,603.82,603.98,3998.0
2017-11-08 12:00:00,604.26,604.27,603.02,603.51,2700.0,604.26,604.27,603.02,603.51,2700.0
2017-11-08 12:05:00,603.64,603.64,602.49,603.16,4665.0,603.64,603.64,602.49,603.16,4665.0
2017-11-08 12:10:00,602.65,603.19,601.37,603.0,3719.0,602.65,603.19,601.37,603.0,3719.0
2017-11-08 12:15:00,602.46,603.26,602.31,602.79,2900.0,602.46,603.26,602.31,602.79,2900.0
2017-11-08 12:20:00,602.45,602.7,602.22,602.38,1700.0,602.45,602.7,602.22,602.38,1700.0
2017-11-08 12:25:00,602.2,603.46,602.2,603.46,700.0,602.2,603.46,602.2,603.46,700.0
2017-11-08 12:30:00,603.25,603.7,601.98,601.99,1833.0,603.25,603.7,601.98,601.99,1833.0
2017-11-08 12:35:00,602.27,603.64,602.27,602.98,1600.0,602.27,603.64,602.27,602.98,1600.0
2017-11-08 12:40:00,603.28,603.8,603.28,603.71,1170.0,603.28,603.8,603.28,603.71,1170.0
2017-11-08 12:45:00,603.54,603.54,603.54,603.54,100.0,603.54,603.54,603.54,603.54,100.0
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 12:55:00,603.89,603.89,603.89,603.89,0.0,603.89,603.89,603.89,603.89,0.0
2017-11-08 13:00:00,604.26,604.26,604.05,604.05,200.0,604.26,604.26,604.05,604.05,200.0
2017-11-08 13:05:00,604.18,604.18,602.94,603.2,1150.0,604.18,604.18,602.94,603.2,1150.0
2017-11-08 13:10:00,604.12,604.12,603.56,603.77,400.0,604.12,604.12,603.56,603.77,400.0
2017-11-08 13:15:00,603.65,603.65,603.32,603.32,300.0,603.65,603.65,603.32,603.32,300.0
2017-11-08 13:20:00,603.32,603.32,603.32,603.32,0.0,603.32,603.32,603.32,603.32,0.0
2017-11-08 13:25:00,604.01,604.43,604.01,604.43,800.0,604.01,604.43,604.01,604.43,800.0
2017-11-08 13:30:00,603.93,604.63,603.93,604.63,300.0,603.93,604.63,603.93,604.63,300.0
2017-11-08 13:35:00,605.59,605.59,604.54,604.54,200.0,605.59,605.59,604.54,604.54,200.0
2017-11-08 13:40:00,605.52,605.61,604.69,604.69,900.0,605.52,605.61,604.69,604.69,900.0
2017-11-08 13:45:00,604.78,604.78,603.93,603.96,1500.0,604.78,604.78,603.93,603.96,1500.0
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 13:55:00,603.46,603.46,603.46,603.46,0.0,603.46,603.46,603.46,603.46,0.0
2017-11-08 14:00:00,604.34,604.93,604.13,604.4,2400.0,604.34,604.93,604.13,604.4,2400.0
2017-11-08 14:05:00,604.26,604.45,604.25,604.26,600.0,604.26,604.45,604.25,604.26,600.0
2017-11-08 14:10:00,604.21,604.66,602.83,603.5,1100.0,604.21,604.66,602.83,603.5,1100.0
2017-11-08 14:15:00,602.71,602.72,602.7,602.72,400.0,602.71,602.72,602.7,602.72,400.0
2017-11-08 14:20:00,603.32,603.92,602.81,602.81,300.0,603.32,603.92,602.81,602.81,300.0
2017-11-08 14:25:00,602.81,602.84,602.71,602.71,500.0,602.81,602.84,602.71,602.71,500.0
2017-11-08 14:30:00,603.09,603.68,603.09,603.37,1100.0,603.09,603.68,603.09,603.37,1100.0
2017-11-08 14:35:00,603.08,603.62,603.08,603.08,1363.0,603.08,603.62,603.08,603.08,1363.0
2017-11-08 14:40:00,603.09,603.43,602.18,602.85,4900.0,603.09,603.43,602.18,602.85,4900.0
2017-11-08 14:45:00,602.66,603.55,602.47,602.84,4419.0,602.66,603.55,602.47,602.84,4419.0
2017-11-08 14:50:00,603.15,603.16,602.15,602.15,600.0,603.15,603.16,602.15,602.15,600.0
2017-11-08 14:55:00,602.17,602.61,602.01,602.5,3100.0,602.17,602.61,602.01,602.5,3100.0
2017-11-08 15:00:00,602.6,602.6,602.55,602.55,900.0,602.6,602.6,602.55,602.55,900.0
2017-11-08 15:05:00,602.01,602.03,601.46,601.46,900.0,602.01,602.03,601.46,601.46,900.0
2017-11-08 15:10:00,601.46,602.67,601.46,602.02,1750.0,601.46,602.67,601.46,602.02,1750.0
2017-11-08 15:15:00,601.62,601.62,601.45,601.45,300.0,601.62,601.62,601.45,601.45,300.0
2017-11-08 15:20:00,601.36,601.36,600.7,600.8,1050.0,601.36,601.36,600.7,600.8,1050.0
2017-11-08 15:25:00,600.82,600.82,600.48,600.52,1200.0,600.82,600.82,600.48,600.52,1200.0
2017-11-08 15:30:00,600.93,600.93,600.35,600.35,3501.0,600.93,600.93,600.35,600.35,3501.0
2017-11-08 15:35:00,600.34,600.56,600.0,600.22,4847.0,600.34,600.56,600.0,600.22,4847.0
2017-11-08 15:40:00,600.22,600.22,598.97,599.81,6200.0,600.22,600.22,598.97,599.81,6200.0
2017-11-08 15:45:00,599.82,599.82,598.87,599.19,8193.0,599.82,599.82,598.87,599.19,8193.0
2017-11-08 15:50:00,599.15,599.23,597.89,598.15,5100.0,599.15,599.23,597.89,598.15,5100.0
2017-11-08 15:55:00,598.15,598.43,595.44,596.17,36247.0,598.15,598.43,595.44,596.17,36247.0
2017-11-09 09:30:00,595.92,598.79,591.51,594.0,6492.0,595.92,598.79,591.51,594.0,6492.0
2017-11-09 09:35:00,595.71,598.25,595.43,598.25,600.0,595.71,598.25,595.43,598.25,600.0
2017-11-09 09:40:00,596.68,598.49,596.68,597.61,400.0,596.68,598.49,596.68,597.61,400.0
2017-11-09 09:45:00,597.62,599.98,597.62,599.98,2230.0,597.62,599.98,597.62,599.98,2230.0
2017-11-09 09:50:00,600.79,602.78,600.49,602.2,1400.0,600.79,602.78,600.49,602.2,1400.0
2017-11-09 09:55:00,603.44,603.44,603.0,603.36,700.0,603.44,603.44,603.0,603.36,700.0
2017-11-09 10:00:00,602.8,603.26,602.01,603.07,4158.0,602.8,603.26,602.01,603.07,4158.0
2017-11-09 10:05:00,602.24,603.21,600.81,602.01,1700.0,602.24,603.21,600.81,602.01,1700.0
2017-11-09 10:10:00,601.92,602.95,601.49,601.49,1800.0,601.92,602.95,601.49,601.49,1800.0
2017-11-09 10:15:00,601.91,603.45,601.91,602.75,3508.0,601.91,603.45,601.91,602.75,3508.0
2017-11-09 10:20:00,602.28,602.3,600.96,600.96,1300.0,602.28,602.3,600.96,600.96,1300.0
2017-11-09 10:25:00,600.66,601.37,599.71,600.02,3650.0,600.66,601.37,599.71,600.02,3650.0
2017-11-09 10:30:00,599.99,600.0,599.99,600.0,500.0,599.99,600.0,599.99,600.0,500.0
2017-11-09 10:35:00,600.59,601.09,600.59,600.85,800.0,600.59,601.09,600.59,600.85,800.0
2017-11-09 10:40:00,601.13,601.13,599.81,599.81,300.0,601.13,601.13,599.81,599.81,300.0
2017-11-09 10:45:00,600.99,600.99,600.99,600.99,300.0,600.99,600.99,600.99,600.99,300.0
2017-11-09 10:50:00,601.33,601.81,601.25,601.25,1234.0,601.33,601.81,601.25,601.25,1234.0
2017-11-09 10:55:00,602.52,602.88,601.27,601.89,2300.0,602.52,602.88,601.27,601.89,2300.0
2017-11-09 11:00:00,601.95,601.97,600.89,600.93,1800.0,601.95,601.97,600.89,600.93,1800.0
2017-11-09 11:05:00,601.01,602.63,601.01,602.28,3200.0,601.01,602.63,601.01,602.28,3200.0
2017-11-09 11:10:00,602.07,602.32,601.28,602.32,5267.0,602.07,602.32,601.28,602.32,5267.0
2017-11-09 11:15:00,602.8,603.82,602.02,602.02,5800.0,602.8,603.82,602.02,602.02,5800.0
2017-11-09 11:20:00,602.5,603.0,601.63,601.92,2473.0,602.5,603.0,601.63,601.92,2473.0
2017-11-09 11:25:00,602.48,603.22,601.0,603.21,6283.0,602.48,603.22,601.0,603.21,6283.0
2017-11-09 11:30:00,602.63,603.1,601.39,602.55,2300.0,602.63,603.1,601.39,602.55,2300.0
2017-11-09 11:35:00,601.36,602.4,601.36,602.4,2438.0,601.36,602.4,601.36,602.4,2438.0
2017-11-09 11:40:00,602.13,602.16,601.5,602.16,1300.0,602.13,602.16,601.5,602.16,1300.0
2017-11-09 11:45:00,601.81,602.03,601.25,601.25,4264.0,601.81,602.03,601.25,601.25,4264.0
2017-11-09 11:50:00,601.25,601.25,599.4,599.4,1100.0,601.25,601.25,599.4,599.4,1100.0
2017-11-09 11:55:00,599.99,600.05,599.0,599.0,2200.0,599.99,600.05,599.0,599.0,2200.0
2017-11-09 12:00:00,599.96,599.96,599.96,599.96,200.0,599.96,599.96,599.96,599.96,200.0
2017-11-09 12:05:00,599.5,600.1,599.5,599.83,500.0,599.5,600.1,599.5,599.83,500.0
2017-11-09 12:10:00,599.82,599.97,595.7,595.71,3940.0,599.82,599.97,595.7,595.71,3940.0
2017-11-09 12:15:00,596.98,597.94,596.01,597.75,2100.0,596.98,597.94,596.01,597.75,2100.0
2017-11-09 12:20:00,597.75,597.75,596.04,596.04,1000.0,597.75,597.75,596.04,596.04,1000.0
2017-11-09 12:25:00,596.04,597.09,595.0,596.8,9415.0,596.04,597.09,595.0,596.8,9415.0
2017-11-09 12:30:00,596.06,596.07,595.52,595.52,900.0,596.06,596.07,595.52,595.52,900.0
2017-11-09 12:35:00,596.01,596.77,596.01,596.36,652.0,596.01,596.77,596.01,596.36,652.0
2017-11-09 12:40:00,597.22,598.44,597.22,598.16,2598.0,597.22,598.44,597.22,598.16,2598.0
2017-11-09 12:45:00,596.65,596.65,596.65,596.65,100.0,596.65,596.65,596.65,596.65,100.0
2017-11-09 12:50:00,597.75,598.48,597.56,598.37,3200.0,597.75,598.48,597.56,598.37,3200.0
2017-11-09 12:55:00,598.37,599.19,598.36,599.18,2500.0,598.37,599.19,598.36,599.18,2500.0
2017-11-09 13:00:00,599.3,599.73,599.3,599.73,300.0,599.3,599.73,599.3,599.73,300.0
2017-11-09 13:05:00,600.99,601.0,600.25,600.25,300.0,600.99,601.0,600.25,600.25,300.0
2017-11-09 13:10:00,600.36,602.0,600.35,602.0,1394.0,600.36,602.0,600.35,602.0,1394.0
2017-11-09 13:15:00,602.0,602.97,602.0,602.97,1000.0,602.0,602.97,602.0,602.97,1000.0
2017-11-09 13:20:00,602.76,602.98,601.32,602.45,2000.0,602.76,602.98,601.32,602.45,2000.0
2017-11-09 13:25:00,601.73,602.61,600.97,602.61,2700.0,601.73,602.61,600.97,602.61,2700.0
2017-11-09 13:30:00,602.55,602.84,601.33,601.33,1091.0,602.55,602.84,601.33,601.33,1091.0
2017-11-09 13:35:00,601.47,602.16,601.46,602.09,1400.0,601.47,602.16,601.46,602.09,1400.0
2017-11-09 13:40:00,602.66,603.3,602.12,602.55,1509.0,602.66,603.3,602.12,602.55,1509.0
2017-11-09 13:45:00,602.83,603.23,602.55,603.1,1300.0,602.83,603.23,602.55,603.1,1300.0
2017-11-09 13:50:00,603.15,603.75,602.65,603.07,2594.0,603.15,603.75,602.65,603.07,2594.0
2017-11-09 13:55:00,602.02,603.06,601.91,602.4,500.0,602.02,603.06,601.91,602.4,500.0
2017-11-09 14:00:00,602.06,602.91,602.06,602.9,300.0,602.06,602.91,602.06,602.9,300.0
2017-11-09 14:05:00,602.94,604.27,602.94,602.94,3100.0,602.94,604.27,602.94,602.94,3100.0
2017-11-09 14:10:00,603.65,604.21,603.36,604.17,2336.0,603.65,604.21,603.36,604.17,2336.0
2017-11-09 14:15:00,603.86,604.21,603.86,604.21,600.0,603.86,604.21,603.86,604.21,600.0
2017-11-09 14:20:00,603.41,604.4,603.36,604.25,4300.0,603.41,604.4,603.36,604.25,4300.0
2017-11-09 14:25:00,603.93,604.53,603.93,604.32,600.0,603.93,604.53,603.93,604.32,600.0
2017-11-09 14:30:00,604.83,605.47,604.68,605.39,2000.0,604.83,605.47,604.68,605.39,2000.0
2017-11-09 14:35:00,604.76,604.76,603.87,604.31,1100.0,604.76,604.76,603.87,604.31,1100.0
2017-11-09 14:40:00,604.38,604.64,603.9,604.64,1500.0,604.38,604.64,603.9,604.64,1500.0
2017-11-09 14:45:00,604.71,605.03,604.51,605.03,1500.0,604.71,605.03,604.51,605.03,1500.0
2017-11-09 14:50:00,605.29,605.29,604.81,604.82,1000.0,605.29,605.29,604.81,604.82,1000.0
2017-11-09 14:55:00,604.62,605.29,604.49,604.88,4490.0,604.62,605.29,604.49,604.88,4490.0
2017-11-09 15:00:00,604.88,605.63,604.54,605.63,3697.0,604.88,605.63,604.54,605.63,3697.0
2017-11-09 15:05:00,605.21,605.65,605.2,605.65,1000.0,605.21,605.65,605.2,605.65,1000.0
2017-11-09 15:10:00,606.18,606.51,605.79,606.51,1500.0,606.18,606.51,605.79,606.51,1500.0
2017-11-09 15:15:00,606.19,606.58,605.48,605.48,3171.0,606.19,606.58,605.48,605.48,3171.0
2017-11-09 15:20:00,605.56,605.56,605.09,605.24,800.0,605.56,605.56,605.09,605.24,800.0
2017-11-09 15:25:00,605.29,606.32,605.17,606.32,2500.0,605.29,606.32,605.17,606.32,2500.0
2017-11-09 15:30:00,606.37,606.51,605.37,605.44,4775.0,606.37,606.51,605.37,605.44,4775.0
2017-11-09 15:35:00,604.96,606.67,604.96,606.41,4645.0,604.96,606.67,604.96,606.41,4645.0
2017-11-09 15:40:00,606.41,606.77,605.81,605.81,4519.0,606.41,606.77,605.81,605.81,4519.0
2017-11-09 15:45:00,605.81,606.04,604.81,604.81,2800.0,605.81,606.04,604.81,604.81,2800.0
2017-11-09 15:50:00,605.21,605.27,604.37,604.8,13011.0,605.21,605.27,604.37,604.8,13011.0
2017-11-09 15:55:00,605.09,605.84,604.81,605.28,23290.0,605.09,605.84,604.81,605.28,23290.0
2017-11-10 09:30:00,604.22,604.54,603.92,604.54,1571.0,604.22,604.54,603.92,604.54,1571.0
2017-11-10 09:35:00,604.65,605.93,604.52,605.9,4667.0,604.65,605.93,604.52,605.9,4667.0
2017-11-10 09:40:00,605.87,606.95,604.61,605.97,3053.0,605.87,606.95,604.61,605.97,3053.0
2017-11-10 09:45:00,605.26,606.87,605.26,606.68,400.0,605.26,606.87,605.26,606.68,400.0
2017-11-10 09:50:00,607.79,607.79,607.18,607.32,1000.0,607.79,607.79,607.18,607.32,1000.0
2017-11-10 09:55:00,606.52,606.52,605.65,605.78,500.0,606.52,606.52,605.65,605.78,500.0
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 10:05:00,606.17,606.17,606.17,606.17,0.0,606.17,606.17,606.17,606.17,0.0
2017-11-10 10:10:00,607.28,607.28,605.78,605.83,800.0,607.28,607.28,605.78,605.83,800.0
2017-11-10 10:15:00,605.99,606.8,605.98,606.0,400.0,605.99,606.8,605.98,606.0,400.0
2017-11-10 10:20:00,606.0,606.53,603.25,605.12,3200.0,606.0,606.53,603.25,605.12,3200.0
2017-11-10 10:25:00,606.3,606.3,604.37,604.38,1420.0,606.3,606.3,604.37,604.38,1420.0
2017-11-10 10:30:00,605.43,605.46,603.2,603.2,2600.0,605.43,605.46,603.2,603.2,2600.0
2017-11-10 10:35:00,602.67,603.22,600.45,600.45,2121.0,602.67,603.22,600.45,600.45,2121.0
2017-11-10 10:40:00,600.45,601.68,600.45,601.48,2700.0,600.45,601.68,600.45,601.48,2700.0
2017-11-10 10:45:00,601.85,602.65,601.74,601.74,1957.0,601.85,602.65,601.74,601.74,1957.0
2017-11-10 10:50:00,601.12,601.12,600.02,600.02,2195.0,601.12,601.12,600.02,600.02,2195.0
2017-11-10 10:55:00,600.12,600.38,599.26,599.26,2377.0,600.12,600.38,599.26,599.26,2377.0
2017-11-10 11:00:00,599.52,599.71,598.71,599.32,5087.0,599.52,599.71,598.71,599.32,5087.0
2017-11-10 11:05:00,598.8,598.8,598.72,598.72,300.0,598.8,598.8,598.72,598.72,300.0
2017-11-10 11:10:00,598.83,599.22,598.46,599.1,3061.0,598.83,599.22,598.46,599.1,3061.0
2017-11-10 11:15:00,598.84,598.85,596.87,597.88,1000.0,598.84,598.85,596.87,597.88,1000.0
2017-11-10 11:20:00,597.27,597.27,596.06,596.06,1200.0,597.27,597.27,596.06,596.06,1200.0
2017-11-10 11:25:00,596.24,598.35,596.24,598.14,8379.0,596.24,598.35,596.24,598.14,8379.0
2017-11-10 11:30:00,597.73,600.6,597.73,600.17,3529.0,597.73,600.6,597.73,600.17,3529.0
2017-11-10 11:35:00,599.46,599.83,599.46,599.48,600.0,599.46,599.83,599.46,599.48,600.0
2017-11-10 11:40:00,599.01,599.75,599.01,599.04,500.0,599.01,599.75,599.01,599.04,500.0
2017-11-10 11:45:00,599.47,599.47,598.96,599.0,1513.0,599.47,599.47,598.96,599.0,1513.0
2017-11-10 11:50:00,599.42,599.46,599.04,599.46,800.0,599.42,599.46,599.04,599.46,800.0
2017-11-10 11:55:00,599.21,599.22,599.2,599.22,600.0,599.21,599.22,599.2,599.22,600.0
2017-11-10 12:00:00,599.46,599.9,599.23,599.61,1600.0,599.46,599.9,599.23,599.61,1600.0
2017-11-10 12:05:00,599.76,599.76,599.3,599.3,1300.0,599.76,599.76,599.3,599.3,1300.0
2017-11-10 12:10:00,599.45,599.45,598.49,598.97,800.0,599.45,599.45,598.49,598.97,800.0
2017-11-10 12:15:00,598.48,599.94,598.48,599.41,2200.0,598.48,599.94,598.48,599.41,2200.0
2017-11-10 12:20:00,599.38,599.42,598.69,599.42,500.0,599.38,599.42,598.69,599.42,500.0
2017-11-10 12:25:00,599.33,600.16,599.32,600.16,1500.0,599.33,600.16,599.32,600.16,1500.0
2017-11-10 12:30:00,600.19,600.45,599.93,600.16,2000.0,600.19,600.45,599.93,600.16,2000.0
2017-11-10 12:35:00,600.04,600.04,599.24,599.24,732.0,600.04,600.04,599.24,599.24,732.0
2017-11-10 12:40:00,599.83,599.84,599.82,599.84,300.0,599.83,599.84,599.82,599.84,300.0
2017-11-10 12:45:00,599.23,599.23,598.49,598.59,1200.0,599.23,599.23,598.49,598.59,1200.0
2017-11-10 12:50:00,598.39,598.4,597.81,597.81,500.0,598.39,598.4,597.81,597.81,500.0
2017-11-10 12:55:00,598.35,598.6,597.13,597.57,2743.0,598.35,598.6,597.13,597.57,2743.0
2017-11-10 13:00:00,597.75,597.79,596.9,597.19,6851.0,597.75,597.79,596.9,597.19,6851.0
2017-11-10 13:05:00,597.53,597.53,596.11,596.74,6900.0,597.53,597.53,596.11,596.74,6900.0
2017-11-10 13:10:00,597.18,597.19,596.18,596.5,6240.0,597.18,597.19,596.18,596.5,6240.0
2017-11-10 13:15:00,596.33,596.88,595.41,595.41,5274.0,596.33,596.88,595.41,595.41,5274.0
2017-11-10 13:20:00,595.14,596.08,595.05,595.73,7000.0,595.14,596.08,595.05,595.73,7000.0
2017-11-10 13:25:00,595.91,596.0,595.4,595.56,2400.0,595.91,596.0,595.4,595.56,2400.0
2017-11-10 13:30:00,595.69,596.37,595.41,596.0,1500.0,595.69,596.37,595.41,596.0,1500.0
2017-11-10 13:35:00,596.11,596.58,596.11,596.34,1587.0,596.11,596.58,596.11,596.34,1587.0
2017-11-10 13:40:00,596.04,596.04,596.04,596.04,100.0,596.04,596.04,596.04,596.04,100.0
2017-11-10 13:45:00,596.39,596.4,596.39,596.39,100.0,596.39,596.4,596.39,596.39,100.0
2017-11-10 13:50:00,596.31,596.31,596.3,596.31,220.0,596.31,596.31,596.3,596.31,220.0
2017-11-10 13:55:00,596.31,596.31,596.03,596.3,600.0,596.31,596.31,596.03,596.3,600.0
2017-11-10 14:00:00,596.04,596.31,595.16,595.17,1600.0,596.04,596.31,595.16,595.17,1600.0
2017-11-10 14:05:00,595.32,595.47,595.32,595.47,200.0,595.32,595.47,595.32,595.47,200.0
2017-11-10 14:10:00,595.28,595.64,594.78,594.78,2750.0,595.28,595.64,594.78,594.78,2750.0
2017-11-10 14:15:00,594.78,595.55,594.78,595.55,1430.0,594.78,595.55,594.78,595.55,1430.0
2017-11-10 14:20:00,595.19,595.97,595.15,595.77,6823.0,595.19,595.97,595.15,595.77,6823.0
2017-11-10 14:25:00,596.07,596.61,595.98,596.03,10200.0,596.07,596.61,595.98,596.03,10200.0
2017-11-10 14:30:00,596.48,597.01,596.4,596.98,2900.0,596.48,597.01,596.4,596.98,2900.0
2017-11-10 14:35:00,597.2,597.62,596.61,596.62,2000.0,597.2,597.62,596.61,596.62,2000.0
2017-11-10 14:40:00,597.3,597.31,596.28,596.41,4300.0,597.3,597.31,596.28,596.41,4300.0
2017-11-10 14:45:00,596.48,596.79,595.81,596.23,9255.0,596.48,596.79,595.81,596.23,9255.0
2017-11-10 14:50:00,595.61,596.6,595.37,596.21,14370.0,595.61,596.6,595.37,596.21,14370.0
2017-11-10 14:55:00,596.04,596.06,594.92,595.43,2518.0,596.04,596.06,594.92,595.43,2518.0
2017-11-10 15:00:00,595.39,596.36,595.39,596.22,3700.0,595.39,596.36,595.39,596.22,3700.0
2017-11-10 15:05:00,596.28,596.57,596.01,596.01,1710.0,596.28,596.57,596.01,596.01,1710.0
2017-11-10 15:10:00,596.28,596.9,595.2,595.2,8498.0,596.28,596.9,595.2,595.2,8498.0
2017-11-10 15:15:00,595.13,595.93,595.04,595.68,5369.0,595.13,595.93,595.04,595.68,5369.0
2017-11-10 15:20:00,595.51,596.48,595.23,596.48,2996.0,595.51,596.48,595.23,596.48,2996.0
2017-11-10 15:25:00,596.48,597.22,596.47,596.91,2330.0,596.48,597.22,596.47,596.91,2330.0
2017-11-10 15:30:00,596.83,597.45,596.6,597.45,3167.0,596.83,597.45,596.6,597.45,3167.0
2017-11-10 15:35:00,597.43,597.87,597.21,597.86,3756.0,597.43,597.87,597.21,597.86,3756.0
2017-11-10 15:40:00,597.71,597.71,596.21,596.21,5153.0,597.71,597.71,596.21,596.21,5153.0
2017-11-10 15:45:00,596.15,596.66,595.04,596.66,7669.0,596.15,596.66,595.04,596.66,7669.0
2017-11-10 15:50:00,596.36,597.6,596.3,597.59,7810.0,596.36,597.6,596.3,597.59,7810.0
2017-11-10 15:55:00,597.27,598.29,597.1,597.94,16325.0,597.27,598.29,597.1,597.94,16325.0
2017-11-13 09:30:00,598.18,600.1,597.02,598.63,2667.0,598.18,600.1,597.02,598.63,2667.0
2017-11-13 09:35:00,599.82,599.82,596.99,597.07,3000.0,599.82,599.82,596.99,597.07,3000.0
2017-11-13 09:40:00,597.74,597.74,596.88,596.88,3786.0,597.74,597.74,596.88,596.88,3786.0
2017-11-13 09:45:00,597.24,598.48,597.24,598.48,2500.0,597.24,598.48,597.24,598.48,2500.0
2017-11-13 09:50:00,598.13,598.26,598.13,598.26,200.0,598.13,598.26,598.13,598.26,200.0
2017-11-13 09:55:00,598.12,598.12,596.38,596.92,500.0,598.12,598.12,596.38,596.92,500.0
2017-11-13 10:00:00,597.09,597.68,597.09,597.68,600.0,597.09,597.68,597.09,597.68,600.0
2017-11-13 10:05:00,598.4,598.88,597.79,598.52,1600.0,598.4,598.88,597.79,598.52,1600.0
2017-11-13 10:10:00,598.56,599.08,598.56,599.08,1100.0,598.56,599.08,598.56,599.08,1100.0
2017-11-13 10:15:00,599.69,600.56,596.72,597.85,2900.0,599.69,600.56,596.72,597.85,2900.0
2017-11-13 10:20:00,597.89,598.95,597.89,598.18,3338.0,597.89,598.95,597.89,598.18,3338.0
2017-11-13 10:25:00,597.75,597.75,597.75,597.75,200.0,597.75,597.75,597.75,597.75,200.0
2017-11-13 10:30:00,596.94,597.59,596.94,597.59,200.0,596.94,597.59,596.94,597.59,200.0
2017-11-13 10:35:00,597.59,598.16,597.59,598.16,650.0,597.59,598.16,597.59,598.16,650.0
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 10:45:00,598.13,598.13,598.13,598.13,0.0,598.13,598.13,598.13,598.13,0.0
2017-11-13 10:50:00,598.69,598.79,598.69,598.79,300.0,598.69,598.79,598.69,598.79,300.0
2017-11-13 10:55:00,598.84,598.89,598.84,598.84,500.0,598.84,598.89,598.84,598.84,500.0
2017-11-13 11:00:00,599.22,599.22,599.22,599.22,100.0,599.22,599.22,599.22,599.22,100.0
2017-11-13 11:05:00,599.11,599.11,597.36,597.36,2001.0,599.11,599.11,597.36,597.36,2001.0
2017-11-13 11:10:00,596.35,596.4,596.35,596.4,200.0,596.35,596.4,596.35,596.4,200.0
2017-11-13 11:15:00,596.36,596.74,596.0,596.63,1420.0,596.36,596.74,596.0,596.63,1420.0
2017-11-13 11:20:00,595.98,597.88,595.98,597.88,1000.0,595.98,597.88,595.98,597.88,1000.0
2017-11-13 11:25:00,597.76,597.83,597.61,597.62,1700.0,597.76,597.83,597.61,597.62,1700.0
2017-11-13 11:30:00,597.08,597.13,596.2,596.2,705.0,597.08,597.13,596.2,596.2,705.0
2017-11-13 11:35:00,596.43,596.43,595.25,595.45,3548.0,596.43,596.43,595.25,595.45,3548.0
2017-11-13 11:40:00,595.32,595.32,594.49,594.5,700.0,595.32,595.32,594.49,594.5,700.0
2017-11-13 11:45:00,594.12,594.26,594.12,594.26,200.0,594.12,594.26,594.12,594.26,200.0
2017-11-13 11:50:00,594.73,595.95,594.19,595.95,2800.0,594.73,595.95,594.19,595.95,2800.0
2017-11-13 11:55:00,595.34,597.21,594.51,597.07,3900.0,595.34,597.21,594.51,597.07,3900.0
2017-11-13 12:00:00,597.12,598.16,596.21,598.16,11289.0,597.12,598.16,596.21,598.16,11289.0
2017-11-13 12:05:00,598.07,598.64,596.81,596.82,4591.0,598.07,598.64,596.81,596.82,4591.0
2017-11-13 12:10:00,596.76,597.02,596.76,597.02,1300.0,596.76,597.02,596.76,597.02,1300.0
2017-11-13 12:15:00,597.56,597.56,596.56,596.56,2851.0,597.56,597.56,596.56,596.56,2851.0
2017-11-13 12:20:00,596.22,596.97,595.5,595.83,2101.0,596.22,596.97,595.5,595.83,2101.0
2017-11-13 12:25:00,595.61,596.4,595.03,595.03,2084.0,595.61,596.4,595.03,595.03,2084.0
2017-11-13 12:30:00,595.32,595.77,595.32,595.41,861.0,595.32,595.77,595.32,595.41,861.0
2017-11-13 12:35:00,595.64,595.64,594.51,594.51,1500.0,595.64,595.64,594.51,594.51,1500.0
2017-11-13 12:40:00,594.82,594.82,594.81,594.81,200.0,594.82,594.82,594.81,594.81,200.0
2017-11-13 12:45:00,595.31,595.58,595.27,595.27,1647.0,595.31,595.58,595.27,595.27,1647.0
2017-11-13 12:50:00,595.95,595.95,595.24,595.55,901.0,595.95,595.95,595.24,595.55,901.0
2017-11-13 12:55:00,595.55,595.55,595.04,595.08,600.0,595.55,595.55,595.04,595.08,600.0
2017-11-13 13:00:00,594.79,594.79,594.28,594.28,400.0,594.79,594.79,594.28,594.28,400.0
2017-11-13 13:05:00,594.0,594.0,592.01,592.3,4605.0,594.0,594.0,592.01,592.3,4605.0
2017-11-13 13:10:00,592.3,592.3,592.3,592.3,0.0,592.3,592.3,592.3,592.3,0.0
2017-11-13 13:15:00,591.9,591.9,591.85,591.9,300.0,591.9,591.9,591.85,591.9,300.0
2017-11-13 13:20:00,591.62,591.75,591.62,591.75,200.0,591.62,591.75,591.62,591.75,200.0
2017-11-13 13:25:00,591.66,593.34,591.66,593.34,1000.0,591.66,593.34,591.66,593.34,1000.0
2017-11-13 13:30:00,593.78,595.24,593.35,595.24,776.0,593.78,595.24,593.35,595.24,776.0
2017-11-13 13:35:00,594.28,594.32,593.5,593.55,1100.0,594.28,594.32,593.5,593.55,1100.0
2017-11-13 13:40:00,593.93,593.93,593.88,593.88,300.0,593.93,593.93,593.88,593.88,300.0
2017-11-13 13:45:00,594.28,594.33,593.57,593.62,900.0,594.28,594.33,593.57,593.62,900.0
2017-11-13 13:50:00,593.0,593.0,592.8,592.8,600.0,593.0,593.0,592.8,592.8,600.0
2017-11-13 13:55:00,591.88,592.78,591.88,592.33,988.0,591.88,592.78,591.88,592.33,988.0
2017-11-13 14:00:00,592.4,592.41,589.89,589.89,6593.0,592.4,592.41,589.89,589.89,6593.0
2017-11-13 14:05:00,590.82,591.54,588.74,588.91,7400.0,590.82,591.54,588.74,588.91,7400.0
2017-11-13 14:10:00,588.83,589.09,588.56,589.09,1400.0,588.83,589.09,588.56,589.09,1400.0
2017-11-13 14:15:00,589.19,589.28,589.01,589.09,1755.0,589.19,589.28,589.01,589.09,1755.0
2017-11-13 14:20:00,589.41,590.85,589.24,590.84,4940.0,589.41,590.85,589.24,590.84,4940.0
2017-11-13 14:25:00,590.78,592.98,590.78,591.84,2000.0,590.78,592.98,590.78,591.84,2000.0
2017-11-13 14:30:00,591.21,592.58,591.14,592.58,3573.0,591.21,592.58,591.14,592.58,3573.0
2017-11-13 14:35:00,592.09,592.09,590.96,590.96,1000.0,592.09,592.09,590.96,590.96,1000.0
2017-11-13 14:40:00,591.33,591.33,591.33,591.33,100.0,591.33,591.33,591.33,591.33,100.0
2017-11-13 14:45:00,591.12,591.4,589.52,589.94,2392.0,591.12,591.4,589.52,589.94,2392.0
2017-11-13 14:50:00,589.95,590.79,589.94,589.96,4107.0,589.95,590.79,589.94,589.96,4107.0
2017-11-13 14:55:00,590.28,591.58,590.11,590.81,3166.0,590.28,591.58,590.11,590.81,3166.0
2017-11-13 15:00:00,591.31,594.12,591.31,594.12,2018.0,591.31,594.12,591.31,594.12,2018.0
2017-11-13 15:05:00,594.12,594.13,592.55,592.55,2440.0,594.12,594.13,592.55,592.55,2440.0
2017-11-13 15:10:00,592.23,594.01,592.23,594.0,2220.0,592.23,594.01,592.23,594.0,2220.0
2017-11-13 15:15:00,593.67,595.79,593.52,595.79,2400.0,593.67,595.79,593.52,595.79,2400.0
2017-11-13 15:20:00,595.77,596.75,595.37,596.56,9110.0,595.77,596.75,595.37,596.56,9110.0
2017-11-13 15:25:00,596.56,597.58,596.08,596.67,4525.0,596.56,597.58,596.08,596.67,4525.0
2017-11-13 15:30:00,596.89,597.47,596.73,596.9,11381.0,596.89,597.47,596.73,596.9,11381.0
2017-11-13 15:35:00,596.6,597.14,595.59,595.59,6054.0,596.6,597.14,595.59,595.59,6054.0
2017-11-13 15:40:00,595.45,595.66,593.96,594.76,6110.0,595.45,595.66,593.96,594.76,6110.0
2017-11-13 15:45:00,594.76,594.87,593.24,593.24,4526.0,594.76,594.87,593.24,593.24,4526.0
2017-11-13 15:50:00,594.17,594.97,593.56,594.19,8574.0,594.17,594.97,593.56,594.19,8574.0
2017-11-13 15:55:00,594.49,595.81,594.02,595.15,20416.0,594.49,595.81,594.02,595.15,20416.0
2017-11-14 09:30:00,602.15,619.1,602.15,619.1,29939.0,602.15,619.1,602.15,619.1,29939.0
2017-11-14 09:35:00,616.87,619.64,613.69,619.6,23721.0,616.87,619.64,613.69,619.6,23721.0
2017-11-14 09:40:00,619.6,622.59,616.6,619.16,13037.0,619.6,622.59,616.6,619.16,13037.0
2017-11-14 09:45:00,618.06,627.87,618.06,626.31,18319.0,618.06,627.87,618.06,626.31,18319.0
2017-11-14 09:50:00,626.09,629.3,624.32,626.19,13271.0,626.09,629.3,624.32,626.19,13271.0
2017-11-14 09:55:00,625.26,631.22,624.83,630.99,18251.0,625.26,631.22,624.83,630.99,18251.0
2017-11-14 10:00:00,629.58,633.24,628.54,631.51,13391.0,629.58,633.24,628.54,631.51,13391.0
2017-11-14 10:05:00,632.7,632.7,629.02,629.8,7253.0,632.7,632.7,629.02,629.8,7253.0
2017-11-14 10:10:00,630.0,631.32,628.17,628.18,33499.0,630.0,631.32,628.17,628.18,33499.0
2017-11-14 10:15:00,628.9,631.89,627.25,628.87,13331.0,628.9,631.89,627.25,628.87,13331.0
2017-11-14 10:20:00,628.71,629.37,627.83,629.3,6256.0,628.71,629.37,627.83,629.3,6256.0
2017-11-14 10:25:00,628.9,628.9,626.83,626.83,2770.0,628.9,628.9,626.83,626.83,2770.0
2017-11-14 10:30:00,626.06,626.07,622.13,623.57,8568.0,626.06,626.07,622.13,623.57,8568.0
2017-11-14 10:35:00,623.62,624.2,618.89,620.0,16847.0,623.62,624.2,618.89,620.0,16847.0
2017-11-14 10:40:00,620.65,624.85,618.0,621.07,9662.0,620.65,624.85,618.0,621.07,9662.0
2017-11-14 10:45:00,622.64,623.76,618.2,620.7,6967.0,622.64,623.76,618.2,620.7,6967.0
2017-11-14 10:50:00,620.01,621.96,617.44,618.13,11139.0,620.01,621.96,617.44,618.13,11139.0
2017-11-14 10:55:00,619.35,622.01,618.62,620.65,7779.0,619.35,622.01,618.62,620.65,7779.0
2017-11-14 11:00:00,620.6,620.6,618.03,618.68,4588.0,620.6,620.6,618.03,618.68,4588.0
2017-11-14 11:05:00,617.86,621.33,617.86,620.94,9517.0,617.86,621.33,617.86,620.94,9517.0
2017-11-14 11:10:00,620.24,620.76,616.88,616.88,3043.0,620.24,620.76,616.88,616.88,3043.0
2017-11-14 11:15:00,616.79,618.31,616.15,617.17,4400.0,616.79,618.31,616.15,617.17,4400.0
2017-11-14 11:20:00,616.91,619.65,616.37,618.1,6952.0,616.91,619.65,616.37,618.1,6952.0
2017-11-14 11:25:00,617.26,617.67,614.15,616.57,6200.0,617.26,617.67,614.15,616.57,6200.0
2017-11-14 11:30:00,616.42,618.63,616.35,618.62,1800.0,616.42,618.63,616.35,618.62,1800.0
2017-11-14 11:35:00,617.68,617.68,615.94,616.43,2700.0,617.68,617.68,615.94,616.43,2700.0
2017-11-14 11:40:00,616.21,616.21,613.92,613.92,5570.0,616.21,616.21,613.92,613.92,5570.0
2017-11-14 11:45:00,613.45,613.45,610.08,610.08,1716.0,613.45,613.45,610.08,610.08,1716.0
2017-11-14 11:50:00,607.4,611.39,607.4,609.54,4608.0,607.4,611.39,607.4,609.54,4608.0
2017-11-14 11:55:00,609.54,611.57,609.49,611.22,3350.0,609.54,611.57,609.49,611.22,3350.0
2017-11-14 12:00:00,611.48,613.29,610.79,613.25,3900.0,611.48,613.29,610.79,613.25,3900.0
2017-11-14 12:05:00,613.18,613.32,610.48,611.09,3401.0,613.18,613.32,610.48,611.09,3401.0
2017-11-14 12:10:00,609.54,610.81,609.16,609.16,1800.0,609.54,610.81,609.16,609.16,1800.0
2017-11-14 12:15:00,609.42,614.26,608.91,611.91,7219.0,609.42,614.26,608.91,611.91,7219.0
2017-11-14 12:20:00,611.64,615.75,611.6,615.75,4900.0,611.64,615.75,611.6,615.75,4900.0
2017-11-14 12:25:00,614.95,615.15,613.42,613.42,2829.0,614.95,615.15,613.42,613.42,2829.0
2017-11-14 12:30:00,613.6,614.14,613.11,613.55,3200.0,613.6,614.14,613.11,613.55,3200.0
2017-11-14 12:35:00,613.47,613.47,612.73,612.73,963.0,613.47,613.47,612.73,612.73,963.0
2017-11-14 12:40:00,612.5,612.62,610.87,611.55,4200.0,612.5,612.62,610.87,611.55,4200.0
2017-11-14 12:45:00,611.35,611.54,610.16,610.17,1300.0,611.35,611.54,610.16,610.17,1300.0
2017-11-14 12:50:00,610.17,610.43,608.53,608.54,2600.0,610.17,610.43,608.53,608.54,2600.0
2017-11-14 12:55:00,608.73,613.01,608.59,612.83,5500.0,608.73,613.01,608.59,612.83,5500.0
2017-11-14 13:00:00,612.5,612.55,610.86,611.25,2608.0,612.5,612.55,610.86,611.25,2608.0
2017-11-14 13:05:00,610.9,613.32,610.18,612.81,3100.0,610.9,613.32,610.18,612.81,3100.0
2017-11-14 13:10:00,612.5,612.5,610.03,610.32,2671.0,612.5,612.5,610.03,610.32,2671.0
2017-11-14 13:15:00,611.26,611.27,611.26,611.26,100.0,611.26,611.27,611.26,611.26,100.0
2017-11-14 13:20:00,610.81,611.31,610.14,610.87,1689.0,610.81,611.31,610.14,610.87,1689.0
2017-11-14 13:25:00,609.89,609.89,608.54,608.54,1150.0,609.89,609.89,608.54,608.54,1150.0
2017-11-14 13:30:00,608.58,608.59,607.87,608.56,2539.0,608.58,608.59,607.87,608.56,2539.0
2017-11-14 13:35:00,608.42,609.48,608.42,609.48,800.0,608.42,609.48,608.42,609.48,800.0
2017-11-14 13:40:00,609.48,609.48,609.48,609.48,0.0,609.48,609.48,609.48,609.48,0.0
2017-11-14 13:45:00,610.83,610.83,610.82,610.83,1100.0,610.83,610.83,610.82,610.83,1100.0
2017-11-14 13:50:00,611.1,611.1,610.25,610.26,3005.0,611.1,611.1,610.25,610.26,3005.0
2017-11-14 13:55:00,610.25,610.6,609.11,609.6,1900.0,610.25,610.6,609.11,609.6,1900.0
2017-11-14 14:00:00,609.86,613.49,609.05,611.7,8809.0,609.86,613.49,609.05,611.7,8809.0
2017-11-14 14:05:00,612.9,613.19,611.64,612.32,3550.0,612.9,613.19,611.64,612.32,3550.0
2017-11-14 14:10:00,612.06,612.66,611.77,612.02,1000.0,612.06,612.66,611.77,612.02,1000.0
2017-11-14 14:15:00,612.0,612.36,611.26,611.95,1630.0,612.0,612.36,611.26,611.95,1630.0
2017-11-14 14:20:00,611.33,613.78,611.32,613.2,3187.0,611.33,613.78,611.32,613.2,3187.0
2017-11-14 14:25:00,613.22,613.54,612.39,612.67,1963.0,613.22,613.54,612.39,612.67,1963.0
2017-11-14 14:30:00,612.35,612.35,610.8,611.34,2175.0,612.35,612.35,610.8,611.34,2175.0
2017-11-14 14:35:00,610.0,610.9,609.99,610.43,4506.0,610.0,610.9,609.99,610.43,4506.0
2017-11-14 14:40:00,610.38,610.53,609.42,609.42,2400.0,610.38,610.53,609.42,609.42,2400.0
2017-11-14 14:45:00,608.82,609.75,607.59,608.51,4470.0,608.82,609.75,607.59,608.51,4470.0
2017-11-14 14:50:00,608.52,608.76,607.79,607.79,5100.0,608.52,608.76,607.79,607.79,5100.0
2017-11-14 14:55:00,607.79,608.5,606.62,608.5,4901.0,607.79,608.5,606.62,608.5,4901.0
2017-11-14 15:00:00,608.67,608.67,607.43,607.69,1730.0,608.67,608.67,607.43,607.69,1730.0
2017-11-14 15:05:00,607.4,608.31,607.39,608.14,1100.0,607.4,608.31,607.39,608.14,1100.0
2017-11-14 15:10:00,608.4,608.99,607.89,608.13,3878.0,608.4,608.99,607.89,608.13,3878.0
2017-11-14 15:15:00,608.13,608.68,607.41,608.28,2929.0,608.13,608.68,607.41,608.28,2929.0
2017-11-14 15:20:00,608.6,608.78,607.78,607.78,2400.0,608.6,608.78,607.78,607.78,2400.0
2017-11-14 15:25:00,608.38,608.38,605.37,606.31,4233.0,608.38,608.38,605.37,606.31,4233.0
2017-11-14 15:30:00,606.82,608.66,606.7,608.65,3809.0,606.82,608.66,606.7,608.65,3809.0
2017-11-14 15:35:00,608.82,609.0,607.39,607.42,9559.0,608.82,609.0,607.39,607.42,9559.0
2017-11-14 15:40:00,606.88,607.61,606.09,606.65,9474.0,606.88,607.61,606.09,606.65,9474.0
2017-11-14 15:45:00,606.38,606.8,606.0,606.71,8088.0,606.38,606.8,606.0,606.71,8088.0
2017-11-14 15:50:00,606.89,608.49,606.7,608.49,11169.0,606.89,608.49,606.7,608.49,11169.0
2017-11-14 15:55:00,608.22,608.22,607.31,607.53,17093.0,608.22,608.22,607.31,607.53,17093.0
2017-11-15 09:30:00,601.33,610.03,601.33,608.6,8126.0,601.33,610.03,601.33,608.6,8126.0
2017-11-15 09:35:00,610.78,611.21,604.97,604.98,3100.0,610.78,611.21,604.97,604.98,3100.0
2017-11-15 09:40:00,607.13,608.0,607.08,607.94,1560.0,607.13,608.0,607.08,607.94,1560.0
2017-11-15 09:45:00,607.95,609.2,607.04,607.04,3840.0,607.95,609.2,607.04,607.04,3840.0
2017-11-15 09:50:00,607.79,609.27,607.79,609.27,2186.0,607.79,609.27,607.79,609.27,2186.0
2017-11-15 09:55:00,609.94,610.0,609.85,610.0,1700.0,609.94,610.0,609.85,610.0,1700.0
2017-11-15 10:00:00,610.94,611.0,609.87,610.84,2341.0,610.94,611.0,609.87,610.84,2341.0
2017-11-15 10:05:00,611.0,611.0,610.59,610.6,813.0,611.0,611.0,610.59,610.6,813.0
2017-11-15 10:10:00,610.2,610.56,609.28,609.87,3922.0,610.2,610.56,609.28,609.87,3922.0
2017-11-15 10:15:00,609.88,610.22,609.31,610.15,500.0,609.88,610.22,609.31,610.15,500.0
2017-11-15 10:20:00,609.38,609.67,609.28,609.66,600.0,609.38,609.67,609.28,609.66,600.0
2017-11-15 10:25:00,609.42,609.42,607.55,607.62,4762.0,609.42,609.42,607.55,607.62,4762.0
2017-11-15 10:30:00,608.33,609.3,608.33,608.75,1799.0,608.33,609.3,608.33,608.75,1799.0
2017-11-15 10:35:00,609.28,610.95,609.28,610.15,1400.0,609.28,610.95,609.28,610.15,1400.0
2017-11-15 10:40:00,610.58,610.6,610.21,610.39,1800.0,610.58,610.6,610.21,610.39,1800.0
2017-11-15 10:45:00,609.61,610.56,609.61,610.46,640.0,609.61,610.56,609.61,610.46,640.0
2017-11-15 10:50:00,609.66,610.04,607.6,608.89,3324.0,609.66,610.04,607.6,608.89,3324.0
2017-11-15 10:55:00,608.86,609.71,608.28,609.59,7127.0,608.86,609.71,608.28,609.59,7127.0
2017-11-15 11:00:00,609.06,609.07,607.47,608.79,1400.0,609.06,609.07,607.47,608.79,1400.0
2017-11-15 11:05:00,607.74,608.14,607.37,607.37,1100.0,607.74,608.14,607.37,607.37,1100.0
2017-11-15 11:10:00,607.62,609.28,607.12,609.28,1600.0,607.62,609.28,607.12,609.28,1600.0
2017-11-15 11:15:00,610.49,610.49,610.49,610.49,100.0,610.49,610.49,610.49,610.49,100.0
2017-11-15 11:20:00,610.77,610.77,608.67,608.68,1800.0,610.77,610.77,608.67,608.68,1800.0
2017-11-15 11:25:00,609.37,609.37,608.76,608.76,600.0,609.37,609.37,608.76,608.76,600.0
2017-11-15 11:30:00,608.77,610.24,607.33,610.24,2203.0,608.77,610.24,607.33,610.24,2203.0
2017-11-15 11:35:00,609.86,609.86,608.94,608.95,1900.0,609.86,609.86,608.94,608.95,1900.0
2017-11-15 11:40:00,608.83,610.11,608.36,609.8,11132.0,608.83,610.11,608.36,609.8,11132.0
2017-11-15 11:45:00,609.95,611.2,609.92,610.29,2092.0,609.95,611.2,609.92,610.29,2092.0
2017-11-15 11:50:00,610.29,611.51,610.28,610.9,3971.0,610.29,611.51,610.28,610.9,3971.0
2017-11-15 11:55:00,610.81,611.21,610.8,610.92,1600.0,610.81,611.21,610.8,610.92,1600.0
2017-11-15 12:00:00,610.76,610.76,608.52,609.71,5041.0,610.76,610.76,608.52,609.71,5041.0
2017-11-15 12:05:00,609.91,610.29,609.05,609.15,1300.0,609.91,610.29,609.05,609.15,1300.0
2017-11-15 12:10:00,609.0,609.36,608.49,608.7,2667.0,609.0,609.36,608.49,608.7,2667.0
2017-11-15 12:15:00,608.5,608.63,607.67,608.63,1298.0,608.5,608.63,607.67,608.63,1298.0
2017-11-15 12:20:00,608.27,608.27,606.45,608.1,3517.0,608.27,608.27,606.45,608.1,3517.0
2017-11-15 12:25:00,608.45,609.15,607.86,607.87,3421.0,608.45,609.15,607.86,607.87,3421.0
2017-11-15 12:30:00,607.65,608.12,607.65,608.12,1000.0,607.65,608.12,607.65,608.12,1000.0
2017-11-15 12:35:00,608.12,608.12,606.61,606.94,3495.0,608.12,608.12,606.61,606.94,3495.0
2017-11-15 12:40:00,606.71,607.07,606.7,606.8,429.0,606.71,607.07,606.7,606.8,429.0
2017-11-15 12:45:00,606.8,607.29,606.48,607.1,1400.0,606.8,607.29,606.48,607.1,1400.0
2017-11-15 12:50:00,607.43,607.55,606.79,606.79,2549.0,607.43,607.55,606.79,606.79,2549.0
2017-11-15 12:55:00,606.86,607.36,606.85,607.15,1900.0,606.86,607.36,606.85,607.15,1900.0
2017-11-15 13:00:00,607.89,608.04,607.57,607.57,300.0,607.89,608.04,607.57,607.57,300.0
2017-11-15 13:05:00,607.57,608.08,607.57,608.08,300.0,607.57,608.08,607.57,608.08,300.0
2017-11-15 13:10:00,608.08,608.44,607.13,608.17,3008.0,608.08,608.44,607.13,608.17,3008.0
2017-11-15 13:15:00,607.94,607.94,606.39,606.39,2100.0,607.94,607.94,606.39,606.39,2100.0
2017-11-15 13:20:00,606.63,607.07,606.62,607.07,1780.0,606.63,607.07,606.62,607.07,1780.0
2017-11-15 13:25:00,607.0,607.9,606.99,607.75,1933.0,607.0,607.9,606.99,607.75,1933.0
2017-11-15 13:30:00,607.32,607.71,607.32,607.71,200.0,607.32,607.71,607.32,607.71,200.0
2017-11-15 13:35:00,606.58,607.71,606.58,607.71,600.0,606.58,607.71,606.58,607.71,600.0
2017-11-15 13:40:00,607.69,607.72,607.08,607.72,1600.0,607.69,607.72,607.08,607.72,1600.0
2017-11-15 13:45:00,607.72,607.72,606.56,606.87,1600.0,607.72,607.72,606.56,606.87,1600.0
2017-11-15 13:50:00,606.82,607.25,606.09,606.16,1303.0,606.82,607.25,606.09,606.16,1303.0
2017-11-15 13:55:00,606.16,606.47,605.77,605.94,3802.0,606.16,606.47,605.77,605.94,3802.0
2017-11-15 14:00:00,606.19,606.93,606.19,606.93,900.0,606.19,606.93,606.19,606.93,900.0
2017-11-15 14:05:00,606.85,607.9,606.85,607.9,1492.0,606.85,607.9,606.85,607.9,1492.0
2017-11-15 14:10:00,607.9,607.9,607.31,607.51,1098.0,607.9,607.9,607.31,607.51,1098.0
2017-11-15 14:15:00,607.76,608.07,607.54,608.07,300.0,607.76,608.07,607.54,608.07,300.0
2017-11-15 14:20:00,607.62,608.52,607.19,608.52,1800.0,607.62,608.52,607.19,608.52,1800.0
2017-11-15 14:25:00,608.15,608.43,608.15,608.42,800.0,608.15,608.43,608.15,608.42,800.0
2017-11-15 14:30:00,608.57,608.57,607.44,607.45,3074.0,608.57,608.57,607.44,607.45,3074.0
2017-11-15 14:35:00,607.43,608.53,606.96,608.07,2767.0,607.43,608.53,606.96,608.07,2767.0
2017-11-15 14:40:00,608.45,609.27,608.4,609.27,700.0,608.45,609.27,608.4,609.27,700.0
2017-11-15 14:45:00,608.72,610.05,608.23,610.05,3573.0,608.72,610.05,608.23,610.05,3573.0
2017-11-15 14:50:00,610.07,610.45,609.54,610.45,500.0,610.07,610.45,609.54,610.45,500.0
2017-11-15 14:55:00,610.19,610.48,609.24,610.48,6198.0,610.19,610.48,609.24,610.48,6198.0
2017-11-15 15:00:00,609.52,610.4,609.4,610.36,1500.0,609.52,610.4,609.4,610.36,1500.0
2017-11-15 15:05:00,610.19,610.38,609.93,610.26,3664.0,610.19,610.38,609.93,610.26,3664.0
2017-11-15 15:10:00,610.01,610.29,609.68,609.97,7542.0,610.01,610.29,609.68,609.97,7542.0
2017-11-15 15:15:00,609.96,611.1,609.96,610.8,8525.0,609.96,611.1,609.96,610.8,8525.0
2017-11-15 15:20:00,610.83,611.12,609.04,609.55,5201.0,610.83,611.12,609.04,609.55,5201.0
2017-11-15 15:25:00,609.44,609.44,608.35,608.67,5300.0,609.44,609.44,608.35,608.67,5300.0
2017-11-15 15:30:00,608.56,609.44,608.49,609.44,5476.0,608.56,609.44,608.49,609.44,5476.0
2017-11-15 15:35:00,608.81,611.2,608.36,610.99,10521.0,608.81,611.2,608.36,610.99,10521.0
2017-11-15 15:40:00,611.2,611.4,610.57,611.12,5010.0,611.2,611.4,610.57,611.12,5010.0
2017-11-15 15:45:00,610.78,611.16,609.69,610.04,4307.0,610.78,611.16,609.69,610.04,4307.0
2017-11-15 15:50:00,609.65,610.05,609.13,609.23,7400.0,609.65,610.05,609.13,609.23,7400.0
2017-11-15 15:55:00,609.08,609.29,608.49,609.14,12761.0,609.08,609.29,608.49,609.14,12761.0
2017-11-16 09:30:00,609.24,612.5,606.57,612.5,2395.0,609.24,612.5,606.57,612.5,2395.0
2017-11-16 09:35:00,613.79,613.84,610.15,610.15,13670.0,613.79,613.84,610.15,610.15,13670.0
2017-11-16 09:40:00,610.16,612.44,610.16,612.44,600.0,610.16,612.44,610.16,612.44,600.0
2017-11-16 09:45:00,610.47,610.47,609.1,610.12,1398.0,610.47,610.47,609.1,610.12,1398.0
2017-11-16 09:50:00,608.56,609.99,608.55,609.35,400.0,608.56,609.99,608.55,609.35,400.0
2017-11-16 09:55:00,610.07,611.26,610.07,611.25,1002.0,610.07,611.26,610.07,611.25,1002.0
2017-11-16 10:00:00,611.29,613.66,611.29,613.66,1400.0,611.29,613.66,611.29,613.66,1400.0
2017-11-16 10:05:00,612.84,614.53,612.84,613.49,1500.0,612.84,614.53,612.84,613.49,1500.0
2017-11-16 10:10:00,613.06,613.44,612.7,613.44,1100.0,613.06,613.44,612.7,613.44,1100.0
2017-11-16 10:15:00,613.44,614.49,613.44,614.49,1442.0,613.44,614.49,613.44,614.49,1442.0
2017-11-16 10:20:00,614.3,614.72,614.29,614.49,800.0,614.3,614.72,614.29,614.49,800.0
2017-11-16 10:25:00,614.76,615.22,613.37,614.4,3010.0,614.76,615.22,613.37,614.4,3010.0
2017-11-16 10:30:00,614.44,614.44,611.89,611.89,1600.0,614.44,614.44,611.89,611.89,1600.0
2017-11-16 10:35:00,611.54,612.23,610.71,610.71,700.0,611.54,612.23,610.71,610.71,700.0
2017-11-16 10:40:00,610.61,610.66,609.78,610.38,2900.0,610.61,610.66,609.78,610.38,2900.0
2017-11-16 10:45:00,609.97,610.79,609.76,610.31,1100.0,609.97,610.79,609.76,610.31,1100.0
2017-11-16 10:50:00,610.11,611.95,610.11,610.83,1200.0,610.11,611.95,610.11,610.83,1200.0
2017-11-16 10:55:00,611.95,614.21,611.94,614.21,2372.0,611.95,614.21,611.94,614.21,2372.0
2017-11-16 11:00:00,613.46,613.85,612.54,612.54,1000.0,613.46,613.85,612.54,612.54,1000.0
2017-11-16 11:05:00,613.68,614.57,613.68,614.57,500.0,613.68,614.57,613.68,614.57,500.0
2017-11-16 11:10:00,613.29,613.63,612.11,612.11,1700.0,613.29,613.63,612.11,612.11,1700.0
2017-11-16 11:15:00,611.0,612.47,611.0,612.47,700.0,611.0,612.47,611.0,612.47,700.0
2017-11-16 11:20:00,612.06,614.22,611.89,614.01,3758.0,612.06,614.22,611.89,614.01,3758.0
2017-11-16 11:25:00,614.01,615.19,613.35,613.45,3200.0,614.01,615.19,613.35,613.45,3200.0
2017-11-16 11:30:00,613.59,613.59,613.26,613.58,700.0,613.59,613.59,613.26,613.58,700.0
2017-11-16 11:35:00,613.5,613.51,612.24,612.24,1600.0,613.5,613.51,612.24,612.24,1600.0
2017-11-16 11:40:00,612.24,612.24,612.24,612.24,0.0,612.24,612.24,612.24,612.24,0.0
2017-11-16 11:45:00,612.1,613.72,612.1,613.72,800.0,612.1,613.72,612.1,613.72,800.0
2017-11-16 11:50:00,612.5,613.82,612.49,613.82,400.0,612.5,613.82,612.49,613.82,400.0
2017-11-16 11:55:00,613.79,614.49,613.09,614.21,2703.0,613.79,614.49,613.09,614.21,2703.0
2017-11-16 12:00:00,614.7,614.77,613.51,614.77,2000.0,614.7,614.77,613.51,614.77,2000.0
2017-11-16 12:05:00,614.13,614.77,614.13,614.26,1400.0,614.13,614.77,614.13,614.26,1400.0
2017-11-16 12:10:00,613.92,614.58,613.91,614.54,6300.0,613.92,614.58,613.91,614.54,6300.0
2017-11-16 12:15:00,614.7,614.7,614.23,614.24,400.0,614.7,614.7,614.23,614.24,400.0
2017-11-16 12:20:00,614.36,614.36,614.06,614.06,5100.0,614.36,614.36,614.06,614.06,5100.0
2017-11-16 12:25:00,614.53,615.02,614.52,615.02,800.0,614.53,615.02,614.52,615.02,800.0
2017-11-16 12:30:00,614.83,615.51,614.25,614.26,700.0,614.83,615.51,614.25,614.26,700.0
2017-11-16 12:35:00,615.04,615.75,614.81,615.75,800.0,615.04,615.75,614.81,615.75,800.0
2017-11-16 12:40:00,615.35,615.9,615.01,615.9,600.0,615.35,615.9,615.01,615.9,600.0
2017-11-16 12:45:00,616.24,617.73,616.24,616.96,5107.0,616.24,617.73,616.24,616.96,5107.0
2017-11-16 12:50:00,616.98,616.99,615.35,615.95,9693.0,616.98,616.99,615.35,615.95,9693.0
2017-11-16 12:55:00,615.84,616.31,615.35,615.36,3410.0,615.84,616.31,615.35,615.36,3410.0
2017-11-16 13:00:00,615.11,615.3,615.11,615.3,900.0,615.11,615.3,615.11,615.3,900.0
2017-11-16 13:05:00,616.12,616.12,613.05,613.05,4300.0,616.12,616.12,613.05,613.05,4300.0
2017-11-16 13:10:00,613.39,613.4,612.72,612.72,300.0,613.39,613.4,612.72,612.72,300.0
2017-11-16 13:15:00,613.05,613.05,612.7,613.01,1100.0,613.05,613.05,612.7,613.01,1100.0
2017-11-16 13:20:00,612.99,613.67,612.99,613.67,600.0,612.99,613.67,612.99,613.67,600.0
2017-11-16 13:25:00,614.09,614.81,614.09,614.54,500.0,614.09,614.81,614.09,614.54,500.0
2017-11-16 13:30:00,614.88,615.51,614.87,615.01,2000.0,614.88,615.51,614.87,615.01,2000.0
2017-11-16 13:35:00,615.32,615.47,615.01,615.47,400.0,615.32,615.47,615.01,615.47,400.0
2017-11-16 13:40:00,614.85,615.06,614.85,615.06,300.0,614.85,615.06,614.85,615.06,300.0
2017-11-16 13:45:00,615.38,615.72,615.2,615.72,700.0,615.38,615.72,615.2,615.72,700.0
2017-11-16 13:50:00,615.96,615.96,615.31,615.48,2200.0,615.96,615.96,615.31,615.48,2200.0
2017-11-16 13:55:00,615.57,615.67,615.57,615.67,200.0,615.57,615.67,615.57,615.67,200.0
2017-11-16 14:00:00,615.52,616.25,615.47,615.92,4083.0,615.52,616.25,615.47,615.92,4083.0
2017-11-16 14:05:00,615.95,616.13,615.73,616.13,5396.0,615.95,616.13,615.73,616.13,5396.0
2017-11-16 14:10:00,616.37,617.16,616.17,616.92,5100.0,616.37,617.16,616.17,616.92,5100.0
2017-11-16 14:15:00,616.92,617.48,616.17,617.27,7620.0,616.92,617.48,616.17,617.27,7620.0
2017-11-16 14:20:00,617.0,617.95,616.96,617.61,5682.0,617.0,617.95,616.96,617.61,5682.0
2017-11-16 14:25:00,617.74,617.75,617.12,617.73,2410.0,617.74,617.75,617.12,617.73,2410.0
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 14:35:00,617.45,617.45,617.45,617.45,0.0,617.45,617.45,617.45,617.45,0.0
2017-11-16 14:40:00,617.33,617.87,617.15,617.54,4682.0,617.33,617.87,617.15,617.54,4682.0
2017-11-16 14:45:00,617.4,617.72,616.39,617.37,5540.0,617.4,617.72,616.39,617.37,5540.0
2017-11-16 14:50:00,617.45,617.55,617.37,617.38,700.0,617.45,617.55,617.37,617.38,700.0
2017-11-16 14:55:00,617.54,617.65,617.52,617.65,600.0,617.54,617.65,617.52,617.65,600.0
2017-11-16 15:00:00,617.7,618.38,617.7,617.77,2719.0,617.7,618.38,617.7,617.77,2719.0
2017-11-16 15:05:00,617.96,618.4,617.83,618.13,7300.0,617.96,618.4,617.83,618.13,7300.0
2017-11-16 15:10:00,618.13,619.54,618.13,619.5,5500.0,618.13,619.54,618.13,619.5,5500.0
2017-11-16 15:15:00,619.75,619.75,618.75,619.22,5100.0,619.75,619.75,618.75,619.22,5100.0
2017-11-16 15:20:00,619.3,619.65,619.29,619.36,2000.0,619.3,619.65,619.29,619.36,2000.0
2017-11-16 15:25:00,619.68,619.72,618.96,619.07,2500.0,619.68,619.72,618.96,619.07,2500.0
2017-11-16 15:30:00,619.22,619.26,618.92,619.15,4670.0,619.22,619.26,618.92,619.15,4670.0
2017-11-16 15:35:00,619.02,619.45,618.73,618.97,4516.0,619.02,619.45,618.73,618.97,4516.0
2017-11-16 15:40:00,619.25,619.46,618.87,619.04,7059.0,619.25,619.46,618.87,619.04,7059.0
2017-11-16 15:45:00,619.04,619.37,618.87,619.0,4699.0,619.04,619.37,618.87,619.0,4699.0
2017-11-16 15:50:00,618.78,619.0,618.03,618.03,6700.0,618.78,619.0,618.03,618.03,6700.0
2017-11-16 15:55:00,617.86,618.82,617.67,618.35,12113.0,617.86,618.82,617.67,618.35,12113.0
2017-11-17 09:30:00,622.28,629.88,618.11,627.9,24538.0,622.28,629.88,618.11,627.9,24538.0
2017-11-17 09:35:00,625.22,627.49,624.0,625.57,8860.0,625.22,627.49,624.0,625.57,8860.0
2017-11-17 09:40:00,627.04,627.04,620.76,620.76,2400.0,627.04,627.04,620.76,620.76,2400.0
2017-11-17 09:45:00,621.15,623.22,620.51,622.19,3700.0,621.15,623.22,620.51,622.19,3700.0
2017-11-17 09:50:00,623.22,623.22,623.0,623.0,200.0,623.22,623.22,623.0,623.0,200.0
2017-11-17 09:55:00,624.96,624.96,623.19,624.69,1900.0,624.96,624.96,623.19,624.69,1900.0
2017-11-17 10:00:00,623.23,623.75,623.23,623.44,800.0,623.23,623.75,623.23,623.44,800.0
2017-11-17 10:05:00,624.0,627.97,624.0,627.97,6026.0,624.0,627.97,624.0,627.97,6026.0
2017-11-17 10:10:00,627.14,627.93,626.34,627.93,4324.0,627.14,627.93,626.34,627.93,4324.0
2017-11-17 10:15:00,627.88,628.79,627.86,628.47,3151.0,627.88,628.79,627.86,628.47,3151.0
2017-11-17 10:20:00,627.47,627.48,627.08,627.08,541.0,627.47,627.48,627.08,627.08,541.0
2017-11-17 10:25:00,627.0,627.8,627.0,627.5,1000.0,627.0,627.8,627.0,627.5,1000.0
2017-11-17 10:30:00,627.5,627.5,627.5,627.5,0.0,627.5,627.5,627.5,627.5,0.0
2017-11-17 10:35:00,627.05,627.1,626.34,626.34,2872.0,627.05,627.1,626.34,626.34,2872.0
2017-11-17 10:40:00,626.34,627.23,626.34,626.82,2301.0,626.34,627.23,626.34,626.82,2301.0
2017-11-17 10:45:00,626.84,629.03,626.81,629.03,3528.0,626.84,629.03,626.81,629.03,3528.0
2017-11-17 10:50:00,629.32,629.99,629.08,629.46,3905.0,629.32,629.99,629.08,629.46,3905.0
2017-11-17 10:55:00,629.58,629.92,628.4,629.58,4841.0,629.58,629.92,628.4,629.58,4841.0
2017-11-17 11:00:00,629.55,629.92,629.31,629.71,3600.0,629.55,629.92,629.31,629.71,3600.0
2017-11-17 11:05:00,629.63,629.72,629.63,629.71,500.0,629.63,629.72,629.63,629.71,500.0
2017-11-17 11:10:00,629.27,629.51,628.79,629.34,5100.0,629.27,629.51,628.79,629.34,5100.0
2017-11-17 11:15:00,629.0,629.17,628.11,628.11,2400.0,629.0,629.17,628.11,628.11,2400.0
2017-11-17 11:20:00,628.56,628.92,628.56,628.92,600.0,628.56,628.92,628.56,628.92,600.0
2017-11-17 11:25:00,628.91,629.7,628.54,628.64,4265.0,628.91,629.7,628.54,628.64,4265.0
2017-11-17 11:30:00,627.86,628.3,627.64,627.65,1480.0,627.86,628.3,627.64,627.65,1480.0
2017-11-17 11:35:00,627.76,628.17,626.65,628.1,5488.0,627.76,628.17,626.65,628.1,5488.0
2017-11-17 11:40:00,627.38,629.06,627.38,628.5,3003.0,627.38,629.06,627.38,628.5,3003.0
2017-11-17 11:45:00,628.97,629.63,628.0,628.81,3493.0,628.97,629.63,628.0,628.81,3493.0
2017-11-17 11:50:00,629.28,629.28,629.03,629.05,800.0,629.28,629.28,629.03,629.05,800.0
2017-11-17 11:55:00,629.11,629.4,628.66,628.66,2100.0,629.11,629.4,628.66,628.66,2100.0
2017-11-17 12:00:00,628.65,628.85,628.2,628.2,300.0,628.65,628.85,628.2,628.2,300.0
2017-11-17 12:05:00,628.67,629.47,628.3,629.02,4700.0,628.67,629.47,628.3,629.02,4700.0
2017-11-17 12:10:00,628.7,629.01,628.69,629.01,500.0,628.7,629.01,628.69,629.01,500.0
2017-11-17 12:15:00,628.8,629.25,628.73,629.25,900.0,628.8,629.25,628.73,629.25,900.0
2017-11-17 12:20:00,628.96,629.41,628.95,629.41,200.0,628.96,629.41,628.95,629.41,200.0
2017-11-17 12:25:00,629.0,629.83,628.56,629.69,10949.0,629.0,629.83,628.56,629.69,10949.0
2017-11-17 12:30:00,629.0,629.7,629.0,629.7,1850.0,629.0,629.7,629.0,629.7,1850.0
2017-11-17 12:35:00,629.85,630.83,629.59,629.89,12177.0,629.85,630.83,629.59,629.89,12177.0
2017-11-17 12:40:00,629.81,630.49,629.52,629.62,4747.0,629.81,630.49,629.52,629.62,4747.0
2017-11-17 12:45:00,629.6,630.32,628.49,630.32,5895.0,629.6,630.32,628.49,630.32,5895.0
2017-11-17 12:50:00,629.23,629.6,629.23,629.6,700.0,629.23,629.6,629.23,629.6,700.0
2017-11-17 12:55:00,629.5,629.51,629.49,629.49,409.0,629.5,629.51,629.49,629.49,409.0
2017-11-17 13:00:00,629.49,629.49,629.49,629.49,0.0,629.49,629.49,629.49,629.49,0.0
2017-11-17 13:05:00,629.39,629.39,628.58,628.58,700.0,629.39,629.39,628.58,628.58,700.0
2017-11-17 13:10:00,628.02,628.43,626.56,626.87,2400.0,628.02,628.43,626.56,626.87,2400.0
2017-11-17 13:15:00,627.21,628.42,626.89,627.25,2817.0,627.21,628.42,626.89,627.25,2817.0
2017-11-17 13:20:00,627.39,627.4,627.39,627.39,200.0,627.39,627.4,627.39,627.39,200.0
2017-11-17 13:25:00,627.01,627.04,626.96,627.04,400.0,627.01,627.04,626.96,627.04,400.0
2017-11-17 13:30:00,627.25,627.34,626.45,626.45,700.0,627.25,627.34,626.45,626.45,700.0
2017-11-17 13:35:00,626.82,627.64,626.8,627.48,5464.0,626.82,627.64,626.8,627.48,5464.0
2017-11-17 13:40:00,627.6,627.6,626.62,626.62,2630.0,627.6,627.6,626.62,626.62,2630.0
2017-11-17 13:45:00,626.59,626.59,626.45,626.45,900.0,626.59,626.59,626.45,626.45,900.0
2017-11-17 13:50:00,626.54,626.72,626.33,626.33,460.0,626.54,626.72,626.33,626.33,460.0
2017-11-17 13:55:00,626.03,626.61,625.88,626.61,1100.0,626.03,626.61,625.88,626.61,1100.0
2017-11-17 14:00:00,626.6,626.85,626.6,626.85,300.0,626.6,626.85,626.6,626.85,300.0
2017-11-17 14:05:00,626.75,626.79,626.38,626.39,509.0,626.75,626.79,626.38,626.39,509.0
2017-11-17 14:10:00,627.13,628.01,626.98,628.01,700.0,627.13,628.01,626.98,628.01,700.0
2017-11-17 14:15:00,627.84,629.28,627.8,629.17,2709.0,627.84,629.28,627.8,629.17,2709.0
2017-11-17 14:20:00,628.34,628.34,628.34,628.34,100.0,628.34,628.34,628.34,628.34,100.0
2017-11-17 14:25:00,628.11,628.66,627.7,627.7,602.0,628.11,628.66,627.7,627.7,602.0
2017-11-17 14:30:00,627.7,627.7,627.7,627.7,0.0,627.7,627.7,627.7,627.7,0.0
2017-11-17 14:35:00,627.27,628.17,627.27,627.78,500.0,627.27,628.17,627.27,627.78,500.0
2017-11-17 14:40:00,627.26,628.87,627.24,628.87,1626.0,627.26,628.87,627.24,628.87,1626.0
2017-11-17 14:45:00,628.43,628.43,628.43,628.43,200.0,628.43,628.43,628.43,628.43,200.0
2017-11-17 14:50:00,628.88,629.63,628.55,628.8,2850.0,628.88,629.63,628.55,628.8,2850.0
2017-11-17 14:55:00,628.19,628.68,627.63,628.26,2600.0,628.19,628.68,627.63,628.26,2600.0
2017-11-17 15:00:00,627.68,628.21,627.07,627.11,2115.0,627.68,628.21,627.07,627.11,2115.0
2017-11-17 15:05:00,627.54,627.59,627.08,627.32,1900.0,627.54,627.59,627.08,627.32,1900.0
2017-11-17 15:10:00,627.14,627.97,627.07,627.97,1800.0,627.14,627.97,627.07,627.97,1800.0
2017-11-17 15:15:00,627.34,627.34,626.78,627.3,1545.0,627.34,627.34,626.78,627.3,1545.0
2017-11-17 15:20:00,627.2,627.36,626.69,626.69,1400.0,627.2,627.36,626.69,626.69,1400.0
2017-11-17 15:25:00,627.04,628.25,627.04,628.23,4902.0,627.04,628.25,627.04,628.23,4902.0
2017-11-17 15:30:00,628.1,629.05,628.1,628.56,6891.0,628.1,629.05,628.1,628.56,6891.0
2017-11-17 15:35:00,628.84,630.11,628.84,629.32,6695.0,628.84,630.11,628.84,629.32,6695.0
2017-11-17 15:40:00,629.29,629.46,629.15,629.26,4084.0,629.29,629.46,629.15,629.26,4084.0
2017-11-17 15:45:00,629.25,629.55,628.78,629.41,4917.0,629.25,629.55,628.78,629.41,4917.0
2017-11-17 15:50:00,629.21,629.98,629.17,629.88,19241.0,629.21,629.98,629.17,629.88,19241.0
2017-11-17 15:55:00,629.88,629.97,629.06,629.42,14545.0,629.88,629.97,629.06,629.42,14545.0
2017-11-20 09:30:00,628.78,628.78,627.23,627.23,2789.0,628.78,628.78,627.23,627.23,2789.0
2017-11-20 09:35:00,626.06,627.46,626.0,626.35,2171.0,626.06,627.46,626.0,626.35,2171.0
2017-11-20 09:40:00,625.75,627.04,625.75,627.0,6250.0,625.75,627.04,625.75,627.0,6250.0
2017-11-20 09:45:00,625.68,626.87,625.45,626.84,1442.0,625.68,626.87,625.45,626.84,1442.0
2017-11-20 09:50:00,625.2,626.43,625.2,625.94,1206.0,625.2,626.43,625.2,625.94,1206.0
2017-11-20 09:55:00,626.09,626.09,625.64,625.64,800.0,626.09,626.09,625.64,625.64,800.0
2017-11-20 10:00:00,625.68,625.95,625.0,625.78,4274.0,625.68,625.95,625.0,625.78,4274.0
2017-11-20 10:05:00,625.22,627.36,625.22,627.11,700.0,625.22,627.36,625.22,627.11,700.0
2017-11-20 10:10:00,627.33,628.7,626.14,626.14,1000.0,627.33,628.7,626.14,626.14,1000.0
2017-11-20 10:15:00,625.94,625.94,625.08,625.55,2500.0,625.94,625.94,625.08,625.55,2500.0
2017-11-20 10:20:00,625.58,629.93,625.58,629.93,2700.0,625.58,629.93,625.58,629.93,2700.0
2017-11-20 10:25:00,629.93,630.98,627.54,627.54,4065.0,629.93,630.98,627.54,627.54,4065.0
2017-11-20 10:30:00,627.35,627.35,625.6,626.56,2580.0,627.35,627.35,625.6,626.56,2580.0
2017-11-20 10:35:00,625.61,627.36,624.94,625.9,4154.0,625.61,627.36,624.94,625.9,4154.0
2017-11-20 10:40:00,626.07,627.24,626.07,626.44,700.0,626.07,627.24,626.07,626.44,700.0
2017-11-20 10:45:00,625.56,626.14,625.22,625.79,2203.0,625.56,626.14,625.22,625.79,2203.0
2017-11-20 10:50:00,626.92,627.51,626.55,627.5,400.0,626.92,627.51,626.55,627.5,400.0
2017-11-20 10:55:00,627.52,629.19,627.52,628.21,1200.0,627.52,629.19,627.52,628.21,1200.0
2017-11-20 11:00:00,628.65,628.65,627.58,628.2,2100.0,628.65,628.65,627.58,628.2,2100.0
2017-11-20 11:05:00,628.24,628.28,627.94,628.2,1000.0,628.24,628.28,627.94,628.2,1000.0
2017-11-20 11:10:00,628.35,629.83,628.35,629.27,1400.0,628.35,629.83,628.35,629.27,1400.0
2017-11-20 11:15:00,629.74,630.7,627.27,627.27,3352.0,629.74,630.7,627.27,627.27,3352.0
2017-11-20 11:20:00,626.5,626.64,625.74,626.5,900.0,626.5,626.64,625.74,626.5,900.0
2017-11-20 11:25:00,626.84,626.84,625.69,626.21,5145.0,626.84,626.84,625.69,626.21,5145.0
2017-11-20 11:30:00,626.34,628.12,626.32,627.15,6300.0,626.34,628.12,626.32,627.15,6300.0
2017-11-20 11:35:00,626.84,628.59,625.85,626.5,5983.0,626.84,628.59,625.85,626.5,5983.0
2017-11-20 11:40:00,626.42,627.32,626.41,627.1,1010.0,626.42,627.32,626.41,627.1,1010.0
2017-11-20 11:45:00,627.1,627.1,626.16,626.25,1822.0,627.1,627.1,626.16,626.25,1822.0
2017-11-20 11:50:00,626.1,626.54,625.73,626.27,3704.0,626.1,626.54,625.73,626.27,3704.0
2017-11-20 11:55:00,626.27,626.54,625.56,625.99,1600.0,626.27,626.54,625.56,625.99,1600.0
2017-11-20 12:00:00,626.1,627.46,625.71,626.97,5954.0,626.1,627.46,625.71,626.97,5954.0
2017-11-20 12:05:00,626.98,626.98,626.55,626.55,700.0,626.98,626.98,626.55,626.55,700.0
2017-11-20 12:10:00,626.54,627.28,626.32,627.25,2500.0,626.54,627.28,626.32,627.25,2500.0
2017-11-20 12:15:00,627.41,627.51,627.04,627.04,1200.0,627.41,627.51,627.04,627.04,1200.0
2017-11-20 12:20:00,627.33,627.34,626.94,627.14,4200.0,627.33,627.34,626.94,627.14,4200.0
2017-11-20 12:25:00,626.79,626.8,625.83,626.08,1700.0,626.79,626.8,625.83,626.08,1700.0
2017-11-20 12:30:00,626.12,626.29,625.55,625.87,2573.0,626.12,626.29,625.55,625.87,2573.0
2017-11-20 12:35:00,626.0,626.98,625.82,626.98,4817.0,626.0,626.98,625.82,626.98,4817.0
2017-11-20 12:40:00,626.8,627.63,626.55,626.87,8036.0,626.8,627.63,626.55,626.87,8036.0
2017-11-20 12:45:00,626.87,627.43,626.74,627.0,8198.0,626.87,627.43,626.74,627.0,8198.0
2017-11-20 12:50:00,626.9,627.13,626.73,627.03,5150.0,626.9,627.13,626.73,627.03,5150.0
2017-11-20 12:55:00,627.04,627.47,626.58,626.93,4694.0,627.04,627.47,626.58,626.93,4694.0
2017-11-20 13:00:00,626.81,627.0,626.46,626.82,3063.0,626.81,627.0,626.46,626.82,3063.0
2017-11-20 13:05:00,626.84,627.55,626.49,626.89,7339.0,626.84,627.55,626.49,626.89,7339.0
2017-11-20 13:10:00,626.86,628.39,626.75,627.94,15900.0,626.86,628.39,626.75,627.94,15900.0
2017-11-20 13:15:00,627.83,627.91,627.83,627.88,600.0,627.83,627.91,627.83,627.88,600.0
2017-11-20 13:20:00,628.02,628.89,627.63,628.07,2100.0,628.02,628.89,627.63,628.07,2100.0
2017-11-20 13:25:00,628.98,629.33,627.93,628.42,3995.0,628.98,629.33,627.93,628.42,3995.0
2017-11-20 13:30:00,628.89,628.89,628.12,628.5,1911.0,628.89,628.89,628.12,628.5,1911.0
2017-11-20 13:35:00,628.87,628.87,628.09,628.7,755.0,628.87,628.87,628.09,628.7,755.0
2017-11-20 13:40:00,628.17,628.31,627.82,628.17,4419.0,628.17,628.31,627.82,628.17,4419.0
2017-11-20 13:45:00,628.16,628.96,628.08,628.37,1500.0,628.16,628.96,628.08,628.37,1500.0
2017-11-20 13:50:00,628.29,629.65,628.29,629.14,5563.0,628.29,629.65,628.29,629.14,5563.0
2017-11-20 13:55:00,629.11,630.84,629.11,630.84,2276.0,629.11,630.84,629.11,630.84,2276.0
2017-11-20 14:00:00,630.56,630.56,629.5,629.5,2776.0,630.56,630.56,629.5,629.5,2776.0
2017-11-20 14:05:00,629.88,632.1,629.68,631.22,3700.0,629.88,632.1,629.68,631.22,3700.0
2017-11-20 14:10:00,631.59,631.92,630.77,631.38,1849.0,631.59,631.92,630.77,631.38,1849.0
2017-11-20 14:15:00,631.66,632.88,631.25,632.14,4416.0,631.66,632.88,631.25,632.14,4416.0
2017-11-20 14:20:00,632.09,634.0,631.75,634.0,6500.0,632.09,634.0,631.75,634.0,6500.0
2017-11-20 14:25:00,634.0,634.05,633.67,633.86,8467.0,634.0,634.05,633.67,633.86,8467.0
2017-11-20 14:30:00,633.8,636.02,633.34,635.8,19698.0,633.8,636.02,633.34,635.8,19698.0
2017-11-20 14:35:00,635.78,637.39,634.76,634.91,7599.0,635.78,637.39,634.76,634.91,7599.0
2017-11-20 14:40:00,634.95,635.08,634.1,634.82,4100.0,634.95,635.08,634.1,634.82,4100.0
2017-11-20 14:45:00,634.38,634.72,633.93,634.42,4200.0,634.38,634.72,633.93,634.42,4200.0
2017-11-20 14:50:00,634.53,634.8,634.32,634.7,2000.0,634.53,634.8,634.32,634.7,2000.0
2017-11-20 14:55:00,634.5,634.5,633.93,634.0,2900.0,634.5,634.5,633.93,634.0,2900.0
2017-11-20 15:00:00,634.31,634.41,633.93,634.41,2568.0,634.31,634.41,633.93,634.41,2568.0
2017-11-20 15:05:00,634.62,634.83,634.3,634.7,1000.0,634.62,634.83,634.3,634.7,1000.0
2017-11-20 15:10:00,634.65,634.75,634.13,634.37,2400.0,634.65,634.75,634.13,634.37,2400.0
2017-11-20 15:15:00,634.38,634.82,634.35,634.55,2900.0,634.38,634.82,634.35,634.55,2900.0
2017-11-20 15:20:00,634.57,634.64,634.25,634.44,2100.0,634.57,634.64,634.25,634.44,2100.0
2017-11-20 15:25:00,634.26,634.71,633.79,634.71,3018.0,634.26,634.71,633.79,634.71,3018.0
2017-11-20 15:30:00,634.44,634.59,633.46,633.96,3300.0,634.44,634.59,633.46,633.96,3300.0
2017-11-20 15:35:00,633.81,634.81,633.72,634.41,1213.0,633.81,634.81,633.72,634.41,1213.0
2017-11-20 15:40:00,634.58,634.82,633.7,634.4,3288.0,634.58,634.82,633.7,634.4,3288.0
2017-11-20 15:45:00,634.43,634.53,633.9,634.53,5289.0,634.43,634.53,633.9,634.53,5289.0
2017-11-20 15:50:00,634.69,634.99,634.2,634.8,6000.0,634.69,634.99,634.2,634.8,6000.0
2017-11-20 15:55:00,634.61,635.0,634.37,634.82,9663.0,634.61,635.0,634.37,634.82,9663.0
2017-11-21 09:30:00,633.48,633.48,630.17,630.17,3281.0,633.48,633.48,630.17,630.17,3281.0
2017-11-21 09:35:00,629.77,629.77,625.89,625.93,2340.0,629.77,629.77,625.89,625.93,2340.0
2017-11-21 09:40:00,626.13,628.5,625.48,628.5,4086.0,626.13,628.5,625.48,628.5,4086.0
2017-11-21 09:45:00,629.55,629.65,627.79,627.79,2335.0,629.55,629.65,627.79,627.79,2335.0
2017-11-21 09:50:00,627.49,627.67,627.49,627.67,300.0,627.49,627.67,627.49,627.67,300.0
2017-11-21 09:55:00,628.09,628.09,627.51,627.51,500.0,628.09,628.09,627.51,627.51,500.0
2017-11-21 10:00:00,626.65,628.74,626.49,628.74,6316.0,626.65,628.74,626.49,628.74,6316.0
2017-11-21 10:05:00,628.12,629.9,628.12,629.9,2100.0,628.12,629.9,628.12,629.9,2100.0
2017-11-21 10:10:00,629.48,629.48,628.06,628.07,1400.0,629.48,629.48,628.06,628.07,1400.0
2017-11-21 10:15:00,629.1,629.87,628.06,628.69,2766.0,629.1,629.87,628.06,628.69,2766.0
2017-11-21 10:20:00,628.14,628.68,628.14,628.27,1600.0,628.14,628.68,628.14,628.27,1600.0
2017-11-21 10:25:00,627.67,629.0,627.31,629.0,6058.0,627.67,629.0,627.31,629.0,6058.0
2017-11-21 10:30:00,628.46,629.15,628.0,628.89,3300.0,628.46,629.15,628.0,628.89,3300.0
2017-11-21 10:35:00,629.48,630.08,629.28,629.53,6505.0,629.48,630.08,629.28,629.53,6505.0
2017-11-21 10:40:00,629.43,629.43,628.18,628.81,8037.0,629.43,629.43,628.18,628.81,8037.0
2017-11-21 10:45:00,629.24,629.24,627.13,627.73,6060.0,629.24,629.24,627.13,627.73,6060.0
2017-11-21 10:50:00,628.0,629.71,627.84,628.68,6302.0,628.0,629.71,627.84,628.68,6302.0
2017-11-21 10:55:00,628.47,628.93,627.97,628.39,2100.0,628.47,628.93,627.97,628.39,2100.0
2017-11-21 11:00:00,627.96,627.96,626.05,627.5,2600.0,627.96,627.96,626.05,627.5,2600.0
2017-11-21 11:05:00,627.57,629.3,627.48,628.67,14247.0,627.57,629.3,627.48,628.67,14247.0
2017-11-21 11:10:00,628.47,629.17,626.01,626.76,10886.0,628.47,629.17,626.01,626.76,10886.0
2017-11-21 11:15:00,627.22,627.95,627.22,627.54,2078.0,627.22,627.95,627.22,627.54,2078.0
2017-11-21 11:20:00,627.69,627.81,627.39,627.61,2600.0,627.69,627.81,627.39,627.61,2600.0
2017-11-21 11:25:00,627.87,627.87,626.88,627.11,5500.0,627.87,627.87,626.88,627.11,5500.0
2017-11-21 11:30:00,627.07,627.78,627.07,627.78,2100.0,627.07,627.78,627.07,627.78,2100.0
2017-11-21 11:35:00,627.7,627.7,627.7,627.7,100.0,627.7,627.7,627.7,627.7,100.0
2017-11-21 11:40:00,627.73,627.73,627.73,627.73,100.0,627.73,627.73,627.73,627.73,100.0
2017-11-21 11:45:00,627.11,627.23,626.31,626.98,9901.0,627.11,627.23,626.31,626.98,9901.0
2017-11-21 11:50:00,626.64,627.29,626.07,626.83,8816.0,626.64,627.29,626.07,626.83,8816.0
2017-11-21 11:55:00,626.79,627.33,626.25,626.87,6374.0,626.79,627.33,626.25,626.87,6374.0
2017-11-21 12:00:00,626.68,626.93,626.0,626.0,9845.0,626.68,626.93,626.0,626.0,9845.0
2017-11-21 12:05:00,627.02,627.03,626.39,626.39,300.0,627.02,627.03,626.39,626.39,300.0
2017-11-21 12:10:00,626.37,626.73,626.32,626.34,1342.0,626.37,626.73,626.32,626.34,1342.0
2017-11-21 12:15:00,626.56,627.02,626.06,626.66,1504.0,626.56,627.02,626.06,626.66,1504.0
2017-11-21 12:20:00,626.93,626.93,626.12,626.46,1300.0,626.93,626.93,626.12,626.46,1300.0
2017-11-21 12:25:00,626.79,627.29,626.78,627.15,3000.0,626.79,627.29,626.78,627.15,3000.0
2017-11-21 12:30:00,627.15,628.28,626.95,627.78,4924.0,627.15,628.28,626.95,627.78,4924.0
2017-11-21 12:35:00,627.81,628.23,627.2,627.87,3800.0,627.81,628.23,627.2,627.87,3800.0
2017-11-21 12:40:00,627.91,628.9,627.91,628.73,4600.0,627.91,628.9,627.91,628.73,4600.0
2017-11-21 12:45:00,628.84,628.84,628.06,628.06,700.0,628.84,628.84,628.06,628.06,700.0
2017-11-21 12:50:00,628.68,628.68,627.64,628.41,400.0,628.68,628.68,627.64,628.41,400.0
2017-11-21 12:55:00,628.05,628.43,627.87,628.37,5283.0,628.05,628.43,627.87,628.37,5283.0
2017-11-21 13:00:00,627.82,628.18,627.72,627.91,2620.0,627.82,628.18,627.72,627.91,2620.0
2017-11-21 13:05:00,628.12,628.39,627.87,628.19,5236.0,628.12,628.39,627.87,628.19,5236.0
2017-11-21 13:10:00,627.7,629.11,627.7,628.77,4354.0,627.7,629.11,627.7,628.77,4354.0
2017-11-21 13:15:00,628.78,629.08,627.73,627.73,3167.0,628.78,629.08,627.73,627.73,3167.0
2017-11-21 13:20:00,628.53,628.64,628.08,628.27,1800.0,628.53,628.64,628.08,628.27,1800.0
2017-11-21 13:25:00,628.39,628.39,628.06,628.07,500.0,628.39,628.39,628.06,628.07,500.0
2017-11-21 13:30:00,627.72,628.27,627.72,628.27,400.0,627.72,628.27,627.72,628.27,400.0
2017-11-21 13:35:00,627.88,628.91,627.77,627.77,1300.0,627.88,628.91,627.77,627.77,1300.0
2017-11-21 13:40:00,628.28,628.37,627.21,627.71,400.0,628.28,628.37,627.21,627.71,400.0
2017-11-21 13:45:00,627.69,628.27,627.69,628.27,400.0,627.69,628.27,627.69,628.27,400.0
2017-11-21 13:50:00,628.02,629.43,628.02,628.92,900.0,628.02,629.43,628.02,628.92,900.0
2017-11-21 13:55:00,629.06,629.23,628.44,628.85,4349.0,629.06,629.23,628.44,628.85,4349.0
2017-11-21 14:00:00,628.88,628.94,628.01,628.06,6200.0,628.88,628.94,628.01,628.06,6200.0
2017-11-21 14:05:00,627.77,628.79,627.77,628.64,3500.0,627.77,628.79,627.77,628.64,3500.0
2017-11-21 14:10:00,628.43,629.3,628.05,628.69,2715.0,628.43,629.3,628.05,628.69,2715.0
2017-11-21 14:15:00,628.66,629.49,628.54,629.43,5140.0,628.66,629.49,628.54,629.43,5140.0
2017-11-21 14:20:00,629.1,629.54,629.03,629.54,3994.0,629.1,629.54,629.03,629.54,3994.0
2017-11-21 14:25:00,628.83,629.7,628.83,629.7,700.0,628.83,629.7,628.83,629.7,700.0
2017-11-21 14:30:00,630.0,630.03,629.46,629.69,4420.0,630.0,630.03,629.46,629.69,4420.0
2017-11-21 14:35:00,629.71,630.51,629.08,629.96,9967.0,629.71,630.51,629.08,629.96,9967.0
2017-11-21 14:40:00,630.11,630.94,629.3,630.31,6867.0,630.11,630.94,629.3,630.31,6867.0
2017-11-21 14:45:00,630.5,631.07,628.95,630.25,8630.0,630.5,631.07,628.95,630.25,8630.0
2017-11-21 14:50:00,629.89,631.01,629.89,630.64,6733.0,629.89,631.01,629.89,630.64,6733.0
2017-11-21 14:55:00,630.55,630.72,629.96,630.65,3400.0,630.55,630.72,629.96,630.65,3400.0
2017-11-21 15:00:00,630.38,630.78,629.72,630.18,8006.0,630.38,630.78,629.72,630.18,8006.0
2017-11-21 15:05:00,630.11,631.19,629.99,630.82,2577.0,630.11,631.19,629.99,630.82,2577.0
2017-11-21 15:10:00,630.56,631.41,629.88,631.25,5390.0,630.56,631.41,629.88,631.25,5390.0
2017-11-21 15:15:00,631.12,631.44,630.81,631.26,6400.0,631.12,631.44,630.81,631.26,6400.0
2017-11-21 15:20:00,630.69,632.09,630.69,631.84,2754.0,630.69,632.09,630.69,631.84,2754.0
2017-11-21 15:25:00,631.3,631.91,631.29,631.65,1100.0,631.3,631.91,631.29,631.65,1100.0
2017-11-21 15:30:00,631.4,631.58,630.73,631.13,5465.0,631.4,631.58,630.73,631.13,5465.0
2017-11-21 15:35:00,631.24,631.51,630.29,630.99,3719.0,631.24,631.51,630.29,630.99,3719.0
2017-11-21 15:40:00,631.21,631.43,630.53,631.18,11224.0,631.21,631.43,630.53,631.18,11224.0
2017-11-21 15:45:00,630.97,631.34,630.39,630.72,14810.0,630.97,631.34,630.39,630.72,14810.0
2017-11-21 15:50:00,630.88,631.55,630.65,631.27,10713.0,630.88,631.55,630.65,631.27,10713.0
2017-11-21 15:55:00,631.28,632.56,631.28,632.35,13752.0,631.28,632.56,631.28,632.35,13752.0
2017-11-22 09:30:00,633.0,633.38,633.0,633.37,1187.0,633.0,633.38,633.0,633.37,1187.0
2017-11-22 09:35:00,633.87,635.84,633.49,634.88,1500.0,633.87,635.84,633.49,634.88,1500.0
2017-11-22 09:40:00,634.71,635.84,634.44,635.7,1000.0,634.71,635.84,634.44,635.7,1000.0
2017-11-22 09:45:00,635.78,637.15,635.78,636.99,1835.0,635.78,637.15,635.78,636.99,1835.0
2017-11-22 09:50:00,637.0,637.92,635.72,637.74,10879.0,637.0,637.92,635.72,637.74,10879.0
2017-11-22 09:55:00,637.49,638.29,637.06,638.13,2098.0,637.49,638.29,637.06,638.13,2098.0
2017-11-22 10:00:00,637.39,638.04,636.47,638.04,1470.0,637.39,638.04,636.47,638.04,1470.0
2017-11-22 10:05:00,637.02,638.22,637.0,637.01,6158.0,637.02,638.22,637.0,637.01,6158.0
2017-11-22 10:10:00,637.08,637.91,636.12,637.42,7862.0,637.08,637.91,636.12,637.42,7862.0
2017-11-22 10:15:00,637.2,638.25,637.1,637.58,23349.0,637.2,638.25,637.1,637.58,23349.0
2017-11-22 10:20:00,637.63,639.83,637.63,639.52,8420.0,637.63,639.83,637.63,639.52,8420.0
2017-11-22 10:25:00,639.8,640.75,639.56,640.62,4601.0,639.8,640.75,639.56,640.62,4601.0
2017-11-22 10:30:00,640.06,640.75,639.49,640.19,7634.0,640.06,640.75,639.49,640.19,7634.0
2017-11-22 10:35:00,640.24,640.44,638.94,640.13,18529.0,640.24,640.44,638.94,640.13,18529.0
2017-11-22 10:40:00,639.91,641.84,639.8,640.0,12022.0,639.91,641.84,639.8,640.0,12022.0
2017-11-22 10:45:00,639.6,640.08,638.14,638.79,9083.0,639.6,640.08,638.14,638.79,9083.0
2017-11-22 10:50:00,637.97,639.52,637.7,638.01,7867.0,637.97,639.52,637.7,638.01,7867.0
2017-11-22 10:55:00,637.89,639.13,637.63,638.61,5685.0,637.89,639.13,637.63,638.61,5685.0
2017-11-22 11:00:00,638.77,639.14,638.77,639.14,200.0,638.77,639.14,638.77,639.14,200.0
2017-11-22 11:05:00,639.29,639.51,638.88,639.14,5234.0,639.29,639.51,638.88,639.14,5234.0
2017-11-22 11:10:00,639.42,639.6,638.7,638.7,600.0,639.42,639.6,638.7,638.7,600.0
2017-11-22 11:15:00,639.73,639.94,638.71,639.94,1100.0,639.73,639.94,638.71,639.94,1100.0
2017-11-22 11:20:00,639.93,641.22,639.93,641.09,2606.0,639.93,641.22,639.93,641.09,2606.0
2017-11-22 11:25:00,641.35,642.08,641.17,641.89,4404.0,641.35,642.08,641.17,641.89,4404.0
2017-11-22 11:30:00,641.69,641.96,640.33,641.21,12578.0,641.69,641.96,640.33,641.21,12578.0
2017-11-22 11:35:00,641.17,641.17,640.08,640.08,3900.0,641.17,641.17,640.08,640.08,3900.0
2017-11-22 11:40:00,639.97,640.22,639.4,639.43,2900.0,639.97,640.22,639.4,639.43,2900.0
2017-11-22 11:45:00,639.35,639.69,639.35,639.69,700.0,639.35,639.69,639.35,639.69,700.0
2017-11-22 11:50:00,639.6,639.96,639.25,639.38,1920.0,639.6,639.96,639.25,639.38,1920.0
2017-11-22 11:55:00,638.75,639.51,638.75,638.83,1000.0,638.75,639.51,638.75,638.83,1000.0
2017-11-22 12:00:00,638.83,638.83,638.83,638.83,0.0,638.83,638.83,638.83,638.83,0.0
2017-11-22 12:05:00,638.94,639.9,638.93,639.41,1200.0,638.94,639.9,638.93,639.41,1200.0
2017-11-22 12:10:00,639.42,639.59,639.31,639.31,400.0,639.42,639.59,639.31,639.31,400.0
2017-11-22 12:15:00,639.4,639.82,639.01,639.29,675.0,639.4,639.82,639.01,639.29,675.0
2017-11-22 12:20:00,638.88,639.57,638.74,639.3,6025.0,638.88,639.57,638.74,639.3,6025.0
2017-11-22 12:25:00,639.31,639.31,637.9,637.9,2106.0,639.31,639.31,637.9,637.9,2106.0
2017-11-22 12:30:00,637.77,638.33,637.53,637.69,3014.0,637.77,638.33,637.53,637.69,3014.0
2017-11-22 12:35:00,637.92,638.05,637.92,638.05,1400.0,637.92,638.05,637.92,638.05,1400.0
2017-11-22 12:40:00,637.74,638.05,637.43,637.64,5040.0,637.74,638.05,637.43,637.64,5040.0
2017-11-22 12:45:00,637.43,637.92,637.43,637.92,600.0,637.43,637.92,637.43,637.92,600.0
2017-11-22 12:50:00,638.01,638.5,638.01,638.5,2019.0,638.01,638.5,638.01,638.5,2019.0
2017-11-22 12:55:00,638.42,638.78,638.08,638.74,1500.0,638.42,638.78,638.08,638.74,1500.0
2017-11-22 13:00:00,639.11,639.65,638.72,639.64,3712.0,639.11,639.65,638.72,639.64,3712.0
2017-11-22 13:05:00,639.33,639.43,638.8,638.93,3640.0,639.33,639.43,638.8,638.93,3640.0
2017-11-22 13:10:00,638.71,640.27,638.63,639.61,5800.0,638.71,640.27,638.63,639.61,5800.0
2017-11-22 13:15:00,639.47,640.25,639.45,640.25,2425.0,639.47,640.25,639.45,640.25,2425.0
2017-11-22 13:20:00,640.26,640.27,639.12,639.78,8110.0,640.26,640.27,639.12,639.78,8110.0
2017-11-22 13:25:00,639.86,640.74,639.31,639.99,1900.0,639.86,640.74,639.31,639.99,1900.0
2017-11-22 13:30:00,640.31,640.33,640.31,640.33,800.0,640.31,640.33,640.31,640.33,800.0
2017-11-22 13:35:00,639.82,640.02,639.54,639.84,3075.0,639.82,640.02,639.54,639.84,3075.0
2017-11-22 13:40:00,639.32,639.64,639.09,639.64,1537.0,639.32,639.64,639.09,639.64,1537.0
2017-11-22 13:45:00,638.95,638.95,638.11,638.72,1731.0,638.95,638.95,638.11,638.72,1731.0
2017-11-22 13:50:00,638.85,639.05,638.85,638.95,1101.0,638.85,639.05,638.85,638.95,1101.0
2017-11-22 13:55:00,638.85,638.95,638.1,638.88,3500.0,638.85,638.95,638.1,638.88,3500.0
2017-11-22 14:00:00,638.84,639.25,638.29,639.15,5078.0,638.84,639.25,638.29,639.15,5078.0
2017-11-22 14:05:00,639.17,639.18,638.77,639.06,2150.0,639.17,639.18,638.77,639.06,2150.0
2017-11-22 14:10:00,638.87,639.12,637.85,639.12,2900.0,638.87,639.12,637.85,639.12,2900.0
2017-11-22 14:15:00,639.61,639.61,638.26,639.17,4630.0,639.61,639.61,638.26,639.17,4630.0
2017-11-22 14:20:00,639.57,640.15,639.17,639.84,2143.0,639.57,640.15,639.17,639.84,2143.0
2017-11-22 14:25:00,640.2,640.34,639.48,640.34,3303.0,640.2,640.34,639.48,640.34,3303.0
2017-11-22 14:30:00,640.22,641.03,639.9,640.35,4900.0,640.22,641.03,639.9,640.35,4900.0
2017-11-22 14:35:00,640.77,641.3,640.4,641.25,2428.0,640.77,641.3,640.4,641.25,2428.0
2017-11-22 14:40:00,641.02,641.12,640.47,641.02,4601.0,641.02,641.12,640.47,641.02,4601.0
2017-11-22 14:45:00,641.02,641.25,640.51,640.82,7570.0,641.02,641.25,640.51,640.82,7570.0
2017-11-22 14:50:00,640.49,640.49,639.55,639.56,2168.0,640.49,640.49,639.55,639.56,2168.0
2017-11-22 14:55:00,639.1,639.25,638.81,638.82,1500.0,639.1,639.25,638.81,638.82,1500.0
2017-11-22 15:00:00,638.54,638.97,637.64,638.11,7038.0,638.54,638.97,637.64,638.11,7038.0
2017-11-22 15:05:00,638.0,638.45,638.0,638.29,2010.0,638.0,638.45,638.0,638.29,2010.0
2017-11-22 15:10:00,638.66,639.32,638.1,639.32,2911.0,638.66,639.32,638.1,639.32,2911.0
2017-11-22 15:15:00,639.2,639.51,639.05,639.51,2600.0,639.2,639.51,639.05,639.51,2600.0
2017-11-22 15:20:00,639.5,639.81,639.13,639.26,1102.0,639.5,639.81,639.13,639.26,1102.0
2017-11-22 15:25:00,639.17,639.8,639.17,639.42,1690.0,639.17,639.8,639.17,639.42,1690.0
2017-11-22 15:30:00,639.63,639.64,638.65,638.74,2632.0,639.63,639.64,638.65,638.74,2632.0
2017-11-22 15:35:00,638.94,639.44,638.74,639.24,3026.0,638.94,639.44,638.74,639.24,3026.0
2017-11-22 15:40:00,639.47,639.47,638.66,638.66,3320.0,639.47,639.47,638.66,638.66,3320.0
2017-11-22 15:45:00,638.87,638.87,637.9,638.03,2718.0,638.87,638.87,637.9,638.03,2718.0
2017-11-22 15:50:00,637.94,638.14,637.93,638.08,2200.0,637.94,638.14,637.93,638.08,2200.0
2017-11-22 15:55:00,637.9,638.56,637.7,638.08,5016.0,637.9,638.56,637.7,638.08,5016.0
2017-11-24 09:30:00,641.92,641.92,635.17,635.17,1907.0,641.92,641.92,635.17,635.17,1907.0
2017-11-24 09:35:00,641.0,641.0,636.07,637.39,2183.0,641.0,641.0,636.07,637.39,2183.0
2017-11-24 09:40:00,637.39,637.78,634.18,634.18,4642.0,637.39,637.78,634.18,634.18,4642.0
2017-11-24 09:45:00,634.0,634.38,631.39,632.65,2387.0,634.0,634.38,631.39,632.65,2387.0
2017-11-24 09:50:00,634.53,635.39,632.66,632.95,6737.0,634.53,635.39,632.66,632.95,6737.0
2017-11-24 09:55:00,633.08,633.08,631.01,631.75,6595.0,633.08,633.08,631.01,631.75,6595.0
2017-11-24 10:00:00,632.16,632.64,629.69,629.69,2000.0,632.16,632.64,629.69,629.69,2000.0
2017-11-24 10:05:00,630.84,632.64,630.84,632.64,900.0,630.84,632.64,630.84,632.64,900.0
2017-11-24 10:10:00,631.24,632.63,631.24,632.63,400.0,631.24,632.63,631.24,632.63,400.0
2017-11-24 10:15:00,632.6,632.6,631.92,631.93,300.0,632.6,632.6,631.92,631.93,300.0
2017-11-24 10:20:00,631.84,631.84,630.95,630.96,2900.0,631.84,631.84,630.95,630.96,2900.0
2017-11-24 10:25:00,631.1,632.57,631.1,632.57,3884.0,631.1,632.57,631.1,632.57,3884.0
2017-11-24 10:30:00,631.5,631.81,631.26,631.29,1028.0,631.5,631.81,631.26,631.29,1028.0
2017-11-24 10:35:00,631.29,631.68,630.63,631.68,4681.0,631.29,631.68,630.63,631.68,4681.0
2017-11-24 10:40:00,631.56,631.56,631.37,631.38,249.0,631.56,631.56,631.37,631.38,249.0
2017-11-24 10:45:00,630.93,630.99,630.93,630.99,200.0,630.93,630.99,630.93,630.99,200.0
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 10:55:00,632.47,632.47,632.47,632.47,0.0,632.47,632.47,632.47,632.47,0.0
2017-11-24 11:00:00,631.62,632.08,631.57,632.08,1200.0,631.62,632.08,631.57,632.08,1200.0
2017-11-24 11:05:00,631.16,631.16,630.51,630.51,300.0,631.16,631.16,630.51,630.51,300.0
2017-11-24 11:10:00,630.35,630.69,630.25,630.57,1600.0,630.35,630.69,630.25,630.57,1600.0
2017-11-24 11:15:00,631.32,632.07,631.32,632.06,300.0,631.32,632.07,631.32,632.06,300.0
2017-11-24 11:20:00,631.4,631.51,631.15,631.23,1700.0,631.4,631.51,631.15,631.23,1700.0
2017-11-24 11:25:00,632.07,632.07,631.15,631.15,3073.0,632.07,632.07,631.15,631.15,3073.0
2017-11-24 11:30:00,631.15,631.15,631.15,631.15,0.0,631.15,631.15,631.15,631.15,0.0
2017-11-24 11:35:00,631.26,632.11,631.26,632.11,400.0,631.26,632.11,631.26,632.11,400.0
2017-11-24 11:40:00,631.8,631.8,631.8,631.8,100.0,631.8,631.8,631.8,631.8,100.0
2017-11-24 11:45:00,631.36,631.75,631.29,631.75,300.0,631.36,631.75,631.29,631.75,300.0
2017-11-24 11:50:00,631.47,631.84,631.47,631.53,1200.0,631.47,631.84,631.47,631.53,1200.0
2017-11-24 11:55:00,631.48,631.61,631.08,631.6,902.0,631.48,631.61,631.08,631.6,902.0
2017-11-24 12:00:00,631.6,631.6,631.6,631.6,0.0,631.6,631.6,631.6,631.6,0.0
2017-11-24 12:05:00,631.78,632.41,631.08,631.09,6822.0,631.78,632.41,631.08,631.09,6822.0
2017-11-24 12:10:00,631.45,631.47,631.07,631.07,1850.0,631.45,631.47,631.07,631.07,1850.0
2017-11-24 12:15:00,631.1,631.46,631.05,631.46,805.0,631.1,631.46,631.05,631.46,805.0
2017-11-24 12:20:00,631.26,632.17,631.23,632.17,3443.0,631.26,632.17,631.23,632.17,3443.0
2017-11-24 12:25:00,632.69,633.31,632.11,633.31,1700.0,632.69,633.31,632.11,633.31,1700.0
2017-11-24 12:30:00,633.03,633.72,632.13,633.01,6500.0,633.03,633.72,632.13,633.01,6500.0
2017-11-24 12:35:00,632.58,632.58,632.03,632.03,1312.0,632.58,632.58,632.03,632.03,1312.0
2017-11-24 12:40:00,632.21,632.86,632.21,632.74,1200.0,632.21,632.86,632.21,632.74,1200.0
2017-11-24 12:45:00,633.3,633.44,632.29,633.44,1253.0,633.3,633.44,632.29,633.44,1253.0
2017-11-24 12:50:00,633.48,634.45,633.46,634.36,3628.0,633.48,634.45,633.46,634.36,3628.0
2017-11-24 12:55:00,634.29,634.55,633.14,634.03,2977.0,634.29,634.55,633.14,634.03,2977.0
2017-11-27 09:30:00,634.05,642.75,633.95,642.75,5562.0,634.05,642.75,633.95,642.75,5562.0
2017-11-27 09:35:00,639.96,642.13,639.96,641.19,4100.0,639.96,642.13,639.96,641.19,4100.0
2017-11-27 09:40:00,641.24,644.83,641.15,641.36,11524.0,641.24,644.83,641.15,641.36,11524.0
2017-11-27 09:45:00,641.42,643.28,640.94,643.18,16279.0,641.42,643.28,640.94,643.18,16279.0
2017-11-27 09:50:00,642.92,643.27,641.61,642.33,4300.0,642.92,643.27,641.61,642.33,4300.0
2017-11-27 09:55:00,641.98,642.9,640.63,641.85,5819.0,641.98,642.9,640.63,641.85,5819.0
2017-11-27 10:00:00,641.73,642.01,640.97,641.51,3500.0,641.73,642.01,640.97,641.51,3500.0
2017-11-27 10:05:00,641.08,641.23,640.0,640.0,1600.0,641.08,641.23,640.0,640.0,1600.0
2017-11-27 10:10:00,639.51,641.17,639.51,640.91,4500.0,639.51,641.17,639.51,640.91,4500.0
2017-11-27 10:15:00,641.05,642.5,641.05,642.5,1299.0,641.05,642.5,641.05,642.5,1299.0
2017-11-27 10:20:00,642.01,642.01,640.65,640.73,1200.0,642.01,642.01,640.65,640.73,1200.0
2017-11-27 10:25:00,640.96,640.97,640.14,640.37,2100.0,640.96,640.97,640.14,640.37,2100.0
2017-11-27 10:30:00,640.5,640.56,639.73,639.73,1900.0,640.5,640.56,639.73,639.73,1900.0
2017-11-27 10:35:00,639.69,639.69,638.99,638.99,1000.0,639.69,639.69,638.99,638.99,1000.0
2017-11-27 10:40:00,639.04,639.51,638.66,639.16,4601.0,639.04,639.51,638.66,639.16,4601.0
2017-11-27 10:45:00,639.05,639.12,638.57,638.57,1100.0,639.05,639.12,638.57,638.57,1100.0
2017-11-27 10:50:00,638.25,638.48,637.98,638.11,1399.0,638.25,638.48,637.98,638.11,1399.0
2017-11-27 10:55:00,638.16,640.0,637.98,639.85,4221.0,638.16,640.0,637.98,639.85,4221.0
2017-11-27 11:00:00,640.47,640.47,639.64,639.65,2020.0,640.47,640.47,639.64,639.65,2020.0
2017-11-27 11:05:00,639.47,639.51,636.21,638.22,4525.0,639.47,639.51,636.21,638.22,4525.0
2017-11-27 11:10:00,638.47,638.47,637.14,637.14,600.0,638.47,638.47,637.14,637.14,600.0
2017-11-27 11:15:00,637.29,637.29,636.18,636.18,400.0,637.29,637.29,636.18,636.18,400.0
2017-11-27 11:20:00,636.13,637.48,636.13,637.09,2204.0,636.13,637.48,636.13,637.09,2204.0
2017-11-27 11:25:00,637.31,639.43,637.31,638.55,3100.0,637.31,639.43,637.31,638.55,3100.0
2017-11-27 11:30:00,638.7,638.79,636.92,637.2,4687.0,638.7,638.79,636.92,637.2,4687.0
2017-11-27 11:35:00,637.65,637.76,636.49,636.94,4900.0,637.65,637.76,636.49,636.94,4900.0
2017-11-27 11:40:00,637.0,637.45,635.75,635.77,1224.0,637.0,637.45,635.75,635.77,1224.0
2017-11-27 11:45:00,636.06,637.55,635.28,636.7,2000.0,636.06,637.55,635.28,636.7,2000.0
2017-11-27 11:50:00,637.29,637.32,637.29,637.32,400.0,637.29,637.32,637.29,637.32,400.0
2017-11-27 11:55:00,638.33,638.87,638.33,638.87,1500.0,638.33,638.87,638.33,638.87,1500.0
2017-11-27 12:00:00,638.32,638.32,637.11,637.94,2461.0,638.32,638.32,637.11,637.94,2461.0
2017-11-27 12:05:00,637.78,637.78,637.11,637.77,300.0,637.78,637.78,637.11,637.77,300.0
2017-11-27 12:10:00,636.77,636.77,636.05,636.05,1600.0,636.77,636.77,636.05,636.05,1600.0
2017-11-27 12:15:00,636.35,637.87,636.33,637.87,5557.0,636.35,637.87,636.33,637.87,5557.0
2017-11-27 12:20:00,637.74,638.22,636.93,637.85,4989.0,637.74,638.22,636.93,637.85,4989.0
2017-11-27 12:25:00,637.78,638.3,636.67,636.69,5753.0,637.78,638.3,636.67,636.69,5753.0
2017-11-27 12:30:00,636.6,636.75,635.75,636.13,2000.0,636.6,636.75,635.75,636.13,2000.0
2017-11-27 12:35:00,636.35,636.52,635.96,636.07,2513.0,636.35,636.52,635.96,636.07,2513.0
2017-11-27 12:40:00,635.34,635.52,634.74,635.36,2900.0,635.34,635.52,634.74,635.36,2900.0
2017-11-27 12:45:00,635.19,635.19,634.02,634.39,2600.0,635.19,635.19,634.02,634.39,2600.0
2017-11-27 12:50:00,634.57,634.57,634.11,634.2,1400.0,634.57,634.57,634.11,634.2,1400.0
2017-11-27 12:55:00,633.73,634.08,633.51,633.51,2400.0,633.73,634.08,633.51,633.51,2400.0
2017-11-27 13:00:00,633.93,634.75,633.93,634.5,2543.0,633.93,634.75,633.93,634.5,2543.0
2017-11-27 13:05:00,634.65,635.35,634.55,634.67,6533.0,634.65,635.35,634.55,634.67,6533.0
2017-11-27 13:10:00,635.11,635.47,634.83,634.9,2800.0,635.11,635.47,634.83,634.9,2800.0
2017-11-27 13:15:00,635.34,635.83,634.7,634.83,3709.0,635.34,635.83,634.7,634.83,3709.0
2017-11-27 13:20:00,635.25,635.25,634.87,634.87,815.0,635.25,635.25,634.87,634.87,815.0
2017-11-27 13:25:00,635.3,635.75,635.29,635.47,923.0,635.3,635.75,635.29,635.47,923.0
2017-11-27 13:30:00,635.23,636.43,635.23,636.32,1300.0,635.23,636.43,635.23,636.32,1300.0
2017-11-27 13:35:00,636.17,636.26,635.87,635.99,1100.0,636.17,636.26,635.87,635.99,1100.0
2017-11-27 13:40:00,636.31,637.0,636.31,636.95,800.0,636.31,637.0,636.31,636.95,800.0
2017-11-27 13:45:00,637.55,638.23,637.07,638.23,1738.0,637.55,638.23,637.07,638.23,1738.0
2017-11-27 13:50:00,638.06,638.86,638.06,638.86,1400.0,638.06,638.86,638.06,638.86,1400.0
2017-11-27 13:55:00,638.49,638.83,637.48,637.48,1750.0,638.49,638.83,637.48,637.48,1750.0
2017-11-27 14:00:00,637.48,637.95,637.23,637.69,2100.0,637.48,637.95,637.23,637.69,2100.0
2017-11-27 14:05:00,637.51,638.07,637.51,638.07,800.0,637.51,638.07,637.51,638.07,800.0
2017-11-27 14:10:00,638.53,639.03,638.53,639.03,600.0,638.53,639.03,638.53,639.03,600.0
2017-11-27 14:15:00,638.78,639.27,638.77,639.04,1600.0,638.78,639.27,638.77,639.04,1600.0
2017-11-27 14:20:00,639.27,639.34,638.96,638.96,800.0,639.27,639.34,638.96,638.96,800.0
2017-11-27 14:25:00,638.71,638.71,638.49,638.5,2527.0,638.71,638.71,638.49,638.5,2527.0
2017-11-27 14:30:00,638.87,639.42,638.73,639.42,2000.0,638.87,639.42,638.73,639.42,2000.0
2017-11-27 14:35:00,639.15,639.57,639.15,639.57,1038.0,639.15,639.57,639.15,639.57,1038.0
2017-11-27 14:40:00,639.45,639.45,639.08,639.08,1300.0,639.45,639.45,639.08,639.08,1300.0
2017-11-27 14:45:00,639.24,639.29,637.74,637.86,1800.0,639.24,639.29,637.74,637.86,1800.0
2017-11-27 14:50:00,637.73,637.87,636.95,637.51,2706.0,637.73,637.87,636.95,637.51,2706.0
2017-11-27 14:55:00,637.91,638.21,637.91,638.07,800.0,637.91,638.21,637.91,638.07,800.0
2017-11-27 15:00:00,637.97,638.24,637.23,637.23,1300.0,637.97,638.24,637.23,637.23,1300.0
2017-11-27 15:05:00,637.15,637.76,637.13,637.76,1600.0,637.15,637.76,637.13,637.76,1600.0
2017-11-27 15:10:00,638.04,638.04,637.32,637.73,1803.0,638.04,638.04,637.32,637.73,1803.0
2017-11-27 15:15:00,637.49,637.54,636.75,636.75,1500.0,637.49,637.54,636.75,636.75,1500.0
2017-11-27 15:20:00,636.81,637.51,636.81,637.51,1607.0,636.81,637.51,636.81,637.51,1607.0
2017-11-27 15:25:00,637.58,637.8,637.58,637.71,1287.0,637.58,637.8,637.58,637.71,1287.0
2017-11-27 15:30:00,637.86,637.97,637.56,637.89,1200.0,637.86,637.97,637.56,637.89,1200.0
2017-11-27 15:35:00,638.02,638.39,637.93,638.29,2200.0,638.02,638.39,637.93,638.29,2200.0
2017-11-27 15:40:00,638.33,638.55,637.29,637.41,4700.0,638.33,638.55,637.29,637.41,4700.0
2017-11-27 15:45:00,637.3,638.0,637.23,637.87,4243.0,637.3,638.0,637.23,637.87,4243.0
2017-11-27 15:50:00,637.61,637.81,637.0,637.15,6400.0,637.61,637.81,637.0,637.15,6400.0
2017-11-27 15:55:00,637.21,638.6,637.15,638.6,20637.0,637.21,638.6,637.15,638.6,20637.0
2017-11-28 09:30:00,641.23,642.47,640.77,642.46,2784.0,641.23,642.47,640.77,642.46,2784.0
2017-11-28 09:35:00,640.75,642.42,640.7,641.66,600.0,640.75,642.42,640.7,641.66,600.0
2017-11-28 09:40:00,640.15,641.7,639.37,639.66,7900.0,640.15,641.7,639.37,639.66,7900.0
2017-11-28 09:45:00,639.23,639.63,636.95,637.46,6771.0,639.23,639.63,636.95,637.46,6771.0
2017-11-28 09:50:00,638.17,640.07,637.82,639.85,4056.0,638.17,640.07,637.82,639.85,4056.0
2017-11-28 09:55:00,639.96,640.5,638.77,638.77,11200.0,639.96,640.5,638.77,638.77,11200.0
2017-11-28 10:00:00,639.3,640.0,639.13,639.13,2900.0,639.3,640.0,639.13,639.13,2900.0
2017-11-28 10:05:00,639.98,640.0,638.88,639.79,1200.0,639.98,640.0,638.88,639.79,1200.0
2017-11-28 10:10:00,639.42,642.24,639.42,641.8,16105.0,639.42,642.24,639.42,641.8,16105.0
2017-11-28 10:15:00,641.24,642.18,640.69,641.7,10398.0,641.24,642.18,640.69,641.7,10398.0
2017-11-28 10:20:00,641.24,643.11,640.68,641.73,6800.0,641.24,643.11,640.68,641.73,6800.0
2017-11-28 10:25:00,642.65,644.82,642.51,643.92,4899.0,642.65,644.82,642.51,643.92,4899.0
2017-11-28 10:30:00,643.95,646.53,643.94,646.49,3338.0,643.95,646.53,643.94,646.49,3338.0
2017-11-28 10:35:00,646.07,646.07,644.24,645.15,13328.0,646.07,646.07,644.24,645.15,13328.0
2017-11-28 10:40:00,644.89,646.0,644.89,645.99,3100.0,644.89,646.0,644.89,645.99,3100.0
2017-11-28 10:45:00,645.78,647.07,645.78,646.71,2600.0,645.78,647.07,645.78,646.71,2600.0
2017-11-28 10:50:00,646.96,647.51,646.65,647.22,1800.0,646.96,647.51,646.65,647.22,1800.0
2017-11-28 10:55:00,647.52,649.28,647.52,648.75,10683.0,647.52,649.28,647.52,648.75,10683.0
2017-11-28 11:00:00,648.84,648.84,647.43,647.93,4700.0,648.84,648.84,647.43,647.93,4700.0
2017-11-28 11:05:00,648.34,648.34,647.44,647.55,1832.0,648.34,648.34,647.44,647.55,1832.0
2017-11-28 11:10:00,647.87,648.73,647.75,648.45,6708.0,647.87,648.73,647.75,648.45,6708.0
2017-11-28 11:15:00,648.61,648.9,648.27,648.72,3800.0,648.61,648.9,648.27,648.72,3800.0
2017-11-28 11:20:00,648.55,648.58,646.77,646.86,5402.0,648.55,648.58,646.77,646.86,5402.0
2017-11-28 11:25:00,646.75,647.56,645.68,645.69,6900.0,646.75,647.56,645.68,645.69,6900.0
2017-11-28 11:30:00,645.41,645.57,643.27,643.43,6300.0,645.41,645.57,643.27,643.43,6300.0
2017-11-28 11:35:00,643.47,644.31,642.53,642.85,8812.0,643.47,644.31,642.53,642.85,8812.0
2017-11-28 11:40:00,642.7,643.96,641.2,643.95,4800.0,642.7,643.96,641.2,643.95,4800.0
2017-11-28 11:45:00,644.27,644.31,644.27,644.31,500.0,644.27,644.31,644.27,644.31,500.0
2017-11-28 11:50:00,644.62,646.51,644.31,645.63,5594.0,644.62,646.51,644.31,645.63,5594.0
2017-11-28 11:55:00,646.08,647.79,646.08,647.76,2860.0,646.08,647.79,646.08,647.76,2860.0
2017-11-28 12:00:00,647.35,647.46,647.06,647.33,1700.0,647.35,647.46,647.06,647.33,1700.0
2017-11-28 12:05:00,647.34,649.46,647.32,649.46,5031.0,647.34,649.46,647.32,649.46,5031.0
2017-11-28 12:10:00,648.68,649.66,648.68,648.91,1400.0,648.68,649.66,648.68,648.91,1400.0
2017-11-28 12:15:00,649.61,649.68,649.15,649.68,2000.0,649.61,649.68,649.15,649.68,2000.0
2017-11-28 12:20:00,649.5,649.54,648.99,649.04,900.0,649.5,649.54,648.99,649.04,900.0
2017-11-28 12:25:00,649.23,649.23,649.22,649.23,100.0,649.23,649.23,649.22,649.23,100.0
2017-11-28 12:30:00,649.26,649.75,649.22,649.43,1800.0,649.26,649.75,649.22,649.43,1800.0
2017-11-28 12:35:00,649.4,650.19,649.4,649.7,4812.0,649.4,650.19,649.4,649.7,4812.0
2017-11-28 12:40:00,649.82,650.36,649.5,649.52,2593.0,649.82,650.36,649.5,649.52,2593.0
2017-11-28 12:45:00,649.31,649.88,649.18,649.18,1715.0,649.31,649.88,649.18,649.18,1715.0
2017-11-28 12:50:00,649.44,649.98,649.41,649.98,900.0,649.44,649.98,649.41,649.98,900.0
2017-11-28 12:55:00,650.42,651.91,649.99,651.3,5108.0,650.42,651.91,649.99,651.3,5108.0
2017-11-28 13:00:00,651.54,652.21,651.13,652.21,2092.0,651.54,652.21,651.13,652.21,2092.0
2017-11-28 13:05:00,652.72,653.41,652.72,653.31,800.0,652.72,653.41,652.72,653.31,800.0
2017-11-28 13:10:00,653.07,654.63,653.07,654.06,6606.0,653.07,654.63,653.07,654.06,6606.0
2017-11-28 13:15:00,653.83,654.9,653.83,654.53,1299.0,653.83,654.9,653.83,654.53,1299.0
2017-11-28 13:20:00,654.51,654.51,653.66,653.9,8552.0,654.51,654.51,653.66,653.9,8552.0
2017-11-28 13:25:00,653.86,654.03,653.45,653.49,1439.0,653.86,654.03,653.45,653.49,1439.0
2017-11-28 13:30:00,653.36,653.36,650.7,652.09,2118.0,653.36,653.36,650.7,652.09,2118.0
2017-11-28 13:35:00,652.0,652.88,651.99,652.88,1310.0,652.0,652.88,651.99,652.88,1310.0
2017-11-28 13:40:00,652.65,652.94,652.65,652.94,700.0,652.65,652.94,652.65,652.94,700.0
2017-11-28 13:45:00,652.63,652.91,651.06,651.18,5339.0,652.63,652.91,651.06,651.18,5339.0
2017-11-28 13:50:00,651.04,651.62,650.53,650.53,5300.0,651.04,651.62,650.53,650.53,5300.0
2017-11-28 13:55:00,650.31,650.71,649.24,650.15,6000.0,650.31,650.71,649.24,650.15,6000.0
2017-11-28 14:00:00,649.55,650.02,645.6,645.61,15381.0,649.55,650.02,645.6,645.61,15381.0
2017-11-28 14:05:00,646.83,649.58,646.82,649.58,7021.0,646.83,649.58,646.82,649.58,7021.0
2017-11-28 14:10:00,649.75,651.67,649.75,651.67,2100.0,649.75,651.67,649.75,651.67,2100.0
2017-11-28 14:15:00,652.2,652.2,650.74,652.01,2743.0,652.2,652.2,650.74,652.01,2743.0
2017-11-28 14:20:00,652.06,652.27,650.79,651.05,3400.0,652.06,652.27,650.79,651.05,3400.0
2017-11-28 14:25:00,651.47,652.51,651.47,652.45,3600.0,651.47,652.51,651.47,652.45,3600.0
2017-11-28 14:30:00,652.17,652.55,651.94,651.95,2000.0,652.17,652.55,651.94,651.95,2000.0
2017-11-28 14:35:00,651.94,653.58,651.93,652.63,5100.0,651.94,653.58,651.93,652.63,5100.0
2017-11-28 14:40:00,653.11,653.2,652.25,652.39,3769.0,653.11,653.2,652.25,652.39,3769.0
2017-11-28 14:45:00,652.5,653.15,651.88,651.95,8013.0,652.5,653.15,651.88,651.95,8013.0
2017-11-28 14:50:00,652.02,652.02,649.55,650.46,12260.0,652.02,652.02,649.55,650.46,12260.0
2017-11-28 14:55:00,650.6,651.0,650.4,650.72,6000.0,650.6,651.0,650.4,650.72,6000.0
2017-11-28 15:00:00,650.71,650.84,649.84,650.11,9509.0,650.71,650.84,649.84,650.11,9509.0
2017-11-28 15:05:00,650.27,650.67,649.18,650.67,13198.0,650.27,650.67,649.18,650.67,13198.0
2017-11-28 15:10:00,650.82,653.37,650.81,652.65,5498.0,650.82,653.37,650.81,652.65,5498.0
2017-11-28 15:15:00,652.71,653.33,652.61,652.61,4206.0,652.71,653.33,652.61,652.61,4206.0
2017-11-28 15:20:00,652.72,653.39,652.56,653.39,8055.0,652.72,653.39,652.56,653.39,8055.0
2017-11-28 15:25:00,653.8,654.94,653.57,654.94,4008.0,653.8,654.94,653.57,654.94,4008.0
2017-11-28 15:30:00,654.95,655.32,654.92,655.3,5028.0,654.95,655.32,654.92,655.3,5028.0
2017-11-28 15:35:00,655.9,656.13,655.43,655.45,5524.0,655.9,656.13,655.43,655.45,5524.0
2017-11-28 15:40:00,655.45,658.51,655.45,657.85,5130.0,655.45,658.51,655.45,657.85,5130.0
2017-11-28 15:45:00,657.34,658.49,657.34,658.49,25492.0,657.34,658.49,657.34,658.49,25492.0
2017-11-28 15:50:00,658.81,660.33,658.38,659.9,25454.0,658.81,660.33,658.38,659.9,25454.0
2017-11-28 15:55:00,659.85,665.91,659.58,663.35,78537.0,659.85,665.91,659.58,663.35,78537.0
2017-11-29 09:30:00,666.24,680.86,665.85,676.17,17837.0,666.24,680.86,665.85,676.17,17837.0
2017-11-29 09:35:00,678.45,684.77,675.69,683.55,14271.0,678.45,684.77,675.69,683.55,14271.0
2017-11-29 09:40:00,683.94,690.41,682.25,689.8,26623.0,683.94,690.41,682.25,689.8,26623.0
2017-11-29 09:45:00,689.79,690.34,685.52,686.21,20725.0,689.79,690.34,685.52,686.21,20725.0
2017-11-29 09:50:00,687.13,689.24,686.91,688.0,5732.0,687.13,689.24,686.91,688.0,5732.0
2017-11-29 09:55:00,687.99,689.05,683.74,686.11,18380.0,687.99,689.05,683.74,686.11,18380.0
2017-11-29 10:00:00,685.59,690.9,685.58,690.9,9642.0,685.59,690.9,685.58,690.9,9642.0
2017-11-29 10:05:00,690.11,692.21,688.08,688.64,12704.0,690.11,692.21,688.08,688.64,12704.0
2017-11-29 10:10:00,688.87,689.75,685.29,687.02,17909.0,688.87,689.75,685.29,687.02,17909.0
2017-11-29 10:15:00,687.01,687.84,686.37,687.27,12409.0,687.01,687.84,686.37,687.27,12409.0
2017-11-29 10:20:00,687.22,690.87,687.02,689.96,10914.0,687.22,690.87,687.02,689.96,10914.0
2017-11-29 10:25:00,690.34,690.69,687.95,688.52,13543.0,690.34,690.69,687.95,688.52,13543.0
2017-11-29 10:30:00,688.67,688.67,686.68,687.66,14269.0,688.67,688.67,686.68,687.66,14269.0
2017-11-29 10:35:00,687.84,687.98,686.04,686.47,10071.0,687.84,687.98,686.04,686.47,10071.0
2017-11-29 10:40:00,686.46,686.46,679.45,680.48,13911.0,686.46,686.46,679.45,680.48,13911.0
2017-11-29 10:45:00,679.8,679.96,676.86,677.47,10215.0,679.8,679.96,676.86,677.47,10215.0
2017-11-29 10:50:00,676.59,683.81,676.51,683.79,12398.0,676.59,683.81,676.51,683.79,12398.0
2017-11-29 10:55:00,683.13,683.78,679.12,680.74,12519.0,683.13,683.78,679.12,680.74,12519.0
2017-11-29 11:00:00,681.05,682.07,680.23,681.39,12953.0,681.05,682.07,680.23,681.39,12953.0
2017-11-29 11:05:00,681.39,681.83,680.42,681.08,8717.0,681.39,681.83,680.42,681.08,8717.0
2017-11-29 11:10:00,680.9,680.9,679.67,679.68,5252.0,680.9,680.9,679.67,679.68,5252.0
2017-11-29 11:15:00,679.29,680.65,677.06,680.64,6450.0,679.29,680.65,677.06,680.64,6450.0
2017-11-29 11:20:00,680.67,684.8,679.4,683.73,11540.0,680.67,684.8,679.4,683.73,11540.0
2017-11-29 11:25:00,682.99,684.09,681.26,684.09,4100.0,682.99,684.09,681.26,684.09,4100.0
2017-11-29 11:30:00,685.0,686.89,685.0,686.89,1200.0,685.0,686.89,685.0,686.89,1200.0
2017-11-29 11:35:00,686.99,688.69,685.64,687.08,14951.0,686.99,688.69,685.64,687.08,14951.0
2017-11-29 11:40:00,687.35,687.78,686.03,686.93,7388.0,687.35,687.78,686.03,686.93,7388.0
2017-11-29 11:45:00,686.76,688.37,686.76,687.51,5200.0,686.76,688.37,686.76,687.51,5200.0
2017-11-29 11:50:00,686.87,689.46,686.87,688.91,14300.0,686.87,689.46,686.87,688.91,14300.0
2017-11-29 11:55:00,688.98,689.28,688.13,688.94,2614.0,688.98,689.28,688.13,688.94,2614.0
2017-11-29 12:00:00,689.36,689.76,688.14,688.14,2794.0,689.36,689.76,688.14,688.14,2794.0
2017-11-29 12:05:00,688.12,690.26,687.99,690.26,6158.0,688.12,690.26,687.99,690.26,6158.0
2017-11-29 12:10:00,690.69,690.89,690.05,690.48,2100.0,690.69,690.89,690.05,690.48,2100.0
2017-11-29 12:15:00,690.48,690.89,688.97,688.97,3883.0,690.48,690.89,688.97,688.97,3883.0
2017-11-29 12:20:00,689.8,689.95,689.17,689.44,2806.0,689.8,689.95,689.17,689.44,2806.0
2017-11-29 12:25:00,689.5,689.78,689.27,689.66,1300.0,689.5,689.78,689.27,689.66,1300.0
2017-11-29 12:30:00,689.67,691.0,689.67,690.0,2200.0,689.67,691.0,689.67,690.0,2200.0
2017-11-29 12:35:00,690.21,691.0,690.15,691.0,2000.0,690.21,691.0,690.15,691.0,2000.0
2017-11-29 12:40:00,691.86,693.44,691.86,692.95,5743.0,691.86,693.44,691.86,692.95,5743.0
2017-11-29 12:45:00,693.42,696.4,693.42,694.71,2701.0,693.42,696.4,693.42,694.71,2701.0
2017-11-29 12:50:00,695.38,696.9,694.93,695.64,2767.0,695.38,696.9,694.93,695.64,2767.0
2017-11-29 12:55:00,696.08,696.37,694.4,695.69,6428.0,696.08,696.37,694.4,695.69,6428.0
2017-11-29 13:00:00,695.02,697.86,695.02,697.39,4638.0,695.02,697.86,695.02,697.39,4638.0
2017-11-29 13:05:00,696.5,697.75,696.01,697.74,2900.0,696.5,697.75,696.01,697.74,2900.0
2017-11-29 13:10:00,697.92,698.04,695.31,697.56,14326.0,697.92,698.04,695.31,697.56,14326.0
2017-11-29 13:15:00,696.65,697.64,695.9,696.98,7000.0,696.65,697.64,695.9,696.98,7000.0
2017-11-29 13:20:00,697.58,698.03,697.01,697.55,4000.0,697.58,698.03,697.01,697.55,4000.0
2017-11-29 13:25:00,697.38,697.38,692.88,694.94,6085.0,697.38,697.38,692.88,694.94,6085.0
2017-11-29 13:30:00,694.94,696.29,693.64,695.09,10746.0,694.94,696.29,693.64,695.09,10746.0
2017-11-29 13:35:00,694.56,695.76,693.74,694.71,6821.0,694.56,695.76,693.74,694.71,6821.0
2017-11-29 13:40:00,694.89,695.12,694.08,694.25,8683.0,694.89,695.12,694.08,694.25,8683.0
2017-11-29 13:45:00,694.42,695.25,693.24,695.13,9005.0,694.42,695.25,693.24,695.13,9005.0
2017-11-29 13:50:00,695.13,696.37,693.64,694.0,22285.0,695.13,696.37,693.64,694.0,22285.0
2017-11-29 13:55:00,694.09,694.94,692.39,694.41,13002.0,694.09,694.94,692.39,694.41,13002.0
2017-11-29 14:00:00,694.46,697.0,694.45,695.47,7197.0,694.46,697.0,694.45,695.47,7197.0
2017-11-29 14:05:00,695.71,697.19,695.71,697.0,5200.0,695.71,697.19,695.71,697.0,5200.0
2017-11-29 14:10:00,696.08,697.3,696.07,696.71,9478.0,696.08,697.3,696.07,696.71,9478.0
2017-11-29 14:15:00,696.98,699.51,696.83,699.5,8810.0,696.98,699.51,696.83,699.5,8810.0
2017-11-29 14:20:00,699.6,701.54,698.2,700.76,9192.0,699.6,701.54,698.2,700.76,9192.0
2017-11-29 14:25:00,701.12,702.25,700.04,701.56,6758.0,701.12,702.25,700.04,701.56,6758.0
2017-11-29 14:30:00,701.73,703.4,701.35,701.91,12676.0,701.73,703.4,701.35,701.91,12676.0
2017-11-29 14:35:00,702.1,702.39,699.2,699.2,10514.0,702.1,702.39,699.2,699.2,10514.0
2017-11-29 14:40:00,699.49,699.6,697.27,697.91,13225.0,699.49,699.6,697.27,697.91,13225.0
2017-11-29 14:45:00,697.92,697.97,696.72,697.73,6802.0,697.92,697.97,696.72,697.73,6802.0
2017-11-29 14:50:00,697.72,699.25,696.45,698.0,14993.0,697.72,699.25,696.45,698.0,14993.0
2017-11-29 14:55:00,698.07,698.53,696.84,698.0,15944.0,698.07,698.53,696.84,698.0,15944.0
2017-11-29 15:00:00,697.85,698.69,697.04,698.27,17439.0,697.85,698.69,697.04,698.27,17439.0
2017-11-29 15:05:00,698.1,698.29,697.72,697.84,12618.0,698.1,698.29,697.72,697.84,12618.0
2017-11-29 15:10:00,697.87,698.42,697.61,698.18,5500.0,697.87,698.42,697.61,698.18,5500.0
2017-11-29 15:15:00,698.13,698.39,697.19,697.19,3900.0,698.13,698.39,697.19,697.19,3900.0
2017-11-29 15:20:00,696.83,697.19,695.48,695.77,8269.0,696.83,697.19,695.48,695.77,8269.0
2017-11-29 15:25:00,695.59,696.48,695.57,695.85,7081.0,695.59,696.48,695.57,695.85,7081.0
2017-11-29 15:30:00,695.68,696.8,695.44,696.5,7491.0,695.68,696.8,695.44,696.5,7491.0
2017-11-29 15:35:00,696.39,696.61,695.01,695.59,8791.0,696.39,696.61,695.01,695.59,8791.0
2017-11-29 15:40:00,695.53,695.87,692.94,693.37,22327.0,695.53,695.87,692.94,693.37,22327.0
2017-11-29 15:45:00,692.92,693.94,689.6,689.62,27924.0,692.92,693.94,689.6,689.62,27924.0
2017-11-29 15:50:00,689.33,690.98,689.0,689.0,23958.0,689.33,690.98,689.0,689.0,23958.0
2017-11-29 15:55:00,689.74,690.33,688.43,688.92,45516.0,689.74,690.33,688.43,688.92,45516.0
2017-11-30 09:30:00,688.92,698.75,686.25,693.06,17166.0,688.92,698.75,686.25,693.06,17166.0
2017-11-30 09:35:00,693.06,697.58,693.05,696.47,1700.0,693.06,697.58,693.05,696.47,1700.0
2017-11-30 09:40:00,697.43,699.84,691.98,694.5,3800.0,697.43,699.84,691.98,694.5,3800.0
2017-11-30 09:45:00,693.84,695.42,692.03,694.15,3802.0,693.84,695.42,692.03,694.15,3802.0
2017-11-30 09:50:00,694.23,694.36,692.49,694.36,1100.0,694.23,694.36,692.49,694.36,1100.0
2017-11-30 09:55:00,694.19,697.74,693.12,694.9,2100.0,694.19,697.74,693.12,694.9,2100.0
2017-11-30 10:00:00,694.58,695.76,693.93,695.0,3286.0,694.58,695.76,693.93,695.0,3286.0
2017-11-30 10:05:00,695.94,697.99,695.93,697.99,1800.0,695.94,697.99,695.93,697.99,1800.0
2017-11-30 10:10:00,698.25,703.51,698.25,699.71,8047.0,698.25,703.51,698.25,699.71,8047.0
2017-11-30 10:15:00,700.49,700.5,696.6,698.67,10098.0,700.49,700.5,696.6,698.67,10098.0
2017-11-30 10:20:00,699.39,699.51,696.49,696.83,2800.0,699.39,699.51,696.49,696.83,2800.0
2017-11-30 10:25:00,697.36,697.62,696.02,696.26,3160.0,697.36,697.62,696.02,696.26,3160.0
2017-11-30 10:30:00,695.84,695.84,691.28,692.0,3600.0,695.84,695.84,691.28,692.0,3600.0
2017-11-30 10:35:00,691.9,692.8,689.32,689.99,6908.0,691.9,692.8,689.32,689.99,6908.0
2017-11-30 10:40:00,689.78,694.61,689.78,693.75,7081.0,689.78,694.61,689.78,693.75,7081.0
2017-11-30 10:45:00,693.73,694.39,689.88,689.88,6704.0,693.73,694.39,689.88,689.88,6704.0
2017-11-30 10:50:00,691.41,692.71,691.41,692.31,1796.0,691.41,692.71,691.41,692.31,1796.0
2017-11-30 10:55:00,692.18,693.7,691.23,693.23,6706.0,692.18,693.7,691.23,693.23,6706.0
2017-11-30 11:00:00,693.51,694.27,691.36,693.16,10798.0,693.51,694.27,691.36,693.16,10798.0
2017-11-30 11:05:00,693.17,694.17,692.38,693.57,3821.0,693.17,694.17,692.38,693.57,3821.0
2017-11-30 11:10:00,693.63,694.63,692.71,693.03,4801.0,693.63,694.63,692.71,693.03,4801.0
2017-11-30 11:15:00,693.64,695.63,693.01,695.05,4100.0,693.64,695.63,693.01,695.05,4100.0
2017-11-30 11:20:00,695.04,695.56,694.32,695.47,4914.0,695.04,695.56,694.32,695.47,4914.0
2017-11-30 11:25:00,696.21,698.8,696.21,698.69,3000.0,696.21,698.8,696.21,698.69,3000.0
2017-11-30 11:30:00,698.32,700.02,697.43,698.53,5100.0,698.32,700.02,697.43,698.53,5100.0
2017-11-30 11:35:00,699.16,700.57,699.16,700.57,5600.0,699.16,700.57,699.16,700.57,5600.0
2017-11-30 11:40:00,700.05,700.9,698.39,700.9,3143.0,700.05,700.9,698.39,700.9,3143.0
2017-11-30 11:45:00,700.57,700.73,700.03,700.03,1597.0,700.57,700.73,700.03,700.03,1597.0
2017-11-30 11:50:00,699.64,701.46,698.95,700.92,7916.0,699.64,701.46,698.95,700.92,7916.0
2017-11-30 11:55:00,700.5,702.94,700.39,701.54,5200.0,700.5,702.94,700.39,701.54,5200.0
2017-11-30 12:00:00,700.76,701.72,700.76,701.23,3104.0,700.76,701.72,700.76,701.23,3104.0
2017-11-30 12:05:00,700.5,700.56,700.2,700.2,950.0,700.5,700.56,700.2,700.2,950.0
2017-11-30 12:10:00,699.78,699.79,697.17,697.7,2100.0,699.78,699.79,697.17,697.7,2100.0
2017-11-30 12:15:00,696.54,697.61,696.49,696.7,600.0,696.54,697.61,696.49,696.7,600.0
2017-11-30 12:20:00,696.49,697.08,695.75,696.67,1507.0,696.49,697.08,695.75,696.67,1507.0
2017-11-30 12:25:00,697.04,697.12,695.32,695.32,1750.0,697.04,697.12,695.32,695.32,1750.0
2017-11-30 12:30:00,695.86,696.41,695.41,695.43,1813.0,695.86,696.41,695.41,695.43,1813.0
2017-11-30 12:35:00,696.72,699.39,696.72,698.66,2611.0,696.72,699.39,696.72,698.66,2611.0
2017-11-30 12:40:00,698.52,698.98,698.06,698.26,1400.0,698.52,698.98,698.06,698.26,1400.0
2017-11-30 12:45:00,697.63,698.75,697.63,698.55,2340.0,697.63,698.75,697.63,698.55,2340.0
2017-11-30 12:50:00,697.9,697.95,697.08,697.36,4271.0,697.9,697.95,697.08,697.36,4271.0
2017-11-30 12:55:00,696.84,697.02,696.83,697.01,200.0,696.84,697.02,696.83,697.01,200.0
2017-11-30 13:00:00,696.83,697.81,696.46,696.46,5875.0,696.83,697.81,696.46,696.46,5875.0
2017-11-30 13:05:00,696.19,696.19,695.31,695.36,1100.0,696.19,696.19,695.31,695.36,1100.0
2017-11-30 13:10:00,695.13,696.05,694.62,696.05,1399.0,695.13,696.05,694.62,696.05,1399.0
2017-11-30 13:15:00,696.12,696.12,695.86,696.06,900.0,696.12,696.12,695.86,696.06,900.0
2017-11-30 13:20:00,696.31,696.31,694.81,695.35,728.0,696.31,696.31,694.81,695.35,728.0
2017-11-30 13:25:00,695.43,696.56,694.7,695.03,2100.0,695.43,696.56,694.7,695.03,2100.0
2017-11-30 13:30:00,695.35,695.35,694.64,694.82,1900.0,695.35,695.35,694.64,694.82,1900.0
2017-11-30 13:35:00,694.44,694.44,693.66,693.67,1000.0,694.44,694.44,693.66,693.67,1000.0
2017-11-30 13:40:00,693.94,694.79,693.93,694.62,2233.0,693.94,694.79,693.93,694.62,2233.0
2017-11-30 13:45:00,694.59,694.79,694.02,694.79,1710.0,694.59,694.79,694.02,694.79,1710.0
2017-11-30 13:50:00,693.21,693.21,692.01,692.03,3773.0,693.21,693.21,692.01,692.03,3773.0
2017-11-30 13:55:00,692.03,692.03,691.58,691.58,1002.0,692.03,692.03,691.58,691.58,1002.0
2017-11-30 14:00:00,691.27,692.93,691.27,692.93,3000.0,691.27,692.93,691.27,692.93,3000.0
2017-11-30 14:05:00,692.93,693.55,692.81,692.82,2224.0,692.93,693.55,692.81,692.82,2224.0
2017-11-30 14:10:00,692.86,693.38,692.85,693.08,700.0,692.86,693.38,692.85,693.08,700.0
2017-11-30 14:15:00,693.13,693.38,693.13,693.36,700.0,693.13,693.38,693.13,693.36,700.0
2017-11-30 14:20:00,693.01,693.7,693.01,693.56,2746.0,693.01,693.7,693.01,693.56,2746.0
2017-11-30 14:25:00,693.34,693.48,692.7,693.06,2404.0,693.34,693.48,692.7,693.06,2404.0
2017-11-30 14:30:00,692.77,693.77,692.77,693.75,3104.0,692.77,693.77,692.77,693.75,3104.0
2017-11-30 14:35:00,693.61,693.66,693.05,693.07,600.0,693.61,693.66,693.05,693.07,600.0
2017-11-30 14:40:00,692.67,692.98,692.67,692.98,200.0,692.67,692.98,692.67,692.98,200.0
2017-11-30 14:45:00,693.26,693.58,693.06,693.58,1900.0,693.26,693.58,693.06,693.58,1900.0
2017-11-30 14:50:00,693.31,694.96,693.31,694.96,3302.0,693.31,694.96,693.31,694.96,3302.0
2017-11-30 14:55:00,694.75,694.75,693.54,694.3,3968.0,694.75,694.75,693.54,694.3,3968.0
2017-11-30 15:00:00,694.02,694.42,692.59,692.74,1600.0,694.02,694.42,692.59,692.74,1600.0
2017-11-30 15:05:00,692.4,692.55,690.78,690.78,2110.0,692.4,692.55,690.78,690.78,2110.0
2017-11-30 15:10:00,690.68,690.8,689.25,689.25,2900.0,690.68,690.8,689.25,689.25,2900.0
2017-11-30 15:15:00,689.21,689.79,689.0,689.71,3059.0,689.21,689.79,689.0,689.71,3059.0
2017-11-30 15:20:00,690.0,690.56,689.42,689.52,5056.0,690.0,690.56,689.42,689.52,5056.0
2017-11-30 15:25:00,689.23,689.23,688.57,688.64,1600.0,689.23,689.23,688.57,688.64,1600.0
2017-11-30 15:30:00,688.34,688.6,687.65,687.67,8892.0,688.34,688.6,687.65,687.67,8892.0
2017-11-30 15:35:00,687.82,688.07,686.58,686.58,6507.0,687.82,688.07,686.58,686.58,6507.0
2017-11-30 15:40:00,686.53,686.88,685.59,686.09,5477.0,686.53,686.88,685.59,686.09,5477.0
2017-11-30 15:45:00,685.56,687.81,685.13,687.81,18825.0,685.56,687.81,685.13,687.81,18825.0
2017-11-30 15:50:00,687.86,688.8,687.66,687.66,10259.0,687.86,688.8,687.66,687.66,10259.0
2017-11-30 15:55:00,687.87,687.87,685.73,686.76,25967.0,687.87,687.87,685.73,686.76,25967.0
2017-12-01 09:30:00,690.0,691.2,681.47,682.22,7156.0,690.0,691.2,681.47,682.22,7156.0
2017-12-01 09:35:00,682.25,686.32,682.03,683.17,2452.0,682.25,686.32,682.03,683.17,2452.0
2017-12-01 09:40:00,683.07,686.31,683.0,685.04,2696.0,683.07,686.31,683.0,685.04,2696.0
2017-12-01 09:45:00,686.0,687.89,685.3,687.64,3909.0,686.0,687.89,685.3,687.64,3909.0
2017-12-01 09:50:00,687.27,688.7,685.73,685.73,3600.0,687.27,688.7,685.73,685.73,3600.0
2017-12-01 09:55:00,685.35,685.67,685.35,685.67,300.0,685.35,685.67,685.35,685.67,300.0
2017-12-01 10:00:00,686.0,686.79,685.51,685.51,800.0,686.0,686.79,685.51,685.51,800.0
2017-12-01 10:05:00,685.36,687.41,684.52,687.41,5300.0,685.36,687.41,684.52,687.41,5300.0
2017-12-01 10:10:00,688.06,690.73,688.06,689.03,2800.0,688.06,690.73,688.06,689.03,2800.0
2017-12-01 10:15:00,688.92,688.92,687.31,688.59,1100.0,688.92,688.92,687.31,688.59,1100.0
2017-12-01 10:20:00,687.29,687.87,685.0,685.0,1337.0,687.29,687.87,685.0,685.0,1337.0
2017-12-01 10:25:00,686.27,686.39,685.01,685.66,600.0,686.27,686.39,685.01,685.66,600.0
2017-12-01 10:30:00,685.56,686.88,685.0,686.27,5850.0,685.56,686.88,685.0,686.27,5850.0
2017-12-01 10:35:00,685.33,688.09,685.33,686.25,3220.0,685.33,688.09,685.33,686.25,3220.0
2017-12-01 10:40:00,686.25,688.03,686.25,686.89,2482.0,686.25,688.03,686.25,686.89,2482.0
2017-12-01 10:45:00,687.13,687.13,685.97,685.98,600.0,687.13,687.13,685.97,685.98,600.0
2017-12-01 10:50:00,685.96,686.53,685.0,685.67,4354.0,685.96,686.53,685.0,685.67,4354.0
2017-12-01 10:55:00,685.45,686.21,684.24,684.28,4159.0,685.45,686.21,684.24,684.28,4159.0
2017-12-01 11:00:00,684.54,684.84,682.73,682.73,5122.0,684.54,684.84,682.73,682.73,5122.0
2017-12-01 11:05:00,683.6,683.6,677.95,678.99,1962.0,683.6,683.6,677.95,678.99,1962.0
2017-12-01 11:10:00,678.58,678.63,672.0,672.0,3528.0,678.58,678.63,672.0,672.0,3528.0
2017-12-01 11:15:00,674.58,678.73,673.03,678.7,2986.0,674.58,678.73,673.03,678.7,2986.0
2017-12-01 11:20:00,678.72,678.72,676.25,676.94,2494.0,678.72,678.72,676.25,676.94,2494.0
2017-12-01 11:25:00,676.84,677.59,675.0,675.0,2336.0,676.84,677.59,675.0,675.0,2336.0
2017-12-01 11:30:00,675.05,676.48,674.54,676.3,4832.0,675.05,676.48,674.54,676.3,4832.0
2017-12-01 11:35:00,676.84,678.01,675.12,678.01,4131.0,676.84,678.01,675.12,678.01,4131.0
2017-12-01 11:40:00,677.79,681.36,677.79,679.79,1735.0,677.79,681.36,677.79,679.79,1735.0
2017-12-01 11:45:00,678.13,679.87,675.63,676.12,3075.0,678.13,679.87,675.63,676.12,3075.0
2017-12-01 11:50:00,676.09,677.81,675.23,675.24,1700.0,676.09,677.81,675.23,675.24,1700.0
2017-12-01 11:55:00,675.44,677.62,675.44,676.61,600.0,675.44,677.62,675.44,676.61,600.0
2017-12-01 12:00:00,678.61,681.87,678.46,680.09,1995.0,678.61,681.87,678.46,680.09,1995.0
2017-12-01 12:05:00,679.75,681.23,679.74,681.18,6597.0,679.75,681.23,679.74,681.18,6597.0
2017-12-01 12:10:00,682.79,684.29,682.79,684.29,2110.0,682.79,684.29,682.79,684.29,2110.0
2017-12-01 12:15:00,684.81,685.55,683.9,683.9,800.0,684.81,685.55,683.9,683.9,800.0
2017-12-01 12:20:00,685.77,685.91,685.0,685.0,400.0,685.77,685.91,685.0,685.0,400.0
2017-12-01 12:25:00,685.0,685.84,684.59,685.25,1200.0,685.0,685.84,684.59,685.25,1200.0
2017-12-01 12:30:00,684.77,685.46,684.68,684.68,1200.0,684.77,685.46,684.68,684.68,1200.0
2017-12-01 12:35:00,685.32,685.32,684.75,684.92,932.0,685.32,685.32,684.75,684.92,932.0
2017-12-01 12:40:00,685.08,685.69,682.22,682.85,7458.0,685.08,685.69,682.22,682.85,7458.0
2017-12-01 12:45:00,682.42,684.95,682.42,684.41,4767.0,682.42,684.95,682.42,684.41,4767.0
2017-12-01 12:50:00,685.76,685.77,682.71,682.71,2900.0,685.76,685.77,682.71,682.71,2900.0
2017-12-01 12:55:00,683.49,683.78,683.05,683.26,700.0,683.49,683.78,683.05,683.26,700.0
2017-12-01 13:00:00,683.73,685.0,683.26,683.58,1704.0,683.73,685.0,683.26,683.58,1704.0
2017-12-01 13:05:00,683.31,683.76,682.69,683.09,1600.0,683.31,683.76,682.69,683.09,1600.0
2017-12-01 13:10:00,683.41,683.99,683.41,683.99,501.0,683.41,683.99,683.41,683.99,501.0
2017-12-01 13:15:00,683.88,684.69,683.03,684.26,2885.0,683.88,684.69,683.03,684.26,2885.0
2017-12-01 13:20:00,683.51,683.76,683.51,683.75,400.0,683.51,683.76,683.51,683.75,400.0
2017-12-01 13:25:00,684.05,684.52,683.88,683.88,1295.0,684.05,684.52,683.88,683.88,1295.0
2017-12-01 13:30:00,684.1,684.59,683.72,684.59,1028.0,684.1,684.59,683.72,684.59,1028.0
2017-12-01 13:35:00,684.96,685.33,683.87,683.87,2824.0,684.96,685.33,683.87,683.87,2824.0
2017-12-01 13:40:00,683.45,683.48,683.17,683.45,900.0,683.45,683.48,683.17,683.45,900.0
2017-12-01 13:45:00,682.88,683.97,682.76,683.97,1900.0,682.88,683.97,682.76,683.97,1900.0
2017-12-01 13:50:00,682.99,682.99,682.36,682.36,1100.0,682.99,682.99,682.36,682.36,1100.0
2017-12-01 13:55:00,681.56,683.08,681.55,683.08,1200.0,681.56,683.08,681.55,683.08,1200.0
2017-12-01 14:00:00,684.03,684.03,682.22,682.81,1500.0,684.03,684.03,682.22,682.81,1500.0
2017-12-01 14:05:00,682.83,683.45,682.61,683.2,1719.0,682.83,683.45,682.61,683.2,1719.0
2017-12-01 14:10:00,683.17,684.26,682.94,682.95,2000.0,683.17,684.26,682.94,682.95,2000.0
2017-12-01 14:15:00,683.44,683.44,682.33,682.33,1251.0,683.44,683.44,682.33,682.33,1251.0
2017-12-01 14:20:00,682.32,682.81,681.53,682.81,1500.0,682.32,682.81,681.53,682.81,1500.0
2017-12-01 14:25:00,683.34,684.27,683.11,683.11,3416.0,683.34,684.27,683.11,683.11,3416.0
2017-12-01 14:30:00,683.22,683.22,682.52,682.83,1900.0,683.22,683.22,682.52,682.83,1900.0
2017-12-01 14:35:00,683.26,683.26,682.29,682.95,1935.0,683.26,683.26,682.29,682.95,1935.0
2017-12-01 14:40:00,683.42,683.71,682.93,683.25,1800.0,683.42,683.71,682.93,683.25,1800.0
2017-12-01 14:45:00,683.55,684.2,683.28,683.28,2800.0,683.55,684.2,683.28,683.28,2800.0
2017-12-01 14:50:00,683.35,683.79,683.35,683.52,1342.0,683.35,683.79,683.35,683.52,1342.0
2017-12-01 14:55:00,683.77,684.28,683.43,683.43,2508.0,683.77,684.28,683.43,683.43,2508.0
2017-12-01 15:00:00,683.07,683.07,682.61,682.68,600.0,683.07,683.07,682.61,682.68,600.0
2017-12-01 15:05:00,682.71,683.02,682.34,682.86,2108.0,682.71,683.02,682.34,682.86,2108.0
2017-12-01 15:10:00,683.06,683.39,682.74,682.74,4110.0,683.06,683.39,682.74,682.74,4110.0
2017-12-01 15:15:00,682.62,682.69,681.77,681.77,3941.0,682.62,682.69,681.77,681.77,3941.0
2017-12-01 15:20:00,682.05,682.05,681.75,681.88,700.0,682.05,682.05,681.75,681.88,700.0
2017-12-01 15:25:00,682.12,683.05,682.11,682.72,2530.0,682.12,683.05,682.11,682.72,2530.0
2017-12-01 15:30:00,682.44,682.44,681.77,682.14,3200.0,682.44,682.44,681.77,682.14,3200.0
2017-12-01 15:35:00,681.58,682.45,681.51,681.82,6633.0,681.58,682.45,681.51,681.82,6633.0
2017-12-01 15:40:00,682.04,682.37,680.87,680.96,12268.0,682.04,682.37,680.87,680.96,12268.0
2017-12-01 15:45:00,680.95,681.36,679.84,680.05,1900.0,680.95,681.36,679.84,680.05,1900.0
2017-12-01 15:50:00,680.05,680.5,679.56,679.94,9450.0,680.05,680.5,679.56,679.94,9450.0
2017-12-01 15:55:00,680.24,680.25,678.18,679.17,29661.0,680.24,680.25,678.18,679.17,29661.0
2017-12-04 09:30:00,687.37,699.54,685.2,695.81,20656.0,687.37,699.54,685.2,695.81,20656.0
2017-12-04 09:35:00,696.89,697.99,693.03,694.78,10700.0,696.89,697.99,693.03,694.78,10700.0
2017-12-04 09:40:00,693.08,696.67,692.34,696.67,10300.0,693.08,696.67,692.34,696.67,10300.0
2017-12-04 09:45:00,696.8,703.42,695.95,702.0,20816.0,696.8,703.42,695.95,702.0,20816.0
2017-12-04 09:50:00,702.42,703.15,699.63,700.8,5759.0,702.42,703.15,699.63,700.8,5759.0
2017-12-04 09:55:00,700.75,701.52,698.88,700.18,2069.0,700.75,701.52,698.88,700.18,2069.0
2017-12-04 10:00:00,699.84,699.84,695.42,696.13,7100.0,699.84,699.84,695.42,696.13,7100.0
2017-12-04 10:05:00,696.13,696.78,695.92,696.01,4983.0,696.13,696.78,695.92,696.01,4983.0
2017-12-04 10:10:00,696.13,697.21,694.63,695.17,5849.0,696.13,697.21,694.63,695.17,5849.0
2017-12-04 10:15:00,694.45,696.7,694.0,695.95,6767.0,694.45,696.7,694.0,695.95,6767.0
2017-12-04 10:20:00,695.51,698.0,695.47,697.75,9426.0,695.51,698.0,695.47,697.75,9426.0
2017-12-04 10:25:00,698.41,700.44,698.29,700.44,4069.0,698.41,700.44,698.29,700.44,4069.0
2017-12-04 10:30:00,700.21,701.16,698.23,698.23,10612.0,700.21,701.16,698.23,698.23,10612.0
2017-12-04 10:35:00,698.64,699.41,698.07,698.24,4669.0,698.64,699.41,698.07,698.24,4669.0
2017-12-04 10:40:00,697.8,698.39,696.39,698.32,5962.0,697.8,698.39,696.39,698.32,5962.0
2017-12-04 10:45:00,698.26,701.77,697.82,700.56,4492.0,698.26,701.77,697.82,700.56,4492.0
2017-12-04 10:50:00,700.63,701.94,699.85,699.85,6384.0,700.63,701.94,699.85,699.85,6384.0
2017-12-04 10:55:00,700.53,702.54,699.69,700.81,10380.0,700.53,702.54,699.69,700.81,10380.0
2017-12-04 11:00:00,701.38,701.49,700.03,700.57,8170.0,701.38,701.49,700.03,700.57,8170.0
2017-12-04 11:05:00,700.37,700.45,698.94,699.39,8174.0,700.37,700.45,698.94,699.39,8174.0
2017-12-04 11:10:00,700.42,700.74,699.22,700.16,6454.0,700.42,700.74,699.22,700.16,6454.0
2017-12-04 11:15:00,700.71,701.37,699.46,701.25,3000.0,700.71,701.37,699.46,701.25,3000.0
2017-12-04 11:20:00,701.76,701.79,699.85,701.63,3002.0,701.76,701.79,699.85,701.63,3002.0
2017-12-04 11:25:00,701.64,701.64,700.75,700.8,3166.0,701.64,701.64,700.75,700.8,3166.0
2017-12-04 11:30:00,701.2,702.74,701.2,702.3,4732.0,701.2,702.74,701.2,702.3,4732.0
2017-12-04 11:35:00,702.04,703.0,701.63,703.0,3658.0,702.04,703.0,701.63,703.0,3658.0
2017-12-04 11:40:00,703.37,704.48,702.94,703.54,4572.0,703.37,704.48,702.94,703.54,4572.0
2017-12-04 11:45:00,703.92,705.75,703.52,705.53,5424.0,703.92,705.75,703.52,705.53,5424.0
2017-12-04 11:50:00,705.5,705.75,704.24,704.36,4407.0,705.5,705.75,704.24,704.36,4407.0
2017-12-04 11:55:00,705.2,705.65,704.6,705.41,1700.0,705.2,705.65,704.6,705.41,1700.0
2017-12-04 12:00:00,705.22,705.22,704.19,704.75,3220.0,705.22,705.22,704.19,704.75,3220.0
2017-12-04 12:05:00,704.55,705.4,704.32,704.8,2900.0,704.55,705.4,704.32,704.8,2900.0
2017-12-04 12:10:00,704.97,706.08,704.7,706.08,4062.0,704.97,706.08,704.7,706.08,4062.0
2017-12-04 12:15:00,705.81,706.24,705.44,705.57,3875.0,705.81,706.24,705.44,705.57,3875.0
2017-12-04 12:20:00,706.45,707.81,706.39,707.0,2786.0,706.45,707.81,706.39,707.0,2786.0
2017-12-04 12:25:00,706.56,707.12,706.51,706.99,1500.0,706.56,707.12,706.51,706.99,1500.0
2017-12-04 12:30:00,706.95,706.99,705.28,705.57,2904.0,706.95,706.99,705.28,705.57,2904.0
2017-12-04 12:35:00,705.32,705.32,703.62,704.13,5620.0,705.32,705.32,703.62,704.13,5620.0
2017-12-04 12:40:00,703.57,704.26,702.98,703.14,1715.0,703.57,704.26,702.98,703.14,1715.0
2017-12-04 12:45:00,703.12,703.12,702.08,702.89,2774.0,703.12,703.12,702.08,702.89,2774.0
2017-12-04 12:50:00,702.69,703.01,702.07,702.07,3679.0,702.69,703.01,702.07,702.07,3679.0
2017-12-04 12:55:00,701.48,702.33,701.21,701.7,2091.0,701.48,702.33,701.21,701.7,2091.0
2017-12-04 13:00:00,702.01,702.28,701.37,702.28,1300.0,702.01,702.28,701.37,702.28,1300.0
2017-12-04 13:05:00,701.97,702.03,700.65,700.86,3812.0,701.97,702.03,700.65,700.86,3812.0
2017-12-04 13:10:00,701.1,701.15,699.91,700.59,3750.0,701.1,701.15,699.91,700.59,3750.0
2017-12-04 13:15:00,700.61,700.64,699.92,699.98,3637.0,700.61,700.64,699.92,699.98,3637.0
2017-12-04 13:20:00,700.63,701.26,700.04,701.19,1506.0,700.63,701.26,700.04,701.19,1506.0
2017-12-04 13:25:00,701.19,702.44,700.73,701.9,2300.0,701.19,702.44,700.73,701.9,2300.0
2017-12-04 13:30:00,701.84,703.07,701.84,702.5,4900.0,701.84,703.07,701.84,702.5,4900.0
2017-12-04 13:35:00,702.8,704.15,702.7,702.75,7121.0,702.8,704.15,702.7,702.75,7121.0
2017-12-04 13:40:00,702.77,703.88,702.37,703.88,2800.0,702.77,703.88,702.37,703.88,2800.0
2017-12-04 13:45:00,704.15,704.5,703.6,704.22,1575.0,704.15,704.5,703.6,704.22,1575.0
2017-12-04 13:50:00,704.39,704.75,703.33,703.56,2400.0,704.39,704.75,703.33,703.56,2400.0
2017-12-04 13:55:00,703.73,704.47,701.71,701.71,4900.0,703.73,704.47,701.71,701.71,4900.0
2017-12-04 14:00:00,701.71,702.3,701.15,702.08,2447.0,701.71,702.3,701.15,702.08,2447.0
2017-12-04 14:05:00,701.37,701.7,700.16,700.18,4640.0,701.37,701.7,700.16,700.18,4640.0
2017-12-04 14:10:00,700.59,701.95,700.56,701.33,2189.0,700.59,701.95,700.56,701.33,2189.0
2017-12-04 14:15:00,701.86,702.25,701.05,701.87,2800.0,701.86,702.25,701.05,701.87,2800.0
2017-12-04 14:20:00,702.25,704.42,702.03,703.97,3402.0,702.25,704.42,702.03,703.97,3402.0
2017-12-04 14:25:00,704.06,704.42,702.68,704.09,6739.0,704.06,704.42,702.68,704.09,6739.0
2017-12-04 14:30:00,703.76,704.4,702.78,703.67,4433.0,703.76,704.4,702.78,703.67,4433.0
2017-12-04 14:35:00,704.19,706.29,704.18,706.29,2012.0,704.19,706.29,704.18,706.29,2012.0
2017-12-04 14:40:00,705.95,707.39,705.94,706.91,4223.0,705.95,707.39,705.94,706.91,4223.0
2017-12-04 14:45:00,706.91,708.6,706.36,708.6,5000.0,706.91,708.6,706.36,708.6,5000.0
2017-12-04 14:50:00,708.36,709.88,708.02,709.57,5625.0,708.36,709.88,708.02,709.57,5625.0
2017-12-04 14:55:00,709.57,710.19,708.34,708.34,13554.0,709.57,710.19,708.34,708.34,13554.0
2017-12-04 15:00:00,708.31,708.48,706.63,706.88,10265.0,708.31,708.48,706.63,706.88,10265.0
2017-12-04 15:05:00,706.63,707.19,705.29,705.92,10769.0,706.63,707.19,705.29,705.92,10769.0
2017-12-04 15:10:00,706.01,707.21,705.33,707.21,11750.0,706.01,707.21,705.33,707.21,11750.0
2017-12-04 15:15:00,706.84,709.71,706.61,708.42,13136.0,706.84,709.71,706.61,708.42,13136.0
2017-12-04 15:20:00,708.8,711.79,708.25,710.41,11894.0,708.8,711.79,708.25,710.41,11894.0
2017-12-04 15:25:00,710.4,712.47,710.24,710.55,12263.0,710.4,712.47,710.24,710.55,12263.0
2017-12-04 15:30:00,710.72,711.12,709.01,710.08,12186.0,710.72,711.12,709.01,710.08,12186.0
2017-12-04 15:35:00,710.13,710.78,706.92,707.08,14702.0,710.13,710.78,706.92,707.08,14702.0
2017-12-04 15:40:00,707.28,709.39,705.91,708.03,27690.0,707.28,709.39,705.91,708.03,27690.0
2017-12-04 15:45:00,708.49,708.49,706.09,707.59,25656.0,708.49,708.49,706.09,707.59,25656.0
2017-12-04 15:50:00,707.33,709.65,706.75,708.99,24905.0,707.33,709.65,706.75,708.99,24905.0
2017-12-04 15:55:00,709.38,709.75,700.0,701.07,48767.0,709.38,709.75,700.0,701.07,48767.0
2017-12-05 09:30:00,746.0,754.99,742.22,752.75,50179.0,746.0,754.99,742.22,752.75,50179.0
2017-12-05 09:35:00,754.85,763.3,746.25,748.08,33827.0,754.85,763.3,746.25,748.08,33827.0
2017-12-05 09:40:00,748.0,749.72,725.29,733.96,63974.0,748.0,749.72,725.29,733.96,63974.0
2017-12-05 09:45:00,733.97,734.6,721.24,725.38,28016.0,733.97,734.6,721.24,725.38,28016.0
2017-12-05 09:50:00,725.0,734.39,725.0,725.31,19262.0,725.0,734.39,725.0,725.31,19262.0
2017-12-05 09:55:00,725.82,737.0,725.02,731.52,26917.0,725.82,737.0,725.02,731.52,26917.0
2017-12-05 10:00:00,733.03,733.03,728.1,729.99,4609.0,733.03,733.03,728.1,729.99,4609.0
2017-12-05 10:05:00,728.38,731.3,726.63,731.28,12916.0,728.38,731.3,726.63,731.28,12916.0
2017-12-05 10:10:00,731.3,732.29,727.32,731.99,11401.0,731.3,732.29,727.32,731.99,11401.0
2017-12-05 10:15:00,730.81,731.3,729.43,730.44,7242.0,730.81,731.3,729.43,730.44,7242.0
2017-12-05 10:20:00,730.43,731.39,727.26,727.41,45265.0,730.43,731.39,727.26,727.41,45265.0
2017-12-05 10:25:00,727.4,732.71,723.27,730.0,18743.0,727.4,732.71,723.27,730.0,18743.0
2017-12-05 10:30:00,728.88,728.88,723.27,725.01,15933.0,728.88,728.88,723.27,725.01,15933.0
2017-12-05 10:35:00,725.98,726.99,723.46,724.06,4060.0,725.98,726.99,723.46,724.06,4060.0
2017-12-05 10:40:00,725.22,726.9,724.0,725.77,6854.0,725.22,726.9,724.0,725.77,6854.0
2017-12-05 10:45:00,723.29,725.68,722.91,725.2,3693.0,723.29,725.68,722.91,725.2,3693.0
2017-12-05 10:50:00,724.35,725.08,720.81,722.24,8608.0,724.35,725.08,720.81,722.24,8608.0
2017-12-05 10:55:00,722.2,724.91,714.81,715.85,27552.0,722.2,724.91,714.81,715.85,27552.0
2017-12-05 11:00:00,716.87,720.94,713.27,720.94,29031.0,716.87,720.94,713.27,720.94,29031.0
2017-12-05 11:05:00,721.72,722.0,716.0,719.0,10828.0,721.72,722.0,716.0,719.0,10828.0
2017-12-05 11:10:00,718.04,719.91,716.08,716.1,11750.0,718.04,719.91,716.08,716.1,11750.0
2017-12-05 11:15:00,716.0,719.99,715.1,719.6,5100.0,716.0,719.99,715.1,719.6,5100.0
2017-12-05 11:20:00,718.1,719.26,716.69,718.17,1800.0,718.1,719.26,716.69,718.17,1800.0
2017-12-05 11:25:00,718.36,724.53,718.36,723.23,21852.0,718.36,724.53,718.36,723.23,21852.0
2017-12-05 11:30:00,722.5,724.49,720.41,722.62,5850.0,722.5,724.49,720.41,722.62,5850.0
2017-12-05 11:35:00,721.15,723.51,720.42,720.99,5188.0,721.15,723.51,720.42,720.99,5188.0
2017-12-05 11:40:00,720.94,722.2,719.96,720.63,3100.0,720.94,722.2,719.96,720.63,3100.0
2017-12-05 11:45:00,720.62,721.99,717.15,720.0,6882.0,720.62,721.99,717.15,720.0,6882.0
2017-12-05 11:50:00,719.68,720.55,718.35,720.44,9425.0,719.68,720.55,718.35,720.44,9425.0
2017-12-05 11:55:00,720.65,720.91,719.29,720.63,8508.0,720.65,720.91,719.29,720.63,8508.0
2017-12-05 12:00:00,720.45,720.86,716.8,716.81,3393.0,720.45,720.86,716.8,716.81,3393.0
2017-12-05 12:05:00,716.66,717.19,715.0,715.0,3742.0,716.66,717.19,715.0,715.0,3742.0
2017-12-05 12:10:00,714.23,715.19,712.55,713.84,2050.0,714.23,715.19,712.55,713.84,2050.0
2017-12-05 12:15:00,713.83,718.65,713.83,716.83,3500.0,713.83,718.65,713.83,716.83,3500.0
2017-12-05 12:20:00,715.67,716.62,715.26,716.61,1513.0,715.67,716.62,715.26,716.61,1513.0
2017-12-05 12:25:00,716.12,716.12,714.17,714.74,1426.0,716.12,716.12,714.17,714.74,1426.0
2017-12-05 12:30:00,713.93,713.93,712.83,713.75,1850.0,713.93,713.93,712.83,713.75,1850.0
2017-12-05 12:35:00,714.87,715.0,712.12,712.72,5100.0,714.87,715.0,712.12,712.72,5100.0
2017-12-05 12:40:00,712.15,714.32,711.66,714.26,6700.0,712.15,714.32,711.66,714.26,6700.0
2017-12-05 12:45:00,714.14,715.41,713.1,714.28,7296.0,714.14,715.41,713.1,714.28,7296.0
2017-12-05 12:50:00,714.55,715.79,714.11,714.16,11608.0,714.55,715.79,714.11,714.16,11608.0
2017-12-05 12:55:00,714.11,714.99,713.92,714.75,1500.0,714.11,714.99,713.92,714.75,1500.0
2017-12-05 13:00:00,714.33,714.84,711.5,712.48,3820.0,714.33,714.84,711.5,712.48,3820.0
2017-12-05 13:05:00,712.29,712.87,708.52,710.54,7363.0,712.29,712.87,708.52,710.54,7363.0
2017-12-05 13:10:00,709.62,710.75,708.53,710.42,11060.0,709.62,710.75,708.53,710.42,11060.0
2017-12-05 13:15:00,710.4,711.0,709.84,710.7,12427.0,710.4,711.0,709.84,710.7,12427.0
2017-12-05 13:20:00,710.11,711.26,708.7,711.26,6900.0,710.11,711.26,708.7,711.26,6900.0
2017-12-05 13:25:00,710.79,711.25,708.31,709.41,8032.0,710.79,711.25,708.31,709.41,8032.0
2017-12-05 13:30:00,709.27,717.22,708.83,717.22,11380.0,709.27,717.22,708.83,717.22,11380.0
2017-12-05 13:35:00,717.06,718.61,714.65,716.72,9370.0,717.06,718.61,714.65,716.72,9370.0
2017-12-05 13:40:00,716.4,717.48,715.96,717.01,2300.0,716.4,717.48,715.96,717.01,2300.0
2017-12-05 13:45:00,716.51,716.95,714.02,714.76,7000.0,716.51,716.95,714.02,714.76,7000.0
2017-12-05 13:50:00,714.92,715.46,712.38,714.89,2300.0,714.92,715.46,712.38,714.89,2300.0
2017-12-05 13:55:00,714.92,715.45,713.42,713.89,8092.0,714.92,715.45,713.42,713.89,8092.0
2017-12-05 14:00:00,714.06,714.85,713.64,714.5,2300.0,714.06,714.85,713.64,714.5,2300.0
2017-12-05 14:05:00,714.34,715.12,713.98,714.09,2653.0,714.34,715.12,713.98,714.09,2653.0
2017-12-05 14:10:00,714.25,714.25,711.19,711.22,20722.0,714.25,714.25,711.19,711.22,20722.0
2017-12-05 14:15:00,711.89,712.11,710.27,710.27,3641.0,711.89,712.11,710.27,710.27,3641.0
2017-12-05 14:20:00,710.06,710.71,710.01,710.01,1725.0,710.06,710.71,710.01,710.01,1725.0
2017-12-05 14:25:00,710.16,710.74,707.65,707.73,5720.0,710.16,710.74,707.65,707.73,5720.0
2017-12-05 14:30:00,708.22,708.84,706.02,706.31,10467.0,708.22,708.84,706.02,706.31,10467.0
2017-12-05 14:35:00,706.63,709.3,706.63,708.26,10404.0,706.63,709.3,706.63,708.26,10404.0
2017-12-05 14:40:00,707.72,708.38,705.25,705.63,5356.0,707.72,708.38,705.25,705.63,5356.0
2017-12-05 14:45:00,706.23,707.02,703.6,703.64,15453.0,706.23,707.02,703.6,703.64,15453.0
2017-12-05 14:50:00,703.76,710.31,703.76,710.31,23978.0,703.76,710.31,703.76,710.31,23978.0
2017-12-05 14:55:00,710.29,712.45,709.57,710.51,8197.0,710.29,712.45,709.57,710.51,8197.0
2017-12-05 15:00:00,710.31,710.37,708.35,709.19,3400.0,710.31,710.37,708.35,709.19,3400.0
2017-12-05 15:05:00,709.34,709.97,708.19,708.54,6110.0,709.34,709.97,708.19,708.54,6110.0
2017-12-05 15:10:00,708.56,709.04,707.64,708.38,4445.0,708.56,709.04,707.64,708.38,4445.0
2017-12-05 15:15:00,709.03,713.31,708.05,712.53,10624.0,709.03,713.31,708.05,712.53,10624.0
2017-12-05 15:20:00,712.51,714.81,708.95,712.75,9653.0,712.51,714.81,708.95,712.75,9653.0
2017-12-05 15:25:00,714.17,714.45,710.75,712.1,6075.0,714.17,714.45,710.75,712.1,6075.0
2017-12-05 15:30:00,712.3,714.53,711.62,711.86,22253.0,712.3,714.53,711.62,711.86,22253.0
2017-12-05 15:35:00,711.61,713.72,709.8,713.68,9065.0,711.61,713.72,709.8,713.68,9065.0
2017-12-05 15:40:00,713.76,718.0,713.66,716.09,16687.0,713.76,718.0,713.66,716.09,16687.0
2017-12-05 15:45:00,715.32,717.67,714.64,714.64,10776.0,715.32,717.67,714.64,714.64,10776.0
2017-12-05 15:50:00,715.29,715.29,708.54,708.61,16288.0,715.29,715.29,708.54,708.61,16288.0
2017-12-05 15:55:00,709.44,714.79,708.62,712.81,43603.0,709.44,714.79,708.62,712.81,43603.0
2017-12-06 09:30:00,705.63,709.69,703.91,706.63,7205.0,705.63,709.69,703.91,706.63,7205.0
2017-12-06 09:35:00,705.5,706.7,701.98,702.73,3000.0,705.5,706.7,701.98,702.73,3000.0
2017-12-06 09:40:00,702.52,707.57,702.52,707.57,4528.0,702.52,707.57,702.52,707.57,4528.0
2017-12-06 09:45:00,707.46,711.48,707.05,709.43,6254.0,707.46,711.48,707.05,709.43,6254.0
2017-12-06 09:50:00,710.57,711.76,706.7,706.7,4537.0,710.57,711.76,706.7,706.7,4537.0
2017-12-06 09:55:00,706.5,710.64,706.18,710.64,2400.0,706.5,710.64,706.18,710.64,2400.0
2017-12-06 10:00:00,710.65,711.7,708.25,710.2,7849.0,710.65,711.7,708.25,710.2,7849.0
2017-12-06 10:05:00,708.88,710.61,708.32,708.92,1100.0,708.88,710.61,708.32,708.92,1100.0
2017-12-06 10:10:00,708.33,708.33,704.81,704.82,2608.0,708.33,708.33,704.81,704.82,2608.0
2017-12-06 10:15:00,705.17,705.17,703.72,703.91,2100.0,705.17,705.17,703.72,703.91,2100.0
2017-12-06 10:20:00,703.01,707.67,702.95,706.06,3300.0,703.01,707.67,702.95,706.06,3300.0
2017-12-06 10:25:00,707.03,707.91,705.42,706.34,3120.0,707.03,707.91,705.42,706.34,3120.0
2017-12-06 10:30:00,706.63,707.33,704.28,705.46,5777.0,706.63,707.33,704.28,705.46,5777.0
2017-12-06 10:35:00,704.28,705.98,703.72,703.72,1936.0,704.28,705.98,703.72,703.72,1936.0
2017-12-06 10:40:00,703.56,704.61,703.35,703.99,2110.0,703.56,704.61,703.35,703.99,2110.0
2017-12-06 10:45:00,704.07,704.88,703.02,704.21,3187.0,704.07,704.88,703.02,704.21,3187.0
2017-12-06 10:50:00,703.34,704.61,703.34,704.61,200.0,703.34,704.61,703.34,704.61,200.0
2017-12-06 10:55:00,704.16,705.27,703.36,704.51,6935.0,704.16,705.27,703.36,704.51,6935.0
2017-12-06 11:00:00,704.44,704.44,703.89,704.18,2500.0,704.44,704.44,703.89,704.18,2500.0
2017-12-06 11:05:00,704.0,704.22,703.12,703.12,800.0,704.0,704.22,703.12,703.12,800.0
2017-12-06 11:10:00,703.0,703.51,702.37,703.1,1126.0,703.0,703.51,702.37,703.1,1126.0
2017-12-06 11:15:00,702.75,703.66,702.75,702.77,1380.0,702.75,703.66,702.75,702.77,1380.0
2017-12-06 11:20:00,702.84,703.39,700.65,700.65,5045.0,702.84,703.39,700.65,700.65,5045.0
2017-12-06 11:25:00,700.83,702.35,700.83,701.69,2899.0,700.83,702.35,700.83,701.69,2899.0
2017-12-06 11:30:00,702.59,702.98,701.17,701.17,2100.0,702.59,702.98,701.17,701.17,2100.0
2017-12-06 11:35:00,701.21,701.21,700.1,700.1,500.0,701.21,701.21,700.1,700.1,500.0
2017-12-06 11:40:00,700.2,702.23,700.2,700.68,8220.0,700.2,702.23,700.2,700.68,8220.0
2017-12-06 11:45:00,701.41,701.67,700.3,700.3,2762.0,701.41,701.67,700.3,700.3,2762.0
2017-12-06 11:50:00,700.08,700.26,698.46,698.89,4151.0,700.08,700.26,698.46,698.89,4151.0
2017-12-06 11:55:00,698.83,699.36,696.94,698.0,5100.0,698.83,699.36,696.94,698.0,5100.0
2017-12-06 12:00:00,698.05,698.89,698.0,698.51,3530.0,698.05,698.89,698.0,698.51,3530.0
2017-12-06 12:05:00,699.0,699.22,698.0,698.11,7059.0,699.0,699.22,698.0,698.11,7059.0
2017-12-06 12:10:00,698.02,698.88,698.02,698.88,2300.0,698.02,698.88,698.02,698.88,2300.0
2017-12-06 12:15:00,698.5,699.23,698.32,698.95,8319.0,698.5,699.23,698.32,698.95,8319.0
2017-12-06 12:20:00,699.09,699.09,698.42,698.42,1800.0,699.09,699.09,698.42,698.42,1800.0
2017-12-06 12:25:00,698.92,699.64,698.77,699.64,1388.0,698.92,699.64,698.77,699.64,1388.0
2017-12-06 12:30:00,699.49,701.78,699.49,701.78,2000.0,699.49,701.78,699.49,701.78,2000.0
2017-12-06 12:35:00,701.8,702.03,700.47,700.47,3526.0,701.8,702.03,700.47,700.47,3526.0
2017-12-06 12:40:00,700.38,700.38,699.03,699.68,3555.0,700.38,700.38,699.03,699.68,3555.0
2017-12-06 12:45:00,700.1,701.04,699.01,701.04,8881.0,700.1,701.04,699.01,701.04,8881.0
2017-12-06 12:50:00,699.96,700.11,698.59,698.71,5600.0,699.96,700.11,698.59,698.71,5600.0
2017-12-06 12:55:00,698.57,698.88,698.0,698.0,7780.0,698.57,698.88,698.0,698.0,7780.0
2017-12-06 13:00:00,698.75,699.91,698.74,698.78,3905.0,698.75,699.91,698.74,698.78,3905.0
2017-12-06 13:05:00,699.37,699.37,698.0,698.0,300.0,699.37,699.37,698.0,698.0,300.0
2017-12-06 13:10:00,698.99,699.3,698.85,698.85,1101.0,698.99,699.3,698.85,698.85,1101.0
2017-12-06 13:15:00,698.82,699.44,698.81,699.0,1023.0,698.82,699.44,698.81,699.0,1023.0
2017-12-06 13:20:00,699.05,700.73,699.05,699.99,3000.0,699.05,700.73,699.05,699.99,3000.0
2017-12-06 13:25:00,699.88,701.53,699.84,701.52,8400.0,699.88,701.53,699.84,701.52,8400.0
2017-12-06 13:30:00,701.08,702.65,700.74,702.11,3827.0,701.08,702.65,700.74,702.11,3827.0
2017-12-06 13:35:00,702.22,706.1,702.17,706.1,11230.0,702.22,706.1,702.17,706.1,11230.0
2017-12-06 13:40:00,705.44,705.76,704.61,705.36,5799.0,705.44,705.76,704.61,705.36,5799.0
2017-12-06 13:45:00,705.34,705.55,704.58,705.5,3400.0,705.34,705.55,704.58,705.5,3400.0
2017-12-06 13:50:00,706.04,706.65,706.04,706.6,2100.0,706.04,706.65,706.04,706.6,2100.0
2017-12-06 13:55:00,706.34,706.36,705.27,705.27,4300.0,706.34,706.36,705.27,705.27,4300.0
2017-12-06 14:00:00,705.44,705.44,703.87,703.87,6202.0,705.44,705.44,703.87,703.87,6202.0
2017-12-06 14:05:00,703.53,704.99,703.53,704.16,1543.0,703.53,704.99,703.53,704.16,1543.0
2017-12-06 14:10:00,704.1,704.8,704.1,704.1,1500.0,704.1,704.8,704.1,704.1,1500.0
2017-12-06 14:15:00,703.23,704.36,702.73,702.96,5100.0,703.23,704.36,702.73,702.96,5100.0
2017-12-06 14:20:00,703.87,705.0,702.8,702.8,5600.0,703.87,705.0,702.8,702.8,5600.0
2017-12-06 14:25:00,703.29,704.0,702.9,703.36,702.0,703.29,704.0,702.9,703.36,702.0
2017-12-06 14:30:00,703.36,704.14,702.49,702.79,4978.0,703.36,704.14,702.49,702.79,4978.0
2017-12-06 14:35:00,703.17,703.35,702.59,703.0,8803.0,703.17,703.35,702.59,703.0,8803.0
2017-12-06 14:40:00,703.12,703.21,702.57,702.91,7850.0,703.12,703.21,702.57,702.91,7850.0
2017-12-06 14:45:00,702.48,702.56,701.0,701.1,8059.0,702.48,702.56,701.0,701.1,8059.0
2017-12-06 14:50:00,701.98,702.97,701.66,702.87,2700.0,701.98,702.97,701.66,702.87,2700.0
2017-12-06 14:55:00,702.67,702.89,702.0,702.39,5675.0,702.67,702.89,702.0,702.39,5675.0
2017-12-06 15:00:00,702.57,702.85,701.5,701.5,2800.0,702.57,702.85,701.5,701.5,2800.0
2017-12-06 15:05:00,701.13,701.51,700.9,701.32,2100.0,701.13,701.51,700.9,701.32,2100.0
2017-12-06 15:10:00,700.7,700.7,698.8,698.8,2000.0,700.7,700.7,698.8,698.8,2000.0
2017-12-06 15:15:00,698.5,698.79,698.24,698.34,1400.0,698.5,698.79,698.24,698.34,1400.0
2017-12-06 15:20:00,698.24,698.65,698.0,698.0,2197.0,698.24,698.65,698.0,698.0,2197.0
2017-12-06 15:25:00,698.27,699.45,698.01,698.65,2300.0,698.27,699.45,698.01,698.65,2300.0
2017-12-06 15:30:00,698.85,699.86,698.81,699.83,4913.0,698.85,699.86,698.81,699.83,4913.0
2017-12-06 15:35:00,699.93,700.64,698.3,699.11,8445.0,699.93,700.64,698.3,699.11,8445.0
2017-12-06 15:40:00,699.19,699.75,699.12,699.31,11062.0,699.19,699.75,699.12,699.31,11062.0
2017-12-06 15:45:00,699.3,699.8,698.99,699.61,4402.0,699.3,699.8,698.99,699.61,4402.0
2017-12-06 15:50:00,699.61,699.61,698.59,698.59,6844.0,699.61,699.61,698.59,698.59,6844.0
2017-12-06 15:55:00,698.26,699.68,698.0,698.9,24032.0,698.26,699.68,698.0,698.9,24032.0
2017-12-07 09:30:00,701.46,701.46,696.58,697.55,4552.0,701.46,701.46,696.58,697.55,4552.0
2017-12-07 09:35:00,698.52,699.4,696.47,697.9,4083.0,698.52,699.4,696.47,697.9,4083.0
2017-12-07 09:40:00,699.75,701.46,698.04,699.0,4128.0,699.75,701.46,698.04,699.0,4128.0
2017-12-07 09:45:00,699.97,700.97,699.56,699.56,2300.0,699.97,700.97,699.56,699.56,2300.0
2017-12-07 09:50:00,699.45,699.45,698.15,698.22,1200.0,699.45,699.45,698.15,698.22,1200.0
2017-12-07 09:55:00,699.0,699.88,699.0,699.88,1290.0,699.0,699.88,699.0,699.88,1290.0
2017-12-07 10:00:00,699.98,701.67,699.9,701.67,3992.0,699.98,701.67,699.9,701.67,3992.0
2017-12-07 10:05:00,701.97,704.09,701.43,702.02,9257.0,701.97,704.09,701.43,702.02,9257.0
2017-12-07 10:10:00,703.59,703.59,701.56,701.56,600.0,703.59,703.59,701.56,701.56,600.0
2017-12-07 10:15:00,701.35,702.32,700.71,700.71,3520.0,701.35,702.32,700.71,700.71,3520.0
2017-12-07 10:20:00,701.25,701.26,699.7,699.7,1900.0,701.25,701.26,699.7,699.7,1900.0
2017-12-07 10:25:00,699.18,700.29,699.18,699.39,3000.0,699.18,700.29,699.18,699.39,3000.0
2017-12-07 10:30:00,698.46,699.41,698.34,699.17,2460.0,698.46,699.41,698.34,699.17,2460.0
2017-12-07 10:35:00,699.46,699.84,698.67,699.25,2519.0,699.46,699.84,698.67,699.25,2519.0
2017-12-07 10:40:00,699.0,699.48,698.49,698.49,1611.0,699.0,699.48,698.49,698.49,1611.0
2017-12-07 10:45:00,698.63,698.63,693.75,693.75,7401.0,698.63,698.63,693.75,693.75,7401.0
2017-12-07 10:50:00,695.25,695.25,694.05,694.57,1200.0,695.25,695.25,694.05,694.57,1200.0
2017-12-07 10:55:00,694.48,695.55,694.33,695.03,1600.0,694.48,695.55,694.33,695.03,1600.0
2017-12-07 11:00:00,694.88,697.69,693.75,697.49,10218.0,694.88,697.69,693.75,697.49,10218.0
2017-12-07 11:05:00,697.73,699.45,696.87,696.87,5714.0,697.73,699.45,696.87,696.87,5714.0
2017-12-07 11:10:00,697.56,698.35,697.12,698.35,3601.0,697.56,698.35,697.12,698.35,3601.0
2017-12-07 11:15:00,698.1,698.1,697.84,697.84,300.0,698.1,698.1,697.84,697.84,300.0
2017-12-07 11:20:00,697.43,698.09,697.43,698.09,1679.0,697.43,698.09,697.43,698.09,1679.0
2017-12-07 11:25:00,698.07,698.81,697.39,698.8,7512.0,698.07,698.81,697.39,698.8,7512.0
2017-12-07 11:30:00,698.81,702.12,698.81,702.11,15735.0,698.81,702.12,698.81,702.11,15735.0
2017-12-07 11:35:00,702.23,703.41,701.64,702.9,9442.0,702.23,703.41,701.64,702.9,9442.0
2017-12-07 11:40:00,702.71,703.66,702.71,702.99,2203.0,702.71,703.66,702.71,702.99,2203.0
2017-12-07 11:45:00,702.54,702.76,701.18,701.18,7910.0,702.54,702.76,701.18,701.18,7910.0
2017-12-07 11:50:00,701.84,701.92,699.73,699.74,6730.0,701.84,701.92,699.73,699.74,6730.0
2017-12-07 11:55:00,699.4,701.75,697.4,698.42,11538.0,699.4,701.75,697.4,698.42,11538.0
2017-12-07 12:00:00,698.48,699.7,698.25,698.7,2400.0,698.48,699.7,698.25,698.7,2400.0
2017-12-07 12:05:00,698.5,698.51,698.01,698.44,900.0,698.5,698.51,698.01,698.44,900.0
2017-12-07 12:10:00,697.87,700.08,697.87,700.08,4100.0,697.87,700.08,697.87,700.08,4100.0
2017-12-07 12:15:00,700.13,701.35,699.98,701.33,3800.0,700.13,701.35,699.98,701.33,3800.0
2017-12-07 12:20:00,701.38,701.38,700.33,700.35,2701.0,701.38,701.38,700.33,700.35,2701.0
2017-12-07 12:25:00,700.51,701.35,699.61,701.35,2800.0,700.51,701.35,699.61,701.35,2800.0
2017-12-07 12:30:00,701.57,701.89,701.57,701.89,600.0,701.57,701.89,701.57,701.89,600.0
2017-12-07 12:35:00,701.15,701.15,699.1,699.12,3900.0,701.15,701.15,699.1,699.12,3900.0
2017-12-07 12:40:00,699.52,700.07,699.52,699.62,2979.0,699.52,700.07,699.52,699.62,2979.0
2017-12-07 12:45:00,699.16,700.12,699.06,700.08,1903.0,699.16,700.12,699.06,700.08,1903.0
2017-12-07 12:50:00,699.84,700.86,699.84,700.86,1000.0,699.84,700.86,699.84,700.86,1000.0
2017-12-07 12:55:00,701.56,702.11,701.56,701.68,1510.0,701.56,702.11,701.56,701.68,1510.0
2017-12-07 13:00:00,701.44,702.72,701.15,701.66,5900.0,701.44,702.72,701.15,701.66,5900.0
2017-12-07 13:05:00,702.12,702.12,701.35,701.35,1100.0,702.12,702.12,701.35,701.35,1100.0
2017-12-07 13:10:00,701.34,701.34,699.9,700.43,5700.0,701.34,701.34,699.9,700.43,5700.0
2017-12-07 13:15:00,700.38,701.07,699.3,700.49,5000.0,700.38,701.07,699.3,700.49,5000.0
2017-12-07 13:20:00,700.5,701.77,700.49,701.77,3800.0,700.5,701.77,700.49,701.77,3800.0
2017-12-07 13:25:00,701.8,701.8,701.12,701.12,601.0,701.8,701.8,701.12,701.12,601.0
2017-12-07 13:30:00,701.97,701.97,701.58,701.58,200.0,701.97,701.97,701.58,701.58,200.0
2017-12-07 13:35:00,701.99,703.36,701.96,703.36,2749.0,701.99,703.36,701.96,703.36,2749.0
2017-12-07 13:40:00,702.88,703.22,702.32,702.53,6400.0,702.88,703.22,702.32,702.53,6400.0
2017-12-07 13:45:00,702.62,702.84,701.67,702.26,6901.0,702.62,702.84,701.67,702.26,6901.0
2017-12-07 13:50:00,702.18,702.35,701.73,701.73,3000.0,702.18,702.35,701.73,701.73,3000.0
2017-12-07 13:55:00,701.96,702.53,701.81,702.03,6530.0,701.96,702.53,701.81,702.03,6530.0
2017-12-07 14:00:00,702.02,702.02,699.57,700.95,7725.0,702.02,702.02,699.57,700.95,7725.0
2017-12-07 14:05:00,701.34,701.4,700.7,700.7,1302.0,701.34,701.4,700.7,700.7,1302.0
2017-12-07 14:10:00,701.69,701.99,701.69,701.85,800.0,701.69,701.99,701.69,701.85,800.0
2017-12-07 14:15:00,702.2,703.0,702.2,702.88,1300.0,702.2,703.0,702.2,702.88,1300.0
2017-12-07 14:20:00,702.81,703.42,702.72,703.06,4045.0,702.81,703.42,702.72,703.06,4045.0
2017-12-07 14:25:00,703.04,703.04,702.14,702.52,1200.0,703.04,703.04,702.14,702.52,1200.0
2017-12-07 14:30:00,702.7,703.17,702.39,702.96,7477.0,702.7,703.17,702.39,702.96,7477.0
2017-12-07 14:35:00,702.98,703.33,702.88,702.91,1600.0,702.98,703.33,702.88,702.91,1600.0
2017-12-07 14:40:00,702.91,703.08,702.75,702.75,800.0,702.91,703.08,702.75,702.75,800.0
2017-12-07 14:45:00,703.0,704.0,702.51,703.13,4240.0,703.0,704.0,702.51,703.13,4240.0
2017-12-07 14:50:00,703.43,703.43,702.75,702.75,5329.0,703.43,703.43,702.75,702.75,5329.0
2017-12-07 14:55:00,702.76,703.11,701.95,702.63,1500.0,702.76,703.11,701.95,702.63,1500.0
2017-12-07 15:00:00,702.13,703.32,702.13,703.32,500.0,702.13,703.32,702.13,703.32,500.0
2017-12-07 15:05:00,703.0,703.0,702.47,702.5,1100.0,703.0,703.0,702.47,702.5,1100.0
2017-12-07 15:10:00,702.48,702.83,702.43,702.43,1101.0,702.48,702.83,702.43,702.43,1101.0
2017-12-07 15:15:00,702.66,702.66,702.08,702.55,3400.0,702.66,702.66,702.08,702.55,3400.0
2017-12-07 15:20:00,702.19,702.19,701.85,701.99,900.0,702.19,702.19,701.85,701.99,900.0
2017-12-07 15:25:00,702.04,702.71,701.65,702.65,2100.0,702.04,702.71,701.65,702.65,2100.0
2017-12-07 15:30:00,702.78,703.41,702.71,703.41,2828.0,702.78,703.41,702.71,703.41,2828.0
2017-12-07 15:35:00,703.43,703.95,703.37,703.95,5700.0,703.43,703.95,703.37,703.95,5700.0
2017-12-07 15:40:00,703.74,703.74,703.16,703.16,2568.0,703.74,703.74,703.16,703.16,2568.0
2017-12-07 15:45:00,703.16,703.17,702.48,702.92,4400.0,703.16,703.17,702.48,702.92,4400.0
2017-12-07 15:50:00,703.01,703.02,701.75,702.47,2919.0,703.01,703.02,701.75,702.47,2919.0
2017-12-07 15:55:00,702.98,702.99,701.63,702.4,12242.0,702.98,702.99,701.63,702.4,12242.0
2017-12-08 09:30:00,702.79,704.25,702.79,704.24,3971.0,702.79,704.25,702.79,704.24,3971.0
2017-12-08 09:35:00,704.36,705.94,703.33,704.5,4504.0,704.36,705.94,703.33,704.5,4504.0
2017-12-08 09:40:00,705.0,705.04,703.97,704.03,6100.0,705.0,705.04,703.97,704.03,6100.0
2017-12-08 09:45:00,703.23,703.23,701.94,701.95,600.0,703.23,703.23,701.94,701.95,600.0
2017-12-08 09:50:00,701.71,702.48,701.29,701.29,1700.0,701.71,702.48,701.29,701.29,1700.0
2017-12-08 09:55:00,702.8,705.72,702.8,704.48,1974.0,702.8,705.72,702.8,704.48,1974.0
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 10:05:00,704.06,704.06,704.06,704.06,0.0,704.06,704.06,704.06,704.06,0.0
2017-12-08 10:10:00,703.68,704.17,703.68,703.95,2680.0,703.68,704.17,703.68,703.95,2680.0
2017-12-08 10:15:00,704.03,705.09,704.03,705.09,2442.0,704.03,705.09,704.03,705.09,2442.0
2017-12-08 10:20:00,704.84,704.84,704.35,704.62,1100.0,704.84,704.84,704.35,704.62,1100.0
2017-12-08 10:25:00,705.0,706.11,704.95,706.09,2342.0,705.0,706.11,704.95,706.09,2342.0
2017-12-08 10:30:00,705.91,705.91,704.23,704.91,3744.0,705.91,705.91,704.23,704.91,3744.0
2017-12-08 10:35:00,704.38,704.77,703.83,704.77,7900.0,704.38,704.77,703.83,704.77,7900.0
2017-12-08 10:40:00,704.64,708.69,704.6,708.27,4700.0,704.64,708.69,704.6,708.27,4700.0
2017-12-08 10:45:00,708.5,708.9,707.87,708.16,5200.0,708.5,708.9,707.87,708.16,5200.0
2017-12-08 10:50:00,708.19,709.96,707.82,709.95,4498.0,708.19,709.96,707.82,709.95,4498.0
2017-12-08 10:55:00,711.0,712.47,711.0,712.3,2552.0,711.0,712.47,711.0,712.3,2552.0
2017-12-08 11:00:00,712.03,713.0,712.03,713.0,7383.0,712.03,713.0,712.03,713.0,7383.0
2017-12-08 11:05:00,712.92,712.92,710.45,710.83,4765.0,712.92,712.92,710.45,710.83,4765.0
2017-12-08 11:10:00,710.83,711.58,710.45,710.8,18285.0,710.83,711.58,710.45,710.8,18285.0
2017-12-08 11:15:00,710.59,710.8,710.01,710.8,5100.0,710.59,710.8,710.01,710.8,5100.0
2017-12-08 11:20:00,710.8,710.89,710.08,710.89,2405.0,710.8,710.89,710.08,710.89,2405.0
2017-12-08 11:25:00,710.05,710.95,709.17,709.56,9701.0,710.05,710.95,709.17,709.56,9701.0
2017-12-08 11:30:00,709.6,709.82,708.57,709.33,10916.0,709.6,709.82,708.57,709.33,10916.0
2017-12-08 11:35:00,709.04,710.28,709.04,710.2,2600.0,709.04,710.28,709.04,710.2,2600.0
2017-12-08 11:40:00,710.38,710.65,709.51,709.51,6800.0,710.38,710.65,709.51,709.51,6800.0
2017-12-08 11:45:00,709.24,709.62,709.24,709.55,1600.0,709.24,709.62,709.24,709.55,1600.0
2017-12-08 11:50:00,709.62,710.29,709.45,709.46,6305.0,709.62,710.29,709.45,709.46,6305.0
2017-12-08 11:55:00,709.7,710.35,709.32,710.35,4173.0,709.7,710.35,709.32,710.35,4173.0
2017-12-08 12:00:00,710.31,710.95,710.09,710.95,9096.0,710.31,710.95,710.09,710.95,9096.0
2017-12-08 12:05:00,710.94,711.08,710.52,710.94,1500.0,710.94,711.08,710.52,710.94,1500.0
2017-12-08 12:10:00,710.64,711.25,710.58,711.12,3600.0,710.64,711.25,710.58,711.12,3600.0
2017-12-08 12:15:00,710.75,711.49,710.51,711.08,2001.0,710.75,711.49,710.51,711.08,2001.0
2017-12-08 12:20:00,710.64,710.98,710.64,710.87,2005.0,710.64,710.98,710.64,710.87,2005.0
2017-12-08 12:25:00,711.32,711.36,710.41,710.69,4100.0,711.32,711.36,710.41,710.69,4100.0
2017-12-08 12:30:00,710.69,712.13,710.69,712.13,1778.0,710.69,712.13,710.69,712.13,1778.0
2017-12-08 12:35:00,711.8,711.8,711.64,711.69,1300.0,711.8,711.8,711.64,711.69,1300.0
2017-12-08 12:40:00,712.09,712.54,712.09,712.29,6600.0,712.09,712.54,712.09,712.29,6600.0
2017-12-08 12:45:00,712.19,712.31,710.19,711.25,7300.0,712.19,712.31,710.19,711.25,7300.0
2017-12-08 12:50:00,711.19,711.19,710.58,710.82,1679.0,711.19,711.19,710.58,710.82,1679.0
2017-12-08 12:55:00,710.38,711.48,710.36,711.47,1300.0,710.38,711.48,710.36,711.47,1300.0
2017-12-08 13:00:00,711.2,711.75,710.97,711.75,1300.0,711.2,711.75,710.97,711.75,1300.0
2017-12-08 13:05:00,711.25,711.76,711.25,711.61,6550.0,711.25,711.76,711.25,711.61,6550.0
2017-12-08 13:10:00,711.49,711.77,710.6,710.6,2200.0,711.49,711.77,710.6,710.6,2200.0
2017-12-08 13:15:00,710.59,710.59,708.76,708.76,600.0,710.59,710.59,708.76,708.76,600.0
2017-12-08 13:20:00,709.21,711.41,709.21,710.95,5100.0,709.21,711.41,709.21,710.95,5100.0
2017-12-08 13:25:00,711.22,711.98,711.14,711.86,3530.0,711.22,711.98,711.14,711.86,3530.0
2017-12-08 13:30:00,712.0,713.06,712.0,712.81,2085.0,712.0,713.06,712.0,712.81,2085.0
2017-12-08 13:35:00,712.63,713.82,712.29,712.99,2600.0,712.63,713.82,712.29,712.99,2600.0
2017-12-08 13:40:00,713.01,713.3,712.25,712.82,1280.0,713.01,713.3,712.25,712.82,1280.0
2017-12-08 13:45:00,713.71,713.71,713.42,713.46,2102.0,713.71,713.71,713.42,713.46,2102.0
2017-12-08 13:50:00,712.94,713.53,712.94,713.53,900.0,712.94,713.53,712.94,713.53,900.0
2017-12-08 13:55:00,713.52,714.48,713.2,713.21,2700.0,713.52,714.48,713.2,713.21,2700.0
2017-12-08 14:00:00,713.04,713.13,711.92,713.13,2340.0,713.04,713.13,711.92,713.13,2340.0
2017-12-08 14:05:00,712.64,712.65,710.88,712.16,4346.0,712.64,712.65,710.88,712.16,4346.0
2017-12-08 14:10:00,712.25,712.58,711.83,712.14,4200.0,712.25,712.58,711.83,712.14,4200.0
2017-12-08 14:15:00,712.45,713.75,712.16,713.75,5198.0,712.45,713.75,712.16,713.75,5198.0
2017-12-08 14:20:00,713.89,715.68,713.34,715.52,2405.0,713.89,715.68,713.34,715.52,2405.0
2017-12-08 14:25:00,715.75,718.13,715.75,717.35,3228.0,715.75,718.13,715.75,717.35,3228.0
2017-12-08 14:30:00,716.92,718.13,716.35,718.13,3569.0,716.92,718.13,716.35,718.13,3569.0
2017-12-08 14:35:00,716.99,717.66,716.79,717.11,2300.0,716.99,717.66,716.79,717.11,2300.0
2017-12-08 14:40:00,717.22,718.78,717.22,718.78,1700.0,717.22,718.78,717.22,718.78,1700.0
2017-12-08 14:45:00,719.63,720.0,718.93,720.0,7417.0,719.63,720.0,718.93,720.0,7417.0
2017-12-08 14:50:00,719.76,720.0,718.4,719.24,13243.0,719.76,720.0,718.4,719.24,13243.0
2017-12-08 14:55:00,719.1,722.8,718.77,722.54,19686.0,719.1,722.8,718.77,722.54,19686.0
2017-12-08 15:00:00,722.08,722.53,720.36,721.54,15465.0,722.08,722.53,720.36,721.54,15465.0
2017-12-08 15:05:00,721.68,722.24,721.25,721.35,3600.0,721.68,722.24,721.25,721.35,3600.0
2017-12-08 15:10:00,721.32,721.47,720.21,720.21,3500.0,721.32,721.47,720.21,720.21,3500.0
2017-12-08 15:15:00,720.11,720.6,719.84,720.26,3051.0,720.11,720.6,719.84,720.26,3051.0
2017-12-08 15:20:00,720.39,720.48,719.13,719.48,2604.0,720.39,720.48,719.13,719.48,2604.0
2017-12-08 15:25:00,719.32,719.43,718.58,718.91,6245.0,719.32,719.43,718.58,718.91,6245.0
2017-12-08 15:30:00,719.03,720.33,718.85,719.79,9282.0,719.03,720.33,718.85,719.79,9282.0
2017-12-08 15:35:00,720.04,721.33,719.77,720.75,5172.0,720.04,721.33,719.77,720.75,5172.0
2017-12-08 15:40:00,720.94,721.63,720.61,721.0,6117.0,720.94,721.63,720.61,721.0,6117.0
2017-12-08 15:45:00,721.49,722.03,720.81,721.96,5529.0,721.49,722.03,720.81,721.96,5529.0
2017-12-08 15:50:00,721.95,723.43,721.95,723.12,7007.0,721.95,723.43,721.95,723.12,7007.0
2017-12-08 15:55:00,723.35,723.35,721.37,722.0,18770.0,723.35,723.35,721.37,722.0,18770.0
2017-12-11 09:30:00,719.59,720.8,718.46,718.46,3497.0,719.59,720.8,718.46,718.46,3497.0
2017-12-11 09:35:00,717.81,718.4,712.49,713.0,1825.0,717.81,718.4,712.49,713.0,1825.0
2017-12-11 09:40:00,712.24,716.78,712.14,716.3,4448.0,712.24,716.78,712.14,716.3,4448.0
2017-12-11 09:45:00,717.75,717.75,714.52,714.6,3900.0,717.75,717.75,714.52,714.6,3900.0
2017-12-11 09:50:00,715.2,716.04,714.51,715.21,2284.0,715.2,716.04,714.51,715.21,2284.0
2017-12-11 09:55:00,715.3,716.67,714.68,715.97,4300.0,715.3,716.67,714.68,715.97,4300.0
2017-12-11 10:00:00,715.13,717.8,714.62,717.8,2500.0,715.13,717.8,714.62,717.8,2500.0
2017-12-11 10:05:00,717.8,717.8,715.46,715.46,11603.0,717.8,717.8,715.46,715.46,11603.0
2017-12-11 10:10:00,715.47,717.98,715.47,717.08,4200.0,715.47,717.98,715.47,717.08,4200.0
2017-12-11 10:15:00,717.19,718.26,716.05,716.06,2800.0,717.19,718.26,716.05,716.06,2800.0
2017-12-11 10:20:00,715.52,715.52,712.17,712.55,1900.0,715.52,715.52,712.17,712.55,1900.0
2017-12-11 10:25:00,711.89,713.12,711.87,713.04,1600.0,711.89,713.12,711.87,713.04,1600.0
2017-12-11 10:30:00,713.12,715.58,712.52,715.58,9418.0,713.12,715.58,712.52,715.58,9418.0
2017-12-11 10:35:00,715.58,716.95,715.58,716.95,3144.0,715.58,716.95,715.58,716.95,3144.0
2017-12-11 10:40:00,716.48,718.34,716.48,718.34,1800.0,716.48,718.34,716.48,718.34,1800.0
2017-12-11 10:45:00,717.56,717.83,716.36,716.36,4263.0,717.56,717.83,716.36,716.36,4263.0
2017-12-11 10:50:00,716.53,716.53,714.67,714.67,1400.0,716.53,716.53,714.67,714.67,1400.0
2017-12-11 10:55:00,714.23,714.23,711.99,712.53,1800.0,714.23,714.23,711.99,712.53,1800.0
2017-12-11 11:00:00,712.16,712.95,711.21,712.86,2606.0,712.16,712.95,711.21,712.86,2606.0
2017-12-11 11:05:00,713.18,713.78,713.18,713.42,1050.0,713.18,713.78,713.18,713.42,1050.0
2017-12-11 11:10:00,712.32,712.4,712.32,712.4,200.0,712.32,712.4,712.32,712.4,200.0
2017-12-11 11:15:00,711.0,711.0,709.02,709.12,1754.0,711.0,711.0,709.02,709.12,1754.0
2017-12-11 11:20:00,709.23,709.71,708.76,708.76,1200.0,709.23,709.71,708.76,708.76,1200.0
2017-12-11 11:25:00,708.82,712.18,708.76,711.53,4900.0,708.82,712.18,708.76,711.53,4900.0
2017-12-11 11:30:00,710.7,712.29,710.7,711.57,954.0,710.7,712.29,710.7,711.57,954.0
2017-12-11 11:35:00,711.42,712.56,711.34,712.03,8255.0,711.42,712.56,711.34,712.03,8255.0
2017-12-11 11:40:00,713.96,713.96,711.01,711.01,2785.0,713.96,713.96,711.01,711.01,2785.0
2017-12-11 11:45:00,713.64,713.65,711.37,711.73,1300.0,713.64,713.65,711.37,711.73,1300.0
2017-12-11 11:50:00,711.97,711.97,711.0,711.0,1000.0,711.97,711.97,711.0,711.0,1000.0
2017-12-11 11:55:00,710.24,710.93,709.57,709.57,400.0,710.24,710.93,709.57,709.57,400.0
2017-12-11 12:00:00,709.02,709.02,709.02,709.02,100.0,709.02,709.02,709.02,709.02,100.0
2017-12-11 12:05:00,709.0,709.04,708.75,708.95,10058.0,709.0,709.04,708.75,708.95,10058.0
2017-12-11 12:10:00,708.75,709.16,706.98,707.42,5678.0,708.75,709.16,706.98,707.42,5678.0
2017-12-11 12:15:00,707.23,708.35,706.32,707.87,4700.0,707.23,708.35,706.32,707.87,4700.0
2017-12-11 12:20:00,707.96,708.0,707.12,707.12,1046.0,707.96,708.0,707.12,707.12,1046.0
2017-12-11 12:25:00,707.6,707.6,707.26,707.26,300.0,707.6,707.6,707.26,707.26,300.0
2017-12-11 12:30:00,707.93,708.17,707.36,707.36,2700.0,707.93,708.17,707.36,707.36,2700.0
2017-12-11 12:35:00,707.35,708.49,707.35,708.49,2100.0,707.35,708.49,707.35,708.49,2100.0
2017-12-11 12:40:00,708.48,710.2,708.47,709.02,2273.0,708.48,710.2,708.47,709.02,2273.0
2017-12-11 12:45:00,709.02,709.68,708.98,709.28,600.0,709.02,709.68,708.98,709.28,600.0
2017-12-11 12:50:00,709.33,709.37,708.01,708.9,1500.0,709.33,709.37,708.01,708.9,1500.0
2017-12-11 12:55:00,707.8,708.96,707.8,707.84,500.0,707.8,708.96,707.8,707.84,500.0
2017-12-11 13:00:00,707.83,708.65,707.11,707.11,1987.0,707.83,708.65,707.11,707.11,1987.0
2017-12-11 13:05:00,708.75,708.75,707.02,707.08,700.0,708.75,708.75,707.02,707.08,700.0
2017-12-11 13:10:00,708.49,708.61,707.01,707.75,1800.0,708.49,708.61,707.01,707.75,1800.0
2017-12-11 13:15:00,708.2,709.54,708.19,709.25,2020.0,708.2,709.54,708.19,709.25,2020.0
2017-12-11 13:20:00,709.46,709.49,707.89,708.54,5629.0,709.46,709.49,707.89,708.54,5629.0
2017-12-11 13:25:00,708.34,709.05,708.03,708.76,3491.0,708.34,709.05,708.03,708.76,3491.0
2017-12-11 13:30:00,709.06,709.06,707.93,708.39,800.0,709.06,709.06,707.93,708.39,800.0
2017-12-11 13:35:00,707.96,707.96,707.96,707.96,400.0,707.96,707.96,707.96,707.96,400.0
2017-12-11 13:40:00,707.88,707.88,707.58,707.58,600.0,707.88,707.88,707.58,707.58,600.0
2017-12-11 13:45:00,708.49,708.49,706.91,706.91,1000.0,708.49,708.49,706.91,706.91,1000.0
2017-12-11 13:50:00,706.65,707.89,706.46,707.68,3000.0,706.65,707.89,706.46,707.68,3000.0
2017-12-11 13:55:00,707.52,707.52,706.4,706.53,9283.0,707.52,707.52,706.4,706.53,9283.0
2017-12-11 14:00:00,706.17,707.47,706.17,706.83,6100.0,706.17,707.47,706.17,706.83,6100.0
2017-12-11 14:05:00,707.06,707.58,706.96,707.58,7802.0,707.06,707.58,706.96,707.58,7802.0
2017-12-11 14:10:00,707.52,708.29,706.03,706.03,11700.0,707.52,708.29,706.03,706.03,11700.0
2017-12-11 14:15:00,705.85,706.66,705.85,706.64,400.0,705.85,706.66,705.85,706.64,400.0
2017-12-11 14:20:00,706.21,706.8,706.21,706.8,200.0,706.21,706.8,706.21,706.8,200.0
2017-12-11 14:25:00,706.6,706.88,706.11,706.35,4900.0,706.6,706.88,706.11,706.35,4900.0
2017-12-11 14:30:00,706.54,706.6,705.78,706.09,8987.0,706.54,706.6,705.78,706.09,8987.0
2017-12-11 14:35:00,706.14,706.8,706.14,706.23,2127.0,706.14,706.8,706.14,706.23,2127.0
2017-12-11 14:40:00,706.67,707.04,706.23,706.72,7173.0,706.67,707.04,706.23,706.72,7173.0
2017-12-11 14:45:00,706.57,707.11,706.31,706.69,2400.0,706.57,707.11,706.31,706.69,2400.0
2017-12-11 14:50:00,706.69,706.69,706.69,706.69,0.0,706.69,706.69,706.69,706.69,0.0
2017-12-11 14:55:00,706.83,707.24,706.81,706.98,1300.0,706.83,707.24,706.81,706.98,1300.0
2017-12-11 15:00:00,707.5,708.61,707.33,708.59,3276.0,707.5,708.61,707.33,708.59,3276.0
2017-12-11 15:05:00,708.55,708.55,708.25,708.26,400.0,708.55,708.55,708.25,708.26,400.0
2017-12-11 15:10:00,708.64,708.85,708.22,708.51,400.0,708.64,708.85,708.22,708.51,400.0
2017-12-11 15:15:00,708.5,708.54,707.73,708.34,1803.0,708.5,708.54,707.73,708.34,1803.0
2017-12-11 15:20:00,707.89,708.69,707.61,708.07,2200.0,707.89,708.69,707.61,708.07,2200.0
2017-12-11 15:25:00,707.64,707.64,706.69,707.19,900.0,707.64,707.64,706.69,707.19,900.0
2017-12-11 15:30:00,707.03,707.03,706.49,706.68,1700.0,707.03,707.03,706.49,706.68,1700.0
2017-12-11 15:35:00,706.31,707.26,706.31,706.96,2129.0,706.31,707.26,706.31,706.96,2129.0
2017-12-11 15:40:00,707.06,707.21,706.4,706.89,3110.0,707.06,707.21,706.4,706.89,3110.0
2017-12-11 15:45:00,706.93,707.73,706.93,707.64,3541.0,706.93,707.73,706.93,707.64,3541.0
2017-12-11 15:50:00,707.81,708.36,707.6,708.35,3674.0,707.81,708.36,707.6,708.35,3674.0
2017-12-11 15:55:00,708.46,710.15,708.34,709.29,12403.0,708.46,710.15,708.34,709.29,12403.0
2017-12-12 09:30:00,710.86,711.81,709.0,711.81,2799.0,710.86,711.81,709.0,711.81,2799.0
2017-12-12 09:35:00,713.24,717.67,712.02,715.09,1710.0,713.24,717.67,712.02,715.09,1710.0
2017-12-12 09:40:00,715.85,716.76,712.19,712.19,2318.0,715.85,716.76,712.19,712.19,2318.0
2017-12-12 09:45:00,714.12,714.12,712.0,712.0,1509.0,714.12,714.12,712.0,712.0,1509.0
2017-12-12 09:50:00,712.2,713.33,711.05,711.49,5800.0,712.2,713.33,711.05,711.49,5800.0
2017-12-12 09:55:00,711.34,714.8,711.34,712.34,3890.0,711.34,714.8,711.34,712.34,3890.0
2017-12-12 10:00:00,712.42,713.63,711.64,712.62,7700.0,712.42,713.63,711.64,712.62,7700.0
2017-12-12 10:05:00,713.64,713.77,712.24,713.47,2551.0,713.64,713.77,712.24,713.47,2551.0
2017-12-12 10:10:00,712.99,714.44,712.56,712.56,2205.0,712.99,714.44,712.56,712.56,2205.0
2017-12-12 10:15:00,712.5,712.5,712.49,712.5,100.0,712.5,712.5,712.49,712.5,100.0
2017-12-12 10:20:00,713.8,713.8,713.8,713.8,100.0,713.8,713.8,713.8,713.8,100.0
2017-12-12 10:25:00,712.54,715.2,712.54,714.58,1705.0,712.54,715.2,712.54,714.58,1705.0
2017-12-12 10:30:00,714.19,716.2,714.14,716.2,1501.0,714.19,716.2,714.14,716.2,1501.0
2017-12-12 10:35:00,715.13,715.63,714.72,715.59,500.0,715.13,715.63,714.72,715.59,500.0
2017-12-12 10:40:00,714.83,714.83,714.61,714.61,4346.0,714.83,714.83,714.61,714.61,4346.0
2017-12-12 10:45:00,715.02,715.02,714.61,714.61,300.0,715.02,715.02,714.61,714.61,300.0
2017-12-12 10:50:00,715.32,715.32,714.22,714.87,2601.0,715.32,715.32,714.22,714.87,2601.0
2017-12-12 10:55:00,715.18,716.37,715.18,715.79,1317.0,715.18,716.37,715.18,715.79,1317.0
2017-12-12 11:00:00,715.62,715.79,715.28,715.28,400.0,715.62,715.79,715.28,715.28,400.0
2017-12-12 11:05:00,714.71,716.03,714.7,715.64,2400.0,714.71,716.03,714.7,715.64,2400.0
2017-12-12 11:10:00,714.67,715.7,714.66,715.7,5120.0,714.67,715.7,714.66,715.7,5120.0
2017-12-12 11:15:00,716.49,716.49,715.36,715.36,200.0,716.49,716.49,715.36,715.36,200.0
2017-12-12 11:20:00,716.14,716.15,716.13,716.13,400.0,716.14,716.15,716.13,716.13,400.0
2017-12-12 11:25:00,716.63,716.63,714.49,714.82,2601.0,716.63,716.63,714.49,714.82,2601.0
2017-12-12 11:30:00,715.08,715.33,714.8,714.8,1376.0,715.08,715.33,714.8,714.8,1376.0
2017-12-12 11:35:00,715.41,715.54,714.74,715.0,1286.0,715.41,715.54,714.74,715.0,1286.0
2017-12-12 11:40:00,714.94,715.1,714.67,715.1,800.0,714.94,715.1,714.67,715.1,800.0
2017-12-12 11:45:00,715.1,715.92,714.34,714.68,2280.0,715.1,715.92,714.34,714.68,2280.0
2017-12-12 11:50:00,714.98,715.23,714.85,715.23,1400.0,714.98,715.23,714.85,715.23,1400.0
2017-12-12 11:55:00,715.21,715.22,714.24,714.25,1400.0,715.21,715.22,714.24,714.25,1400.0
2017-12-12 12:00:00,713.72,713.73,713.72,713.73,400.0,713.72,713.73,713.72,713.73,400.0
2017-12-12 12:05:00,713.89,714.7,713.89,714.65,2555.0,713.89,714.7,713.89,714.65,2555.0
2017-12-12 12:10:00,714.52,715.37,714.15,714.7,1138.0,714.52,715.37,714.15,714.7,1138.0
2017-12-12 12:15:00,714.1,714.1,713.74,713.76,700.0,714.1,714.1,713.74,713.76,700.0
2017-12-12 12:20:00,714.17,714.87,714.17,714.87,1000.0,714.17,714.87,714.17,714.87,1000.0
2017-12-12 12:25:00,713.87,713.87,713.87,713.87,100.0,713.87,713.87,713.87,713.87,100.0
2017-12-12 12:30:00,713.95,713.95,713.5,713.5,403.0,713.95,713.95,713.5,713.5,403.0
2017-12-12 12:35:00,713.15,713.15,712.04,712.13,1600.0,713.15,713.15,712.04,712.13,1600.0
2017-12-12 12:40:00,712.01,712.01,711.37,711.62,1371.0,712.01,712.01,711.37,711.62,1371.0
2017-12-12 12:45:00,711.63,713.22,711.62,713.21,4931.0,711.63,713.22,711.62,713.21,4931.0
2017-12-12 12:50:00,713.47,714.13,712.92,714.13,2320.0,713.47,714.13,712.92,714.13,2320.0
2017-12-12 12:55:00,712.96,712.96,712.95,712.95,200.0,712.96,712.96,712.95,712.95,200.0
2017-12-12 13:00:00,713.98,713.98,713.14,713.98,500.0,713.98,713.98,713.14,713.98,500.0
2017-12-12 13:05:00,713.0,714.03,713.0,713.62,2626.0,713.0,714.03,713.0,713.62,2626.0
2017-12-12 13:10:00,712.42,712.42,711.79,712.0,1400.0,712.42,712.42,711.79,712.0,1400.0
2017-12-12 13:15:00,712.0,712.71,712.0,712.46,1801.0,712.0,712.71,712.0,712.46,1801.0
2017-12-12 13:20:00,712.12,712.12,710.29,710.29,900.0,712.12,712.12,710.29,710.29,900.0
2017-12-12 13:25:00,711.27,711.89,711.05,711.89,900.0,711.27,711.89,711.05,711.89,900.0
2017-12-12 13:30:00,712.42,712.44,711.39,711.39,1902.0,712.42,712.44,711.39,711.39,1902.0
2017-12-12 13:35:00,712.45,712.45,712.45,712.45,100.0,712.45,712.45,712.45,712.45,100.0
2017-12-12 13:40:00,712.27,712.27,712.27,712.27,100.0,712.27,712.27,712.27,712.27,100.0
2017-12-12 13:45:00,711.67,711.67,711.15,711.15,600.0,711.67,711.67,711.15,711.15,600.0
2017-12-12 13:50:00,710.75,711.12,710.75,711.11,900.0,710.75,711.12,710.75,711.11,900.0
2017-12-12 13:55:00,710.8,711.99,710.1,710.1,8300.0,710.8,711.99,710.1,710.1,8300.0
2017-12-12 14:00:00,710.02,711.12,710.01,711.07,2120.0,710.02,711.12,710.01,711.07,2120.0
2017-12-12 14:05:00,710.28,710.28,708.22,708.67,5241.0,710.28,710.28,708.22,708.67,5241.0
2017-12-12 14:10:00,709.27,709.51,708.34,709.08,3147.0,709.27,709.51,708.34,709.08,3147.0
2017-12-12 14:15:00,708.52,708.9,708.52,708.9,200.0,708.52,708.9,708.52,708.9,200.0
2017-12-12 14:20:00,708.14,708.43,707.41,708.12,2906.0,708.14,708.43,707.41,708.12,2906.0
2017-12-12 14:25:00,708.54,709.53,708.53,709.17,2300.0,708.54,709.53,708.53,709.17,2300.0
2017-12-12 14:30:00,708.73,708.73,708.09,708.64,2740.0,708.73,708.73,708.09,708.64,2740.0
2017-12-12 14:35:00,708.75,709.19,708.55,708.55,4776.0,708.75,709.19,708.55,708.55,4776.0
2017-12-12 14:40:00,707.86,708.27,707.81,707.81,1662.0,707.86,708.27,707.81,707.81,1662.0
2017-12-12 14:45:00,707.73,708.19,707.53,707.62,400.0,707.73,708.19,707.53,707.62,400.0
2017-12-12 14:50:00,707.84,708.15,706.7,707.31,2003.0,707.84,708.15,706.7,707.31,2003.0
2017-12-12 14:55:00,707.31,707.66,707.09,707.09,1400.0,707.31,707.66,707.09,707.09,1400.0
2017-12-12 15:00:00,706.85,706.85,706.85,706.85,200.0,706.85,706.85,706.85,706.85,200.0
2017-12-12 15:05:00,706.89,707.44,706.88,707.2,3214.0,706.89,707.44,706.88,707.2,3214.0
2017-12-12 15:10:00,706.87,708.83,706.86,708.63,2158.0,706.87,708.83,706.86,708.63,2158.0
2017-12-12 15:15:00,708.53,708.54,708.21,708.36,1701.0,708.53,708.54,708.21,708.36,1701.0
2017-12-12 15:20:00,708.67,710.2,708.66,710.2,2908.0,708.67,710.2,708.66,710.2,2908.0
2017-12-12 15:25:00,709.77,710.89,709.77,710.53,1424.0,709.77,710.89,709.77,710.53,1424.0
2017-12-12 15:30:00,710.9,711.64,710.43,711.5,4050.0,710.9,711.64,710.43,711.5,4050.0
2017-12-12 15:35:00,711.52,711.88,711.5,711.56,2900.0,711.52,711.88,711.5,711.56,2900.0
2017-12-12 15:40:00,711.6,711.74,710.94,711.7,3699.0,711.6,711.74,710.94,711.7,3699.0
2017-12-12 15:45:00,711.81,713.01,711.41,713.01,5556.0,711.81,713.01,711.41,713.01,5556.0
2017-12-12 15:50:00,712.89,712.89,710.84,711.28,6100.0,712.89,712.89,710.84,711.28,6100.0
2017-12-12 15:55:00,711.29,712.99,711.0,711.34,20040.0,711.29,712.99,711.0,711.34,20040.0
2017-12-13 09:30:00,715.35,716.34,710.49,712.58,10088.0,715.35,716.34,710.49,712.58,10088.0
2017-12-13 09:35:00,712.32,712.81,710.57,711.51,8700.0,712.32,712.81,710.57,711.51,8700.0
2017-12-13 09:40:00,711.78,712.76,711.08,711.99,4300.0,711.78,712.76,711.08,711.99,4300.0
2017-12-13 09:45:00,712.35,713.28,710.05,710.05,3700.0,712.35,713.28,710.05,710.05,3700.0
2017-12-13 09:50:00,709.49,709.49,706.0,706.0,2286.0,709.49,709.49,706.0,706.0,2286.0
2017-12-13 09:55:00,704.93,706.68,704.93,706.68,2114.0,704.93,706.68,704.93,706.68,2114.0
2017-12-13 10:00:00,708.7,708.7,705.8,705.8,1713.0,708.7,708.7,705.8,705.8,1713.0
2017-12-13 10:05:00,706.22,706.46,705.7,706.12,2200.0,706.22,706.46,705.7,706.12,2200.0
2017-12-13 10:10:00,703.99,704.89,703.51,704.43,2850.0,703.99,704.89,703.51,704.43,2850.0
2017-12-13 10:15:00,704.57,705.69,704.11,705.13,2661.0,704.57,705.69,704.11,705.13,2661.0
2017-12-13 10:20:00,705.13,705.13,705.13,705.13,0.0,705.13,705.13,705.13,705.13,0.0
2017-12-13 10:25:00,705.19,705.19,704.14,704.14,2100.0,705.19,705.19,704.14,704.14,2100.0
2017-12-13 10:30:00,703.25,704.04,703.14,704.04,930.0,703.25,704.04,703.14,704.04,930.0
2017-12-13 10:35:00,703.45,704.59,703.35,704.59,3462.0,703.45,704.59,703.35,704.59,3462.0
2017-12-13 10:40:00,704.18,705.2,704.17,705.2,1262.0,704.18,705.2,704.17,705.2,1262.0
2017-12-13 10:45:00,705.35,706.34,704.91,705.89,2250.0,705.35,706.34,704.91,705.89,2250.0
2017-12-13 10:50:00,705.92,706.41,705.0,705.0,2739.0,705.92,706.41,705.0,705.0,2739.0
2017-12-13 10:55:00,705.0,708.16,704.76,708.15,4100.0,705.0,708.16,704.76,708.15,4100.0
2017-12-13 11:00:00,707.71,708.14,707.37,707.49,1200.0,707.71,708.14,707.37,707.49,1200.0
2017-12-13 11:05:00,706.98,707.92,705.76,705.76,1307.0,706.98,707.92,705.76,705.76,1307.0
2017-12-13 11:10:00,705.23,705.37,704.65,705.14,1250.0,705.23,705.37,704.65,705.14,1250.0
2017-12-13 11:15:00,705.83,705.93,705.83,705.93,600.0,705.83,705.93,705.83,705.93,600.0
2017-12-13 11:20:00,705.88,706.23,705.87,705.94,1200.0,705.88,706.23,705.87,705.94,1200.0
2017-12-13 11:25:00,705.99,705.99,704.2,704.38,700.0,705.99,705.99,704.2,704.38,700.0
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 11:35:00,705.0,705.0,705.0,705.0,0.0,705.0,705.0,705.0,705.0,0.0
2017-12-13 11:40:00,706.1,706.1,705.49,706.09,400.0,706.1,706.1,705.49,706.09,400.0
2017-12-13 11:45:00,705.75,705.98,704.53,705.98,2024.0,705.75,705.98,704.53,705.98,2024.0
2017-12-13 11:50:00,705.61,706.31,705.5,705.85,1850.0,705.61,706.31,705.5,705.85,1850.0
2017-12-13 11:55:00,706.44,706.56,705.87,705.87,913.0,706.44,706.56,705.87,705.87,913.0
2017-12-13 12:00:00,706.43,707.53,706.42,707.52,1000.0,706.43,707.53,706.42,707.52,1000.0
2017-12-13 12:05:00,706.91,706.92,706.91,706.91,145.0,706.91,706.92,706.91,706.91,145.0
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 12:15:00,706.98,706.98,706.98,706.98,0.0,706.98,706.98,706.98,706.98,0.0
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 12:25:00,705.76,705.76,705.76,705.76,0.0,705.76,705.76,705.76,705.76,0.0
2017-12-13 12:30:00,706.91,708.67,706.91,708.56,1938.0,706.91,708.67,706.91,708.56,1938.0
2017-12-13 12:35:00,708.11,708.56,708.11,708.56,200.0,708.11,708.56,708.11,708.56,200.0
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 12:45:00,708.39,708.39,708.39,708.39,0.0,708.39,708.39,708.39,708.39,0.0
2017-12-13 12:50:00,707.57,707.57,707.57,707.57,100.0,707.57,707.57,707.57,707.57,100.0
2017-12-13 12:55:00,706.28,706.29,706.28,706.28,100.0,706.28,706.29,706.28,706.28,100.0
2017-12-13 13:00:00,707.5,707.51,706.3,707.0,700.0,707.5,707.51,706.3,707.0,700.0
2017-12-13 13:05:00,706.35,707.46,706.35,707.46,200.0,706.35,707.46,706.35,707.46,200.0
2017-12-13 13:10:00,706.95,707.05,706.34,706.34,450.0,706.95,707.05,706.34,706.34,450.0
2017-12-13 13:15:00,707.43,707.43,706.38,706.93,600.0,707.43,707.43,706.38,706.93,600.0
2017-12-13 13:20:00,707.46,707.99,706.91,707.99,5623.0,707.46,707.99,706.91,707.99,5623.0
2017-12-13 13:25:00,707.79,708.63,707.79,708.49,1700.0,707.79,708.63,707.79,708.49,1700.0
2017-12-13 13:30:00,708.5,709.19,708.49,709.18,1000.0,708.5,709.19,708.49,709.18,1000.0
2017-12-13 13:35:00,709.46,710.45,709.45,710.45,600.0,709.46,710.45,709.45,710.45,600.0
2017-12-13 13:40:00,710.19,710.63,710.07,710.08,1200.0,710.19,710.63,710.07,710.08,1200.0
2017-12-13 13:45:00,709.57,709.58,709.57,709.57,100.0,709.57,709.58,709.57,709.57,100.0
2017-12-13 13:50:00,710.45,712.15,710.12,711.71,3000.0,710.45,712.15,710.12,711.71,3000.0
2017-12-13 13:55:00,710.37,711.32,710.3,711.02,500.0,710.37,711.32,710.3,711.02,500.0
2017-12-13 14:00:00,710.4,712.0,709.45,711.95,3950.0,710.4,712.0,709.45,711.95,3950.0
2017-12-13 14:05:00,711.44,712.44,710.0,710.55,2229.0,711.44,712.44,710.0,710.55,2229.0
2017-12-13 14:10:00,710.55,710.55,709.02,709.13,1201.0,710.55,710.55,709.02,709.13,1201.0
2017-12-13 14:15:00,709.63,711.12,709.39,710.34,2203.0,709.63,711.12,709.39,710.34,2203.0
2017-12-13 14:20:00,709.98,710.74,708.95,710.65,2247.0,709.98,710.74,708.95,710.65,2247.0
2017-12-13 14:25:00,710.7,711.41,710.7,711.36,900.0,710.7,711.41,710.7,711.36,900.0
2017-12-13 14:30:00,711.41,711.51,710.22,710.22,1262.0,711.41,711.51,710.22,710.22,1262.0
2017-12-13 14:35:00,710.25,710.81,709.99,710.81,1000.0,710.25,710.81,709.99,710.81,1000.0
2017-12-13 14:40:00,710.21,710.21,709.15,709.68,1503.0,710.21,710.21,709.15,709.68,1503.0
2017-12-13 14:45:00,709.13,709.67,709.12,709.17,1600.0,709.13,709.67,709.12,709.17,1600.0
2017-12-13 14:50:00,708.77,709.13,708.56,708.66,1414.0,708.77,709.13,708.56,708.66,1414.0
2017-12-13 14:55:00,709.15,711.1,709.15,710.08,5801.0,709.15,711.1,709.15,710.08,5801.0
2017-12-13 15:00:00,709.96,710.64,709.92,710.16,912.0,709.96,710.64,709.92,710.16,912.0
2017-12-13 15:05:00,709.8,709.8,709.2,709.2,700.0,709.8,709.8,709.2,709.2,700.0
2017-12-13 15:10:00,709.25,709.59,709.2,709.59,1929.0,709.25,709.59,709.2,709.59,1929.0
2017-12-13 15:15:00,709.89,710.09,709.61,710.09,3001.0,709.89,710.09,709.61,710.09,3001.0
2017-12-13 15:20:00,709.97,710.38,709.09,709.09,2306.0,709.97,710.38,709.09,709.09,2306.0
2017-12-13 15:25:00,709.35,709.51,709.16,709.38,3300.0,709.35,709.51,709.16,709.38,3300.0
2017-12-13 15:30:00,709.37,709.37,709.03,709.03,700.0,709.37,709.37,709.03,709.03,700.0
2017-12-13 15:35:00,708.73,709.06,708.54,708.79,1085.0,708.73,709.06,708.54,708.79,1085.0
2017-12-13 15:40:00,708.26,709.37,708.25,708.9,3034.0,708.26,709.37,708.25,708.9,3034.0
2017-12-13 15:45:00,708.5,709.34,708.49,709.1,1600.0,708.5,709.34,708.49,709.1,1600.0
2017-12-13 15:50:00,709.09,709.09,707.84,708.87,5848.0,709.09,709.09,707.84,708.87,5848.0
2017-12-13 15:55:00,708.47,709.36,708.41,708.79,13464.0,708.47,709.36,708.41,708.79,13464.0
2017-12-14 09:30:00,709.32,709.32,704.65,704.65,2576.0,709.32,709.32,704.65,704.65,2576.0
2017-12-14 09:35:00,704.73,705.85,703.3,705.65,1957.0,704.73,705.85,703.3,705.65,1957.0
2017-12-14 09:40:00,704.92,706.91,704.17,706.06,2500.0,704.92,706.91,704.17,706.06,2500.0
2017-12-14 09:45:00,706.82,707.22,704.59,705.45,3912.0,706.82,707.22,704.59,705.45,3912.0
2017-12-14 09:50:00,705.29,705.29,704.1,704.59,1802.0,705.29,705.29,704.1,704.59,1802.0
2017-12-14 09:55:00,704.07,704.07,701.86,701.86,2700.0,704.07,704.07,701.86,701.86,2700.0
2017-12-14 10:00:00,701.88,701.88,699.15,699.94,2262.0,701.88,701.88,699.15,699.94,2262.0
2017-12-14 10:05:00,699.1,699.16,696.49,696.5,7276.0,699.1,699.16,696.49,696.5,7276.0
2017-12-14 10:10:00,696.01,697.19,695.65,697.18,2146.0,696.01,697.19,695.65,697.18,2146.0
2017-12-14 10:15:00,698.2,699.14,698.08,699.13,1300.0,698.2,699.14,698.08,699.13,1300.0
2017-12-14 10:20:00,699.46,699.99,698.76,699.06,5217.0,699.46,699.99,698.76,699.06,5217.0
2017-12-14 10:25:00,700.0,700.0,699.32,699.81,1592.0,700.0,700.0,699.32,699.81,1592.0
2017-12-14 10:30:00,699.8,700.81,699.22,700.29,1627.0,699.8,700.81,699.22,700.29,1627.0
2017-12-14 10:35:00,700.54,701.01,700.14,700.71,11500.0,700.54,701.01,700.14,700.71,11500.0
2017-12-14 10:40:00,699.96,699.96,697.48,697.87,4177.0,699.96,699.96,697.48,697.87,4177.0
2017-12-14 10:45:00,697.88,697.89,696.09,697.61,2475.0,697.88,697.89,696.09,697.61,2475.0
2017-12-14 10:50:00,697.82,698.39,696.73,696.73,6068.0,697.82,698.39,696.73,696.73,6068.0
2017-12-14 10:55:00,697.93,698.12,697.1,697.4,6959.0,697.93,698.12,697.1,697.4,6959.0
2017-12-14 11:00:00,697.11,698.37,696.33,696.33,5609.0,697.11,698.37,696.33,696.33,5609.0
2017-12-14 11:05:00,696.86,697.97,696.32,697.97,1900.0,696.86,697.97,696.32,697.97,1900.0
2017-12-14 11:10:00,697.42,698.29,697.11,697.12,2076.0,697.42,698.29,697.11,697.12,2076.0
2017-12-14 11:15:00,697.12,698.01,697.05,697.4,2109.0,697.12,698.01,697.05,697.4,2109.0
2017-12-14 11:20:00,696.19,699.0,696.19,698.76,8565.0,696.19,699.0,696.19,698.76,8565.0
2017-12-14 11:25:00,699.0,700.31,698.74,699.52,5145.0,699.0,700.31,698.74,699.52,5145.0
2017-12-14 11:30:00,698.87,701.34,698.61,698.65,10725.0,698.87,701.34,698.61,698.65,10725.0
2017-12-14 11:35:00,698.44,699.82,697.89,698.8,8200.0,698.44,699.82,697.89,698.8,8200.0
2017-12-14 11:40:00,698.98,700.68,698.9,699.25,14590.0,698.98,700.68,698.9,699.25,14590.0
2017-12-14 11:45:00,699.01,700.08,698.61,699.89,5569.0,699.01,700.08,698.61,699.89,5569.0
2017-12-14 11:50:00,699.41,699.65,698.81,699.46,2194.0,699.41,699.65,698.81,699.46,2194.0
2017-12-14 11:55:00,699.97,701.71,699.68,701.71,11490.0,699.97,701.71,699.68,701.71,11490.0
2017-12-14 12:00:00,701.0,702.14,701.0,701.75,1732.0,701.0,702.14,701.0,701.75,1732.0
2017-12-14 12:05:00,700.64,701.12,699.07,700.0,3700.0,700.64,701.12,699.07,700.0,3700.0
2017-12-14 12:10:00,700.07,700.17,699.5,699.5,5096.0,700.07,700.17,699.5,699.5,5096.0
2017-12-14 12:15:00,699.5,699.5,699.03,699.03,200.0,699.5,699.5,699.03,699.03,200.0
2017-12-14 12:20:00,699.47,700.17,699.39,700.0,7800.0,699.47,700.17,699.39,700.0,7800.0
2017-12-14 12:25:00,700.02,701.46,700.02,700.84,2500.0,700.02,701.46,700.02,700.84,2500.0
2017-12-14 12:30:00,699.59,700.44,699.59,700.44,200.0,699.59,700.44,699.59,700.44,200.0
2017-12-14 12:35:00,699.6,700.81,699.6,700.67,2200.0,699.6,700.81,699.6,700.67,2200.0
2017-12-14 12:40:00,700.85,700.85,700.85,700.85,100.0,700.85,700.85,700.85,700.85,100.0
2017-12-14 12:45:00,700.28,700.85,699.86,699.86,1111.0,700.28,700.85,699.86,699.86,1111.0
2017-12-14 12:50:00,700.57,700.99,699.76,699.99,4472.0,700.57,700.99,699.76,699.99,4472.0
2017-12-14 12:55:00,700.0,700.0,699.24,699.24,900.0,700.0,700.0,699.24,699.24,900.0
2017-12-14 13:00:00,699.24,701.0,699.05,700.75,6750.0,699.24,701.0,699.05,700.75,6750.0
2017-12-14 13:05:00,701.13,701.28,700.95,701.0,886.0,701.13,701.28,700.95,701.0,886.0
2017-12-14 13:10:00,700.77,701.51,700.67,701.26,2400.0,700.77,701.51,700.67,701.26,2400.0
2017-12-14 13:15:00,701.65,701.94,701.03,701.11,500.0,701.65,701.94,701.03,701.11,500.0
2017-12-14 13:20:00,701.0,701.56,700.3,701.56,7245.0,701.0,701.56,700.3,701.56,7245.0
2017-12-14 13:25:00,701.0,701.25,700.32,700.73,5715.0,701.0,701.25,700.32,700.73,5715.0
2017-12-14 13:30:00,700.94,701.2,700.1,700.23,5342.0,700.94,701.2,700.1,700.23,5342.0
2017-12-14 13:35:00,699.37,700.5,699.3,699.9,7638.0,699.37,700.5,699.3,699.9,7638.0
2017-12-14 13:40:00,699.1,699.1,697.83,697.83,1689.0,699.1,699.1,697.83,697.83,1689.0
2017-12-14 13:45:00,697.83,699.4,697.83,698.49,1300.0,697.83,699.4,697.83,698.49,1300.0
2017-12-14 13:50:00,698.42,700.2,698.4,699.68,7952.0,698.42,700.2,698.4,699.68,7952.0
2017-12-14 13:55:00,700.0,700.53,699.53,700.04,2640.0,700.0,700.53,699.53,700.04,2640.0
2017-12-14 14:00:00,698.83,699.43,698.74,698.84,1000.0,698.83,699.43,698.74,698.84,1000.0
2017-12-14 14:05:00,697.92,697.92,696.25,696.25,3138.0,697.92,697.92,696.25,696.25,3138.0
2017-12-14 14:10:00,696.22,696.96,695.48,695.48,3786.0,696.22,696.96,695.48,695.48,3786.0
2017-12-14 14:15:00,696.12,696.67,695.49,696.34,900.0,696.12,696.67,695.49,696.34,900.0
2017-12-14 14:20:00,696.68,697.05,694.74,696.92,4700.0,696.68,697.05,694.74,696.92,4700.0
2017-12-14 14:25:00,696.92,699.35,696.92,698.55,7939.0,696.92,699.35,696.92,698.55,7939.0
2017-12-14 14:30:00,698.09,698.09,697.88,697.88,300.0,698.09,698.09,697.88,697.88,300.0
2017-12-14 14:35:00,697.88,699.62,697.88,699.08,5344.0,697.88,699.62,697.88,699.08,5344.0
2017-12-14 14:40:00,698.82,699.99,698.79,699.99,1805.0,698.82,699.99,698.79,699.99,1805.0
2017-12-14 14:45:00,699.96,700.09,699.21,700.05,4555.0,699.96,700.09,699.21,700.05,4555.0
2017-12-14 14:50:00,700.86,701.36,700.08,700.74,900.0,700.86,701.36,700.08,700.74,900.0
2017-12-14 14:55:00,700.73,700.73,699.37,700.0,1600.0,700.73,700.73,699.37,700.0,1600.0
2017-12-14 15:00:00,699.88,699.88,698.6,698.69,1800.0,699.88,699.88,698.6,698.69,1800.0
2017-12-14 15:05:00,699.44,700.72,699.39,700.38,4065.0,699.44,700.72,699.39,700.38,4065.0
2017-12-14 15:10:00,699.12,700.11,698.35,698.35,2700.0,699.12,700.11,698.35,698.35,2700.0
2017-12-14 15:15:00,698.83,699.91,698.57,699.07,3100.0,698.83,699.91,698.57,699.07,3100.0
2017-12-14 15:20:00,698.57,699.95,698.57,699.32,4200.0,698.57,699.95,698.57,699.32,4200.0
2017-12-14 15:25:00,699.32,699.89,698.81,698.81,2744.0,699.32,699.89,698.81,698.81,2744.0
2017-12-14 15:30:00,699.62,700.82,699.47,700.63,7452.0,699.62,700.82,699.47,700.63,7452.0
2017-12-14 15:35:00,700.56,701.17,699.98,700.92,3557.0,700.56,701.17,699.98,700.92,3557.0
2017-12-14 15:40:00,700.86,701.01,699.23,699.68,2660.0,700.86,701.01,699.23,699.68,2660.0
2017-12-14 15:45:00,699.42,700.03,699.15,700.0,8428.0,699.42,700.03,699.15,700.0,8428.0
2017-12-14 15:50:00,699.71,700.86,699.7,700.32,17192.0,699.71,700.86,699.7,700.32,17192.0
2017-12-14 15:55:00,700.4,702.19,700.34,701.58,31209.0,700.4,702.19,700.34,701.58,31209.0
2017-12-15 09:30:00,702.24,709.05,702.24,707.84,31049.0,702.24,709.05,702.24,707.84,31049.0
2017-12-15 09:35:00,707.82,707.82,703.11,703.11,1300.0,707.82,707.82,703.11,703.11,1300.0
2017-12-15 09:40:00,703.96,704.74,701.63,701.63,3006.0,703.96,704.74,701.63,701.63,3006.0
2017-12-15 09:45:00,701.47,705.52,701.0,704.99,6762.0,701.47,705.52,701.0,704.99,6762.0
2017-12-15 09:50:00,704.95,705.75,704.46,704.78,6613.0,704.95,705.75,704.46,704.78,6613.0
2017-12-15 09:55:00,704.92,705.02,703.31,704.38,2300.0,704.92,705.02,703.31,704.38,2300.0
2017-12-15 10:00:00,704.41,704.41,702.93,703.18,1240.0,704.41,704.41,702.93,703.18,1240.0
2017-12-15 10:05:00,703.76,703.76,700.99,701.0,9764.0,703.76,703.76,700.99,701.0,9764.0
2017-12-15 10:10:00,701.43,701.95,701.0,701.82,2682.0,701.43,701.95,701.0,701.82,2682.0
2017-12-15 10:15:00,701.98,704.86,701.98,704.86,2787.0,701.98,704.86,701.98,704.86,2787.0
2017-12-15 10:20:00,703.5,704.73,703.24,703.66,2910.0,703.5,704.73,703.24,703.66,2910.0
2017-12-15 10:25:00,702.7,704.9,702.7,704.87,2000.0,702.7,704.9,702.7,704.87,2000.0
2017-12-15 10:30:00,704.87,704.98,703.96,704.22,1108.0,704.87,704.98,703.96,704.22,1108.0
2017-12-15 10:35:00,704.07,704.08,702.23,703.7,500.0,704.07,704.08,702.23,703.7,500.0
2017-12-15 10:40:00,703.67,703.67,701.49,701.88,2590.0,703.67,703.67,701.49,701.88,2590.0
2017-12-15 10:45:00,701.73,704.04,701.29,703.5,5982.0,701.73,704.04,701.29,703.5,5982.0
2017-12-15 10:50:00,703.49,703.9,703.3,703.3,1400.0,703.49,703.9,703.3,703.3,1400.0
2017-12-15 10:55:00,703.89,704.23,703.54,703.65,1417.0,703.89,704.23,703.54,703.65,1417.0
2017-12-15 11:00:00,703.65,703.89,703.08,703.73,1524.0,703.65,703.89,703.08,703.73,1524.0
2017-12-15 11:05:00,703.73,704.26,703.19,704.26,2109.0,703.73,704.26,703.19,704.26,2109.0
2017-12-15 11:10:00,703.98,704.55,703.9,704.15,600.0,703.98,704.55,703.9,704.15,600.0
2017-12-15 11:15:00,704.57,704.57,702.97,702.97,1600.0,704.57,704.57,702.97,702.97,1600.0
2017-12-15 11:20:00,703.27,703.94,702.0,703.86,3600.0,703.27,703.94,702.0,703.86,3600.0
2017-12-15 11:25:00,704.1,704.41,703.48,704.2,4800.0,704.1,704.41,703.48,704.2,4800.0
2017-12-15 11:30:00,704.2,704.34,703.77,703.77,1118.0,704.2,704.34,703.77,703.77,1118.0
2017-12-15 11:35:00,703.78,705.22,703.59,704.47,2201.0,703.78,705.22,703.59,704.47,2201.0
2017-12-15 11:40:00,705.43,705.43,704.13,704.13,300.0,705.43,705.43,704.13,704.13,300.0
2017-12-15 11:45:00,704.06,704.59,702.83,702.83,1800.0,704.06,704.59,702.83,702.83,1800.0
2017-12-15 11:50:00,703.57,703.57,702.62,703.47,1300.0,703.57,703.57,702.62,703.47,1300.0
2017-12-15 11:55:00,703.46,704.47,703.45,704.18,2300.0,703.46,704.47,703.45,704.18,2300.0
2017-12-15 12:00:00,704.89,705.62,704.89,704.94,1300.0,704.89,705.62,704.89,704.94,1300.0
2017-12-15 12:05:00,704.93,705.18,704.37,705.18,4283.0,704.93,705.18,704.37,705.18,4283.0
2017-12-15 12:10:00,704.88,705.5,704.34,704.97,5000.0,704.88,705.5,704.34,704.97,5000.0
2017-12-15 12:15:00,704.71,705.2,703.8,704.75,5760.0,704.71,705.2,703.8,704.75,5760.0
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 12:25:00,703.97,703.97,703.97,703.97,0.0,703.97,703.97,703.97,703.97,0.0
2017-12-15 12:30:00,703.0,703.58,702.53,703.28,3400.0,703.0,703.58,702.53,703.28,3400.0
2017-12-15 12:35:00,702.99,703.68,702.99,703.68,5000.0,702.99,703.68,702.99,703.68,5000.0
2017-12-15 12:40:00,703.19,703.31,702.75,702.76,1110.0,703.19,703.31,702.75,702.76,1110.0
2017-12-15 12:45:00,701.81,702.66,701.76,702.66,400.0,701.81,702.66,701.76,702.66,400.0
2017-12-15 12:50:00,702.75,703.87,702.75,703.87,3651.0,702.75,703.87,702.75,703.87,3651.0
2017-12-15 12:55:00,703.4,703.4,702.03,702.65,3700.0,703.4,703.4,702.03,702.65,3700.0
2017-12-15 13:00:00,702.62,702.8,701.93,702.21,3300.0,702.62,702.8,701.93,702.21,3300.0
2017-12-15 13:05:00,702.44,702.93,701.87,702.13,1344.0,702.44,702.93,701.87,702.13,1344.0
2017-12-15 13:10:00,701.64,701.64,701.64,701.64,100.0,701.64,701.64,701.64,701.64,100.0
2017-12-15 13:15:00,701.01,701.51,700.6,701.42,10600.0,701.01,701.51,700.6,701.42,10600.0
2017-12-15 13:20:00,700.84,700.88,700.2,700.6,900.0,700.84,700.88,700.2,700.6,900.0
2017-12-15 13:25:00,700.61,700.61,700.6,700.61,1100.0,700.61,700.61,700.6,700.61,1100.0
2017-12-15 13:30:00,700.61,702.0,700.55,701.43,3854.0,700.61,702.0,700.55,701.43,3854.0
2017-12-15 13:35:00,701.23,701.23,701.0,701.0,500.0,701.23,701.23,701.0,701.0,500.0
2017-12-15 13:40:00,701.0,702.07,700.13,702.03,4746.0,701.0,702.07,700.13,702.03,4746.0
2017-12-15 13:45:00,702.19,703.19,702.09,703.19,1200.0,702.19,703.19,702.09,703.19,1200.0
2017-12-15 13:50:00,703.76,704.65,702.68,704.65,3871.0,703.76,704.65,702.68,704.65,3871.0
2017-12-15 13:55:00,704.3,705.17,703.99,703.99,2400.0,704.3,705.17,703.99,703.99,2400.0
2017-12-15 14:00:00,703.65,703.65,703.64,703.65,100.0,703.65,703.65,703.64,703.65,100.0
2017-12-15 14:05:00,704.13,704.13,702.87,703.7,5000.0,704.13,704.13,702.87,703.7,5000.0
2017-12-15 14:10:00,703.67,704.16,703.51,703.81,2300.0,703.67,704.16,703.51,703.81,2300.0
2017-12-15 14:15:00,704.08,704.25,703.72,704.09,1400.0,704.08,704.25,703.72,704.09,1400.0
2017-12-15 14:20:00,703.96,704.89,703.95,704.89,1100.0,703.96,704.89,703.95,704.89,1100.0
2017-12-15 14:25:00,704.32,704.88,703.88,704.88,1600.0,704.32,704.88,703.88,704.88,1600.0
2017-12-15 14:30:00,704.76,704.76,704.76,704.76,100.0,704.76,704.76,704.76,704.76,100.0
2017-12-15 14:35:00,703.47,704.8,703.47,704.13,4774.0,703.47,704.8,703.47,704.13,4774.0
2017-12-15 14:40:00,704.33,704.73,703.85,704.73,7000.0,704.33,704.73,703.85,704.73,7000.0
2017-12-15 14:45:00,704.03,704.24,703.13,704.07,5100.0,704.03,704.24,703.13,704.07,5100.0
2017-12-15 14:50:00,703.92,704.22,703.21,703.99,4051.0,703.92,704.22,703.21,703.99,4051.0
2017-12-15 14:55:00,703.21,703.21,702.11,702.21,2914.0,703.21,703.21,702.11,702.21,2914.0
2017-12-15 15:00:00,702.33,702.83,702.07,702.31,1000.0,702.33,702.83,702.07,702.31,1000.0
2017-12-15 15:05:00,702.88,704.23,702.87,704.09,1818.0,702.88,704.23,702.87,704.09,1818.0
2017-12-15 15:10:00,704.09,704.5,703.92,704.27,1704.0,704.09,704.5,703.92,704.27,1704.0
2017-12-15 15:15:00,703.91,704.63,703.76,703.76,1300.0,703.91,704.63,703.76,703.76,1300.0
2017-12-15 15:20:00,703.58,703.78,702.99,702.99,800.0,703.58,703.78,702.99,702.99,800.0
2017-12-15 15:25:00,703.24,703.24,702.49,702.5,3503.0,703.24,703.24,702.49,702.5,3503.0
2017-12-15 15:30:00,702.5,702.74,702.49,702.5,1600.0,702.5,702.74,702.49,702.5,1600.0
2017-12-15 15:35:00,702.5,702.76,701.53,701.53,3600.0,702.5,702.76,701.53,701.53,3600.0
2017-12-15 15:40:00,701.04,701.04,697.81,698.67,14107.0,701.04,701.04,697.81,698.67,14107.0
2017-12-15 15:45:00,698.4,698.52,697.19,698.09,7135.0,698.4,698.52,697.19,698.09,7135.0
2017-12-15 15:50:00,698.99,699.34,697.67,697.81,5711.0,698.99,699.34,697.67,697.81,5711.0
2017-12-15 15:55:00,697.62,697.69,696.64,697.21,19361.0,697.62,697.69,696.64,697.21,19361.0
2017-12-18 09:30:00,703.91,703.91,700.28,703.9,2317.0,703.91,703.91,700.28,703.9,2317.0
2017-12-18 09:35:00,704.69,706.46,701.6,701.6,5301.0,704.69,706.46,701.6,701.6,5301.0
2017-12-18 09:40:00,703.22,703.56,701.32,702.62,3695.0,703.22,703.56,701.32,702.62,3695.0
2017-12-18 09:45:00,702.75,703.29,701.61,703.29,3273.0,702.75,703.29,701.61,703.29,3273.0
2017-12-18 09:50:00,702.62,703.58,701.0,701.0,4753.0,702.62,703.58,701.0,701.0,4753.0
2017-12-18 09:55:00,700.54,701.79,700.36,701.79,797.0,700.54,701.79,700.36,701.79,797.0
2017-12-18 10:00:00,701.84,701.84,699.77,700.16,2820.0,701.84,701.84,699.77,700.16,2820.0
2017-12-18 10:05:00,699.6,700.24,699.51,699.51,1545.0,699.6,700.24,699.51,699.51,1545.0
2017-12-18 10:10:00,700.97,701.68,700.69,701.68,4109.0,700.97,701.68,700.69,701.68,4109.0
2017-12-18 10:15:00,702.09,702.88,701.61,702.84,1182.0,702.09,702.88,701.61,702.84,1182.0
2017-12-18 10:20:00,702.75,703.0,702.56,702.59,3709.0,702.75,703.0,702.56,702.59,3709.0
2017-12-18 10:25:00,702.56,702.56,702.56,702.56,100.0,702.56,702.56,702.56,702.56,100.0
2017-12-18 10:30:00,702.35,703.54,702.35,703.54,2728.0,702.35,703.54,702.35,703.54,2728.0
2017-12-18 10:35:00,702.97,702.98,700.0,700.55,4300.0,702.97,702.98,700.0,700.55,4300.0
2017-12-18 10:40:00,701.45,701.45,700.0,700.0,700.0,701.45,701.45,700.0,700.0,700.0
2017-12-18 10:45:00,700.71,700.74,700.1,700.43,550.0,700.71,700.74,700.1,700.43,550.0
2017-12-18 10:50:00,700.06,701.0,698.59,699.14,2271.0,700.06,701.0,698.59,699.14,2271.0
2017-12-18 10:55:00,699.87,701.52,699.25,701.52,3320.0,699.87,701.52,699.25,701.52,3320.0
2017-12-18 11:00:00,701.22,702.19,700.32,701.71,1800.0,701.22,702.19,700.32,701.71,1800.0
2017-12-18 11:05:00,700.42,700.8,696.14,697.16,6500.0,700.42,700.8,696.14,697.16,6500.0
2017-12-18 11:10:00,697.64,699.13,696.88,698.96,3800.0,697.64,699.13,696.88,698.96,3800.0
2017-12-18 11:15:00,698.56,698.57,696.99,698.0,9474.0,698.56,698.57,696.99,698.0,9474.0
2017-12-18 11:20:00,698.37,698.38,698.37,698.37,500.0,698.37,698.38,698.37,698.37,500.0
2017-12-18 11:25:00,698.06,698.22,697.21,698.22,1900.0,698.06,698.22,697.21,698.22,1900.0
2017-12-18 11:30:00,698.04,699.37,698.03,698.73,1700.0,698.04,699.37,698.03,698.73,1700.0
2017-12-18 11:35:00,699.42,699.76,698.98,699.48,1680.0,699.42,699.76,698.98,699.48,1680.0
2017-12-18 11:40:00,700.01,700.01,698.81,699.02,400.0,700.01,700.01,698.81,699.02,400.0
2017-12-18 11:45:00,698.64,698.89,697.81,698.75,10379.0,698.64,698.89,697.81,698.75,10379.0
2017-12-18 11:50:00,698.92,700.02,698.45,699.42,4580.0,698.92,700.02,698.45,699.42,4580.0
2017-12-18 11:55:00,699.86,702.42,699.85,701.83,7505.0,699.86,702.42,699.85,701.83,7505.0
2017-12-18 12:00:00,702.07,704.18,701.14,703.38,8270.0,702.07,704.18,701.14,703.38,8270.0
2017-12-18 12:05:00,703.46,707.19,703.46,706.69,18510.0,703.46,707.19,703.46,706.69,18510.0
2017-12-18 12:10:00,706.3,706.45,705.04,705.13,10197.0,706.3,706.45,705.04,705.13,10197.0
2017-12-18 12:15:00,705.75,705.75,703.77,704.09,8500.0,705.75,705.75,703.77,704.09,8500.0
2017-12-18 12:20:00,704.3,704.74,704.3,704.43,7200.0,704.3,704.74,704.3,704.43,7200.0
2017-12-18 12:25:00,704.54,705.55,703.93,705.16,6502.0,704.54,705.55,703.93,705.16,6502.0
2017-12-18 12:30:00,705.04,706.33,704.82,705.63,5606.0,705.04,706.33,704.82,705.63,5606.0
2017-12-18 12:35:00,705.62,706.32,705.62,706.29,5520.0,705.62,706.32,705.62,706.29,5520.0
2017-12-18 12:40:00,706.33,706.91,705.42,706.91,5062.0,706.33,706.91,705.42,706.91,5062.0
2017-12-18 12:45:00,706.8,708.0,706.56,707.13,3400.0,706.8,708.0,706.56,707.13,3400.0
2017-12-18 12:50:00,707.85,708.45,707.35,708.12,2300.0,707.85,708.45,707.35,708.12,2300.0
2017-12-18 12:55:00,708.13,708.13,707.95,707.97,300.0,708.13,708.13,707.95,707.97,300.0
2017-12-18 13:00:00,707.43,707.67,705.12,705.12,5721.0,707.43,707.67,705.12,705.12,5721.0
2017-12-18 13:05:00,705.88,705.89,705.63,705.63,600.0,705.88,705.89,705.63,705.63,600.0
2017-12-18 13:10:00,705.55,705.55,704.03,704.77,1500.0,705.55,705.55,704.03,704.77,1500.0
2017-12-18 13:15:00,704.72,705.31,703.57,705.31,5500.0,704.72,705.31,703.57,705.31,5500.0
2017-12-18 13:20:00,705.48,705.51,704.93,705.23,1500.0,705.48,705.51,704.93,705.23,1500.0
2017-12-18 13:25:00,705.3,705.93,704.13,704.59,6900.0,705.3,705.93,704.13,704.59,6900.0
2017-12-18 13:30:00,705.14,705.63,704.78,705.48,1900.0,705.14,705.63,704.78,705.48,1900.0
2017-12-18 13:35:00,705.92,705.92,705.16,705.16,300.0,705.92,705.92,705.16,705.16,300.0
2017-12-18 13:40:00,705.84,706.12,704.65,704.65,2200.0,705.84,706.12,704.65,704.65,2200.0
2017-12-18 13:45:00,705.54,705.54,704.4,704.46,2900.0,705.54,705.54,704.4,704.46,2900.0
2017-12-18 13:50:00,704.46,704.98,704.39,704.44,4435.0,704.46,704.98,704.39,704.44,4435.0
2017-12-18 13:55:00,704.83,704.92,704.53,704.53,600.0,704.83,704.92,704.53,704.53,600.0
2017-12-18 14:00:00,704.76,705.08,704.01,704.33,700.0,704.76,705.08,704.01,704.33,700.0
2017-12-18 14:05:00,703.51,703.51,703.51,703.51,100.0,703.51,703.51,703.51,703.51,100.0
2017-12-18 14:10:00,704.4,704.41,703.48,703.48,1318.0,704.4,704.41,703.48,703.48,1318.0
2017-12-18 14:15:00,702.61,703.49,702.61,703.49,300.0,702.61,703.49,702.61,703.49,300.0
2017-12-18 14:20:00,703.45,704.29,702.94,703.54,3540.0,703.45,704.29,702.94,703.54,3540.0
2017-12-18 14:25:00,703.75,704.07,702.85,703.84,5200.0,703.75,704.07,702.85,703.84,5200.0
2017-12-18 14:30:00,704.31,704.52,703.25,703.25,3000.0,704.31,704.52,703.25,703.25,3000.0
2017-12-18 14:35:00,702.6,704.09,702.49,703.85,3300.0,702.6,704.09,702.49,703.85,3300.0
2017-12-18 14:40:00,703.81,703.86,703.37,703.37,909.0,703.81,703.86,703.37,703.37,909.0
2017-12-18 14:45:00,703.33,703.34,702.77,702.77,385.0,703.33,703.34,702.77,702.77,385.0
2017-12-18 14:50:00,703.93,704.03,702.87,702.87,300.0,703.93,704.03,702.87,702.87,300.0
2017-12-18 14:55:00,703.6,704.28,703.21,704.28,2000.0,703.6,704.28,703.21,704.28,2000.0
2017-12-18 15:00:00,703.97,705.03,703.65,703.65,3200.0,703.97,705.03,703.65,703.65,3200.0
2017-12-18 15:05:00,703.45,704.09,703.45,703.75,300.0,703.45,704.09,703.45,703.75,300.0
2017-12-18 15:10:00,703.74,704.93,703.74,703.76,3194.0,703.74,704.93,703.74,703.76,3194.0
2017-12-18 15:15:00,704.53,704.53,703.13,704.47,2300.0,704.53,704.53,703.13,704.47,2300.0
2017-12-18 15:20:00,704.4,705.63,704.22,705.42,2400.0,704.4,705.63,704.22,705.42,2400.0
2017-12-18 15:25:00,705.02,705.36,704.44,704.46,1200.0,705.02,705.36,704.44,704.46,1200.0
2017-12-18 15:30:00,704.91,705.82,704.41,705.82,2100.0,704.91,705.82,704.41,705.82,2100.0
2017-12-18 15:35:00,705.39,705.77,704.29,704.81,2400.0,705.39,705.77,704.29,704.81,2400.0
2017-12-18 15:40:00,705.09,705.51,704.54,704.73,4298.0,705.09,705.51,704.54,704.73,4298.0
2017-12-18 15:45:00,704.87,705.21,704.42,704.76,8027.0,704.87,705.21,704.42,704.76,8027.0
2017-12-18 15:50:00,704.63,705.44,704.35,705.21,3700.0,704.63,705.44,704.35,705.21,3700.0
2017-12-18 15:55:00,704.97,704.97,703.58,704.51,11617.0,704.97,704.97,703.58,704.51,11617.0
2017-12-19 09:30:00,703.48,708.7,703.48,705.29,5829.0,703.48,708.7,703.48,705.29,5829.0
2017-12-19 09:35:00,706.7,707.0,705.37,706.78,3334.0,706.7,707.0,705.37,706.78,3334.0
2017-12-19 09:40:00,704.98,705.91,702.77,704.97,3000.0,704.98,705.91,702.77,704.97,3000.0
2017-12-19 09:45:00,705.95,705.95,701.22,702.34,2607.0,705.95,705.95,701.22,702.34,2607.0
2017-12-19 09:50:00,701.76,702.3,700.07,701.56,900.0,701.76,702.3,700.07,701.56,900.0
2017-12-19 09:55:00,700.21,701.71,698.0,699.82,2939.0,700.21,701.71,698.0,699.82,2939.0
2017-12-19 10:00:00,699.21,700.22,699.2,699.75,1053.0,699.21,700.22,699.2,699.75,1053.0
2017-12-19 10:05:00,699.49,701.63,699.49,701.55,4105.0,699.49,701.63,699.49,701.55,4105.0
2017-12-19 10:10:00,702.16,703.49,702.16,702.6,9199.0,702.16,703.49,702.16,702.6,9199.0
2017-12-19 10:15:00,702.99,703.26,701.55,701.55,7991.0,702.99,703.26,701.55,701.55,7991.0
2017-12-19 10:20:00,702.26,702.72,701.28,701.28,1300.0,702.26,702.72,701.28,701.28,1300.0
2017-12-19 10:25:00,701.07,701.67,700.84,701.67,2073.0,701.07,701.67,700.84,701.67,2073.0
2017-12-19 10:30:00,701.76,702.79,701.46,702.56,6800.0,701.76,702.79,701.46,702.56,6800.0
2017-12-19 10:35:00,702.65,704.13,700.93,702.72,4887.0,702.65,704.13,700.93,702.72,4887.0
2017-12-19 10:40:00,702.58,702.89,702.17,702.56,900.0,702.58,702.89,702.17,702.56,900.0
2017-12-19 10:45:00,703.17,703.17,701.37,702.04,3300.0,703.17,703.17,701.37,702.04,3300.0
2017-12-19 10:50:00,701.5,702.86,701.21,701.31,14623.0,701.5,702.86,701.21,701.31,14623.0
2017-12-19 10:55:00,701.2,701.77,699.2,700.41,16408.0,701.2,701.77,699.2,700.41,16408.0
2017-12-19 11:00:00,700.41,702.19,700.07,700.4,10701.0,700.41,702.19,700.07,700.4,10701.0
2017-12-19 11:05:00,699.66,700.76,699.35,699.89,1900.0,699.66,700.76,699.35,699.89,1900.0
2017-12-19 11:10:00,699.89,700.91,699.63,700.89,2819.0,699.89,700.91,699.63,700.89,2819.0
2017-12-19 11:15:00,700.51,701.08,699.43,699.5,1300.0,700.51,701.08,699.43,699.5,1300.0
2017-12-19 11:20:00,699.35,700.8,698.22,700.79,900.0,699.35,700.8,698.22,700.79,900.0
2017-12-19 11:25:00,699.84,699.84,697.62,697.67,2578.0,699.84,699.84,697.62,697.67,2578.0
2017-12-19 11:30:00,699.13,699.13,697.61,698.35,1657.0,699.13,699.13,697.61,698.35,1657.0
2017-12-19 11:35:00,698.22,699.0,697.73,697.73,900.0,698.22,699.0,697.73,697.73,900.0
2017-12-19 11:40:00,697.62,698.24,697.43,697.56,800.0,697.62,698.24,697.43,697.56,800.0
2017-12-19 11:45:00,699.59,699.59,697.83,698.33,900.0,699.59,699.59,697.83,698.33,900.0
2017-12-19 11:50:00,699.79,700.22,698.37,699.82,1200.0,699.79,700.22,698.37,699.82,1200.0
2017-12-19 11:55:00,700.18,701.02,699.32,699.32,2412.0,700.18,701.02,699.32,699.32,2412.0
2017-12-19 12:00:00,700.1,700.82,698.9,699.7,6193.0,700.1,700.82,698.9,699.7,6193.0
2017-12-19 12:05:00,699.96,701.07,699.56,699.69,4690.0,699.96,701.07,699.56,699.69,4690.0
2017-12-19 12:10:00,699.96,699.96,698.29,698.85,4015.0,699.96,699.96,698.29,698.85,4015.0
2017-12-19 12:15:00,698.15,699.37,698.14,699.36,1600.0,698.15,699.37,698.14,699.36,1600.0
2017-12-19 12:20:00,699.36,700.63,699.36,700.13,4800.0,699.36,700.63,699.36,700.13,4800.0
2017-12-19 12:25:00,700.07,701.43,699.05,701.43,7313.0,700.07,701.43,699.05,701.43,7313.0
2017-12-19 12:30:00,700.91,700.91,699.32,699.33,4100.0,700.91,700.91,699.32,699.33,4100.0
2017-12-19 12:35:00,699.67,699.81,699.06,699.4,1065.0,699.67,699.81,699.06,699.4,1065.0
2017-12-19 12:40:00,699.23,699.73,698.73,698.79,1800.0,699.23,699.73,698.73,698.79,1800.0
2017-12-19 12:45:00,699.82,700.54,698.98,700.2,1800.0,699.82,700.54,698.98,700.2,1800.0
2017-12-19 12:50:00,699.59,700.27,699.51,699.91,500.0,699.59,700.27,699.51,699.91,500.0
2017-12-19 12:55:00,699.31,699.97,698.9,699.77,1500.0,699.31,699.97,698.9,699.77,1500.0
2017-12-19 13:00:00,698.88,699.34,698.85,698.85,1300.0,698.88,699.34,698.85,698.85,1300.0
2017-12-19 13:05:00,699.34,701.09,699.34,701.09,4000.0,699.34,701.09,699.34,701.09,4000.0
2017-12-19 13:10:00,701.27,701.38,700.67,700.99,600.0,701.27,701.38,700.67,700.99,600.0
2017-12-19 13:15:00,701.21,701.38,700.71,701.38,1000.0,701.21,701.38,700.71,701.38,1000.0
2017-12-19 13:20:00,701.38,702.33,700.84,702.33,1900.0,701.38,702.33,700.84,702.33,1900.0
2017-12-19 13:25:00,702.14,703.03,702.01,702.52,2003.0,702.14,703.03,702.01,702.52,2003.0
2017-12-19 13:30:00,702.51,702.82,700.54,700.98,1800.0,702.51,702.82,700.54,700.98,1800.0
2017-12-19 13:35:00,701.43,701.46,700.18,701.19,1957.0,701.43,701.46,700.18,701.19,1957.0
2017-12-19 13:40:00,701.0,702.1,701.0,701.96,1400.0,701.0,702.1,701.0,701.96,1400.0
2017-12-19 13:45:00,701.06,701.68,700.92,701.68,3003.0,701.06,701.68,700.92,701.68,3003.0
2017-12-19 13:50:00,701.18,701.62,701.0,701.45,2600.0,701.18,701.62,701.0,701.45,2600.0
2017-12-19 13:55:00,701.0,702.21,701.0,701.99,2400.0,701.0,702.21,701.0,701.99,2400.0
2017-12-19 14:00:00,702.0,702.18,700.49,701.0,20905.0,702.0,702.18,700.49,701.0,20905.0
2017-12-19 14:05:00,701.07,701.73,700.42,700.67,10941.0,701.07,701.73,700.42,700.67,10941.0
2017-12-19 14:10:00,701.11,701.3,699.49,699.49,20114.0,701.11,701.3,699.49,699.49,20114.0
2017-12-19 14:15:00,699.53,700.41,699.09,699.09,1600.0,699.53,700.41,699.09,699.09,1600.0
2017-12-19 14:20:00,699.57,700.3,699.0,699.5,2650.0,699.57,700.3,699.0,699.5,2650.0
2017-12-19 14:25:00,700.41,702.0,699.78,700.38,2207.0,700.41,702.0,699.78,700.38,2207.0
2017-12-19 14:30:00,700.52,701.02,700.02,700.54,1600.0,700.52,701.02,700.02,700.54,1600.0
2017-12-19 14:35:00,700.97,702.31,700.41,701.69,2786.0,700.97,702.31,700.41,701.69,2786.0
2017-12-19 14:40:00,702.02,702.39,701.26,701.49,5238.0,702.02,702.39,701.26,701.49,5238.0
2017-12-19 14:45:00,701.11,701.82,700.92,701.0,2900.0,701.11,701.82,700.92,701.0,2900.0
2017-12-19 14:50:00,702.05,702.05,701.0,701.81,700.0,702.05,702.05,701.0,701.81,700.0
2017-12-19 14:55:00,701.0,701.0,699.45,700.09,2300.0,701.0,701.0,699.45,700.09,2300.0
2017-12-19 15:00:00,699.66,700.55,699.66,700.34,2200.0,699.66,700.55,699.66,700.34,2200.0
2017-12-19 15:05:00,700.05,701.03,700.0,701.03,2449.0,700.05,701.03,700.0,701.03,2449.0
2017-12-19 15:10:00,700.49,701.51,700.49,701.22,900.0,700.49,701.51,700.49,701.22,900.0
2017-12-19 15:15:00,701.05,701.27,700.52,700.78,2718.0,701.05,701.27,700.52,700.78,2718.0
2017-12-19 15:20:00,700.89,701.81,700.74,701.5,3300.0,700.89,701.81,700.74,701.5,3300.0
2017-12-19 15:25:00,701.62,701.72,701.25,701.25,1700.0,701.62,701.72,701.25,701.25,1700.0
2017-12-19 15:30:00,701.54,702.15,701.48,701.78,2000.0,701.54,702.15,701.48,701.78,2000.0
2017-12-19 15:35:00,702.06,702.59,701.57,701.59,6332.0,702.06,702.59,701.57,701.59,6332.0
2017-12-19 15:40:00,701.89,702.2,700.64,701.29,5000.0,701.89,702.2,700.64,701.29,5000.0
2017-12-19 15:45:00,701.43,702.77,701.29,702.77,14798.0,701.43,702.77,701.29,702.77,14798.0
2017-12-19 15:50:00,702.49,703.19,702.29,702.94,15784.0,702.49,703.19,702.29,702.94,15784.0
2017-12-19 15:55:00,702.96,702.96,700.16,701.57,85954.0,702.96,702.96,700.16,701.57,85954.0
2017-12-20 09:30:00,706.69,707.08,696.15,706.04,3975.0,706.69,707.08,696.15,706.04,3975.0
2017-12-20 09:35:00,707.33,708.87,704.12,704.12,2700.0,707.33,708.87,704.12,704.12,2700.0
2017-12-20 09:40:00,704.0,704.0,698.86,699.26,6900.0,704.0,704.0,698.86,699.26,6900.0
2017-12-20 09:45:00,700.62,701.8,698.84,698.84,9720.0,700.62,701.8,698.84,698.84,9720.0
2017-12-20 09:50:00,700.03,700.74,699.23,700.2,2700.0,700.03,700.74,699.23,700.2,2700.0
2017-12-20 09:55:00,699.59,700.26,698.74,699.3,1724.0,699.59,700.26,698.74,699.3,1724.0
2017-12-20 10:00:00,700.43,700.43,697.53,698.66,2037.0,700.43,700.43,697.53,698.66,2037.0
2017-12-20 10:05:00,697.32,697.91,696.99,697.9,4136.0,697.32,697.91,696.99,697.9,4136.0
2017-12-20 10:10:00,697.63,700.98,697.63,700.98,8304.0,697.63,700.98,697.63,700.98,8304.0
2017-12-20 10:15:00,700.81,700.81,698.98,698.98,1000.0,700.81,700.81,698.98,698.98,1000.0
2017-12-20 10:20:00,700.27,700.27,698.52,699.47,1200.0,700.27,700.27,698.52,699.47,1200.0
2017-12-20 10:25:00,698.99,699.79,698.04,698.05,7289.0,698.99,699.79,698.04,698.05,7289.0
2017-12-20 10:30:00,698.15,698.46,696.03,696.88,3802.0,698.15,698.46,696.03,696.88,3802.0
2017-12-20 10:35:00,696.48,698.58,696.23,697.46,7569.0,696.48,698.58,696.23,697.46,7569.0
2017-12-20 10:40:00,697.48,698.01,697.02,697.5,1808.0,697.48,698.01,697.02,697.5,1808.0
2017-12-20 10:45:00,698.07,698.74,697.04,697.55,4082.0,698.07,698.74,697.04,697.55,4082.0
2017-12-20 10:50:00,698.09,698.09,696.69,696.75,6000.0,698.09,698.09,696.69,696.75,6000.0
2017-12-20 10:55:00,697.06,697.1,696.18,696.82,6812.0,697.06,697.1,696.18,696.82,6812.0
2017-12-20 11:00:00,696.69,697.19,695.1,695.89,5283.0,696.69,697.19,695.1,695.89,5283.0
2017-12-20 11:05:00,696.43,696.43,694.6,695.83,1600.0,696.43,696.43,694.6,695.83,1600.0
2017-12-20 11:10:00,695.9,697.56,694.87,697.56,9075.0,695.9,697.56,694.87,697.56,9075.0
2017-12-20 11:15:00,697.82,697.82,696.24,696.25,1800.0,697.82,697.82,696.24,696.25,1800.0
2017-12-20 11:20:00,697.4,697.43,696.38,696.38,1853.0,697.4,697.43,696.38,696.38,1853.0
2017-12-20 11:25:00,697.73,699.66,696.44,699.6,7611.0,697.73,699.66,696.44,699.6,7611.0
2017-12-20 11:30:00,699.57,700.55,699.29,700.55,3100.0,699.57,700.55,699.29,700.55,3100.0
2017-12-20 11:35:00,700.43,701.25,699.74,701.19,10487.0,700.43,701.25,699.74,701.19,10487.0
2017-12-20 11:40:00,701.22,701.94,701.22,701.33,1408.0,701.22,701.94,701.22,701.33,1408.0
2017-12-20 11:45:00,701.53,701.53,700.0,700.75,2617.0,701.53,701.53,700.0,700.75,2617.0
2017-12-20 11:50:00,700.79,701.63,699.78,700.98,7216.0,700.79,701.63,699.78,700.98,7216.0
2017-12-20 11:55:00,700.8,701.77,699.72,699.88,12405.0,700.8,701.77,699.72,699.88,12405.0
2017-12-20 12:00:00,699.83,700.71,699.83,700.71,1400.0,699.83,700.71,699.83,700.71,1400.0
2017-12-20 12:05:00,700.12,700.76,699.42,700.7,2600.0,700.12,700.76,699.42,700.7,2600.0
2017-12-20 12:10:00,700.72,701.25,700.61,701.03,2220.0,700.72,701.25,700.61,701.03,2220.0
2017-12-20 12:15:00,701.19,701.37,701.14,701.24,600.0,701.19,701.37,701.14,701.24,600.0
2017-12-20 12:20:00,700.82,701.99,700.81,701.2,2400.0,700.82,701.99,700.81,701.2,2400.0
2017-12-20 12:25:00,700.87,701.0,699.13,700.27,900.0,700.87,701.0,699.13,700.27,900.0
2017-12-20 12:30:00,700.39,700.88,699.73,699.73,1500.0,700.39,700.88,699.73,699.73,1500.0
2017-12-20 12:35:00,699.7,700.7,699.06,700.5,1100.0,699.7,700.7,699.06,700.5,1100.0
2017-12-20 12:40:00,700.0,700.38,700.0,700.38,700.0,700.0,700.38,700.0,700.38,700.0
2017-12-20 12:45:00,700.38,701.57,700.3,701.49,3100.0,700.38,701.57,700.3,701.49,3100.0
2017-12-20 12:50:00,701.5,701.62,699.55,700.31,5100.0,701.5,701.62,699.55,700.31,5100.0
2017-12-20 12:55:00,700.04,700.13,699.62,700.09,2300.0,700.04,700.13,699.62,700.09,2300.0
2017-12-20 13:00:00,699.69,700.68,699.37,700.68,2738.0,699.69,700.68,699.37,700.68,2738.0
2017-12-20 13:05:00,700.47,701.11,700.0,701.11,5700.0,700.47,701.11,700.0,701.11,5700.0
2017-12-20 13:10:00,701.11,701.9,700.16,701.39,7659.0,701.11,701.9,700.16,701.39,7659.0
2017-12-20 13:15:00,701.38,701.81,700.94,701.81,1750.0,701.38,701.81,700.94,701.81,1750.0
2017-12-20 13:20:00,702.07,702.6,702.07,702.35,1100.0,702.07,702.6,702.07,702.35,1100.0
2017-12-20 13:25:00,702.18,702.63,702.06,702.11,2100.0,702.18,702.63,702.06,702.11,2100.0
2017-12-20 13:30:00,702.02,702.1,698.13,700.74,1300.0,702.02,702.1,698.13,700.74,1300.0
2017-12-20 13:35:00,700.86,700.9,700.55,700.85,609.0,700.86,700.9,700.55,700.85,609.0
2017-12-20 13:40:00,700.76,701.25,699.6,700.8,12237.0,700.76,701.25,699.6,700.8,12237.0
2017-12-20 13:45:00,701.0,701.64,700.89,701.64,1400.0,701.0,701.64,700.89,701.64,1400.0
2017-12-20 13:50:00,701.34,701.44,700.92,701.06,1700.0,701.34,701.44,700.92,701.06,1700.0
2017-12-20 13:55:00,701.06,701.11,701.0,701.08,700.0,701.06,701.11,701.0,701.08,700.0
2017-12-20 14:00:00,700.97,701.69,700.8,701.0,6153.0,700.97,701.69,700.8,701.0,6153.0
2017-12-20 14:05:00,701.0,701.47,700.75,701.33,4100.0,701.0,701.47,700.75,701.33,4100.0
2017-12-20 14:10:00,701.43,701.47,700.75,701.36,3260.0,701.43,701.47,700.75,701.36,3260.0
2017-12-20 14:15:00,701.16,701.4,700.44,700.46,1600.0,701.16,701.4,700.44,700.46,1600.0
2017-12-20 14:20:00,700.87,701.16,699.3,699.3,35800.0,700.87,701.16,699.3,699.3,35800.0
2017-12-20 14:25:00,700.34,701.05,699.12,700.04,6620.0,700.34,701.05,699.12,700.04,6620.0
2017-12-20 14:30:00,700.12,701.43,698.93,700.34,5400.0,700.12,701.43,698.93,700.34,5400.0
2017-12-20 14:35:00,701.59,701.64,700.58,700.77,2106.0,701.59,701.64,700.58,700.77,2106.0
2017-12-20 14:40:00,701.04,701.6,699.74,700.57,7301.0,701.04,701.6,699.74,700.57,7301.0
2017-12-20 14:45:00,700.66,701.47,700.17,701.31,4400.0,700.66,701.47,700.17,701.31,4400.0
2017-12-20 14:50:00,701.39,701.78,701.29,701.53,1200.0,701.39,701.78,701.29,701.53,1200.0
2017-12-20 14:55:00,701.44,701.44,700.21,700.21,1100.0,701.44,701.44,700.21,700.21,1100.0
2017-12-20 15:00:00,700.94,701.1,700.1,700.88,4400.0,700.94,701.1,700.1,700.88,4400.0
2017-12-20 15:05:00,701.25,701.26,700.3,700.54,3100.0,701.25,701.26,700.3,700.54,3100.0
2017-12-20 15:10:00,700.61,701.12,700.43,700.43,2000.0,700.61,701.12,700.43,700.43,2000.0
2017-12-20 15:15:00,701.0,701.09,700.76,700.76,300.0,701.0,701.09,700.76,700.76,300.0
2017-12-20 15:20:00,701.09,701.09,699.79,699.79,3430.0,701.09,701.09,699.79,699.79,3430.0
2017-12-20 15:25:00,699.73,699.73,699.05,699.32,1661.0,699.73,699.73,699.05,699.32,1661.0
2017-12-20 15:30:00,699.63,700.84,699.19,700.84,3340.0,699.63,700.84,699.19,700.84,3340.0
2017-12-20 15:35:00,700.23,700.37,699.48,699.88,2571.0,700.23,700.37,699.48,699.88,2571.0
2017-12-20 15:40:00,699.86,700.68,699.83,700.64,4000.0,699.86,700.68,699.83,700.64,4000.0
2017-12-20 15:45:00,700.45,701.29,700.45,701.29,2400.0,700.45,701.29,700.45,701.29,2400.0
2017-12-20 15:50:00,701.17,701.51,700.81,701.22,11948.0,701.17,701.51,700.81,701.22,11948.0
2017-12-20 15:55:00,701.48,701.94,700.32,700.88,12559.0,701.48,701.94,700.32,700.88,12559.0
2017-12-21 09:30:00,701.0,704.2,699.64,703.9,3782.0,701.0,704.2,699.64,703.9,3782.0
2017-12-21 09:35:00,701.42,704.79,701.42,704.79,5810.0,701.42,704.79,701.42,704.79,5810.0
2017-12-21 09:40:00,703.49,705.96,703.15,705.21,13400.0,703.49,705.96,703.15,705.21,13400.0
2017-12-21 09:45:00,705.2,705.69,704.52,704.53,4700.0,705.2,705.69,704.52,704.53,4700.0
2017-12-21 09:50:00,705.02,705.56,704.46,704.99,2800.0,705.02,705.56,704.46,704.99,2800.0
2017-12-21 09:55:00,704.7,705.58,703.87,705.52,3701.0,704.7,705.58,703.87,705.52,3701.0
2017-12-21 10:00:00,704.73,704.73,704.16,704.16,519.0,704.73,704.73,704.16,704.16,519.0
2017-12-21 10:05:00,704.36,704.99,704.11,704.11,2100.0,704.36,704.99,704.11,704.11,2100.0
2017-12-21 10:10:00,704.66,704.66,704.66,704.66,400.0,704.66,704.66,704.66,704.66,400.0
2017-12-21 10:15:00,704.13,704.79,703.87,704.64,2158.0,704.13,704.79,703.87,704.64,2158.0
2017-12-21 10:20:00,704.51,705.6,704.51,705.49,2000.0,704.51,705.6,704.51,705.49,2000.0
2017-12-21 10:25:00,705.66,706.31,705.66,706.31,902.0,705.66,706.31,705.66,706.31,902.0
2017-12-21 10:30:00,706.54,707.27,706.02,706.53,2000.0,706.54,707.27,706.02,706.53,2000.0
2017-12-21 10:35:00,707.06,708.0,707.06,708.0,400.0,707.06,708.0,707.06,708.0,400.0
2017-12-21 10:40:00,707.83,707.98,706.57,706.57,3939.0,707.83,707.98,706.57,706.57,3939.0
2017-12-21 10:45:00,706.62,706.67,706.46,706.47,700.0,706.62,706.67,706.46,706.47,700.0
2017-12-21 10:50:00,706.55,706.82,704.72,704.82,4700.0,706.55,706.82,704.72,704.82,4700.0
2017-12-21 10:55:00,704.62,704.65,703.34,703.74,3000.0,704.62,704.65,703.34,703.74,3000.0
2017-12-21 11:00:00,704.18,704.6,701.85,703.86,4807.0,704.18,704.6,701.85,703.86,4807.0
2017-12-21 11:05:00,703.79,704.13,701.34,701.34,4900.0,703.79,704.13,701.34,701.34,4900.0
2017-12-21 11:10:00,702.1,703.26,701.96,702.92,4874.0,702.1,703.26,701.96,702.92,4874.0
2017-12-21 11:15:00,702.95,703.42,702.94,703.42,400.0,702.95,703.42,702.94,703.42,400.0
2017-12-21 11:20:00,703.83,703.83,703.39,703.4,448.0,703.83,703.83,703.39,703.4,448.0
2017-12-21 11:25:00,702.99,703.73,702.99,703.73,2650.0,702.99,703.73,702.99,703.73,2650.0
2017-12-21 11:30:00,703.43,704.58,703.03,704.58,3213.0,703.43,704.58,703.03,704.58,3213.0
2017-12-21 11:35:00,705.33,705.34,705.33,705.34,200.0,705.33,705.34,705.33,705.34,200.0
2017-12-21 11:40:00,704.99,705.86,704.99,705.86,1122.0,704.99,705.86,704.99,705.86,1122.0
2017-12-21 11:45:00,705.86,705.86,705.44,705.75,600.0,705.86,705.86,705.44,705.75,600.0
2017-12-21 11:50:00,706.0,706.0,705.83,705.84,300.0,706.0,706.0,705.83,705.84,300.0
2017-12-21 11:55:00,705.33,705.33,703.81,703.82,1800.0,705.33,705.33,703.81,703.82,1800.0
2017-12-21 12:00:00,703.1,703.75,703.1,703.13,400.0,703.1,703.75,703.1,703.13,400.0
2017-12-21 12:05:00,703.39,703.99,702.96,703.99,500.0,703.39,703.99,702.96,703.99,500.0
2017-12-21 12:10:00,702.98,703.41,702.98,703.01,800.0,702.98,703.41,702.98,703.01,800.0
2017-12-21 12:15:00,703.25,704.17,702.94,703.44,3600.0,703.25,704.17,702.94,703.44,3600.0
2017-12-21 12:20:00,703.0,703.45,702.36,702.36,4300.0,703.0,703.45,702.36,702.36,4300.0
2017-12-21 12:25:00,703.2,704.17,702.78,702.79,2400.0,703.2,704.17,702.78,702.79,2400.0
2017-12-21 12:30:00,702.56,703.09,702.11,702.58,961.0,702.56,703.09,702.11,702.58,961.0
2017-12-21 12:35:00,703.08,703.97,703.0,703.97,2000.0,703.08,703.97,703.0,703.97,2000.0
2017-12-21 12:40:00,704.56,704.56,702.87,703.19,12072.0,704.56,704.56,702.87,703.19,12072.0
2017-12-21 12:45:00,703.4,703.43,702.85,703.1,5796.0,703.4,703.43,702.85,703.1,5796.0
2017-12-21 12:50:00,703.1,703.45,702.59,703.45,1700.0,703.1,703.45,702.59,703.45,1700.0
2017-12-21 12:55:00,703.3,703.77,702.87,703.13,11099.0,703.3,703.77,702.87,703.13,11099.0
2017-12-21 13:00:00,703.22,703.37,702.9,702.92,10888.0,703.22,703.37,702.9,702.92,10888.0
2017-12-21 13:05:00,703.0,703.97,702.96,703.97,10917.0,703.0,703.97,702.96,703.97,10917.0
2017-12-21 13:10:00,703.97,704.14,703.85,703.86,2500.0,703.97,704.14,703.85,703.86,2500.0
2017-12-21 13:15:00,703.61,703.82,702.9,703.37,10967.0,703.61,703.82,702.9,703.37,10967.0
2017-12-21 13:20:00,703.23,703.54,702.75,703.24,8653.0,703.23,703.54,702.75,703.24,8653.0
2017-12-21 13:25:00,702.85,703.8,702.76,703.0,10690.0,702.85,703.8,702.76,703.0,10690.0
2017-12-21 13:30:00,703.02,703.41,702.0,702.29,6968.0,703.02,703.41,702.0,702.29,6968.0
2017-12-21 13:35:00,702.14,703.4,702.13,703.2,1170.0,702.14,703.4,702.13,703.2,1170.0
2017-12-21 13:40:00,703.47,704.61,700.57,702.9,10760.0,703.47,704.61,700.57,702.9,10760.0
2017-12-21 13:45:00,702.47,703.35,702.46,702.99,5129.0,702.47,703.35,702.46,702.99,5129.0
2017-12-21 13:50:00,702.98,703.47,702.43,703.06,9074.0,702.98,703.47,702.43,703.06,9074.0
2017-12-21 13:55:00,702.92,703.54,701.39,702.79,6553.0,702.92,703.54,701.39,702.79,6553.0
2017-12-21 14:00:00,702.37,702.66,701.51,702.14,1700.0,702.37,702.66,701.51,702.14,1700.0
2017-12-21 14:05:00,702.48,702.99,702.38,702.79,500.0,702.48,702.99,702.38,702.79,500.0
2017-12-21 14:10:00,703.04,703.11,702.95,702.97,1600.0,703.04,703.11,702.95,702.97,1600.0
2017-12-21 14:15:00,703.05,703.58,702.81,703.58,2920.0,703.05,703.58,702.81,703.58,2920.0
2017-12-21 14:20:00,704.12,705.16,703.58,704.75,3700.0,704.12,705.16,703.58,704.75,3700.0
2017-12-21 14:25:00,704.5,704.51,703.32,703.99,5483.0,704.5,704.51,703.32,703.99,5483.0
2017-12-21 14:30:00,703.78,703.99,703.63,703.74,1205.0,703.78,703.99,703.63,703.74,1205.0
2017-12-21 14:35:00,703.9,704.63,703.9,704.63,1000.0,703.9,704.63,703.9,704.63,1000.0
2017-12-21 14:40:00,704.3,704.35,704.08,704.35,1400.0,704.3,704.35,704.08,704.35,1400.0
2017-12-21 14:45:00,704.39,704.39,703.73,704.35,1200.0,704.39,704.39,703.73,704.35,1200.0
2017-12-21 14:50:00,704.11,704.67,703.98,704.53,4178.0,704.11,704.67,703.98,704.53,4178.0
2017-12-21 14:55:00,704.56,705.73,704.53,705.38,1999.0,704.56,705.73,704.53,705.38,1999.0
2017-12-21 15:00:00,704.77,705.1,704.77,705.1,414.0,704.77,705.1,704.77,705.1,414.0
2017-12-21 15:05:00,704.5,704.9,704.4,704.89,400.0,704.5,704.9,704.4,704.89,400.0
2017-12-21 15:10:00,705.17,705.17,704.03,704.18,1800.0,705.17,705.17,704.03,704.18,1800.0
2017-12-21 15:15:00,704.38,704.57,704.14,704.56,900.0,704.38,704.57,704.14,704.56,900.0
2017-12-21 15:20:00,704.6,705.66,704.55,705.66,2270.0,704.6,705.66,704.55,705.66,2270.0
2017-12-21 15:25:00,705.95,707.14,705.95,707.14,600.0,705.95,707.14,705.95,707.14,600.0
2017-12-21 15:30:00,707.01,707.01,706.2,706.39,1500.0,707.01,707.01,706.2,706.39,1500.0
2017-12-21 15:35:00,706.68,706.68,705.8,706.18,2700.0,706.68,706.68,705.8,706.18,2700.0
2017-12-21 15:40:00,706.0,706.35,705.67,705.94,2306.0,706.0,706.35,705.67,705.94,2306.0
2017-12-21 15:45:00,705.95,706.4,705.93,705.98,2846.0,705.95,706.4,705.93,705.98,2846.0
2017-12-21 15:50:00,705.87,706.35,705.75,706.3,3466.0,705.87,706.35,705.75,706.3,3466.0
2017-12-21 15:55:00,706.26,706.26,705.32,705.92,10535.0,706.26,706.26,705.32,705.92,10535.0
2017-12-22 09:30:00,704.83,704.83,699.01,703.75,2617.0,704.83,704.83,699.01,703.75,2617.0
2017-12-22 09:35:00,703.42,708.0,703.42,704.59,9000.0,703.42,708.0,703.42,704.59,9000.0
2017-12-22 09:40:00,707.21,708.96,705.36,707.52,7001.0,707.21,708.96,705.36,707.52,7001.0
2017-12-22 09:45:00,706.84,710.0,706.84,708.93,8611.0,706.84,710.0,706.84,708.93,8611.0
2017-12-22 09:50:00,708.54,708.95,708.52,708.95,1290.0,708.54,708.95,708.52,708.95,1290.0
2017-12-22 09:55:00,710.0,712.07,709.76,711.17,2100.0,710.0,712.07,709.76,711.17,2100.0
2017-12-22 10:00:00,711.17,711.17,709.93,710.15,1553.0,711.17,711.17,709.93,710.15,1553.0
2017-12-22 10:05:00,709.92,710.24,708.11,708.11,1200.0,709.92,710.24,708.11,708.11,1200.0
2017-12-22 10:10:00,708.79,709.38,708.01,708.55,1602.0,708.79,709.38,708.01,708.55,1602.0
2017-12-22 10:15:00,708.94,708.94,706.33,708.0,2738.0,708.94,708.94,706.33,708.0,2738.0
2017-12-22 10:20:00,706.27,706.27,706.27,706.27,100.0,706.27,706.27,706.27,706.27,100.0
2017-12-22 10:25:00,705.64,705.64,705.64,705.64,100.0,705.64,705.64,705.64,705.64,100.0
2017-12-22 10:30:00,705.5,707.75,704.6,704.99,900.0,705.5,707.75,704.6,704.99,900.0
2017-12-22 10:35:00,706.0,706.52,705.69,705.69,349.0,706.0,706.52,705.69,705.69,349.0
2017-12-22 10:40:00,707.1,707.38,704.84,705.37,7981.0,707.1,707.38,704.84,705.37,7981.0
2017-12-22 10:45:00,705.88,707.98,705.87,706.98,4700.0,705.88,707.98,705.87,706.98,4700.0
2017-12-22 10:50:00,706.71,707.06,706.67,707.06,300.0,706.71,707.06,706.67,707.06,300.0
2017-12-22 10:55:00,706.87,707.14,706.87,707.14,325.0,706.87,707.14,706.87,707.14,325.0
2017-12-22 11:00:00,706.78,707.0,706.22,706.59,1000.0,706.78,707.0,706.22,706.59,1000.0
2017-12-22 11:05:00,706.45,707.22,706.16,706.16,2000.0,706.45,707.22,706.16,706.16,2000.0
2017-12-22 11:10:00,706.03,707.07,705.81,707.07,2982.0,706.03,707.07,705.81,707.07,2982.0
2017-12-22 11:15:00,706.91,707.58,706.65,706.65,1400.0,706.91,707.58,706.65,706.65,1400.0
2017-12-22 11:20:00,705.42,707.52,705.21,706.79,4949.0,705.42,707.52,705.21,706.79,4949.0
2017-12-22 11:25:00,707.03,708.21,706.89,707.06,1100.0,707.03,708.21,706.89,707.06,1100.0
2017-12-22 11:30:00,707.43,707.43,705.95,705.95,1800.0,707.43,707.43,705.95,705.95,1800.0
2017-12-22 11:35:00,705.94,706.66,705.63,706.36,3800.0,705.94,706.66,705.63,706.36,3800.0
2017-12-22 11:40:00,706.12,707.46,705.05,706.44,2200.0,706.12,707.46,705.05,706.44,2200.0
2017-12-22 11:45:00,706.21,706.95,705.21,706.37,5000.0,706.21,706.95,705.21,706.37,5000.0
2017-12-22 11:50:00,706.5,707.8,706.49,707.4,2200.0,706.5,707.8,706.49,707.4,2200.0
2017-12-22 11:55:00,708.14,708.18,707.82,708.18,400.0,708.14,708.18,707.82,708.18,400.0
2017-12-22 12:00:00,708.18,708.18,708.18,708.18,0.0,708.18,708.18,708.18,708.18,0.0
2017-12-22 12:05:00,707.96,707.97,706.6,706.6,400.0,707.96,707.97,706.6,706.6,400.0
2017-12-22 12:10:00,707.28,707.28,706.6,706.6,200.0,707.28,707.28,706.6,706.6,200.0
2017-12-22 12:15:00,706.77,707.43,706.6,707.43,315.0,706.77,707.43,706.6,707.43,315.0
2017-12-22 12:20:00,707.25,707.79,707.08,707.79,700.0,707.25,707.79,707.08,707.79,700.0
2017-12-22 12:25:00,707.07,707.87,706.97,707.87,700.0,707.07,707.87,706.97,707.87,700.0
2017-12-22 12:30:00,707.42,708.32,707.42,707.55,900.0,707.42,708.32,707.42,707.55,900.0
2017-12-22 12:35:00,708.16,708.16,708.16,708.16,100.0,708.16,708.16,708.16,708.16,100.0
2017-12-22 12:40:00,708.1,708.32,708.1,708.32,500.0,708.1,708.32,708.1,708.32,500.0
2017-12-22 12:45:00,708.6,709.1,707.9,709.1,4368.0,708.6,709.1,707.9,709.1,4368.0
2017-12-22 12:50:00,708.84,708.85,708.84,708.84,100.0,708.84,708.85,708.84,708.84,100.0
2017-12-22 12:55:00,709.02,710.01,709.02,709.71,1200.0,709.02,710.01,709.02,709.71,1200.0
2017-12-22 13:00:00,709.88,709.96,709.88,709.96,200.0,709.88,709.96,709.88,709.96,200.0
2017-12-22 13:05:00,709.29,710.63,709.02,710.63,4000.0,709.29,710.63,709.02,710.63,4000.0
2017-12-22 13:10:00,710.56,711.14,710.08,711.07,1800.0,710.56,711.14,710.08,711.07,1800.0
2017-12-22 13:15:00,710.25,710.25,710.24,710.25,100.0,710.25,710.25,710.24,710.25,100.0
2017-12-22 13:20:00,710.65,710.75,710.64,710.75,400.0,710.65,710.75,710.64,710.75,400.0
2017-12-22 13:25:00,711.15,711.15,711.15,711.15,100.0,711.15,711.15,711.15,711.15,100.0
2017-12-22 13:30:00,711.12,711.3,709.85,710.03,1500.0,711.12,711.3,709.85,710.03,1500.0
2017-12-22 13:35:00,710.76,710.76,709.94,709.95,427.0,710.76,710.76,709.94,709.95,427.0
2017-12-22 13:40:00,710.5,710.99,710.22,710.99,1085.0,710.5,710.99,710.22,710.99,1085.0
2017-12-22 13:45:00,710.74,711.0,710.73,710.97,1300.0,710.74,711.0,710.73,710.97,1300.0
2017-12-22 13:50:00,711.05,711.32,710.93,710.94,500.0,711.05,711.32,710.93,710.94,500.0
2017-12-22 13:55:00,711.32,711.73,711.07,711.72,700.0,711.32,711.73,711.07,711.72,700.0
2017-12-22 14:00:00,712.16,712.47,711.8,712.36,1000.0,712.16,712.47,711.8,712.36,1000.0
2017-12-22 14:05:00,713.58,713.58,713.48,713.48,200.0,713.58,713.58,713.48,713.48,200.0
2017-12-22 14:10:00,713.1,713.1,712.49,712.94,600.0,713.1,713.1,712.49,712.94,600.0
2017-12-22 14:15:00,713.42,713.42,713.0,713.0,300.0,713.42,713.42,713.0,713.0,300.0
2017-12-22 14:20:00,712.8,712.8,710.61,710.69,6638.0,712.8,712.8,710.61,710.69,6638.0
2017-12-22 14:25:00,710.82,711.48,710.77,711.3,4600.0,710.82,711.48,710.77,711.3,4600.0
2017-12-22 14:30:00,711.39,712.76,710.94,710.95,3524.0,711.39,712.76,710.94,710.95,3524.0
2017-12-22 14:35:00,711.15,711.38,710.27,710.35,2300.0,711.15,711.38,710.27,710.35,2300.0
2017-12-22 14:40:00,710.35,710.7,710.04,710.49,1100.0,710.35,710.7,710.04,710.49,1100.0
2017-12-22 14:45:00,710.43,710.53,710.43,710.53,300.0,710.43,710.53,710.43,710.53,300.0
2017-12-22 14:50:00,710.98,711.81,710.43,711.03,1200.0,710.98,711.81,710.43,711.03,1200.0
2017-12-22 14:55:00,710.97,710.98,710.0,710.0,1500.0,710.97,710.98,710.0,710.0,1500.0
2017-12-22 15:00:00,710.0,710.01,709.5,709.93,16308.0,710.0,710.01,709.5,709.93,16308.0
2017-12-22 15:05:00,709.89,710.32,709.3,710.31,2000.0,709.89,710.32,709.3,710.31,2000.0
2017-12-22 15:10:00,710.33,711.35,709.16,710.17,5800.0,710.33,711.35,709.16,710.17,5800.0
2017-12-22 15:15:00,710.21,711.16,709.63,710.54,5842.0,710.21,711.16,709.63,710.54,5842.0
2017-12-22 15:20:00,710.11,710.42,709.5,709.98,3900.0,710.11,710.42,709.5,709.98,3900.0
2017-12-22 15:25:00,710.49,710.49,708.98,709.81,5840.0,710.49,710.49,708.98,709.81,5840.0
2017-12-22 15:30:00,709.59,710.21,708.98,709.0,4073.0,709.59,710.21,708.98,709.0,4073.0
2017-12-22 15:35:00,709.0,709.68,708.77,708.85,4240.0,709.0,709.68,708.77,708.85,4240.0
2017-12-22 15:40:00,709.17,709.45,708.96,709.14,2600.0,709.17,709.45,708.96,709.14,2600.0
2017-12-22 15:45:00,708.85,709.75,708.65,709.04,2244.0,708.85,709.75,708.65,709.04,2244.0
2017-12-22 15:50:00,708.78,709.75,708.51,709.5,6100.0,708.78,709.75,708.51,709.5,6100.0
2017-12-22 15:55:00,709.37,710.84,709.32,710.19,12625.0,709.37,710.84,709.32,710.19,12625.0
2017-12-26 09:30:00,710.95,716.05,710.95,715.19,4040.0,710.95,716.05,710.95,715.19,4040.0
2017-12-26 09:35:00,714.77,716.71,714.66,716.71,900.0,714.77,716.71,714.66,716.71,900.0
2017-12-26 09:40:00,716.71,716.71,716.71,716.71,0.0,716.71,716.71,716.71,716.71,0.0
2017-12-26 09:45:00,714.5,714.5,714.03,714.03,500.0,714.5,714.5,714.03,714.03,500.0
2017-12-26 09:50:00,714.89,715.0,712.92,712.93,600.0,714.89,715.0,712.92,712.93,600.0
2017-12-26 09:55:00,714.42,715.81,713.5,715.47,3700.0,714.42,715.81,713.5,715.47,3700.0
2017-12-26 10:00:00,715.91,717.37,715.6,716.37,2620.0,715.91,717.37,715.6,716.37,2620.0
2017-12-26 10:05:00,716.9,717.57,716.34,717.47,1200.0,716.9,717.57,716.34,717.47,1200.0
2017-12-26 10:10:00,717.47,717.47,717.47,717.47,0.0,717.47,717.47,717.47,717.47,0.0
2017-12-26 10:15:00,717.2,717.2,717.19,717.2,100.0,717.2,717.2,717.19,717.2,100.0
2017-12-26 10:20:00,717.2,717.2,717.2,717.2,100.0,717.2,717.2,717.2,717.2,100.0
2017-12-26 10:25:00,716.98,717.03,714.48,714.55,5878.0,716.98,717.03,714.48,714.55,5878.0
2017-12-26 10:30:00,714.5,716.38,713.42,716.32,6810.0,714.5,716.38,713.42,716.32,6810.0
2017-12-26 10:35:00,716.74,716.74,715.5,716.72,600.0,716.74,716.74,715.5,716.72,600.0
2017-12-26 10:40:00,716.51,716.54,715.5,715.5,500.0,716.51,716.54,715.5,715.5,500.0
2017-12-26 10:45:00,715.75,715.75,714.95,715.04,600.0,715.75,715.75,714.95,715.04,600.0
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 10:55:00,716.14,716.14,716.14,716.14,0.0,716.14,716.14,716.14,716.14,0.0
2017-12-26 11:00:00,715.16,716.23,715.03,716.23,600.0,715.16,716.23,715.03,716.23,600.0
2017-12-26 11:05:00,715.66,716.1,714.64,715.98,2000.0,715.66,716.1,714.64,715.98,2000.0
2017-12-26 11:10:00,716.2,716.2,714.64,715.18,880.0,716.2,716.2,714.64,715.18,880.0
2017-12-26 11:15:00,715.92,716.29,715.0,715.0,600.0,715.92,716.29,715.0,715.0,600.0
2017-12-26 11:20:00,715.58,715.61,715.17,715.6,1400.0,715.58,715.61,715.17,715.6,1400.0
2017-12-26 11:25:00,715.47,716.63,715.46,716.36,3850.0,715.47,716.63,715.46,716.36,3850.0
2017-12-26 11:30:00,716.16,717.15,716.1,717.02,2016.0,716.16,717.15,716.1,717.02,2016.0
2017-12-26 11:35:00,715.62,716.65,715.46,716.06,4403.0,715.62,716.65,715.46,716.06,4403.0
2017-12-26 11:40:00,716.12,716.3,715.34,716.06,6806.0,716.12,716.3,715.34,716.06,6806.0
2017-12-26 11:45:00,716.08,716.48,716.08,716.48,1419.0,716.08,716.48,716.08,716.48,1419.0
2017-12-26 11:50:00,716.24,716.24,715.9,716.09,1049.0,716.24,716.24,715.9,716.09,1049.0
2017-12-26 11:55:00,715.92,715.92,715.92,715.92,200.0,715.92,715.92,715.92,715.92,200.0
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 12:05:00,716.24,716.24,716.24,716.24,0.0,716.24,716.24,716.24,716.24,0.0
2017-12-26 12:10:00,716.24,716.24,716.24,716.24,0.0,716.24,716.24,716.24,716.24,0.0
2017-12-26 12:15:00,715.6,715.81,715.53,715.81,800.0,715.6,715.81,715.53,715.81,800.0
2017-12-26 12:20:00,715.81,715.81,715.81,715.81,0.0,715.81,715.81,715.81,715.81,0.0
2017-12-26 12:25:00,715.19,715.77,715.1,715.77,300.0,715.19,715.77,715.1,715.77,300.0
2017-12-26 12:30:00,715.77,715.77,715.77,715.77,0.0,715.77,715.77,715.77,715.77,0.0
2017-12-26 12:35:00,714.55,715.28,714.0,714.0,1600.0,714.55,715.28,714.0,714.0,1600.0
2017-12-26 12:40:00,714.08,715.75,714.07,715.74,3843.0,714.08,715.75,714.07,715.74,3843.0
2017-12-26 12:45:00,715.12,715.64,715.12,715.64,600.0,715.12,715.64,715.12,715.64,600.0
2017-12-26 12:50:00,715.29,715.29,715.29,715.29,100.0,715.29,715.29,715.29,715.29,100.0
2017-12-26 12:55:00,715.22,715.97,715.13,715.97,1000.0,715.22,715.97,715.13,715.97,1000.0
2017-12-26 13:00:00,715.97,715.97,715.97,715.97,0.0,715.97,715.97,715.97,715.97,0.0
2017-12-26 13:05:00,715.84,716.02,715.0,715.66,2200.0,715.84,716.02,715.0,715.66,2200.0
2017-12-26 13:10:00,715.19,715.92,715.0,715.91,3300.0,715.19,715.92,715.0,715.91,3300.0
2017-12-26 13:15:00,715.92,715.92,714.87,714.87,200.0,715.92,715.92,714.87,714.87,200.0
2017-12-26 13:20:00,714.87,714.87,714.87,714.87,0.0,714.87,714.87,714.87,714.87,0.0
2017-12-26 13:25:00,714.81,715.55,714.04,715.0,560.0,714.81,715.55,714.04,715.0,560.0
2017-12-26 13:30:00,715.0,715.0,715.0,715.0,0.0,715.0,715.0,715.0,715.0,0.0
2017-12-26 13:35:00,714.43,715.19,714.38,715.19,1000.0,714.43,715.19,714.38,715.19,1000.0
2017-12-26 13:40:00,715.2,715.83,715.19,715.83,600.0,715.2,715.83,715.19,715.83,600.0
2017-12-26 13:45:00,715.18,716.15,715.18,716.15,300.0,715.18,716.15,715.18,716.15,300.0
2017-12-26 13:50:00,716.15,716.15,716.15,716.15,0.0,716.15,716.15,716.15,716.15,0.0
2017-12-26 13:55:00,715.59,715.59,715.58,715.59,100.0,715.59,715.59,715.58,715.59,100.0
2017-12-26 14:00:00,715.44,715.44,715.0,715.24,800.0,715.44,715.44,715.0,715.24,800.0
2017-12-26 14:05:00,715.3,715.31,714.44,715.2,7757.0,715.3,715.31,714.44,715.2,7757.0
2017-12-26 14:10:00,715.65,715.66,715.65,715.66,600.0,715.65,715.66,715.65,715.66,600.0
2017-12-26 14:15:00,715.27,715.51,714.77,715.25,6322.0,715.27,715.51,714.77,715.25,6322.0
2017-12-26 14:20:00,714.97,715.3,713.49,714.07,6501.0,714.97,715.3,713.49,714.07,6501.0
2017-12-26 14:25:00,713.0,713.07,712.97,713.07,500.0,713.0,713.07,712.97,713.07,500.0
2017-12-26 14:30:00,713.74,713.9,713.5,713.9,2860.0,713.74,713.9,713.5,713.9,2860.0
2017-12-26 14:35:00,713.63,714.81,713.41,714.81,900.0,713.63,714.81,713.41,714.81,900.0
2017-12-26 14:40:00,713.93,714.52,713.93,714.52,538.0,713.93,714.52,713.93,714.52,538.0
2017-12-26 14:45:00,714.45,714.57,714.44,714.57,400.0,714.45,714.57,714.44,714.57,400.0
2017-12-26 14:50:00,714.26,715.37,714.25,715.37,200.0,714.26,715.37,714.25,715.37,200.0
2017-12-26 14:55:00,715.44,716.97,715.36,716.17,1017.0,715.44,716.97,715.36,716.17,1017.0
2017-12-26 15:00:00,715.38,716.92,715.38,716.84,600.0,715.38,716.92,715.38,716.84,600.0
2017-12-26 15:05:00,716.78,716.78,715.97,715.97,300.0,716.78,716.78,715.97,715.97,300.0
2017-12-26 15:10:00,716.41,716.41,715.84,715.84,600.0,716.41,716.41,715.84,715.84,600.0
2017-12-26 15:15:00,715.41,715.41,715.41,715.41,100.0,715.41,715.41,715.41,715.41,100.0
2017-12-26 15:20:00,714.95,714.95,714.46,714.46,200.0,714.95,714.95,714.46,714.46,200.0
2017-12-26 15:25:00,714.36,715.28,714.35,715.25,549.0,714.36,715.28,714.35,715.25,549.0
2017-12-26 15:30:00,715.29,715.29,714.86,715.29,1900.0,715.29,715.29,714.86,715.29,1900.0
2017-12-26 15:35:00,714.87,715.3,714.8,714.98,1000.0,714.87,715.3,714.8,714.98,1000.0
2017-12-26 15:40:00,714.91,715.52,714.62,715.52,1900.0,714.91,715.52,714.62,715.52,1900.0
2017-12-26 15:45:00,714.58,715.41,714.25,714.63,1900.0,714.58,715.41,714.25,714.63,1900.0
2017-12-26 15:50:00,714.63,714.68,713.9,713.92,2079.0,714.63,714.68,713.9,713.92,2079.0
2017-12-26 15:55:00,713.89,714.29,712.91,714.29,11152.0,713.89,714.29,712.91,714.29,11152.0
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 09:35:00,714.19,714.19,714.19,714.19,0.0,714.19,714.19,714.19,714.19,0.0
2017-12-27 09:40:00,714.84,714.84,714.84,714.84,100.0,714.84,714.84,714.84,714.84,100.0
2017-12-27 09:45:00,715.47,715.57,714.08,714.09,16500.0,715.47,715.57,714.08,714.09,16500.0
2017-12-27 09:50:00,714.08,714.11,714.08,714.11,400.0,714.08,714.11,714.08,714.11,400.0
2017-12-27 09:55:00,714.67,714.67,714.67,714.67,100.0,714.67,714.67,714.67,714.67,100.0
2017-12-27 10:00:00,712.79,713.26,712.52,712.85,500.0,712.79,713.26,712.52,712.85,500.0
2017-12-27 10:05:00,712.16,712.76,712.14,712.42,617.0,712.16,712.76,712.14,712.42,617.0
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 10:15:00,712.34,712.34,712.34,712.34,0.0,712.34,712.34,712.34,712.34,0.0
2017-12-27 10:20:00,712.99,714.15,712.85,713.71,3500.0,712.99,714.15,712.85,713.71,3500.0
2017-12-27 10:25:00,713.41,714.67,712.63,713.72,5400.0,713.41,714.67,712.63,713.72,5400.0
2017-12-27 10:30:00,713.71,715.0,713.65,715.0,10898.0,713.71,715.0,713.65,715.0,10898.0
2017-12-27 10:35:00,715.0,715.44,713.99,714.56,12545.0,715.0,715.44,713.99,714.56,12545.0
2017-12-27 10:40:00,714.53,715.19,714.0,714.0,7869.0,714.53,715.19,714.0,714.0,7869.0
2017-12-27 10:45:00,714.38,714.38,713.61,713.73,1192.0,714.38,714.38,713.61,713.73,1192.0
2017-12-27 10:50:00,713.85,714.6,713.79,714.6,600.0,713.85,714.6,713.79,714.6,600.0
2017-12-27 10:55:00,715.14,715.41,715.02,715.03,1000.0,715.14,715.41,715.02,715.03,1000.0
2017-12-27 11:00:00,715.37,715.37,713.9,714.18,8438.0,715.37,715.37,713.9,714.18,8438.0
2017-12-27 11:05:00,714.05,714.39,714.05,714.05,500.0,714.05,714.39,714.05,714.05,500.0
2017-12-27 11:10:00,712.8,714.02,712.79,714.02,432.0,712.8,714.02,712.79,714.02,432.0
2017-12-27 11:15:00,713.51,714.07,713.51,714.07,500.0,713.51,714.07,713.51,714.07,500.0
2017-12-27 11:20:00,714.18,715.45,714.16,714.75,2800.0,714.18,715.45,714.16,714.75,2800.0
2017-12-27 11:25:00,714.55,714.69,714.01,714.69,300.0,714.55,714.69,714.01,714.69,300.0
2017-12-27 11:30:00,714.77,715.33,714.77,715.33,700.0,714.77,715.33,714.77,715.33,700.0
2017-12-27 11:35:00,715.12,715.12,714.99,714.99,200.0,715.12,715.12,714.99,714.99,200.0
2017-12-27 11:40:00,714.87,715.27,714.38,715.1,2474.0,714.87,715.27,714.38,715.1,2474.0
2017-12-27 11:45:00,714.81,714.83,714.33,714.63,1600.0,714.81,714.83,714.33,714.63,1600.0
2017-12-27 11:50:00,714.07,714.07,714.07,714.07,565.0,714.07,714.07,714.07,714.07,565.0
2017-12-27 11:55:00,714.15,714.36,714.15,714.32,700.0,714.15,714.36,714.15,714.32,700.0
2017-12-27 12:00:00,714.35,714.67,713.3,714.31,5914.0,714.35,714.67,713.3,714.31,5914.0
2017-12-27 12:05:00,714.04,714.4,713.27,713.61,3312.0,714.04,714.4,713.27,713.61,3312.0
2017-12-27 12:10:00,713.59,713.59,713.22,713.23,200.0,713.59,713.59,713.22,713.23,200.0
2017-12-27 12:15:00,713.57,713.76,713.41,713.42,600.0,713.57,713.76,713.41,713.42,600.0
2017-12-27 12:20:00,713.43,713.43,712.95,712.95,500.0,713.43,713.43,712.95,712.95,500.0
2017-12-27 12:25:00,712.84,713.05,712.01,712.01,545.0,712.84,713.05,712.01,712.01,545.0
2017-12-27 12:30:00,712.35,712.35,712.0,712.01,400.0,712.35,712.35,712.0,712.01,400.0
2017-12-27 12:35:00,711.86,712.53,711.86,712.29,1100.0,711.86,712.53,711.86,712.29,1100.0
2017-12-27 12:40:00,712.0,712.28,711.71,711.88,1200.0,712.0,712.28,711.71,711.88,1200.0
2017-12-27 12:45:00,711.71,712.23,711.7,712.23,4200.0,711.71,712.23,711.7,712.23,4200.0
2017-12-27 12:50:00,712.19,712.52,711.58,712.52,2198.0,712.19,712.52,711.58,712.52,2198.0
2017-12-27 12:55:00,712.42,712.42,712.11,712.12,200.0,712.42,712.42,712.11,712.12,200.0
2017-12-27 13:00:00,711.84,711.84,711.84,711.84,100.0,711.84,711.84,711.84,711.84,100.0
2017-12-27 13:05:00,711.46,712.54,711.45,712.54,700.0,711.46,712.54,711.45,712.54,700.0
2017-12-27 13:10:00,712.54,712.57,712.47,712.48,900.0,712.54,712.57,712.47,712.48,900.0
2017-12-27 13:15:00,712.47,712.47,712.47,712.47,100.0,712.47,712.47,712.47,712.47,100.0
2017-12-27 13:20:00,712.47,712.47,711.93,712.0,500.0,712.47,712.47,711.93,712.0,500.0
2017-12-27 13:25:00,711.23,711.23,711.23,711.23,100.0,711.23,711.23,711.23,711.23,100.0
2017-12-27 13:30:00,711.67,712.45,711.66,712.21,1300.0,711.67,712.45,711.66,712.21,1300.0
2017-12-27 13:35:00,712.08,712.61,711.96,712.2,6571.0,712.08,712.61,711.96,712.2,6571.0
2017-12-27 13:40:00,712.12,712.83,711.68,712.33,3600.0,712.12,712.83,711.68,712.33,3600.0
2017-12-27 13:45:00,711.99,711.99,711.97,711.97,200.0,711.99,711.99,711.97,711.97,200.0
2017-12-27 13:50:00,712.06,712.07,712.06,712.06,100.0,712.06,712.07,712.06,712.06,100.0
2017-12-27 13:55:00,712.13,712.69,712.02,712.02,1398.0,712.13,712.69,712.02,712.02,1398.0
2017-12-27 14:00:00,711.64,711.65,711.24,711.64,300.0,711.64,711.65,711.24,711.64,300.0
2017-12-27 14:05:00,711.53,711.53,711.52,711.53,100.0,711.53,711.53,711.52,711.53,100.0
2017-12-27 14:10:00,711.53,711.65,711.52,711.65,200.0,711.53,711.65,711.52,711.65,200.0
2017-12-27 14:15:00,711.77,712.41,711.77,712.16,1000.0,711.77,712.41,711.77,712.16,1000.0
2017-12-27 14:20:00,712.16,712.16,712.15,712.16,200.0,712.16,712.16,712.15,712.16,200.0
2017-12-27 14:25:00,712.17,712.84,711.79,711.79,2780.0,712.17,712.84,711.79,711.79,2780.0
2017-12-27 14:30:00,711.85,712.42,711.58,711.72,12081.0,711.85,712.42,711.58,711.72,12081.0
2017-12-27 14:35:00,711.36,711.36,710.46,710.82,1192.0,711.36,711.36,710.46,710.82,1192.0
2017-12-27 14:40:00,710.77,710.79,710.1,710.79,600.0,710.77,710.79,710.1,710.79,600.0
2017-12-27 14:45:00,710.81,710.81,709.55,709.9,1890.0,710.81,710.81,709.55,709.9,1890.0
2017-12-27 14:50:00,709.78,709.78,708.72,709.11,1298.0,709.78,709.78,708.72,709.11,1298.0
2017-12-27 14:55:00,708.91,709.44,708.91,709.44,1129.0,708.91,709.44,708.91,709.44,1129.0
2017-12-27 15:00:00,709.47,709.64,709.12,709.64,700.0,709.47,709.64,709.12,709.64,700.0
2017-12-27 15:05:00,709.34,709.65,709.0,709.0,800.0,709.34,709.65,709.0,709.0,800.0
2017-12-27 15:10:00,709.23,709.23,708.85,708.85,200.0,709.23,709.23,708.85,708.85,200.0
2017-12-27 15:15:00,709.18,709.97,708.85,708.92,7400.0,709.18,709.97,708.85,708.92,7400.0
2017-12-27 15:20:00,708.92,709.62,708.92,709.59,6900.0,708.92,709.62,708.92,709.59,6900.0
2017-12-27 15:25:00,709.52,709.6,708.74,709.03,7380.0,709.52,709.6,708.74,709.03,7380.0
2017-12-27 15:30:00,708.85,708.85,707.71,707.89,4537.0,708.85,708.85,707.71,707.89,4537.0
2017-12-27 15:35:00,707.94,707.94,707.0,707.1,1400.0,707.94,707.94,707.0,707.1,1400.0
2017-12-27 15:40:00,707.12,707.12,706.32,706.73,2904.0,707.12,707.12,706.32,706.73,2904.0
2017-12-27 15:45:00,706.16,706.71,706.0,706.53,1300.0,706.16,706.71,706.0,706.53,1300.0
2017-12-27 15:50:00,706.86,707.91,706.81,707.46,7867.0,706.86,707.91,706.81,707.46,7867.0
2017-12-27 15:55:00,707.64,708.0,706.91,706.97,15324.0,707.64,708.0,706.91,706.97,15324.0
2017-12-28 09:30:00,709.5,713.52,709.5,710.29,4303.0,709.5,713.52,709.5,710.29,4303.0
2017-12-28 09:35:00,710.13,711.47,709.12,711.47,1600.0,710.13,711.47,709.12,711.47,1600.0
2017-12-28 09:40:00,711.49,711.49,709.14,709.26,1500.0,711.49,711.49,709.14,709.26,1500.0
2017-12-28 09:45:00,710.91,710.91,709.87,709.92,400.0,710.91,710.91,709.87,709.92,400.0
2017-12-28 09:50:00,709.8,712.85,709.8,712.85,600.0,709.8,712.85,709.8,712.85,600.0
2017-12-28 09:55:00,711.24,712.97,710.83,712.75,7302.0,711.24,712.97,710.83,712.75,7302.0
2017-12-28 10:00:00,712.99,713.11,711.98,712.98,12807.0,712.99,713.11,711.98,712.98,12807.0
2017-12-28 10:05:00,712.52,712.75,711.57,711.68,3589.0,712.52,712.75,711.57,711.68,3589.0
2017-12-28 10:10:00,711.75,712.09,711.75,712.09,404.0,711.75,712.09,711.75,712.09,404.0
2017-12-28 10:15:00,712.27,713.97,712.27,713.04,1800.0,712.27,713.97,712.27,713.04,1800.0
2017-12-28 10:20:00,713.04,715.0,713.03,714.01,7482.0,713.04,715.0,713.03,714.01,7482.0
2017-12-28 10:25:00,714.44,716.65,714.44,716.55,4208.0,714.44,716.65,714.44,716.55,4208.0
2017-12-28 10:30:00,716.18,716.19,716.0,716.0,400.0,716.18,716.19,716.0,716.0,400.0
2017-12-28 10:35:00,715.9,716.2,714.93,715.0,3942.0,715.9,716.2,714.93,715.0,3942.0
2017-12-28 10:40:00,715.12,715.72,714.81,714.82,2376.0,715.12,715.72,714.81,714.82,2376.0
2017-12-28 10:45:00,715.17,715.36,714.18,715.02,4945.0,715.17,715.36,714.18,715.02,4945.0
2017-12-28 10:50:00,715.04,715.12,715.0,715.12,900.0,715.04,715.12,715.0,715.12,900.0
2017-12-28 10:55:00,714.83,714.83,713.54,713.68,2700.0,714.83,714.83,713.54,713.68,2700.0
2017-12-28 11:00:00,713.67,714.66,713.67,713.83,3200.0,713.67,714.66,713.67,713.83,3200.0
2017-12-28 11:05:00,714.04,715.14,713.93,714.95,1900.0,714.04,715.14,713.93,714.95,1900.0
2017-12-28 11:10:00,714.96,716.19,714.66,715.82,5807.0,714.96,716.19,714.66,715.82,5807.0
2017-12-28 11:15:00,715.85,716.74,715.23,716.31,8338.0,715.85,716.74,715.23,716.31,8338.0
2017-12-28 11:20:00,716.96,716.96,716.96,716.96,100.0,716.96,716.96,716.96,716.96,100.0
2017-12-28 11:25:00,716.06,716.7,715.99,716.7,1215.0,716.06,716.7,715.99,716.7,1215.0
2017-12-28 11:30:00,716.7,717.51,716.38,717.02,1845.0,716.7,717.51,716.38,717.02,1845.0
2017-12-28 11:35:00,716.61,716.61,716.33,716.33,500.0,716.61,716.61,716.33,716.33,500.0
2017-12-28 11:40:00,716.31,717.4,716.27,717.2,2030.0,716.31,717.4,716.27,717.2,2030.0
2017-12-28 11:45:00,716.55,716.95,715.98,716.06,6531.0,716.55,716.95,715.98,716.06,6531.0
2017-12-28 11:50:00,715.79,717.47,715.79,717.26,5034.0,715.79,717.47,715.79,717.26,5034.0
2017-12-28 11:55:00,716.74,718.3,716.66,717.93,4096.0,716.74,718.3,716.66,717.93,4096.0
2017-12-28 12:00:00,718.08,718.15,717.73,717.73,400.0,718.08,718.15,717.73,717.73,400.0
2017-12-28 12:05:00,717.71,717.71,717.15,717.43,1500.0,717.71,717.71,717.15,717.43,1500.0
2017-12-28 12:10:00,717.49,717.67,716.99,716.99,3649.0,717.49,717.67,716.99,716.99,3649.0
2017-12-28 12:15:00,716.02,716.02,714.75,714.75,400.0,716.02,716.02,714.75,714.75,400.0
2017-12-28 12:20:00,715.25,715.3,715.1,715.1,400.0,715.25,715.3,715.1,715.1,400.0
2017-12-28 12:25:00,715.85,716.43,715.74,716.27,800.0,715.85,716.43,715.74,716.27,800.0
2017-12-28 12:30:00,716.27,716.41,715.36,715.51,4100.0,716.27,716.41,715.36,715.51,4100.0
2017-12-28 12:35:00,715.47,715.47,715.19,715.19,400.0,715.47,715.47,715.19,715.19,400.0
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 12:45:00,715.0,715.0,715.0,715.0,0.0,715.0,715.0,715.0,715.0,0.0
2017-12-28 12:50:00,714.45,714.45,714.42,714.42,200.0,714.45,714.45,714.42,714.42,200.0
2017-12-28 12:55:00,715.0,715.0,714.25,714.72,1200.0,715.0,715.0,714.25,714.72,1200.0
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 13:05:00,713.81,713.81,713.81,713.81,0.0,713.81,713.81,713.81,713.81,0.0
2017-12-28 13:10:00,714.1,714.22,714.1,714.22,200.0,714.1,714.22,714.1,714.22,200.0
2017-12-28 13:15:00,715.5,715.5,715.49,715.5,100.0,715.5,715.5,715.49,715.5,100.0
2017-12-28 13:20:00,714.75,716.93,714.75,714.91,1400.0,714.75,716.93,714.75,714.91,1400.0
2017-12-28 13:25:00,714.54,715.06,714.53,715.05,500.0,714.54,715.06,714.53,715.05,500.0
2017-12-28 13:30:00,714.39,714.68,714.39,714.68,200.0,714.39,714.68,714.39,714.68,200.0
2017-12-28 13:35:00,715.78,715.78,714.72,714.72,200.0,715.78,715.78,714.72,714.72,200.0
2017-12-28 13:40:00,715.09,715.21,714.87,715.21,701.0,715.09,715.21,714.87,715.21,701.0
2017-12-28 13:45:00,715.52,715.62,715.52,715.6,600.0,715.52,715.62,715.52,715.6,600.0
2017-12-28 13:50:00,715.0,715.2,714.85,714.85,1100.0,715.0,715.2,714.85,714.85,1100.0
2017-12-28 13:55:00,714.6,714.89,714.59,714.89,300.0,714.6,714.89,714.59,714.89,300.0
2017-12-28 14:00:00,714.94,714.94,714.58,714.93,600.0,714.94,714.94,714.58,714.93,600.0
2017-12-28 14:05:00,715.32,715.59,714.84,715.59,4200.0,715.32,715.59,714.84,715.59,4200.0
2017-12-28 14:10:00,715.73,715.73,715.73,715.73,200.0,715.73,715.73,715.73,715.73,200.0
2017-12-28 14:15:00,715.65,715.92,714.76,714.86,5895.0,715.65,715.92,714.76,714.86,5895.0
2017-12-28 14:20:00,715.07,715.56,714.76,714.91,5900.0,715.07,715.56,714.76,714.91,5900.0
2017-12-28 14:25:00,714.85,715.43,714.85,715.16,5098.0,714.85,715.43,714.85,715.16,5098.0
2017-12-28 14:30:00,714.16,715.82,714.16,715.28,6830.0,714.16,715.82,714.16,715.28,6830.0
2017-12-28 14:35:00,715.32,716.0,714.88,715.61,4400.0,715.32,716.0,714.88,715.61,4400.0
2017-12-28 14:40:00,715.47,716.51,715.47,716.3,1300.0,715.47,716.51,715.47,716.3,1300.0
2017-12-28 14:45:00,716.6,716.87,716.52,716.52,700.0,716.6,716.87,716.52,716.52,700.0
2017-12-28 14:50:00,716.46,717.0,716.45,716.56,3917.0,716.46,717.0,716.45,716.56,3917.0
2017-12-28 14:55:00,716.38,717.35,716.38,717.35,3057.0,716.38,717.35,716.38,717.35,3057.0
2017-12-28 15:00:00,717.24,717.71,717.0,717.68,1300.0,717.24,717.71,717.0,717.68,1300.0
2017-12-28 15:05:00,717.59,717.59,717.59,717.59,100.0,717.59,717.59,717.59,717.59,100.0
2017-12-28 15:10:00,717.58,718.29,716.71,717.87,2608.0,717.58,718.29,716.71,717.87,2608.0
2017-12-28 15:15:00,717.77,718.07,717.26,717.44,7294.0,717.77,718.07,717.26,717.44,7294.0
2017-12-28 15:20:00,717.39,717.82,717.39,717.82,500.0,717.39,717.82,717.39,717.82,500.0
2017-12-28 15:25:00,717.78,717.78,717.32,717.61,300.0,717.78,717.78,717.32,717.61,300.0
2017-12-28 15:30:00,717.3,718.04,717.29,717.74,3776.0,717.3,718.04,717.29,717.74,3776.0
2017-12-28 15:35:00,717.63,718.08,717.43,717.56,1100.0,717.63,718.08,717.43,717.56,1100.0
2017-12-28 15:40:00,718.03,718.03,717.42,717.84,1866.0,718.03,718.03,717.42,717.84,1866.0
2017-12-28 15:45:00,717.44,718.08,717.44,717.71,1961.0,717.44,718.08,717.44,717.71,1961.0
2017-12-28 15:50:00,717.79,717.98,717.31,717.91,2932.0,717.79,717.98,717.31,717.91,2932.0
2017-12-28 15:55:00,717.77,719.06,717.77,718.27,7938.0,717.77,719.06,717.77,718.27,7938.0
2017-12-29 09:30:00,718.38,718.77,716.89,718.77,991.0,718.38,718.77,716.89,718.77,991.0
2017-12-29 09:35:00,717.67,719.69,716.13,717.46,800.0,717.67,719.69,716.13,717.46,800.0
2017-12-29 09:40:00,716.91,718.05,716.33,718.05,1400.0,716.91,718.05,716.33,718.05,1400.0
2017-12-29 09:45:00,717.79,717.79,714.36,715.78,2500.0,717.79,717.79,714.36,715.78,2500.0
2017-12-29 09:50:00,715.06,715.06,713.27,713.74,2600.0,715.06,715.06,713.27,713.74,2600.0
2017-12-29 09:55:00,713.9,713.9,711.35,711.7,1700.0,713.9,713.9,711.35,711.7,1700.0
2017-12-29 10:00:00,711.48,712.77,711.48,712.77,2675.0,711.48,712.77,711.48,712.77,2675.0
2017-12-29 10:05:00,712.88,713.36,712.33,712.8,2412.0,712.88,713.36,712.33,712.8,2412.0
2017-12-29 10:10:00,712.81,713.41,712.4,712.87,4300.0,712.81,713.41,712.4,712.87,4300.0
2017-12-29 10:15:00,713.43,713.43,713.43,713.43,100.0,713.43,713.43,713.43,713.43,100.0
2017-12-29 10:20:00,713.45,713.67,713.42,713.67,1000.0,713.45,713.67,713.42,713.67,1000.0
2017-12-29 10:25:00,714.0,715.35,713.43,714.11,1300.0,714.0,715.35,713.43,714.11,1300.0
2017-12-29 10:30:00,714.36,714.52,712.48,712.48,3500.0,714.36,714.52,712.48,712.48,3500.0
2017-12-29 10:35:00,712.51,713.45,712.51,713.45,1100.0,712.51,713.45,712.51,713.45,1100.0
2017-12-29 10:40:00,712.88,713.9,712.88,713.5,800.0,712.88,713.9,712.88,713.5,800.0
2017-12-29 10:45:00,713.5,713.51,711.79,712.41,5907.0,713.5,713.51,711.79,712.41,5907.0
2017-12-29 10:50:00,712.35,713.44,712.3,713.3,2511.0,712.35,713.44,712.3,713.3,2511.0
2017-12-29 10:55:00,712.57,712.57,712.01,712.01,400.0,712.57,712.57,712.01,712.01,400.0
2017-12-29 11:00:00,712.41,713.67,710.52,710.52,6079.0,712.41,713.67,710.52,710.52,6079.0
2017-12-29 11:05:00,711.02,712.85,711.02,711.84,2200.0,711.02,712.85,711.02,711.84,2200.0
2017-12-29 11:10:00,711.99,712.68,711.5,712.68,1885.0,711.99,712.68,711.5,712.68,1885.0
2017-12-29 11:15:00,712.1,712.1,710.37,710.6,1500.0,712.1,712.1,710.37,710.6,1500.0
2017-12-29 11:20:00,710.56,711.38,709.45,709.76,2200.0,710.56,711.38,709.45,709.76,2200.0
2017-12-29 11:25:00,709.55,710.6,709.55,710.34,1005.0,709.55,710.6,709.55,710.34,1005.0
2017-12-29 11:30:00,711.02,711.02,709.33,709.92,5132.0,711.02,711.02,709.33,709.92,5132.0
2017-12-29 11:35:00,709.69,710.15,709.47,710.09,3808.0,709.69,710.15,709.47,710.09,3808.0
2017-12-29 11:40:00,710.79,710.96,709.72,710.78,3500.0,710.79,710.96,709.72,710.78,3500.0
2017-12-29 11:45:00,711.0,711.48,710.85,711.48,3265.0,711.0,711.48,710.85,711.48,3265.0
2017-12-29 11:50:00,711.69,711.88,711.56,711.56,2100.0,711.69,711.88,711.56,711.56,2100.0
2017-12-29 11:55:00,711.71,711.71,709.91,710.75,1700.0,711.71,711.71,709.91,710.75,1700.0
2017-12-29 12:00:00,710.95,711.81,709.93,711.81,1600.0,710.95,711.81,709.93,711.81,1600.0
2017-12-29 12:05:00,710.87,711.83,710.87,711.83,1000.0,710.87,711.83,710.87,711.83,1000.0
2017-12-29 12:10:00,711.88,711.9,711.67,711.67,500.0,711.88,711.9,711.67,711.67,500.0
2017-12-29 12:15:00,712.12,713.3,711.55,713.14,4501.0,712.12,713.3,711.55,713.14,4501.0
2017-12-29 12:20:00,713.14,713.14,713.14,713.14,0.0,713.14,713.14,713.14,713.14,0.0
2017-12-29 12:25:00,712.3,712.57,711.31,712.15,5100.0,712.3,712.57,711.31,712.15,5100.0
2017-12-29 12:30:00,712.2,712.63,711.93,712.63,1695.0,712.2,712.63,711.93,712.63,1695.0
2017-12-29 12:35:00,712.3,712.3,712.29,712.3,450.0,712.3,712.3,712.29,712.3,450.0
2017-12-29 12:40:00,711.01,711.97,710.71,711.59,3500.0,711.01,711.97,710.71,711.59,3500.0
2017-12-29 12:45:00,712.03,712.03,711.4,711.4,200.0,712.03,712.03,711.4,711.4,200.0
2017-12-29 12:50:00,711.39,712.03,711.39,711.41,1600.0,711.39,712.03,711.39,711.41,1600.0
2017-12-29 12:55:00,711.41,711.98,710.85,710.85,1000.0,711.41,711.98,710.85,710.85,1000.0
2017-12-29 13:00:00,711.42,712.74,711.42,712.44,3800.0,711.42,712.74,711.42,712.44,3800.0
2017-12-29 13:05:00,712.25,713.53,712.25,713.53,800.0,712.25,713.53,712.25,713.53,800.0
2017-12-29 13:10:00,713.53,714.25,713.52,713.99,800.0,713.53,714.25,713.52,713.99,800.0
2017-12-29 13:15:00,713.49,713.81,712.83,712.83,1000.0,713.49,713.81,712.83,712.83,1000.0
2017-12-29 13:20:00,713.25,713.28,713.05,713.28,600.0,713.25,713.28,713.05,713.28,600.0
2017-12-29 13:25:00,713.94,713.95,713.62,713.95,800.0,713.94,713.95,713.62,713.95,800.0
2017-12-29 13:30:00,713.71,714.08,713.7,713.74,400.0,713.71,714.08,713.7,713.74,400.0
2017-12-29 13:35:00,713.75,714.09,713.07,713.08,1700.0,713.75,714.09,713.07,713.08,1700.0
2017-12-29 13:40:00,712.74,712.85,712.7,712.71,400.0,712.74,712.85,712.7,712.71,400.0
2017-12-29 13:45:00,712.58,712.58,711.73,712.43,1000.0,712.58,712.58,711.73,712.43,1000.0
2017-12-29 13:50:00,711.21,711.61,711.21,711.61,300.0,711.21,711.61,711.21,711.61,300.0
2017-12-29 13:55:00,711.45,711.76,710.6,710.71,1600.0,711.45,711.76,710.6,710.71,1600.0
2017-12-29 14:00:00,710.87,711.35,710.59,711.26,800.0,710.87,711.35,710.59,711.26,800.0
2017-12-29 14:05:00,710.87,711.1,710.07,710.77,1500.0,710.87,711.1,710.07,710.77,1500.0
2017-12-29 14:10:00,710.48,710.53,710.31,710.53,300.0,710.48,710.53,710.31,710.53,300.0
2017-12-29 14:15:00,711.03,711.03,710.1,710.1,1400.0,711.03,711.03,710.1,710.1,1400.0
2017-12-29 14:20:00,710.21,710.9,710.1,710.89,1100.0,710.21,710.9,710.1,710.89,1100.0
2017-12-29 14:25:00,710.53,711.61,710.11,711.14,2600.0,710.53,711.61,710.11,711.14,2600.0
2017-12-29 14:30:00,711.24,711.96,710.87,711.33,4322.0,711.24,711.96,710.87,711.33,4322.0
2017-12-29 14:35:00,711.49,712.39,711.48,712.19,1235.0,711.49,712.39,711.48,712.19,1235.0
2017-12-29 14:40:00,712.67,713.27,712.67,713.27,400.0,712.67,713.27,712.67,713.27,400.0
2017-12-29 14:45:00,713.77,713.77,712.76,713.75,1300.0,713.77,713.77,712.76,713.75,1300.0
2017-12-29 14:50:00,712.76,712.76,712.76,712.76,100.0,712.76,712.76,712.76,712.76,100.0
2017-12-29 14:55:00,713.64,713.68,712.78,713.33,2900.0,713.64,713.68,712.78,713.33,2900.0
2017-12-29 15:00:00,712.64,712.64,712.43,712.44,500.0,712.64,712.64,712.43,712.44,500.0
2017-12-29 15:05:00,712.0,712.74,712.0,712.19,700.0,712.0,712.74,712.0,712.19,700.0
2017-12-29 15:10:00,712.11,713.72,712.1,713.67,1900.0,712.11,713.72,712.1,713.67,1900.0
2017-12-29 15:15:00,713.2,713.66,712.92,713.39,1400.0,713.2,713.66,712.92,713.39,1400.0
2017-12-29 15:20:00,713.62,715.19,713.38,714.52,3500.0,713.62,715.19,713.38,714.52,3500.0
2017-12-29 15:25:00,714.73,714.8,714.07,714.75,1100.0,714.73,714.8,714.07,714.75,1100.0
2017-12-29 15:30:00,714.08,714.73,714.06,714.55,2300.0,714.08,714.73,714.06,714.55,2300.0
2017-12-29 15:35:00,714.44,714.44,713.54,713.54,3200.0,714.44,714.44,713.54,713.54,3200.0
2017-12-29 15:40:00,713.83,713.98,712.51,712.95,4441.0,713.83,713.98,712.51,712.95,4441.0
2017-12-29 15:45:00,713.0,714.59,712.78,714.59,8823.0,713.0,714.59,712.78,714.59,8823.0
2017-12-29 15:50:00,714.08,714.23,713.41,713.62,8483.0,714.08,714.23,713.41,713.62,8483.0
2017-12-29 15:55:00,713.59,713.74,711.05,711.37,20187.0,713.59,713.74,711.05,711.37,20187.0
2018-01-02 09:30:00,716.54,724.32,714.44,723.67,8716.0,716.54,724.32,714.44,723.67,8716.0
2018-01-02 09:35:00,722.21,724.87,721.3,722.12,5300.0,722.21,724.87,721.3,722.12,5300.0
2018-01-02 09:40:00,720.0,722.99,719.96,721.34,900.0,720.0,722.99,719.96,721.34,900.0
2018-01-02 09:45:00,720.12,723.72,720.12,723.15,2349.0,720.12,723.72,720.12,723.15,2349.0
2018-01-02 09:50:00,723.09,723.8,722.32,723.5,5328.0,723.09,723.8,722.32,723.5,5328.0
2018-01-02 09:55:00,723.11,727.27,723.1,727.27,9262.0,723.11,727.27,723.1,727.27,9262.0
2018-01-02 10:00:00,727.27,732.39,726.06,732.38,11122.0,727.27,732.39,726.06,732.38,11122.0
2018-01-02 10:05:00,732.18,733.3,730.99,731.99,5999.0,732.18,733.3,730.99,731.99,5999.0
2018-01-02 10:10:00,732.09,733.68,731.21,733.51,6324.0,732.09,733.68,731.21,733.51,6324.0
2018-01-02 10:15:00,734.55,736.0,734.55,735.96,12382.0,734.55,736.0,734.55,735.96,12382.0
2018-01-02 10:20:00,735.55,736.0,734.41,734.6,9070.0,735.55,736.0,734.41,734.6,9070.0
2018-01-02 10:25:00,734.34,735.19,733.05,734.67,5835.0,734.34,735.19,733.05,734.67,5835.0
2018-01-02 10:30:00,735.03,737.08,734.59,737.07,4000.0,735.03,737.08,734.59,737.07,4000.0
2018-01-02 10:35:00,736.59,739.22,736.53,738.67,5025.0,736.59,739.22,736.53,738.67,5025.0
2018-01-02 10:40:00,738.99,741.0,737.52,738.38,6801.0,738.99,741.0,737.52,738.38,6801.0
2018-01-02 10:45:00,738.8,740.72,738.68,739.91,6000.0,738.8,740.72,738.68,739.91,6000.0
2018-01-02 10:50:00,740.28,741.66,740.15,741.37,3320.0,740.28,741.66,740.15,741.37,3320.0
2018-01-02 10:55:00,741.0,742.0,740.38,740.64,12146.0,741.0,742.0,740.38,740.64,12146.0
2018-01-02 11:00:00,739.88,741.9,739.88,740.6,12042.0,739.88,741.9,739.88,740.6,12042.0
2018-01-02 11:05:00,740.6,743.1,740.23,743.0,11806.0,740.6,743.1,740.23,743.0,11806.0
2018-01-02 11:10:00,742.35,745.0,741.74,744.83,7311.0,742.35,745.0,741.74,744.83,7311.0
2018-01-02 11:15:00,746.2,746.2,744.11,744.54,5900.0,746.2,746.2,744.11,744.54,5900.0
2018-01-02 11:20:00,744.54,746.54,743.75,745.71,3100.0,744.54,746.54,743.75,745.71,3100.0
2018-01-02 11:25:00,745.44,746.37,744.54,745.27,7243.0,745.44,746.37,744.54,745.27,7243.0
2018-01-02 11:30:00,745.69,746.37,744.65,744.66,8300.0,745.69,746.37,744.65,744.66,8300.0
2018-01-02 11:35:00,743.93,745.48,743.93,745.34,1903.0,743.93,745.48,743.93,745.34,1903.0
2018-01-02 11:40:00,745.33,745.33,742.41,742.41,2100.0,745.33,745.33,742.41,742.41,2100.0
2018-01-02 11:45:00,742.83,744.07,742.6,743.9,6100.0,742.83,744.07,742.6,743.9,6100.0
2018-01-02 11:50:00,743.79,743.79,742.59,742.91,6932.0,743.79,743.79,742.59,742.91,6932.0
2018-01-02 11:55:00,743.06,743.53,741.99,742.63,1900.0,743.06,743.53,741.99,742.63,1900.0
2018-01-02 12:00:00,742.96,743.56,740.57,741.32,3200.0,742.96,743.56,740.57,741.32,3200.0
2018-01-02 12:05:00,741.33,741.34,739.12,739.44,7800.0,741.33,741.34,739.12,739.44,7800.0
2018-01-02 12:10:00,739.69,740.48,739.69,740.48,600.0,739.69,740.48,739.69,740.48,600.0
2018-01-02 12:15:00,740.31,740.31,738.39,738.39,1300.0,740.31,740.31,738.39,738.39,1300.0
2018-01-02 12:20:00,737.17,738.59,736.54,738.17,1273.0,737.17,738.59,736.54,738.17,1273.0
2018-01-02 12:25:00,737.87,738.57,737.42,737.42,1900.0,737.87,738.57,737.42,737.42,1900.0
2018-01-02 12:30:00,738.57,739.45,738.42,739.45,1397.0,738.57,739.45,738.42,739.45,1397.0
2018-01-02 12:35:00,738.61,739.46,738.46,739.29,5881.0,738.61,739.46,738.46,739.29,5881.0
2018-01-02 12:40:00,739.36,739.57,738.25,738.71,7100.0,739.36,739.57,738.25,738.71,7100.0
2018-01-02 12:45:00,739.26,739.65,738.89,738.89,2601.0,739.26,739.65,738.89,738.89,2601.0
2018-01-02 12:50:00,739.12,739.84,739.11,739.84,1809.0,739.12,739.84,739.11,739.84,1809.0
2018-01-02 12:55:00,739.95,740.25,739.54,739.54,600.0,739.95,740.25,739.54,739.54,600.0
2018-01-02 13:00:00,739.82,741.19,739.81,740.85,2200.0,739.82,741.19,739.81,740.85,2200.0
2018-01-02 13:05:00,740.98,741.57,740.6,741.46,800.0,740.98,741.57,740.6,741.46,800.0
2018-01-02 13:10:00,741.54,742.3,741.04,741.59,3300.0,741.54,742.3,741.04,741.59,3300.0
2018-01-02 13:15:00,741.53,742.07,741.2,741.91,3702.0,741.53,742.07,741.2,741.91,3702.0
2018-01-02 13:20:00,741.97,742.01,741.42,741.92,2540.0,741.97,742.01,741.42,741.92,2540.0
2018-01-02 13:25:00,741.63,742.22,741.63,742.22,935.0,741.63,742.22,741.63,742.22,935.0
2018-01-02 13:30:00,742.21,742.53,742.08,742.08,4200.0,742.21,742.53,742.08,742.08,4200.0
2018-01-02 13:35:00,741.73,741.87,739.19,739.82,3043.0,741.73,741.87,739.19,739.82,3043.0
2018-01-02 13:40:00,739.88,740.52,739.77,740.49,1620.0,739.88,740.52,739.77,740.49,1620.0
2018-01-02 13:45:00,739.53,739.53,738.85,738.86,1478.0,739.53,739.53,738.85,738.86,1478.0
2018-01-02 13:50:00,738.61,738.69,736.89,737.16,5892.0,738.61,738.69,736.89,737.16,5892.0
2018-01-02 13:55:00,737.33,737.9,736.94,737.9,3530.0,737.33,737.9,736.94,737.9,3530.0
2018-01-02 14:00:00,737.46,737.78,736.88,737.3,7555.0,737.46,737.78,736.88,737.3,7555.0
2018-01-02 14:05:00,737.64,737.78,737.33,737.76,3400.0,737.64,737.78,737.33,737.76,3400.0
2018-01-02 14:10:00,737.73,737.94,737.33,737.35,7017.0,737.73,737.94,737.33,737.35,7017.0
2018-01-02 14:15:00,737.81,737.95,737.25,737.72,6860.0,737.81,737.95,737.25,737.72,6860.0
2018-01-02 14:20:00,737.67,739.64,737.6,738.84,8884.0,737.67,739.64,737.6,738.84,8884.0
2018-01-02 14:25:00,738.83,739.06,738.29,738.57,2718.0,738.83,739.06,738.29,738.57,2718.0
2018-01-02 14:30:00,738.77,739.28,738.04,738.48,6700.0,738.77,739.28,738.04,738.48,6700.0
2018-01-02 14:35:00,738.61,739.31,738.1,738.66,1500.0,738.61,739.31,738.1,738.66,1500.0
2018-01-02 14:40:00,739.05,739.08,738.0,738.03,2124.0,739.05,739.08,738.0,738.03,2124.0
2018-01-02 14:45:00,737.59,737.98,736.7,736.99,3200.0,737.59,737.98,736.7,736.99,3200.0
2018-01-02 14:50:00,736.66,737.65,736.66,737.64,4420.0,736.66,737.65,736.66,737.64,4420.0
2018-01-02 14:55:00,737.49,737.81,736.25,736.57,7261.0,737.49,737.81,736.25,736.57,7261.0
2018-01-02 15:00:00,736.19,736.73,735.75,735.75,3717.0,736.19,736.73,735.75,735.75,3717.0
2018-01-02 15:05:00,735.52,736.29,735.23,735.23,1508.0,735.52,736.29,735.23,735.23,1508.0
2018-01-02 15:10:00,735.5,735.92,734.94,735.0,6005.0,735.5,735.92,734.94,735.0,6005.0
2018-01-02 15:15:00,734.87,735.19,734.3,735.04,4100.0,734.87,735.19,734.3,735.04,4100.0
2018-01-02 15:20:00,735.28,735.52,734.6,735.44,3033.0,735.28,735.52,734.6,735.44,3033.0
2018-01-02 15:25:00,735.0,735.64,735.0,735.6,3497.0,735.0,735.64,735.0,735.6,3497.0
2018-01-02 15:30:00,735.05,735.35,734.53,735.28,4840.0,735.05,735.35,734.53,735.28,4840.0
2018-01-02 15:35:00,735.0,735.34,734.91,734.93,2549.0,735.0,735.34,734.91,734.93,2549.0
2018-01-02 15:40:00,734.93,735.36,734.84,735.25,5390.0,734.93,735.36,734.84,735.25,5390.0
2018-01-02 15:45:00,735.18,735.29,734.93,735.0,4929.0,735.18,735.29,734.93,735.0,4929.0
2018-01-02 15:50:00,735.16,735.33,734.92,735.0,9867.0,735.16,735.33,734.92,735.0,9867.0
2018-01-02 15:55:00,735.11,736.65,734.81,736.53,16939.0,735.11,736.65,734.81,736.53,16939.0
2018-01-03 09:30:00,740.13,747.94,736.76,746.38,15933.0,740.13,747.94,736.76,746.38,15933.0
2018-01-03 09:35:00,746.3,760.0,744.41,756.1,33979.0,746.3,760.0,744.41,756.1,33979.0
2018-01-03 09:40:00,754.42,759.94,750.25,751.36,8970.0,754.42,759.94,750.25,751.36,8970.0
2018-01-03 09:45:00,749.31,751.48,748.54,748.54,21965.0,749.31,751.48,748.54,748.54,21965.0
2018-01-03 09:50:00,749.16,749.27,746.57,748.26,4255.0,749.16,749.27,746.57,748.26,4255.0
2018-01-03 09:55:00,748.21,749.62,747.36,747.36,1800.0,748.21,749.62,747.36,747.36,1800.0
2018-01-03 10:00:00,748.17,748.66,746.51,747.57,1100.0,748.17,748.66,746.51,747.57,1100.0
2018-01-03 10:05:00,747.35,748.36,747.35,748.36,1364.0,747.35,748.36,747.35,748.36,1364.0
2018-01-03 10:10:00,747.86,749.0,746.14,747.47,4507.0,747.86,749.0,746.14,747.47,4507.0
2018-01-03 10:15:00,746.94,746.94,745.96,746.82,700.0,746.94,746.94,745.96,746.82,700.0
2018-01-03 10:20:00,746.93,749.14,746.8,749.14,1965.0,746.93,749.14,746.8,749.14,1965.0
2018-01-03 10:25:00,748.34,749.14,747.85,749.14,1050.0,748.34,749.14,747.85,749.14,1050.0
2018-01-03 10:30:00,749.06,750.38,748.49,749.45,7586.0,749.06,750.38,748.49,749.45,7586.0
2018-01-03 10:35:00,748.94,751.93,748.15,750.76,7073.0,748.94,751.93,748.15,750.76,7073.0
2018-01-03 10:40:00,750.61,750.61,748.41,749.03,4719.0,750.61,750.61,748.41,749.03,4719.0
2018-01-03 10:45:00,749.2,749.37,748.7,749.37,1112.0,749.2,749.37,748.7,749.37,1112.0
2018-01-03 10:50:00,748.67,749.55,748.38,748.99,3500.0,748.67,749.55,748.38,748.99,3500.0
2018-01-03 10:55:00,749.06,749.73,748.38,749.65,2200.0,749.06,749.73,748.38,749.65,2200.0
2018-01-03 11:00:00,748.81,751.26,748.8,750.08,5449.0,748.81,751.26,748.8,750.08,5449.0
2018-01-03 11:05:00,750.26,751.4,749.76,751.39,2136.0,750.26,751.4,749.76,751.39,2136.0
2018-01-03 11:10:00,751.11,751.11,749.0,749.0,1800.0,751.11,751.11,749.0,749.0,1800.0
2018-01-03 11:15:00,749.0,750.23,748.78,749.51,3122.0,749.0,750.23,748.78,749.51,3122.0
2018-01-03 11:20:00,749.6,750.29,748.83,750.13,1501.0,749.6,750.29,748.83,750.13,1501.0
2018-01-03 11:25:00,748.86,749.17,747.68,749.17,2100.0,748.86,749.17,747.68,749.17,2100.0
2018-01-03 11:30:00,748.19,749.02,748.19,748.23,500.0,748.19,749.02,748.19,748.23,500.0
2018-01-03 11:35:00,748.74,748.75,748.0,748.0,1368.0,748.74,748.75,748.0,748.0,1368.0
2018-01-03 11:40:00,748.13,749.62,748.13,749.0,5303.0,748.13,749.62,748.13,749.0,5303.0
2018-01-03 11:45:00,748.58,751.55,748.58,751.49,10831.0,748.58,751.55,748.58,751.49,10831.0
2018-01-03 11:50:00,751.26,751.49,750.53,750.66,2410.0,751.26,751.49,750.53,750.66,2410.0
2018-01-03 11:55:00,750.0,750.64,748.68,749.32,4800.0,750.0,750.64,748.68,749.32,4800.0
2018-01-03 12:00:00,749.52,749.88,748.64,748.64,1200.0,749.52,749.88,748.64,748.64,1200.0
2018-01-03 12:05:00,749.93,749.93,748.76,748.76,200.0,749.93,749.93,748.76,748.76,200.0
2018-01-03 12:10:00,748.77,748.77,747.51,747.51,4275.0,748.77,748.77,747.51,747.51,4275.0
2018-01-03 12:15:00,747.51,749.65,747.51,749.01,1400.0,747.51,749.65,747.51,749.01,1400.0
2018-01-03 12:20:00,748.79,749.68,748.3,749.12,3914.0,748.79,749.68,748.3,749.12,3914.0
2018-01-03 12:25:00,748.51,749.04,747.51,747.51,3352.0,748.51,749.04,747.51,747.51,3352.0
2018-01-03 12:30:00,746.85,748.14,746.76,747.33,2663.0,746.85,748.14,746.76,747.33,2663.0
2018-01-03 12:35:00,747.3,748.99,747.3,748.99,703.0,747.3,748.99,747.3,748.99,703.0
2018-01-03 12:40:00,748.37,749.23,748.37,748.8,500.0,748.37,749.23,748.37,748.8,500.0
2018-01-03 12:45:00,748.96,748.96,748.32,748.32,1118.0,748.96,748.96,748.32,748.32,1118.0
2018-01-03 12:50:00,749.35,750.63,748.47,750.5,3170.0,749.35,750.63,748.47,750.5,3170.0
2018-01-03 12:55:00,750.14,750.14,749.28,749.71,1000.0,750.14,750.14,749.28,749.71,1000.0
2018-01-03 13:00:00,749.34,749.7,748.25,748.26,3261.0,749.34,749.7,748.25,748.26,3261.0
2018-01-03 13:05:00,746.06,746.67,743.47,746.1,12324.0,746.06,746.67,743.47,746.1,12324.0
2018-01-03 13:10:00,745.79,747.06,745.14,746.32,1415.0,745.79,747.06,745.14,746.32,1415.0
2018-01-03 13:15:00,746.53,747.51,746.52,747.51,1300.0,746.53,747.51,746.52,747.51,1300.0
2018-01-03 13:20:00,747.97,749.72,746.98,748.93,2500.0,747.97,749.72,746.98,748.93,2500.0
2018-01-03 13:25:00,749.65,749.72,748.04,749.05,5500.0,749.65,749.72,748.04,749.05,5500.0
2018-01-03 13:30:00,749.22,750.82,748.43,749.47,8294.0,749.22,750.82,748.43,749.47,8294.0
2018-01-03 13:35:00,749.46,750.43,748.71,748.71,10485.0,749.46,750.43,748.71,748.71,10485.0
2018-01-03 13:40:00,748.71,749.55,748.7,749.4,3578.0,748.71,749.55,748.7,749.4,3578.0
2018-01-03 13:45:00,749.68,750.35,749.11,749.11,1985.0,749.68,750.35,749.11,749.11,1985.0
2018-01-03 13:50:00,749.41,750.59,749.4,750.0,800.0,749.41,750.59,749.4,750.0,800.0
2018-01-03 13:55:00,750.71,750.81,750.01,750.52,900.0,750.71,750.81,750.01,750.52,900.0
2018-01-03 14:00:00,750.52,751.75,750.52,751.75,2917.0,750.52,751.75,750.52,751.75,2917.0
2018-01-03 14:05:00,751.95,752.4,751.79,752.14,3884.0,751.95,752.4,751.79,752.14,3884.0
2018-01-03 14:10:00,752.07,753.49,752.06,753.0,3724.0,752.07,753.49,752.06,753.0,3724.0
2018-01-03 14:15:00,753.41,754.5,753.4,753.89,5767.0,753.41,754.5,753.4,753.89,5767.0
2018-01-03 14:20:00,753.48,753.51,751.91,752.55,3000.0,753.48,753.51,751.91,752.55,3000.0
2018-01-03 14:25:00,753.28,754.09,752.93,753.67,5505.0,753.28,754.09,752.93,753.67,5505.0
2018-01-03 14:30:00,753.3,753.89,752.94,753.55,6218.0,753.3,753.89,752.94,753.55,6218.0
2018-01-03 14:35:00,753.27,755.35,753.08,754.08,6377.0,753.27,755.35,753.08,754.08,6377.0
2018-01-03 14:40:00,753.68,754.6,753.26,754.31,12650.0,753.68,754.6,753.26,754.31,12650.0
2018-01-03 14:45:00,754.15,756.0,753.1,754.93,12054.0,754.15,756.0,753.1,754.93,12054.0
2018-01-03 14:50:00,754.84,755.3,754.49,754.5,2800.0,754.84,755.3,754.49,754.5,2800.0
2018-01-03 14:55:00,755.4,755.49,753.85,753.98,12867.0,755.4,755.49,753.85,753.98,12867.0
2018-01-03 15:00:00,753.98,755.26,753.92,754.86,7783.0,753.98,755.26,753.92,754.86,7783.0
2018-01-03 15:05:00,754.75,755.0,752.01,752.93,8117.0,754.75,755.0,752.01,752.93,8117.0
2018-01-03 15:10:00,752.45,754.66,752.44,753.59,7959.0,752.45,754.66,752.44,753.59,7959.0
2018-01-03 15:15:00,754.1,754.4,753.68,754.3,2200.0,754.1,754.4,753.68,754.3,2200.0
2018-01-03 15:20:00,754.09,754.36,752.66,752.66,3335.0,754.09,754.36,752.66,752.66,3335.0
2018-01-03 15:25:00,752.12,752.43,751.46,752.07,6200.0,752.12,752.43,751.46,752.07,6200.0
2018-01-03 15:30:00,752.01,752.11,750.28,750.41,5365.0,752.01,752.11,750.28,750.41,5365.0
2018-01-03 15:35:00,750.02,750.77,750.02,750.26,4629.0,750.02,750.77,750.02,750.26,4629.0
2018-01-03 15:40:00,750.48,750.58,748.35,748.35,4600.0,750.48,750.58,748.35,748.35,4600.0
2018-01-03 15:45:00,748.5,748.83,747.77,748.11,11438.0,748.5,748.83,747.77,748.11,11438.0
2018-01-03 15:50:00,747.97,750.01,746.64,750.01,8667.0,747.97,750.01,746.64,750.01,8667.0
2018-01-03 15:55:00,750.26,750.54,748.4,749.18,18067.0,750.26,750.54,748.4,749.18,18067.0
2018-01-04 09:30:00,757.33,763.27,757.33,761.6,10091.0,757.33,763.27,757.33,761.6,10091.0
2018-01-04 09:35:00,761.19,768.14,760.02,768.14,12679.0,761.19,768.14,760.02,768.14,12679.0
2018-01-04 09:40:00,769.18,769.19,761.2,763.85,12715.0,769.18,769.19,761.2,763.85,12715.0
2018-01-04 09:45:00,763.59,766.0,762.62,764.67,12187.0,763.59,766.0,762.62,764.67,12187.0
2018-01-04 09:50:00,762.15,764.22,761.38,761.38,5086.0,762.15,764.22,761.38,761.38,5086.0
2018-01-04 09:55:00,761.25,762.67,760.7,760.96,4623.0,761.25,762.67,760.7,760.96,4623.0
2018-01-04 10:00:00,760.86,760.86,758.51,758.75,6637.0,760.86,760.86,758.51,758.75,6637.0
2018-01-04 10:05:00,759.89,760.0,756.0,757.25,5623.0,759.89,760.0,756.0,757.25,5623.0
2018-01-04 10:10:00,756.09,756.78,755.02,755.63,2278.0,756.09,756.78,755.02,755.63,2278.0
2018-01-04 10:15:00,753.55,755.02,751.22,751.22,2000.0,753.55,755.02,751.22,751.22,2000.0
2018-01-04 10:20:00,752.79,754.29,752.49,753.39,4100.0,752.79,754.29,752.49,753.39,4100.0
2018-01-04 10:25:00,753.42,754.87,753.0,754.47,1465.0,753.42,754.87,753.0,754.47,1465.0
2018-01-04 10:30:00,753.75,754.89,753.68,754.26,1893.0,753.75,754.89,753.68,754.26,1893.0
2018-01-04 10:35:00,755.44,758.39,755.36,758.01,5031.0,755.44,758.39,755.36,758.01,5031.0
2018-01-04 10:40:00,758.16,759.99,756.48,759.67,8138.0,758.16,759.99,756.48,759.67,8138.0
2018-01-04 10:45:00,759.15,762.98,758.74,761.92,18526.0,759.15,762.98,758.74,761.92,18526.0
2018-01-04 10:50:00,762.28,764.0,761.14,763.58,12507.0,762.28,764.0,761.14,763.58,12507.0
2018-01-04 10:55:00,763.75,766.23,763.14,764.87,9536.0,763.75,766.23,763.14,764.87,9536.0
2018-01-04 11:00:00,764.86,765.67,762.95,763.63,10789.0,764.86,765.67,762.95,763.63,10789.0
2018-01-04 11:05:00,763.76,763.95,760.44,763.24,9469.0,763.76,763.95,760.44,763.24,9469.0
2018-01-04 11:10:00,762.69,763.77,761.94,761.95,3131.0,762.69,763.77,761.94,761.95,3131.0
2018-01-04 11:15:00,761.68,762.32,758.27,758.28,9271.0,761.68,762.32,758.27,758.28,9271.0
2018-01-04 11:20:00,758.54,758.54,752.37,755.77,9762.0,758.54,758.54,752.37,755.77,9762.0
2018-01-04 11:25:00,754.69,758.46,754.69,756.53,7934.0,754.69,758.46,754.69,756.53,7934.0
2018-01-04 11:30:00,756.5,758.98,755.33,755.69,7638.0,756.5,758.98,755.33,755.69,7638.0
2018-01-04 11:35:00,756.18,756.18,754.64,755.05,2900.0,756.18,756.18,754.64,755.05,2900.0
2018-01-04 11:40:00,754.24,756.21,754.24,756.2,3990.0,754.24,756.21,754.24,756.2,3990.0
2018-01-04 11:45:00,757.64,757.64,755.13,755.13,1300.0,757.64,757.64,755.13,755.13,1300.0
2018-01-04 11:50:00,755.86,757.8,755.21,756.73,8869.0,755.86,757.8,755.21,756.73,8869.0
2018-01-04 11:55:00,756.65,756.93,753.49,753.49,8005.0,756.65,756.93,753.49,753.49,8005.0
2018-01-04 12:00:00,753.8,755.25,753.19,754.93,3505.0,753.8,755.25,753.19,754.93,3505.0
2018-01-04 12:05:00,754.32,754.32,753.71,753.73,900.0,754.32,754.32,753.71,753.73,900.0
2018-01-04 12:10:00,753.19,753.2,752.59,753.07,1600.0,753.19,753.2,752.59,753.07,1600.0
2018-01-04 12:15:00,753.78,755.02,751.72,753.0,4700.0,753.78,755.02,751.72,753.0,4700.0
2018-01-04 12:20:00,753.51,755.28,752.33,755.0,12900.0,753.51,755.28,752.33,755.0,12900.0
2018-01-04 12:25:00,754.83,755.11,754.2,754.94,2500.0,754.83,755.11,754.2,754.94,2500.0
2018-01-04 12:30:00,755.04,755.06,754.1,754.1,6180.0,755.04,755.06,754.1,754.1,6180.0
2018-01-04 12:35:00,754.11,754.6,754.03,754.47,900.0,754.11,754.6,754.03,754.47,900.0
2018-01-04 12:40:00,754.47,754.73,754.46,754.73,200.0,754.47,754.73,754.46,754.73,200.0
2018-01-04 12:45:00,753.79,753.98,751.45,753.5,2900.0,753.79,753.98,751.45,753.5,2900.0
2018-01-04 12:50:00,753.38,754.78,753.04,754.78,1332.0,753.38,754.78,753.04,754.78,1332.0
2018-01-04 12:55:00,754.39,754.4,752.9,753.31,1900.0,754.39,754.4,752.9,753.31,1900.0
2018-01-04 13:00:00,753.53,753.65,753.53,753.65,200.0,753.53,753.65,753.53,753.65,200.0
2018-01-04 13:05:00,752.51,754.81,752.51,754.01,6957.0,752.51,754.81,752.51,754.01,6957.0
2018-01-04 13:10:00,754.53,754.53,754.17,754.38,1800.0,754.53,754.53,754.17,754.38,1800.0
2018-01-04 13:15:00,754.43,756.23,753.92,755.32,3402.0,754.43,756.23,753.92,755.32,3402.0
2018-01-04 13:20:00,755.42,756.55,754.75,754.75,4100.0,755.42,756.55,754.75,754.75,4100.0
2018-01-04 13:25:00,756.3,757.37,755.24,757.3,9210.0,756.3,757.37,755.24,757.3,9210.0
2018-01-04 13:30:00,755.31,759.17,755.31,759.06,7557.0,755.31,759.17,755.31,759.06,7557.0
2018-01-04 13:35:00,758.48,759.48,758.16,759.46,4131.0,758.48,759.48,758.16,759.46,4131.0
2018-01-04 13:40:00,759.58,759.87,759.1,759.87,1662.0,759.58,759.87,759.1,759.87,1662.0
2018-01-04 13:45:00,759.87,761.72,759.87,761.0,5668.0,759.87,761.72,759.87,761.0,5668.0
2018-01-04 13:50:00,761.02,762.37,761.02,762.34,2990.0,761.02,762.37,761.02,762.34,2990.0
2018-01-04 13:55:00,761.89,763.25,761.27,762.85,8501.0,761.89,763.25,761.27,762.85,8501.0
2018-01-04 14:00:00,763.25,763.25,761.12,761.32,4979.0,763.25,763.25,761.12,761.32,4979.0
2018-01-04 14:05:00,761.45,761.75,760.0,760.31,3300.0,761.45,761.75,760.0,760.31,3300.0
2018-01-04 14:10:00,759.79,763.89,759.78,762.53,9758.0,759.79,763.89,759.78,762.53,9758.0
2018-01-04 14:15:00,762.72,764.15,762.57,764.15,9801.0,762.72,764.15,762.57,764.15,9801.0
2018-01-04 14:20:00,764.42,765.76,764.15,765.05,7237.0,764.42,765.76,764.15,765.05,7237.0
2018-01-04 14:25:00,764.39,765.93,764.36,765.42,9025.0,764.39,765.93,764.36,765.42,9025.0
2018-01-04 14:30:00,765.49,766.21,765.04,766.0,4019.0,765.49,766.21,765.04,766.0,4019.0
2018-01-04 14:35:00,766.35,767.52,765.74,766.62,12116.0,766.35,767.52,765.74,766.62,12116.0
2018-01-04 14:40:00,766.77,767.86,766.06,767.24,10301.0,766.77,767.86,766.06,767.24,10301.0
2018-01-04 14:45:00,766.87,767.51,765.42,766.11,6121.0,766.87,767.51,765.42,766.11,6121.0
2018-01-04 14:50:00,766.23,766.23,764.97,765.4,6074.0,766.23,766.23,764.97,765.4,6074.0
2018-01-04 14:55:00,765.29,765.33,763.05,763.88,4700.0,765.29,765.33,763.05,763.88,4700.0
2018-01-04 15:00:00,763.57,763.82,761.73,763.03,6411.0,763.57,763.82,761.73,763.03,6411.0
2018-01-04 15:05:00,762.77,763.58,762.73,762.84,1800.0,762.77,763.58,762.73,762.84,1800.0
2018-01-04 15:10:00,762.95,763.38,762.47,763.34,1379.0,762.95,763.38,762.47,763.34,1379.0
2018-01-04 15:15:00,763.35,764.22,762.96,764.22,3609.0,763.35,764.22,762.96,764.22,3609.0
2018-01-04 15:20:00,764.54,764.74,763.79,763.79,2362.0,764.54,764.74,763.79,763.79,2362.0
2018-01-04 15:25:00,763.32,764.44,763.3,764.44,2300.0,763.32,764.44,763.3,764.44,2300.0
2018-01-04 15:30:00,764.15,764.63,763.77,763.77,1700.0,764.15,764.63,763.77,763.77,1700.0
2018-01-04 15:35:00,764.49,764.49,760.62,760.63,2500.0,764.49,764.49,760.62,760.63,2500.0
2018-01-04 15:40:00,760.5,761.25,759.99,761.25,6291.0,760.5,761.25,759.99,761.25,6291.0
2018-01-04 15:45:00,761.47,762.08,761.3,762.01,4655.0,761.47,762.08,761.3,762.01,4655.0
2018-01-04 15:50:00,761.94,761.94,760.72,761.0,4778.0,761.94,761.94,760.72,761.0,4778.0
2018-01-04 15:55:00,761.33,761.34,760.79,761.23,14417.0,761.33,761.34,760.79,761.23,14417.0
2018-01-05 09:30:00,767.38,769.06,764.72,765.89,8569.0,767.38,769.06,764.72,765.89,8569.0
2018-01-05 09:35:00,765.2,768.0,765.19,766.65,3300.0,765.2,768.0,765.19,766.65,3300.0
2018-01-05 09:40:00,767.5,774.04,767.5,773.88,7012.0,767.5,774.04,767.5,773.88,7012.0
2018-01-05 09:45:00,773.0,776.0,773.0,774.18,7287.0,773.0,776.0,773.0,774.18,7287.0
2018-01-05 09:50:00,774.13,774.86,772.43,772.43,1600.0,774.13,774.86,772.43,772.43,1600.0
2018-01-05 09:55:00,772.58,774.03,772.49,773.24,5809.0,772.58,774.03,772.49,773.24,5809.0
2018-01-05 10:00:00,773.68,773.99,772.01,772.67,3889.0,773.68,773.99,772.01,772.67,3889.0
2018-01-05 10:05:00,772.11,772.12,769.42,770.41,2260.0,772.11,772.12,769.42,770.41,2260.0
2018-01-05 10:10:00,770.36,770.41,768.81,769.08,1778.0,770.36,770.41,768.81,769.08,1778.0
2018-01-05 10:15:00,769.13,769.68,768.17,769.03,905.0,769.13,769.68,768.17,769.03,905.0
2018-01-05 10:20:00,769.52,770.18,768.95,769.3,3143.0,769.52,770.18,768.95,769.3,3143.0
2018-01-05 10:25:00,769.8,769.8,768.76,769.46,2818.0,769.8,769.8,768.76,769.46,2818.0
2018-01-05 10:30:00,769.13,769.29,768.73,769.29,400.0,769.13,769.29,768.73,769.29,400.0
2018-01-05 10:35:00,769.34,770.0,768.92,769.0,4206.0,769.34,770.0,768.92,769.0,4206.0
2018-01-05 10:40:00,769.13,770.0,768.97,770.0,3703.0,769.13,770.0,768.97,770.0,3703.0
2018-01-05 10:45:00,769.44,769.83,768.92,769.08,2400.0,769.44,769.83,768.92,769.08,2400.0
2018-01-05 10:50:00,768.87,769.04,767.82,768.9,6200.0,768.87,769.04,767.82,768.9,6200.0
2018-01-05 10:55:00,768.61,769.04,767.84,767.96,800.0,768.61,769.04,767.84,767.96,800.0
2018-01-05 11:00:00,768.89,769.7,768.64,769.36,800.0,768.89,769.7,768.64,769.36,800.0
2018-01-05 11:05:00,769.8,773.13,769.8,772.0,6100.0,769.8,773.13,769.8,772.0,6100.0
2018-01-05 11:10:00,772.31,772.52,771.56,772.34,3100.0,772.31,772.52,771.56,772.34,3100.0
2018-01-05 11:15:00,771.55,772.19,769.17,769.48,7100.0,771.55,772.19,769.17,769.48,7100.0
2018-01-05 11:20:00,769.49,770.21,769.1,769.1,2900.0,769.49,770.21,769.1,769.1,2900.0
2018-01-05 11:25:00,769.75,770.07,769.11,769.73,3000.0,769.75,770.07,769.11,769.73,3000.0
2018-01-05 11:30:00,769.83,770.23,769.35,769.35,1339.0,769.83,770.23,769.35,769.35,1339.0
2018-01-05 11:35:00,769.35,770.16,769.35,769.56,2400.0,769.35,770.16,769.35,769.56,2400.0
2018-01-05 11:40:00,769.62,770.05,769.33,769.52,1201.0,769.62,770.05,769.33,769.52,1201.0
2018-01-05 11:45:00,769.5,769.51,768.19,768.21,3600.0,769.5,769.51,768.19,768.21,3600.0
2018-01-05 11:50:00,768.21,768.72,766.77,767.22,10390.0,768.21,768.72,766.77,767.22,10390.0
2018-01-05 11:55:00,767.39,768.75,767.0,767.34,10320.0,767.39,768.75,767.0,767.34,10320.0
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 12:05:00,767.73,767.73,767.73,767.73,0.0,767.73,767.73,767.73,767.73,0.0
2018-01-05 12:10:00,768.01,768.41,767.9,768.41,800.0,768.01,768.41,767.9,768.41,800.0
2018-01-05 12:15:00,767.98,768.4,767.55,767.55,500.0,767.98,768.4,767.55,767.55,500.0
2018-01-05 12:20:00,768.03,771.11,768.02,769.41,5971.0,768.03,771.11,768.02,769.41,5971.0
2018-01-05 12:25:00,769.53,770.98,769.41,770.44,9338.0,769.53,770.98,769.41,770.44,9338.0
2018-01-05 12:30:00,770.45,770.45,770.3,770.3,400.0,770.45,770.45,770.3,770.3,400.0
2018-01-05 12:35:00,770.29,770.29,769.1,769.74,5900.0,770.29,770.29,769.1,769.74,5900.0
2018-01-05 12:40:00,769.47,770.66,769.47,770.16,4100.0,769.47,770.66,769.47,770.16,4100.0
2018-01-05 12:45:00,770.09,770.44,770.08,770.44,400.0,770.09,770.44,770.08,770.44,400.0
2018-01-05 12:50:00,770.14,770.14,769.7,770.11,1401.0,770.14,770.14,769.7,770.11,1401.0
2018-01-05 12:55:00,770.33,770.33,769.88,770.1,1300.0,770.33,770.33,769.88,770.1,1300.0
2018-01-05 13:00:00,770.48,771.08,770.1,771.0,2700.0,770.48,771.08,770.1,771.0,2700.0
2018-01-05 13:05:00,771.47,771.47,770.95,770.95,200.0,771.47,771.47,770.95,770.95,200.0
2018-01-05 13:10:00,771.25,772.63,771.24,772.11,7200.0,771.25,772.63,771.24,772.11,7200.0
2018-01-05 13:15:00,771.63,773.86,771.63,772.56,9891.0,771.63,773.86,771.63,772.56,9891.0
2018-01-05 13:20:00,772.97,773.6,772.88,773.36,4011.0,772.97,773.6,772.88,773.36,4011.0
2018-01-05 13:25:00,773.03,773.12,773.01,773.1,800.0,773.03,773.12,773.01,773.1,800.0
2018-01-05 13:30:00,773.1,773.47,772.87,773.45,1500.0,773.1,773.47,772.87,773.45,1500.0
2018-01-05 13:35:00,773.45,773.71,772.85,773.71,1300.0,773.45,773.71,772.85,773.71,1300.0
2018-01-05 13:40:00,773.44,773.44,773.1,773.2,1000.0,773.44,773.44,773.1,773.2,1000.0
2018-01-05 13:45:00,773.16,773.62,773.1,773.55,1100.0,773.16,773.62,773.1,773.55,1100.0
2018-01-05 13:50:00,773.54,774.44,773.45,774.44,4124.0,773.54,774.44,773.45,774.44,4124.0
2018-01-05 13:55:00,773.97,774.1,773.74,774.07,1800.0,773.97,774.1,773.74,774.07,1800.0
2018-01-05 14:00:00,774.07,774.07,773.48,773.8,5000.0,774.07,774.07,773.48,773.8,5000.0
2018-01-05 14:05:00,773.98,774.99,773.43,774.23,12660.0,773.98,774.99,773.43,774.23,12660.0
2018-01-05 14:10:00,774.12,774.77,774.11,774.45,3596.0,774.12,774.77,774.11,774.45,3596.0
2018-01-05 14:15:00,774.45,776.61,774.44,776.38,2312.0,774.45,776.61,774.44,776.38,2312.0
2018-01-05 14:20:00,776.39,778.25,776.39,778.25,2600.0,776.39,778.25,776.39,778.25,2600.0
2018-01-05 14:25:00,778.14,780.0,777.75,778.9,13143.0,778.14,780.0,777.75,778.9,13143.0
2018-01-05 14:30:00,778.94,779.27,778.75,778.85,1800.0,778.94,779.27,778.75,778.85,1800.0
2018-01-05 14:35:00,779.06,780.54,779.05,779.84,17621.0,779.06,780.54,779.05,779.84,17621.0
2018-01-05 14:40:00,779.72,780.28,779.28,779.92,8582.0,779.72,780.28,779.28,779.92,8582.0
2018-01-05 14:45:00,779.87,780.2,779.09,779.68,4728.0,779.87,780.2,779.09,779.68,4728.0
2018-01-05 14:50:00,779.69,779.97,778.87,778.87,3100.0,779.69,779.97,778.87,778.87,3100.0
2018-01-05 14:55:00,779.07,779.17,777.49,777.49,2126.0,779.07,779.17,777.49,777.49,2126.0
2018-01-05 15:00:00,777.58,777.9,777.25,777.3,2250.0,777.58,777.9,777.25,777.3,2250.0
2018-01-05 15:05:00,777.43,777.46,776.24,776.41,1900.0,777.43,777.46,776.24,776.41,1900.0
2018-01-05 15:10:00,776.57,776.58,775.63,776.12,1600.0,776.57,776.58,775.63,776.12,1600.0
2018-01-05 15:15:00,776.11,776.11,775.35,775.36,2400.0,776.11,776.11,775.35,775.36,2400.0
2018-01-05 15:20:00,775.25,775.25,774.78,775.12,1700.0,775.25,775.25,774.78,775.12,1700.0
2018-01-05 15:25:00,774.55,774.89,773.89,773.91,4536.0,774.55,774.89,773.89,773.91,4536.0
2018-01-05 15:30:00,774.17,775.26,773.88,775.25,4900.0,774.17,775.26,773.88,775.25,4900.0
2018-01-05 15:35:00,775.5,775.55,775.0,775.06,6049.0,775.5,775.55,775.0,775.06,6049.0
2018-01-05 15:40:00,775.02,775.24,774.95,775.09,6850.0,775.02,775.24,774.95,775.09,6850.0
2018-01-05 15:45:00,775.17,775.53,775.0,775.26,14406.0,775.17,775.53,775.0,775.26,14406.0
2018-01-05 15:50:00,775.5,775.55,775.04,775.22,9519.0,775.5,775.55,775.04,775.22,9519.0
2018-01-05 15:55:00,775.21,775.33,774.67,775.23,21721.0,775.21,775.33,774.67,775.23,21721.0
2018-01-08 09:30:00,775.16,782.44,775.03,779.29,5795.0,775.16,782.44,775.03,779.29,5795.0
2018-01-08 09:35:00,779.07,780.75,779.06,779.52,2145.0,779.07,780.75,779.06,779.52,2145.0
2018-01-08 09:40:00,778.71,781.92,778.71,780.38,4729.0,778.71,781.92,778.71,780.38,4729.0
2018-01-08 09:45:00,779.72,780.0,777.7,779.25,2702.0,779.72,780.0,777.7,779.25,2702.0
2018-01-08 09:50:00,779.08,779.08,773.51,773.66,2900.0,779.08,779.08,773.51,773.66,2900.0
2018-01-08 09:55:00,773.88,773.88,771.66,772.7,2411.0,773.88,773.88,771.66,772.7,2411.0
2018-01-08 10:00:00,773.0,773.8,772.89,773.63,1300.0,773.0,773.8,772.89,773.63,1300.0
2018-01-08 10:05:00,773.36,774.92,773.18,773.84,4200.0,773.36,774.92,773.18,773.84,4200.0
2018-01-08 10:10:00,773.26,773.51,772.03,772.03,2380.0,773.26,773.51,772.03,772.03,2380.0
2018-01-08 10:15:00,772.01,775.6,771.66,775.6,5411.0,772.01,775.6,771.66,775.6,5411.0
2018-01-08 10:20:00,775.39,775.72,773.41,773.41,5017.0,775.39,775.72,773.41,773.41,5017.0
2018-01-08 10:25:00,774.36,774.5,774.06,774.5,3693.0,774.36,774.5,774.06,774.5,3693.0
2018-01-08 10:30:00,774.02,774.02,772.62,772.81,2707.0,774.02,774.02,772.62,772.81,2707.0
2018-01-08 10:35:00,772.93,772.93,770.33,771.49,3400.0,772.93,772.93,770.33,771.49,3400.0
2018-01-08 10:40:00,771.92,772.33,770.73,770.73,4950.0,771.92,772.33,770.73,770.73,4950.0
2018-01-08 10:45:00,770.87,771.54,769.69,770.64,5987.0,770.87,771.54,769.69,770.64,5987.0
2018-01-08 10:50:00,770.83,771.87,770.74,771.45,3500.0,770.83,771.87,770.74,771.45,3500.0
2018-01-08 10:55:00,771.31,771.32,771.31,771.31,400.0,771.31,771.32,771.31,771.31,400.0
2018-01-08 11:00:00,772.29,772.29,771.44,771.44,900.0,772.29,772.29,771.44,771.44,900.0
2018-01-08 11:05:00,772.0,772.0,770.05,770.22,2355.0,772.0,772.0,770.05,770.22,2355.0
2018-01-08 11:10:00,770.28,770.77,769.05,770.24,3359.0,770.28,770.77,769.05,770.24,3359.0
2018-01-08 11:15:00,770.04,770.04,769.98,769.99,200.0,770.04,770.04,769.98,769.99,200.0
2018-01-08 11:20:00,769.7,771.09,769.7,770.78,3016.0,769.7,771.09,769.7,770.78,3016.0
2018-01-08 11:25:00,771.2,772.65,769.96,771.2,7000.0,771.2,772.65,769.96,771.2,7000.0
2018-01-08 11:30:00,771.2,772.73,771.15,772.49,7345.0,771.2,772.73,771.15,772.49,7345.0
2018-01-08 11:35:00,772.59,772.78,770.5,770.64,5767.0,772.59,772.78,770.5,770.64,5767.0
2018-01-08 11:40:00,771.35,771.78,770.23,770.24,6300.0,771.35,771.78,770.23,770.24,6300.0
2018-01-08 11:45:00,770.34,770.92,769.07,769.93,7923.0,770.34,770.92,769.07,769.93,7923.0
2018-01-08 11:50:00,770.39,771.16,769.46,770.55,4700.0,770.39,771.16,769.46,770.55,4700.0
2018-01-08 11:55:00,770.58,770.58,769.71,769.72,3101.0,770.58,770.58,769.71,769.72,3101.0
2018-01-08 12:00:00,770.15,770.8,770.15,770.19,871.0,770.15,770.8,770.15,770.19,871.0
2018-01-08 12:05:00,771.05,772.38,770.86,771.38,3771.0,771.05,772.38,770.86,771.38,3771.0
2018-01-08 12:10:00,772.29,773.21,771.3,773.21,4300.0,772.29,773.21,771.3,773.21,4300.0
2018-01-08 12:15:00,772.7,775.1,772.15,772.94,5595.0,772.7,775.1,772.15,772.94,5595.0
2018-01-08 12:20:00,773.37,774.94,771.68,773.53,8195.0,773.37,774.94,771.68,773.53,8195.0
2018-01-08 12:25:00,773.49,774.0,773.28,773.28,2010.0,773.49,774.0,773.28,773.28,2010.0
2018-01-08 12:30:00,773.54,774.26,773.43,773.46,2100.0,773.54,774.26,773.43,773.46,2100.0
2018-01-08 12:35:00,773.17,773.17,772.71,772.72,1415.0,773.17,773.17,772.71,772.72,1415.0
2018-01-08 12:40:00,772.42,773.76,771.89,772.94,4630.0,772.42,773.76,771.89,772.94,4630.0
2018-01-08 12:45:00,772.99,773.84,772.49,773.33,3300.0,772.99,773.84,772.49,773.33,3300.0
2018-01-08 12:50:00,772.48,772.92,772.48,772.92,800.0,772.48,772.92,772.48,772.92,800.0
2018-01-08 12:55:00,772.49,772.89,772.21,772.52,3110.0,772.49,772.89,772.21,772.52,3110.0
2018-01-08 13:00:00,772.8,773.45,772.51,772.86,3600.0,772.8,773.45,772.51,772.86,3600.0
2018-01-08 13:05:00,772.6,772.8,772.51,772.52,1200.0,772.6,772.8,772.51,772.52,1200.0
2018-01-08 13:10:00,772.2,772.64,772.06,772.06,800.0,772.2,772.64,772.06,772.06,800.0
2018-01-08 13:15:00,772.43,772.43,772.03,772.03,200.0,772.43,772.43,772.03,772.03,200.0
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 13:25:00,772.45,772.45,772.45,772.45,0.0,772.45,772.45,772.45,772.45,0.0
2018-01-08 13:30:00,772.19,772.33,772.02,772.33,800.0,772.19,772.33,772.02,772.33,800.0
2018-01-08 13:35:00,771.84,772.0,770.24,770.31,6774.0,771.84,772.0,770.24,770.31,6774.0
2018-01-08 13:40:00,770.62,771.63,770.49,770.89,2200.0,770.62,771.63,770.49,770.89,2200.0
2018-01-08 13:45:00,770.92,770.92,768.73,769.62,9670.0,770.92,770.92,768.73,769.62,9670.0
2018-01-08 13:50:00,769.42,770.19,769.07,769.9,1200.0,769.42,770.19,769.07,769.9,1200.0
2018-01-08 13:55:00,769.44,769.51,768.89,769.14,1308.0,769.44,769.51,768.89,769.14,1308.0
2018-01-08 14:00:00,769.5,770.1,769.02,769.21,2904.0,769.5,770.1,769.02,769.21,2904.0
2018-01-08 14:05:00,769.21,770.08,769.21,770.08,2600.0,769.21,770.08,769.21,770.08,2600.0
2018-01-08 14:10:00,770.28,771.68,770.19,771.0,3000.0,770.28,771.68,770.19,771.0,3000.0
2018-01-08 14:15:00,770.48,771.0,770.43,770.56,2968.0,770.48,771.0,770.43,770.56,2968.0
2018-01-08 14:20:00,770.64,770.65,770.11,770.11,444.0,770.64,770.65,770.11,770.11,444.0
2018-01-08 14:25:00,769.93,770.93,769.93,770.68,1600.0,769.93,770.93,769.93,770.68,1600.0
2018-01-08 14:30:00,770.68,770.92,770.32,770.73,700.0,770.68,770.92,770.32,770.73,700.0
2018-01-08 14:35:00,770.72,770.72,769.57,769.57,1100.0,770.72,770.72,769.57,769.57,1100.0
2018-01-08 14:40:00,769.56,769.56,769.56,769.56,200.0,769.56,769.56,769.56,769.56,200.0
2018-01-08 14:45:00,769.9,770.56,769.59,770.32,2000.0,769.9,770.56,769.59,770.32,2000.0
2018-01-08 14:50:00,770.33,770.87,769.63,769.64,2800.0,770.33,770.87,769.63,769.64,2800.0
2018-01-08 14:55:00,769.89,770.02,768.88,769.35,12700.0,769.89,770.02,768.88,769.35,12700.0
2018-01-08 15:00:00,769.74,769.97,768.93,769.42,7800.0,769.74,769.97,768.93,769.42,7800.0
2018-01-08 15:05:00,769.31,769.51,768.51,768.51,2000.0,769.31,769.51,768.51,768.51,2000.0
2018-01-08 15:10:00,768.64,768.71,767.35,767.81,1304.0,768.64,768.71,767.35,767.81,1304.0
2018-01-08 15:15:00,767.0,767.28,766.23,766.87,3000.0,767.0,767.28,766.23,766.87,3000.0
2018-01-08 15:20:00,767.35,769.2,767.35,767.97,5400.0,767.35,769.2,767.35,767.97,5400.0
2018-01-08 15:25:00,767.97,769.03,767.87,768.71,8104.0,767.97,769.03,767.87,768.71,8104.0
2018-01-08 15:30:00,769.05,769.33,768.0,768.01,2828.0,769.05,769.33,768.0,768.01,2828.0
2018-01-08 15:35:00,768.01,768.67,768.01,768.45,4800.0,768.01,768.67,768.01,768.45,4800.0
2018-01-08 15:40:00,768.41,769.27,768.41,769.07,5025.0,768.41,769.27,768.41,769.07,5025.0
2018-01-08 15:45:00,769.52,769.57,768.37,768.37,3060.0,769.52,769.57,768.37,768.37,3060.0
2018-01-08 15:50:00,768.39,768.39,765.71,765.82,5300.0,768.39,768.39,765.71,765.82,5300.0
2018-01-08 15:55:00,766.35,766.92,761.78,766.8,33259.0,766.35,766.92,761.78,766.8,33259.0
2018-01-09 09:30:00,767.92,768.3,764.94,764.94,3309.0,767.92,768.3,764.94,764.94,3309.0
2018-01-09 09:35:00,766.09,770.11,765.93,769.26,2101.0,766.09,770.11,765.93,769.26,2101.0
2018-01-09 09:40:00,769.74,769.78,766.75,766.79,2403.0,769.74,769.78,766.75,766.79,2403.0
2018-01-09 09:45:00,766.3,768.36,765.09,767.88,2500.0,766.3,768.36,765.09,767.88,2500.0
2018-01-09 09:50:00,765.56,765.78,764.74,764.74,929.0,765.56,765.78,764.74,764.74,929.0
2018-01-09 09:55:00,764.45,765.88,764.45,764.46,699.0,764.45,765.88,764.45,764.46,699.0
2018-01-09 10:00:00,764.96,765.34,764.31,764.31,600.0,764.96,765.34,764.31,764.31,600.0
2018-01-09 10:05:00,764.24,765.04,764.06,764.06,1405.0,764.24,765.04,764.06,764.06,1405.0
2018-01-09 10:10:00,763.86,766.58,763.84,766.58,3101.0,763.86,766.58,763.84,766.58,3101.0
2018-01-09 10:15:00,765.95,766.46,765.28,766.46,1257.0,765.95,766.46,765.28,766.46,1257.0
2018-01-09 10:20:00,766.67,767.92,766.67,766.97,6974.0,766.67,767.92,766.67,766.97,6974.0
2018-01-09 10:25:00,767.18,767.37,765.7,766.29,8496.0,767.18,767.37,765.7,766.29,8496.0
2018-01-09 10:30:00,766.64,766.82,764.65,765.36,5400.0,766.64,766.82,764.65,765.36,5400.0
2018-01-09 10:35:00,763.77,764.16,762.05,762.54,4900.0,763.77,764.16,762.05,762.54,4900.0
2018-01-09 10:40:00,762.65,763.46,762.65,763.25,2100.0,762.65,763.46,762.65,763.25,2100.0
2018-01-09 10:45:00,763.01,763.14,762.36,762.69,1108.0,763.01,763.14,762.36,762.69,1108.0
2018-01-09 10:50:00,762.25,762.25,761.49,761.96,700.0,762.25,762.25,761.49,761.96,700.0
2018-01-09 10:55:00,762.7,763.03,762.58,763.03,600.0,762.7,763.03,762.58,763.03,600.0
2018-01-09 11:00:00,763.39,763.83,762.16,762.16,1298.0,763.39,763.83,762.16,762.16,1298.0
2018-01-09 11:05:00,762.5,764.04,762.44,763.08,2200.0,762.5,764.04,762.44,763.08,2200.0
2018-01-09 11:10:00,763.98,766.15,763.96,765.75,3940.0,763.98,766.15,763.96,765.75,3940.0
2018-01-09 11:15:00,765.82,769.23,765.82,768.69,7864.0,765.82,769.23,765.82,768.69,7864.0
2018-01-09 11:20:00,768.75,769.02,767.32,768.36,6136.0,768.75,769.02,767.32,768.36,6136.0
2018-01-09 11:25:00,768.15,768.35,767.46,768.35,3600.0,768.15,768.35,767.46,768.35,3600.0
2018-01-09 11:30:00,768.28,768.51,766.16,767.97,2570.0,768.28,768.51,766.16,767.97,2570.0
2018-01-09 11:35:00,768.04,768.34,767.78,767.78,2100.0,768.04,768.34,767.78,767.78,2100.0
2018-01-09 11:40:00,767.78,767.78,767.78,767.78,0.0,767.78,767.78,767.78,767.78,0.0
2018-01-09 11:45:00,767.48,767.48,765.4,766.69,2400.0,767.48,767.48,765.4,766.69,2400.0
2018-01-09 11:50:00,766.7,767.89,766.7,767.48,6753.0,766.7,767.89,766.7,767.48,6753.0
2018-01-09 11:55:00,767.61,768.67,767.61,768.67,1600.0,767.61,768.67,767.61,768.67,1600.0
2018-01-09 12:00:00,768.61,769.43,768.6,769.43,940.0,768.61,769.43,768.6,769.43,940.0
2018-01-09 12:05:00,769.37,769.7,769.23,769.27,3311.0,769.37,769.7,769.23,769.27,3311.0
2018-01-09 12:10:00,768.84,769.0,768.83,769.0,341.0,768.84,769.0,768.83,769.0,341.0
2018-01-09 12:15:00,769.0,769.48,768.87,769.48,2912.0,769.0,769.48,768.87,769.48,2912.0
2018-01-09 12:20:00,769.48,769.48,769.48,769.48,0.0,769.48,769.48,769.48,769.48,0.0
2018-01-09 12:25:00,769.34,769.35,769.34,769.35,400.0,769.34,769.35,769.34,769.35,400.0
2018-01-09 12:30:00,769.22,769.22,769.21,769.22,235.0,769.22,769.22,769.21,769.22,235.0
2018-01-09 12:35:00,769.66,770.95,769.66,769.97,4044.0,769.66,770.95,769.66,769.97,4044.0
2018-01-09 12:40:00,770.44,770.44,768.89,768.89,500.0,770.44,770.44,768.89,768.89,500.0
2018-01-09 12:45:00,769.0,769.11,769.0,769.11,200.0,769.0,769.11,769.0,769.11,200.0
2018-01-09 12:50:00,768.63,768.71,768.62,768.63,300.0,768.63,768.71,768.62,768.63,300.0
2018-01-09 12:55:00,768.87,769.6,768.4,768.87,4488.0,768.87,769.6,768.4,768.87,4488.0
2018-01-09 13:00:00,769.03,769.23,768.32,768.32,700.0,769.03,769.23,768.32,768.32,700.0
2018-01-09 13:05:00,768.35,768.71,768.16,768.16,700.0,768.35,768.71,768.16,768.16,700.0
2018-01-09 13:10:00,768.13,769.03,767.61,767.67,6150.0,768.13,769.03,767.61,767.67,6150.0
2018-01-09 13:15:00,767.68,768.3,767.58,767.9,7951.0,767.68,768.3,767.58,767.9,7951.0
2018-01-09 13:20:00,767.91,768.32,767.31,767.31,6000.0,767.91,768.32,767.31,767.31,6000.0
2018-01-09 13:25:00,767.46,767.46,767.46,767.46,100.0,767.46,767.46,767.46,767.46,100.0
2018-01-09 13:30:00,767.41,767.65,767.41,767.65,200.0,767.41,767.65,767.41,767.65,200.0
2018-01-09 13:35:00,768.12,768.85,768.11,768.5,1100.0,768.12,768.85,768.11,768.5,1100.0
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 13:45:00,769.11,769.11,769.11,769.11,0.0,769.11,769.11,769.11,769.11,0.0
2018-01-09 13:50:00,769.05,770.62,768.76,770.31,2900.0,769.05,770.62,768.76,770.31,2900.0
2018-01-09 13:55:00,770.06,770.55,769.78,770.55,2400.0,770.06,770.55,769.78,770.55,2400.0
2018-01-09 14:00:00,770.22,771.22,770.21,771.22,700.0,770.22,771.22,770.21,771.22,700.0
2018-01-09 14:05:00,770.89,771.91,770.69,771.22,2400.0,770.89,771.91,770.69,771.22,2400.0
2018-01-09 14:10:00,770.91,770.91,770.81,770.81,200.0,770.91,770.91,770.81,770.81,200.0
2018-01-09 14:15:00,770.57,771.2,770.47,771.1,2000.0,770.57,771.2,770.47,771.1,2000.0
2018-01-09 14:20:00,771.14,771.2,770.27,770.53,5100.0,771.14,771.2,770.27,770.53,5100.0
2018-01-09 14:25:00,770.53,771.14,770.52,771.0,1200.0,770.53,771.14,770.52,771.0,1200.0
2018-01-09 14:30:00,770.64,771.49,770.64,771.49,744.0,770.64,771.49,770.64,771.49,744.0
2018-01-09 14:35:00,771.07,771.16,770.72,771.16,1600.0,771.07,771.16,770.72,771.16,1600.0
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 14:45:00,770.66,770.66,770.66,770.66,0.0,770.66,770.66,770.66,770.66,0.0
2018-01-09 14:50:00,771.08,771.58,770.6,770.91,2400.0,771.08,771.58,770.6,770.91,2400.0
2018-01-09 14:55:00,771.13,771.63,771.13,771.63,1200.0,771.13,771.63,771.13,771.63,1200.0
2018-01-09 15:00:00,771.67,771.89,771.28,771.89,6157.0,771.67,771.89,771.28,771.89,6157.0
2018-01-09 15:05:00,771.97,772.12,770.3,770.67,6191.0,771.97,772.12,770.3,770.67,6191.0
2018-01-09 15:10:00,770.17,770.43,769.92,770.11,2200.0,770.17,770.43,769.92,770.11,2200.0
2018-01-09 15:15:00,770.16,770.78,770.09,770.51,5554.0,770.16,770.78,770.09,770.51,5554.0
2018-01-09 15:20:00,770.43,771.08,770.36,770.68,6500.0,770.43,771.08,770.36,770.68,6500.0
2018-01-09 15:25:00,770.41,770.95,770.17,770.72,1600.0,770.41,770.95,770.17,770.72,1600.0
2018-01-09 15:30:00,770.72,771.9,770.44,771.9,1300.0,770.72,771.9,770.44,771.9,1300.0
2018-01-09 15:35:00,771.82,772.29,770.93,772.14,3600.0,771.82,772.29,770.93,772.14,3600.0
2018-01-09 15:40:00,771.78,772.3,771.78,772.05,1000.0,771.78,772.3,771.78,772.05,1000.0
2018-01-09 15:45:00,772.29,772.44,771.83,772.27,7065.0,772.29,772.44,771.83,772.27,7065.0
2018-01-09 15:50:00,772.27,772.92,772.02,772.05,7280.0,772.27,772.92,772.02,772.05,7280.0
2018-01-09 15:55:00,772.05,772.44,770.94,771.16,16661.0,772.05,772.44,770.94,771.16,16661.0
2018-01-10 09:30:00,768.19,772.63,765.96,767.9,3624.0,768.19,772.63,765.96,767.9,3624.0
2018-01-10 09:35:00,767.8,767.81,766.77,767.81,400.0,767.8,767.81,766.77,767.81,400.0
2018-01-10 09:40:00,766.65,767.78,766.65,767.77,2121.0,766.65,767.78,766.65,767.77,2121.0
2018-01-10 09:45:00,768.23,769.4,767.52,767.52,1300.0,768.23,769.4,767.52,767.52,1300.0
2018-01-10 09:50:00,767.42,767.42,765.43,765.43,1336.0,767.42,767.42,765.43,765.43,1336.0
2018-01-10 09:55:00,765.85,766.32,764.93,764.93,1900.0,765.85,766.32,764.93,764.93,1900.0
2018-01-10 10:00:00,764.93,765.05,764.0,764.52,2002.0,764.93,765.05,764.0,764.52,2002.0
2018-01-10 10:05:00,763.81,765.56,763.81,765.53,2350.0,763.81,765.56,763.81,765.53,2350.0
2018-01-10 10:10:00,765.17,765.67,764.99,765.67,719.0,765.17,765.67,764.99,765.67,719.0
2018-01-10 10:15:00,766.19,766.29,765.8,766.29,2598.0,766.19,766.29,765.8,766.29,2598.0
2018-01-10 10:20:00,766.29,766.47,766.1,766.22,1557.0,766.29,766.47,766.1,766.22,1557.0
2018-01-10 10:25:00,766.54,766.54,765.56,765.76,3700.0,766.54,766.54,765.56,765.76,3700.0
2018-01-10 10:30:00,766.12,767.76,766.12,766.98,3585.0,766.12,767.76,766.12,766.98,3585.0
2018-01-10 10:35:00,767.66,768.18,766.97,766.98,3501.0,767.66,768.18,766.97,766.98,3501.0
2018-01-10 10:40:00,766.59,767.16,765.6,766.1,5580.0,766.59,767.16,765.6,766.1,5580.0
2018-01-10 10:45:00,765.7,765.7,765.7,765.7,100.0,765.7,765.7,765.7,765.7,100.0
2018-01-10 10:50:00,765.91,765.99,765.53,765.89,400.0,765.91,765.99,765.53,765.89,400.0
2018-01-10 10:55:00,765.64,765.94,765.64,765.66,300.0,765.64,765.94,765.64,765.66,300.0
2018-01-10 11:00:00,765.84,766.04,764.14,765.53,3366.0,765.84,766.04,764.14,765.53,3366.0
2018-01-10 11:05:00,765.91,766.32,765.57,765.57,1000.0,765.91,766.32,765.57,765.57,1000.0
2018-01-10 11:10:00,765.64,765.88,764.85,765.19,6300.0,765.64,765.88,764.85,765.19,6300.0
2018-01-10 11:15:00,765.37,765.69,764.58,764.58,2659.0,765.37,765.69,764.58,764.58,2659.0
2018-01-10 11:20:00,764.41,764.41,763.65,763.65,1000.0,764.41,764.41,763.65,763.65,1000.0
2018-01-10 11:25:00,763.63,764.54,763.19,764.54,3530.0,763.63,764.54,763.19,764.54,3530.0
2018-01-10 11:30:00,764.89,765.66,764.89,765.31,2457.0,764.89,765.66,764.89,765.31,2457.0
2018-01-10 11:35:00,765.67,766.15,765.5,766.15,2197.0,765.67,766.15,765.5,766.15,2197.0
2018-01-10 11:40:00,766.72,766.93,766.23,766.52,4100.0,766.72,766.93,766.23,766.52,4100.0
2018-01-10 11:45:00,766.82,766.86,766.56,766.82,500.0,766.82,766.86,766.56,766.82,500.0
2018-01-10 11:50:00,767.33,768.1,767.14,768.1,1402.0,767.33,768.1,767.14,768.1,1402.0
2018-01-10 11:55:00,767.9,767.93,767.24,767.24,833.0,767.9,767.93,767.24,767.24,833.0
2018-01-10 12:00:00,766.89,766.91,766.51,766.51,700.0,766.89,766.91,766.51,766.51,700.0
2018-01-10 12:05:00,766.83,767.42,766.82,767.28,7573.0,766.83,767.42,766.82,767.28,7573.0
2018-01-10 12:10:00,767.27,768.14,767.03,768.1,6042.0,767.27,768.14,767.03,768.1,6042.0
2018-01-10 12:15:00,768.17,769.22,768.16,769.22,4411.0,768.17,769.22,768.16,769.22,4411.0
2018-01-10 12:20:00,768.84,768.84,768.01,768.49,12583.0,768.84,768.84,768.01,768.49,12583.0
2018-01-10 12:25:00,768.66,768.94,768.64,768.64,1600.0,768.66,768.94,768.64,768.64,1600.0
2018-01-10 12:30:00,769.1,769.73,768.88,768.92,4600.0,769.1,769.73,768.88,768.92,4600.0
2018-01-10 12:35:00,769.49,769.49,768.34,768.45,837.0,769.49,769.49,768.34,768.45,837.0
2018-01-10 12:40:00,768.79,768.79,768.24,768.34,900.0,768.79,768.79,768.24,768.34,900.0
2018-01-10 12:45:00,768.23,768.71,767.5,768.34,8715.0,768.23,768.71,767.5,768.34,8715.0
2018-01-10 12:50:00,768.82,768.85,768.38,768.85,2006.0,768.82,768.85,768.38,768.85,2006.0
2018-01-10 12:55:00,768.98,769.03,768.3,768.73,9650.0,768.98,769.03,768.3,768.73,9650.0
2018-01-10 13:00:00,769.15,769.35,768.75,769.11,9471.0,769.15,769.35,768.75,769.11,9471.0
2018-01-10 13:05:00,769.0,769.35,767.93,768.27,2900.0,769.0,769.35,767.93,768.27,2900.0
2018-01-10 13:10:00,768.51,769.72,768.51,769.72,3300.0,768.51,769.72,768.51,769.72,3300.0
2018-01-10 13:15:00,769.28,771.37,769.28,771.26,3300.0,769.28,771.37,769.28,771.26,3300.0
2018-01-10 13:20:00,770.95,770.96,770.44,770.45,1001.0,770.95,770.96,770.44,770.45,1001.0
2018-01-10 13:25:00,770.47,770.93,770.46,770.51,1300.0,770.47,770.93,770.46,770.51,1300.0
2018-01-10 13:30:00,770.4,770.4,770.11,770.11,956.0,770.4,770.4,770.11,770.11,956.0
2018-01-10 13:35:00,770.1,771.29,770.09,770.84,2629.0,770.1,771.29,770.09,770.84,2629.0
2018-01-10 13:40:00,770.99,771.21,770.69,771.21,300.0,770.99,771.21,770.69,771.21,300.0
2018-01-10 13:45:00,770.7,771.08,770.48,770.83,2680.0,770.7,771.08,770.48,770.83,2680.0
2018-01-10 13:50:00,770.73,771.99,770.6,771.9,4809.0,770.73,771.99,770.6,771.9,4809.0
2018-01-10 13:55:00,771.94,771.98,771.01,771.48,2998.0,771.94,771.98,771.01,771.48,2998.0
2018-01-10 14:00:00,771.48,771.48,770.0,770.53,3400.0,771.48,771.48,770.0,770.53,3400.0
2018-01-10 14:05:00,770.51,770.65,768.17,768.17,8055.0,770.51,770.65,768.17,768.17,8055.0
2018-01-10 14:10:00,767.85,767.85,767.19,767.19,1700.0,767.85,767.85,767.19,767.19,1700.0
2018-01-10 14:15:00,767.2,767.62,766.79,767.13,4000.0,767.2,767.62,766.79,767.13,4000.0
2018-01-10 14:20:00,767.42,767.95,767.18,767.91,1000.0,767.42,767.95,767.18,767.91,1000.0
2018-01-10 14:25:00,767.92,768.8,767.27,767.89,5400.0,767.92,768.8,767.27,767.89,5400.0
2018-01-10 14:30:00,768.03,770.01,767.89,769.51,7752.0,768.03,770.01,767.89,769.51,7752.0
2018-01-10 14:35:00,770.01,770.13,768.71,769.43,900.0,770.01,770.13,768.71,769.43,900.0
2018-01-10 14:40:00,769.23,769.23,768.29,768.63,900.0,769.23,769.23,768.29,768.63,900.0
2018-01-10 14:45:00,768.96,768.96,768.09,768.09,2341.0,768.96,768.96,768.09,768.09,2341.0
2018-01-10 14:50:00,767.91,768.05,767.53,768.05,650.0,767.91,768.05,767.53,768.05,650.0
2018-01-10 14:55:00,767.76,768.19,766.28,767.86,1900.0,767.76,768.19,766.28,767.86,1900.0
2018-01-10 15:00:00,767.91,768.01,767.22,767.64,1300.0,767.91,768.01,767.22,767.64,1300.0
2018-01-10 15:05:00,767.64,768.69,767.64,768.47,1692.0,767.64,768.69,767.64,768.47,1692.0
2018-01-10 15:10:00,768.3,768.53,767.59,767.59,1943.0,768.3,768.53,767.59,767.59,1943.0
2018-01-10 15:15:00,767.53,768.07,766.98,766.98,800.0,767.53,768.07,766.98,766.98,800.0
2018-01-10 15:20:00,767.36,767.85,766.97,767.53,1202.0,767.36,767.85,766.97,767.53,1202.0
2018-01-10 15:25:00,768.12,768.15,767.41,767.41,937.0,768.12,768.15,767.41,767.41,937.0
2018-01-10 15:30:00,767.81,768.32,767.44,767.74,2352.0,767.81,768.32,767.44,767.74,2352.0
2018-01-10 15:35:00,768.02,769.11,767.75,769.11,3300.0,768.02,769.11,767.75,769.11,3300.0
2018-01-10 15:40:00,768.77,768.86,767.72,767.72,1721.0,768.77,768.86,767.72,767.72,1721.0
2018-01-10 15:45:00,767.79,767.79,766.47,766.52,4200.0,767.79,767.79,766.47,766.52,4200.0
2018-01-10 15:50:00,766.72,767.01,765.73,766.21,8633.0,766.72,767.01,765.73,766.21,8633.0
2018-01-10 15:55:00,766.54,767.65,765.73,767.49,23210.0,766.54,767.65,765.73,767.49,23210.0
2018-01-11 09:30:00,769.81,769.81,764.83,766.19,4923.0,769.81,769.81,764.83,766.19,4923.0
2018-01-11 09:35:00,767.18,767.19,763.47,764.39,7606.0,767.18,767.19,763.47,764.39,7606.0
2018-01-11 09:40:00,764.5,765.83,763.06,765.82,6357.0,764.5,765.83,763.06,765.82,6357.0
2018-01-11 09:45:00,765.43,766.71,764.51,765.58,1500.0,765.43,766.71,764.51,765.58,1500.0
2018-01-11 09:50:00,764.49,766.0,764.49,766.0,600.0,764.49,766.0,764.49,766.0,600.0
2018-01-11 09:55:00,764.55,765.44,764.44,764.51,3200.0,764.55,765.44,764.44,764.51,3200.0
2018-01-11 10:00:00,764.59,765.51,763.12,763.12,1521.0,764.59,765.51,763.12,763.12,1521.0
2018-01-11 10:05:00,763.0,763.55,762.81,763.43,1401.0,763.0,763.55,762.81,763.43,1401.0
2018-01-11 10:10:00,762.68,762.8,760.01,761.23,3023.0,762.68,762.8,760.01,761.23,3023.0
2018-01-11 10:15:00,760.67,761.05,760.34,761.05,1400.0,760.67,761.05,760.34,761.05,1400.0
2018-01-11 10:20:00,760.97,761.43,758.09,758.22,2800.0,760.97,761.43,758.09,758.22,2800.0
2018-01-11 10:25:00,758.77,758.88,757.99,758.69,2740.0,758.77,758.88,757.99,758.69,2740.0
2018-01-11 10:30:00,758.49,759.78,758.03,758.68,4800.0,758.49,759.78,758.03,758.68,4800.0
2018-01-11 10:35:00,758.08,758.63,757.85,758.33,1966.0,758.08,758.63,757.85,758.33,1966.0
2018-01-11 10:40:00,758.51,759.07,757.92,757.92,1100.0,758.51,759.07,757.92,757.92,1100.0
2018-01-11 10:45:00,757.96,758.59,757.8,758.4,700.0,757.96,758.59,757.8,758.4,700.0
2018-01-11 10:50:00,757.81,758.44,757.77,758.42,900.0,757.81,758.44,757.77,758.42,900.0
2018-01-11 10:55:00,758.35,759.3,758.32,759.3,3000.0,758.35,759.3,758.32,759.3,3000.0
2018-01-11 11:00:00,759.02,760.53,758.96,760.53,2637.0,759.02,760.53,758.96,760.53,2637.0
2018-01-11 11:05:00,760.01,761.19,760.01,760.29,1632.0,760.01,761.19,760.01,760.29,1632.0
2018-01-11 11:10:00,760.61,761.37,760.56,761.33,868.0,760.61,761.37,760.56,761.33,868.0
2018-01-11 11:15:00,761.06,761.07,759.72,760.91,2350.0,761.06,761.07,759.72,760.91,2350.0
2018-01-11 11:20:00,759.82,760.86,759.65,760.43,1700.0,759.82,760.86,759.65,760.43,1700.0
2018-01-11 11:25:00,760.01,760.53,759.47,759.5,6814.0,760.01,760.53,759.47,759.5,6814.0
2018-01-11 11:30:00,759.31,760.13,759.31,760.13,700.0,759.31,760.13,759.31,760.13,700.0
2018-01-11 11:35:00,760.47,760.76,760.01,760.53,2000.0,760.47,760.76,760.01,760.53,2000.0
2018-01-11 11:40:00,760.3,760.52,760.0,760.48,1009.0,760.3,760.52,760.0,760.48,1009.0
2018-01-11 11:45:00,759.9,760.12,759.89,760.06,700.0,759.9,760.12,759.89,760.06,700.0
2018-01-11 11:50:00,760.01,760.35,759.6,760.34,2650.0,760.01,760.35,759.6,760.34,2650.0
2018-01-11 11:55:00,759.97,760.47,759.75,759.75,2000.0,759.97,760.47,759.75,759.75,2000.0
2018-01-11 12:00:00,760.1,761.1,759.63,760.27,7514.0,760.1,761.1,759.63,760.27,7514.0
2018-01-11 12:05:00,760.12,760.3,760.06,760.06,506.0,760.12,760.3,760.06,760.06,506.0
2018-01-11 12:10:00,760.16,760.68,760.16,760.3,1800.0,760.16,760.68,760.16,760.3,1800.0
2018-01-11 12:15:00,759.95,759.95,759.89,759.92,500.0,759.95,759.95,759.89,759.92,500.0
2018-01-11 12:20:00,759.67,759.67,759.49,759.67,418.0,759.67,759.67,759.49,759.67,418.0
2018-01-11 12:25:00,759.65,760.68,759.63,760.15,2400.0,759.65,760.68,759.63,760.15,2400.0
2018-01-11 12:30:00,759.76,760.6,759.66,760.03,2862.0,759.76,760.6,759.66,760.03,2862.0
2018-01-11 12:35:00,760.07,760.55,760.06,760.1,700.0,760.07,760.55,760.06,760.1,700.0
2018-01-11 12:40:00,760.11,760.71,759.68,760.71,2800.0,760.11,760.71,759.68,760.71,2800.0
2018-01-11 12:45:00,760.47,760.99,760.16,760.76,5052.0,760.47,760.99,760.16,760.76,5052.0
2018-01-11 12:50:00,760.86,761.48,759.97,761.38,8100.0,760.86,761.48,759.97,761.38,8100.0
2018-01-11 12:55:00,761.07,761.46,759.04,760.2,5329.0,761.07,761.46,759.04,760.2,5329.0
2018-01-11 13:00:00,759.81,762.16,759.81,761.4,8541.0,759.81,762.16,759.81,761.4,8541.0
2018-01-11 13:05:00,761.29,761.95,761.1,761.46,14301.0,761.29,761.95,761.1,761.46,14301.0
2018-01-11 13:10:00,762.02,762.4,761.82,762.05,3266.0,762.02,762.4,761.82,762.05,3266.0
2018-01-11 13:15:00,761.4,761.99,760.77,761.7,1750.0,761.4,761.99,760.77,761.7,1750.0
2018-01-11 13:20:00,761.64,761.93,761.17,761.57,7508.0,761.64,761.93,761.17,761.57,7508.0
2018-01-11 13:25:00,761.58,761.58,761.58,761.58,300.0,761.58,761.58,761.58,761.58,300.0
2018-01-11 13:30:00,761.26,762.65,761.26,762.43,4081.0,761.26,762.65,761.26,762.43,4081.0
2018-01-11 13:35:00,762.66,763.09,761.99,762.17,5718.0,762.66,763.09,761.99,762.17,5718.0
2018-01-11 13:40:00,762.37,762.99,761.86,762.31,10163.0,762.37,762.99,761.86,762.31,10163.0
2018-01-11 13:45:00,762.44,763.8,762.05,763.79,9300.0,762.44,763.8,762.05,763.79,9300.0
2018-01-11 13:50:00,763.33,766.35,763.33,766.06,6016.0,763.33,766.35,763.33,766.06,6016.0
2018-01-11 13:55:00,765.85,766.68,764.08,766.29,7900.0,765.85,766.68,764.08,766.29,7900.0
2018-01-11 14:00:00,766.19,766.29,763.99,764.38,9969.0,766.19,766.29,763.99,764.38,9969.0
2018-01-11 14:05:00,764.39,764.78,763.84,764.6,8900.0,764.39,764.78,763.84,764.6,8900.0
2018-01-11 14:10:00,764.84,764.95,764.22,764.26,8200.0,764.84,764.95,764.22,764.26,8200.0
2018-01-11 14:15:00,764.32,767.51,764.0,767.08,7848.0,764.32,767.51,764.0,767.08,7848.0
2018-01-11 14:20:00,766.91,768.06,766.46,768.06,2400.0,766.91,768.06,766.46,768.06,2400.0
2018-01-11 14:25:00,768.08,769.12,767.05,767.81,6600.0,768.08,769.12,767.05,767.81,6600.0
2018-01-11 14:30:00,767.64,768.2,766.61,766.61,4000.0,767.64,768.2,766.61,766.61,4000.0
2018-01-11 14:35:00,767.4,767.73,766.86,767.73,1700.0,767.4,767.73,766.86,767.73,1700.0
2018-01-11 14:40:00,767.4,768.51,767.31,768.29,2870.0,767.4,768.51,767.31,768.29,2870.0
2018-01-11 14:45:00,768.29,768.56,766.8,767.72,5500.0,768.29,768.56,766.8,767.72,5500.0
2018-01-11 14:50:00,767.64,768.14,767.36,768.14,1906.0,767.64,768.14,767.36,768.14,1906.0
2018-01-11 14:55:00,768.82,769.52,768.81,769.2,1784.0,768.82,769.52,768.81,769.2,1784.0
2018-01-11 15:00:00,769.39,771.42,769.39,771.42,8999.0,769.39,771.42,769.39,771.42,8999.0
2018-01-11 15:05:00,771.43,771.73,770.77,771.31,13589.0,771.43,771.73,770.77,771.31,13589.0
2018-01-11 15:10:00,771.08,771.35,769.11,769.55,7300.0,771.08,771.35,769.11,769.55,7300.0
2018-01-11 15:15:00,769.55,772.01,769.54,771.65,6202.0,769.55,772.01,769.54,771.65,6202.0
2018-01-11 15:20:00,772.04,772.61,771.33,772.13,3699.0,772.04,772.61,771.33,772.13,3699.0
2018-01-11 15:25:00,772.04,772.47,771.7,772.04,4947.0,772.04,772.47,771.7,772.04,4947.0
2018-01-11 15:30:00,772.3,772.82,771.65,772.46,4022.0,772.3,772.82,771.65,772.46,4022.0
2018-01-11 15:35:00,772.67,773.11,772.36,773.11,5029.0,772.67,773.11,772.36,773.11,5029.0
2018-01-11 15:40:00,772.89,773.51,772.77,773.51,5286.0,772.89,773.51,772.77,773.51,5286.0
2018-01-11 15:45:00,773.48,773.77,772.99,773.69,7182.0,773.48,773.77,772.99,773.69,7182.0
2018-01-11 15:50:00,773.79,774.55,773.79,774.53,5240.0,773.79,774.55,773.79,774.53,5240.0
2018-01-11 15:55:00,774.56,774.72,772.76,773.27,20343.0,774.56,774.72,772.76,773.27,20343.0
2018-01-12 09:30:00,773.45,773.45,772.73,773.24,1880.0,773.45,773.45,772.73,773.24,1880.0
2018-01-12 09:35:00,771.56,773.55,770.25,771.25,4100.0,771.56,773.55,770.25,771.25,4100.0
2018-01-12 09:40:00,771.21,773.53,769.32,769.99,1900.0,771.21,773.53,769.32,769.99,1900.0
2018-01-12 09:45:00,770.12,771.46,769.42,770.88,1295.0,770.12,771.46,769.42,770.88,1295.0
2018-01-12 09:50:00,772.03,773.53,771.16,773.53,1100.0,772.03,773.53,771.16,773.53,1100.0
2018-01-12 09:55:00,773.35,774.04,772.51,773.23,2496.0,773.35,774.04,772.51,773.23,2496.0
2018-01-12 10:00:00,771.75,773.17,771.75,772.45,1428.0,771.75,773.17,771.75,772.45,1428.0
2018-01-12 10:05:00,773.2,774.0,773.18,773.18,300.0,773.2,774.0,773.18,773.18,300.0
2018-01-12 10:10:00,773.93,774.85,772.28,772.31,14922.0,773.93,774.85,772.28,772.31,14922.0
2018-01-12 10:15:00,772.64,774.39,772.64,774.37,6400.0,772.64,774.39,772.64,774.37,6400.0
2018-01-12 10:20:00,774.55,775.68,774.21,775.31,1223.0,774.55,775.68,774.21,775.31,1223.0
2018-01-12 10:25:00,775.26,775.87,775.26,775.87,700.0,775.26,775.87,775.26,775.87,700.0
2018-01-12 10:30:00,777.0,778.28,776.99,778.28,1100.0,777.0,778.28,776.99,778.28,1100.0
2018-01-12 10:35:00,779.53,779.66,778.08,778.82,4600.0,779.53,779.66,778.08,778.82,4600.0
2018-01-12 10:40:00,778.83,778.83,778.0,778.54,1900.0,778.83,778.83,778.0,778.54,1900.0
2018-01-12 10:45:00,778.58,779.48,778.53,779.48,802.0,778.58,779.48,778.53,779.48,802.0
2018-01-12 10:50:00,780.0,781.15,779.96,780.06,7172.0,780.0,781.15,779.96,780.06,7172.0
2018-01-12 10:55:00,780.68,781.46,780.01,780.85,1650.0,780.68,781.46,780.01,780.85,1650.0
2018-01-12 11:00:00,781.2,781.22,780.14,780.14,4548.0,781.2,781.22,780.14,780.14,4548.0
2018-01-12 11:05:00,781.25,781.25,780.63,780.63,400.0,781.25,781.25,780.63,780.63,400.0
2018-01-12 11:10:00,780.15,780.34,779.01,779.62,2707.0,780.15,780.34,779.01,779.62,2707.0
2018-01-12 11:15:00,778.65,779.04,778.65,779.04,1107.0,778.65,779.04,778.65,779.04,1107.0
2018-01-12 11:20:00,779.03,779.78,778.71,779.23,3736.0,779.03,779.78,778.71,779.23,3736.0
2018-01-12 11:25:00,779.4,779.4,778.63,778.63,1000.0,779.4,779.4,778.63,778.63,1000.0
2018-01-12 11:30:00,778.69,778.69,778.68,778.69,200.0,778.69,778.69,778.68,778.69,200.0
2018-01-12 11:35:00,779.19,779.63,779.19,779.32,1700.0,779.19,779.63,779.19,779.32,1700.0
2018-01-12 11:40:00,779.45,780.25,779.4,779.52,800.0,779.45,780.25,779.4,779.52,800.0
2018-01-12 11:45:00,779.98,781.25,779.98,781.25,1200.0,779.98,781.25,779.98,781.25,1200.0
2018-01-12 11:50:00,781.3,781.83,780.57,781.13,2635.0,781.3,781.83,780.57,781.13,2635.0
2018-01-12 11:55:00,781.58,782.79,781.58,782.79,722.0,781.58,782.79,781.58,782.79,722.0
2018-01-12 12:00:00,783.61,783.9,781.62,781.63,8771.0,783.61,783.9,781.62,781.63,8771.0
2018-01-12 12:05:00,782.08,782.6,780.68,781.16,5500.0,782.08,782.6,780.68,781.16,5500.0
2018-01-12 12:10:00,780.94,781.03,780.02,780.33,6875.0,780.94,781.03,780.02,780.33,6875.0
2018-01-12 12:15:00,780.17,780.89,779.66,780.0,1900.0,780.17,780.89,779.66,780.0,1900.0
2018-01-12 12:20:00,780.0,781.19,780.0,781.19,1979.0,780.0,781.19,780.0,781.19,1979.0
2018-01-12 12:25:00,781.28,782.0,781.27,782.0,300.0,781.28,782.0,781.27,782.0,300.0
2018-01-12 12:30:00,780.76,781.6,780.76,780.99,300.0,780.76,781.6,780.76,780.99,300.0
2018-01-12 12:35:00,782.07,782.46,781.39,782.37,1800.0,782.07,782.46,781.39,782.37,1800.0
2018-01-12 12:40:00,782.91,782.91,781.54,781.55,2500.0,782.91,782.91,781.54,781.55,2500.0
2018-01-12 12:45:00,782.3,782.66,782.09,782.32,700.0,782.3,782.66,782.09,782.32,700.0
2018-01-12 12:50:00,782.08,782.97,782.08,782.67,2300.0,782.08,782.97,782.08,782.67,2300.0
2018-01-12 12:55:00,782.63,783.11,782.63,782.68,1200.0,782.63,783.11,782.63,782.68,1200.0
2018-01-12 13:00:00,782.74,782.96,782.74,782.87,300.0,782.74,782.96,782.74,782.87,300.0
2018-01-12 13:05:00,782.95,783.22,782.84,782.86,1550.0,782.95,783.22,782.84,782.86,1550.0
2018-01-12 13:10:00,783.39,783.48,782.79,782.93,1700.0,783.39,783.48,782.79,782.93,1700.0
2018-01-12 13:15:00,782.68,783.19,782.14,782.22,4047.0,782.68,783.19,782.14,782.22,4047.0
2018-01-12 13:20:00,782.78,782.78,782.78,782.78,100.0,782.78,782.78,782.78,782.78,100.0
2018-01-12 13:25:00,782.89,783.0,782.89,783.0,324.0,782.89,783.0,782.89,783.0,324.0
2018-01-12 13:30:00,783.48,784.4,782.76,784.4,4274.0,783.48,784.4,782.76,784.4,4274.0
2018-01-12 13:35:00,784.43,784.63,784.37,784.62,500.0,784.43,784.63,784.37,784.62,500.0
2018-01-12 13:40:00,784.68,785.72,784.59,785.72,11503.0,784.68,785.72,784.59,785.72,11503.0
2018-01-12 13:45:00,785.6,785.92,785.2,785.55,2700.0,785.6,785.92,785.2,785.55,2700.0
2018-01-12 13:50:00,786.11,786.18,785.37,785.41,1800.0,786.11,786.18,785.37,785.41,1800.0
2018-01-12 13:55:00,785.32,787.33,785.12,785.94,1000.0,785.32,787.33,785.12,785.94,1000.0
2018-01-12 14:00:00,787.01,787.25,786.42,786.42,1600.0,787.01,787.25,786.42,786.42,1600.0
2018-01-12 14:05:00,786.71,786.97,785.93,785.93,1100.0,786.71,786.97,785.93,785.93,1100.0
2018-01-12 14:10:00,786.38,786.68,786.38,786.68,200.0,786.38,786.68,786.38,786.68,200.0
2018-01-12 14:15:00,786.87,787.63,786.05,787.34,1700.0,786.87,787.63,786.05,787.34,1700.0
2018-01-12 14:20:00,787.38,787.64,786.79,787.12,1990.0,787.38,787.64,786.79,787.12,1990.0
2018-01-12 14:25:00,787.39,787.68,787.39,787.68,300.0,787.39,787.68,787.39,787.68,300.0
2018-01-12 14:30:00,787.82,788.47,787.39,787.6,3992.0,787.82,788.47,787.39,787.6,3992.0
2018-01-12 14:35:00,787.1,788.6,787.1,788.52,1400.0,787.1,788.6,787.1,788.52,1400.0
2018-01-12 14:40:00,788.5,788.64,788.24,788.25,2000.0,788.5,788.64,788.24,788.25,2000.0
2018-01-12 14:45:00,788.0,788.24,787.45,787.74,2200.0,788.0,788.24,787.45,787.74,2200.0
2018-01-12 14:50:00,787.7,788.63,787.69,788.02,7538.0,787.7,788.63,787.69,788.02,7538.0
2018-01-12 14:55:00,787.96,788.48,787.95,788.46,1000.0,787.96,788.48,787.95,788.46,1000.0
2018-01-12 15:00:00,788.38,789.55,788.08,789.23,4366.0,788.38,789.55,788.08,789.23,4366.0
2018-01-12 15:05:00,789.24,789.62,789.24,789.61,1400.0,789.24,789.62,789.24,789.61,1400.0
2018-01-12 15:10:00,789.62,789.78,787.32,787.52,4352.0,789.62,789.78,787.32,787.52,4352.0
2018-01-12 15:15:00,787.5,787.79,787.3,787.3,1200.0,787.5,787.79,787.3,787.3,1200.0
2018-01-12 15:20:00,786.59,786.59,786.42,786.42,500.0,786.59,786.59,786.42,786.42,500.0
2018-01-12 15:25:00,786.34,786.51,786.0,786.51,1027.0,786.34,786.51,786.0,786.51,1027.0
2018-01-12 15:30:00,786.1,786.51,785.54,786.51,2300.0,786.1,786.51,785.54,786.51,2300.0
2018-01-12 15:35:00,785.81,785.82,785.08,785.75,2000.0,785.81,785.82,785.08,785.75,2000.0
2018-01-12 15:40:00,785.64,786.34,785.31,785.89,2772.0,785.64,786.34,785.31,785.89,2772.0
2018-01-12 15:45:00,786.8,788.78,786.8,787.69,5365.0,786.8,788.78,786.8,787.69,5365.0
2018-01-12 15:50:00,787.41,788.05,787.24,787.47,4750.0,787.41,788.05,787.24,787.47,4750.0
2018-01-12 15:55:00,787.3,787.64,784.85,786.85,17339.0,787.3,787.64,784.85,786.85,17339.0
2018-01-16 09:30:00,789.04,791.64,788.01,788.01,3304.0,789.04,791.64,788.01,788.01,3304.0
2018-01-16 09:35:00,789.44,790.46,789.44,790.46,300.0,789.44,790.46,789.44,790.46,300.0
2018-01-16 09:40:00,789.44,789.44,786.25,787.5,3000.0,789.44,789.44,786.25,787.5,3000.0
2018-01-16 09:45:00,786.62,789.19,786.61,787.97,4066.0,786.62,789.19,786.61,787.97,4066.0
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 09:55:00,787.88,787.88,787.88,787.88,0.0,787.88,787.88,787.88,787.88,0.0
2018-01-16 10:00:00,788.3,788.3,786.52,786.52,688.0,788.3,788.3,786.52,786.52,688.0
2018-01-16 10:05:00,786.32,786.32,783.71,785.49,3288.0,786.32,786.32,783.71,785.49,3288.0
2018-01-16 10:10:00,785.32,785.63,784.98,785.63,1200.0,785.32,785.63,784.98,785.63,1200.0
2018-01-16 10:15:00,784.69,784.82,783.16,784.82,1000.0,784.69,784.82,783.16,784.82,1000.0
2018-01-16 10:20:00,784.82,784.82,784.82,784.82,0.0,784.82,784.82,784.82,784.82,0.0
2018-01-16 10:25:00,785.19,785.34,784.81,784.82,600.0,785.19,785.34,784.81,784.82,600.0
2018-01-16 10:30:00,784.68,785.34,782.75,782.75,2550.0,784.68,785.34,782.75,782.75,2550.0
2018-01-16 10:35:00,781.32,782.63,781.31,782.63,1400.0,781.32,782.63,781.31,782.63,1400.0
2018-01-16 10:40:00,782.29,783.32,782.28,782.96,1100.0,782.29,783.32,782.28,782.96,1100.0
2018-01-16 10:45:00,782.78,783.36,782.65,782.88,6606.0,782.78,783.36,782.65,782.88,6606.0
2018-01-16 10:50:00,782.87,783.23,780.33,780.33,10100.0,782.87,783.23,780.33,780.33,10100.0
2018-01-16 10:55:00,780.32,780.43,779.26,779.39,4710.0,780.32,780.43,779.26,779.39,4710.0
2018-01-16 11:00:00,780.69,782.55,780.68,782.55,1400.0,780.69,782.55,780.68,782.55,1400.0
2018-01-16 11:05:00,782.74,783.7,781.68,782.56,3633.0,782.74,783.7,781.68,782.56,3633.0
2018-01-16 11:10:00,783.53,784.36,783.53,784.36,1600.0,783.53,784.36,783.53,784.36,1600.0
2018-01-16 11:15:00,783.83,784.0,783.03,783.74,1300.0,783.83,784.0,783.03,783.74,1300.0
2018-01-16 11:20:00,783.86,783.86,783.11,783.11,1042.0,783.86,783.86,783.11,783.11,1042.0
2018-01-16 11:25:00,782.67,783.3,782.23,782.27,3500.0,782.67,783.3,782.23,782.27,3500.0
2018-01-16 11:30:00,782.27,782.27,782.27,782.27,0.0,782.27,782.27,782.27,782.27,0.0
2018-01-16 11:35:00,784.76,784.76,783.38,784.16,4203.0,784.76,784.76,783.38,784.16,4203.0
2018-01-16 11:40:00,784.08,784.08,783.63,783.72,3000.0,784.08,784.08,783.63,783.72,3000.0
2018-01-16 11:45:00,783.99,784.16,783.48,783.97,2552.0,783.99,784.16,783.48,783.97,2552.0
2018-01-16 11:50:00,783.68,784.14,783.5,783.5,800.0,783.68,784.14,783.5,783.5,800.0
2018-01-16 11:55:00,783.69,783.69,782.12,782.12,800.0,783.69,783.69,782.12,782.12,800.0
2018-01-16 12:00:00,783.0,783.0,780.84,782.19,4540.0,783.0,783.0,780.84,782.19,4540.0
2018-01-16 12:05:00,782.74,783.49,782.22,782.74,2122.0,782.74,783.49,782.22,782.74,2122.0
2018-01-16 12:10:00,782.71,784.47,782.7,784.36,5000.0,782.71,784.47,782.7,784.36,5000.0
2018-01-16 12:15:00,783.88,784.26,783.88,784.25,700.0,783.88,784.26,783.88,784.25,700.0
2018-01-16 12:20:00,783.33,783.35,782.62,782.62,800.0,783.33,783.35,782.62,782.62,800.0
2018-01-16 12:25:00,783.58,783.58,782.77,783.0,568.0,783.58,783.58,782.77,783.0,568.0
2018-01-16 12:30:00,782.79,782.79,782.49,782.49,600.0,782.79,782.79,782.49,782.49,600.0
2018-01-16 12:35:00,782.59,782.83,782.17,782.43,1530.0,782.59,782.83,782.17,782.43,1530.0
2018-01-16 12:40:00,782.38,782.39,781.36,781.36,400.0,782.38,782.39,781.36,781.36,400.0
2018-01-16 12:45:00,782.09,782.8,782.09,782.37,3500.0,782.09,782.8,782.09,782.37,3500.0
2018-01-16 12:50:00,782.51,782.79,782.16,782.21,4400.0,782.51,782.79,782.16,782.21,4400.0
2018-01-16 12:55:00,782.34,782.8,781.93,782.8,5019.0,782.34,782.8,781.93,782.8,5019.0
2018-01-16 13:00:00,782.61,784.46,782.46,784.23,6009.0,782.61,784.46,782.46,784.23,6009.0
2018-01-16 13:05:00,784.46,784.96,784.41,784.96,1719.0,784.46,784.96,784.41,784.96,1719.0
2018-01-16 13:10:00,784.84,785.51,784.41,785.39,3423.0,784.84,785.51,784.41,785.39,3423.0
2018-01-16 13:15:00,785.59,787.04,785.51,785.96,3343.0,785.59,787.04,785.51,785.96,3343.0
2018-01-16 13:20:00,785.61,785.85,785.02,785.03,4507.0,785.61,785.85,785.02,785.03,4507.0
2018-01-16 13:25:00,785.04,785.57,784.71,785.34,3516.0,785.04,785.57,784.71,785.34,3516.0
2018-01-16 13:30:00,785.18,785.58,784.81,784.82,8219.0,785.18,785.58,784.81,784.82,8219.0
2018-01-16 13:35:00,784.76,784.94,783.89,784.19,4045.0,784.76,784.94,783.89,784.19,4045.0
2018-01-16 13:40:00,784.21,784.86,784.01,784.59,7611.0,784.21,784.86,784.01,784.59,7611.0
2018-01-16 13:45:00,784.67,784.85,784.2,784.2,800.0,784.67,784.85,784.2,784.2,800.0
2018-01-16 13:50:00,784.6,784.61,783.5,783.81,4219.0,784.6,784.61,783.5,783.81,4219.0
2018-01-16 13:55:00,783.66,784.16,783.12,783.12,1480.0,783.66,784.16,783.12,783.12,1480.0
2018-01-16 14:00:00,782.98,783.44,782.31,782.31,3190.0,782.98,783.44,782.31,782.31,3190.0
2018-01-16 14:05:00,781.28,782.0,781.19,781.61,600.0,781.28,782.0,781.19,781.61,600.0
2018-01-16 14:10:00,780.84,780.93,780.52,780.54,531.0,780.84,780.93,780.52,780.54,531.0
2018-01-16 14:15:00,780.13,780.14,778.09,779.54,2467.0,780.13,780.14,778.09,779.54,2467.0
2018-01-16 14:20:00,778.15,778.46,776.6,777.08,2838.0,778.15,778.46,776.6,777.08,2838.0
2018-01-16 14:25:00,777.3,778.21,777.0,777.11,4000.0,777.3,778.21,777.0,777.11,4000.0
2018-01-16 14:30:00,777.61,777.64,776.42,777.22,10036.0,777.61,777.64,776.42,777.22,10036.0
2018-01-16 14:35:00,776.82,777.2,776.06,776.06,2700.0,776.82,777.2,776.06,776.06,2700.0
2018-01-16 14:40:00,775.94,776.85,775.39,775.39,2400.0,775.94,776.85,775.39,775.39,2400.0
2018-01-16 14:45:00,775.11,776.48,774.27,775.63,4488.0,775.11,776.48,774.27,775.63,4488.0
2018-01-16 14:50:00,774.58,774.58,774.58,774.58,140.0,774.58,774.58,774.58,774.58,140.0
2018-01-16 14:55:00,775.52,776.5,775.24,775.83,2194.0,775.52,776.5,775.24,775.83,2194.0
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 15:05:00,779.67,779.67,779.67,779.67,0.0,779.67,779.67,779.67,779.67,0.0
2018-01-16 15:10:00,780.98,781.91,780.14,781.86,3629.0,780.98,781.91,780.14,781.86,3629.0
2018-01-16 15:15:00,780.95,780.95,779.13,779.13,1300.0,780.95,780.95,779.13,779.13,1300.0
2018-01-16 15:20:00,781.27,782.03,780.89,780.89,2300.0,781.27,782.03,780.89,780.89,2300.0
2018-01-16 15:25:00,781.5,781.51,781.5,781.5,100.0,781.5,781.51,781.5,781.5,100.0
2018-01-16 15:30:00,781.77,782.02,780.29,780.61,2660.0,781.77,782.02,780.29,780.61,2660.0
2018-01-16 15:35:00,780.6,782.18,780.6,781.66,5873.0,780.6,782.18,780.6,781.66,5873.0
2018-01-16 15:40:00,781.21,782.74,781.16,782.74,4782.0,781.21,782.74,781.16,782.74,4782.0
2018-01-16 15:45:00,782.3,782.98,781.93,782.98,5250.0,782.3,782.98,781.93,782.98,5250.0
2018-01-16 15:50:00,782.59,783.25,781.57,782.03,5900.0,782.59,783.25,781.57,782.03,5900.0
2018-01-16 15:55:00,782.03,782.13,780.51,780.89,9306.0,782.03,782.13,780.51,780.89,9306.0
2018-01-17 09:30:00,781.08,781.08,778.15,778.15,2626.0,781.08,781.08,778.15,778.15,2626.0
2018-01-17 09:35:00,778.28,781.0,776.69,780.0,2205.0,778.28,781.0,776.69,780.0,2205.0
2018-01-17 09:40:00,783.53,784.32,781.0,783.06,1600.0,783.53,784.32,781.0,783.06,1600.0
2018-01-17 09:45:00,784.99,785.0,783.09,784.0,500.0,784.99,785.0,783.09,784.0,500.0
2018-01-17 09:50:00,784.98,784.98,782.95,784.45,9483.0,784.98,784.98,782.95,784.45,9483.0
2018-01-17 09:55:00,783.91,783.91,781.13,781.13,3800.0,783.91,783.91,781.13,781.13,3800.0
2018-01-17 10:00:00,780.04,782.85,779.95,781.5,1373.0,780.04,782.85,779.95,781.5,1373.0
2018-01-17 10:05:00,782.75,782.86,779.97,779.97,19952.0,782.75,782.86,779.97,779.97,19952.0
2018-01-17 10:10:00,779.95,780.63,779.95,780.62,1000.0,779.95,780.63,779.95,780.62,1000.0
2018-01-17 10:15:00,780.62,781.94,780.2,781.59,1464.0,780.62,781.94,780.2,781.59,1464.0
2018-01-17 10:20:00,781.75,781.75,777.62,777.62,5250.0,781.75,781.75,777.62,777.62,5250.0
2018-01-17 10:25:00,777.72,778.13,776.54,777.01,2654.0,777.72,778.13,776.54,777.01,2654.0
2018-01-17 10:30:00,778.32,780.15,777.83,780.15,938.0,778.32,780.15,777.83,780.15,938.0
2018-01-17 10:35:00,779.26,781.9,779.26,781.11,1000.0,779.26,781.9,779.26,781.11,1000.0
2018-01-17 10:40:00,780.53,780.61,779.26,780.02,1400.0,780.53,780.61,779.26,780.02,1400.0
2018-01-17 10:45:00,778.98,779.79,778.31,779.36,1700.0,778.98,779.79,778.31,779.36,1700.0
2018-01-17 10:50:00,780.86,780.89,780.01,780.89,400.0,780.86,780.89,780.01,780.89,400.0
2018-01-17 10:55:00,780.5,782.56,780.49,781.18,5950.0,780.5,782.56,780.49,781.18,5950.0
2018-01-17 11:00:00,781.57,782.0,781.37,781.68,1400.0,781.57,782.0,781.37,781.68,1400.0
2018-01-17 11:05:00,782.06,782.58,781.55,782.0,3474.0,782.06,782.58,781.55,782.0,3474.0
2018-01-17 11:10:00,782.45,782.78,780.81,780.82,1000.0,782.45,782.78,780.81,780.82,1000.0
2018-01-17 11:15:00,781.75,783.24,781.75,782.74,1107.0,781.75,783.24,781.75,782.74,1107.0
2018-01-17 11:20:00,782.98,784.68,782.86,784.68,1157.0,782.98,784.68,782.86,784.68,1157.0
2018-01-17 11:25:00,784.64,784.72,783.89,784.72,1750.0,784.64,784.72,783.89,784.72,1750.0
2018-01-17 11:30:00,784.03,784.67,783.76,784.14,2043.0,784.03,784.67,783.76,784.14,2043.0
2018-01-17 11:35:00,784.8,785.47,783.69,783.69,2967.0,784.8,785.47,783.69,783.69,2967.0
2018-01-17 11:40:00,783.6,783.8,783.58,783.66,921.0,783.6,783.8,783.58,783.66,921.0
2018-01-17 11:45:00,783.65,783.65,783.65,783.65,100.0,783.65,783.65,783.65,783.65,100.0
2018-01-17 11:50:00,784.03,784.53,783.59,783.59,1100.0,784.03,784.53,783.59,783.59,1100.0
2018-01-17 11:55:00,784.14,785.33,784.14,785.06,1905.0,784.14,785.33,784.14,785.06,1905.0
2018-01-17 12:00:00,785.51,785.51,785.51,785.51,100.0,785.51,785.51,785.51,785.51,100.0
2018-01-17 12:05:00,785.06,785.97,785.05,785.97,2196.0,785.06,785.97,785.05,785.97,2196.0
2018-01-17 12:10:00,786.02,786.21,785.08,785.08,700.0,786.02,786.21,785.08,785.08,700.0
2018-01-17 12:15:00,785.81,785.91,785.32,785.65,2160.0,785.81,785.91,785.32,785.65,2160.0
2018-01-17 12:20:00,785.88,788.0,785.88,786.0,5389.0,785.88,788.0,785.88,786.0,5389.0
2018-01-17 12:25:00,785.99,786.5,785.99,786.05,1109.0,785.99,786.5,785.99,786.05,1109.0
2018-01-17 12:30:00,787.25,787.25,787.25,787.25,100.0,787.25,787.25,787.25,787.25,100.0
2018-01-17 12:35:00,787.86,788.44,787.12,788.15,2074.0,787.86,788.44,787.12,788.15,2074.0
2018-01-17 12:40:00,788.48,788.48,788.01,788.17,700.0,788.48,788.48,788.01,788.17,700.0
2018-01-17 12:45:00,788.96,789.53,788.37,789.31,2958.0,788.96,789.53,788.37,789.31,2958.0
2018-01-17 12:50:00,789.31,791.2,789.31,791.2,1800.0,789.31,791.2,789.31,791.2,1800.0
2018-01-17 12:55:00,791.2,791.2,788.75,788.75,4133.0,791.2,791.2,788.75,788.75,4133.0
2018-01-17 13:00:00,789.59,790.04,789.59,790.0,650.0,789.59,790.04,789.59,790.0,650.0
2018-01-17 13:05:00,790.72,790.72,789.9,789.9,400.0,790.72,790.72,789.9,789.9,400.0
2018-01-17 13:10:00,789.9,789.9,789.9,789.9,0.0,789.9,789.9,789.9,789.9,0.0
2018-01-17 13:15:00,790.11,790.46,789.32,789.57,1303.0,790.11,790.46,789.32,789.57,1303.0
2018-01-17 13:20:00,789.45,790.39,789.02,789.02,6138.0,789.45,790.39,789.02,789.02,6138.0
2018-01-17 13:25:00,789.48,789.51,789.48,789.49,900.0,789.48,789.51,789.48,789.49,900.0
2018-01-17 13:30:00,789.09,789.99,789.09,789.99,200.0,789.09,789.99,789.09,789.99,200.0
2018-01-17 13:35:00,789.13,790.0,789.12,789.53,1664.0,789.13,790.0,789.12,789.53,1664.0
2018-01-17 13:40:00,789.3,789.3,788.11,788.11,1300.0,789.3,789.3,788.11,788.11,1300.0
2018-01-17 13:45:00,788.5,789.14,788.15,788.76,3100.0,788.5,789.14,788.15,788.76,3100.0
2018-01-17 13:50:00,789.08,789.91,788.85,789.84,400.0,789.08,789.91,788.85,789.84,400.0
2018-01-17 13:55:00,789.76,789.76,789.31,789.31,320.0,789.76,789.76,789.31,789.31,320.0
2018-01-17 14:00:00,789.44,789.72,788.07,788.17,5802.0,789.44,789.72,788.07,788.17,5802.0
2018-01-17 14:05:00,788.33,788.83,788.33,788.42,2401.0,788.33,788.83,788.33,788.42,2401.0
2018-01-17 14:10:00,788.68,789.24,788.68,789.23,2202.0,788.68,789.24,788.68,789.23,2202.0
2018-01-17 14:15:00,789.72,789.72,788.58,788.59,430.0,789.72,789.72,788.58,788.59,430.0
2018-01-17 14:20:00,789.67,790.0,789.67,789.8,2328.0,789.67,790.0,789.67,789.8,2328.0
2018-01-17 14:25:00,789.65,789.65,789.11,789.11,1113.0,789.65,789.65,789.11,789.11,1113.0
2018-01-17 14:30:00,789.46,789.63,789.01,789.01,902.0,789.46,789.63,789.01,789.01,902.0
2018-01-17 14:35:00,788.58,788.58,788.58,788.58,100.0,788.58,788.58,788.58,788.58,100.0
2018-01-17 14:40:00,788.86,788.87,788.39,788.39,900.0,788.86,788.87,788.39,788.39,900.0
2018-01-17 14:45:00,789.05,790.31,788.9,790.2,2833.0,789.05,790.31,788.9,790.2,2833.0
2018-01-17 14:50:00,789.9,789.9,788.81,788.81,1036.0,789.9,789.9,788.81,788.81,1036.0
2018-01-17 14:55:00,788.72,789.99,788.72,789.99,400.0,788.72,789.99,788.72,789.99,400.0
2018-01-17 15:00:00,789.67,789.67,789.47,789.47,500.0,789.67,789.67,789.47,789.47,500.0
2018-01-17 15:05:00,789.47,789.83,789.0,789.0,840.0,789.47,789.83,789.0,789.0,840.0
2018-01-17 15:10:00,788.94,789.35,788.94,789.35,600.0,788.94,789.35,788.94,789.35,600.0
2018-01-17 15:15:00,789.08,789.09,788.94,788.94,200.0,789.08,789.09,788.94,788.94,200.0
2018-01-17 15:20:00,788.84,788.84,788.43,788.43,500.0,788.84,788.84,788.43,788.43,500.0
2018-01-17 15:25:00,788.29,788.29,787.55,788.1,1400.0,788.29,788.29,787.55,788.1,1400.0
2018-01-17 15:30:00,787.57,787.57,787.42,787.43,905.0,787.57,787.57,787.42,787.43,905.0
2018-01-17 15:35:00,787.5,788.13,786.91,788.13,4569.0,787.5,788.13,786.91,788.13,4569.0
2018-01-17 15:40:00,788.33,789.25,788.13,788.96,6500.0,788.33,789.25,788.13,788.96,6500.0
2018-01-17 15:45:00,788.69,789.46,788.58,788.58,1707.0,788.69,789.46,788.58,788.58,1707.0
2018-01-17 15:50:00,788.5,788.5,787.6,787.66,1315.0,788.5,788.5,787.6,787.66,1315.0
2018-01-17 15:55:00,787.71,788.54,787.25,788.37,7738.0,787.71,788.54,787.25,788.37,7738.0
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 09:35:00,785.65,785.65,785.65,785.65,0.0,785.65,785.65,785.65,785.65,0.0
2018-01-18 09:40:00,787.5,787.51,787.5,787.5,350.0,787.5,787.51,787.5,787.5,350.0
2018-01-18 09:45:00,789.73,789.73,786.33,786.34,500.0,789.73,789.73,786.33,786.34,500.0
2018-01-18 09:50:00,787.0,789.32,787.0,788.23,1455.0,787.0,789.32,787.0,788.23,1455.0
2018-01-18 09:55:00,789.39,789.4,785.88,785.88,1133.0,789.39,789.4,785.88,785.88,1133.0
2018-01-18 10:00:00,785.04,785.3,785.04,785.3,300.0,785.04,785.3,785.04,785.3,300.0
2018-01-18 10:05:00,785.43,785.43,782.98,782.98,1217.0,785.43,785.43,782.98,782.98,1217.0
2018-01-18 10:10:00,782.81,783.15,781.87,782.31,1300.0,782.81,783.15,781.87,782.31,1300.0
2018-01-18 10:15:00,782.99,783.82,781.08,781.34,2100.0,782.99,783.82,781.08,781.34,2100.0
2018-01-18 10:20:00,781.51,782.26,778.28,778.67,3012.0,781.51,782.26,778.28,778.67,3012.0
2018-01-18 10:25:00,778.27,781.31,778.27,779.31,1600.0,778.27,781.31,778.27,779.31,1600.0
2018-01-18 10:30:00,781.27,781.79,780.52,781.35,1100.0,781.27,781.79,780.52,781.35,1100.0
2018-01-18 10:35:00,781.87,782.08,780.89,780.89,1600.0,781.87,782.08,780.89,780.89,1600.0
2018-01-18 10:40:00,781.36,781.36,780.06,780.55,2200.0,781.36,781.36,780.06,780.55,2200.0
2018-01-18 10:45:00,780.1,781.81,779.67,779.78,3637.0,780.1,781.81,779.67,779.78,3637.0
2018-01-18 10:50:00,780.74,781.38,779.35,779.57,1701.0,780.74,781.38,779.35,779.57,1701.0
2018-01-18 10:55:00,779.19,781.86,779.19,781.86,2300.0,779.19,781.86,779.19,781.86,2300.0
2018-01-18 11:00:00,782.44,783.35,780.21,780.21,2600.0,782.44,783.35,780.21,780.21,2600.0
2018-01-18 11:05:00,780.0,780.0,780.0,780.0,200.0,780.0,780.0,780.0,780.0,200.0
2018-01-18 11:10:00,780.92,782.56,780.92,782.46,600.0,780.92,782.56,780.92,782.46,600.0
2018-01-18 11:15:00,782.42,784.13,781.93,783.98,2954.0,782.42,784.13,781.93,783.98,2954.0
2018-01-18 11:20:00,785.22,785.22,782.98,784.08,1700.0,785.22,785.22,782.98,784.08,1700.0
2018-01-18 11:25:00,783.0,783.0,780.99,780.99,1500.0,783.0,783.0,780.99,780.99,1500.0
2018-01-18 11:30:00,782.35,784.63,782.04,784.63,2100.0,782.35,784.63,782.04,784.63,2100.0
2018-01-18 11:35:00,783.53,784.32,782.6,783.42,1100.0,783.53,784.32,782.6,783.42,1100.0
2018-01-18 11:40:00,782.71,784.13,782.62,783.14,1863.0,782.71,784.13,782.62,783.14,1863.0
2018-01-18 11:45:00,783.75,785.0,783.17,784.96,1600.0,783.75,785.0,783.17,784.96,1600.0
2018-01-18 11:50:00,785.19,786.53,784.83,786.53,2278.0,785.19,786.53,784.83,786.53,2278.0
2018-01-18 11:55:00,785.48,786.42,784.83,785.04,3000.0,785.48,786.42,784.83,785.04,3000.0
2018-01-18 12:00:00,785.18,787.19,785.18,787.04,2485.0,785.18,787.19,785.18,787.04,2485.0
2018-01-18 12:05:00,787.42,787.81,787.0,787.72,2424.0,787.42,787.81,787.0,787.72,2424.0
2018-01-18 12:10:00,787.27,787.67,786.71,787.6,12702.0,787.27,787.67,786.71,787.6,12702.0
2018-01-18 12:15:00,787.79,788.15,787.03,787.98,5618.0,787.79,788.15,787.03,787.98,5618.0
2018-01-18 12:20:00,788.13,788.33,787.5,787.73,4600.0,788.13,788.33,787.5,787.73,4600.0
2018-01-18 12:25:00,787.91,788.54,787.56,788.54,7300.0,787.91,788.54,787.56,788.54,7300.0
2018-01-18 12:30:00,788.49,789.28,788.03,788.28,9632.0,788.49,789.28,788.03,788.28,9632.0
2018-01-18 12:35:00,788.4,788.61,787.47,787.75,2755.0,788.4,788.61,787.47,787.75,2755.0
2018-01-18 12:40:00,787.33,788.07,787.33,788.07,2292.0,787.33,788.07,787.33,788.07,2292.0
2018-01-18 12:45:00,788.44,789.7,788.44,789.7,515.0,788.44,789.7,788.44,789.7,515.0
2018-01-18 12:50:00,789.42,789.42,789.15,789.18,900.0,789.42,789.42,789.15,789.18,900.0
2018-01-18 12:55:00,789.51,789.66,789.32,789.66,500.0,789.51,789.66,789.32,789.66,500.0
2018-01-18 13:00:00,789.18,789.19,788.29,789.12,2200.0,789.18,789.19,788.29,789.12,2200.0
2018-01-18 13:05:00,789.34,790.0,788.42,788.42,3748.0,789.34,790.0,788.42,788.42,3748.0
2018-01-18 13:10:00,789.27,789.55,788.62,788.99,5605.0,789.27,789.55,788.62,788.99,5605.0
2018-01-18 13:15:00,789.04,789.04,788.35,788.37,2577.0,789.04,789.04,788.35,788.37,2577.0
2018-01-18 13:20:00,788.37,788.37,787.93,788.27,1100.0,788.37,788.37,787.93,788.27,1100.0
2018-01-18 13:25:00,787.81,788.27,787.81,788.01,1100.0,787.81,788.27,787.81,788.01,1100.0
2018-01-18 13:30:00,787.74,787.75,787.32,787.37,700.0,787.74,787.75,787.32,787.37,700.0
2018-01-18 13:35:00,787.6,787.61,787.13,787.13,500.0,787.6,787.61,787.13,787.13,500.0
2018-01-18 13:40:00,786.85,787.34,786.4,787.28,800.0,786.85,787.34,786.4,787.28,800.0
2018-01-18 13:45:00,787.14,787.15,786.73,786.73,800.0,787.14,787.15,786.73,786.73,800.0
2018-01-18 13:50:00,787.45,787.45,786.89,786.89,900.0,787.45,787.45,786.89,786.89,900.0
2018-01-18 13:55:00,786.92,787.98,786.39,787.5,1605.0,786.92,787.98,786.39,787.5,1605.0
2018-01-18 14:00:00,786.92,787.76,786.12,786.13,3383.0,786.92,787.76,786.12,786.13,3383.0
2018-01-18 14:05:00,786.13,786.68,786.13,786.31,669.0,786.13,786.68,786.13,786.31,669.0
2018-01-18 14:10:00,786.91,787.86,786.79,787.86,2100.0,786.91,787.86,786.79,787.86,2100.0
2018-01-18 14:15:00,787.85,788.09,787.5,787.96,1300.0,787.85,788.09,787.5,787.96,1300.0
2018-01-18 14:20:00,787.5,788.34,787.5,788.04,1000.0,787.5,788.34,787.5,788.04,1000.0
2018-01-18 14:25:00,788.0,788.32,787.95,788.32,700.0,788.0,788.32,787.95,788.32,700.0
2018-01-18 14:30:00,787.91,788.7,787.79,788.23,2400.0,787.91,788.7,787.79,788.23,2400.0
2018-01-18 14:35:00,788.37,788.37,787.37,788.01,2100.0,788.37,788.37,787.37,788.01,2100.0
2018-01-18 14:40:00,788.01,788.01,788.01,788.01,300.0,788.01,788.01,788.01,788.01,300.0
2018-01-18 14:45:00,787.98,788.84,787.28,788.18,3100.0,787.98,788.84,787.28,788.18,3100.0
2018-01-18 14:50:00,787.89,788.63,787.22,787.49,2400.0,787.89,788.63,787.22,787.49,2400.0
2018-01-18 14:55:00,788.0,788.43,787.69,787.69,2500.0,788.0,788.43,787.69,787.69,2500.0
2018-01-18 15:00:00,787.66,787.78,787.66,787.77,500.0,787.66,787.78,787.66,787.77,500.0
2018-01-18 15:05:00,787.97,788.28,787.97,788.0,1300.0,787.97,788.28,787.97,788.0,1300.0
2018-01-18 15:10:00,787.92,788.34,787.89,788.34,700.0,787.92,788.34,787.89,788.34,700.0
2018-01-18 15:15:00,788.0,788.34,787.89,788.15,1898.0,788.0,788.34,787.89,788.15,1898.0
2018-01-18 15:20:00,788.0,788.0,787.73,787.73,1400.0,788.0,788.0,787.73,787.73,1400.0
2018-01-18 15:25:00,787.9,787.9,787.03,787.03,1403.0,787.9,787.9,787.03,787.03,1403.0
2018-01-18 15:30:00,787.59,787.59,785.21,785.21,3459.0,787.59,787.59,785.21,785.21,3459.0
2018-01-18 15:35:00,785.71,785.71,785.09,785.09,500.0,785.71,785.71,785.09,785.09,500.0
2018-01-18 15:40:00,785.67,786.13,785.66,786.12,1200.0,785.67,786.13,785.66,786.12,1200.0
2018-01-18 15:45:00,786.02,786.02,784.54,784.55,3195.0,786.02,786.02,784.54,784.55,3195.0
2018-01-18 15:50:00,784.69,785.06,784.17,784.17,3700.0,784.69,785.06,784.17,784.17,3700.0
2018-01-18 15:55:00,783.94,785.12,783.91,784.81,18675.0,783.94,785.12,783.91,784.81,18675.0
2018-01-19 09:30:00,789.12,789.4,789.12,789.4,12005.0,789.12,789.4,789.12,789.4,12005.0
2018-01-19 09:35:00,785.46,787.28,785.46,785.57,700.0,785.46,787.28,785.46,785.57,700.0
2018-01-19 09:40:00,787.06,789.51,786.31,787.72,2100.0,787.06,789.51,786.31,787.72,2100.0
2018-01-19 09:45:00,789.51,790.0,789.05,789.57,1742.0,789.51,790.0,789.05,789.57,1742.0
2018-01-19 09:50:00,790.0,790.97,788.65,788.65,2100.0,790.0,790.97,788.65,788.65,2100.0
2018-01-19 09:55:00,790.3,790.43,788.69,790.43,493.0,790.3,790.43,788.69,790.43,493.0
2018-01-19 10:00:00,788.88,788.88,788.88,788.88,100.0,788.88,788.88,788.88,788.88,100.0
2018-01-19 10:05:00,789.69,789.69,789.69,789.69,138.0,789.69,789.69,789.69,789.69,138.0
2018-01-19 10:10:00,790.92,791.16,790.51,790.51,500.0,790.92,791.16,790.51,790.51,500.0
2018-01-19 10:15:00,791.05,792.64,791.05,792.38,600.0,791.05,792.64,791.05,792.38,600.0
2018-01-19 10:20:00,793.08,793.08,791.22,791.94,1080.0,793.08,793.08,791.22,791.94,1080.0
2018-01-19 10:25:00,793.15,794.05,793.14,794.04,1450.0,793.15,794.05,793.14,794.04,1450.0
2018-01-19 10:30:00,794.4,794.73,792.68,792.68,600.0,794.4,794.73,792.68,792.68,600.0
2018-01-19 10:35:00,791.61,794.38,791.61,794.38,300.0,791.61,794.38,791.61,794.38,300.0
2018-01-19 10:40:00,794.33,797.0,794.33,797.0,3428.0,794.33,797.0,794.33,797.0,3428.0
2018-01-19 10:45:00,796.1,796.1,794.08,794.08,1650.0,796.1,796.1,794.08,794.08,1650.0
2018-01-19 10:50:00,794.59,794.67,792.36,792.56,1300.0,794.59,794.67,792.36,792.56,1300.0
2018-01-19 10:55:00,793.07,793.07,792.21,792.21,900.0,793.07,793.07,792.21,792.21,900.0
2018-01-19 11:00:00,792.48,792.93,792.38,792.93,2000.0,792.48,792.93,792.38,792.93,2000.0
2018-01-19 11:05:00,792.52,792.52,789.66,791.66,1938.0,792.52,792.52,789.66,791.66,1938.0
2018-01-19 11:10:00,791.15,792.0,790.51,792.0,800.0,791.15,792.0,790.51,792.0,800.0
2018-01-19 11:15:00,790.44,792.29,790.44,791.77,1100.0,790.44,792.29,790.44,791.77,1100.0
2018-01-19 11:20:00,791.84,793.94,791.84,793.2,4700.0,791.84,793.94,791.84,793.2,4700.0
2018-01-19 11:25:00,794.2,794.64,793.6,794.64,400.0,794.2,794.64,793.6,794.64,400.0
2018-01-19 11:30:00,793.88,795.23,793.26,793.3,1368.0,793.88,795.23,793.26,793.3,1368.0
2018-01-19 11:35:00,794.89,794.9,793.68,794.1,3994.0,794.89,794.9,793.68,794.1,3994.0
2018-01-19 11:40:00,794.36,795.03,793.71,793.99,2100.0,794.36,795.03,793.71,793.99,2100.0
2018-01-19 11:45:00,793.78,794.74,793.58,793.95,4400.0,793.78,794.74,793.58,793.95,4400.0
2018-01-19 11:50:00,793.4,794.19,791.65,791.65,895.0,793.4,794.19,791.65,791.65,895.0
2018-01-19 11:55:00,793.54,793.54,790.99,791.34,8719.0,793.54,793.54,790.99,791.34,8719.0
2018-01-19 12:00:00,790.87,792.47,790.21,790.21,5067.0,790.87,792.47,790.21,790.21,5067.0
2018-01-19 12:05:00,791.43,791.76,791.02,791.03,1703.0,791.43,791.76,791.02,791.03,1703.0
2018-01-19 12:10:00,791.45,791.54,788.8,789.55,4033.0,791.45,791.54,788.8,789.55,4033.0
2018-01-19 12:15:00,789.83,790.05,789.82,790.05,550.0,789.83,790.05,789.82,790.05,550.0
2018-01-19 12:20:00,790.79,791.78,790.63,791.36,900.0,790.79,791.78,790.63,791.36,900.0
2018-01-19 12:25:00,792.01,792.74,791.9,791.97,3138.0,792.01,792.74,791.9,791.97,3138.0
2018-01-19 12:30:00,792.17,792.17,792.01,792.01,200.0,792.17,792.17,792.01,792.01,200.0
2018-01-19 12:35:00,792.01,792.68,791.96,792.25,2100.0,792.01,792.68,791.96,792.25,2100.0
2018-01-19 12:40:00,792.67,792.75,792.49,792.49,500.0,792.67,792.75,792.49,792.49,500.0
2018-01-19 12:45:00,793.21,793.38,792.71,793.03,2700.0,793.21,793.38,792.71,793.03,2700.0
2018-01-19 12:50:00,793.68,793.79,792.95,792.95,700.0,793.68,793.79,792.95,792.95,700.0
2018-01-19 12:55:00,793.38,794.26,793.38,794.25,2500.0,793.38,794.26,793.38,794.25,2500.0
2018-01-19 13:00:00,793.93,794.01,793.5,793.51,1400.0,793.93,794.01,793.5,793.51,1400.0
2018-01-19 13:05:00,794.05,794.07,794.05,794.07,200.0,794.05,794.07,794.05,794.07,200.0
2018-01-19 13:10:00,793.76,793.76,793.7,793.7,200.0,793.76,793.76,793.7,793.7,200.0
2018-01-19 13:15:00,793.92,794.11,793.79,793.89,700.0,793.92,794.11,793.79,793.89,700.0
2018-01-19 13:20:00,794.31,794.56,794.3,794.56,200.0,794.31,794.56,794.3,794.56,200.0
2018-01-19 13:25:00,794.37,795.46,794.03,795.29,3018.0,794.37,795.46,794.03,795.29,3018.0
2018-01-19 13:30:00,795.11,795.8,795.11,795.4,1800.0,795.11,795.8,795.11,795.4,1800.0
2018-01-19 13:35:00,795.12,796.0,794.87,796.0,567.0,795.12,796.0,794.87,796.0,567.0
2018-01-19 13:40:00,795.96,795.96,794.25,794.69,1545.0,795.96,795.96,794.25,794.69,1545.0
2018-01-19 13:45:00,795.14,795.81,795.0,795.72,1100.0,795.14,795.81,795.0,795.72,1100.0
2018-01-19 13:50:00,795.08,796.34,795.06,796.34,3055.0,795.08,796.34,795.06,796.34,3055.0
2018-01-19 13:55:00,796.39,796.5,796.39,796.5,200.0,796.39,796.5,796.39,796.5,200.0
2018-01-19 14:00:00,796.5,796.92,796.49,796.88,1000.0,796.5,796.92,796.49,796.88,1000.0
2018-01-19 14:05:00,796.35,796.88,796.34,796.88,900.0,796.35,796.88,796.34,796.88,900.0
2018-01-19 14:10:00,796.99,796.99,796.58,796.59,200.0,796.99,796.99,796.58,796.59,200.0
2018-01-19 14:15:00,796.8,796.99,796.46,796.63,2478.0,796.8,796.99,796.46,796.63,2478.0
2018-01-19 14:20:00,796.63,796.99,796.62,796.99,300.0,796.63,796.99,796.62,796.99,300.0
2018-01-19 14:25:00,797.0,797.0,796.25,796.26,2695.0,797.0,797.0,796.25,796.26,2695.0
2018-01-19 14:30:00,796.59,797.61,796.59,797.5,2391.0,796.59,797.61,796.59,797.5,2391.0
2018-01-19 14:35:00,797.5,797.89,797.5,797.53,610.0,797.5,797.89,797.5,797.53,610.0
2018-01-19 14:40:00,797.53,797.53,796.12,796.21,2402.0,797.53,797.53,796.12,796.21,2402.0
2018-01-19 14:45:00,795.79,796.61,795.23,795.81,1995.0,795.79,796.61,795.23,795.81,1995.0
2018-01-19 14:50:00,796.3,796.3,795.66,795.66,300.0,796.3,796.3,795.66,795.66,300.0
2018-01-19 14:55:00,795.74,795.75,795.74,795.74,100.0,795.74,795.75,795.74,795.74,100.0
2018-01-19 15:00:00,794.92,794.92,794.76,794.77,837.0,794.92,794.92,794.76,794.77,837.0
2018-01-19 15:05:00,794.97,795.99,794.79,795.72,800.0,794.97,795.99,794.79,795.72,800.0
2018-01-19 15:10:00,796.03,796.03,796.03,796.03,100.0,796.03,796.03,796.03,796.03,100.0
2018-01-19 15:15:00,796.07,796.07,796.07,796.07,100.0,796.07,796.07,796.07,796.07,100.0
2018-01-19 15:20:00,796.02,796.67,796.02,796.67,1400.0,796.02,796.67,796.02,796.67,1400.0
2018-01-19 15:25:00,796.66,797.2,795.2,795.2,9900.0,796.66,797.2,795.2,795.2,9900.0
2018-01-19 15:30:00,796.8,797.3,796.3,796.3,1758.0,796.8,797.3,796.3,796.3,1758.0
2018-01-19 15:35:00,796.57,796.58,795.03,795.05,2280.0,796.57,796.58,795.03,795.05,2280.0
2018-01-19 15:40:00,795.01,795.23,793.74,794.49,3901.0,795.01,795.23,793.74,794.49,3901.0
2018-01-19 15:45:00,794.48,794.49,793.43,794.19,4524.0,794.48,794.49,793.43,794.19,4524.0
2018-01-19 15:50:00,794.19,794.39,793.74,794.08,8316.0,794.19,794.39,793.74,794.08,8316.0
2018-01-19 15:55:00,794.23,794.27,792.97,793.79,18358.0,794.23,794.27,792.97,793.79,18358.0
2018-01-22 09:30:00,792.54,792.54,788.28,790.77,1828.0,792.54,792.54,788.28,790.77,1828.0
2018-01-22 09:35:00,790.28,791.0,787.19,787.86,1100.0,790.28,791.0,787.19,787.86,1100.0
2018-01-22 09:40:00,787.98,790.11,787.97,790.11,2126.0,787.98,790.11,787.97,790.11,2126.0
2018-01-22 09:45:00,790.11,790.11,789.37,790.05,1109.0,790.11,790.11,789.37,790.05,1109.0
2018-01-22 09:50:00,788.95,789.3,788.95,789.15,300.0,788.95,789.3,788.95,789.15,300.0
2018-01-22 09:55:00,789.24,790.4,789.16,789.18,1000.0,789.24,790.4,789.16,789.18,1000.0
2018-01-22 10:00:00,790.11,790.89,788.81,788.84,7103.0,790.11,790.89,788.81,788.84,7103.0
2018-01-22 10:05:00,788.62,788.95,787.62,788.86,3700.0,788.62,788.95,787.62,788.86,3700.0
2018-01-22 10:10:00,788.95,788.99,787.01,787.62,2590.0,788.95,788.99,787.01,787.62,2590.0
2018-01-22 10:15:00,787.08,787.08,785.0,785.0,5663.0,787.08,787.08,785.0,785.0,5663.0
2018-01-22 10:20:00,784.9,784.91,782.94,784.37,1200.0,784.9,784.91,782.94,784.37,1200.0
2018-01-22 10:25:00,783.29,783.93,783.28,783.83,1488.0,783.29,783.93,783.28,783.83,1488.0
2018-01-22 10:30:00,783.38,784.14,781.5,782.23,11888.0,783.38,784.14,781.5,782.23,11888.0
2018-01-22 10:35:00,781.7,782.01,775.58,775.58,18376.0,781.7,782.01,775.58,775.58,18376.0
2018-01-22 10:40:00,777.5,780.97,777.5,780.97,5893.0,777.5,780.97,777.5,780.97,5893.0
2018-01-22 10:45:00,780.08,780.66,779.62,779.62,1703.0,780.08,780.66,779.62,779.62,1703.0
2018-01-22 10:50:00,781.22,782.35,780.7,781.07,6308.0,781.22,782.35,780.7,781.07,6308.0
2018-01-22 10:55:00,781.1,781.68,780.0,780.4,6224.0,781.1,781.68,780.0,780.4,6224.0
2018-01-22 11:00:00,780.8,782.4,780.8,781.96,5599.0,780.8,782.4,780.8,781.96,5599.0
2018-01-22 11:05:00,782.54,782.86,780.28,780.92,5816.0,782.54,782.86,780.28,780.92,5816.0
2018-01-22 11:10:00,781.0,781.63,780.05,780.06,1600.0,781.0,781.63,780.05,780.06,1600.0
2018-01-22 11:15:00,780.01,780.01,775.91,776.89,8199.0,780.01,780.01,775.91,776.89,8199.0
2018-01-22 11:20:00,777.31,778.27,776.4,777.07,15486.0,777.31,778.27,776.4,777.07,15486.0
2018-01-22 11:25:00,777.47,778.61,776.69,777.7,6021.0,777.47,778.61,776.69,777.7,6021.0
2018-01-22 11:30:00,777.52,777.94,776.06,777.94,1820.0,777.52,777.94,776.06,777.94,1820.0
2018-01-22 11:35:00,778.57,780.66,778.56,780.66,3700.0,778.57,780.66,778.56,780.66,3700.0
2018-01-22 11:40:00,781.04,781.69,779.19,779.59,7000.0,781.04,781.69,779.19,779.59,7000.0
2018-01-22 11:45:00,778.76,778.76,773.16,774.44,12872.0,778.76,778.76,773.16,774.44,12872.0
2018-01-22 11:50:00,773.93,775.47,772.99,773.53,5858.0,773.93,775.47,772.99,773.53,5858.0
2018-01-22 11:55:00,774.0,775.21,773.79,775.07,2629.0,774.0,775.21,773.79,775.07,2629.0
2018-01-22 12:00:00,776.0,778.26,776.0,777.5,2450.0,776.0,778.26,776.0,777.5,2450.0
2018-01-22 12:05:00,777.81,779.43,776.9,777.03,8411.0,777.81,779.43,776.9,777.03,8411.0
2018-01-22 12:10:00,776.79,776.79,774.39,775.79,3014.0,776.79,776.79,774.39,775.79,3014.0
2018-01-22 12:15:00,776.18,777.87,775.91,777.43,2100.0,776.18,777.87,775.91,777.43,2100.0
2018-01-22 12:20:00,777.52,778.32,776.76,777.44,3250.0,777.52,778.32,776.76,777.44,3250.0
2018-01-22 12:25:00,777.21,778.59,777.07,778.59,1000.0,777.21,778.59,777.07,778.59,1000.0
2018-01-22 12:30:00,778.51,778.92,777.83,778.39,4757.0,778.51,778.92,777.83,778.39,4757.0
2018-01-22 12:35:00,778.18,778.48,777.84,778.46,500.0,778.18,778.48,777.84,778.46,500.0
2018-01-22 12:40:00,778.9,779.69,778.0,778.0,4474.0,778.9,779.69,778.0,778.0,4474.0
2018-01-22 12:45:00,778.0,778.47,777.42,777.48,3780.0,778.0,778.47,777.42,777.48,3780.0
2018-01-22 12:50:00,777.05,777.45,776.68,776.68,1400.0,777.05,777.45,776.68,776.68,1400.0
2018-01-22 12:55:00,775.91,777.16,775.91,777.16,5900.0,775.91,777.16,775.91,777.16,5900.0
2018-01-22 13:00:00,777.09,777.26,776.85,777.07,1135.0,777.09,777.26,776.85,777.07,1135.0
2018-01-22 13:05:00,777.07,778.48,777.06,777.63,2685.0,777.07,778.48,777.06,777.63,2685.0
2018-01-22 13:10:00,778.02,778.87,777.47,778.16,6000.0,778.02,778.87,777.47,778.16,6000.0
2018-01-22 13:15:00,777.69,778.77,777.23,778.36,5427.0,777.69,778.77,777.23,778.36,5427.0
2018-01-22 13:20:00,778.36,778.89,778.1,778.89,1600.0,778.36,778.89,778.1,778.89,1600.0
2018-01-22 13:25:00,779.25,779.26,779.25,779.25,200.0,779.25,779.26,779.25,779.25,200.0
2018-01-22 13:30:00,779.84,780.7,779.21,780.21,3864.0,779.84,780.7,779.21,780.21,3864.0
2018-01-22 13:35:00,780.15,781.51,779.89,781.5,6040.0,780.15,781.51,779.89,781.5,6040.0
2018-01-22 13:40:00,781.79,781.79,781.64,781.64,900.0,781.79,781.79,781.64,781.64,900.0
2018-01-22 13:45:00,781.14,781.64,780.62,781.52,600.0,781.14,781.64,780.62,781.52,600.0
2018-01-22 13:50:00,781.62,782.8,781.44,782.8,500.0,781.62,782.8,781.44,782.8,500.0
2018-01-22 13:55:00,781.92,782.33,781.74,782.33,1200.0,781.92,782.33,781.74,782.33,1200.0
2018-01-22 14:00:00,782.76,783.37,782.53,782.95,4340.0,782.76,783.37,782.53,782.95,4340.0
2018-01-22 14:05:00,782.96,784.86,782.96,784.86,2200.0,782.96,784.86,782.96,784.86,2200.0
2018-01-22 14:10:00,784.13,788.99,784.12,788.37,10497.0,784.13,788.99,784.12,788.37,10497.0
2018-01-22 14:15:00,788.66,790.34,787.34,788.62,8126.0,788.66,790.34,787.34,788.62,8126.0
2018-01-22 14:20:00,788.94,788.97,785.77,785.78,4855.0,788.94,788.97,785.77,785.78,4855.0
2018-01-22 14:25:00,785.92,787.2,785.05,786.85,10952.0,785.92,787.2,785.05,786.85,10952.0
2018-01-22 14:30:00,786.86,787.8,786.81,787.8,2600.0,786.86,787.8,786.81,787.8,2600.0
2018-01-22 14:35:00,787.17,788.45,787.17,788.35,2500.0,787.17,788.45,787.17,788.35,2500.0
2018-01-22 14:40:00,788.54,789.1,788.05,789.1,900.0,788.54,789.1,788.05,789.1,900.0
2018-01-22 14:45:00,788.19,788.19,786.1,787.48,2600.0,788.19,788.19,786.1,787.48,2600.0
2018-01-22 14:50:00,787.69,787.81,785.54,786.42,3300.0,787.69,787.81,785.54,786.42,3300.0
2018-01-22 14:55:00,786.42,786.56,785.31,786.06,3800.0,786.42,786.56,785.31,786.06,3800.0
2018-01-22 15:00:00,785.97,785.97,785.0,785.0,2090.0,785.97,785.97,785.0,785.0,2090.0
2018-01-22 15:05:00,784.93,785.41,784.17,785.41,1550.0,784.93,785.41,784.17,785.41,1550.0
2018-01-22 15:10:00,785.23,785.54,784.75,785.54,1300.0,785.23,785.54,784.75,785.54,1300.0
2018-01-22 15:15:00,785.85,785.92,785.55,785.61,1400.0,785.85,785.92,785.55,785.61,1400.0
2018-01-22 15:20:00,785.8,786.29,785.66,786.14,1800.0,785.8,786.29,785.66,786.14,1800.0
2018-01-22 15:25:00,785.89,786.53,785.88,786.53,1616.0,785.89,786.53,785.88,786.53,1616.0
2018-01-22 15:30:00,786.34,786.98,785.91,786.28,2987.0,786.34,786.98,785.91,786.28,2987.0
2018-01-22 15:35:00,786.38,787.1,786.23,787.1,3290.0,786.38,787.1,786.23,787.1,3290.0
2018-01-22 15:40:00,787.69,787.97,787.21,787.72,2000.0,787.69,787.97,787.21,787.72,2000.0
2018-01-22 15:45:00,788.28,789.33,788.06,788.42,6455.0,788.28,789.33,788.06,788.42,6455.0
2018-01-22 15:50:00,788.1,788.93,788.1,788.83,2800.0,788.1,788.93,788.1,788.83,2800.0
2018-01-22 15:55:00,788.81,789.2,788.49,788.87,16909.0,788.81,789.2,788.49,788.87,16909.0
2018-01-23 09:30:00,789.57,789.57,785.58,785.58,1426.0,789.57,789.57,785.58,785.58,1426.0
2018-01-23 09:35:00,785.31,787.67,785.24,787.49,800.0,785.31,787.67,785.24,787.49,800.0
2018-01-23 09:40:00,789.16,789.16,784.04,784.04,700.0,789.16,789.16,784.04,784.04,700.0
2018-01-23 09:45:00,785.01,787.69,784.44,784.5,1200.0,785.01,787.69,784.44,784.5,1200.0
2018-01-23 09:50:00,784.34,786.94,783.62,783.62,4800.0,784.34,786.94,783.62,783.62,4800.0
2018-01-23 09:55:00,782.98,782.98,782.5,782.5,210.0,782.98,782.98,782.5,782.5,210.0
2018-01-23 10:00:00,783.74,788.71,783.74,787.85,2535.0,783.74,788.71,783.74,787.85,2535.0
2018-01-23 10:05:00,787.31,788.44,786.25,787.66,9106.0,787.31,788.44,786.25,787.66,9106.0
2018-01-23 10:10:00,787.44,788.23,786.31,788.03,10103.0,787.44,788.23,786.31,788.03,10103.0
2018-01-23 10:15:00,788.92,788.92,788.91,788.92,171.0,788.92,788.92,788.91,788.92,171.0
2018-01-23 10:20:00,788.28,788.88,786.89,786.89,1224.0,788.28,788.88,786.89,786.89,1224.0
2018-01-23 10:25:00,787.03,787.03,787.03,787.03,100.0,787.03,787.03,787.03,787.03,100.0
2018-01-23 10:30:00,785.65,785.65,784.06,784.21,2413.0,785.65,785.65,784.06,784.21,2413.0
2018-01-23 10:35:00,784.64,785.32,784.64,785.0,700.0,784.64,785.32,784.64,785.0,700.0
2018-01-23 10:40:00,784.42,784.42,782.65,783.12,3100.0,784.42,784.42,782.65,783.12,3100.0
2018-01-23 10:45:00,782.93,782.93,782.92,782.93,200.0,782.93,782.93,782.92,782.93,200.0
2018-01-23 10:50:00,782.56,782.63,781.2,781.46,1456.0,782.56,782.63,781.2,781.46,1456.0
2018-01-23 10:55:00,781.1,782.35,780.55,782.35,2200.0,781.1,782.35,780.55,782.35,2200.0
2018-01-23 11:00:00,782.45,783.29,782.21,783.2,2700.0,782.45,783.29,782.21,783.2,2700.0
2018-01-23 11:05:00,783.06,783.07,782.07,782.07,400.0,783.06,783.07,782.07,782.07,400.0
2018-01-23 11:10:00,783.14,783.14,783.14,783.14,100.0,783.14,783.14,783.14,783.14,100.0
2018-01-23 11:15:00,783.03,783.03,782.34,782.34,400.0,783.03,783.03,782.34,782.34,400.0
2018-01-23 11:20:00,783.05,783.05,782.06,782.13,1900.0,783.05,783.05,782.06,782.13,1900.0
2018-01-23 11:25:00,782.24,782.83,781.01,781.01,800.0,782.24,782.83,781.01,781.01,800.0
2018-01-23 11:30:00,780.99,781.41,780.35,781.0,1819.0,780.99,781.41,780.35,781.0,1819.0
2018-01-23 11:35:00,780.91,780.95,778.23,778.23,1709.0,780.91,780.95,778.23,778.23,1709.0
2018-01-23 11:40:00,779.71,779.71,778.17,778.35,1500.0,779.71,779.71,778.17,778.35,1500.0
2018-01-23 11:45:00,778.78,779.03,777.37,777.37,5930.0,778.78,779.03,777.37,777.37,5930.0
2018-01-23 11:50:00,776.66,777.52,776.01,776.66,5915.0,776.66,777.52,776.01,776.66,5915.0
2018-01-23 11:55:00,776.66,776.97,775.37,775.38,2400.0,776.66,776.97,775.37,775.38,2400.0
2018-01-23 12:00:00,775.31,777.04,775.0,776.43,3569.0,775.31,777.04,775.0,776.43,3569.0
2018-01-23 12:05:00,776.11,776.86,776.03,776.49,1371.0,776.11,776.86,776.03,776.49,1371.0
2018-01-23 12:10:00,776.03,776.82,775.65,776.44,7250.0,776.03,776.82,775.65,776.44,7250.0
2018-01-23 12:15:00,776.86,779.99,776.86,779.19,5805.0,776.86,779.99,776.86,779.19,5805.0
2018-01-23 12:20:00,779.47,780.08,778.97,779.67,3615.0,779.47,780.08,778.97,779.67,3615.0
2018-01-23 12:25:00,779.86,779.87,779.34,779.54,1423.0,779.86,779.87,779.34,779.54,1423.0
2018-01-23 12:30:00,779.56,779.56,778.05,778.47,900.0,779.56,779.56,778.05,778.47,900.0
2018-01-23 12:35:00,778.89,780.94,778.38,780.94,3700.0,778.89,780.94,778.38,780.94,3700.0
2018-01-23 12:40:00,780.85,782.12,780.67,781.72,7966.0,780.85,782.12,780.67,781.72,7966.0
2018-01-23 12:45:00,781.69,781.78,781.16,781.61,2336.0,781.69,781.78,781.16,781.61,2336.0
2018-01-23 12:50:00,781.93,781.93,781.93,781.93,225.0,781.93,781.93,781.93,781.93,225.0
2018-01-23 12:55:00,781.51,782.74,781.51,782.74,1955.0,781.51,782.74,781.51,782.74,1955.0
2018-01-23 13:00:00,782.84,783.49,782.83,783.26,2000.0,782.84,783.49,782.83,783.26,2000.0
2018-01-23 13:05:00,783.41,783.67,783.28,783.67,1500.0,783.41,783.67,783.28,783.67,1500.0
2018-01-23 13:10:00,783.76,783.76,782.38,782.81,1200.0,783.76,783.76,782.38,782.81,1200.0
2018-01-23 13:15:00,782.73,783.44,782.44,783.44,700.0,782.73,783.44,782.44,783.44,700.0
2018-01-23 13:20:00,783.0,783.99,782.97,783.99,900.0,783.0,783.99,782.97,783.99,900.0
2018-01-23 13:25:00,784.34,784.7,784.33,784.7,1194.0,784.34,784.7,784.33,784.7,1194.0
2018-01-23 13:30:00,784.02,785.23,783.51,783.96,1301.0,784.02,785.23,783.51,783.96,1301.0
2018-01-23 13:35:00,783.96,783.96,782.7,782.7,700.0,783.96,783.96,782.7,782.7,700.0
2018-01-23 13:40:00,782.6,783.33,782.6,782.9,1200.0,782.6,783.33,782.6,782.9,1200.0
2018-01-23 13:45:00,782.83,783.43,782.73,783.43,3200.0,782.83,783.43,782.73,783.43,3200.0
2018-01-23 13:50:00,783.61,784.23,783.26,784.23,900.0,783.61,784.23,783.26,784.23,900.0
2018-01-23 13:55:00,784.35,784.5,783.93,784.5,2800.0,784.35,784.5,783.93,784.5,2800.0
2018-01-23 14:00:00,784.0,784.44,783.96,784.07,1100.0,784.0,784.44,783.96,784.07,1100.0
2018-01-23 14:05:00,784.19,784.45,783.3,784.32,3200.0,784.19,784.45,783.3,784.32,3200.0
2018-01-23 14:10:00,783.77,783.77,783.72,783.72,200.0,783.77,783.77,783.72,783.72,200.0
2018-01-23 14:15:00,783.72,783.72,782.73,783.35,700.0,783.72,783.72,782.73,783.35,700.0
2018-01-23 14:20:00,782.95,783.88,782.81,783.8,1600.0,782.95,783.88,782.81,783.8,1600.0
2018-01-23 14:25:00,783.39,783.71,782.92,783.38,2300.0,783.39,783.71,782.92,783.38,2300.0
2018-01-23 14:30:00,783.9,784.88,783.88,784.17,1900.0,783.9,784.88,783.88,784.17,1900.0
2018-01-23 14:35:00,784.73,785.63,784.18,785.3,2400.0,784.73,785.63,784.18,785.3,2400.0
2018-01-23 14:40:00,785.07,785.46,784.36,785.38,2600.0,785.07,785.46,784.36,785.38,2600.0
2018-01-23 14:45:00,785.46,785.68,785.2,785.64,1813.0,785.46,785.68,785.2,785.64,1813.0
2018-01-23 14:50:00,786.32,786.32,785.2,786.09,700.0,786.32,786.32,785.2,786.09,700.0
2018-01-23 14:55:00,785.42,786.02,784.94,786.02,800.0,785.42,786.02,784.94,786.02,800.0
2018-01-23 15:00:00,785.75,785.89,785.48,785.89,500.0,785.75,785.89,785.48,785.89,500.0
2018-01-23 15:05:00,785.54,785.73,782.76,783.53,4807.0,785.54,785.73,782.76,783.53,4807.0
2018-01-23 15:10:00,784.03,785.0,783.44,783.47,12299.0,784.03,785.0,783.44,783.47,12299.0
2018-01-23 15:15:00,783.86,784.22,783.86,784.17,1500.0,783.86,784.22,783.86,784.17,1500.0
2018-01-23 15:20:00,784.57,784.57,783.28,784.55,1500.0,784.57,784.57,783.28,784.55,1500.0
2018-01-23 15:25:00,784.47,785.51,784.46,785.5,5200.0,784.47,785.51,784.46,785.5,5200.0
2018-01-23 15:30:00,785.5,786.49,785.31,786.49,2800.0,785.5,786.49,785.31,786.49,2800.0
2018-01-23 15:35:00,786.52,787.1,786.25,787.1,3105.0,786.52,787.1,786.25,787.1,3105.0
2018-01-23 15:40:00,786.88,787.3,785.46,786.26,4117.0,786.88,787.3,785.46,786.26,4117.0
2018-01-23 15:45:00,786.45,787.73,786.45,787.24,5900.0,786.45,787.73,786.45,787.24,5900.0
2018-01-23 15:50:00,786.81,787.43,784.97,785.56,4978.0,786.81,787.43,784.97,785.56,4978.0
2018-01-23 15:55:00,785.97,787.09,785.73,786.28,13141.0,785.97,787.09,785.73,786.28,13141.0
2018-01-24 09:30:00,787.84,788.93,782.11,784.67,1489.0,787.84,788.93,782.11,784.67,1489.0
2018-01-24 09:35:00,787.02,787.02,781.61,782.0,1300.0,787.02,787.02,781.61,782.0,1300.0
2018-01-24 09:40:00,781.97,785.53,781.97,784.94,2581.0,781.97,785.53,781.97,784.94,2581.0
2018-01-24 09:45:00,785.24,788.68,784.86,788.68,1230.0,785.24,788.68,784.86,788.68,1230.0
2018-01-24 09:50:00,787.38,787.38,787.37,787.38,100.0,787.38,787.38,787.37,787.38,100.0
2018-01-24 09:55:00,788.0,788.0,786.06,786.86,700.0,788.0,788.0,786.06,786.86,700.0
2018-01-24 10:00:00,787.65,788.98,786.87,788.98,1600.0,787.65,788.98,786.87,788.98,1600.0
2018-01-24 10:05:00,788.89,789.09,786.95,787.47,2294.0,788.89,789.09,786.95,787.47,2294.0
2018-01-24 10:10:00,787.57,789.24,787.57,789.24,800.0,787.57,789.24,787.57,789.24,800.0
2018-01-24 10:15:00,788.21,788.71,787.05,788.29,2900.0,788.21,788.71,787.05,788.29,2900.0
2018-01-24 10:20:00,788.06,790.8,787.93,788.92,5899.0,788.06,790.8,787.93,788.92,5899.0
2018-01-24 10:25:00,788.38,788.91,787.83,787.83,1265.0,788.38,788.91,787.83,787.83,1265.0
2018-01-24 10:30:00,787.1,787.59,787.1,787.59,1940.0,787.1,787.59,787.1,787.59,1940.0
2018-01-24 10:35:00,788.07,788.82,788.04,788.04,500.0,788.07,788.82,788.04,788.04,500.0
2018-01-24 10:40:00,788.04,788.04,788.04,788.04,0.0,788.04,788.04,788.04,788.04,0.0
2018-01-24 10:45:00,788.62,789.0,787.93,787.93,1380.0,788.62,789.0,787.93,787.93,1380.0
2018-01-24 10:50:00,788.29,789.13,787.97,789.13,900.0,788.29,789.13,787.97,789.13,900.0
2018-01-24 10:55:00,788.73,788.77,787.77,787.77,1950.0,788.73,788.77,787.77,787.77,1950.0
2018-01-24 11:00:00,787.51,788.58,787.27,787.27,500.0,787.51,788.58,787.27,787.27,500.0
2018-01-24 11:05:00,787.43,787.44,787.37,787.38,200.0,787.43,787.44,787.37,787.38,200.0
2018-01-24 11:10:00,787.32,787.33,785.83,785.83,900.0,787.32,787.33,785.83,785.83,900.0
2018-01-24 11:15:00,785.53,786.39,785.42,785.43,1020.0,785.53,786.39,785.42,785.43,1020.0
2018-01-24 11:20:00,785.44,785.44,783.83,784.7,1910.0,785.44,785.44,783.83,784.7,1910.0
2018-01-24 11:25:00,785.14,785.14,784.46,784.46,700.0,785.14,785.14,784.46,784.46,700.0
2018-01-24 11:30:00,783.47,783.51,783.47,783.48,400.0,783.47,783.51,783.47,783.48,400.0
2018-01-24 11:35:00,782.49,782.49,780.87,780.87,718.0,782.49,782.49,780.87,780.87,718.0
2018-01-24 11:40:00,781.26,784.07,781.26,784.06,500.0,781.26,784.07,781.26,784.06,500.0
2018-01-24 11:45:00,781.95,783.04,781.43,781.98,1891.0,781.95,783.04,781.43,781.98,1891.0
2018-01-24 11:50:00,781.54,783.33,781.04,783.18,5112.0,781.54,783.33,781.04,783.18,5112.0
2018-01-24 11:55:00,783.06,783.94,781.75,783.94,3403.0,783.06,783.94,781.75,783.94,3403.0
2018-01-24 12:00:00,783.17,783.98,783.17,783.98,300.0,783.17,783.98,783.17,783.98,300.0
2018-01-24 12:05:00,783.11,784.85,783.11,784.85,200.0,783.11,784.85,783.11,784.85,200.0
2018-01-24 12:10:00,784.85,784.85,784.85,784.85,0.0,784.85,784.85,784.85,784.85,0.0
2018-01-24 12:15:00,782.99,783.09,780.64,782.27,5554.0,782.99,783.09,780.64,782.27,5554.0
2018-01-24 12:20:00,782.23,782.26,780.53,780.53,700.0,782.23,782.26,780.53,780.53,700.0
2018-01-24 12:25:00,781.03,781.03,781.03,781.03,158.0,781.03,781.03,781.03,781.03,158.0
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 12:35:00,781.03,781.03,781.03,781.03,0.0,781.03,781.03,781.03,781.03,0.0
2018-01-24 12:40:00,781.04,781.86,780.0,780.56,4622.0,781.04,781.86,780.0,780.56,4622.0
2018-01-24 12:45:00,781.5,782.0,781.06,782.0,600.0,781.5,782.0,781.06,782.0,600.0
2018-01-24 12:50:00,782.12,782.48,780.1,780.59,8421.0,782.12,782.48,780.1,780.59,8421.0
2018-01-24 12:55:00,780.5,782.07,780.49,781.82,6176.0,780.5,782.07,780.49,781.82,6176.0
2018-01-24 13:00:00,782.58,783.6,782.52,783.13,2300.0,782.58,783.6,782.52,783.13,2300.0
2018-01-24 13:05:00,783.14,783.43,782.15,783.43,766.0,783.14,783.43,782.15,783.43,766.0
2018-01-24 13:10:00,783.13,785.06,783.13,784.69,2550.0,783.13,785.06,783.13,784.69,2550.0
2018-01-24 13:15:00,785.29,786.67,784.24,785.65,6215.0,785.29,786.67,784.24,785.65,6215.0
2018-01-24 13:20:00,785.65,788.98,785.65,788.98,1070.0,785.65,788.98,785.65,788.98,1070.0
2018-01-24 13:25:00,788.48,790.25,788.13,790.25,5235.0,788.48,790.25,788.13,790.25,5235.0
2018-01-24 13:30:00,789.99,791.0,789.53,790.7,3982.0,789.99,791.0,789.53,790.7,3982.0
2018-01-24 13:35:00,790.84,791.47,790.51,790.51,700.0,790.84,791.47,790.51,790.51,700.0
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 13:45:00,790.57,790.57,790.57,790.57,0.0,790.57,790.57,790.57,790.57,0.0
2018-01-24 13:50:00,791.48,792.5,790.92,792.18,4622.0,791.48,792.5,790.92,792.18,4622.0
2018-01-24 13:55:00,793.51,794.0,792.57,793.99,6000.0,793.51,794.0,792.57,793.99,6000.0
2018-01-24 14:00:00,794.12,794.13,792.35,792.35,4415.0,794.12,794.13,792.35,792.35,4415.0
2018-01-24 14:05:00,791.82,792.77,790.9,791.06,3548.0,791.82,792.77,790.9,791.06,3548.0
2018-01-24 14:10:00,791.25,791.25,790.41,790.41,526.0,791.25,791.25,790.41,790.41,526.0
2018-01-24 14:15:00,790.99,792.28,790.86,791.69,1300.0,790.99,792.28,790.86,791.69,1300.0
2018-01-24 14:20:00,791.35,793.7,791.35,793.0,1000.0,791.35,793.7,791.35,793.0,1000.0
2018-01-24 14:25:00,793.92,793.92,793.0,793.65,1000.0,793.92,793.92,793.0,793.65,1000.0
2018-01-24 14:30:00,793.5,793.51,792.9,792.9,700.0,793.5,793.51,792.9,792.9,700.0
2018-01-24 14:35:00,793.51,793.86,792.8,793.4,3700.0,793.51,793.86,792.8,793.4,3700.0
2018-01-24 14:40:00,793.4,793.4,793.4,793.4,0.0,793.4,793.4,793.4,793.4,0.0
2018-01-24 14:45:00,792.94,792.95,792.34,792.34,900.0,792.94,792.95,792.34,792.34,900.0
2018-01-24 14:50:00,792.34,792.34,792.34,792.34,0.0,792.34,792.34,792.34,792.34,0.0
2018-01-24 14:55:00,792.99,793.57,792.57,792.57,1000.0,792.99,793.57,792.57,792.57,1000.0
2018-01-24 15:00:00,793.37,793.39,792.74,792.97,1600.0,793.37,793.39,792.74,792.97,1600.0
2018-01-24 15:05:00,792.98,793.0,792.64,793.0,300.0,792.98,793.0,792.64,793.0,300.0
2018-01-24 15:10:00,792.57,794.0,792.17,793.09,2400.0,792.57,794.0,792.17,793.09,2400.0
2018-01-24 15:15:00,794.15,794.98,793.37,793.37,2904.0,794.15,794.98,793.37,793.37,2904.0
2018-01-24 15:20:00,793.13,793.13,793.13,793.13,116.0,793.13,793.13,793.13,793.13,116.0
2018-01-24 15:25:00,794.05,794.76,792.79,793.34,5266.0,794.05,794.76,792.79,793.34,5266.0
2018-01-24 15:30:00,793.19,793.51,792.79,793.34,1563.0,793.19,793.51,792.79,793.34,1563.0
2018-01-24 15:35:00,793.75,794.75,793.55,794.75,2724.0,793.75,794.75,793.55,794.75,2724.0
2018-01-24 15:40:00,794.13,794.31,792.93,793.6,3200.0,794.13,794.31,792.93,793.6,3200.0
2018-01-24 15:45:00,793.67,794.68,792.9,793.86,3700.0,793.67,794.68,792.9,793.86,3700.0
2018-01-24 15:50:00,793.61,793.99,792.8,793.11,4916.0,793.61,793.99,792.8,793.11,4916.0
2018-01-24 15:55:00,793.1,794.74,792.92,793.37,10477.0,793.1,794.74,792.92,793.37,10477.0
2018-01-25 09:30:00,792.74,792.74,788.0,788.0,3578.0,792.74,792.74,788.0,788.0,3578.0
2018-01-25 09:35:00,787.99,788.14,786.92,787.92,899.0,787.99,788.14,786.92,787.92,899.0
2018-01-25 09:40:00,786.4,787.51,785.95,787.5,3315.0,786.4,787.51,785.95,787.5,3315.0
2018-01-25 09:45:00,787.5,787.51,784.0,784.01,4295.0,787.5,787.51,784.0,784.01,4295.0
2018-01-25 09:50:00,784.86,785.95,784.02,785.47,3114.0,784.86,785.95,784.02,785.47,3114.0
2018-01-25 09:55:00,786.48,787.24,785.42,785.43,2137.0,786.48,787.24,785.42,785.43,2137.0
2018-01-25 10:00:00,785.68,786.53,784.87,785.44,1592.0,785.68,786.53,784.87,785.44,1592.0
2018-01-25 10:05:00,785.37,786.69,784.93,784.93,700.0,785.37,786.69,784.93,784.93,700.0
2018-01-25 10:10:00,784.01,785.03,783.58,784.3,3500.0,784.01,785.03,783.58,784.3,3500.0
2018-01-25 10:15:00,784.3,784.7,784.3,784.7,500.0,784.3,784.7,784.3,784.7,500.0
2018-01-25 10:20:00,784.68,785.22,784.28,785.01,1100.0,784.68,785.22,784.28,785.01,1100.0
2018-01-25 10:25:00,783.52,784.5,783.51,784.5,1400.0,783.52,784.5,783.51,784.5,1400.0
2018-01-25 10:30:00,785.25,785.62,784.39,785.41,1700.0,785.25,785.62,784.39,785.41,1700.0
2018-01-25 10:35:00,785.35,785.96,785.35,785.57,300.0,785.35,785.96,785.35,785.57,300.0
2018-01-25 10:40:00,784.5,784.5,783.72,783.72,1300.0,784.5,784.5,783.72,783.72,1300.0
2018-01-25 10:45:00,783.72,784.0,783.36,783.8,2300.0,783.72,784.0,783.36,783.8,2300.0
2018-01-25 10:50:00,783.79,785.65,783.78,784.83,1006.0,783.79,785.65,783.78,784.83,1006.0
2018-01-25 10:55:00,784.16,784.35,783.32,783.33,1400.0,784.16,784.35,783.32,783.33,1400.0
2018-01-25 11:00:00,783.08,783.56,782.16,782.16,2185.0,783.08,783.56,782.16,782.16,2185.0
2018-01-25 11:05:00,782.04,782.04,781.49,781.83,1410.0,782.04,782.04,781.49,781.83,1410.0
2018-01-25 11:10:00,782.02,783.34,782.02,782.79,1105.0,782.02,783.34,782.02,782.79,1105.0
2018-01-25 11:15:00,783.92,784.49,783.59,784.32,1700.0,783.92,784.49,783.59,784.32,1700.0
2018-01-25 11:20:00,784.33,785.59,784.33,784.53,700.0,784.33,785.59,784.33,784.53,700.0
2018-01-25 11:25:00,785.06,785.35,783.6,783.6,2900.0,785.06,785.35,783.6,783.6,2900.0
2018-01-25 11:30:00,784.77,785.71,784.42,785.58,4570.0,784.77,785.71,784.42,785.58,4570.0
2018-01-25 11:35:00,785.71,785.71,785.27,785.27,900.0,785.71,785.71,785.27,785.27,900.0
2018-01-25 11:40:00,785.47,785.77,783.2,783.48,3223.0,785.47,785.77,783.2,783.48,3223.0
2018-01-25 11:45:00,783.48,783.82,782.23,782.23,844.0,783.48,783.82,782.23,782.23,844.0
2018-01-25 11:50:00,783.02,783.88,783.02,783.55,800.0,783.02,783.88,783.02,783.55,800.0
2018-01-25 11:55:00,784.07,784.6,783.66,784.6,2200.0,784.07,784.6,783.66,784.6,2200.0
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 12:05:00,784.17,784.17,784.17,784.17,0.0,784.17,784.17,784.17,784.17,0.0
2018-01-25 12:10:00,784.75,785.54,783.54,784.57,6750.0,784.75,785.54,783.54,784.57,6750.0
2018-01-25 12:15:00,784.72,785.0,784.49,785.0,2464.0,784.72,785.0,784.49,785.0,2464.0
2018-01-25 12:20:00,784.15,784.63,784.07,784.34,5244.0,784.15,784.63,784.07,784.34,5244.0
2018-01-25 12:25:00,784.58,785.4,784.16,785.39,5558.0,784.58,785.4,784.16,785.39,5558.0
2018-01-25 12:30:00,785.13,785.71,784.98,785.34,23297.0,785.13,785.71,784.98,785.34,23297.0
2018-01-25 12:35:00,785.5,785.5,784.4,784.75,15039.0,785.5,785.5,784.4,784.75,15039.0
2018-01-25 12:40:00,784.5,784.8,784.19,784.78,3439.0,784.5,784.8,784.19,784.78,3439.0
2018-01-25 12:45:00,784.61,784.87,784.01,784.14,8440.0,784.61,784.87,784.01,784.14,8440.0
2018-01-25 12:50:00,784.5,784.68,784.31,784.48,3901.0,784.5,784.68,784.31,784.48,3901.0
2018-01-25 12:55:00,784.47,784.49,784.39,784.39,600.0,784.47,784.49,784.39,784.39,600.0
2018-01-25 13:00:00,784.5,784.75,783.56,783.78,2200.0,784.5,784.75,783.56,783.78,2200.0
2018-01-25 13:05:00,784.03,784.92,784.03,784.92,5647.0,784.03,784.92,784.03,784.92,5647.0
2018-01-25 13:10:00,784.5,784.72,783.9,784.29,6308.0,784.5,784.72,783.9,784.29,6308.0
2018-01-25 13:15:00,785.19,785.21,784.35,785.21,5262.0,785.19,785.21,784.35,785.21,5262.0
2018-01-25 13:20:00,784.74,785.1,784.35,784.67,500.0,784.74,785.1,784.35,784.67,500.0
2018-01-25 13:25:00,784.52,784.52,784.52,784.52,100.0,784.52,784.52,784.52,784.52,100.0
2018-01-25 13:30:00,784.65,784.88,784.32,784.32,4821.0,784.65,784.88,784.32,784.32,4821.0
2018-01-25 13:35:00,784.27,784.6,784.27,784.6,200.0,784.27,784.6,784.27,784.6,200.0
2018-01-25 13:40:00,785.05,785.13,784.59,784.6,2352.0,785.05,785.13,784.59,784.6,2352.0
2018-01-25 13:45:00,785.0,785.0,785.0,785.0,100.0,785.0,785.0,785.0,785.0,100.0
2018-01-25 13:50:00,785.0,785.19,785.0,785.19,600.0,785.0,785.19,785.0,785.19,600.0
2018-01-25 13:55:00,785.2,785.2,784.9,785.2,900.0,785.2,785.2,784.9,785.2,900.0
2018-01-25 14:00:00,785.16,785.55,785.16,785.55,400.0,785.16,785.55,785.16,785.55,400.0
2018-01-25 14:05:00,785.17,785.43,784.74,784.74,5077.0,785.17,785.43,784.74,784.74,5077.0
2018-01-25 14:10:00,784.76,785.3,784.59,784.72,5142.0,784.76,785.3,784.59,784.72,5142.0
2018-01-25 14:15:00,784.98,784.98,784.55,784.58,500.0,784.98,784.98,784.55,784.58,500.0
2018-01-25 14:20:00,784.97,785.27,784.97,785.07,1100.0,784.97,785.27,784.97,785.07,1100.0
2018-01-25 14:25:00,785.24,785.63,784.12,785.63,5051.0,785.24,785.63,784.12,785.63,5051.0
2018-01-25 14:30:00,785.62,785.62,785.5,785.5,400.0,785.62,785.62,785.5,785.5,400.0
2018-01-25 14:35:00,785.05,785.49,784.7,785.04,700.0,785.05,785.49,784.7,785.04,700.0
2018-01-25 14:40:00,785.05,785.05,785.02,785.03,700.0,785.05,785.05,785.02,785.03,700.0
2018-01-25 14:45:00,785.03,785.03,784.33,784.89,2926.0,785.03,785.03,784.33,784.89,2926.0
2018-01-25 14:50:00,784.89,784.89,784.24,784.6,1000.0,784.89,784.89,784.24,784.6,1000.0
2018-01-25 14:55:00,784.62,785.28,784.29,785.28,1600.0,784.62,785.28,784.29,785.28,1600.0
2018-01-25 15:00:00,784.79,785.11,784.02,784.18,2249.0,784.79,785.11,784.02,784.18,2249.0
2018-01-25 15:05:00,784.26,784.52,783.53,783.53,2126.0,784.26,784.52,783.53,783.53,2126.0
2018-01-25 15:10:00,783.49,783.49,782.49,783.15,2309.0,783.49,783.49,782.49,783.15,2309.0
2018-01-25 15:15:00,783.6,784.37,783.6,784.0,2400.0,783.6,784.37,783.6,784.0,2400.0
2018-01-25 15:20:00,784.24,784.24,783.25,783.35,2500.0,784.24,784.24,783.25,783.35,2500.0
2018-01-25 15:25:00,783.19,783.56,783.18,783.35,1700.0,783.19,783.56,783.18,783.35,1700.0
2018-01-25 15:30:00,783.15,783.92,782.81,783.92,3100.0,783.15,783.92,782.81,783.92,3100.0
2018-01-25 15:35:00,783.97,784.43,783.93,784.43,2296.0,783.97,784.43,783.93,784.43,2296.0
2018-01-25 15:40:00,784.49,786.34,784.49,786.03,3696.0,784.49,786.34,784.49,786.03,3696.0
2018-01-25 15:45:00,786.39,786.54,785.52,785.96,3407.0,786.39,786.54,785.52,785.96,3407.0
2018-01-25 15:50:00,785.96,786.74,785.87,786.74,9693.0,785.96,786.74,785.87,786.74,9693.0
2018-01-25 15:55:00,786.69,786.89,785.26,786.34,15091.0,786.69,786.89,785.26,786.34,15091.0
2018-01-26 09:30:00,787.0,787.85,785.09,787.85,4908.0,787.0,787.85,785.09,787.85,4908.0
2018-01-26 09:35:00,789.71,789.71,786.01,786.04,2720.0,789.71,789.71,786.01,786.04,2720.0
2018-01-26 09:40:00,787.39,788.63,786.94,788.63,1166.0,787.39,788.63,786.94,788.63,1166.0
2018-01-26 09:45:00,787.22,787.9,786.1,786.11,2564.0,787.22,787.9,786.1,786.11,2564.0
2018-01-26 09:50:00,786.31,787.02,786.02,786.56,1700.0,786.31,787.02,786.02,786.56,1700.0
2018-01-26 09:55:00,787.96,789.13,787.96,789.13,401.0,787.96,789.13,787.96,789.13,401.0
2018-01-26 10:00:00,788.88,788.88,787.36,788.22,1200.0,788.88,788.88,787.36,788.22,1200.0
2018-01-26 10:05:00,788.55,788.55,787.7,787.7,1125.0,788.55,788.55,787.7,787.7,1125.0
2018-01-26 10:10:00,787.82,787.82,787.3,787.32,1100.0,787.82,787.82,787.3,787.32,1100.0
2018-01-26 10:15:00,787.15,787.46,786.77,787.28,1825.0,787.15,787.46,786.77,787.28,1825.0
2018-01-26 10:20:00,787.13,787.13,785.9,785.9,1829.0,787.13,787.13,785.9,785.9,1829.0
2018-01-26 10:25:00,786.63,787.87,786.63,787.87,600.0,786.63,787.87,786.63,787.87,600.0
2018-01-26 10:30:00,787.87,787.87,787.87,787.87,0.0,787.87,787.87,787.87,787.87,0.0
2018-01-26 10:35:00,787.36,788.07,787.35,788.06,200.0,787.36,788.07,787.35,788.06,200.0
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 10:45:00,789.02,789.02,789.02,789.02,0.0,789.02,789.02,789.02,789.02,0.0
2018-01-26 10:50:00,788.75,788.88,787.73,788.65,3700.0,788.75,788.88,787.73,788.65,3700.0
2018-01-26 10:55:00,788.52,788.52,787.64,787.64,600.0,788.52,788.52,787.64,787.64,600.0
2018-01-26 11:00:00,787.74,787.75,785.54,785.54,1501.0,787.74,787.75,785.54,785.54,1501.0
2018-01-26 11:05:00,785.73,787.29,785.73,787.29,400.0,785.73,787.29,785.73,787.29,400.0
2018-01-26 11:10:00,787.74,788.15,786.25,787.46,8983.0,787.74,788.15,786.25,787.46,8983.0
2018-01-26 11:15:00,789.0,789.0,786.72,786.94,8518.0,789.0,789.0,786.72,786.94,8518.0
2018-01-26 11:20:00,785.6,787.4,785.6,787.4,1668.0,785.6,787.4,785.6,787.4,1668.0
2018-01-26 11:25:00,787.13,788.49,787.13,788.36,2997.0,787.13,788.49,787.13,788.36,2997.0
2018-01-26 11:30:00,788.37,788.58,788.12,788.13,700.0,788.37,788.58,788.12,788.13,700.0
2018-01-26 11:35:00,788.14,788.87,787.95,788.15,2860.0,788.14,788.87,787.95,788.15,2860.0
2018-01-26 11:40:00,787.62,788.42,787.11,788.3,6482.0,787.62,788.42,787.11,788.3,6482.0
2018-01-26 11:45:00,788.43,788.88,788.43,788.87,310.0,788.43,788.88,788.43,788.87,310.0
2018-01-26 11:50:00,788.36,788.36,787.3,787.3,200.0,788.36,788.36,787.3,787.3,200.0
2018-01-26 11:55:00,786.31,788.36,786.31,788.11,1800.0,786.31,788.36,786.31,788.11,1800.0
2018-01-26 12:00:00,787.78,787.93,786.98,787.52,1832.0,787.78,787.93,786.98,787.52,1832.0
2018-01-26 12:05:00,787.55,788.4,786.57,787.65,7804.0,787.55,788.4,786.57,787.65,7804.0
2018-01-26 12:10:00,787.34,787.95,787.34,787.95,600.0,787.34,787.95,787.34,787.95,600.0
2018-01-26 12:15:00,787.96,787.96,787.78,787.78,200.0,787.96,787.96,787.78,787.78,200.0
2018-01-26 12:20:00,787.17,788.05,787.17,787.92,1830.0,787.17,788.05,787.17,787.92,1830.0
2018-01-26 12:25:00,788.05,788.27,787.55,787.55,1850.0,788.05,788.27,787.55,787.55,1850.0
2018-01-26 12:30:00,787.78,788.17,787.37,788.14,1400.0,787.78,788.17,787.37,788.14,1400.0
2018-01-26 12:35:00,788.07,788.07,788.07,788.07,300.0,788.07,788.07,788.07,788.07,300.0
2018-01-26 12:40:00,788.1,790.0,788.1,790.0,2032.0,788.1,790.0,788.1,790.0,2032.0
2018-01-26 12:45:00,790.57,791.27,790.54,791.27,500.0,790.57,791.27,790.54,791.27,500.0
2018-01-26 12:50:00,791.35,791.58,791.03,791.37,2200.0,791.35,791.58,791.03,791.37,2200.0
2018-01-26 12:55:00,791.58,791.59,791.58,791.59,200.0,791.58,791.59,791.58,791.59,200.0
2018-01-26 13:00:00,791.97,792.3,791.63,791.63,4052.0,791.97,792.3,791.63,791.63,4052.0
2018-01-26 13:05:00,792.03,792.03,791.77,791.77,200.0,792.03,792.03,791.77,791.77,200.0
2018-01-26 13:10:00,791.84,792.05,791.39,792.05,1800.0,791.84,792.05,791.39,792.05,1800.0
2018-01-26 13:15:00,792.43,793.05,792.43,793.05,300.0,792.43,793.05,792.43,793.05,300.0
2018-01-26 13:20:00,793.49,794.33,793.49,794.33,1570.0,793.49,794.33,793.49,794.33,1570.0
2018-01-26 13:25:00,794.03,795.0,794.03,794.8,3381.0,794.03,795.0,794.03,794.8,3381.0
2018-01-26 13:30:00,794.57,794.84,794.3,794.3,2602.0,794.57,794.84,794.3,794.3,2602.0
2018-01-26 13:35:00,795.48,795.48,794.72,794.72,600.0,795.48,795.48,794.72,794.72,600.0
2018-01-26 13:40:00,794.46,794.46,794.21,794.21,700.0,794.46,794.46,794.21,794.21,700.0
2018-01-26 13:45:00,794.4,794.45,794.28,794.38,1855.0,794.4,794.45,794.28,794.38,1855.0
2018-01-26 13:50:00,794.7,795.36,794.62,794.89,2064.0,794.7,795.36,794.62,794.89,2064.0
2018-01-26 13:55:00,795.04,795.58,795.04,795.58,1260.0,795.04,795.58,795.04,795.58,1260.0
2018-01-26 14:00:00,795.3,795.39,794.85,794.85,1300.0,795.3,795.39,794.85,794.85,1300.0
2018-01-26 14:05:00,794.99,794.99,794.44,794.74,2100.0,794.99,794.99,794.44,794.74,2100.0
2018-01-26 14:10:00,795.37,795.38,794.84,795.38,800.0,795.37,795.38,794.84,795.38,800.0
2018-01-26 14:15:00,795.12,795.17,795.12,795.17,200.0,795.12,795.17,795.12,795.17,200.0
2018-01-26 14:20:00,796.0,796.0,796.0,796.0,100.0,796.0,796.0,796.0,796.0,100.0
2018-01-26 14:25:00,795.32,795.5,794.89,794.9,3505.0,795.32,795.5,794.89,794.9,3505.0
2018-01-26 14:30:00,794.99,794.99,794.51,794.51,601.0,794.99,794.99,794.51,794.51,601.0
2018-01-26 14:35:00,794.78,795.45,794.78,794.93,1652.0,794.78,795.45,794.78,794.93,1652.0
2018-01-26 14:40:00,794.93,794.93,794.93,794.93,0.0,794.93,794.93,794.93,794.93,0.0
2018-01-26 14:45:00,794.42,795.98,794.42,795.98,1570.0,794.42,795.98,794.42,795.98,1570.0
2018-01-26 14:50:00,795.32,795.84,795.22,795.84,2626.0,795.32,795.84,795.22,795.84,2626.0
2018-01-26 14:55:00,795.08,795.29,794.85,794.86,600.0,795.08,795.29,794.85,794.86,600.0
2018-01-26 15:00:00,794.74,794.83,794.74,794.83,200.0,794.74,794.83,794.74,794.83,200.0
2018-01-26 15:05:00,794.9,795.29,794.73,795.29,1200.0,794.9,795.29,794.73,795.29,1200.0
2018-01-26 15:10:00,795.59,795.67,795.59,795.67,200.0,795.59,795.67,795.59,795.67,200.0
2018-01-26 15:15:00,795.64,795.69,795.63,795.63,1000.0,795.64,795.69,795.63,795.63,1000.0
2018-01-26 15:20:00,795.99,796.48,795.83,796.06,3075.0,795.99,796.48,795.83,796.06,3075.0
2018-01-26 15:25:00,796.09,796.5,796.09,796.22,1063.0,796.09,796.5,796.09,796.22,1063.0
2018-01-26 15:30:00,796.08,796.14,795.43,795.86,900.0,796.08,796.14,795.43,795.86,900.0
2018-01-26 15:35:00,796.0,796.54,796.0,796.43,2711.0,796.0,796.54,796.0,796.43,2711.0
2018-01-26 15:40:00,796.51,796.85,796.01,796.59,1269.0,796.51,796.85,796.01,796.59,1269.0
2018-01-26 15:45:00,796.16,796.27,795.58,795.58,2251.0,796.16,796.27,795.58,795.58,2251.0
2018-01-26 15:50:00,795.58,796.35,795.5,795.5,2706.0,795.58,796.35,795.5,795.5,2706.0
2018-01-26 15:55:00,795.66,796.84,795.36,796.71,7954.0,795.66,796.84,795.36,796.71,7954.0
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 09:35:00,794.74,794.74,794.74,794.74,0.0,794.74,794.74,794.74,794.74,0.0
2018-01-29 09:40:00,796.08,796.08,794.9,795.38,1600.0,796.08,796.08,794.9,795.38,1600.0
2018-01-29 09:45:00,795.38,795.43,794.32,795.04,1400.0,795.38,795.43,794.32,795.04,1400.0
2018-01-29 09:50:00,795.05,795.08,795.05,795.08,200.0,795.05,795.08,795.05,795.08,200.0
2018-01-29 09:55:00,794.37,794.37,793.61,794.03,1309.0,794.37,794.37,793.61,794.03,1309.0
2018-01-29 10:00:00,793.6,793.6,792.91,792.91,1100.0,793.6,793.6,792.91,792.91,1100.0
2018-01-29 10:05:00,792.66,792.66,792.34,792.35,805.0,792.66,792.66,792.34,792.35,805.0
2018-01-29 10:10:00,791.62,793.21,791.62,793.21,200.0,791.62,793.21,791.62,793.21,200.0
2018-01-29 10:15:00,791.54,791.54,791.54,791.54,100.0,791.54,791.54,791.54,791.54,100.0
2018-01-29 10:20:00,792.11,792.12,791.58,792.12,400.0,792.11,792.12,791.58,792.12,400.0
2018-01-29 10:25:00,792.7,792.7,791.56,791.56,1900.0,792.7,792.7,791.56,791.56,1900.0
2018-01-29 10:30:00,791.59,791.63,790.32,790.7,1400.0,791.59,791.63,790.32,790.7,1400.0
2018-01-29 10:35:00,789.8,789.8,789.8,789.8,100.0,789.8,789.8,789.8,789.8,100.0
2018-01-29 10:40:00,790.74,790.74,789.39,789.39,200.0,790.74,790.74,789.39,789.39,200.0
2018-01-29 10:45:00,789.95,789.95,788.92,788.92,859.0,789.95,789.95,788.92,788.92,859.0
2018-01-29 10:50:00,789.0,789.17,788.74,789.17,711.0,789.0,789.17,788.74,789.17,711.0
2018-01-29 10:55:00,789.6,790.75,789.15,790.75,3018.0,789.6,790.75,789.15,790.75,3018.0
2018-01-29 11:00:00,790.84,790.84,790.51,790.51,300.0,790.84,790.84,790.51,790.51,300.0
2018-01-29 11:05:00,789.96,790.01,789.37,790.01,2200.0,789.96,790.01,789.37,790.01,2200.0
2018-01-29 11:10:00,789.79,790.18,789.41,790.18,900.0,789.79,790.18,789.41,790.18,900.0
2018-01-29 11:15:00,790.02,790.02,790.02,790.02,100.0,790.02,790.02,790.02,790.02,100.0
2018-01-29 11:20:00,790.09,791.17,790.09,790.52,3000.0,790.09,791.17,790.09,790.52,3000.0
2018-01-29 11:25:00,790.79,790.97,790.23,790.97,900.0,790.79,790.97,790.23,790.97,900.0
2018-01-29 11:30:00,790.83,791.41,789.91,790.25,2100.0,790.83,791.41,789.91,790.25,2100.0
2018-01-29 11:35:00,790.26,791.35,790.2,790.48,4400.0,790.26,791.35,790.2,790.48,4400.0
2018-01-29 11:40:00,790.49,791.0,789.58,790.58,3300.0,790.49,791.0,789.58,790.58,3300.0
2018-01-29 11:45:00,790.82,791.44,790.42,790.89,4379.0,790.82,791.44,790.42,790.89,4379.0
2018-01-29 11:50:00,790.92,791.08,790.8,790.8,2100.0,790.92,791.08,790.8,790.8,2100.0
2018-01-29 11:55:00,790.41,790.41,789.68,789.69,700.0,790.41,790.41,789.68,789.69,700.0
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 12:05:00,790.44,790.44,790.44,790.44,0.0,790.44,790.44,790.44,790.44,0.0
2018-01-29 12:10:00,790.73,790.73,790.71,790.71,300.0,790.73,790.73,790.71,790.71,300.0
2018-01-29 12:15:00,790.22,791.28,790.22,790.99,1500.0,790.22,791.28,790.22,790.99,1500.0
2018-01-29 12:20:00,791.28,791.75,791.21,791.25,3400.0,791.28,791.75,791.21,791.25,3400.0
2018-01-29 12:25:00,790.86,791.4,790.86,791.09,3500.0,790.86,791.4,790.86,791.09,3500.0
2018-01-29 12:30:00,791.05,791.05,790.44,790.45,700.0,791.05,791.05,790.44,790.45,700.0
2018-01-29 12:35:00,790.53,791.0,790.45,790.45,1500.0,790.53,791.0,790.45,790.45,1500.0
2018-01-29 12:40:00,790.44,790.57,790.41,790.57,600.0,790.44,790.57,790.41,790.57,600.0
2018-01-29 12:45:00,790.81,791.17,790.37,791.17,2600.0,790.81,791.17,790.37,791.17,2600.0
2018-01-29 12:50:00,791.48,791.56,790.89,791.56,2660.0,791.48,791.56,790.89,791.56,2660.0
2018-01-29 12:55:00,791.03,791.64,790.9,791.61,2200.0,791.03,791.64,790.9,791.61,2200.0
2018-01-29 13:00:00,791.57,791.57,791.11,791.55,500.0,791.57,791.57,791.11,791.55,500.0
2018-01-29 13:05:00,791.54,791.54,791.02,791.02,200.0,791.54,791.54,791.02,791.02,200.0
2018-01-29 13:10:00,791.52,791.52,790.88,791.07,1578.0,791.52,791.52,790.88,791.07,1578.0
2018-01-29 13:15:00,790.99,791.51,790.88,791.29,6700.0,790.99,791.51,790.88,791.29,6700.0
2018-01-29 13:20:00,791.11,791.13,790.8,790.8,800.0,791.11,791.13,790.8,790.8,800.0
2018-01-29 13:25:00,790.91,791.08,790.25,790.25,1500.0,790.91,791.08,790.25,790.25,1500.0
2018-01-29 13:30:00,790.58,790.58,790.11,790.11,430.0,790.58,790.58,790.11,790.11,430.0
2018-01-29 13:35:00,790.33,790.96,790.31,790.61,1100.0,790.33,790.96,790.31,790.61,1100.0
2018-01-29 13:40:00,790.63,790.63,790.24,790.24,500.0,790.63,790.63,790.24,790.24,500.0
2018-01-29 13:45:00,790.34,790.34,789.96,790.12,1100.0,790.34,790.34,789.96,790.12,1100.0
2018-01-29 13:50:00,790.53,790.55,789.8,789.8,400.0,790.53,790.55,789.8,789.8,400.0
2018-01-29 13:55:00,790.55,790.94,790.29,790.29,500.0,790.55,790.94,790.29,790.29,500.0
2018-01-29 14:00:00,790.61,790.92,789.98,789.98,2301.0,790.61,790.92,789.98,789.98,2301.0
2018-01-29 14:05:00,790.16,790.2,789.58,789.76,3130.0,790.16,790.2,789.58,789.76,3130.0
2018-01-29 14:10:00,789.72,789.88,789.48,789.68,1500.0,789.72,789.88,789.48,789.68,1500.0
2018-01-29 14:15:00,789.69,789.69,789.39,789.69,300.0,789.69,789.69,789.39,789.69,300.0
2018-01-29 14:20:00,789.63,789.64,788.4,788.68,2718.0,789.63,789.64,788.4,788.68,2718.0
2018-01-29 14:25:00,788.74,788.95,788.34,788.7,1206.0,788.74,788.95,788.34,788.7,1206.0
2018-01-29 14:30:00,788.41,788.42,788.41,788.42,400.0,788.41,788.42,788.41,788.42,400.0
2018-01-29 14:35:00,788.04,788.08,787.42,787.85,900.0,788.04,788.08,787.42,787.85,900.0
2018-01-29 14:40:00,787.75,788.2,787.75,788.2,300.0,787.75,788.2,787.75,788.2,300.0
2018-01-29 14:45:00,787.7,788.63,787.69,788.28,3300.0,787.7,788.63,787.69,788.28,3300.0
2018-01-29 14:50:00,787.91,787.92,787.42,787.69,2100.0,787.91,787.92,787.42,787.69,2100.0
2018-01-29 14:55:00,788.19,788.3,788.19,788.3,200.0,788.19,788.3,788.19,788.3,200.0
2018-01-29 15:00:00,788.49,788.5,788.09,788.5,600.0,788.49,788.5,788.09,788.5,600.0
2018-01-29 15:05:00,788.49,788.49,787.76,787.76,1000.0,788.49,788.49,787.76,787.76,1000.0
2018-01-29 15:10:00,787.46,788.38,787.46,788.03,700.0,787.46,788.38,787.46,788.03,700.0
2018-01-29 15:15:00,788.1,788.67,788.1,788.67,300.0,788.1,788.67,788.1,788.67,300.0
2018-01-29 15:20:00,788.32,788.32,787.83,787.84,2000.0,788.32,788.32,787.83,787.84,2000.0
2018-01-29 15:25:00,787.86,787.86,787.3,787.45,500.0,787.86,787.86,787.3,787.45,500.0
2018-01-29 15:30:00,787.16,787.76,786.98,787.5,1318.0,787.16,787.76,786.98,787.5,1318.0
2018-01-29 15:35:00,787.35,788.15,786.2,786.57,1500.0,787.35,788.15,786.2,786.57,1500.0
2018-01-29 15:40:00,786.14,786.23,785.73,786.23,1500.0,786.14,786.23,785.73,786.23,1500.0
2018-01-29 15:45:00,785.58,785.72,784.52,784.92,4235.0,785.58,785.72,784.52,784.92,4235.0
2018-01-29 15:50:00,785.09,789.06,785.09,788.34,5707.0,785.09,789.06,785.09,788.34,5707.0
2018-01-29 15:55:00,789.06,789.06,786.54,786.54,8436.0,789.06,789.06,786.54,786.54,8436.0
2018-01-30 09:30:00,782.05,784.1,775.96,783.88,8897.0,782.05,784.1,775.96,783.88,8897.0
2018-01-30 09:35:00,785.56,785.57,783.26,783.26,3816.0,785.56,785.57,783.26,783.26,3816.0
2018-01-30 09:40:00,785.0,785.35,781.78,782.17,3313.0,785.0,785.35,781.78,782.17,3313.0
2018-01-30 09:45:00,782.8,784.88,782.8,784.67,3650.0,782.8,784.88,782.8,784.67,3650.0
2018-01-30 09:50:00,784.3,784.38,783.93,784.2,800.0,784.3,784.38,783.93,784.2,800.0
2018-01-30 09:55:00,783.83,784.02,783.52,784.02,400.0,783.83,784.02,783.52,784.02,400.0
2018-01-30 10:00:00,783.06,783.75,781.91,782.93,2594.0,783.06,783.75,781.91,782.93,2594.0
2018-01-30 10:05:00,783.07,783.07,778.74,779.4,2426.0,783.07,783.07,778.74,779.4,2426.0
2018-01-30 10:10:00,779.97,780.43,779.29,780.43,1313.0,779.97,780.43,779.29,780.43,1313.0
2018-01-30 10:15:00,780.72,780.72,777.85,778.0,3923.0,780.72,780.72,777.85,778.0,3923.0
2018-01-30 10:20:00,778.87,779.77,778.41,779.29,1100.0,778.87,779.77,778.41,779.29,1100.0
2018-01-30 10:25:00,779.42,781.77,779.42,781.55,2672.0,779.42,781.77,779.42,781.55,2672.0
2018-01-30 10:30:00,782.25,784.12,782.25,783.55,1000.0,782.25,784.12,782.25,783.55,1000.0
2018-01-30 10:35:00,783.44,783.89,782.87,783.89,1000.0,783.44,783.89,782.87,783.89,1000.0
2018-01-30 10:40:00,782.9,783.95,782.9,783.91,1400.0,782.9,783.95,782.9,783.91,1400.0
2018-01-30 10:45:00,784.11,784.12,782.77,783.12,1905.0,784.11,784.12,782.77,783.12,1905.0
2018-01-30 10:50:00,783.04,784.58,783.01,784.07,3100.0,783.04,784.58,783.01,784.07,3100.0
2018-01-30 10:55:00,784.69,784.92,783.64,783.64,1527.0,784.69,784.92,783.64,783.64,1527.0
2018-01-30 11:00:00,783.58,783.89,782.9,782.92,2106.0,783.58,783.89,782.9,782.92,2106.0
2018-01-30 11:05:00,783.02,783.4,783.02,783.36,500.0,783.02,783.4,783.02,783.36,500.0
2018-01-30 11:10:00,783.76,783.76,781.18,781.93,1700.0,783.76,783.76,781.18,781.93,1700.0
2018-01-30 11:15:00,781.37,781.43,781.37,781.38,1145.0,781.37,781.43,781.37,781.38,1145.0
2018-01-30 11:20:00,782.07,783.46,782.07,783.2,1700.0,782.07,783.46,782.07,783.2,1700.0
2018-01-30 11:25:00,783.28,783.28,781.0,781.0,2135.0,783.28,783.28,781.0,781.0,2135.0
2018-01-30 11:30:00,781.31,781.49,780.85,780.91,1300.0,781.31,781.49,780.85,780.91,1300.0
2018-01-30 11:35:00,781.46,782.94,781.45,781.98,2100.0,781.46,782.94,781.45,781.98,2100.0
2018-01-30 11:40:00,782.72,783.43,781.53,783.01,3100.0,782.72,783.43,781.53,783.01,3100.0
2018-01-30 11:45:00,782.95,782.95,781.19,781.78,6179.0,782.95,782.95,781.19,781.78,6179.0
2018-01-30 11:50:00,781.96,782.3,780.74,781.24,2700.0,781.96,782.3,780.74,781.24,2700.0
2018-01-30 11:55:00,780.9,785.25,780.58,780.91,1149.0,780.9,785.25,780.58,780.91,1149.0
2018-01-30 12:00:00,780.27,780.27,780.15,780.16,200.0,780.27,780.27,780.15,780.16,200.0
2018-01-30 12:05:00,780.05,781.16,779.15,781.14,2814.0,780.05,781.16,779.15,781.14,2814.0
2018-01-30 12:10:00,781.22,782.03,780.96,781.15,1283.0,781.22,782.03,780.96,781.15,1283.0
2018-01-30 12:15:00,781.67,782.29,780.99,782.29,600.0,781.67,782.29,780.99,782.29,600.0
2018-01-30 12:20:00,782.0,782.2,781.21,781.21,3900.0,782.0,782.2,781.21,781.21,3900.0
2018-01-30 12:25:00,780.93,781.08,780.16,780.21,2700.0,780.93,781.08,780.16,780.21,2700.0
2018-01-30 12:30:00,780.4,781.31,780.15,781.31,1722.0,780.4,781.31,780.15,781.31,1722.0
2018-01-30 12:35:00,780.96,780.96,779.61,780.05,2001.0,780.96,780.96,779.61,780.05,2001.0
2018-01-30 12:40:00,780.12,781.87,780.12,781.09,1100.0,780.12,781.87,780.12,781.09,1100.0
2018-01-30 12:45:00,781.88,781.88,780.42,780.42,700.0,781.88,781.88,780.42,780.42,700.0
2018-01-30 12:50:00,780.02,780.93,779.82,780.93,1395.0,780.02,780.93,779.82,780.93,1395.0
2018-01-30 12:55:00,781.23,781.54,780.75,781.09,1900.0,781.23,781.54,780.75,781.09,1900.0
2018-01-30 13:00:00,781.16,781.16,780.29,780.71,4700.0,781.16,781.16,780.29,780.71,4700.0
2018-01-30 13:05:00,780.08,780.2,779.15,779.15,2719.0,780.08,780.2,779.15,779.15,2719.0
2018-01-30 13:10:00,778.55,778.73,777.49,777.49,1295.0,778.55,778.73,777.49,777.49,1295.0
2018-01-30 13:15:00,777.33,777.49,776.46,776.59,2700.0,777.33,777.49,776.46,776.59,2700.0
2018-01-30 13:20:00,776.37,776.9,776.36,776.89,300.0,776.37,776.9,776.36,776.89,300.0
2018-01-30 13:25:00,776.53,776.97,776.53,776.97,300.0,776.53,776.97,776.53,776.97,300.0
2018-01-30 13:30:00,777.0,777.52,776.58,777.52,4834.0,777.0,777.52,776.58,777.52,4834.0
2018-01-30 13:35:00,777.66,777.66,777.05,777.17,2860.0,777.66,777.66,777.05,777.17,2860.0
2018-01-30 13:40:00,777.45,777.53,776.61,777.2,400.0,777.45,777.53,776.61,777.2,400.0
2018-01-30 13:45:00,777.74,777.75,776.53,777.6,11400.0,777.74,777.75,776.53,777.6,11400.0
2018-01-30 13:50:00,777.57,777.57,776.62,776.71,5400.0,777.57,777.57,776.62,776.71,5400.0
2018-01-30 13:55:00,776.74,777.47,776.72,777.0,700.0,776.74,777.47,776.72,777.0,700.0
2018-01-30 14:00:00,777.0,777.35,775.5,775.88,4300.0,777.0,777.35,775.5,775.88,4300.0
2018-01-30 14:05:00,775.42,775.42,775.37,775.38,200.0,775.42,775.42,775.37,775.38,200.0
2018-01-30 14:10:00,776.04,776.66,775.4,776.22,1906.0,776.04,776.66,775.4,776.22,1906.0
2018-01-30 14:15:00,776.2,776.2,775.25,775.67,7900.0,776.2,776.2,775.25,775.67,7900.0
2018-01-30 14:20:00,775.53,775.53,773.22,773.22,10976.0,775.53,775.53,773.22,773.22,10976.0
2018-01-30 14:25:00,773.14,774.39,773.0,773.18,900.0,773.14,774.39,773.0,773.18,900.0
2018-01-30 14:30:00,773.78,773.78,771.54,771.55,1800.0,773.78,773.78,771.54,771.55,1800.0
2018-01-30 14:35:00,772.62,772.71,772.59,772.71,700.0,772.62,772.71,772.59,772.71,700.0
2018-01-30 14:40:00,773.03,773.98,772.85,773.25,1400.0,773.03,773.98,772.85,773.25,1400.0
2018-01-30 14:45:00,773.7,774.08,773.21,774.08,2200.0,773.7,774.08,773.21,774.08,2200.0
2018-01-30 14:50:00,774.09,774.09,772.49,772.56,2900.0,774.09,774.09,772.49,772.56,2900.0
2018-01-30 14:55:00,773.91,773.91,772.54,773.13,1658.0,773.91,773.91,772.54,773.13,1658.0
2018-01-30 15:00:00,773.28,773.28,772.84,772.84,2001.0,773.28,773.28,772.84,772.84,2001.0
2018-01-30 15:05:00,772.53,773.09,772.52,773.03,400.0,772.53,773.09,772.52,773.03,400.0
2018-01-30 15:10:00,773.41,774.19,772.91,773.34,4729.0,773.41,774.19,772.91,773.34,4729.0
2018-01-30 15:15:00,773.6,775.75,773.6,775.17,3808.0,773.6,775.75,773.6,775.17,3808.0
2018-01-30 15:20:00,775.17,776.53,774.79,776.18,3818.0,775.17,776.53,774.79,776.18,3818.0
2018-01-30 15:25:00,776.32,776.8,776.32,776.54,1813.0,776.32,776.8,776.32,776.54,1813.0
2018-01-30 15:30:00,776.7,777.07,776.55,776.91,3017.0,776.7,777.07,776.55,776.91,3017.0
2018-01-30 15:35:00,777.03,777.52,776.85,777.5,3086.0,777.03,777.52,776.85,777.5,3086.0
2018-01-30 15:40:00,777.02,777.7,776.87,777.47,4200.0,777.02,777.7,776.87,777.47,4200.0
2018-01-30 15:45:00,777.99,778.71,777.61,778.46,5110.0,777.99,778.71,777.61,778.46,5110.0
2018-01-30 15:50:00,778.33,778.59,777.84,778.52,7774.0,778.33,778.59,777.84,778.52,7774.0
2018-01-30 15:55:00,777.9,778.34,776.31,776.54,18069.0,777.9,778.34,776.31,776.54,18069.0
2018-01-31 09:30:00,777.68,783.82,777.68,783.82,1566.0,777.68,783.82,777.68,783.82,1566.0
2018-01-31 09:35:00,783.0,784.95,781.72,784.09,1144.0,783.0,784.95,781.72,784.09,1144.0
2018-01-31 09:40:00,785.46,786.87,783.91,785.86,4042.0,785.46,786.87,783.91,785.86,4042.0
2018-01-31 09:45:00,785.23,785.23,780.16,780.16,4819.0,785.23,785.23,780.16,780.16,4819.0
2018-01-31 09:50:00,779.04,779.88,779.04,779.21,500.0,779.04,779.88,779.04,779.21,500.0
2018-01-31 09:55:00,781.88,781.88,780.87,781.43,1100.0,781.88,781.88,780.87,781.43,1100.0
2018-01-31 10:00:00,781.96,783.24,781.8,783.03,4737.0,781.96,783.24,781.8,783.03,4737.0
2018-01-31 10:05:00,783.53,783.82,782.84,783.67,8200.0,783.53,783.82,782.84,783.67,8200.0
2018-01-31 10:10:00,783.74,785.51,783.44,784.6,3500.0,783.74,785.51,783.44,784.6,3500.0
2018-01-31 10:15:00,784.23,784.25,782.79,782.79,10195.0,784.23,784.25,782.79,782.79,10195.0
2018-01-31 10:20:00,782.71,782.75,782.59,782.59,500.0,782.71,782.75,782.59,782.59,500.0
2018-01-31 10:25:00,781.8,782.21,780.01,780.01,2517.0,781.8,782.21,780.01,780.01,2517.0
2018-01-31 10:30:00,778.44,780.37,778.43,778.89,2900.0,778.44,780.37,778.43,778.89,2900.0
2018-01-31 10:35:00,779.49,781.22,779.26,781.22,3220.0,779.49,781.22,779.26,781.22,3220.0
2018-01-31 10:40:00,780.83,780.83,780.22,780.22,800.0,780.83,780.83,780.22,780.22,800.0
2018-01-31 10:45:00,779.99,780.68,778.74,780.0,4651.0,779.99,780.68,778.74,780.0,4651.0
2018-01-31 10:50:00,780.0,780.84,780.0,780.71,1700.0,780.0,780.84,780.0,780.71,1700.0
2018-01-31 10:55:00,780.75,780.76,779.39,780.2,4400.0,780.75,780.76,779.39,780.2,4400.0
2018-01-31 11:00:00,780.67,780.75,780.43,780.44,1200.0,780.67,780.75,780.43,780.44,1200.0
2018-01-31 11:05:00,780.86,781.33,779.93,780.08,3500.0,780.86,781.33,779.93,780.08,3500.0
2018-01-31 11:10:00,780.08,780.46,779.28,780.46,7020.0,780.08,780.46,779.28,780.46,7020.0
2018-01-31 11:15:00,780.13,780.14,778.73,778.87,3500.0,780.13,780.14,778.73,778.87,3500.0
2018-01-31 11:20:00,778.95,779.58,778.9,779.58,1524.0,778.95,779.58,778.9,779.58,1524.0
2018-01-31 11:25:00,779.84,781.27,779.84,780.44,800.0,779.84,781.27,779.84,780.44,800.0
2018-01-31 11:30:00,780.1,780.6,779.29,780.37,2259.0,780.1,780.6,779.29,780.37,2259.0
2018-01-31 11:35:00,780.54,780.76,779.78,779.95,2750.0,780.54,780.76,779.78,779.95,2750.0
2018-01-31 11:40:00,779.84,780.84,777.61,778.27,11367.0,779.84,780.84,777.61,778.27,11367.0
2018-01-31 11:45:00,778.75,778.75,777.5,777.5,3200.0,778.75,778.75,777.5,777.5,3200.0
2018-01-31 11:50:00,776.95,777.67,776.95,777.58,954.0,776.95,777.67,776.95,777.58,954.0
2018-01-31 11:55:00,777.2,777.51,777.05,777.35,700.0,777.2,777.51,777.05,777.35,700.0
2018-01-31 12:00:00,777.61,779.02,776.6,777.94,6699.0,777.61,779.02,776.6,777.94,6699.0
2018-01-31 12:05:00,777.92,778.19,777.91,778.14,1000.0,777.92,778.19,777.91,778.14,1000.0
2018-01-31 12:10:00,778.15,778.75,777.7,777.7,800.0,778.15,778.75,777.7,777.7,800.0
2018-01-31 12:15:00,778.11,778.87,778.1,778.87,596.0,778.11,778.87,778.1,778.87,596.0
2018-01-31 12:20:00,778.97,779.46,778.71,779.46,400.0,778.97,779.46,778.71,779.46,400.0
2018-01-31 12:25:00,779.71,779.73,779.03,779.63,1200.0,779.71,779.73,779.03,779.63,1200.0
2018-01-31 12:30:00,779.73,780.07,778.5,779.28,4463.0,779.73,780.07,778.5,779.28,4463.0
2018-01-31 12:35:00,778.73,778.73,778.71,778.72,200.0,778.73,778.73,778.71,778.72,200.0
2018-01-31 12:40:00,777.85,778.72,777.85,777.93,500.0,777.85,778.72,777.85,777.93,500.0
2018-01-31 12:45:00,778.62,778.62,777.04,777.04,1425.0,778.62,778.62,777.04,777.04,1425.0
2018-01-31 12:50:00,776.47,777.25,776.0,776.0,1400.0,776.47,777.25,776.0,776.0,1400.0
2018-01-31 12:55:00,776.33,776.33,775.34,775.51,1800.0,776.33,776.33,775.34,775.51,1800.0
2018-01-31 13:00:00,775.88,775.89,773.15,773.58,5262.0,775.88,775.89,773.15,773.58,5262.0
2018-01-31 13:05:00,773.99,774.17,773.62,774.16,2500.0,773.99,774.17,773.62,774.16,2500.0
2018-01-31 13:10:00,774.16,774.16,772.83,772.83,3198.0,774.16,774.16,772.83,772.83,3198.0
2018-01-31 13:15:00,773.28,773.3,771.3,771.43,1200.0,773.28,773.3,771.3,771.43,1200.0
2018-01-31 13:20:00,771.15,772.19,771.15,772.0,2600.0,771.15,772.19,771.15,772.0,2600.0
2018-01-31 13:25:00,772.33,773.07,772.33,773.07,300.0,772.33,773.07,772.33,773.07,300.0
2018-01-31 13:30:00,773.77,774.52,772.41,772.41,4499.0,773.77,774.52,772.41,772.41,4499.0
2018-01-31 13:35:00,773.12,774.18,773.11,773.74,914.0,773.12,774.18,773.11,773.74,914.0
2018-01-31 13:40:00,772.97,773.2,772.75,773.2,700.0,772.97,773.2,772.75,773.2,700.0
2018-01-31 13:45:00,773.49,773.49,772.69,772.88,1000.0,773.49,773.49,772.69,772.88,1000.0
2018-01-31 13:50:00,772.94,772.94,771.75,771.76,2278.0,772.94,772.94,771.75,771.76,2278.0
2018-01-31 13:55:00,771.76,772.8,771.63,771.98,1700.0,771.76,772.8,771.63,771.98,1700.0
2018-01-31 14:00:00,772.43,773.55,768.99,768.99,5223.0,772.43,773.55,768.99,768.99,5223.0
2018-01-31 14:05:00,770.0,771.71,770.0,771.7,1503.0,770.0,771.71,770.0,771.7,1503.0
2018-01-31 14:10:00,770.81,771.64,770.51,770.94,2407.0,770.81,771.64,770.51,770.94,2407.0
2018-01-31 14:15:00,771.25,771.37,769.74,769.74,1338.0,771.25,771.37,769.74,769.74,1338.0
2018-01-31 14:20:00,770.05,770.05,767.57,767.57,891.0,770.05,770.05,767.57,767.57,891.0
2018-01-31 14:25:00,768.08,768.08,767.0,767.0,4404.0,768.08,768.08,767.0,767.0,4404.0
2018-01-31 14:30:00,767.41,768.31,767.41,768.31,2289.0,767.41,768.31,767.41,768.31,2289.0
2018-01-31 14:35:00,767.25,768.5,767.25,768.13,800.0,767.25,768.5,767.25,768.13,800.0
2018-01-31 14:40:00,767.42,768.14,765.71,766.73,2728.0,767.42,768.14,765.71,766.73,2728.0
2018-01-31 14:45:00,765.46,766.8,763.12,763.12,2320.0,765.46,766.8,763.12,763.12,2320.0
2018-01-31 14:50:00,761.84,764.33,761.53,764.14,5990.0,761.84,764.33,761.53,764.14,5990.0
2018-01-31 14:55:00,763.91,766.38,763.72,766.38,4000.0,763.91,766.38,763.72,766.38,4000.0
2018-01-31 15:00:00,766.37,767.39,764.66,765.05,3500.0,766.37,767.39,764.66,765.05,3500.0
2018-01-31 15:05:00,766.01,766.41,765.1,766.41,4413.0,766.01,766.41,765.1,766.41,4413.0
2018-01-31 15:10:00,766.4,766.85,764.46,764.46,5164.0,766.4,766.85,764.46,764.46,5164.0
2018-01-31 15:15:00,765.43,765.43,764.49,765.41,4000.0,765.43,765.43,764.49,765.41,4000.0
2018-01-31 15:20:00,765.75,766.44,764.25,764.47,5624.0,765.75,766.44,764.25,764.47,5624.0
2018-01-31 15:25:00,764.26,766.63,764.25,766.63,7956.0,764.26,766.63,764.25,766.63,7956.0
2018-01-31 15:30:00,766.33,768.98,766.25,768.56,7287.0,766.33,768.98,766.25,768.56,7287.0
2018-01-31 15:35:00,769.01,769.56,768.23,768.79,4068.0,769.01,769.56,768.23,768.79,4068.0
2018-01-31 15:40:00,768.53,770.21,768.53,768.8,5872.0,768.53,770.21,768.53,768.8,5872.0
2018-01-31 15:45:00,768.55,769.55,767.47,767.47,8566.0,768.55,769.55,767.47,767.47,8566.0
2018-01-31 15:50:00,767.47,768.36,766.58,766.72,10384.0,767.47,768.36,766.58,766.72,10384.0
2018-01-31 15:55:00,766.71,766.99,765.0,765.47,22985.0,766.71,766.99,765.0,765.47,22985.0
2018-02-01 09:30:00,761.32,765.0,761.26,765.0,5464.0,761.32,765.0,761.26,765.0,5464.0
2018-02-01 09:35:00,763.21,768.84,763.21,768.63,3849.0,763.21,768.84,763.21,768.63,3849.0
2018-02-01 09:40:00,767.96,770.89,767.95,769.42,1800.0,767.96,770.89,767.95,769.42,1800.0
2018-02-01 09:45:00,769.33,769.99,767.22,767.22,3614.0,769.33,769.99,767.22,767.22,3614.0
2018-02-01 09:50:00,768.41,768.41,767.09,767.09,500.0,768.41,768.41,767.09,767.09,500.0
2018-02-01 09:55:00,766.57,767.41,763.86,764.5,2600.0,766.57,767.41,763.86,764.5,2600.0
2018-02-01 10:00:00,765.44,765.95,764.0,764.95,870.0,765.44,765.95,764.0,764.95,870.0
2018-02-01 10:05:00,764.95,766.47,764.95,766.47,300.0,764.95,766.47,764.95,766.47,300.0
2018-02-01 10:10:00,765.14,766.5,764.07,765.08,2900.0,765.14,766.5,764.07,765.08,2900.0
2018-02-01 10:15:00,764.13,765.39,764.13,765.34,2600.0,764.13,765.39,764.13,765.34,2600.0
2018-02-01 10:20:00,764.55,765.73,764.45,765.2,2000.0,764.55,765.73,764.45,765.2,2000.0
2018-02-01 10:25:00,765.92,766.21,762.81,764.34,5900.0,765.92,766.21,762.81,764.34,5900.0
2018-02-01 10:30:00,764.39,764.39,762.31,762.32,1500.0,764.39,764.39,762.31,762.32,1500.0
2018-02-01 10:35:00,763.36,764.08,762.37,763.06,2800.0,763.36,764.08,762.37,763.06,2800.0
2018-02-01 10:40:00,763.38,763.38,762.75,762.75,200.0,763.38,763.38,762.75,762.75,200.0
2018-02-01 10:45:00,762.43,762.53,761.15,761.46,1400.0,762.43,762.53,761.15,761.46,1400.0
2018-02-01 10:50:00,760.3,760.31,760.23,760.28,600.0,760.3,760.31,760.23,760.28,600.0
2018-02-01 10:55:00,760.98,760.98,757.14,757.14,2033.0,760.98,760.98,757.14,757.14,2033.0
2018-02-01 11:00:00,756.89,759.65,756.89,758.69,2015.0,756.89,759.65,756.89,758.69,2015.0
2018-02-01 11:05:00,758.22,759.28,758.09,758.15,1454.0,758.22,759.28,758.09,758.15,1454.0
2018-02-01 11:10:00,758.27,759.26,758.15,758.15,2000.0,758.27,759.26,758.15,758.15,2000.0
2018-02-01 11:15:00,758.8,759.4,758.15,758.38,1500.0,758.8,759.4,758.15,758.38,1500.0
2018-02-01 11:20:00,758.19,758.51,757.05,757.05,900.0,758.19,758.51,757.05,757.05,900.0
2018-02-01 11:25:00,757.47,758.55,756.41,758.12,2300.0,757.47,758.55,756.41,758.12,2300.0
2018-02-01 11:30:00,758.83,763.34,758.29,763.34,3000.0,758.83,763.34,758.29,763.34,3000.0
2018-02-01 11:35:00,763.11,764.87,762.72,764.87,1500.0,763.11,764.87,762.72,764.87,1500.0
2018-02-01 11:40:00,763.93,765.6,763.93,765.16,3000.0,763.93,765.6,763.93,765.16,3000.0
2018-02-01 11:45:00,765.16,765.38,762.39,762.39,4742.0,765.16,765.38,762.39,762.39,4742.0
2018-02-01 11:50:00,762.48,762.78,760.53,762.4,2700.0,762.48,762.78,760.53,762.4,2700.0
2018-02-01 11:55:00,762.4,763.2,761.49,762.18,6400.0,762.4,763.2,761.49,762.18,6400.0
2018-02-01 12:00:00,762.23,762.59,761.08,761.08,1550.0,762.23,762.59,761.08,761.08,1550.0
2018-02-01 12:05:00,760.77,763.06,760.77,762.03,2600.0,760.77,763.06,760.77,762.03,2600.0
2018-02-01 12:10:00,762.7,762.84,762.7,762.84,200.0,762.7,762.84,762.7,762.84,200.0
2018-02-01 12:15:00,763.52,764.4,763.49,764.39,1000.0,763.52,764.4,763.49,764.39,1000.0
2018-02-01 12:20:00,765.24,765.24,764.61,764.86,1200.0,765.24,765.24,764.61,764.86,1200.0
2018-02-01 12:25:00,764.6,764.6,763.15,763.15,1300.0,764.6,764.6,763.15,763.15,1300.0
2018-02-01 12:30:00,763.59,764.61,763.58,764.61,500.0,763.59,764.61,763.58,764.61,500.0
2018-02-01 12:35:00,764.61,765.13,764.05,765.13,800.0,764.61,765.13,764.05,765.13,800.0
2018-02-01 12:40:00,765.13,765.13,765.13,765.13,0.0,765.13,765.13,765.13,765.13,0.0
2018-02-01 12:45:00,765.21,765.65,765.21,765.65,300.0,765.21,765.65,765.21,765.65,300.0
2018-02-01 12:50:00,766.07,766.07,766.07,766.07,100.0,766.07,766.07,766.07,766.07,100.0
2018-02-01 12:55:00,765.52,765.52,765.52,765.52,100.0,765.52,765.52,765.52,765.52,100.0
2018-02-01 13:00:00,766.12,767.65,766.11,767.65,400.0,766.12,767.65,766.11,767.65,400.0
2018-02-01 13:05:00,767.81,768.26,767.01,767.38,2676.0,767.81,768.26,767.01,767.38,2676.0
2018-02-01 13:10:00,767.77,767.77,767.76,767.76,900.0,767.77,767.77,767.76,767.76,900.0
2018-02-01 13:15:00,767.86,767.86,767.86,767.86,100.0,767.86,767.86,767.86,767.86,100.0
2018-02-01 13:20:00,767.84,767.84,767.84,767.84,100.0,767.84,767.84,767.84,767.84,100.0
2018-02-01 13:25:00,767.95,767.95,766.99,767.0,1100.0,767.95,767.95,766.99,767.0,1100.0
2018-02-01 13:30:00,767.28,767.75,767.28,767.74,400.0,767.28,767.75,767.28,767.74,400.0
2018-02-01 13:35:00,766.4,767.32,766.33,767.32,800.0,766.4,767.32,766.33,767.32,800.0
2018-02-01 13:40:00,767.32,767.32,767.32,767.32,0.0,767.32,767.32,767.32,767.32,0.0
2018-02-01 13:45:00,767.03,767.39,766.49,767.39,800.0,767.03,767.39,766.49,767.39,800.0
2018-02-01 13:50:00,768.08,768.08,767.36,767.36,200.0,768.08,768.08,767.36,767.36,200.0
2018-02-01 13:55:00,767.77,767.77,767.63,767.63,200.0,767.77,767.77,767.63,767.63,200.0
2018-02-01 14:00:00,767.73,767.85,766.73,766.73,2600.0,767.73,767.85,766.73,766.73,2600.0
2018-02-01 14:05:00,766.11,766.76,766.09,766.75,400.0,766.11,766.76,766.09,766.75,400.0
2018-02-01 14:10:00,766.47,766.47,765.98,766.08,1280.0,766.47,766.47,765.98,766.08,1280.0
2018-02-01 14:15:00,766.0,766.51,763.57,763.57,4100.0,766.0,766.51,763.57,763.57,4100.0
2018-02-01 14:20:00,763.29,763.29,762.96,762.97,200.0,763.29,763.29,762.96,762.97,200.0
2018-02-01 14:25:00,762.46,762.52,761.6,762.2,1000.0,762.46,762.52,761.6,762.2,1000.0
2018-02-01 14:30:00,761.4,762.11,759.45,759.45,4070.0,761.4,762.11,759.45,759.45,4070.0
2018-02-01 14:35:00,761.27,761.27,760.18,760.18,200.0,761.27,761.27,760.18,760.18,200.0
2018-02-01 14:40:00,762.05,762.29,761.43,761.44,600.0,762.05,762.29,761.43,761.44,600.0
2018-02-01 14:45:00,762.3,762.31,762.3,762.31,300.0,762.3,762.31,762.3,762.31,300.0
2018-02-01 14:50:00,762.36,764.56,762.24,763.33,1950.0,762.36,764.56,762.24,763.33,1950.0
2018-02-01 14:55:00,764.34,766.21,764.34,765.87,1315.0,764.34,766.21,764.34,765.87,1315.0
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 15:05:00,766.46,766.46,766.46,766.46,0.0,766.46,766.46,766.46,766.46,0.0
2018-02-01 15:10:00,766.3,767.06,766.03,766.03,1100.0,766.3,767.06,766.03,766.03,1100.0
2018-02-01 15:15:00,766.46,766.74,764.65,764.86,5900.0,766.46,766.74,764.65,764.86,5900.0
2018-02-01 15:20:00,764.12,764.54,763.45,764.15,2000.0,764.12,764.54,763.45,764.15,2000.0
2018-02-01 15:25:00,763.71,763.87,763.46,763.87,700.0,763.71,763.87,763.46,763.87,700.0
2018-02-01 15:30:00,763.51,763.58,762.51,762.51,1784.0,763.51,763.58,762.51,762.51,1784.0
2018-02-01 15:35:00,762.33,762.34,760.81,762.28,1000.0,762.33,762.34,760.81,762.28,1000.0
2018-02-01 15:40:00,761.99,762.97,761.5,762.97,2300.0,761.99,762.97,761.5,762.97,2300.0
2018-02-01 15:45:00,762.51,765.13,762.51,764.62,5243.0,762.51,765.13,762.51,764.62,5243.0
2018-02-01 15:50:00,765.13,765.7,764.36,764.36,1600.0,765.13,765.7,764.36,764.36,1600.0
2018-02-01 15:55:00,763.37,765.05,763.3,764.46,4752.0,763.37,765.05,763.3,764.46,4752.0
2018-02-02 09:30:00,763.37,763.59,761.51,763.59,7839.0,763.37,763.59,761.51,763.59,7839.0
2018-02-02 09:35:00,765.11,765.11,763.19,763.19,1006.0,765.11,765.11,763.19,763.19,1006.0
2018-02-02 09:40:00,763.76,764.12,762.09,763.1,896.0,763.76,764.12,762.09,763.1,896.0
2018-02-02 09:45:00,762.07,765.01,762.06,765.01,1700.0,762.07,765.01,762.06,765.01,1700.0
2018-02-02 09:50:00,765.15,766.15,762.16,764.35,8400.0,765.15,766.15,762.16,764.35,8400.0
2018-02-02 09:55:00,765.49,766.7,764.34,765.66,2400.0,765.49,766.7,764.34,765.66,2400.0
2018-02-02 10:00:00,765.66,766.71,762.47,764.84,3359.0,765.66,766.71,762.47,764.84,3359.0
2018-02-02 10:05:00,764.51,766.46,763.18,766.36,2081.0,764.51,766.46,763.18,766.36,2081.0
2018-02-02 10:10:00,765.93,771.13,764.74,768.46,3621.0,765.93,771.13,764.74,768.46,3621.0
2018-02-02 10:15:00,767.5,768.74,765.0,766.26,2653.0,767.5,768.74,765.0,766.26,2653.0
2018-02-02 10:20:00,764.39,765.61,764.33,765.6,1400.0,764.39,765.61,764.33,765.6,1400.0
2018-02-02 10:25:00,765.73,767.61,765.68,766.99,2943.0,765.73,767.61,765.68,766.99,2943.0
2018-02-02 10:30:00,766.39,768.26,765.95,768.26,3321.0,766.39,768.26,765.95,768.26,3321.0
2018-02-02 10:35:00,768.32,770.0,768.32,769.0,3100.0,768.32,770.0,768.32,769.0,3100.0
2018-02-02 10:40:00,768.96,769.69,768.46,768.67,4600.0,768.96,769.69,768.46,768.67,4600.0
2018-02-02 10:45:00,768.62,769.53,766.63,769.39,6112.0,768.62,769.53,766.63,769.39,6112.0
2018-02-02 10:50:00,768.86,770.17,768.3,769.68,3410.0,768.86,770.17,768.3,769.68,3410.0
2018-02-02 10:55:00,768.68,768.68,766.58,767.6,2730.0,768.68,768.68,766.58,767.6,2730.0
2018-02-02 11:00:00,768.32,768.33,766.07,766.07,2250.0,768.32,768.33,766.07,766.07,2250.0
2018-02-02 11:05:00,765.48,766.27,765.28,766.1,1100.0,765.48,766.27,765.28,766.1,1100.0
2018-02-02 11:10:00,767.58,767.58,766.73,767.07,3619.0,767.58,767.58,766.73,767.07,3619.0
2018-02-02 11:15:00,767.03,767.05,765.15,765.15,1000.0,767.03,767.05,765.15,765.15,1000.0
2018-02-02 11:20:00,764.86,764.86,762.28,762.28,600.0,764.86,764.86,762.28,762.28,600.0
2018-02-02 11:25:00,763.04,765.35,763.04,764.24,800.0,763.04,765.35,763.04,764.24,800.0
2018-02-02 11:30:00,764.29,764.4,764.29,764.4,200.0,764.29,764.4,764.29,764.4,200.0
2018-02-02 11:35:00,764.44,764.92,764.24,764.92,1104.0,764.44,764.92,764.24,764.92,1104.0
2018-02-02 11:40:00,764.69,765.39,763.9,763.9,1800.0,764.69,765.39,763.9,763.9,1800.0
2018-02-02 11:45:00,762.76,762.76,762.6,762.6,400.0,762.76,762.76,762.6,762.6,400.0
2018-02-02 11:50:00,761.4,763.19,761.4,763.05,2200.0,761.4,763.19,761.4,763.05,2200.0
2018-02-02 11:55:00,763.18,763.19,761.99,762.07,1200.0,763.18,763.19,761.99,762.07,1200.0
2018-02-02 12:00:00,761.23,762.16,760.68,762.16,1200.0,761.23,762.16,760.68,762.16,1200.0
2018-02-02 12:05:00,762.57,763.62,762.51,763.62,700.0,762.57,763.62,762.51,763.62,700.0
2018-02-02 12:10:00,763.07,765.37,763.07,765.03,8617.0,763.07,765.37,763.07,765.03,8617.0
2018-02-02 12:15:00,765.05,765.06,764.23,764.23,7507.0,765.05,765.06,764.23,764.23,7507.0
2018-02-02 12:20:00,764.34,765.66,763.44,764.24,7314.0,764.34,765.66,763.44,764.24,7314.0
2018-02-02 12:25:00,764.3,765.75,764.17,764.17,1400.0,764.3,765.75,764.17,764.17,1400.0
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 12:35:00,764.0,764.0,764.0,764.0,0.0,764.0,764.0,764.0,764.0,0.0
2018-02-02 12:40:00,764.83,764.98,764.73,764.98,1200.0,764.83,764.98,764.73,764.98,1200.0
2018-02-02 12:45:00,764.67,765.94,764.62,765.94,1600.0,764.67,765.94,764.62,765.94,1600.0
2018-02-02 12:50:00,766.5,766.64,765.91,765.91,1300.0,766.5,766.64,765.91,765.91,1300.0
2018-02-02 12:55:00,764.92,766.51,764.91,765.57,300.0,764.92,766.51,764.91,765.57,300.0
2018-02-02 13:00:00,765.15,765.94,765.15,765.94,4700.0,765.15,765.94,765.15,765.94,4700.0
2018-02-02 13:05:00,765.98,767.16,765.93,767.16,3517.0,765.98,767.16,765.93,767.16,3517.0
2018-02-02 13:10:00,766.32,766.32,764.71,765.68,1100.0,766.32,766.32,764.71,765.68,1100.0
2018-02-02 13:15:00,765.29,766.13,764.46,764.48,6000.0,765.29,766.13,764.46,764.48,6000.0
2018-02-02 13:20:00,764.48,764.48,764.48,764.48,0.0,764.48,764.48,764.48,764.48,0.0
2018-02-02 13:25:00,763.76,763.82,763.76,763.82,200.0,763.76,763.82,763.76,763.82,200.0
2018-02-02 13:30:00,764.16,764.57,763.55,763.56,2200.0,764.16,764.57,763.55,763.56,2200.0
2018-02-02 13:35:00,763.7,763.7,763.17,763.17,804.0,763.7,763.7,763.17,763.17,804.0
2018-02-02 13:40:00,764.31,764.31,761.9,761.9,704.0,764.31,764.31,761.9,761.9,704.0
2018-02-02 13:45:00,762.97,762.97,761.89,761.89,800.0,762.97,762.97,761.89,761.89,800.0
2018-02-02 13:50:00,761.68,761.68,760.53,760.55,900.0,761.68,761.68,760.53,760.55,900.0
2018-02-02 13:55:00,760.17,760.17,760.05,760.05,200.0,760.17,760.17,760.05,760.05,200.0
2018-02-02 14:00:00,760.01,760.01,758.43,758.91,3342.0,760.01,760.01,758.43,758.91,3342.0
2018-02-02 14:05:00,758.94,760.39,758.38,760.38,2100.0,758.94,760.39,758.38,760.38,2100.0
2018-02-02 14:10:00,759.73,761.05,759.73,761.05,400.0,759.73,761.05,759.73,761.05,400.0
2018-02-02 14:15:00,759.96,760.4,759.05,759.05,1200.0,759.96,760.4,759.05,759.05,1200.0
2018-02-02 14:20:00,759.1,759.1,755.76,755.76,1502.0,759.1,759.1,755.76,755.76,1502.0
2018-02-02 14:25:00,756.5,756.78,753.61,753.77,2228.0,756.5,756.78,753.61,753.77,2228.0
2018-02-02 14:30:00,754.6,754.96,753.09,753.55,5100.0,754.6,754.96,753.09,753.55,5100.0
2018-02-02 14:35:00,754.52,755.47,754.32,754.74,2399.0,754.52,755.47,754.32,754.74,2399.0
2018-02-02 14:40:00,755.41,756.17,755.05,756.17,2000.0,755.41,756.17,755.05,756.17,2000.0
2018-02-02 14:45:00,756.33,756.34,753.49,754.74,3593.0,756.33,756.34,753.49,754.74,3593.0
2018-02-02 14:50:00,753.95,755.03,753.95,754.52,900.0,753.95,755.03,753.95,754.52,900.0
2018-02-02 14:55:00,754.08,754.61,752.14,752.14,1686.0,754.08,754.61,752.14,752.14,1686.0
2018-02-02 15:00:00,751.97,751.99,750.33,750.49,4200.0,751.97,751.99,750.33,750.49,4200.0
2018-02-02 15:05:00,750.0,750.0,748.71,749.83,1401.0,750.0,750.0,748.71,749.83,1401.0
2018-02-02 15:10:00,749.49,750.57,749.22,749.99,10003.0,749.49,750.57,749.22,749.99,10003.0
2018-02-02 15:15:00,750.15,754.56,749.57,754.1,8014.0,750.15,754.56,749.57,754.1,8014.0
2018-02-02 15:20:00,754.09,755.13,753.18,754.92,4512.0,754.09,755.13,753.18,754.92,4512.0
2018-02-02 15:25:00,754.8,756.12,754.61,754.61,3413.0,754.8,756.12,754.61,754.61,3413.0
2018-02-02 15:30:00,753.73,753.73,751.61,753.24,1800.0,753.73,753.73,751.61,753.24,1800.0
2018-02-02 15:35:00,753.67,755.39,753.67,755.39,1800.0,753.67,755.39,753.67,755.39,1800.0
2018-02-02 15:40:00,754.82,754.82,749.95,752.37,5700.0,754.82,754.82,749.95,752.37,5700.0
2018-02-02 15:45:00,751.47,753.85,751.47,752.05,4065.0,751.47,753.85,751.47,752.05,4065.0
2018-02-02 15:50:00,752.72,752.84,750.74,750.74,3784.0,752.72,752.84,750.74,750.74,3784.0
2018-02-02 15:55:00,750.59,750.72,749.49,750.43,10457.0,750.59,750.72,749.49,750.43,10457.0
2018-02-05 09:30:00,747.0,751.92,746.08,750.47,7647.0,747.0,751.92,746.08,750.47,7647.0
2018-02-05 09:35:00,750.48,754.03,750.37,751.35,5796.0,750.48,754.03,750.37,751.35,5796.0
2018-02-05 09:40:00,751.49,753.51,748.59,751.62,6164.0,751.49,753.51,748.59,751.62,6164.0
2018-02-05 09:45:00,750.72,751.51,748.49,748.71,9200.0,750.72,751.51,748.49,748.71,9200.0
2018-02-05 09:50:00,748.53,749.49,746.24,748.18,2868.0,748.53,749.49,746.24,748.18,2868.0
2018-02-05 09:55:00,748.12,750.08,747.19,749.46,2900.0,748.12,750.08,747.19,749.46,2900.0
2018-02-05 10:00:00,747.48,749.16,747.48,748.73,4188.0,747.48,749.16,747.48,748.73,4188.0
2018-02-05 10:05:00,748.93,748.93,746.69,748.52,3518.0,748.93,748.93,746.69,748.52,3518.0
2018-02-05 10:10:00,749.47,751.62,748.79,749.32,4829.0,749.47,751.62,748.79,749.32,4829.0
2018-02-05 10:15:00,750.33,751.42,749.72,750.57,4800.0,750.33,751.42,749.72,750.57,4800.0
2018-02-05 10:20:00,750.58,750.58,748.49,748.74,1718.0,750.58,750.58,748.49,748.74,1718.0
2018-02-05 10:25:00,749.47,751.31,749.46,750.17,3334.0,749.47,751.31,749.46,750.17,3334.0
2018-02-05 10:30:00,750.19,751.11,749.85,749.85,3440.0,750.19,751.11,749.85,749.85,3440.0
2018-02-05 10:35:00,749.5,750.65,747.9,750.23,2834.0,749.5,750.65,747.9,750.23,2834.0
2018-02-05 10:40:00,750.22,752.35,750.22,751.09,5403.0,750.22,752.35,750.22,751.09,5403.0
2018-02-05 10:45:00,752.53,755.19,752.45,754.36,2092.0,752.53,755.19,752.45,754.36,2092.0
2018-02-05 10:50:00,755.18,759.0,754.11,757.67,3100.0,755.18,759.0,754.11,757.67,3100.0
2018-02-05 10:55:00,757.1,760.73,757.09,758.74,1040.0,757.1,760.73,757.09,758.74,1040.0
2018-02-05 11:00:00,759.76,760.64,758.59,759.21,5900.0,759.76,760.64,758.59,759.21,5900.0
2018-02-05 11:05:00,759.83,760.74,758.83,760.0,14681.0,759.83,760.74,758.83,760.0,14681.0
2018-02-05 11:10:00,759.85,760.0,759.3,759.35,2901.0,759.85,760.0,759.3,759.35,2901.0
2018-02-05 11:15:00,759.68,760.02,758.73,759.14,2400.0,759.68,760.02,758.73,759.14,2400.0
2018-02-05 11:20:00,758.78,758.78,754.88,755.89,9608.0,758.78,758.78,754.88,755.89,9608.0
2018-02-05 11:25:00,755.9,760.02,755.9,757.49,11245.0,755.9,760.02,755.9,757.49,11245.0
2018-02-05 11:30:00,758.38,760.6,755.06,760.5,7690.0,758.38,760.6,755.06,760.5,7690.0
2018-02-05 11:35:00,760.5,760.98,758.74,760.98,4330.0,760.5,760.98,758.74,760.98,4330.0
2018-02-05 11:40:00,760.0,761.84,760.0,760.17,3760.0,760.0,761.84,760.0,760.17,3760.0
2018-02-05 11:45:00,759.89,760.76,759.69,759.69,1520.0,759.89,760.76,759.69,759.69,1520.0
2018-02-05 11:50:00,759.17,761.0,759.11,761.0,2760.0,759.17,761.0,759.11,761.0,2760.0
2018-02-05 11:55:00,761.37,763.75,761.02,763.75,3726.0,761.37,763.75,761.02,763.75,3726.0
2018-02-05 12:00:00,763.77,763.77,761.18,761.63,7813.0,763.77,763.77,761.18,761.63,7813.0
2018-02-05 12:05:00,761.25,762.19,758.89,759.36,4059.0,761.25,762.19,758.89,759.36,4059.0
2018-02-05 12:10:00,759.32,762.91,758.98,759.53,5682.0,759.32,762.91,758.98,759.53,5682.0
2018-02-05 12:15:00,758.79,760.46,758.45,759.38,7398.0,758.79,760.46,758.45,759.38,7398.0
2018-02-05 12:20:00,758.6,759.87,757.54,759.18,2308.0,758.6,759.87,757.54,759.18,2308.0
2018-02-05 12:25:00,758.7,759.64,757.09,757.53,10066.0,758.7,759.64,757.09,757.53,10066.0
2018-02-05 12:30:00,757.01,759.25,757.01,759.13,6300.0,757.01,759.25,757.01,759.13,6300.0
2018-02-05 12:35:00,758.86,761.16,758.16,760.2,2473.0,758.86,761.16,758.16,760.2,2473.0
2018-02-05 12:40:00,759.97,760.78,758.58,760.09,5459.0,759.97,760.78,758.58,760.09,5459.0
2018-02-05 12:45:00,760.72,760.72,759.0,759.14,1555.0,760.72,760.72,759.0,759.14,1555.0
2018-02-05 12:50:00,758.51,759.35,757.78,758.8,3488.0,758.51,759.35,757.78,758.8,3488.0
2018-02-05 12:55:00,759.51,760.3,756.57,757.42,7108.0,759.51,760.3,756.57,757.42,7108.0
2018-02-05 13:00:00,757.02,757.02,754.47,754.91,1754.0,757.02,757.02,754.47,754.91,1754.0
2018-02-05 13:05:00,755.22,755.22,745.41,750.58,8437.0,755.22,755.22,745.41,750.58,8437.0
2018-02-05 13:10:00,750.18,751.7,750.13,750.13,3106.0,750.18,751.7,750.13,750.13,3106.0
2018-02-05 13:15:00,750.74,751.93,749.6,750.53,6372.0,750.74,751.93,749.6,750.53,6372.0
2018-02-05 13:20:00,751.13,754.75,751.11,754.75,4300.0,751.13,754.75,751.11,754.75,4300.0
2018-02-05 13:25:00,755.2,755.66,752.08,753.95,6469.0,755.2,755.66,752.08,753.95,6469.0
2018-02-05 13:30:00,752.98,755.45,752.97,753.96,6392.0,752.98,755.45,752.97,753.96,6392.0
2018-02-05 13:35:00,753.0,753.96,750.99,751.13,3340.0,753.0,753.96,750.99,751.13,3340.0
2018-02-05 13:40:00,751.72,755.27,751.07,752.78,2801.0,751.72,755.27,751.07,752.78,2801.0
2018-02-05 13:45:00,752.78,755.34,752.25,754.85,1961.0,752.78,755.34,752.25,754.85,1961.0
2018-02-05 13:50:00,754.36,754.99,752.9,754.48,1963.0,754.36,754.99,752.9,754.48,1963.0
2018-02-05 13:55:00,755.23,758.74,754.6,756.61,2600.0,755.23,758.74,754.6,756.61,2600.0
2018-02-05 14:00:00,757.0,757.02,753.33,754.0,1397.0,757.0,757.02,753.33,754.0,1397.0
2018-02-05 14:05:00,755.56,755.56,752.28,752.63,2600.0,755.56,755.56,752.28,752.63,2600.0
2018-02-05 14:10:00,752.18,755.0,752.18,754.12,1900.0,752.18,755.0,752.18,754.12,1900.0
2018-02-05 14:15:00,754.08,755.33,751.37,753.37,3480.0,754.08,755.33,751.37,753.37,3480.0
2018-02-05 14:20:00,752.66,752.66,747.55,747.72,2300.0,752.66,752.66,747.55,747.72,2300.0
2018-02-05 14:25:00,748.5,750.21,747.72,748.66,3000.0,748.5,750.21,747.72,748.66,3000.0
2018-02-05 14:30:00,748.49,748.88,746.83,747.61,3940.0,748.49,748.88,746.83,747.61,3940.0
2018-02-05 14:35:00,748.14,749.29,747.56,748.39,700.0,748.14,749.29,747.56,748.39,700.0
2018-02-05 14:40:00,748.8,751.61,748.8,749.9,2998.0,748.8,751.61,748.8,749.9,2998.0
2018-02-05 14:45:00,749.28,750.32,747.73,749.8,4157.0,749.28,750.32,747.73,749.8,4157.0
2018-02-05 14:50:00,749.21,750.33,746.55,748.47,4703.0,749.21,750.33,746.55,748.47,4703.0
2018-02-05 14:55:00,749.0,749.39,746.03,746.03,4500.0,749.0,749.39,746.03,746.03,4500.0
2018-02-05 15:00:00,746.01,746.28,741.3,741.3,3833.0,746.01,746.28,741.3,741.3,3833.0
2018-02-05 15:05:00,741.12,742.09,735.26,736.96,4917.0,741.12,742.09,735.26,736.96,4917.0
2018-02-05 15:10:00,736.29,740.24,733.26,737.75,8583.0,736.29,740.24,733.26,737.75,8583.0
2018-02-05 15:15:00,736.9,744.75,736.3,736.64,5277.0,736.9,744.75,736.3,736.64,5277.0
2018-02-05 15:20:00,738.64,742.74,736.64,741.0,6870.0,738.64,742.74,736.64,741.0,6870.0
2018-02-05 15:25:00,741.62,743.68,740.12,742.75,6132.0,741.62,743.68,740.12,742.75,6132.0
2018-02-05 15:30:00,742.18,743.35,737.92,742.85,5723.0,742.18,743.35,737.92,742.85,5723.0
2018-02-05 15:35:00,742.69,742.76,736.81,736.86,5186.0,742.69,742.76,736.81,736.86,5186.0
2018-02-05 15:40:00,737.31,739.0,733.81,738.75,5850.0,737.31,739.0,733.81,738.75,5850.0
2018-02-05 15:45:00,737.95,737.98,733.02,733.45,10923.0,737.95,737.98,733.02,733.45,10923.0
2018-02-05 15:50:00,733.21,734.98,731.39,733.23,10103.0,733.21,734.98,731.39,733.23,10103.0
2018-02-05 15:55:00,733.23,736.0,730.48,731.56,21464.0,733.23,736.0,730.48,731.56,21464.0
2018-02-06 09:30:00,720.1,721.75,710.05,719.61,9447.0,720.1,721.75,710.05,719.61,9447.0
2018-02-06 09:35:00,723.48,724.39,721.67,724.38,500.0,723.48,724.39,721.67,724.38,500.0
2018-02-06 09:40:00,727.0,731.22,727.0,728.94,4432.0,727.0,731.22,727.0,728.94,4432.0
2018-02-06 09:45:00,729.99,735.31,728.11,735.31,3100.0,729.99,735.31,728.11,735.31,3100.0
2018-02-06 09:50:00,735.99,744.11,735.99,742.67,1800.0,735.99,744.11,735.99,742.67,1800.0
2018-02-06 09:55:00,742.18,743.69,735.45,736.19,21349.0,742.18,743.69,735.45,736.19,21349.0
2018-02-06 10:00:00,737.04,739.3,735.66,738.87,10800.0,737.04,739.3,735.66,738.87,10800.0
2018-02-06 10:05:00,740.19,741.7,738.45,741.41,9468.0,740.19,741.7,738.45,741.41,9468.0
2018-02-06 10:10:00,741.34,742.59,735.45,735.71,10800.0,741.34,742.59,735.45,735.71,10800.0
2018-02-06 10:15:00,735.58,736.71,729.3,731.01,2105.0,735.58,736.71,729.3,731.01,2105.0
2018-02-06 10:20:00,734.22,734.61,728.3,730.36,1619.0,734.22,734.61,728.3,730.36,1619.0
2018-02-06 10:25:00,730.34,735.14,730.34,735.14,2500.0,730.34,735.14,730.34,735.14,2500.0
2018-02-06 10:30:00,734.96,734.96,731.8,732.11,2000.0,734.96,734.96,731.8,732.11,2000.0
2018-02-06 10:35:00,731.73,731.82,726.71,730.54,1780.0,731.73,731.82,726.71,730.54,1780.0
2018-02-06 10:40:00,730.94,734.23,730.94,732.7,400.0,730.94,734.23,730.94,732.7,400.0
2018-02-06 10:45:00,732.72,734.15,731.33,731.56,500.0,732.72,734.15,731.33,731.56,500.0
2018-02-06 10:50:00,732.0,737.5,731.56,737.5,6502.0,732.0,737.5,731.56,737.5,6502.0
2018-02-06 10:55:00,737.12,737.81,731.12,731.12,3499.0,737.12,737.81,731.12,731.12,3499.0
2018-02-06 11:00:00,734.17,734.26,733.07,733.25,1300.0,734.17,734.26,733.07,733.25,1300.0
2018-02-06 11:05:00,731.62,737.03,731.62,734.97,2865.0,731.62,737.03,731.62,734.97,2865.0
2018-02-06 11:10:00,733.43,734.29,730.33,730.33,2300.0,733.43,734.29,730.33,730.33,2300.0
2018-02-06 11:15:00,730.07,736.66,730.07,735.39,2711.0,730.07,736.66,730.07,735.39,2711.0
2018-02-06 11:20:00,734.1,736.24,730.94,731.36,10500.0,734.1,736.24,730.94,731.36,10500.0
2018-02-06 11:25:00,731.7,731.7,727.85,730.6,5700.0,731.7,731.7,727.85,730.6,5700.0
2018-02-06 11:30:00,730.09,731.37,728.79,729.2,1700.0,730.09,731.37,728.79,729.2,1700.0
2018-02-06 11:35:00,729.63,732.26,729.6,729.6,2900.0,729.63,732.26,729.6,729.6,2900.0
2018-02-06 11:40:00,731.88,731.88,731.87,731.88,100.0,731.88,731.88,731.87,731.88,100.0
2018-02-06 11:45:00,731.61,732.35,731.3,731.67,2210.0,731.61,732.35,731.3,731.67,2210.0
2018-02-06 11:50:00,732.62,735.81,732.62,734.76,2227.0,732.62,735.81,732.62,734.76,2227.0
2018-02-06 11:55:00,734.36,734.36,733.14,733.9,2200.0,734.36,734.36,733.14,733.9,2200.0
2018-02-06 12:00:00,733.7,734.79,732.97,734.41,4250.0,733.7,734.79,732.97,734.41,4250.0
2018-02-06 12:05:00,733.51,736.12,732.66,735.66,1340.0,733.51,736.12,732.66,735.66,1340.0
2018-02-06 12:10:00,735.13,736.35,734.37,735.14,1460.0,735.13,736.35,734.37,735.14,1460.0
2018-02-06 12:15:00,736.85,738.97,736.85,738.97,700.0,736.85,738.97,736.85,738.97,700.0
2018-02-06 12:20:00,738.59,738.59,733.29,733.29,11747.0,738.59,738.59,733.29,733.29,11747.0
2018-02-06 12:25:00,735.85,739.99,734.65,739.99,2800.0,735.85,739.99,734.65,739.99,2800.0
2018-02-06 12:30:00,741.71,742.26,740.21,740.21,1025.0,741.71,742.26,740.21,740.21,1025.0
2018-02-06 12:35:00,739.97,741.84,739.64,741.84,2153.0,739.97,741.84,739.64,741.84,2153.0
2018-02-06 12:40:00,742.5,742.5,738.53,738.59,2640.0,742.5,742.5,738.53,738.59,2640.0
2018-02-06 12:45:00,737.0,737.11,735.61,736.72,3450.0,737.0,737.11,735.61,736.72,3450.0
2018-02-06 12:50:00,737.22,737.23,734.52,734.52,1760.0,737.22,737.23,734.52,734.52,1760.0
2018-02-06 12:55:00,734.66,736.24,732.51,736.24,3768.0,734.66,736.24,732.51,736.24,3768.0
2018-02-06 13:00:00,734.45,735.13,733.31,733.9,3852.0,734.45,735.13,733.31,733.9,3852.0
2018-02-06 13:05:00,734.99,735.0,731.82,732.54,4900.0,734.99,735.0,731.82,732.54,4900.0
2018-02-06 13:10:00,732.44,735.6,732.43,735.6,1797.0,732.44,735.6,732.43,735.6,1797.0
2018-02-06 13:15:00,735.08,736.48,735.07,736.48,1300.0,735.08,736.48,735.07,736.48,1300.0
2018-02-06 13:20:00,737.94,737.94,734.63,734.63,805.0,737.94,737.94,734.63,734.63,805.0
2018-02-06 13:25:00,735.48,737.34,733.15,737.34,3500.0,735.48,737.34,733.15,737.34,3500.0
2018-02-06 13:30:00,735.31,735.8,733.04,733.44,3206.0,735.31,735.8,733.04,733.44,3206.0
2018-02-06 13:35:00,733.03,736.58,733.03,736.58,800.0,733.03,736.58,733.03,736.58,800.0
2018-02-06 13:40:00,734.71,734.71,734.36,734.53,841.0,734.71,734.71,734.36,734.53,841.0
2018-02-06 13:45:00,733.45,736.88,733.45,734.56,3157.0,733.45,736.88,733.45,734.56,3157.0
2018-02-06 13:50:00,735.05,735.57,733.8,734.09,5969.0,735.05,735.57,733.8,734.09,5969.0
2018-02-06 13:55:00,734.44,735.69,734.23,734.44,2600.0,734.44,735.69,734.23,734.44,2600.0
2018-02-06 14:00:00,735.27,735.57,734.27,735.0,8713.0,735.27,735.57,734.27,735.0,8713.0
2018-02-06 14:05:00,735.0,736.32,734.09,735.48,12680.0,735.0,736.32,734.09,735.48,12680.0
2018-02-06 14:10:00,735.23,737.93,735.04,737.92,2035.0,735.23,737.93,735.04,737.92,2035.0
2018-02-06 14:15:00,735.88,736.42,734.86,735.45,3980.0,735.88,736.42,734.86,735.45,3980.0
2018-02-06 14:20:00,735.0,735.51,734.62,734.62,8011.0,735.0,735.51,734.62,734.62,8011.0
2018-02-06 14:25:00,734.87,735.8,734.65,735.8,2108.0,734.87,735.8,734.65,735.8,2108.0
2018-02-06 14:30:00,735.25,735.25,733.67,734.54,4690.0,735.25,735.25,733.67,734.54,4690.0
2018-02-06 14:35:00,735.21,735.54,733.73,733.74,2900.0,735.21,735.54,733.73,733.74,2900.0
2018-02-06 14:40:00,733.04,734.49,732.77,734.34,3900.0,733.04,734.49,732.77,734.34,3900.0
2018-02-06 14:45:00,734.97,738.54,734.78,737.48,2390.0,734.97,738.54,734.78,737.48,2390.0
2018-02-06 14:50:00,737.49,738.85,735.46,737.86,3455.0,737.49,738.85,735.46,737.86,3455.0
2018-02-06 14:55:00,736.22,742.04,736.22,742.04,2100.0,736.22,742.04,736.22,742.04,2100.0
2018-02-06 15:00:00,739.17,745.46,739.17,743.31,2350.0,739.17,745.46,739.17,743.31,2350.0
2018-02-06 15:05:00,744.99,753.98,744.96,749.37,11931.0,744.99,753.98,744.96,749.37,11931.0
2018-02-06 15:10:00,749.32,750.03,747.93,747.94,11200.0,749.32,750.03,747.93,747.94,11200.0
2018-02-06 15:15:00,747.66,749.78,747.66,747.67,7597.0,747.66,749.78,747.66,747.67,7597.0
2018-02-06 15:20:00,746.93,747.41,743.5,744.38,7693.0,746.93,747.41,743.5,744.38,7693.0
2018-02-06 15:25:00,743.51,745.2,743.06,745.2,4500.0,743.51,745.2,743.06,745.2,4500.0
2018-02-06 15:30:00,745.32,748.39,744.06,748.39,3201.0,745.32,748.39,744.06,748.39,3201.0
2018-02-06 15:35:00,748.38,752.23,748.38,752.18,1701.0,748.38,752.23,748.38,752.18,1701.0
2018-02-06 15:40:00,752.19,752.63,750.3,750.94,9818.0,752.19,752.63,750.3,750.94,9818.0
2018-02-06 15:45:00,750.19,750.19,744.51,744.52,7833.0,750.19,750.19,744.51,744.52,7833.0
2018-02-06 15:50:00,745.13,745.13,742.83,743.52,7726.0,745.13,745.13,742.83,743.52,7726.0
2018-02-06 15:55:00,743.05,746.11,741.96,745.58,19903.0,743.05,746.11,741.96,745.58,19903.0
2018-02-07 09:30:00,742.14,742.14,737.68,737.99,1733.0,742.14,742.14,737.68,737.99,1733.0
2018-02-07 09:35:00,742.14,749.51,742.14,749.22,2590.0,742.14,749.51,742.14,749.22,2590.0
2018-02-07 09:40:00,748.47,753.73,748.47,751.44,1467.0,748.47,753.73,748.47,751.44,1467.0
2018-02-07 09:45:00,753.32,753.32,746.2,746.21,2250.0,753.32,753.32,746.2,746.21,2250.0
2018-02-07 09:50:00,740.19,743.41,740.19,743.41,1500.0,740.19,743.41,740.19,743.41,1500.0
2018-02-07 09:55:00,741.33,746.36,741.33,744.29,2600.0,741.33,746.36,741.33,744.29,2600.0
2018-02-07 10:00:00,746.08,746.93,741.22,743.38,1100.0,746.08,746.93,741.22,743.38,1100.0
2018-02-07 10:05:00,743.72,745.61,742.56,743.17,929.0,743.72,745.61,742.56,743.17,929.0
2018-02-07 10:10:00,743.56,744.2,741.93,742.35,2300.0,743.56,744.2,741.93,742.35,2300.0
2018-02-07 10:15:00,743.22,746.47,743.2,743.35,1455.0,743.22,746.47,743.2,743.35,1455.0
2018-02-07 10:20:00,743.69,744.2,742.08,743.79,1200.0,743.69,744.2,742.08,743.79,1200.0
2018-02-07 10:25:00,743.79,745.02,742.3,742.3,1983.0,743.79,745.02,742.3,742.3,1983.0
2018-02-07 10:30:00,743.5,743.56,740.05,740.09,2205.0,743.5,743.56,740.05,740.09,2205.0
2018-02-07 10:35:00,740.34,741.27,739.43,740.44,8396.0,740.34,741.27,739.43,740.44,8396.0
2018-02-07 10:40:00,740.35,741.67,739.74,740.48,7804.0,740.35,741.67,739.74,740.48,7804.0
2018-02-07 10:45:00,740.48,744.12,740.14,743.75,6700.0,740.48,744.12,740.14,743.75,6700.0
2018-02-07 10:50:00,744.45,745.42,743.29,744.33,5300.0,744.45,745.42,743.29,744.33,5300.0
2018-02-07 10:55:00,744.6,746.31,744.05,744.76,3488.0,744.6,746.31,744.05,744.76,3488.0
2018-02-07 11:00:00,745.71,745.71,742.85,742.86,4621.0,745.71,745.71,742.85,742.86,4621.0
2018-02-07 11:05:00,743.04,745.03,742.73,744.03,5507.0,743.04,745.03,742.73,744.03,5507.0
2018-02-07 11:10:00,744.23,745.85,744.06,745.56,1900.0,744.23,745.85,744.06,745.56,1900.0
2018-02-07 11:15:00,745.56,745.56,738.77,738.78,5600.0,745.56,745.56,738.77,738.78,5600.0
2018-02-07 11:20:00,740.44,740.71,739.01,740.19,4790.0,740.44,740.71,739.01,740.19,4790.0
2018-02-07 11:25:00,740.19,741.27,739.63,739.97,7942.0,740.19,741.27,739.63,739.97,7942.0
2018-02-07 11:30:00,739.96,740.31,738.8,739.46,3099.0,739.96,740.31,738.8,739.46,3099.0
2018-02-07 11:35:00,738.74,739.03,737.04,737.3,5400.0,738.74,739.03,737.04,737.3,5400.0
2018-02-07 11:40:00,738.21,739.44,737.51,739.16,7800.0,738.21,739.44,737.51,739.16,7800.0
2018-02-07 11:45:00,739.69,740.4,739.29,739.48,2100.0,739.69,740.4,739.29,739.48,2100.0
2018-02-07 11:50:00,738.61,739.79,737.6,739.44,3500.0,738.61,739.79,737.6,739.44,3500.0
2018-02-07 11:55:00,739.3,739.3,739.29,739.3,100.0,739.3,739.3,739.29,739.3,100.0
2018-02-07 12:00:00,739.23,741.28,738.69,741.28,2508.0,739.23,741.28,738.69,741.28,2508.0
2018-02-07 12:05:00,740.05,740.33,738.94,740.16,1960.0,740.05,740.33,738.94,740.16,1960.0
2018-02-07 12:10:00,740.16,740.64,739.42,739.42,2430.0,740.16,740.64,739.42,739.42,2430.0
2018-02-07 12:15:00,738.65,739.0,736.73,736.74,900.0,738.65,739.0,736.73,736.74,900.0
2018-02-07 12:20:00,735.87,739.13,735.69,736.43,4550.0,735.87,739.13,735.69,736.43,4550.0
2018-02-07 12:25:00,736.85,737.81,735.68,736.01,2900.0,736.85,737.81,735.68,736.01,2900.0
2018-02-07 12:30:00,736.11,736.73,734.9,734.96,5100.0,736.11,736.73,734.9,734.96,5100.0
2018-02-07 12:35:00,734.84,734.84,733.53,733.61,3000.0,734.84,734.84,733.53,733.61,3000.0
2018-02-07 12:40:00,733.05,734.67,733.05,734.67,4296.0,733.05,734.67,733.05,734.67,4296.0
2018-02-07 12:45:00,734.2,734.4,732.94,733.56,4427.0,734.2,734.4,732.94,733.56,4427.0
2018-02-07 12:50:00,733.33,733.99,732.92,733.01,1500.0,733.33,733.99,732.92,733.01,1500.0
2018-02-07 12:55:00,732.64,732.64,731.28,731.28,700.0,732.64,732.64,731.28,731.28,700.0
2018-02-07 13:00:00,731.96,732.05,730.04,730.04,1000.0,731.96,732.05,730.04,730.04,1000.0
2018-02-07 13:05:00,730.04,730.97,729.2,729.38,1720.0,730.04,730.97,729.2,729.38,1720.0
2018-02-07 13:10:00,730.38,731.51,729.27,729.78,1033.0,730.38,731.51,729.27,729.78,1033.0
2018-02-07 13:15:00,728.23,729.57,728.22,728.74,700.0,728.23,729.57,728.22,728.74,700.0
2018-02-07 13:20:00,731.36,731.37,729.65,730.13,1300.0,731.36,731.37,729.65,730.13,1300.0
2018-02-07 13:25:00,726.7,729.99,726.55,729.99,1500.0,726.7,729.99,726.55,729.99,1500.0
2018-02-07 13:30:00,730.06,730.71,728.38,728.38,1300.0,730.06,730.71,728.38,728.38,1300.0
2018-02-07 13:35:00,729.23,732.52,729.23,732.51,1700.0,729.23,732.52,729.23,732.51,1700.0
2018-02-07 13:40:00,730.34,731.55,729.57,731.55,6800.0,730.34,731.55,729.57,731.55,6800.0
2018-02-07 13:45:00,730.93,731.86,730.92,731.08,2660.0,730.93,731.86,730.92,731.08,2660.0
2018-02-07 13:50:00,731.57,732.44,730.08,730.53,4000.0,731.57,732.44,730.08,730.53,4000.0
2018-02-07 13:55:00,731.47,731.52,730.19,731.36,1455.0,731.47,731.52,730.19,731.36,1455.0
2018-02-07 14:00:00,732.08,732.21,728.11,728.61,4128.0,732.08,732.21,728.11,728.61,4128.0
2018-02-07 14:05:00,727.71,729.23,726.4,726.4,3650.0,727.71,729.23,726.4,726.4,3650.0
2018-02-07 14:10:00,727.62,728.32,727.14,728.29,1526.0,727.62,728.32,727.14,728.29,1526.0
2018-02-07 14:15:00,729.27,730.22,728.29,729.69,900.0,729.27,730.22,728.29,729.69,900.0
2018-02-07 14:20:00,729.47,731.14,729.47,730.01,2100.0,729.47,731.14,729.47,730.01,2100.0
2018-02-07 14:25:00,730.01,731.44,729.14,730.24,938.0,730.01,731.44,729.14,730.24,938.0
2018-02-07 14:30:00,730.39,731.83,729.27,731.83,1537.0,730.39,731.83,729.27,731.83,1537.0
2018-02-07 14:35:00,732.32,732.92,732.09,732.31,1500.0,732.32,732.92,732.09,732.31,1500.0
2018-02-07 14:40:00,731.82,732.92,731.62,732.21,4752.0,731.82,732.92,731.62,732.21,4752.0
2018-02-07 14:45:00,732.21,734.35,732.04,734.35,3358.0,732.21,734.35,732.04,734.35,3358.0
2018-02-07 14:50:00,732.41,732.73,731.68,732.42,8400.0,732.41,732.73,731.68,732.42,8400.0
2018-02-07 14:55:00,731.96,733.24,731.96,732.9,400.0,731.96,733.24,731.96,732.9,400.0
2018-02-07 15:00:00,732.84,733.9,732.83,733.33,3000.0,732.84,733.9,732.83,733.33,3000.0
2018-02-07 15:05:00,733.86,733.86,732.67,732.67,1200.0,733.86,733.86,732.67,732.67,1200.0
2018-02-07 15:10:00,732.41,733.19,732.05,733.18,2500.0,732.41,733.19,732.05,733.18,2500.0
2018-02-07 15:15:00,734.44,734.44,733.28,734.34,1400.0,734.44,734.44,733.28,734.34,1400.0
2018-02-07 15:20:00,734.11,734.11,731.55,732.08,2400.0,734.11,734.11,731.55,732.08,2400.0
2018-02-07 15:25:00,732.63,734.69,732.63,734.51,2600.0,732.63,734.69,732.63,734.51,2600.0
2018-02-07 15:30:00,734.68,735.39,734.13,734.73,3300.0,734.68,735.39,734.13,734.73,3300.0
2018-02-07 15:35:00,734.37,741.24,734.37,740.34,4843.0,734.37,741.24,734.37,740.34,4843.0
2018-02-07 15:40:00,739.25,739.37,735.68,735.68,4200.0,739.25,739.37,735.68,735.68,4200.0
2018-02-07 15:45:00,734.99,734.99,731.67,731.79,4800.0,734.99,734.99,731.67,731.79,4800.0
2018-02-07 15:50:00,733.25,733.91,731.95,733.15,5758.0,733.25,733.91,731.95,733.15,5758.0
2018-02-07 15:55:00,732.94,733.57,727.43,728.33,19240.0,732.94,733.57,727.43,728.33,19240.0
2018-02-08 09:30:00,732.73,745.45,732.73,743.0,7310.0,732.73,745.45,732.73,743.0,7310.0
2018-02-08 09:35:00,741.4,747.86,741.4,747.0,9300.0,741.4,747.86,741.4,747.0,9300.0
2018-02-08 09:40:00,746.65,750.46,745.92,748.49,15795.0,746.65,750.46,745.92,748.49,15795.0
2018-02-08 09:45:00,749.95,752.17,747.83,749.99,4251.0,749.95,752.17,747.83,749.99,4251.0
2018-02-08 09:50:00,751.14,752.01,751.14,751.14,2050.0,751.14,752.01,751.14,751.14,2050.0
2018-02-08 09:55:00,751.14,751.14,747.81,749.02,2800.0,751.14,751.14,747.81,749.02,2800.0
2018-02-08 10:00:00,747.58,749.0,744.51,747.44,7030.0,747.58,749.0,744.51,747.44,7030.0
2018-02-08 10:05:00,748.0,752.25,748.0,752.25,9308.0,748.0,752.25,748.0,752.25,9308.0
2018-02-08 10:10:00,751.43,751.43,749.15,749.32,4728.0,751.43,751.43,749.15,749.32,4728.0
2018-02-08 10:15:00,750.24,751.93,749.72,750.11,1500.0,750.24,751.93,749.72,750.11,1500.0
2018-02-08 10:20:00,749.25,751.75,747.59,751.74,4321.0,749.25,751.75,747.59,751.74,4321.0
2018-02-08 10:25:00,749.7,749.85,747.97,748.34,1500.0,749.7,749.85,747.97,748.34,1500.0
2018-02-08 10:30:00,748.39,751.04,748.39,750.23,1960.0,748.39,751.04,748.39,750.23,1960.0
2018-02-08 10:35:00,750.76,750.76,746.89,748.76,3514.0,750.76,750.76,746.89,748.76,3514.0
2018-02-08 10:40:00,748.33,748.33,744.25,744.26,1700.0,748.33,748.33,744.25,744.26,1700.0
2018-02-08 10:45:00,744.25,745.6,744.09,744.6,1820.0,744.25,745.6,744.09,744.6,1820.0
2018-02-08 10:50:00,744.47,744.92,740.73,740.73,4230.0,744.47,744.92,740.73,740.73,4230.0
2018-02-08 10:55:00,740.73,740.73,738.61,739.35,6544.0,740.73,740.73,738.61,739.35,6544.0
2018-02-08 11:00:00,739.32,739.79,737.53,737.88,9365.0,739.32,739.79,737.53,737.88,9365.0
2018-02-08 11:05:00,737.8,738.15,735.7,737.55,4836.0,737.8,738.15,735.7,737.55,4836.0
2018-02-08 11:10:00,736.82,738.32,735.73,736.88,7417.0,736.82,738.32,735.73,736.88,7417.0
2018-02-08 11:15:00,736.88,737.44,736.84,737.03,1953.0,736.88,737.44,736.84,737.03,1953.0
2018-02-08 11:20:00,737.11,737.68,735.0,735.0,8500.0,737.11,737.68,735.0,735.0,8500.0
2018-02-08 11:25:00,736.0,736.0,735.17,735.2,1000.0,736.0,736.0,735.17,735.2,1000.0
2018-02-08 11:30:00,736.08,736.08,734.81,735.0,2600.0,736.08,736.08,734.81,735.0,2600.0
2018-02-08 11:35:00,735.0,736.69,734.28,735.95,6656.0,735.0,736.69,734.28,735.95,6656.0
2018-02-08 11:40:00,735.19,735.22,733.37,733.8,4424.0,735.19,735.22,733.37,733.8,4424.0
2018-02-08 11:45:00,732.6,734.2,730.0,730.96,13836.0,732.6,734.2,730.0,730.96,13836.0
2018-02-08 11:50:00,730.86,734.0,730.86,733.0,4794.0,730.86,734.0,730.86,733.0,4794.0
2018-02-08 11:55:00,732.74,732.74,731.83,732.32,1100.0,732.74,732.74,731.83,732.32,1100.0
2018-02-08 12:00:00,731.82,732.25,730.98,731.64,2500.0,731.82,732.25,730.98,731.64,2500.0
2018-02-08 12:05:00,730.83,731.64,730.45,731.62,5218.0,730.83,731.64,730.45,731.62,5218.0
2018-02-08 12:10:00,732.02,732.5,731.58,732.5,3120.0,732.02,732.5,731.58,732.5,3120.0
2018-02-08 12:15:00,731.7,732.24,730.54,730.96,2700.0,731.7,732.24,730.54,730.96,2700.0
2018-02-08 12:20:00,730.49,731.43,730.46,731.43,1800.0,730.49,731.43,730.46,731.43,1800.0
2018-02-08 12:25:00,730.5,731.41,729.57,730.67,4392.0,730.5,731.41,729.57,730.67,4392.0
2018-02-08 12:30:00,731.35,731.35,729.23,729.91,2500.0,731.35,731.35,729.23,729.91,2500.0
2018-02-08 12:35:00,729.56,730.07,728.69,728.69,2400.0,729.56,730.07,728.69,728.69,2400.0
2018-02-08 12:40:00,729.41,731.03,727.95,728.0,8964.0,729.41,731.03,727.95,728.0,8964.0
2018-02-08 12:45:00,727.54,727.54,725.0,725.82,5800.0,727.54,727.54,725.0,725.82,5800.0
2018-02-08 12:50:00,725.57,725.77,723.52,723.65,10542.0,725.57,725.77,723.52,723.65,10542.0
2018-02-08 12:55:00,723.72,724.33,722.65,724.33,2400.0,723.72,724.33,722.65,724.33,2400.0
2018-02-08 13:00:00,722.85,724.53,722.85,723.85,783.0,722.85,724.53,722.85,723.85,783.0
2018-02-08 13:05:00,723.25,724.94,723.22,724.94,2700.0,723.25,724.94,723.22,724.94,2700.0
2018-02-08 13:10:00,724.31,726.03,724.31,724.86,2202.0,724.31,726.03,724.31,724.86,2202.0
2018-02-08 13:15:00,725.12,729.98,725.12,729.98,2100.0,725.12,729.98,725.12,729.98,2100.0
2018-02-08 13:20:00,730.04,730.82,729.48,730.45,3175.0,730.04,730.82,729.48,730.45,3175.0
2018-02-08 13:25:00,728.86,728.98,728.74,728.74,2198.0,728.86,728.98,728.74,728.74,2198.0
2018-02-08 13:30:00,727.72,727.86,727.2,727.63,767.0,727.72,727.86,727.2,727.63,767.0
2018-02-08 13:35:00,727.8,728.96,726.13,728.46,2870.0,727.8,728.96,726.13,728.46,2870.0
2018-02-08 13:40:00,729.77,734.33,729.5,734.33,1000.0,729.77,734.33,729.5,734.33,1000.0
2018-02-08 13:45:00,732.73,738.17,731.83,733.88,4200.0,732.73,738.17,731.83,733.88,4200.0
2018-02-08 13:50:00,734.76,737.36,733.81,737.07,2900.0,734.76,737.36,733.81,737.07,2900.0
2018-02-08 13:55:00,737.07,737.07,735.31,736.1,3915.0,737.07,737.07,735.31,736.1,3915.0
2018-02-08 14:00:00,735.6,735.6,731.18,732.15,1400.0,735.6,735.6,731.18,732.15,1400.0
2018-02-08 14:05:00,733.29,733.87,732.84,733.38,1000.0,733.29,733.87,732.84,733.38,1000.0
2018-02-08 14:10:00,734.17,734.33,733.44,733.44,1100.0,734.17,734.33,733.44,733.44,1100.0
2018-02-08 14:15:00,734.94,735.15,734.29,735.13,4800.0,734.94,735.15,734.29,735.13,4800.0
2018-02-08 14:20:00,735.12,736.77,734.8,735.64,5079.0,735.12,736.77,734.8,735.64,5079.0
2018-02-08 14:25:00,735.63,735.64,732.6,732.6,4150.0,735.63,735.64,732.6,732.6,4150.0
2018-02-08 14:30:00,732.5,732.82,730.49,731.97,2600.0,732.5,732.82,730.49,731.97,2600.0
2018-02-08 14:35:00,731.97,733.18,731.63,732.97,16477.0,731.97,733.18,731.63,732.97,16477.0
2018-02-08 14:40:00,733.41,734.37,733.23,733.38,2300.0,733.41,734.37,733.23,733.38,2300.0
2018-02-08 14:45:00,734.31,735.4,733.92,735.08,3412.0,734.31,735.4,733.92,735.08,3412.0
2018-02-08 14:50:00,735.08,735.08,732.25,732.25,4230.0,735.08,735.08,732.25,732.25,4230.0
2018-02-08 14:55:00,732.17,733.89,732.14,733.88,2100.0,732.17,733.89,732.14,733.88,2100.0
2018-02-08 15:00:00,734.62,735.99,733.49,734.81,4098.0,734.62,735.99,733.49,734.81,4098.0
2018-02-08 15:05:00,734.59,734.59,731.81,732.25,2827.0,734.59,734.59,731.81,732.25,2827.0
2018-02-08 15:10:00,732.07,732.65,729.5,730.23,4983.0,732.07,732.65,729.5,730.23,4983.0
2018-02-08 15:15:00,730.0,731.0,729.65,730.54,11064.0,730.0,731.0,729.65,730.54,11064.0
2018-02-08 15:20:00,730.72,733.32,729.44,733.32,5577.0,730.72,733.32,729.44,733.32,5577.0
2018-02-08 15:25:00,732.76,735.05,732.36,732.89,5500.0,732.76,735.05,732.36,732.89,5500.0
2018-02-08 15:30:00,732.63,733.87,731.77,731.77,6000.0,732.63,733.87,731.77,731.77,6000.0
2018-02-08 15:35:00,731.8,732.47,730.36,730.36,9928.0,731.8,732.47,730.36,730.36,9928.0
2018-02-08 15:40:00,730.35,732.08,729.37,732.08,7722.0,730.35,732.08,729.37,732.08,7722.0
2018-02-08 15:45:00,730.3,731.06,723.92,725.72,13772.0,730.3,731.06,723.92,725.72,13772.0
2018-02-08 15:50:00,726.05,726.25,721.61,724.19,9066.0,726.05,726.25,721.61,724.19,9066.0
2018-02-08 15:55:00,723.14,724.3,719.41,719.86,19125.0,723.14,724.3,719.41,719.86,19125.0
2018-02-09 09:30:00,723.85,729.48,723.85,725.14,6765.0,723.85,729.48,723.85,725.14,6765.0
2018-02-09 09:35:00,725.69,727.11,724.54,726.75,2600.0,725.69,727.11,724.54,726.75,2600.0
2018-02-09 09:40:00,723.25,723.25,719.48,721.19,3700.0,723.25,723.25,719.48,721.19,3700.0
2018-02-09 09:45:00,721.18,722.88,718.76,718.76,2454.0,721.18,722.88,718.76,718.76,2454.0
2018-02-09 09:50:00,718.39,719.69,718.18,718.18,5921.0,718.39,719.69,718.18,718.18,5921.0
2018-02-09 09:55:00,719.33,721.35,716.06,716.06,9355.0,719.33,721.35,716.06,716.06,9355.0
2018-02-09 10:00:00,716.0,716.0,716.0,716.0,100.0,716.0,716.0,716.0,716.0,100.0
2018-02-09 10:05:00,718.85,718.85,712.0,712.12,5625.0,718.85,718.85,712.0,712.12,5625.0
2018-02-09 10:10:00,712.22,715.33,712.14,715.04,7117.0,712.22,715.33,712.14,715.04,7117.0
2018-02-09 10:15:00,717.3,717.3,714.66,715.74,3940.0,717.3,717.3,714.66,715.74,3940.0
2018-02-09 10:20:00,715.68,716.58,711.2,711.2,1704.0,715.68,716.58,711.2,711.2,1704.0
2018-02-09 10:25:00,710.32,713.91,710.32,710.32,2570.0,710.32,713.91,710.32,710.32,2570.0
2018-02-09 10:30:00,711.96,711.96,709.05,709.52,3400.0,711.96,711.96,709.05,709.52,3400.0
2018-02-09 10:35:00,709.97,711.16,702.98,702.98,12970.0,709.97,711.16,702.98,702.98,12970.0
2018-02-09 10:40:00,703.39,706.25,703.05,706.2,4369.0,703.39,706.25,703.05,706.2,4369.0
2018-02-09 10:45:00,705.31,705.31,698.95,702.03,4800.0,705.31,705.31,698.95,702.03,4800.0
2018-02-09 10:50:00,701.73,706.92,700.6,705.4,6986.0,701.73,706.92,700.6,705.4,6986.0
2018-02-09 10:55:00,707.21,709.49,704.18,704.18,4300.0,707.21,709.49,704.18,704.18,4300.0
2018-02-09 11:00:00,703.57,707.85,703.21,706.2,4903.0,703.57,707.85,703.21,706.2,4903.0
2018-02-09 11:05:00,706.21,706.5,705.14,706.5,1700.0,706.21,706.5,705.14,706.5,1700.0
2018-02-09 11:10:00,705.69,706.4,703.81,703.81,2158.0,705.69,706.4,703.81,703.81,2158.0
2018-02-09 11:15:00,704.29,704.29,698.96,703.51,7755.0,704.29,704.29,698.96,703.51,7755.0
2018-02-09 11:20:00,700.45,702.85,700.45,701.19,2200.0,700.45,702.85,700.45,701.19,2200.0
2018-02-09 11:25:00,701.19,705.17,701.06,703.11,7680.0,701.19,705.17,701.06,703.11,7680.0
2018-02-09 11:30:00,704.2,704.53,702.84,702.84,1400.0,704.2,704.53,702.84,702.84,1400.0
2018-02-09 11:35:00,702.96,705.64,700.62,700.97,6500.0,702.96,705.64,700.62,700.97,6500.0
2018-02-09 11:40:00,701.4,701.45,695.78,697.02,10474.0,701.4,701.45,695.78,697.02,10474.0
2018-02-09 11:45:00,696.98,700.78,696.97,698.89,5850.0,696.98,700.78,696.97,698.89,5850.0
2018-02-09 11:50:00,698.59,699.27,696.09,698.48,3475.0,698.59,699.27,696.09,698.48,3475.0
2018-02-09 11:55:00,698.86,701.41,698.58,698.94,6272.0,698.86,701.41,698.58,698.94,6272.0
2018-02-09 12:00:00,699.09,699.78,696.0,696.94,7160.0,699.09,699.78,696.0,696.94,7160.0
2018-02-09 12:05:00,696.94,698.04,691.01,692.08,4550.0,696.94,698.04,691.01,692.08,4550.0
2018-02-09 12:10:00,692.65,693.67,691.01,691.88,8120.0,692.65,693.67,691.01,691.88,8120.0
2018-02-09 12:15:00,692.52,692.73,686.87,691.11,10449.0,692.52,692.73,686.87,691.11,10449.0
2018-02-09 12:20:00,690.91,692.31,689.29,690.04,7427.0,690.91,692.31,689.29,690.04,7427.0
2018-02-09 12:25:00,689.29,689.29,683.44,685.0,9597.0,689.29,689.29,683.44,685.0,9597.0
2018-02-09 12:30:00,684.79,686.84,683.2,686.84,9415.0,684.79,686.84,683.2,686.84,9415.0
2018-02-09 12:35:00,684.34,685.32,681.99,682.31,9724.0,684.34,685.32,681.99,682.31,9724.0
2018-02-09 12:40:00,682.58,683.79,680.23,681.38,10000.0,682.58,683.79,680.23,681.38,10000.0
2018-02-09 12:45:00,681.4,683.41,680.8,682.17,9588.0,681.4,683.41,680.8,682.17,9588.0
2018-02-09 12:50:00,682.19,683.81,681.23,682.72,8100.0,682.19,683.81,681.23,682.72,8100.0
2018-02-09 12:55:00,682.48,688.57,682.06,688.57,22144.0,682.48,688.57,682.06,688.57,22144.0
2018-02-09 13:00:00,686.68,690.05,686.47,689.04,6272.0,686.68,690.05,686.47,689.04,6272.0
2018-02-09 13:05:00,689.61,693.79,689.54,690.1,6505.0,689.61,693.79,689.54,690.1,6505.0
2018-02-09 13:10:00,690.09,691.64,689.62,691.38,3100.0,690.09,691.64,689.62,691.38,3100.0
2018-02-09 13:15:00,691.14,692.9,689.74,691.37,7600.0,691.14,692.9,689.74,691.37,7600.0
2018-02-09 13:20:00,692.08,692.57,687.24,690.08,8200.0,692.08,692.57,687.24,690.08,8200.0
2018-02-09 13:25:00,690.03,691.9,687.95,691.44,8400.0,690.03,691.9,687.95,691.44,8400.0
2018-02-09 13:30:00,690.25,693.01,689.71,690.45,5510.0,690.25,693.01,689.71,690.45,5510.0
2018-02-09 13:35:00,690.03,690.71,688.01,688.24,3600.0,690.03,690.71,688.01,688.24,3600.0
2018-02-09 13:40:00,688.12,694.51,688.12,694.51,6900.0,688.12,694.51,688.12,694.51,6900.0
2018-02-09 13:45:00,693.88,697.46,693.77,695.97,13075.0,693.88,697.46,693.77,695.97,13075.0
2018-02-09 13:50:00,695.63,697.03,694.73,695.0,6100.0,695.63,697.03,694.73,695.0,6100.0
2018-02-09 13:55:00,695.25,697.3,691.18,693.11,13203.0,695.25,697.3,691.18,693.11,13203.0
2018-02-09 14:00:00,693.1,696.81,692.29,695.08,23700.0,693.1,696.81,692.29,695.08,23700.0
2018-02-09 14:05:00,695.8,696.79,693.69,696.24,15587.0,695.8,696.79,693.69,696.24,15587.0
2018-02-09 14:10:00,697.24,700.2,695.32,697.35,12677.0,697.24,700.2,695.32,697.35,12677.0
2018-02-09 14:15:00,697.31,700.39,696.83,699.77,10799.0,697.31,700.39,696.83,699.77,10799.0
2018-02-09 14:20:00,699.23,703.54,698.89,703.54,5600.0,699.23,703.54,698.89,703.54,5600.0
2018-02-09 14:25:00,706.68,708.05,700.95,702.44,13391.0,706.68,708.05,700.95,702.44,13391.0
2018-02-09 14:30:00,702.45,705.95,702.45,704.63,11452.0,702.45,705.95,702.45,704.63,11452.0
2018-02-09 14:35:00,704.66,708.11,703.06,708.11,5500.0,704.66,708.11,703.06,708.11,5500.0
2018-02-09 14:40:00,708.83,709.19,706.06,709.07,5479.0,708.83,709.19,706.06,709.07,5479.0
2018-02-09 14:45:00,708.92,712.43,707.37,711.53,10338.0,708.92,712.43,707.37,711.53,10338.0
2018-02-09 14:50:00,710.11,714.68,710.11,712.93,3920.0,710.11,714.68,710.11,712.93,3920.0
2018-02-09 14:55:00,712.93,712.93,708.0,709.41,6400.0,712.93,712.93,708.0,709.41,6400.0
2018-02-09 15:00:00,707.81,709.35,706.19,707.09,5600.0,707.81,709.35,706.19,707.09,5600.0
2018-02-09 15:05:00,707.99,708.1,703.79,703.79,5400.0,707.99,708.1,703.79,703.79,5400.0
2018-02-09 15:10:00,703.58,708.56,703.55,708.56,3873.0,703.58,708.56,703.55,708.56,3873.0
2018-02-09 15:15:00,708.84,710.78,708.45,709.0,7904.0,708.84,710.78,708.45,709.0,7904.0
2018-02-09 15:20:00,709.75,712.1,706.43,708.55,11387.0,709.75,712.1,706.43,708.55,11387.0
2018-02-09 15:25:00,707.71,713.07,706.89,711.72,9450.0,707.71,713.07,706.89,711.72,9450.0
2018-02-09 15:30:00,710.97,714.49,710.66,713.97,7841.0,710.97,714.49,710.66,713.97,7841.0
2018-02-09 15:35:00,714.01,714.77,711.78,714.08,11092.0,714.01,714.77,711.78,714.08,11092.0
2018-02-09 15:40:00,714.59,718.85,714.51,718.12,7807.0,714.59,718.85,714.51,718.12,7807.0
2018-02-09 15:45:00,718.77,725.55,718.3,721.62,19217.0,718.77,725.55,718.3,721.62,19217.0
2018-02-09 15:50:00,722.74,727.55,722.36,723.22,28357.0,722.74,727.55,722.36,723.22,28357.0
2018-02-09 15:55:00,723.16,725.14,720.88,723.06,59190.0,723.16,725.14,720.88,723.06,59190.0
2018-02-12 09:30:00,725.55,731.06,725.55,730.89,9214.0,725.55,731.06,725.55,730.89,9214.0
2018-02-12 09:35:00,731.89,734.48,731.09,732.58,9712.0,731.89,734.48,731.09,732.58,9712.0
2018-02-12 09:40:00,733.25,738.59,732.42,733.04,8040.0,733.25,738.59,732.42,733.04,8040.0
2018-02-12 09:45:00,734.32,734.5,728.76,728.76,10823.0,734.32,734.5,728.76,728.76,10823.0
2018-02-12 09:50:00,729.51,729.51,724.41,725.29,2700.0,729.51,729.51,724.41,725.29,2700.0
2018-02-12 09:55:00,725.32,729.61,724.67,726.53,4302.0,725.32,729.61,724.67,726.53,4302.0
2018-02-12 10:00:00,726.5,732.16,726.49,732.16,2826.0,726.5,732.16,726.49,732.16,2826.0
2018-02-12 10:05:00,731.45,731.89,724.59,724.59,4700.0,731.45,731.89,724.59,724.59,4700.0
2018-02-12 10:10:00,725.87,730.31,725.18,727.44,9300.0,725.87,730.31,725.18,727.44,9300.0
2018-02-12 10:15:00,726.12,727.78,724.61,724.93,4750.0,726.12,727.78,724.61,724.93,4750.0
2018-02-12 10:20:00,723.51,724.28,721.7,721.7,6242.0,723.51,724.28,721.7,721.7,6242.0
2018-02-12 10:25:00,721.09,724.84,719.53,722.1,6777.0,721.09,724.84,719.53,722.1,6777.0
2018-02-12 10:30:00,722.93,727.89,718.92,727.89,6400.0,722.93,727.89,718.92,727.89,6400.0
2018-02-12 10:35:00,726.24,728.67,725.53,726.12,6651.0,726.24,728.67,725.53,726.12,6651.0
2018-02-12 10:40:00,725.67,726.09,724.59,724.62,2800.0,725.67,726.09,724.59,724.62,2800.0
2018-02-12 10:45:00,726.07,729.88,726.07,726.96,2920.0,726.07,729.88,726.07,726.96,2920.0
2018-02-12 10:50:00,728.22,729.85,726.06,728.79,7958.0,728.22,729.85,726.06,728.79,7958.0
2018-02-12 10:55:00,729.23,730.07,728.88,729.65,1400.0,729.23,730.07,728.88,729.65,1400.0
2018-02-12 11:00:00,729.0,729.63,724.52,725.0,5800.0,729.0,729.63,724.52,725.0,5800.0
2018-02-12 11:05:00,724.8,724.95,723.48,723.82,4890.0,724.8,724.95,723.48,723.82,4890.0
2018-02-12 11:10:00,724.26,725.2,723.57,725.2,1400.0,724.26,725.2,723.57,725.2,1400.0
2018-02-12 11:15:00,725.52,725.58,723.56,724.41,2500.0,725.52,725.58,723.56,724.41,2500.0
2018-02-12 11:20:00,725.36,725.37,723.1,725.05,2903.0,725.36,725.37,723.1,725.05,2903.0
2018-02-12 11:25:00,725.37,726.45,724.9,725.62,5077.0,725.37,726.45,724.9,725.62,5077.0
2018-02-12 11:30:00,725.61,726.59,724.68,726.58,1347.0,725.61,726.59,724.68,726.58,1347.0
2018-02-12 11:35:00,725.54,728.2,725.54,726.58,2500.0,725.54,728.2,725.54,726.58,2500.0
2018-02-12 11:40:00,727.85,729.45,727.85,729.45,2300.0,727.85,729.45,727.85,729.45,2300.0
2018-02-12 11:45:00,729.15,729.26,728.21,728.21,1800.0,729.15,729.26,728.21,728.21,1800.0
2018-02-12 11:50:00,728.21,729.68,727.7,729.68,2800.0,728.21,729.68,727.7,729.68,2800.0
2018-02-12 11:55:00,729.73,732.0,729.73,731.27,3165.0,729.73,732.0,729.73,731.27,3165.0
2018-02-12 12:00:00,731.62,731.62,730.01,730.81,1600.0,731.62,731.62,730.01,730.81,1600.0
2018-02-12 12:05:00,731.14,731.75,730.37,731.74,3200.0,731.14,731.75,730.37,731.74,3200.0
2018-02-12 12:10:00,731.35,731.94,730.84,731.89,2400.0,731.35,731.94,730.84,731.89,2400.0
2018-02-12 12:15:00,732.8,732.85,731.86,731.86,1600.0,732.8,732.85,731.86,731.86,1600.0
2018-02-12 12:20:00,731.57,731.57,731.4,731.4,300.0,731.57,731.57,731.4,731.4,300.0
2018-02-12 12:25:00,731.01,731.02,729.55,729.61,900.0,731.01,731.02,729.55,729.61,900.0
2018-02-12 12:30:00,728.35,729.04,727.07,728.85,5336.0,728.35,729.04,727.07,728.85,5336.0
2018-02-12 12:35:00,729.19,730.74,728.56,730.74,2400.0,729.19,730.74,728.56,730.74,2400.0
2018-02-12 12:40:00,730.2,730.2,729.13,729.9,2000.0,730.2,730.2,729.13,729.9,2000.0
2018-02-12 12:45:00,730.29,730.29,729.49,729.49,600.0,730.29,730.29,729.49,729.49,600.0
2018-02-12 12:50:00,728.57,731.34,728.57,731.34,1806.0,728.57,731.34,728.57,731.34,1806.0
2018-02-12 12:55:00,730.65,731.03,728.93,729.25,1200.0,730.65,731.03,728.93,729.25,1200.0
2018-02-12 13:00:00,729.26,730.87,729.21,730.74,1700.0,729.26,730.87,729.21,730.74,1700.0
2018-02-12 13:05:00,730.58,730.58,728.84,728.84,1700.0,730.58,730.58,728.84,728.84,1700.0
2018-02-12 13:10:00,728.7,730.91,728.7,730.33,4427.0,728.7,730.91,728.7,730.33,4427.0
2018-02-12 13:15:00,730.78,730.78,728.81,728.81,1500.0,730.78,730.78,728.81,728.81,1500.0
2018-02-12 13:20:00,728.03,730.52,728.03,730.18,2500.0,728.03,730.52,728.03,730.18,2500.0
2018-02-12 13:25:00,730.47,730.47,729.56,729.66,1600.0,730.47,730.47,729.56,729.66,1600.0
2018-02-12 13:30:00,729.69,729.69,726.24,726.24,2400.0,729.69,729.69,726.24,726.24,2400.0
2018-02-12 13:35:00,726.4,726.63,723.22,723.25,1800.0,726.4,726.63,723.22,723.25,1800.0
2018-02-12 13:40:00,725.05,725.24,723.85,724.74,2300.0,725.05,725.24,723.85,724.74,2300.0
2018-02-12 13:45:00,725.67,725.67,723.73,723.73,1909.0,725.67,725.67,723.73,723.73,1909.0
2018-02-12 13:50:00,724.68,728.59,724.6,728.58,2542.0,724.68,728.59,724.6,728.58,2542.0
2018-02-12 13:55:00,728.59,728.89,726.76,726.84,3180.0,728.59,728.89,726.76,726.84,3180.0
2018-02-12 14:00:00,727.42,729.26,727.18,728.58,4311.0,727.42,729.26,727.18,728.58,4311.0
2018-02-12 14:05:00,728.57,728.57,727.16,727.25,1900.0,728.57,728.57,727.16,727.25,1900.0
2018-02-12 14:10:00,727.01,727.87,727.01,727.01,901.0,727.01,727.87,727.01,727.01,901.0
2018-02-12 14:15:00,726.92,727.31,726.83,727.06,1185.0,726.92,727.31,726.83,727.06,1185.0
2018-02-12 14:20:00,727.89,727.95,727.74,727.8,2900.0,727.89,727.95,727.74,727.8,2900.0
2018-02-12 14:25:00,727.82,729.98,727.82,729.98,1700.0,727.82,729.98,727.82,729.98,1700.0
2018-02-12 14:30:00,730.32,730.7,729.22,729.51,2000.0,730.32,730.7,729.22,729.51,2000.0
2018-02-12 14:35:00,729.26,730.02,729.24,729.63,1200.0,729.26,730.02,729.24,729.63,1200.0
2018-02-12 14:40:00,729.63,730.79,729.33,729.69,9225.0,729.63,730.79,729.33,729.69,9225.0
2018-02-12 14:45:00,729.19,729.7,728.48,729.59,1900.0,729.19,729.7,728.48,729.59,1900.0
2018-02-12 14:50:00,728.86,729.7,728.22,729.7,3210.0,728.86,729.7,728.22,729.7,3210.0
2018-02-12 14:55:00,729.91,731.04,729.66,730.37,2200.0,729.91,731.04,729.66,730.37,2200.0
2018-02-12 15:00:00,730.42,730.74,729.6,730.71,2200.0,730.42,730.74,729.6,730.71,2200.0
2018-02-12 15:05:00,731.01,731.94,731.01,731.94,900.0,731.01,731.94,731.01,731.94,900.0
2018-02-12 15:10:00,732.45,737.65,731.95,736.19,7640.0,732.45,737.65,731.95,736.19,7640.0
2018-02-12 15:15:00,736.79,738.1,735.51,737.7,9283.0,736.79,738.1,735.51,737.7,9283.0
2018-02-12 15:20:00,737.55,739.68,736.21,736.21,7850.0,737.55,739.68,736.21,736.21,7850.0
2018-02-12 15:25:00,736.6,736.6,734.46,735.53,4395.0,736.6,736.6,734.46,735.53,4395.0
2018-02-12 15:30:00,735.93,736.31,733.64,734.87,10107.0,735.93,736.31,733.64,734.87,10107.0
2018-02-12 15:35:00,735.46,735.46,734.0,735.0,6898.0,735.46,735.46,734.0,735.0,6898.0
2018-02-12 15:40:00,735.05,736.34,734.07,735.25,4626.0,735.05,736.34,734.07,735.25,4626.0
2018-02-12 15:45:00,734.82,735.31,729.4,730.28,7387.0,734.82,735.31,729.4,730.28,7387.0
2018-02-12 15:50:00,730.74,734.59,730.3,732.96,9124.0,730.74,734.59,730.3,732.96,9124.0
2018-02-12 15:55:00,732.77,732.77,729.15,730.27,13242.0,732.77,732.77,729.15,730.27,13242.0
2018-02-13 09:30:00,728.36,728.36,726.42,728.32,2037.0,728.36,728.36,726.42,728.32,2037.0
2018-02-13 09:35:00,726.27,728.19,725.2,727.64,1500.0,726.27,728.19,725.2,727.64,1500.0
2018-02-13 09:40:00,727.58,727.58,725.01,725.51,1931.0,727.58,727.58,725.01,725.51,1931.0
2018-02-13 09:45:00,722.74,724.42,722.74,723.42,1500.0,722.74,724.42,722.74,723.42,1500.0
2018-02-13 09:50:00,722.63,722.63,717.45,717.45,2100.0,722.63,722.63,717.45,717.45,2100.0
2018-02-13 09:55:00,718.27,718.35,714.19,716.88,6800.0,718.27,718.35,714.19,716.88,6800.0
2018-02-13 10:00:00,717.15,717.63,716.58,716.89,1300.0,717.15,717.63,716.58,716.89,1300.0
2018-02-13 10:05:00,717.55,717.93,715.19,715.53,7500.0,717.55,717.93,715.19,715.53,7500.0
2018-02-13 10:10:00,715.61,717.63,714.99,717.14,1892.0,715.61,717.63,714.99,717.14,1892.0
2018-02-13 10:15:00,717.83,717.89,715.83,715.99,5600.0,717.83,717.89,715.83,715.99,5600.0
2018-02-13 10:20:00,716.41,717.84,716.41,717.72,3100.0,716.41,717.84,716.41,717.72,3100.0
2018-02-13 10:25:00,717.7,719.01,717.53,717.54,1500.0,717.7,719.01,717.53,717.54,1500.0
2018-02-13 10:30:00,716.29,716.29,714.54,714.87,700.0,716.29,716.29,714.54,714.87,700.0
2018-02-13 10:35:00,713.72,716.49,713.72,716.29,4400.0,713.72,716.49,713.72,716.29,4400.0
2018-02-13 10:40:00,717.33,717.89,716.23,716.23,2300.0,717.33,717.89,716.23,716.23,2300.0
2018-02-13 10:45:00,716.62,718.7,716.62,718.32,3150.0,716.62,718.7,716.62,718.32,3150.0
2018-02-13 10:50:00,717.4,717.7,715.61,715.91,2800.0,717.4,717.7,715.61,715.91,2800.0
2018-02-13 10:55:00,715.87,716.8,715.18,716.8,4012.0,715.87,716.8,715.18,716.8,4012.0
2018-02-13 11:00:00,716.49,716.49,712.95,712.95,1900.0,716.49,716.49,712.95,712.95,1900.0
2018-02-13 11:05:00,712.23,713.77,712.23,712.47,2277.0,712.23,713.77,712.23,712.47,2277.0
2018-02-13 11:10:00,712.0,713.64,711.65,713.64,2400.0,712.0,713.64,711.65,713.64,2400.0
2018-02-13 11:15:00,713.59,713.59,712.06,712.81,4305.0,713.59,713.59,712.06,712.81,4305.0
2018-02-13 11:20:00,713.82,713.83,711.94,712.67,6853.0,713.82,713.83,711.94,712.67,6853.0
2018-02-13 11:25:00,711.92,712.97,710.97,711.61,4320.0,711.92,712.97,710.97,711.61,4320.0
2018-02-13 11:30:00,710.89,710.89,710.7,710.7,700.0,710.89,710.89,710.7,710.7,700.0
2018-02-13 11:35:00,710.0,710.76,709.0,710.4,5900.0,710.0,710.76,709.0,710.4,5900.0
2018-02-13 11:40:00,710.06,710.17,709.55,709.92,2650.0,710.06,710.17,709.55,709.92,2650.0
2018-02-13 11:45:00,710.13,711.52,710.13,711.51,3203.0,710.13,711.52,710.13,711.51,3203.0
2018-02-13 11:50:00,711.5,711.67,708.27,709.76,5431.0,711.5,711.67,708.27,709.76,5431.0
2018-02-13 11:55:00,709.2,710.51,709.1,709.73,4820.0,709.2,710.51,709.1,709.73,4820.0
2018-02-13 12:00:00,709.62,710.21,709.26,709.74,3900.0,709.62,710.21,709.26,709.74,3900.0
2018-02-13 12:05:00,708.99,708.99,707.83,708.48,2500.0,708.99,708.99,707.83,708.48,2500.0
2018-02-13 12:10:00,709.05,709.69,708.92,709.48,1501.0,709.05,709.69,708.92,709.48,1501.0
2018-02-13 12:15:00,709.02,709.31,708.62,708.74,1500.0,709.02,709.31,708.62,708.74,1500.0
2018-02-13 12:20:00,708.38,708.72,707.52,708.09,1600.0,708.38,708.72,707.52,708.09,1600.0
2018-02-13 12:25:00,707.93,709.39,707.86,709.39,3400.0,707.93,709.39,707.86,709.39,3400.0
2018-02-13 12:30:00,708.95,709.27,707.98,707.98,1300.0,708.95,709.27,707.98,707.98,1300.0
2018-02-13 12:35:00,707.13,707.77,707.13,707.19,300.0,707.13,707.77,707.13,707.19,300.0
2018-02-13 12:40:00,708.11,708.73,708.11,708.73,1900.0,708.11,708.73,708.11,708.73,1900.0
2018-02-13 12:45:00,708.07,708.27,707.43,708.22,1700.0,708.07,708.27,707.43,708.22,1700.0
2018-02-13 12:50:00,708.52,708.57,707.92,708.46,2773.0,708.52,708.57,707.92,708.46,2773.0
2018-02-13 12:55:00,708.44,708.87,707.83,707.99,1400.0,708.44,708.87,707.83,707.99,1400.0
2018-02-13 13:00:00,707.56,708.5,707.56,708.5,4206.0,707.56,708.5,707.56,708.5,4206.0
2018-02-13 13:05:00,709.1,709.1,708.34,708.34,200.0,709.1,709.1,708.34,708.34,200.0
2018-02-13 13:10:00,708.5,710.0,708.49,710.0,5701.0,708.5,710.0,708.49,710.0,5701.0
2018-02-13 13:15:00,710.0,713.68,709.96,712.7,7922.0,710.0,713.68,709.96,712.7,7922.0
2018-02-13 13:20:00,712.14,714.26,712.02,714.25,2120.0,712.14,714.26,712.02,714.25,2120.0
2018-02-13 13:25:00,714.42,714.99,712.0,713.0,2200.0,714.42,714.99,712.0,713.0,2200.0
2018-02-13 13:30:00,712.16,713.87,712.07,713.87,2000.0,712.16,713.87,712.07,713.87,2000.0
2018-02-13 13:35:00,713.69,715.0,713.68,715.0,1800.0,713.69,715.0,713.68,715.0,1800.0
2018-02-13 13:40:00,714.51,714.98,714.25,714.94,2554.0,714.51,714.98,714.25,714.94,2554.0
2018-02-13 13:45:00,714.14,714.47,713.32,713.32,2600.0,714.14,714.47,713.32,713.32,2600.0
2018-02-13 13:50:00,713.14,713.45,712.53,713.0,712.0,713.14,713.45,712.53,713.0,712.0
2018-02-13 13:55:00,712.97,712.97,711.5,712.21,3200.0,712.97,712.97,711.5,712.21,3200.0
2018-02-13 14:00:00,712.21,712.21,712.21,712.21,0.0,712.21,712.21,712.21,712.21,0.0
2018-02-13 14:05:00,711.77,713.76,711.77,713.45,3403.0,711.77,713.76,711.77,713.45,3403.0
2018-02-13 14:10:00,713.78,715.0,713.64,714.98,1000.0,713.78,715.0,713.64,714.98,1000.0
2018-02-13 14:15:00,714.9,715.0,714.2,714.21,6813.0,714.9,715.0,714.2,714.21,6813.0
2018-02-13 14:20:00,713.84,713.84,713.06,713.06,1100.0,713.84,713.84,713.06,713.06,1100.0
2018-02-13 14:25:00,712.55,712.55,711.68,711.68,705.0,712.55,712.55,711.68,711.68,705.0
2018-02-13 14:30:00,711.08,711.8,711.08,711.8,2608.0,711.08,711.8,711.08,711.8,2608.0
2018-02-13 14:35:00,711.31,712.5,711.31,712.3,3000.0,711.31,712.5,711.31,712.3,3000.0
2018-02-13 14:40:00,712.38,712.38,711.53,711.53,200.0,712.38,712.38,711.53,711.53,200.0
2018-02-13 14:45:00,711.76,711.76,710.3,710.67,1600.0,711.76,711.76,710.3,710.67,1600.0
2018-02-13 14:50:00,710.98,712.01,710.22,710.22,6415.0,710.98,712.01,710.22,710.22,6415.0
2018-02-13 14:55:00,710.75,710.75,710.75,710.75,100.0,710.75,710.75,710.75,710.75,100.0
2018-02-13 15:00:00,710.29,710.76,709.71,709.71,2000.0,710.29,710.76,709.71,709.71,2000.0
2018-02-13 15:05:00,710.22,710.22,709.16,709.25,2000.0,710.22,710.22,709.16,709.25,2000.0
2018-02-13 15:10:00,709.25,710.47,708.57,709.95,4957.0,709.25,710.47,708.57,709.95,4957.0
2018-02-13 15:15:00,709.87,712.02,709.82,711.33,5105.0,709.87,712.02,709.82,711.33,5105.0
2018-02-13 15:20:00,711.88,713.13,711.88,712.86,5850.0,711.88,713.13,711.88,712.86,5850.0
2018-02-13 15:25:00,712.52,713.98,712.52,713.13,4450.0,712.52,713.98,712.52,713.13,4450.0
2018-02-13 15:30:00,713.53,713.97,712.42,713.94,7402.0,713.53,713.97,712.42,713.94,7402.0
2018-02-13 15:35:00,714.34,714.63,713.48,713.48,2902.0,714.34,714.63,713.48,713.48,2902.0
2018-02-13 15:40:00,713.69,714.29,711.27,711.75,6903.0,713.69,714.29,711.27,711.75,6903.0
2018-02-13 15:45:00,711.83,713.82,711.73,712.0,4516.0,711.83,713.82,711.73,712.0,4516.0
2018-02-13 15:50:00,711.74,712.56,711.34,712.38,7879.0,711.74,712.56,711.34,712.38,7879.0
2018-02-13 15:55:00,712.06,712.98,711.15,711.83,8347.0,712.06,712.98,711.15,711.83,8347.0
2018-02-14 09:30:00,708.22,710.03,707.41,710.0,2964.0,708.22,710.03,707.41,710.0,2964.0
2018-02-14 09:35:00,708.51,710.33,704.64,705.87,5949.0,708.51,710.33,704.64,705.87,5949.0
2018-02-14 09:40:00,706.93,708.83,705.67,706.25,3030.0,706.93,708.83,705.67,706.25,3030.0
2018-02-14 09:45:00,707.41,708.43,705.06,707.02,2633.0,707.41,708.43,705.06,707.02,2633.0
2018-02-14 09:50:00,708.86,712.35,708.14,712.34,3500.0,708.86,712.35,708.14,712.34,3500.0
2018-02-14 09:55:00,712.78,713.06,710.35,712.24,6901.0,712.78,713.06,710.35,712.24,6901.0
2018-02-14 10:00:00,712.42,715.01,712.0,715.0,4700.0,712.42,715.01,712.0,715.0,4700.0
2018-02-14 10:05:00,714.01,716.74,714.0,716.33,4945.0,714.01,716.74,714.0,716.33,4945.0
2018-02-14 10:10:00,717.6,717.75,714.22,717.51,6960.0,717.6,717.75,714.22,717.51,6960.0
2018-02-14 10:15:00,718.84,719.31,718.84,718.9,500.0,718.84,719.31,718.84,718.9,500.0
2018-02-14 10:20:00,721.13,722.72,719.85,719.85,9100.0,721.13,722.72,719.85,719.85,9100.0
2018-02-14 10:25:00,719.3,719.3,718.22,718.22,500.0,719.3,719.3,718.22,718.22,500.0
2018-02-14 10:30:00,719.62,721.39,718.97,719.53,4700.0,719.62,721.39,718.97,719.53,4700.0
2018-02-14 10:35:00,720.32,722.99,719.99,721.76,8595.0,720.32,722.99,719.99,721.76,8595.0
2018-02-14 10:40:00,722.58,722.64,719.78,720.14,3554.0,722.58,722.64,719.78,720.14,3554.0
2018-02-14 10:45:00,720.16,720.59,717.73,717.73,4963.0,720.16,720.59,717.73,717.73,4963.0
2018-02-14 10:50:00,717.72,719.3,717.71,719.08,2100.0,717.72,719.3,717.71,719.08,2100.0
2018-02-14 10:55:00,719.11,719.61,716.76,716.76,4300.0,719.11,719.61,716.76,716.76,4300.0
2018-02-14 11:00:00,717.47,717.85,716.0,716.0,2100.0,717.47,717.85,716.0,716.0,2100.0
2018-02-14 11:05:00,716.47,717.1,715.93,716.55,3300.0,716.47,717.1,715.93,716.55,3300.0
2018-02-14 11:10:00,716.57,717.45,715.31,717.45,4400.0,716.57,717.45,715.31,717.45,4400.0
2018-02-14 11:15:00,718.07,718.1,718.07,718.09,600.0,718.07,718.1,718.07,718.09,600.0
2018-02-14 11:20:00,718.03,718.56,718.02,718.44,1500.0,718.03,718.56,718.02,718.44,1500.0
2018-02-14 11:25:00,719.71,720.35,719.34,720.35,2190.0,719.71,720.35,719.34,720.35,2190.0
2018-02-14 11:30:00,720.42,720.42,720.42,720.42,100.0,720.42,720.42,720.42,720.42,100.0
2018-02-14 11:35:00,719.68,720.19,718.89,719.39,2237.0,719.68,720.19,718.89,719.39,2237.0
2018-02-14 11:40:00,719.93,720.95,719.51,720.31,3105.0,719.93,720.95,719.51,720.31,3105.0
2018-02-14 11:45:00,719.64,719.64,717.25,717.52,1900.0,719.64,719.64,717.25,717.52,1900.0
2018-02-14 11:50:00,717.2,717.48,717.15,717.47,400.0,717.2,717.48,717.15,717.47,400.0
2018-02-14 11:55:00,716.86,716.86,716.85,716.85,200.0,716.86,716.86,716.85,716.85,200.0
2018-02-14 12:00:00,717.71,720.12,717.71,720.12,1545.0,717.71,720.12,717.71,720.12,1545.0
2018-02-14 12:05:00,720.57,720.57,720.11,720.11,600.0,720.57,720.57,720.11,720.11,600.0
2018-02-14 12:10:00,720.34,720.34,720.14,720.14,300.0,720.34,720.34,720.14,720.14,300.0
2018-02-14 12:15:00,720.35,720.35,719.57,719.57,2902.0,720.35,720.35,719.57,719.57,2902.0
2018-02-14 12:20:00,719.34,720.73,719.34,720.73,2700.0,719.34,720.73,719.34,720.73,2700.0
2018-02-14 12:25:00,720.92,722.34,720.91,722.34,300.0,720.92,722.34,720.91,722.34,300.0
2018-02-14 12:30:00,722.09,722.82,722.09,722.68,817.0,722.09,722.82,722.09,722.68,817.0
2018-02-14 12:35:00,722.68,722.68,722.68,722.68,100.0,722.68,722.68,722.68,722.68,100.0
2018-02-14 12:40:00,724.51,724.59,724.51,724.59,200.0,724.51,724.59,724.51,724.59,200.0
2018-02-14 12:45:00,723.78,724.95,723.17,724.34,5074.0,723.78,724.95,723.17,724.34,5074.0
2018-02-14 12:50:00,724.58,725.42,724.47,724.48,3000.0,724.58,725.42,724.47,724.48,3000.0
2018-02-14 12:55:00,724.82,724.85,724.27,724.28,800.0,724.82,724.85,724.27,724.28,800.0
2018-02-14 13:00:00,724.92,725.04,722.74,724.06,4700.0,724.92,725.04,722.74,724.06,4700.0
2018-02-14 13:05:00,724.84,724.94,723.87,724.27,1879.0,724.84,724.94,723.87,724.27,1879.0
2018-02-14 13:10:00,725.01,725.07,725.01,725.07,400.0,725.01,725.07,725.01,725.07,400.0
2018-02-14 13:15:00,728.31,728.31,725.28,725.28,450.0,728.31,728.31,725.28,725.28,450.0
2018-02-14 13:20:00,725.43,726.16,723.66,726.16,3300.0,725.43,726.16,723.66,726.16,3300.0
2018-02-14 13:25:00,725.08,726.25,724.85,725.07,1100.0,725.08,726.25,724.85,725.07,1100.0
2018-02-14 13:30:00,724.99,726.04,724.99,726.04,800.0,724.99,726.04,724.99,726.04,800.0
2018-02-14 13:35:00,726.91,726.91,725.72,726.46,1237.0,726.91,726.91,725.72,726.46,1237.0
2018-02-14 13:40:00,725.36,726.52,725.36,726.49,1100.0,725.36,726.52,725.36,726.49,1100.0
2018-02-14 13:45:00,726.66,726.66,726.01,726.66,1267.0,726.66,726.66,726.01,726.66,1267.0
2018-02-14 13:50:00,727.84,729.0,727.17,728.76,1600.0,727.84,729.0,727.17,728.76,1600.0
2018-02-14 13:55:00,728.58,728.96,728.35,728.91,2000.0,728.58,728.96,728.35,728.91,2000.0
2018-02-14 14:00:00,728.83,729.47,727.69,727.69,6058.0,728.83,729.47,727.69,727.69,6058.0
2018-02-14 14:05:00,727.07,728.27,726.98,728.27,4032.0,727.07,728.27,726.98,728.27,4032.0
2018-02-14 14:10:00,728.07,728.5,726.66,727.97,2600.0,728.07,728.5,726.66,727.97,2600.0
2018-02-14 14:15:00,727.99,727.99,726.61,726.62,5400.0,727.99,727.99,726.61,726.62,5400.0
2018-02-14 14:20:00,726.53,726.82,726.13,726.13,2200.0,726.53,726.82,726.13,726.13,2200.0
2018-02-14 14:25:00,724.8,724.81,722.9,722.9,1400.0,724.8,724.81,722.9,722.9,1400.0
2018-02-14 14:30:00,722.58,723.71,722.25,723.2,2630.0,722.58,723.71,722.25,723.2,2630.0
2018-02-14 14:35:00,723.68,725.21,723.68,724.82,2601.0,723.68,725.21,723.68,724.82,2601.0
2018-02-14 14:40:00,724.82,724.87,724.81,724.84,600.0,724.82,724.87,724.81,724.84,600.0
2018-02-14 14:45:00,724.44,724.61,723.28,723.37,2039.0,724.44,724.61,723.28,723.37,2039.0
2018-02-14 14:50:00,723.17,724.16,723.17,724.16,600.0,723.17,724.16,723.17,724.16,600.0
2018-02-14 14:55:00,723.38,724.77,723.38,724.34,1700.0,723.38,724.77,723.38,724.34,1700.0
2018-02-14 15:00:00,725.19,725.93,725.13,725.62,1125.0,725.19,725.93,725.13,725.62,1125.0
2018-02-14 15:05:00,725.91,726.08,724.88,724.88,4795.0,725.91,726.08,724.88,724.88,4795.0
2018-02-14 15:10:00,724.81,725.03,724.14,724.14,5606.0,724.81,725.03,724.14,724.14,5606.0
2018-02-14 15:15:00,723.95,724.76,723.93,724.62,7119.0,723.95,724.76,723.93,724.62,7119.0
2018-02-14 15:20:00,724.29,724.29,721.16,721.46,4100.0,724.29,724.29,721.16,721.46,4100.0
2018-02-14 15:25:00,721.72,722.71,721.53,721.79,2510.0,721.72,722.71,721.53,721.79,2510.0
2018-02-14 15:30:00,720.95,721.83,720.94,721.41,2400.0,720.95,721.83,720.94,721.41,2400.0
2018-02-14 15:35:00,721.42,721.42,720.23,720.61,1217.0,721.42,721.42,720.23,720.61,1217.0
2018-02-14 15:40:00,721.09,721.35,719.74,719.92,3100.0,721.09,721.35,719.74,719.92,3100.0
2018-02-14 15:45:00,720.78,722.48,720.78,721.38,5378.0,720.78,722.48,720.78,721.38,5378.0
2018-02-14 15:50:00,721.69,723.1,721.33,721.57,6428.0,721.69,723.1,721.33,721.57,6428.0
2018-02-14 15:55:00,721.24,721.82,720.17,720.88,10386.0,721.24,721.82,720.17,720.88,10386.0
2018-02-15 09:30:00,726.73,726.73,721.34,721.35,2983.0,726.73,726.73,721.34,721.35,2983.0
2018-02-15 09:35:00,721.48,724.73,721.34,723.3,3000.0,721.48,724.73,721.34,723.3,3000.0
2018-02-15 09:40:00,722.95,722.95,719.93,719.93,1341.0,722.95,722.95,719.93,719.93,1341.0
2018-02-15 09:45:00,717.79,722.54,717.79,720.36,2500.0,717.79,722.54,717.79,720.36,2500.0
2018-02-15 09:50:00,719.96,720.26,718.77,719.61,1400.0,719.96,720.26,718.77,719.61,1400.0
2018-02-15 09:55:00,719.97,719.98,719.97,719.97,341.0,719.97,719.98,719.97,719.97,341.0
2018-02-15 10:00:00,721.01,723.53,721.01,723.53,1800.0,721.01,723.53,721.01,723.53,1800.0
2018-02-15 10:05:00,722.76,723.81,722.74,723.59,1401.0,722.76,723.81,722.74,723.59,1401.0
2018-02-15 10:10:00,722.68,723.28,720.49,723.02,7554.0,722.68,723.28,720.49,723.02,7554.0
2018-02-15 10:15:00,721.99,722.34,721.21,721.82,3751.0,721.99,722.34,721.21,721.82,3751.0
2018-02-15 10:20:00,721.29,721.82,717.95,718.74,7800.0,721.29,721.82,717.95,718.74,7800.0
2018-02-15 10:25:00,718.6,718.99,717.52,718.66,2100.0,718.6,718.99,717.52,718.66,2100.0
2018-02-15 10:30:00,719.1,720.0,718.27,718.27,2005.0,719.1,720.0,718.27,718.27,2005.0
2018-02-15 10:35:00,718.0,718.61,716.12,716.12,2116.0,718.0,718.61,716.12,716.12,2116.0
2018-02-15 10:40:00,716.57,716.57,714.62,715.06,4590.0,716.57,716.57,714.62,715.06,4590.0
2018-02-15 10:45:00,714.89,718.73,714.89,718.73,5413.0,714.89,718.73,714.89,718.73,5413.0
2018-02-15 10:50:00,717.96,720.3,717.96,720.08,1700.0,717.96,720.3,717.96,720.08,1700.0
2018-02-15 10:55:00,720.06,722.48,719.17,719.93,5904.0,720.06,722.48,719.17,719.93,5904.0
2018-02-15 11:00:00,719.69,720.45,719.19,720.45,900.0,719.69,720.45,719.19,720.45,900.0
2018-02-15 11:05:00,719.88,719.89,717.75,717.75,2234.0,719.88,719.89,717.75,717.75,2234.0
2018-02-15 11:10:00,718.75,719.46,718.14,719.45,2400.0,718.75,719.46,718.14,719.45,2400.0
2018-02-15 11:15:00,718.8,718.82,718.02,718.07,1614.0,718.8,718.82,718.02,718.07,1614.0
2018-02-15 11:20:00,718.93,718.93,718.93,718.93,100.0,718.93,718.93,718.93,718.93,100.0
2018-02-15 11:25:00,718.27,718.95,718.2,718.27,700.0,718.27,718.95,718.2,718.27,700.0
2018-02-15 11:30:00,719.66,720.28,718.32,718.32,5334.0,719.66,720.28,718.32,718.32,5334.0
2018-02-15 11:35:00,718.47,719.73,717.35,719.39,3005.0,718.47,719.73,717.35,719.39,3005.0
2018-02-15 11:40:00,720.13,721.44,720.13,721.23,3802.0,720.13,721.44,720.13,721.23,3802.0
2018-02-15 11:45:00,720.8,720.8,718.46,719.67,4425.0,720.8,720.8,718.46,719.67,4425.0
2018-02-15 11:50:00,719.65,719.65,719.65,719.65,200.0,719.65,719.65,719.65,719.65,200.0
2018-02-15 11:55:00,719.56,720.31,718.34,719.66,3210.0,719.56,720.31,718.34,719.66,3210.0
2018-02-15 12:00:00,719.96,720.36,719.96,720.36,510.0,719.96,720.36,719.96,720.36,510.0
2018-02-15 12:05:00,719.64,720.57,719.14,720.47,2900.0,719.64,720.57,719.14,720.47,2900.0
2018-02-15 12:10:00,721.13,721.23,720.39,720.91,700.0,721.13,721.23,720.39,720.91,700.0
2018-02-15 12:15:00,720.92,720.92,719.98,720.3,2600.0,720.92,720.92,719.98,720.3,2600.0
2018-02-15 12:20:00,720.44,720.83,720.1,720.69,3200.0,720.44,720.83,720.1,720.69,3200.0
2018-02-15 12:25:00,720.58,720.58,720.57,720.58,100.0,720.58,720.58,720.57,720.58,100.0
2018-02-15 12:30:00,720.58,721.25,720.58,721.03,1300.0,720.58,721.25,720.58,721.03,1300.0
2018-02-15 12:35:00,721.0,723.28,720.99,723.28,8800.0,721.0,723.28,720.99,723.28,8800.0
2018-02-15 12:40:00,723.35,723.57,723.35,723.57,400.0,723.35,723.57,723.35,723.57,400.0
2018-02-15 12:45:00,723.55,723.55,723.34,723.34,800.0,723.55,723.55,723.34,723.34,800.0
2018-02-15 12:50:00,723.18,723.34,722.62,723.31,5763.0,723.18,723.34,722.62,723.31,5763.0
2018-02-15 12:55:00,723.26,723.27,723.26,723.26,400.0,723.26,723.27,723.26,723.26,400.0
2018-02-15 13:00:00,723.28,724.74,723.28,723.86,4000.0,723.28,724.74,723.28,723.86,4000.0
2018-02-15 13:05:00,723.86,725.26,723.86,724.8,2934.0,723.86,725.26,723.86,724.8,2934.0
2018-02-15 13:10:00,725.14,726.52,725.14,726.51,1900.0,725.14,726.52,725.14,726.51,1900.0
2018-02-15 13:15:00,726.51,726.52,725.76,726.38,3100.0,726.51,726.52,725.76,726.38,3100.0
2018-02-15 13:20:00,726.38,726.39,725.17,725.21,2703.0,726.38,726.39,725.17,725.21,2703.0
2018-02-15 13:25:00,725.21,725.21,725.2,725.2,200.0,725.21,725.21,725.2,725.2,200.0
2018-02-15 13:30:00,725.2,725.76,725.19,725.76,400.0,725.2,725.76,725.19,725.76,400.0
2018-02-15 13:35:00,725.19,725.2,724.62,724.62,2200.0,725.19,725.2,724.62,724.62,2200.0
2018-02-15 13:40:00,724.89,725.39,724.34,724.98,3722.0,724.89,725.39,724.34,724.98,3722.0
2018-02-15 13:45:00,725.09,725.82,725.09,725.13,4200.0,725.09,725.82,725.09,725.13,4200.0
2018-02-15 13:50:00,725.11,725.78,725.11,725.78,1200.0,725.11,725.78,725.11,725.78,1200.0
2018-02-15 13:55:00,725.61,725.61,725.6,725.61,200.0,725.61,725.61,725.6,725.61,200.0
2018-02-15 14:00:00,725.6,725.64,725.17,725.39,2818.0,725.6,725.64,725.17,725.39,2818.0
2018-02-15 14:05:00,725.6,726.51,725.6,726.48,2700.0,725.6,726.51,725.6,726.48,2700.0
2018-02-15 14:10:00,726.89,726.89,725.6,725.6,1666.0,726.89,726.89,725.6,725.6,1666.0
2018-02-15 14:15:00,726.3,726.35,726.26,726.26,1764.0,726.3,726.35,726.26,726.26,1764.0
2018-02-15 14:20:00,726.31,726.37,726.31,726.37,200.0,726.31,726.37,726.31,726.37,200.0
2018-02-15 14:25:00,726.89,727.75,726.74,727.28,2996.0,726.89,727.75,726.74,727.28,2996.0
2018-02-15 14:30:00,727.17,727.17,727.16,727.16,200.0,727.17,727.17,727.16,727.16,200.0
2018-02-15 14:35:00,726.82,726.82,725.26,725.26,3659.0,726.82,726.82,725.26,725.26,3659.0
2018-02-15 14:40:00,724.89,725.88,724.89,725.49,2925.0,724.89,725.88,724.89,725.49,2925.0
2018-02-15 14:45:00,725.73,725.95,725.72,725.95,300.0,725.73,725.95,725.72,725.95,300.0
2018-02-15 14:50:00,725.94,725.94,725.37,725.46,850.0,725.94,725.94,725.37,725.46,850.0
2018-02-15 14:55:00,725.0,726.02,725.0,725.8,1500.0,725.0,726.02,725.0,725.8,1500.0
2018-02-15 15:00:00,725.95,727.33,725.94,727.07,2509.0,725.95,727.33,725.94,727.07,2509.0
2018-02-15 15:05:00,727.34,727.55,726.96,727.2,2277.0,727.34,727.55,726.96,727.2,2277.0
2018-02-15 15:10:00,726.75,727.17,725.99,726.14,2678.0,726.75,727.17,725.99,726.14,2678.0
2018-02-15 15:15:00,726.06,727.68,726.05,726.73,2500.0,726.06,727.68,726.05,726.73,2500.0
2018-02-15 15:20:00,726.35,727.72,726.35,727.04,2500.0,726.35,727.72,726.35,727.04,2500.0
2018-02-15 15:25:00,727.41,728.64,727.36,727.36,6673.0,727.41,728.64,727.36,727.36,6673.0
2018-02-15 15:30:00,727.02,727.43,726.23,726.23,3000.0,727.02,727.43,726.23,726.23,3000.0
2018-02-15 15:35:00,726.23,726.89,725.34,726.84,5086.0,726.23,726.89,725.34,726.84,5086.0
2018-02-15 15:40:00,727.66,728.13,726.48,726.48,4453.0,727.66,728.13,726.48,726.48,4453.0
2018-02-15 15:45:00,726.28,727.99,725.9,726.43,5253.0,726.28,727.99,725.9,726.43,5253.0
2018-02-15 15:50:00,726.75,726.95,725.13,725.13,6500.0,726.75,726.95,725.13,725.13,6500.0
2018-02-15 15:55:00,725.13,725.94,724.6,725.24,36899.0,725.13,725.94,724.6,725.24,36899.0
2018-02-16 09:30:00,725.77,727.49,720.53,720.53,7416.0,725.77,727.49,720.53,720.53,7416.0
2018-02-16 09:35:00,726.33,728.67,726.15,726.15,300.0,726.33,728.67,726.15,726.15,300.0
2018-02-16 09:40:00,724.07,726.0,724.07,726.0,200.0,724.07,726.0,724.07,726.0,200.0
2018-02-16 09:45:00,725.6,727.08,725.59,726.43,2503.0,725.6,727.08,725.59,726.43,2503.0
2018-02-16 09:50:00,725.86,726.57,722.81,722.81,2693.0,725.86,726.57,722.81,722.81,2693.0
2018-02-16 09:55:00,724.41,725.0,721.14,721.14,2400.0,724.41,725.0,721.14,721.14,2400.0
2018-02-16 10:00:00,720.45,721.62,719.26,719.71,1700.0,720.45,721.62,719.26,719.71,1700.0
2018-02-16 10:05:00,719.68,722.48,719.66,722.48,2000.0,719.68,722.48,719.66,722.48,2000.0
2018-02-16 10:10:00,720.82,720.82,719.93,720.23,1800.0,720.82,720.82,719.93,720.23,1800.0
2018-02-16 10:15:00,721.07,723.63,720.78,722.21,1200.0,721.07,723.63,720.78,722.21,1200.0
2018-02-16 10:20:00,720.82,722.39,720.67,722.39,2100.0,720.82,722.39,720.67,722.39,2100.0
2018-02-16 10:25:00,722.78,724.34,722.78,723.29,2900.0,722.78,724.34,722.78,723.29,2900.0
2018-02-16 10:30:00,722.3,725.01,722.3,722.51,2670.0,722.3,725.01,722.3,722.51,2670.0
2018-02-16 10:35:00,722.88,723.43,722.88,723.43,300.0,722.88,723.43,722.88,723.43,300.0
2018-02-16 10:40:00,722.5,723.35,722.24,722.25,1600.0,722.5,723.35,722.24,722.25,1600.0
2018-02-16 10:45:00,722.11,722.37,721.24,721.24,2000.0,722.11,722.37,721.24,721.24,2000.0
2018-02-16 10:50:00,720.71,722.18,720.71,721.29,800.0,720.71,722.18,720.71,721.29,800.0
2018-02-16 10:55:00,720.84,722.09,720.83,722.02,1400.0,720.84,722.09,720.83,722.02,1400.0
2018-02-16 11:00:00,721.73,723.51,721.5,722.45,8200.0,721.73,723.51,721.5,722.45,8200.0
2018-02-16 11:05:00,722.63,722.71,722.49,722.49,800.0,722.63,722.71,722.49,722.49,800.0
2018-02-16 11:10:00,723.0,723.38,722.59,723.35,2000.0,723.0,723.38,722.59,723.35,2000.0
2018-02-16 11:15:00,723.35,723.35,722.7,722.9,1800.0,723.35,723.35,722.7,722.9,1800.0
2018-02-16 11:20:00,723.37,723.37,721.69,721.69,3303.0,723.37,723.37,721.69,721.69,3303.0
2018-02-16 11:25:00,721.34,721.4,720.13,720.5,4300.0,721.34,721.4,720.13,720.5,4300.0
2018-02-16 11:30:00,720.37,720.85,719.84,720.46,5600.0,720.37,720.85,719.84,720.46,5600.0
2018-02-16 11:35:00,720.5,720.66,719.54,719.58,3528.0,720.5,720.66,719.54,719.58,3528.0
2018-02-16 11:40:00,719.79,720.44,719.65,719.69,1500.0,719.79,720.44,719.65,719.69,1500.0
2018-02-16 11:45:00,720.26,720.63,719.83,720.48,4925.0,720.26,720.63,719.83,720.48,4925.0
2018-02-16 11:50:00,721.6,721.79,719.97,720.51,1800.0,721.6,721.79,719.97,720.51,1800.0
2018-02-16 11:55:00,720.13,720.23,719.0,719.0,1300.0,720.13,720.23,719.0,719.0,1300.0
2018-02-16 12:00:00,718.74,718.74,716.63,716.71,4400.0,718.74,718.74,716.63,716.71,4400.0
2018-02-16 12:05:00,718.24,719.14,717.64,718.63,3000.0,718.24,719.14,717.64,718.63,3000.0
2018-02-16 12:10:00,719.24,719.24,719.21,719.21,200.0,719.24,719.24,719.21,719.21,200.0
2018-02-16 12:15:00,718.81,719.81,718.41,719.81,3300.0,718.81,719.81,718.41,719.81,3300.0
2018-02-16 12:20:00,719.4,720.21,718.72,718.79,1600.0,719.4,720.21,718.72,718.79,1600.0
2018-02-16 12:25:00,718.5,718.61,717.24,717.62,3031.0,718.5,718.61,717.24,717.62,3031.0
2018-02-16 12:30:00,717.63,717.67,717.01,717.36,3000.0,717.63,717.67,717.01,717.36,3000.0
2018-02-16 12:35:00,718.08,718.72,717.81,718.23,1700.0,718.08,718.72,717.81,718.23,1700.0
2018-02-16 12:40:00,718.06,718.06,717.0,717.0,1600.0,718.06,718.06,717.0,717.0,1600.0
2018-02-16 12:45:00,716.82,717.17,715.59,715.59,4750.0,716.82,717.17,715.59,715.59,4750.0
2018-02-16 12:50:00,715.8,715.8,713.47,714.62,10126.0,715.8,715.8,713.47,714.62,10126.0
2018-02-16 12:55:00,714.82,715.56,714.81,715.55,1100.0,714.82,715.56,714.81,715.55,1100.0
2018-02-16 13:00:00,716.23,716.23,715.23,715.23,200.0,716.23,716.23,715.23,715.23,200.0
2018-02-16 13:05:00,716.41,716.41,713.75,714.38,3500.0,716.41,716.41,713.75,714.38,3500.0
2018-02-16 13:10:00,714.07,714.75,713.01,713.01,1924.0,714.07,714.75,713.01,713.01,1924.0
2018-02-16 13:15:00,712.26,712.68,711.29,711.97,4578.0,712.26,712.68,711.29,711.97,4578.0
2018-02-16 13:20:00,711.79,713.18,711.37,712.07,7100.0,711.79,713.18,711.37,712.07,7100.0
2018-02-16 13:25:00,711.52,711.52,708.46,708.46,2700.0,711.52,711.52,708.46,708.46,2700.0
2018-02-16 13:30:00,707.72,710.01,707.72,710.01,3356.0,707.72,710.01,707.72,710.01,3356.0
2018-02-16 13:35:00,711.41,712.39,710.84,712.39,2100.0,711.41,712.39,710.84,712.39,2100.0
2018-02-16 13:40:00,712.55,714.12,712.55,714.04,725.0,712.55,714.12,712.55,714.04,725.0
2018-02-16 13:45:00,713.89,713.89,712.17,712.18,3115.0,713.89,713.89,712.17,712.18,3115.0
2018-02-16 13:50:00,712.1,712.1,711.44,711.94,902.0,712.1,712.1,711.44,711.94,902.0
2018-02-16 13:55:00,710.95,711.96,710.85,711.7,1700.0,710.95,711.96,710.85,711.7,1700.0
2018-02-16 14:00:00,711.17,711.17,711.17,711.17,100.0,711.17,711.17,711.17,711.17,100.0
2018-02-16 14:05:00,711.06,711.25,710.0,710.0,2265.0,711.06,711.25,710.0,710.0,2265.0
2018-02-16 14:10:00,710.01,710.86,710.01,710.12,500.0,710.01,710.86,710.01,710.12,500.0
2018-02-16 14:15:00,710.11,712.34,710.1,710.86,3826.0,710.11,712.34,710.1,710.86,3826.0
2018-02-16 14:20:00,711.59,711.59,710.03,710.03,2700.0,711.59,711.59,710.03,710.03,2700.0
2018-02-16 14:25:00,710.48,710.51,709.63,710.24,2300.0,710.48,710.51,709.63,710.24,2300.0
2018-02-16 14:30:00,711.09,712.97,711.07,712.97,1000.0,711.09,712.97,711.07,712.97,1000.0
2018-02-16 14:35:00,713.8,714.59,713.71,714.38,1100.0,713.8,714.59,713.71,714.38,1100.0
2018-02-16 14:40:00,713.85,713.85,712.65,712.65,2200.0,713.85,713.85,712.65,712.65,2200.0
2018-02-16 14:45:00,712.38,713.7,711.58,713.53,1800.0,712.38,713.7,711.58,713.53,1800.0
2018-02-16 14:50:00,713.58,713.58,713.15,713.15,943.0,713.58,713.58,713.15,713.15,943.0
2018-02-16 14:55:00,713.54,714.99,713.54,714.99,2200.0,713.54,714.99,713.54,714.99,2200.0
2018-02-16 15:00:00,715.0,715.28,713.88,714.15,4602.0,715.0,715.28,713.88,714.15,4602.0
2018-02-16 15:05:00,714.49,715.11,713.64,715.11,2200.0,714.49,715.11,713.64,715.11,2200.0
2018-02-16 15:10:00,714.78,714.78,714.06,714.75,2200.0,714.78,714.78,714.06,714.75,2200.0
2018-02-16 15:15:00,714.8,716.14,714.7,715.75,5719.0,714.8,716.14,714.7,715.75,5719.0
2018-02-16 15:20:00,715.42,715.8,714.95,715.19,5660.0,715.42,715.8,714.95,715.19,5660.0
2018-02-16 15:25:00,715.23,716.05,714.29,714.29,5511.0,715.23,716.05,714.29,714.29,5511.0
2018-02-16 15:30:00,714.27,714.28,711.64,713.35,2900.0,714.27,714.28,711.64,713.35,2900.0
2018-02-16 15:35:00,714.22,715.86,713.93,715.86,1321.0,714.22,715.86,713.93,715.86,1321.0
2018-02-16 15:40:00,715.81,715.82,714.0,714.36,2595.0,715.81,715.82,714.0,714.36,2595.0
2018-02-16 15:45:00,714.45,715.99,714.19,715.22,7211.0,714.45,715.99,714.19,715.22,7211.0
2018-02-16 15:50:00,715.21,715.21,712.73,714.79,8239.0,715.21,715.21,712.73,714.79,8239.0
2018-02-16 15:55:00,714.5,714.98,711.46,712.75,25562.0,714.5,714.98,711.46,712.75,25562.0
2018-02-20 09:30:00,710.0,712.34,707.9,707.9,2816.0,710.0,712.34,707.9,707.9,2816.0
2018-02-20 09:35:00,709.94,711.68,708.01,709.99,2301.0,709.94,711.68,708.01,709.99,2301.0
2018-02-20 09:40:00,708.86,710.91,708.85,710.18,500.0,708.86,710.91,708.85,710.18,500.0
2018-02-20 09:45:00,710.89,712.07,708.87,712.06,3005.0,710.89,712.07,708.87,712.06,3005.0
2018-02-20 09:50:00,711.87,711.87,709.07,709.52,3213.0,711.87,711.87,709.07,709.52,3213.0
2018-02-20 09:55:00,709.47,711.47,709.47,711.47,1632.0,709.47,711.47,709.47,711.47,1632.0
2018-02-20 10:00:00,711.01,713.83,711.01,713.83,800.0,711.01,713.83,711.01,713.83,800.0
2018-02-20 10:05:00,713.64,715.72,713.05,715.72,1500.0,713.64,715.72,713.05,715.72,1500.0
2018-02-20 10:10:00,715.78,718.92,715.78,718.92,5300.0,715.78,718.92,715.78,718.92,5300.0
2018-02-20 10:15:00,718.48,718.48,717.42,717.73,949.0,718.48,718.48,717.42,717.73,949.0
2018-02-20 10:20:00,719.04,719.99,718.99,719.99,800.0,719.04,719.99,718.99,719.99,800.0
2018-02-20 10:25:00,720.4,721.17,719.85,719.99,2000.0,720.4,721.17,719.85,719.99,2000.0
2018-02-20 10:30:00,719.36,719.99,718.55,719.41,3000.0,719.36,719.99,718.55,719.41,3000.0
2018-02-20 10:35:00,719.72,723.42,719.72,722.98,2630.0,719.72,723.42,719.72,722.98,2630.0
2018-02-20 10:40:00,722.85,723.75,721.24,721.24,4164.0,722.85,723.75,721.24,721.24,4164.0
2018-02-20 10:45:00,721.96,723.37,721.04,723.34,3000.0,721.96,723.37,721.04,723.34,3000.0
2018-02-20 10:50:00,722.97,723.62,722.6,723.6,1700.0,722.97,723.62,722.6,723.6,1700.0
2018-02-20 10:55:00,722.88,723.54,721.28,721.28,2200.0,722.88,723.54,721.28,721.28,2200.0
2018-02-20 11:00:00,721.73,722.74,721.28,722.06,3304.0,721.73,722.74,721.28,722.06,3304.0
2018-02-20 11:05:00,723.01,724.0,723.01,723.28,800.0,723.01,724.0,723.01,723.28,800.0
2018-02-20 11:10:00,724.02,724.74,723.34,723.61,1600.0,724.02,724.74,723.34,723.61,1600.0
2018-02-20 11:15:00,724.47,724.78,723.32,724.78,1237.0,724.47,724.78,723.32,724.78,1237.0
2018-02-20 11:20:00,725.53,727.05,725.53,726.14,2000.0,725.53,727.05,725.53,726.14,2000.0
2018-02-20 11:25:00,727.36,728.71,727.36,728.71,1500.0,727.36,728.71,727.36,728.71,1500.0
2018-02-20 11:30:00,727.26,727.26,725.82,727.01,3208.0,727.26,727.26,725.82,727.01,3208.0
2018-02-20 11:35:00,727.13,727.13,725.63,726.39,2200.0,727.13,727.13,725.63,726.39,2200.0
2018-02-20 11:40:00,725.8,727.46,725.79,727.17,2789.0,725.8,727.46,725.79,727.17,2789.0
2018-02-20 11:45:00,727.46,728.01,726.85,727.23,3000.0,727.46,728.01,726.85,727.23,3000.0
2018-02-20 11:50:00,726.38,727.13,725.81,727.0,1400.0,726.38,727.13,725.81,727.0,1400.0
2018-02-20 11:55:00,727.38,728.15,726.56,728.15,1200.0,727.38,728.15,726.56,728.15,1200.0
2018-02-20 12:00:00,727.07,727.94,726.53,727.4,1500.0,727.07,727.94,726.53,727.4,1500.0
2018-02-20 12:05:00,727.0,728.5,726.58,728.42,2600.0,727.0,728.5,726.58,728.42,2600.0
2018-02-20 12:10:00,727.62,727.62,726.66,727.6,1391.0,727.62,727.62,726.66,727.6,1391.0
2018-02-20 12:15:00,726.63,727.0,725.91,726.19,1100.0,726.63,727.0,725.91,726.19,1100.0
2018-02-20 12:20:00,726.79,726.79,726.54,726.54,300.0,726.79,726.79,726.54,726.54,300.0
2018-02-20 12:25:00,726.46,726.46,726.35,726.35,800.0,726.46,726.46,726.35,726.35,800.0
2018-02-20 12:30:00,726.09,726.09,725.46,725.46,400.0,726.09,726.09,725.46,725.46,400.0
2018-02-20 12:35:00,725.56,725.56,725.56,725.56,100.0,725.56,725.56,725.56,725.56,100.0
2018-02-20 12:40:00,726.39,727.86,726.39,727.86,3661.0,726.39,727.86,726.39,727.86,3661.0
2018-02-20 12:45:00,727.18,727.25,726.75,727.03,3695.0,727.18,727.25,726.75,727.03,3695.0
2018-02-20 12:50:00,726.93,727.14,726.04,726.56,1300.0,726.93,727.14,726.04,726.56,1300.0
2018-02-20 12:55:00,726.56,727.13,726.55,726.94,1100.0,726.56,727.13,726.55,726.94,1100.0
2018-02-20 13:00:00,727.1,727.51,724.3,724.72,11714.0,727.1,727.51,724.3,724.72,11714.0
2018-02-20 13:05:00,725.06,725.14,721.68,721.68,2500.0,725.06,725.14,721.68,721.68,2500.0
2018-02-20 13:10:00,720.88,720.88,719.93,719.95,900.0,720.88,720.88,719.93,719.95,900.0
2018-02-20 13:15:00,719.62,720.25,718.69,719.19,5900.0,719.62,720.25,718.69,719.19,5900.0
2018-02-20 13:20:00,719.38,719.39,718.52,719.22,2000.0,719.38,719.39,718.52,719.22,2000.0
2018-02-20 13:25:00,719.25,719.26,719.25,719.25,300.0,719.25,719.26,719.25,719.25,300.0
2018-02-20 13:30:00,718.72,720.53,718.72,720.12,4798.0,718.72,720.53,718.72,720.12,4798.0
2018-02-20 13:35:00,719.6,720.02,718.39,718.39,2100.0,719.6,720.02,718.39,718.39,2100.0
2018-02-20 13:40:00,717.9,717.9,714.1,714.84,1730.0,717.9,717.9,714.1,714.84,1730.0
2018-02-20 13:45:00,714.7,715.59,713.12,715.59,2900.0,714.7,715.59,713.12,715.59,2900.0
2018-02-20 13:50:00,716.69,719.09,716.05,719.09,816.0,716.69,719.09,716.05,719.09,816.0
2018-02-20 13:55:00,718.23,718.23,716.24,716.24,1504.0,718.23,718.23,716.24,716.24,1504.0
2018-02-20 14:00:00,716.83,717.11,715.19,715.69,2700.0,716.83,717.11,715.19,715.69,2700.0
2018-02-20 14:05:00,716.11,716.11,714.44,714.44,1300.0,716.11,716.11,714.44,714.44,1300.0
2018-02-20 14:10:00,714.46,714.46,714.19,714.19,500.0,714.46,714.46,714.19,714.19,500.0
2018-02-20 14:15:00,714.47,716.47,714.29,716.47,1300.0,714.47,716.47,714.29,716.47,1300.0
2018-02-20 14:20:00,716.47,716.47,716.47,716.47,0.0,716.47,716.47,716.47,716.47,0.0
2018-02-20 14:25:00,715.63,716.72,715.26,715.54,4200.0,715.63,716.72,715.26,715.54,4200.0
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 14:35:00,715.82,715.82,715.82,715.82,0.0,715.82,715.82,715.82,715.82,0.0
2018-02-20 14:40:00,717.11,717.19,715.84,715.84,500.0,717.11,717.19,715.84,715.84,500.0
2018-02-20 14:45:00,716.52,716.86,716.37,716.38,1600.0,716.52,716.86,716.37,716.38,1600.0
2018-02-20 14:50:00,715.68,715.68,714.54,715.32,4000.0,715.68,715.68,714.54,715.32,4000.0
2018-02-20 14:55:00,715.8,715.94,715.14,715.14,3500.0,715.8,715.94,715.14,715.14,3500.0
2018-02-20 15:00:00,715.03,715.91,715.03,715.46,1124.0,715.03,715.91,715.03,715.46,1124.0
2018-02-20 15:05:00,716.96,717.72,716.74,717.3,1342.0,716.96,717.72,716.74,717.3,1342.0
2018-02-20 15:10:00,716.42,716.71,715.2,715.69,5106.0,716.42,716.71,715.2,715.69,5106.0
2018-02-20 15:15:00,715.81,716.05,715.04,715.57,3900.0,715.81,716.05,715.04,715.57,3900.0
2018-02-20 15:20:00,714.83,714.83,712.95,713.46,3347.0,714.83,714.83,712.95,713.46,3347.0
2018-02-20 15:25:00,713.95,715.11,713.95,715.08,3166.0,713.95,715.11,713.95,715.08,3166.0
2018-02-20 15:30:00,714.67,716.07,714.67,714.68,3000.0,714.67,716.07,714.67,714.68,3000.0
2018-02-20 15:35:00,714.7,714.93,713.2,713.33,3486.0,714.7,714.93,713.2,713.33,3486.0
2018-02-20 15:40:00,712.07,712.44,710.35,710.35,3500.0,712.07,712.44,710.35,710.35,3500.0
2018-02-20 15:45:00,710.01,713.55,709.62,712.97,6158.0,710.01,713.55,709.62,712.97,6158.0
2018-02-20 15:50:00,713.58,713.97,712.23,713.01,9333.0,713.58,713.97,712.23,713.01,9333.0
2018-02-20 15:55:00,712.85,714.0,712.09,713.19,20089.0,712.85,714.0,712.09,713.19,20089.0
2018-02-21 09:30:00,728.89,735.86,721.01,734.29,21118.0,728.89,735.86,721.01,734.29,21118.0
2018-02-21 09:35:00,734.09,750.45,732.99,747.47,18937.0,734.09,750.45,732.99,747.47,18937.0
2018-02-21 09:40:00,745.94,747.47,734.36,736.23,17216.0,745.94,747.47,734.36,736.23,17216.0
2018-02-21 09:45:00,736.24,740.5,731.06,731.06,15513.0,736.24,740.5,731.06,731.06,15513.0
2018-02-21 09:50:00,730.21,730.21,724.0,724.79,6630.0,730.21,730.21,724.0,724.79,6630.0
2018-02-21 09:55:00,725.55,725.98,724.0,724.0,2304.0,725.55,725.98,724.0,724.0,2304.0
2018-02-21 10:00:00,723.71,724.57,723.09,724.57,2160.0,723.71,724.57,723.09,724.57,2160.0
2018-02-21 10:05:00,724.3,725.6,722.18,722.18,9016.0,724.3,725.6,722.18,722.18,9016.0
2018-02-21 10:10:00,721.95,724.11,721.6,723.13,2590.0,721.95,724.11,721.6,723.13,2590.0
2018-02-21 10:15:00,723.12,727.15,722.41,726.36,3770.0,723.12,727.15,722.41,726.36,3770.0
2018-02-21 10:20:00,725.43,727.1,724.74,726.71,4300.0,725.43,727.1,724.74,726.71,4300.0
2018-02-21 10:25:00,725.01,727.0,724.68,726.06,5708.0,725.01,727.0,724.68,726.06,5708.0
2018-02-21 10:30:00,725.55,726.21,724.7,724.99,1560.0,725.55,726.21,724.7,724.99,1560.0
2018-02-21 10:35:00,725.5,725.51,724.27,725.0,2926.0,725.5,725.51,724.27,725.0,2926.0
2018-02-21 10:40:00,726.31,726.31,724.88,725.05,1005.0,726.31,726.31,724.88,725.05,1005.0
2018-02-21 10:45:00,727.0,727.0,724.76,724.76,1486.0,727.0,727.0,724.76,724.76,1486.0
2018-02-21 10:50:00,725.57,726.78,724.76,726.34,3193.0,725.57,726.78,724.76,726.34,3193.0
2018-02-21 10:55:00,725.72,725.72,723.75,723.75,1000.0,725.72,725.72,723.75,723.75,1000.0
2018-02-21 11:00:00,724.0,726.16,724.0,725.1,1300.0,724.0,726.16,724.0,725.1,1300.0
2018-02-21 11:05:00,724.96,724.99,722.8,723.04,2865.0,724.96,724.99,722.8,723.04,2865.0
2018-02-21 11:10:00,722.8,723.48,722.8,723.2,2285.0,722.8,723.48,722.8,723.2,2285.0
2018-02-21 11:15:00,722.82,723.65,722.8,723.65,1605.0,722.82,723.65,722.8,723.65,1605.0
2018-02-21 11:20:00,723.43,723.44,722.33,722.33,2096.0,723.43,723.44,722.33,722.33,2096.0
2018-02-21 11:25:00,721.9,723.55,721.55,722.02,8007.0,721.9,723.55,721.55,722.02,8007.0
2018-02-21 11:30:00,721.63,721.85,721.29,721.69,1510.0,721.63,721.85,721.29,721.69,1510.0
2018-02-21 11:35:00,721.43,721.95,721.0,721.0,3976.0,721.43,721.95,721.0,721.0,3976.0
2018-02-21 11:40:00,720.9,722.27,720.9,722.02,1500.0,720.9,722.27,720.9,722.02,1500.0
2018-02-21 11:45:00,722.46,723.39,722.33,723.38,2100.0,722.46,723.39,722.33,723.38,2100.0
2018-02-21 11:50:00,724.06,725.22,723.52,725.22,600.0,724.06,725.22,723.52,725.22,600.0
2018-02-21 11:55:00,724.41,724.41,723.07,723.61,4959.0,724.41,724.41,723.07,723.61,4959.0
2018-02-21 12:00:00,724.02,725.34,723.84,724.68,2900.0,724.02,725.34,723.84,724.68,2900.0
2018-02-21 12:05:00,724.6,725.08,724.25,724.42,1400.0,724.6,725.08,724.25,724.42,1400.0
2018-02-21 12:10:00,724.54,724.9,724.25,724.35,3800.0,724.54,724.9,724.25,724.35,3800.0
2018-02-21 12:15:00,724.64,724.88,724.02,724.02,5000.0,724.64,724.88,724.02,724.02,5000.0
2018-02-21 12:20:00,724.29,724.29,723.29,723.3,1300.0,724.29,724.29,723.29,723.3,1300.0
2018-02-21 12:25:00,722.19,723.08,722.19,722.75,1310.0,722.19,723.08,722.19,722.75,1310.0
2018-02-21 12:30:00,722.39,723.1,722.39,722.78,2217.0,722.39,723.1,722.39,722.78,2217.0
2018-02-21 12:35:00,722.62,723.86,722.62,722.73,944.0,722.62,723.86,722.62,722.73,944.0
2018-02-21 12:40:00,722.62,722.93,721.16,721.16,4100.0,722.62,722.93,721.16,721.16,4100.0
2018-02-21 12:45:00,720.6,722.32,720.6,722.32,3500.0,720.6,722.32,720.6,722.32,3500.0
2018-02-21 12:50:00,722.33,724.54,721.74,724.41,9355.0,722.33,724.54,721.74,724.41,9355.0
2018-02-21 12:55:00,723.87,725.6,723.86,725.18,4133.0,723.87,725.6,723.86,725.18,4133.0
2018-02-21 13:00:00,724.98,724.99,723.51,723.51,2500.0,724.98,724.99,723.51,723.51,2500.0
2018-02-21 13:05:00,723.51,724.2,723.5,724.2,1092.0,723.51,724.2,723.5,724.2,1092.0
2018-02-21 13:10:00,724.11,725.24,724.11,724.14,1000.0,724.11,725.24,724.11,724.14,1000.0
2018-02-21 13:15:00,724.62,725.27,724.45,725.14,2474.0,724.62,725.27,724.45,725.14,2474.0
2018-02-21 13:20:00,725.18,725.32,724.08,724.08,3200.0,725.18,725.32,724.08,724.08,3200.0
2018-02-21 13:25:00,724.25,724.9,724.1,724.9,1000.0,724.25,724.9,724.1,724.9,1000.0
2018-02-21 13:30:00,725.43,726.05,724.89,725.79,1700.0,725.43,726.05,724.89,725.79,1700.0
2018-02-21 13:35:00,725.48,725.64,724.67,724.77,1800.0,725.48,725.64,724.67,724.77,1800.0
2018-02-21 13:40:00,724.37,724.63,722.56,722.56,3000.0,724.37,724.63,722.56,722.56,3000.0
2018-02-21 13:45:00,723.69,723.7,723.51,723.54,700.0,723.69,723.7,723.51,723.54,700.0
2018-02-21 13:50:00,723.99,724.03,722.51,722.79,2300.0,723.99,724.03,722.51,722.79,2300.0
2018-02-21 13:55:00,722.45,722.45,721.37,721.38,1300.0,722.45,722.45,721.37,721.38,1300.0
2018-02-21 14:00:00,721.9,723.89,721.37,723.82,2354.0,721.9,723.89,721.37,723.82,2354.0
2018-02-21 14:05:00,724.73,726.85,724.2,726.85,1999.0,724.73,726.85,724.2,726.85,1999.0
2018-02-21 14:10:00,726.88,726.96,724.98,724.98,5500.0,726.88,726.96,724.98,724.98,5500.0
2018-02-21 14:15:00,725.37,726.4,725.37,726.3,2000.0,725.37,726.4,725.37,726.3,2000.0
2018-02-21 14:20:00,726.8,726.81,725.45,726.07,900.0,726.8,726.81,725.45,726.07,900.0
2018-02-21 14:25:00,725.38,725.38,722.74,723.16,1781.0,725.38,725.38,722.74,723.16,1781.0
2018-02-21 14:30:00,722.67,724.04,722.57,723.63,2800.0,722.67,724.04,722.57,723.63,2800.0
2018-02-21 14:35:00,723.66,724.43,723.66,724.34,1900.0,723.66,724.43,723.66,724.34,1900.0
2018-02-21 14:40:00,723.71,724.35,720.83,720.83,2526.0,723.71,724.35,720.83,720.83,2526.0
2018-02-21 14:45:00,721.61,722.44,720.43,720.44,2000.0,721.61,722.44,720.43,720.44,2000.0
2018-02-21 14:50:00,720.03,720.58,719.0,719.03,4880.0,720.03,720.58,719.0,719.03,4880.0
2018-02-21 14:55:00,719.27,722.05,719.27,722.05,1600.0,719.27,722.05,719.27,722.05,1600.0
2018-02-21 15:00:00,721.75,721.78,718.0,719.05,3654.0,721.75,721.78,718.0,719.05,3654.0
2018-02-21 15:05:00,718.88,719.12,717.57,718.09,6281.0,718.88,719.12,717.57,718.09,6281.0
2018-02-21 15:10:00,718.26,720.2,717.52,720.2,4927.0,718.26,720.2,717.52,720.2,4927.0
2018-02-21 15:15:00,720.13,722.7,720.03,720.94,5851.0,720.13,722.7,720.03,720.94,5851.0
2018-02-21 15:20:00,721.67,724.28,721.51,722.98,4200.0,721.67,724.28,721.51,722.98,4200.0
2018-02-21 15:25:00,722.71,724.97,721.37,724.64,5100.0,722.71,724.97,721.37,724.64,5100.0
2018-02-21 15:30:00,724.61,725.47,722.29,722.3,11414.0,724.61,725.47,722.29,722.3,11414.0
2018-02-21 15:35:00,722.81,723.33,720.66,720.67,4794.0,722.81,723.33,720.66,720.67,4794.0
2018-02-21 15:40:00,720.68,722.17,719.99,720.29,7500.0,720.68,722.17,719.99,720.29,7500.0
2018-02-21 15:45:00,720.5,723.84,720.49,721.84,8829.0,720.5,723.84,720.49,721.84,8829.0
2018-02-21 15:50:00,721.36,724.71,720.78,721.91,10933.0,721.36,724.71,720.78,721.91,10933.0
2018-02-21 15:55:00,722.1,722.83,718.37,718.37,13441.0,722.1,722.83,718.37,718.37,13441.0
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 09:35:00,721.46,721.46,721.46,721.46,0.0,721.46,721.46,721.46,721.46,0.0
2018-02-22 09:40:00,724.04,724.05,717.0,717.0,5300.0,724.04,724.05,717.0,717.0,5300.0
2018-02-22 09:45:00,717.03,717.03,714.53,714.96,600.0,717.03,717.03,714.53,714.96,600.0
2018-02-22 09:50:00,714.67,717.16,714.1,716.37,800.0,714.67,717.16,714.1,716.37,800.0
2018-02-22 09:55:00,718.84,721.24,718.62,719.75,3703.0,718.84,721.24,718.62,719.75,3703.0
2018-02-22 10:00:00,721.31,723.42,721.31,723.41,300.0,721.31,723.42,721.31,723.41,300.0
2018-02-22 10:05:00,722.77,726.26,722.23,725.45,4819.0,722.77,726.26,722.23,725.45,4819.0
2018-02-22 10:10:00,726.61,728.36,725.57,725.57,2400.0,726.61,728.36,725.57,725.57,2400.0
2018-02-22 10:15:00,725.56,726.8,721.8,724.93,4436.0,725.56,726.8,721.8,724.93,4436.0
2018-02-22 10:20:00,722.06,726.9,721.63,726.9,3800.0,722.06,726.9,721.63,726.9,3800.0
2018-02-22 10:25:00,726.16,727.82,726.16,727.82,500.0,726.16,727.82,726.16,727.82,500.0
2018-02-22 10:30:00,726.81,726.99,726.81,726.94,300.0,726.81,726.99,726.81,726.94,300.0
2018-02-22 10:35:00,726.93,727.79,726.52,727.79,2803.0,726.93,727.79,726.52,727.79,2803.0
2018-02-22 10:40:00,728.28,728.35,724.69,724.83,2600.0,728.28,728.35,724.69,724.83,2600.0
2018-02-22 10:45:00,725.65,726.17,725.37,725.37,2013.0,725.65,726.17,725.37,725.37,2013.0
2018-02-22 10:50:00,724.88,724.88,723.73,723.73,864.0,724.88,724.88,723.73,723.73,864.0
2018-02-22 10:55:00,723.15,723.95,722.7,723.42,600.0,723.15,723.95,722.7,723.42,600.0
2018-02-22 11:00:00,722.05,722.64,721.42,722.64,1121.0,722.05,722.64,721.42,722.64,1121.0
2018-02-22 11:05:00,723.54,723.78,722.99,723.78,900.0,723.54,723.78,722.99,723.78,900.0
2018-02-22 11:10:00,724.41,725.28,723.53,725.12,1300.0,724.41,725.28,723.53,725.12,1300.0
2018-02-22 11:15:00,725.38,725.48,724.25,724.26,1500.0,725.38,725.48,724.25,724.26,1500.0
2018-02-22 11:20:00,724.03,726.1,724.03,726.1,700.0,724.03,726.1,724.03,726.1,700.0
2018-02-22 11:25:00,725.41,725.45,724.37,724.37,2000.0,725.41,725.45,724.37,724.37,2000.0
2018-02-22 11:30:00,724.5,724.99,724.49,724.79,848.0,724.5,724.99,724.49,724.79,848.0
2018-02-22 11:35:00,724.49,724.82,724.32,724.32,1144.0,724.49,724.82,724.32,724.32,1144.0
2018-02-22 11:40:00,723.81,723.81,723.22,723.22,1200.0,723.81,723.81,723.22,723.22,1200.0
2018-02-22 11:45:00,723.84,723.84,723.29,723.84,1700.0,723.84,723.84,723.29,723.84,1700.0
2018-02-22 11:50:00,725.06,726.96,725.06,726.83,1500.0,725.06,726.96,725.06,726.83,1500.0
2018-02-22 11:55:00,726.83,726.98,725.67,726.54,2808.0,726.83,726.98,725.67,726.54,2808.0
2018-02-22 12:00:00,726.89,727.88,726.41,727.09,2600.0,726.89,727.88,726.41,727.09,2600.0
2018-02-22 12:05:00,727.01,727.02,725.34,725.84,989.0,727.01,727.02,725.34,725.84,989.0
2018-02-22 12:10:00,725.37,725.66,725.37,725.66,400.0,725.37,725.66,725.37,725.66,400.0
2018-02-22 12:15:00,726.07,726.67,726.07,726.58,1200.0,726.07,726.67,726.07,726.58,1200.0
2018-02-22 12:20:00,726.1,726.97,726.0,726.37,3600.0,726.1,726.97,726.0,726.37,3600.0
2018-02-22 12:25:00,725.94,725.94,725.93,725.94,100.0,725.94,725.94,725.93,725.94,100.0
2018-02-22 12:30:00,725.76,726.32,725.7,726.31,600.0,725.76,726.32,725.7,726.31,600.0
2018-02-22 12:35:00,726.16,726.56,725.0,725.0,5257.0,726.16,726.56,725.0,725.0,5257.0
2018-02-22 12:40:00,725.27,725.28,723.5,723.5,500.0,725.27,725.28,723.5,723.5,500.0
2018-02-22 12:45:00,723.6,723.6,723.25,723.25,1153.0,723.6,723.6,723.25,723.25,1153.0
2018-02-22 12:50:00,722.44,722.72,721.86,722.72,1500.0,722.44,722.72,721.86,722.72,1500.0
2018-02-22 12:55:00,724.31,724.84,722.15,722.15,1900.0,724.31,724.84,722.15,722.15,1900.0
2018-02-22 13:00:00,722.38,723.53,722.38,722.54,700.0,722.38,723.53,722.38,722.54,700.0
2018-02-22 13:05:00,722.77,723.49,721.96,723.49,600.0,722.77,723.49,721.96,723.49,600.0
2018-02-22 13:10:00,722.61,722.61,721.1,721.1,400.0,722.61,722.61,721.1,721.1,400.0
2018-02-22 13:15:00,721.18,721.65,721.17,721.34,500.0,721.18,721.65,721.17,721.34,500.0
2018-02-22 13:20:00,720.89,721.04,720.89,721.04,200.0,720.89,721.04,720.89,721.04,200.0
2018-02-22 13:25:00,721.02,722.95,721.02,722.4,1300.0,721.02,722.95,721.02,722.4,1300.0
2018-02-22 13:30:00,721.94,721.94,721.52,721.52,700.0,721.94,721.94,721.52,721.52,700.0
2018-02-22 13:35:00,722.54,724.0,722.54,724.0,1000.0,722.54,724.0,722.54,724.0,1000.0
2018-02-22 13:40:00,723.5,723.51,722.37,722.37,500.0,723.5,723.51,722.37,722.37,500.0
2018-02-22 13:45:00,721.28,722.18,721.28,722.18,200.0,721.28,722.18,721.28,722.18,200.0
2018-02-22 13:50:00,722.45,722.9,722.04,722.77,1300.0,722.45,722.9,722.04,722.77,1300.0
2018-02-22 13:55:00,723.49,723.49,722.54,722.54,400.0,723.49,723.49,722.54,722.54,400.0
2018-02-22 14:00:00,722.52,724.25,722.51,723.39,2100.0,722.52,724.25,722.51,723.39,2100.0
2018-02-22 14:05:00,723.37,724.19,723.37,724.19,500.0,723.37,724.19,723.37,724.19,500.0
2018-02-22 14:10:00,723.98,723.98,723.12,723.12,500.0,723.98,723.98,723.12,723.12,500.0
2018-02-22 14:15:00,724.13,725.25,724.13,724.71,1400.0,724.13,725.25,724.13,724.71,1400.0
2018-02-22 14:20:00,724.84,724.84,723.03,723.51,1000.0,724.84,724.84,723.03,723.51,1000.0
2018-02-22 14:25:00,723.62,724.53,723.62,724.53,700.0,723.62,724.53,723.62,724.53,700.0
2018-02-22 14:30:00,724.23,725.17,724.23,725.02,3901.0,724.23,725.17,724.23,725.02,3901.0
2018-02-22 14:35:00,724.41,724.41,724.2,724.21,200.0,724.41,724.41,724.2,724.21,200.0
2018-02-22 14:40:00,723.42,723.49,722.44,722.45,512.0,723.42,723.49,722.44,722.45,512.0
2018-02-22 14:45:00,723.18,723.19,721.65,721.65,1300.0,723.18,723.19,721.65,721.65,1300.0
2018-02-22 14:50:00,721.59,721.59,721.47,721.47,400.0,721.59,721.59,721.47,721.47,400.0
2018-02-22 14:55:00,720.59,720.59,716.77,717.29,1100.0,720.59,720.59,716.77,717.29,1100.0
2018-02-22 15:00:00,717.31,718.32,716.25,716.26,4509.0,717.31,718.32,716.25,716.26,4509.0
2018-02-22 15:05:00,715.61,718.14,715.6,717.29,2864.0,715.61,718.14,715.6,717.29,2864.0
2018-02-22 15:10:00,717.97,717.97,716.16,716.34,3000.0,717.97,717.97,716.16,716.34,3000.0
2018-02-22 15:15:00,716.25,716.52,715.81,716.08,1700.0,716.25,716.52,715.81,716.08,1700.0
2018-02-22 15:20:00,716.87,716.87,716.03,716.3,1810.0,716.87,716.87,716.03,716.3,1810.0
2018-02-22 15:25:00,716.12,718.75,715.99,715.99,3500.0,716.12,718.75,715.99,715.99,3500.0
2018-02-22 15:30:00,716.16,717.96,716.16,717.96,1300.0,716.16,717.96,716.16,717.96,1300.0
2018-02-22 15:35:00,718.24,718.24,716.46,717.71,2300.0,718.24,718.24,716.46,717.71,2300.0
2018-02-22 15:40:00,718.63,719.99,716.8,716.8,3440.0,718.63,719.99,716.8,716.8,3440.0
2018-02-22 15:45:00,716.5,717.71,713.58,713.58,3710.0,716.5,717.71,713.58,713.58,3710.0
2018-02-22 15:50:00,714.54,717.26,713.61,715.32,3100.0,714.54,717.26,713.61,715.32,3100.0
2018-02-22 15:55:00,715.65,716.66,714.65,716.46,11536.0,715.65,716.66,714.65,716.46,11536.0
2018-02-23 09:30:00,720.95,725.17,720.95,725.17,2793.0,720.95,725.17,720.95,725.17,2793.0
2018-02-23 09:35:00,722.87,722.87,722.4,722.56,400.0,722.87,722.87,722.4,722.56,400.0
2018-02-23 09:40:00,723.18,723.44,722.1,722.1,500.0,723.18,723.44,722.1,722.1,500.0
2018-02-23 09:45:00,722.55,722.55,720.8,722.36,1100.0,722.55,722.55,720.8,722.36,1100.0
2018-02-23 09:50:00,721.77,722.13,720.58,720.73,4088.0,721.77,722.13,720.58,720.73,4088.0
2018-02-23 09:55:00,721.8,722.34,721.51,722.34,1200.0,721.8,722.34,721.51,722.34,1200.0
2018-02-23 10:00:00,721.94,723.79,721.93,723.37,500.0,721.94,723.79,721.93,723.37,500.0
2018-02-23 10:05:00,724.83,724.83,721.73,723.06,1700.0,724.83,724.83,721.73,723.06,1700.0
2018-02-23 10:10:00,723.03,725.16,722.61,723.81,4200.0,723.03,725.16,722.61,723.81,4200.0
2018-02-23 10:15:00,724.16,724.16,721.79,721.79,729.0,724.16,724.16,721.79,721.79,729.0
2018-02-23 10:20:00,721.79,724.96,721.79,724.96,1722.0,721.79,724.96,721.79,724.96,1722.0
2018-02-23 10:25:00,724.44,725.76,724.44,725.0,600.0,724.44,725.76,724.44,725.0,600.0
2018-02-23 10:30:00,724.07,724.49,722.54,724.49,1802.0,724.07,724.49,722.54,724.49,1802.0
2018-02-23 10:35:00,723.8,724.5,723.6,723.84,1214.0,723.8,724.5,723.6,723.84,1214.0
2018-02-23 10:40:00,723.86,725.45,723.86,724.43,6227.0,723.86,725.45,723.86,724.43,6227.0
2018-02-23 10:45:00,724.81,724.81,724.24,724.24,601.0,724.81,724.81,724.24,724.24,601.0
2018-02-23 10:50:00,723.56,724.9,723.56,724.9,1500.0,723.56,724.9,723.56,724.9,1500.0
2018-02-23 10:55:00,724.43,724.75,722.08,722.81,2800.0,724.43,724.75,722.08,722.81,2800.0
2018-02-23 11:00:00,722.91,722.91,721.05,721.05,4000.0,722.91,722.91,721.05,721.05,4000.0
2018-02-23 11:05:00,720.62,721.76,720.61,721.32,2000.0,720.62,721.76,720.61,721.32,2000.0
2018-02-23 11:10:00,720.72,720.72,720.2,720.2,300.0,720.72,720.72,720.2,720.2,300.0
2018-02-23 11:15:00,720.71,722.03,720.54,720.84,2200.0,720.71,722.03,720.54,720.84,2200.0
2018-02-23 11:20:00,721.1,721.72,720.68,721.6,1342.0,721.1,721.72,720.68,721.6,1342.0
2018-02-23 11:25:00,722.03,723.79,721.73,723.27,1700.0,722.03,723.79,721.73,723.27,1700.0
2018-02-23 11:30:00,723.4,724.56,723.02,724.37,4713.0,723.4,724.56,723.02,724.37,4713.0
2018-02-23 11:35:00,724.57,725.43,724.12,725.08,5100.0,724.57,725.43,724.12,725.08,5100.0
2018-02-23 11:40:00,725.08,725.37,724.03,724.18,4879.0,725.08,725.37,724.03,724.18,4879.0
2018-02-23 11:45:00,724.18,724.95,723.5,723.77,2600.0,724.18,724.95,723.5,723.77,2600.0
2018-02-23 11:50:00,723.09,723.77,722.72,723.62,4500.0,723.09,723.77,722.72,723.62,4500.0
2018-02-23 11:55:00,723.75,724.86,723.75,724.31,3692.0,723.75,724.86,723.75,724.31,3692.0
2018-02-23 12:00:00,724.46,725.09,724.22,724.28,3600.0,724.46,725.09,724.22,724.28,3600.0
2018-02-23 12:05:00,724.1,725.15,722.83,722.83,4504.0,724.1,725.15,722.83,722.83,4504.0
2018-02-23 12:10:00,723.52,723.52,723.52,723.52,100.0,723.52,723.52,723.52,723.52,100.0
2018-02-23 12:15:00,723.55,725.37,723.54,724.63,1100.0,723.55,725.37,723.54,724.63,1100.0
2018-02-23 12:20:00,724.67,725.19,724.67,725.18,200.0,724.67,725.19,724.67,725.18,200.0
2018-02-23 12:25:00,723.99,723.99,722.95,722.95,1270.0,723.99,723.99,722.95,722.95,1270.0
2018-02-23 12:30:00,722.72,723.3,722.71,723.29,1300.0,722.72,723.3,722.71,723.29,1300.0
2018-02-23 12:35:00,723.25,723.25,722.69,722.69,400.0,723.25,723.25,722.69,722.69,400.0
2018-02-23 12:40:00,723.0,723.0,722.06,722.06,300.0,723.0,723.0,722.06,722.06,300.0
2018-02-23 12:45:00,721.98,722.46,721.98,722.41,700.0,721.98,722.46,721.98,722.41,700.0
2018-02-23 12:50:00,722.7,724.16,722.7,724.16,2256.0,722.7,724.16,722.7,724.16,2256.0
2018-02-23 12:55:00,724.16,724.16,723.45,723.45,800.0,724.16,724.16,723.45,723.45,800.0
2018-02-23 13:00:00,723.41,723.41,722.76,723.07,1300.0,723.41,723.41,722.76,723.07,1300.0
2018-02-23 13:05:00,723.39,724.32,723.39,723.82,3400.0,723.39,724.32,723.39,723.82,3400.0
2018-02-23 13:10:00,723.7,723.7,722.63,723.45,3433.0,723.7,723.7,722.63,723.45,3433.0
2018-02-23 13:15:00,723.78,725.82,723.78,725.82,2500.0,723.78,725.82,723.78,725.82,2500.0
2018-02-23 13:20:00,725.61,726.05,725.13,725.14,2300.0,725.61,726.05,725.13,725.14,2300.0
2018-02-23 13:25:00,725.0,725.0,723.79,723.89,735.0,725.0,725.0,723.79,723.89,735.0
2018-02-23 13:30:00,724.12,725.13,724.12,724.44,1900.0,724.12,725.13,724.12,724.44,1900.0
2018-02-23 13:35:00,724.81,725.14,724.33,724.69,900.0,724.81,725.14,724.33,724.69,900.0
2018-02-23 13:40:00,724.27,724.91,724.27,724.91,300.0,724.27,724.91,724.27,724.91,300.0
2018-02-23 13:45:00,724.34,724.35,723.95,724.21,4086.0,724.34,724.35,723.95,724.21,4086.0
2018-02-23 13:50:00,724.1,724.44,723.6,724.29,1500.0,724.1,724.44,723.6,724.29,1500.0
2018-02-23 13:55:00,723.46,723.96,723.15,723.28,8100.0,723.46,723.96,723.15,723.28,8100.0
2018-02-23 14:00:00,723.53,723.53,722.67,722.67,1516.0,723.53,723.53,722.67,722.67,1516.0
2018-02-23 14:05:00,721.84,721.84,721.51,721.84,1800.0,721.84,721.84,721.51,721.84,1800.0
2018-02-23 14:10:00,722.24,722.25,722.22,722.22,300.0,722.24,722.25,722.22,722.22,300.0
2018-02-23 14:15:00,722.14,722.26,721.4,722.26,1800.0,722.14,722.26,721.4,722.26,1800.0
2018-02-23 14:20:00,723.17,724.81,723.17,724.81,700.0,723.17,724.81,723.17,724.81,700.0
2018-02-23 14:25:00,725.03,725.03,724.61,724.61,400.0,725.03,725.03,724.61,724.61,400.0
2018-02-23 14:30:00,723.99,724.16,723.63,724.16,600.0,723.99,724.16,723.63,724.16,600.0
2018-02-23 14:35:00,723.34,723.61,722.54,723.17,2819.0,723.34,723.61,722.54,723.17,2819.0
2018-02-23 14:40:00,723.61,723.61,722.98,723.17,400.0,723.61,723.61,722.98,723.17,400.0
2018-02-23 14:45:00,723.97,725.28,723.93,725.28,1000.0,723.97,725.28,723.93,725.28,1000.0
2018-02-23 14:50:00,725.2,725.53,724.19,725.22,2430.0,725.2,725.53,724.19,725.22,2430.0
2018-02-23 14:55:00,724.78,724.78,724.22,724.22,2419.0,724.78,724.78,724.22,724.22,2419.0
2018-02-23 15:00:00,724.3,725.07,724.17,725.0,1300.0,724.3,725.07,724.17,725.0,1300.0
2018-02-23 15:05:00,725.04,725.04,724.01,724.16,900.0,725.04,725.04,724.01,724.16,900.0
2018-02-23 15:10:00,724.38,724.93,724.17,724.45,3501.0,724.38,724.93,724.17,724.45,3501.0
2018-02-23 15:15:00,724.74,724.8,724.54,724.58,2900.0,724.74,724.8,724.54,724.58,2900.0
2018-02-23 15:20:00,724.06,724.46,723.56,723.99,2300.0,724.06,724.46,723.56,723.99,2300.0
2018-02-23 15:25:00,724.87,725.52,724.68,724.68,1024.0,724.87,725.52,724.68,724.68,1024.0
2018-02-23 15:30:00,724.51,724.51,723.0,723.15,5800.0,724.51,724.51,723.0,723.15,5800.0
2018-02-23 15:35:00,723.31,724.27,723.31,724.27,1100.0,723.31,724.27,723.31,724.27,1100.0
2018-02-23 15:40:00,724.45,725.55,724.45,725.2,3171.0,724.45,725.55,724.45,725.2,3171.0
2018-02-23 15:45:00,725.22,725.22,724.2,724.39,2589.0,725.22,725.22,724.2,724.39,2589.0
2018-02-23 15:50:00,724.68,725.2,724.06,724.27,4485.0,724.68,725.2,724.06,724.27,4485.0
2018-02-23 15:55:00,724.57,725.25,724.56,725.0,9646.0,724.57,725.25,724.56,725.0,9646.0
2018-02-26 09:30:00,729.15,732.72,727.74,730.32,11062.0,729.15,732.72,727.74,730.32,11062.0
2018-02-26 09:35:00,731.98,732.71,728.49,728.49,5395.0,731.98,732.71,728.49,728.49,5395.0
2018-02-26 09:40:00,728.97,729.14,725.64,725.89,11860.0,728.97,729.14,725.64,725.89,11860.0
2018-02-26 09:45:00,725.46,725.62,722.55,723.35,6513.0,725.46,725.62,722.55,723.35,6513.0
2018-02-26 09:50:00,723.13,723.28,721.33,722.3,3600.0,723.13,723.28,721.33,722.3,3600.0
2018-02-26 09:55:00,722.69,724.02,722.69,723.27,2241.0,722.69,724.02,722.69,723.27,2241.0
2018-02-26 10:00:00,723.21,725.51,722.88,725.19,4545.0,723.21,725.51,722.88,725.19,4545.0
2018-02-26 10:05:00,725.19,725.67,724.02,724.07,4800.0,725.19,725.67,724.02,724.07,4800.0
2018-02-26 10:10:00,724.3,725.27,723.25,723.25,2179.0,724.3,725.27,723.25,723.25,2179.0
2018-02-26 10:15:00,722.85,722.85,721.7,722.01,2853.0,722.85,722.85,721.7,722.01,2853.0
2018-02-26 10:20:00,721.11,721.99,717.91,717.91,4897.0,721.11,721.99,717.91,717.91,4897.0
2018-02-26 10:25:00,718.29,718.84,718.14,718.45,1500.0,718.29,718.84,718.14,718.45,1500.0
2018-02-26 10:30:00,717.36,719.32,717.36,717.87,3000.0,717.36,719.32,717.36,717.87,3000.0
2018-02-26 10:35:00,717.49,719.73,717.49,719.73,1033.0,717.49,719.73,717.49,719.73,1033.0
2018-02-26 10:40:00,719.12,719.3,717.64,718.57,3100.0,719.12,719.3,717.64,718.57,3100.0
2018-02-26 10:45:00,718.54,718.76,717.7,718.28,900.0,718.54,718.76,717.7,718.28,900.0
2018-02-26 10:50:00,718.18,718.23,717.86,718.06,1673.0,718.18,718.23,717.86,718.06,1673.0
2018-02-26 10:55:00,718.51,718.89,718.27,718.73,4976.0,718.51,718.89,718.27,718.73,4976.0
2018-02-26 11:00:00,719.01,719.92,718.42,719.67,2746.0,719.01,719.92,718.42,719.67,2746.0
2018-02-26 11:05:00,719.47,720.44,719.47,719.83,2465.0,719.47,720.44,719.47,719.83,2465.0
2018-02-26 11:10:00,719.71,719.81,718.63,719.81,453.0,719.71,719.81,718.63,719.81,453.0
2018-02-26 11:15:00,720.31,720.6,720.27,720.6,500.0,720.31,720.6,720.27,720.6,500.0
2018-02-26 11:20:00,720.47,721.17,719.96,721.17,4700.0,720.47,721.17,719.96,721.17,4700.0
2018-02-26 11:25:00,720.93,721.04,719.01,720.56,4633.0,720.93,721.04,719.01,720.56,4633.0
2018-02-26 11:30:00,720.56,720.56,720.16,720.17,2500.0,720.56,720.56,720.16,720.17,2500.0
2018-02-26 11:35:00,719.71,720.74,719.71,720.74,700.0,719.71,720.74,719.71,720.74,700.0
2018-02-26 11:40:00,721.52,722.26,721.18,722.26,3706.0,721.52,722.26,721.18,722.26,3706.0
2018-02-26 11:45:00,722.27,723.15,721.86,722.9,7456.0,722.27,723.15,721.86,722.9,7456.0
2018-02-26 11:50:00,723.83,723.93,722.6,723.59,11644.0,723.83,723.93,722.6,723.59,11644.0
2018-02-26 11:55:00,723.36,725.57,723.36,725.03,1200.0,723.36,725.57,723.36,725.03,1200.0
2018-02-26 12:00:00,724.29,724.51,723.23,724.03,6502.0,724.29,724.51,723.23,724.03,6502.0
2018-02-26 12:05:00,724.82,725.79,724.69,725.74,2098.0,724.82,725.79,724.69,725.74,2098.0
2018-02-26 12:10:00,725.67,726.54,725.67,726.54,2800.0,725.67,726.54,725.67,726.54,2800.0
2018-02-26 12:15:00,726.63,727.9,726.63,727.9,2849.0,726.63,727.9,726.63,727.9,2849.0
2018-02-26 12:20:00,727.31,727.61,726.51,727.5,1400.0,727.31,727.61,726.51,727.5,1400.0
2018-02-26 12:25:00,727.5,728.63,727.4,727.77,4710.0,727.5,728.63,727.4,727.77,4710.0
2018-02-26 12:30:00,728.33,728.33,725.88,725.88,4550.0,728.33,728.33,725.88,725.88,4550.0
2018-02-26 12:35:00,725.47,726.21,725.46,726.16,1187.0,725.47,726.21,725.46,726.16,1187.0
2018-02-26 12:40:00,726.0,727.26,726.0,726.96,2523.0,726.0,727.26,726.0,726.96,2523.0
2018-02-26 12:45:00,727.41,728.12,727.41,728.12,1100.0,727.41,728.12,727.41,728.12,1100.0
2018-02-26 12:50:00,727.87,728.23,727.21,727.28,5598.0,727.87,728.23,727.21,727.28,5598.0
2018-02-26 12:55:00,727.26,727.26,724.84,724.84,1200.0,727.26,727.26,724.84,724.84,1200.0
2018-02-26 13:00:00,725.53,725.55,724.89,724.89,1000.0,725.53,725.55,724.89,724.89,1000.0
2018-02-26 13:05:00,724.93,724.93,723.28,723.28,900.0,724.93,724.93,723.28,723.28,900.0
2018-02-26 13:10:00,723.56,723.69,723.56,723.64,1877.0,723.56,723.69,723.56,723.64,1877.0
2018-02-26 13:15:00,724.13,724.47,723.83,723.83,800.0,724.13,724.47,723.83,723.83,800.0
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 13:25:00,724.2,724.2,724.2,724.2,0.0,724.2,724.2,724.2,724.2,0.0
2018-02-26 13:30:00,724.08,725.14,724.08,725.13,200.0,724.08,725.14,724.08,725.13,200.0
2018-02-26 13:35:00,724.93,726.54,724.54,725.89,2800.0,724.93,726.54,724.54,725.89,2800.0
2018-02-26 13:40:00,725.56,725.56,724.34,724.47,2400.0,725.56,725.56,724.34,724.47,2400.0
2018-02-26 13:45:00,724.63,724.63,724.63,724.63,100.0,724.63,724.63,724.63,724.63,100.0
2018-02-26 13:50:00,725.37,726.61,725.0,726.61,2700.0,725.37,726.61,725.0,726.61,2700.0
2018-02-26 13:55:00,726.26,726.91,724.7,724.7,5800.0,726.26,726.91,724.7,724.7,5800.0
2018-02-26 14:00:00,725.08,725.31,724.38,724.38,2199.0,725.08,725.31,724.38,724.38,2199.0
2018-02-26 14:05:00,725.08,725.62,724.91,725.59,2500.0,725.08,725.62,724.91,725.59,2500.0
2018-02-26 14:10:00,725.56,725.67,720.13,724.73,18623.0,725.56,725.67,720.13,724.73,18623.0
2018-02-26 14:15:00,724.8,725.47,724.64,724.67,1909.0,724.8,725.47,724.64,724.67,1909.0
2018-02-26 14:20:00,725.37,728.78,725.37,728.12,5516.0,725.37,728.78,725.37,728.12,5516.0
2018-02-26 14:25:00,726.84,728.07,726.7,727.39,27200.0,726.84,728.07,726.7,727.39,27200.0
2018-02-26 14:30:00,727.42,730.0,726.96,730.0,4548.0,727.42,730.0,726.96,730.0,4548.0
2018-02-26 14:35:00,729.62,729.76,728.14,728.14,7593.0,729.62,729.76,728.14,728.14,7593.0
2018-02-26 14:40:00,728.83,729.91,728.41,728.87,2894.0,728.83,729.91,728.41,728.87,2894.0
2018-02-26 14:45:00,729.72,729.81,728.45,728.57,2495.0,729.72,729.81,728.45,728.57,2495.0
2018-02-26 14:50:00,728.58,730.22,728.58,730.22,4164.0,728.58,730.22,728.58,730.22,4164.0
2018-02-26 14:55:00,730.23,731.0,729.63,730.45,3100.0,730.23,731.0,729.63,730.45,3100.0
2018-02-26 15:00:00,730.44,730.94,729.9,730.9,6673.0,730.44,730.94,729.9,730.9,6673.0
2018-02-26 15:05:00,731.16,731.36,730.49,730.92,6862.0,731.16,731.36,730.49,730.92,6862.0
2018-02-26 15:10:00,731.03,732.24,730.44,730.64,28310.0,731.03,732.24,730.44,730.64,28310.0
2018-02-26 15:15:00,729.76,731.08,729.54,730.87,4317.0,729.76,731.08,729.54,730.87,4317.0
2018-02-26 15:20:00,730.81,733.25,730.81,733.25,5526.0,730.81,733.25,730.81,733.25,5526.0
2018-02-26 15:25:00,732.83,733.08,731.24,732.65,2300.0,732.83,733.08,731.24,732.65,2300.0
2018-02-26 15:30:00,732.19,732.2,731.31,731.5,4157.0,732.19,732.2,731.31,731.5,4157.0
2018-02-26 15:35:00,731.55,731.55,728.09,729.31,6500.0,731.55,731.55,728.09,729.31,6500.0
2018-02-26 15:40:00,729.8,730.67,728.12,728.12,3980.0,729.8,730.67,728.12,728.12,3980.0
2018-02-26 15:45:00,728.12,729.08,727.28,727.3,6989.0,728.12,729.08,727.28,727.3,6989.0
2018-02-26 15:50:00,727.73,728.16,726.34,726.68,12004.0,727.73,728.16,726.34,726.68,12004.0
2018-02-26 15:55:00,726.96,731.13,725.97,728.77,20568.0,726.96,731.13,725.97,728.77,20568.0
2018-02-27 09:30:00,708.55,710.59,693.59,694.97,50106.0,708.55,710.59,693.59,694.97,50106.0
2018-02-27 09:35:00,694.19,700.21,686.65,698.22,42848.0,694.19,700.21,686.65,698.22,42848.0
2018-02-27 09:40:00,698.03,699.43,694.32,696.54,21310.0,698.03,699.43,694.32,696.54,21310.0
2018-02-27 09:45:00,697.09,698.16,687.79,688.29,27032.0,697.09,698.16,687.79,688.29,27032.0
2018-02-27 09:50:00,688.32,688.44,681.71,682.97,34363.0,688.32,688.44,681.71,682.97,34363.0
2018-02-27 09:55:00,682.41,687.32,682.33,685.4,22665.0,682.41,687.32,682.33,685.4,22665.0
2018-02-27 10:00:00,685.21,686.5,682.3,684.57,10744.0,685.21,686.5,682.3,684.57,10744.0
2018-02-27 10:05:00,684.95,696.67,683.16,691.86,45336.0,684.95,696.67,683.16,691.86,45336.0
2018-02-27 10:10:00,690.79,694.98,680.15,683.5,59972.0,690.79,694.98,680.15,683.5,59972.0
2018-02-27 10:15:00,682.75,683.64,681.03,681.47,33593.0,682.75,683.64,681.03,681.47,33593.0
2018-02-27 10:20:00,681.63,682.72,675.5,675.99,26088.0,681.63,682.72,675.5,675.99,26088.0
2018-02-27 10:25:00,676.5,676.5,665.19,666.35,25594.0,676.5,676.5,665.19,666.35,25594.0
2018-02-27 10:30:00,666.29,666.29,657.0,661.26,58053.0,666.29,666.29,657.0,661.26,58053.0
2018-02-27 10:35:00,662.0,674.12,658.63,668.64,47473.0,662.0,674.12,658.63,668.64,47473.0
2018-02-27 10:40:00,669.01,671.65,669.01,669.74,35865.0,669.01,671.65,669.01,669.74,35865.0
2018-02-27 10:45:00,670.12,673.16,669.93,671.48,16967.0,670.12,673.16,669.93,671.48,16967.0
2018-02-27 10:50:00,671.91,673.88,668.03,669.72,19569.0,671.91,673.88,668.03,669.72,19569.0
2018-02-27 10:55:00,668.82,671.68,668.32,669.09,19111.0,668.82,671.68,668.32,669.09,19111.0
2018-02-27 11:00:00,669.41,672.28,667.85,671.29,22741.0,669.41,672.28,667.85,671.29,22741.0
2018-02-27 11:05:00,671.31,673.12,668.91,669.99,7624.0,671.31,673.12,668.91,669.99,7624.0
2018-02-27 11:10:00,669.8,671.47,669.42,670.0,12988.0,669.8,671.47,669.42,670.0,12988.0
2018-02-27 11:15:00,670.01,671.3,669.34,670.36,10864.0,670.01,671.3,669.34,670.36,10864.0
2018-02-27 11:20:00,669.35,670.54,669.07,669.08,10801.0,669.35,670.54,669.07,669.08,10801.0
2018-02-27 11:25:00,668.18,669.0,661.01,661.35,8648.0,668.18,669.0,661.01,661.35,8648.0
2018-02-27 11:30:00,662.73,666.05,660.04,660.68,8787.0,662.73,666.05,660.04,660.68,8787.0
2018-02-27 11:35:00,660.66,662.95,660.45,662.95,5200.0,660.66,662.95,660.45,662.95,5200.0
2018-02-27 11:40:00,662.84,662.84,660.12,660.6,7612.0,662.84,662.84,660.12,660.6,7612.0
2018-02-27 11:45:00,661.6,662.46,660.25,661.87,14352.0,661.6,662.46,660.25,661.87,14352.0
2018-02-27 11:50:00,662.41,663.7,661.01,663.7,9606.0,662.41,663.7,661.01,663.7,9606.0
2018-02-27 11:55:00,663.3,663.89,662.11,662.99,5160.0,663.3,663.89,662.11,662.99,5160.0
2018-02-27 12:00:00,662.84,663.22,661.8,662.34,11331.0,662.84,663.22,661.8,662.34,11331.0
2018-02-27 12:05:00,662.38,662.63,660.72,661.56,7744.0,662.38,662.63,660.72,661.56,7744.0
2018-02-27 12:10:00,661.59,662.03,661.14,661.72,2100.0,661.59,662.03,661.14,661.72,2100.0
2018-02-27 12:15:00,661.79,661.79,660.45,661.49,8650.0,661.79,661.79,660.45,661.49,8650.0
2018-02-27 12:20:00,661.05,662.37,660.21,662.01,6088.0,661.05,662.37,660.21,662.01,6088.0
2018-02-27 12:25:00,662.3,664.0,662.0,663.01,4403.0,662.3,664.0,662.0,663.01,4403.0
2018-02-27 12:30:00,663.66,663.87,661.91,662.6,6415.0,663.66,663.87,661.91,662.6,6415.0
2018-02-27 12:35:00,661.76,662.2,660.01,660.24,7424.0,661.76,662.2,660.01,660.24,7424.0
2018-02-27 12:40:00,660.17,660.64,660.0,660.24,16184.0,660.17,660.64,660.0,660.24,16184.0
2018-02-27 12:45:00,660.47,661.25,660.0,660.0,4388.0,660.47,661.25,660.0,660.0,4388.0
2018-02-27 12:50:00,660.08,660.68,658.07,658.36,12494.0,660.08,660.68,658.07,658.36,12494.0
2018-02-27 12:55:00,658.6,658.63,655.27,657.2,11138.0,658.6,658.63,655.27,657.2,11138.0
2018-02-27 13:00:00,657.2,657.45,656.7,657.09,8593.0,657.2,657.45,656.7,657.09,8593.0
2018-02-27 13:05:00,657.45,657.96,657.3,657.71,2600.0,657.45,657.96,657.3,657.71,2600.0
2018-02-27 13:10:00,658.4,658.58,657.63,658.03,3850.0,658.4,658.58,657.63,658.03,3850.0
2018-02-27 13:15:00,658.32,658.42,655.4,656.84,12338.0,658.32,658.42,655.4,656.84,12338.0
2018-02-27 13:20:00,656.76,659.68,656.36,659.46,8101.0,656.76,659.68,656.36,659.46,8101.0
2018-02-27 13:25:00,659.7,659.96,657.26,657.26,2545.0,659.7,659.96,657.26,657.26,2545.0
2018-02-27 13:30:00,657.96,657.96,655.52,655.58,2500.0,657.96,657.96,655.52,655.58,2500.0
2018-02-27 13:35:00,655.82,655.82,654.0,654.98,9782.0,655.82,655.82,654.0,654.98,9782.0
2018-02-27 13:40:00,654.73,654.73,653.5,653.5,6247.0,654.73,654.73,653.5,653.5,6247.0
2018-02-27 13:45:00,653.64,653.79,650.25,650.51,14622.0,653.64,653.79,650.25,650.51,14622.0
2018-02-27 13:50:00,650.5,652.21,650.25,651.13,12635.0,650.5,652.21,650.25,651.13,12635.0
2018-02-27 13:55:00,651.79,651.94,650.01,650.53,13783.0,651.79,651.94,650.01,650.53,13783.0
2018-02-27 14:00:00,650.53,650.53,646.0,646.7,11360.0,650.53,650.53,646.0,646.7,11360.0
2018-02-27 14:05:00,646.6,651.49,646.6,648.4,7435.0,646.6,651.49,646.6,648.4,7435.0
2018-02-27 14:10:00,648.76,652.19,648.76,652.19,13335.0,648.76,652.19,648.76,652.19,13335.0
2018-02-27 14:15:00,652.44,653.24,649.21,649.35,14546.0,652.44,653.24,649.21,649.35,14546.0
2018-02-27 14:20:00,649.44,652.05,648.8,651.63,12407.0,649.44,652.05,648.8,651.63,12407.0
2018-02-27 14:25:00,651.32,654.21,650.06,653.36,12220.0,651.32,654.21,650.06,653.36,12220.0
2018-02-27 14:30:00,652.54,656.99,652.53,654.81,13934.0,652.54,656.99,652.53,654.81,13934.0
2018-02-27 14:35:00,654.81,656.93,654.21,654.81,13153.0,654.81,656.93,654.21,654.81,13153.0
2018-02-27 14:40:00,654.8,655.82,653.78,654.49,13740.0,654.8,655.82,653.78,654.49,13740.0
2018-02-27 14:45:00,654.06,654.06,651.28,653.95,9334.0,654.06,654.06,651.28,653.95,9334.0
2018-02-27 14:50:00,653.31,653.82,651.85,651.87,9404.0,653.31,653.82,651.85,651.87,9404.0
2018-02-27 14:55:00,651.83,652.65,650.01,651.26,12949.0,651.83,652.65,650.01,651.26,12949.0
2018-02-27 15:00:00,651.26,651.26,649.64,649.96,19526.0,651.26,651.26,649.64,649.96,19526.0
2018-02-27 15:05:00,649.96,651.4,649.69,649.7,12105.0,649.96,651.4,649.69,649.7,12105.0
2018-02-27 15:10:00,649.74,651.31,649.74,650.51,16385.0,649.74,651.31,649.74,650.51,16385.0
2018-02-27 15:15:00,650.28,651.42,649.67,650.0,23680.0,650.28,651.42,649.67,650.0,23680.0
2018-02-27 15:20:00,650.0,651.09,649.83,650.96,12095.0,650.0,651.09,649.83,650.96,12095.0
2018-02-27 15:25:00,651.0,651.0,649.53,650.16,10040.0,651.0,651.0,649.53,650.16,10040.0
2018-02-27 15:30:00,650.0,650.19,649.81,650.07,15951.0,650.0,650.19,649.81,650.07,15951.0
2018-02-27 15:35:00,650.07,652.11,649.99,650.58,18838.0,650.07,652.11,649.99,650.58,18838.0
2018-02-27 15:40:00,650.49,651.08,649.75,650.65,20170.0,650.49,651.08,649.75,650.65,20170.0
2018-02-27 15:45:00,650.57,652.64,650.32,651.41,26703.0,650.57,652.64,650.32,651.41,26703.0
2018-02-27 15:50:00,651.49,651.56,649.75,651.15,53972.0,651.49,651.56,649.75,651.15,53972.0
2018-02-27 15:55:00,651.14,661.81,650.2,654.48,89629.0,651.14,661.81,650.2,654.48,89629.0
2018-02-28 09:30:00,658.4,660.27,655.3,655.87,21163.0,658.4,660.27,655.3,655.87,21163.0
2018-02-28 09:35:00,655.62,655.62,652.24,653.81,8457.0,655.62,655.62,652.24,653.81,8457.0
2018-02-28 09:40:00,653.65,654.12,650.6,652.96,8897.0,653.65,654.12,650.6,652.96,8897.0
2018-02-28 09:45:00,651.58,655.0,650.6,655.0,13370.0,651.58,655.0,650.6,655.0,13370.0
2018-02-28 09:50:00,655.13,664.94,655.13,663.88,23549.0,655.13,664.94,655.13,663.88,23549.0
2018-02-28 09:55:00,663.04,665.2,661.24,663.05,32247.0,663.04,665.2,661.24,663.05,32247.0
2018-02-28 10:00:00,662.13,667.69,661.4,667.69,10906.0,662.13,667.69,661.4,667.69,10906.0
2018-02-28 10:05:00,667.75,671.82,667.74,668.64,16720.0,667.75,671.82,667.74,668.64,16720.0
2018-02-28 10:10:00,669.17,672.0,668.9,671.89,15345.0,669.17,672.0,668.9,671.89,15345.0
2018-02-28 10:15:00,671.5,673.62,671.5,672.5,8217.0,671.5,673.62,671.5,672.5,8217.0
2018-02-28 10:20:00,672.34,673.2,671.86,672.82,5540.0,672.34,673.2,671.86,672.82,5540.0
2018-02-28 10:25:00,673.09,673.57,672.3,673.09,15633.0,673.09,673.57,672.3,673.09,15633.0
2018-02-28 10:30:00,673.29,673.29,671.0,671.03,2394.0,673.29,673.29,671.0,671.03,2394.0
2018-02-28 10:35:00,671.03,672.11,671.03,671.26,5245.0,671.03,672.11,671.03,671.26,5245.0
2018-02-28 10:40:00,671.26,671.74,667.2,668.75,18527.0,671.26,671.74,667.2,668.75,18527.0
2018-02-28 10:45:00,669.32,669.79,667.34,667.55,6390.0,669.32,669.79,667.34,667.55,6390.0
2018-02-28 10:50:00,667.71,669.49,666.66,669.36,7656.0,667.71,669.49,666.66,669.36,7656.0
2018-02-28 10:55:00,669.36,671.02,667.71,670.04,12924.0,669.36,671.02,667.71,670.04,12924.0
2018-02-28 11:00:00,670.3,672.9,670.3,672.79,5573.0,670.3,672.9,670.3,672.79,5573.0
2018-02-28 11:05:00,672.63,674.0,672.0,672.01,7024.0,672.63,674.0,672.0,672.01,7024.0
2018-02-28 11:10:00,671.14,671.97,670.18,671.52,8459.0,671.14,671.97,670.18,671.52,8459.0
2018-02-28 11:15:00,671.66,675.99,671.65,675.31,19154.0,671.66,675.99,671.65,675.31,19154.0
2018-02-28 11:20:00,675.3,676.11,674.0,674.58,8751.0,675.3,676.11,674.0,674.58,8751.0
2018-02-28 11:25:00,674.28,676.24,674.0,674.02,6688.0,674.28,676.24,674.0,674.02,6688.0
2018-02-28 11:30:00,674.81,675.61,671.98,672.83,3078.0,674.81,675.61,671.98,672.83,3078.0
2018-02-28 11:35:00,673.1,674.83,672.64,674.83,7902.0,673.1,674.83,672.64,674.83,7902.0
2018-02-28 11:40:00,675.3,676.13,675.0,675.68,3785.0,675.3,676.13,675.0,675.68,3785.0
2018-02-28 11:45:00,675.91,675.91,674.58,675.31,5752.0,675.91,675.91,674.58,675.31,5752.0
2018-02-28 11:50:00,675.16,678.0,675.16,677.68,6631.0,675.16,678.0,675.16,677.68,6631.0
2018-02-28 11:55:00,678.0,679.35,677.81,679.35,3500.0,678.0,679.35,677.81,679.35,3500.0
2018-02-28 12:00:00,679.23,682.94,679.22,682.05,6643.0,679.23,682.94,679.22,682.05,6643.0
2018-02-28 12:05:00,682.04,683.63,681.59,683.63,3236.0,682.04,683.63,681.59,683.63,3236.0
2018-02-28 12:10:00,682.99,685.49,682.99,685.37,12529.0,682.99,685.49,682.99,685.37,12529.0
2018-02-28 12:15:00,685.36,686.87,685.11,686.66,24702.0,685.36,686.87,685.11,686.66,24702.0
2018-02-28 12:20:00,686.67,687.91,686.14,687.27,11257.0,686.67,687.91,686.14,687.27,11257.0
2018-02-28 12:25:00,687.37,687.91,685.69,686.0,7850.0,687.37,687.91,685.69,686.0,7850.0
2018-02-28 12:30:00,686.01,687.31,685.54,686.97,8737.0,686.01,687.31,685.54,686.97,8737.0
2018-02-28 12:35:00,686.9,687.7,686.45,686.84,8726.0,686.9,687.7,686.45,686.84,8726.0
2018-02-28 12:40:00,686.34,686.7,685.46,685.46,3200.0,686.34,686.7,685.46,685.46,3200.0
2018-02-28 12:45:00,685.48,685.84,684.48,685.6,2300.0,685.48,685.84,684.48,685.6,2300.0
2018-02-28 12:50:00,685.01,685.52,684.68,684.83,4400.0,685.01,685.52,684.68,684.83,4400.0
2018-02-28 12:55:00,684.71,684.86,680.58,680.59,9104.0,684.71,684.86,680.58,680.59,9104.0
2018-02-28 13:00:00,680.35,681.23,678.28,679.86,6500.0,680.35,681.23,678.28,679.86,6500.0
2018-02-28 13:05:00,679.72,682.0,679.71,681.55,5066.0,679.72,682.0,679.71,681.55,5066.0
2018-02-28 13:10:00,680.13,680.93,679.73,680.0,2418.0,680.13,680.93,679.73,680.0,2418.0
2018-02-28 13:15:00,679.89,680.79,678.52,680.66,7695.0,679.89,680.79,678.52,680.66,7695.0
2018-02-28 13:20:00,680.77,683.06,680.76,682.69,3451.0,680.77,683.06,680.76,682.69,3451.0
2018-02-28 13:25:00,683.65,683.66,682.39,682.72,4202.0,683.65,683.66,682.39,682.72,4202.0
2018-02-28 13:30:00,681.85,682.33,681.32,681.32,4494.0,681.85,682.33,681.32,681.32,4494.0
2018-02-28 13:35:00,681.6,681.75,680.62,681.12,5651.0,681.6,681.75,680.62,681.12,5651.0
2018-02-28 13:40:00,680.96,684.44,680.95,682.75,9821.0,680.96,684.44,680.95,682.75,9821.0
2018-02-28 13:45:00,682.6,684.14,682.51,683.81,22400.0,682.6,684.14,682.51,683.81,22400.0
2018-02-28 13:50:00,683.26,684.96,683.26,684.61,2700.0,683.26,684.96,683.26,684.61,2700.0
2018-02-28 13:55:00,684.57,685.44,680.45,680.45,8806.0,684.57,685.44,680.45,680.45,8806.0
2018-02-28 14:00:00,681.72,682.44,680.25,680.57,3125.0,681.72,682.44,680.25,680.57,3125.0
2018-02-28 14:05:00,680.94,682.77,680.21,682.13,2800.0,680.94,682.77,680.21,682.13,2800.0
2018-02-28 14:10:00,682.13,682.46,679.75,679.75,21100.0,682.13,682.46,679.75,679.75,21100.0
2018-02-28 14:15:00,680.01,680.39,679.32,679.52,10573.0,680.01,680.39,679.32,679.52,10573.0
2018-02-28 14:20:00,679.68,680.26,679.32,680.13,9400.0,679.68,680.26,679.32,680.13,9400.0
2018-02-28 14:25:00,679.68,680.0,679.09,679.63,20915.0,679.68,680.0,679.09,679.63,20915.0
2018-02-28 14:30:00,679.55,680.05,679.17,680.0,12400.0,679.55,680.05,679.17,680.0,12400.0
2018-02-28 14:35:00,679.59,680.01,678.56,679.69,5170.0,679.59,680.01,678.56,679.69,5170.0
2018-02-28 14:40:00,679.27,681.43,678.54,680.22,9900.0,679.27,681.43,678.54,680.22,9900.0
2018-02-28 14:45:00,680.0,684.66,679.13,684.59,14459.0,680.0,684.66,679.13,684.59,14459.0
2018-02-28 14:50:00,684.38,684.38,680.96,681.22,3300.0,684.38,684.38,680.96,681.22,3300.0
2018-02-28 14:55:00,681.2,681.2,676.39,677.25,9239.0,681.2,681.2,676.39,677.25,9239.0
2018-02-28 15:00:00,677.51,677.86,672.83,673.87,8000.0,677.51,677.86,672.83,673.87,8000.0
2018-02-28 15:05:00,674.92,676.55,674.06,676.55,8342.0,674.92,676.55,674.06,676.55,8342.0
2018-02-28 15:10:00,676.34,677.33,675.05,675.67,8381.0,676.34,677.33,675.05,675.67,8381.0
2018-02-28 15:15:00,676.11,676.29,674.08,674.63,10785.0,676.11,676.29,674.08,674.63,10785.0
2018-02-28 15:20:00,674.46,675.2,673.43,674.5,14192.0,674.46,675.2,673.43,674.5,14192.0
2018-02-28 15:25:00,674.27,674.85,673.33,673.33,10200.0,674.27,674.85,673.33,673.33,10200.0
2018-02-28 15:30:00,673.28,673.79,671.01,671.76,11184.0,673.28,673.79,671.01,671.76,11184.0
2018-02-28 15:35:00,671.99,672.6,671.49,672.6,5900.0,671.99,672.6,671.49,672.6,5900.0
2018-02-28 15:40:00,672.51,672.51,668.04,668.86,12033.0,672.51,672.51,668.04,668.86,12033.0
2018-02-28 15:45:00,668.84,668.84,664.4,665.88,17942.0,668.84,668.84,664.4,665.88,17942.0
2018-02-28 15:50:00,666.25,667.36,664.31,664.54,18145.0,666.25,667.36,664.31,664.54,18145.0
2018-02-28 15:55:00,664.68,665.14,662.72,664.13,56790.0,664.68,665.14,662.72,664.13,56790.0
2018-03-01 09:30:00,664.82,665.78,661.37,661.58,11211.0,664.82,665.78,661.37,661.58,11211.0
2018-03-01 09:35:00,661.03,661.03,655.01,655.73,5892.0,661.03,661.03,655.01,655.73,5892.0
2018-03-01 09:40:00,655.51,657.03,655.0,655.01,3908.0,655.51,657.03,655.0,655.01,3908.0
2018-03-01 09:45:00,654.94,657.4,652.16,657.34,11162.0,654.94,657.4,652.16,657.34,11162.0
2018-03-01 09:50:00,657.45,659.76,657.41,657.72,4301.0,657.45,659.76,657.41,657.72,4301.0
2018-03-01 09:55:00,657.41,658.55,656.25,657.84,4500.0,657.41,658.55,656.25,657.84,4500.0
2018-03-01 10:00:00,655.78,658.0,655.01,657.0,11604.0,655.78,658.0,655.01,657.0,11604.0
2018-03-01 10:05:00,657.21,660.83,656.98,660.0,10353.0,657.21,660.83,656.98,660.0,10353.0
2018-03-01 10:10:00,660.02,662.84,659.14,661.53,6700.0,660.02,662.84,659.14,661.53,6700.0
2018-03-01 10:15:00,662.76,668.91,662.76,666.67,9846.0,662.76,668.91,662.76,666.67,9846.0
2018-03-01 10:20:00,666.49,667.31,663.56,664.93,10850.0,666.49,667.31,663.56,664.93,10850.0
2018-03-01 10:25:00,664.84,666.76,663.81,665.6,3400.0,664.84,666.76,663.81,665.6,3400.0
2018-03-01 10:30:00,665.71,668.45,665.71,668.38,9112.0,665.71,668.45,665.71,668.38,9112.0
2018-03-01 10:35:00,668.57,669.0,664.54,664.54,4000.0,668.57,669.0,664.54,664.54,4000.0
2018-03-01 10:40:00,665.64,665.7,660.17,660.55,5876.0,665.64,665.7,660.17,660.55,5876.0
2018-03-01 10:45:00,661.58,663.15,660.3,661.2,2771.0,661.58,663.15,660.3,661.2,2771.0
2018-03-01 10:50:00,660.32,660.6,658.31,659.52,3500.0,660.32,660.6,658.31,659.52,3500.0
2018-03-01 10:55:00,659.52,660.08,657.21,658.0,8182.0,659.52,660.08,657.21,658.0,8182.0
2018-03-01 11:00:00,658.72,660.69,658.43,660.47,6056.0,658.72,660.69,658.43,660.47,6056.0
2018-03-01 11:05:00,661.14,662.07,661.14,661.84,9620.0,661.14,662.07,661.14,661.84,9620.0
2018-03-01 11:10:00,662.48,664.0,662.03,662.95,6101.0,662.48,664.0,662.03,662.95,6101.0
2018-03-01 11:15:00,665.02,665.52,663.78,664.89,7165.0,665.02,665.52,663.78,664.89,7165.0
2018-03-01 11:20:00,664.34,665.32,664.33,665.06,4850.0,664.34,665.32,664.33,665.06,4850.0
2018-03-01 11:25:00,664.92,664.92,661.97,661.97,2000.0,664.92,664.92,661.97,661.97,2000.0
2018-03-01 11:30:00,661.97,663.25,660.68,663.25,4398.0,661.97,663.25,660.68,663.25,4398.0
2018-03-01 11:35:00,663.96,663.96,661.66,662.39,10725.0,663.96,663.96,661.66,662.39,10725.0
2018-03-01 11:40:00,662.13,663.88,661.68,663.28,9503.0,662.13,663.88,661.68,663.28,9503.0
2018-03-01 11:45:00,663.28,664.71,663.23,664.54,1200.0,663.28,664.71,663.23,664.54,1200.0
2018-03-01 11:50:00,664.2,664.2,662.95,662.95,1900.0,664.2,664.2,662.95,662.95,1900.0
2018-03-01 11:55:00,663.04,665.36,663.03,664.7,4832.0,663.04,665.36,663.03,664.7,4832.0
2018-03-01 12:00:00,664.57,665.0,663.2,663.73,2400.0,664.57,665.0,663.2,663.73,2400.0
2018-03-01 12:05:00,663.29,664.67,663.03,663.03,3228.0,663.29,664.67,663.03,663.03,3228.0
2018-03-01 12:10:00,663.25,664.21,663.11,663.63,2300.0,663.25,664.21,663.11,663.63,2300.0
2018-03-01 12:15:00,663.63,663.86,662.73,662.73,1900.0,663.63,663.86,662.73,662.73,1900.0
2018-03-01 12:20:00,662.62,662.63,660.76,661.5,4500.0,662.62,662.63,660.76,661.5,4500.0
2018-03-01 12:25:00,661.34,661.34,659.98,660.01,1444.0,661.34,661.34,659.98,660.01,1444.0
2018-03-01 12:30:00,659.0,661.17,658.02,661.12,5498.0,659.0,661.17,658.02,661.12,5498.0
2018-03-01 12:35:00,661.52,662.59,661.45,661.82,6620.0,661.52,662.59,661.45,661.82,6620.0
2018-03-01 12:40:00,661.82,663.4,661.82,663.01,8000.0,661.82,663.4,661.82,663.01,8000.0
2018-03-01 12:45:00,662.61,663.37,661.31,663.37,4222.0,662.61,663.37,661.31,663.37,4222.0
2018-03-01 12:50:00,663.37,663.37,659.66,659.66,1400.0,663.37,663.37,659.66,659.66,1400.0
2018-03-01 12:55:00,660.0,660.0,659.68,659.68,400.0,660.0,660.0,659.68,659.68,400.0
2018-03-01 13:00:00,659.68,660.18,656.75,656.76,9117.0,659.68,660.18,656.75,656.76,9117.0
2018-03-01 13:05:00,655.55,655.88,655.01,655.32,2030.0,655.55,655.88,655.01,655.32,2030.0
2018-03-01 13:10:00,655.32,655.69,654.14,655.0,6187.0,655.32,655.69,654.14,655.0,6187.0
2018-03-01 13:15:00,655.12,655.69,654.17,655.69,5538.0,655.12,655.69,654.17,655.69,5538.0
2018-03-01 13:20:00,655.69,656.08,653.93,654.04,9675.0,655.69,656.08,653.93,654.04,9675.0
2018-03-01 13:25:00,653.98,654.0,653.28,653.6,2159.0,653.98,654.0,653.28,653.6,2159.0
2018-03-01 13:30:00,653.65,654.31,652.68,653.39,3785.0,653.65,654.31,652.68,653.39,3785.0
2018-03-01 13:35:00,653.37,655.15,652.75,654.68,6378.0,653.37,655.15,652.75,654.68,6378.0
2018-03-01 13:40:00,654.29,655.31,653.61,653.69,3215.0,654.29,655.31,653.61,653.69,3215.0
2018-03-01 13:45:00,653.19,653.64,653.08,653.63,1200.0,653.19,653.64,653.08,653.63,1200.0
2018-03-01 13:50:00,653.63,654.67,653.37,653.55,4500.0,653.63,654.67,653.37,653.55,4500.0
2018-03-01 13:55:00,654.18,654.19,652.28,652.37,2300.0,654.18,654.19,652.28,652.37,2300.0
2018-03-01 14:00:00,652.37,653.07,650.72,651.3,5547.0,652.37,653.07,650.72,651.3,5547.0
2018-03-01 14:05:00,650.96,652.27,650.93,651.73,6378.0,650.96,652.27,650.93,651.73,6378.0
2018-03-01 14:10:00,651.73,652.0,650.06,650.83,12588.0,651.73,652.0,650.06,650.83,12588.0
2018-03-01 14:15:00,651.11,652.83,650.36,652.83,11800.0,651.11,652.83,650.36,652.83,11800.0
2018-03-01 14:20:00,653.32,654.13,651.79,652.69,5400.0,653.32,654.13,651.79,652.69,5400.0
2018-03-01 14:25:00,652.62,653.17,651.29,652.32,3003.0,652.62,653.17,651.29,652.32,3003.0
2018-03-01 14:30:00,651.85,652.45,651.29,652.44,1100.0,651.85,652.45,651.29,652.44,1100.0
2018-03-01 14:35:00,652.39,652.58,651.6,651.61,1200.0,652.39,652.58,651.6,651.61,1200.0
2018-03-01 14:40:00,652.11,652.82,650.75,651.66,10942.0,652.11,652.82,650.75,651.66,10942.0
2018-03-01 14:45:00,651.09,652.89,651.09,652.53,2216.0,651.09,652.89,651.09,652.53,2216.0
2018-03-01 14:50:00,652.77,654.63,652.77,653.99,3551.0,652.77,654.63,652.77,653.99,3551.0
2018-03-01 14:55:00,654.42,655.16,654.05,655.07,1500.0,654.42,655.16,654.05,655.07,1500.0
2018-03-01 15:00:00,655.07,655.23,653.87,654.23,4402.0,655.07,655.23,653.87,654.23,4402.0
2018-03-01 15:05:00,654.23,656.07,654.23,655.94,5554.0,654.23,656.07,654.23,655.94,5554.0
2018-03-01 15:10:00,655.94,659.83,655.7,659.81,5741.0,655.94,659.83,655.7,659.81,5741.0
2018-03-01 15:15:00,660.0,660.9,658.79,660.9,7868.0,660.0,660.9,658.79,660.9,7868.0
2018-03-01 15:20:00,661.51,661.51,658.73,659.37,3716.0,661.51,661.51,658.73,659.37,3716.0
2018-03-01 15:25:00,659.37,660.65,659.0,659.55,4100.0,659.37,660.65,659.0,659.55,4100.0
2018-03-01 15:30:00,659.9,660.73,659.0,660.73,4763.0,659.9,660.73,659.0,660.73,4763.0
2018-03-01 15:35:00,660.72,660.72,657.86,658.03,5355.0,660.72,660.72,657.86,658.03,5355.0
2018-03-01 15:40:00,657.98,660.13,657.04,658.35,6435.0,657.98,660.13,657.04,658.35,6435.0
2018-03-01 15:45:00,658.65,659.77,657.71,659.73,5011.0,658.65,659.77,657.71,659.73,5011.0
2018-03-01 15:50:00,660.47,661.59,660.0,660.76,8116.0,660.47,661.59,660.0,660.76,8116.0
2018-03-01 15:55:00,660.96,661.51,659.14,660.33,17815.0,660.96,661.51,659.14,660.33,17815.0
2018-03-02 09:30:00,654.34,658.78,653.68,658.22,6181.0,654.34,658.78,653.68,658.22,6181.0
2018-03-02 09:35:00,658.0,658.26,655.28,657.36,4301.0,658.0,658.26,655.28,657.36,4301.0
2018-03-02 09:40:00,656.0,656.71,653.48,653.48,8883.0,656.0,656.71,653.48,653.48,8883.0
2018-03-02 09:45:00,653.48,654.59,650.83,652.49,10628.0,653.48,654.59,650.83,652.49,10628.0
2018-03-02 09:50:00,652.57,653.47,651.0,651.43,3700.0,652.57,653.47,651.0,651.43,3700.0
2018-03-02 09:55:00,651.7,652.74,649.5,650.76,8404.0,651.7,652.74,649.5,650.76,8404.0
2018-03-02 10:00:00,651.94,653.19,650.87,652.85,7173.0,651.94,653.19,650.87,652.85,7173.0
2018-03-02 10:05:00,652.41,652.92,650.88,652.0,12425.0,652.41,652.92,650.88,652.0,12425.0
2018-03-02 10:10:00,651.69,651.69,647.71,649.92,11070.0,651.69,651.69,647.71,649.92,11070.0
2018-03-02 10:15:00,649.71,650.07,646.01,646.01,7165.0,649.71,650.07,646.01,646.01,7165.0
2018-03-02 10:20:00,646.98,649.26,645.14,648.79,12819.0,646.98,649.26,645.14,648.79,12819.0
2018-03-02 10:25:00,648.83,649.81,647.81,647.81,6793.0,648.83,649.81,647.81,647.81,6793.0
2018-03-02 10:30:00,647.81,650.4,646.46,648.92,7792.0,647.81,650.4,646.46,648.92,7792.0
2018-03-02 10:35:00,649.6,649.83,646.56,647.11,5835.0,649.6,649.83,646.56,647.11,5835.0
2018-03-02 10:40:00,648.16,651.66,647.67,651.66,8400.0,648.16,651.66,647.67,651.66,8400.0
2018-03-02 10:45:00,652.31,655.97,650.83,650.84,9300.0,652.31,655.97,650.83,650.84,9300.0
2018-03-02 10:50:00,651.7,652.74,651.01,652.04,4595.0,651.7,652.74,651.01,652.04,4595.0
2018-03-02 10:55:00,652.34,652.63,651.11,652.1,6202.0,652.34,652.63,651.11,652.1,6202.0
2018-03-02 11:00:00,652.05,653.09,652.05,652.09,6022.0,652.05,653.09,652.05,652.09,6022.0
2018-03-02 11:05:00,652.09,652.09,650.59,650.59,2300.0,652.09,652.09,650.59,650.59,2300.0
2018-03-02 11:10:00,651.1,652.0,650.44,651.11,4900.0,651.1,652.0,650.44,651.11,4900.0
2018-03-02 11:15:00,651.33,651.33,650.28,650.73,2300.0,651.33,651.33,650.28,650.73,2300.0
2018-03-02 11:20:00,650.5,650.7,648.79,649.83,4600.0,650.5,650.7,648.79,649.83,4600.0
2018-03-02 11:25:00,650.37,650.61,649.41,649.65,7942.0,650.37,650.61,649.41,649.65,7942.0
2018-03-02 11:30:00,649.8,650.28,649.03,649.7,5001.0,649.8,650.28,649.03,649.7,5001.0
2018-03-02 11:35:00,649.5,650.46,649.0,650.46,3470.0,649.5,650.46,649.0,650.46,3470.0
2018-03-02 11:40:00,651.25,653.68,650.95,653.67,3709.0,651.25,653.68,650.95,653.67,3709.0
2018-03-02 11:45:00,653.01,655.0,652.37,653.48,6300.0,653.01,655.0,652.37,653.48,6300.0
2018-03-02 11:50:00,653.16,653.54,651.61,653.24,2400.0,653.16,653.54,651.61,653.24,2400.0
2018-03-02 11:55:00,653.05,653.64,652.53,652.73,3616.0,653.05,653.64,652.53,652.73,3616.0
2018-03-02 12:00:00,653.64,653.64,652.71,652.72,2145.0,653.64,653.64,652.71,652.72,2145.0
2018-03-02 12:05:00,652.0,652.0,651.12,651.35,3986.0,652.0,652.0,651.12,651.35,3986.0
2018-03-02 12:10:00,651.98,652.99,651.97,652.7,2931.0,651.98,652.99,651.97,652.7,2931.0
2018-03-02 12:15:00,652.16,652.7,651.69,652.7,2044.0,652.16,652.7,651.69,652.7,2044.0
2018-03-02 12:20:00,652.7,652.79,651.79,652.7,8727.0,652.7,652.79,651.79,652.7,8727.0
2018-03-02 12:25:00,652.7,653.21,652.49,652.7,6500.0,652.7,653.21,652.49,652.7,6500.0
2018-03-02 12:30:00,652.7,652.7,651.97,651.99,3726.0,652.7,652.7,651.97,651.99,3726.0
2018-03-02 12:35:00,651.55,652.73,651.54,652.14,2101.0,651.55,652.73,651.54,652.14,2101.0
2018-03-02 12:40:00,651.86,654.6,651.04,653.4,5411.0,651.86,654.6,651.04,653.4,5411.0
2018-03-02 12:45:00,652.64,653.89,652.33,652.33,4817.0,652.64,653.89,652.33,652.33,4817.0
2018-03-02 12:50:00,652.38,653.33,652.38,653.33,3000.0,652.38,653.33,652.38,653.33,3000.0
2018-03-02 12:55:00,653.08,654.25,652.42,652.6,4932.0,653.08,654.25,652.42,652.6,4932.0
2018-03-02 13:00:00,652.22,652.98,651.9,652.11,2299.0,652.22,652.98,651.9,652.11,2299.0
2018-03-02 13:05:00,652.11,652.29,651.21,651.97,2300.0,652.11,652.29,651.21,651.97,2300.0
2018-03-02 13:10:00,651.73,652.12,651.1,651.1,1200.0,651.73,652.12,651.1,651.1,1200.0
2018-03-02 13:15:00,652.42,652.51,651.03,651.76,2759.0,652.42,652.51,651.03,651.76,2759.0
2018-03-02 13:20:00,652.67,652.7,651.8,652.09,3053.0,652.67,652.7,651.8,652.09,3053.0
2018-03-02 13:25:00,651.81,652.4,651.77,652.4,3671.0,651.81,652.4,651.77,652.4,3671.0
2018-03-02 13:30:00,652.3,652.8,651.37,651.38,3400.0,652.3,652.8,651.37,651.38,3400.0
2018-03-02 13:35:00,651.91,652.34,651.53,652.13,2202.0,651.91,652.34,651.53,652.13,2202.0
2018-03-02 13:40:00,652.13,652.63,652.13,652.63,1300.0,652.13,652.63,652.13,652.63,1300.0
2018-03-02 13:45:00,652.67,653.56,652.67,653.01,3806.0,652.67,653.56,652.67,653.01,3806.0
2018-03-02 13:50:00,653.86,654.9,653.24,654.69,3401.0,653.86,654.9,653.24,654.69,3401.0
2018-03-02 13:55:00,654.44,655.17,654.16,655.16,3557.0,654.44,655.17,654.16,655.16,3557.0
2018-03-02 14:00:00,655.23,656.63,654.81,656.06,4673.0,655.23,656.63,654.81,656.06,4673.0
2018-03-02 14:05:00,655.47,655.47,655.01,655.24,3239.0,655.47,655.47,655.01,655.24,3239.0
2018-03-02 14:10:00,654.87,656.03,654.86,654.89,4228.0,654.87,656.03,654.86,654.89,4228.0
2018-03-02 14:15:00,655.79,657.64,655.42,655.77,3800.0,655.79,657.64,655.42,655.77,3800.0
2018-03-02 14:20:00,655.76,655.91,655.42,655.84,2098.0,655.76,655.91,655.42,655.84,2098.0
2018-03-02 14:25:00,656.07,657.32,656.07,657.2,3650.0,656.07,657.32,656.07,657.2,3650.0
2018-03-02 14:30:00,657.2,658.08,656.8,657.99,6200.0,657.2,658.08,656.8,657.99,6200.0
2018-03-02 14:35:00,657.98,659.7,657.98,659.41,3700.0,657.98,659.7,657.98,659.41,3700.0
2018-03-02 14:40:00,659.7,659.7,658.45,659.04,5144.0,659.7,659.7,658.45,659.04,5144.0
2018-03-02 14:45:00,658.61,658.63,657.84,658.27,2000.0,658.61,658.63,657.84,658.27,2000.0
2018-03-02 14:50:00,658.46,659.14,657.87,658.19,4985.0,658.46,659.14,657.87,658.19,4985.0
2018-03-02 14:55:00,657.77,658.29,657.22,657.48,1800.0,657.77,658.29,657.22,657.48,1800.0
2018-03-02 15:00:00,657.04,657.06,655.6,655.6,4300.0,657.04,657.06,655.6,655.6,4300.0
2018-03-02 15:05:00,655.6,655.6,653.98,654.85,4460.0,655.6,655.6,653.98,654.85,4460.0
2018-03-02 15:10:00,655.52,657.13,655.52,657.13,5000.0,655.52,657.13,655.52,657.13,5000.0
2018-03-02 15:15:00,657.29,659.76,656.75,659.06,11083.0,657.29,659.76,656.75,659.06,11083.0
2018-03-02 15:20:00,659.1,659.98,658.56,658.56,3378.0,659.1,659.98,658.56,658.56,3378.0
2018-03-02 15:25:00,659.25,661.02,659.25,661.02,10819.0,659.25,661.02,659.25,661.02,10819.0
2018-03-02 15:30:00,661.56,662.8,661.12,662.2,10839.0,661.56,662.8,661.12,662.2,10839.0
2018-03-02 15:35:00,662.29,664.63,661.76,663.12,14490.0,662.29,664.63,661.76,663.12,14490.0
2018-03-02 15:40:00,664.21,666.61,664.09,665.89,15106.0,664.21,666.61,664.09,665.89,15106.0
2018-03-02 15:45:00,665.9,666.11,663.98,664.95,16598.0,665.9,666.11,663.98,664.95,16598.0
2018-03-02 15:50:00,665.29,666.29,663.68,663.68,10909.0,665.29,666.29,663.68,663.68,10909.0
2018-03-02 15:55:00,663.55,664.45,661.91,662.86,30919.0,663.55,664.45,661.91,662.86,30919.0
2018-03-05 09:30:00,657.72,658.5,655.54,657.29,3543.0,657.72,658.5,655.54,657.29,3543.0
2018-03-05 09:35:00,658.79,662.85,658.79,659.78,2977.0,658.79,662.85,658.79,659.78,2977.0
2018-03-05 09:40:00,659.01,659.77,657.65,659.11,4100.0,659.01,659.77,657.65,659.11,4100.0
2018-03-05 09:45:00,658.89,658.89,653.01,654.91,3500.0,658.89,658.89,653.01,654.91,3500.0
2018-03-05 09:50:00,654.89,654.89,652.6,654.6,3221.0,654.89,654.89,652.6,654.6,3221.0
2018-03-05 09:55:00,654.06,654.94,653.43,654.05,4790.0,654.06,654.94,653.43,654.05,4790.0
2018-03-05 10:00:00,654.71,655.42,653.21,653.89,4715.0,654.71,655.42,653.21,653.89,4715.0
2018-03-05 10:05:00,653.77,654.44,652.2,652.8,5361.0,653.77,654.44,652.2,652.8,5361.0
2018-03-05 10:10:00,653.43,653.79,652.05,652.82,5856.0,653.43,653.79,652.05,652.82,5856.0
2018-03-05 10:15:00,653.27,654.78,652.58,652.86,9860.0,653.27,654.78,652.58,652.86,9860.0
2018-03-05 10:20:00,652.33,652.54,650.47,651.22,9235.0,652.33,652.54,650.47,651.22,9235.0
2018-03-05 10:25:00,650.14,654.52,650.14,653.88,10148.0,650.14,654.52,650.14,653.88,10148.0
2018-03-05 10:30:00,654.53,654.78,652.44,653.2,3300.0,654.53,654.78,652.44,653.2,3300.0
2018-03-05 10:35:00,653.01,654.18,651.17,653.59,6313.0,653.01,654.18,651.17,653.59,6313.0
2018-03-05 10:40:00,653.62,655.69,653.62,655.18,6512.0,653.62,655.69,653.62,655.18,6512.0
2018-03-05 10:45:00,655.07,655.64,654.1,654.99,4000.0,655.07,655.64,654.1,654.99,4000.0
2018-03-05 10:50:00,655.32,657.73,655.32,657.09,1900.0,655.32,657.73,655.32,657.09,1900.0
2018-03-05 10:55:00,656.5,658.36,656.49,658.36,3200.0,656.5,658.36,656.49,658.36,3200.0
2018-03-05 11:00:00,657.69,659.42,656.03,656.03,14139.0,657.69,659.42,656.03,656.03,14139.0
2018-03-05 11:05:00,656.2,658.64,656.2,656.91,6429.0,656.2,658.64,656.2,656.91,6429.0
2018-03-05 11:10:00,657.61,657.61,655.47,655.47,500.0,657.61,657.61,655.47,655.47,500.0
2018-03-05 11:15:00,655.36,656.77,653.93,655.82,4825.0,655.36,656.77,653.93,655.82,4825.0
2018-03-05 11:20:00,655.62,656.75,654.86,656.74,5301.0,655.62,656.75,654.86,656.74,5301.0
2018-03-05 11:25:00,656.36,656.36,655.27,655.73,1570.0,656.36,656.36,655.27,655.73,1570.0
2018-03-05 11:30:00,655.72,656.37,655.72,655.85,800.0,655.72,656.37,655.72,655.85,800.0
2018-03-05 11:35:00,655.88,656.24,654.06,655.64,3900.0,655.88,656.24,654.06,655.64,3900.0
2018-03-05 11:40:00,656.3,656.3,654.85,655.04,700.0,656.3,656.3,654.85,655.04,700.0
2018-03-05 11:45:00,656.02,657.0,656.02,656.32,2800.0,656.02,657.0,656.02,656.32,2800.0
2018-03-05 11:50:00,655.82,657.17,655.82,656.47,4500.0,655.82,657.17,655.82,656.47,4500.0
2018-03-05 11:55:00,656.57,656.91,655.77,656.57,2710.0,656.57,656.91,655.77,656.57,2710.0
2018-03-05 12:00:00,657.27,657.27,655.87,655.87,1600.0,657.27,657.27,655.87,655.87,1600.0
2018-03-05 12:05:00,656.0,657.51,656.0,656.78,1800.0,656.0,657.51,656.0,656.78,1800.0
2018-03-05 12:10:00,657.12,657.12,655.86,655.89,1000.0,657.12,657.12,655.86,655.89,1000.0
2018-03-05 12:15:00,655.11,655.11,653.48,653.49,2000.0,655.11,655.11,653.48,653.49,2000.0
2018-03-05 12:20:00,653.69,654.12,652.53,652.63,4500.0,653.69,654.12,652.53,652.63,4500.0
2018-03-05 12:25:00,653.03,653.43,653.01,653.05,1000.0,653.03,653.43,653.01,653.05,1000.0
2018-03-05 12:30:00,653.32,654.69,653.32,654.69,1403.0,653.32,654.69,653.32,654.69,1403.0
2018-03-05 12:35:00,655.76,655.76,653.99,653.99,2320.0,655.76,655.76,653.99,653.99,2320.0
2018-03-05 12:40:00,654.52,655.03,654.52,654.8,1414.0,654.52,655.03,654.52,654.8,1414.0
2018-03-05 12:45:00,655.14,656.21,654.87,655.95,3100.0,655.14,656.21,654.87,655.95,3100.0
2018-03-05 12:50:00,656.48,656.49,656.12,656.23,1100.0,656.48,656.49,656.12,656.23,1100.0
2018-03-05 12:55:00,656.41,657.51,656.1,657.15,2900.0,656.41,657.51,656.1,657.15,2900.0
2018-03-05 13:00:00,656.9,656.91,656.06,656.91,3411.0,656.9,656.91,656.06,656.91,3411.0
2018-03-05 13:05:00,656.81,656.81,655.62,655.79,1901.0,656.81,656.81,655.62,655.79,1901.0
2018-03-05 13:10:00,655.79,656.35,655.36,655.36,2500.0,655.79,656.35,655.36,655.36,2500.0
2018-03-05 13:15:00,655.66,655.75,654.91,654.91,800.0,655.66,655.75,654.91,654.91,800.0
2018-03-05 13:20:00,655.04,655.04,654.2,654.2,2086.0,655.04,655.04,654.2,654.2,2086.0
2018-03-05 13:25:00,653.75,653.96,653.0,653.44,4442.0,653.75,653.96,653.0,653.44,4442.0
2018-03-05 13:30:00,653.27,653.27,651.97,652.0,6179.0,653.27,653.27,651.97,652.0,6179.0
2018-03-05 13:35:00,651.79,652.21,651.1,651.91,4160.0,651.79,652.21,651.1,651.91,4160.0
2018-03-05 13:40:00,652.57,653.3,651.53,651.53,2901.0,652.57,653.3,651.53,651.53,2901.0
2018-03-05 13:45:00,652.19,652.19,651.64,652.09,900.0,652.19,652.19,651.64,652.09,900.0
2018-03-05 13:50:00,652.2,653.63,652.06,652.71,2800.0,652.2,653.63,652.06,652.71,2800.0
2018-03-05 13:55:00,652.71,653.12,652.01,652.45,2400.0,652.71,653.12,652.01,652.45,2400.0
2018-03-05 14:00:00,652.88,653.27,652.87,652.98,1000.0,652.88,653.27,652.87,652.98,1000.0
2018-03-05 14:05:00,652.94,653.39,652.48,653.0,1021.0,652.94,653.39,652.48,653.0,1021.0
2018-03-05 14:10:00,653.0,653.25,650.99,651.1,7775.0,653.0,653.25,650.99,651.1,7775.0
2018-03-05 14:15:00,651.73,652.45,651.36,651.7,5900.0,651.73,652.45,651.36,651.7,5900.0
2018-03-05 14:20:00,651.91,653.25,651.7,653.25,2000.0,651.91,653.25,651.7,653.25,2000.0
2018-03-05 14:25:00,653.52,653.96,652.32,652.32,3100.0,653.52,653.96,652.32,652.32,3100.0
2018-03-05 14:30:00,653.22,653.65,652.35,652.8,2000.0,653.22,653.65,652.35,652.8,2000.0
2018-03-05 14:35:00,652.75,653.73,652.08,653.57,1672.0,652.75,653.73,652.08,653.57,1672.0
2018-03-05 14:40:00,653.14,654.07,653.14,654.06,1500.0,653.14,654.07,653.14,654.06,1500.0
2018-03-05 14:45:00,653.86,653.92,653.17,653.17,3400.0,653.86,653.92,653.17,653.17,3400.0
2018-03-05 14:50:00,652.0,652.77,652.0,652.1,790.0,652.0,652.77,652.0,652.1,790.0
2018-03-05 14:55:00,652.1,652.94,652.1,652.51,950.0,652.1,652.94,652.1,652.51,950.0
2018-03-05 15:00:00,652.96,653.28,652.89,653.19,1400.0,652.96,653.28,652.89,653.19,1400.0
2018-03-05 15:05:00,653.24,654.78,653.24,653.96,5570.0,653.24,654.78,653.24,653.96,5570.0
2018-03-05 15:10:00,653.95,653.95,653.44,653.44,1300.0,653.95,653.95,653.44,653.44,1300.0
2018-03-05 15:15:00,653.8,654.46,653.8,654.46,2600.0,653.8,654.46,653.8,654.46,2600.0
2018-03-05 15:20:00,654.48,655.0,654.48,654.66,4075.0,654.48,655.0,654.48,654.66,4075.0
2018-03-05 15:25:00,654.64,655.06,654.53,655.06,3950.0,654.64,655.06,654.53,655.06,3950.0
2018-03-05 15:30:00,654.73,657.77,654.67,657.52,6000.0,654.73,657.77,654.67,657.52,6000.0
2018-03-05 15:35:00,657.68,658.46,657.68,658.37,5723.0,657.68,658.46,657.68,658.37,5723.0
2018-03-05 15:40:00,658.57,659.15,657.96,658.24,13627.0,658.57,659.15,657.96,658.24,13627.0
2018-03-05 15:45:00,658.22,658.22,656.45,656.54,6142.0,658.22,658.22,656.45,656.54,6142.0
2018-03-05 15:50:00,656.36,656.42,654.55,655.11,8776.0,656.36,656.42,654.55,655.11,8776.0
2018-03-05 15:55:00,655.59,656.63,654.19,655.77,17910.0,655.59,656.63,654.19,655.77,17910.0
2018-03-06 09:30:00,656.5,658.99,655.26,656.54,5809.0,656.5,658.99,655.26,656.54,5809.0
2018-03-06 09:35:00,656.56,657.2,652.87,654.02,16976.0,656.56,657.2,652.87,654.02,16976.0
2018-03-06 09:40:00,653.12,653.39,651.1,652.31,8595.0,653.12,653.39,651.1,652.31,8595.0
2018-03-06 09:45:00,651.4,652.75,651.34,652.74,4700.0,651.4,652.75,651.34,652.74,4700.0
2018-03-06 09:50:00,652.97,656.91,652.97,656.65,7689.0,652.97,656.91,652.97,656.65,7689.0
2018-03-06 09:55:00,657.18,659.76,656.92,658.23,4499.0,657.18,659.76,656.92,658.23,4499.0
2018-03-06 10:00:00,658.11,659.1,655.24,656.04,5627.0,658.11,659.1,655.24,656.04,5627.0
2018-03-06 10:05:00,655.82,656.25,654.83,654.83,4741.0,655.82,656.25,654.83,654.83,4741.0
2018-03-06 10:10:00,654.77,657.14,654.77,656.81,5567.0,654.77,657.14,654.77,656.81,5567.0
2018-03-06 10:15:00,656.77,657.21,655.82,656.37,9622.0,656.77,657.21,655.82,656.37,9622.0
2018-03-06 10:20:00,655.96,656.45,654.01,654.5,3328.0,655.96,656.45,654.01,654.5,3328.0
2018-03-06 10:25:00,654.04,655.05,653.0,653.16,4510.0,654.04,655.05,653.0,653.16,4510.0
2018-03-06 10:30:00,653.64,654.04,652.17,653.31,3010.0,653.64,654.04,652.17,653.31,3010.0
2018-03-06 10:35:00,654.24,654.25,653.05,654.25,2500.0,654.24,654.25,653.05,654.25,2500.0
2018-03-06 10:40:00,654.29,655.86,653.58,655.15,3026.0,654.29,655.86,653.58,655.15,3026.0
2018-03-06 10:45:00,655.23,655.23,653.49,653.49,1300.0,655.23,655.23,653.49,653.49,1300.0
2018-03-06 10:50:00,653.87,653.87,652.0,652.65,2200.0,653.87,653.87,652.0,652.65,2200.0
2018-03-06 10:55:00,652.65,653.02,651.8,652.35,5602.0,652.65,653.02,651.8,652.35,5602.0
2018-03-06 11:00:00,653.36,655.61,652.66,655.32,3798.0,653.36,655.61,652.66,655.32,3798.0
2018-03-06 11:05:00,654.34,655.64,654.11,654.45,2600.0,654.34,655.64,654.11,654.45,2600.0
2018-03-06 11:10:00,654.85,655.02,654.35,654.9,2900.0,654.85,655.02,654.35,654.9,2900.0
2018-03-06 11:15:00,654.93,654.93,653.09,653.13,3101.0,654.93,654.93,653.09,653.13,3101.0
2018-03-06 11:20:00,653.62,654.03,652.77,652.77,2500.0,653.62,654.03,652.77,652.77,2500.0
2018-03-06 11:25:00,652.08,652.74,652.08,652.74,500.0,652.08,652.74,652.08,652.74,500.0
2018-03-06 11:30:00,652.8,652.8,651.3,651.86,2350.0,652.8,652.8,651.3,651.86,2350.0
2018-03-06 11:35:00,652.47,653.54,652.25,653.54,2700.0,652.47,653.54,652.25,653.54,2700.0
2018-03-06 11:40:00,653.5,654.68,653.5,654.51,1800.0,653.5,654.68,653.5,654.51,1800.0
2018-03-06 11:45:00,654.67,655.51,654.46,654.46,2800.0,654.67,655.51,654.46,654.46,2800.0
2018-03-06 11:50:00,655.02,655.17,654.28,654.74,4127.0,655.02,655.17,654.28,654.74,4127.0
2018-03-06 11:55:00,655.12,655.14,653.19,654.87,4600.0,655.12,655.14,653.19,654.87,4600.0
2018-03-06 12:00:00,654.77,654.78,654.14,654.14,1503.0,654.77,654.78,654.14,654.14,1503.0
2018-03-06 12:05:00,653.71,653.79,652.26,652.99,2612.0,653.71,653.79,652.26,652.99,2612.0
2018-03-06 12:10:00,652.52,652.83,652.42,652.83,300.0,652.52,652.83,652.42,652.83,300.0
2018-03-06 12:15:00,652.78,654.07,652.48,654.07,3200.0,652.78,654.07,652.48,654.07,3200.0
2018-03-06 12:20:00,653.87,653.87,653.47,653.52,1200.0,653.87,653.87,653.47,653.52,1200.0
2018-03-06 12:25:00,653.19,653.89,653.18,653.52,2202.0,653.19,653.89,653.18,653.52,2202.0
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 12:35:00,653.13,653.13,653.13,653.13,0.0,653.13,653.13,653.13,653.13,0.0
2018-03-06 12:40:00,653.86,655.0,653.86,654.58,5810.0,653.86,655.0,653.86,654.58,5810.0
2018-03-06 12:45:00,654.47,654.58,653.04,654.21,1700.0,654.47,654.58,653.04,654.21,1700.0
2018-03-06 12:50:00,654.2,654.6,653.79,653.79,1400.0,654.2,654.6,653.79,653.79,1400.0
2018-03-06 12:55:00,653.98,655.34,653.98,655.34,2486.0,653.98,655.34,653.98,655.34,2486.0
2018-03-06 13:00:00,655.45,656.19,655.37,655.53,1500.0,655.45,656.19,655.37,655.53,1500.0
2018-03-06 13:05:00,654.9,655.96,654.83,655.16,2200.0,654.9,655.96,654.83,655.16,2200.0
2018-03-06 13:10:00,655.63,655.63,654.69,655.25,2400.0,655.63,655.63,654.69,655.25,2400.0
2018-03-06 13:15:00,655.13,655.13,654.02,654.02,2089.0,655.13,655.13,654.02,654.02,2089.0
2018-03-06 13:20:00,654.01,654.89,654.01,654.73,800.0,654.01,654.89,654.01,654.73,800.0
2018-03-06 13:25:00,654.6,654.6,653.8,653.8,600.0,654.6,654.6,653.8,653.8,600.0
2018-03-06 13:30:00,653.87,654.56,653.54,653.77,1150.0,653.87,654.56,653.54,653.77,1150.0
2018-03-06 13:35:00,654.61,654.61,653.51,654.34,2200.0,654.61,654.61,653.51,654.34,2200.0
2018-03-06 13:40:00,654.49,654.49,653.55,653.55,1300.0,654.49,654.49,653.55,653.55,1300.0
2018-03-06 13:45:00,654.13,654.5,652.54,652.54,2100.0,654.13,654.5,652.54,652.54,2100.0
2018-03-06 13:50:00,653.05,653.66,653.05,653.1,1256.0,653.05,653.66,653.05,653.1,1256.0
2018-03-06 13:55:00,653.21,653.21,651.84,651.98,3853.0,653.21,653.21,651.84,651.98,3853.0
2018-03-06 14:00:00,652.32,652.76,652.0,652.33,2043.0,652.32,652.76,652.0,652.33,2043.0
2018-03-06 14:05:00,652.71,653.35,652.24,653.35,800.0,652.71,653.35,652.24,653.35,800.0
2018-03-06 14:10:00,653.16,653.43,653.04,653.22,1900.0,653.16,653.43,653.04,653.22,1900.0
2018-03-06 14:15:00,653.13,653.44,652.77,652.77,1620.0,653.13,653.44,652.77,652.77,1620.0
2018-03-06 14:20:00,653.4,654.86,653.39,654.24,4800.0,653.4,654.86,653.39,654.24,4800.0
2018-03-06 14:25:00,654.85,655.58,654.25,654.75,3600.0,654.85,655.58,654.25,654.75,3600.0
2018-03-06 14:30:00,654.71,656.38,654.71,656.38,2400.0,654.71,656.38,654.71,656.38,2400.0
2018-03-06 14:35:00,656.38,656.56,655.37,655.98,9442.0,656.38,656.56,655.37,655.98,9442.0
2018-03-06 14:40:00,655.98,656.59,655.74,656.42,2600.0,655.98,656.59,655.74,656.42,2600.0
2018-03-06 14:45:00,656.83,657.72,656.83,657.71,1200.0,656.83,657.72,656.83,657.71,1200.0
2018-03-06 14:50:00,658.0,658.91,657.93,658.1,3860.0,658.0,658.91,657.93,658.1,3860.0
2018-03-06 14:55:00,657.85,659.0,657.84,658.3,12626.0,657.85,659.0,657.84,658.3,12626.0
2018-03-06 15:00:00,658.09,659.33,658.09,658.85,2675.0,658.09,659.33,658.09,658.85,2675.0
2018-03-06 15:05:00,658.85,660.63,658.8,660.63,2000.0,658.85,660.63,658.8,660.63,2000.0
2018-03-06 15:10:00,660.15,662.75,659.88,661.31,5666.0,660.15,662.75,659.88,661.31,5666.0
2018-03-06 15:15:00,661.04,661.61,660.8,661.61,4108.0,661.04,661.61,660.8,661.61,4108.0
2018-03-06 15:20:00,661.18,663.9,661.17,663.46,3810.0,661.18,663.9,661.17,663.46,3810.0
2018-03-06 15:25:00,663.64,663.65,661.83,662.99,5312.0,663.64,663.65,661.83,662.99,5312.0
2018-03-06 15:30:00,663.21,663.97,662.56,662.56,4178.0,663.21,663.97,662.56,662.56,4178.0
2018-03-06 15:35:00,663.23,663.23,662.22,662.25,4915.0,663.23,663.23,662.22,662.25,4915.0
2018-03-06 15:40:00,662.3,663.49,662.0,663.49,4799.0,662.3,663.49,662.0,663.49,4799.0
2018-03-06 15:45:00,663.6,663.83,662.23,662.62,8059.0,663.6,663.83,662.23,662.62,8059.0
2018-03-06 15:50:00,662.63,663.87,662.62,663.35,8766.0,662.63,663.87,662.62,663.35,8766.0
2018-03-06 15:55:00,663.51,664.92,663.28,664.7,18404.0,663.51,664.92,663.28,664.7,18404.0
2018-03-07 09:30:00,656.72,659.51,654.4,654.4,2367.0,656.72,659.51,654.4,654.4,2367.0
2018-03-07 09:35:00,655.3,655.87,653.09,654.0,2545.0,655.3,655.87,653.09,654.0,2545.0
2018-03-07 09:40:00,655.46,655.58,654.59,654.77,750.0,655.46,655.58,654.59,654.77,750.0
2018-03-07 09:45:00,654.77,655.77,653.58,654.88,3250.0,654.77,655.77,653.58,654.88,3250.0
2018-03-07 09:50:00,654.36,655.21,654.35,655.21,500.0,654.36,655.21,654.35,655.21,500.0
2018-03-07 09:55:00,654.55,655.78,654.55,655.3,2200.0,654.55,655.78,654.55,655.3,2200.0
2018-03-07 10:00:00,655.22,656.22,652.04,652.65,12821.0,655.22,656.22,652.04,652.65,12821.0
2018-03-07 10:05:00,652.61,653.48,652.0,652.0,6481.0,652.61,653.48,652.0,652.0,6481.0
2018-03-07 10:10:00,651.86,653.96,651.86,653.33,1000.0,651.86,653.96,651.86,653.33,1000.0
2018-03-07 10:15:00,654.73,656.41,654.73,656.41,645.0,654.73,656.41,654.73,656.41,645.0
2018-03-07 10:20:00,656.43,656.65,655.41,655.49,1500.0,656.43,656.65,655.41,655.49,1500.0
2018-03-07 10:25:00,656.19,656.19,655.88,655.88,300.0,656.19,656.19,655.88,655.88,300.0
2018-03-07 10:30:00,655.06,656.74,655.05,656.74,1205.0,655.06,656.74,655.05,656.74,1205.0
2018-03-07 10:35:00,656.22,656.22,654.89,655.72,700.0,656.22,656.22,654.89,655.72,700.0
2018-03-07 10:40:00,656.56,657.52,655.43,656.97,2000.0,656.56,657.52,655.43,656.97,2000.0
2018-03-07 10:45:00,657.32,660.66,657.18,659.09,3029.0,657.32,660.66,657.18,659.09,3029.0
2018-03-07 10:50:00,660.51,660.66,656.89,656.91,2700.0,660.51,660.66,656.89,656.91,2700.0
2018-03-07 10:55:00,657.74,662.84,657.33,662.24,11135.0,657.74,662.84,657.33,662.24,11135.0
2018-03-07 11:00:00,661.51,662.9,660.43,660.5,3100.0,661.51,662.9,660.43,660.5,3100.0
2018-03-07 11:05:00,662.01,662.96,659.93,660.09,4400.0,662.01,662.96,659.93,660.09,4400.0
2018-03-07 11:10:00,659.48,659.48,659.12,659.13,500.0,659.48,659.48,659.12,659.13,500.0
2018-03-07 11:15:00,658.76,658.77,656.57,656.61,1500.0,658.76,658.77,656.57,656.61,1500.0
2018-03-07 11:20:00,657.3,658.08,657.3,657.38,500.0,657.3,658.08,657.3,657.38,500.0
2018-03-07 11:25:00,656.88,657.91,656.11,656.21,1300.0,656.88,657.91,656.11,656.21,1300.0
2018-03-07 11:30:00,656.91,657.19,655.02,655.7,1600.0,656.91,657.19,655.02,655.7,1600.0
2018-03-07 11:35:00,656.0,656.31,655.8,655.8,600.0,656.0,656.31,655.8,655.8,600.0
2018-03-07 11:40:00,655.65,656.93,655.65,656.93,2200.0,655.65,656.93,655.65,656.93,2200.0
2018-03-07 11:45:00,657.54,658.15,656.4,656.64,8500.0,657.54,658.15,656.4,656.64,8500.0
2018-03-07 11:50:00,655.74,656.4,655.0,655.0,800.0,655.74,656.4,655.0,655.0,800.0
2018-03-07 11:55:00,654.76,656.64,654.73,656.64,1600.0,654.76,656.64,654.73,656.64,1600.0
2018-03-07 12:00:00,656.74,658.83,656.54,656.54,2364.0,656.74,658.83,656.54,656.54,2364.0
2018-03-07 12:05:00,655.4,655.4,655.32,655.32,501.0,655.4,655.4,655.32,655.32,501.0
2018-03-07 12:10:00,656.55,656.55,655.04,655.96,1300.0,656.55,656.55,655.04,655.96,1300.0
2018-03-07 12:15:00,655.3,655.72,654.78,654.78,500.0,655.3,655.72,654.78,654.78,500.0
2018-03-07 12:20:00,655.5,655.51,654.52,654.52,500.0,655.5,655.51,654.52,654.52,500.0
2018-03-07 12:25:00,654.18,655.37,654.17,655.37,2707.0,654.18,655.37,654.17,655.37,2707.0
2018-03-07 12:30:00,654.69,654.94,653.53,654.0,1868.0,654.69,654.94,653.53,654.0,1868.0
2018-03-07 12:35:00,653.13,653.61,652.2,652.6,2351.0,653.13,653.61,652.2,652.6,2351.0
2018-03-07 12:40:00,653.24,653.71,652.73,653.34,2200.0,653.24,653.71,652.73,653.34,2200.0
2018-03-07 12:45:00,653.34,653.9,652.8,652.89,3791.0,653.34,653.9,652.8,652.89,3791.0
2018-03-07 12:50:00,653.0,653.3,652.49,652.5,2099.0,653.0,653.3,652.49,652.5,2099.0
2018-03-07 12:55:00,653.0,653.28,652.4,652.8,2443.0,653.0,653.28,652.4,652.8,2443.0
2018-03-07 13:00:00,652.86,654.03,652.6,653.34,2698.0,652.86,654.03,652.6,653.34,2698.0
2018-03-07 13:05:00,653.75,654.72,653.62,653.62,1000.0,653.75,654.72,653.62,653.62,1000.0
2018-03-07 13:10:00,653.93,653.93,652.41,652.41,2200.0,653.93,653.93,652.41,652.41,2200.0
2018-03-07 13:15:00,652.4,655.4,652.4,655.4,2600.0,652.4,655.4,652.4,655.4,2600.0
2018-03-07 13:20:00,654.29,655.87,654.29,655.87,1300.0,654.29,655.87,654.29,655.87,1300.0
2018-03-07 13:25:00,656.0,656.97,655.03,656.97,3976.0,656.0,656.97,655.03,656.97,3976.0
2018-03-07 13:30:00,657.0,657.0,655.31,655.31,1700.0,657.0,657.0,655.31,655.31,1700.0
2018-03-07 13:35:00,655.13,655.7,655.13,655.7,400.0,655.13,655.7,655.13,655.7,400.0
2018-03-07 13:40:00,655.61,656.04,655.61,656.02,1600.0,655.61,656.04,655.61,656.02,1600.0
2018-03-07 13:45:00,656.02,656.27,655.85,656.27,1020.0,656.02,656.27,655.85,656.27,1020.0
2018-03-07 13:50:00,656.0,657.81,655.8,656.51,3100.0,656.0,657.81,655.8,656.51,3100.0
2018-03-07 13:55:00,656.5,656.57,655.93,655.94,1403.0,656.5,656.57,655.93,655.94,1403.0
2018-03-07 14:00:00,655.56,657.08,655.32,656.58,1700.0,655.56,657.08,655.32,656.58,1700.0
2018-03-07 14:05:00,656.57,657.61,656.56,657.03,1100.0,656.57,657.61,656.56,657.03,1100.0
2018-03-07 14:10:00,656.89,658.41,656.89,657.93,1600.0,656.89,658.41,656.89,657.93,1600.0
2018-03-07 14:15:00,657.86,657.93,656.85,657.26,1456.0,657.86,657.93,656.85,657.26,1456.0
2018-03-07 14:20:00,656.73,656.73,655.9,656.54,1500.0,656.73,656.73,655.9,656.54,1500.0
2018-03-07 14:25:00,656.43,656.82,655.62,656.16,2950.0,656.43,656.82,655.62,656.16,2950.0
2018-03-07 14:30:00,656.56,657.29,655.88,656.7,600.0,656.56,657.29,655.88,656.7,600.0
2018-03-07 14:35:00,657.31,657.87,656.96,657.25,2692.0,657.31,657.87,656.96,657.25,2692.0
2018-03-07 14:40:00,657.4,657.84,656.63,656.63,1600.0,657.4,657.84,656.63,656.63,1600.0
2018-03-07 14:45:00,657.14,657.53,657.14,657.53,400.0,657.14,657.53,657.14,657.53,400.0
2018-03-07 14:50:00,658.01,658.21,656.77,657.37,2501.0,658.01,658.21,656.77,657.37,2501.0
2018-03-07 14:55:00,657.46,659.19,657.42,658.77,4415.0,657.46,659.19,657.42,658.77,4415.0
2018-03-07 15:00:00,658.77,659.21,658.18,659.21,3402.0,658.77,659.21,658.18,659.21,3402.0
2018-03-07 15:05:00,658.75,659.72,658.75,659.35,4103.0,658.75,659.72,658.75,659.35,4103.0
2018-03-07 15:10:00,659.65,659.65,658.65,658.91,1900.0,659.65,659.65,658.65,658.91,1900.0
2018-03-07 15:15:00,658.74,659.12,658.29,659.03,9803.0,658.74,659.12,658.29,659.03,9803.0
2018-03-07 15:20:00,658.41,659.91,657.45,659.2,6596.0,658.41,659.91,657.45,659.2,6596.0
2018-03-07 15:25:00,659.23,659.53,658.3,659.2,2610.0,659.23,659.53,658.3,659.2,2610.0
2018-03-07 15:30:00,658.95,659.59,658.72,658.77,3500.0,658.95,659.59,658.72,658.77,3500.0
2018-03-07 15:35:00,658.87,659.29,658.49,659.16,3989.0,658.87,659.29,658.49,659.16,3989.0
2018-03-07 15:40:00,659.18,659.59,658.49,658.5,2302.0,659.18,659.59,658.49,658.5,2302.0
2018-03-07 15:45:00,658.53,659.0,657.97,658.26,5501.0,658.53,659.0,657.97,658.26,5501.0
2018-03-07 15:50:00,658.24,658.45,656.75,656.75,5312.0,658.24,658.45,656.75,656.75,5312.0
2018-03-07 15:55:00,656.74,657.41,656.56,656.85,8495.0,656.74,657.41,656.56,656.85,8495.0
2018-03-08 09:30:00,657.32,658.84,656.35,658.23,2915.0,657.32,658.84,656.35,658.23,2915.0
2018-03-08 09:35:00,656.01,656.58,653.15,653.15,1700.0,656.01,656.58,653.15,653.15,1700.0
2018-03-08 09:40:00,654.43,655.25,653.64,654.55,2002.0,654.43,655.25,653.64,654.55,2002.0
2018-03-08 09:45:00,654.45,654.45,652.2,653.5,8533.0,654.45,654.45,652.2,653.5,8533.0
2018-03-08 09:50:00,652.6,654.39,652.01,654.23,3012.0,652.6,654.39,652.01,654.23,3012.0
2018-03-08 09:55:00,654.93,654.93,653.35,654.13,7200.0,654.93,654.93,653.35,654.13,7200.0
2018-03-08 10:00:00,653.53,655.29,653.02,655.29,1800.0,653.53,655.29,653.02,655.29,1800.0
2018-03-08 10:05:00,654.24,655.06,653.42,653.68,1501.0,654.24,655.06,653.42,653.68,1501.0
2018-03-08 10:10:00,653.1,653.14,652.75,653.13,400.0,653.1,653.14,652.75,653.13,400.0
2018-03-08 10:15:00,653.01,655.15,652.49,655.15,2990.0,653.01,655.15,652.49,655.15,2990.0
2018-03-08 10:20:00,654.3,654.3,654.3,654.3,100.0,654.3,654.3,654.3,654.3,100.0
2018-03-08 10:25:00,654.3,654.3,651.02,651.48,3353.0,654.3,654.3,651.02,651.48,3353.0
2018-03-08 10:30:00,652.35,653.03,652.34,652.73,900.0,652.35,653.03,652.34,652.73,900.0
2018-03-08 10:35:00,652.86,652.86,651.01,651.01,900.0,652.86,652.86,651.01,651.01,900.0
2018-03-08 10:40:00,650.41,652.0,649.82,652.0,1660.0,650.41,652.0,649.82,652.0,1660.0
2018-03-08 10:45:00,651.71,652.78,651.0,651.0,3700.0,651.71,652.78,651.0,651.0,3700.0
2018-03-08 10:50:00,651.0,651.0,650.03,650.63,3845.0,651.0,651.0,650.03,650.63,3845.0
2018-03-08 10:55:00,651.1,651.22,650.67,651.22,500.0,651.1,651.22,650.67,651.22,500.0
2018-03-08 11:00:00,651.01,653.61,650.64,652.59,2000.0,651.01,653.61,650.64,652.59,2000.0
2018-03-08 11:05:00,653.49,653.93,652.51,652.94,1468.0,653.49,653.93,652.51,652.94,1468.0
2018-03-08 11:10:00,652.05,653.24,652.05,653.24,1000.0,652.05,653.24,652.05,653.24,1000.0
2018-03-08 11:15:00,653.23,653.23,651.28,651.28,1770.0,653.23,653.23,651.28,651.28,1770.0
2018-03-08 11:20:00,651.61,652.44,651.6,651.89,1400.0,651.61,652.44,651.6,651.89,1400.0
2018-03-08 11:25:00,652.05,652.05,651.3,651.84,700.0,652.05,652.05,651.3,651.84,700.0
2018-03-08 11:30:00,651.69,653.34,651.06,653.24,6400.0,651.69,653.34,651.06,653.24,6400.0
2018-03-08 11:35:00,652.69,653.7,652.69,653.26,600.0,652.69,653.7,652.69,653.26,600.0
2018-03-08 11:40:00,653.8,654.66,653.72,654.66,2674.0,653.8,654.66,653.72,654.66,2674.0
2018-03-08 11:45:00,654.12,654.13,651.71,651.93,3420.0,654.12,654.13,651.71,651.93,3420.0
2018-03-08 11:50:00,652.0,652.0,651.54,651.82,1000.0,652.0,652.0,651.54,651.82,1000.0
2018-03-08 11:55:00,651.97,652.33,651.46,652.16,13326.0,651.97,652.33,651.46,652.16,13326.0
2018-03-08 12:00:00,653.05,653.46,653.05,653.09,800.0,653.05,653.46,653.05,653.09,800.0
2018-03-08 12:05:00,652.88,653.36,651.69,651.85,2127.0,652.88,653.36,651.69,651.85,2127.0
2018-03-08 12:10:00,651.85,652.87,651.46,652.85,2700.0,651.85,652.87,651.46,652.85,2700.0
2018-03-08 12:15:00,653.01,653.96,653.01,653.68,1400.0,653.01,653.96,653.01,653.68,1400.0
2018-03-08 12:20:00,654.39,654.4,654.39,654.39,100.0,654.39,654.4,654.39,654.39,100.0
2018-03-08 12:25:00,653.69,654.54,653.32,654.54,800.0,653.69,654.54,653.32,654.54,800.0
2018-03-08 12:30:00,654.8,654.8,653.13,653.13,800.0,654.8,654.8,653.13,653.13,800.0
2018-03-08 12:35:00,653.83,654.18,653.83,653.94,1000.0,653.83,654.18,653.83,653.94,1000.0
2018-03-08 12:40:00,654.06,654.72,653.92,653.93,1300.0,654.06,654.72,653.92,653.93,1300.0
2018-03-08 12:45:00,654.77,654.89,653.9,653.91,1900.0,654.77,654.89,653.9,653.91,1900.0
2018-03-08 12:50:00,654.39,654.54,653.56,653.56,2844.0,654.39,654.54,653.56,653.56,2844.0
2018-03-08 12:55:00,653.95,655.13,653.95,654.4,2191.0,653.95,655.13,653.95,654.4,2191.0
2018-03-08 13:00:00,654.87,656.36,654.87,656.27,1533.0,654.87,656.36,654.87,656.27,1533.0
2018-03-08 13:05:00,657.74,657.75,654.83,654.83,2242.0,657.74,657.75,654.83,654.83,2242.0
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 13:15:00,654.97,654.97,654.97,654.97,0.0,654.97,654.97,654.97,654.97,0.0
2018-03-08 13:20:00,654.45,654.45,653.54,653.91,1500.0,654.45,654.45,653.54,653.91,1500.0
2018-03-08 13:25:00,653.21,653.21,652.51,652.51,700.0,653.21,653.21,652.51,652.51,700.0
2018-03-08 13:30:00,653.25,653.39,653.25,653.37,1101.0,653.25,653.39,653.25,653.37,1101.0
2018-03-08 13:35:00,653.51,655.02,653.51,653.96,2500.0,653.51,655.02,653.51,653.96,2500.0
2018-03-08 13:40:00,653.42,653.54,653.07,653.54,1100.0,653.42,653.54,653.07,653.54,1100.0
2018-03-08 13:45:00,652.88,653.35,652.88,653.35,400.0,652.88,653.35,652.88,653.35,400.0
2018-03-08 13:50:00,654.01,654.86,654.01,654.86,200.0,654.01,654.86,654.01,654.86,200.0
2018-03-08 13:55:00,654.23,654.81,653.91,653.93,2100.0,654.23,654.81,653.91,653.93,2100.0
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 14:05:00,653.96,653.96,653.96,653.96,0.0,653.96,653.96,653.96,653.96,0.0
2018-03-08 14:10:00,654.85,654.85,654.03,654.03,600.0,654.85,654.85,654.03,654.03,600.0
2018-03-08 14:15:00,654.81,655.71,654.81,655.02,1052.0,654.81,655.71,654.81,655.02,1052.0
2018-03-08 14:20:00,655.51,655.51,654.74,655.48,1400.0,655.51,655.51,654.74,655.48,1400.0
2018-03-08 14:25:00,654.93,655.18,654.67,654.67,700.0,654.93,655.18,654.67,654.67,700.0
2018-03-08 14:30:00,654.18,654.55,654.18,654.37,1505.0,654.18,654.55,654.18,654.37,1505.0
2018-03-08 14:35:00,654.75,655.08,654.75,654.92,1600.0,654.75,655.08,654.75,654.92,1600.0
2018-03-08 14:40:00,654.92,654.92,654.92,654.92,0.0,654.92,654.92,654.92,654.92,0.0
2018-03-08 14:45:00,654.87,655.05,654.35,654.35,2216.0,654.87,655.05,654.35,654.35,2216.0
2018-03-08 14:50:00,654.27,654.67,654.27,654.52,1150.0,654.27,654.67,654.27,654.52,1150.0
2018-03-08 14:55:00,654.97,655.72,654.86,655.35,2808.0,654.97,655.72,654.86,655.35,2808.0
2018-03-08 15:00:00,655.45,655.76,654.54,655.09,3900.0,655.45,655.76,654.54,655.09,3900.0
2018-03-08 15:05:00,655.67,656.31,655.51,655.51,8726.0,655.67,656.31,655.51,655.51,8726.0
2018-03-08 15:10:00,655.69,655.69,655.25,655.49,932.0,655.69,655.69,655.25,655.49,932.0
2018-03-08 15:15:00,655.59,655.78,655.2,655.4,6761.0,655.59,655.78,655.2,655.4,6761.0
2018-03-08 15:20:00,655.4,655.64,654.4,654.61,2700.0,655.4,655.64,654.4,654.61,2700.0
2018-03-08 15:25:00,654.34,654.41,653.6,654.13,3032.0,654.34,654.41,653.6,654.13,3032.0
2018-03-08 15:30:00,653.71,653.71,652.27,653.35,2624.0,653.71,653.71,652.27,653.35,2624.0
2018-03-08 15:35:00,653.39,653.81,653.37,653.38,2551.0,653.39,653.81,653.37,653.38,2551.0
2018-03-08 15:40:00,653.39,653.39,652.4,652.4,7661.0,653.39,653.39,652.4,652.4,7661.0
2018-03-08 15:45:00,652.41,652.41,651.41,651.52,12110.0,652.41,652.41,651.41,651.52,12110.0
2018-03-08 15:50:00,651.62,652.16,651.58,651.9,7146.0,651.62,652.16,651.58,651.9,7146.0
2018-03-08 15:55:00,652.19,654.68,652.14,654.18,10392.0,652.19,654.68,652.14,654.18,10392.0
2018-03-09 09:30:00,656.0,657.85,654.09,654.09,12529.0,656.0,657.85,654.09,654.09,12529.0
2018-03-09 09:35:00,653.12,653.12,651.43,651.43,1294.0,653.12,653.12,651.43,651.43,1294.0
2018-03-09 09:40:00,652.01,653.1,651.52,651.73,11571.0,652.01,653.1,651.52,651.73,11571.0
2018-03-09 09:45:00,651.93,651.93,650.0,650.6,16051.0,651.93,651.93,650.0,650.6,16051.0
2018-03-09 09:50:00,651.18,652.37,650.84,650.98,4967.0,651.18,652.37,650.84,650.98,4967.0
2018-03-09 09:55:00,650.75,651.32,650.48,650.69,4147.0,650.75,651.32,650.48,650.69,4147.0
2018-03-09 10:00:00,650.81,651.75,650.79,650.85,3900.0,650.81,651.75,650.79,650.85,3900.0
2018-03-09 10:05:00,651.23,651.91,650.73,651.62,1849.0,651.23,651.91,650.73,651.62,1849.0
2018-03-09 10:10:00,651.37,651.37,650.0,650.0,10796.0,651.37,651.37,650.0,650.0,10796.0
2018-03-09 10:15:00,650.87,651.24,650.47,650.89,699.0,650.87,651.24,650.47,650.89,699.0
2018-03-09 10:20:00,651.41,651.47,650.3,651.34,2000.0,651.41,651.47,650.3,651.34,2000.0
2018-03-09 10:25:00,650.63,650.63,649.35,650.15,11310.0,650.63,650.63,649.35,650.15,11310.0
2018-03-09 10:30:00,650.85,653.52,650.33,653.47,4212.0,650.85,653.52,650.33,653.47,4212.0
2018-03-09 10:35:00,653.95,655.7,653.17,655.69,3800.0,653.95,655.7,653.17,655.69,3800.0
2018-03-09 10:40:00,655.7,656.85,655.69,656.22,3049.0,655.7,656.85,655.69,656.22,3049.0
2018-03-09 10:45:00,656.08,656.08,654.35,655.26,12398.0,656.08,656.08,654.35,655.26,12398.0
2018-03-09 10:50:00,655.86,656.12,654.81,655.11,2800.0,655.86,656.12,654.81,655.11,2800.0
2018-03-09 10:55:00,654.14,654.14,652.88,653.42,2300.0,654.14,654.14,652.88,653.42,2300.0
2018-03-09 11:00:00,652.99,653.13,650.67,651.21,10233.0,652.99,653.13,650.67,651.21,10233.0
2018-03-09 11:05:00,651.24,651.85,650.78,651.12,1900.0,651.24,651.85,650.78,651.12,1900.0
2018-03-09 11:10:00,651.09,653.74,651.09,653.06,3260.0,651.09,653.74,651.09,653.06,3260.0
2018-03-09 11:15:00,653.52,653.82,652.82,652.85,5509.0,653.52,653.82,652.82,652.85,5509.0
2018-03-09 11:20:00,653.19,654.8,653.19,654.58,1932.0,653.19,654.8,653.19,654.58,1932.0
2018-03-09 11:25:00,654.6,655.2,654.17,655.03,1500.0,654.6,655.2,654.17,655.03,1500.0
2018-03-09 11:30:00,654.6,654.98,654.32,654.32,1100.0,654.6,654.98,654.32,654.32,1100.0
2018-03-09 11:35:00,654.99,654.99,654.02,654.02,700.0,654.99,654.99,654.02,654.02,700.0
2018-03-09 11:40:00,654.63,654.97,654.2,654.42,1200.0,654.63,654.97,654.2,654.42,1200.0
2018-03-09 11:45:00,654.21,654.21,652.84,653.31,1361.0,654.21,654.21,652.84,653.31,1361.0
2018-03-09 11:50:00,652.87,653.84,652.87,653.35,1700.0,652.87,653.84,652.87,653.35,1700.0
2018-03-09 11:55:00,654.09,654.09,653.65,653.89,800.0,654.09,654.09,653.65,653.89,800.0
2018-03-09 12:00:00,654.47,654.87,654.04,654.15,3493.0,654.47,654.87,654.04,654.15,3493.0
2018-03-09 12:05:00,654.39,655.67,654.28,655.6,2100.0,654.39,655.67,654.28,655.6,2100.0
2018-03-09 12:10:00,655.87,656.68,655.87,656.19,3579.0,655.87,656.68,655.87,656.19,3579.0
2018-03-09 12:15:00,656.42,656.67,656.42,656.67,500.0,656.42,656.67,656.42,656.67,500.0
2018-03-09 12:20:00,656.73,658.02,656.48,658.02,9350.0,656.73,658.02,656.48,658.02,9350.0
2018-03-09 12:25:00,658.17,658.17,658.17,658.17,100.0,658.17,658.17,658.17,658.17,100.0
2018-03-09 12:30:00,658.06,658.32,657.75,657.84,851.0,658.06,658.32,657.75,657.84,851.0
2018-03-09 12:35:00,657.88,658.71,657.87,658.6,600.0,657.88,658.71,657.87,658.6,600.0
2018-03-09 12:40:00,658.75,658.75,658.75,658.75,100.0,658.75,658.75,658.75,658.75,100.0
2018-03-09 12:45:00,658.44,659.21,658.43,659.21,1598.0,658.44,659.21,658.43,659.21,1598.0
2018-03-09 12:50:00,658.77,658.77,658.67,658.77,1000.0,658.77,658.77,658.67,658.77,1000.0
2018-03-09 12:55:00,658.85,659.44,658.58,659.44,1259.0,658.85,659.44,658.58,659.44,1259.0
2018-03-09 13:00:00,659.64,660.01,659.41,659.42,2900.0,659.64,660.01,659.41,659.42,2900.0
2018-03-09 13:05:00,659.22,659.76,659.22,659.76,600.0,659.22,659.76,659.22,659.76,600.0
2018-03-09 13:10:00,659.69,660.36,659.63,660.0,3300.0,659.69,660.36,659.63,660.0,3300.0
2018-03-09 13:15:00,659.75,659.75,659.36,659.36,700.0,659.75,659.75,659.36,659.36,700.0
2018-03-09 13:20:00,659.3,659.98,659.27,659.27,950.0,659.3,659.98,659.27,659.27,950.0
2018-03-09 13:25:00,659.47,659.55,659.47,659.54,500.0,659.47,659.55,659.47,659.54,500.0
2018-03-09 13:30:00,659.15,659.43,658.7,659.1,1643.0,659.15,659.43,658.7,659.1,1643.0
2018-03-09 13:35:00,658.65,658.65,658.02,658.51,500.0,658.65,658.65,658.02,658.51,500.0
2018-03-09 13:40:00,658.51,658.51,658.51,658.51,0.0,658.51,658.51,658.51,658.51,0.0
2018-03-09 13:45:00,657.55,657.72,657.2,657.72,800.0,657.55,657.72,657.2,657.72,800.0
2018-03-09 13:50:00,657.76,658.32,657.76,658.32,600.0,657.76,658.32,657.76,658.32,600.0
2018-03-09 13:55:00,658.8,658.8,657.49,657.49,1400.0,658.8,658.8,657.49,657.49,1400.0
2018-03-09 14:00:00,657.49,657.49,657.49,657.49,0.0,657.49,657.49,657.49,657.49,0.0
2018-03-09 14:05:00,658.31,658.94,658.15,658.66,2300.0,658.31,658.94,658.15,658.66,2300.0
2018-03-09 14:10:00,659.04,659.6,659.04,659.49,2700.0,659.04,659.6,659.04,659.49,2700.0
2018-03-09 14:15:00,659.26,660.53,659.26,660.35,2100.0,659.26,660.53,659.26,660.35,2100.0
2018-03-09 14:20:00,660.21,660.21,659.92,660.19,1700.0,660.21,660.21,659.92,660.19,1700.0
2018-03-09 14:25:00,660.25,660.35,660.01,660.34,1530.0,660.25,660.35,660.01,660.34,1530.0
2018-03-09 14:30:00,660.38,661.56,660.38,661.32,2944.0,660.38,661.56,660.38,661.32,2944.0
2018-03-09 14:35:00,661.71,661.83,661.71,661.83,1699.0,661.71,661.83,661.71,661.83,1699.0
2018-03-09 14:40:00,661.35,661.84,661.13,661.29,2286.0,661.35,661.84,661.13,661.29,2286.0
2018-03-09 14:45:00,661.5,661.96,661.5,661.9,1800.0,661.5,661.96,661.5,661.9,1800.0
2018-03-09 14:50:00,661.62,661.62,660.15,660.64,1816.0,661.62,661.62,660.15,660.64,1816.0
2018-03-09 14:55:00,660.98,661.75,660.95,661.62,1946.0,660.98,661.75,660.95,661.62,1946.0
2018-03-09 15:00:00,661.75,662.49,661.74,662.04,2200.0,661.75,662.49,661.74,662.04,2200.0
2018-03-09 15:05:00,661.72,661.75,661.16,661.17,720.0,661.72,661.75,661.16,661.17,720.0
2018-03-09 15:10:00,661.28,661.38,661.19,661.37,700.0,661.28,661.38,661.19,661.37,700.0
2018-03-09 15:15:00,661.5,661.7,661.49,661.57,2175.0,661.5,661.7,661.49,661.57,2175.0
2018-03-09 15:20:00,662.19,662.19,661.57,661.57,1200.0,662.19,662.19,661.57,661.57,1200.0
2018-03-09 15:25:00,661.87,662.01,661.05,661.55,6571.0,661.87,662.01,661.05,661.55,6571.0
2018-03-09 15:30:00,661.43,662.19,661.16,662.19,2827.0,661.43,662.19,661.16,662.19,2827.0
2018-03-09 15:35:00,661.97,661.98,661.18,661.22,5800.0,661.97,661.98,661.18,661.22,5800.0
2018-03-09 15:40:00,661.43,661.43,659.74,659.74,5801.0,661.43,661.43,659.74,659.74,5801.0
2018-03-09 15:45:00,659.71,660.27,659.39,659.54,4691.0,659.71,660.27,659.39,659.54,4691.0
2018-03-09 15:50:00,659.75,660.31,658.18,658.83,10980.0,659.75,660.31,658.18,658.83,10980.0
2018-03-09 15:55:00,658.2,659.51,657.97,659.47,23579.0,658.2,659.51,657.97,659.47,23579.0
2018-03-12 09:30:00,660.1,660.1,657.85,659.96,3921.0,660.1,660.1,657.85,659.96,3921.0
2018-03-12 09:35:00,659.16,659.76,657.51,657.51,2200.0,659.16,659.76,657.51,657.51,2200.0
2018-03-12 09:40:00,657.55,659.75,657.42,657.42,7312.0,657.55,659.75,657.42,657.42,7312.0
2018-03-12 09:45:00,657.78,658.95,657.78,658.72,1300.0,657.78,658.95,657.78,658.72,1300.0
2018-03-12 09:50:00,658.2,658.58,656.35,657.07,2420.0,658.2,658.58,656.35,657.07,2420.0
2018-03-12 09:55:00,656.38,656.99,653.71,653.71,1902.0,656.38,656.99,653.71,653.71,1902.0
2018-03-12 10:00:00,654.25,654.31,652.76,653.14,5041.0,654.25,654.31,652.76,653.14,5041.0
2018-03-12 10:05:00,653.59,653.99,652.59,653.14,2733.0,653.59,653.99,652.59,653.14,2733.0
2018-03-12 10:10:00,653.02,654.21,652.47,652.76,5088.0,653.02,654.21,652.47,652.76,5088.0
2018-03-12 10:15:00,652.37,653.25,651.0,651.41,10941.0,652.37,653.25,651.0,651.41,10941.0
2018-03-12 10:20:00,651.41,652.96,650.79,652.93,3853.0,651.41,652.96,650.79,652.93,3853.0
2018-03-12 10:25:00,652.12,652.82,651.91,652.32,4350.0,652.12,652.82,651.91,652.32,4350.0
2018-03-12 10:30:00,652.34,653.0,651.28,652.32,5781.0,652.34,653.0,651.28,652.32,5781.0
2018-03-12 10:35:00,652.43,652.64,651.33,651.35,2573.0,652.43,652.64,651.33,651.35,2573.0
2018-03-12 10:40:00,651.35,651.62,650.73,651.62,3102.0,651.35,651.62,650.73,651.62,3102.0
2018-03-12 10:45:00,652.2,652.89,652.2,652.3,1301.0,652.2,652.89,652.2,652.3,1301.0
2018-03-12 10:50:00,652.01,652.01,650.7,651.38,1019.0,652.01,652.01,650.7,651.38,1019.0
2018-03-12 10:55:00,651.46,651.48,649.01,649.92,6463.0,651.46,651.48,649.01,649.92,6463.0
2018-03-12 11:00:00,650.48,650.75,650.44,650.47,1803.0,650.48,650.75,650.44,650.47,1803.0
2018-03-12 11:05:00,650.58,651.03,649.74,650.31,2043.0,650.58,651.03,649.74,650.31,2043.0
2018-03-12 11:10:00,650.36,651.13,649.0,649.0,5673.0,650.36,651.13,649.0,649.0,5673.0
2018-03-12 11:15:00,649.35,649.57,648.33,648.33,8600.0,649.35,649.57,648.33,648.33,8600.0
2018-03-12 11:20:00,648.24,648.24,645.6,645.8,9639.0,648.24,648.24,645.6,645.8,9639.0
2018-03-12 11:25:00,645.8,646.9,645.37,645.61,10154.0,645.8,646.9,645.37,645.61,10154.0
2018-03-12 11:30:00,645.49,647.27,645.0,646.91,11156.0,645.49,647.27,645.0,646.91,11156.0
2018-03-12 11:35:00,646.93,647.79,646.04,647.79,5800.0,646.93,647.79,646.04,647.79,5800.0
2018-03-12 11:40:00,647.79,650.84,647.19,649.0,10202.0,647.79,650.84,647.19,649.0,10202.0
2018-03-12 11:45:00,649.0,649.38,647.87,648.27,10300.0,649.0,649.38,647.87,648.27,10300.0
2018-03-12 11:50:00,648.09,648.64,647.73,648.27,11408.0,648.09,648.64,647.73,648.27,11408.0
2018-03-12 11:55:00,648.18,648.19,647.02,647.02,3885.0,648.18,648.19,647.02,647.02,3885.0
2018-03-12 12:00:00,647.45,648.75,647.45,648.59,2069.0,647.45,648.75,647.45,648.59,2069.0
2018-03-12 12:05:00,648.63,650.47,648.63,650.22,4517.0,648.63,650.47,648.63,650.22,4517.0
2018-03-12 12:10:00,650.3,650.63,649.34,649.67,2500.0,650.3,650.63,649.34,649.67,2500.0
2018-03-12 12:15:00,650.06,651.73,650.05,651.47,3100.0,650.06,651.73,650.05,651.47,3100.0
2018-03-12 12:20:00,651.7,653.07,649.97,653.07,8899.0,651.7,653.07,649.97,653.07,8899.0
2018-03-12 12:25:00,653.34,653.48,652.21,652.49,4599.0,653.34,653.48,652.21,652.49,4599.0
2018-03-12 12:30:00,652.15,652.56,651.32,651.68,2227.0,652.15,652.56,651.32,651.68,2227.0
2018-03-12 12:35:00,651.16,651.63,650.72,651.63,1300.0,651.16,651.63,650.72,651.63,1300.0
2018-03-12 12:40:00,651.64,651.94,649.81,650.3,3372.0,651.64,651.94,649.81,650.3,3372.0
2018-03-12 12:45:00,650.29,650.34,649.63,649.95,1400.0,650.29,650.34,649.63,649.95,1400.0
2018-03-12 12:50:00,650.0,650.74,650.0,650.34,1819.0,650.0,650.74,650.0,650.34,1819.0
2018-03-12 12:55:00,650.04,650.44,649.98,650.11,1581.0,650.04,650.44,649.98,650.11,1581.0
2018-03-12 13:00:00,650.0,651.48,649.99,651.06,6205.0,650.0,651.48,649.99,651.06,6205.0
2018-03-12 13:05:00,651.46,651.46,650.1,650.44,6567.0,651.46,651.46,650.1,650.44,6567.0
2018-03-12 13:10:00,650.44,650.78,650.1,650.72,3291.0,650.44,650.78,650.1,650.72,3291.0
2018-03-12 13:15:00,650.28,650.87,649.68,650.18,3310.0,650.28,650.87,649.68,650.18,3310.0
2018-03-12 13:20:00,650.26,650.7,649.83,650.43,1462.0,650.26,650.7,649.83,650.43,1462.0
2018-03-12 13:25:00,650.39,650.39,648.0,648.0,2714.0,650.39,650.39,648.0,648.0,2714.0
2018-03-12 13:30:00,648.95,649.0,647.26,647.26,2201.0,648.95,649.0,647.26,647.26,2201.0
2018-03-12 13:35:00,647.59,647.73,645.74,645.76,11457.0,647.59,647.73,645.74,645.76,11457.0
2018-03-12 13:40:00,646.1,646.36,645.0,645.0,7631.0,646.1,646.36,645.0,645.0,7631.0
2018-03-12 13:45:00,645.44,646.95,645.24,645.24,6605.0,645.44,646.95,645.24,645.24,6605.0
2018-03-12 13:50:00,645.85,646.35,645.0,646.13,9204.0,645.85,646.35,645.0,646.13,9204.0
2018-03-12 13:55:00,645.84,646.82,645.79,646.67,2138.0,645.84,646.82,645.79,646.67,2138.0
2018-03-12 14:00:00,647.14,648.29,647.14,647.22,4652.0,647.14,648.29,647.14,647.22,4652.0
2018-03-12 14:05:00,647.24,647.99,646.68,647.99,3571.0,647.24,647.99,646.68,647.99,3571.0
2018-03-12 14:10:00,647.63,648.27,647.52,647.69,3045.0,647.63,648.27,647.52,647.69,3045.0
2018-03-12 14:15:00,647.69,647.86,647.38,647.48,1200.0,647.69,647.86,647.38,647.48,1200.0
2018-03-12 14:20:00,647.6,648.93,646.62,648.93,22957.0,647.6,648.93,646.62,648.93,22957.0
2018-03-12 14:25:00,650.0,651.3,650.0,650.7,2836.0,650.0,651.3,650.0,650.7,2836.0
2018-03-12 14:30:00,650.72,651.19,650.29,650.77,1700.0,650.72,651.19,650.29,650.77,1700.0
2018-03-12 14:35:00,650.42,650.71,649.7,649.74,1900.0,650.42,650.71,649.7,649.74,1900.0
2018-03-12 14:40:00,649.18,649.72,648.18,648.6,14700.0,649.18,649.72,648.18,648.6,14700.0
2018-03-12 14:45:00,649.12,650.89,648.07,650.25,14101.0,649.12,650.89,648.07,650.25,14101.0
2018-03-12 14:50:00,650.6,653.0,650.59,652.87,4350.0,650.6,653.0,650.59,652.87,4350.0
2018-03-12 14:55:00,653.42,654.79,653.15,654.67,4235.0,653.42,654.79,653.15,654.67,4235.0
2018-03-12 15:00:00,654.55,655.36,653.56,654.47,6123.0,654.55,655.36,653.56,654.47,6123.0
2018-03-12 15:05:00,654.21,655.85,654.2,655.7,3450.0,654.21,655.85,654.2,655.7,3450.0
2018-03-12 15:10:00,655.7,656.11,655.35,655.61,3202.0,655.7,656.11,655.35,655.61,3202.0
2018-03-12 15:15:00,655.64,655.85,654.94,654.94,2213.0,655.64,655.85,654.94,654.94,2213.0
2018-03-12 15:20:00,654.99,655.33,653.95,654.53,1500.0,654.99,655.33,653.95,654.53,1500.0
2018-03-12 15:25:00,654.24,654.42,653.95,654.42,900.0,654.24,654.42,653.95,654.42,900.0
2018-03-12 15:30:00,654.13,655.06,654.13,654.91,8096.0,654.13,655.06,654.13,654.91,8096.0
2018-03-12 15:35:00,654.91,654.91,653.82,654.24,4187.0,654.91,654.91,653.82,654.24,4187.0
2018-03-12 15:40:00,654.25,654.89,653.85,653.85,4806.0,654.25,654.89,653.85,653.85,4806.0
2018-03-12 15:45:00,653.89,655.1,653.89,654.18,5300.0,653.89,655.1,653.89,654.18,5300.0
2018-03-12 15:50:00,653.88,654.43,653.4,653.9,7600.0,653.88,654.43,653.4,653.9,7600.0
2018-03-12 15:55:00,653.53,654.58,653.13,653.68,14101.0,653.53,654.58,653.13,653.68,14101.0
2018-03-13 09:30:00,653.85,656.51,653.85,654.38,13070.0,653.85,656.51,653.85,654.38,13070.0
2018-03-13 09:35:00,654.33,654.54,653.82,654.54,1000.0,654.33,654.54,653.82,654.54,1000.0
2018-03-13 09:40:00,655.83,656.23,654.0,654.0,4200.0,655.83,656.23,654.0,654.0,4200.0
2018-03-13 09:45:00,654.35,654.35,651.03,651.84,8350.0,654.35,654.35,651.03,651.84,8350.0
2018-03-13 09:50:00,652.05,652.05,651.0,651.01,1793.0,652.05,652.05,651.0,651.01,1793.0
2018-03-13 09:55:00,651.38,652.48,651.37,652.48,1100.0,651.38,652.48,651.37,652.48,1100.0
2018-03-13 10:00:00,653.44,654.67,653.44,654.63,3000.0,653.44,654.67,653.44,654.63,3000.0
2018-03-13 10:05:00,655.1,655.1,654.69,655.1,582.0,655.1,655.1,654.69,655.1,582.0
2018-03-13 10:10:00,654.8,655.56,654.49,655.56,1759.0,654.8,655.56,654.49,655.56,1759.0
2018-03-13 10:15:00,655.32,657.08,655.32,656.06,4163.0,655.32,657.08,655.32,656.06,4163.0
2018-03-13 10:20:00,655.71,655.91,655.05,655.91,730.0,655.71,655.91,655.05,655.91,730.0
2018-03-13 10:25:00,655.42,655.45,653.62,653.68,3608.0,655.42,655.45,653.62,653.68,3608.0
2018-03-13 10:30:00,654.51,656.47,654.51,656.47,1100.0,654.51,656.47,654.51,656.47,1100.0
2018-03-13 10:35:00,656.9,657.0,654.9,654.91,6046.0,656.9,657.0,654.9,654.91,6046.0
2018-03-13 10:40:00,655.79,657.27,655.79,655.79,2854.0,655.79,657.27,655.79,655.79,2854.0
2018-03-13 10:45:00,656.0,656.45,655.83,655.84,400.0,656.0,656.45,655.83,655.84,400.0
2018-03-13 10:50:00,655.85,655.85,654.85,655.0,1717.0,655.85,655.85,654.85,655.0,1717.0
2018-03-13 10:55:00,654.47,654.8,654.2,654.8,2900.0,654.47,654.8,654.2,654.8,2900.0
2018-03-13 11:00:00,653.87,655.05,653.85,655.05,5348.0,653.87,655.05,653.85,655.05,5348.0
2018-03-13 11:05:00,654.69,655.39,654.69,655.01,2977.0,654.69,655.39,654.69,655.01,2977.0
2018-03-13 11:10:00,655.4,655.44,654.99,654.99,1200.0,655.4,655.44,654.99,654.99,1200.0
2018-03-13 11:15:00,654.99,655.44,654.99,655.14,1000.0,654.99,655.44,654.99,655.14,1000.0
2018-03-13 11:20:00,655.5,656.08,654.48,654.48,3816.0,655.5,656.08,654.48,654.48,3816.0
2018-03-13 11:25:00,654.33,654.74,654.33,654.74,600.0,654.33,654.74,654.33,654.74,600.0
2018-03-13 11:30:00,655.37,655.86,654.46,655.86,500.0,655.37,655.86,654.46,655.86,500.0
2018-03-13 11:35:00,654.47,655.69,653.79,655.32,2360.0,654.47,655.69,653.79,655.32,2360.0
2018-03-13 11:40:00,655.25,655.48,654.79,654.94,1200.0,655.25,655.48,654.79,654.94,1200.0
2018-03-13 11:45:00,654.95,655.16,654.25,654.61,900.0,654.95,655.16,654.25,654.61,900.0
2018-03-13 11:50:00,654.5,655.22,654.44,654.84,3500.0,654.5,655.22,654.44,654.84,3500.0
2018-03-13 11:55:00,655.13,655.13,653.0,653.98,9257.0,655.13,655.13,653.0,653.98,9257.0
2018-03-13 12:00:00,654.42,655.31,654.02,654.02,4501.0,654.42,655.31,654.02,654.02,4501.0
2018-03-13 12:05:00,654.63,655.66,654.07,654.53,2177.0,654.63,655.66,654.07,654.53,2177.0
2018-03-13 12:10:00,654.5,654.89,654.37,654.89,556.0,654.5,654.89,654.37,654.89,556.0
2018-03-13 12:15:00,655.16,656.08,654.94,655.87,8489.0,655.16,656.08,654.94,655.87,8489.0
2018-03-13 12:20:00,655.79,655.94,655.54,655.94,700.0,655.79,655.94,655.54,655.94,700.0
2018-03-13 12:25:00,655.79,656.02,655.79,656.02,300.0,655.79,656.02,655.79,656.02,300.0
2018-03-13 12:30:00,656.31,658.08,655.85,658.01,2306.0,656.31,658.08,655.85,658.01,2306.0
2018-03-13 12:35:00,657.56,657.56,656.28,656.29,2400.0,657.56,657.56,656.28,656.29,2400.0
2018-03-13 12:40:00,656.04,657.56,656.04,657.12,2604.0,656.04,657.56,656.04,657.12,2604.0
2018-03-13 12:45:00,656.98,656.98,655.71,655.71,3422.0,656.98,656.98,655.71,655.71,3422.0
2018-03-13 12:50:00,656.49,656.49,656.14,656.19,700.0,656.49,656.49,656.14,656.19,700.0
2018-03-13 12:55:00,656.32,656.32,655.56,655.7,1500.0,656.32,656.32,655.56,655.7,1500.0
2018-03-13 13:00:00,655.74,656.18,655.69,656.09,700.0,655.74,656.18,655.69,656.09,700.0
2018-03-13 13:05:00,656.31,656.31,654.67,654.67,1520.0,656.31,656.31,654.67,654.67,1520.0
2018-03-13 13:10:00,655.0,655.45,655.0,655.44,1600.0,655.0,655.45,655.0,655.44,1600.0
2018-03-13 13:15:00,654.59,655.14,654.56,655.01,700.0,654.59,655.14,654.56,655.01,700.0
2018-03-13 13:20:00,654.6,654.79,654.17,654.78,836.0,654.6,654.79,654.17,654.78,836.0
2018-03-13 13:25:00,654.41,654.41,654.41,654.41,100.0,654.41,654.41,654.41,654.41,100.0
2018-03-13 13:30:00,655.31,656.05,655.31,656.05,300.0,655.31,656.05,655.31,656.05,300.0
2018-03-13 13:35:00,655.38,655.55,654.86,655.25,600.0,655.38,655.55,654.86,655.25,600.0
2018-03-13 13:40:00,655.33,655.88,654.28,654.34,4700.0,655.33,655.88,654.28,654.34,4700.0
2018-03-13 13:45:00,653.32,653.89,653.02,653.89,1500.0,653.32,653.89,653.02,653.89,1500.0
2018-03-13 13:50:00,654.19,655.35,654.19,654.84,1300.0,654.19,655.35,654.19,654.84,1300.0
2018-03-13 13:55:00,654.49,654.49,653.17,653.17,6382.0,654.49,654.49,653.17,653.17,6382.0
2018-03-13 14:00:00,653.43,653.51,652.8,652.8,7365.0,653.43,653.51,652.8,652.8,7365.0
2018-03-13 14:05:00,652.27,652.27,650.68,650.93,2517.0,652.27,652.27,650.68,650.93,2517.0
2018-03-13 14:10:00,650.72,650.91,650.19,650.19,1800.0,650.72,650.91,650.19,650.19,1800.0
2018-03-13 14:15:00,650.86,651.6,650.62,651.08,3082.0,650.86,651.6,650.62,651.08,3082.0
2018-03-13 14:20:00,650.94,650.94,650.34,650.35,1047.0,650.94,650.94,650.34,650.35,1047.0
2018-03-13 14:25:00,650.25,651.48,650.25,651.19,2000.0,650.25,651.48,650.25,651.19,2000.0
2018-03-13 14:30:00,651.44,651.44,650.94,650.99,3100.0,651.44,651.44,650.94,650.99,3100.0
2018-03-13 14:35:00,650.99,651.0,650.14,650.17,2900.0,650.99,651.0,650.14,650.17,2900.0
2018-03-13 14:40:00,650.18,650.18,649.56,649.63,2010.0,650.18,650.18,649.56,649.63,2010.0
2018-03-13 14:45:00,649.64,650.12,649.54,649.76,1700.0,649.64,650.12,649.54,649.76,1700.0
2018-03-13 14:50:00,649.93,650.17,649.7,650.08,2411.0,649.93,650.17,649.7,650.08,2411.0
2018-03-13 14:55:00,649.87,649.87,649.2,649.2,1300.0,649.87,649.87,649.2,649.2,1300.0
2018-03-13 15:00:00,649.3,649.32,648.57,648.95,2825.0,649.3,649.32,648.57,648.95,2825.0
2018-03-13 15:05:00,649.34,649.52,648.63,649.52,2700.0,649.34,649.52,648.63,649.52,2700.0
2018-03-13 15:10:00,649.52,650.0,649.11,650.0,2530.0,649.52,650.0,649.11,650.0,2530.0
2018-03-13 15:15:00,650.28,650.28,649.65,650.09,3700.0,650.28,650.28,649.65,650.09,3700.0
2018-03-13 15:20:00,650.09,650.17,648.9,649.03,4077.0,650.09,650.17,648.9,649.03,4077.0
2018-03-13 15:25:00,649.07,649.45,648.37,648.63,3832.0,649.07,649.45,648.37,648.63,3832.0
2018-03-13 15:30:00,648.93,650.23,648.93,650.18,5323.0,648.93,650.23,648.93,650.18,5323.0
2018-03-13 15:35:00,650.23,650.86,649.48,649.85,4204.0,650.23,650.86,649.48,649.85,4204.0
2018-03-13 15:40:00,649.66,649.66,648.7,649.53,11248.0,649.66,649.66,648.7,649.53,11248.0
2018-03-13 15:45:00,649.49,649.49,648.83,648.88,7838.0,649.49,649.49,648.83,648.88,7838.0
2018-03-13 15:50:00,648.95,649.44,648.61,648.77,9957.0,648.95,649.44,648.61,648.77,9957.0
2018-03-13 15:55:00,648.46,650.51,648.17,650.21,12080.0,648.46,650.51,648.17,650.21,12080.0
2018-03-14 09:30:00,651.17,651.17,646.08,648.81,5446.0,651.17,651.17,646.08,648.81,5446.0
2018-03-14 09:35:00,648.81,649.99,648.49,649.69,453.0,648.81,649.99,648.49,649.69,453.0
2018-03-14 09:40:00,648.44,651.26,647.22,650.89,8751.0,648.44,651.26,647.22,650.89,8751.0
2018-03-14 09:45:00,650.8,650.9,649.56,649.56,700.0,650.8,650.9,649.56,649.56,700.0
2018-03-14 09:50:00,649.41,653.55,649.14,653.55,7900.0,649.41,653.55,649.14,653.55,7900.0
2018-03-14 09:55:00,653.97,654.17,652.3,652.31,1300.0,653.97,654.17,652.3,652.31,1300.0
2018-03-14 10:00:00,651.74,653.05,651.3,652.4,5423.0,651.74,653.05,651.3,652.4,5423.0
2018-03-14 10:05:00,651.82,652.92,650.95,650.96,7016.0,651.82,652.92,650.95,650.96,7016.0
2018-03-14 10:10:00,651.0,651.0,648.52,648.57,4900.0,651.0,651.0,648.52,648.57,4900.0
2018-03-14 10:15:00,648.65,649.54,648.65,649.54,912.0,648.65,649.54,648.65,649.54,912.0
2018-03-14 10:20:00,648.76,648.77,647.14,648.14,9100.0,648.76,648.77,647.14,648.14,9100.0
2018-03-14 10:25:00,647.97,648.37,646.35,648.37,6840.0,647.97,648.37,646.35,648.37,6840.0
2018-03-14 10:30:00,647.76,647.76,646.41,646.87,22500.0,647.76,647.76,646.41,646.87,22500.0
2018-03-14 10:35:00,647.04,647.04,646.23,646.45,5468.0,647.04,647.04,646.23,646.45,5468.0
2018-03-14 10:40:00,646.78,647.21,646.78,647.21,6000.0,646.78,647.21,646.78,647.21,6000.0
2018-03-14 10:45:00,647.21,647.48,646.45,646.87,10134.0,647.21,647.48,646.45,646.87,10134.0
2018-03-14 10:50:00,646.96,647.45,646.92,647.45,4176.0,646.96,647.45,646.92,647.45,4176.0
2018-03-14 10:55:00,647.89,649.0,647.89,649.0,400.0,647.89,649.0,647.89,649.0,400.0
2018-03-14 11:00:00,647.75,647.75,647.75,647.75,200.0,647.75,647.75,647.75,647.75,200.0
2018-03-14 11:05:00,647.02,647.02,646.73,646.94,3003.0,647.02,647.02,646.73,646.94,3003.0
2018-03-14 11:10:00,646.73,648.22,645.8,647.13,14502.0,646.73,648.22,645.8,647.13,14502.0
2018-03-14 11:15:00,647.04,647.92,647.04,647.92,3300.0,647.04,647.92,647.04,647.92,3300.0
2018-03-14 11:20:00,647.59,647.7,647.0,647.0,800.0,647.59,647.7,647.0,647.0,800.0
2018-03-14 11:25:00,646.83,647.3,646.82,646.98,1800.0,646.83,647.3,646.82,646.98,1800.0
2018-03-14 11:30:00,646.93,647.51,646.75,647.41,12372.0,646.93,647.51,646.75,647.41,12372.0
2018-03-14 11:35:00,647.29,647.6,646.79,647.0,4700.0,647.29,647.6,646.79,647.0,4700.0
2018-03-14 11:40:00,647.06,647.29,646.59,647.0,8689.0,647.06,647.29,646.59,647.0,8689.0
2018-03-14 11:45:00,647.03,647.41,646.96,647.2,4940.0,647.03,647.41,646.96,647.2,4940.0
2018-03-14 11:50:00,647.1,647.89,646.74,646.98,8624.0,647.1,647.89,646.74,646.98,8624.0
2018-03-14 11:55:00,647.18,647.57,646.87,647.0,9817.0,647.18,647.57,646.87,647.0,9817.0
2018-03-14 12:00:00,647.18,647.66,646.88,647.33,12366.0,647.18,647.66,646.88,647.33,12366.0
2018-03-14 12:05:00,647.05,647.52,646.78,647.37,9295.0,647.05,647.52,646.78,647.37,9295.0
2018-03-14 12:10:00,647.27,647.49,647.2,647.34,3905.0,647.27,647.49,647.2,647.34,3905.0
2018-03-14 12:15:00,647.34,647.46,646.63,647.28,6637.0,647.34,647.46,646.63,647.28,6637.0
2018-03-14 12:20:00,647.27,648.38,646.81,648.07,8476.0,647.27,648.38,646.81,648.07,8476.0
2018-03-14 12:25:00,648.06,649.58,647.27,649.1,3438.0,648.06,649.58,647.27,649.1,3438.0
2018-03-14 12:30:00,649.74,650.13,649.57,649.87,2395.0,649.74,650.13,649.57,649.87,2395.0
2018-03-14 12:35:00,649.5,650.25,649.5,650.25,800.0,649.5,650.25,649.5,650.25,800.0
2018-03-14 12:40:00,650.44,650.44,650.44,650.44,100.0,650.44,650.44,650.44,650.44,100.0
2018-03-14 12:45:00,650.52,651.08,650.52,651.08,501.0,650.52,651.08,650.52,651.08,501.0
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 12:55:00,650.61,650.61,650.61,650.61,0.0,650.61,650.61,650.61,650.61,0.0
2018-03-14 13:00:00,649.5,649.51,648.89,649.38,3137.0,649.5,649.51,648.89,649.38,3137.0
2018-03-14 13:05:00,648.97,649.0,648.91,648.97,1300.0,648.97,649.0,648.91,648.97,1300.0
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 13:15:00,649.62,649.62,649.62,649.62,0.0,649.62,649.62,649.62,649.62,0.0
2018-03-14 13:20:00,648.93,649.35,648.93,649.35,6640.0,648.93,649.35,648.93,649.35,6640.0
2018-03-14 13:25:00,649.35,649.95,649.35,649.58,601.0,649.35,649.95,649.35,649.58,601.0
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 13:35:00,650.43,650.43,650.43,650.43,0.0,650.43,650.43,650.43,650.43,0.0
2018-03-14 13:40:00,651.17,651.26,651.17,651.26,200.0,651.17,651.26,651.17,651.26,200.0
2018-03-14 13:45:00,651.16,651.47,651.16,651.44,500.0,651.16,651.47,651.16,651.44,500.0
2018-03-14 13:50:00,651.44,652.4,651.44,652.4,1324.0,651.44,652.4,651.44,652.4,1324.0
2018-03-14 13:55:00,652.16,652.16,651.5,651.5,200.0,652.16,652.16,651.5,651.5,200.0
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 14:05:00,650.91,650.91,650.91,650.91,0.0,650.91,650.91,650.91,650.91,0.0
2018-03-14 14:10:00,650.92,650.93,650.92,650.93,300.0,650.92,650.93,650.92,650.93,300.0
2018-03-14 14:15:00,651.12,651.17,650.98,650.98,500.0,651.12,651.17,650.98,650.98,500.0
2018-03-14 14:20:00,650.74,650.74,650.49,650.5,496.0,650.74,650.74,650.49,650.5,496.0
2018-03-14 14:25:00,650.46,650.46,649.0,649.0,1700.0,650.46,650.46,649.0,649.0,1700.0
2018-03-14 14:30:00,649.0,649.34,648.21,649.34,4317.0,649.0,649.34,648.21,649.34,4317.0
2018-03-14 14:35:00,648.76,648.89,648.06,648.84,2000.0,648.76,648.89,648.06,648.84,2000.0
2018-03-14 14:40:00,648.32,649.0,647.95,648.48,5000.0,648.32,649.0,647.95,648.48,5000.0
2018-03-14 14:45:00,648.54,650.17,648.51,650.17,1000.0,648.54,650.17,648.51,650.17,1000.0
2018-03-14 14:50:00,650.23,651.29,650.12,650.55,800.0,650.23,651.29,650.12,650.55,800.0
2018-03-14 14:55:00,649.8,650.4,649.79,650.27,400.0,649.8,650.4,649.79,650.27,400.0
2018-03-14 15:00:00,650.27,650.28,649.27,649.78,4706.0,650.27,650.28,649.27,649.78,4706.0
2018-03-14 15:05:00,649.58,650.55,649.58,650.5,2158.0,649.58,650.55,649.58,650.5,2158.0
2018-03-14 15:10:00,649.64,650.48,648.79,649.49,4699.0,649.64,650.48,648.79,649.49,4699.0
2018-03-14 15:15:00,648.81,649.81,648.65,649.0,9844.0,648.81,649.81,648.65,649.0,9844.0
2018-03-14 15:20:00,649.0,651.62,648.65,651.05,3814.0,649.0,651.62,648.65,651.05,3814.0
2018-03-14 15:25:00,650.68,650.81,648.81,649.27,3317.0,650.68,650.81,648.81,649.27,3317.0
2018-03-14 15:30:00,648.88,649.53,648.58,648.95,4900.0,648.88,649.53,648.58,648.95,4900.0
2018-03-14 15:35:00,648.77,649.66,648.47,649.0,3201.0,648.77,649.66,648.47,649.0,3201.0
2018-03-14 15:40:00,648.79,648.86,647.22,647.24,6425.0,648.79,648.86,647.22,647.24,6425.0
2018-03-14 15:45:00,647.1,649.25,647.1,647.47,5822.0,647.1,649.25,647.1,647.47,5822.0
2018-03-14 15:50:00,647.4,649.43,647.37,648.85,7542.0,647.4,649.43,647.37,648.85,7542.0
2018-03-14 15:55:00,648.67,649.69,648.03,649.35,12207.0,648.67,649.69,648.03,649.35,12207.0
2018-03-15 09:30:00,652.55,652.55,650.32,651.26,3163.0,652.55,652.55,650.32,651.26,3163.0
2018-03-15 09:35:00,650.01,650.01,649.08,649.08,750.0,650.01,650.01,649.08,649.08,750.0
2018-03-15 09:40:00,648.94,652.04,648.46,650.3,3347.0,648.94,652.04,648.46,650.3,3347.0
2018-03-15 09:45:00,651.34,651.34,648.7,649.0,3524.0,651.34,651.34,648.7,649.0,3524.0
2018-03-15 09:50:00,648.94,650.2,648.4,648.64,3675.0,648.94,650.2,648.4,648.64,3675.0
2018-03-15 09:55:00,649.21,650.15,649.17,650.15,1400.0,649.21,650.15,649.17,650.15,1400.0
2018-03-15 10:00:00,649.0,649.7,647.91,649.51,2800.0,649.0,649.7,647.91,649.51,2800.0
2018-03-15 10:05:00,649.48,649.75,649.48,649.65,1190.0,649.48,649.75,649.48,649.65,1190.0
2018-03-15 10:10:00,650.31,650.31,648.51,648.68,9381.0,650.31,650.31,648.51,648.68,9381.0
2018-03-15 10:15:00,648.84,649.15,648.49,648.71,3517.0,648.84,649.15,648.49,648.71,3517.0
2018-03-15 10:20:00,648.7,648.71,648.31,648.47,2280.0,648.7,648.71,648.31,648.47,2280.0
2018-03-15 10:25:00,648.93,649.3,648.64,648.77,3506.0,648.93,649.3,648.64,648.77,3506.0
2018-03-15 10:30:00,648.84,648.95,648.52,648.65,1800.0,648.84,648.95,648.52,648.65,1800.0
2018-03-15 10:35:00,649.7,649.7,648.56,649.48,4201.0,649.7,649.7,648.56,649.48,4201.0
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 10:45:00,649.5,649.5,649.5,649.5,0.0,649.5,649.5,649.5,649.5,0.0
2018-03-15 10:50:00,649.56,649.56,648.69,648.69,868.0,649.56,649.56,648.69,648.69,868.0
2018-03-15 10:55:00,648.84,649.96,648.54,649.06,4400.0,648.84,649.96,648.54,649.06,4400.0
2018-03-15 11:00:00,649.82,650.14,649.61,649.61,500.0,649.82,650.14,649.61,649.61,500.0
2018-03-15 11:05:00,649.78,649.78,648.76,648.94,3278.0,649.78,649.78,648.76,648.94,3278.0
2018-03-15 11:10:00,649.91,649.93,649.37,649.92,3040.0,649.91,649.93,649.37,649.92,3040.0
2018-03-15 11:15:00,649.85,650.43,649.76,649.76,1500.0,649.85,650.43,649.76,649.76,1500.0
2018-03-15 11:20:00,649.94,650.72,649.55,650.72,2380.0,649.94,650.72,649.55,650.72,2380.0
2018-03-15 11:25:00,651.19,652.0,651.0,652.0,800.0,651.19,652.0,651.0,652.0,800.0
2018-03-15 11:30:00,651.45,651.45,650.77,650.93,900.0,651.45,651.45,650.77,650.93,900.0
2018-03-15 11:35:00,650.4,650.41,650.2,650.2,500.0,650.4,650.41,650.2,650.2,500.0
2018-03-15 11:40:00,650.02,650.79,650.0,650.79,2736.0,650.02,650.79,650.0,650.79,2736.0
2018-03-15 11:45:00,650.99,650.99,650.36,650.36,500.0,650.99,650.99,650.36,650.36,500.0
2018-03-15 11:50:00,650.16,650.51,648.59,649.08,4564.0,650.16,650.51,648.59,649.08,4564.0
2018-03-15 11:55:00,648.84,649.79,648.59,648.81,12741.0,648.84,649.79,648.59,648.81,12741.0
2018-03-15 12:00:00,649.31,649.48,648.7,649.19,7440.0,649.31,649.48,648.7,649.19,7440.0
2018-03-15 12:05:00,649.19,649.45,648.51,649.32,8395.0,649.19,649.45,648.51,649.32,8395.0
2018-03-15 12:10:00,649.1,649.71,648.81,649.08,4896.0,649.1,649.71,648.81,649.08,4896.0
2018-03-15 12:15:00,648.75,648.75,648.75,648.75,100.0,648.75,648.75,648.75,648.75,100.0
2018-03-15 12:20:00,650.12,650.13,649.01,649.01,977.0,650.12,650.13,649.01,649.01,977.0
2018-03-15 12:25:00,649.0,649.0,648.16,648.16,1335.0,649.0,649.0,648.16,648.16,1335.0
2018-03-15 12:30:00,648.83,649.68,648.53,649.5,10100.0,648.83,649.68,648.53,649.5,10100.0
2018-03-15 12:35:00,649.28,649.28,648.22,648.22,4257.0,649.28,649.28,648.22,648.22,4257.0
2018-03-15 12:40:00,647.85,649.55,647.85,648.82,6770.0,647.85,649.55,647.85,648.82,6770.0
2018-03-15 12:45:00,649.0,649.0,647.9,648.6,2100.0,649.0,649.0,647.9,648.6,2100.0
2018-03-15 12:50:00,648.76,649.0,648.66,648.68,3800.0,648.76,649.0,648.66,648.68,3800.0
2018-03-15 12:55:00,648.49,648.57,647.71,648.26,12447.0,648.49,648.57,647.71,648.26,12447.0
2018-03-15 13:00:00,648.56,649.38,648.42,648.61,4500.0,648.56,649.38,648.42,648.61,4500.0
2018-03-15 13:05:00,648.86,650.4,648.86,650.4,1800.0,648.86,650.4,648.86,650.4,1800.0
2018-03-15 13:10:00,650.4,650.4,650.4,650.4,0.0,650.4,650.4,650.4,650.4,0.0
2018-03-15 13:15:00,649.22,649.22,649.22,649.22,100.0,649.22,649.22,649.22,649.22,100.0
2018-03-15 13:20:00,649.22,649.44,648.91,649.44,900.0,649.22,649.44,648.91,649.44,900.0
2018-03-15 13:25:00,649.61,649.61,649.61,649.61,100.0,649.61,649.61,649.61,649.61,100.0
2018-03-15 13:30:00,649.84,650.2,649.84,650.2,300.0,649.84,650.2,649.84,650.2,300.0
2018-03-15 13:35:00,649.88,650.19,649.87,650.06,1000.0,649.88,650.19,649.87,650.06,1000.0
2018-03-15 13:40:00,649.56,650.04,649.31,649.89,3645.0,649.56,650.04,649.31,649.89,3645.0
2018-03-15 13:45:00,649.56,649.62,648.74,649.54,3937.0,649.56,649.62,648.74,649.54,3937.0
2018-03-15 13:50:00,649.06,649.25,648.83,648.98,6945.0,649.06,649.25,648.83,648.98,6945.0
2018-03-15 13:55:00,648.98,648.98,648.28,648.69,4135.0,648.98,648.98,648.28,648.69,4135.0
2018-03-15 14:00:00,649.04,649.63,648.71,649.6,2700.0,649.04,649.63,648.71,649.6,2700.0
2018-03-15 14:05:00,649.17,650.2,649.17,650.2,1472.0,649.17,650.2,649.17,650.2,1472.0
2018-03-15 14:10:00,649.98,649.98,649.18,649.29,700.0,649.98,649.98,649.18,649.29,700.0
2018-03-15 14:15:00,649.42,650.43,649.41,649.88,2104.0,649.42,650.43,649.41,649.88,2104.0
2018-03-15 14:20:00,650.29,650.29,650.28,650.29,200.0,650.29,650.29,650.28,650.29,200.0
2018-03-15 14:25:00,650.16,650.16,649.47,649.47,400.0,650.16,650.16,649.47,649.47,400.0
2018-03-15 14:30:00,649.01,650.16,649.01,649.72,4398.0,649.01,650.16,649.01,649.72,4398.0
2018-03-15 14:35:00,649.78,649.88,649.28,649.79,1759.0,649.78,649.88,649.28,649.79,1759.0
2018-03-15 14:40:00,649.4,649.4,648.55,648.75,1900.0,649.4,649.4,648.55,648.75,1900.0
2018-03-15 14:45:00,648.9,649.01,647.79,647.79,2600.0,648.9,649.01,647.79,647.79,2600.0
2018-03-15 14:50:00,647.49,648.16,647.05,648.16,905.0,647.49,648.16,647.05,648.16,905.0
2018-03-15 14:55:00,647.99,648.38,647.85,648.11,1200.0,647.99,648.38,647.85,648.11,1200.0
2018-03-15 15:00:00,648.13,648.72,648.13,648.14,600.0,648.13,648.72,648.13,648.14,600.0
2018-03-15 15:05:00,647.85,648.95,647.85,648.95,1400.0,647.85,648.95,647.85,648.95,1400.0
2018-03-15 15:10:00,648.2,648.2,647.18,647.18,2000.0,648.2,648.2,647.18,647.18,2000.0
2018-03-15 15:15:00,647.18,647.79,646.96,646.96,1203.0,647.18,647.79,646.96,646.96,1203.0
2018-03-15 15:20:00,647.36,647.9,647.34,647.9,600.0,647.36,647.9,647.34,647.9,600.0
2018-03-15 15:25:00,647.67,648.1,646.87,648.1,4544.0,647.67,648.1,646.87,648.1,4544.0
2018-03-15 15:30:00,647.38,647.46,647.0,647.18,1100.0,647.38,647.46,647.0,647.18,1100.0
2018-03-15 15:35:00,647.36,648.15,647.11,648.15,1600.0,647.36,648.15,647.11,648.15,1600.0
2018-03-15 15:40:00,648.24,648.5,647.62,647.91,4200.0,648.24,648.5,647.62,647.91,4200.0
2018-03-15 15:45:00,648.15,649.34,648.0,648.56,7847.0,648.15,649.34,648.0,648.56,7847.0
2018-03-15 15:50:00,648.54,648.79,647.89,648.76,6291.0,648.54,648.79,647.89,648.76,6291.0
2018-03-15 15:55:00,648.5,649.43,647.93,649.0,18866.0,648.5,649.43,647.93,649.0,18866.0
2018-03-16 09:30:00,649.45,652.28,647.4,647.4,15893.0,649.45,652.28,647.4,647.4,15893.0
2018-03-16 09:35:00,648.52,652.52,648.0,649.51,8991.0,648.52,652.52,648.0,649.51,8991.0
2018-03-16 09:40:00,650.98,651.71,650.0,650.93,700.0,650.98,651.71,650.0,650.93,700.0
2018-03-16 09:45:00,652.5,654.09,652.0,653.23,7102.0,652.5,654.09,652.0,653.23,7102.0
2018-03-16 09:50:00,652.84,653.11,651.93,652.68,5337.0,652.84,653.11,651.93,652.68,5337.0
2018-03-16 09:55:00,652.68,653.16,652.0,653.0,3905.0,652.68,653.16,652.0,653.0,3905.0
2018-03-16 10:00:00,652.91,653.66,652.6,653.1,4600.0,652.91,653.66,652.6,653.1,4600.0
2018-03-16 10:05:00,653.1,653.25,650.86,650.87,5846.0,653.1,653.25,650.86,650.87,5846.0
2018-03-16 10:10:00,650.94,651.61,649.3,650.74,6785.0,650.94,651.61,649.3,650.74,6785.0
2018-03-16 10:15:00,650.71,650.71,649.17,649.17,4815.0,650.71,650.71,649.17,649.17,4815.0
2018-03-16 10:20:00,649.34,649.67,649.07,649.07,400.0,649.34,649.67,649.07,649.07,400.0
2018-03-16 10:25:00,650.8,650.8,650.8,650.8,100.0,650.8,650.8,650.8,650.8,100.0
2018-03-16 10:30:00,650.26,652.1,650.25,652.1,400.0,650.26,652.1,650.25,652.1,400.0
2018-03-16 10:35:00,652.75,653.04,652.0,653.0,1799.0,652.75,653.04,652.0,653.0,1799.0
2018-03-16 10:40:00,652.72,653.91,651.78,653.18,6663.0,652.72,653.91,651.78,653.18,6663.0
2018-03-16 10:45:00,652.42,653.81,651.92,653.41,18687.0,652.42,653.81,651.92,653.41,18687.0
2018-03-16 10:50:00,653.75,654.28,653.03,654.2,4600.0,653.75,654.28,653.03,654.2,4600.0
2018-03-16 10:55:00,654.19,654.24,652.6,652.92,7485.0,654.19,654.24,652.6,652.92,7485.0
2018-03-16 11:00:00,653.06,653.06,650.9,650.9,3848.0,653.06,653.06,650.9,650.9,3848.0
2018-03-16 11:05:00,650.9,650.9,650.49,650.49,400.0,650.9,650.9,650.49,650.49,400.0
2018-03-16 11:10:00,651.66,652.0,651.26,651.26,300.0,651.66,652.0,651.26,651.26,300.0
2018-03-16 11:15:00,652.5,653.2,651.89,651.89,3400.0,652.5,653.2,651.89,651.89,3400.0
2018-03-16 11:20:00,651.95,652.56,651.93,651.94,700.0,651.95,652.56,651.93,651.94,700.0
2018-03-16 11:25:00,651.94,653.09,651.93,652.06,1300.0,651.94,653.09,651.93,652.06,1300.0
2018-03-16 11:30:00,652.11,653.45,652.05,653.45,6407.0,652.11,653.45,652.05,653.45,6407.0
2018-03-16 11:35:00,654.1,654.19,652.75,652.75,1600.0,654.1,654.19,652.75,652.75,1600.0
2018-03-16 11:40:00,653.53,654.2,653.28,653.88,3900.0,653.53,654.2,653.28,653.88,3900.0
2018-03-16 11:45:00,653.49,653.49,652.32,652.32,800.0,653.49,653.49,652.32,652.32,800.0
2018-03-16 11:50:00,651.91,651.91,651.62,651.63,200.0,651.91,651.91,651.62,651.63,200.0
2018-03-16 11:55:00,652.17,652.17,650.55,650.55,2000.0,652.17,652.17,650.55,650.55,2000.0
2018-03-16 12:00:00,651.16,651.16,651.15,651.16,100.0,651.16,651.16,651.15,651.16,100.0
2018-03-16 12:05:00,651.45,652.37,651.45,651.93,1300.0,651.45,652.37,651.45,651.93,1300.0
2018-03-16 12:10:00,651.96,652.02,651.25,652.02,1954.0,651.96,652.02,651.25,652.02,1954.0
2018-03-16 12:15:00,652.23,652.69,651.42,652.69,2740.0,652.23,652.69,651.42,652.69,2740.0
2018-03-16 12:20:00,651.86,652.02,651.66,651.7,2246.0,651.86,652.02,651.66,651.7,2246.0
2018-03-16 12:25:00,652.25,652.51,651.9,652.15,3700.0,652.25,652.51,651.9,652.15,3700.0
2018-03-16 12:30:00,652.1,652.6,652.1,652.44,3078.0,652.1,652.6,652.1,652.44,3078.0
2018-03-16 12:35:00,652.49,652.69,652.15,652.36,3024.0,652.49,652.69,652.15,652.36,3024.0
2018-03-16 12:40:00,652.52,652.52,652.02,652.4,1799.0,652.52,652.52,652.02,652.4,1799.0
2018-03-16 12:45:00,652.5,652.99,652.33,652.99,400.0,652.5,652.99,652.33,652.99,400.0
2018-03-16 12:50:00,652.21,652.33,652.21,652.33,234.0,652.21,652.33,652.21,652.33,234.0
2018-03-16 12:55:00,652.35,653.21,652.34,653.21,500.0,652.35,653.21,652.34,653.21,500.0
2018-03-16 13:00:00,653.21,653.21,652.4,652.88,2600.0,653.21,653.21,652.4,652.88,2600.0
2018-03-16 13:05:00,652.94,653.37,652.75,653.16,4464.0,652.94,653.37,652.75,653.16,4464.0
2018-03-16 13:10:00,653.01,653.3,652.85,652.94,2100.0,653.01,653.3,652.85,652.94,2100.0
2018-03-16 13:15:00,652.75,652.9,652.75,652.9,200.0,652.75,652.9,652.75,652.9,200.0
2018-03-16 13:20:00,653.19,653.19,653.18,653.19,100.0,653.19,653.19,653.18,653.19,100.0
2018-03-16 13:25:00,653.21,653.21,652.61,652.61,200.0,653.21,653.21,652.61,652.61,200.0
2018-03-16 13:30:00,652.75,653.46,652.7,653.46,2195.0,652.75,653.46,652.7,653.46,2195.0
2018-03-16 13:35:00,653.31,653.4,652.79,653.17,1837.0,653.31,653.4,652.79,653.17,1837.0
2018-03-16 13:40:00,653.03,653.48,652.88,653.48,2898.0,653.03,653.48,652.88,653.48,2898.0
2018-03-16 13:45:00,652.47,652.47,652.47,652.47,100.0,652.47,652.47,652.47,652.47,100.0
2018-03-16 13:50:00,652.43,652.82,651.89,652.58,2700.0,652.43,652.82,651.89,652.58,2700.0
2018-03-16 13:55:00,652.59,652.61,651.99,652.2,5070.0,652.59,652.61,651.99,652.2,5070.0
2018-03-16 14:00:00,652.27,652.27,651.35,651.81,1000.0,652.27,652.27,651.35,651.81,1000.0
2018-03-16 14:05:00,651.74,652.19,651.74,652.18,1950.0,651.74,652.19,651.74,652.18,1950.0
2018-03-16 14:10:00,652.09,652.13,651.47,651.74,1792.0,652.09,652.13,651.47,651.74,1792.0
2018-03-16 14:15:00,651.59,652.45,651.59,652.45,500.0,651.59,652.45,651.59,652.45,500.0
2018-03-16 14:20:00,651.91,652.02,651.84,651.97,1027.0,651.91,652.02,651.84,651.97,1027.0
2018-03-16 14:25:00,651.65,653.02,651.65,653.02,649.0,651.65,653.02,651.65,653.02,649.0
2018-03-16 14:30:00,651.87,652.03,651.81,651.85,800.0,651.87,652.03,651.81,651.85,800.0
2018-03-16 14:35:00,651.82,652.69,651.78,651.99,3648.0,651.82,652.69,651.78,651.99,3648.0
2018-03-16 14:40:00,651.93,652.06,651.5,651.64,4094.0,651.93,652.06,651.5,651.64,4094.0
2018-03-16 14:45:00,651.84,651.95,651.13,651.33,900.0,651.84,651.95,651.13,651.33,900.0
2018-03-16 14:50:00,651.09,651.64,650.98,651.6,6844.0,651.09,651.64,650.98,651.6,6844.0
2018-03-16 14:55:00,651.54,651.65,651.05,651.45,3997.0,651.54,651.65,651.05,651.45,3997.0
2018-03-16 15:00:00,651.65,651.65,651.46,651.5,1300.0,651.65,651.65,651.46,651.5,1300.0
2018-03-16 15:05:00,651.42,651.51,651.42,651.5,1013.0,651.42,651.51,651.42,651.5,1013.0
2018-03-16 15:10:00,651.25,651.43,651.08,651.43,1200.0,651.25,651.43,651.08,651.43,1200.0
2018-03-16 15:15:00,651.44,651.44,649.7,649.7,2292.0,651.44,651.44,649.7,649.7,2292.0
2018-03-16 15:20:00,649.01,649.59,649.0,649.45,2222.0,649.01,649.59,649.0,649.45,2222.0
2018-03-16 15:25:00,649.45,649.46,649.01,649.09,800.0,649.45,649.46,649.01,649.09,800.0
2018-03-16 15:30:00,649.43,649.78,649.41,649.78,500.0,649.43,649.78,649.41,649.78,500.0
2018-03-16 15:35:00,649.71,649.88,649.39,649.65,1152.0,649.71,649.88,649.39,649.65,1152.0
2018-03-16 15:40:00,650.12,650.18,649.06,649.38,3402.0,650.12,650.18,649.06,649.38,3402.0
2018-03-16 15:45:00,649.38,649.97,649.37,649.85,3390.0,649.38,649.97,649.37,649.85,3390.0
2018-03-16 15:50:00,649.97,650.14,649.61,649.83,7461.0,649.97,650.14,649.61,649.83,7461.0
2018-03-16 15:55:00,649.88,649.91,648.3,648.62,22430.0,649.88,649.91,648.3,648.62,22430.0
2018-03-19 09:30:00,647.91,652.69,643.22,649.52,18517.0,647.91,652.69,643.22,649.52,18517.0
2018-03-19 09:35:00,649.36,651.01,647.76,649.21,5300.0,649.36,651.01,647.76,649.21,5300.0
2018-03-19 09:40:00,649.01,650.14,647.79,648.52,9890.0,649.01,650.14,647.79,648.52,9890.0
2018-03-19 09:45:00,648.52,650.9,647.87,650.89,13100.0,648.52,650.9,647.87,650.89,13100.0
2018-03-19 09:50:00,650.59,651.04,649.63,649.63,7735.0,650.59,651.04,649.63,649.63,7735.0
2018-03-19 09:55:00,650.1,652.02,650.1,652.02,5733.0,650.1,652.02,650.1,652.02,5733.0
2018-03-19 10:00:00,651.54,651.71,650.74,650.74,1000.0,651.54,651.71,650.74,650.74,1000.0
2018-03-19 10:05:00,650.74,651.21,649.0,649.0,2600.0,650.74,651.21,649.0,649.0,2600.0
2018-03-19 10:10:00,649.0,649.58,647.29,647.54,9550.0,649.0,649.58,647.29,647.54,9550.0
2018-03-19 10:15:00,647.64,648.56,647.41,647.95,1000.0,647.64,648.56,647.41,647.95,1000.0
2018-03-19 10:20:00,647.99,650.09,647.95,649.49,2900.0,647.99,650.09,647.95,649.49,2900.0
2018-03-19 10:25:00,649.98,651.3,649.98,651.14,700.0,649.98,651.3,649.98,651.14,700.0
2018-03-19 10:30:00,651.07,653.83,650.85,652.31,5865.0,651.07,653.83,650.85,652.31,5865.0
2018-03-19 10:35:00,651.79,652.14,650.44,650.44,2752.0,651.79,652.14,650.44,650.44,2752.0
2018-03-19 10:40:00,650.76,650.8,648.75,649.4,4944.0,650.76,650.8,648.75,649.4,4944.0
2018-03-19 10:45:00,649.17,649.96,649.0,649.35,2100.0,649.17,649.96,649.0,649.35,2100.0
2018-03-19 10:50:00,649.86,649.86,649.37,649.38,200.0,649.86,649.86,649.37,649.38,200.0
2018-03-19 10:55:00,649.93,650.39,649.93,650.09,2500.0,649.93,650.39,649.93,650.09,2500.0
2018-03-19 11:00:00,649.77,649.93,648.99,649.11,1700.0,649.77,649.93,648.99,649.11,1700.0
2018-03-19 11:05:00,648.95,649.25,648.45,648.68,19891.0,648.95,649.25,648.45,648.68,19891.0
2018-03-19 11:10:00,648.59,648.59,646.73,647.0,3900.0,648.59,648.59,646.73,647.0,3900.0
2018-03-19 11:15:00,646.44,646.93,646.43,646.93,200.0,646.44,646.93,646.43,646.93,200.0
2018-03-19 11:20:00,646.97,647.88,646.38,647.88,4190.0,646.97,647.88,646.38,647.88,4190.0
2018-03-19 11:25:00,647.52,647.88,645.68,646.35,4342.0,647.52,647.88,645.68,646.35,4342.0
2018-03-19 11:30:00,646.6,646.6,645.66,646.38,5600.0,646.6,646.6,645.66,646.38,5600.0
2018-03-19 11:35:00,646.31,646.88,645.5,646.73,10041.0,646.31,646.88,645.5,646.73,10041.0
2018-03-19 11:40:00,646.88,647.7,646.28,647.02,12301.0,646.88,647.7,646.28,647.02,12301.0
2018-03-19 11:45:00,647.5,648.19,647.0,648.08,6169.0,647.5,648.19,647.0,648.08,6169.0
2018-03-19 11:50:00,648.45,649.19,647.69,648.29,4500.0,648.45,649.19,647.69,648.29,4500.0
2018-03-19 11:55:00,647.96,648.29,646.67,647.5,20679.0,647.96,648.29,646.67,647.5,20679.0
2018-03-19 12:00:00,647.5,648.18,646.81,647.74,4719.0,647.5,648.18,646.81,647.74,4719.0
2018-03-19 12:05:00,647.96,648.36,647.51,648.09,1156.0,647.96,648.36,647.51,648.09,1156.0
2018-03-19 12:10:00,648.35,649.02,648.0,648.89,1200.0,648.35,649.02,648.0,648.89,1200.0
2018-03-19 12:15:00,648.34,648.77,648.1,648.77,2432.0,648.34,648.77,648.1,648.77,2432.0
2018-03-19 12:20:00,648.51,649.46,648.51,649.46,958.0,648.51,649.46,648.51,649.46,958.0
2018-03-19 12:25:00,649.36,649.83,649.29,649.83,800.0,649.36,649.83,649.29,649.83,800.0
2018-03-19 12:30:00,649.96,650.11,648.25,648.25,1854.0,649.96,650.11,648.25,648.25,1854.0
2018-03-19 12:35:00,648.31,648.48,648.24,648.38,2445.0,648.31,648.48,648.24,648.38,2445.0
2018-03-19 12:40:00,647.89,649.11,647.89,648.72,3781.0,647.89,649.11,647.89,648.72,3781.0
2018-03-19 12:45:00,648.27,649.44,648.15,649.44,5386.0,648.27,649.44,648.15,649.44,5386.0
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 12:55:00,649.38,649.38,649.38,649.38,0.0,649.38,649.38,649.38,649.38,0.0
2018-03-19 13:00:00,649.31,649.64,648.85,649.08,6835.0,649.31,649.64,648.85,649.08,6835.0
2018-03-19 13:05:00,649.52,649.57,648.25,648.27,9065.0,649.52,649.57,648.25,648.27,9065.0
2018-03-19 13:10:00,648.35,649.16,648.35,649.0,4522.0,648.35,649.16,648.35,649.0,4522.0
2018-03-19 13:15:00,649.25,650.03,648.79,649.97,4697.0,649.25,650.03,648.79,649.97,4697.0
2018-03-19 13:20:00,649.71,650.19,649.36,649.79,18960.0,649.71,650.19,649.36,649.79,18960.0
2018-03-19 13:25:00,649.96,650.07,649.03,649.39,22316.0,649.96,650.07,649.03,649.39,22316.0
2018-03-19 13:30:00,649.36,649.97,649.19,649.68,13637.0,649.36,649.97,649.19,649.68,13637.0
2018-03-19 13:35:00,649.68,650.19,649.27,649.99,9096.0,649.68,650.19,649.27,649.99,9096.0
2018-03-19 13:40:00,649.99,651.88,649.99,650.68,6476.0,649.99,651.88,649.99,650.68,6476.0
2018-03-19 13:45:00,651.19,652.01,651.19,651.24,850.0,651.19,652.01,651.19,651.24,850.0
2018-03-19 13:50:00,651.23,651.67,651.04,651.64,11589.0,651.23,651.67,651.04,651.64,11589.0
2018-03-19 13:55:00,651.52,652.85,651.2,652.73,9877.0,651.52,652.85,651.2,652.73,9877.0
2018-03-19 14:00:00,653.03,653.51,652.68,652.68,1800.0,653.03,653.51,652.68,652.68,1800.0
2018-03-19 14:05:00,652.63,652.63,652.63,652.63,200.0,652.63,652.63,652.63,652.63,200.0
2018-03-19 14:10:00,651.97,652.74,651.79,652.21,2316.0,651.97,652.74,651.79,652.21,2316.0
2018-03-19 14:15:00,652.27,652.3,652.11,652.11,600.0,652.27,652.3,652.11,652.11,600.0
2018-03-19 14:20:00,651.52,652.17,650.54,650.54,1200.0,651.52,652.17,650.54,650.54,1200.0
2018-03-19 14:25:00,650.38,650.38,649.98,649.98,800.0,650.38,650.38,649.98,649.98,800.0
2018-03-19 14:30:00,650.03,650.72,649.32,649.33,2727.0,650.03,650.72,649.32,649.33,2727.0
2018-03-19 14:35:00,649.11,649.22,647.22,647.24,2359.0,649.11,649.22,647.22,647.24,2359.0
2018-03-19 14:40:00,646.63,647.76,646.63,647.03,1900.0,646.63,647.76,646.63,647.03,1900.0
2018-03-19 14:45:00,647.6,648.73,647.6,647.96,5394.0,647.6,648.73,647.6,647.96,5394.0
2018-03-19 14:50:00,648.02,649.19,647.34,648.06,1500.0,648.02,649.19,647.34,648.06,1500.0
2018-03-19 14:55:00,648.17,649.19,648.13,649.18,1996.0,648.17,649.19,648.13,649.18,1996.0
2018-03-19 15:00:00,649.12,649.67,649.12,649.56,2971.0,649.12,649.67,649.12,649.56,2971.0
2018-03-19 15:05:00,649.21,650.35,649.21,649.59,12005.0,649.21,650.35,649.21,649.59,12005.0
2018-03-19 15:10:00,649.36,650.3,649.14,649.74,9300.0,649.36,650.3,649.14,649.74,9300.0
2018-03-19 15:15:00,649.93,651.07,649.61,650.9,3917.0,649.93,651.07,649.61,650.9,3917.0
2018-03-19 15:20:00,650.55,650.55,649.0,649.35,10072.0,650.55,650.55,649.0,649.35,10072.0
2018-03-19 15:25:00,649.26,649.58,648.66,649.34,8500.0,649.26,649.58,648.66,649.34,8500.0
2018-03-19 15:30:00,649.42,651.03,649.41,650.86,14351.0,649.42,651.03,649.41,650.86,14351.0
2018-03-19 15:35:00,651.2,651.2,650.17,650.77,12456.0,651.2,651.2,650.17,650.77,12456.0
2018-03-19 15:40:00,650.49,650.88,650.18,650.82,3908.0,650.49,650.88,650.18,650.82,3908.0
2018-03-19 15:45:00,650.83,652.0,650.81,650.99,4553.0,650.83,652.0,650.81,650.99,4553.0
2018-03-19 15:50:00,650.51,651.64,650.12,651.27,4633.0,650.51,651.64,650.12,651.27,4633.0
2018-03-19 15:55:00,651.64,652.29,651.29,651.67,11431.0,651.64,652.29,651.29,651.67,11431.0
2018-03-20 09:30:00,652.0,652.05,650.81,651.1,3236.0,652.0,652.05,650.81,651.1,3236.0
2018-03-20 09:35:00,650.99,653.23,650.99,651.24,7300.0,650.99,653.23,650.99,651.24,7300.0
2018-03-20 09:40:00,650.48,651.59,649.75,651.03,6469.0,650.48,651.59,649.75,651.03,6469.0
2018-03-20 09:45:00,651.11,651.34,649.91,650.0,5212.0,651.11,651.34,649.91,650.0,5212.0
2018-03-20 09:50:00,650.35,650.65,649.51,649.88,9970.0,650.35,650.65,649.51,649.88,9970.0
2018-03-20 09:55:00,649.97,651.12,649.53,651.12,8941.0,649.97,651.12,649.53,651.12,8941.0
2018-03-20 10:00:00,650.64,650.64,649.13,649.74,1700.0,650.64,650.64,649.13,649.74,1700.0
2018-03-20 10:05:00,649.95,650.59,649.62,650.5,8880.0,649.95,650.59,649.62,650.5,8880.0
2018-03-20 10:10:00,650.52,651.02,650.44,651.02,600.0,650.52,651.02,650.44,651.02,600.0
2018-03-20 10:15:00,650.69,651.54,650.27,650.82,4901.0,650.69,651.54,650.27,650.82,4901.0
2018-03-20 10:20:00,650.78,651.26,650.46,651.26,1920.0,650.78,651.26,650.46,651.26,1920.0
2018-03-20 10:25:00,650.69,651.41,650.57,651.41,1028.0,650.69,651.41,650.57,651.41,1028.0
2018-03-20 10:30:00,651.53,651.53,649.63,650.27,3204.0,651.53,651.53,649.63,650.27,3204.0
2018-03-20 10:35:00,650.29,650.53,649.23,649.47,9604.0,650.29,650.53,649.23,649.47,9604.0
2018-03-20 10:40:00,650.09,650.21,649.22,649.82,9621.0,650.09,650.21,649.22,649.82,9621.0
2018-03-20 10:45:00,649.41,649.56,648.4,648.93,5839.0,649.41,649.56,648.4,648.93,5839.0
2018-03-20 10:50:00,649.32,650.7,649.32,650.68,1800.0,649.32,650.7,649.32,650.68,1800.0
2018-03-20 10:55:00,650.8,652.7,650.8,652.12,600.0,650.8,652.7,650.8,652.12,600.0
2018-03-20 11:00:00,652.49,652.6,651.83,651.83,1933.0,652.49,652.6,651.83,651.83,1933.0
2018-03-20 11:05:00,652.03,652.08,651.35,651.46,722.0,652.03,652.08,651.35,651.46,722.0
2018-03-20 11:10:00,651.72,651.72,650.67,650.7,600.0,651.72,651.72,650.67,650.7,600.0
2018-03-20 11:15:00,650.8,652.13,650.8,652.13,1135.0,650.8,652.13,650.8,652.13,1135.0
2018-03-20 11:20:00,652.44,653.0,652.02,652.64,1011.0,652.44,653.0,652.02,652.64,1011.0
2018-03-20 11:25:00,651.87,651.87,650.11,650.11,400.0,651.87,651.87,650.11,650.11,400.0
2018-03-20 11:30:00,649.94,650.09,648.86,648.86,1000.0,649.94,650.09,648.86,648.86,1000.0
2018-03-20 11:35:00,648.68,649.58,648.52,649.58,6692.0,648.68,649.58,648.52,649.58,6692.0
2018-03-20 11:40:00,649.6,649.6,648.91,649.2,1300.0,649.6,649.6,648.91,649.2,1300.0
2018-03-20 11:45:00,649.24,649.31,648.7,649.16,2604.0,649.24,649.31,648.7,649.16,2604.0
2018-03-20 11:50:00,649.61,649.62,648.76,648.93,3128.0,649.61,649.62,648.76,648.93,3128.0
2018-03-20 11:55:00,649.03,649.62,648.94,649.62,3969.0,649.03,649.62,648.94,649.62,3969.0
2018-03-20 12:00:00,649.61,649.66,648.66,649.09,2659.0,649.61,649.66,648.66,649.09,2659.0
2018-03-20 12:05:00,649.49,649.76,649.04,649.04,4854.0,649.49,649.76,649.04,649.04,4854.0
2018-03-20 12:10:00,649.43,649.58,649.0,649.17,4406.0,649.43,649.58,649.0,649.17,4406.0
2018-03-20 12:15:00,649.48,649.61,648.82,649.14,4806.0,649.48,649.61,648.82,649.14,4806.0
2018-03-20 12:20:00,649.38,649.75,649.1,649.74,3699.0,649.38,649.75,649.1,649.74,3699.0
2018-03-20 12:25:00,649.89,650.43,649.89,649.9,500.0,649.89,650.43,649.89,649.9,500.0
2018-03-20 12:30:00,649.9,649.9,649.9,649.9,0.0,649.9,649.9,649.9,649.9,0.0
2018-03-20 12:35:00,649.21,649.21,649.21,649.21,100.0,649.21,649.21,649.21,649.21,100.0
2018-03-20 12:40:00,648.66,649.16,648.66,648.7,300.0,648.66,649.16,648.66,648.7,300.0
2018-03-20 12:45:00,649.13,649.62,648.71,649.62,1100.0,649.13,649.62,648.71,649.62,1100.0
2018-03-20 12:50:00,649.79,649.8,649.78,649.8,201.0,649.79,649.8,649.78,649.8,201.0
2018-03-20 12:55:00,649.39,649.39,648.55,648.64,9634.0,649.39,649.39,648.55,648.64,9634.0
2018-03-20 13:00:00,649.0,649.35,648.98,649.35,1406.0,649.0,649.35,648.98,649.35,1406.0
2018-03-20 13:05:00,649.76,650.53,649.76,650.52,1109.0,649.76,650.53,649.76,650.52,1109.0
2018-03-20 13:10:00,651.03,651.05,650.69,650.69,500.0,651.03,651.05,650.69,650.69,500.0
2018-03-20 13:15:00,649.3,649.3,648.55,649.18,5821.0,649.3,649.3,648.55,649.18,5821.0
2018-03-20 13:20:00,649.21,649.21,649.19,649.19,200.0,649.21,649.21,649.19,649.19,200.0
2018-03-20 13:25:00,649.3,649.3,648.94,649.21,3752.0,649.3,649.3,648.94,649.21,3752.0
2018-03-20 13:30:00,649.06,649.22,648.97,649.05,1900.0,649.06,649.22,648.97,649.05,1900.0
2018-03-20 13:35:00,648.7,649.09,648.7,649.04,2900.0,648.7,649.09,648.7,649.04,2900.0
2018-03-20 13:40:00,649.07,649.88,649.07,649.83,3350.0,649.07,649.88,649.07,649.83,3350.0
2018-03-20 13:45:00,649.79,649.79,649.54,649.54,500.0,649.79,649.79,649.54,649.54,500.0
2018-03-20 13:50:00,649.51,649.51,649.51,649.51,100.0,649.51,649.51,649.51,649.51,100.0
2018-03-20 13:55:00,648.71,649.0,648.71,649.0,400.0,648.71,649.0,648.71,649.0,400.0
2018-03-20 14:00:00,649.0,649.11,649.0,649.11,600.0,649.0,649.11,649.0,649.11,600.0
2018-03-20 14:05:00,649.91,649.91,648.71,648.71,900.0,649.91,649.91,648.71,648.71,900.0
2018-03-20 14:10:00,649.54,649.55,648.76,648.76,598.0,649.54,649.55,648.76,648.76,598.0
2018-03-20 14:15:00,649.0,649.47,648.97,648.97,888.0,649.0,649.47,648.97,648.97,888.0
2018-03-20 14:20:00,649.06,649.1,648.78,648.78,400.0,649.06,649.1,648.78,648.78,400.0
2018-03-20 14:25:00,648.79,649.6,648.79,649.6,2003.0,648.79,649.6,648.79,649.6,2003.0
2018-03-20 14:30:00,649.91,650.26,649.78,649.78,1000.0,649.91,650.26,649.78,649.78,1000.0
2018-03-20 14:35:00,649.27,649.63,649.27,649.63,200.0,649.27,649.63,649.27,649.63,200.0
2018-03-20 14:40:00,649.98,651.43,649.95,651.43,8949.0,649.98,651.43,649.95,651.43,8949.0
2018-03-20 14:45:00,651.43,651.43,650.41,651.22,600.0,651.43,651.43,650.41,651.22,600.0
2018-03-20 14:50:00,650.49,650.54,649.12,650.08,3112.0,650.49,650.54,649.12,650.08,3112.0
2018-03-20 14:55:00,650.06,650.07,649.14,649.76,1439.0,650.06,650.07,649.14,649.76,1439.0
2018-03-20 15:00:00,649.12,649.79,649.12,649.79,200.0,649.12,649.79,649.12,649.79,200.0
2018-03-20 15:05:00,649.35,649.41,648.61,649.0,2704.0,649.35,649.41,648.61,649.0,2704.0
2018-03-20 15:10:00,649.0,649.21,648.68,649.21,2591.0,649.0,649.21,648.68,649.21,2591.0
2018-03-20 15:15:00,649.09,649.09,648.68,648.99,1100.0,649.09,649.09,648.68,648.99,1100.0
2018-03-20 15:20:00,649.0,649.33,649.0,649.33,942.0,649.0,649.33,649.0,649.33,942.0
2018-03-20 15:25:00,649.27,650.22,649.03,649.54,2401.0,649.27,650.22,649.03,649.54,2401.0
2018-03-20 15:30:00,649.54,650.02,649.54,650.02,1800.0,649.54,650.02,649.54,650.02,1800.0
2018-03-20 15:35:00,649.9,650.43,648.81,648.98,3185.0,649.9,650.43,648.81,648.98,3185.0
2018-03-20 15:40:00,648.96,649.35,648.6,648.6,8110.0,648.96,649.35,648.6,648.6,8110.0
2018-03-20 15:45:00,648.98,649.19,648.6,649.03,4895.0,648.98,649.19,648.6,649.03,4895.0
2018-03-20 15:50:00,649.0,649.57,648.7,649.55,7344.0,649.0,649.57,648.7,649.55,7344.0
2018-03-20 15:55:00,649.18,649.54,648.78,649.41,16538.0,649.18,649.54,648.78,649.41,16538.0
2018-03-21 09:30:00,653.33,658.08,653.33,657.97,5467.0,653.33,658.08,653.33,657.97,5467.0
2018-03-21 09:35:00,658.25,659.3,655.54,655.54,3310.0,658.25,659.3,655.54,655.54,3310.0
2018-03-21 09:40:00,655.32,657.45,654.95,657.45,1100.0,655.32,657.45,654.95,657.45,1100.0
2018-03-21 09:45:00,657.45,661.2,657.13,659.65,6530.0,657.45,661.2,657.13,659.65,6530.0
2018-03-21 09:50:00,658.93,659.2,657.41,658.78,4050.0,658.93,659.2,657.41,658.78,4050.0
2018-03-21 09:55:00,659.82,660.76,658.01,659.18,6910.0,659.82,660.76,658.01,659.18,6910.0
2018-03-21 10:00:00,659.52,660.96,659.52,659.54,7164.0,659.52,660.96,659.52,659.54,7164.0
2018-03-21 10:05:00,660.15,660.35,658.57,658.57,6061.0,660.15,660.35,658.57,658.57,6061.0
2018-03-21 10:10:00,658.45,658.59,656.72,657.5,9126.0,658.45,658.59,656.72,657.5,9126.0
2018-03-21 10:15:00,657.78,658.66,657.0,658.66,3600.0,657.78,658.66,657.0,658.66,3600.0
2018-03-21 10:20:00,658.35,658.35,656.16,656.17,4124.0,658.35,658.35,656.16,656.17,4124.0
2018-03-21 10:25:00,656.37,657.02,655.68,655.8,3538.0,656.37,657.02,655.68,655.8,3538.0
2018-03-21 10:30:00,656.44,656.86,655.92,656.15,1389.0,656.44,656.86,655.92,656.15,1389.0
2018-03-21 10:35:00,656.79,656.84,655.92,656.38,1558.0,656.79,656.84,655.92,656.38,1558.0
2018-03-21 10:40:00,656.47,656.52,656.46,656.49,795.0,656.47,656.52,656.46,656.49,795.0
2018-03-21 10:45:00,656.49,657.03,656.49,657.03,200.0,656.49,657.03,656.49,657.03,200.0
2018-03-21 10:50:00,656.42,657.52,656.07,656.07,2300.0,656.42,657.52,656.07,656.07,2300.0
2018-03-21 10:55:00,656.51,656.51,653.89,654.67,3507.0,656.51,656.51,653.89,654.67,3507.0
2018-03-21 11:00:00,655.1,655.45,655.05,655.4,800.0,655.1,655.45,655.05,655.4,800.0
2018-03-21 11:05:00,655.31,655.66,655.3,655.66,1160.0,655.31,655.66,655.3,655.66,1160.0
2018-03-21 11:10:00,656.12,657.05,656.12,657.05,300.0,656.12,657.05,656.12,657.05,300.0
2018-03-21 11:15:00,657.17,657.17,656.94,656.94,200.0,657.17,657.17,656.94,656.94,200.0
2018-03-21 11:20:00,656.21,656.21,655.0,655.05,3900.0,656.21,656.21,655.0,655.05,3900.0
2018-03-21 11:25:00,655.07,655.35,654.47,654.69,1710.0,655.07,655.35,654.47,654.69,1710.0
2018-03-21 11:30:00,654.17,654.17,653.9,653.9,200.0,654.17,654.17,653.9,653.9,200.0
2018-03-21 11:35:00,653.31,653.77,652.07,652.32,5805.0,653.31,653.77,652.07,652.32,5805.0
2018-03-21 11:40:00,652.01,653.04,652.0,653.04,3007.0,652.01,653.04,652.0,653.04,3007.0
2018-03-21 11:45:00,654.0,654.0,654.0,654.0,100.0,654.0,654.0,654.0,654.0,100.0
2018-03-21 11:50:00,654.17,654.47,653.34,653.34,2200.0,654.17,654.47,653.34,653.34,2200.0
2018-03-21 11:55:00,653.48,654.08,652.05,652.19,3411.0,653.48,654.08,652.05,652.19,3411.0
2018-03-21 12:00:00,652.01,652.37,651.02,651.23,7100.0,652.01,652.37,651.02,651.23,7100.0
2018-03-21 12:05:00,650.84,650.84,648.52,649.21,9761.0,650.84,650.84,648.52,649.21,9761.0
2018-03-21 12:10:00,649.04,649.7,648.53,648.56,11016.0,649.04,649.7,648.53,648.56,11016.0
2018-03-21 12:15:00,648.84,650.04,648.81,650.04,6234.0,648.84,650.04,648.81,650.04,6234.0
2018-03-21 12:20:00,649.93,650.0,649.0,649.0,1193.0,649.93,650.0,649.0,649.0,1193.0
2018-03-21 12:25:00,648.51,648.88,648.09,648.67,2175.0,648.51,648.88,648.09,648.67,2175.0
2018-03-21 12:30:00,648.67,648.91,648.33,648.33,800.0,648.67,648.91,648.33,648.33,800.0
2018-03-21 12:35:00,648.34,648.99,647.85,648.99,1400.0,648.34,648.99,647.85,648.99,1400.0
2018-03-21 12:40:00,649.08,649.08,648.0,648.37,3033.0,649.08,649.08,648.0,648.37,3033.0
2018-03-21 12:45:00,649.3,649.3,648.99,648.99,500.0,649.3,649.3,648.99,648.99,500.0
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 12:55:00,647.93,647.93,647.93,647.93,0.0,647.93,647.93,647.93,647.93,0.0
2018-03-21 13:00:00,648.56,648.71,648.07,648.07,1993.0,648.56,648.71,648.07,648.07,1993.0
2018-03-21 13:05:00,648.02,648.07,647.79,647.98,1000.0,648.02,648.07,647.79,647.98,1000.0
2018-03-21 13:10:00,647.72,647.96,647.11,647.11,1714.0,647.72,647.96,647.11,647.11,1714.0
2018-03-21 13:15:00,647.89,648.32,647.54,647.54,700.0,647.89,648.32,647.54,647.54,700.0
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 13:25:00,648.29,648.29,648.29,648.29,0.0,648.29,648.29,648.29,648.29,0.0
2018-03-21 13:30:00,647.86,647.86,647.65,647.65,400.0,647.86,647.86,647.65,647.65,400.0
2018-03-21 13:35:00,647.45,647.85,647.0,647.36,3107.0,647.45,647.85,647.0,647.36,3107.0
2018-03-21 13:40:00,647.08,647.81,647.05,647.06,2500.0,647.08,647.81,647.05,647.06,2500.0
2018-03-21 13:45:00,647.89,647.96,647.67,647.67,400.0,647.89,647.96,647.67,647.67,400.0
2018-03-21 13:50:00,647.92,648.63,647.85,648.5,1207.0,647.92,648.63,647.85,648.5,1207.0
2018-03-21 13:55:00,648.37,649.35,648.02,649.04,5771.0,648.37,649.35,648.02,649.04,5771.0
2018-03-21 14:00:00,649.39,651.5,648.3,649.75,11793.0,649.39,651.5,648.3,649.75,11793.0
2018-03-21 14:05:00,649.84,650.17,649.13,649.77,3200.0,649.84,650.17,649.13,649.77,3200.0
2018-03-21 14:10:00,649.33,650.63,649.22,650.63,1500.0,649.33,650.63,649.22,650.63,1500.0
2018-03-21 14:15:00,651.01,651.27,649.91,650.37,1829.0,651.01,651.27,649.91,650.37,1829.0
2018-03-21 14:20:00,648.72,649.73,648.1,649.18,5004.0,648.72,649.73,648.1,649.18,5004.0
2018-03-21 14:25:00,649.0,649.28,648.07,648.74,6598.0,649.0,649.28,648.07,648.74,6598.0
2018-03-21 14:30:00,648.64,649.95,648.64,649.95,4521.0,648.64,649.95,648.64,649.95,4521.0
2018-03-21 14:35:00,648.96,649.0,648.57,648.99,1001.0,648.96,649.0,648.57,648.99,1001.0
2018-03-21 14:40:00,649.18,649.88,649.06,649.88,4381.0,649.18,649.88,649.06,649.88,4381.0
2018-03-21 14:45:00,649.77,650.01,649.0,649.42,6642.0,649.77,650.01,649.0,649.42,6642.0
2018-03-21 14:50:00,649.2,649.54,648.86,649.36,5484.0,649.2,649.54,648.86,649.36,5484.0
2018-03-21 14:55:00,649.06,649.82,649.02,649.82,1700.0,649.06,649.82,649.02,649.82,1700.0
2018-03-21 15:00:00,650.0,650.94,649.69,650.43,3200.0,650.0,650.94,649.69,650.43,3200.0
2018-03-21 15:05:00,651.07,651.07,649.86,649.86,700.0,651.07,651.07,649.86,649.86,700.0
2018-03-21 15:10:00,650.23,650.71,649.52,650.32,2230.0,650.23,650.71,649.52,650.32,2230.0
2018-03-21 15:15:00,649.54,650.5,649.54,650.5,400.0,649.54,650.5,649.54,650.5,400.0
2018-03-21 15:20:00,650.2,650.2,648.93,648.93,1111.0,650.2,650.2,648.93,648.93,1111.0
2018-03-21 15:25:00,649.0,649.44,648.93,648.93,1200.0,649.0,649.44,648.93,648.93,1200.0
2018-03-21 15:30:00,649.0,649.46,648.92,649.37,3800.0,649.0,649.46,648.92,649.37,3800.0
2018-03-21 15:35:00,649.23,650.18,649.12,649.29,2152.0,649.23,650.18,649.12,649.29,2152.0
2018-03-21 15:40:00,649.0,649.64,649.0,649.38,2700.0,649.0,649.64,649.0,649.38,2700.0
2018-03-21 15:45:00,649.61,650.1,649.46,649.46,2317.0,649.61,650.1,649.46,649.46,2317.0
2018-03-21 15:50:00,649.37,649.51,648.65,649.11,11851.0,649.37,649.51,648.65,649.11,11851.0
2018-03-21 15:55:00,649.0,649.32,647.7,648.2,11826.0,649.0,649.32,647.7,648.2,11826.0
2018-03-22 09:30:00,646.32,650.19,646.09,650.19,8685.0,646.32,650.19,646.09,650.19,8685.0
2018-03-22 09:35:00,651.36,651.36,648.07,648.96,5400.0,651.36,651.36,648.07,648.96,5400.0
2018-03-22 09:40:00,648.96,649.0,646.5,647.62,6818.0,648.96,649.0,646.5,647.62,6818.0
2018-03-22 09:45:00,647.45,650.0,647.32,650.0,12569.0,647.45,650.0,647.32,650.0,12569.0
2018-03-22 09:50:00,650.17,650.64,650.17,650.64,200.0,650.17,650.64,650.17,650.64,200.0
2018-03-22 09:55:00,649.0,649.27,647.84,648.85,4850.0,649.0,649.27,647.84,648.85,4850.0
2018-03-22 10:00:00,648.5,650.37,648.49,650.04,2980.0,648.5,650.37,648.49,650.04,2980.0
2018-03-22 10:05:00,650.43,650.43,650.4,650.4,500.0,650.43,650.43,650.4,650.4,500.0
2018-03-22 10:10:00,649.83,649.83,648.96,649.0,7000.0,649.83,649.83,648.96,649.0,7000.0
2018-03-22 10:15:00,649.0,650.12,648.65,649.96,1705.0,649.0,650.12,648.65,649.96,1705.0
2018-03-22 10:20:00,650.11,650.11,649.43,649.43,671.0,650.11,650.11,649.43,649.43,671.0
2018-03-22 10:25:00,649.0,649.0,648.46,648.95,1000.0,649.0,649.0,648.46,648.95,1000.0
2018-03-22 10:30:00,648.34,649.0,648.34,648.97,500.0,648.34,649.0,648.34,648.97,500.0
2018-03-22 10:35:00,648.99,650.19,648.62,649.74,5600.0,648.99,650.19,648.62,649.74,5600.0
2018-03-22 10:40:00,649.11,649.17,648.77,649.17,3400.0,649.11,649.17,648.77,649.17,3400.0
2018-03-22 10:45:00,648.85,649.08,648.37,648.56,4478.0,648.85,649.08,648.37,648.56,4478.0
2018-03-22 10:50:00,647.45,649.14,647.45,648.72,10163.0,647.45,649.14,647.45,648.72,10163.0
2018-03-22 10:55:00,648.7,648.98,648.14,648.16,7174.0,648.7,648.98,648.14,648.16,7174.0
2018-03-22 11:00:00,648.18,648.43,647.13,647.77,10830.0,648.18,648.43,647.13,647.77,10830.0
2018-03-22 11:05:00,648.18,648.24,647.37,647.91,7821.0,648.18,648.24,647.37,647.91,7821.0
2018-03-22 11:10:00,648.12,648.17,647.93,648.0,1100.0,648.12,648.17,647.93,648.0,1100.0
2018-03-22 11:15:00,648.0,648.98,647.49,648.98,2000.0,648.0,648.98,647.49,648.98,2000.0
2018-03-22 11:20:00,648.26,648.26,647.29,647.83,9007.0,648.26,648.26,647.29,647.83,9007.0
2018-03-22 11:25:00,647.87,647.98,647.07,647.07,3200.0,647.87,647.98,647.07,647.07,3200.0
2018-03-22 11:30:00,647.67,648.41,647.67,647.69,9900.0,647.67,648.41,647.67,647.69,9900.0
2018-03-22 11:35:00,647.72,648.05,646.49,647.51,8222.0,647.72,648.05,646.49,647.51,8222.0
2018-03-22 11:40:00,647.36,648.23,646.7,648.0,6605.0,647.36,648.23,646.7,648.0,6605.0
2018-03-22 11:45:00,647.58,647.79,647.29,647.29,500.0,647.58,647.79,647.29,647.29,500.0
2018-03-22 11:50:00,647.33,649.13,647.12,648.9,2700.0,647.33,649.13,647.12,648.9,2700.0
2018-03-22 11:55:00,648.96,649.46,648.01,648.01,3100.0,648.96,649.46,648.01,648.01,3100.0
2018-03-22 12:00:00,647.84,648.0,647.84,647.99,2100.0,647.84,648.0,647.84,647.99,2100.0
2018-03-22 12:05:00,648.45,648.94,648.33,648.88,1400.0,648.45,648.94,648.33,648.88,1400.0
2018-03-22 12:10:00,649.56,650.01,649.55,649.57,2100.0,649.56,650.01,649.55,649.57,2100.0
2018-03-22 12:15:00,649.75,651.58,649.75,651.51,1623.0,649.75,651.58,649.75,651.51,1623.0
2018-03-22 12:20:00,651.27,652.58,651.27,652.0,2106.0,651.27,652.58,651.27,652.0,2106.0
2018-03-22 12:25:00,651.8,652.2,651.64,652.19,1750.0,651.8,652.2,651.64,652.19,1750.0
2018-03-22 12:30:00,653.6,653.6,653.49,653.49,249.0,653.6,653.6,653.49,653.49,249.0
2018-03-22 12:35:00,653.71,654.13,652.9,652.9,2611.0,653.71,654.13,652.9,652.9,2611.0
2018-03-22 12:40:00,652.21,652.21,651.58,651.58,300.0,652.21,652.21,651.58,651.58,300.0
2018-03-22 12:45:00,652.0,652.87,651.66,652.75,2000.0,652.0,652.87,651.66,652.75,2000.0
2018-03-22 12:50:00,652.75,652.75,652.75,652.75,0.0,652.75,652.75,652.75,652.75,0.0
2018-03-22 12:55:00,651.41,651.41,651.41,651.41,100.0,651.41,651.41,651.41,651.41,100.0
2018-03-22 13:00:00,650.12,650.95,649.9,649.9,400.0,650.12,650.95,649.9,649.9,400.0
2018-03-22 13:05:00,649.89,649.89,648.33,649.62,600.0,649.89,649.89,648.33,649.62,600.0
2018-03-22 13:10:00,649.0,649.82,648.99,649.09,2600.0,649.0,649.82,648.99,649.09,2600.0
2018-03-22 13:15:00,649.08,649.75,649.07,649.74,300.0,649.08,649.75,649.07,649.74,300.0
2018-03-22 13:20:00,649.53,649.57,649.1,649.1,1445.0,649.53,649.57,649.1,649.1,1445.0
2018-03-22 13:25:00,649.14,651.07,649.14,650.85,727.0,649.14,651.07,649.14,650.85,727.0
2018-03-22 13:30:00,650.66,651.3,650.66,650.82,300.0,650.66,651.3,650.66,650.82,300.0
2018-03-22 13:35:00,651.27,651.38,651.27,651.38,200.0,651.27,651.38,651.27,651.38,200.0
2018-03-22 13:40:00,651.38,651.38,651.38,651.38,0.0,651.38,651.38,651.38,651.38,0.0
2018-03-22 13:45:00,651.87,653.98,651.24,652.0,8263.0,651.87,653.98,651.24,652.0,8263.0
2018-03-22 13:50:00,652.2,652.2,651.82,651.92,800.0,652.2,652.2,651.82,651.92,800.0
2018-03-22 13:55:00,651.55,651.55,651.17,651.17,300.0,651.55,651.55,651.17,651.17,300.0
2018-03-22 14:00:00,651.17,651.37,650.43,650.43,1000.0,651.17,651.37,650.43,650.43,1000.0
2018-03-22 14:05:00,650.21,650.21,649.41,649.42,600.0,650.21,650.21,649.41,649.42,600.0
2018-03-22 14:10:00,649.38,650.95,649.32,650.7,2933.0,649.38,650.95,649.32,650.7,2933.0
2018-03-22 14:15:00,650.39,650.51,648.81,648.82,1850.0,650.39,650.51,648.81,648.82,1850.0
2018-03-22 14:20:00,649.41,649.41,647.77,648.34,4010.0,649.41,649.41,647.77,648.34,4010.0
2018-03-22 14:25:00,648.37,648.83,647.97,648.6,5634.0,648.37,648.83,647.97,648.6,5634.0
2018-03-22 14:30:00,648.49,648.7,647.41,647.57,14344.0,648.49,648.7,647.41,647.57,14344.0
2018-03-22 14:35:00,648.0,648.21,647.02,647.02,11400.0,648.0,648.21,647.02,647.02,11400.0
2018-03-22 14:40:00,647.79,647.79,647.05,647.51,1500.0,647.79,647.79,647.05,647.51,1500.0
2018-03-22 14:45:00,647.51,647.99,647.23,647.23,4010.0,647.51,647.99,647.23,647.23,4010.0
2018-03-22 14:50:00,647.23,647.23,647.23,647.23,0.0,647.23,647.23,647.23,647.23,0.0
2018-03-22 14:55:00,647.68,647.68,645.59,646.01,2900.0,647.68,647.68,645.59,646.01,2900.0
2018-03-22 15:00:00,646.45,647.84,646.45,647.31,2200.0,646.45,647.84,646.45,647.31,2200.0
2018-03-22 15:05:00,647.51,647.52,646.43,646.43,5500.0,647.51,647.52,646.43,646.43,5500.0
2018-03-22 15:10:00,646.25,647.32,646.15,646.72,2200.0,646.25,647.32,646.15,646.72,2200.0
2018-03-22 15:15:00,646.57,646.59,645.91,646.09,4219.0,646.57,646.59,645.91,646.09,4219.0
2018-03-22 15:20:00,646.95,647.7,646.18,646.18,4050.0,646.95,647.7,646.18,646.18,4050.0
2018-03-22 15:25:00,646.15,646.75,645.67,645.95,9967.0,646.15,646.75,645.67,645.95,9967.0
2018-03-22 15:30:00,645.82,646.68,645.54,646.49,6874.0,645.82,646.68,645.54,646.49,6874.0
2018-03-22 15:35:00,646.56,647.21,645.93,646.72,5484.0,646.56,647.21,645.93,646.72,5484.0
2018-03-22 15:40:00,646.45,646.96,645.84,646.56,7859.0,646.45,646.96,645.84,646.56,7859.0
2018-03-22 15:45:00,646.71,646.71,644.23,645.2,28742.0,646.71,646.71,644.23,645.2,28742.0
2018-03-22 15:50:00,645.24,646.56,644.61,645.41,21317.0,645.24,646.56,644.61,645.41,21317.0
2018-03-22 15:55:00,645.0,645.56,642.76,643.58,44848.0,645.0,645.56,642.76,643.58,44848.0
2018-03-23 09:30:00,646.01,648.44,642.72,648.14,3528.0,646.01,648.44,642.72,648.14,3528.0
2018-03-23 09:35:00,648.11,648.28,641.36,641.57,3506.0,648.11,648.28,641.36,641.57,3506.0
2018-03-23 09:40:00,641.41,641.53,637.47,638.83,9712.0,641.41,641.53,637.47,638.83,9712.0
2018-03-23 09:45:00,639.41,640.5,638.8,639.83,1500.0,639.41,640.5,638.8,639.83,1500.0
2018-03-23 09:50:00,640.87,642.65,640.87,641.33,2717.0,640.87,642.65,640.87,641.33,2717.0
2018-03-23 09:55:00,642.37,642.37,641.12,641.12,400.0,642.37,642.37,641.12,641.12,400.0
2018-03-23 10:00:00,641.81,643.44,641.45,641.97,3054.0,641.81,643.44,641.45,641.97,3054.0
2018-03-23 10:05:00,641.12,643.0,641.12,643.0,600.0,641.12,643.0,641.12,643.0,600.0
2018-03-23 10:10:00,643.22,643.82,642.32,642.32,2702.0,643.22,643.82,642.32,642.32,2702.0
2018-03-23 10:15:00,641.32,642.07,640.93,641.17,2380.0,641.32,642.07,640.93,641.17,2380.0
2018-03-23 10:20:00,640.97,642.09,640.97,642.09,1100.0,640.97,642.09,640.97,642.09,1100.0
2018-03-23 10:25:00,641.83,643.54,641.83,643.54,800.0,641.83,643.54,641.83,643.54,800.0
2018-03-23 10:30:00,643.14,643.26,642.3,643.26,1200.0,643.14,643.26,642.3,643.26,1200.0
2018-03-23 10:35:00,643.61,644.28,643.17,644.28,1440.0,643.61,644.28,643.17,644.28,1440.0
2018-03-23 10:40:00,644.55,645.1,644.55,645.1,400.0,644.55,645.1,644.55,645.1,400.0
2018-03-23 10:45:00,644.57,645.17,644.57,644.76,400.0,644.57,645.17,644.57,644.76,400.0
2018-03-23 10:50:00,644.66,644.66,643.53,643.53,1002.0,644.66,644.66,643.53,643.53,1002.0
2018-03-23 10:55:00,644.15,645.49,644.15,644.2,2995.0,644.15,645.49,644.15,644.2,2995.0
2018-03-23 11:00:00,643.77,643.77,642.32,642.46,800.0,643.77,643.77,642.32,642.46,800.0
2018-03-23 11:05:00,642.77,643.78,642.77,643.78,668.0,642.77,643.78,642.77,643.78,668.0
2018-03-23 11:10:00,644.39,644.39,644.39,644.39,100.0,644.39,644.39,644.39,644.39,100.0
2018-03-23 11:15:00,644.37,644.37,644.37,644.37,200.0,644.37,644.37,644.37,644.37,200.0
2018-03-23 11:20:00,643.83,643.83,642.39,642.39,1702.0,643.83,643.83,642.39,642.39,1702.0
2018-03-23 11:25:00,643.11,643.68,643.11,643.39,1400.0,643.11,643.68,643.11,643.39,1400.0
2018-03-23 11:30:00,643.56,643.81,642.34,642.34,1499.0,643.56,643.81,642.34,642.34,1499.0
2018-03-23 11:35:00,642.5,642.5,640.77,641.05,1704.0,642.5,642.5,640.77,641.05,1704.0
2018-03-23 11:40:00,640.91,641.94,640.9,640.96,1900.0,640.91,641.94,640.9,640.96,1900.0
2018-03-23 11:45:00,640.46,641.02,639.97,641.02,1833.0,640.46,641.02,639.97,641.02,1833.0
2018-03-23 11:50:00,640.36,640.82,639.72,640.82,1800.0,640.36,640.82,639.72,640.82,1800.0
2018-03-23 11:55:00,641.25,641.51,640.99,641.04,1028.0,641.25,641.51,640.99,641.04,1028.0
2018-03-23 12:00:00,641.53,642.2,641.16,641.16,3559.0,641.53,642.2,641.16,641.16,3559.0
2018-03-23 12:05:00,640.81,641.33,640.42,641.33,1200.0,640.81,641.33,640.42,641.33,1200.0
2018-03-23 12:10:00,640.0,640.48,640.0,640.47,300.0,640.0,640.48,640.0,640.47,300.0
2018-03-23 12:15:00,640.35,640.35,640.0,640.32,1501.0,640.35,640.35,640.0,640.32,1501.0
2018-03-23 12:20:00,639.84,640.23,639.84,640.23,200.0,639.84,640.23,639.84,640.23,200.0
2018-03-23 12:25:00,641.04,642.45,640.0,640.0,3923.0,641.04,642.45,640.0,640.0,3923.0
2018-03-23 12:30:00,640.64,640.64,640.47,640.57,400.0,640.64,640.64,640.47,640.57,400.0
2018-03-23 12:35:00,640.04,640.87,639.49,640.05,8219.0,640.04,640.87,639.49,640.05,8219.0
2018-03-23 12:40:00,639.91,639.91,639.42,639.48,300.0,639.91,639.91,639.42,639.48,300.0
2018-03-23 12:45:00,639.36,640.52,638.82,640.52,5710.0,639.36,640.52,638.82,640.52,5710.0
2018-03-23 12:50:00,639.74,640.87,639.64,640.5,4000.0,639.74,640.87,639.64,640.5,4000.0
2018-03-23 12:55:00,640.77,640.78,639.92,640.0,1020.0,640.77,640.78,639.92,640.0,1020.0
2018-03-23 13:00:00,640.0,641.11,639.76,641.11,2500.0,640.0,641.11,639.76,641.11,2500.0
2018-03-23 13:05:00,641.39,642.58,641.39,642.54,1600.0,641.39,642.58,641.39,642.54,1600.0
2018-03-23 13:10:00,643.88,644.54,643.58,643.94,2405.0,643.88,644.54,643.58,643.94,2405.0
2018-03-23 13:15:00,643.94,644.5,643.46,644.5,1022.0,643.94,644.5,643.46,644.5,1022.0
2018-03-23 13:20:00,645.22,645.57,645.17,645.33,618.0,645.22,645.57,645.17,645.33,618.0
2018-03-23 13:25:00,645.25,645.99,645.2,645.99,364.0,645.25,645.99,645.2,645.99,364.0
2018-03-23 13:30:00,646.12,646.79,646.12,646.48,700.0,646.12,646.79,646.12,646.48,700.0
2018-03-23 13:35:00,646.51,646.51,645.47,645.47,2974.0,646.51,646.51,645.47,645.47,2974.0
2018-03-23 13:40:00,645.92,646.26,645.92,646.26,1992.0,645.92,646.26,645.92,646.26,1992.0
2018-03-23 13:45:00,645.96,646.94,645.93,646.94,2803.0,645.96,646.94,645.93,646.94,2803.0
2018-03-23 13:50:00,647.2,648.0,647.19,648.0,2107.0,647.2,648.0,647.19,648.0,2107.0
2018-03-23 13:55:00,648.07,648.28,647.35,647.88,2705.0,648.07,648.28,647.35,647.88,2705.0
2018-03-23 14:00:00,648.45,649.32,647.33,647.33,2500.0,648.45,649.32,647.33,647.33,2500.0
2018-03-23 14:05:00,647.36,648.61,647.31,647.94,3200.0,647.36,648.61,647.31,647.94,3200.0
2018-03-23 14:10:00,647.55,647.73,647.28,647.29,930.0,647.55,647.73,647.28,647.29,930.0
2018-03-23 14:15:00,647.18,647.25,646.76,647.12,1630.0,647.18,647.25,646.76,647.12,1630.0
2018-03-23 14:20:00,646.93,646.93,645.7,646.48,1770.0,646.93,646.93,645.7,646.48,1770.0
2018-03-23 14:25:00,646.09,646.09,645.35,645.94,700.0,646.09,646.09,645.35,645.94,700.0
2018-03-23 14:30:00,646.59,647.02,646.0,646.0,500.0,646.59,647.02,646.0,646.0,500.0
2018-03-23 14:35:00,646.43,646.43,645.76,646.19,500.0,646.43,646.43,645.76,646.19,500.0
2018-03-23 14:40:00,647.06,647.22,645.58,645.58,1200.0,647.06,647.22,645.58,645.58,1200.0
2018-03-23 14:45:00,645.54,645.54,643.86,643.86,800.0,645.54,645.54,643.86,643.86,800.0
2018-03-23 14:50:00,643.79,643.79,642.33,642.34,4800.0,643.79,643.79,642.33,642.34,4800.0
2018-03-23 14:55:00,642.36,642.36,639.2,640.21,8226.0,642.36,642.36,639.2,640.21,8226.0
2018-03-23 15:00:00,640.78,640.81,639.38,640.81,4119.0,640.78,640.81,639.38,640.81,4119.0
2018-03-23 15:05:00,640.87,642.08,639.55,639.98,3101.0,640.87,642.08,639.55,639.98,3101.0
2018-03-23 15:10:00,639.99,641.84,639.97,641.54,2600.0,639.99,641.84,639.97,641.54,2600.0
2018-03-23 15:15:00,641.74,643.22,641.46,641.46,2965.0,641.74,643.22,641.46,641.46,2965.0
2018-03-23 15:20:00,641.18,641.45,639.79,639.8,3218.0,641.18,641.45,639.79,639.8,3218.0
2018-03-23 15:25:00,639.39,641.33,639.39,641.33,8338.0,639.39,641.33,639.39,641.33,8338.0
2018-03-23 15:30:00,640.87,641.12,639.79,640.14,3000.0,640.87,641.12,639.79,640.14,3000.0
2018-03-23 15:35:00,640.44,640.54,639.15,640.54,12612.0,640.44,640.54,639.15,640.54,12612.0
2018-03-23 15:40:00,640.34,640.34,638.08,638.36,8123.0,640.34,640.34,638.08,638.36,8123.0
2018-03-23 15:45:00,637.77,638.25,635.41,636.03,15327.0,637.77,638.25,635.41,636.03,15327.0
2018-03-23 15:50:00,636.08,636.71,635.62,636.27,6896.0,636.08,636.71,635.62,636.27,6896.0
2018-03-23 15:55:00,636.26,638.19,636.21,637.27,14757.0,636.26,638.19,636.21,637.27,14757.0
2018-03-26 09:30:00,645.47,647.52,644.96,645.0,6433.0,645.47,647.52,644.96,645.0,6433.0
2018-03-26 09:35:00,645.27,645.47,645.27,645.47,400.0,645.27,645.47,645.27,645.47,400.0
2018-03-26 09:40:00,644.11,644.11,643.84,643.88,700.0,644.11,644.11,643.84,643.88,700.0
2018-03-26 09:45:00,642.5,642.53,639.0,639.33,10215.0,642.5,642.53,639.0,639.33,10215.0
2018-03-26 09:50:00,639.32,641.71,639.24,641.71,1600.0,639.32,641.71,639.24,641.71,1600.0
2018-03-26 09:55:00,641.26,642.85,640.13,640.46,1800.0,641.26,642.85,640.13,640.46,1800.0
2018-03-26 10:00:00,640.11,643.0,640.11,641.9,5100.0,640.11,643.0,640.11,641.9,5100.0
2018-03-26 10:05:00,641.75,642.55,641.67,641.67,1000.0,641.75,642.55,641.67,641.67,1000.0
2018-03-26 10:10:00,641.7,642.25,641.49,641.49,1000.0,641.7,642.25,641.49,641.49,1000.0
2018-03-26 10:15:00,641.8,642.63,638.14,638.81,35165.0,641.8,642.63,638.14,638.81,35165.0
2018-03-26 10:20:00,638.89,638.89,636.57,636.57,1400.0,638.89,638.89,636.57,636.57,1400.0
2018-03-26 10:25:00,637.5,638.4,636.57,636.57,1700.0,637.5,638.4,636.57,636.57,1700.0
2018-03-26 10:30:00,637.33,637.33,635.32,635.32,2000.0,637.33,637.33,635.32,635.32,2000.0
2018-03-26 10:35:00,635.74,636.76,633.44,634.24,9050.0,635.74,636.76,633.44,634.24,9050.0
2018-03-26 10:40:00,635.77,635.77,634.05,634.07,522.0,635.77,635.77,634.05,634.07,522.0
2018-03-26 10:45:00,634.77,635.2,633.64,635.2,4853.0,634.77,635.2,633.64,635.2,4853.0
2018-03-26 10:50:00,635.2,635.2,635.2,635.2,0.0,635.2,635.2,635.2,635.2,0.0
2018-03-26 10:55:00,635.11,635.76,635.09,635.76,1542.0,635.11,635.76,635.09,635.76,1542.0
2018-03-26 11:00:00,635.75,636.79,635.75,636.79,400.0,635.75,636.79,635.75,636.79,400.0
2018-03-26 11:05:00,635.77,635.9,634.43,634.75,5000.0,635.77,635.9,634.43,634.75,5000.0
2018-03-26 11:10:00,634.85,635.29,634.74,634.75,1200.0,634.85,635.29,634.74,634.75,1200.0
2018-03-26 11:15:00,634.96,635.25,634.36,635.16,14315.0,634.96,635.25,634.36,635.16,14315.0
2018-03-26 11:20:00,635.18,636.36,634.83,636.35,3491.0,635.18,636.36,634.83,636.35,3491.0
2018-03-26 11:25:00,636.02,636.18,634.99,635.66,2100.0,636.02,636.18,634.99,635.66,2100.0
2018-03-26 11:30:00,635.91,636.85,635.59,636.85,900.0,635.91,636.85,635.59,636.85,900.0
2018-03-26 11:35:00,637.22,637.7,636.47,636.52,1924.0,637.22,637.7,636.47,636.52,1924.0
2018-03-26 11:40:00,636.74,637.51,636.61,637.5,1700.0,636.74,637.51,636.61,637.5,1700.0
2018-03-26 11:45:00,637.55,638.48,637.55,638.48,600.0,637.55,638.48,637.55,638.48,600.0
2018-03-26 11:50:00,637.99,638.6,637.99,638.08,610.0,637.99,638.6,637.99,638.08,610.0
2018-03-26 11:55:00,637.67,638.5,637.18,637.93,1500.0,637.67,638.5,637.18,637.93,1500.0
2018-03-26 12:00:00,638.38,638.39,638.38,638.38,100.0,638.38,638.39,638.38,638.38,100.0
2018-03-26 12:05:00,638.75,639.87,638.18,638.88,3129.0,638.75,639.87,638.18,638.88,3129.0
2018-03-26 12:10:00,638.54,639.37,638.36,639.37,2120.0,638.54,639.37,638.36,639.37,2120.0
2018-03-26 12:15:00,639.44,640.79,639.43,639.7,1101.0,639.44,640.79,639.43,639.7,1101.0
2018-03-26 12:20:00,639.72,640.68,639.72,640.68,422.0,639.72,640.68,639.72,640.68,422.0
2018-03-26 12:25:00,640.26,640.65,638.97,638.97,1823.0,640.26,640.65,638.97,638.97,1823.0
2018-03-26 12:30:00,638.97,638.97,638.97,638.97,0.0,638.97,638.97,638.97,638.97,0.0
2018-03-26 12:35:00,638.88,640.24,638.88,639.83,1813.0,638.88,640.24,638.88,639.83,1813.0
2018-03-26 12:40:00,639.82,640.2,639.81,640.2,200.0,639.82,640.2,639.81,640.2,200.0
2018-03-26 12:45:00,640.21,640.65,639.23,639.23,3601.0,640.21,640.65,639.23,639.23,3601.0
2018-03-26 12:50:00,639.59,640.05,638.91,638.91,1199.0,639.59,640.05,638.91,638.91,1199.0
2018-03-26 12:55:00,638.6,638.6,637.93,638.0,2250.0,638.6,638.6,637.93,638.0,2250.0
2018-03-26 13:00:00,637.95,638.1,637.27,637.79,1624.0,637.95,638.1,637.27,637.79,1624.0
2018-03-26 13:05:00,637.86,637.86,636.73,636.73,1899.0,637.86,637.86,636.73,636.73,1899.0
2018-03-26 13:10:00,636.79,636.79,635.51,635.64,2800.0,636.79,636.79,635.51,635.64,2800.0
2018-03-26 13:15:00,635.64,637.07,635.64,637.07,3332.0,635.64,637.07,635.64,637.07,3332.0
2018-03-26 13:20:00,636.77,636.77,636.34,636.59,500.0,636.77,636.77,636.34,636.59,500.0
2018-03-26 13:25:00,636.3,637.04,636.3,636.41,2400.0,636.3,637.04,636.3,636.41,2400.0
2018-03-26 13:30:00,636.37,636.37,635.9,636.09,2272.0,636.37,636.37,635.9,636.09,2272.0
2018-03-26 13:35:00,635.98,636.46,635.98,636.46,600.0,635.98,636.46,635.98,636.46,600.0
2018-03-26 13:40:00,637.14,637.19,635.0,635.0,7648.0,637.14,637.19,635.0,635.0,7648.0
2018-03-26 13:45:00,634.98,636.16,634.98,636.16,2200.0,634.98,636.16,634.98,636.16,2200.0
2018-03-26 13:50:00,635.79,636.53,635.78,636.53,2023.0,635.79,636.53,635.78,636.53,2023.0
2018-03-26 13:55:00,636.7,636.7,636.7,636.7,100.0,636.7,636.7,636.7,636.7,100.0
2018-03-26 14:00:00,636.92,637.9,636.92,637.86,1800.0,636.92,637.9,636.92,637.86,1800.0
2018-03-26 14:05:00,637.86,638.5,636.98,638.5,3242.0,637.86,638.5,636.98,638.5,3242.0
2018-03-26 14:10:00,639.14,639.14,636.68,637.36,2300.0,639.14,639.14,636.68,637.36,2300.0
2018-03-26 14:15:00,636.69,637.34,636.6,637.04,1210.0,636.69,637.34,636.6,637.04,1210.0
2018-03-26 14:20:00,637.1,637.21,636.33,636.37,1956.0,637.1,637.21,636.33,636.37,1956.0
2018-03-26 14:25:00,636.55,636.59,636.0,636.19,2602.0,636.55,636.59,636.0,636.19,2602.0
2018-03-26 14:30:00,636.0,636.77,635.69,635.75,8995.0,636.0,636.77,635.69,635.75,8995.0
2018-03-26 14:35:00,635.65,635.87,634.49,635.66,3564.0,635.65,635.87,634.49,635.66,3564.0
2018-03-26 14:40:00,635.66,635.95,634.91,635.0,4928.0,635.66,635.95,634.91,635.0,4928.0
2018-03-26 14:45:00,635.22,635.22,634.49,634.49,900.0,635.22,635.22,634.49,634.49,900.0
2018-03-26 14:50:00,634.58,634.68,634.0,634.52,3200.0,634.58,634.68,634.0,634.52,3200.0
2018-03-26 14:55:00,635.17,635.23,633.77,634.05,4396.0,635.17,635.23,633.77,634.05,4396.0
2018-03-26 15:00:00,634.07,635.32,633.51,635.32,2000.0,634.07,635.32,633.51,635.32,2000.0
2018-03-26 15:05:00,635.48,635.8,634.8,635.47,4742.0,635.48,635.8,634.8,635.47,4742.0
2018-03-26 15:10:00,635.5,635.61,635.34,635.61,406.0,635.5,635.61,635.34,635.61,406.0
2018-03-26 15:15:00,635.32,635.72,635.04,635.72,4083.0,635.32,635.72,635.04,635.72,4083.0
2018-03-26 15:20:00,635.72,636.97,635.72,636.97,1625.0,635.72,636.97,635.72,636.97,1625.0
2018-03-26 15:25:00,636.97,637.27,636.81,637.05,4023.0,636.97,637.27,636.81,637.05,4023.0
2018-03-26 15:30:00,636.83,638.09,636.6,637.87,5612.0,636.83,638.09,636.6,637.87,5612.0
2018-03-26 15:35:00,637.71,638.44,637.29,637.87,5603.0,637.71,638.44,637.29,637.87,5603.0
2018-03-26 15:40:00,637.97,639.47,637.97,639.47,3180.0,637.97,639.47,637.97,639.47,3180.0
2018-03-26 15:45:00,639.83,640.52,639.2,640.12,7853.0,639.83,640.52,639.2,640.12,7853.0
2018-03-26 15:50:00,640.29,640.39,639.56,639.56,14937.0,640.29,640.39,639.56,639.56,14937.0
2018-03-26 15:55:00,639.71,639.71,638.18,638.49,18319.0,639.71,639.71,638.18,638.49,18319.0
2018-03-27 09:30:00,642.0,642.0,631.02,632.8,12391.0,642.0,642.0,631.02,632.8,12391.0
2018-03-27 09:35:00,632.75,637.0,632.43,635.56,3128.0,632.75,637.0,632.43,635.56,3128.0
2018-03-27 09:40:00,636.84,636.84,635.13,636.8,1500.0,636.84,636.84,635.13,636.8,1500.0
2018-03-27 09:45:00,635.43,635.43,633.13,633.49,3175.0,635.43,635.43,633.13,633.49,3175.0
2018-03-27 09:50:00,633.75,636.03,633.74,634.8,5272.0,633.75,636.03,633.74,634.8,5272.0
2018-03-27 09:55:00,635.01,635.93,634.46,635.41,2344.0,635.01,635.93,634.46,635.41,2344.0
2018-03-27 10:00:00,635.89,638.08,635.62,637.77,7801.0,635.89,638.08,635.62,637.77,7801.0
2018-03-27 10:05:00,638.82,641.26,638.81,639.94,1600.0,638.82,641.26,638.81,639.94,1600.0
2018-03-27 10:10:00,639.98,640.86,639.48,640.86,1200.0,639.98,640.86,639.48,640.86,1200.0
2018-03-27 10:15:00,640.18,641.03,640.17,640.54,1278.0,640.18,641.03,640.17,640.54,1278.0
2018-03-27 10:20:00,640.13,640.13,640.06,640.13,600.0,640.13,640.13,640.06,640.13,600.0
2018-03-27 10:25:00,640.61,641.1,639.41,640.37,3643.0,640.61,641.1,639.41,640.37,3643.0
2018-03-27 10:30:00,639.67,639.67,638.17,638.17,1500.0,639.67,639.67,638.17,638.17,1500.0
2018-03-27 10:35:00,638.41,638.41,635.25,636.31,3800.0,638.41,638.41,635.25,636.31,3800.0
2018-03-27 10:40:00,636.31,638.21,635.91,637.97,4805.0,636.31,638.21,635.91,637.97,4805.0
2018-03-27 10:45:00,638.07,638.31,637.11,638.31,4330.0,638.07,638.31,637.11,638.31,4330.0
2018-03-27 10:50:00,639.01,639.02,638.78,638.78,400.0,639.01,639.02,638.78,638.78,400.0
2018-03-27 10:55:00,638.84,638.95,638.18,638.71,1000.0,638.84,638.95,638.18,638.71,1000.0
2018-03-27 11:00:00,637.92,637.92,637.91,637.92,100.0,637.92,637.92,637.91,637.92,100.0
2018-03-27 11:05:00,637.87,638.69,637.81,638.23,1100.0,637.87,638.69,637.81,638.23,1100.0
2018-03-27 11:10:00,637.93,638.5,637.71,638.42,701.0,637.93,638.5,637.71,638.42,701.0
2018-03-27 11:15:00,637.72,638.09,637.72,637.96,1000.0,637.72,638.09,637.72,637.96,1000.0
2018-03-27 11:20:00,638.74,639.06,638.4,639.06,500.0,638.74,639.06,638.4,639.06,500.0
2018-03-27 11:25:00,639.08,639.09,638.49,638.61,532.0,639.08,639.09,638.49,638.61,532.0
2018-03-27 11:30:00,638.5,639.31,638.5,638.95,1100.0,638.5,639.31,638.5,638.95,1100.0
2018-03-27 11:35:00,639.33,639.36,638.49,638.5,1600.0,639.33,639.36,638.49,638.5,1600.0
2018-03-27 11:40:00,638.53,638.98,638.53,638.98,800.0,638.53,638.98,638.53,638.98,800.0
2018-03-27 11:45:00,639.22,639.57,638.92,639.06,2510.0,639.22,639.57,638.92,639.06,2510.0
2018-03-27 11:50:00,638.8,638.82,637.74,638.58,3600.0,638.8,638.82,637.74,638.58,3600.0
2018-03-27 11:55:00,638.86,639.32,638.04,638.27,1512.0,638.86,639.32,638.04,638.27,1512.0
2018-03-27 12:00:00,638.1,638.18,636.61,636.61,3203.0,638.1,638.18,636.61,636.61,3203.0
2018-03-27 12:05:00,636.61,636.61,635.83,636.0,9150.0,636.61,636.61,635.83,636.0,9150.0
2018-03-27 12:10:00,635.94,637.71,635.93,637.66,4395.0,635.94,637.71,635.93,637.66,4395.0
2018-03-27 12:15:00,637.69,637.69,637.69,637.69,100.0,637.69,637.69,637.69,637.69,100.0
2018-03-27 12:20:00,638.2,639.4,638.2,638.98,1196.0,638.2,639.4,638.2,638.98,1196.0
2018-03-27 12:25:00,639.31,639.31,637.86,638.38,1587.0,639.31,639.31,637.86,638.38,1587.0
2018-03-27 12:30:00,637.99,638.73,637.98,638.22,1300.0,637.99,638.73,637.98,638.22,1300.0
2018-03-27 12:35:00,638.3,638.8,638.29,638.67,700.0,638.3,638.8,638.29,638.67,700.0
2018-03-27 12:40:00,638.35,639.24,638.28,638.76,1600.0,638.35,639.24,638.28,638.76,1600.0
2018-03-27 12:45:00,638.62,638.63,638.61,638.61,200.0,638.62,638.63,638.61,638.61,200.0
2018-03-27 12:50:00,638.6,639.2,638.58,638.58,529.0,638.6,639.2,638.58,638.58,529.0
2018-03-27 12:55:00,638.84,639.21,638.01,638.41,1800.0,638.84,639.21,638.01,638.41,1800.0
2018-03-27 13:00:00,638.79,639.75,638.79,639.27,900.0,638.79,639.75,638.79,639.27,900.0
2018-03-27 13:05:00,639.69,640.99,639.69,640.99,1100.0,639.69,640.99,639.69,640.99,1100.0
2018-03-27 13:10:00,641.51,641.51,641.11,641.11,300.0,641.51,641.51,641.11,641.11,300.0
2018-03-27 13:15:00,642.33,642.33,641.81,641.81,900.0,642.33,642.33,641.81,641.81,900.0
2018-03-27 13:20:00,642.23,642.23,639.81,639.81,1800.0,642.23,642.23,639.81,639.81,1800.0
2018-03-27 13:25:00,639.63,640.3,639.62,640.3,200.0,639.63,640.3,639.62,640.3,200.0
2018-03-27 13:30:00,640.3,640.3,640.3,640.3,0.0,640.3,640.3,640.3,640.3,0.0
2018-03-27 13:35:00,639.37,639.52,637.99,637.99,1300.0,639.37,639.52,637.99,637.99,1300.0
2018-03-27 13:40:00,638.07,638.27,636.95,637.86,4471.0,638.07,638.27,636.95,637.86,4471.0
2018-03-27 13:45:00,638.08,638.08,637.51,637.51,4600.0,638.08,638.08,637.51,637.51,4600.0
2018-03-27 13:50:00,636.95,637.26,636.21,636.35,7598.0,636.95,637.26,636.21,636.35,7598.0
2018-03-27 13:55:00,636.35,637.66,635.93,637.39,3678.0,636.35,637.66,635.93,637.39,3678.0
2018-03-27 14:00:00,637.72,637.87,636.65,637.2,1768.0,637.72,637.87,636.65,637.2,1768.0
2018-03-27 14:05:00,637.18,638.44,636.77,637.25,6570.0,637.18,638.44,636.77,637.25,6570.0
2018-03-27 14:10:00,637.17,637.21,636.8,637.21,1300.0,637.17,637.21,636.8,637.21,1300.0
2018-03-27 14:15:00,636.81,638.05,636.81,637.31,5298.0,636.81,638.05,636.81,637.31,5298.0
2018-03-27 14:20:00,637.68,637.69,636.48,637.22,4566.0,637.68,637.69,636.48,637.22,4566.0
2018-03-27 14:25:00,637.55,637.55,635.42,635.6,11969.0,637.55,637.55,635.42,635.6,11969.0
2018-03-27 14:30:00,635.6,637.85,635.59,636.85,5300.0,635.6,637.85,635.59,636.85,5300.0
2018-03-27 14:35:00,637.75,638.11,637.12,637.12,1400.0,637.75,638.11,637.12,637.12,1400.0
2018-03-27 14:40:00,637.6,637.6,637.59,637.6,100.0,637.6,637.6,637.59,637.6,100.0
2018-03-27 14:45:00,636.83,636.83,635.78,636.0,1742.0,636.83,636.83,635.78,636.0,1742.0
2018-03-27 14:50:00,636.05,637.06,635.96,636.44,1893.0,636.05,637.06,635.96,636.44,1893.0
2018-03-27 14:55:00,636.63,636.63,635.76,635.89,1738.0,636.63,636.63,635.76,635.89,1738.0
2018-03-27 15:00:00,635.6,636.21,634.93,634.93,4905.0,635.6,636.21,634.93,634.93,4905.0
2018-03-27 15:05:00,634.0,634.0,632.1,633.42,2197.0,634.0,634.0,632.1,633.42,2197.0
2018-03-27 15:10:00,633.74,634.11,633.19,634.11,1100.0,633.74,634.11,633.19,634.11,1100.0
2018-03-27 15:15:00,634.5,636.29,634.46,635.66,11352.0,634.5,636.29,634.46,635.66,11352.0
2018-03-27 15:20:00,635.2,636.07,634.8,634.97,17297.0,635.2,636.07,634.8,634.97,17297.0
2018-03-27 15:25:00,634.8,636.0,634.01,634.05,11605.0,634.8,636.0,634.01,634.05,11605.0
2018-03-27 15:30:00,634.1,634.57,633.12,633.61,3800.0,634.1,634.57,633.12,633.61,3800.0
2018-03-27 15:35:00,633.45,634.21,632.38,633.1,10114.0,633.45,634.21,632.38,633.1,10114.0
2018-03-27 15:40:00,633.43,634.3,632.81,634.02,6049.0,633.43,634.3,632.81,634.02,6049.0
2018-03-27 15:45:00,633.48,634.33,631.77,632.9,12980.0,633.48,634.33,631.77,632.9,12980.0
2018-03-27 15:50:00,632.9,633.96,632.7,632.9,22084.0,632.9,633.96,632.7,632.9,22084.0
2018-03-27 15:55:00,632.91,634.87,632.9,634.49,19197.0,632.91,634.87,632.9,634.49,19197.0
2018-03-28 09:30:00,636.0,639.21,632.19,638.01,13492.0,636.0,639.21,632.19,638.01,13492.0
2018-03-28 09:35:00,636.4,637.79,635.27,635.96,9400.0,636.4,637.79,635.27,635.96,9400.0
2018-03-28 09:40:00,635.91,642.4,635.9,642.39,4742.0,635.91,642.4,635.9,642.39,4742.0
2018-03-28 09:45:00,643.09,647.4,642.22,646.12,3950.0,643.09,647.4,642.22,646.12,3950.0
2018-03-28 09:50:00,646.75,647.55,645.06,647.55,4756.0,646.75,647.55,645.06,647.55,4756.0
2018-03-28 09:55:00,646.66,649.81,646.16,648.85,3768.0,646.66,649.81,646.16,648.85,3768.0
2018-03-28 10:00:00,648.86,655.07,648.86,652.75,12576.0,648.86,655.07,648.86,652.75,12576.0
2018-03-28 10:05:00,652.72,652.88,650.73,650.73,7203.0,652.72,652.88,650.73,650.73,7203.0
2018-03-28 10:10:00,650.73,650.73,647.81,647.81,3609.0,650.73,650.73,647.81,647.81,3609.0
2018-03-28 10:15:00,648.43,648.47,646.92,647.03,3100.0,648.43,648.47,646.92,647.03,3100.0
2018-03-28 10:20:00,646.87,649.03,646.87,648.22,2130.0,646.87,649.03,646.87,648.22,2130.0
2018-03-28 10:25:00,648.16,649.56,648.16,649.56,300.0,648.16,649.56,648.16,649.56,300.0
2018-03-28 10:30:00,649.39,649.39,646.77,647.42,4115.0,649.39,649.39,646.77,647.42,4115.0
2018-03-28 10:35:00,647.25,647.25,644.24,645.19,3700.0,647.25,647.25,644.24,645.19,3700.0
2018-03-28 10:40:00,644.84,645.25,643.58,644.6,2400.0,644.84,645.25,643.58,644.6,2400.0
2018-03-28 10:45:00,646.02,646.02,643.47,643.69,1750.0,646.02,646.02,643.47,643.69,1750.0
2018-03-28 10:50:00,643.2,644.5,642.99,644.34,1500.0,643.2,644.5,642.99,644.34,1500.0
2018-03-28 10:55:00,644.72,644.94,642.06,642.06,1200.0,644.72,644.94,642.06,642.06,1200.0
2018-03-28 11:00:00,642.99,645.53,642.98,643.59,6000.0,642.99,645.53,642.98,643.59,6000.0
2018-03-28 11:05:00,643.23,644.76,642.78,643.67,2808.0,643.23,644.76,642.78,643.67,2808.0
2018-03-28 11:10:00,643.56,643.57,640.27,640.27,6000.0,643.56,643.57,640.27,640.27,6000.0
2018-03-28 11:15:00,640.34,641.77,640.34,640.59,3377.0,640.34,641.77,640.34,640.59,3377.0
2018-03-28 11:20:00,640.3,640.78,639.7,640.6,2100.0,640.3,640.78,639.7,640.6,2100.0
2018-03-28 11:25:00,641.02,641.02,639.51,639.77,1962.0,641.02,641.02,639.51,639.77,1962.0
2018-03-28 11:30:00,639.86,640.48,637.43,637.89,2700.0,639.86,640.48,637.43,637.89,2700.0
2018-03-28 11:35:00,638.36,638.65,637.53,638.09,2601.0,638.36,638.65,637.53,638.09,2601.0
2018-03-28 11:40:00,637.5,638.61,637.25,637.25,2675.0,637.5,638.61,637.25,637.25,2675.0
2018-03-28 11:45:00,637.46,638.09,637.46,637.47,600.0,637.46,638.09,637.46,637.47,600.0
2018-03-28 11:50:00,637.58,638.16,637.0,637.0,3000.0,637.58,638.16,637.0,637.0,3000.0
2018-03-28 11:55:00,637.34,638.77,637.01,637.76,3906.0,637.34,638.77,637.01,637.76,3906.0
2018-03-28 12:00:00,638.58,638.58,637.44,637.7,1000.0,638.58,638.58,637.44,637.7,1000.0
2018-03-28 12:05:00,638.22,638.82,638.22,638.82,951.0,638.22,638.82,638.22,638.82,951.0
2018-03-28 12:10:00,639.19,640.2,639.19,639.72,1878.0,639.19,640.2,639.19,639.72,1878.0
2018-03-28 12:15:00,639.11,640.03,638.12,639.68,2836.0,639.11,640.03,638.12,639.68,2836.0
2018-03-28 12:20:00,640.15,640.45,639.82,639.82,600.0,640.15,640.45,639.82,639.82,600.0
2018-03-28 12:25:00,639.03,639.03,638.03,638.03,400.0,639.03,639.03,638.03,638.03,400.0
2018-03-28 12:30:00,637.88,638.27,637.0,637.93,1800.0,637.88,638.27,637.0,637.93,1800.0
2018-03-28 12:35:00,638.75,638.75,637.45,637.45,1200.0,638.75,638.75,637.45,637.45,1200.0
2018-03-28 12:40:00,637.98,639.17,637.98,639.17,1100.0,637.98,639.17,637.98,639.17,1100.0
2018-03-28 12:45:00,639.07,639.76,639.01,639.76,1100.0,639.07,639.76,639.01,639.76,1100.0
2018-03-28 12:50:00,639.75,640.15,639.37,639.74,1100.0,639.75,640.15,639.37,639.74,1100.0
2018-03-28 12:55:00,639.5,639.76,638.94,639.03,2401.0,639.5,639.76,638.94,639.03,2401.0
2018-03-28 13:00:00,637.95,638.4,637.0,637.07,800.0,637.95,638.4,637.0,637.07,800.0
2018-03-28 13:05:00,637.29,638.17,637.28,638.17,1100.0,637.29,638.17,637.28,638.17,1100.0
2018-03-28 13:10:00,637.71,638.56,637.01,637.69,3237.0,637.71,638.56,637.01,637.69,3237.0
2018-03-28 13:15:00,637.01,638.15,637.01,638.14,1100.0,637.01,638.15,637.01,638.14,1100.0
2018-03-28 13:20:00,638.43,639.93,637.48,639.93,1504.0,638.43,639.93,637.48,639.93,1504.0
2018-03-28 13:25:00,639.4,639.4,637.5,637.5,1510.0,639.4,639.4,637.5,637.5,1510.0
2018-03-28 13:30:00,637.43,638.45,637.31,638.16,1300.0,637.43,638.45,637.31,638.16,1300.0
2018-03-28 13:35:00,638.98,638.98,637.45,637.63,900.0,638.98,638.98,637.45,637.63,900.0
2018-03-28 13:40:00,637.45,638.61,637.19,638.61,2797.0,637.45,638.61,637.19,638.61,2797.0
2018-03-28 13:45:00,638.98,640.24,638.98,639.64,1800.0,638.98,640.24,638.98,639.64,1800.0
2018-03-28 13:50:00,640.24,640.24,639.0,639.06,2300.0,640.24,640.24,639.0,639.06,2300.0
2018-03-28 13:55:00,640.19,640.76,639.63,639.65,2300.0,640.19,640.76,639.63,639.65,2300.0
2018-03-28 14:00:00,639.67,640.4,639.11,639.11,1000.0,639.67,640.4,639.11,639.11,1000.0
2018-03-28 14:05:00,639.57,639.57,638.53,638.72,900.0,639.57,639.57,638.53,638.72,900.0
2018-03-28 14:10:00,638.63,638.64,637.87,638.42,1100.0,638.63,638.64,637.87,638.42,1100.0
2018-03-28 14:15:00,638.35,638.48,638.19,638.19,500.0,638.35,638.48,638.19,638.19,500.0
2018-03-28 14:20:00,639.13,639.17,638.17,638.29,1200.0,639.13,639.17,638.17,638.29,1200.0
2018-03-28 14:25:00,638.56,639.13,637.51,637.9,1500.0,638.56,639.13,637.51,637.9,1500.0
2018-03-28 14:30:00,637.47,638.77,637.47,638.28,1700.0,637.47,638.77,637.47,638.28,1700.0
2018-03-28 14:35:00,638.76,639.99,638.23,639.99,900.0,638.76,639.99,638.23,639.99,900.0
2018-03-28 14:40:00,640.12,640.64,638.73,638.73,1800.0,640.12,640.64,638.73,638.73,1800.0
2018-03-28 14:45:00,639.24,639.24,637.51,637.96,2400.0,639.24,639.24,637.51,637.96,2400.0
2018-03-28 14:50:00,638.06,638.06,637.13,637.13,500.0,638.06,638.06,637.13,637.13,500.0
2018-03-28 14:55:00,637.18,637.19,635.97,635.97,600.0,637.18,637.19,635.97,635.97,600.0
2018-03-28 15:00:00,635.98,636.6,635.63,635.99,8400.0,635.98,636.6,635.63,635.99,8400.0
2018-03-28 15:05:00,635.88,635.88,635.49,635.63,1517.0,635.88,635.88,635.49,635.63,1517.0
2018-03-28 15:10:00,636.14,637.46,636.14,637.13,4725.0,636.14,637.46,636.14,637.13,4725.0
2018-03-28 15:15:00,637.79,637.79,637.06,637.42,2000.0,637.79,637.79,637.06,637.42,2000.0
2018-03-28 15:20:00,637.85,638.45,636.62,638.45,1500.0,637.85,638.45,636.62,638.45,1500.0
2018-03-28 15:25:00,638.14,638.24,637.62,637.63,700.0,638.14,638.24,637.62,637.63,700.0
2018-03-28 15:30:00,637.69,638.93,636.95,637.96,2700.0,637.69,638.93,636.95,637.96,2700.0
2018-03-28 15:35:00,637.65,639.58,637.47,639.39,3200.0,637.65,639.58,637.47,639.39,3200.0
2018-03-28 15:40:00,639.29,639.63,637.8,637.8,3300.0,639.29,639.63,637.8,637.8,3300.0
2018-03-28 15:45:00,638.29,638.95,637.73,638.72,5099.0,638.29,638.95,637.73,638.72,5099.0
2018-03-28 15:50:00,638.89,638.89,637.3,637.77,6197.0,638.89,638.89,637.3,637.77,6197.0
2018-03-28 15:55:00,638.04,638.22,636.72,637.1,9407.0,638.04,638.22,636.72,637.1,9407.0
2018-03-29 09:30:00,642.04,642.73,641.92,642.73,3024.0,642.04,642.73,641.92,642.73,3024.0
2018-03-29 09:35:00,643.24,644.83,641.62,643.29,2660.0,643.24,644.83,641.62,643.29,2660.0
2018-03-29 09:40:00,642.51,644.79,642.1,643.99,3100.0,642.51,644.79,642.1,643.99,3100.0
2018-03-29 09:45:00,642.53,644.4,642.53,643.33,2703.0,642.53,644.4,642.53,643.33,2703.0
2018-03-29 09:50:00,644.75,644.75,643.2,643.2,200.0,644.75,644.75,643.2,643.2,200.0
2018-03-29 09:55:00,643.8,644.17,642.14,643.46,4301.0,643.8,644.17,642.14,643.46,4301.0
2018-03-29 10:00:00,643.45,646.81,643.34,646.81,1503.0,643.45,646.81,643.34,646.81,1503.0
2018-03-29 10:05:00,645.98,646.23,644.81,645.54,2050.0,645.98,646.23,644.81,645.54,2050.0
2018-03-29 10:10:00,644.04,647.68,643.95,646.33,3300.0,644.04,647.68,643.95,646.33,3300.0
2018-03-29 10:15:00,645.79,645.79,644.36,645.23,742.0,645.79,645.79,644.36,645.23,742.0
2018-03-29 10:20:00,645.2,645.44,643.83,645.44,2570.0,645.2,645.44,643.83,645.44,2570.0
2018-03-29 10:25:00,644.2,644.2,642.96,643.55,1600.0,644.2,644.2,642.96,643.55,1600.0
2018-03-29 10:30:00,643.27,645.28,642.79,645.28,966.0,643.27,645.28,642.79,645.28,966.0
2018-03-29 10:35:00,644.98,644.99,644.92,644.92,540.0,644.98,644.99,644.92,644.92,540.0
2018-03-29 10:40:00,645.29,645.79,644.86,644.86,700.0,645.29,645.79,644.86,644.86,700.0
2018-03-29 10:45:00,645.78,645.78,644.76,645.13,300.0,645.78,645.78,644.76,645.13,300.0
2018-03-29 10:50:00,645.72,646.52,645.72,645.99,1244.0,645.72,646.52,645.72,645.99,1244.0
2018-03-29 10:55:00,645.97,646.53,645.34,646.18,1979.0,645.97,646.53,645.34,646.18,1979.0
2018-03-29 11:00:00,646.43,647.46,646.43,647.41,612.0,646.43,647.46,646.43,647.41,612.0
2018-03-29 11:05:00,647.99,649.27,647.99,648.27,1800.0,647.99,649.27,647.99,648.27,1800.0
2018-03-29 11:10:00,648.55,649.65,648.55,649.1,2400.0,648.55,649.65,648.55,649.1,2400.0
2018-03-29 11:15:00,648.63,649.48,648.11,648.5,1222.0,648.63,649.48,648.11,648.5,1222.0
2018-03-29 11:20:00,648.13,648.74,648.03,648.74,800.0,648.13,648.74,648.03,648.74,800.0
2018-03-29 11:25:00,648.74,648.74,648.62,648.63,700.0,648.74,648.74,648.62,648.63,700.0
2018-03-29 11:30:00,648.1,648.35,646.94,648.2,1101.0,648.1,648.35,646.94,648.2,1101.0
2018-03-29 11:35:00,647.56,647.56,646.01,646.01,700.0,647.56,647.56,646.01,646.01,700.0
2018-03-29 11:40:00,646.5,647.4,646.49,646.96,600.0,646.5,647.4,646.49,646.96,600.0
2018-03-29 11:45:00,646.71,648.34,646.71,647.2,2400.0,646.71,648.34,646.71,647.2,2400.0
2018-03-29 11:50:00,647.7,648.1,647.49,648.1,1600.0,647.7,648.1,647.49,648.1,1600.0
2018-03-29 11:55:00,648.45,649.07,648.45,648.65,700.0,648.45,649.07,648.45,648.65,700.0
2018-03-29 12:00:00,648.84,649.04,647.53,647.55,1600.0,648.84,649.04,647.53,647.55,1600.0
2018-03-29 12:05:00,647.52,647.73,647.44,647.44,600.0,647.52,647.73,647.44,647.44,600.0
2018-03-29 12:10:00,647.25,648.2,646.98,647.5,2616.0,647.25,648.2,646.98,647.5,2616.0
2018-03-29 12:15:00,647.98,647.98,645.71,646.71,4200.0,647.98,647.98,645.71,646.71,4200.0
2018-03-29 12:20:00,646.68,646.68,646.67,646.67,200.0,646.68,646.68,646.67,646.67,200.0
2018-03-29 12:25:00,646.68,646.82,646.06,646.26,2600.0,646.68,646.82,646.06,646.26,2600.0
2018-03-29 12:30:00,646.15,646.41,645.17,645.17,1274.0,646.15,646.41,645.17,645.17,1274.0
2018-03-29 12:35:00,645.81,646.46,645.69,646.46,800.0,645.81,646.46,645.69,646.46,800.0
2018-03-29 12:40:00,646.42,648.09,646.42,647.18,1611.0,646.42,648.09,646.42,647.18,1611.0
2018-03-29 12:45:00,647.16,647.67,646.56,646.56,700.0,647.16,647.67,646.56,646.56,700.0
2018-03-29 12:50:00,646.43,646.47,645.98,646.38,1200.0,646.43,646.47,645.98,646.38,1200.0
2018-03-29 12:55:00,646.5,646.95,646.49,646.95,300.0,646.5,646.95,646.49,646.95,300.0
2018-03-29 13:00:00,646.3,646.59,645.79,645.8,700.0,646.3,646.59,645.79,645.8,700.0
2018-03-29 13:05:00,645.17,645.75,644.75,645.75,2100.0,645.17,645.75,644.75,645.75,2100.0
2018-03-29 13:10:00,644.62,645.81,644.62,645.34,1250.0,644.62,645.81,644.62,645.34,1250.0
2018-03-29 13:15:00,645.48,646.0,645.07,646.0,600.0,645.48,646.0,645.07,646.0,600.0
2018-03-29 13:20:00,645.53,645.62,645.22,645.62,300.0,645.53,645.62,645.22,645.62,300.0
2018-03-29 13:25:00,645.25,645.59,645.2,645.58,900.0,645.25,645.59,645.2,645.58,900.0
2018-03-29 13:30:00,645.59,646.67,645.59,646.67,600.0,645.59,646.67,645.59,646.67,600.0
2018-03-29 13:35:00,646.39,646.39,645.55,646.16,600.0,646.39,646.39,645.55,646.16,600.0
2018-03-29 13:40:00,645.85,646.7,645.85,646.7,700.0,645.85,646.7,645.85,646.7,700.0
2018-03-29 13:45:00,646.2,647.2,646.2,646.59,300.0,646.2,647.2,646.2,646.59,300.0
2018-03-29 13:50:00,647.0,647.06,645.88,646.4,2528.0,647.0,647.06,645.88,646.4,2528.0
2018-03-29 13:55:00,645.72,645.97,645.44,645.63,1300.0,645.72,645.97,645.44,645.63,1300.0
2018-03-29 14:00:00,645.65,645.92,645.01,645.18,1364.0,645.65,645.92,645.01,645.18,1364.0
2018-03-29 14:05:00,645.22,646.15,645.02,646.06,1901.0,645.22,646.15,645.02,646.06,1901.0
2018-03-29 14:10:00,645.96,646.73,645.72,646.73,2000.0,645.96,646.73,645.72,646.73,2000.0
2018-03-29 14:15:00,646.65,646.65,644.35,644.57,1506.0,646.65,646.65,644.35,644.57,1506.0
2018-03-29 14:20:00,644.45,644.95,643.92,643.92,1405.0,644.45,644.95,643.92,643.92,1405.0
2018-03-29 14:25:00,643.61,644.22,643.43,644.08,1220.0,643.61,644.22,643.43,644.08,1220.0
2018-03-29 14:30:00,645.13,645.13,644.33,644.56,500.0,645.13,645.13,644.33,644.56,500.0
2018-03-29 14:35:00,644.71,645.68,644.71,645.26,1105.0,644.71,645.68,644.71,645.26,1105.0
2018-03-29 14:40:00,644.75,645.81,644.36,645.81,923.0,644.75,645.81,644.36,645.81,923.0
2018-03-29 14:45:00,645.45,645.83,645.19,645.22,1361.0,645.45,645.83,645.19,645.22,1361.0
2018-03-29 14:50:00,645.19,645.4,644.47,644.76,1405.0,645.19,645.4,644.47,644.76,1405.0
2018-03-29 14:55:00,644.98,645.78,644.98,645.53,800.0,644.98,645.78,644.98,645.53,800.0
2018-03-29 15:00:00,645.1,646.31,644.54,645.89,2202.0,645.1,646.31,644.54,645.89,2202.0
2018-03-29 15:05:00,645.88,646.5,645.88,646.5,400.0,645.88,646.5,645.88,646.5,400.0
2018-03-29 15:10:00,647.09,647.46,646.65,647.19,2800.0,647.09,647.46,646.65,647.19,2800.0
2018-03-29 15:15:00,646.96,647.81,646.83,647.47,1500.0,646.96,647.81,646.83,647.47,1500.0
2018-03-29 15:20:00,647.73,648.16,647.19,648.16,2201.0,647.73,648.16,647.19,648.16,2201.0
2018-03-29 15:25:00,647.98,648.74,647.51,648.74,4465.0,647.98,648.74,647.51,648.74,4465.0
2018-03-29 15:30:00,648.68,648.85,647.56,647.7,3538.0,648.68,648.85,647.56,647.7,3538.0
2018-03-29 15:35:00,646.57,647.66,646.57,647.66,2200.0,646.57,647.66,646.57,647.66,2200.0
2018-03-29 15:40:00,647.63,647.63,646.38,646.38,3274.0,647.63,647.63,646.38,646.38,3274.0
2018-03-29 15:45:00,647.13,649.44,646.91,649.04,7010.0,647.13,649.44,646.91,649.04,7010.0
2018-03-29 15:50:00,649.74,649.91,648.67,648.67,9510.0,649.74,649.91,648.67,648.67,9510.0
2018-03-29 15:55:00,649.18,649.19,647.22,648.22,30099.0,649.18,649.19,647.22,648.22,30099.0
2018-04-02 09:30:00,642.06,642.07,637.09,637.21,6339.0,642.06,642.07,637.09,637.21,6339.0
2018-04-02 09:35:00,638.52,646.15,638.52,646.15,4496.0,638.52,646.15,638.52,646.15,4496.0
2018-04-02 09:40:00,644.48,644.87,639.0,639.0,4289.0,644.48,644.87,639.0,639.0,4289.0
2018-04-02 09:45:00,639.01,641.15,639.01,640.76,2773.0,639.01,641.15,639.01,640.76,2773.0
2018-04-02 09:50:00,640.75,642.04,639.19,641.32,2750.0,640.75,642.04,639.19,641.32,2750.0
2018-04-02 09:55:00,641.41,644.14,641.05,644.14,1900.0,641.41,644.14,641.05,644.14,1900.0
2018-04-02 10:00:00,642.6,642.6,640.19,640.19,800.0,642.6,642.6,640.19,640.19,800.0
2018-04-02 10:05:00,640.36,640.36,637.89,637.89,1412.0,640.36,640.36,637.89,637.89,1412.0
2018-04-02 10:10:00,637.3,637.3,634.4,635.08,2850.0,637.3,637.3,634.4,635.08,2850.0
2018-04-02 10:15:00,635.15,636.67,634.01,634.22,3744.0,635.15,636.67,634.01,634.22,3744.0
2018-04-02 10:20:00,634.0,634.05,631.41,632.55,4100.0,634.0,634.05,631.41,632.55,4100.0
2018-04-02 10:25:00,632.14,632.6,627.57,627.78,3374.0,632.14,632.6,627.57,627.78,3374.0
2018-04-02 10:30:00,628.4,629.71,628.17,628.17,2400.0,628.4,629.71,628.17,628.17,2400.0
2018-04-02 10:35:00,627.83,628.51,626.4,628.45,24700.0,627.83,628.51,626.4,628.45,24700.0
2018-04-02 10:40:00,627.8,630.12,627.11,629.78,6400.0,627.8,630.12,627.11,629.78,6400.0
2018-04-02 10:45:00,629.97,630.4,629.54,629.54,2200.0,629.97,630.4,629.54,629.54,2200.0
2018-04-02 10:50:00,628.5,629.62,627.44,628.03,7208.0,628.5,629.62,627.44,628.03,7208.0
2018-04-02 10:55:00,628.54,629.07,627.49,628.26,2390.0,628.54,629.07,627.49,628.26,2390.0
2018-04-02 11:00:00,627.51,628.25,624.99,625.39,2303.0,627.51,628.25,624.99,625.39,2303.0
2018-04-02 11:05:00,625.38,625.38,622.66,622.66,4723.0,625.38,625.38,622.66,622.66,4723.0
2018-04-02 11:10:00,622.02,623.72,620.97,623.69,22708.0,622.02,623.72,620.97,623.69,22708.0
2018-04-02 11:15:00,623.04,625.92,622.46,625.24,6212.0,623.04,625.92,622.46,625.24,6212.0
2018-04-02 11:20:00,625.81,627.32,624.55,627.32,4278.0,625.81,627.32,624.55,627.32,4278.0
2018-04-02 11:25:00,626.59,626.64,622.63,623.8,12295.0,626.59,626.64,622.63,623.8,12295.0
2018-04-02 11:30:00,624.37,625.91,621.95,621.96,10425.0,624.37,625.91,621.95,621.96,10425.0
2018-04-02 11:35:00,622.31,622.31,619.02,620.34,2312.0,622.31,622.31,619.02,620.34,2312.0
2018-04-02 11:40:00,618.95,620.35,618.03,618.72,3331.0,618.95,620.35,618.03,618.72,3331.0
2018-04-02 11:45:00,618.97,619.43,618.0,619.43,2400.0,618.97,619.43,618.0,619.43,2400.0
2018-04-02 11:50:00,618.94,619.44,617.02,617.02,4657.0,618.94,619.44,617.02,617.02,4657.0
2018-04-02 11:55:00,617.49,622.0,617.48,622.0,4802.0,617.49,622.0,617.48,622.0,4802.0
2018-04-02 12:00:00,622.01,623.28,621.93,623.28,1700.0,622.01,623.28,621.93,623.28,1700.0
2018-04-02 12:05:00,620.83,621.67,618.76,619.85,2247.0,620.83,621.67,618.76,619.85,2247.0
2018-04-02 12:10:00,619.0,619.35,617.42,618.82,4977.0,619.0,619.35,617.42,618.82,4977.0
2018-04-02 12:15:00,617.91,619.56,617.91,619.56,700.0,617.91,619.56,617.91,619.56,700.0
2018-04-02 12:20:00,620.12,620.68,619.09,620.11,3794.0,620.12,620.68,619.09,620.11,3794.0
2018-04-02 12:25:00,619.43,619.43,618.01,618.42,2113.0,619.43,619.43,618.01,618.42,2113.0
2018-04-02 12:30:00,619.02,620.68,619.02,620.68,1710.0,619.02,620.68,619.02,620.68,1710.0
2018-04-02 12:35:00,620.3,620.31,618.7,618.7,3817.0,620.3,620.31,618.7,618.7,3817.0
2018-04-02 12:40:00,618.4,619.31,618.4,619.27,1844.0,618.4,619.31,618.4,619.27,1844.0
2018-04-02 12:45:00,618.87,619.87,618.45,619.87,1000.0,618.87,619.87,618.45,619.87,1000.0
2018-04-02 12:50:00,619.75,619.75,618.59,619.37,2103.0,619.75,619.75,618.59,619.37,2103.0
2018-04-02 12:55:00,619.36,620.13,617.66,618.86,5069.0,619.36,620.13,617.66,618.86,5069.0
2018-04-02 13:00:00,617.63,618.41,617.13,617.2,2556.0,617.63,618.41,617.13,617.2,2556.0
2018-04-02 13:05:00,617.42,617.42,616.37,616.37,1094.0,617.42,617.42,616.37,616.37,1094.0
2018-04-02 13:10:00,616.37,617.53,615.51,615.95,4455.0,616.37,617.53,615.51,615.95,4455.0
2018-04-02 13:15:00,615.62,616.63,615.61,615.63,3261.0,615.62,616.63,615.61,615.63,3261.0
2018-04-02 13:20:00,616.11,616.11,613.98,613.99,1877.0,616.11,616.11,613.98,613.99,1877.0
2018-04-02 13:25:00,614.02,614.52,611.78,611.8,4304.0,614.02,614.52,611.78,611.8,4304.0
2018-04-02 13:30:00,612.36,613.53,611.8,613.45,2600.0,612.36,613.53,611.8,613.45,2600.0
2018-04-02 13:35:00,613.09,614.05,613.09,613.18,1700.0,613.09,614.05,613.09,613.18,1700.0
2018-04-02 13:40:00,612.5,612.95,611.5,611.5,2207.0,612.5,612.95,611.5,611.5,2207.0
2018-04-02 13:45:00,611.48,611.52,610.52,610.52,1000.0,611.48,611.52,610.52,610.52,1000.0
2018-04-02 13:50:00,610.13,611.28,609.57,609.95,2133.0,610.13,611.28,609.57,609.95,2133.0
2018-04-02 13:55:00,609.54,610.0,608.71,608.71,4875.0,609.54,610.0,608.71,608.71,4875.0
2018-04-02 14:00:00,608.01,608.15,606.75,607.76,5768.0,608.01,608.15,606.75,607.76,5768.0
2018-04-02 14:05:00,607.47,611.03,606.55,609.71,2772.0,607.47,611.03,606.55,609.71,2772.0
2018-04-02 14:10:00,609.32,610.17,608.01,610.17,2129.0,609.32,610.17,608.01,610.17,2129.0
2018-04-02 14:15:00,609.46,611.19,609.46,611.19,1400.0,609.46,611.19,609.46,611.19,1400.0
2018-04-02 14:20:00,610.78,612.47,610.0,611.65,4265.0,610.78,612.47,610.0,611.65,4265.0
2018-04-02 14:25:00,611.07,611.36,610.0,611.36,6300.0,611.07,611.36,610.0,611.36,6300.0
2018-04-02 14:30:00,611.61,611.65,610.3,610.32,1000.0,611.61,611.65,610.3,610.32,1000.0
2018-04-02 14:35:00,611.25,612.02,610.71,611.27,2002.0,611.25,612.02,610.71,611.27,2002.0
2018-04-02 14:40:00,610.33,610.65,608.94,609.3,1925.0,610.33,610.65,608.94,609.3,1925.0
2018-04-02 14:45:00,608.93,609.97,608.57,609.97,3025.0,608.93,609.97,608.57,609.97,3025.0
2018-04-02 14:50:00,610.0,614.26,610.0,613.95,3743.0,610.0,614.26,610.0,613.95,3743.0
2018-04-02 14:55:00,613.91,613.91,612.85,612.86,1700.0,613.91,613.91,612.85,612.86,1700.0
2018-04-02 15:00:00,612.4,613.66,612.4,612.84,4970.0,612.4,613.66,612.4,612.84,4970.0
2018-04-02 15:05:00,612.08,612.08,610.69,611.3,2585.0,612.08,612.08,610.69,611.3,2585.0
2018-04-02 15:10:00,611.45,612.58,610.0,612.58,3504.0,611.45,612.58,610.0,612.58,3504.0
2018-04-02 15:15:00,611.72,612.46,611.28,612.15,4599.0,611.72,612.46,611.28,612.15,4599.0
2018-04-02 15:20:00,612.28,612.6,610.84,610.84,3200.0,612.28,612.6,610.84,610.84,3200.0
2018-04-02 15:25:00,610.73,610.88,610.14,610.24,6532.0,610.73,610.88,610.14,610.24,6532.0
2018-04-02 15:30:00,610.75,611.87,609.7,609.7,4631.0,610.75,611.87,609.7,609.7,4631.0
2018-04-02 15:35:00,609.9,610.35,609.5,610.0,9380.0,609.9,610.35,609.5,610.0,9380.0
2018-04-02 15:40:00,610.0,610.89,609.33,610.89,5459.0,610.0,610.89,609.33,610.89,5459.0
2018-04-02 15:45:00,610.11,612.87,610.11,612.0,10441.0,610.11,612.87,610.11,612.0,10441.0
2018-04-02 15:50:00,612.45,614.0,612.01,613.78,10640.0,612.45,614.0,612.01,613.78,10640.0
2018-04-02 15:55:00,613.56,613.89,612.19,613.41,34077.0,613.56,613.89,612.19,613.41,34077.0
2018-04-03 09:30:00,618.88,619.78,615.68,618.12,8300.0,618.88,619.78,615.68,618.12,8300.0
2018-04-03 09:35:00,619.06,620.7,618.36,620.7,1600.0,619.06,620.7,618.36,620.7,1600.0
2018-04-03 09:40:00,622.28,624.35,621.79,623.7,3700.0,622.28,624.35,621.79,623.7,3700.0
2018-04-03 09:45:00,623.88,624.33,621.91,621.92,1311.0,623.88,624.33,621.91,621.92,1311.0
2018-04-03 09:50:00,621.84,621.85,619.05,619.1,1200.0,621.84,621.85,619.05,619.1,1200.0
2018-04-03 09:55:00,619.04,619.04,617.44,618.34,1901.0,619.04,619.04,617.44,618.34,1901.0
2018-04-03 10:00:00,618.13,618.63,617.79,618.36,2740.0,618.13,618.63,617.79,618.36,2740.0
2018-04-03 10:05:00,618.74,618.74,617.22,617.23,2000.0,618.74,618.74,617.22,617.23,2000.0
2018-04-03 10:10:00,617.06,617.78,616.15,616.97,3550.0,617.06,617.78,616.15,616.97,3550.0
2018-04-03 10:15:00,615.67,616.9,615.0,615.0,2600.0,615.67,616.9,615.0,615.0,2600.0
2018-04-03 10:20:00,614.5,617.33,613.2,617.22,3525.0,614.5,617.33,613.2,617.22,3525.0
2018-04-03 10:25:00,617.25,618.86,617.15,617.91,1200.0,617.25,618.86,617.15,617.91,1200.0
2018-04-03 10:30:00,618.32,619.53,618.24,619.53,2149.0,618.32,619.53,618.24,619.53,2149.0
2018-04-03 10:35:00,620.08,620.15,618.59,618.6,1793.0,620.08,620.15,618.59,618.6,1793.0
2018-04-03 10:40:00,617.8,619.04,617.8,618.67,1200.0,617.8,619.04,617.8,618.67,1200.0
2018-04-03 10:45:00,618.19,620.32,617.73,619.46,3722.0,618.19,620.32,617.73,619.46,3722.0
2018-04-03 10:50:00,618.57,619.75,617.69,617.69,800.0,618.57,619.75,617.69,617.69,800.0
2018-04-03 10:55:00,618.23,619.16,617.95,619.04,2360.0,618.23,619.16,617.95,619.04,2360.0
2018-04-03 11:00:00,619.04,621.75,618.93,620.73,1500.0,619.04,621.75,618.93,620.73,1500.0
2018-04-03 11:05:00,620.58,621.06,619.64,620.35,610.0,620.58,621.06,619.64,620.35,610.0
2018-04-03 11:10:00,619.74,619.75,618.32,618.65,2960.0,619.74,619.75,618.32,618.65,2960.0
2018-04-03 11:15:00,617.68,618.57,617.43,617.43,500.0,617.68,618.57,617.43,617.43,500.0
2018-04-03 11:20:00,618.47,618.47,617.16,617.16,300.0,618.47,618.47,617.16,617.16,300.0
2018-04-03 11:25:00,617.47,618.4,617.2,617.21,600.0,617.47,618.4,617.2,617.21,600.0
2018-04-03 11:30:00,617.11,617.2,615.67,616.23,1400.0,617.11,617.2,615.67,616.23,1400.0
2018-04-03 11:35:00,616.19,616.38,615.08,616.05,3400.0,616.19,616.38,615.08,616.05,3400.0
2018-04-03 11:40:00,616.12,616.88,615.5,615.5,2893.0,616.12,616.88,615.5,615.5,2893.0
2018-04-03 11:45:00,616.04,618.2,616.04,618.2,1900.0,616.04,618.2,616.04,618.2,1900.0
2018-04-03 11:50:00,617.82,617.91,616.76,617.01,3087.0,617.82,617.91,616.76,617.01,3087.0
2018-04-03 11:55:00,617.53,618.56,617.53,618.55,1600.0,617.53,618.56,617.53,618.55,1600.0
2018-04-03 12:00:00,617.73,619.45,617.73,619.45,600.0,617.73,619.45,617.73,619.45,600.0
2018-04-03 12:05:00,620.1,620.55,620.1,620.13,300.0,620.1,620.55,620.1,620.13,300.0
2018-04-03 12:10:00,620.43,620.59,619.81,619.81,1700.0,620.43,620.59,619.81,619.81,1700.0
2018-04-03 12:15:00,620.46,620.47,619.45,619.45,1100.0,620.46,620.47,619.45,619.45,1100.0
2018-04-03 12:20:00,619.4,619.67,619.4,619.67,300.0,619.4,619.67,619.4,619.67,300.0
2018-04-03 12:25:00,617.57,618.39,617.57,618.39,600.0,617.57,618.39,617.57,618.39,600.0
2018-04-03 12:30:00,617.86,617.86,616.49,616.5,1306.0,617.86,617.86,616.49,616.5,1306.0
2018-04-03 12:35:00,617.01,617.73,615.47,616.51,4005.0,617.01,617.73,615.47,616.51,4005.0
2018-04-03 12:40:00,616.56,618.63,616.56,617.49,2300.0,616.56,618.63,616.56,617.49,2300.0
2018-04-03 12:45:00,616.68,616.87,616.22,616.42,3900.0,616.68,616.87,616.22,616.42,3900.0
2018-04-03 12:50:00,616.65,617.54,616.6,617.54,2700.0,616.65,617.54,616.6,617.54,2700.0
2018-04-03 12:55:00,617.19,617.21,616.93,616.93,1232.0,617.19,617.21,616.93,616.93,1232.0
2018-04-03 13:00:00,616.92,617.36,616.31,617.34,1100.0,616.92,617.36,616.31,617.34,1100.0
2018-04-03 13:05:00,616.88,617.27,615.99,615.99,800.0,616.88,617.27,615.99,615.99,800.0
2018-04-03 13:10:00,615.63,615.63,615.44,615.45,400.0,615.63,615.63,615.44,615.45,400.0
2018-04-03 13:15:00,616.03,616.5,615.14,615.14,300.0,616.03,616.5,615.14,615.14,300.0
2018-04-03 13:20:00,616.79,617.33,616.63,616.95,1400.0,616.79,617.33,616.63,616.95,1400.0
2018-04-03 13:25:00,616.81,617.28,616.81,617.25,1745.0,616.81,617.28,616.81,617.25,1745.0
2018-04-03 13:30:00,617.59,617.7,616.36,616.36,5537.0,617.59,617.7,616.36,616.36,5537.0
2018-04-03 13:35:00,616.68,616.93,616.16,616.61,749.0,616.68,616.93,616.16,616.61,749.0
2018-04-03 13:40:00,616.6,616.83,616.18,616.18,1230.0,616.6,616.83,616.18,616.18,1230.0
2018-04-03 13:45:00,616.18,616.18,615.15,615.15,1200.0,616.18,616.18,615.15,615.15,1200.0
2018-04-03 13:50:00,615.14,616.01,615.14,616.01,3900.0,615.14,616.01,615.14,616.01,3900.0
2018-04-03 13:55:00,616.84,617.64,616.84,616.87,1200.0,616.84,617.64,616.84,616.87,1200.0
2018-04-03 14:00:00,617.35,617.35,616.87,616.89,700.0,617.35,617.35,616.87,616.89,700.0
2018-04-03 14:05:00,617.07,617.53,616.65,616.98,4138.0,617.07,617.53,616.65,616.98,4138.0
2018-04-03 14:10:00,616.63,616.94,616.12,616.12,1007.0,616.63,616.94,616.12,616.12,1007.0
2018-04-03 14:15:00,616.17,616.17,615.14,615.35,1405.0,616.17,616.17,615.14,615.35,1405.0
2018-04-03 14:20:00,614.77,616.0,614.77,615.99,2467.0,614.77,616.0,614.77,615.99,2467.0
2018-04-03 14:25:00,615.57,615.94,615.04,615.46,1100.0,615.57,615.94,615.04,615.46,1100.0
2018-04-03 14:30:00,614.99,615.43,614.72,614.72,1327.0,614.99,615.43,614.72,614.72,1327.0
2018-04-03 14:35:00,614.5,615.22,614.25,615.22,2972.0,614.5,615.22,614.25,615.22,2972.0
2018-04-03 14:40:00,615.12,615.43,614.86,614.87,1291.0,615.12,615.43,614.86,614.87,1291.0
2018-04-03 14:45:00,615.13,617.85,614.86,617.44,6300.0,615.13,617.85,614.86,617.44,6300.0
2018-04-03 14:50:00,617.05,617.38,616.53,616.53,1400.0,617.05,617.38,616.53,616.53,1400.0
2018-04-03 14:55:00,617.31,618.08,617.31,618.08,1000.0,617.31,618.08,617.31,618.08,1000.0
2018-04-03 15:00:00,618.0,619.62,618.0,619.44,4143.0,618.0,619.62,618.0,619.44,4143.0
2018-04-03 15:05:00,619.96,622.09,619.96,622.09,3093.0,619.96,622.09,619.96,622.09,3093.0
2018-04-03 15:10:00,622.11,622.12,618.85,618.86,2641.0,622.11,622.12,618.85,618.86,2641.0
2018-04-03 15:15:00,618.62,620.35,618.15,620.35,2100.0,618.62,620.35,618.15,620.35,2100.0
2018-04-03 15:20:00,620.19,621.24,619.93,621.24,2723.0,620.19,621.24,619.93,621.24,2723.0
2018-04-03 15:25:00,620.93,621.08,620.64,620.64,3200.0,620.93,621.08,620.64,620.64,3200.0
2018-04-03 15:30:00,619.93,620.01,618.24,618.24,1400.0,619.93,620.01,618.24,618.24,1400.0
2018-04-03 15:35:00,618.2,618.67,617.93,617.94,4502.0,618.2,618.67,617.93,617.94,4502.0
2018-04-03 15:40:00,617.89,619.27,617.89,618.31,3755.0,617.89,619.27,617.89,618.31,3755.0
2018-04-03 15:45:00,618.63,619.2,617.91,618.34,6793.0,618.63,619.2,617.91,618.34,6793.0
2018-04-03 15:50:00,618.14,618.98,618.14,618.33,4020.0,618.14,618.98,618.14,618.33,4020.0
2018-04-03 15:55:00,618.37,619.72,618.28,618.81,9046.0,618.37,619.72,618.28,618.81,9046.0
2018-04-04 09:30:00,611.69,616.67,611.69,616.67,2169.0,611.69,616.67,611.69,616.67,2169.0
2018-04-04 09:35:00,615.99,618.44,614.7,616.97,4733.0,615.99,618.44,614.7,616.97,4733.0
2018-04-04 09:40:00,614.55,616.04,613.64,615.0,3995.0,614.55,616.04,613.64,615.0,3995.0
2018-04-04 09:45:00,615.1,617.25,614.04,615.61,4820.0,615.1,617.25,614.04,615.61,4820.0
2018-04-04 09:50:00,616.56,620.83,616.54,620.83,4964.0,616.56,620.83,616.54,620.83,4964.0
2018-04-04 09:55:00,621.11,622.32,620.6,620.6,1600.0,621.11,622.32,620.6,620.6,1600.0
2018-04-04 10:00:00,619.95,621.11,617.71,621.11,2158.0,619.95,621.11,617.71,621.11,2158.0
2018-04-04 10:05:00,620.58,621.33,619.63,619.92,1600.0,620.58,621.33,619.63,619.92,1600.0
2018-04-04 10:10:00,618.84,620.84,618.83,619.97,2930.0,618.84,620.84,618.83,619.97,2930.0
2018-04-04 10:15:00,619.67,619.67,618.89,618.89,500.0,619.67,619.67,618.89,618.89,500.0
2018-04-04 10:20:00,618.84,618.84,617.66,618.2,1500.0,618.84,618.84,617.66,618.2,1500.0
2018-04-04 10:25:00,617.63,619.35,617.63,618.54,2431.0,617.63,619.35,617.63,618.54,2431.0
2018-04-04 10:30:00,618.16,618.72,618.16,618.72,757.0,618.16,618.72,618.16,618.72,757.0
2018-04-04 10:35:00,618.87,619.49,618.87,619.26,1009.0,618.87,619.49,618.87,619.26,1009.0
2018-04-04 10:40:00,619.5,619.51,619.5,619.5,300.0,619.5,619.51,619.5,619.5,300.0
2018-04-04 10:45:00,620.29,621.47,620.17,620.17,1750.0,620.29,621.47,620.17,620.17,1750.0
2018-04-04 10:50:00,620.93,620.93,618.87,618.87,1703.0,620.93,620.93,618.87,618.87,1703.0
2018-04-04 10:55:00,619.5,619.61,618.99,619.37,1000.0,619.5,619.61,618.99,619.37,1000.0
2018-04-04 11:00:00,619.19,619.78,618.65,619.38,1800.0,619.19,619.78,618.65,619.38,1800.0
2018-04-04 11:05:00,619.93,621.3,618.83,620.75,2965.0,619.93,621.3,618.83,620.75,2965.0
2018-04-04 11:10:00,620.76,621.77,619.66,619.66,1900.0,620.76,621.77,619.66,619.66,1900.0
2018-04-04 11:15:00,619.59,621.95,619.59,621.69,3507.0,619.59,621.95,619.59,621.69,3507.0
2018-04-04 11:20:00,621.2,622.93,621.2,622.55,1800.0,621.2,622.93,621.2,622.55,1800.0
2018-04-04 11:25:00,622.22,623.51,621.05,623.5,3300.0,622.22,623.51,621.05,623.5,3300.0
2018-04-04 11:30:00,624.08,625.99,623.51,623.98,5813.0,624.08,625.99,623.51,623.98,5813.0
2018-04-04 11:35:00,623.07,624.25,623.0,623.48,3100.0,623.07,624.25,623.0,623.48,3100.0
2018-04-04 11:40:00,622.75,624.55,622.75,624.51,3500.0,622.75,624.55,622.75,624.51,3500.0
2018-04-04 11:45:00,624.39,624.95,623.58,623.58,3200.0,624.39,624.95,623.58,623.58,3200.0
2018-04-04 11:50:00,623.23,623.52,622.14,622.14,900.0,623.23,623.52,622.14,622.14,900.0
2018-04-04 11:55:00,622.96,623.41,621.86,621.86,3112.0,622.96,623.41,621.86,621.86,3112.0
2018-04-04 12:00:00,621.64,622.03,621.37,621.94,1200.0,621.64,622.03,621.37,621.94,1200.0
2018-04-04 12:05:00,621.98,623.12,621.98,623.12,800.0,621.98,623.12,621.98,623.12,800.0
2018-04-04 12:10:00,622.79,623.75,622.79,623.15,800.0,622.79,623.75,622.79,623.15,800.0
2018-04-04 12:15:00,623.59,623.59,622.49,622.7,2150.0,623.59,623.59,622.49,622.7,2150.0
2018-04-04 12:20:00,622.38,623.53,621.5,622.81,2200.0,622.38,623.53,621.5,622.81,2200.0
2018-04-04 12:25:00,623.87,623.87,623.37,623.37,300.0,623.87,623.87,623.37,623.37,300.0
2018-04-04 12:30:00,623.44,623.44,623.44,623.44,100.0,623.44,623.44,623.44,623.44,100.0
2018-04-04 12:35:00,624.46,624.61,623.44,623.97,3000.0,624.46,624.61,623.44,623.97,3000.0
2018-04-04 12:40:00,623.87,623.87,623.66,623.71,600.0,623.87,623.87,623.66,623.71,600.0
2018-04-04 12:45:00,624.34,624.99,623.73,624.99,1501.0,624.34,624.99,623.73,624.99,1501.0
2018-04-04 12:50:00,625.25,625.52,624.44,625.29,2000.0,625.25,625.52,624.44,625.29,2000.0
2018-04-04 12:55:00,625.08,626.11,624.95,626.11,1100.0,625.08,626.11,624.95,626.11,1100.0
2018-04-04 13:00:00,625.42,626.5,625.42,626.44,1000.0,625.42,626.5,625.42,626.44,1000.0
2018-04-04 13:05:00,626.5,626.5,625.5,625.96,2942.0,626.5,626.5,625.5,625.96,2942.0
2018-04-04 13:10:00,625.68,626.42,625.67,626.39,900.0,625.68,626.42,625.67,626.39,900.0
2018-04-04 13:15:00,626.16,626.33,625.83,625.83,600.0,626.16,626.33,625.83,625.83,600.0
2018-04-04 13:20:00,625.35,625.63,623.64,623.64,10100.0,625.35,625.63,623.64,623.64,10100.0
2018-04-04 13:25:00,623.63,623.86,622.94,623.86,1400.0,623.63,623.86,622.94,623.86,1400.0
2018-04-04 13:30:00,623.37,623.39,622.85,622.85,1100.0,623.37,623.39,622.85,622.85,1100.0
2018-04-04 13:35:00,622.73,622.87,622.68,622.68,1000.0,622.73,622.87,622.68,622.68,1000.0
2018-04-04 13:40:00,622.82,623.01,622.39,623.0,900.0,622.82,623.01,622.39,623.0,900.0
2018-04-04 13:45:00,622.8,623.16,621.6,621.97,2600.0,622.8,623.16,621.6,621.97,2600.0
2018-04-04 13:50:00,621.62,622.22,621.3,621.93,1900.0,621.62,622.22,621.3,621.93,1900.0
2018-04-04 13:55:00,621.73,621.77,621.08,621.63,1100.0,621.73,621.77,621.08,621.63,1100.0
2018-04-04 14:00:00,622.34,622.35,621.87,622.15,1400.0,622.34,622.35,621.87,622.15,1400.0
2018-04-04 14:05:00,622.89,623.06,622.83,622.83,1300.0,622.89,623.06,622.83,622.83,1300.0
2018-04-04 14:10:00,622.99,623.37,622.99,623.37,900.0,622.99,623.37,622.99,623.37,900.0
2018-04-04 14:15:00,623.92,625.27,623.59,625.13,1200.0,623.92,625.27,623.59,625.13,1200.0
2018-04-04 14:20:00,625.42,626.97,625.4,626.97,1300.0,625.42,626.97,625.4,626.97,1300.0
2018-04-04 14:25:00,626.18,626.81,626.12,626.74,1500.0,626.18,626.81,626.12,626.74,1500.0
2018-04-04 14:30:00,626.99,627.71,626.18,626.22,1500.0,626.99,627.71,626.18,626.22,1500.0
2018-04-04 14:35:00,625.33,625.53,624.53,625.24,2000.0,625.33,625.53,624.53,625.24,2000.0
2018-04-04 14:40:00,624.91,626.76,624.91,626.47,1600.0,624.91,626.76,624.91,626.47,1600.0
2018-04-04 14:45:00,626.95,626.97,626.71,626.76,529.0,626.95,626.97,626.71,626.76,529.0
2018-04-04 14:50:00,627.45,627.65,627.15,627.65,1422.0,627.45,627.65,627.15,627.65,1422.0
2018-04-04 14:55:00,627.64,627.65,627.07,627.53,2712.0,627.64,627.65,627.07,627.53,2712.0
2018-04-04 15:00:00,627.49,627.95,627.48,627.66,550.0,627.49,627.95,627.48,627.66,550.0
2018-04-04 15:05:00,627.89,628.19,627.84,627.84,900.0,627.89,628.19,627.84,627.84,900.0
2018-04-04 15:10:00,628.2,628.3,628.04,628.22,1554.0,628.2,628.3,628.04,628.22,1554.0
2018-04-04 15:15:00,627.6,627.6,627.02,627.02,1400.0,627.6,627.6,627.02,627.02,1400.0
2018-04-04 15:20:00,626.91,628.61,626.91,628.56,4245.0,626.91,628.61,626.91,628.56,4245.0
2018-04-04 15:25:00,628.93,629.29,628.6,628.79,1700.0,628.93,629.29,628.6,628.79,1700.0
2018-04-04 15:30:00,628.8,629.29,628.1,628.63,10977.0,628.8,629.29,628.1,628.63,10977.0
2018-04-04 15:35:00,628.28,628.91,628.09,628.09,3096.0,628.28,628.91,628.09,628.09,3096.0
2018-04-04 15:40:00,628.41,628.41,627.43,627.53,3600.0,628.41,628.41,627.43,627.53,3600.0
2018-04-04 15:45:00,627.67,628.87,627.67,628.31,6383.0,627.67,628.87,627.67,628.31,6383.0
2018-04-04 15:50:00,628.63,629.14,628.18,628.18,5485.0,628.63,629.14,628.18,628.18,5485.0
2018-04-04 15:55:00,628.35,629.02,627.76,628.21,9587.0,628.35,629.02,627.76,628.21,9587.0
2018-04-05 09:30:00,643.37,645.36,637.31,637.82,7680.0,643.37,645.36,637.31,637.82,7680.0
2018-04-05 09:35:00,639.18,640.0,635.88,636.99,3595.0,639.18,640.0,635.88,636.99,3595.0
2018-04-05 09:40:00,636.92,636.92,632.0,632.0,2750.0,636.92,636.92,632.0,632.0,2750.0
2018-04-05 09:45:00,632.32,633.8,631.37,631.37,3990.0,632.32,633.8,631.37,631.37,3990.0
2018-04-05 09:50:00,631.16,634.21,631.16,632.77,1400.0,631.16,634.21,631.16,632.77,1400.0
2018-04-05 09:55:00,633.61,634.08,631.98,633.02,4376.0,633.61,634.08,631.98,633.02,4376.0
2018-04-05 10:00:00,632.26,635.47,632.25,634.85,1682.0,632.26,635.47,632.25,634.85,1682.0
2018-04-05 10:05:00,634.41,635.14,633.34,633.55,3900.0,634.41,635.14,633.34,633.55,3900.0
2018-04-05 10:10:00,634.52,634.83,633.64,633.64,1452.0,634.52,634.83,633.64,633.64,1452.0
2018-04-05 10:15:00,634.5,635.13,632.62,633.01,3567.0,634.5,635.13,632.62,633.01,3567.0
2018-04-05 10:20:00,632.24,634.65,632.24,634.65,6000.0,632.24,634.65,632.24,634.65,6000.0
2018-04-05 10:25:00,632.91,634.65,632.91,634.11,563.0,632.91,634.65,632.91,634.11,563.0
2018-04-05 10:30:00,634.05,635.16,634.01,634.57,1050.0,634.05,635.16,634.01,634.57,1050.0
2018-04-05 10:35:00,635.29,637.38,635.29,636.12,1799.0,635.29,637.38,635.29,636.12,1799.0
2018-04-05 10:40:00,636.26,636.53,634.6,636.51,3100.0,636.26,636.53,634.6,636.51,3100.0
2018-04-05 10:45:00,637.0,637.0,635.32,635.32,1750.0,637.0,637.0,635.32,635.32,1750.0
2018-04-05 10:50:00,636.25,636.95,636.25,636.74,2195.0,636.25,636.95,636.25,636.74,2195.0
2018-04-05 10:55:00,637.29,637.49,636.38,636.44,2050.0,637.29,637.49,636.38,636.44,2050.0
2018-04-05 11:00:00,636.49,638.5,636.48,638.5,2570.0,636.49,638.5,636.48,638.5,2570.0
2018-04-05 11:05:00,638.53,638.67,638.28,638.28,400.0,638.53,638.67,638.28,638.28,400.0
2018-04-05 11:10:00,638.89,639.0,638.28,638.64,1000.0,638.89,639.0,638.28,638.64,1000.0
2018-04-05 11:15:00,639.0,639.45,638.84,639.45,3363.0,639.0,639.45,638.84,639.45,3363.0
2018-04-05 11:20:00,639.92,640.54,638.54,638.54,2150.0,639.92,640.54,638.54,638.54,2150.0
2018-04-05 11:25:00,639.6,639.6,639.6,639.6,309.0,639.6,639.6,639.6,639.6,309.0
2018-04-05 11:30:00,640.0,640.25,639.62,640.06,1325.0,640.0,640.25,639.62,640.06,1325.0
2018-04-05 11:35:00,639.59,639.85,639.39,639.59,1400.0,639.59,639.85,639.39,639.59,1400.0
2018-04-05 11:40:00,638.56,638.86,638.42,638.42,984.0,638.56,638.86,638.42,638.42,984.0
2018-04-05 11:45:00,637.97,637.97,637.29,637.29,900.0,637.97,637.97,637.29,637.29,900.0
2018-04-05 11:50:00,637.4,637.45,636.7,637.45,2737.0,637.4,637.45,636.7,637.45,2737.0
2018-04-05 11:55:00,637.76,638.3,636.98,636.98,3129.0,637.76,638.3,636.98,636.98,3129.0
2018-04-05 12:00:00,636.99,639.01,636.98,638.54,1907.0,636.99,639.01,636.98,638.54,1907.0
2018-04-05 12:05:00,638.26,639.03,638.25,639.02,300.0,638.26,639.03,638.25,639.02,300.0
2018-04-05 12:10:00,639.02,639.03,638.42,638.42,413.0,639.02,639.03,638.42,638.42,413.0
2018-04-05 12:15:00,638.99,638.99,637.93,638.3,3189.0,638.99,638.99,637.93,638.3,3189.0
2018-04-05 12:20:00,638.01,639.2,637.95,638.46,1300.0,638.01,639.2,637.95,638.46,1300.0
2018-04-05 12:25:00,638.5,639.62,637.94,637.95,2406.0,638.5,639.62,637.94,637.95,2406.0
2018-04-05 12:30:00,638.32,638.32,637.41,637.44,1500.0,638.32,638.32,637.41,637.44,1500.0
2018-04-05 12:35:00,638.0,639.64,637.44,639.64,1562.0,638.0,639.64,637.44,639.64,1562.0
2018-04-05 12:40:00,639.13,639.13,638.51,638.51,1300.0,639.13,639.13,638.51,638.51,1300.0
2018-04-05 12:45:00,638.79,639.01,638.79,639.01,700.0,638.79,639.01,638.79,639.01,700.0
2018-04-05 12:50:00,639.36,639.78,637.99,637.99,1200.0,639.36,639.78,637.99,637.99,1200.0
2018-04-05 12:55:00,638.67,638.86,638.55,638.55,400.0,638.67,638.86,638.55,638.55,400.0
2018-04-05 13:00:00,638.14,638.14,638.1,638.1,200.0,638.14,638.14,638.1,638.1,200.0
2018-04-05 13:05:00,639.12,639.33,638.45,638.45,1229.0,639.12,639.33,638.45,638.45,1229.0
2018-04-05 13:10:00,638.27,638.88,638.27,638.88,400.0,638.27,638.88,638.27,638.88,400.0
2018-04-05 13:15:00,638.68,638.69,637.38,637.38,1200.0,638.68,638.69,637.38,637.38,1200.0
2018-04-05 13:20:00,637.38,637.38,636.9,636.9,300.0,637.38,637.38,636.9,636.9,300.0
2018-04-05 13:25:00,637.12,638.18,637.12,638.18,1606.0,637.12,638.18,637.12,638.18,1606.0
2018-04-05 13:30:00,637.69,638.76,637.69,638.42,2243.0,637.69,638.76,637.69,638.42,2243.0
2018-04-05 13:35:00,638.52,638.52,637.41,637.9,700.0,638.52,638.52,637.41,637.9,700.0
2018-04-05 13:40:00,637.42,637.68,636.02,636.83,1600.0,637.42,637.68,636.02,636.83,1600.0
2018-04-05 13:45:00,636.02,636.18,636.02,636.18,200.0,636.02,636.18,636.02,636.18,200.0
2018-04-05 13:50:00,636.04,636.51,635.36,635.85,2414.0,636.04,636.51,635.36,635.85,2414.0
2018-04-05 13:55:00,636.19,636.27,636.19,636.27,200.0,636.19,636.27,636.19,636.27,200.0
2018-04-05 14:00:00,636.61,637.14,636.49,636.54,1700.0,636.61,637.14,636.49,636.54,1700.0
2018-04-05 14:05:00,636.55,636.73,636.02,636.25,1100.0,636.55,636.73,636.02,636.25,1100.0
2018-04-05 14:10:00,636.23,636.23,635.75,635.75,1431.0,636.23,636.23,635.75,635.75,1431.0
2018-04-05 14:15:00,636.66,637.6,636.44,637.6,2975.0,636.66,637.6,636.44,637.6,2975.0
2018-04-05 14:20:00,637.38,637.38,636.78,637.28,1186.0,637.38,637.38,636.78,637.28,1186.0
2018-04-05 14:25:00,636.4,636.72,635.99,635.99,600.0,636.4,636.72,635.99,635.99,600.0
2018-04-05 14:30:00,636.36,637.04,636.18,637.04,1100.0,636.36,637.04,636.18,637.04,1100.0
2018-04-05 14:35:00,636.92,637.0,636.58,636.58,1800.0,636.92,637.0,636.58,636.58,1800.0
2018-04-05 14:40:00,636.57,636.57,636.33,636.33,300.0,636.57,636.57,636.33,636.33,300.0
2018-04-05 14:45:00,636.34,637.55,636.34,637.32,1800.0,636.34,637.55,636.34,637.32,1800.0
2018-04-05 14:50:00,637.49,639.02,636.85,639.02,1000.0,637.49,639.02,636.85,639.02,1000.0
2018-04-05 14:55:00,638.83,639.51,638.83,639.5,1835.0,638.83,639.51,638.83,639.5,1835.0
2018-04-05 15:00:00,639.23,639.23,638.69,638.74,900.0,639.23,639.23,638.69,638.74,900.0
2018-04-05 15:05:00,638.61,639.06,638.23,639.06,1600.0,638.61,639.06,638.23,639.06,1600.0
2018-04-05 15:10:00,639.0,639.84,639.0,639.84,1687.0,639.0,639.84,639.0,639.84,1687.0
2018-04-05 15:15:00,639.55,639.89,638.8,638.8,2923.0,639.55,639.89,638.8,638.8,2923.0
2018-04-05 15:20:00,638.65,639.24,638.1,638.1,4702.0,638.65,639.24,638.1,638.1,4702.0
2018-04-05 15:25:00,638.25,638.47,637.43,637.43,1300.0,638.25,638.47,637.43,637.43,1300.0
2018-04-05 15:30:00,637.61,637.83,636.05,636.05,5770.0,637.61,637.83,636.05,636.05,5770.0
2018-04-05 15:35:00,636.01,636.01,635.48,635.48,1200.0,636.01,636.01,635.48,635.48,1200.0
2018-04-05 15:40:00,635.84,637.15,635.48,637.15,2920.0,635.84,637.15,635.48,637.15,2920.0
2018-04-05 15:45:00,637.27,637.42,636.99,637.01,5438.0,637.27,637.42,636.99,637.01,5438.0
2018-04-05 15:50:00,636.84,637.97,636.19,637.47,6919.0,636.84,637.97,636.19,637.47,6919.0
2018-04-05 15:55:00,637.92,638.0,637.35,637.37,9244.0,637.92,638.0,637.35,637.37,9244.0
2018-04-06 09:30:00,633.5,635.91,631.55,631.55,8205.0,633.5,635.91,631.55,631.55,8205.0
2018-04-06 09:35:00,629.92,632.2,627.93,631.8,3037.0,629.92,632.2,627.93,631.8,3037.0
2018-04-06 09:40:00,631.11,631.25,629.91,629.91,1614.0,631.11,631.25,629.91,629.91,1614.0
2018-04-06 09:45:00,631.78,632.58,631.12,632.49,900.0,631.78,632.58,631.12,632.49,900.0
2018-04-06 09:50:00,632.95,634.03,630.65,630.97,6000.0,632.95,634.03,630.65,630.97,6000.0
2018-04-06 09:55:00,631.86,631.86,630.9,630.9,545.0,631.86,631.86,630.9,630.9,545.0
2018-04-06 10:00:00,631.47,632.64,631.45,631.45,503.0,631.47,632.64,631.45,631.45,503.0
2018-04-06 10:05:00,632.55,632.55,630.24,630.25,4182.0,632.55,632.55,630.24,630.25,4182.0
2018-04-06 10:10:00,630.51,630.83,628.95,628.95,2700.0,630.51,630.83,628.95,628.95,2700.0
2018-04-06 10:15:00,629.83,629.84,629.37,629.37,800.0,629.83,629.84,629.37,629.37,800.0
2018-04-06 10:20:00,629.81,630.38,628.87,629.0,2101.0,629.81,630.38,628.87,629.0,2101.0
2018-04-06 10:25:00,628.24,628.24,627.5,627.93,1300.0,628.24,628.24,627.5,627.93,1300.0
2018-04-06 10:30:00,627.54,628.48,626.49,627.0,5201.0,627.54,628.48,626.49,627.0,5201.0
2018-04-06 10:35:00,627.0,628.0,627.0,627.4,2202.0,627.0,628.0,627.0,627.4,2202.0
2018-04-06 10:40:00,627.4,627.72,626.14,626.14,3910.0,627.4,627.72,626.14,626.14,3910.0
2018-04-06 10:45:00,625.99,625.99,623.71,623.71,3097.0,625.99,625.99,623.71,623.71,3097.0
2018-04-06 10:50:00,624.4,625.16,624.0,625.05,3957.0,624.4,625.16,624.0,625.05,3957.0
2018-04-06 10:55:00,624.02,625.49,623.7,623.7,2046.0,624.02,625.49,623.7,623.7,2046.0
2018-04-06 11:00:00,624.75,624.75,623.4,623.93,1500.0,624.75,624.75,623.4,623.93,1500.0
2018-04-06 11:05:00,623.93,623.97,622.3,622.3,3118.0,623.93,623.97,622.3,622.3,3118.0
2018-04-06 11:10:00,622.58,623.35,621.93,622.11,1600.0,622.58,623.35,621.93,622.11,1600.0
2018-04-06 11:15:00,621.37,622.17,621.37,622.14,3300.0,621.37,622.17,621.37,622.14,3300.0
2018-04-06 11:20:00,622.53,624.13,622.53,623.15,800.0,622.53,624.13,622.53,623.15,800.0
2018-04-06 11:25:00,623.57,623.58,623.5,623.5,800.0,623.57,623.58,623.5,623.5,800.0
2018-04-06 11:30:00,624.08,625.29,624.08,625.29,500.0,624.08,625.29,624.08,625.29,500.0
2018-04-06 11:35:00,626.12,626.12,624.67,626.0,2400.0,626.12,626.12,624.67,626.0,2400.0
2018-04-06 11:40:00,626.21,626.59,625.56,625.56,2301.0,626.21,626.59,625.56,625.56,2301.0
2018-04-06 11:45:00,625.52,625.52,624.53,624.53,1300.0,625.52,625.52,624.53,624.53,1300.0
2018-04-06 11:50:00,623.86,624.7,623.86,624.6,1200.0,623.86,624.7,623.86,624.6,1200.0
2018-04-06 11:55:00,624.34,626.33,624.05,624.06,3100.0,624.34,626.33,624.05,624.06,3100.0
2018-04-06 12:00:00,624.05,624.05,623.26,623.26,1047.0,624.05,624.05,623.26,623.26,1047.0
2018-04-06 12:05:00,623.02,624.92,623.02,624.92,1800.0,623.02,624.92,623.02,624.92,1800.0
2018-04-06 12:10:00,624.29,624.29,623.29,623.46,2402.0,624.29,624.29,623.29,623.46,2402.0
2018-04-06 12:15:00,623.93,624.19,623.3,623.3,1900.0,623.93,624.19,623.3,623.3,1900.0
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 12:25:00,624.05,624.05,624.05,624.05,0.0,624.05,624.05,624.05,624.05,0.0
2018-04-06 12:30:00,624.15,624.51,623.33,623.5,2199.0,624.15,624.51,623.33,623.5,2199.0
2018-04-06 12:35:00,623.99,624.57,623.99,624.56,500.0,623.99,624.57,623.99,624.56,500.0
2018-04-06 12:40:00,625.57,625.58,624.8,624.8,1600.0,625.57,625.58,624.8,624.8,1600.0
2018-04-06 12:45:00,625.49,626.63,625.48,626.14,2202.0,625.49,626.63,625.48,626.14,2202.0
2018-04-06 12:50:00,626.18,626.18,625.79,625.79,1200.0,626.18,626.18,625.79,625.79,1200.0
2018-04-06 12:55:00,625.65,626.36,625.65,625.91,1360.0,625.65,626.36,625.65,625.91,1360.0
2018-04-06 13:00:00,625.91,625.91,624.57,624.57,1400.0,625.91,625.91,624.57,624.57,1400.0
2018-04-06 13:05:00,624.73,625.09,623.04,623.04,1400.0,624.73,625.09,623.04,623.04,1400.0
2018-04-06 13:10:00,623.64,623.98,623.64,623.98,600.0,623.64,623.98,623.64,623.98,600.0
2018-04-06 13:15:00,623.98,623.98,623.34,623.51,701.0,623.98,623.98,623.34,623.51,701.0
2018-04-06 13:20:00,623.81,623.81,620.97,621.5,7002.0,623.81,623.81,620.97,621.5,7002.0
2018-04-06 13:25:00,622.11,622.16,621.97,621.97,800.0,622.11,622.16,621.97,621.97,800.0
2018-04-06 13:30:00,621.97,621.97,621.97,621.97,0.0,621.97,621.97,621.97,621.97,0.0
2018-04-06 13:35:00,623.42,624.01,623.42,623.97,601.0,623.42,624.01,623.42,623.97,601.0
2018-04-06 13:40:00,623.94,623.94,623.9,623.9,200.0,623.94,623.94,623.9,623.9,200.0
2018-04-06 13:45:00,623.88,623.88,621.25,621.25,4501.0,623.88,623.88,621.25,621.25,4501.0
2018-04-06 13:50:00,621.11,621.25,619.15,620.0,6104.0,621.11,621.25,619.15,620.0,6104.0
2018-04-06 13:55:00,619.39,619.65,618.08,618.29,1400.0,619.39,619.65,618.08,618.29,1400.0
2018-04-06 14:00:00,617.95,618.48,617.62,617.68,3819.0,617.95,618.48,617.62,617.68,3819.0
2018-04-06 14:05:00,617.09,618.09,616.13,616.13,4817.0,617.09,618.09,616.13,616.13,4817.0
2018-04-06 14:10:00,616.35,617.38,616.35,616.86,2000.0,616.35,617.38,616.35,616.86,2000.0
2018-04-06 14:15:00,616.93,617.07,616.25,616.25,3118.0,616.93,617.07,616.25,616.25,3118.0
2018-04-06 14:20:00,616.6,618.11,616.21,617.54,5953.0,616.6,618.11,616.21,617.54,5953.0
2018-04-06 14:25:00,618.72,620.52,618.72,619.77,6021.0,618.72,620.52,618.72,619.77,6021.0
2018-04-06 14:30:00,619.76,620.05,618.19,618.37,3300.0,619.76,620.05,618.19,618.37,3300.0
2018-04-06 14:35:00,618.19,618.19,615.24,615.58,2262.0,618.19,618.19,615.24,615.58,2262.0
2018-04-06 14:40:00,615.46,616.82,615.06,616.23,5971.0,615.46,616.82,615.06,616.23,5971.0
2018-04-06 14:45:00,616.23,616.4,615.06,615.06,1890.0,616.23,616.4,615.06,615.06,1890.0
2018-04-06 14:50:00,615.06,615.37,613.45,615.37,5223.0,615.06,615.37,613.45,615.37,5223.0
2018-04-06 14:55:00,615.39,615.39,613.76,615.07,3925.0,615.39,615.39,613.76,615.07,3925.0
2018-04-06 15:00:00,616.02,616.97,616.02,616.3,5044.0,616.02,616.97,616.02,616.3,5044.0
2018-04-06 15:05:00,616.3,617.09,615.37,616.45,3214.0,616.3,617.09,615.37,616.45,3214.0
2018-04-06 15:10:00,616.76,619.27,616.76,619.27,3692.0,616.76,619.27,616.76,619.27,3692.0
2018-04-06 15:15:00,619.27,619.35,617.4,617.81,5072.0,619.27,619.35,617.4,617.81,5072.0
2018-04-06 15:20:00,617.95,619.47,617.76,618.75,4101.0,617.95,619.47,617.76,618.75,4101.0
2018-04-06 15:25:00,618.88,619.27,617.95,617.95,4310.0,618.88,619.27,617.95,617.95,4310.0
2018-04-06 15:30:00,618.36,621.39,618.36,621.38,9223.0,618.36,621.39,618.36,621.38,9223.0
2018-04-06 15:35:00,621.19,622.37,620.58,622.37,6090.0,621.19,622.37,620.58,622.37,6090.0
2018-04-06 15:40:00,622.32,622.5,621.78,621.85,3119.0,622.32,622.5,621.78,621.85,3119.0
2018-04-06 15:45:00,621.88,622.56,621.4,622.02,10059.0,621.88,622.56,621.4,622.02,10059.0
2018-04-06 15:50:00,621.98,623.21,621.61,621.99,6862.0,621.98,623.21,621.61,621.99,6862.0
2018-04-06 15:55:00,621.52,621.83,619.89,620.36,16538.0,621.52,621.83,619.89,620.36,16538.0
2018-04-09 09:30:00,624.92,628.12,624.58,628.12,3306.0,624.92,628.12,624.58,628.12,3306.0
2018-04-09 09:35:00,628.0,628.0,620.11,622.9,2022.0,628.0,628.0,620.11,622.9,2022.0
2018-04-09 09:40:00,623.9,624.14,621.67,622.74,2201.0,623.9,624.14,621.67,622.74,2201.0
2018-04-09 09:45:00,623.6,623.94,622.8,623.08,6041.0,623.6,623.94,622.8,623.08,6041.0
2018-04-09 09:50:00,623.06,625.02,623.06,625.02,3200.0,623.06,625.02,623.06,625.02,3200.0
2018-04-09 09:55:00,624.43,625.22,624.42,625.22,400.0,624.43,625.22,624.42,625.22,400.0
2018-04-09 10:00:00,624.47,625.36,623.31,623.6,2400.0,624.47,625.36,623.31,623.6,2400.0
2018-04-09 10:05:00,622.92,622.92,621.69,621.69,500.0,622.92,622.92,621.69,621.69,500.0
2018-04-09 10:10:00,622.05,622.05,620.98,620.98,900.0,622.05,622.05,620.98,620.98,900.0
2018-04-09 10:15:00,620.88,620.88,619.49,619.71,1358.0,620.88,620.88,619.49,619.71,1358.0
2018-04-09 10:20:00,619.97,619.97,618.49,619.09,4500.0,619.97,619.97,618.49,619.09,4500.0
2018-04-09 10:25:00,619.07,619.07,618.34,618.34,1700.0,619.07,619.07,618.34,618.34,1700.0
2018-04-09 10:30:00,618.67,621.55,618.48,621.55,1932.0,618.67,621.55,618.48,621.55,1932.0
2018-04-09 10:35:00,621.21,622.53,621.21,622.09,2500.0,621.21,622.53,621.21,622.09,2500.0
2018-04-09 10:40:00,621.98,622.9,621.93,622.89,1800.0,621.98,622.9,621.93,622.89,1800.0
2018-04-09 10:45:00,623.55,624.55,623.55,624.55,800.0,623.55,624.55,623.55,624.55,800.0
2018-04-09 10:50:00,624.57,624.57,622.01,622.01,2670.0,624.57,624.57,622.01,622.01,2670.0
2018-04-09 10:55:00,621.16,621.16,621.15,621.16,100.0,621.16,621.16,621.15,621.16,100.0
2018-04-09 11:00:00,620.63,622.01,620.62,621.88,1720.0,620.63,622.01,620.62,621.88,1720.0
2018-04-09 11:05:00,622.0,622.0,621.8,621.91,1100.0,622.0,622.0,621.8,621.91,1100.0
2018-04-09 11:10:00,621.93,622.92,621.92,622.92,400.0,621.93,622.92,621.92,622.92,400.0
2018-04-09 11:15:00,622.85,624.41,622.84,624.02,1000.0,622.85,624.41,622.84,624.02,1000.0
2018-04-09 11:20:00,624.33,624.87,624.01,624.67,800.0,624.33,624.87,624.01,624.67,800.0
2018-04-09 11:25:00,625.04,625.33,624.64,624.92,1539.0,625.04,625.33,624.64,624.92,1539.0
2018-04-09 11:30:00,625.58,626.2,625.34,626.2,600.0,625.58,626.2,625.34,626.2,600.0
2018-04-09 11:35:00,625.39,625.39,623.37,623.58,2100.0,625.39,625.39,623.37,623.58,2100.0
2018-04-09 11:40:00,623.57,624.14,623.57,624.08,2200.0,623.57,624.14,623.57,624.08,2200.0
2018-04-09 11:45:00,624.83,625.84,624.59,624.59,2290.0,624.83,625.84,624.59,624.59,2290.0
2018-04-09 11:50:00,624.47,624.94,623.42,624.94,2420.0,624.47,624.94,623.42,624.94,2420.0
2018-04-09 11:55:00,624.12,624.24,623.19,623.19,3068.0,624.12,624.24,623.19,623.19,3068.0
2018-04-09 12:00:00,623.82,624.8,623.82,624.8,525.0,623.82,624.8,623.82,624.8,525.0
2018-04-09 12:05:00,624.85,625.22,624.54,624.6,1775.0,624.85,625.22,624.54,624.6,1775.0
2018-04-09 12:10:00,624.32,624.93,624.32,624.48,1700.0,624.32,624.93,624.32,624.48,1700.0
2018-04-09 12:15:00,624.87,624.87,623.91,624.25,1000.0,624.87,624.87,623.91,624.25,1000.0
2018-04-09 12:20:00,624.27,624.27,623.7,623.7,1664.0,624.27,624.27,623.7,623.7,1664.0
2018-04-09 12:25:00,623.8,624.44,623.6,624.37,1700.0,623.8,624.44,623.6,624.37,1700.0
2018-04-09 12:30:00,623.99,624.07,623.58,623.78,2475.0,623.99,624.07,623.58,623.78,2475.0
2018-04-09 12:35:00,623.6,624.41,623.44,623.44,3500.0,623.6,624.41,623.44,623.44,3500.0
2018-04-09 12:40:00,623.39,623.39,622.99,623.36,600.0,623.39,623.39,622.99,623.36,600.0
2018-04-09 12:45:00,623.29,624.35,623.29,624.15,1808.0,623.29,624.35,623.29,624.15,1808.0
2018-04-09 12:50:00,624.51,624.78,624.51,624.78,200.0,624.51,624.78,624.51,624.78,200.0
2018-04-09 12:55:00,624.88,624.89,624.79,624.79,300.0,624.88,624.89,624.79,624.79,300.0
2018-04-09 13:00:00,625.13,625.85,625.13,625.85,1200.0,625.13,625.85,625.13,625.85,1200.0
2018-04-09 13:05:00,625.98,626.23,625.82,626.06,1833.0,625.98,626.23,625.82,626.06,1833.0
2018-04-09 13:10:00,625.85,625.85,625.3,625.45,300.0,625.85,625.85,625.3,625.45,300.0
2018-04-09 13:15:00,625.25,625.25,624.83,624.85,300.0,625.25,625.25,624.83,624.85,300.0
2018-04-09 13:20:00,625.72,625.94,625.44,625.44,800.0,625.72,625.94,625.44,625.44,800.0
2018-04-09 13:25:00,625.38,626.34,625.37,626.34,900.0,625.38,626.34,625.37,626.34,900.0
2018-04-09 13:30:00,626.46,626.93,626.23,626.23,1301.0,626.46,626.93,626.23,626.23,1301.0
2018-04-09 13:35:00,625.48,626.12,625.3,626.12,400.0,625.48,626.12,625.3,626.12,400.0
2018-04-09 13:40:00,626.02,626.03,623.89,624.36,3000.0,626.02,626.03,623.89,624.36,3000.0
2018-04-09 13:45:00,624.74,624.74,624.4,624.46,1150.0,624.74,624.74,624.4,624.46,1150.0
2018-04-09 13:50:00,624.11,624.56,623.86,624.45,1378.0,624.11,624.56,623.86,624.45,1378.0
2018-04-09 13:55:00,624.65,624.66,623.91,623.91,1520.0,624.65,624.66,623.91,623.91,1520.0
2018-04-09 14:00:00,624.38,624.38,623.55,623.66,1200.0,624.38,624.38,623.55,623.66,1200.0
2018-04-09 14:05:00,623.41,623.42,622.46,622.69,1900.0,623.41,623.42,622.46,622.69,1900.0
2018-04-09 14:10:00,622.56,622.56,622.29,622.29,427.0,622.56,622.56,622.29,622.29,427.0
2018-04-09 14:15:00,622.3,623.31,622.3,623.12,1202.0,622.3,623.31,622.3,623.12,1202.0
2018-04-09 14:20:00,623.52,623.52,621.64,622.04,820.0,623.52,623.52,621.64,622.04,820.0
2018-04-09 14:25:00,621.67,621.99,620.89,621.99,1200.0,621.67,621.99,620.89,621.99,1200.0
2018-04-09 14:30:00,622.36,622.44,621.52,621.52,4900.0,622.36,622.44,621.52,621.52,4900.0
2018-04-09 14:35:00,621.15,621.35,620.57,621.2,2100.0,621.15,621.35,620.57,621.2,2100.0
2018-04-09 14:40:00,620.96,621.47,620.59,621.46,803.0,620.96,621.47,620.59,621.46,803.0
2018-04-09 14:45:00,621.18,621.6,621.07,621.42,2101.0,621.18,621.6,621.07,621.42,2101.0
2018-04-09 14:50:00,621.25,621.71,620.94,621.24,1116.0,621.25,621.71,620.94,621.24,1116.0
2018-04-09 14:55:00,620.84,620.96,619.88,619.88,2700.0,620.84,620.96,619.88,619.88,2700.0
2018-04-09 15:00:00,620.57,621.23,620.43,620.67,2100.0,620.57,621.23,620.43,620.67,2100.0
2018-04-09 15:05:00,621.0,621.0,620.59,620.77,561.0,621.0,621.0,620.59,620.77,561.0
2018-04-09 15:10:00,620.4,620.41,619.71,619.71,2847.0,620.4,620.41,619.71,619.71,2847.0
2018-04-09 15:15:00,619.35,619.36,617.78,618.07,1700.0,619.35,619.36,617.78,618.07,1700.0
2018-04-09 15:20:00,617.75,618.08,617.53,617.69,4877.0,617.75,618.08,617.53,617.69,4877.0
2018-04-09 15:25:00,617.86,619.23,617.86,619.21,2040.0,617.86,619.23,617.86,619.21,2040.0
2018-04-09 15:30:00,618.77,619.39,617.29,617.85,2180.0,618.77,619.39,617.29,617.85,2180.0
2018-04-09 15:35:00,617.83,619.98,617.82,619.76,16759.0,617.83,619.98,617.82,619.76,16759.0
2018-04-09 15:40:00,619.82,620.18,619.07,619.89,9052.0,619.82,620.18,619.07,619.89,9052.0
2018-04-09 15:45:00,619.6,619.76,617.01,617.01,5571.0,619.6,619.76,617.01,617.01,5571.0
2018-04-09 15:50:00,616.56,617.25,615.75,616.8,6452.0,616.56,617.25,615.75,616.8,6452.0
2018-04-09 15:55:00,616.54,617.04,613.31,614.96,23378.0,616.54,617.04,613.31,614.96,23378.0
2018-04-10 09:30:00,623.24,623.24,617.5,617.5,3008.0,623.24,623.24,617.5,617.5,3008.0
2018-04-10 09:35:00,617.8,617.8,617.8,617.8,200.0,617.8,617.8,617.8,617.8,200.0
2018-04-10 09:40:00,620.1,620.1,618.76,619.9,700.0,620.1,620.1,618.76,619.9,700.0
2018-04-10 09:45:00,621.27,622.71,621.07,622.49,2295.0,621.27,622.71,621.07,622.49,2295.0
2018-04-10 09:50:00,621.92,621.92,618.76,620.03,2000.0,621.92,621.92,618.76,620.03,2000.0
2018-04-10 09:55:00,618.87,620.3,617.75,617.75,1700.0,618.87,620.3,617.75,617.75,1700.0
2018-04-10 10:00:00,617.92,619.19,617.34,619.08,3698.0,617.92,619.19,617.34,619.08,3698.0
2018-04-10 10:05:00,619.3,619.65,618.97,618.97,400.0,619.3,619.65,618.97,618.97,400.0
2018-04-10 10:10:00,619.43,620.66,619.03,620.37,1049.0,619.43,620.66,619.03,620.37,1049.0
2018-04-10 10:15:00,620.21,620.36,619.16,619.16,701.0,620.21,620.36,619.16,619.16,701.0
2018-04-10 10:20:00,619.34,619.34,618.72,619.34,300.0,619.34,619.34,618.72,619.34,300.0
2018-04-10 10:25:00,618.68,618.68,618.67,618.67,200.0,618.68,618.68,618.67,618.67,200.0
2018-04-10 10:30:00,618.95,620.95,618.95,620.4,2111.0,618.95,620.95,618.95,620.4,2111.0
2018-04-10 10:35:00,619.75,619.75,619.75,619.75,100.0,619.75,619.75,619.75,619.75,100.0
2018-04-10 10:40:00,619.92,620.81,619.91,620.81,600.0,619.92,620.81,619.91,620.81,600.0
2018-04-10 10:45:00,620.4,620.41,620.4,620.4,504.0,620.4,620.41,620.4,620.4,504.0
2018-04-10 10:50:00,619.94,620.98,619.52,620.98,1403.0,619.94,620.98,619.52,620.98,1403.0
2018-04-10 10:55:00,620.78,621.71,620.62,621.27,2400.0,620.78,621.71,620.62,621.27,2400.0
2018-04-10 11:00:00,621.33,621.99,620.92,621.99,1000.0,621.33,621.99,620.92,621.99,1000.0
2018-04-10 11:05:00,621.38,622.0,621.12,621.94,1500.0,621.38,622.0,621.12,621.94,1500.0
2018-04-10 11:10:00,621.73,621.82,619.76,620.64,1600.0,621.73,621.82,619.76,620.64,1600.0
2018-04-10 11:15:00,619.78,620.02,618.4,618.4,1000.0,619.78,620.02,618.4,618.4,1000.0
2018-04-10 11:20:00,619.35,620.68,618.52,620.68,2600.0,619.35,620.68,618.52,620.68,2600.0
2018-04-10 11:25:00,620.96,620.96,619.1,619.1,1645.0,620.96,620.96,619.1,619.1,1645.0
2018-04-10 11:30:00,619.37,619.83,618.86,618.86,1000.0,619.37,619.83,618.86,618.86,1000.0
2018-04-10 11:35:00,619.08,620.47,618.8,619.81,1100.0,619.08,620.47,618.8,619.81,1100.0
2018-04-10 11:40:00,620.58,622.19,620.37,620.39,1735.0,620.58,622.19,620.37,620.39,1735.0
2018-04-10 11:45:00,619.28,619.77,618.49,618.97,1200.0,619.28,619.77,618.49,618.97,1200.0
2018-04-10 11:50:00,618.97,619.78,618.97,619.56,600.0,618.97,619.78,618.97,619.56,600.0
2018-04-10 11:55:00,620.15,620.74,619.53,620.74,300.0,620.15,620.74,619.53,620.74,300.0
2018-04-10 12:00:00,621.14,621.95,620.2,621.79,1400.0,621.14,621.95,620.2,621.79,1400.0
2018-04-10 12:05:00,621.82,621.82,620.78,620.82,600.0,621.82,621.82,620.78,620.82,600.0
2018-04-10 12:10:00,620.66,620.79,619.68,620.17,1000.0,620.66,620.79,619.68,620.17,1000.0
2018-04-10 12:15:00,619.72,619.72,619.09,619.09,200.0,619.72,619.72,619.09,619.09,200.0
2018-04-10 12:20:00,619.0,619.0,617.54,618.37,5287.0,619.0,619.0,617.54,618.37,5287.0
2018-04-10 12:25:00,618.22,618.22,616.22,617.67,2502.0,618.22,618.22,616.22,617.67,2502.0
2018-04-10 12:30:00,619.02,619.66,618.51,618.51,1100.0,619.02,619.66,618.51,618.51,1100.0
2018-04-10 12:35:00,618.72,618.73,618.72,618.72,266.0,618.72,618.73,618.72,618.72,266.0
2018-04-10 12:40:00,619.32,619.32,618.64,618.64,300.0,619.32,619.32,618.64,618.64,300.0
2018-04-10 12:45:00,619.92,620.21,619.37,619.37,650.0,619.92,620.21,619.37,619.37,650.0
2018-04-10 12:50:00,619.53,619.53,619.53,619.53,110.0,619.53,619.53,619.53,619.53,110.0
2018-04-10 12:55:00,619.93,620.69,619.54,620.62,700.0,619.93,620.69,619.54,620.62,700.0
2018-04-10 13:00:00,621.06,621.45,620.61,620.67,1005.0,621.06,621.45,620.61,620.67,1005.0
2018-04-10 13:05:00,620.69,620.7,620.27,620.27,712.0,620.69,620.7,620.27,620.27,712.0
2018-04-10 13:10:00,621.06,621.84,620.72,621.84,1324.0,621.06,621.84,620.72,621.84,1324.0
2018-04-10 13:15:00,621.84,622.28,621.45,622.28,1125.0,621.84,622.28,621.45,622.28,1125.0
2018-04-10 13:20:00,622.26,622.27,621.24,621.63,400.0,622.26,622.27,621.24,621.63,400.0
2018-04-10 13:25:00,621.89,622.25,621.26,622.25,1499.0,621.89,622.25,621.26,622.25,1499.0
2018-04-10 13:30:00,622.37,622.37,621.31,622.08,550.0,622.37,622.37,621.31,622.08,550.0
2018-04-10 13:35:00,621.35,621.35,621.34,621.35,100.0,621.35,621.35,621.34,621.35,100.0
2018-04-10 13:40:00,621.33,622.0,620.05,620.16,1900.0,621.33,622.0,620.05,620.16,1900.0
2018-04-10 13:45:00,619.46,619.49,619.41,619.41,400.0,619.46,619.49,619.41,619.41,400.0
2018-04-10 13:50:00,620.01,620.19,619.54,620.19,700.0,620.01,620.19,619.54,620.19,700.0
2018-04-10 13:55:00,620.67,620.67,620.27,620.27,400.0,620.67,620.67,620.27,620.27,400.0
2018-04-10 14:00:00,620.18,620.18,620.18,620.18,100.0,620.18,620.18,620.18,620.18,100.0
2018-04-10 14:05:00,621.1,622.37,621.1,622.37,1000.0,621.1,622.37,621.1,622.37,1000.0
2018-04-10 14:10:00,622.62,622.63,621.57,621.58,1225.0,622.62,622.63,621.57,621.58,1225.0
2018-04-10 14:15:00,621.63,622.42,621.63,621.98,700.0,621.63,622.42,621.63,621.98,700.0
2018-04-10 14:20:00,621.62,622.69,621.37,621.78,1100.0,621.62,622.69,621.37,621.78,1100.0
2018-04-10 14:25:00,622.64,622.64,621.54,621.54,684.0,622.64,622.64,621.54,621.54,684.0
2018-04-10 14:30:00,621.69,621.69,621.69,621.69,200.0,621.69,621.69,621.69,621.69,200.0
2018-04-10 14:35:00,621.93,622.29,620.83,621.57,2808.0,621.93,622.29,620.83,621.57,2808.0
2018-04-10 14:40:00,621.99,622.02,620.0,620.56,4400.0,621.99,622.02,620.0,620.56,4400.0
2018-04-10 14:45:00,621.26,621.73,620.57,621.05,2434.0,621.26,621.73,620.57,621.05,2434.0
2018-04-10 14:50:00,621.15,621.25,620.39,620.39,1000.0,621.15,621.25,620.39,620.39,1000.0
2018-04-10 14:55:00,620.43,620.6,620.25,620.6,300.0,620.43,620.6,620.25,620.6,300.0
2018-04-10 15:00:00,620.87,620.87,620.1,620.1,600.0,620.87,620.87,620.1,620.1,600.0
2018-04-10 15:05:00,620.6,621.92,620.59,621.92,700.0,620.6,621.92,620.59,621.92,700.0
2018-04-10 15:10:00,621.64,621.65,621.5,621.56,700.0,621.64,621.65,621.5,621.56,700.0
2018-04-10 15:15:00,621.6,621.6,620.27,621.02,1700.0,621.6,621.6,620.27,621.02,1700.0
2018-04-10 15:20:00,621.56,621.56,618.52,618.52,3381.0,621.56,621.56,618.52,618.52,3381.0
2018-04-10 15:25:00,619.28,619.68,618.34,619.06,2900.0,619.28,619.68,618.34,619.06,2900.0
2018-04-10 15:30:00,619.28,619.78,618.74,619.5,1600.0,619.28,619.78,618.74,619.5,1600.0
2018-04-10 15:35:00,618.96,619.37,618.1,618.97,2200.0,618.96,619.37,618.1,618.97,2200.0
2018-04-10 15:40:00,618.89,619.08,617.78,618.54,3200.0,618.89,619.08,617.78,618.54,3200.0
2018-04-10 15:45:00,617.8,618.75,617.37,617.37,5136.0,617.8,618.75,617.37,617.37,5136.0
2018-04-10 15:50:00,617.31,618.22,617.17,617.17,5101.0,617.31,618.22,617.17,617.17,5101.0
2018-04-10 15:55:00,617.46,617.92,616.03,616.88,21195.0,617.46,617.92,616.03,616.88,21195.0
2018-04-11 09:30:00,613.99,617.72,612.91,617.72,3949.0,613.99,617.72,612.91,617.72,3949.0
2018-04-11 09:35:00,617.62,618.5,616.45,616.45,1600.0,617.62,618.5,616.45,616.45,1600.0
2018-04-11 09:40:00,616.85,618.35,616.66,618.35,500.0,616.85,618.35,616.66,618.35,500.0
2018-04-11 09:45:00,618.23,618.23,617.43,617.75,1105.0,618.23,618.23,617.43,617.75,1105.0
2018-04-11 09:50:00,617.75,617.75,616.71,617.31,1105.0,617.75,617.75,616.71,617.31,1105.0
2018-04-11 09:55:00,617.05,619.48,616.8,619.48,1250.0,617.05,619.48,616.8,619.48,1250.0
2018-04-11 10:00:00,618.64,619.99,618.64,619.99,300.0,618.64,619.99,618.64,619.99,300.0
2018-04-11 10:05:00,620.71,621.04,619.48,619.48,900.0,620.71,621.04,619.48,619.48,900.0
2018-04-11 10:10:00,619.26,619.34,618.1,619.34,1100.0,619.26,619.34,618.1,619.34,1100.0
2018-04-11 10:15:00,619.36,619.53,618.83,619.53,300.0,619.36,619.53,618.83,619.53,300.0
2018-04-11 10:20:00,619.52,619.52,618.92,618.93,200.0,619.52,619.52,618.92,618.93,200.0
2018-04-11 10:25:00,618.87,619.34,618.67,619.34,700.0,618.87,619.34,618.67,619.34,700.0
2018-04-11 10:30:00,618.89,619.16,618.89,619.16,200.0,618.89,619.16,618.89,619.16,200.0
2018-04-11 10:35:00,619.16,619.33,618.84,619.33,600.0,619.16,619.33,618.84,619.33,600.0
2018-04-11 10:40:00,618.91,619.94,618.91,619.47,700.0,618.91,619.94,618.91,619.47,700.0
2018-04-11 10:45:00,619.87,619.87,618.79,618.79,600.0,619.87,619.87,618.79,618.79,600.0
2018-04-11 10:50:00,618.47,618.47,615.7,615.7,1500.0,618.47,618.47,615.7,615.7,1500.0
2018-04-11 10:55:00,615.31,615.31,613.42,613.42,1600.0,615.31,615.31,613.42,613.42,1600.0
2018-04-11 11:00:00,612.52,613.68,612.25,613.13,1000.0,612.52,613.68,612.25,613.13,1000.0
2018-04-11 11:05:00,614.34,615.87,614.15,614.65,2300.0,614.34,615.87,614.15,614.65,2300.0
2018-04-11 11:10:00,614.17,614.17,613.25,613.88,1802.0,614.17,614.17,613.25,613.88,1802.0
2018-04-11 11:15:00,613.45,613.45,613.14,613.14,500.0,613.45,613.45,613.14,613.14,500.0
2018-04-11 11:20:00,612.85,615.33,612.85,614.92,1300.0,612.85,615.33,612.85,614.92,1300.0
2018-04-11 11:25:00,614.49,615.9,614.36,615.7,969.0,614.49,615.9,614.36,615.7,969.0
2018-04-11 11:30:00,615.49,615.49,614.69,614.69,1000.0,615.49,615.49,614.69,614.69,1000.0
2018-04-11 11:35:00,615.99,615.99,615.98,615.99,100.0,615.99,615.99,615.98,615.99,100.0
2018-04-11 11:40:00,616.24,616.26,615.99,616.16,1250.0,616.24,616.26,615.99,616.16,1250.0
2018-04-11 11:45:00,616.09,616.21,616.09,616.1,1100.0,616.09,616.21,616.09,616.1,1100.0
2018-04-11 11:50:00,616.09,616.24,616.02,616.02,700.0,616.09,616.24,616.02,616.02,700.0
2018-04-11 11:55:00,616.11,617.06,616.1,616.33,2500.0,616.11,617.06,616.1,616.33,2500.0
2018-04-11 12:00:00,616.33,618.14,616.33,618.05,2000.0,616.33,618.14,616.33,618.05,2000.0
2018-04-11 12:05:00,617.97,618.33,617.95,618.05,600.0,617.97,618.33,617.95,618.05,600.0
2018-04-11 12:10:00,618.08,618.8,617.96,617.96,1120.0,618.08,618.8,617.96,617.96,1120.0
2018-04-11 12:15:00,618.06,618.07,617.25,617.37,1265.0,618.06,618.07,617.25,617.37,1265.0
2018-04-11 12:20:00,617.8,618.33,617.5,617.9,1700.0,617.8,618.33,617.5,617.9,1700.0
2018-04-11 12:25:00,618.18,618.18,617.5,617.5,300.0,618.18,618.18,617.5,617.5,300.0
2018-04-11 12:30:00,617.56,617.56,617.13,617.21,1500.0,617.56,617.56,617.13,617.21,1500.0
2018-04-11 12:35:00,617.31,617.36,617.31,617.36,300.0,617.31,617.36,617.31,617.36,300.0
2018-04-11 12:40:00,618.1,618.46,617.86,618.46,600.0,618.1,618.46,617.86,618.46,600.0
2018-04-11 12:45:00,618.12,618.12,616.81,617.47,1284.0,618.12,618.12,616.81,617.47,1284.0
2018-04-11 12:50:00,616.98,617.17,616.62,617.17,1392.0,616.98,617.17,616.62,617.17,1392.0
2018-04-11 12:55:00,617.95,617.95,617.38,617.38,200.0,617.95,617.95,617.38,617.38,200.0
2018-04-11 13:00:00,617.83,618.77,617.83,618.32,2400.0,617.83,618.77,617.83,618.32,2400.0
2018-04-11 13:05:00,617.88,618.47,617.87,618.47,1171.0,617.88,618.47,617.87,618.47,1171.0
2018-04-11 13:10:00,617.62,618.03,617.16,618.03,800.0,617.62,618.03,617.16,618.03,800.0
2018-04-11 13:15:00,618.09,618.55,618.09,618.48,2000.0,618.09,618.55,618.09,618.48,2000.0
2018-04-11 13:20:00,618.2,618.7,617.66,617.66,1000.0,618.2,618.7,617.66,617.66,1000.0
2018-04-11 13:25:00,617.93,618.26,617.56,617.56,2100.0,617.93,618.26,617.56,617.56,2100.0
2018-04-11 13:30:00,617.38,617.38,616.97,617.14,300.0,617.38,617.38,616.97,617.14,300.0
2018-04-11 13:35:00,617.48,617.63,617.05,617.63,500.0,617.48,617.63,617.05,617.63,500.0
2018-04-11 13:40:00,618.13,618.13,617.04,617.17,1900.0,618.13,618.13,617.04,617.17,1900.0
2018-04-11 13:45:00,617.38,618.11,616.92,617.47,900.0,617.38,618.11,616.92,617.47,900.0
2018-04-11 13:50:00,618.0,618.25,617.32,617.32,1900.0,618.0,618.25,617.32,617.32,1900.0
2018-04-11 13:55:00,617.3,617.9,616.99,617.5,700.0,617.3,617.9,616.99,617.5,700.0
2018-04-11 14:00:00,617.66,617.66,617.66,617.66,100.0,617.66,617.66,617.66,617.66,100.0
2018-04-11 14:05:00,617.37,617.62,616.32,616.55,1934.0,617.37,617.62,616.32,616.55,1934.0
2018-04-11 14:10:00,616.54,617.49,616.25,617.49,1800.0,616.54,617.49,616.25,617.49,1800.0
2018-04-11 14:15:00,617.5,617.51,616.34,617.4,3199.0,617.5,617.51,616.34,617.4,3199.0
2018-04-11 14:20:00,617.58,617.58,616.96,617.04,400.0,617.58,617.58,616.96,617.04,400.0
2018-04-11 14:25:00,616.95,617.06,616.93,616.97,1201.0,616.95,617.06,616.93,616.97,1201.0
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 14:35:00,616.76,616.76,616.76,616.76,0.0,616.76,616.76,616.76,616.76,0.0
2018-04-11 14:40:00,617.17,618.5,617.16,617.5,1679.0,617.17,618.5,617.16,617.5,1679.0
2018-04-11 14:45:00,617.03,617.44,616.83,617.43,800.0,617.03,617.44,616.83,617.43,800.0
2018-04-11 14:50:00,617.0,617.29,616.9,617.28,1178.0,617.0,617.29,616.9,617.28,1178.0
2018-04-11 14:55:00,617.25,617.82,617.25,617.82,500.0,617.25,617.82,617.25,617.82,500.0
2018-04-11 15:00:00,618.05,618.32,617.85,618.0,800.0,618.05,618.32,617.85,618.0,800.0
2018-04-11 15:05:00,617.7,617.7,616.28,616.28,1400.0,617.7,617.7,616.28,616.28,1400.0
2018-04-11 15:10:00,615.99,615.99,614.59,614.71,1637.0,615.99,615.99,614.59,614.71,1637.0
2018-04-11 15:15:00,614.0,614.53,613.96,614.53,1400.0,614.0,614.53,613.96,614.53,1400.0
2018-04-11 15:20:00,614.76,614.76,614.16,614.38,1715.0,614.76,614.76,614.16,614.38,1715.0
2018-04-11 15:25:00,614.65,614.89,614.55,614.57,1314.0,614.65,614.89,614.55,614.57,1314.0
2018-04-11 15:30:00,614.59,615.7,614.59,615.49,1166.0,614.59,615.7,614.59,615.49,1166.0
2018-04-11 15:35:00,615.68,616.71,615.68,616.41,2891.0,615.68,616.71,615.68,616.41,2891.0
2018-04-11 15:40:00,616.66,616.83,615.61,615.81,1605.0,616.66,616.83,615.61,615.81,1605.0
2018-04-11 15:45:00,615.8,615.93,615.31,615.66,2466.0,615.8,615.93,615.31,615.66,2466.0
2018-04-11 15:50:00,615.55,616.0,615.55,615.98,2200.0,615.55,616.0,615.55,615.98,2200.0
2018-04-11 15:55:00,615.75,616.21,615.59,615.98,6352.0,615.75,616.21,615.59,615.98,6352.0
2018-04-12 09:30:00,618.3,618.3,616.17,616.18,2662.0,618.3,618.3,616.17,616.18,2662.0
2018-04-12 09:35:00,614.26,614.64,614.24,614.24,500.0,614.26,614.64,614.24,614.24,500.0
2018-04-12 09:40:00,615.9,616.44,612.51,616.42,1600.0,615.9,616.44,612.51,616.42,1600.0
2018-04-12 09:45:00,616.12,617.77,613.37,617.27,5668.0,616.12,617.77,613.37,617.27,5668.0
2018-04-12 09:50:00,617.28,618.18,616.37,616.84,5300.0,617.28,618.18,616.37,616.84,5300.0
2018-04-12 09:55:00,617.58,618.61,617.58,618.55,3179.0,617.58,618.61,617.58,618.55,3179.0
2018-04-12 10:00:00,618.54,618.6,617.49,617.56,1650.0,618.54,618.6,617.49,617.56,1650.0
2018-04-12 10:05:00,617.56,618.0,616.84,618.0,5436.0,617.56,618.0,616.84,618.0,5436.0
2018-04-12 10:10:00,617.84,619.89,617.84,619.5,3686.0,617.84,619.89,617.84,619.5,3686.0
2018-04-12 10:15:00,619.97,620.22,619.46,619.47,6163.0,619.97,620.22,619.46,619.47,6163.0
2018-04-12 10:20:00,619.62,619.89,618.74,619.27,9027.0,619.62,619.89,618.74,619.27,9027.0
2018-04-12 10:25:00,619.73,620.66,619.73,620.41,800.0,619.73,620.66,619.73,620.41,800.0
2018-04-12 10:30:00,620.42,620.42,618.64,618.64,1497.0,620.42,620.42,618.64,618.64,1497.0
2018-04-12 10:35:00,618.3,618.52,617.85,618.33,500.0,618.3,618.52,617.85,618.33,500.0
2018-04-12 10:40:00,617.83,617.83,616.58,617.69,2617.0,617.83,617.83,616.58,617.69,2617.0
2018-04-12 10:45:00,617.46,617.46,615.74,616.63,2500.0,617.46,617.46,615.74,616.63,2500.0
2018-04-12 10:50:00,616.66,616.66,615.6,615.6,500.0,616.66,616.66,615.6,615.6,500.0
2018-04-12 10:55:00,615.74,615.75,615.64,615.71,800.0,615.74,615.75,615.64,615.71,800.0
2018-04-12 11:00:00,615.31,615.4,614.24,614.89,2700.0,615.31,615.4,614.24,614.89,2700.0
2018-04-12 11:05:00,615.7,617.94,615.64,617.67,4105.0,615.7,617.94,615.64,617.67,4105.0
2018-04-12 11:10:00,617.61,617.97,617.61,617.97,700.0,617.61,617.97,617.61,617.97,700.0
2018-04-12 11:15:00,618.31,620.07,618.0,620.07,4200.0,618.31,620.07,618.0,620.07,4200.0
2018-04-12 11:20:00,619.75,621.23,618.95,621.2,2800.0,619.75,621.23,618.95,621.2,2800.0
2018-04-12 11:25:00,621.22,621.54,619.02,619.76,2600.0,621.22,621.54,619.02,619.76,2600.0
2018-04-12 11:30:00,619.74,619.75,619.25,619.25,600.0,619.74,619.75,619.25,619.25,600.0
2018-04-12 11:35:00,618.89,619.38,618.58,618.58,700.0,618.89,619.38,618.58,618.58,700.0
2018-04-12 11:40:00,619.01,619.02,618.15,618.36,2647.0,619.01,619.02,618.15,618.36,2647.0
2018-04-12 11:45:00,618.2,618.31,617.78,617.78,600.0,618.2,618.31,617.78,617.78,600.0
2018-04-12 11:50:00,617.54,617.57,616.79,616.79,1000.0,617.54,617.57,616.79,616.79,1000.0
2018-04-12 11:55:00,617.15,618.99,617.15,618.99,1400.0,617.15,618.99,617.15,618.99,1400.0
2018-04-12 12:00:00,619.14,619.8,618.55,619.05,2100.0,619.14,619.8,618.55,619.05,2100.0
2018-04-12 12:05:00,618.63,618.85,618.48,618.66,700.0,618.63,618.85,618.48,618.66,700.0
2018-04-12 12:10:00,618.14,618.24,617.5,617.51,1200.0,618.14,618.24,617.5,617.51,1200.0
2018-04-12 12:15:00,618.1,619.2,618.1,618.85,1600.0,618.1,619.2,618.1,618.85,1600.0
2018-04-12 12:20:00,619.21,619.21,618.1,618.1,800.0,619.21,619.21,618.1,618.1,800.0
2018-04-12 12:25:00,618.45,619.03,618.45,619.03,500.0,618.45,619.03,618.45,619.03,500.0
2018-04-12 12:30:00,618.93,618.93,618.74,618.74,300.0,618.93,618.93,618.74,618.74,300.0
2018-04-12 12:35:00,619.24,619.29,619.24,619.29,200.0,619.24,619.29,619.24,619.29,200.0
2018-04-12 12:40:00,619.08,619.08,618.93,619.08,1000.0,619.08,619.08,618.93,619.08,1000.0
2018-04-12 12:45:00,619.61,619.99,618.97,618.97,1000.0,619.61,619.99,618.97,618.97,1000.0
2018-04-12 12:50:00,619.36,619.55,618.99,618.99,600.0,619.36,619.55,618.99,618.99,600.0
2018-04-12 12:55:00,619.0,619.0,619.0,619.0,100.0,619.0,619.0,619.0,619.0,100.0
2018-04-12 13:00:00,619.77,620.14,619.7,619.87,3400.0,619.77,620.14,619.7,619.87,3400.0
2018-04-12 13:05:00,619.87,619.87,618.57,618.57,1000.0,619.87,619.87,618.57,618.57,1000.0
2018-04-12 13:10:00,619.13,619.27,619.05,619.1,500.0,619.13,619.27,619.05,619.1,500.0
2018-04-12 13:15:00,618.83,619.21,618.48,618.48,2700.0,618.83,619.21,618.48,618.48,2700.0
2018-04-12 13:20:00,618.43,618.43,617.52,617.52,2481.0,618.43,618.43,617.52,617.52,2481.0
2018-04-12 13:25:00,617.5,617.51,615.87,615.94,2162.0,617.5,617.51,615.87,615.94,2162.0
2018-04-12 13:30:00,616.47,616.47,616.46,616.47,200.0,616.47,616.47,616.46,616.47,200.0
2018-04-12 13:35:00,616.47,616.47,616.46,616.47,100.0,616.47,616.47,616.46,616.47,100.0
2018-04-12 13:40:00,616.15,617.19,615.7,617.19,1929.0,616.15,617.19,615.7,617.19,1929.0
2018-04-12 13:45:00,617.21,617.74,617.02,617.02,1497.0,617.21,617.74,617.02,617.02,1497.0
2018-04-12 13:50:00,617.64,618.21,617.64,618.21,600.0,617.64,618.21,617.64,618.21,600.0
2018-04-12 13:55:00,617.5,617.7,616.43,616.73,1927.0,617.5,617.7,616.43,616.73,1927.0
2018-04-12 14:00:00,616.7,618.19,616.7,618.19,900.0,616.7,618.19,616.7,618.19,900.0
2018-04-12 14:05:00,618.33,618.37,617.85,617.9,1121.0,618.33,618.37,617.85,617.9,1121.0
2018-04-12 14:10:00,618.14,619.21,618.14,619.21,2400.0,618.14,619.21,618.14,619.21,2400.0
2018-04-12 14:15:00,619.03,619.49,619.03,619.21,900.0,619.03,619.49,619.03,619.21,900.0
2018-04-12 14:20:00,619.16,619.39,618.77,618.89,2600.0,619.16,619.39,618.77,618.89,2600.0
2018-04-12 14:25:00,618.89,618.89,618.58,618.58,200.0,618.89,618.89,618.58,618.58,200.0
2018-04-12 14:30:00,619.35,619.9,619.31,619.73,1000.0,619.35,619.9,619.31,619.73,1000.0
2018-04-12 14:35:00,619.87,619.87,619.39,619.71,700.0,619.87,619.87,619.39,619.71,700.0
2018-04-12 14:40:00,619.53,619.53,619.32,619.32,200.0,619.53,619.53,619.32,619.32,200.0
2018-04-12 14:45:00,619.26,619.32,618.96,618.97,1100.0,619.26,619.32,618.96,618.97,1100.0
2018-04-12 14:50:00,619.32,620.07,619.11,619.11,1502.0,619.32,620.07,619.11,619.11,1502.0
2018-04-12 14:55:00,619.52,619.96,619.51,619.73,1600.0,619.52,619.96,619.51,619.73,1600.0
2018-04-12 15:00:00,619.65,619.73,619.28,619.58,1500.0,619.65,619.73,619.28,619.58,1500.0
2018-04-12 15:05:00,619.22,619.22,617.5,617.73,1500.0,619.22,619.22,617.5,617.73,1500.0
2018-04-12 15:10:00,617.53,618.69,617.53,618.41,1105.0,617.53,618.69,617.53,618.41,1105.0
2018-04-12 15:15:00,618.69,619.09,618.69,618.91,2304.0,618.69,619.09,618.69,618.91,2304.0
2018-04-12 15:20:00,619.26,619.62,618.65,618.65,2900.0,619.26,619.62,618.65,618.65,2900.0
2018-04-12 15:25:00,618.87,618.92,618.48,618.92,700.0,618.87,618.92,618.48,618.92,700.0
2018-04-12 15:30:00,619.08,619.08,618.21,618.47,2000.0,619.08,619.08,618.21,618.47,2000.0
2018-04-12 15:35:00,618.5,618.5,617.95,618.34,2000.0,618.5,618.5,617.95,618.34,2000.0
2018-04-12 15:40:00,618.08,618.24,617.75,617.84,1822.0,618.08,618.24,617.75,617.84,1822.0
2018-04-12 15:45:00,617.38,617.74,617.0,617.38,3623.0,617.38,617.74,617.0,617.38,3623.0
2018-04-12 15:50:00,617.56,617.78,617.11,617.11,5023.0,617.56,617.78,617.11,617.11,5023.0
2018-04-12 15:55:00,617.25,617.41,616.1,616.76,6693.0,617.25,617.41,616.1,616.76,6693.0
2018-04-13 09:30:00,617.97,617.97,616.96,616.96,1525.0,617.97,617.97,616.96,616.96,1525.0
2018-04-13 09:35:00,616.96,619.42,616.59,616.6,500.0,616.96,619.42,616.59,616.6,500.0
2018-04-13 09:40:00,615.8,615.8,614.62,614.62,500.0,615.8,615.8,614.62,614.62,500.0
2018-04-13 09:45:00,615.47,615.47,614.41,614.48,2060.0,615.47,615.47,614.41,614.48,2060.0
2018-04-13 09:50:00,615.01,615.71,614.94,614.94,800.0,615.01,615.71,614.94,614.94,800.0
2018-04-13 09:55:00,614.76,615.32,613.9,613.9,900.0,614.76,615.32,613.9,613.9,900.0
2018-04-13 10:00:00,613.46,613.46,611.69,611.69,1200.0,613.46,613.46,611.69,611.69,1200.0
2018-04-13 10:05:00,611.01,611.76,610.37,610.37,3400.0,611.01,611.76,610.37,610.37,3400.0
2018-04-13 10:10:00,609.19,610.13,609.19,609.2,2020.0,609.19,610.13,609.19,609.2,2020.0
2018-04-13 10:15:00,610.02,610.13,608.45,608.65,2200.0,610.02,610.13,608.45,608.65,2200.0
2018-04-13 10:20:00,608.27,609.58,608.09,609.4,1700.0,608.27,609.58,608.09,609.4,1700.0
2018-04-13 10:25:00,609.39,609.39,606.99,607.13,2200.0,609.39,609.39,606.99,607.13,2200.0
2018-04-13 10:30:00,608.07,608.99,607.61,608.99,8217.0,608.07,608.99,607.61,608.99,8217.0
2018-04-13 10:35:00,608.99,610.0,608.52,608.52,3369.0,608.99,610.0,608.52,608.52,3369.0
2018-04-13 10:40:00,608.33,608.33,607.44,607.75,2400.0,608.33,608.33,607.44,607.75,2400.0
2018-04-13 10:45:00,607.73,609.22,607.48,608.53,1400.0,607.73,609.22,607.48,608.53,1400.0
2018-04-13 10:50:00,608.03,608.08,607.3,608.01,1900.0,608.03,608.08,607.3,608.01,1900.0
2018-04-13 10:55:00,608.04,608.19,607.0,607.77,2000.0,608.04,608.19,607.0,607.77,2000.0
2018-04-13 11:00:00,607.26,608.3,607.0,608.1,4950.0,607.26,608.3,607.0,608.1,4950.0
2018-04-13 11:05:00,607.77,608.32,607.53,607.76,1214.0,607.77,608.32,607.53,607.76,1214.0
2018-04-13 11:10:00,608.57,608.57,608.57,608.57,300.0,608.57,608.57,608.57,608.57,300.0
2018-04-13 11:15:00,609.46,609.46,607.0,607.0,2200.0,609.46,609.46,607.0,607.0,2200.0
2018-04-13 11:20:00,607.49,609.43,607.37,609.04,1910.0,607.49,609.43,607.37,609.04,1910.0
2018-04-13 11:25:00,608.91,609.62,608.91,609.62,800.0,608.91,609.62,608.91,609.62,800.0
2018-04-13 11:30:00,609.02,609.39,608.34,608.34,4954.0,609.02,609.39,608.34,608.34,4954.0
2018-04-13 11:35:00,608.02,608.02,607.27,607.99,2000.0,608.02,608.02,607.27,607.99,2000.0
2018-04-13 11:40:00,608.08,609.33,607.72,609.33,1399.0,608.08,609.33,607.72,609.33,1399.0
2018-04-13 11:45:00,609.2,609.2,608.98,609.16,1776.0,609.2,609.2,608.98,609.16,1776.0
2018-04-13 11:50:00,608.86,609.02,608.86,609.0,900.0,608.86,609.02,608.86,609.0,900.0
2018-04-13 11:55:00,608.87,610.15,608.87,610.05,2012.0,608.87,610.15,608.87,610.05,2012.0
2018-04-13 12:00:00,609.51,609.66,608.79,609.39,1493.0,609.51,609.66,608.79,609.39,1493.0
2018-04-13 12:05:00,608.87,608.87,608.0,608.43,1742.0,608.87,608.87,608.0,608.43,1742.0
2018-04-13 12:10:00,608.45,609.75,608.45,609.75,1400.0,608.45,609.75,608.45,609.75,1400.0
2018-04-13 12:15:00,609.45,609.66,609.11,609.66,2410.0,609.45,609.66,609.11,609.66,2410.0
2018-04-13 12:20:00,610.29,610.63,608.84,608.84,1102.0,610.29,610.63,608.84,608.84,1102.0
2018-04-13 12:25:00,608.51,609.92,608.51,609.92,1740.0,608.51,609.92,608.51,609.92,1740.0
2018-04-13 12:30:00,609.61,609.61,609.14,609.18,2000.0,609.61,609.61,609.14,609.18,2000.0
2018-04-13 12:35:00,609.18,610.13,609.18,609.61,3000.0,609.18,610.13,609.18,609.61,3000.0
2018-04-13 12:40:00,610.25,610.4,610.1,610.1,900.0,610.25,610.4,610.1,610.1,900.0
2018-04-13 12:45:00,609.63,610.04,609.2,610.04,2134.0,609.63,610.04,609.2,610.04,2134.0
2018-04-13 12:50:00,610.41,610.54,609.75,609.75,1400.0,610.41,610.54,609.75,609.75,1400.0
2018-04-13 12:55:00,609.79,610.3,608.7,608.7,5673.0,609.79,610.3,608.7,608.7,5673.0
2018-04-13 13:00:00,608.7,609.02,608.69,608.97,7415.0,608.7,609.02,608.69,608.97,7415.0
2018-04-13 13:05:00,609.04,609.99,609.04,609.3,1700.0,609.04,609.99,609.04,609.3,1700.0
2018-04-13 13:10:00,609.27,609.39,608.7,608.94,1100.0,609.27,609.39,608.7,608.94,1100.0
2018-04-13 13:15:00,609.45,609.6,608.7,608.7,1200.0,609.45,609.6,608.7,608.7,1200.0
2018-04-13 13:20:00,609.04,609.52,608.99,609.29,1000.0,609.04,609.52,608.99,609.29,1000.0
2018-04-13 13:25:00,608.7,609.35,608.35,609.35,3324.0,608.7,609.35,608.35,609.35,3324.0
2018-04-13 13:30:00,609.55,610.35,609.25,609.97,1700.0,609.55,610.35,609.25,609.97,1700.0
2018-04-13 13:35:00,609.41,610.12,609.41,610.11,600.0,609.41,610.12,609.41,610.11,600.0
2018-04-13 13:40:00,609.73,609.73,608.7,609.03,900.0,609.73,609.73,608.7,609.03,900.0
2018-04-13 13:45:00,609.11,609.22,608.7,608.89,3219.0,609.11,609.22,608.7,608.89,3219.0
2018-04-13 13:50:00,608.85,609.08,608.57,608.9,4300.0,608.85,609.08,608.57,608.9,4300.0
2018-04-13 13:55:00,608.89,609.01,608.7,608.7,3200.0,608.89,609.01,608.7,608.7,3200.0
2018-04-13 14:00:00,608.84,608.84,608.66,608.71,600.0,608.84,608.84,608.66,608.71,600.0
2018-04-13 14:05:00,608.69,609.1,608.68,608.78,1900.0,608.69,609.1,608.68,608.78,1900.0
2018-04-13 14:10:00,608.22,608.22,607.81,607.85,800.0,608.22,608.22,607.81,607.85,800.0
2018-04-13 14:15:00,607.56,607.56,606.27,606.51,800.0,607.56,607.56,606.27,606.51,800.0
2018-04-13 14:20:00,606.11,606.43,605.62,606.06,3444.0,606.11,606.43,605.62,606.06,3444.0
2018-04-13 14:25:00,605.82,605.82,605.17,605.6,3321.0,605.82,605.82,605.17,605.6,3321.0
2018-04-13 14:30:00,605.78,607.79,605.54,607.79,3172.0,605.78,607.79,605.54,607.79,3172.0
2018-04-13 14:35:00,608.2,608.2,605.48,605.79,1700.0,608.2,608.2,605.48,605.79,1700.0
2018-04-13 14:40:00,605.21,605.35,604.56,605.05,3436.0,605.21,605.35,604.56,605.05,3436.0
2018-04-13 14:45:00,605.11,605.3,604.78,604.78,1900.0,605.11,605.3,604.78,604.78,1900.0
2018-04-13 14:50:00,604.68,605.59,603.98,605.59,2360.0,604.68,605.59,603.98,605.59,2360.0
2018-04-13 14:55:00,605.49,606.1,604.97,604.98,2306.0,605.49,606.1,604.97,604.98,2306.0
2018-04-13 15:00:00,604.98,605.25,604.52,605.24,3349.0,604.98,605.25,604.52,605.24,3349.0
2018-04-13 15:05:00,605.12,606.37,604.43,605.93,2400.0,605.12,606.37,604.43,605.93,2400.0
2018-04-13 15:10:00,606.32,607.47,606.32,606.82,2700.0,606.32,607.47,606.32,606.82,2700.0
2018-04-13 15:15:00,606.82,606.98,605.68,605.69,3932.0,606.82,606.98,605.68,605.69,3932.0
2018-04-13 15:20:00,605.54,606.42,605.13,606.32,5169.0,605.54,606.42,605.13,606.32,5169.0
2018-04-13 15:25:00,606.62,607.04,606.11,606.98,4082.0,606.62,607.04,606.11,606.98,4082.0
2018-04-13 15:30:00,606.85,607.17,606.27,606.99,6426.0,606.85,607.17,606.27,606.99,6426.0
2018-04-13 15:35:00,607.23,607.98,606.89,607.77,5510.0,607.23,607.98,606.89,607.77,5510.0
2018-04-13 15:40:00,607.72,608.05,607.26,607.91,7781.0,607.72,608.05,607.26,607.91,7781.0
2018-04-13 15:45:00,607.72,607.72,606.52,606.99,5093.0,607.72,607.72,606.52,606.99,5093.0
2018-04-13 15:50:00,607.17,607.84,606.45,606.45,7137.0,607.17,607.84,606.45,606.45,7137.0
2018-04-13 15:55:00,606.66,607.43,606.08,606.63,14495.0,606.66,607.43,606.08,606.63,14495.0
2018-04-16 09:30:00,609.95,609.95,607.42,607.95,2681.0,609.95,609.95,607.42,607.95,2681.0
2018-04-16 09:35:00,604.12,604.46,603.0,604.46,804.0,604.12,604.46,603.0,604.46,804.0
2018-04-16 09:40:00,604.31,609.25,604.02,607.83,2904.0,604.31,609.25,604.02,607.83,2904.0
2018-04-16 09:45:00,609.36,609.73,607.12,607.58,2600.0,609.36,609.73,607.12,607.58,2600.0
2018-04-16 09:50:00,609.39,609.39,607.48,608.0,2369.0,609.39,609.39,607.48,608.0,2369.0
2018-04-16 09:55:00,609.29,609.29,609.29,609.29,100.0,609.29,609.29,609.29,609.29,100.0
2018-04-16 10:00:00,608.63,611.0,608.55,610.69,2905.0,608.63,611.0,608.55,610.69,2905.0
2018-04-16 10:05:00,610.35,611.46,610.35,611.46,200.0,610.35,611.46,610.35,611.46,200.0
2018-04-16 10:10:00,610.61,611.86,610.56,611.86,4800.0,610.61,611.86,610.56,611.86,4800.0
2018-04-16 10:15:00,612.0,613.56,612.0,612.03,2218.0,612.0,613.56,612.0,612.03,2218.0
2018-04-16 10:20:00,610.33,612.07,609.91,612.06,2858.0,610.33,612.07,609.91,612.06,2858.0
2018-04-16 10:25:00,611.45,612.16,610.51,611.72,3598.0,611.45,612.16,610.51,611.72,3598.0
2018-04-16 10:30:00,610.62,610.89,610.47,610.57,600.0,610.62,610.89,610.47,610.57,600.0
2018-04-16 10:35:00,610.21,610.67,609.23,609.23,924.0,610.21,610.67,609.23,609.23,924.0
2018-04-16 10:40:00,608.38,610.27,608.37,609.47,2200.0,608.38,610.27,608.37,609.47,2200.0
2018-04-16 10:45:00,610.16,610.16,608.14,608.14,3900.0,610.16,610.16,608.14,608.14,3900.0
2018-04-16 10:50:00,607.82,608.27,607.1,608.26,600.0,607.82,608.27,607.1,608.26,600.0
2018-04-16 10:55:00,607.93,608.27,607.0,607.0,2900.0,607.93,608.27,607.0,607.0,2900.0
2018-04-16 11:00:00,607.0,609.25,607.0,608.26,2706.0,607.0,609.25,607.0,608.26,2706.0
2018-04-16 11:05:00,608.57,609.33,608.31,608.83,1900.0,608.57,609.33,608.31,608.83,1900.0
2018-04-16 11:10:00,608.57,608.57,606.55,606.55,3250.0,608.57,608.57,606.55,606.55,3250.0
2018-04-16 11:15:00,606.38,607.19,606.32,606.32,2500.0,606.38,607.19,606.32,606.32,2500.0
2018-04-16 11:20:00,606.0,606.99,605.41,606.63,6081.0,606.0,606.99,605.41,606.63,6081.0
2018-04-16 11:25:00,607.24,607.48,605.97,606.0,2200.0,607.24,607.48,605.97,606.0,2200.0
2018-04-16 11:30:00,605.66,605.66,605.46,605.47,400.0,605.66,605.66,605.46,605.47,400.0
2018-04-16 11:35:00,605.5,606.2,604.8,606.2,2500.0,605.5,606.2,604.8,606.2,2500.0
2018-04-16 11:40:00,606.25,606.25,605.62,605.87,1200.0,606.25,606.25,605.62,605.87,1200.0
2018-04-16 11:45:00,605.87,606.24,604.47,604.8,1700.0,605.87,606.24,604.47,604.8,1700.0
2018-04-16 11:50:00,604.99,604.99,603.75,603.75,913.0,604.99,604.99,603.75,603.75,913.0
2018-04-16 11:55:00,603.79,604.38,603.33,604.37,1894.0,603.79,604.38,603.33,604.37,1894.0
2018-04-16 12:00:00,604.56,606.98,604.56,605.95,700.0,604.56,606.98,604.56,605.95,700.0
2018-04-16 12:05:00,605.95,605.95,604.75,604.75,900.0,605.95,605.95,604.75,604.75,900.0
2018-04-16 12:10:00,604.79,606.11,604.09,604.09,5434.0,604.79,606.11,604.09,604.09,5434.0
2018-04-16 12:15:00,603.93,604.1,602.76,602.76,900.0,603.93,604.1,602.76,602.76,900.0
2018-04-16 12:20:00,603.81,604.32,603.01,603.97,2300.0,603.81,604.32,603.01,603.97,2300.0
2018-04-16 12:25:00,604.0,604.22,603.97,603.97,400.0,604.0,604.22,603.97,603.97,400.0
2018-04-16 12:30:00,604.86,605.01,604.42,605.0,682.0,604.86,605.01,604.42,605.0,682.0
2018-04-16 12:35:00,604.5,605.1,604.39,605.1,1084.0,604.5,605.1,604.39,605.1,1084.0
2018-04-16 12:40:00,605.54,605.9,605.53,605.9,200.0,605.54,605.9,605.53,605.9,200.0
2018-04-16 12:45:00,606.34,606.61,604.79,604.8,1359.0,606.34,606.61,604.79,604.8,1359.0
2018-04-16 12:50:00,605.29,607.12,605.29,606.45,3923.0,605.29,607.12,605.29,606.45,3923.0
2018-04-16 12:55:00,606.23,606.26,605.3,605.36,1831.0,606.23,606.26,605.3,605.36,1831.0
2018-04-16 13:00:00,605.36,606.09,605.36,606.09,400.0,605.36,606.09,605.36,606.09,400.0
2018-04-16 13:05:00,606.47,607.81,606.47,607.81,1247.0,606.47,607.81,606.47,607.81,1247.0
2018-04-16 13:10:00,607.31,607.56,606.2,606.56,3409.0,607.31,607.56,606.2,606.56,3409.0
2018-04-16 13:15:00,607.42,607.71,606.48,607.07,2705.0,607.42,607.71,606.48,607.07,2705.0
2018-04-16 13:20:00,607.69,608.44,607.61,608.44,760.0,607.69,608.44,607.61,608.44,760.0
2018-04-16 13:25:00,607.56,607.75,607.23,607.49,1162.0,607.56,607.75,607.23,607.49,1162.0
2018-04-16 13:30:00,607.76,608.25,607.06,607.59,3000.0,607.76,608.25,607.06,607.59,3000.0
2018-04-16 13:35:00,607.78,607.99,606.98,607.11,2251.0,607.78,607.99,606.98,607.11,2251.0
2018-04-16 13:40:00,606.78,606.78,606.02,606.3,1500.0,606.78,606.78,606.02,606.3,1500.0
2018-04-16 13:45:00,605.81,606.53,605.59,605.59,3000.0,605.81,606.53,605.59,605.59,3000.0
2018-04-16 13:50:00,605.72,606.23,605.67,606.23,1600.0,605.72,606.23,605.67,606.23,1600.0
2018-04-16 13:55:00,606.24,606.59,606.24,606.25,1230.0,606.24,606.59,606.24,606.25,1230.0
2018-04-16 14:00:00,606.78,607.13,605.75,605.77,1500.0,606.78,607.13,605.75,605.77,1500.0
2018-04-16 14:05:00,605.84,606.91,605.51,606.84,2801.0,605.84,606.91,605.51,606.84,2801.0
2018-04-16 14:10:00,606.81,606.85,605.73,605.73,1523.0,606.81,606.85,605.73,605.73,1523.0
2018-04-16 14:15:00,606.27,606.71,605.85,605.99,1911.0,606.27,606.71,605.85,605.99,1911.0
2018-04-16 14:20:00,605.99,607.09,605.63,606.76,2100.0,605.99,607.09,605.63,606.76,2100.0
2018-04-16 14:25:00,606.22,607.06,605.59,606.25,3302.0,606.22,607.06,605.59,606.25,3302.0
2018-04-16 14:30:00,606.19,606.85,605.99,606.09,6031.0,606.19,606.85,605.99,606.09,6031.0
2018-04-16 14:35:00,607.38,607.38,605.51,605.97,2155.0,607.38,607.38,605.51,605.97,2155.0
2018-04-16 14:40:00,605.68,606.28,605.05,605.87,2971.0,605.68,606.28,605.05,605.87,2971.0
2018-04-16 14:45:00,606.85,606.85,604.9,606.05,3457.0,606.85,606.85,604.9,606.05,3457.0
2018-04-16 14:50:00,606.0,606.05,605.53,605.53,843.0,606.0,606.05,605.53,605.53,843.0
2018-04-16 14:55:00,604.8,606.26,604.8,605.75,2900.0,604.8,606.26,604.8,605.75,2900.0
2018-04-16 15:00:00,605.72,605.88,605.65,605.71,1102.0,605.72,605.88,605.65,605.71,1102.0
2018-04-16 15:05:00,605.69,606.09,605.4,606.08,2780.0,605.69,606.09,605.4,606.08,2780.0
2018-04-16 15:10:00,606.21,606.48,605.76,605.84,3804.0,606.21,606.48,605.76,605.84,3804.0
2018-04-16 15:15:00,606.28,606.28,605.0,605.56,1548.0,606.28,606.28,605.0,605.56,1548.0
2018-04-16 15:20:00,605.29,605.3,605.0,605.25,1600.0,605.29,605.3,605.0,605.25,1600.0
2018-04-16 15:25:00,605.06,605.27,604.71,604.92,2800.0,605.06,605.27,604.71,604.92,2800.0
2018-04-16 15:30:00,604.92,605.65,604.85,605.2,3000.0,604.92,605.65,604.85,605.2,3000.0
2018-04-16 15:35:00,604.95,604.95,603.56,604.22,4452.0,604.95,604.95,603.56,604.22,4452.0
2018-04-16 15:40:00,604.32,605.58,604.27,605.29,6191.0,604.32,605.58,604.27,605.29,6191.0
2018-04-16 15:45:00,605.37,605.37,603.25,604.44,6154.0,605.37,605.37,603.25,604.44,6154.0
2018-04-16 15:50:00,604.42,604.82,603.4,603.4,4835.0,604.42,604.82,603.4,603.4,4835.0
2018-04-16 15:55:00,603.77,604.68,603.35,604.3,13900.0,603.77,604.68,603.35,604.3,13900.0
2018-04-17 09:30:00,608.79,608.79,602.85,604.3,3508.0,608.79,608.79,602.85,604.3,3508.0
2018-04-17 09:35:00,602.27,605.16,601.52,603.91,4314.0,602.27,605.16,601.52,603.91,4314.0
2018-04-17 09:40:00,603.91,604.8,602.17,602.17,4055.0,603.91,604.8,602.17,602.17,4055.0
2018-04-17 09:45:00,601.54,606.95,601.1,606.54,3530.0,601.54,606.95,601.1,606.54,3530.0
2018-04-17 09:50:00,607.5,607.51,605.16,605.16,1700.0,607.5,607.51,605.16,605.16,1700.0
2018-04-17 09:55:00,605.68,606.13,603.65,604.25,4369.0,605.68,606.13,603.65,604.25,4369.0
2018-04-17 10:00:00,604.36,605.08,604.0,604.35,4091.0,604.36,605.08,604.0,604.35,4091.0
2018-04-17 10:05:00,604.55,604.55,603.91,603.92,700.0,604.55,604.55,603.91,603.92,700.0
2018-04-17 10:10:00,603.92,604.43,603.44,603.44,1000.0,603.92,604.43,603.44,603.44,1000.0
2018-04-17 10:15:00,603.96,604.57,603.95,604.18,3441.0,603.96,604.57,603.95,604.18,3441.0
2018-04-17 10:20:00,604.48,604.48,602.65,602.65,3300.0,604.48,604.48,602.65,602.65,3300.0
2018-04-17 10:25:00,602.6,603.14,600.27,603.14,5770.0,602.6,603.14,600.27,603.14,5770.0
2018-04-17 10:30:00,603.81,603.92,603.61,603.92,300.0,603.81,603.92,603.61,603.92,300.0
2018-04-17 10:35:00,603.88,605.01,603.87,603.88,2168.0,603.88,605.01,603.87,603.88,2168.0
2018-04-17 10:40:00,605.18,605.19,604.2,604.21,2800.0,605.18,605.19,604.2,604.21,2800.0
2018-04-17 10:45:00,604.6,605.41,604.59,604.86,2228.0,604.6,605.41,604.59,604.86,2228.0
2018-04-17 10:50:00,605.1,605.57,604.8,605.42,1400.0,605.1,605.57,604.8,605.42,1400.0
2018-04-17 10:55:00,606.2,607.0,606.03,606.09,1200.0,606.2,607.0,606.03,606.09,1200.0
2018-04-17 11:00:00,606.38,606.6,605.9,606.27,3865.0,606.38,606.6,605.9,606.27,3865.0
2018-04-17 11:05:00,605.91,606.35,605.91,605.97,900.0,605.91,606.35,605.91,605.97,900.0
2018-04-17 11:10:00,606.12,608.31,605.83,608.27,2500.0,606.12,608.31,605.83,608.27,2500.0
2018-04-17 11:15:00,608.12,608.44,607.98,608.03,1700.0,608.12,608.44,607.98,608.03,1700.0
2018-04-17 11:20:00,607.77,607.81,607.01,607.33,800.0,607.77,607.81,607.01,607.33,800.0
2018-04-17 11:25:00,607.19,608.71,607.16,608.71,3300.0,607.19,608.71,607.16,608.71,3300.0
2018-04-17 11:30:00,608.0,608.0,606.58,607.45,1000.0,608.0,608.0,606.58,607.45,1000.0
2018-04-17 11:35:00,608.21,608.21,606.57,606.9,1820.0,608.21,608.21,606.57,606.9,1820.0
2018-04-17 11:40:00,605.5,605.51,605.5,605.5,100.0,605.5,605.51,605.5,605.5,100.0
2018-04-17 11:45:00,605.52,606.81,605.52,606.81,2303.0,605.52,606.81,605.52,606.81,2303.0
2018-04-17 11:50:00,606.25,606.43,603.88,604.45,6206.0,606.25,606.43,603.88,604.45,6206.0
2018-04-17 11:55:00,604.16,605.05,604.16,604.84,3600.0,604.16,605.05,604.16,604.84,3600.0
2018-04-17 12:00:00,604.48,605.84,604.48,605.84,1800.0,604.48,605.84,604.48,605.84,1800.0
2018-04-17 12:05:00,605.49,605.49,605.06,605.06,1101.0,605.49,605.49,605.06,605.06,1101.0
2018-04-17 12:10:00,605.48,606.37,605.48,606.03,1620.0,605.48,606.37,605.48,606.03,1620.0
2018-04-17 12:15:00,605.56,605.56,605.09,605.2,500.0,605.56,605.56,605.09,605.2,500.0
2018-04-17 12:20:00,605.42,606.19,605.42,606.07,1640.0,605.42,606.19,605.42,606.07,1640.0
2018-04-17 12:25:00,606.15,607.7,606.15,607.7,1004.0,606.15,607.7,606.15,607.7,1004.0
2018-04-17 12:30:00,607.69,607.69,606.68,606.68,900.0,607.69,607.69,606.68,606.68,900.0
2018-04-17 12:35:00,606.9,607.19,605.93,606.82,2407.0,606.9,607.19,605.93,606.82,2407.0
2018-04-17 12:40:00,606.46,606.46,605.47,605.47,574.0,606.46,606.46,605.47,605.47,574.0
2018-04-17 12:45:00,605.25,605.98,605.25,605.7,1400.0,605.25,605.98,605.25,605.7,1400.0
2018-04-17 12:50:00,605.65,605.75,605.33,605.57,1202.0,605.65,605.75,605.33,605.57,1202.0
2018-04-17 12:55:00,605.57,605.57,604.7,605.5,1500.0,605.57,605.57,604.7,605.5,1500.0
2018-04-17 13:00:00,605.54,606.32,605.49,605.98,900.0,605.54,606.32,605.49,605.98,900.0
2018-04-17 13:05:00,605.93,605.94,605.43,605.45,1200.0,605.93,605.94,605.43,605.45,1200.0
2018-04-17 13:10:00,605.26,605.61,605.08,605.25,800.0,605.26,605.61,605.08,605.25,800.0
2018-04-17 13:15:00,604.83,605.68,604.78,605.68,900.0,604.83,605.68,604.78,605.68,900.0
2018-04-17 13:20:00,605.33,605.33,605.32,605.32,600.0,605.33,605.33,605.32,605.32,600.0
2018-04-17 13:25:00,606.04,606.04,604.61,604.95,1200.0,606.04,606.04,604.61,604.95,1200.0
2018-04-17 13:30:00,604.82,605.82,604.73,605.82,2080.0,604.82,605.82,604.73,605.82,2080.0
2018-04-17 13:35:00,605.5,606.05,605.45,606.05,801.0,605.5,606.05,605.45,606.05,801.0
2018-04-17 13:40:00,605.5,605.51,605.1,605.25,1450.0,605.5,605.51,605.1,605.25,1450.0
2018-04-17 13:45:00,605.25,605.51,605.06,605.06,500.0,605.25,605.51,605.06,605.06,500.0
2018-04-17 13:50:00,605.06,605.06,604.13,604.86,2168.0,605.06,605.06,604.13,604.86,2168.0
2018-04-17 13:55:00,605.06,605.76,605.0,605.76,600.0,605.06,605.76,605.0,605.76,600.0
2018-04-17 14:00:00,605.77,606.28,605.33,606.06,2308.0,605.77,606.28,605.33,606.06,2308.0
2018-04-17 14:05:00,606.0,606.0,605.48,605.85,700.0,606.0,606.0,605.48,605.85,700.0
2018-04-17 14:10:00,605.62,605.62,604.61,604.61,900.0,605.62,605.62,604.61,604.61,900.0
2018-04-17 14:15:00,604.62,604.8,604.61,604.62,800.0,604.62,604.8,604.61,604.62,800.0
2018-04-17 14:20:00,604.35,604.63,604.0,604.59,2453.0,604.35,604.63,604.0,604.59,2453.0
2018-04-17 14:25:00,604.78,604.78,604.33,604.69,1200.0,604.78,604.78,604.33,604.69,1200.0
2018-04-17 14:30:00,604.74,605.4,604.74,605.4,1232.0,604.74,605.4,604.74,605.4,1232.0
2018-04-17 14:35:00,605.24,605.51,604.98,604.98,1400.0,605.24,605.51,604.98,604.98,1400.0
2018-04-17 14:40:00,605.17,605.26,604.73,604.96,803.0,605.17,605.26,604.73,604.96,803.0
2018-04-17 14:45:00,605.26,605.26,604.0,604.0,1502.0,605.26,605.26,604.0,604.0,1502.0
2018-04-17 14:50:00,604.32,604.7,604.32,604.45,2854.0,604.32,604.7,604.32,604.45,2854.0
2018-04-17 14:55:00,604.46,604.46,604.46,604.46,300.0,604.46,604.46,604.46,604.46,300.0
2018-04-17 15:00:00,604.19,604.57,604.12,604.48,1825.0,604.19,604.57,604.12,604.48,1825.0
2018-04-17 15:05:00,604.76,605.44,604.49,604.62,800.0,604.76,605.44,604.49,604.62,800.0
2018-04-17 15:10:00,604.87,605.07,604.42,605.07,1955.0,604.87,605.07,604.42,605.07,1955.0
2018-04-17 15:15:00,605.08,605.88,605.01,605.56,2006.0,605.08,605.88,605.01,605.56,2006.0
2018-04-17 15:20:00,605.88,606.0,605.41,605.41,2143.0,605.88,606.0,605.41,605.41,2143.0
2018-04-17 15:25:00,605.5,606.13,605.5,606.13,3200.0,605.5,606.13,605.5,606.13,3200.0
2018-04-17 15:30:00,606.38,606.42,605.75,605.91,1323.0,606.38,606.42,605.75,605.91,1323.0
2018-04-17 15:35:00,605.39,606.34,605.39,605.58,3491.0,605.39,606.34,605.39,605.58,3491.0
2018-04-17 15:40:00,605.58,605.64,604.94,605.64,3526.0,605.58,605.64,604.94,605.64,3526.0
2018-04-17 15:45:00,605.48,605.51,604.64,604.99,5826.0,605.48,605.51,604.64,604.99,5826.0
2018-04-17 15:50:00,605.01,605.01,604.42,604.65,7181.0,605.01,605.01,604.42,604.65,7181.0
2018-04-17 15:55:00,604.57,605.58,604.56,605.0,17941.0,604.57,605.58,604.56,605.0,17941.0
2018-04-18 09:30:00,607.5,607.51,605.28,606.84,3414.0,607.5,607.51,605.28,606.84,3414.0
2018-04-18 09:35:00,607.46,608.51,607.37,607.83,2600.0,607.46,608.51,607.37,607.83,2600.0
2018-04-18 09:40:00,608.34,611.37,608.3,610.67,4382.0,608.34,611.37,608.3,610.67,4382.0
2018-04-18 09:45:00,610.6,614.27,610.6,612.58,10674.0,610.6,614.27,610.6,612.58,10674.0
2018-04-18 09:50:00,611.96,611.96,610.81,611.36,2742.0,611.96,611.96,610.81,611.36,2742.0
2018-04-18 09:55:00,610.52,611.46,610.04,610.47,2894.0,610.52,611.46,610.04,610.47,2894.0
2018-04-18 10:00:00,611.43,611.43,608.68,610.92,4200.0,611.43,611.43,608.68,610.92,4200.0
2018-04-18 10:05:00,610.69,610.69,608.34,608.35,1900.0,610.69,610.69,608.34,608.35,1900.0
2018-04-18 10:10:00,608.56,608.72,606.63,608.61,4410.0,608.56,608.72,606.63,608.61,4410.0
2018-04-18 10:15:00,609.44,610.87,609.24,609.72,1800.0,609.44,610.87,609.24,609.72,1800.0
2018-04-18 10:20:00,609.25,610.44,608.6,610.44,1000.0,609.25,610.44,608.6,610.44,1000.0
2018-04-18 10:25:00,610.46,610.94,610.46,610.94,300.0,610.46,610.94,610.46,610.94,300.0
2018-04-18 10:30:00,610.45,613.35,610.45,613.19,2432.0,610.45,613.35,610.45,613.19,2432.0
2018-04-18 10:35:00,612.86,613.45,612.14,612.43,2400.0,612.86,613.45,612.14,612.43,2400.0
2018-04-18 10:40:00,612.31,613.64,611.9,613.64,1788.0,612.31,613.64,611.9,613.64,1788.0
2018-04-18 10:45:00,613.97,614.13,613.04,613.5,2500.0,613.97,614.13,613.04,613.5,2500.0
2018-04-18 10:50:00,612.99,614.37,612.99,614.1,2210.0,612.99,614.37,612.99,614.1,2210.0
2018-04-18 10:55:00,614.15,614.77,613.85,614.64,2912.0,614.15,614.77,613.85,614.64,2912.0
2018-04-18 11:00:00,614.17,615.15,613.46,613.74,2850.0,614.17,615.15,613.46,613.74,2850.0
2018-04-18 11:05:00,613.73,613.73,612.39,612.4,1300.0,613.73,613.73,612.39,612.4,1300.0
2018-04-18 11:10:00,612.09,612.64,611.8,612.64,520.0,612.09,612.64,611.8,612.64,520.0
2018-04-18 11:15:00,612.06,612.24,611.4,611.7,1100.0,612.06,612.24,611.4,611.7,1100.0
2018-04-18 11:20:00,611.68,611.68,610.95,611.38,700.0,611.68,611.68,610.95,611.38,700.0
2018-04-18 11:25:00,611.27,613.64,611.27,613.41,3808.0,611.27,613.64,611.27,613.41,3808.0
2018-04-18 11:30:00,612.79,613.27,612.21,613.23,1400.0,612.79,613.27,612.21,613.23,1400.0
2018-04-18 11:35:00,613.25,613.26,612.64,613.25,300.0,613.25,613.26,612.64,613.25,300.0
2018-04-18 11:40:00,613.22,613.9,612.98,613.9,1800.0,613.22,613.9,612.98,613.9,1800.0
2018-04-18 11:45:00,613.36,614.45,612.98,613.3,1600.0,613.36,614.45,612.98,613.3,1600.0
2018-04-18 11:50:00,612.72,613.62,612.54,613.17,2700.0,612.72,613.62,612.54,613.17,2700.0
2018-04-18 11:55:00,612.86,612.94,612.49,612.94,1710.0,612.86,612.94,612.49,612.94,1710.0
2018-04-18 12:00:00,612.91,613.62,612.55,613.07,2043.0,612.91,613.62,612.55,613.07,2043.0
2018-04-18 12:05:00,612.56,613.01,611.6,611.6,4300.0,612.56,613.01,611.6,611.6,4300.0
2018-04-18 12:10:00,612.07,612.07,611.92,611.92,500.0,612.07,612.07,611.92,611.92,500.0
2018-04-18 12:15:00,611.61,611.62,610.66,611.07,1008.0,611.61,611.62,610.66,611.07,1008.0
2018-04-18 12:20:00,610.02,610.02,609.78,609.83,596.0,610.02,610.02,609.78,609.83,596.0
2018-04-18 12:25:00,609.77,610.13,609.43,610.13,2922.0,609.77,610.13,609.43,610.13,2922.0
2018-04-18 12:30:00,609.32,609.95,609.32,609.95,300.0,609.32,609.95,609.32,609.95,300.0
2018-04-18 12:35:00,609.96,611.25,609.71,611.25,2580.0,609.96,611.25,609.71,611.25,2580.0
2018-04-18 12:40:00,610.76,610.87,610.76,610.87,300.0,610.76,610.87,610.76,610.87,300.0
2018-04-18 12:45:00,610.79,610.79,609.98,609.98,532.0,610.79,610.79,609.98,609.98,532.0
2018-04-18 12:50:00,610.99,610.99,610.01,610.01,300.0,610.99,610.99,610.01,610.01,300.0
2018-04-18 12:55:00,610.22,610.68,610.18,610.18,700.0,610.22,610.68,610.18,610.18,700.0
2018-04-18 13:00:00,610.18,610.18,610.18,610.18,0.0,610.18,610.18,610.18,610.18,0.0
2018-04-18 13:05:00,610.83,611.34,610.83,611.1,1500.0,610.83,611.34,610.83,611.1,1500.0
2018-04-18 13:10:00,611.38,612.23,611.37,611.59,1634.0,611.38,612.23,611.37,611.59,1634.0
2018-04-18 13:15:00,611.59,611.59,611.37,611.38,300.0,611.59,611.59,611.37,611.38,300.0
2018-04-18 13:20:00,611.22,611.22,611.22,611.22,100.0,611.22,611.22,611.22,611.22,100.0
2018-04-18 13:25:00,610.51,610.51,609.87,609.87,200.0,610.51,610.51,609.87,609.87,200.0
2018-04-18 13:30:00,610.37,610.42,609.81,609.81,300.0,610.37,610.42,609.81,609.81,300.0
2018-04-18 13:35:00,610.68,611.96,610.68,611.96,6100.0,610.68,611.96,610.68,611.96,6100.0
2018-04-18 13:40:00,611.55,611.64,611.02,611.64,800.0,611.55,611.64,611.02,611.64,800.0
2018-04-18 13:45:00,611.25,611.25,610.57,610.58,715.0,611.25,611.25,610.57,610.58,715.0
2018-04-18 13:50:00,610.35,610.46,610.35,610.46,500.0,610.35,610.46,610.35,610.46,500.0
2018-04-18 13:55:00,610.78,611.24,610.41,611.24,4601.0,610.78,611.24,610.41,611.24,4601.0
2018-04-18 14:00:00,610.92,611.32,610.61,611.21,1300.0,610.92,611.32,610.61,611.21,1300.0
2018-04-18 14:05:00,610.94,611.3,610.68,610.73,4100.0,610.94,611.3,610.68,610.73,4100.0
2018-04-18 14:10:00,610.81,611.04,610.07,610.28,7533.0,610.81,611.04,610.07,610.28,7533.0
2018-04-18 14:15:00,610.0,610.28,610.0,610.06,1035.0,610.0,610.28,610.0,610.06,1035.0
2018-04-18 14:20:00,609.59,610.05,609.59,609.62,500.0,609.59,610.05,609.59,609.62,500.0
2018-04-18 14:25:00,609.29,609.64,608.99,609.64,2535.0,609.29,609.64,608.99,609.64,2535.0
2018-04-18 14:30:00,609.67,609.67,608.67,608.67,600.0,609.67,609.67,608.67,608.67,600.0
2018-04-18 14:35:00,608.81,608.81,608.65,608.65,400.0,608.81,608.81,608.65,608.65,400.0
2018-04-18 14:40:00,608.21,608.22,608.09,608.09,705.0,608.21,608.22,608.09,608.09,705.0
2018-04-18 14:45:00,607.68,607.82,607.2,607.2,1000.0,607.68,607.82,607.2,607.2,1000.0
2018-04-18 14:50:00,607.57,608.26,607.44,608.07,3103.0,607.57,608.26,607.44,608.07,3103.0
2018-04-18 14:55:00,608.48,608.48,608.0,608.0,600.0,608.48,608.48,608.0,608.0,600.0
2018-04-18 15:00:00,607.51,608.33,607.27,608.33,1300.0,607.51,608.33,607.27,608.33,1300.0
2018-04-18 15:05:00,607.95,608.45,607.95,608.45,300.0,607.95,608.45,607.95,608.45,300.0
2018-04-18 15:10:00,608.35,608.91,608.33,608.82,3131.0,608.35,608.91,608.33,608.82,3131.0
2018-04-18 15:15:00,608.72,609.04,608.57,608.57,2410.0,608.72,609.04,608.57,608.57,2410.0
2018-04-18 15:20:00,608.97,609.39,608.83,609.12,1200.0,608.97,609.39,608.83,609.12,1200.0
2018-04-18 15:25:00,608.82,609.07,608.66,608.8,1700.0,608.82,609.07,608.66,608.8,1700.0
2018-04-18 15:30:00,608.8,608.89,608.55,608.72,1100.0,608.8,608.89,608.55,608.72,1100.0
2018-04-18 15:35:00,608.69,609.22,608.69,609.22,3400.0,608.69,609.22,608.69,609.22,3400.0
2018-04-18 15:40:00,609.09,609.09,608.84,608.92,1100.0,609.09,609.09,608.84,608.92,1100.0
2018-04-18 15:45:00,609.12,609.39,608.41,608.83,3400.0,609.12,609.39,608.41,608.83,3400.0
2018-04-18 15:50:00,608.84,609.4,608.7,608.83,4390.0,608.84,609.4,608.7,608.83,4390.0
2018-04-18 15:55:00,608.8,609.0,608.09,608.58,10168.0,608.8,609.0,608.09,608.58,10168.0
2018-04-19 09:30:00,607.5,609.31,605.95,605.95,3948.0,607.5,609.31,605.95,605.95,3948.0
2018-04-19 09:35:00,604.55,604.63,602.02,603.5,1800.0,604.55,604.63,602.02,603.5,1800.0
2018-04-19 09:40:00,602.51,602.83,601.29,602.83,2300.0,602.51,602.83,601.29,602.83,2300.0
2018-04-19 09:45:00,603.51,603.58,602.3,603.58,1299.0,603.51,603.58,602.3,603.58,1299.0
2018-04-19 09:50:00,602.96,603.49,602.0,603.2,2500.0,602.96,603.49,602.0,603.2,2500.0
2018-04-19 09:55:00,602.79,604.76,602.79,604.75,1664.0,602.79,604.76,602.79,604.75,1664.0
2018-04-19 10:00:00,605.38,605.81,605.0,605.79,1300.0,605.38,605.81,605.0,605.79,1300.0
2018-04-19 10:05:00,604.59,605.92,604.04,605.92,1604.0,604.59,605.92,604.04,605.92,1604.0
2018-04-19 10:10:00,605.45,605.83,604.6,605.62,2715.0,605.45,605.83,604.6,605.62,2715.0
2018-04-19 10:15:00,606.82,608.26,606.81,608.26,1700.0,606.82,608.26,606.81,608.26,1700.0
2018-04-19 10:20:00,607.27,607.83,606.32,606.73,1300.0,607.27,607.83,606.32,606.73,1300.0
2018-04-19 10:25:00,606.39,606.57,605.6,605.75,700.0,606.39,606.57,605.6,605.75,700.0
2018-04-19 10:30:00,606.2,606.75,605.74,606.75,1600.0,606.2,606.75,605.74,606.75,1600.0
2018-04-19 10:35:00,607.02,607.57,606.46,607.47,2400.0,607.02,607.57,606.46,607.47,2400.0
2018-04-19 10:40:00,608.04,608.04,606.71,606.93,600.0,608.04,608.04,606.71,606.93,600.0
2018-04-19 10:45:00,607.59,607.59,606.65,606.97,2051.0,607.59,607.59,606.65,606.97,2051.0
2018-04-19 10:50:00,607.62,608.25,607.11,607.24,1600.0,607.62,608.25,607.11,607.24,1600.0
2018-04-19 10:55:00,606.96,607.21,606.52,606.7,2400.0,606.96,607.21,606.52,606.7,2400.0
2018-04-19 11:00:00,606.71,607.82,606.56,607.82,4641.0,606.71,607.82,606.56,607.82,4641.0
2018-04-19 11:05:00,607.58,608.48,607.18,607.82,4501.0,607.58,608.48,607.18,607.82,4501.0
2018-04-19 11:10:00,608.0,608.18,607.18,607.47,7782.0,608.0,608.18,607.18,607.47,7782.0
2018-04-19 11:15:00,606.72,607.51,606.3,606.98,1400.0,606.72,607.51,606.3,606.98,1400.0
2018-04-19 11:20:00,605.9,607.74,605.9,607.74,1600.0,605.9,607.74,605.9,607.74,1600.0
2018-04-19 11:25:00,607.58,607.61,606.25,607.02,2600.0,607.58,607.61,606.25,607.02,2600.0
2018-04-19 11:30:00,606.82,607.17,605.26,605.63,700.0,606.82,607.17,605.26,605.63,700.0
2018-04-19 11:35:00,605.46,605.87,605.39,605.87,1067.0,605.46,605.87,605.39,605.87,1067.0
2018-04-19 11:40:00,605.69,605.7,604.6,604.6,1100.0,605.69,605.7,604.6,604.6,1100.0
2018-04-19 11:45:00,604.96,605.93,604.96,605.93,700.0,604.96,605.93,604.96,605.93,700.0
2018-04-19 11:50:00,606.0,606.01,604.31,604.31,2144.0,606.0,606.01,604.31,604.31,2144.0
2018-04-19 11:55:00,604.01,604.01,602.55,603.62,1501.0,604.01,604.01,602.55,603.62,1501.0
2018-04-19 12:00:00,603.13,603.29,602.59,602.81,800.0,603.13,603.29,602.59,602.81,800.0
2018-04-19 12:05:00,602.87,602.87,601.5,602.16,3813.0,602.87,602.87,601.5,602.16,3813.0
2018-04-19 12:10:00,602.33,602.33,602.2,602.2,500.0,602.33,602.33,602.2,602.2,500.0
2018-04-19 12:15:00,602.4,602.44,602.16,602.38,800.0,602.4,602.44,602.16,602.38,800.0
2018-04-19 12:20:00,602.23,602.23,600.49,600.94,4095.0,602.23,602.23,600.49,600.94,4095.0
2018-04-19 12:25:00,600.46,600.46,598.58,598.66,3500.0,600.46,600.46,598.58,598.66,3500.0
2018-04-19 12:30:00,598.88,599.23,598.75,599.23,1525.0,598.88,599.23,598.75,599.23,1525.0
2018-04-19 12:35:00,599.16,599.36,597.45,598.55,2283.0,599.16,599.36,597.45,598.55,2283.0
2018-04-19 12:40:00,598.7,598.99,598.7,598.99,200.0,598.7,598.99,598.7,598.99,200.0
2018-04-19 12:45:00,599.36,599.99,599.24,599.54,3647.0,599.36,599.99,599.24,599.54,3647.0
2018-04-19 12:50:00,599.61,599.61,598.57,599.32,1922.0,599.61,599.61,598.57,599.32,1922.0
2018-04-19 12:55:00,599.43,599.58,598.06,598.82,5919.0,599.43,599.58,598.06,598.82,5919.0
2018-04-19 13:00:00,598.66,599.3,597.65,599.15,2500.0,598.66,599.3,597.65,599.15,2500.0
2018-04-19 13:05:00,598.63,599.44,598.37,599.23,2300.0,598.63,599.44,598.37,599.23,2300.0
2018-04-19 13:10:00,599.23,600.38,599.23,600.38,1500.0,599.23,600.38,599.23,600.38,1500.0
2018-04-19 13:15:00,599.87,600.41,599.04,599.05,3713.0,599.87,600.41,599.04,599.05,3713.0
2018-04-19 13:20:00,599.13,599.17,598.19,598.75,8700.0,599.13,599.17,598.19,598.75,8700.0
2018-04-19 13:25:00,598.9,598.95,597.82,597.82,2247.0,598.9,598.95,597.82,597.82,2247.0
2018-04-19 13:30:00,597.87,598.12,597.76,597.96,3200.0,597.87,598.12,597.76,597.96,3200.0
2018-04-19 13:35:00,597.96,597.96,597.55,597.63,1209.0,597.96,597.96,597.55,597.63,1209.0
2018-04-19 13:40:00,597.49,597.49,596.98,597.3,4300.0,597.49,597.49,596.98,597.3,4300.0
2018-04-19 13:45:00,597.61,597.96,597.58,597.96,700.0,597.61,597.96,597.58,597.96,700.0
2018-04-19 13:50:00,598.0,599.55,598.0,599.42,3400.0,598.0,599.55,598.0,599.42,3400.0
2018-04-19 13:55:00,599.47,599.47,598.98,598.98,1410.0,599.47,599.47,598.98,598.98,1410.0
2018-04-19 14:00:00,598.8,599.27,598.6,599.14,2781.0,598.8,599.27,598.6,599.14,2781.0
2018-04-19 14:05:00,599.15,599.15,598.8,598.8,300.0,599.15,599.15,598.8,598.8,300.0
2018-04-19 14:10:00,599.25,600.13,599.25,599.68,1600.0,599.25,600.13,599.25,599.68,1600.0
2018-04-19 14:15:00,599.7,600.77,599.7,600.77,543.0,599.7,600.77,599.7,600.77,543.0
2018-04-19 14:20:00,600.25,600.69,599.78,600.69,4700.0,600.25,600.69,599.78,600.69,4700.0
2018-04-19 14:25:00,600.01,600.95,600.01,600.87,900.0,600.01,600.95,600.01,600.87,900.0
2018-04-19 14:30:00,601.04,601.6,600.6,601.49,1747.0,601.04,601.6,600.6,601.49,1747.0
2018-04-19 14:35:00,600.93,601.25,600.79,601.21,1800.0,600.93,601.25,600.79,601.21,1800.0
2018-04-19 14:40:00,601.37,601.42,601.32,601.33,500.0,601.37,601.42,601.32,601.33,500.0
2018-04-19 14:45:00,601.34,601.61,600.96,600.96,1100.0,601.34,601.61,600.96,600.96,1100.0
2018-04-19 14:50:00,601.06,601.06,600.79,600.79,400.0,601.06,601.06,600.79,600.79,400.0
2018-04-19 14:55:00,600.79,601.97,600.79,601.97,3350.0,600.79,601.97,600.79,601.97,3350.0
2018-04-19 15:00:00,601.7,603.32,601.51,603.32,1900.0,601.7,603.32,601.51,603.32,1900.0
2018-04-19 15:05:00,602.65,603.03,602.44,603.03,2798.0,602.65,603.03,602.44,603.03,2798.0
2018-04-19 15:10:00,603.0,603.43,603.0,603.43,4595.0,603.0,603.43,603.0,603.43,4595.0
2018-04-19 15:15:00,603.34,603.51,602.74,603.42,3400.0,603.34,603.51,602.74,603.42,3400.0
2018-04-19 15:20:00,603.07,603.47,602.83,602.95,1500.0,603.07,603.47,602.83,602.95,1500.0
2018-04-19 15:25:00,602.87,602.87,602.49,602.55,1100.0,602.87,602.87,602.49,602.55,1100.0
2018-04-19 15:30:00,602.53,603.77,602.46,603.77,4800.0,602.53,603.77,602.46,603.77,4800.0
2018-04-19 15:35:00,603.83,606.12,603.83,605.54,10506.0,603.83,606.12,603.83,605.54,10506.0
2018-04-19 15:40:00,604.83,605.59,604.61,605.06,3700.0,604.83,605.59,604.61,605.06,3700.0
2018-04-19 15:45:00,605.05,605.29,604.42,604.52,2560.0,605.05,605.29,604.42,604.52,2560.0
2018-04-19 15:50:00,604.45,604.51,602.95,603.14,3372.0,604.45,604.51,602.95,603.14,3372.0
2018-04-19 15:55:00,603.37,604.12,602.99,603.7,13661.0,603.37,604.12,602.99,603.7,13661.0
2018-04-20 09:30:00,605.78,605.78,601.32,604.3,9715.0,605.78,605.78,601.32,604.3,9715.0
2018-04-20 09:35:00,603.11,603.11,601.1,601.84,1159.0,603.11,603.11,601.1,601.84,1159.0
2018-04-20 09:40:00,602.96,603.35,601.6,601.72,2666.0,602.96,603.35,601.6,601.72,2666.0
2018-04-20 09:45:00,601.18,601.19,598.69,599.4,2000.0,601.18,601.19,598.69,599.4,2000.0
2018-04-20 09:50:00,599.4,602.39,599.15,599.56,8427.0,599.4,602.39,599.15,599.56,8427.0
2018-04-20 09:55:00,599.71,600.03,598.54,598.66,2300.0,599.71,600.03,598.54,598.66,2300.0
2018-04-20 10:00:00,599.25,599.25,597.77,597.88,1900.0,599.25,599.25,597.77,597.88,1900.0
2018-04-20 10:05:00,597.84,598.78,596.02,596.02,6565.0,597.84,598.78,596.02,596.02,6565.0
2018-04-20 10:10:00,595.25,596.01,592.29,592.37,13985.0,595.25,596.01,592.29,592.37,13985.0
2018-04-20 10:15:00,592.37,593.85,590.76,593.85,4984.0,592.37,593.85,590.76,593.85,4984.0
2018-04-20 10:20:00,594.71,596.0,594.49,594.94,3300.0,594.71,596.0,594.49,594.94,3300.0
2018-04-20 10:25:00,594.89,596.14,593.53,594.45,8843.0,594.89,596.14,593.53,594.45,8843.0
2018-04-20 10:30:00,594.92,595.17,594.81,594.92,1100.0,594.92,595.17,594.81,594.92,1100.0
2018-04-20 10:35:00,595.35,596.48,595.11,595.74,7305.0,595.35,596.48,595.11,595.74,7305.0
2018-04-20 10:40:00,596.35,597.15,596.29,597.15,2667.0,596.35,597.15,596.29,597.15,2667.0
2018-04-20 10:45:00,597.45,598.0,597.01,597.01,3600.0,597.45,598.0,597.01,597.01,3600.0
2018-04-20 10:50:00,596.97,596.97,594.62,595.99,6479.0,596.97,596.97,594.62,595.99,6479.0
2018-04-20 10:55:00,596.0,596.0,594.02,594.2,5251.0,596.0,596.0,594.02,594.2,5251.0
2018-04-20 11:00:00,593.9,595.02,592.95,592.95,7174.0,593.9,595.02,592.95,592.95,7174.0
2018-04-20 11:05:00,593.74,593.75,593.0,593.57,3938.0,593.74,593.75,593.0,593.57,3938.0
2018-04-20 11:10:00,593.13,593.99,591.88,593.99,2716.0,593.13,593.99,591.88,593.99,2716.0
2018-04-20 11:15:00,593.64,595.22,593.64,595.22,900.0,593.64,595.22,593.64,595.22,900.0
2018-04-20 11:20:00,595.87,596.0,594.49,595.34,3378.0,595.87,596.0,594.49,595.34,3378.0
2018-04-20 11:25:00,595.33,596.38,594.14,595.22,5565.0,595.33,596.38,594.14,595.22,5565.0
2018-04-20 11:30:00,595.36,595.51,594.43,594.43,2280.0,595.36,595.51,594.43,594.43,2280.0
2018-04-20 11:35:00,594.42,595.15,593.91,595.15,2700.0,594.42,595.15,593.91,595.15,2700.0
2018-04-20 11:40:00,595.1,595.45,595.03,595.45,500.0,595.1,595.45,595.03,595.45,500.0
2018-04-20 11:45:00,595.36,595.88,595.0,595.1,900.0,595.36,595.88,595.0,595.1,900.0
2018-04-20 11:50:00,595.06,595.23,594.61,595.23,1896.0,595.06,595.23,594.61,595.23,1896.0
2018-04-20 11:55:00,595.23,595.61,595.0,595.13,1521.0,595.23,595.61,595.0,595.13,1521.0
2018-04-20 12:00:00,595.51,595.51,594.49,594.5,1100.0,595.51,595.51,594.49,594.5,1100.0
2018-04-20 12:05:00,594.62,595.08,594.62,594.88,1700.0,594.62,595.08,594.62,594.88,1700.0
2018-04-20 12:10:00,595.08,595.08,594.59,594.66,1000.0,595.08,595.08,594.59,594.66,1000.0
2018-04-20 12:15:00,594.7,594.97,593.84,594.21,3920.0,594.7,594.97,593.84,594.21,3920.0
2018-04-20 12:20:00,593.73,594.13,593.21,594.13,900.0,593.73,594.13,593.21,594.13,900.0
2018-04-20 12:25:00,594.09,594.95,593.92,594.52,5087.0,594.09,594.95,593.92,594.52,5087.0
2018-04-20 12:30:00,594.3,594.3,592.3,592.97,1600.0,594.3,594.3,592.3,592.97,1600.0
2018-04-20 12:35:00,593.19,593.68,592.6,592.66,1200.0,593.19,593.68,592.6,592.66,1200.0
2018-04-20 12:40:00,592.72,593.24,591.82,592.33,2556.0,592.72,593.24,591.82,592.33,2556.0
2018-04-20 12:45:00,592.43,593.95,592.43,593.87,3352.0,592.43,593.95,592.43,593.87,3352.0
2018-04-20 12:50:00,593.87,593.87,593.87,593.87,0.0,593.87,593.87,593.87,593.87,0.0
2018-04-20 12:55:00,593.25,593.86,593.24,593.86,500.0,593.25,593.86,593.24,593.86,500.0
2018-04-20 13:00:00,593.87,594.04,593.37,593.56,1427.0,593.87,594.04,593.37,593.56,1427.0
2018-04-20 13:05:00,593.36,594.13,593.19,593.32,7808.0,593.36,594.13,593.19,593.32,7808.0
2018-04-20 13:10:00,593.64,593.8,593.19,593.52,2993.0,593.64,593.8,593.19,593.52,2993.0
2018-04-20 13:15:00,593.59,593.68,593.18,593.18,1144.0,593.59,593.68,593.18,593.18,1144.0
2018-04-20 13:20:00,593.0,593.0,592.11,592.16,1225.0,593.0,593.0,592.11,592.16,1225.0
2018-04-20 13:25:00,592.35,593.49,592.34,592.93,2835.0,592.35,593.49,592.34,592.93,2835.0
2018-04-20 13:30:00,593.44,593.44,592.32,592.64,900.0,593.44,593.44,592.32,592.64,900.0
2018-04-20 13:35:00,592.64,592.7,592.47,592.47,400.0,592.64,592.7,592.47,592.47,400.0
2018-04-20 13:40:00,592.58,593.19,592.58,593.18,600.0,592.58,593.19,592.58,593.18,600.0
2018-04-20 13:45:00,593.85,594.0,593.41,593.82,813.0,593.85,594.0,593.41,593.82,813.0
2018-04-20 13:50:00,593.46,594.7,593.2,594.64,2650.0,593.46,594.7,593.2,594.64,2650.0
2018-04-20 13:55:00,595.61,595.63,593.62,593.62,3400.0,595.61,595.63,593.62,593.62,3400.0
2018-04-20 14:00:00,593.8,595.09,593.52,594.99,2695.0,593.8,595.09,593.52,594.99,2695.0
2018-04-20 14:05:00,594.92,595.13,594.46,594.77,1200.0,594.92,595.13,594.46,594.77,1200.0
2018-04-20 14:10:00,594.48,594.94,594.32,594.33,2300.0,594.48,594.94,594.32,594.33,2300.0
2018-04-20 14:15:00,594.68,595.49,594.51,594.95,4977.0,594.68,595.49,594.51,594.95,4977.0
2018-04-20 14:20:00,595.17,595.22,595.04,595.04,500.0,595.17,595.22,595.04,595.04,500.0
2018-04-20 14:25:00,595.45,595.51,594.75,595.35,4510.0,595.45,595.51,594.75,595.35,4510.0
2018-04-20 14:30:00,595.5,595.51,594.7,594.75,3599.0,595.5,595.51,594.7,594.75,3599.0
2018-04-20 14:35:00,594.75,595.9,594.7,595.9,2917.0,594.75,595.9,594.7,595.9,2917.0
2018-04-20 14:40:00,595.47,596.25,595.25,595.83,1600.0,595.47,596.25,595.25,595.83,1600.0
2018-04-20 14:45:00,596.14,596.4,595.02,595.02,3605.0,596.14,596.4,595.02,595.02,3605.0
2018-04-20 14:50:00,595.0,595.43,594.59,595.43,1490.0,595.0,595.43,594.59,595.43,1490.0
2018-04-20 14:55:00,595.55,595.72,595.53,595.72,700.0,595.55,595.72,595.53,595.72,700.0
2018-04-20 15:00:00,595.44,595.51,594.94,594.94,2328.0,595.44,595.51,594.94,594.94,2328.0
2018-04-20 15:05:00,594.53,595.31,594.53,595.17,3000.0,594.53,595.31,594.53,595.17,3000.0
2018-04-20 15:10:00,594.88,595.29,594.88,595.18,1212.0,594.88,595.29,594.88,595.18,1212.0
2018-04-20 15:15:00,595.11,595.11,594.49,594.66,4550.0,595.11,595.11,594.49,594.66,4550.0
2018-04-20 15:20:00,594.65,595.62,594.51,595.24,4287.0,594.65,595.62,594.51,595.24,4287.0
2018-04-20 15:25:00,595.27,595.28,594.53,595.01,6000.0,595.27,595.28,594.53,595.01,6000.0
2018-04-20 15:30:00,595.05,595.27,594.51,595.27,6110.0,595.05,595.27,594.51,595.27,6110.0
2018-04-20 15:35:00,595.27,596.18,595.27,596.18,7700.0,595.27,596.18,595.27,596.18,7700.0
2018-04-20 15:40:00,596.4,597.92,596.36,597.86,6131.0,596.4,597.92,596.36,597.86,6131.0
2018-04-20 15:45:00,597.86,597.87,594.86,595.09,6482.0,597.86,597.87,594.86,595.09,6482.0
2018-04-20 15:50:00,595.1,595.54,594.93,595.54,9061.0,595.1,595.54,594.93,595.54,9061.0
2018-04-20 15:55:00,595.51,596.15,595.0,596.04,16021.0,595.51,596.15,595.0,596.04,16021.0
2018-04-23 09:30:00,596.04,600.02,595.45,596.64,4121.0,596.04,600.02,595.45,596.64,4121.0
2018-04-23 09:35:00,596.71,597.35,596.66,597.35,401.0,596.71,597.35,596.66,597.35,401.0
2018-04-23 09:40:00,597.6,597.6,597.22,597.22,200.0,597.6,597.6,597.22,597.22,200.0
2018-04-23 09:45:00,596.6,596.85,595.29,596.85,3911.0,596.6,596.85,595.29,596.85,3911.0
2018-04-23 09:50:00,597.29,597.3,596.39,596.84,1700.0,597.29,597.3,596.39,596.84,1700.0
2018-04-23 09:55:00,596.51,598.27,596.49,598.27,1200.0,596.51,598.27,596.49,598.27,1200.0
2018-04-23 10:00:00,598.63,599.23,598.12,599.05,600.0,598.63,599.23,598.12,599.05,600.0
2018-04-23 10:05:00,599.34,600.36,597.5,597.5,3300.0,599.34,600.36,597.5,597.5,3300.0
2018-04-23 10:10:00,598.51,599.48,598.17,598.3,1840.0,598.51,599.48,598.17,598.3,1840.0
2018-04-23 10:15:00,597.61,597.67,597.0,597.6,2659.0,597.61,597.67,597.0,597.6,2659.0
2018-04-23 10:20:00,598.38,598.65,598.29,598.65,1000.0,598.38,598.65,598.29,598.65,1000.0
2018-04-23 10:25:00,599.0,599.0,597.21,597.21,2100.0,599.0,599.0,597.21,597.21,2100.0
2018-04-23 10:30:00,597.95,598.0,596.87,597.43,2157.0,597.95,598.0,596.87,597.43,2157.0
2018-04-23 10:35:00,597.18,597.93,595.83,597.93,2638.0,597.18,597.93,595.83,597.93,2638.0
2018-04-23 10:40:00,597.48,598.59,597.48,597.91,1300.0,597.48,598.59,597.48,597.91,1300.0
2018-04-23 10:45:00,598.38,599.6,598.38,599.6,582.0,598.38,599.6,598.38,599.6,582.0
2018-04-23 10:50:00,598.86,599.99,598.86,599.89,2330.0,598.86,599.99,598.86,599.89,2330.0
2018-04-23 10:55:00,600.39,601.71,600.18,601.41,2414.0,600.39,601.71,600.18,601.41,2414.0
2018-04-23 11:00:00,601.07,601.75,600.75,601.38,4150.0,601.07,601.75,600.75,601.38,4150.0
2018-04-23 11:05:00,601.53,602.0,600.89,601.71,2457.0,601.53,602.0,600.89,601.71,2457.0
2018-04-23 11:10:00,601.84,602.35,601.83,602.1,1926.0,601.84,602.35,601.83,602.1,1926.0
2018-04-23 11:15:00,601.81,601.81,600.84,600.84,1100.0,601.81,601.81,600.84,600.84,1100.0
2018-04-23 11:20:00,600.51,600.51,600.21,600.21,200.0,600.51,600.51,600.21,600.21,200.0
2018-04-23 11:25:00,599.82,600.16,598.56,599.5,2150.0,599.82,600.16,598.56,599.5,2150.0
2018-04-23 11:30:00,600.13,600.32,599.97,600.12,1912.0,600.13,600.32,599.97,600.12,1912.0
2018-04-23 11:35:00,600.09,600.96,599.56,600.38,1700.0,600.09,600.96,599.56,600.38,1700.0
2018-04-23 11:40:00,600.87,601.28,600.45,601.13,1864.0,600.87,601.28,600.45,601.13,1864.0
2018-04-23 11:45:00,601.11,601.11,599.92,599.92,1543.0,601.11,601.11,599.92,599.92,1543.0
2018-04-23 11:50:00,599.92,601.47,599.92,601.47,1489.0,599.92,601.47,599.92,601.47,1489.0
2018-04-23 11:55:00,601.17,601.56,600.07,600.77,1531.0,601.17,601.56,600.07,600.77,1531.0
2018-04-23 12:00:00,600.94,600.94,600.47,600.47,200.0,600.94,600.94,600.47,600.47,200.0
2018-04-23 12:05:00,600.89,601.9,600.88,601.9,800.0,600.89,601.9,600.88,601.9,800.0
2018-04-23 12:10:00,601.51,602.0,601.24,601.24,1489.0,601.51,602.0,601.24,601.24,1489.0
2018-04-23 12:15:00,601.02,601.02,599.83,599.83,800.0,601.02,601.02,599.83,599.83,800.0
2018-04-23 12:20:00,599.78,600.73,599.78,600.48,3000.0,599.78,600.73,599.78,600.48,3000.0
2018-04-23 12:25:00,600.02,600.6,600.02,600.39,1548.0,600.02,600.6,600.02,600.39,1548.0
2018-04-23 12:30:00,600.39,601.31,600.0,600.0,1803.0,600.39,601.31,600.0,600.0,1803.0
2018-04-23 12:35:00,599.64,600.03,599.64,600.03,762.0,599.64,600.03,599.64,600.03,762.0
2018-04-23 12:40:00,600.42,601.11,600.07,601.11,1400.0,600.42,601.11,600.07,601.11,1400.0
2018-04-23 12:45:00,601.11,601.48,600.75,601.48,1900.0,601.11,601.48,600.75,601.48,1900.0
2018-04-23 12:50:00,601.14,601.77,600.98,601.58,1100.0,601.14,601.77,600.98,601.58,1100.0
2018-04-23 12:55:00,601.39,601.99,601.39,601.98,1400.0,601.39,601.99,601.39,601.98,1400.0
2018-04-23 13:00:00,601.96,602.01,601.41,601.41,2846.0,601.96,602.01,601.41,601.41,2846.0
2018-04-23 13:05:00,601.73,601.74,600.88,600.88,1500.0,601.73,601.74,600.88,600.88,1500.0
2018-04-23 13:10:00,601.03,601.05,600.58,600.58,1300.0,601.03,601.05,600.58,600.58,1300.0
2018-04-23 13:15:00,600.3,600.3,600.0,600.0,600.0,600.3,600.3,600.0,600.0,600.0
2018-04-23 13:20:00,600.06,600.06,599.83,599.83,200.0,600.06,600.06,599.83,599.83,200.0
2018-04-23 13:25:00,600.34,601.9,600.34,601.59,2200.0,600.34,601.9,600.34,601.59,2200.0
2018-04-23 13:30:00,601.73,601.73,601.06,601.52,1327.0,601.73,601.73,601.06,601.52,1327.0
2018-04-23 13:35:00,601.75,602.07,601.6,601.85,2600.0,601.75,602.07,601.6,601.85,2600.0
2018-04-23 13:40:00,601.28,601.28,600.05,600.45,1200.0,601.28,601.28,600.05,600.45,1200.0
2018-04-23 13:45:00,600.73,601.85,600.73,601.85,2300.0,600.73,601.85,600.73,601.85,2300.0
2018-04-23 13:50:00,601.69,602.02,601.3,601.89,1652.0,601.69,602.02,601.3,601.89,1652.0
2018-04-23 13:55:00,601.58,602.08,601.25,601.66,2369.0,601.58,602.08,601.25,601.66,2369.0
2018-04-23 14:00:00,601.65,601.98,600.89,600.89,2142.0,601.65,601.98,600.89,600.89,2142.0
2018-04-23 14:05:00,600.66,601.55,600.66,601.15,2633.0,600.66,601.55,600.66,601.15,2633.0
2018-04-23 14:10:00,601.71,601.71,600.39,600.4,1200.0,601.71,601.71,600.39,600.4,1200.0
2018-04-23 14:15:00,601.19,601.19,600.49,600.5,1052.0,601.19,601.19,600.49,600.5,1052.0
2018-04-23 14:20:00,600.59,600.74,599.44,599.95,5327.0,600.59,600.74,599.44,599.95,5327.0
2018-04-23 14:25:00,599.99,600.45,599.98,600.4,1838.0,599.99,600.45,599.98,600.4,1838.0
2018-04-23 14:30:00,600.89,600.89,599.6,599.6,900.0,600.89,600.89,599.6,599.6,900.0
2018-04-23 14:35:00,599.6,599.99,598.78,599.05,2281.0,599.6,599.99,598.78,599.05,2281.0
2018-04-23 14:40:00,599.86,599.95,599.37,599.54,600.0,599.86,599.95,599.37,599.54,600.0
2018-04-23 14:45:00,599.72,599.75,598.68,598.68,2800.0,599.72,599.75,598.68,598.68,2800.0
2018-04-23 14:50:00,598.3,598.31,597.0,597.0,800.0,598.3,598.31,597.0,597.0,800.0
2018-04-23 14:55:00,597.0,598.09,597.0,598.09,1891.0,597.0,598.09,597.0,598.09,1891.0
2018-04-23 15:00:00,598.11,599.44,598.1,599.44,1500.0,598.11,599.44,598.1,599.44,1500.0
2018-04-23 15:05:00,599.69,599.8,598.64,598.75,2439.0,599.69,599.8,598.64,598.75,2439.0
2018-04-23 15:10:00,598.26,598.65,597.79,598.65,1160.0,598.26,598.65,597.79,598.65,1160.0
2018-04-23 15:15:00,598.81,599.22,598.81,598.83,500.0,598.81,599.22,598.81,598.83,500.0
2018-04-23 15:20:00,598.64,599.04,598.56,598.96,2400.0,598.64,599.04,598.56,598.96,2400.0
2018-04-23 15:25:00,598.6,599.24,598.6,599.08,2410.0,598.6,599.24,598.6,599.08,2410.0
2018-04-23 15:30:00,599.38,599.89,599.37,599.72,2614.0,599.38,599.89,599.37,599.72,2614.0
2018-04-23 15:35:00,599.49,599.49,598.92,599.13,800.0,599.49,599.49,598.92,599.13,800.0
2018-04-23 15:40:00,598.96,599.41,598.77,599.34,3768.0,598.96,599.41,598.77,599.34,3768.0
2018-04-23 15:45:00,599.81,599.96,599.21,599.52,3201.0,599.81,599.96,599.21,599.52,3201.0
2018-04-23 15:50:00,599.84,600.13,599.6,599.71,5718.0,599.84,600.13,599.6,599.71,5718.0
2018-04-23 15:55:00,599.81,599.85,599.37,599.38,9600.0,599.81,599.85,599.37,599.38,9600.0
2018-04-24 09:30:00,604.36,606.92,603.35,604.86,6657.0,604.36,606.92,603.35,604.86,6657.0
2018-04-24 09:35:00,604.52,607.35,604.51,606.01,2706.0,604.52,607.35,604.51,606.01,2706.0
2018-04-24 09:40:00,605.77,608.74,602.78,608.74,5610.0,605.77,608.74,602.78,608.74,5610.0
2018-04-24 09:45:00,608.93,613.73,608.38,611.67,8596.0,608.93,613.73,608.38,611.67,8596.0
2018-04-24 09:50:00,612.3,612.45,607.46,607.46,6621.0,612.3,612.45,607.46,607.46,6621.0
2018-04-24 09:55:00,607.15,607.15,605.92,606.0,1750.0,607.15,607.15,605.92,606.0,1750.0
2018-04-24 10:00:00,605.63,607.89,605.63,607.42,1700.0,605.63,607.89,605.63,607.42,1700.0
2018-04-24 10:05:00,608.54,608.54,607.81,607.81,300.0,608.54,608.54,607.81,607.81,300.0
2018-04-24 10:10:00,608.0,608.48,606.17,606.17,1815.0,608.0,608.48,606.17,606.17,1815.0
2018-04-24 10:15:00,605.24,605.4,605.06,605.4,400.0,605.24,605.4,605.06,605.4,400.0
2018-04-24 10:20:00,603.42,603.49,602.16,602.16,810.0,603.42,603.49,602.16,602.16,810.0
2018-04-24 10:25:00,602.45,603.88,602.45,603.88,1361.0,602.45,603.88,602.45,603.88,1361.0
2018-04-24 10:30:00,604.09,604.62,602.44,603.79,3454.0,604.09,604.62,602.44,603.79,3454.0
2018-04-24 10:35:00,604.09,605.71,604.09,605.71,1116.0,604.09,605.71,604.09,605.71,1116.0
2018-04-24 10:40:00,606.05,606.92,605.61,605.61,2100.0,606.05,606.92,605.61,605.61,2100.0
2018-04-24 10:45:00,606.34,606.51,605.62,606.51,900.0,606.34,606.51,605.62,606.51,900.0
2018-04-24 10:50:00,607.56,607.56,605.16,605.74,1984.0,607.56,607.56,605.16,605.74,1984.0
2018-04-24 10:55:00,605.15,606.12,605.15,605.43,1682.0,605.15,606.12,605.15,605.43,1682.0
2018-04-24 11:00:00,605.2,606.79,605.05,606.79,900.0,605.2,606.79,605.05,606.79,900.0
2018-04-24 11:05:00,606.53,606.53,606.19,606.19,816.0,606.53,606.53,606.19,606.19,816.0
2018-04-24 11:10:00,606.88,607.41,606.72,607.41,600.0,606.88,607.41,606.72,607.41,600.0
2018-04-24 11:15:00,606.74,607.64,606.0,607.64,700.0,606.74,607.64,606.0,607.64,700.0
2018-04-24 11:20:00,609.99,610.37,609.04,609.04,1100.0,609.99,610.37,609.04,609.04,1100.0
2018-04-24 11:25:00,608.62,608.63,607.78,608.41,900.0,608.62,608.63,607.78,608.41,900.0
2018-04-24 11:30:00,609.22,610.48,609.22,610.48,1600.0,609.22,610.48,609.22,610.48,1600.0
2018-04-24 11:35:00,610.72,610.95,610.21,610.48,1500.0,610.72,610.95,610.21,610.48,1500.0
2018-04-24 11:40:00,611.0,612.15,611.0,611.19,2029.0,611.0,612.15,611.0,611.19,2029.0
2018-04-24 11:45:00,611.62,613.07,610.8,610.8,4400.0,611.62,613.07,610.8,610.8,4400.0
2018-04-24 11:50:00,610.8,610.8,609.2,609.2,400.0,610.8,610.8,609.2,609.2,400.0
2018-04-24 11:55:00,609.93,610.56,609.69,610.01,2500.0,609.93,610.56,609.69,610.01,2500.0
2018-04-24 12:00:00,609.76,610.01,608.02,608.02,1400.0,609.76,610.01,608.02,608.02,1400.0
2018-04-24 12:05:00,609.3,610.58,609.3,610.58,600.0,609.3,610.58,609.3,610.58,600.0
2018-04-24 12:10:00,610.33,610.85,609.44,609.44,2421.0,610.33,610.85,609.44,609.44,2421.0
2018-04-24 12:15:00,609.32,609.32,606.81,606.82,2100.0,609.32,609.32,606.81,606.82,2100.0
2018-04-24 12:20:00,606.91,607.7,606.91,606.97,2793.0,606.91,607.7,606.91,606.97,2793.0
2018-04-24 12:25:00,606.8,606.99,605.8,606.99,700.0,606.8,606.99,605.8,606.99,700.0
2018-04-24 12:30:00,606.57,606.57,604.38,604.92,7600.0,606.57,606.57,604.38,604.92,7600.0
2018-04-24 12:35:00,603.88,604.01,603.04,603.04,500.0,603.88,604.01,603.04,603.04,500.0
2018-04-24 12:40:00,603.49,604.46,603.49,604.25,1200.0,603.49,604.46,603.49,604.25,1200.0
2018-04-24 12:45:00,604.49,605.1,604.46,604.89,2367.0,604.49,605.1,604.46,604.89,2367.0
2018-04-24 12:50:00,604.05,604.35,603.9,603.9,914.0,604.05,604.35,603.9,603.9,914.0
2018-04-24 12:55:00,603.69,603.88,601.56,601.56,1039.0,603.69,603.88,601.56,601.56,1039.0
2018-04-24 13:00:00,600.93,602.36,600.92,602.36,2850.0,600.93,602.36,600.92,602.36,2850.0
2018-04-24 13:05:00,602.15,602.74,601.95,602.74,481.0,602.15,602.74,601.95,602.74,481.0
2018-04-24 13:10:00,602.36,602.37,601.61,602.37,1100.0,602.36,602.37,601.61,602.37,1100.0
2018-04-24 13:15:00,602.71,602.73,601.56,601.67,1400.0,602.71,602.73,601.56,601.67,1400.0
2018-04-24 13:20:00,600.95,602.09,600.25,602.09,1200.0,600.95,602.09,600.25,602.09,1200.0
2018-04-24 13:25:00,601.71,602.09,600.59,601.52,1700.0,601.71,602.09,600.59,601.52,1700.0
2018-04-24 13:30:00,602.0,602.23,600.98,600.98,1600.0,602.0,602.23,600.98,600.98,1600.0
2018-04-24 13:35:00,601.34,601.49,600.0,600.0,1654.0,601.34,601.49,600.0,600.0,1654.0
2018-04-24 13:40:00,600.22,601.06,599.93,600.49,2700.0,600.22,601.06,599.93,600.49,2700.0
2018-04-24 13:45:00,600.29,601.0,600.24,601.0,1100.0,600.29,601.0,600.24,601.0,1100.0
2018-04-24 13:50:00,600.56,600.56,599.24,600.11,1909.0,600.56,600.56,599.24,600.11,1909.0
2018-04-24 13:55:00,600.09,601.22,599.2,601.22,1100.0,600.09,601.22,599.2,601.22,1100.0
2018-04-24 14:00:00,601.56,601.56,600.2,600.28,1900.0,601.56,601.56,600.2,600.28,1900.0
2018-04-24 14:05:00,599.48,600.33,599.15,600.33,1300.0,599.48,600.33,599.15,600.33,1300.0
2018-04-24 14:10:00,600.76,600.76,600.76,600.76,100.0,600.76,600.76,600.76,600.76,100.0
2018-04-24 14:15:00,602.2,602.55,601.31,601.65,1400.0,602.2,602.55,601.31,601.65,1400.0
2018-04-24 14:20:00,601.97,604.2,601.97,604.2,1149.0,601.97,604.2,601.97,604.2,1149.0
2018-04-24 14:25:00,603.7,603.73,600.36,600.37,2505.0,603.7,603.73,600.36,600.37,2505.0
2018-04-24 14:30:00,600.95,601.37,600.95,601.37,500.0,600.95,601.37,600.95,601.37,500.0
2018-04-24 14:35:00,601.61,602.08,600.11,600.46,1400.0,601.61,602.08,600.11,600.46,1400.0
2018-04-24 14:40:00,600.97,602.46,600.96,602.46,800.0,600.97,602.46,600.96,602.46,800.0
2018-04-24 14:45:00,602.99,602.99,601.93,601.94,400.0,602.99,602.99,601.93,601.94,400.0
2018-04-24 14:50:00,601.78,602.25,601.52,601.63,2507.0,601.78,602.25,601.52,601.63,2507.0
2018-04-24 14:55:00,601.47,602.99,601.46,602.17,1500.0,601.47,602.99,601.46,602.17,1500.0
2018-04-24 15:00:00,602.27,603.41,602.27,603.24,600.0,602.27,603.41,602.27,603.24,600.0
2018-04-24 15:05:00,603.2,603.76,603.2,603.67,1300.0,603.2,603.76,603.2,603.67,1300.0
2018-04-24 15:10:00,602.73,604.02,602.56,604.02,1760.0,602.73,604.02,602.56,604.02,1760.0
2018-04-24 15:15:00,604.22,604.46,604.01,604.01,400.0,604.22,604.46,604.01,604.01,400.0
2018-04-24 15:20:00,604.25,605.08,604.1,604.1,2400.0,604.25,605.08,604.1,604.1,2400.0
2018-04-24 15:25:00,603.84,603.91,602.62,602.63,900.0,603.84,603.91,602.62,602.63,900.0
2018-04-24 15:30:00,602.85,602.85,601.78,601.8,2911.0,602.85,602.85,601.78,601.8,2911.0
2018-04-24 15:35:00,601.68,602.2,601.45,602.2,1801.0,601.68,602.2,601.45,602.2,1801.0
2018-04-24 15:40:00,602.2,602.55,600.8,601.16,1900.0,602.2,602.55,600.8,601.16,1900.0
2018-04-24 15:45:00,601.09,603.43,600.69,603.43,4568.0,601.09,603.43,600.69,603.43,4568.0
2018-04-24 15:50:00,603.55,603.55,601.65,601.65,4871.0,603.55,603.55,601.65,601.65,4871.0
2018-04-24 15:55:00,602.06,603.25,601.64,602.68,8049.0,602.06,603.25,601.64,602.68,8049.0
2018-04-25 09:30:00,601.02,606.32,601.02,603.14,2093.0,601.02,606.32,601.02,603.14,2093.0
2018-04-25 09:35:00,602.31,603.44,602.31,603.44,1900.0,602.31,603.44,602.31,603.44,1900.0
2018-04-25 09:40:00,602.91,604.2,602.57,602.57,5000.0,602.91,604.2,602.57,602.57,5000.0
2018-04-25 09:45:00,602.8,604.32,601.91,604.32,5500.0,602.8,604.32,601.91,604.32,5500.0
2018-04-25 09:50:00,604.41,607.97,604.13,606.75,5500.0,604.41,607.97,604.13,606.75,5500.0
2018-04-25 09:55:00,607.84,608.17,607.44,607.82,1128.0,607.84,608.17,607.44,607.82,1128.0
2018-04-25 10:00:00,607.15,610.5,606.9,608.8,4531.0,607.15,610.5,606.9,608.8,4531.0
2018-04-25 10:05:00,608.13,609.2,608.13,608.81,1900.0,608.13,609.2,608.13,608.81,1900.0
2018-04-25 10:10:00,609.12,611.32,609.11,609.81,2000.0,609.12,611.32,609.11,609.81,2000.0
2018-04-25 10:15:00,610.82,610.98,610.32,610.32,987.0,610.82,610.98,610.32,610.32,987.0
2018-04-25 10:20:00,611.31,612.86,610.92,610.92,2500.0,611.31,612.86,610.92,610.92,2500.0
2018-04-25 10:25:00,611.24,611.51,609.49,609.63,19342.0,611.24,611.51,609.49,609.63,19342.0
2018-04-25 10:30:00,610.29,611.09,609.13,610.51,7638.0,610.29,611.09,609.13,610.51,7638.0
2018-04-25 10:35:00,610.43,610.43,608.49,608.85,4794.0,610.43,610.43,608.49,608.85,4794.0
2018-04-25 10:40:00,608.26,608.8,608.17,608.8,1400.0,608.26,608.8,608.17,608.8,1400.0
2018-04-25 10:45:00,609.18,609.46,608.08,608.5,1654.0,609.18,609.46,608.08,608.5,1654.0
2018-04-25 10:50:00,607.83,608.33,607.3,608.33,1843.0,607.83,608.33,607.3,608.33,1843.0
2018-04-25 10:55:00,608.14,608.51,607.48,607.48,900.0,608.14,608.51,607.48,607.48,900.0
2018-04-25 11:00:00,608.03,609.13,608.03,609.13,1400.0,608.03,609.13,608.03,609.13,1400.0
2018-04-25 11:05:00,608.67,609.77,608.67,609.65,900.0,608.67,609.77,608.67,609.65,900.0
2018-04-25 11:10:00,609.65,611.62,609.65,610.94,3705.0,609.65,611.62,609.65,610.94,3705.0
2018-04-25 11:15:00,611.31,611.31,609.39,609.39,2300.0,611.31,611.31,609.39,609.39,2300.0
2018-04-25 11:20:00,608.9,610.16,608.9,609.59,1400.0,608.9,610.16,608.9,609.59,1400.0
2018-04-25 11:25:00,609.19,610.24,609.04,610.24,994.0,609.19,610.24,609.04,610.24,994.0
2018-04-25 11:30:00,609.52,609.6,607.18,607.18,3100.0,609.52,609.6,607.18,607.18,3100.0
2018-04-25 11:35:00,607.12,607.35,607.11,607.21,701.0,607.12,607.35,607.11,607.21,701.0
2018-04-25 11:40:00,607.64,609.0,607.64,609.0,301.0,607.64,609.0,607.64,609.0,301.0
2018-04-25 11:45:00,608.99,608.99,607.82,607.83,1500.0,608.99,608.99,607.82,607.83,1500.0
2018-04-25 11:50:00,607.82,608.99,607.63,608.01,3600.0,607.82,608.99,607.63,608.01,3600.0
2018-04-25 11:55:00,608.01,608.04,607.76,607.76,500.0,608.01,608.04,607.76,607.76,500.0
2018-04-25 12:00:00,607.22,607.22,606.52,606.52,600.0,607.22,607.22,606.52,606.52,600.0
2018-04-25 12:05:00,606.7,607.26,606.7,607.26,700.0,606.7,607.26,606.7,607.26,700.0
2018-04-25 12:10:00,607.06,607.59,606.47,607.59,1745.0,607.06,607.59,606.47,607.59,1745.0
2018-04-25 12:15:00,607.37,608.23,606.27,606.94,3000.0,607.37,608.23,606.27,606.94,3000.0
2018-04-25 12:20:00,607.04,607.05,606.07,606.07,700.0,607.04,607.05,606.07,606.07,700.0
2018-04-25 12:25:00,605.97,606.99,605.87,606.91,3740.0,605.97,606.99,605.87,606.91,3740.0
2018-04-25 12:30:00,606.61,607.51,606.61,607.51,1498.0,606.61,607.51,606.61,607.51,1498.0
2018-04-25 12:35:00,607.68,607.71,607.52,607.52,400.0,607.68,607.71,607.52,607.52,400.0
2018-04-25 12:40:00,607.76,608.2,606.63,606.95,1200.0,607.76,608.2,606.63,606.95,1200.0
2018-04-25 12:45:00,607.05,608.26,606.81,608.26,2135.0,607.05,608.26,606.81,608.26,2135.0
2018-04-25 12:50:00,607.31,607.31,606.88,606.89,800.0,607.31,607.31,606.88,606.89,800.0
2018-04-25 12:55:00,607.29,608.05,607.29,608.03,2722.0,607.29,608.05,607.29,608.03,2722.0
2018-04-25 13:00:00,607.4,607.43,606.94,607.43,600.0,607.4,607.43,606.94,607.43,600.0
2018-04-25 13:05:00,606.87,608.36,606.87,608.36,1000.0,606.87,608.36,606.87,608.36,1000.0
2018-04-25 13:10:00,607.61,608.26,607.6,607.64,525.0,607.61,608.26,607.6,607.64,525.0
2018-04-25 13:15:00,607.99,608.43,607.99,608.16,1112.0,607.99,608.43,607.99,608.16,1112.0
2018-04-25 13:20:00,608.35,608.37,608.23,608.23,300.0,608.35,608.37,608.23,608.23,300.0
2018-04-25 13:25:00,608.37,609.2,607.76,608.08,1700.0,608.37,609.2,607.76,608.08,1700.0
2018-04-25 13:30:00,608.67,608.92,608.66,608.92,1012.0,608.67,608.92,608.66,608.92,1012.0
2018-04-25 13:35:00,608.81,609.09,608.55,608.6,1000.0,608.81,609.09,608.55,608.6,1000.0
2018-04-25 13:40:00,608.89,609.78,608.58,608.58,1800.0,608.89,609.78,608.58,608.58,1800.0
2018-04-25 13:45:00,608.36,609.14,608.36,608.4,1411.0,608.36,609.14,608.36,608.4,1411.0
2018-04-25 13:50:00,608.69,609.53,608.51,609.28,1681.0,608.69,609.53,608.51,609.28,1681.0
2018-04-25 13:55:00,609.54,609.54,608.99,608.99,200.0,609.54,609.54,608.99,608.99,200.0
2018-04-25 14:00:00,609.51,611.05,608.97,610.13,4900.0,609.51,611.05,608.97,610.13,4900.0
2018-04-25 14:05:00,610.37,612.37,610.13,611.85,6450.0,610.37,612.37,610.13,611.85,6450.0
2018-04-25 14:10:00,612.04,612.08,610.61,611.06,1252.0,612.04,612.08,610.61,611.06,1252.0
2018-04-25 14:15:00,611.28,612.0,611.26,611.59,4428.0,611.28,612.0,611.26,611.59,4428.0
2018-04-25 14:20:00,611.9,612.03,610.92,610.92,2601.0,611.9,612.03,610.92,610.92,2601.0
2018-04-25 14:25:00,611.36,611.93,610.42,610.42,2200.0,611.36,611.93,610.42,610.42,2200.0
2018-04-25 14:30:00,610.09,611.41,610.09,611.41,3215.0,610.09,611.41,610.09,611.41,3215.0
2018-04-25 14:35:00,611.31,611.31,610.59,610.94,2818.0,611.31,611.31,610.59,610.94,2818.0
2018-04-25 14:40:00,610.99,611.13,610.85,611.13,922.0,610.99,611.13,610.85,611.13,922.0
2018-04-25 14:45:00,610.96,610.96,609.4,610.9,2402.0,610.96,610.96,609.4,610.9,2402.0
2018-04-25 14:50:00,610.85,612.11,610.09,610.09,8309.0,610.85,612.11,610.09,610.09,8309.0
2018-04-25 14:55:00,610.55,610.55,609.53,610.34,4193.0,610.55,610.55,609.53,610.34,4193.0
2018-04-25 15:00:00,610.34,612.13,610.34,612.0,4645.0,610.34,612.13,610.34,612.0,4645.0
2018-04-25 15:05:00,611.75,611.75,611.16,611.18,1905.0,611.75,611.75,611.16,611.18,1905.0
2018-04-25 15:10:00,611.09,611.27,610.71,611.24,1273.0,611.09,611.27,610.71,611.24,1273.0
2018-04-25 15:15:00,610.58,610.59,610.25,610.26,900.0,610.58,610.59,610.25,610.26,900.0
2018-04-25 15:20:00,609.82,611.2,609.82,610.56,6693.0,609.82,611.2,609.82,610.56,6693.0
2018-04-25 15:25:00,610.89,611.48,610.07,610.22,5103.0,610.89,611.48,610.07,610.22,5103.0
2018-04-25 15:30:00,610.05,610.63,609.8,609.85,4337.0,610.05,610.63,609.8,609.85,4337.0
2018-04-25 15:35:00,609.9,610.05,608.96,609.7,5851.0,609.9,610.05,608.96,609.7,5851.0
2018-04-25 15:40:00,609.52,609.59,609.01,609.29,4306.0,609.52,609.59,609.01,609.29,4306.0
2018-04-25 15:45:00,608.61,609.68,607.69,608.89,5430.0,608.61,609.68,607.69,608.89,5430.0
2018-04-25 15:50:00,608.42,608.86,608.14,608.31,5252.0,608.42,608.86,608.14,608.31,5252.0
2018-04-25 15:55:00,608.66,610.88,608.42,610.38,22947.0,608.66,610.88,608.42,610.38,22947.0
2018-04-26 09:30:00,641.01,646.59,639.18,646.0,21224.0,641.01,646.59,639.18,646.0,21224.0
2018-04-26 09:35:00,645.17,648.0,642.0,643.31,15035.0,645.17,648.0,642.0,643.31,15035.0
2018-04-26 09:40:00,643.29,645.83,640.44,640.44,7345.0,643.29,645.83,640.44,640.44,7345.0
2018-04-26 09:45:00,640.98,641.73,637.75,638.47,11764.0,640.98,641.73,637.75,638.47,11764.0
2018-04-26 09:50:00,638.47,641.3,638.47,639.92,7198.0,638.47,641.3,638.47,639.92,7198.0
2018-04-26 09:55:00,641.77,643.8,639.9,643.79,10800.0,641.77,643.8,639.9,643.79,10800.0
2018-04-26 10:00:00,643.8,646.97,643.34,646.88,13285.0,643.8,646.97,643.34,646.88,13285.0
2018-04-26 10:05:00,647.1,647.1,645.74,646.44,3700.0,647.1,647.1,645.74,646.44,3700.0
2018-04-26 10:10:00,646.39,648.47,646.21,648.27,6750.0,646.39,648.47,646.21,648.27,6750.0
2018-04-26 10:15:00,648.53,648.57,647.03,648.57,2100.0,648.53,648.57,647.03,648.57,2100.0
2018-04-26 10:20:00,649.32,649.97,647.66,648.0,3996.0,649.32,649.97,647.66,648.0,3996.0
2018-04-26 10:25:00,647.9,647.94,647.9,647.94,200.0,647.9,647.94,647.9,647.94,200.0
2018-04-26 10:30:00,648.48,648.56,646.65,646.65,4700.0,648.48,648.56,646.65,646.65,4700.0
2018-04-26 10:35:00,647.52,648.51,647.36,648.5,2201.0,647.52,648.51,647.36,648.5,2201.0
2018-04-26 10:40:00,648.3,650.0,648.3,649.06,5356.0,648.3,650.0,648.3,649.06,5356.0
2018-04-26 10:45:00,648.99,649.3,648.36,648.67,2400.0,648.99,649.3,648.36,648.67,2400.0
2018-04-26 10:50:00,648.34,649.99,648.34,649.75,4957.0,648.34,649.99,648.34,649.75,4957.0
2018-04-26 10:55:00,650.16,650.95,650.07,650.25,2610.0,650.16,650.95,650.07,650.25,2610.0
2018-04-26 11:00:00,649.95,649.95,647.84,647.84,6464.0,649.95,649.95,647.84,647.84,6464.0
2018-04-26 11:05:00,648.18,648.95,639.73,639.74,18003.0,648.18,648.95,639.73,639.74,18003.0
2018-04-26 11:10:00,640.05,640.05,633.73,635.4,39634.0,640.05,640.05,633.73,635.4,39634.0
2018-04-26 11:15:00,635.54,635.73,630.0,631.02,17158.0,635.54,635.73,630.0,631.02,17158.0
2018-04-26 11:20:00,630.78,631.4,625.0,625.0,16467.0,630.78,631.4,625.0,625.0,16467.0
2018-04-26 11:25:00,625.0,628.67,625.0,626.88,12008.0,625.0,628.67,625.0,626.88,12008.0
2018-04-26 11:30:00,627.34,628.13,624.35,624.36,3300.0,627.34,628.13,624.35,624.36,3300.0
2018-04-26 11:35:00,625.25,626.76,624.99,625.7,6939.0,625.25,626.76,624.99,625.7,6939.0
2018-04-26 11:40:00,625.71,625.71,619.26,619.26,10950.0,625.71,625.71,619.26,619.26,10950.0
2018-04-26 11:45:00,619.85,621.31,618.58,619.18,7432.0,619.85,621.31,618.58,619.18,7432.0
2018-04-26 11:50:00,619.5,619.51,615.01,615.25,4603.0,619.5,619.51,615.01,615.25,4603.0
2018-04-26 11:55:00,615.63,616.66,613.42,615.59,7655.0,615.63,616.66,613.42,615.59,7655.0
2018-04-26 12:00:00,614.65,617.0,614.65,616.44,11252.0,614.65,617.0,614.65,616.44,11252.0
2018-04-26 12:05:00,617.18,619.01,616.69,618.59,8076.0,617.18,619.01,616.69,618.59,8076.0
2018-04-26 12:10:00,618.99,619.44,618.94,619.31,2300.0,618.99,619.44,618.94,619.31,2300.0
2018-04-26 12:15:00,619.45,620.7,618.85,619.97,6990.0,619.45,620.7,618.85,619.97,6990.0
2018-04-26 12:20:00,620.5,622.26,620.29,621.62,14398.0,620.5,622.26,620.29,621.62,14398.0
2018-04-26 12:25:00,622.27,622.76,622.11,622.27,800.0,622.27,622.76,622.11,622.27,800.0
2018-04-26 12:30:00,622.27,622.27,618.25,618.27,4203.0,622.27,622.27,618.25,618.27,4203.0
2018-04-26 12:35:00,618.91,619.73,618.49,618.62,1781.0,618.91,619.73,618.49,618.62,1781.0
2018-04-26 12:40:00,618.28,619.96,618.28,619.96,1300.0,618.28,619.96,618.28,619.96,1300.0
2018-04-26 12:45:00,620.38,620.81,620.0,620.0,900.0,620.38,620.81,620.0,620.0,900.0
2018-04-26 12:50:00,620.61,620.61,619.7,619.9,1800.0,620.61,620.61,619.7,619.9,1800.0
2018-04-26 12:55:00,619.73,620.75,619.7,620.75,2600.0,619.73,620.75,619.7,620.75,2600.0
2018-04-26 13:00:00,620.32,620.85,620.23,620.75,1854.0,620.32,620.85,620.23,620.75,1854.0
2018-04-26 13:05:00,621.31,621.8,621.27,621.8,800.0,621.31,621.8,621.27,621.8,800.0
2018-04-26 13:10:00,622.03,624.31,621.76,623.77,4699.0,622.03,624.31,621.76,623.77,4699.0
2018-04-26 13:15:00,623.58,625.25,623.58,625.25,2325.0,623.58,625.25,623.58,625.25,2325.0
2018-04-26 13:20:00,625.0,625.1,624.84,625.0,2347.0,625.0,625.1,624.84,625.0,2347.0
2018-04-26 13:25:00,625.09,625.63,625.08,625.22,600.0,625.09,625.63,625.08,625.22,600.0
2018-04-26 13:30:00,624.8,625.2,623.31,624.43,3072.0,624.8,625.2,623.31,624.43,3072.0
2018-04-26 13:35:00,624.64,624.93,623.87,624.37,1918.0,624.64,624.93,623.87,624.37,1918.0
2018-04-26 13:40:00,623.97,623.97,623.96,623.97,100.0,623.97,623.97,623.96,623.97,100.0
2018-04-26 13:45:00,623.59,624.99,623.58,624.99,1300.0,623.59,624.99,623.58,624.99,1300.0
2018-04-26 13:50:00,624.36,625.98,624.36,625.74,5442.0,624.36,625.98,624.36,625.74,5442.0
2018-04-26 13:55:00,626.32,626.33,624.6,625.0,5274.0,626.32,626.33,624.6,625.0,5274.0
2018-04-26 14:00:00,624.39,625.07,624.27,625.0,2316.0,624.39,625.07,624.27,625.0,2316.0
2018-04-26 14:05:00,625.89,625.9,625.89,625.89,100.0,625.89,625.9,625.89,625.89,100.0
2018-04-26 14:10:00,625.94,625.94,625.13,625.34,1444.0,625.94,625.94,625.13,625.34,1444.0
2018-04-26 14:15:00,625.34,625.34,625.06,625.07,225.0,625.34,625.34,625.06,625.07,225.0
2018-04-26 14:20:00,624.41,624.81,624.32,624.32,500.0,624.41,624.81,624.32,624.32,500.0
2018-04-26 14:25:00,625.05,625.57,624.95,624.99,2202.0,625.05,625.57,624.95,624.99,2202.0
2018-04-26 14:30:00,625.17,625.17,625.17,625.17,100.0,625.17,625.17,625.17,625.17,100.0
2018-04-26 14:35:00,625.7,625.9,625.7,625.9,600.0,625.7,625.9,625.7,625.9,600.0
2018-04-26 14:40:00,626.18,627.46,626.18,627.46,3161.0,626.18,627.46,626.18,627.46,3161.0
2018-04-26 14:45:00,627.14,627.51,627.14,627.16,300.0,627.14,627.51,627.14,627.16,300.0
2018-04-26 14:50:00,626.7,627.04,626.12,626.13,2005.0,626.7,627.04,626.12,626.13,2005.0
2018-04-26 14:55:00,626.07,626.07,625.31,625.31,700.0,626.07,626.07,625.31,625.31,700.0
2018-04-26 15:00:00,625.27,625.61,624.76,625.61,2481.0,625.27,625.61,624.76,625.61,2481.0
2018-04-26 15:05:00,625.85,626.58,625.85,626.58,600.0,625.85,626.58,625.85,626.58,600.0
2018-04-26 15:10:00,626.59,626.59,625.66,625.95,2501.0,626.59,626.59,625.66,625.95,2501.0
2018-04-26 15:15:00,626.23,626.25,625.92,626.18,1700.0,626.23,626.25,625.92,626.18,1700.0
2018-04-26 15:20:00,626.19,626.29,624.79,624.79,9295.0,626.19,626.29,624.79,624.79,9295.0
2018-04-26 15:25:00,625.81,625.81,624.15,624.44,3831.0,625.81,625.81,624.15,624.44,3831.0
2018-04-26 15:30:00,624.65,624.95,622.92,622.93,6737.0,624.65,624.95,622.92,622.93,6737.0
2018-04-26 15:35:00,623.45,623.45,621.32,621.73,4722.0,623.45,623.45,621.32,621.73,4722.0
2018-04-26 15:40:00,622.01,622.29,621.88,622.16,2200.0,622.01,622.29,621.88,622.16,2200.0
2018-04-26 15:45:00,621.93,622.27,621.04,621.04,10300.0,621.93,622.27,621.04,621.04,10300.0
2018-04-26 15:50:00,621.04,621.19,619.46,619.63,9724.0,621.04,621.19,619.46,619.63,9724.0
2018-04-26 15:55:00,619.63,620.27,618.32,619.29,20558.0,619.63,620.27,618.32,619.29,20558.0
2018-04-27 09:30:00,619.05,622.7,616.38,619.2,10877.0,619.05,622.7,616.38,619.2,10877.0
2018-04-27 09:35:00,618.67,618.67,610.98,610.98,9179.0,618.67,618.67,610.98,610.98,9179.0
2018-04-27 09:40:00,611.77,616.6,611.77,613.14,6260.0,611.77,616.6,611.77,613.14,6260.0
2018-04-27 09:45:00,613.71,615.03,613.17,613.19,2604.0,613.71,615.03,613.17,613.19,2604.0
2018-04-27 09:50:00,613.13,617.37,611.69,617.37,5656.0,613.13,617.37,611.69,617.37,5656.0
2018-04-27 09:55:00,618.23,618.23,616.62,618.19,1900.0,618.23,618.23,616.62,618.19,1900.0
2018-04-27 10:00:00,618.18,622.09,618.18,620.21,5374.0,618.18,622.09,618.18,620.21,5374.0
2018-04-27 10:05:00,620.2,622.07,618.84,620.9,4700.0,620.2,622.07,618.84,620.9,4700.0
2018-04-27 10:10:00,620.06,625.02,620.06,625.02,3200.0,620.06,625.02,620.06,625.02,3200.0
2018-04-27 10:15:00,624.62,624.67,622.93,622.94,4106.0,624.62,624.67,622.93,622.94,4106.0
2018-04-27 10:20:00,623.38,625.6,622.99,625.0,2200.0,623.38,625.6,622.99,625.0,2200.0
2018-04-27 10:25:00,624.59,625.44,624.44,624.57,1100.0,624.59,625.44,624.44,624.57,1100.0
2018-04-27 10:30:00,624.17,624.31,622.43,623.36,4100.0,624.17,624.31,622.43,623.36,4100.0
2018-04-27 10:35:00,624.22,624.88,621.18,621.18,3732.0,624.22,624.88,621.18,621.18,3732.0
2018-04-27 10:40:00,621.88,622.92,621.6,622.82,1300.0,621.88,622.92,621.6,622.82,1300.0
2018-04-27 10:45:00,622.82,624.03,622.81,624.03,500.0,622.82,624.03,622.81,624.03,500.0
2018-04-27 10:50:00,623.61,624.2,622.3,622.3,1400.0,623.61,624.2,622.3,622.3,1400.0
2018-04-27 10:55:00,622.06,623.27,621.63,622.82,2200.0,622.06,623.27,621.63,622.82,2200.0
2018-04-27 11:00:00,623.18,626.03,623.17,624.99,2995.0,623.18,626.03,623.17,624.99,2995.0
2018-04-27 11:05:00,625.58,626.54,625.58,626.54,1502.0,625.58,626.54,625.58,626.54,1502.0
2018-04-27 11:10:00,626.15,626.3,624.64,625.99,3816.0,626.15,626.3,624.64,625.99,3816.0
2018-04-27 11:15:00,625.56,626.01,625.56,625.77,899.0,625.56,626.01,625.56,625.77,899.0
2018-04-27 11:20:00,626.07,628.03,625.57,628.03,2808.0,626.07,628.03,625.57,628.03,2808.0
2018-04-27 11:25:00,627.19,628.59,626.81,628.47,4100.0,627.19,628.59,626.81,628.47,4100.0
2018-04-27 11:30:00,628.48,628.48,625.54,625.55,3330.0,628.48,628.48,625.54,625.55,3330.0
2018-04-27 11:35:00,625.46,627.97,625.46,626.68,2901.0,625.46,627.97,625.46,626.68,2901.0
2018-04-27 11:40:00,626.29,626.74,626.29,626.44,400.0,626.29,626.74,626.29,626.44,400.0
2018-04-27 11:45:00,626.45,628.5,626.24,628.5,1300.0,626.45,628.5,626.24,628.5,1300.0
2018-04-27 11:50:00,628.59,628.6,626.66,627.12,4613.0,628.59,628.6,626.66,627.12,4613.0
2018-04-27 11:55:00,627.44,627.96,627.42,627.55,800.0,627.44,627.96,627.42,627.55,800.0
2018-04-27 12:00:00,627.35,628.0,627.2,627.73,1000.0,627.35,628.0,627.2,627.73,1000.0
2018-04-27 12:05:00,627.75,627.76,626.92,626.93,1500.0,627.75,627.76,626.92,626.93,1500.0
2018-04-27 12:10:00,626.93,627.25,626.09,626.6,1200.0,626.93,627.25,626.09,626.6,1200.0
2018-04-27 12:15:00,627.13,627.6,626.95,626.95,1000.0,627.13,627.6,626.95,626.95,1000.0
2018-04-27 12:20:00,626.84,627.48,626.84,627.48,600.0,626.84,627.48,626.84,627.48,600.0
2018-04-27 12:25:00,627.79,627.81,627.79,627.81,200.0,627.79,627.81,627.79,627.81,200.0
2018-04-27 12:30:00,627.27,627.45,626.52,626.7,2007.0,627.27,627.45,626.52,626.7,2007.0
2018-04-27 12:35:00,626.11,626.67,626.11,626.67,400.0,626.11,626.67,626.11,626.67,400.0
2018-04-27 12:40:00,627.42,627.81,626.63,627.28,2000.0,627.42,627.81,626.63,627.28,2000.0
2018-04-27 12:45:00,627.14,628.14,627.14,627.91,800.0,627.14,628.14,627.14,627.91,800.0
2018-04-27 12:50:00,628.18,630.21,627.93,629.49,2100.0,628.18,630.21,627.93,629.49,2100.0
2018-04-27 12:55:00,629.94,629.94,628.85,629.69,1650.0,629.94,629.94,628.85,629.69,1650.0
2018-04-27 13:00:00,629.81,629.81,629.81,629.81,100.0,629.81,629.81,629.81,629.81,100.0
2018-04-27 13:05:00,629.53,630.3,629.37,629.85,1300.0,629.53,630.3,629.37,629.85,1300.0
2018-04-27 13:10:00,629.85,629.85,628.95,629.41,1201.0,629.85,629.85,628.95,629.41,1201.0
2018-04-27 13:15:00,629.33,629.79,629.3,629.79,600.0,629.33,629.79,629.3,629.79,600.0
2018-04-27 13:20:00,629.8,629.8,629.29,629.62,500.0,629.8,629.8,629.29,629.62,500.0
2018-04-27 13:25:00,629.55,629.95,629.55,629.56,500.0,629.55,629.95,629.55,629.56,500.0
2018-04-27 13:30:00,629.99,630.05,628.27,628.27,1900.0,629.99,630.05,628.27,628.27,1900.0
2018-04-27 13:35:00,628.1,628.1,625.82,626.84,1500.0,628.1,628.1,625.82,626.84,1500.0
2018-04-27 13:40:00,626.1,627.22,626.1,626.62,1200.0,626.1,627.22,626.1,626.62,1200.0
2018-04-27 13:45:00,627.15,627.15,627.09,627.13,500.0,627.15,627.15,627.09,627.13,500.0
2018-04-27 13:50:00,627.78,628.84,627.76,628.43,800.0,627.78,628.84,627.76,628.43,800.0
2018-04-27 13:55:00,628.36,628.39,627.99,627.99,700.0,628.36,628.39,627.99,627.99,700.0
2018-04-27 14:00:00,628.08,628.65,627.46,628.06,1300.0,628.08,628.65,627.46,628.06,1300.0
2018-04-27 14:05:00,627.88,628.63,627.62,627.62,2003.0,627.88,628.63,627.62,627.62,2003.0
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 14:15:00,629.33,629.33,629.33,629.33,0.0,629.33,629.33,629.33,629.33,0.0
2018-04-27 14:20:00,629.06,629.06,628.58,628.88,800.0,629.06,629.06,628.58,628.88,800.0
2018-04-27 14:25:00,628.55,629.03,628.48,628.82,1000.0,628.55,629.03,628.48,628.82,1000.0
2018-04-27 14:30:00,628.53,628.95,628.43,628.8,1245.0,628.53,628.95,628.43,628.8,1245.0
2018-04-27 14:35:00,629.0,629.46,629.0,629.37,1622.0,629.0,629.46,629.0,629.37,1622.0
2018-04-27 14:40:00,629.36,629.36,629.35,629.36,200.0,629.36,629.36,629.35,629.36,200.0
2018-04-27 14:45:00,629.71,630.25,629.36,629.36,1600.0,629.71,630.25,629.36,629.36,1600.0
2018-04-27 14:50:00,629.3,629.51,629.3,629.51,300.0,629.3,629.51,629.3,629.51,300.0
2018-04-27 14:55:00,629.34,629.72,629.01,629.32,1100.0,629.34,629.72,629.01,629.32,1100.0
2018-04-27 15:00:00,629.3,630.24,629.3,630.18,1300.0,629.3,630.24,629.3,630.18,1300.0
2018-04-27 15:05:00,630.29,630.29,629.43,629.74,2000.0,630.29,630.29,629.43,629.74,2000.0
2018-04-27 15:10:00,629.7,629.7,629.0,629.33,2500.0,629.7,629.7,629.0,629.33,2500.0
2018-04-27 15:15:00,629.78,629.78,629.2,629.39,1100.0,629.78,629.78,629.2,629.39,1100.0
2018-04-27 15:20:00,629.73,630.09,629.39,630.03,3200.0,629.73,630.09,629.39,630.03,3200.0
2018-04-27 15:25:00,629.68,629.68,628.9,629.42,3500.0,629.68,629.68,628.9,629.42,3500.0
2018-04-27 15:30:00,629.42,630.25,629.41,630.15,2900.0,629.42,630.25,629.41,630.15,2900.0
2018-04-27 15:35:00,629.97,630.02,629.11,629.38,3122.0,629.97,630.02,629.11,629.38,3122.0
2018-04-27 15:40:00,629.39,630.01,628.63,628.92,3386.0,629.39,630.01,628.63,628.92,3386.0
2018-04-27 15:45:00,628.89,629.56,628.49,628.49,2227.0,628.89,629.56,628.49,628.49,2227.0
2018-04-27 15:50:00,628.45,629.32,628.22,628.94,6360.0,628.45,629.32,628.22,628.94,6360.0
2018-04-27 15:55:00,628.93,629.62,628.37,628.8,6676.0,628.93,629.62,628.37,628.8,6676.0
2018-04-30 09:30:00,629.73,630.87,629.66,630.86,2532.0,629.73,630.87,629.66,630.86,2532.0
2018-04-30 09:35:00,631.55,632.9,629.48,629.7,2900.0,631.55,632.9,629.48,629.7,2900.0
2018-04-30 09:40:00,628.71,628.93,628.0,628.93,900.0,628.71,628.93,628.0,628.93,900.0
2018-04-30 09:45:00,627.79,628.21,627.65,628.21,755.0,627.79,628.21,627.65,628.21,755.0
2018-04-30 09:50:00,628.5,630.37,628.43,629.97,2904.0,628.5,630.37,628.43,629.97,2904.0
2018-04-30 09:55:00,630.99,630.99,629.53,629.53,2232.0,630.99,630.99,629.53,629.53,2232.0
2018-04-30 10:00:00,629.41,629.64,628.67,629.34,1800.0,629.41,629.64,628.67,629.34,1800.0
2018-04-30 10:05:00,628.06,628.56,627.78,628.56,3783.0,628.06,628.56,627.78,628.56,3783.0
2018-04-30 10:10:00,629.07,629.13,629.06,629.13,200.0,629.07,629.13,629.06,629.13,200.0
2018-04-30 10:15:00,627.85,628.45,627.73,627.73,1400.0,627.85,628.45,627.73,627.73,1400.0
2018-04-30 10:20:00,627.74,629.47,627.74,628.72,2200.0,627.74,629.47,627.74,628.72,2200.0
2018-04-30 10:25:00,629.07,629.71,629.04,629.71,1100.0,629.07,629.71,629.04,629.71,1100.0
2018-04-30 10:30:00,629.35,629.43,628.99,629.43,510.0,629.35,629.43,628.99,629.43,510.0
2018-04-30 10:35:00,629.23,629.6,629.06,629.06,2449.0,629.23,629.6,629.06,629.06,2449.0
2018-04-30 10:40:00,628.61,629.43,628.46,629.43,1400.0,628.61,629.43,628.46,629.43,1400.0
2018-04-30 10:45:00,629.7,629.7,629.45,629.45,400.0,629.7,629.7,629.45,629.45,400.0
2018-04-30 10:50:00,629.84,631.23,629.83,630.52,3300.0,629.84,631.23,629.83,630.52,3300.0
2018-04-30 10:55:00,630.27,630.56,629.39,629.66,1656.0,630.27,630.56,629.39,629.66,1656.0
2018-04-30 11:00:00,630.06,631.04,630.0,631.04,902.0,630.06,631.04,630.0,631.04,902.0
2018-04-30 11:05:00,630.49,630.49,629.07,629.99,2450.0,630.49,630.49,629.07,629.99,2450.0
2018-04-30 11:10:00,629.56,630.09,629.55,630.0,400.0,629.56,630.09,629.55,630.0,400.0
2018-04-30 11:15:00,629.82,629.82,629.44,629.47,1000.0,629.82,629.82,629.44,629.47,1000.0
2018-04-30 11:20:00,629.66,630.28,629.66,630.07,2051.0,629.66,630.28,629.66,630.07,2051.0
2018-04-30 11:25:00,629.62,630.19,629.43,629.59,1920.0,629.62,630.19,629.43,629.59,1920.0
2018-04-30 11:30:00,629.5,629.51,628.83,628.83,1168.0,629.5,629.51,628.83,628.83,1168.0
2018-04-30 11:35:00,628.24,628.24,627.79,627.93,800.0,628.24,628.24,627.79,627.93,800.0
2018-04-30 11:40:00,627.14,627.73,626.43,626.43,900.0,627.14,627.73,626.43,626.43,900.0
2018-04-30 11:45:00,626.23,626.37,625.47,625.47,1630.0,626.23,626.37,625.47,625.47,1630.0
2018-04-30 11:50:00,625.88,626.65,625.58,626.65,1400.0,625.88,626.65,625.58,626.65,1400.0
2018-04-30 11:55:00,627.46,628.25,627.24,628.25,1500.0,627.46,628.25,627.24,628.25,1500.0
2018-04-30 12:00:00,627.93,627.93,626.53,626.65,2298.0,627.93,627.93,626.53,626.65,2298.0
2018-04-30 12:05:00,625.73,627.05,625.66,625.66,2800.0,625.73,627.05,625.66,625.66,2800.0
2018-04-30 12:10:00,625.66,625.66,625.66,625.66,0.0,625.66,625.66,625.66,625.66,0.0
2018-04-30 12:15:00,624.99,625.71,624.99,625.71,1085.0,624.99,625.71,624.99,625.71,1085.0
2018-04-30 12:20:00,625.99,625.99,625.61,625.96,300.0,625.99,625.99,625.61,625.96,300.0
2018-04-30 12:25:00,625.33,626.23,625.07,626.23,4701.0,625.33,626.23,625.07,626.23,4701.0
2018-04-30 12:30:00,626.22,626.68,626.21,626.68,1350.0,626.22,626.68,626.21,626.68,1350.0
2018-04-30 12:35:00,626.33,627.8,626.29,627.27,2700.0,626.33,627.8,626.29,627.27,2700.0
2018-04-30 12:40:00,627.21,627.6,626.7,626.7,1200.0,627.21,627.6,626.7,626.7,1200.0
2018-04-30 12:45:00,626.09,626.09,624.23,624.93,1500.0,626.09,626.09,624.23,624.93,1500.0
2018-04-30 12:50:00,624.44,624.55,623.55,623.55,1904.0,624.44,624.55,623.55,623.55,1904.0
2018-04-30 12:55:00,624.31,625.09,624.3,625.09,401.0,624.31,625.09,624.3,625.09,401.0
2018-04-30 13:00:00,625.67,626.41,625.67,626.41,1000.0,625.67,626.41,625.67,626.41,1000.0
2018-04-30 13:05:00,626.47,626.47,624.04,624.71,2300.0,626.47,626.47,624.04,624.71,2300.0
2018-04-30 13:10:00,624.13,624.63,624.13,624.62,600.0,624.13,624.63,624.13,624.62,600.0
2018-04-30 13:15:00,625.55,625.57,625.06,625.57,800.0,625.55,625.57,625.06,625.57,800.0
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 13:25:00,626.13,626.13,626.13,626.13,0.0,626.13,626.13,626.13,626.13,0.0
2018-04-30 13:30:00,626.14,626.14,625.68,625.68,501.0,626.14,626.14,625.68,625.68,501.0
2018-04-30 13:35:00,625.64,625.97,625.23,625.88,3800.0,625.64,625.97,625.23,625.88,3800.0
2018-04-30 13:40:00,626.29,627.14,625.87,626.18,3000.0,626.29,627.14,625.87,626.18,3000.0
2018-04-30 13:45:00,626.97,626.97,625.33,625.49,1300.0,626.97,626.97,625.33,625.49,1300.0
2018-04-30 13:50:00,625.69,626.82,625.69,625.8,969.0,625.69,626.82,625.69,625.8,969.0
2018-04-30 13:55:00,626.29,627.28,626.29,627.28,500.0,626.29,627.28,626.29,627.28,500.0
2018-04-30 14:00:00,626.83,626.83,625.26,625.58,3413.0,626.83,626.83,625.26,625.58,3413.0
2018-04-30 14:05:00,625.99,625.99,624.4,624.41,1700.0,625.99,625.99,624.4,624.41,1700.0
2018-04-30 14:10:00,624.0,624.08,623.75,623.75,723.0,624.0,624.08,623.75,623.75,723.0
2018-04-30 14:15:00,624.35,624.63,624.31,624.31,600.0,624.35,624.63,624.31,624.31,600.0
2018-04-30 14:20:00,624.59,626.72,624.59,625.8,3997.0,624.59,626.72,624.59,625.8,3997.0
2018-04-30 14:25:00,626.33,626.55,625.93,626.51,2600.0,626.33,626.55,625.93,626.51,2600.0
2018-04-30 14:30:00,625.9,626.71,625.56,626.04,2811.0,625.9,626.71,625.56,626.04,2811.0
2018-04-30 14:35:00,625.95,627.1,625.95,627.08,1200.0,625.95,627.1,625.95,627.08,1200.0
2018-04-30 14:40:00,626.99,626.99,626.0,626.0,1675.0,626.99,626.99,626.0,626.0,1675.0
2018-04-30 14:45:00,626.0,627.63,625.9,627.23,2102.0,626.0,627.63,625.9,627.23,2102.0
2018-04-30 14:50:00,627.35,627.35,627.19,627.19,900.0,627.35,627.35,627.19,627.19,900.0
2018-04-30 14:55:00,626.77,627.52,626.77,627.06,1100.0,626.77,627.52,626.77,627.06,1100.0
2018-04-30 15:00:00,626.81,626.81,625.74,626.28,2580.0,626.81,626.81,625.74,626.28,2580.0
2018-04-30 15:05:00,626.58,626.95,626.58,626.95,300.0,626.58,626.95,626.58,626.95,300.0
2018-04-30 15:10:00,626.94,626.94,626.18,626.75,2800.0,626.94,626.94,626.18,626.75,2800.0
2018-04-30 15:15:00,626.81,626.91,625.8,626.11,1336.0,626.81,626.91,625.8,626.11,1336.0
2018-04-30 15:20:00,626.0,626.16,625.05,625.05,1100.0,626.0,626.16,625.05,625.05,1100.0
2018-04-30 15:25:00,625.19,625.19,624.41,624.89,1100.0,625.19,625.19,624.41,624.89,1100.0
2018-04-30 15:30:00,624.9,626.15,624.85,626.07,2900.0,624.9,626.15,624.85,626.07,2900.0
2018-04-30 15:35:00,626.33,627.15,625.81,626.94,6302.0,626.33,627.15,625.81,626.94,6302.0
2018-04-30 15:40:00,627.5,627.51,626.56,626.56,3700.0,627.5,627.51,626.56,626.56,3700.0
2018-04-30 15:45:00,626.1,626.63,625.83,625.98,2700.0,626.1,626.63,625.83,625.98,2700.0
2018-04-30 15:50:00,625.61,626.45,625.61,626.39,5125.0,625.61,626.45,625.61,626.39,5125.0
2018-04-30 15:55:00,626.65,626.68,624.48,624.81,12317.0,626.65,626.68,624.48,624.81,12317.0
2018-05-01 09:30:00,623.58,623.58,616.15,616.15,1119.0,623.58,623.58,616.15,616.15,1119.0
2018-05-01 09:35:00,620.89,621.21,619.53,621.21,3500.0,620.89,621.21,619.53,621.21,3500.0
2018-05-01 09:40:00,621.16,622.47,620.34,621.63,3864.0,621.16,622.47,620.34,621.63,3864.0
2018-05-01 09:45:00,621.63,623.61,620.89,622.12,1220.0,621.63,623.61,620.89,622.12,1220.0
2018-05-01 09:50:00,623.38,624.91,623.38,624.49,1400.0,623.38,624.91,623.38,624.49,1400.0
2018-05-01 09:55:00,625.35,628.24,625.34,628.24,1815.0,625.35,628.24,625.34,628.24,1815.0
2018-05-01 10:00:00,628.24,628.24,625.34,626.08,6423.0,628.24,628.24,625.34,626.08,6423.0
2018-05-01 10:05:00,625.37,625.37,624.82,624.83,400.0,625.37,625.37,624.82,624.83,400.0
2018-05-01 10:10:00,623.97,625.52,623.93,625.16,800.0,623.97,625.52,623.93,625.16,800.0
2018-05-01 10:15:00,625.41,625.84,624.67,625.84,1200.0,625.41,625.84,624.67,625.84,1200.0
2018-05-01 10:20:00,626.96,629.0,626.95,629.0,1201.0,626.96,629.0,626.95,629.0,1201.0
2018-05-01 10:25:00,628.7,628.7,625.99,626.0,2500.0,628.7,628.7,625.99,626.0,2500.0
2018-05-01 10:30:00,626.74,626.74,626.74,626.74,100.0,626.74,626.74,626.74,626.74,100.0
2018-05-01 10:35:00,625.98,625.98,625.06,625.06,695.0,625.98,625.98,625.06,625.06,695.0
2018-05-01 10:40:00,625.14,625.64,624.68,625.17,4400.0,625.14,625.64,624.68,625.17,4400.0
2018-05-01 10:45:00,625.2,625.6,623.59,623.59,1886.0,625.2,625.6,623.59,623.59,1886.0
2018-05-01 10:50:00,623.69,624.42,622.98,623.29,2018.0,623.69,624.42,622.98,623.29,2018.0
2018-05-01 10:55:00,623.04,623.04,623.04,623.04,100.0,623.04,623.04,623.04,623.04,100.0
2018-05-01 11:00:00,622.55,622.55,622.32,622.32,1600.0,622.55,622.55,622.32,622.32,1600.0
2018-05-01 11:05:00,622.82,624.46,622.78,623.72,1910.0,622.82,624.46,622.78,623.72,1910.0
2018-05-01 11:10:00,624.91,625.44,624.25,624.91,1607.0,624.91,625.44,624.25,624.91,1607.0
2018-05-01 11:15:00,625.47,625.48,624.9,625.14,625.0,625.47,625.48,624.9,625.14,625.0
2018-05-01 11:20:00,625.18,625.65,624.86,625.65,1200.0,625.18,625.65,624.86,625.65,1200.0
2018-05-01 11:25:00,625.26,627.3,624.87,626.95,1700.0,625.26,627.3,624.87,626.95,1700.0
2018-05-01 11:30:00,626.8,627.48,626.8,627.48,400.0,626.8,627.48,626.8,627.48,400.0
2018-05-01 11:35:00,627.23,628.92,627.22,628.25,2820.0,627.23,628.92,627.22,628.25,2820.0
2018-05-01 11:40:00,627.82,629.58,627.45,629.58,2801.0,627.82,629.58,627.45,629.58,2801.0
2018-05-01 11:45:00,628.55,628.55,628.53,628.53,503.0,628.55,628.55,628.53,628.53,503.0
2018-05-01 11:50:00,627.96,629.32,627.96,628.81,1000.0,627.96,629.32,627.96,628.81,1000.0
2018-05-01 11:55:00,628.44,628.44,626.17,626.17,1743.0,628.44,628.44,626.17,626.17,1743.0
2018-05-01 12:00:00,625.74,627.22,625.74,626.77,1000.0,625.74,627.22,625.74,626.77,1000.0
2018-05-01 12:05:00,627.1,627.57,626.33,627.24,3291.0,627.1,627.57,626.33,627.24,3291.0
2018-05-01 12:10:00,627.09,627.09,625.79,626.4,1904.0,627.09,627.09,625.79,626.4,1904.0
2018-05-01 12:15:00,625.85,625.85,625.19,625.2,500.0,625.85,625.85,625.19,625.2,500.0
2018-05-01 12:20:00,624.61,624.61,624.49,624.58,1000.0,624.61,624.61,624.49,624.58,1000.0
2018-05-01 12:25:00,625.05,625.78,625.05,625.78,1200.0,625.05,625.78,625.05,625.78,1200.0
2018-05-01 12:30:00,626.29,626.64,625.93,625.94,800.0,626.29,626.64,625.93,625.94,800.0
2018-05-01 12:35:00,626.8,626.8,626.27,626.37,400.0,626.8,626.8,626.27,626.37,400.0
2018-05-01 12:40:00,626.13,626.26,626.13,626.26,500.0,626.13,626.26,626.13,626.26,500.0
2018-05-01 12:45:00,626.9,627.42,626.13,627.42,2000.0,626.9,627.42,626.13,627.42,2000.0
2018-05-01 12:50:00,627.81,628.1,627.28,627.43,1620.0,627.81,628.1,627.28,627.43,1620.0
2018-05-01 12:55:00,627.4,627.45,626.58,626.58,2700.0,627.4,627.45,626.58,626.58,2700.0
2018-05-01 13:00:00,625.9,625.9,625.2,625.46,850.0,625.9,625.9,625.2,625.46,850.0
2018-05-01 13:05:00,625.08,625.08,623.74,624.1,1900.0,625.08,625.08,623.74,624.1,1900.0
2018-05-01 13:10:00,624.57,624.79,624.53,624.74,800.0,624.57,624.79,624.53,624.74,800.0
2018-05-01 13:15:00,625.38,626.22,625.37,626.22,2060.0,625.38,626.22,625.37,626.22,2060.0
2018-05-01 13:20:00,625.84,626.05,625.27,626.05,2000.0,625.84,626.05,625.27,626.05,2000.0
2018-05-01 13:25:00,626.3,626.86,626.09,626.51,1200.0,626.3,626.86,626.09,626.51,1200.0
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 13:35:00,626.25,626.25,626.25,626.25,0.0,626.25,626.25,626.25,626.25,0.0
2018-05-01 13:40:00,626.45,627.77,626.45,627.77,1471.0,626.45,627.77,626.45,627.77,1471.0
2018-05-01 13:45:00,628.01,629.3,627.99,629.3,2813.0,628.01,629.3,627.99,629.3,2813.0
2018-05-01 13:50:00,629.0,629.0,628.11,628.54,1943.0,629.0,629.0,628.11,628.54,1943.0
2018-05-01 13:55:00,628.55,628.55,628.3,628.3,1500.0,628.55,628.55,628.3,628.3,1500.0
2018-05-01 14:00:00,628.52,629.08,627.77,628.79,4000.0,628.52,629.08,627.77,628.79,4000.0
2018-05-01 14:05:00,628.72,628.72,628.03,628.58,1100.0,628.72,628.72,628.03,628.58,1100.0
2018-05-01 14:10:00,629.1,630.5,629.1,629.87,2341.0,629.1,630.5,629.1,629.87,2341.0
2018-05-01 14:15:00,629.93,630.45,629.75,629.91,2100.0,629.93,630.45,629.75,629.91,2100.0
2018-05-01 14:20:00,630.23,630.23,629.93,630.0,811.0,630.23,630.23,629.93,630.0,811.0
2018-05-01 14:25:00,630.24,630.24,629.57,629.57,1600.0,630.24,630.24,629.57,629.57,1600.0
2018-05-01 14:30:00,629.86,629.87,629.21,629.21,1000.0,629.86,629.87,629.21,629.21,1000.0
2018-05-01 14:35:00,629.09,629.16,628.84,629.16,2228.0,629.09,629.16,628.84,629.16,2228.0
2018-05-01 14:40:00,629.99,633.01,629.93,633.01,3030.0,629.99,633.01,629.93,633.01,3030.0
2018-05-01 14:45:00,633.05,633.05,632.67,632.68,1631.0,633.05,633.05,632.67,632.68,1631.0
2018-05-01 14:50:00,632.11,632.66,631.47,631.52,2400.0,632.11,632.66,631.47,631.52,2400.0
2018-05-01 14:55:00,631.18,631.63,631.18,631.63,200.0,631.18,631.63,631.18,631.63,200.0
2018-05-01 15:00:00,631.54,632.47,631.53,631.75,1250.0,631.54,632.47,631.53,631.75,1250.0
2018-05-01 15:05:00,631.3,632.21,631.17,632.04,2026.0,631.3,632.21,631.17,632.04,2026.0
2018-05-01 15:10:00,632.14,632.14,631.26,631.26,1500.0,632.14,632.14,631.26,631.26,1500.0
2018-05-01 15:15:00,631.0,631.57,630.78,630.83,2800.0,631.0,631.57,630.78,630.83,2800.0
2018-05-01 15:20:00,631.49,632.42,631.49,631.64,3042.0,631.49,632.42,631.49,631.64,3042.0
2018-05-01 15:25:00,632.08,632.23,631.07,631.07,2000.0,632.08,632.23,631.07,631.07,2000.0
2018-05-01 15:30:00,631.0,632.04,631.0,632.01,7202.0,631.0,632.04,631.0,632.01,7202.0
2018-05-01 15:35:00,631.91,632.3,631.73,631.92,2000.0,631.91,632.3,631.73,631.92,2000.0
2018-05-01 15:40:00,631.57,632.3,631.56,632.06,4501.0,631.57,632.3,631.56,632.06,4501.0
2018-05-01 15:45:00,631.32,631.92,630.89,630.91,1979.0,631.32,631.92,630.89,630.91,1979.0
2018-05-01 15:50:00,631.5,631.67,630.76,630.88,3207.0,631.5,631.67,630.76,630.88,3207.0
2018-05-01 15:55:00,630.88,632.4,630.88,632.17,15091.0,630.88,632.4,630.88,632.17,15091.0
2018-05-02 09:30:00,630.1,630.1,627.84,627.84,1831.0,630.1,630.1,627.84,627.84,1831.0
2018-05-02 09:35:00,629.26,629.47,627.89,628.18,2700.0,629.26,629.47,627.89,628.18,2700.0
2018-05-02 09:40:00,627.81,627.81,627.81,627.81,100.0,627.81,627.81,627.81,627.81,100.0
2018-05-02 09:45:00,627.78,627.78,624.76,625.99,1510.0,627.78,627.78,624.76,625.99,1510.0
2018-05-02 09:50:00,625.48,625.51,624.95,625.31,1200.0,625.48,625.51,624.95,625.31,1200.0
2018-05-02 09:55:00,625.61,625.62,624.65,624.65,1000.0,625.61,625.62,624.65,624.65,1000.0
2018-05-02 10:00:00,624.96,624.96,624.95,624.96,100.0,624.96,624.96,624.95,624.96,100.0
2018-05-02 10:05:00,624.89,628.23,624.89,628.22,3775.0,624.89,628.23,624.89,628.22,3775.0
2018-05-02 10:10:00,627.89,629.77,627.76,629.77,1600.0,627.89,629.77,627.76,629.77,1600.0
2018-05-02 10:15:00,630.05,630.2,629.48,630.2,500.0,630.05,630.2,629.48,630.2,500.0
2018-05-02 10:20:00,631.36,631.88,630.6,630.6,1727.0,631.36,631.88,630.6,630.6,1727.0
2018-05-02 10:25:00,631.11,631.12,629.66,629.66,929.0,631.11,631.12,629.66,629.66,929.0
2018-05-02 10:30:00,629.39,630.02,628.83,628.89,1025.0,629.39,630.02,628.83,628.89,1025.0
2018-05-02 10:35:00,628.87,628.87,628.08,628.08,650.0,628.87,628.87,628.08,628.08,650.0
2018-05-02 10:40:00,628.98,630.5,628.98,630.5,2100.0,628.98,630.5,628.98,630.5,2100.0
2018-05-02 10:45:00,630.43,631.64,630.43,631.52,638.0,630.43,631.64,630.43,631.52,638.0
2018-05-02 10:50:00,631.15,631.6,630.86,631.6,1300.0,631.15,631.6,630.86,631.6,1300.0
2018-05-02 10:55:00,631.6,632.11,631.1,631.14,2041.0,631.6,632.11,631.1,631.14,2041.0
2018-05-02 11:00:00,631.28,632.07,631.15,631.15,1400.0,631.28,632.07,631.15,631.15,1400.0
2018-05-02 11:05:00,631.31,631.31,631.31,631.31,100.0,631.31,631.31,631.31,631.31,100.0
2018-05-02 11:10:00,631.82,633.09,631.82,632.71,2800.0,631.82,633.09,631.82,632.71,2800.0
2018-05-02 11:15:00,632.7,632.7,632.12,632.27,900.0,632.7,632.7,632.12,632.27,900.0
2018-05-02 11:20:00,632.5,632.78,632.45,632.78,400.0,632.5,632.78,632.45,632.78,400.0
2018-05-02 11:25:00,632.86,632.86,632.45,632.45,900.0,632.86,632.86,632.45,632.45,900.0
2018-05-02 11:30:00,632.48,632.49,632.48,632.49,400.0,632.48,632.49,632.48,632.49,400.0
2018-05-02 11:35:00,632.69,633.87,632.69,633.86,900.0,632.69,633.87,632.69,633.86,900.0
2018-05-02 11:40:00,633.84,634.67,633.84,634.67,700.0,633.84,634.67,633.84,634.67,700.0
2018-05-02 11:45:00,634.17,635.34,633.55,635.06,5356.0,634.17,635.34,633.55,635.06,5356.0
2018-05-02 11:50:00,635.03,635.73,633.33,633.8,1900.0,635.03,635.73,633.33,633.8,1900.0
2018-05-02 11:55:00,633.67,635.0,633.67,634.69,2416.0,633.67,635.0,633.67,634.69,2416.0
2018-05-02 12:00:00,634.4,634.55,633.67,633.95,1894.0,634.4,634.55,633.67,633.95,1894.0
2018-05-02 12:05:00,634.21,634.96,634.21,634.85,1280.0,634.21,634.96,634.21,634.85,1280.0
2018-05-02 12:10:00,634.57,634.57,633.15,633.54,1100.0,634.57,634.57,633.15,633.54,1100.0
2018-05-02 12:15:00,633.16,634.75,632.88,634.27,4100.0,633.16,634.75,632.88,634.27,4100.0
2018-05-02 12:20:00,633.83,634.46,633.75,634.0,2800.0,633.83,634.46,633.75,634.0,2800.0
2018-05-02 12:25:00,634.6,635.29,634.49,635.19,1900.0,634.6,635.29,634.49,635.19,1900.0
2018-05-02 12:30:00,634.77,635.07,633.46,634.51,1964.0,634.77,635.07,633.46,634.51,1964.0
2018-05-02 12:35:00,634.16,634.85,634.08,634.42,2550.0,634.16,634.85,634.08,634.42,2550.0
2018-05-02 12:40:00,634.44,635.72,634.44,635.39,3140.0,634.44,635.72,634.44,635.39,3140.0
2018-05-02 12:45:00,635.1,635.4,635.04,635.23,1970.0,635.1,635.4,635.04,635.23,1970.0
2018-05-02 12:50:00,635.77,636.47,635.77,636.3,2002.0,635.77,636.47,635.77,636.3,2002.0
2018-05-02 12:55:00,636.7,636.94,636.52,636.52,400.0,636.7,636.94,636.52,636.52,400.0
2018-05-02 13:00:00,637.35,637.68,636.58,636.58,1600.0,637.35,637.68,636.58,636.58,1600.0
2018-05-02 13:05:00,636.49,636.49,636.05,636.05,300.0,636.49,636.49,636.05,636.05,300.0
2018-05-02 13:10:00,635.85,636.94,635.84,636.5,1920.0,635.85,636.94,635.84,636.5,1920.0
2018-05-02 13:15:00,636.22,636.22,635.51,635.51,400.0,636.22,636.22,635.51,635.51,400.0
2018-05-02 13:20:00,636.0,636.61,635.99,636.35,1300.0,636.0,636.61,635.99,636.35,1300.0
2018-05-02 13:25:00,636.7,637.67,636.6,636.63,1500.0,636.7,637.67,636.6,636.63,1500.0
2018-05-02 13:30:00,636.45,637.12,636.44,636.69,2904.0,636.45,637.12,636.44,636.69,2904.0
2018-05-02 13:35:00,636.43,636.76,636.0,636.0,800.0,636.43,636.76,636.0,636.0,800.0
2018-05-02 13:40:00,635.27,636.09,635.27,635.67,2245.0,635.27,636.09,635.27,635.67,2245.0
2018-05-02 13:45:00,636.21,636.25,635.7,636.18,1704.0,636.21,636.25,635.7,636.18,1704.0
2018-05-02 13:50:00,636.39,636.49,636.28,636.49,500.0,636.39,636.49,636.28,636.49,500.0
2018-05-02 13:55:00,636.44,636.52,636.4,636.52,400.0,636.44,636.52,636.4,636.52,400.0
2018-05-02 14:00:00,636.52,637.41,636.52,637.41,500.0,636.52,637.41,636.52,637.41,500.0
2018-05-02 14:05:00,637.49,637.49,636.28,636.87,2202.0,637.49,637.49,636.28,636.87,2202.0
2018-05-02 14:10:00,637.23,637.23,635.97,636.05,1600.0,637.23,637.23,635.97,636.05,1600.0
2018-05-02 14:15:00,635.93,636.01,635.15,635.43,1504.0,635.93,636.01,635.15,635.43,1504.0
2018-05-02 14:20:00,635.47,635.47,634.8,634.81,400.0,635.47,635.47,634.8,634.81,400.0
2018-05-02 14:25:00,634.63,635.54,634.49,635.54,6103.0,634.63,635.54,634.49,635.54,6103.0
2018-05-02 14:30:00,635.67,636.75,635.24,635.91,2900.0,635.67,636.75,635.24,635.91,2900.0
2018-05-02 14:35:00,636.21,637.19,635.18,636.42,7200.0,636.21,637.19,635.18,636.42,7200.0
2018-05-02 14:40:00,636.06,636.5,635.1,636.5,1700.0,636.06,636.5,635.1,636.5,1700.0
2018-05-02 14:45:00,635.94,636.21,635.09,635.27,2623.0,635.94,636.21,635.09,635.27,2623.0
2018-05-02 14:50:00,635.28,636.31,635.28,635.51,1700.0,635.28,636.31,635.28,635.51,1700.0
2018-05-02 14:55:00,635.08,635.48,635.03,635.1,2303.0,635.08,635.48,635.03,635.1,2303.0
2018-05-02 15:00:00,635.1,635.1,634.33,634.4,1400.0,635.1,635.1,634.33,634.4,1400.0
2018-05-02 15:05:00,634.37,634.66,633.74,634.66,1388.0,634.37,634.66,633.74,634.66,1388.0
2018-05-02 15:10:00,634.81,634.81,633.73,633.73,1100.0,634.81,634.81,633.73,633.73,1100.0
2018-05-02 15:15:00,633.86,634.09,633.74,634.06,1600.0,633.86,634.09,633.74,634.06,1600.0
2018-05-02 15:20:00,633.62,633.62,632.39,632.67,1100.0,633.62,633.62,632.39,632.67,1100.0
2018-05-02 15:25:00,632.39,632.8,632.33,632.72,2300.0,632.39,632.8,632.33,632.72,2300.0
2018-05-02 15:30:00,633.02,633.03,632.07,632.28,4127.0,633.02,633.03,632.07,632.28,4127.0
2018-05-02 15:35:00,632.17,632.17,630.69,631.5,1600.0,632.17,632.17,630.69,631.5,1600.0
2018-05-02 15:40:00,631.62,631.62,630.04,630.04,1519.0,631.62,631.62,630.04,630.04,1519.0
2018-05-02 15:45:00,629.65,630.35,629.12,630.35,3200.0,629.65,630.35,629.12,630.35,3200.0
2018-05-02 15:50:00,630.08,630.08,629.62,629.93,3500.0,630.08,630.08,629.62,629.93,3500.0
2018-05-02 15:55:00,629.86,631.19,629.86,630.77,14113.0,629.86,631.19,629.86,630.77,14113.0
2018-05-03 09:30:00,631.68,632.95,628.01,630.0,4164.0,631.68,632.95,628.01,630.0,4164.0
2018-05-03 09:35:00,630.74,632.61,628.93,632.61,1839.0,630.74,632.61,628.93,632.61,1839.0
2018-05-03 09:40:00,632.59,632.59,631.56,631.56,300.0,632.59,632.59,631.56,631.56,300.0
2018-05-03 09:45:00,631.57,634.86,631.5,634.21,3400.0,631.57,634.86,631.5,634.21,3400.0
2018-05-03 09:50:00,634.45,636.73,634.12,636.73,1697.0,634.45,636.73,634.12,636.73,1697.0
2018-05-03 09:55:00,636.77,636.78,635.32,636.7,900.0,636.77,636.78,635.32,636.7,900.0
2018-05-03 10:00:00,637.29,637.66,633.61,634.42,6484.0,637.29,637.66,633.61,634.42,6484.0
2018-05-03 10:05:00,632.71,635.84,632.71,635.84,2100.0,632.71,635.84,632.71,635.84,2100.0
2018-05-03 10:10:00,634.79,636.03,633.29,636.03,3320.0,634.79,636.03,633.29,636.03,3320.0
2018-05-03 10:15:00,635.2,635.44,633.24,633.68,1600.0,635.2,635.44,633.24,633.68,1600.0
2018-05-03 10:20:00,633.95,635.44,633.1,634.46,4300.0,633.95,635.44,633.1,634.46,4300.0
2018-05-03 10:25:00,634.42,635.71,634.42,634.71,3300.0,634.42,635.71,634.42,634.71,3300.0
2018-05-03 10:30:00,634.71,634.71,631.92,632.51,2616.0,634.71,634.71,631.92,632.51,2616.0
2018-05-03 10:35:00,631.32,631.48,629.55,630.32,2603.0,631.32,631.48,629.55,630.32,2603.0
2018-05-03 10:40:00,630.38,632.26,630.0,630.45,5100.0,630.38,632.26,630.0,630.45,5100.0
2018-05-03 10:45:00,630.3,631.3,630.0,630.34,2500.0,630.3,631.3,630.0,630.34,2500.0
2018-05-03 10:50:00,630.07,630.07,628.59,629.26,1100.0,630.07,630.07,628.59,629.26,1100.0
2018-05-03 10:55:00,628.93,629.11,626.48,629.11,3100.0,628.93,629.11,626.48,629.11,3100.0
2018-05-03 11:00:00,628.64,629.91,626.56,626.56,2800.0,628.64,629.91,626.56,626.56,2800.0
2018-05-03 11:05:00,626.56,628.55,626.56,628.53,3400.0,626.56,628.55,626.56,628.53,3400.0
2018-05-03 11:10:00,628.53,629.16,627.95,628.75,2400.0,628.53,629.16,627.95,628.75,2400.0
2018-05-03 11:15:00,629.49,631.99,629.49,631.99,1952.0,629.49,631.99,629.49,631.99,1952.0
2018-05-03 11:20:00,631.34,631.47,630.54,631.47,1700.0,631.34,631.47,630.54,631.47,1700.0
2018-05-03 11:25:00,633.01,633.01,630.85,631.23,1500.0,633.01,633.01,630.85,631.23,1500.0
2018-05-03 11:30:00,630.09,635.34,630.09,635.12,2537.0,630.09,635.34,630.09,635.12,2537.0
2018-05-03 11:35:00,635.36,635.65,633.39,633.64,4267.0,635.36,635.65,633.39,633.64,4267.0
2018-05-03 11:40:00,634.1,634.19,632.69,633.23,2000.0,634.1,634.19,632.69,633.23,2000.0
2018-05-03 11:45:00,633.57,634.73,632.77,634.1,3000.0,633.57,634.73,632.77,634.1,3000.0
2018-05-03 11:50:00,634.41,635.82,634.1,635.67,1659.0,634.41,635.82,634.1,635.67,1659.0
2018-05-03 11:55:00,635.8,636.24,634.54,634.55,4300.0,635.8,636.24,634.54,634.55,4300.0
2018-05-03 12:00:00,634.69,634.92,633.71,634.36,1600.0,634.69,634.92,633.71,634.36,1600.0
2018-05-03 12:05:00,633.7,633.9,632.09,632.09,1201.0,633.7,633.9,632.09,632.09,1201.0
2018-05-03 12:10:00,632.27,635.71,632.27,635.71,6377.0,632.27,635.71,632.27,635.71,6377.0
2018-05-03 12:15:00,635.71,635.77,633.29,633.3,1900.0,635.71,635.77,633.29,633.3,1900.0
2018-05-03 12:20:00,633.9,635.11,633.9,634.85,3601.0,633.9,635.11,633.9,634.85,3601.0
2018-05-03 12:25:00,635.42,635.42,633.86,633.97,2216.0,635.42,635.42,633.86,633.97,2216.0
2018-05-03 12:30:00,634.04,634.49,633.12,634.1,4000.0,634.04,634.49,633.12,634.1,4000.0
2018-05-03 12:35:00,634.1,635.25,633.72,634.37,2532.0,634.1,635.25,633.72,634.37,2532.0
2018-05-03 12:40:00,633.83,634.59,633.83,634.16,1310.0,633.83,634.59,633.83,634.16,1310.0
2018-05-03 12:45:00,634.91,635.33,634.7,634.84,1577.0,634.91,635.33,634.7,634.84,1577.0
2018-05-03 12:50:00,634.74,636.13,634.66,636.13,1003.0,634.74,636.13,634.66,636.13,1003.0
2018-05-03 12:55:00,635.41,637.55,635.41,637.55,1100.0,635.41,637.55,635.41,637.55,1100.0
2018-05-03 13:00:00,636.61,636.61,634.7,635.5,1676.0,636.61,636.61,634.7,635.5,1676.0
2018-05-03 13:05:00,635.86,636.82,634.52,634.7,2006.0,635.86,636.82,634.52,634.7,2006.0
2018-05-03 13:10:00,634.92,635.53,634.03,635.52,1300.0,634.92,635.53,634.03,635.52,1300.0
2018-05-03 13:15:00,635.0,636.16,634.86,635.82,800.0,635.0,636.16,634.86,635.82,800.0
2018-05-03 13:20:00,636.4,637.28,636.28,636.94,2050.0,636.4,637.28,636.28,636.94,2050.0
2018-05-03 13:25:00,636.9,637.28,636.4,636.96,2311.0,636.9,637.28,636.4,636.96,2311.0
2018-05-03 13:30:00,637.28,638.8,636.65,638.8,900.0,637.28,638.8,636.65,638.8,900.0
2018-05-03 13:35:00,638.76,640.2,638.76,640.2,4551.0,638.76,640.2,638.76,640.2,4551.0
2018-05-03 13:40:00,640.26,641.48,638.98,640.27,2300.0,640.26,641.48,638.98,640.27,2300.0
2018-05-03 13:45:00,640.14,640.71,639.54,640.71,3270.0,640.14,640.71,639.54,640.71,3270.0
2018-05-03 13:50:00,640.69,640.81,639.53,640.55,5256.0,640.69,640.81,639.53,640.55,5256.0
2018-05-03 13:55:00,640.16,641.68,639.9,640.68,2200.0,640.16,641.68,639.9,640.68,2200.0
2018-05-03 14:00:00,640.25,640.7,639.37,639.66,9554.0,640.25,640.7,639.37,639.66,9554.0
2018-05-03 14:05:00,640.15,640.49,639.61,640.04,2400.0,640.15,640.49,639.61,640.04,2400.0
2018-05-03 14:10:00,640.12,640.4,638.83,638.83,2516.0,640.12,640.4,638.83,638.83,2516.0
2018-05-03 14:15:00,639.09,639.29,638.24,638.37,1000.0,639.09,639.29,638.24,638.37,1000.0
2018-05-03 14:20:00,637.68,637.68,636.62,636.62,800.0,637.68,637.68,636.62,636.62,800.0
2018-05-03 14:25:00,636.83,637.41,636.56,636.56,1913.0,636.83,637.41,636.56,636.56,1913.0
2018-05-03 14:30:00,637.23,638.26,636.84,637.72,1900.0,637.23,638.26,636.84,637.72,1900.0
2018-05-03 14:35:00,637.26,637.56,637.17,637.17,500.0,637.26,637.56,637.17,637.17,500.0
2018-05-03 14:40:00,636.62,636.77,635.73,636.26,2300.0,636.62,636.77,635.73,636.26,2300.0
2018-05-03 14:45:00,635.5,635.84,634.88,635.43,800.0,635.5,635.84,634.88,635.43,800.0
2018-05-03 14:50:00,634.9,635.75,634.88,635.59,1319.0,634.9,635.75,634.88,635.59,1319.0
2018-05-03 14:55:00,635.75,635.75,635.34,635.64,1000.0,635.75,635.75,635.34,635.64,1000.0
2018-05-03 15:00:00,636.58,636.68,636.11,636.12,1590.0,636.58,636.68,636.11,636.12,1590.0
2018-05-03 15:05:00,635.62,636.49,635.62,636.06,1100.0,635.62,636.49,635.62,636.06,1100.0
2018-05-03 15:10:00,635.88,635.88,635.28,635.29,400.0,635.88,635.88,635.28,635.29,400.0
2018-05-03 15:15:00,635.07,636.03,635.07,636.02,1302.0,635.07,636.03,635.07,636.02,1302.0
2018-05-03 15:20:00,636.02,637.28,635.58,635.68,1600.0,636.02,637.28,635.58,635.68,1600.0
2018-05-03 15:25:00,635.69,636.08,635.27,635.37,1500.0,635.69,636.08,635.27,635.37,1500.0
2018-05-03 15:30:00,635.87,638.12,635.66,637.44,3000.0,635.87,638.12,635.66,637.44,3000.0
2018-05-03 15:35:00,637.39,637.4,635.08,636.09,3400.0,637.39,637.4,635.08,636.09,3400.0
2018-05-03 15:40:00,634.95,635.56,634.67,634.83,1000.0,634.95,635.56,634.67,634.83,1000.0
2018-05-03 15:45:00,634.81,635.35,634.36,635.15,4326.0,634.81,635.35,634.36,635.15,4326.0
2018-05-03 15:50:00,634.81,635.39,634.77,635.39,2598.0,634.81,635.39,634.77,635.39,2598.0
2018-05-03 15:55:00,635.1,637.41,634.58,637.0,18246.0,635.1,637.41,634.58,637.0,18246.0
2018-05-04 09:30:00,635.21,637.94,635.21,636.84,2192.0,635.21,637.94,635.21,636.84,2192.0
2018-05-04 09:35:00,637.91,640.74,637.59,640.74,3441.0,637.91,640.74,637.59,640.74,3441.0
2018-05-04 09:40:00,640.64,641.98,640.31,641.98,900.0,640.64,641.98,640.31,641.98,900.0
2018-05-04 09:45:00,640.91,642.97,640.38,642.97,7050.0,640.91,642.97,640.38,642.97,7050.0
2018-05-04 09:50:00,642.98,643.11,641.33,643.11,9523.0,642.98,643.11,641.33,643.11,9523.0
2018-05-04 09:55:00,642.99,644.15,642.37,643.55,2616.0,642.99,644.15,642.37,643.55,2616.0
2018-05-04 10:00:00,644.2,645.95,643.0,645.42,4812.0,644.2,645.95,643.0,645.42,4812.0
2018-05-04 10:05:00,646.27,647.91,645.53,647.51,5797.0,646.27,647.91,645.53,647.51,5797.0
2018-05-04 10:10:00,647.86,648.71,647.3,647.79,5936.0,647.86,648.71,647.3,647.79,5936.0
2018-05-04 10:15:00,647.77,650.81,646.85,650.81,5307.0,647.77,650.81,646.85,650.81,5307.0
2018-05-04 10:20:00,650.84,652.05,648.7,649.01,14347.0,650.84,652.05,648.7,649.01,14347.0
2018-05-04 10:25:00,649.27,650.63,649.27,650.63,3687.0,649.27,650.63,649.27,650.63,3687.0
2018-05-04 10:30:00,650.1,653.12,649.57,651.81,12793.0,650.1,653.12,649.57,651.81,12793.0
2018-05-04 10:35:00,652.15,654.46,652.15,654.46,6280.0,652.15,654.46,652.15,654.46,6280.0
2018-05-04 10:40:00,655.51,656.6,654.59,656.12,13088.0,655.51,656.6,654.59,656.12,13088.0
2018-05-04 10:45:00,656.02,656.79,655.82,656.62,5525.0,656.02,656.79,655.82,656.62,5525.0
2018-05-04 10:50:00,656.71,658.52,656.65,656.66,8003.0,656.71,658.52,656.65,656.66,8003.0
2018-05-04 10:55:00,656.65,657.67,655.82,656.7,8531.0,656.65,657.67,655.82,656.7,8531.0
2018-05-04 11:00:00,656.81,656.81,654.69,655.14,7112.0,656.81,656.81,654.69,655.14,7112.0
2018-05-04 11:05:00,654.34,654.45,653.05,653.62,6237.0,654.34,654.45,653.05,653.62,6237.0
2018-05-04 11:10:00,653.62,653.94,651.88,651.92,2700.0,653.62,653.94,651.88,651.92,2700.0
2018-05-04 11:15:00,651.5,651.93,650.95,651.05,2300.0,651.5,651.93,650.95,651.05,2300.0
2018-05-04 11:20:00,651.55,654.07,651.55,652.18,5707.0,651.55,654.07,651.55,652.18,5707.0
2018-05-04 11:25:00,652.05,653.56,651.5,653.56,4691.0,652.05,653.56,651.5,653.56,4691.0
2018-05-04 11:30:00,652.71,653.56,652.71,652.89,1675.0,652.71,653.56,652.71,652.89,1675.0
2018-05-04 11:35:00,652.72,653.04,652.52,652.52,2238.0,652.72,653.04,652.52,652.52,2238.0
2018-05-04 11:40:00,652.63,653.7,652.46,652.5,5098.0,652.63,653.7,652.46,652.5,5098.0
2018-05-04 11:45:00,652.46,652.46,649.28,649.59,4298.0,652.46,652.46,649.28,649.59,4298.0
2018-05-04 11:50:00,648.81,650.27,648.81,650.27,1901.0,648.81,650.27,648.81,650.27,1901.0
2018-05-04 11:55:00,649.47,651.46,649.46,651.46,1374.0,649.47,651.46,649.46,651.46,1374.0
2018-05-04 12:00:00,651.07,651.34,648.71,648.71,5000.0,651.07,651.34,648.71,648.71,5000.0
2018-05-04 12:05:00,648.04,648.43,648.01,648.19,1000.0,648.04,648.43,648.01,648.19,1000.0
2018-05-04 12:10:00,647.91,649.19,647.91,649.07,5179.0,647.91,649.19,647.91,649.07,5179.0
2018-05-04 12:15:00,648.4,648.48,647.59,648.18,2200.0,648.4,648.48,647.59,648.18,2200.0
2018-05-04 12:20:00,648.7,650.68,648.7,649.45,7209.0,648.7,650.68,648.7,649.45,7209.0
2018-05-04 12:25:00,649.47,650.0,649.47,649.61,1402.0,649.47,650.0,649.47,649.61,1402.0
2018-05-04 12:30:00,649.97,651.1,649.97,651.1,5150.0,649.97,651.1,649.97,651.1,5150.0
2018-05-04 12:35:00,651.55,651.92,651.43,651.92,1661.0,651.55,651.92,651.43,651.92,1661.0
2018-05-04 12:40:00,650.73,651.87,650.73,651.78,3596.0,650.73,651.87,650.73,651.78,3596.0
2018-05-04 12:45:00,651.3,651.45,649.05,649.22,8355.0,651.3,651.45,649.05,649.22,8355.0
2018-05-04 12:50:00,649.37,650.02,648.85,650.0,1478.0,649.37,650.02,648.85,650.0,1478.0
2018-05-04 12:55:00,650.45,650.57,650.08,650.08,400.0,650.45,650.57,650.08,650.08,400.0
2018-05-04 13:00:00,650.08,650.08,648.27,648.49,1764.0,650.08,650.08,648.27,648.49,1764.0
2018-05-04 13:05:00,648.89,649.4,648.41,648.88,2100.0,648.89,649.4,648.41,648.88,2100.0
2018-05-04 13:10:00,648.49,648.49,648.48,648.49,100.0,648.49,648.49,648.48,648.49,100.0
2018-05-04 13:15:00,648.86,648.86,647.93,647.94,2500.0,648.86,648.86,647.93,647.94,2500.0
2018-05-04 13:20:00,647.83,647.83,647.27,647.68,800.0,647.83,647.83,647.27,647.68,800.0
2018-05-04 13:25:00,647.28,647.28,646.48,646.85,2843.0,647.28,647.28,646.48,646.85,2843.0
2018-05-04 13:30:00,646.9,647.14,646.86,646.86,400.0,646.9,647.14,646.86,646.86,400.0
2018-05-04 13:35:00,647.56,647.76,647.2,647.76,1422.0,647.56,647.76,647.2,647.76,1422.0
2018-05-04 13:40:00,647.76,648.57,647.75,648.57,1100.0,647.76,648.57,647.75,648.57,1100.0
2018-05-04 13:45:00,648.57,648.72,648.41,648.67,1000.0,648.57,648.72,648.41,648.67,1000.0
2018-05-04 13:50:00,648.42,649.44,648.42,649.14,3699.0,648.42,649.44,648.42,649.14,3699.0
2018-05-04 13:55:00,648.96,649.89,648.96,649.61,900.0,648.96,649.89,648.96,649.61,900.0
2018-05-04 14:00:00,649.77,650.68,649.77,650.68,600.0,649.77,650.68,649.77,650.68,600.0
2018-05-04 14:05:00,651.41,652.94,651.22,652.46,3500.0,651.41,652.94,651.22,652.46,3500.0
2018-05-04 14:10:00,652.46,654.19,652.46,653.61,1613.0,652.46,654.19,652.46,653.61,1613.0
2018-05-04 14:15:00,654.12,654.77,653.69,654.77,3306.0,654.12,654.77,653.69,654.77,3306.0
2018-05-04 14:20:00,654.86,655.19,654.34,654.96,5769.0,654.86,655.19,654.34,654.96,5769.0
2018-05-04 14:25:00,655.42,656.45,655.42,656.35,700.0,655.42,656.45,655.42,656.35,700.0
2018-05-04 14:30:00,656.54,656.63,654.76,656.06,8892.0,656.54,656.63,654.76,656.06,8892.0
2018-05-04 14:35:00,655.66,656.5,655.49,656.5,4779.0,655.66,656.5,655.49,656.5,4779.0
2018-05-04 14:40:00,656.44,656.44,655.78,655.88,2457.0,656.44,656.44,655.78,655.88,2457.0
2018-05-04 14:45:00,655.99,656.42,655.77,655.77,2100.0,655.99,656.42,655.77,655.77,2100.0
2018-05-04 14:50:00,655.28,655.31,653.35,653.35,1525.0,655.28,655.31,653.35,653.35,1525.0
2018-05-04 14:55:00,653.3,653.3,651.53,651.99,1000.0,653.3,653.3,651.53,651.99,1000.0
2018-05-04 15:00:00,651.61,653.46,651.61,653.46,2619.0,651.61,653.46,651.61,653.46,2619.0
2018-05-04 15:05:00,654.12,654.57,653.87,654.49,1509.0,654.12,654.57,653.87,654.49,1509.0
2018-05-04 15:10:00,654.09,654.2,653.34,654.11,1900.0,654.09,654.2,653.34,654.11,1900.0
2018-05-04 15:15:00,653.9,653.9,652.88,652.88,2200.0,653.9,653.9,652.88,652.88,2200.0
2018-05-04 15:20:00,652.59,654.32,652.59,654.28,2300.0,652.59,654.32,652.59,654.28,2300.0
2018-05-04 15:25:00,654.38,654.4,653.57,653.57,4111.0,654.38,654.4,653.57,653.57,4111.0
2018-05-04 15:30:00,653.58,653.94,653.36,653.75,3050.0,653.58,653.94,653.36,653.75,3050.0
2018-05-04 15:35:00,653.62,653.62,651.84,651.84,2500.0,653.62,653.62,651.84,651.84,2500.0
2018-05-04 15:40:00,652.02,652.6,651.37,651.38,3806.0,652.02,652.6,651.37,651.38,3806.0
2018-05-04 15:45:00,651.68,652.14,651.19,651.19,6003.0,651.68,652.14,651.19,651.19,6003.0
2018-05-04 15:50:00,651.19,651.19,649.21,649.26,5255.0,651.19,651.19,649.21,649.26,5255.0
2018-05-04 15:55:00,649.61,650.16,649.25,649.68,20682.0,649.61,650.16,649.25,649.68,20682.0
2018-05-07 09:30:00,656.01,658.0,650.01,652.01,14404.0,656.01,658.0,650.01,652.01,14404.0
2018-05-07 09:35:00,652.52,653.97,651.01,653.46,3953.0,652.52,653.97,651.01,653.46,3953.0
2018-05-07 09:40:00,652.16,652.16,649.02,649.45,3155.0,652.16,652.16,649.02,649.45,3155.0
2018-05-07 09:45:00,650.27,650.27,645.7,645.7,5074.0,650.27,650.27,645.7,645.7,5074.0
2018-05-07 09:50:00,645.22,650.01,645.13,649.13,6634.0,645.22,650.01,645.13,649.13,6634.0
2018-05-07 09:55:00,649.01,649.67,648.22,648.88,1050.0,649.01,649.67,648.22,648.88,1050.0
2018-05-07 10:00:00,648.87,650.55,648.74,649.69,6794.0,648.87,650.55,648.74,649.69,6794.0
2018-05-07 10:05:00,649.06,650.0,648.16,649.87,3900.0,649.06,650.0,648.16,649.87,3900.0
2018-05-07 10:10:00,649.8,649.85,648.01,649.5,4600.0,649.8,649.85,648.01,649.5,4600.0
2018-05-07 10:15:00,647.1,649.19,647.1,649.18,1303.0,647.1,649.19,647.1,649.18,1303.0
2018-05-07 10:20:00,648.63,653.37,648.09,651.55,4659.0,648.63,653.37,648.09,651.55,4659.0
2018-05-07 10:25:00,651.01,651.01,649.98,650.9,2200.0,651.01,651.01,649.98,650.9,2200.0
2018-05-07 10:30:00,649.28,651.35,648.95,651.35,3400.0,649.28,651.35,648.95,651.35,3400.0
2018-05-07 10:35:00,650.88,650.88,649.01,649.28,1600.0,650.88,650.88,649.01,649.28,1600.0
2018-05-07 10:40:00,649.36,651.04,649.36,651.04,2675.0,649.36,651.04,649.36,651.04,2675.0
2018-05-07 10:45:00,650.9,651.06,650.14,650.62,735.0,650.9,651.06,650.14,650.62,735.0
2018-05-07 10:50:00,650.93,650.96,650.53,650.53,1900.0,650.93,650.96,650.53,650.53,1900.0
2018-05-07 10:55:00,650.58,651.87,650.28,651.87,2503.0,650.58,651.87,650.28,651.87,2503.0
2018-05-07 11:00:00,651.55,652.01,651.17,652.01,1600.0,651.55,652.01,651.17,652.01,1600.0
2018-05-07 11:05:00,651.37,651.7,650.0,650.62,3400.0,651.37,651.7,650.0,650.62,3400.0
2018-05-07 11:10:00,651.2,651.97,650.99,651.97,603.0,651.2,651.97,650.99,651.97,603.0
2018-05-07 11:15:00,651.61,651.61,650.7,651.24,1400.0,651.61,651.61,650.7,651.24,1400.0
2018-05-07 11:20:00,650.72,651.45,650.34,651.45,1500.0,650.72,651.45,650.34,651.45,1500.0
2018-05-07 11:25:00,651.4,653.0,651.39,652.12,2203.0,651.4,653.0,651.39,652.12,2203.0
2018-05-07 11:30:00,651.59,651.59,650.71,650.71,900.0,651.59,651.59,650.71,650.71,900.0
2018-05-07 11:35:00,650.2,650.36,649.71,649.71,700.0,650.2,650.36,649.71,649.71,700.0
2018-05-07 11:40:00,649.65,650.77,649.65,649.77,4120.0,649.65,650.77,649.65,649.77,4120.0
2018-05-07 11:45:00,649.63,649.72,649.13,649.15,2235.0,649.63,649.72,649.13,649.15,2235.0
2018-05-07 11:50:00,648.84,649.56,648.78,649.53,3516.0,648.84,649.56,648.78,649.53,3516.0
2018-05-07 11:55:00,649.2,650.56,649.2,650.54,1000.0,649.2,650.56,649.2,650.54,1000.0
2018-05-07 12:00:00,649.99,650.53,649.86,649.86,1300.0,649.99,650.53,649.86,649.86,1300.0
2018-05-07 12:05:00,649.65,650.16,649.32,649.71,2996.0,649.65,650.16,649.32,649.71,2996.0
2018-05-07 12:10:00,649.26,649.26,648.99,649.2,892.0,649.26,649.26,648.99,649.2,892.0
2018-05-07 12:15:00,649.23,649.23,647.91,647.92,2691.0,649.23,649.23,647.91,647.92,2691.0
2018-05-07 12:20:00,647.7,647.98,647.42,647.9,795.0,647.7,647.98,647.42,647.9,795.0
2018-05-07 12:25:00,647.65,648.25,646.61,646.96,3719.0,647.65,648.25,646.61,646.96,3719.0
2018-05-07 12:30:00,647.0,648.01,647.0,647.5,3800.0,647.0,648.01,647.0,647.5,3800.0
2018-05-07 12:35:00,647.22,648.14,647.21,647.9,4048.0,647.22,648.14,647.21,647.9,4048.0
2018-05-07 12:40:00,647.43,647.59,647.11,647.11,2674.0,647.43,647.59,647.11,647.11,2674.0
2018-05-07 12:45:00,647.16,647.85,646.34,646.74,1600.0,647.16,647.85,646.34,646.74,1600.0
2018-05-07 12:50:00,646.82,648.31,646.81,648.31,1638.0,646.82,648.31,646.81,648.31,1638.0
2018-05-07 12:55:00,648.25,648.26,647.42,647.89,2204.0,648.25,648.26,647.42,647.89,2204.0
2018-05-07 13:00:00,647.97,648.49,646.42,646.93,2600.0,647.97,648.49,646.42,646.93,2600.0
2018-05-07 13:05:00,646.8,646.8,646.35,646.47,909.0,646.8,646.8,646.35,646.47,909.0
2018-05-07 13:10:00,646.68,647.62,646.57,647.22,1300.0,646.68,647.62,646.57,647.22,1300.0
2018-05-07 13:15:00,646.66,647.1,646.37,647.09,2536.0,646.66,647.1,646.37,647.09,2536.0
2018-05-07 13:20:00,647.1,647.3,646.87,647.26,1800.0,647.1,647.3,646.87,647.26,1800.0
2018-05-07 13:25:00,647.54,647.54,646.76,646.76,700.0,647.54,647.54,646.76,646.76,700.0
2018-05-07 13:30:00,647.23,647.55,647.23,647.55,678.0,647.23,647.55,647.23,647.55,678.0
2018-05-07 13:35:00,648.19,648.2,647.07,647.5,1700.0,648.19,648.2,647.07,647.5,1700.0
2018-05-07 13:40:00,647.5,647.5,647.5,647.5,0.0,647.5,647.5,647.5,647.5,0.0
2018-05-07 13:45:00,647.2,647.58,647.1,647.5,600.0,647.2,647.58,647.1,647.5,600.0
2018-05-07 13:50:00,647.69,648.92,647.62,648.77,7422.0,647.69,648.92,647.62,648.77,7422.0
2018-05-07 13:55:00,648.7,648.7,648.7,648.7,100.0,648.7,648.7,648.7,648.7,100.0
2018-05-07 14:00:00,648.88,648.91,648.12,648.51,1607.0,648.88,648.91,648.12,648.51,1607.0
2018-05-07 14:05:00,648.98,649.4,648.93,648.93,1100.0,648.98,649.4,648.93,648.93,1100.0
2018-05-07 14:10:00,649.61,650.59,649.61,650.27,2614.0,649.61,650.59,649.61,650.27,2614.0
2018-05-07 14:15:00,650.25,650.57,650.25,650.57,856.0,650.25,650.57,650.25,650.57,856.0
2018-05-07 14:20:00,651.06,651.56,648.99,649.48,8898.0,651.06,651.56,648.99,649.48,8898.0
2018-05-07 14:25:00,649.31,649.31,649.11,649.11,200.0,649.31,649.31,649.11,649.11,200.0
2018-05-07 14:30:00,648.81,648.99,648.78,648.78,500.0,648.81,648.99,648.78,648.78,500.0
2018-05-07 14:35:00,648.76,649.38,648.75,649.38,2630.0,648.76,649.38,648.75,649.38,2630.0
2018-05-07 14:40:00,650.47,650.52,649.66,649.66,3925.0,650.47,650.52,649.66,649.66,3925.0
2018-05-07 14:45:00,649.17,649.17,649.17,649.17,100.0,649.17,649.17,649.17,649.17,100.0
2018-05-07 14:50:00,649.41,649.41,648.81,648.82,1400.0,649.41,649.41,648.81,648.82,1400.0
2018-05-07 14:55:00,648.87,648.93,647.72,647.72,1100.0,648.87,648.93,647.72,647.72,1100.0
2018-05-07 15:00:00,647.97,648.65,647.42,648.37,3800.0,647.97,648.65,647.42,648.37,3800.0
2018-05-07 15:05:00,648.29,649.17,648.29,649.17,600.0,648.29,649.17,648.29,649.17,600.0
2018-05-07 15:10:00,648.95,648.96,647.49,647.88,2400.0,648.95,648.96,647.49,647.88,2400.0
2018-05-07 15:15:00,647.63,649.35,647.63,649.35,1806.0,647.63,649.35,647.63,649.35,1806.0
2018-05-07 15:20:00,649.29,649.29,647.88,648.03,3600.0,649.29,649.29,647.88,648.03,3600.0
2018-05-07 15:25:00,648.4,648.53,648.4,648.53,901.0,648.4,648.53,648.4,648.53,901.0
2018-05-07 15:30:00,648.51,648.64,647.99,648.64,4502.0,648.51,648.64,647.99,648.64,4502.0
2018-05-07 15:35:00,648.64,648.8,647.96,648.35,3845.0,648.64,648.8,647.96,648.35,3845.0
2018-05-07 15:40:00,648.36,648.78,648.1,648.53,4023.0,648.36,648.78,648.1,648.53,4023.0
2018-05-07 15:45:00,648.24,649.31,647.82,649.01,3400.0,648.24,649.31,647.82,649.01,3400.0
2018-05-07 15:50:00,648.87,649.19,648.15,648.16,3603.0,648.87,649.19,648.15,648.16,3603.0
2018-05-07 15:55:00,648.57,649.48,648.46,648.84,9486.0,648.57,649.48,648.46,648.84,9486.0
2018-05-08 09:30:00,647.42,649.62,647.42,649.62,2288.0,647.42,649.62,647.42,649.62,2288.0
2018-05-08 09:35:00,649.9,649.9,649.01,649.8,900.0,649.9,649.9,649.01,649.8,900.0
2018-05-08 09:40:00,649.31,649.63,648.88,649.63,900.0,649.31,649.63,648.88,649.63,900.0
2018-05-08 09:45:00,648.69,649.12,646.25,646.26,1500.0,648.69,649.12,646.25,646.26,1500.0
2018-05-08 09:50:00,647.97,648.51,647.2,647.21,5283.0,647.97,648.51,647.2,647.21,5283.0
2018-05-08 09:55:00,647.24,647.24,645.92,645.93,1100.0,647.24,647.24,645.92,645.93,1100.0
2018-05-08 10:00:00,645.35,645.72,644.35,644.69,4300.0,645.35,645.72,644.35,644.69,4300.0
2018-05-08 10:05:00,644.22,645.51,644.21,645.51,800.0,644.22,645.51,644.21,645.51,800.0
2018-05-08 10:10:00,645.51,645.51,645.51,645.51,0.0,645.51,645.51,645.51,645.51,0.0
2018-05-08 10:15:00,646.37,647.59,646.36,647.59,300.0,646.37,647.59,646.36,647.59,300.0
2018-05-08 10:20:00,647.47,647.81,646.87,647.81,500.0,647.47,647.81,646.87,647.81,500.0
2018-05-08 10:25:00,647.81,649.14,647.7,648.44,1700.0,647.81,649.14,647.7,648.44,1700.0
2018-05-08 10:30:00,647.71,647.71,647.71,647.71,100.0,647.71,647.71,647.71,647.71,100.0
2018-05-08 10:35:00,648.92,650.54,648.92,650.54,2718.0,648.92,650.54,648.92,650.54,2718.0
2018-05-08 10:40:00,649.87,650.19,649.4,649.4,500.0,649.87,650.19,649.4,649.4,500.0
2018-05-08 10:45:00,649.42,650.1,649.01,649.01,2200.0,649.42,650.1,649.01,649.01,2200.0
2018-05-08 10:50:00,648.85,652.74,648.85,652.74,1701.0,648.85,652.74,648.85,652.74,1701.0
2018-05-08 10:55:00,652.43,652.99,650.88,652.97,1700.0,652.43,652.99,650.88,652.97,1700.0
2018-05-08 11:00:00,652.95,652.98,651.4,652.77,1100.0,652.95,652.98,651.4,652.77,1100.0
2018-05-08 11:05:00,653.0,653.4,652.52,653.0,2307.0,653.0,653.4,652.52,653.0,2307.0
2018-05-08 11:10:00,653.48,655.19,653.48,654.76,1863.0,653.48,655.19,653.48,654.76,1863.0
2018-05-08 11:15:00,655.14,655.66,655.1,655.66,1235.0,655.14,655.66,655.1,655.66,1235.0
2018-05-08 11:20:00,655.92,658.9,655.91,656.79,10290.0,655.92,658.9,655.91,656.79,10290.0
2018-05-08 11:25:00,656.85,657.36,656.81,657.31,1300.0,656.85,657.36,656.81,657.31,1300.0
2018-05-08 11:30:00,657.76,657.78,656.81,656.81,3500.0,657.76,657.78,656.81,656.81,3500.0
2018-05-08 11:35:00,656.44,656.8,655.01,655.01,1400.0,656.44,656.8,655.01,655.01,1400.0
2018-05-08 11:40:00,654.83,655.73,654.83,655.73,2502.0,654.83,655.73,654.83,655.73,2502.0
2018-05-08 11:45:00,656.24,656.24,655.67,655.79,300.0,656.24,656.24,655.67,655.79,300.0
2018-05-08 11:50:00,655.75,656.15,655.66,655.81,800.0,655.75,656.15,655.66,655.81,800.0
2018-05-08 11:55:00,655.83,655.83,654.81,654.89,4391.0,655.83,655.83,654.81,654.89,4391.0
2018-05-08 12:00:00,654.93,655.4,654.92,655.4,400.0,654.93,655.4,654.92,655.4,400.0
2018-05-08 12:05:00,654.91,655.32,654.04,654.98,2710.0,654.91,655.32,654.04,654.98,2710.0
2018-05-08 12:10:00,655.04,655.04,654.64,655.0,600.0,655.04,655.04,654.64,655.0,600.0
2018-05-08 12:15:00,654.49,655.01,653.61,654.37,2200.0,654.49,655.01,653.61,654.37,2200.0
2018-05-08 12:20:00,654.29,654.7,652.57,653.12,1400.0,654.29,654.7,652.57,653.12,1400.0
2018-05-08 12:25:00,653.12,653.12,652.38,652.63,1100.0,653.12,653.12,652.38,652.63,1100.0
2018-05-08 12:30:00,652.23,652.57,651.78,651.78,1900.0,652.23,652.57,651.78,651.78,1900.0
2018-05-08 12:35:00,651.62,652.27,651.62,652.04,1000.0,651.62,652.27,651.62,652.04,1000.0
2018-05-08 12:40:00,651.97,652.48,651.96,652.43,1200.0,651.97,652.48,651.96,652.43,1200.0
2018-05-08 12:45:00,652.38,652.38,651.86,651.86,1300.0,652.38,652.38,651.86,651.86,1300.0
2018-05-08 12:50:00,651.85,651.85,651.33,651.33,300.0,651.85,651.85,651.33,651.33,300.0
2018-05-08 12:55:00,651.74,651.75,650.81,651.59,1100.0,651.74,651.75,650.81,651.59,1100.0
2018-05-08 13:00:00,651.49,651.73,651.36,651.57,800.0,651.49,651.73,651.36,651.57,800.0
2018-05-08 13:05:00,651.56,651.56,651.55,651.56,100.0,651.56,651.56,651.55,651.56,100.0
2018-05-08 13:10:00,651.28,651.54,651.28,651.54,300.0,651.28,651.54,651.28,651.54,300.0
2018-05-08 13:15:00,651.52,652.53,651.09,652.53,1700.0,651.52,652.53,651.09,652.53,1700.0
2018-05-08 13:20:00,652.54,652.78,651.73,652.11,1400.0,652.54,652.78,651.73,652.11,1400.0
2018-05-08 13:25:00,652.11,652.43,652.1,652.43,300.0,652.11,652.43,652.1,652.43,300.0
2018-05-08 13:30:00,652.85,652.93,652.37,652.56,1700.0,652.85,652.93,652.37,652.56,1700.0
2018-05-08 13:35:00,652.16,652.99,652.16,652.99,400.0,652.16,652.99,652.16,652.99,400.0
2018-05-08 13:40:00,652.41,652.63,652.3,652.63,400.0,652.41,652.63,652.3,652.63,400.0
2018-05-08 13:45:00,653.02,653.33,652.49,652.93,3574.0,653.02,653.33,652.49,652.93,3574.0
2018-05-08 13:50:00,652.82,653.46,652.3,653.46,1400.0,652.82,653.46,652.3,653.46,1400.0
2018-05-08 13:55:00,652.77,652.79,652.18,652.18,3653.0,652.77,652.79,652.18,652.18,3653.0
2018-05-08 14:00:00,652.51,653.6,652.51,652.57,1835.0,652.51,653.6,652.51,652.57,1835.0
2018-05-08 14:05:00,652.38,652.71,651.79,652.38,1500.0,652.38,652.71,651.79,652.38,1500.0
2018-05-08 14:10:00,652.5,652.56,651.35,652.1,2500.0,652.5,652.56,651.35,652.1,2500.0
2018-05-08 14:15:00,652.17,652.66,651.89,651.97,500.0,652.17,652.66,651.89,651.97,500.0
2018-05-08 14:20:00,652.06,653.11,651.59,653.11,3662.0,652.06,653.11,651.59,653.11,3662.0
2018-05-08 14:25:00,653.06,653.34,652.65,652.65,1404.0,653.06,653.34,652.65,652.65,1404.0
2018-05-08 14:30:00,652.64,652.65,651.42,651.92,700.0,652.64,652.65,651.42,651.92,700.0
2018-05-08 14:35:00,652.41,652.41,651.66,651.67,600.0,652.41,652.41,651.66,651.67,600.0
2018-05-08 14:40:00,650.64,650.86,649.95,650.85,2016.0,650.64,650.86,649.95,650.85,2016.0
2018-05-08 14:45:00,651.07,651.07,650.81,650.81,540.0,651.07,651.07,650.81,650.81,540.0
2018-05-08 14:50:00,651.43,651.89,651.43,651.46,2702.0,651.43,651.89,651.43,651.46,2702.0
2018-05-08 14:55:00,651.59,652.19,651.17,651.18,2400.0,651.59,652.19,651.17,651.18,2400.0
2018-05-08 15:00:00,650.7,651.51,650.66,651.26,1920.0,650.7,651.51,650.66,651.26,1920.0
2018-05-08 15:05:00,651.52,652.27,651.52,652.27,700.0,651.52,652.27,651.52,652.27,700.0
2018-05-08 15:10:00,652.27,652.27,652.27,652.27,0.0,652.27,652.27,652.27,652.27,0.0
2018-05-08 15:15:00,652.24,653.11,652.21,652.87,2600.0,652.24,653.11,652.21,652.87,2600.0
2018-05-08 15:20:00,653.08,653.8,652.96,653.08,4898.0,653.08,653.8,652.96,653.08,4898.0
2018-05-08 15:25:00,653.0,653.07,652.64,652.75,1400.0,653.0,653.07,652.64,652.75,1400.0
2018-05-08 15:30:00,653.0,653.23,652.76,652.96,1000.0,653.0,653.23,652.76,652.96,1000.0
2018-05-08 15:35:00,652.77,653.4,652.58,653.02,2303.0,652.77,653.4,652.58,653.02,2303.0
2018-05-08 15:40:00,653.29,653.35,652.62,652.62,1300.0,653.29,653.35,652.62,652.62,1300.0
2018-05-08 15:45:00,653.0,653.67,652.52,653.59,4000.0,653.0,653.67,652.52,653.59,4000.0
2018-05-08 15:50:00,653.59,654.7,653.59,654.42,11327.0,653.59,654.7,653.59,654.42,11327.0
2018-05-08 15:55:00,654.45,655.33,654.04,655.01,18126.0,654.45,655.33,654.04,655.01,18126.0
2018-05-09 09:30:00,655.99,655.99,655.99,655.99,1000.0,655.99,655.99,655.99,655.99,1000.0
2018-05-09 09:35:00,655.98,655.98,655.98,655.98,100.0,655.98,655.98,655.98,655.98,100.0
2018-05-09 09:40:00,655.98,655.98,655.98,655.98,0.0,655.98,655.98,655.98,655.98,0.0
2018-05-09 09:45:00,655.46,655.46,652.52,652.52,6800.0,655.46,655.46,652.52,652.52,6800.0
2018-05-09 09:50:00,654.11,655.35,654.11,654.14,2900.0,654.11,655.35,654.11,654.14,2900.0
2018-05-09 09:55:00,653.61,653.61,652.74,653.38,800.0,653.61,653.61,652.74,653.38,800.0
2018-05-09 10:00:00,652.63,653.93,652.0,653.26,1800.0,652.63,653.93,652.0,653.26,1800.0
2018-05-09 10:05:00,653.15,653.17,652.55,653.17,1000.0,653.15,653.17,652.55,653.17,1000.0
2018-05-09 10:10:00,653.18,655.42,653.18,654.55,2000.0,653.18,655.42,653.18,654.55,2000.0
2018-05-09 10:15:00,653.9,655.7,653.52,655.69,2841.0,653.9,655.7,653.52,655.69,2841.0
2018-05-09 10:20:00,654.56,654.56,654.54,654.54,400.0,654.56,654.56,654.54,654.54,400.0
2018-05-09 10:25:00,654.52,654.77,653.93,654.77,1100.0,654.52,654.77,653.93,654.77,1100.0
2018-05-09 10:30:00,654.51,654.82,653.72,653.88,2300.0,654.51,654.82,653.72,653.88,2300.0
2018-05-09 10:35:00,653.27,653.7,638.56,638.65,24259.0,653.27,653.7,638.56,638.65,24259.0
2018-05-09 10:40:00,637.17,646.05,637.16,641.31,23325.0,637.17,646.05,637.16,641.31,23325.0
2018-05-09 10:45:00,641.31,645.82,638.01,645.82,17151.0,641.31,645.82,638.01,645.82,17151.0
2018-05-09 10:50:00,643.3,646.05,643.08,645.62,12965.0,643.3,646.05,643.08,645.62,12965.0
2018-05-09 10:55:00,644.42,649.2,644.42,646.57,6197.0,644.42,649.2,644.42,646.57,6197.0
2018-05-09 11:00:00,645.49,650.54,645.47,650.54,4268.0,645.49,650.54,645.47,650.54,4268.0
2018-05-09 11:05:00,650.82,650.82,645.09,645.15,3100.0,650.82,650.82,645.09,645.15,3100.0
2018-05-09 11:10:00,645.67,649.57,645.19,648.0,3285.0,645.67,649.57,645.19,648.0,3285.0
2018-05-09 11:15:00,647.62,647.93,647.04,647.85,800.0,647.62,647.93,647.04,647.85,800.0
2018-05-09 11:20:00,649.63,650.5,648.42,650.5,600.0,649.63,650.5,648.42,650.5,600.0
2018-05-09 11:25:00,650.46,650.46,648.66,649.02,400.0,650.46,650.46,648.66,649.02,400.0
2018-05-09 11:30:00,650.46,651.54,649.66,651.54,2500.0,650.46,651.54,649.66,651.54,2500.0
2018-05-09 11:35:00,650.46,651.72,649.8,650.08,3350.0,650.46,651.72,649.8,650.08,3350.0
2018-05-09 11:40:00,650.18,650.18,648.56,649.34,2100.0,650.18,650.18,648.56,649.34,2100.0
2018-05-09 11:45:00,649.05,649.05,648.0,648.0,800.0,649.05,649.05,648.0,648.0,800.0
2018-05-09 11:50:00,647.86,650.79,647.84,650.79,3091.0,647.86,650.79,647.84,650.79,3091.0
2018-05-09 11:55:00,650.52,650.84,650.52,650.83,1003.0,650.52,650.84,650.52,650.83,1003.0
2018-05-09 12:00:00,650.13,650.71,649.26,650.24,3760.0,650.13,650.71,649.26,650.24,3760.0
2018-05-09 12:05:00,649.31,650.66,649.3,650.66,2176.0,649.31,650.66,649.3,650.66,2176.0
2018-05-09 12:10:00,650.15,653.24,650.0,653.21,6484.0,650.15,653.24,650.0,653.21,6484.0
2018-05-09 12:15:00,653.21,653.58,652.26,652.27,1000.0,653.21,653.58,652.26,652.27,1000.0
2018-05-09 12:20:00,652.13,654.39,651.88,654.15,5055.0,652.13,654.39,651.88,654.15,5055.0
2018-05-09 12:25:00,654.16,655.19,653.53,654.8,2404.0,654.16,655.19,653.53,654.8,2404.0
2018-05-09 12:30:00,654.17,654.59,653.34,654.59,2919.0,654.17,654.59,653.34,654.59,2919.0
2018-05-09 12:35:00,654.64,655.95,654.45,655.94,6520.0,654.64,655.95,654.45,655.94,6520.0
2018-05-09 12:40:00,655.75,656.58,655.75,656.58,1002.0,655.75,656.58,655.75,656.58,1002.0
2018-05-09 12:45:00,655.49,657.84,655.49,657.34,5273.0,655.49,657.84,655.49,657.34,5273.0
2018-05-09 12:50:00,657.74,657.75,656.57,656.91,1424.0,657.74,657.75,656.57,656.91,1424.0
2018-05-09 12:55:00,656.81,657.11,656.62,656.63,900.0,656.81,657.11,656.62,656.63,900.0
2018-05-09 13:00:00,656.12,658.79,656.12,658.79,1469.0,656.12,658.79,656.12,658.79,1469.0
2018-05-09 13:05:00,658.01,658.68,657.71,658.26,4198.0,658.01,658.68,657.71,658.26,4198.0
2018-05-09 13:10:00,658.24,658.24,657.7,658.15,1100.0,658.24,658.24,657.7,658.15,1100.0
2018-05-09 13:15:00,658.0,658.17,655.74,655.74,2316.0,658.0,658.17,655.74,655.74,2316.0
2018-05-09 13:20:00,656.11,656.16,655.92,655.92,800.0,656.11,656.16,655.92,655.92,800.0
2018-05-09 13:25:00,655.84,656.12,655.49,655.77,1800.0,655.84,656.12,655.49,655.77,1800.0
2018-05-09 13:30:00,656.12,657.27,656.11,657.0,2900.0,656.12,657.27,656.11,657.0,2900.0
2018-05-09 13:35:00,657.45,657.45,656.54,656.79,1200.0,657.45,657.45,656.54,656.79,1200.0
2018-05-09 13:40:00,657.15,657.15,655.77,656.0,900.0,657.15,657.15,655.77,656.0,900.0
2018-05-09 13:45:00,655.52,657.68,654.85,657.5,2900.0,655.52,657.68,654.85,657.5,2900.0
2018-05-09 13:50:00,657.79,658.73,657.5,658.73,1100.0,657.79,658.73,657.5,658.73,1100.0
2018-05-09 13:55:00,658.48,660.0,658.3,660.0,4611.0,658.48,660.0,658.3,660.0,4611.0
2018-05-09 14:00:00,659.42,659.94,658.85,659.0,2588.0,659.42,659.94,658.85,659.0,2588.0
2018-05-09 14:05:00,659.01,659.51,658.41,658.98,1300.0,659.01,659.51,658.41,658.98,1300.0
2018-05-09 14:10:00,658.4,658.97,657.99,657.99,700.0,658.4,658.97,657.99,657.99,700.0
2018-05-09 14:15:00,658.39,658.81,657.96,658.8,700.0,658.39,658.81,657.96,658.8,700.0
2018-05-09 14:20:00,658.39,658.81,657.66,658.76,4151.0,658.39,658.81,657.66,658.76,4151.0
2018-05-09 14:25:00,658.63,658.63,657.82,658.21,1211.0,658.63,658.63,657.82,658.21,1211.0
2018-05-09 14:30:00,658.69,659.41,658.69,659.31,3497.0,658.69,659.41,658.69,659.31,3497.0
2018-05-09 14:35:00,658.86,659.24,658.43,658.8,2300.0,658.86,659.24,658.43,658.8,2300.0
2018-05-09 14:40:00,658.97,659.47,658.43,659.47,2000.0,658.97,659.47,658.43,659.47,2000.0
2018-05-09 14:45:00,659.3,659.79,658.78,659.79,1137.0,659.3,659.79,658.78,659.79,1137.0
2018-05-09 14:50:00,659.84,659.84,659.05,659.29,1602.0,659.84,659.84,659.05,659.29,1602.0
2018-05-09 14:55:00,658.78,658.84,658.01,658.08,1000.0,658.78,658.84,658.01,658.08,1000.0
2018-05-09 15:00:00,658.48,658.78,658.09,658.45,1200.0,658.48,658.78,658.09,658.45,1200.0
2018-05-09 15:05:00,658.78,659.67,658.71,659.67,5418.0,658.78,659.67,658.71,659.67,5418.0
2018-05-09 15:10:00,659.3,659.77,658.8,659.39,2527.0,659.3,659.77,658.8,659.39,2527.0
2018-05-09 15:15:00,659.03,659.03,658.34,658.84,2103.0,659.03,659.03,658.34,658.84,2103.0
2018-05-09 15:20:00,658.96,659.21,658.4,658.81,800.0,658.96,659.21,658.4,658.81,800.0
2018-05-09 15:25:00,658.42,659.11,658.34,658.6,4806.0,658.42,659.11,658.34,658.6,4806.0
2018-05-09 15:30:00,659.16,659.92,658.6,658.99,2778.0,659.16,659.92,658.6,658.99,2778.0
2018-05-09 15:35:00,658.87,659.14,658.28,658.7,2506.0,658.87,659.14,658.28,658.7,2506.0
2018-05-09 15:40:00,657.89,658.59,657.43,658.14,3200.0,657.89,658.59,657.43,658.14,3200.0
2018-05-09 15:45:00,657.83,658.56,656.93,656.95,3566.0,657.83,658.56,656.93,656.95,3566.0
2018-05-09 15:50:00,657.57,658.07,656.85,657.42,4251.0,657.57,658.07,656.85,657.42,4251.0
2018-05-09 15:55:00,656.96,658.31,656.92,658.29,10883.0,656.96,658.31,656.92,658.29,10883.0
2018-05-10 09:30:00,660.46,663.23,656.05,656.05,5466.0,660.46,663.23,656.05,656.05,5466.0
2018-05-10 09:35:00,656.13,656.2,653.93,655.97,3556.0,656.13,656.2,653.93,655.97,3556.0
2018-05-10 09:40:00,655.96,656.37,655.28,655.28,1300.0,655.96,656.37,655.28,655.28,1300.0
2018-05-10 09:45:00,656.84,656.91,656.19,656.91,1000.0,656.84,656.91,656.19,656.91,1000.0
2018-05-10 09:50:00,657.49,657.83,656.25,657.61,800.0,657.49,657.83,656.25,657.61,800.0
2018-05-10 09:55:00,657.8,659.24,657.61,659.24,1557.0,657.8,659.24,657.61,659.24,1557.0
2018-05-10 10:00:00,658.25,659.24,656.15,656.16,2503.0,658.25,659.24,656.15,656.16,2503.0
2018-05-10 10:05:00,657.09,659.09,657.09,659.09,1599.0,657.09,659.09,657.09,659.09,1599.0
2018-05-10 10:10:00,659.43,659.43,657.4,658.04,2000.0,659.43,659.43,657.4,658.04,2000.0
2018-05-10 10:15:00,657.39,657.39,656.49,656.49,857.0,657.39,657.39,656.49,656.49,857.0
2018-05-10 10:20:00,655.41,655.46,654.15,654.16,800.0,655.41,655.46,654.15,654.16,800.0
2018-05-10 10:25:00,654.45,655.38,653.58,655.38,2695.0,654.45,655.38,653.58,655.38,2695.0
2018-05-10 10:30:00,655.37,655.87,655.37,655.52,300.0,655.37,655.87,655.37,655.52,300.0
2018-05-10 10:35:00,656.47,657.02,655.82,655.82,1200.0,656.47,657.02,655.82,655.82,1200.0
2018-05-10 10:40:00,655.55,656.73,654.69,655.86,2300.0,655.55,656.73,654.69,655.86,2300.0
2018-05-10 10:45:00,655.29,656.16,655.03,655.47,3117.0,655.29,656.16,655.03,655.47,3117.0
2018-05-10 10:50:00,654.66,656.87,654.32,656.87,2400.0,654.66,656.87,654.32,656.87,2400.0
2018-05-10 10:55:00,657.38,657.38,657.19,657.38,735.0,657.38,657.38,657.19,657.38,735.0
2018-05-10 11:00:00,656.79,657.75,655.73,655.88,1398.0,656.79,657.75,655.73,655.88,1398.0
2018-05-10 11:05:00,655.62,656.07,655.61,656.04,600.0,655.62,656.07,655.61,656.04,600.0
2018-05-10 11:10:00,656.96,657.05,656.02,656.81,2500.0,656.96,657.05,656.02,656.81,2500.0
2018-05-10 11:15:00,656.26,656.57,656.19,656.47,400.0,656.26,656.57,656.19,656.47,400.0
2018-05-10 11:20:00,656.21,656.41,655.8,655.8,1584.0,656.21,656.41,655.8,655.8,1584.0
2018-05-10 11:25:00,656.43,656.73,656.33,656.34,900.0,656.43,656.73,656.33,656.34,900.0
2018-05-10 11:30:00,656.0,656.86,655.96,656.84,1400.0,656.0,656.86,655.96,656.84,1400.0
2018-05-10 11:35:00,657.0,657.28,657.0,657.18,1000.0,657.0,657.28,657.0,657.18,1000.0
2018-05-10 11:40:00,656.67,656.67,655.89,656.17,2085.0,656.67,656.67,655.89,656.17,2085.0
2018-05-10 11:45:00,656.63,658.02,656.63,658.02,400.0,656.63,658.02,656.63,658.02,400.0
2018-05-10 11:50:00,657.53,657.58,656.44,656.73,700.0,657.53,657.58,656.44,656.73,700.0
2018-05-10 11:55:00,657.44,658.29,657.03,658.29,800.0,657.44,658.29,657.03,658.29,800.0
2018-05-10 12:00:00,658.29,658.29,658.29,658.29,0.0,658.29,658.29,658.29,658.29,0.0
2018-05-10 12:05:00,657.83,658.5,657.05,657.5,1006.0,657.83,658.5,657.05,657.5,1006.0
2018-05-10 12:10:00,657.65,658.3,657.65,657.75,1100.0,657.65,658.3,657.65,657.75,1100.0
2018-05-10 12:15:00,657.63,657.64,657.17,657.42,400.0,657.63,657.64,657.17,657.42,400.0
2018-05-10 12:20:00,657.17,657.78,657.17,657.75,1000.0,657.17,657.78,657.17,657.75,1000.0
2018-05-10 12:25:00,657.53,657.53,657.21,657.25,400.0,657.53,657.53,657.21,657.25,400.0
2018-05-10 12:30:00,657.08,657.36,657.03,657.36,585.0,657.08,657.36,657.03,657.36,585.0
2018-05-10 12:35:00,656.95,657.26,656.54,656.54,1100.0,656.95,657.26,656.54,656.54,1100.0
2018-05-10 12:40:00,656.16,656.93,656.16,656.93,800.0,656.16,656.93,656.16,656.93,800.0
2018-05-10 12:45:00,657.07,657.41,657.07,657.1,808.0,657.07,657.41,657.07,657.1,808.0
2018-05-10 12:50:00,656.84,657.55,656.83,657.55,800.0,656.84,657.55,656.83,657.55,800.0
2018-05-10 12:55:00,657.99,658.35,657.57,657.94,600.0,657.99,658.35,657.57,657.94,600.0
2018-05-10 13:00:00,658.34,659.26,658.04,659.26,2039.0,658.34,659.26,658.04,659.26,2039.0
2018-05-10 13:05:00,659.2,660.25,658.65,660.25,4704.0,659.2,660.25,658.65,660.25,4704.0
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 13:15:00,660.16,660.16,660.16,660.16,0.0,660.16,660.16,660.16,660.16,0.0
2018-05-10 13:20:00,660.07,660.21,660.07,660.21,400.0,660.07,660.21,660.07,660.21,400.0
2018-05-10 13:25:00,659.5,660.04,659.25,660.04,1200.0,659.5,660.04,659.25,660.04,1200.0
2018-05-10 13:30:00,659.29,659.67,659.26,659.5,900.0,659.29,659.67,659.26,659.5,900.0
2018-05-10 13:35:00,659.37,659.37,659.1,659.1,200.0,659.37,659.37,659.1,659.1,200.0
2018-05-10 13:40:00,658.97,659.85,658.7,659.85,1500.0,658.97,659.85,658.7,659.85,1500.0
2018-05-10 13:45:00,659.1,660.18,659.1,660.18,300.0,659.1,660.18,659.1,660.18,300.0
2018-05-10 13:50:00,660.08,660.23,659.75,660.23,1748.0,660.08,660.23,659.75,660.23,1748.0
2018-05-10 13:55:00,660.02,660.02,659.37,659.37,1000.0,660.02,660.02,659.37,659.37,1000.0
2018-05-10 14:00:00,659.37,659.37,659.37,659.37,100.0,659.37,659.37,659.37,659.37,100.0
2018-05-10 14:05:00,659.03,659.66,658.75,659.65,1600.0,659.03,659.66,658.75,659.65,1600.0
2018-05-10 14:10:00,660.11,660.15,660.11,660.14,600.0,660.11,660.15,660.11,660.14,600.0
2018-05-10 14:15:00,660.13,661.05,659.37,660.5,1845.0,660.13,661.05,659.37,660.5,1845.0
2018-05-10 14:20:00,660.69,661.26,660.47,660.48,1271.0,660.69,661.26,660.47,660.48,1271.0
2018-05-10 14:25:00,660.46,660.72,660.08,660.72,1462.0,660.46,660.72,660.08,660.72,1462.0
2018-05-10 14:30:00,661.6,661.6,660.19,660.37,900.0,661.6,661.6,660.19,660.37,900.0
2018-05-10 14:35:00,659.35,659.35,659.33,659.33,900.0,659.35,659.35,659.33,659.33,900.0
2018-05-10 14:40:00,659.06,660.71,659.06,660.71,600.0,659.06,660.71,659.06,660.71,600.0
2018-05-10 14:45:00,661.17,661.17,661.01,661.01,200.0,661.17,661.17,661.01,661.01,200.0
2018-05-10 14:50:00,660.77,661.44,660.77,661.44,1111.0,660.77,661.44,660.77,661.44,1111.0
2018-05-10 14:55:00,661.25,661.65,660.45,660.85,1600.0,661.25,661.65,660.45,660.85,1600.0
2018-05-10 15:00:00,661.58,662.01,661.19,661.19,2893.0,661.58,662.01,661.19,661.19,2893.0
2018-05-10 15:05:00,660.76,660.77,660.08,660.08,700.0,660.76,660.77,660.08,660.08,700.0
2018-05-10 15:10:00,659.56,660.26,658.97,659.99,1800.0,659.56,660.26,658.97,659.99,1800.0
2018-05-10 15:15:00,660.36,660.36,659.13,659.68,1375.0,660.36,660.36,659.13,659.68,1375.0
2018-05-10 15:20:00,659.24,659.25,657.77,657.94,2640.0,659.24,659.25,657.77,657.94,2640.0
2018-05-10 15:25:00,657.3,659.02,657.13,659.01,1800.0,657.3,659.02,657.13,659.01,1800.0
2018-05-10 15:30:00,658.66,658.75,658.1,658.52,1082.0,658.66,658.75,658.1,658.52,1082.0
2018-05-10 15:35:00,657.81,658.43,657.49,657.94,1548.0,657.81,658.43,657.49,657.94,1548.0
2018-05-10 15:40:00,657.52,657.95,657.06,657.6,1588.0,657.52,657.95,657.06,657.6,1588.0
2018-05-10 15:45:00,657.03,658.33,657.02,658.0,2150.0,657.03,658.33,657.02,658.0,2150.0
2018-05-10 15:50:00,658.29,659.24,658.29,658.47,2014.0,658.29,659.24,658.29,658.47,2014.0
2018-05-10 15:55:00,658.36,659.01,657.86,658.64,9079.0,658.36,659.01,657.86,658.64,9079.0
2018-05-11 09:30:00,658.81,658.81,656.0,656.0,1995.0,658.81,658.81,656.0,656.0,1995.0
2018-05-11 09:35:00,658.0,658.0,657.99,658.0,400.0,658.0,658.0,657.99,658.0,400.0
2018-05-11 09:40:00,658.39,659.19,658.38,659.12,600.0,658.39,659.19,658.38,659.12,600.0
2018-05-11 09:45:00,661.0,662.89,660.66,660.67,2499.0,661.0,662.89,660.66,660.67,2499.0
2018-05-11 09:50:00,660.65,662.41,660.65,662.41,2600.0,660.65,662.41,660.65,662.41,2600.0
2018-05-11 09:55:00,663.0,664.64,662.69,664.64,1017.0,663.0,664.64,662.69,664.64,1017.0
2018-05-11 10:00:00,663.99,663.99,661.74,661.74,2350.0,663.99,663.99,661.74,661.74,2350.0
2018-05-11 10:05:00,660.75,661.79,660.75,661.79,594.0,660.75,661.79,660.75,661.79,594.0
2018-05-11 10:10:00,662.71,662.71,660.74,660.74,900.0,662.71,662.71,660.74,660.74,900.0
2018-05-11 10:15:00,660.96,662.75,660.81,662.69,1301.0,660.96,662.75,660.81,662.69,1301.0
2018-05-11 10:20:00,662.06,664.59,662.05,663.76,571.0,662.06,664.59,662.05,663.76,571.0
2018-05-11 10:25:00,664.09,664.09,663.63,663.63,6650.0,664.09,664.09,663.63,663.63,6650.0
2018-05-11 10:30:00,663.14,663.14,662.04,662.04,1114.0,663.14,663.14,662.04,662.04,1114.0
2018-05-11 10:35:00,662.72,663.1,662.52,662.52,500.0,662.72,663.1,662.52,662.52,500.0
2018-05-11 10:40:00,662.86,664.14,662.86,664.14,600.0,662.86,664.14,662.86,664.14,600.0
2018-05-11 10:45:00,664.45,664.45,662.57,662.58,1610.0,664.45,664.45,662.57,662.58,1610.0
2018-05-11 10:50:00,661.91,661.91,660.29,660.51,500.0,661.91,661.91,660.29,660.51,500.0
2018-05-11 10:55:00,660.0,661.26,659.19,660.33,7651.0,660.0,661.26,659.19,660.33,7651.0
2018-05-11 11:00:00,661.18,661.35,660.42,660.54,2500.0,661.18,661.35,660.42,660.54,2500.0
2018-05-11 11:05:00,660.33,660.47,659.06,659.06,1914.0,660.33,660.47,659.06,659.06,1914.0
2018-05-11 11:10:00,659.69,661.0,659.31,660.57,2450.0,659.69,661.0,659.31,660.57,2450.0
2018-05-11 11:15:00,660.6,660.6,660.13,660.13,585.0,660.6,660.6,660.13,660.13,585.0
2018-05-11 11:20:00,660.68,661.37,660.39,661.37,989.0,660.68,661.37,660.39,661.37,989.0
2018-05-11 11:25:00,661.96,662.42,661.96,662.35,700.0,661.96,662.42,661.96,662.35,700.0
2018-05-11 11:30:00,662.61,663.51,662.61,663.21,300.0,662.61,663.51,662.61,663.21,300.0
2018-05-11 11:35:00,663.29,664.45,663.29,664.45,2214.0,663.29,664.45,663.29,664.45,2214.0
2018-05-11 11:40:00,664.42,664.42,663.99,664.19,400.0,664.42,664.42,663.99,664.19,400.0
2018-05-11 11:45:00,664.13,664.15,662.88,663.3,900.0,664.13,664.15,662.88,663.3,900.0
2018-05-11 11:50:00,663.45,664.3,663.44,664.3,1000.0,663.45,664.3,663.44,664.3,1000.0
2018-05-11 11:55:00,663.39,663.39,662.41,662.41,1548.0,663.39,663.39,662.41,662.41,1548.0
2018-05-11 12:00:00,662.65,663.11,661.4,662.96,2200.0,662.65,663.11,661.4,662.96,2200.0
2018-05-11 12:05:00,662.59,662.95,660.98,661.16,1900.0,662.59,662.95,660.98,661.16,1900.0
2018-05-11 12:10:00,661.97,661.97,660.64,661.26,1000.0,661.97,661.97,660.64,661.26,1000.0
2018-05-11 12:15:00,660.69,660.69,659.72,660.17,1900.0,660.69,660.69,659.72,660.17,1900.0
2018-05-11 12:20:00,660.23,661.45,659.32,661.45,3600.0,660.23,661.45,659.32,661.45,3600.0
2018-05-11 12:25:00,660.91,661.14,659.93,660.63,3103.0,660.91,661.14,659.93,660.63,3103.0
2018-05-11 12:30:00,660.12,660.36,658.89,659.55,5236.0,660.12,660.36,658.89,659.55,5236.0
2018-05-11 12:35:00,658.3,658.78,658.01,658.01,995.0,658.3,658.78,658.01,658.01,995.0
2018-05-11 12:40:00,658.72,658.73,658.3,658.3,300.0,658.72,658.73,658.3,658.3,300.0
2018-05-11 12:45:00,659.15,659.15,658.67,658.67,401.0,659.15,659.15,658.67,658.67,401.0
2018-05-11 12:50:00,659.36,659.36,658.71,659.18,1300.0,659.36,659.36,658.71,659.18,1300.0
2018-05-11 12:55:00,659.72,659.84,659.72,659.84,200.0,659.72,659.84,659.72,659.84,200.0
2018-05-11 13:00:00,659.72,659.72,658.46,658.46,1302.0,659.72,659.72,658.46,658.46,1302.0
2018-05-11 13:05:00,658.87,660.24,658.87,660.24,1527.0,658.87,660.24,658.87,660.24,1527.0
2018-05-11 13:10:00,660.08,660.37,659.49,659.91,2001.0,660.08,660.37,659.49,659.91,2001.0
2018-05-11 13:15:00,660.21,660.41,660.21,660.35,600.0,660.21,660.41,660.21,660.35,600.0
2018-05-11 13:20:00,660.35,660.35,660.35,660.35,0.0,660.35,660.35,660.35,660.35,0.0
2018-05-11 13:25:00,660.48,660.59,659.42,659.42,900.0,660.48,660.59,659.42,659.42,900.0
2018-05-11 13:30:00,659.75,659.75,659.75,659.75,400.0,659.75,659.75,659.75,659.75,400.0
2018-05-11 13:35:00,660.07,660.08,659.04,659.08,2099.0,660.07,660.08,659.04,659.08,2099.0
2018-05-11 13:40:00,658.56,659.48,658.56,659.04,2500.0,658.56,659.48,658.56,659.04,2500.0
2018-05-11 13:45:00,659.29,659.29,659.29,659.29,100.0,659.29,659.29,659.29,659.29,100.0
2018-05-11 13:50:00,660.15,660.59,660.15,660.24,500.0,660.15,660.59,660.15,660.24,500.0
2018-05-11 13:55:00,659.95,659.95,659.56,659.94,500.0,659.95,659.95,659.56,659.94,500.0
2018-05-11 14:00:00,660.03,660.31,659.71,660.31,814.0,660.03,660.31,659.71,660.31,814.0
2018-05-11 14:05:00,660.11,660.64,659.5,659.5,1100.0,660.11,660.64,659.5,659.5,1100.0
2018-05-11 14:10:00,660.13,660.92,659.33,659.37,1200.0,660.13,660.92,659.33,659.37,1200.0
2018-05-11 14:15:00,660.12,662.01,660.12,662.01,1126.0,660.12,662.01,660.12,662.01,1126.0
2018-05-11 14:20:00,661.72,662.35,660.8,661.32,5088.0,661.72,662.35,660.8,661.32,5088.0
2018-05-11 14:25:00,661.49,661.51,661.49,661.49,300.0,661.49,661.51,661.49,661.49,300.0
2018-05-11 14:30:00,661.14,661.33,661.0,661.31,700.0,661.14,661.33,661.0,661.31,700.0
2018-05-11 14:35:00,660.84,661.22,660.67,661.17,2483.0,660.84,661.22,660.67,661.17,2483.0
2018-05-11 14:40:00,661.18,661.3,661.18,661.3,300.0,661.18,661.3,661.18,661.3,300.0
2018-05-11 14:45:00,661.26,661.45,660.63,661.22,3330.0,661.26,661.45,660.63,661.22,3330.0
2018-05-11 14:50:00,661.13,661.14,661.13,661.13,100.0,661.13,661.14,661.13,661.13,100.0
2018-05-11 14:55:00,660.85,661.92,660.85,661.92,1129.0,660.85,661.92,660.85,661.92,1129.0
2018-05-11 15:00:00,662.21,662.25,661.5,661.69,1000.0,662.21,662.25,661.5,661.69,1000.0
2018-05-11 15:05:00,661.36,661.75,660.83,661.37,2410.0,661.36,661.75,660.83,661.37,2410.0
2018-05-11 15:10:00,661.81,661.81,661.29,661.43,700.0,661.81,661.81,661.29,661.43,700.0
2018-05-11 15:15:00,661.32,661.75,661.32,661.74,500.0,661.32,661.75,661.32,661.74,500.0
2018-05-11 15:20:00,662.13,662.13,661.19,661.22,2502.0,662.13,662.13,661.19,661.22,2502.0
2018-05-11 15:25:00,661.88,661.89,661.67,661.87,500.0,661.88,661.89,661.67,661.87,500.0
2018-05-11 15:30:00,661.85,661.85,661.36,661.8,2427.0,661.85,661.85,661.36,661.8,2427.0
2018-05-11 15:35:00,661.84,662.0,661.22,661.22,1104.0,661.84,662.0,661.22,661.22,1104.0
2018-05-11 15:40:00,661.69,661.7,660.66,660.66,800.0,661.69,661.7,660.66,660.66,800.0
2018-05-11 15:45:00,660.5,660.54,659.57,660.23,4016.0,660.5,660.54,659.57,660.23,4016.0
2018-05-11 15:50:00,660.58,660.66,659.61,659.9,4775.0,660.58,660.66,659.61,659.9,4775.0
2018-05-11 15:55:00,659.6,660.64,659.36,660.53,14234.0,659.6,660.64,659.36,660.53,14234.0
2018-05-14 09:30:00,660.22,664.35,660.22,664.35,2479.0,660.22,664.35,660.22,664.35,2479.0
2018-05-14 09:35:00,665.4,666.02,664.93,665.73,1100.0,665.4,666.02,664.93,665.73,1100.0
2018-05-14 09:40:00,664.93,664.93,662.35,662.36,2100.0,664.93,664.93,662.35,662.36,2100.0
2018-05-14 09:45:00,663.14,664.34,663.14,663.83,700.0,663.14,664.34,663.14,663.83,700.0
2018-05-14 09:50:00,665.18,665.39,664.49,665.2,1034.0,665.18,665.39,664.49,665.2,1034.0
2018-05-14 09:55:00,666.25,666.96,665.55,665.99,2020.0,666.25,666.96,665.55,665.99,2020.0
2018-05-14 10:00:00,665.99,665.99,665.41,665.84,1400.0,665.99,665.99,665.41,665.84,1400.0
2018-05-14 10:05:00,665.45,666.43,664.85,666.43,2120.0,665.45,666.43,664.85,666.43,2120.0
2018-05-14 10:10:00,666.03,666.33,664.57,666.13,2000.0,666.03,666.33,664.57,666.13,2000.0
2018-05-14 10:15:00,665.73,665.73,665.39,665.39,700.0,665.73,665.73,665.39,665.39,700.0
2018-05-14 10:20:00,665.75,665.77,665.37,665.37,600.0,665.75,665.77,665.37,665.37,600.0
2018-05-14 10:25:00,665.09,665.85,664.61,665.13,1600.0,665.09,665.85,664.61,665.13,1600.0
2018-05-14 10:30:00,665.19,665.34,664.83,664.95,1300.0,665.19,665.34,664.83,664.95,1300.0
2018-05-14 10:35:00,665.18,665.88,664.54,665.68,6100.0,665.18,665.88,664.54,665.68,6100.0
2018-05-14 10:40:00,665.81,665.81,664.38,664.39,1700.0,665.81,665.81,664.38,664.39,1700.0
2018-05-14 10:45:00,664.39,664.39,663.16,663.84,3302.0,664.39,664.39,663.16,663.84,3302.0
2018-05-14 10:50:00,663.55,663.63,663.0,663.15,2128.0,663.55,663.63,663.0,663.15,2128.0
2018-05-14 10:55:00,663.49,664.25,663.48,663.49,5007.0,663.49,664.25,663.48,663.49,5007.0
2018-05-14 11:00:00,663.68,663.69,663.67,663.69,700.0,663.68,663.69,663.67,663.69,700.0
2018-05-14 11:05:00,664.06,664.53,663.67,664.53,3208.0,664.06,664.53,663.67,664.53,3208.0
2018-05-14 11:10:00,664.77,665.24,664.52,664.59,1901.0,664.77,665.24,664.52,664.59,1901.0
2018-05-14 11:15:00,664.5,664.5,664.49,664.5,100.0,664.5,664.5,664.49,664.5,100.0
2018-05-14 11:20:00,664.97,665.72,664.49,665.47,3121.0,664.97,665.72,664.49,665.47,3121.0
2018-05-14 11:25:00,665.13,665.22,664.89,664.89,400.0,665.13,665.22,664.89,664.89,400.0
2018-05-14 11:30:00,665.1,665.53,664.91,665.26,600.0,665.1,665.53,664.91,665.26,600.0
2018-05-14 11:35:00,664.94,665.51,664.77,665.51,3500.0,664.94,665.51,664.77,665.51,3500.0
2018-05-14 11:40:00,665.22,665.81,665.2,665.81,3950.0,665.22,665.81,665.2,665.81,3950.0
2018-05-14 11:45:00,665.66,666.54,665.53,665.76,4050.0,665.66,666.54,665.53,665.76,4050.0
2018-05-14 11:50:00,665.52,666.07,665.04,666.06,2653.0,665.52,666.07,665.04,666.06,2653.0
2018-05-14 11:55:00,666.66,666.66,666.18,666.34,300.0,666.66,666.66,666.18,666.34,300.0
2018-05-14 12:00:00,666.64,667.37,666.64,667.37,800.0,666.64,667.37,666.64,667.37,800.0
2018-05-14 12:05:00,667.11,667.29,667.1,667.29,400.0,667.11,667.29,667.1,667.29,400.0
2018-05-14 12:10:00,667.45,667.45,666.04,666.37,2282.0,667.45,667.45,666.04,666.37,2282.0
2018-05-14 12:15:00,666.44,666.59,665.92,666.4,1900.0,666.44,666.59,665.92,666.4,1900.0
2018-05-14 12:20:00,666.6,667.43,666.55,666.96,2301.0,666.6,667.43,666.55,666.96,2301.0
2018-05-14 12:25:00,667.31,667.31,666.22,666.4,1300.0,667.31,667.31,666.22,666.4,1300.0
2018-05-14 12:30:00,666.39,666.71,666.08,666.08,500.0,666.39,666.71,666.08,666.08,500.0
2018-05-14 12:35:00,666.06,667.06,666.06,667.06,900.0,666.06,667.06,666.06,667.06,900.0
2018-05-14 12:40:00,667.08,667.08,666.55,666.91,2840.0,667.08,667.08,666.55,666.91,2840.0
2018-05-14 12:45:00,666.91,667.53,666.91,667.23,2450.0,666.91,667.53,666.91,667.23,2450.0
2018-05-14 12:50:00,667.38,667.68,667.32,667.45,800.0,667.38,667.68,667.32,667.45,800.0
2018-05-14 12:55:00,667.27,667.53,666.79,666.8,2200.0,667.27,667.53,666.79,666.8,2200.0
2018-05-14 13:00:00,667.08,667.98,666.99,667.55,3800.0,667.08,667.98,666.99,667.55,3800.0
2018-05-14 13:05:00,667.54,667.55,667.24,667.48,1050.0,667.54,667.55,667.24,667.48,1050.0
2018-05-14 13:10:00,667.6,668.63,667.6,668.48,2980.0,667.6,668.63,667.6,668.48,2980.0
2018-05-14 13:15:00,668.23,668.61,667.68,668.42,5295.0,668.23,668.61,667.68,668.42,5295.0
2018-05-14 13:20:00,668.45,669.34,668.45,669.18,3779.0,668.45,669.34,668.45,669.18,3779.0
2018-05-14 13:25:00,669.27,669.51,668.4,668.61,4200.0,669.27,669.51,668.4,668.61,4200.0
2018-05-14 13:30:00,668.57,669.04,668.24,668.93,3800.0,668.57,669.04,668.24,668.93,3800.0
2018-05-14 13:35:00,668.88,669.13,668.33,668.55,2330.0,668.88,669.13,668.33,668.55,2330.0
2018-05-14 13:40:00,668.52,668.76,668.52,668.76,200.0,668.52,668.76,668.52,668.76,200.0
2018-05-14 13:45:00,668.19,668.74,667.9,667.9,1739.0,668.19,668.74,667.9,667.9,1739.0
2018-05-14 13:50:00,667.9,668.31,667.69,667.82,3000.0,667.9,668.31,667.69,667.82,3000.0
2018-05-14 13:55:00,667.79,668.36,667.73,668.36,2450.0,667.79,668.36,667.73,668.36,2450.0
2018-05-14 14:00:00,668.11,668.39,667.52,667.88,1800.0,668.11,668.39,667.52,667.88,1800.0
2018-05-14 14:05:00,667.61,667.61,667.19,667.45,1300.0,667.61,667.61,667.19,667.45,1300.0
2018-05-14 14:10:00,667.22,667.22,666.93,666.93,1000.0,667.22,667.22,666.93,666.93,1000.0
2018-05-14 14:15:00,667.27,668.3,667.04,667.68,9172.0,667.27,668.3,667.04,667.68,9172.0
2018-05-14 14:20:00,667.47,668.23,667.28,668.15,5122.0,667.47,668.23,667.28,668.15,5122.0
2018-05-14 14:25:00,667.69,668.23,667.68,668.23,521.0,667.69,668.23,667.68,668.23,521.0
2018-05-14 14:30:00,668.19,668.19,667.82,667.82,1100.0,668.19,668.19,667.82,667.82,1100.0
2018-05-14 14:35:00,668.05,668.31,667.53,668.08,2210.0,668.05,668.31,667.53,668.08,2210.0
2018-05-14 14:40:00,668.21,668.32,668.1,668.32,980.0,668.21,668.32,668.1,668.32,980.0
2018-05-14 14:45:00,668.17,668.17,667.87,667.91,712.0,668.17,668.17,667.87,667.91,712.0
2018-05-14 14:50:00,667.66,667.66,667.32,667.43,1300.0,667.66,667.66,667.32,667.43,1300.0
2018-05-14 14:55:00,667.22,667.46,666.94,667.27,2300.0,667.22,667.46,666.94,667.27,2300.0
2018-05-14 15:00:00,667.17,667.7,667.06,667.68,2100.0,667.17,667.7,667.06,667.68,2100.0
2018-05-14 15:05:00,667.21,667.55,667.0,667.37,1300.0,667.21,667.55,667.0,667.37,1300.0
2018-05-14 15:10:00,667.62,667.88,667.62,667.62,1702.0,667.62,667.88,667.62,667.62,1702.0
2018-05-14 15:15:00,667.37,667.38,666.89,666.89,900.0,667.37,667.38,666.89,666.89,900.0
2018-05-14 15:20:00,667.16,667.86,667.16,667.86,2140.0,667.16,667.86,667.16,667.86,2140.0
2018-05-14 15:25:00,667.43,667.75,667.19,667.56,1300.0,667.43,667.75,667.19,667.56,1300.0
2018-05-14 15:30:00,667.19,667.19,666.61,666.69,3527.0,667.19,667.19,666.61,666.69,3527.0
2018-05-14 15:35:00,666.71,666.95,666.24,666.48,4993.0,666.71,666.95,666.24,666.48,4993.0
2018-05-14 15:40:00,666.49,666.49,665.73,665.73,4600.0,666.49,666.49,665.73,665.73,4600.0
2018-05-14 15:45:00,665.72,666.14,665.26,665.58,5329.0,665.72,666.14,665.26,665.58,5329.0
2018-05-14 15:50:00,665.58,666.02,665.1,665.18,3795.0,665.58,666.02,665.1,665.18,3795.0
2018-05-14 15:55:00,665.43,666.28,665.28,666.05,9065.0,665.43,666.28,665.28,666.05,9065.0
2018-05-15 09:30:00,661.21,666.98,661.02,662.09,4231.0,661.21,666.98,661.02,662.09,4231.0
2018-05-15 09:35:00,663.91,663.91,661.97,661.98,200.0,663.91,663.91,661.97,661.98,200.0
2018-05-15 09:40:00,661.75,661.75,659.86,660.02,1700.0,661.75,661.75,659.86,660.02,1700.0
2018-05-15 09:45:00,660.46,660.46,659.48,660.27,1000.0,660.46,660.46,659.48,660.27,1000.0
2018-05-15 09:50:00,660.36,660.72,658.7,658.7,4400.0,660.36,660.72,658.7,658.7,4400.0
2018-05-15 09:55:00,658.02,658.05,656.8,656.86,1158.0,658.02,658.05,656.8,656.86,1158.0
2018-05-15 10:00:00,656.91,659.23,656.91,658.73,2425.0,656.91,659.23,656.91,658.73,2425.0
2018-05-15 10:05:00,659.52,659.97,658.53,658.83,2700.0,659.52,659.97,658.53,658.83,2700.0
2018-05-15 10:10:00,658.83,660.72,658.83,660.54,4002.0,658.83,660.72,658.83,660.54,4002.0
2018-05-15 10:15:00,660.36,660.36,658.17,658.73,1800.0,660.36,660.36,658.17,658.73,1800.0
2018-05-15 10:20:00,658.9,660.8,658.9,660.8,2900.0,658.9,660.8,658.9,660.8,2900.0
2018-05-15 10:25:00,659.9,660.37,658.51,658.51,3912.0,659.9,660.37,658.51,658.51,3912.0
2018-05-15 10:30:00,658.63,659.93,657.51,658.02,6000.0,658.63,659.93,657.51,658.02,6000.0
2018-05-15 10:35:00,658.52,661.56,658.52,661.56,2500.0,658.52,661.56,658.52,661.56,2500.0
2018-05-15 10:40:00,660.81,660.81,659.76,660.44,1100.0,660.81,660.81,659.76,660.44,1100.0
2018-05-15 10:45:00,660.22,661.44,660.22,660.29,2441.0,660.22,661.44,660.22,660.29,2441.0
2018-05-15 10:50:00,660.33,660.9,659.81,660.9,300.0,660.33,660.9,659.81,660.9,300.0
2018-05-15 10:55:00,660.52,661.08,660.52,661.0,500.0,660.52,661.08,660.52,661.0,500.0
2018-05-15 11:00:00,661.74,661.75,660.05,660.69,4013.0,661.74,661.75,660.05,660.69,4013.0
2018-05-15 11:05:00,660.76,660.76,659.69,659.69,1800.0,660.76,660.76,659.69,659.69,1800.0
2018-05-15 11:10:00,659.69,660.73,659.69,660.03,1900.0,659.69,660.73,659.69,660.03,1900.0
2018-05-15 11:15:00,661.02,661.02,661.02,661.02,100.0,661.02,661.02,661.02,661.02,100.0
2018-05-15 11:20:00,660.41,660.44,659.56,659.62,1200.0,660.41,660.44,659.56,659.62,1200.0
2018-05-15 11:25:00,660.24,660.24,658.63,658.63,1900.0,660.24,660.24,658.63,658.63,1900.0
2018-05-15 11:30:00,658.81,659.27,658.7,658.7,600.0,658.81,659.27,658.7,658.7,600.0
2018-05-15 11:35:00,658.75,658.75,658.22,658.22,1200.0,658.75,658.75,658.22,658.22,1200.0
2018-05-15 11:40:00,658.17,658.3,658.17,658.3,300.0,658.17,658.3,658.17,658.3,300.0
2018-05-15 11:45:00,658.21,658.56,657.45,657.93,2375.0,658.21,658.56,657.45,657.93,2375.0
2018-05-15 11:50:00,657.78,658.97,657.78,658.28,2030.0,657.78,658.97,657.78,658.28,2030.0
2018-05-15 11:55:00,658.09,658.73,657.86,657.92,1000.0,658.09,658.73,657.86,657.92,1000.0
2018-05-15 12:00:00,657.99,658.5,657.99,658.5,700.0,657.99,658.5,657.99,658.5,700.0
2018-05-15 12:05:00,658.58,659.45,657.92,657.92,2709.0,658.58,659.45,657.92,657.92,2709.0
2018-05-15 12:10:00,659.01,659.36,659.01,659.18,758.0,659.01,659.36,659.01,659.18,758.0
2018-05-15 12:15:00,659.38,659.41,659.14,659.28,400.0,659.38,659.41,659.14,659.28,400.0
2018-05-15 12:20:00,659.76,660.35,659.22,659.65,2500.0,659.76,660.35,659.22,659.65,2500.0
2018-05-15 12:25:00,659.92,659.92,658.87,659.11,2042.0,659.92,659.92,658.87,659.11,2042.0
2018-05-15 12:30:00,658.88,659.13,658.88,659.13,300.0,658.88,659.13,658.88,659.13,300.0
2018-05-15 12:35:00,659.13,659.14,658.79,658.79,1600.0,659.13,659.14,658.79,658.79,1600.0
2018-05-15 12:40:00,659.24,659.59,659.12,659.32,1600.0,659.24,659.59,659.12,659.32,1600.0
2018-05-15 12:45:00,658.88,659.88,658.81,658.94,3000.0,658.88,659.88,658.81,658.94,3000.0
2018-05-15 12:50:00,659.17,659.97,659.13,659.58,600.0,659.17,659.97,659.13,659.58,600.0
2018-05-15 12:55:00,658.97,659.78,658.8,658.82,1800.0,658.97,659.78,658.8,658.82,1800.0
2018-05-15 13:00:00,659.08,659.12,657.7,658.04,3800.0,659.08,659.12,657.7,658.04,3800.0
2018-05-15 13:05:00,657.89,657.89,656.46,656.46,1500.0,657.89,657.89,656.46,656.46,1500.0
2018-05-15 13:10:00,656.46,657.1,656.46,656.48,700.0,656.46,657.1,656.46,656.48,700.0
2018-05-15 13:15:00,656.48,656.67,656.48,656.67,800.0,656.48,656.67,656.48,656.67,800.0
2018-05-15 13:20:00,656.93,657.22,656.49,656.97,3500.0,656.93,657.22,656.49,656.97,3500.0
2018-05-15 13:25:00,656.9,657.0,656.06,656.37,2800.0,656.9,657.0,656.06,656.37,2800.0
2018-05-15 13:30:00,656.01,656.52,656.01,656.52,1100.0,656.01,656.52,656.01,656.52,1100.0
2018-05-15 13:35:00,656.25,657.43,656.25,657.12,1216.0,656.25,657.43,656.25,657.12,1216.0
2018-05-15 13:40:00,657.49,657.87,656.18,656.77,4400.0,657.49,657.87,656.18,656.77,4400.0
2018-05-15 13:45:00,657.46,657.78,656.78,657.78,1900.0,657.46,657.78,656.78,657.78,1900.0
2018-05-15 13:50:00,657.38,657.62,656.61,657.29,2610.0,657.38,657.62,656.61,657.29,2610.0
2018-05-15 13:55:00,656.89,657.59,656.63,657.06,3300.0,656.89,657.59,656.63,657.06,3300.0
2018-05-15 14:00:00,657.22,657.23,655.65,656.16,3401.0,657.22,657.23,655.65,656.16,3401.0
2018-05-15 14:05:00,656.12,656.5,655.07,655.09,2740.0,656.12,656.5,655.07,655.09,2740.0
2018-05-15 14:10:00,655.06,655.71,655.05,655.43,5903.0,655.06,655.71,655.05,655.43,5903.0
2018-05-15 14:15:00,655.41,655.41,654.28,654.87,3700.0,655.41,655.41,654.28,654.87,3700.0
2018-05-15 14:20:00,654.51,654.77,652.7,653.24,4897.0,654.51,654.77,652.7,653.24,4897.0
2018-05-15 14:25:00,653.24,654.29,652.4,653.95,3700.0,653.24,654.29,652.4,653.95,3700.0
2018-05-15 14:30:00,653.95,654.99,653.75,654.02,5481.0,653.95,654.99,653.75,654.02,5481.0
2018-05-15 14:35:00,653.85,654.44,653.51,653.51,1500.0,653.85,654.44,653.51,653.51,1500.0
2018-05-15 14:40:00,653.51,653.51,651.85,652.08,3300.0,653.51,653.51,651.85,652.08,3300.0
2018-05-15 14:45:00,652.33,653.19,651.98,652.58,3605.0,652.33,653.19,651.98,652.58,3605.0
2018-05-15 14:50:00,652.58,652.89,651.97,652.71,3478.0,652.58,652.89,651.97,652.71,3478.0
2018-05-15 14:55:00,652.77,653.55,652.23,652.95,4180.0,652.77,653.55,652.23,652.95,4180.0
2018-05-15 15:00:00,653.85,654.17,652.88,653.07,2400.0,653.85,654.17,652.88,653.07,2400.0
2018-05-15 15:05:00,653.04,654.41,653.04,653.41,5200.0,653.04,654.41,653.04,653.41,5200.0
2018-05-15 15:10:00,653.63,653.63,652.49,652.84,4707.0,653.63,653.63,652.49,652.84,4707.0
2018-05-15 15:15:00,652.86,653.21,652.16,652.16,4177.0,652.86,653.21,652.16,652.16,4177.0
2018-05-15 15:20:00,652.09,652.5,651.31,651.76,2900.0,652.09,652.5,651.31,651.76,2900.0
2018-05-15 15:25:00,651.38,651.76,651.01,651.4,2700.0,651.38,651.76,651.01,651.4,2700.0
2018-05-15 15:30:00,651.4,653.04,651.23,652.63,4826.0,651.4,653.04,651.23,652.63,4826.0
2018-05-15 15:35:00,652.94,653.19,651.97,652.1,3241.0,652.94,653.19,651.97,652.1,3241.0
2018-05-15 15:40:00,652.12,652.98,651.88,652.98,4100.0,652.12,652.98,651.88,652.98,4100.0
2018-05-15 15:45:00,652.97,652.97,651.62,651.86,6978.0,652.97,652.97,651.62,651.86,6978.0
2018-05-15 15:50:00,652.13,653.6,652.07,652.78,5735.0,652.13,653.6,652.07,652.78,5735.0
2018-05-15 15:55:00,653.14,654.32,653.07,654.04,17345.0,653.14,654.32,653.07,654.04,17345.0
2018-05-16 09:30:00,655.9,658.98,655.11,658.98,2454.0,655.9,658.98,655.11,658.98,2454.0
2018-05-16 09:35:00,657.88,662.01,657.88,662.01,4700.0,657.88,662.01,657.88,662.01,4700.0
2018-05-16 09:40:00,662.36,664.85,662.36,663.48,4020.0,662.36,664.85,662.36,663.48,4020.0
2018-05-16 09:45:00,661.6,661.6,659.29,661.37,3166.0,661.6,661.6,659.29,661.37,3166.0
2018-05-16 09:50:00,660.52,661.71,659.85,659.86,6300.0,660.52,661.71,659.85,659.86,6300.0
2018-05-16 09:55:00,660.36,660.48,658.55,658.55,2800.0,660.36,660.48,658.55,658.55,2800.0
2018-05-16 10:00:00,659.24,659.71,658.94,659.35,2500.0,659.24,659.71,658.94,659.35,2500.0
2018-05-16 10:05:00,659.35,659.6,657.55,659.03,1698.0,659.35,659.6,657.55,659.03,1698.0
2018-05-16 10:10:00,659.04,659.21,657.9,658.55,1000.0,659.04,659.21,657.9,658.55,1000.0
2018-05-16 10:15:00,657.82,657.99,656.42,656.42,1500.0,657.82,657.99,656.42,656.42,1500.0
2018-05-16 10:20:00,657.12,657.6,657.12,657.6,1001.0,657.12,657.6,657.12,657.6,1001.0
2018-05-16 10:25:00,656.85,657.75,656.02,656.02,1896.0,656.85,657.75,656.02,656.02,1896.0
2018-05-16 10:30:00,655.97,656.95,655.87,656.95,4126.0,655.97,656.95,655.87,656.95,4126.0
2018-05-16 10:35:00,657.05,658.13,657.05,658.03,700.0,657.05,658.13,657.05,658.03,700.0
2018-05-16 10:40:00,657.87,658.85,657.87,658.2,1000.0,657.87,658.85,657.87,658.2,1000.0
2018-05-16 10:45:00,658.34,658.34,656.96,656.96,986.0,658.34,658.34,656.96,656.96,986.0
2018-05-16 10:50:00,658.24,659.24,658.12,658.21,1894.0,658.24,659.24,658.12,658.21,1894.0
2018-05-16 10:55:00,657.75,657.75,657.74,657.74,500.0,657.75,657.75,657.74,657.74,500.0
2018-05-16 11:00:00,658.27,658.28,657.39,657.39,1900.0,658.27,658.28,657.39,657.39,1900.0
2018-05-16 11:05:00,656.68,656.68,656.51,656.52,600.0,656.68,656.68,656.51,656.52,600.0
2018-05-16 11:10:00,655.88,655.91,655.17,655.79,2300.0,655.88,655.91,655.17,655.79,2300.0
2018-05-16 11:15:00,655.79,656.26,655.4,656.26,2500.0,655.79,656.26,655.4,656.26,2500.0
2018-05-16 11:20:00,655.63,655.84,655.0,655.0,1200.0,655.63,655.84,655.0,655.0,1200.0
2018-05-16 11:25:00,654.97,654.97,652.58,652.96,5155.0,654.97,654.97,652.58,652.96,5155.0
2018-05-16 11:30:00,652.96,653.23,652.96,653.23,200.0,652.96,653.23,652.96,653.23,200.0
2018-05-16 11:35:00,653.49,654.0,653.19,654.0,2000.0,653.49,654.0,653.19,654.0,2000.0
2018-05-16 11:40:00,653.98,653.98,653.34,653.6,1320.0,653.98,653.98,653.34,653.6,1320.0
2018-05-16 11:45:00,653.6,654.35,653.42,653.42,10151.0,653.6,654.35,653.42,653.42,10151.0
2018-05-16 11:50:00,653.93,654.56,653.93,654.06,3510.0,653.93,654.56,653.93,654.06,3510.0
2018-05-16 11:55:00,654.0,654.0,653.56,653.71,1904.0,654.0,654.0,653.56,653.71,1904.0
2018-05-16 12:00:00,654.0,654.64,653.8,653.99,3661.0,654.0,654.64,653.8,653.99,3661.0
2018-05-16 12:05:00,654.62,654.89,654.0,654.28,4489.0,654.62,654.89,654.0,654.28,4489.0
2018-05-16 12:10:00,654.13,654.13,653.28,653.28,800.0,654.13,654.13,653.28,653.28,800.0
2018-05-16 12:15:00,653.48,654.01,653.18,654.0,1599.0,653.48,654.01,653.18,654.0,1599.0
2018-05-16 12:20:00,653.75,653.76,653.75,653.75,100.0,653.75,653.76,653.75,653.75,100.0
2018-05-16 12:25:00,654.45,654.46,653.01,653.01,2000.0,654.45,654.46,653.01,653.01,2000.0
2018-05-16 12:30:00,653.7,654.0,653.32,653.81,2000.0,653.7,654.0,653.32,653.81,2000.0
2018-05-16 12:35:00,654.06,654.15,653.67,654.15,1000.0,654.06,654.15,653.67,654.15,1000.0
2018-05-16 12:40:00,654.13,654.41,653.93,654.41,1700.0,654.13,654.41,653.93,654.41,1700.0
2018-05-16 12:45:00,654.1,654.67,653.92,654.67,5300.0,654.1,654.67,653.92,654.67,5300.0
2018-05-16 12:50:00,655.56,655.75,655.25,655.25,1000.0,655.56,655.75,655.25,655.25,1000.0
2018-05-16 12:55:00,655.02,655.63,654.81,655.08,1094.0,655.02,655.63,654.81,655.08,1094.0
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 13:05:00,654.72,654.72,654.72,654.72,0.0,654.72,654.72,654.72,654.72,0.0
2018-05-16 13:10:00,654.75,654.8,654.24,654.46,1000.0,654.75,654.8,654.24,654.46,1000.0
2018-05-16 13:15:00,654.58,654.72,654.58,654.72,200.0,654.58,654.72,654.58,654.72,200.0
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 13:25:00,654.16,654.16,654.16,654.16,0.0,654.16,654.16,654.16,654.16,0.0
2018-05-16 13:30:00,654.1,654.65,654.1,654.23,400.0,654.1,654.65,654.1,654.23,400.0
2018-05-16 13:35:00,654.38,654.66,653.95,653.95,3000.0,654.38,654.66,653.95,653.95,3000.0
2018-05-16 13:40:00,654.23,654.43,653.93,653.94,1100.0,654.23,654.43,653.93,653.94,1100.0
2018-05-16 13:45:00,653.8,653.84,653.25,653.27,1100.0,653.8,653.84,653.25,653.27,1100.0
2018-05-16 13:50:00,653.28,653.58,652.76,653.4,1501.0,653.28,653.58,652.76,653.4,1501.0
2018-05-16 13:55:00,653.14,653.58,653.0,653.48,3800.0,653.14,653.58,653.0,653.48,3800.0
2018-05-16 14:00:00,653.13,654.09,653.07,654.09,1900.0,653.13,654.09,653.07,654.09,1900.0
2018-05-16 14:05:00,654.15,654.37,653.87,654.37,1000.0,654.15,654.37,653.87,654.37,1000.0
2018-05-16 14:10:00,654.48,654.48,653.8,653.8,1150.0,654.48,654.48,653.8,653.8,1150.0
2018-05-16 14:15:00,654.25,654.68,653.96,654.68,300.0,654.25,654.68,653.96,654.68,300.0
2018-05-16 14:20:00,654.34,654.34,653.84,654.11,1600.0,654.34,654.34,653.84,654.11,1600.0
2018-05-16 14:25:00,653.59,654.19,653.59,654.08,1000.0,653.59,654.19,653.59,654.08,1000.0
2018-05-16 14:30:00,654.07,654.13,653.72,653.85,3059.0,654.07,654.13,653.72,653.85,3059.0
2018-05-16 14:35:00,653.7,653.95,653.48,653.58,1200.0,653.7,653.95,653.48,653.58,1200.0
2018-05-16 14:40:00,653.98,654.26,653.58,654.25,1800.0,653.98,654.26,653.58,654.25,1800.0
2018-05-16 14:45:00,654.2,654.33,653.02,653.29,1800.0,654.2,654.33,653.02,653.29,1800.0
2018-05-16 14:50:00,653.34,653.52,653.33,653.52,400.0,653.34,653.52,653.33,653.52,400.0
2018-05-16 14:55:00,653.19,653.52,653.19,653.44,400.0,653.19,653.52,653.19,653.44,400.0
2018-05-16 15:00:00,653.24,653.24,652.01,652.02,2529.0,653.24,653.24,652.01,652.02,2529.0
2018-05-16 15:05:00,652.1,652.43,651.83,651.83,600.0,652.1,652.43,651.83,651.83,600.0
2018-05-16 15:10:00,651.83,651.83,651.83,651.83,0.0,651.83,651.83,651.83,651.83,0.0
2018-05-16 15:15:00,651.86,652.19,651.82,651.88,1900.0,651.86,652.19,651.82,651.88,1900.0
2018-05-16 15:20:00,651.95,652.51,651.95,652.0,3100.0,651.95,652.51,651.95,652.0,3100.0
2018-05-16 15:25:00,652.01,652.02,651.06,651.06,3408.0,652.01,652.02,651.06,651.06,3408.0
2018-05-16 15:30:00,650.86,651.17,649.37,649.37,3655.0,650.86,651.17,649.37,649.37,3655.0
2018-05-16 15:35:00,649.78,649.78,648.0,648.01,5900.0,649.78,649.78,648.0,648.01,5900.0
2018-05-16 15:40:00,647.99,649.4,647.99,649.07,5254.0,647.99,649.4,647.99,649.07,5254.0
2018-05-16 15:45:00,649.07,649.08,646.66,647.0,6225.0,649.07,649.08,646.66,647.0,6225.0
2018-05-16 15:50:00,647.0,648.24,646.73,646.73,5414.0,647.0,648.24,646.73,646.73,5414.0
2018-05-16 15:55:00,646.44,647.97,646.44,647.93,17889.0,646.44,647.97,646.44,647.93,17889.0
2018-05-17 09:30:00,647.63,649.75,646.77,646.77,1910.0,647.63,649.75,646.77,646.77,1910.0
2018-05-17 09:35:00,647.81,647.81,646.37,646.52,1500.0,647.81,647.81,646.37,646.52,1500.0
2018-05-17 09:40:00,646.15,647.94,645.68,647.94,2427.0,646.15,647.94,645.68,647.94,2427.0
2018-05-17 09:45:00,648.07,648.42,647.2,648.42,500.0,648.07,648.42,647.2,648.42,500.0
2018-05-17 09:50:00,648.55,648.55,647.93,647.94,1600.0,648.55,648.55,647.93,647.94,1600.0
2018-05-17 09:55:00,647.63,647.64,646.92,647.35,1600.0,647.63,647.64,646.92,647.35,1600.0
2018-05-17 10:00:00,647.64,650.79,647.64,650.73,5897.0,647.64,650.79,647.64,650.73,5897.0
2018-05-17 10:05:00,650.8,650.89,649.8,650.05,5084.0,650.8,650.89,649.8,650.05,5084.0
2018-05-17 10:10:00,650.42,650.78,649.84,650.37,6923.0,650.42,650.78,649.84,650.37,6923.0
2018-05-17 10:15:00,650.51,650.64,649.78,649.81,3600.0,650.51,650.64,649.78,649.81,3600.0
2018-05-17 10:20:00,649.67,649.83,648.81,648.82,2934.0,649.67,649.83,648.81,648.82,2934.0
2018-05-17 10:25:00,648.15,648.15,647.98,647.98,600.0,648.15,648.15,647.98,647.98,600.0
2018-05-17 10:30:00,647.77,648.55,647.73,648.44,3500.0,647.77,648.55,647.73,648.44,3500.0
2018-05-17 10:35:00,647.77,648.35,646.78,647.54,10786.0,647.77,648.35,646.78,647.54,10786.0
2018-05-17 10:40:00,646.89,649.26,646.89,648.3,5156.0,646.89,649.26,646.89,648.3,5156.0
2018-05-17 10:45:00,648.58,649.0,647.48,648.27,2700.0,648.58,649.0,647.48,648.27,2700.0
2018-05-17 10:50:00,648.27,648.5,647.96,648.21,3452.0,648.27,648.5,647.96,648.21,3452.0
2018-05-17 10:55:00,648.2,648.21,647.5,647.89,1920.0,648.2,648.21,647.5,647.89,1920.0
2018-05-17 11:00:00,647.88,648.12,647.71,647.88,1926.0,647.88,648.12,647.71,647.88,1926.0
2018-05-17 11:05:00,647.5,647.51,646.55,647.28,4202.0,647.5,647.51,646.55,647.28,4202.0
2018-05-17 11:10:00,647.29,647.29,645.22,645.97,5900.0,647.29,647.29,645.22,645.97,5900.0
2018-05-17 11:15:00,646.13,646.13,645.21,645.22,2500.0,646.13,646.13,645.21,645.22,2500.0
2018-05-17 11:20:00,645.45,646.12,645.2,645.27,5600.0,645.45,646.12,645.2,645.27,5600.0
2018-05-17 11:25:00,645.27,645.53,644.97,645.52,1300.0,645.27,645.53,644.97,645.52,1300.0
2018-05-17 11:30:00,645.06,645.53,643.87,644.0,4000.0,645.06,645.53,643.87,644.0,4000.0
2018-05-17 11:35:00,644.0,644.94,644.0,644.35,5000.0,644.0,644.94,644.0,644.35,5000.0
2018-05-17 11:40:00,644.36,645.51,644.36,644.86,2200.0,644.36,645.51,644.36,644.86,2200.0
2018-05-17 11:45:00,644.68,646.3,644.68,645.84,3899.0,644.68,646.3,644.68,645.84,3899.0
2018-05-17 11:50:00,645.84,646.73,645.6,646.5,4656.0,645.84,646.73,645.6,646.5,4656.0
2018-05-17 11:55:00,646.13,646.25,645.93,646.0,1697.0,646.13,646.25,645.93,646.0,1697.0
2018-05-17 12:00:00,646.48,646.48,644.87,645.0,6701.0,646.48,646.48,644.87,645.0,6701.0
2018-05-17 12:05:00,645.04,645.49,644.67,645.07,5715.0,645.04,645.49,644.67,645.07,5715.0
2018-05-17 12:10:00,645.08,645.9,644.58,645.9,2250.0,645.08,645.9,644.58,645.9,2250.0
2018-05-17 12:15:00,645.89,645.9,645.45,645.59,1300.0,645.89,645.9,645.45,645.59,1300.0
2018-05-17 12:20:00,645.79,646.19,645.59,646.19,600.0,645.79,646.19,645.59,646.19,600.0
2018-05-17 12:25:00,645.5,645.75,644.98,644.98,900.0,645.5,645.75,644.98,644.98,900.0
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 12:35:00,645.45,645.45,645.45,645.45,0.0,645.45,645.45,645.45,645.45,0.0
2018-05-17 12:40:00,645.38,645.39,644.3,644.3,1270.0,645.38,645.39,644.3,644.3,1270.0
2018-05-17 12:45:00,644.49,645.22,643.96,644.5,2000.0,644.49,645.22,643.96,644.5,2000.0
2018-05-17 12:50:00,644.81,645.36,644.71,645.36,300.0,644.81,645.36,644.71,645.36,300.0
2018-05-17 12:55:00,645.22,645.38,645.0,645.04,3000.0,645.22,645.38,645.0,645.04,3000.0
2018-05-17 13:00:00,645.04,645.55,644.92,645.14,4904.0,645.04,645.55,644.92,645.14,4904.0
2018-05-17 13:05:00,644.94,644.94,644.91,644.91,500.0,644.94,644.94,644.91,644.91,500.0
2018-05-17 13:10:00,644.77,644.77,644.55,644.55,300.0,644.77,644.77,644.55,644.55,300.0
2018-05-17 13:15:00,644.61,644.68,644.61,644.68,200.0,644.61,644.68,644.61,644.68,200.0
2018-05-17 13:20:00,644.63,645.38,644.63,644.99,2200.0,644.63,645.38,644.63,644.99,2200.0
2018-05-17 13:25:00,645.73,645.73,645.11,645.71,2291.0,645.73,645.73,645.11,645.71,2291.0
2018-05-17 13:30:00,645.72,646.0,645.27,645.95,2500.0,645.72,646.0,645.27,645.95,2500.0
2018-05-17 13:35:00,645.94,645.94,645.48,645.77,1226.0,645.94,645.94,645.48,645.77,1226.0
2018-05-17 13:40:00,646.16,646.16,644.49,644.5,1400.0,646.16,646.16,644.49,644.5,1400.0
2018-05-17 13:45:00,644.4,645.48,644.4,645.48,1801.0,644.4,645.48,644.4,645.48,1801.0
2018-05-17 13:50:00,645.47,645.61,644.92,644.93,1200.0,645.47,645.61,644.92,644.93,1200.0
2018-05-17 13:55:00,644.75,644.81,644.08,644.08,1500.0,644.75,644.81,644.08,644.08,1500.0
2018-05-17 14:00:00,644.55,645.25,643.41,643.41,2155.0,644.55,645.25,643.41,643.41,2155.0
2018-05-17 14:05:00,644.1,644.92,643.58,644.92,1700.0,644.1,644.92,643.58,644.92,1700.0
2018-05-17 14:10:00,645.3,646.04,645.12,645.12,1400.0,645.3,646.04,645.12,645.12,1400.0
2018-05-17 14:15:00,645.92,645.95,645.4,645.4,1695.0,645.92,645.95,645.4,645.4,1695.0
2018-05-17 14:20:00,645.76,646.15,645.7,645.71,1000.0,645.76,646.15,645.7,645.71,1000.0
2018-05-17 14:25:00,646.15,646.15,645.93,645.95,700.0,646.15,646.15,645.93,645.95,700.0
2018-05-17 14:30:00,646.03,646.65,646.0,646.44,4754.0,646.03,646.65,646.0,646.44,4754.0
2018-05-17 14:35:00,646.46,647.46,646.46,647.11,4586.0,646.46,647.46,646.46,647.11,4586.0
2018-05-17 14:40:00,647.41,647.41,646.15,646.16,2517.0,647.41,647.41,646.15,646.16,2517.0
2018-05-17 14:45:00,647.08,647.09,646.35,646.35,1140.0,647.08,647.09,646.35,646.35,1140.0
2018-05-17 14:50:00,646.27,646.5,645.5,645.5,300.0,646.27,646.5,645.5,645.5,300.0
2018-05-17 14:55:00,645.94,646.18,645.93,646.18,300.0,645.94,646.18,645.93,646.18,300.0
2018-05-17 15:00:00,645.82,646.36,645.82,645.92,1100.0,645.82,646.36,645.82,645.92,1100.0
2018-05-17 15:05:00,646.17,646.26,645.82,646.16,600.0,646.17,646.26,645.82,646.16,600.0
2018-05-17 15:10:00,646.0,646.0,645.64,645.73,800.0,646.0,646.0,645.64,645.73,800.0
2018-05-17 15:15:00,645.58,645.58,644.37,644.47,2701.0,645.58,645.58,644.37,644.47,2701.0
2018-05-17 15:20:00,644.5,644.9,644.49,644.6,3847.0,644.5,644.9,644.49,644.6,3847.0
2018-05-17 15:25:00,644.44,644.63,643.97,644.39,900.0,644.44,644.63,643.97,644.39,900.0
2018-05-17 15:30:00,644.38,644.38,643.63,643.97,3806.0,644.38,644.38,643.63,643.97,3806.0
2018-05-17 15:35:00,643.96,644.96,643.96,644.76,1900.0,643.96,644.96,643.96,644.76,1900.0
2018-05-17 15:40:00,644.95,645.32,644.75,645.32,2331.0,644.95,645.32,644.75,645.32,2331.0
2018-05-17 15:45:00,644.9,645.33,644.9,645.3,4435.0,644.9,645.33,644.9,645.3,4435.0
2018-05-17 15:50:00,645.47,645.47,644.95,645.4,7894.0,645.47,645.47,644.95,645.4,7894.0
2018-05-17 15:55:00,645.61,646.9,645.26,646.3,28680.0,645.61,646.9,645.26,646.3,28680.0
2018-05-18 09:30:00,647.06,647.06,645.67,646.04,5248.0,647.06,647.06,645.67,646.04,5248.0
2018-05-18 09:35:00,646.25,647.71,645.58,647.71,600.0,646.25,647.71,645.58,647.71,600.0
2018-05-18 09:40:00,646.56,647.38,645.75,647.38,1100.0,646.56,647.38,645.75,647.38,1100.0
2018-05-18 09:45:00,645.99,646.94,645.59,646.25,900.0,645.99,646.94,645.59,646.25,900.0
2018-05-18 09:50:00,646.11,646.11,645.3,645.3,2228.0,646.11,646.11,645.3,645.3,2228.0
2018-05-18 09:55:00,645.29,645.96,644.22,645.89,3168.0,645.29,645.96,644.22,645.89,3168.0
2018-05-18 10:00:00,646.1,646.8,646.1,646.8,544.0,646.1,646.8,646.1,646.8,544.0
2018-05-18 10:05:00,646.96,647.12,645.39,645.39,4700.0,646.96,647.12,645.39,645.39,4700.0
2018-05-18 10:10:00,645.29,645.29,644.29,644.75,1000.0,645.29,645.29,644.29,644.75,1000.0
2018-05-18 10:15:00,644.22,645.16,644.22,644.75,700.0,644.22,645.16,644.22,644.75,700.0
2018-05-18 10:20:00,645.13,646.92,645.13,645.98,3900.0,645.13,646.92,645.13,645.98,3900.0
2018-05-18 10:25:00,645.5,646.05,645.47,645.58,900.0,645.5,646.05,645.47,645.58,900.0
2018-05-18 10:30:00,645.44,645.81,645.12,645.12,2600.0,645.44,645.81,645.12,645.12,2600.0
2018-05-18 10:35:00,644.97,645.46,644.44,644.52,2900.0,644.97,645.46,644.44,644.52,2900.0
2018-05-18 10:40:00,644.29,644.29,643.75,643.86,2100.0,644.29,644.29,643.75,643.86,2100.0
2018-05-18 10:45:00,644.61,644.7,643.81,644.18,7040.0,644.61,644.7,643.81,644.18,7040.0
2018-05-18 10:50:00,644.48,644.75,644.25,644.75,2001.0,644.48,644.75,644.25,644.75,2001.0
2018-05-18 10:55:00,644.54,644.85,643.79,643.79,3007.0,644.54,644.85,643.79,643.79,3007.0
2018-05-18 11:00:00,644.15,644.19,643.97,643.97,600.0,644.15,644.19,643.97,643.97,600.0
2018-05-18 11:05:00,643.82,643.87,642.91,643.87,600.0,643.82,643.87,642.91,643.87,600.0
2018-05-18 11:10:00,644.09,644.71,643.9,644.45,5739.0,644.09,644.71,643.9,644.45,5739.0
2018-05-18 11:15:00,644.74,645.5,644.73,645.09,2155.0,644.74,645.5,644.73,645.09,2155.0
2018-05-18 11:20:00,645.23,645.23,644.37,645.05,1390.0,645.23,645.23,644.37,645.05,1390.0
2018-05-18 11:25:00,644.76,644.83,643.77,643.8,3418.0,644.76,644.83,643.77,643.8,3418.0
2018-05-18 11:30:00,644.17,645.75,644.16,645.4,3016.0,644.17,645.75,644.16,645.4,3016.0
2018-05-18 11:35:00,645.48,646.33,644.18,645.05,5947.0,645.48,646.33,644.18,645.05,5947.0
2018-05-18 11:40:00,644.66,646.15,644.66,646.14,5500.0,644.66,646.15,644.66,646.14,5500.0
2018-05-18 11:45:00,645.9,645.98,645.07,645.37,1400.0,645.9,645.98,645.07,645.37,1400.0
2018-05-18 11:50:00,644.98,645.51,644.81,645.42,1900.0,644.98,645.51,644.81,645.42,1900.0
2018-05-18 11:55:00,645.47,645.47,644.4,644.55,1300.0,645.47,645.47,644.4,644.55,1300.0
2018-05-18 12:00:00,644.42,644.76,644.05,644.05,1600.0,644.42,644.76,644.05,644.05,1600.0
2018-05-18 12:05:00,644.14,644.43,643.63,644.43,1000.0,644.14,644.43,643.63,644.43,1000.0
2018-05-18 12:10:00,644.13,644.32,644.0,644.32,2300.0,644.13,644.32,644.0,644.32,2300.0
2018-05-18 12:15:00,644.15,644.15,643.7,644.14,860.0,644.15,644.15,643.7,644.14,860.0
2018-05-18 12:20:00,644.0,644.19,643.67,644.0,2700.0,644.0,644.19,643.67,644.0,2700.0
2018-05-18 12:25:00,644.18,644.25,644.01,644.01,1000.0,644.18,644.25,644.01,644.01,1000.0
2018-05-18 12:30:00,644.04,644.52,643.6,643.96,10313.0,644.04,644.52,643.6,643.96,10313.0
2018-05-18 12:35:00,644.45,644.45,643.98,644.44,803.0,644.45,644.45,643.98,644.44,803.0
2018-05-18 12:40:00,644.72,645.35,644.72,645.35,900.0,644.72,645.35,644.72,645.35,900.0
2018-05-18 12:45:00,645.25,646.25,645.25,645.48,3514.0,645.25,646.25,645.25,645.48,3514.0
2018-05-18 12:50:00,645.99,646.17,645.41,646.17,3400.0,645.99,646.17,645.41,646.17,3400.0
2018-05-18 12:55:00,646.1,646.1,645.67,645.67,712.0,646.1,646.1,645.67,645.67,712.0
2018-05-18 13:00:00,645.82,646.29,645.81,646.13,1900.0,645.82,646.29,645.81,646.13,1900.0
2018-05-18 13:05:00,646.25,646.37,645.22,645.22,1608.0,646.25,646.37,645.22,645.22,1608.0
2018-05-18 13:10:00,645.51,645.96,645.51,645.86,1733.0,645.51,645.96,645.51,645.86,1733.0
2018-05-18 13:15:00,645.77,646.29,645.77,646.29,400.0,645.77,646.29,645.77,646.29,400.0
2018-05-18 13:20:00,646.25,646.25,645.92,646.0,1215.0,646.25,646.25,645.92,646.0,1215.0
2018-05-18 13:25:00,645.79,646.08,645.74,645.74,1600.0,645.79,646.08,645.74,645.74,1600.0
2018-05-18 13:30:00,645.91,646.07,645.77,645.77,1800.0,645.91,646.07,645.77,645.77,1800.0
2018-05-18 13:35:00,646.0,646.08,645.58,645.58,1000.0,646.0,646.08,645.58,645.58,1000.0
2018-05-18 13:40:00,645.63,645.75,645.51,645.51,705.0,645.63,645.75,645.51,645.51,705.0
2018-05-18 13:45:00,645.51,645.92,645.42,645.71,2600.0,645.51,645.92,645.42,645.71,2600.0
2018-05-18 13:50:00,645.69,645.69,645.69,645.69,800.0,645.69,645.69,645.69,645.69,800.0
2018-05-18 13:55:00,645.63,646.35,645.62,646.35,1300.0,645.63,646.35,645.62,646.35,1300.0
2018-05-18 14:00:00,646.43,646.99,646.43,646.77,2252.0,646.43,646.99,646.43,646.77,2252.0
2018-05-18 14:05:00,646.89,648.8,646.76,648.8,9400.0,646.89,648.8,646.76,648.8,9400.0
2018-05-18 14:10:00,649.0,649.62,648.99,649.36,654.0,649.0,649.62,648.99,649.36,654.0
2018-05-18 14:15:00,649.35,650.95,648.94,650.92,5453.0,649.35,650.95,648.94,650.92,5453.0
2018-05-18 14:20:00,650.65,651.03,650.54,651.0,1200.0,650.65,651.03,650.54,651.0,1200.0
2018-05-18 14:25:00,651.28,651.6,651.17,651.6,1753.0,651.28,651.6,651.17,651.6,1753.0
2018-05-18 14:30:00,651.27,651.95,651.27,651.38,3120.0,651.27,651.95,651.27,651.38,3120.0
2018-05-18 14:35:00,651.35,651.65,651.33,651.63,1006.0,651.35,651.65,651.33,651.63,1006.0
2018-05-18 14:40:00,651.27,652.43,651.26,652.02,5069.0,651.27,652.43,651.26,652.02,5069.0
2018-05-18 14:45:00,652.22,652.52,651.93,652.35,5399.0,652.22,652.52,651.93,652.35,5399.0
2018-05-18 14:50:00,651.78,652.47,651.78,652.47,2000.0,651.78,652.47,651.78,652.47,2000.0
2018-05-18 14:55:00,652.25,652.46,652.19,652.46,2300.0,652.25,652.46,652.19,652.46,2300.0
2018-05-18 15:00:00,652.57,652.73,652.12,652.66,6773.0,652.57,652.73,652.12,652.66,6773.0
2018-05-18 15:05:00,652.63,652.63,651.78,651.81,1823.0,652.63,652.63,651.78,651.81,1823.0
2018-05-18 15:10:00,651.69,652.07,651.45,651.95,3301.0,651.69,652.07,651.45,651.95,3301.0
2018-05-18 15:15:00,651.66,652.22,651.66,652.14,4353.0,651.66,652.22,651.66,652.14,4353.0
2018-05-18 15:20:00,652.23,653.51,652.23,653.24,2000.0,652.23,653.51,652.23,653.24,2000.0
2018-05-18 15:25:00,653.25,653.34,652.13,652.59,4057.0,653.25,653.34,652.13,652.59,4057.0
2018-05-18 15:30:00,652.37,652.53,652.14,652.14,3200.0,652.37,652.53,652.14,652.14,3200.0
2018-05-18 15:35:00,652.07,652.25,651.82,651.93,4513.0,652.07,652.25,651.82,651.93,4513.0
2018-05-18 15:40:00,651.94,651.94,650.62,650.7,5742.0,651.94,651.94,650.62,650.7,5742.0
2018-05-18 15:45:00,650.53,651.72,650.53,651.72,7024.0,650.53,651.72,650.53,651.72,7024.0
2018-05-18 15:50:00,651.56,652.63,651.13,652.48,5225.0,651.56,652.63,651.13,652.48,5225.0
2018-05-18 15:55:00,652.61,652.87,651.46,652.64,17656.0,652.61,652.87,651.46,652.64,17656.0
2018-05-21 09:30:00,655.0,657.64,654.15,655.42,6073.0,655.0,657.64,654.15,655.42,6073.0
2018-05-21 09:35:00,656.71,656.72,653.23,653.46,4633.0,656.71,656.72,653.23,653.46,4633.0
2018-05-21 09:40:00,653.47,656.27,653.47,655.23,7570.0,653.47,656.27,653.47,655.23,7570.0
2018-05-21 09:45:00,655.76,658.63,655.76,657.91,5100.0,655.76,658.63,655.76,657.91,5100.0
2018-05-21 09:50:00,657.13,657.69,654.79,654.82,3100.0,657.13,657.69,654.79,654.82,3100.0
2018-05-21 09:55:00,654.3,654.44,652.59,652.59,1220.0,654.3,654.44,652.59,652.59,1220.0
2018-05-21 10:00:00,653.69,655.23,652.11,654.52,4122.0,653.69,655.23,652.11,654.52,4122.0
2018-05-21 10:05:00,654.17,655.47,654.03,655.32,2656.0,654.17,655.47,654.03,655.32,2656.0
2018-05-21 10:10:00,655.37,655.84,654.73,655.7,4202.0,655.37,655.84,654.73,655.7,4202.0
2018-05-21 10:15:00,656.23,656.36,655.28,655.29,1400.0,656.23,656.36,655.28,655.29,1400.0
2018-05-21 10:20:00,655.6,657.3,655.54,656.94,9943.0,655.6,657.3,655.54,656.94,9943.0
2018-05-21 10:25:00,657.25,659.37,657.25,658.13,6500.0,657.25,659.37,657.25,658.13,6500.0
2018-05-21 10:30:00,659.04,660.91,658.96,659.89,2220.0,659.04,660.91,658.96,659.89,2220.0
2018-05-21 10:35:00,660.05,662.1,659.4,662.1,8973.0,660.05,662.1,659.4,662.1,8973.0
2018-05-21 10:40:00,661.77,663.39,661.34,663.34,3650.0,661.77,663.39,661.34,663.34,3650.0
2018-05-21 10:45:00,663.77,664.44,662.27,662.27,5700.0,663.77,664.44,662.27,662.27,5700.0
2018-05-21 10:50:00,663.01,663.01,661.36,661.97,1800.0,663.01,663.01,661.36,661.97,1800.0
2018-05-21 10:55:00,661.57,662.36,661.57,661.59,1869.0,661.57,662.36,661.57,661.59,1869.0
2018-05-21 11:00:00,661.58,663.54,661.58,662.5,3406.0,661.58,663.54,661.58,662.5,3406.0
2018-05-21 11:05:00,663.01,664.32,662.29,663.14,6148.0,663.01,664.32,662.29,663.14,6148.0
2018-05-21 11:10:00,663.41,665.26,663.3,665.26,5206.0,663.41,665.26,663.3,665.26,5206.0
2018-05-21 11:15:00,665.27,665.6,664.24,665.11,9200.0,665.27,665.6,664.24,665.11,9200.0
2018-05-21 11:20:00,664.74,665.52,664.46,665.52,6359.0,664.74,665.52,664.46,665.52,6359.0
2018-05-21 11:25:00,665.45,665.46,664.52,665.13,3700.0,665.45,665.46,664.52,665.13,3700.0
2018-05-21 11:30:00,664.9,665.33,664.44,664.62,3769.0,664.9,665.33,664.44,664.62,3769.0
2018-05-21 11:35:00,665.11,665.77,664.45,665.04,5036.0,665.11,665.77,664.45,665.04,5036.0
2018-05-21 11:40:00,664.79,664.99,664.48,664.99,900.0,664.79,664.99,664.48,664.99,900.0
2018-05-21 11:45:00,665.14,665.76,664.94,664.94,2700.0,665.14,665.76,664.94,664.94,2700.0
2018-05-21 11:50:00,664.94,664.94,664.38,664.38,2500.0,664.94,664.94,664.38,664.38,2500.0
2018-05-21 11:55:00,664.56,664.56,663.16,663.17,5255.0,664.56,664.56,663.16,663.17,5255.0
2018-05-21 12:00:00,663.16,663.54,662.83,663.5,3870.0,663.16,663.54,662.83,663.5,3870.0
2018-05-21 12:05:00,663.6,664.19,663.41,663.41,1000.0,663.6,664.19,663.41,663.41,1000.0
2018-05-21 12:10:00,663.03,663.59,662.86,662.86,1300.0,663.03,663.59,662.86,662.86,1300.0
2018-05-21 12:15:00,663.06,663.06,662.35,662.45,2398.0,663.06,663.06,662.35,662.45,2398.0
2018-05-21 12:20:00,662.23,663.09,662.23,662.93,2100.0,662.23,663.09,662.23,662.93,2100.0
2018-05-21 12:25:00,663.52,663.52,663.05,663.05,200.0,663.52,663.52,663.05,663.05,200.0
2018-05-21 12:30:00,663.07,663.18,662.44,663.0,1810.0,663.07,663.18,662.44,663.0,1810.0
2018-05-21 12:35:00,662.99,664.11,662.99,664.11,800.0,662.99,664.11,662.99,664.11,800.0
2018-05-21 12:40:00,663.72,663.94,663.32,663.47,1600.0,663.72,663.94,663.32,663.47,1600.0
2018-05-21 12:45:00,663.37,663.8,663.33,663.8,400.0,663.37,663.8,663.33,663.8,400.0
2018-05-21 12:50:00,663.62,664.61,663.34,664.0,5200.0,663.62,664.61,663.34,664.0,5200.0
2018-05-21 12:55:00,664.41,665.0,664.35,664.5,3561.0,664.41,665.0,664.35,664.5,3561.0
2018-05-21 13:00:00,664.94,665.33,664.37,664.89,4835.0,664.94,665.33,664.37,664.89,4835.0
2018-05-21 13:05:00,665.6,665.95,665.21,665.46,827.0,665.6,665.95,665.21,665.46,827.0
2018-05-21 13:10:00,665.78,666.64,665.45,666.03,4481.0,665.78,666.64,665.45,666.03,4481.0
2018-05-21 13:15:00,665.79,666.0,665.21,665.58,3300.0,665.79,666.0,665.21,665.58,3300.0
2018-05-21 13:20:00,665.58,665.99,665.57,665.63,1684.0,665.58,665.99,665.57,665.63,1684.0
2018-05-21 13:25:00,666.2,666.64,665.72,665.73,2896.0,666.2,666.64,665.72,665.73,2896.0
2018-05-21 13:30:00,665.71,666.57,665.57,665.57,3300.0,665.71,666.57,665.57,665.57,3300.0
2018-05-21 13:35:00,666.42,666.42,665.82,666.05,2102.0,666.42,666.42,665.82,666.05,2102.0
2018-05-21 13:40:00,665.79,666.25,665.66,665.77,5909.0,665.79,666.25,665.66,665.77,5909.0
2018-05-21 13:45:00,665.74,666.16,665.74,665.75,4519.0,665.74,666.16,665.74,665.75,4519.0
2018-05-21 13:50:00,665.92,665.92,665.47,665.69,3300.0,665.92,665.92,665.47,665.69,3300.0
2018-05-21 13:55:00,665.67,665.78,665.33,665.5,1100.0,665.67,665.78,665.33,665.5,1100.0
2018-05-21 14:00:00,665.33,665.47,664.83,664.83,2221.0,665.33,665.47,664.83,664.83,2221.0
2018-05-21 14:05:00,664.83,665.01,664.73,664.86,2965.0,664.83,665.01,664.73,664.86,2965.0
2018-05-21 14:10:00,664.97,665.23,664.57,664.89,5000.0,664.97,665.23,664.57,664.89,5000.0
2018-05-21 14:15:00,664.81,665.0,664.57,664.98,2600.0,664.81,665.0,664.57,664.98,2600.0
2018-05-21 14:20:00,664.64,665.32,664.64,665.16,2796.0,664.64,665.32,664.64,665.16,2796.0
2018-05-21 14:25:00,665.03,665.24,664.59,664.6,2400.0,665.03,665.24,664.59,664.6,2400.0
2018-05-21 14:30:00,664.78,665.15,664.45,665.07,3500.0,664.78,665.15,664.45,665.07,3500.0
2018-05-21 14:35:00,665.09,665.19,664.81,664.82,2100.0,665.09,665.19,664.81,664.82,2100.0
2018-05-21 14:40:00,664.81,665.07,664.47,665.07,2941.0,664.81,665.07,664.47,665.07,2941.0
2018-05-21 14:45:00,665.19,665.35,664.92,664.92,800.0,665.19,665.35,664.92,664.92,800.0
2018-05-21 14:50:00,664.91,665.24,664.81,664.96,4099.0,664.91,665.24,664.81,664.96,4099.0
2018-05-21 14:55:00,664.78,665.04,664.48,664.95,1500.0,664.78,665.04,664.48,664.95,1500.0
2018-05-21 15:00:00,664.92,665.16,664.54,664.81,3616.0,664.92,665.16,664.54,664.81,3616.0
2018-05-21 15:05:00,664.66,665.36,664.51,665.36,3208.0,664.66,665.36,664.51,665.36,3208.0
2018-05-21 15:10:00,665.08,665.24,664.85,665.15,4690.0,665.08,665.24,664.85,665.15,4690.0
2018-05-21 15:15:00,665.27,665.3,664.6,664.6,5002.0,665.27,665.3,664.6,664.6,5002.0
2018-05-21 15:20:00,664.79,664.83,664.24,664.7,4699.0,664.79,664.83,664.24,664.7,4699.0
2018-05-21 15:25:00,664.61,664.61,663.15,663.15,5409.0,664.61,664.61,663.15,663.15,5409.0
2018-05-21 15:30:00,663.28,663.51,663.15,663.15,5800.0,663.28,663.51,663.15,663.15,5800.0
2018-05-21 15:35:00,663.16,664.01,663.15,663.51,10830.0,663.16,664.01,663.15,663.51,10830.0
2018-05-21 15:40:00,664.1,664.32,663.49,663.89,5614.0,664.1,664.32,663.49,663.89,5614.0
2018-05-21 15:45:00,664.04,664.6,663.87,664.6,8348.0,664.04,664.6,663.87,664.6,8348.0
2018-05-21 15:50:00,664.6,665.2,663.31,663.72,11934.0,664.6,665.2,663.31,663.72,11934.0
2018-05-21 15:55:00,663.73,666.24,663.32,664.88,25814.0,663.73,666.24,663.32,664.88,25814.0
2018-05-22 09:30:00,700.0,710.0,696.42,697.8,34963.0,700.0,710.0,696.42,697.8,34963.0
2018-05-22 09:35:00,696.99,699.41,692.44,696.72,19872.0,696.99,699.41,692.44,696.72,19872.0
2018-05-22 09:40:00,694.95,695.71,685.03,685.03,21669.0,694.95,695.71,685.03,685.03,21669.0
2018-05-22 09:45:00,687.34,688.81,680.0,680.0,15107.0,687.34,688.81,680.0,680.0,15107.0
2018-05-22 09:50:00,680.72,682.81,677.11,682.81,20317.0,680.72,682.81,677.11,682.81,20317.0
2018-05-22 09:55:00,683.25,684.48,680.0,683.02,12018.0,683.25,684.48,680.0,683.02,12018.0
2018-05-22 10:00:00,682.9,682.9,678.55,678.56,8374.0,682.9,682.9,678.55,678.56,8374.0
2018-05-22 10:05:00,678.55,678.96,674.92,675.64,12358.0,678.55,678.96,674.92,675.64,12358.0
2018-05-22 10:10:00,675.0,685.51,668.5,669.6,34629.0,675.0,685.51,668.5,669.6,34629.0
2018-05-22 10:15:00,669.59,669.6,647.55,647.56,84328.0,669.59,669.6,647.55,647.56,84328.0
2018-05-22 10:20:00,648.58,653.0,642.7,648.05,24644.0,648.58,653.0,642.7,648.05,24644.0
2018-05-22 10:25:00,647.86,647.86,637.26,637.37,25335.0,647.86,647.86,637.26,637.37,25335.0
2018-05-22 10:30:00,638.0,639.2,627.5,628.02,30889.0,638.0,639.2,627.5,628.02,30889.0
2018-05-22 10:35:00,628.16,630.77,617.0,629.5,67684.0,628.16,630.77,617.0,629.5,67684.0
2018-05-22 10:40:00,629.5,629.9,622.11,624.07,19366.0,629.5,629.9,622.11,624.07,19366.0
2018-05-22 10:45:00,623.82,625.94,614.1,620.48,31756.0,623.82,625.94,614.1,620.48,31756.0
2018-05-22 10:50:00,620.88,624.69,617.91,622.18,22274.0,620.88,624.69,617.91,622.18,22274.0
2018-05-22 10:55:00,621.92,621.92,613.71,619.44,13133.0,621.92,621.92,613.71,619.44,13133.0
2018-05-22 11:00:00,618.1,621.11,615.0,615.0,7578.0,618.1,621.11,615.0,615.0,7578.0
2018-05-22 11:05:00,615.0,619.99,613.0,619.08,24357.0,615.0,619.99,613.0,619.08,24357.0
2018-05-22 11:10:00,618.04,621.01,616.6,616.82,7866.0,618.04,621.01,616.6,616.82,7866.0
2018-05-22 11:15:00,617.61,621.58,617.6,618.31,8395.0,617.61,621.58,617.6,618.31,8395.0
2018-05-22 11:20:00,618.31,618.9,615.71,618.5,12663.0,618.31,618.9,615.71,618.5,12663.0
2018-05-22 11:25:00,618.25,618.5,615.99,615.99,5846.0,618.25,618.5,615.99,615.99,5846.0
2018-05-22 11:30:00,616.36,617.3,612.72,612.72,6914.0,616.36,617.3,612.72,612.72,6914.0
2018-05-22 11:35:00,613.84,616.59,612.58,613.84,6920.0,613.84,616.59,612.58,613.84,6920.0
2018-05-22 11:40:00,614.15,615.76,613.0,613.01,4551.0,614.15,615.76,613.0,613.01,4551.0
2018-05-22 11:45:00,612.61,612.93,610.04,612.93,10366.0,612.61,612.93,610.04,612.93,10366.0
2018-05-22 11:50:00,613.57,619.71,612.89,618.87,14593.0,613.57,619.71,612.89,618.87,14593.0
2018-05-22 11:55:00,619.23,623.0,619.23,622.97,10676.0,619.23,623.0,619.23,622.97,10676.0
2018-05-22 12:00:00,622.25,623.48,620.06,622.79,11487.0,622.25,623.48,620.06,622.79,11487.0
2018-05-22 12:05:00,622.16,625.75,622.15,624.62,13858.0,622.16,625.75,622.15,624.62,13858.0
2018-05-22 12:10:00,625.06,627.35,624.65,625.8,17633.0,625.06,627.35,624.65,625.8,17633.0
2018-05-22 12:15:00,626.2,626.48,624.12,624.8,5957.0,626.2,626.48,624.12,624.8,5957.0
2018-05-22 12:20:00,625.35,626.78,624.57,626.61,6955.0,625.35,626.78,624.57,626.61,6955.0
2018-05-22 12:25:00,625.94,626.6,622.34,622.34,9872.0,625.94,626.6,622.34,622.34,9872.0
2018-05-22 12:30:00,621.51,621.75,619.98,620.0,5801.0,621.51,621.75,619.98,620.0,5801.0
2018-05-22 12:35:00,619.99,619.99,616.9,617.02,3820.0,619.99,619.99,616.9,617.02,3820.0
2018-05-22 12:40:00,618.09,619.31,616.7,618.66,6054.0,618.09,619.31,616.7,618.66,6054.0
2018-05-22 12:45:00,618.8,618.92,616.91,617.5,2743.0,618.8,618.92,616.91,617.5,2743.0
2018-05-22 12:50:00,617.73,618.42,616.78,618.42,6351.0,617.73,618.42,616.78,618.42,6351.0
2018-05-22 12:55:00,618.49,618.82,618.01,618.35,3721.0,618.49,618.82,618.01,618.35,3721.0
2018-05-22 13:00:00,618.06,619.72,617.68,618.78,8752.0,618.06,619.72,617.68,618.78,8752.0
2018-05-22 13:05:00,619.23,619.53,618.03,619.37,3491.0,619.23,619.53,618.03,619.37,3491.0
2018-05-22 13:10:00,619.89,619.89,618.27,618.3,5435.0,619.89,619.89,618.27,618.3,5435.0
2018-05-22 13:15:00,618.31,618.73,615.0,615.22,3826.0,618.31,618.73,615.0,615.22,3826.0
2018-05-22 13:20:00,615.0,618.59,615.0,616.13,15841.0,615.0,618.59,615.0,616.13,15841.0
2018-05-22 13:25:00,615.51,616.84,615.31,615.45,11605.0,615.51,616.84,615.31,615.45,11605.0
2018-05-22 13:30:00,615.77,616.0,614.49,615.55,15601.0,615.77,616.0,614.49,615.55,15601.0
2018-05-22 13:35:00,615.5,615.51,612.49,612.89,15776.0,615.5,615.51,612.49,612.89,15776.0
2018-05-22 13:40:00,613.26,614.93,611.17,612.15,11477.0,613.26,614.93,611.17,612.15,11477.0
2018-05-22 13:45:00,612.51,612.52,608.51,609.5,12017.0,612.51,612.52,608.51,609.5,12017.0
2018-05-22 13:50:00,609.92,609.97,606.7,608.64,9897.0,609.92,609.97,606.7,608.64,9897.0
2018-05-22 13:55:00,608.64,612.82,607.52,611.51,22275.0,608.64,612.82,607.52,611.51,22275.0
2018-05-22 14:00:00,611.59,613.03,610.44,610.51,11858.0,611.59,613.03,610.44,610.51,11858.0
2018-05-22 14:05:00,610.29,613.12,609.06,610.32,12816.0,610.29,613.12,609.06,610.32,12816.0
2018-05-22 14:10:00,609.11,610.63,609.11,610.11,11420.0,609.11,610.63,609.11,610.11,11420.0
2018-05-22 14:15:00,609.88,610.63,604.17,605.96,20486.0,609.88,610.63,604.17,605.96,20486.0
2018-05-22 14:20:00,604.69,606.13,604.05,606.05,15985.0,604.69,606.13,604.05,606.05,15985.0
2018-05-22 14:25:00,605.54,607.48,604.81,607.02,13680.0,605.54,607.48,604.81,607.02,13680.0
2018-05-22 14:30:00,607.31,608.28,606.06,607.7,17161.0,607.31,608.28,606.06,607.7,17161.0
2018-05-22 14:35:00,607.82,611.03,607.45,608.99,21805.0,607.82,611.03,607.45,608.99,21805.0
2018-05-22 14:40:00,609.0,611.97,608.36,610.01,20597.0,609.0,611.97,608.36,610.01,20597.0
2018-05-22 14:45:00,610.15,610.54,607.57,608.85,13278.0,610.15,610.54,607.57,608.85,13278.0
2018-05-22 14:50:00,609.41,609.41,606.75,606.75,11384.0,609.41,609.41,606.75,606.75,11384.0
2018-05-22 14:55:00,607.06,608.68,604.51,605.26,19486.0,607.06,608.68,604.51,605.26,19486.0
2018-05-22 15:00:00,605.54,606.5,604.02,606.28,26311.0,605.54,606.5,604.02,606.28,26311.0
2018-05-22 15:05:00,606.56,609.43,606.54,607.7,31329.0,606.56,609.43,606.54,607.7,31329.0
2018-05-22 15:10:00,608.0,608.46,606.81,607.42,5304.0,608.0,608.46,606.81,607.42,5304.0
2018-05-22 15:15:00,607.23,608.07,606.15,607.01,18704.0,607.23,608.07,606.15,607.01,18704.0
2018-05-22 15:20:00,607.0,608.36,606.15,608.36,17459.0,607.0,608.36,606.15,608.36,17459.0
2018-05-22 15:25:00,608.1,608.26,607.02,607.36,8752.0,608.1,608.26,607.02,607.36,8752.0
2018-05-22 15:30:00,607.63,608.33,606.19,608.04,27796.0,607.63,608.33,606.19,608.04,27796.0
2018-05-22 15:35:00,608.05,608.29,606.9,607.45,19703.0,608.05,608.29,606.9,607.45,19703.0
2018-05-22 15:40:00,607.38,607.8,606.49,607.0,31670.0,607.38,607.8,606.49,607.0,31670.0
2018-05-22 15:45:00,606.5,609.73,606.19,609.5,23643.0,606.5,609.73,606.19,609.5,23643.0
2018-05-22 15:50:00,609.45,609.73,606.39,607.08,32056.0,609.45,609.73,606.39,607.08,32056.0
2018-05-22 15:55:00,607.08,607.23,601.53,602.0,120299.0,607.08,607.23,601.53,602.0,120299.0
2018-05-23 09:30:00,597.18,610.03,597.0,607.61,32796.0,597.18,610.03,597.0,607.61,32796.0
2018-05-23 09:35:00,607.6,611.0,602.6,609.96,25479.0,607.6,611.0,602.6,609.96,25479.0
2018-05-23 09:40:00,609.89,615.0,608.18,615.0,29319.0,609.89,615.0,608.18,615.0,29319.0
2018-05-23 09:45:00,613.63,614.98,610.05,611.01,11699.0,613.63,614.98,610.05,611.01,11699.0
2018-05-23 09:50:00,610.69,614.6,608.0,614.58,34958.0,610.69,614.6,608.0,614.58,34958.0
2018-05-23 09:55:00,613.79,619.53,613.54,617.63,35244.0,613.79,619.53,613.54,617.63,35244.0
2018-05-23 10:00:00,617.51,617.77,613.92,613.92,15697.0,617.51,617.77,613.92,613.92,15697.0
2018-05-23 10:05:00,614.82,614.82,611.24,613.41,12133.0,614.82,614.82,611.24,613.41,12133.0
2018-05-23 10:10:00,613.77,616.55,613.77,615.5,14165.0,613.77,616.55,613.77,615.5,14165.0
2018-05-23 10:15:00,615.93,615.98,613.31,613.7,3460.0,615.93,615.98,613.31,613.7,3460.0
2018-05-23 10:20:00,614.63,614.97,612.75,613.0,3850.0,614.63,614.97,612.75,613.0,3850.0
2018-05-23 10:25:00,612.76,614.06,612.47,614.06,4120.0,612.76,614.06,612.47,614.06,4120.0
2018-05-23 10:30:00,614.1,615.48,613.26,613.26,9552.0,614.1,615.48,613.26,613.26,9552.0
2018-05-23 10:35:00,613.79,614.56,612.96,612.96,2800.0,613.79,614.56,612.96,612.96,2800.0
2018-05-23 10:40:00,613.0,613.21,609.7,611.18,11023.0,613.0,613.21,609.7,611.18,11023.0
2018-05-23 10:45:00,611.39,612.94,610.94,610.99,3937.0,611.39,612.94,610.94,610.99,3937.0
2018-05-23 10:50:00,610.69,613.9,610.69,613.9,24050.0,610.69,613.9,610.69,613.9,24050.0
2018-05-23 10:55:00,613.67,614.96,612.88,613.23,3700.0,613.67,614.96,612.88,613.23,3700.0
2018-05-23 11:00:00,612.88,613.6,611.37,612.85,9443.0,612.88,613.6,611.37,612.85,9443.0
2018-05-23 11:05:00,612.88,614.35,612.78,613.17,5600.0,612.88,614.35,612.78,613.17,5600.0
2018-05-23 11:10:00,612.83,613.17,612.07,613.17,3902.0,612.83,613.17,612.07,613.17,3902.0
2018-05-23 11:15:00,612.99,614.55,612.98,613.09,9329.0,612.99,614.55,612.98,613.09,9329.0
2018-05-23 11:20:00,613.08,615.71,612.8,615.3,18634.0,613.08,615.71,612.8,615.3,18634.0
2018-05-23 11:25:00,615.34,617.81,614.69,616.55,13165.0,615.34,617.81,614.69,616.55,13165.0
2018-05-23 11:30:00,616.98,618.97,616.65,618.36,19730.0,616.98,618.97,616.65,618.36,19730.0
2018-05-23 11:35:00,617.48,618.75,616.15,616.85,11342.0,617.48,618.75,616.15,616.85,11342.0
2018-05-23 11:40:00,617.48,618.15,616.26,617.13,9400.0,617.48,618.15,616.26,617.13,9400.0
2018-05-23 11:45:00,617.17,618.36,616.74,617.71,9007.0,617.17,618.36,616.74,617.71,9007.0
2018-05-23 11:50:00,617.34,618.6,617.05,617.98,9900.0,617.34,618.6,617.05,617.98,9900.0
2018-05-23 11:55:00,618.45,619.42,617.94,617.95,5348.0,618.45,619.42,617.94,617.95,5348.0
2018-05-23 12:00:00,617.94,619.66,617.93,619.4,6900.0,617.94,619.66,617.93,619.4,6900.0
2018-05-23 12:05:00,619.1,619.48,618.33,618.83,5009.0,619.1,619.48,618.33,618.83,5009.0
2018-05-23 12:10:00,618.38,619.82,617.76,619.82,7134.0,618.38,619.82,617.76,619.82,7134.0
2018-05-23 12:15:00,619.55,619.55,617.79,618.02,2500.0,619.55,619.55,617.79,618.02,2500.0
2018-05-23 12:20:00,617.62,617.62,614.59,614.91,4180.0,617.62,617.62,614.59,614.91,4180.0
2018-05-23 12:25:00,614.84,616.23,614.84,615.75,6400.0,614.84,616.23,614.84,615.75,6400.0
2018-05-23 12:30:00,615.82,616.09,615.15,615.55,2910.0,615.82,616.09,615.15,615.55,2910.0
2018-05-23 12:35:00,614.87,615.76,614.46,614.99,4990.0,614.87,615.76,614.46,614.99,4990.0
2018-05-23 12:40:00,615.71,616.75,615.71,616.5,6045.0,615.71,616.75,615.71,616.5,6045.0
2018-05-23 12:45:00,616.42,617.21,615.82,617.2,1000.0,616.42,617.21,615.82,617.2,1000.0
2018-05-23 12:50:00,616.54,616.72,616.53,616.72,600.0,616.54,616.72,616.53,616.72,600.0
2018-05-23 12:55:00,616.86,616.86,615.49,615.5,1884.0,616.86,616.86,615.49,615.5,1884.0
2018-05-23 13:00:00,615.95,615.99,615.74,615.74,1500.0,615.95,615.99,615.74,615.74,1500.0
2018-05-23 13:05:00,615.4,615.4,613.93,615.07,4100.0,615.4,615.4,613.93,615.07,4100.0
2018-05-23 13:10:00,615.09,615.09,613.78,614.65,3990.0,615.09,615.09,613.78,614.65,3990.0
2018-05-23 13:15:00,614.39,614.4,613.72,613.72,2300.0,614.39,614.4,613.72,613.72,2300.0
2018-05-23 13:20:00,613.9,614.36,613.6,613.87,5242.0,613.9,614.36,613.6,613.87,5242.0
2018-05-23 13:25:00,613.43,613.71,612.32,612.49,4012.0,613.43,613.71,612.32,612.49,4012.0
2018-05-23 13:30:00,612.81,613.02,612.35,612.73,2400.0,612.81,613.02,612.35,612.73,2400.0
2018-05-23 13:35:00,612.49,612.77,611.62,612.39,9412.0,612.49,612.77,611.62,612.39,9412.0
2018-05-23 13:40:00,612.2,613.15,612.2,613.15,2900.0,612.2,613.15,612.2,613.15,2900.0
2018-05-23 13:45:00,613.55,613.93,612.79,613.16,3300.0,613.55,613.93,612.79,613.16,3300.0
2018-05-23 13:50:00,613.38,613.38,612.47,612.47,3320.0,613.38,613.38,612.47,612.47,3320.0
2018-05-23 13:55:00,612.27,613.44,612.27,613.44,2600.0,612.27,613.44,612.27,613.44,2600.0
2018-05-23 14:00:00,613.45,614.16,613.35,613.7,2600.0,613.45,614.16,613.35,613.7,2600.0
2018-05-23 14:05:00,613.89,614.6,613.7,614.6,2600.0,613.89,614.6,613.7,614.6,2600.0
2018-05-23 14:10:00,614.84,615.79,614.83,615.77,2600.0,614.84,615.79,614.83,615.77,2600.0
2018-05-23 14:15:00,616.03,616.33,615.42,616.1,5141.0,616.03,616.33,615.42,616.1,5141.0
2018-05-23 14:20:00,616.1,616.8,615.57,616.34,2004.0,616.1,616.8,615.57,616.34,2004.0
2018-05-23 14:25:00,616.47,617.79,616.47,617.76,4200.0,616.47,617.79,616.47,617.76,4200.0
2018-05-23 14:30:00,617.16,617.36,616.48,616.88,4391.0,617.16,617.36,616.48,616.88,4391.0
2018-05-23 14:35:00,616.42,616.42,615.97,615.98,1107.0,616.42,616.42,615.97,615.98,1107.0
2018-05-23 14:40:00,616.25,617.03,616.25,616.84,3300.0,616.25,617.03,616.25,616.84,3300.0
2018-05-23 14:45:00,617.01,617.52,616.76,617.46,5516.0,617.01,617.52,616.76,617.46,5516.0
2018-05-23 14:50:00,617.34,617.81,617.09,617.81,7694.0,617.34,617.81,617.09,617.81,7694.0
2018-05-23 14:55:00,617.8,618.41,617.73,617.88,2800.0,617.8,618.41,617.73,617.88,2800.0
2018-05-23 15:00:00,618.01,619.43,618.01,619.43,4900.0,618.01,619.43,618.01,619.43,4900.0
2018-05-23 15:05:00,619.08,621.21,619.0,620.69,14421.0,619.08,621.21,619.0,620.69,14421.0
2018-05-23 15:10:00,620.95,621.26,620.47,621.26,13184.0,620.95,621.26,620.47,621.26,13184.0
2018-05-23 15:15:00,621.48,621.48,620.78,621.16,4400.0,621.48,621.48,620.78,621.16,4400.0
2018-05-23 15:20:00,621.13,621.49,620.6,621.49,5600.0,621.13,621.49,620.6,621.49,5600.0
2018-05-23 15:25:00,621.42,621.92,620.89,620.89,9954.0,621.42,621.92,620.89,620.89,9954.0
2018-05-23 15:30:00,620.73,621.25,619.44,621.25,13325.0,620.73,621.25,619.44,621.25,13325.0
2018-05-23 15:35:00,621.45,621.85,620.8,621.11,11004.0,621.45,621.85,620.8,621.11,11004.0
2018-05-23 15:40:00,621.01,621.12,620.0,620.13,17101.0,621.01,621.12,620.0,620.13,17101.0
2018-05-23 15:45:00,620.12,620.12,618.9,619.44,15421.0,620.12,620.12,618.9,619.44,15421.0
2018-05-23 15:50:00,619.65,620.94,619.54,620.35,16046.0,619.65,620.94,619.54,620.35,16046.0
2018-05-23 15:55:00,620.46,622.45,620.44,622.09,27628.0,620.46,622.45,620.44,622.09,27628.0
2018-05-24 09:30:00,621.07,621.07,619.08,619.93,5820.0,621.07,621.07,619.08,619.93,5820.0
2018-05-24 09:35:00,620.93,621.34,617.98,618.43,8290.0,620.93,621.34,617.98,618.43,8290.0
2018-05-24 09:40:00,618.0,618.34,615.14,616.45,6954.0,618.0,618.34,615.14,616.45,6954.0
2018-05-24 09:45:00,616.96,617.88,615.12,617.22,5350.0,616.96,617.88,615.12,617.22,5350.0
2018-05-24 09:50:00,616.47,616.98,615.77,616.56,8597.0,616.47,616.98,615.77,616.56,8597.0
2018-05-24 09:55:00,616.31,622.0,616.29,621.47,10036.0,616.31,622.0,616.29,621.47,10036.0
2018-05-24 10:00:00,620.77,625.92,620.77,624.35,4773.0,620.77,625.92,620.77,624.35,4773.0
2018-05-24 10:05:00,624.31,626.28,623.73,625.69,6431.0,624.31,626.28,623.73,625.69,6431.0
2018-05-24 10:10:00,625.51,627.37,625.4,626.8,6293.0,625.51,627.37,625.4,626.8,6293.0
2018-05-24 10:15:00,627.15,628.26,626.25,626.76,12300.0,627.15,628.26,626.25,626.76,12300.0
2018-05-24 10:20:00,626.26,626.27,623.47,624.53,4227.0,626.26,626.27,623.47,624.53,4227.0
2018-05-24 10:25:00,624.03,624.04,622.53,623.44,4058.0,624.03,624.04,622.53,623.44,4058.0
2018-05-24 10:30:00,623.63,624.74,623.62,624.48,1200.0,623.63,624.74,623.62,624.48,1200.0
2018-05-24 10:35:00,625.02,626.34,624.59,626.23,4766.0,625.02,626.34,624.59,626.23,4766.0
2018-05-24 10:40:00,626.3,626.51,625.76,626.47,4767.0,626.3,626.51,625.76,626.47,4767.0
2018-05-24 10:45:00,626.65,627.87,625.84,626.46,5773.0,626.65,627.87,625.84,626.46,5773.0
2018-05-24 10:50:00,626.72,628.27,626.72,627.71,2620.0,626.72,628.27,626.72,627.71,2620.0
2018-05-24 10:55:00,626.71,627.71,626.14,627.03,7090.0,626.71,627.71,626.14,627.03,7090.0
2018-05-24 11:00:00,627.15,628.29,627.13,627.97,2827.0,627.15,628.29,627.13,627.97,2827.0
2018-05-24 11:05:00,627.97,629.07,627.97,629.04,5981.0,627.97,629.07,627.97,629.04,5981.0
2018-05-24 11:10:00,628.79,629.63,628.79,628.9,1300.0,628.79,629.63,628.79,628.9,1300.0
2018-05-24 11:15:00,629.1,629.47,628.11,628.77,5700.0,629.1,629.47,628.11,628.77,5700.0
2018-05-24 11:20:00,628.82,628.82,628.03,628.63,4508.0,628.82,628.82,628.03,628.63,4508.0
2018-05-24 11:25:00,628.64,629.74,628.49,629.5,2951.0,628.64,629.74,628.49,629.5,2951.0
2018-05-24 11:30:00,628.97,629.23,628.24,628.42,3200.0,628.97,629.23,628.24,628.42,3200.0
2018-05-24 11:35:00,628.49,628.83,628.12,628.13,2251.0,628.49,628.83,628.12,628.13,2251.0
2018-05-24 11:40:00,628.48,628.82,628.15,628.82,2900.0,628.48,628.82,628.15,628.82,2900.0
2018-05-24 11:45:00,628.56,629.31,628.15,629.28,4000.0,628.56,629.31,628.15,629.28,4000.0
2018-05-24 11:50:00,628.8,629.46,628.41,629.45,1800.0,628.8,629.46,628.41,629.45,1800.0
2018-05-24 11:55:00,629.18,629.42,628.88,629.17,1200.0,629.18,629.42,628.88,629.17,1200.0
2018-05-24 12:00:00,629.63,629.8,629.41,629.72,1605.0,629.63,629.8,629.41,629.72,1605.0
2018-05-24 12:05:00,629.78,629.78,628.67,628.67,1984.0,629.78,629.78,628.67,628.67,1984.0
2018-05-24 12:10:00,628.37,629.07,628.36,628.84,5173.0,628.37,629.07,628.36,628.84,5173.0
2018-05-24 12:15:00,629.16,629.65,628.96,629.0,2120.0,629.16,629.65,628.96,629.0,2120.0
2018-05-24 12:20:00,628.9,629.43,628.37,629.43,6502.0,628.9,629.43,628.37,629.43,6502.0
2018-05-24 12:25:00,628.94,629.39,628.94,629.39,300.0,628.94,629.39,628.94,629.39,300.0
2018-05-24 12:30:00,629.39,629.45,628.64,628.81,2400.0,629.39,629.45,628.64,628.81,2400.0
2018-05-24 12:35:00,628.76,629.28,628.7,629.28,1100.0,628.76,629.28,628.7,629.28,1100.0
2018-05-24 12:40:00,628.98,629.05,628.77,628.99,2700.0,628.98,629.05,628.77,628.99,2700.0
2018-05-24 12:45:00,628.99,628.99,628.68,628.98,400.0,628.99,628.99,628.68,628.98,400.0
2018-05-24 12:50:00,628.92,629.48,628.75,629.47,2988.0,628.92,629.48,628.75,629.47,2988.0
2018-05-24 12:55:00,629.63,629.64,629.5,629.5,750.0,629.63,629.64,629.5,629.5,750.0
2018-05-24 13:00:00,629.51,629.68,628.94,628.94,1543.0,629.51,629.68,628.94,628.94,1543.0
2018-05-24 13:05:00,629.59,629.59,628.77,629.4,1500.0,629.59,629.59,628.77,629.4,1500.0
2018-05-24 13:10:00,629.64,629.99,629.45,629.86,2633.0,629.64,629.99,629.45,629.86,2633.0
2018-05-24 13:15:00,629.77,629.96,629.5,629.66,600.0,629.77,629.96,629.5,629.66,600.0
2018-05-24 13:20:00,629.43,629.64,629.43,629.48,300.0,629.43,629.64,629.43,629.48,300.0
2018-05-24 13:25:00,629.2,629.45,629.05,629.31,2100.0,629.2,629.45,629.05,629.31,2100.0
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 13:35:00,630.0,630.0,630.0,630.0,0.0,630.0,630.0,630.0,630.0,0.0
2018-05-24 13:40:00,630.71,631.43,630.71,631.43,1640.0,630.71,631.43,630.71,631.43,1640.0
2018-05-24 13:45:00,631.39,631.62,631.27,631.6,1915.0,631.39,631.62,631.27,631.6,1915.0
2018-05-24 13:50:00,631.04,631.73,631.03,631.55,4408.0,631.04,631.73,631.03,631.55,4408.0
2018-05-24 13:55:00,631.02,631.67,631.02,631.62,1100.0,631.02,631.67,631.02,631.62,1100.0
2018-05-24 14:00:00,631.04,631.37,630.74,631.2,2500.0,631.04,631.37,630.74,631.2,2500.0
2018-05-24 14:05:00,631.48,631.59,631.31,631.59,1100.0,631.48,631.59,631.31,631.59,1100.0
2018-05-24 14:10:00,631.65,632.07,631.65,632.07,900.0,631.65,632.07,631.65,632.07,900.0
2018-05-24 14:15:00,632.25,632.72,632.25,632.41,3000.0,632.25,632.72,632.25,632.41,3000.0
2018-05-24 14:20:00,632.72,634.7,632.72,634.7,5399.0,632.72,634.7,632.72,634.7,5399.0
2018-05-24 14:25:00,634.5,635.76,634.15,635.22,7977.0,634.5,635.76,634.15,635.22,7977.0
2018-05-24 14:30:00,635.61,635.75,634.91,635.08,3555.0,635.61,635.75,634.91,635.08,3555.0
2018-05-24 14:35:00,634.75,635.64,634.25,635.64,4800.0,634.75,635.64,634.25,635.64,4800.0
2018-05-24 14:40:00,635.78,635.78,634.46,634.47,4855.0,635.78,635.78,634.46,634.47,4855.0
2018-05-24 14:45:00,634.47,635.29,634.47,635.07,2500.0,634.47,635.29,634.47,635.07,2500.0
2018-05-24 14:50:00,635.21,635.88,634.76,635.73,5000.0,635.21,635.88,634.76,635.73,5000.0
2018-05-24 14:55:00,635.69,637.43,635.69,637.43,8726.0,635.69,637.43,635.69,637.43,8726.0
2018-05-24 15:00:00,637.42,638.36,636.77,637.25,8456.0,637.42,638.36,636.77,637.25,8456.0
2018-05-24 15:05:00,637.01,637.92,636.71,637.79,8924.0,637.01,637.92,636.71,637.79,8924.0
2018-05-24 15:10:00,637.89,637.89,636.8,636.99,5276.0,637.89,637.89,636.8,636.99,5276.0
2018-05-24 15:15:00,637.21,637.52,636.94,637.52,2800.0,637.21,637.52,636.94,637.52,2800.0
2018-05-24 15:20:00,637.85,638.13,637.54,637.62,7044.0,637.85,638.13,637.54,637.62,7044.0
2018-05-24 15:25:00,637.7,638.6,637.56,638.19,6750.0,637.7,638.6,637.56,638.19,6750.0
2018-05-24 15:30:00,638.0,638.15,637.41,638.07,8962.0,638.0,638.15,637.41,638.07,8962.0
2018-05-24 15:35:00,637.94,638.44,637.57,637.75,6168.0,637.94,638.44,637.57,637.75,6168.0
2018-05-24 15:40:00,637.76,637.76,636.42,636.79,9543.0,637.76,637.76,636.42,636.79,9543.0
2018-05-24 15:45:00,637.03,637.04,636.22,636.66,9263.0,637.03,637.04,636.22,636.66,9263.0
2018-05-24 15:50:00,636.66,636.96,636.27,636.52,11612.0,636.66,636.96,636.27,636.52,11612.0
2018-05-24 15:55:00,636.5,637.59,636.25,637.0,16952.0,636.5,637.59,636.25,637.0,16952.0
2018-05-25 09:30:00,634.07,636.4,633.51,633.74,7907.0,634.07,636.4,633.51,633.74,7907.0
2018-05-25 09:35:00,633.72,638.68,633.72,638.51,6545.0,633.72,638.68,633.72,638.51,6545.0
2018-05-25 09:40:00,638.78,639.51,633.34,634.0,13881.0,638.78,639.51,633.34,634.0,13881.0
2018-05-25 09:45:00,634.0,635.03,630.63,631.8,16833.0,634.0,635.03,630.63,631.8,16833.0
2018-05-25 09:50:00,632.65,634.16,630.08,633.95,6545.0,632.65,634.16,630.08,633.95,6545.0
2018-05-25 09:55:00,634.0,634.52,633.11,633.27,2550.0,634.0,634.52,633.11,633.27,2550.0
2018-05-25 10:00:00,632.29,634.05,632.29,632.49,1800.0,632.29,634.05,632.29,632.49,1800.0
2018-05-25 10:05:00,632.7,634.5,631.95,634.5,3052.0,632.7,634.5,631.95,634.5,3052.0
2018-05-25 10:10:00,634.86,635.79,634.8,634.93,4551.0,634.86,635.79,634.8,634.93,4551.0
2018-05-25 10:15:00,634.75,636.15,634.52,635.75,3200.0,634.75,636.15,634.52,635.75,3200.0
2018-05-25 10:20:00,635.75,636.24,634.01,634.01,1908.0,635.75,636.24,634.01,634.01,1908.0
2018-05-25 10:25:00,634.69,635.79,634.69,635.19,1800.0,634.69,635.79,634.69,635.19,1800.0
2018-05-25 10:30:00,635.02,636.1,635.02,636.1,800.0,635.02,636.1,635.02,636.1,800.0
2018-05-25 10:35:00,635.62,635.88,634.1,634.1,1500.0,635.62,635.88,634.1,634.1,1500.0
2018-05-25 10:40:00,634.48,635.48,634.48,634.8,1900.0,634.48,635.48,634.48,634.8,1900.0
2018-05-25 10:45:00,635.08,636.41,635.08,635.79,2027.0,635.08,636.41,635.08,635.79,2027.0
2018-05-25 10:50:00,635.6,636.22,635.59,636.22,700.0,635.6,636.22,635.59,636.22,700.0
2018-05-25 10:55:00,636.0,636.45,635.14,635.14,2530.0,636.0,636.45,635.14,635.14,2530.0
2018-05-25 11:00:00,635.09,636.54,634.87,635.43,4264.0,635.09,636.54,634.87,635.43,4264.0
2018-05-25 11:05:00,635.3,635.33,634.53,635.32,800.0,635.3,635.33,634.53,635.32,800.0
2018-05-25 11:10:00,635.19,635.33,633.86,634.16,2720.0,635.19,635.33,633.86,634.16,2720.0
2018-05-25 11:15:00,634.08,634.22,633.37,633.79,3120.0,634.08,634.22,633.37,633.79,3120.0
2018-05-25 11:20:00,633.58,634.47,633.58,633.65,1008.0,633.58,634.47,633.58,633.65,1008.0
2018-05-25 11:25:00,634.17,635.01,634.17,634.8,738.0,634.17,635.01,634.17,634.8,738.0
2018-05-25 11:30:00,635.44,635.44,633.54,634.05,1400.0,635.44,635.44,633.54,634.05,1400.0
2018-05-25 11:35:00,634.5,634.5,633.44,633.88,1300.0,634.5,634.5,633.44,633.88,1300.0
2018-05-25 11:40:00,634.06,634.06,633.7,633.71,1091.0,634.06,634.06,633.7,633.71,1091.0
2018-05-25 11:45:00,633.65,634.33,633.22,634.25,4289.0,633.65,634.33,633.22,634.25,4289.0
2018-05-25 11:50:00,634.51,634.51,633.92,633.93,1957.0,634.51,634.51,633.92,633.93,1957.0
2018-05-25 11:55:00,633.64,633.89,633.26,633.75,2003.0,633.64,633.89,633.26,633.75,2003.0
2018-05-25 12:00:00,634.74,634.82,634.42,634.71,2303.0,634.74,634.82,634.42,634.71,2303.0
2018-05-25 12:05:00,634.5,635.06,634.28,635.06,1900.0,634.5,635.06,634.28,635.06,1900.0
2018-05-25 12:10:00,634.67,635.33,634.46,635.3,700.0,634.67,635.33,634.46,635.3,700.0
2018-05-25 12:15:00,634.88,635.32,634.76,635.32,1867.0,634.88,635.32,634.76,635.32,1867.0
2018-05-25 12:20:00,635.47,635.61,635.04,635.45,2400.0,635.47,635.61,635.04,635.45,2400.0
2018-05-25 12:25:00,635.58,636.21,635.24,636.05,2250.0,635.58,636.21,635.24,636.05,2250.0
2018-05-25 12:30:00,635.81,637.16,635.75,637.16,2500.0,635.81,637.16,635.75,637.16,2500.0
2018-05-25 12:35:00,636.89,636.91,636.45,636.86,1700.0,636.89,636.91,636.45,636.86,1700.0
2018-05-25 12:40:00,636.58,637.38,636.58,637.35,1400.0,636.58,637.38,636.58,637.35,1400.0
2018-05-25 12:45:00,637.34,638.3,637.34,637.63,2672.0,637.34,638.3,637.34,637.63,2672.0
2018-05-25 12:50:00,637.04,637.66,637.03,637.66,2165.0,637.04,637.66,637.03,637.66,2165.0
2018-05-25 12:55:00,637.94,638.02,637.55,637.56,912.0,637.94,638.02,637.55,637.56,912.0
2018-05-25 13:00:00,637.59,638.34,637.59,638.34,1501.0,637.59,638.34,637.59,638.34,1501.0
2018-05-25 13:05:00,638.34,639.01,638.34,639.0,560.0,638.34,639.01,638.34,639.0,560.0
2018-05-25 13:10:00,639.0,639.19,637.08,637.75,4890.0,639.0,639.19,637.08,637.75,4890.0
2018-05-25 13:15:00,637.21,637.44,636.24,637.11,1885.0,637.21,637.44,636.24,637.11,1885.0
2018-05-25 13:20:00,636.82,637.89,636.78,637.88,3100.0,636.82,637.89,636.78,637.88,3100.0
2018-05-25 13:25:00,637.35,637.38,636.61,636.79,1952.0,637.35,637.38,636.61,636.79,1952.0
2018-05-25 13:30:00,637.06,637.06,636.58,636.58,700.0,637.06,637.06,636.58,636.58,700.0
2018-05-25 13:35:00,636.95,637.33,636.81,637.02,4000.0,636.95,637.33,636.81,637.02,4000.0
2018-05-25 13:40:00,637.24,637.33,636.81,637.33,804.0,637.24,637.33,636.81,637.33,804.0
2018-05-25 13:45:00,637.55,637.67,637.09,637.39,2600.0,637.55,637.67,637.09,637.39,2600.0
2018-05-25 13:50:00,637.63,637.69,636.93,637.65,3815.0,637.63,637.69,636.93,637.65,3815.0
2018-05-25 13:55:00,637.63,637.82,637.09,637.5,1600.0,637.63,637.82,637.09,637.5,1600.0
2018-05-25 14:00:00,637.75,638.15,637.3,637.76,2900.0,637.75,638.15,637.3,637.76,2900.0
2018-05-25 14:05:00,637.81,638.95,637.81,638.72,5321.0,637.81,638.95,637.81,638.72,5321.0
2018-05-25 14:10:00,638.82,638.82,637.96,638.58,3519.0,638.82,638.82,637.96,638.58,3519.0
2018-05-25 14:15:00,638.7,638.7,637.55,637.61,1890.0,638.7,638.7,637.55,637.61,1890.0
2018-05-25 14:20:00,636.71,637.26,636.67,636.67,3000.0,636.71,637.26,636.67,636.67,3000.0
2018-05-25 14:25:00,636.88,636.88,636.29,636.29,700.0,636.88,636.88,636.29,636.29,700.0
2018-05-25 14:30:00,636.63,637.39,636.63,637.13,2500.0,636.63,637.39,636.63,637.13,2500.0
2018-05-25 14:35:00,637.37,637.37,636.9,636.9,1300.0,637.37,637.37,636.9,636.9,1300.0
2018-05-25 14:40:00,636.9,637.04,636.11,636.47,3777.0,636.9,637.04,636.11,636.47,3777.0
2018-05-25 14:45:00,635.94,637.06,635.93,636.7,3401.0,635.94,637.06,635.93,636.7,3401.0
2018-05-25 14:50:00,637.07,637.07,636.57,637.07,1955.0,637.07,637.07,636.57,637.07,1955.0
2018-05-25 14:55:00,636.91,637.12,636.91,636.99,2832.0,636.91,637.12,636.91,636.99,2832.0
2018-05-25 15:00:00,637.48,637.48,636.39,636.41,3200.0,637.48,637.48,636.39,636.41,3200.0
2018-05-25 15:05:00,636.1,636.58,635.25,635.48,2155.0,636.1,636.58,635.25,635.48,2155.0
2018-05-25 15:10:00,635.19,635.98,635.18,635.5,2253.0,635.19,635.98,635.18,635.5,2253.0
2018-05-25 15:15:00,636.01,636.29,635.82,636.03,2400.0,636.01,636.29,635.82,636.03,2400.0
2018-05-25 15:20:00,636.05,636.07,635.66,635.66,1800.0,636.05,636.07,635.66,635.66,1800.0
2018-05-25 15:25:00,635.64,635.64,634.49,634.8,2217.0,635.64,635.64,634.49,634.8,2217.0
2018-05-25 15:30:00,634.82,635.3,634.55,635.3,3203.0,634.82,635.3,634.55,635.3,3203.0
2018-05-25 15:35:00,635.62,635.96,635.25,635.25,3200.0,635.62,635.96,635.25,635.25,3200.0
2018-05-25 15:40:00,635.12,635.12,634.22,634.65,5346.0,635.12,635.12,634.22,634.65,5346.0
2018-05-25 15:45:00,634.49,634.57,634.19,634.46,2902.0,634.49,634.57,634.19,634.46,2902.0
2018-05-25 15:50:00,634.55,634.75,633.69,633.69,12240.0,634.55,634.75,633.69,633.69,12240.0
2018-05-25 15:55:00,633.73,633.97,633.09,633.55,17789.0,633.73,633.97,633.09,633.55,17789.0
2018-05-29 09:30:00,627.0,630.49,625.79,627.02,4770.0,627.0,630.49,625.79,627.02,4770.0
2018-05-29 09:35:00,627.09,628.4,627.09,627.29,710.0,627.09,628.4,627.09,627.29,710.0
2018-05-29 09:40:00,628.78,629.14,626.21,626.21,6305.0,628.78,629.14,626.21,626.21,6305.0
2018-05-29 09:45:00,624.51,625.82,622.89,625.25,7657.0,624.51,625.82,622.89,625.25,7657.0
2018-05-29 09:50:00,625.26,626.87,624.88,626.61,4286.0,625.26,626.87,624.88,626.61,4286.0
2018-05-29 09:55:00,625.65,629.51,625.09,629.5,5550.0,625.65,629.51,625.09,629.5,5550.0
2018-05-29 10:00:00,630.0,630.4,629.33,629.34,2000.0,630.0,630.4,629.33,629.34,2000.0
2018-05-29 10:05:00,629.6,629.6,626.9,627.3,3325.0,629.6,629.6,626.9,627.3,3325.0
2018-05-29 10:10:00,627.33,628.34,627.06,627.42,4291.0,627.33,628.34,627.06,627.42,4291.0
2018-05-29 10:15:00,627.25,628.0,627.19,627.96,1000.0,627.25,628.0,627.19,627.96,1000.0
2018-05-29 10:20:00,627.18,627.19,626.65,626.65,1300.0,627.18,627.19,626.65,626.65,1300.0
2018-05-29 10:25:00,626.69,626.84,625.07,625.12,7328.0,626.69,626.84,625.07,625.12,7328.0
2018-05-29 10:30:00,625.58,625.58,623.74,623.74,1005.0,625.58,625.58,623.74,623.74,1005.0
2018-05-29 10:35:00,623.74,626.06,623.35,624.55,5100.0,623.74,626.06,623.35,624.55,5100.0
2018-05-29 10:40:00,624.53,626.07,624.53,625.83,2892.0,624.53,626.07,624.53,625.83,2892.0
2018-05-29 10:45:00,625.32,625.71,623.5,623.5,2363.0,625.32,625.71,623.5,623.5,2363.0
2018-05-29 10:50:00,623.9,624.36,623.53,623.59,5914.0,623.9,624.36,623.53,623.59,5914.0
2018-05-29 10:55:00,623.52,624.29,622.91,624.29,1400.0,623.52,624.29,622.91,624.29,1400.0
2018-05-29 11:00:00,623.79,624.63,623.78,623.97,1300.0,623.79,624.63,623.78,623.97,1300.0
2018-05-29 11:05:00,624.58,624.85,624.02,624.02,3297.0,624.58,624.85,624.02,624.02,3297.0
2018-05-29 11:10:00,624.02,624.43,623.62,624.43,3950.0,624.02,624.43,623.62,624.43,3950.0
2018-05-29 11:15:00,624.9,625.88,624.85,625.28,2223.0,624.9,625.88,624.85,625.28,2223.0
2018-05-29 11:20:00,625.56,626.73,625.56,626.73,1100.0,625.56,626.73,625.56,626.73,1100.0
2018-05-29 11:25:00,626.7,628.27,626.59,627.39,3585.0,626.7,628.27,626.59,627.39,3585.0
2018-05-29 11:30:00,626.81,627.4,626.7,626.7,2500.0,626.81,627.4,626.7,626.7,2500.0
2018-05-29 11:35:00,626.61,628.11,626.61,627.9,1453.0,626.61,628.11,626.61,627.9,1453.0
2018-05-29 11:40:00,626.95,627.0,626.04,626.82,2373.0,626.95,627.0,626.04,626.82,2373.0
2018-05-29 11:45:00,626.72,626.72,625.89,626.25,2865.0,626.72,626.72,625.89,626.25,2865.0
2018-05-29 11:50:00,626.25,627.39,626.25,627.39,1100.0,626.25,627.39,626.25,627.39,1100.0
2018-05-29 11:55:00,627.35,628.2,627.35,627.86,840.0,627.35,628.2,627.35,627.86,840.0
2018-05-29 12:00:00,628.12,629.48,628.12,628.77,2500.0,628.12,629.48,628.12,628.77,2500.0
2018-05-29 12:05:00,628.69,629.05,627.15,627.15,2800.0,628.69,629.05,627.15,627.15,2800.0
2018-05-29 12:10:00,627.13,627.13,626.13,626.23,3388.0,627.13,627.13,626.13,626.23,3388.0
2018-05-29 12:15:00,625.71,626.59,625.46,626.14,4900.0,625.71,626.59,625.46,626.14,4900.0
2018-05-29 12:20:00,626.07,626.07,624.9,624.97,2088.0,626.07,626.07,624.9,624.97,2088.0
2018-05-29 12:25:00,625.04,626.26,625.03,625.86,7800.0,625.04,626.26,625.03,625.86,7800.0
2018-05-29 12:30:00,625.47,626.39,625.01,625.99,9000.0,625.47,626.39,625.01,625.99,9000.0
2018-05-29 12:35:00,625.56,626.14,625.0,625.03,2800.0,625.56,626.14,625.0,625.03,2800.0
2018-05-29 12:40:00,625.69,626.35,624.42,624.42,2400.0,625.69,626.35,624.42,624.42,2400.0
2018-05-29 12:45:00,625.09,625.85,624.9,625.85,1608.0,625.09,625.85,624.9,625.85,1608.0
2018-05-29 12:50:00,625.44,625.73,624.41,624.85,1900.0,625.44,625.73,624.41,624.85,1900.0
2018-05-29 12:55:00,624.6,625.26,624.57,625.14,700.0,624.6,625.26,624.57,625.14,700.0
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 13:05:00,624.86,624.86,624.86,624.86,0.0,624.86,624.86,624.86,624.86,0.0
2018-05-29 13:10:00,625.39,625.49,625.0,625.49,3205.0,625.39,625.49,625.0,625.49,3205.0
2018-05-29 13:15:00,625.42,626.31,625.41,626.26,2375.0,625.42,626.31,625.41,626.26,2375.0
2018-05-29 13:20:00,626.37,626.66,626.37,626.54,1191.0,626.37,626.66,626.37,626.54,1191.0
2018-05-29 13:25:00,626.09,626.09,624.7,625.16,4250.0,626.09,626.09,624.7,625.16,4250.0
2018-05-29 13:30:00,625.17,625.7,624.54,625.3,1700.0,625.17,625.7,624.54,625.3,1700.0
2018-05-29 13:35:00,625.22,625.26,625.04,625.04,500.0,625.22,625.26,625.04,625.04,500.0
2018-05-29 13:40:00,625.01,625.66,624.91,624.91,1626.0,625.01,625.66,624.91,624.91,1626.0
2018-05-29 13:45:00,624.75,625.52,624.75,624.85,2200.0,624.75,625.52,624.75,624.85,2200.0
2018-05-29 13:50:00,625.21,625.54,625.12,625.54,1800.0,625.21,625.54,625.12,625.54,1800.0
2018-05-29 13:55:00,625.54,625.84,625.09,625.09,4200.0,625.54,625.84,625.09,625.09,4200.0
2018-05-29 14:00:00,625.35,625.35,624.52,624.67,2000.0,625.35,625.35,624.52,624.67,2000.0
2018-05-29 14:05:00,624.46,625.06,624.46,624.88,1400.0,624.46,625.06,624.46,624.88,1400.0
2018-05-29 14:10:00,624.85,624.85,623.77,623.77,1050.0,624.85,624.85,623.77,623.77,1050.0
2018-05-29 14:15:00,623.68,624.34,623.63,624.27,1400.0,623.68,624.34,623.63,624.27,1400.0
2018-05-29 14:20:00,624.34,624.34,623.22,623.26,1362.0,624.34,624.34,623.22,623.26,1362.0
2018-05-29 14:25:00,623.72,624.19,623.71,624.05,2300.0,623.72,624.19,623.71,624.05,2300.0
2018-05-29 14:30:00,623.85,624.03,622.91,622.91,4502.0,623.85,624.03,622.91,622.91,4502.0
2018-05-29 14:35:00,622.91,623.19,622.81,623.09,2943.0,622.91,623.19,622.81,623.09,2943.0
2018-05-29 14:40:00,623.25,624.01,623.11,623.62,3170.0,623.25,624.01,623.11,623.62,3170.0
2018-05-29 14:45:00,623.52,624.0,623.3,623.3,1300.0,623.52,624.0,623.3,623.3,1300.0
2018-05-29 14:50:00,623.07,623.07,622.49,622.79,1900.0,623.07,623.07,622.49,622.79,1900.0
2018-05-29 14:55:00,622.88,623.28,622.43,622.85,2488.0,622.88,623.28,622.43,622.85,2488.0
2018-05-29 15:00:00,623.26,624.13,623.26,623.82,3288.0,623.26,624.13,623.26,623.82,3288.0
2018-05-29 15:05:00,623.7,624.34,623.67,623.94,5698.0,623.7,624.34,623.67,623.94,5698.0
2018-05-29 15:10:00,624.19,624.34,623.63,624.25,4062.0,624.19,624.34,623.63,624.25,4062.0
2018-05-29 15:15:00,624.08,624.66,623.98,624.14,3395.0,624.08,624.66,623.98,624.14,3395.0
2018-05-29 15:20:00,623.81,624.34,623.8,624.25,700.0,623.81,624.34,623.8,624.25,700.0
2018-05-29 15:25:00,624.25,626.39,624.25,626.39,6364.0,624.25,626.39,624.25,626.39,6364.0
2018-05-29 15:30:00,626.59,626.7,625.18,626.27,4827.0,626.59,626.7,625.18,626.27,4827.0
2018-05-29 15:35:00,626.57,628.67,626.57,628.56,7499.0,626.57,628.67,626.57,628.56,7499.0
2018-05-29 15:40:00,628.67,632.02,628.62,631.98,14607.0,628.67,632.02,628.62,631.98,14607.0
2018-05-29 15:45:00,631.96,632.66,631.37,631.44,9605.0,631.96,632.66,631.37,631.44,9605.0
2018-05-29 15:50:00,631.47,631.48,629.48,629.49,9229.0,631.47,631.48,629.48,629.49,9229.0
2018-05-29 15:55:00,629.74,629.78,629.21,629.38,13790.0,629.74,629.78,629.21,629.38,13790.0
2018-05-30 09:30:00,632.39,632.39,629.45,630.84,3411.0,632.39,632.39,629.45,630.84,3411.0
2018-05-30 09:35:00,629.24,631.09,628.29,631.09,3906.0,629.24,631.09,628.29,631.09,3906.0
2018-05-30 09:40:00,631.97,633.88,631.5,632.82,2900.0,631.97,633.88,631.5,632.82,2900.0
2018-05-30 09:45:00,632.89,635.91,632.89,635.4,2900.0,632.89,635.91,632.89,635.4,2900.0
2018-05-30 09:50:00,635.7,636.32,634.85,635.23,5618.0,635.7,636.32,634.85,635.23,5618.0
2018-05-30 09:55:00,635.67,637.26,635.67,636.7,2001.0,635.67,637.26,635.67,636.7,2001.0
2018-05-30 10:00:00,637.09,637.46,635.64,636.98,3526.0,637.09,637.46,635.64,636.98,3526.0
2018-05-30 10:05:00,637.1,637.71,636.41,637.25,2900.0,637.1,637.71,636.41,637.25,2900.0
2018-05-30 10:10:00,638.11,639.76,638.11,639.76,1800.0,638.11,639.76,638.11,639.76,1800.0
2018-05-30 10:15:00,639.42,640.19,638.46,638.76,8876.0,639.42,640.19,638.46,638.76,8876.0
2018-05-30 10:20:00,638.75,639.0,637.14,638.85,2751.0,638.75,639.0,637.14,638.85,2751.0
2018-05-30 10:25:00,638.85,639.37,638.85,639.37,500.0,638.85,639.37,638.85,639.37,500.0
2018-05-30 10:30:00,639.24,639.45,638.85,639.43,3000.0,639.24,639.45,638.85,639.43,3000.0
2018-05-30 10:35:00,638.86,641.68,638.86,641.68,8501.0,638.86,641.68,638.86,641.68,8501.0
2018-05-30 10:40:00,641.34,642.97,640.9,642.97,3871.0,641.34,642.97,640.9,642.97,3871.0
2018-05-30 10:45:00,642.77,643.23,642.4,642.49,2200.0,642.77,643.23,642.4,642.49,2200.0
2018-05-30 10:50:00,642.28,642.8,642.0,642.66,6880.0,642.28,642.8,642.0,642.66,6880.0
2018-05-30 10:55:00,642.9,643.26,642.41,642.68,5467.0,642.9,643.26,642.41,642.68,5467.0
2018-05-30 11:00:00,642.61,643.28,642.36,642.48,3000.0,642.61,643.28,642.36,642.48,3000.0
2018-05-30 11:05:00,642.71,643.49,642.0,643.4,4823.0,642.71,643.49,642.0,643.4,4823.0
2018-05-30 11:10:00,643.46,645.16,643.44,645.08,5286.0,643.46,645.16,643.44,645.08,5286.0
2018-05-30 11:15:00,644.31,647.0,644.3,646.96,2802.0,644.31,647.0,644.3,646.96,2802.0
2018-05-30 11:20:00,646.73,647.75,646.72,646.91,3400.0,646.73,647.75,646.72,646.91,3400.0
2018-05-30 11:25:00,647.0,648.42,646.6,647.5,8211.0,647.0,648.42,646.6,647.5,8211.0
2018-05-30 11:30:00,647.48,648.99,647.33,648.88,5402.0,647.48,648.99,647.33,648.88,5402.0
2018-05-30 11:35:00,647.96,648.89,647.86,648.55,2800.0,647.96,648.89,647.86,648.55,2800.0
2018-05-30 11:40:00,647.99,649.73,647.58,649.73,8868.0,647.99,649.73,647.58,649.73,8868.0
2018-05-30 11:45:00,649.3,650.0,648.18,648.6,15511.0,649.3,650.0,648.18,648.6,15511.0
2018-05-30 11:50:00,648.3,648.3,647.87,647.92,900.0,648.3,648.3,647.87,647.92,900.0
2018-05-30 11:55:00,647.92,649.99,647.8,649.56,4630.0,647.92,649.99,647.8,649.56,4630.0
2018-05-30 12:00:00,649.96,651.88,649.83,649.83,19582.0,649.96,651.88,649.83,649.83,19582.0
2018-05-30 12:05:00,649.08,650.38,649.08,650.09,1400.0,649.08,650.38,649.08,650.09,1400.0
2018-05-30 12:10:00,650.03,651.62,650.02,651.0,4300.0,650.03,651.62,650.02,651.0,4300.0
2018-05-30 12:15:00,650.6,650.65,650.0,650.0,940.0,650.6,650.65,650.0,650.0,940.0
2018-05-30 12:20:00,650.04,650.32,649.48,649.78,1300.0,650.04,650.32,649.48,649.78,1300.0
2018-05-30 12:25:00,649.55,649.81,649.05,649.24,2400.0,649.55,649.81,649.05,649.24,2400.0
2018-05-30 12:30:00,649.33,649.9,649.21,649.44,1000.0,649.33,649.9,649.21,649.44,1000.0
2018-05-30 12:35:00,649.69,650.0,649.2,649.49,1900.0,649.69,650.0,649.2,649.49,1900.0
2018-05-30 12:40:00,649.62,651.53,649.49,651.3,3181.0,649.62,651.53,649.49,651.3,3181.0
2018-05-30 12:45:00,651.31,651.78,650.48,651.44,1840.0,651.31,651.78,650.48,651.44,1840.0
2018-05-30 12:50:00,651.39,651.84,650.89,651.72,1300.0,651.39,651.84,650.89,651.72,1300.0
2018-05-30 12:55:00,651.46,652.88,651.14,652.67,5904.0,651.46,652.88,651.14,652.67,5904.0
2018-05-30 13:00:00,652.86,653.28,652.4,653.28,5390.0,652.86,653.28,652.4,653.28,5390.0
2018-05-30 13:05:00,653.33,653.33,652.53,652.93,3066.0,653.33,653.33,652.53,652.93,3066.0
2018-05-30 13:10:00,653.07,653.33,652.71,652.71,800.0,653.07,653.33,652.71,652.71,800.0
2018-05-30 13:15:00,652.76,652.98,652.64,652.68,1900.0,652.76,652.98,652.64,652.68,1900.0
2018-05-30 13:20:00,653.07,653.23,651.13,651.32,2915.0,653.07,653.23,651.13,651.32,2915.0
2018-05-30 13:25:00,651.52,652.41,651.52,652.32,1300.0,651.52,652.41,651.52,652.32,1300.0
2018-05-30 13:30:00,651.75,652.27,651.68,652.13,3100.0,651.75,652.27,651.68,652.13,3100.0
2018-05-30 13:35:00,652.51,652.72,651.62,652.34,2409.0,652.51,652.72,651.62,652.34,2409.0
2018-05-30 13:40:00,652.47,652.47,651.87,652.09,1108.0,652.47,652.47,651.87,652.09,1108.0
2018-05-30 13:45:00,652.29,652.48,652.1,652.44,1500.0,652.29,652.48,652.1,652.44,1500.0
2018-05-30 13:50:00,652.46,652.66,652.25,652.32,3354.0,652.46,652.66,652.25,652.32,3354.0
2018-05-30 13:55:00,652.36,653.0,652.36,652.62,1700.0,652.36,653.0,652.36,652.62,1700.0
2018-05-30 14:00:00,652.79,653.0,652.67,652.67,2872.0,652.79,653.0,652.67,652.67,2872.0
2018-05-30 14:05:00,652.66,652.79,652.53,652.63,500.0,652.66,652.79,652.53,652.63,500.0
2018-05-30 14:10:00,652.73,653.44,652.71,653.44,1740.0,652.73,653.44,652.71,653.44,1740.0
2018-05-30 14:15:00,653.03,653.6,653.02,653.6,1122.0,653.03,653.6,653.02,653.6,1122.0
2018-05-30 14:20:00,653.6,654.45,653.34,654.45,2924.0,653.6,654.45,653.34,654.45,2924.0
2018-05-30 14:25:00,653.78,654.16,653.39,653.45,2695.0,653.78,654.16,653.39,653.45,2695.0
2018-05-30 14:30:00,653.02,653.46,652.67,652.89,3796.0,653.02,653.46,652.67,652.89,3796.0
2018-05-30 14:35:00,652.67,653.28,652.66,652.83,1210.0,652.67,653.28,652.66,652.83,1210.0
2018-05-30 14:40:00,653.06,653.06,652.33,652.61,2200.0,653.06,653.06,652.33,652.61,2200.0
2018-05-30 14:45:00,652.31,652.5,651.7,652.16,5113.0,652.31,652.5,651.7,652.16,5113.0
2018-05-30 14:50:00,652.23,652.52,652.19,652.52,900.0,652.23,652.52,652.19,652.52,900.0
2018-05-30 14:55:00,652.24,652.62,652.05,652.62,2200.0,652.24,652.62,652.05,652.62,2200.0
2018-05-30 15:00:00,652.56,653.02,652.55,652.79,800.0,652.56,653.02,652.55,652.79,800.0
2018-05-30 15:05:00,652.58,652.97,652.33,652.79,900.0,652.58,652.97,652.33,652.79,900.0
2018-05-30 15:10:00,652.82,653.1,652.3,653.1,4271.0,652.82,653.1,652.3,653.1,4271.0
2018-05-30 15:15:00,653.26,654.0,653.26,654.0,1400.0,653.26,654.0,653.26,654.0,1400.0
2018-05-30 15:20:00,653.81,654.37,653.75,654.1,3609.0,653.81,654.37,653.75,654.1,3609.0
2018-05-30 15:25:00,654.06,655.52,654.0,655.27,4612.0,654.06,655.52,654.0,655.27,4612.0
2018-05-30 15:30:00,655.27,655.52,655.02,655.34,6861.0,655.27,655.52,655.02,655.34,6861.0
2018-05-30 15:35:00,655.22,655.39,654.88,655.1,4400.0,655.22,655.39,654.88,655.1,4400.0
2018-05-30 15:40:00,654.88,655.01,654.38,654.6,5451.0,654.88,655.01,654.38,654.6,5451.0
2018-05-30 15:45:00,654.4,654.7,653.87,654.33,9732.0,654.4,654.7,653.87,654.33,9732.0
2018-05-30 15:50:00,654.45,654.78,653.68,653.91,5385.0,654.45,654.78,653.68,653.91,5385.0
2018-05-30 15:55:00,653.69,654.53,653.45,654.26,12373.0,653.69,654.53,653.45,654.26,12373.0
2018-05-31 09:30:00,654.9,654.9,649.62,649.72,7489.0,654.9,654.9,649.62,649.72,7489.0
2018-05-31 09:35:00,649.73,650.71,648.07,648.07,4170.0,649.73,650.71,648.07,648.07,4170.0
2018-05-31 09:40:00,647.12,650.05,646.11,646.71,4420.0,647.12,650.05,646.11,646.71,4420.0
2018-05-31 09:45:00,648.11,649.43,646.77,648.79,3700.0,648.11,649.43,646.77,648.79,3700.0
2018-05-31 09:50:00,649.42,649.42,647.45,648.23,1400.0,649.42,649.42,647.45,648.23,1400.0
2018-05-31 09:55:00,648.85,648.85,647.58,648.54,1745.0,648.85,648.85,647.58,648.54,1745.0
2018-05-31 10:00:00,648.22,649.11,647.0,648.0,1874.0,648.22,649.11,647.0,648.0,1874.0
2018-05-31 10:05:00,647.58,648.41,646.4,648.41,1963.0,647.58,648.41,646.4,648.41,1963.0
2018-05-31 10:10:00,648.22,649.98,647.84,649.18,2009.0,648.22,649.98,647.84,649.18,2009.0
2018-05-31 10:15:00,649.0,649.0,648.02,648.6,1345.0,649.0,649.0,648.02,648.6,1345.0
2018-05-31 10:20:00,648.89,649.4,648.87,648.88,1228.0,648.89,649.4,648.87,648.88,1228.0
2018-05-31 10:25:00,648.4,648.49,647.32,648.49,2135.0,648.4,648.49,647.32,648.49,2135.0
2018-05-31 10:30:00,648.85,648.92,648.22,648.22,800.0,648.85,648.92,648.22,648.22,800.0
2018-05-31 10:35:00,648.22,648.22,647.79,648.22,1200.0,648.22,648.22,647.79,648.22,1200.0
2018-05-31 10:40:00,648.22,648.22,647.07,647.98,1180.0,648.22,648.22,647.07,647.98,1180.0
2018-05-31 10:45:00,648.35,648.6,648.01,648.29,1300.0,648.35,648.6,648.01,648.29,1300.0
2018-05-31 10:50:00,647.57,649.33,647.55,648.25,2459.0,647.57,649.33,647.55,648.25,2459.0
2018-05-31 10:55:00,648.88,649.48,648.36,649.25,2349.0,648.88,649.48,648.36,649.25,2349.0
2018-05-31 11:00:00,649.49,649.49,648.22,648.85,1542.0,649.49,649.49,648.22,648.85,1542.0
2018-05-31 11:05:00,648.87,649.37,648.12,648.63,2677.0,648.87,649.37,648.12,648.63,2677.0
2018-05-31 11:10:00,649.02,649.03,647.67,647.67,2703.0,649.02,649.03,647.67,647.67,2703.0
2018-05-31 11:15:00,647.95,648.22,647.34,647.37,754.0,647.95,648.22,647.34,647.37,754.0
2018-05-31 11:20:00,647.42,647.73,646.07,647.67,3025.0,647.42,647.73,646.07,647.67,3025.0
2018-05-31 11:25:00,647.76,649.28,647.76,649.28,2223.0,647.76,649.28,647.76,649.28,2223.0
2018-05-31 11:30:00,649.85,649.86,648.63,649.27,2200.0,649.85,649.86,648.63,649.27,2200.0
2018-05-31 11:35:00,649.11,651.26,648.3,649.62,4197.0,649.11,651.26,648.3,649.62,4197.0
2018-05-31 11:40:00,650.81,651.52,650.13,650.63,2625.0,650.81,651.52,650.13,650.63,2625.0
2018-05-31 11:45:00,651.0,651.15,650.13,650.78,2092.0,651.0,651.15,650.13,650.78,2092.0
2018-05-31 11:50:00,651.2,651.2,650.41,651.2,974.0,651.2,651.2,650.41,651.2,974.0
2018-05-31 11:55:00,651.2,652.69,651.2,652.46,2400.0,651.2,652.69,651.2,652.46,2400.0
2018-05-31 12:00:00,651.95,651.95,650.99,650.99,1469.0,651.95,651.95,650.99,650.99,1469.0
2018-05-31 12:05:00,650.78,650.78,649.53,649.53,1414.0,650.78,650.78,649.53,649.53,1414.0
2018-05-31 12:10:00,649.53,649.53,648.79,648.79,800.0,649.53,649.53,648.79,648.79,800.0
2018-05-31 12:15:00,648.85,649.77,648.85,649.41,2400.0,648.85,649.77,648.85,649.41,2400.0
2018-05-31 12:20:00,649.63,649.63,648.67,648.85,700.0,649.63,649.63,648.67,648.85,700.0
2018-05-31 12:25:00,648.37,649.09,648.37,648.91,1500.0,648.37,649.09,648.37,648.91,1500.0
2018-05-31 12:30:00,648.49,648.85,647.99,648.0,2400.0,648.49,648.85,647.99,648.0,2400.0
2018-05-31 12:35:00,647.82,648.13,647.72,648.12,1100.0,647.82,648.13,647.72,648.12,1100.0
2018-05-31 12:40:00,647.78,648.51,647.49,648.0,2195.0,647.78,648.51,647.49,648.0,2195.0
2018-05-31 12:45:00,648.19,648.48,647.8,648.48,900.0,648.19,648.48,647.8,648.48,900.0
2018-05-31 12:50:00,647.83,649.17,647.83,648.6,1805.0,647.83,649.17,647.83,648.6,1805.0
2018-05-31 12:55:00,649.31,649.31,649.31,649.31,100.0,649.31,649.31,649.31,649.31,100.0
2018-05-31 13:00:00,649.29,649.58,648.85,649.24,2100.0,649.29,649.58,648.85,649.24,2100.0
2018-05-31 13:05:00,649.24,649.42,649.23,649.41,800.0,649.24,649.42,649.23,649.41,800.0
2018-05-31 13:10:00,649.39,649.58,648.85,648.86,1732.0,649.39,649.58,648.85,648.86,1732.0
2018-05-31 13:15:00,649.26,649.62,649.26,649.48,600.0,649.26,649.62,649.26,649.48,600.0
2018-05-31 13:20:00,649.78,651.67,649.78,650.89,1749.0,649.78,651.67,649.78,650.89,1749.0
2018-05-31 13:25:00,650.85,650.85,650.23,650.23,1112.0,650.85,650.85,650.23,650.23,1112.0
2018-05-31 13:30:00,650.99,651.53,650.72,651.13,800.0,650.99,651.53,650.72,651.13,800.0
2018-05-31 13:35:00,651.0,651.67,650.49,651.67,1000.0,651.0,651.67,650.49,651.67,1000.0
2018-05-31 13:40:00,651.56,651.56,651.21,651.21,250.0,651.56,651.56,651.21,651.21,250.0
2018-05-31 13:45:00,651.2,651.73,651.0,651.05,2500.0,651.2,651.73,651.0,651.05,2500.0
2018-05-31 13:50:00,651.38,651.38,650.89,651.0,1467.0,651.38,651.38,650.89,651.0,1467.0
2018-05-31 13:55:00,650.79,650.79,649.49,649.8,1246.0,650.79,650.79,649.49,649.8,1246.0
2018-05-31 14:00:00,650.14,650.9,649.7,650.62,2600.0,650.14,650.9,649.7,650.62,2600.0
2018-05-31 14:05:00,651.19,651.42,650.42,650.55,977.0,651.19,651.42,650.42,650.55,977.0
2018-05-31 14:10:00,650.41,650.43,650.22,650.43,400.0,650.41,650.43,650.22,650.43,400.0
2018-05-31 14:15:00,650.14,651.14,650.14,651.13,1633.0,650.14,651.14,650.14,651.13,1633.0
2018-05-31 14:20:00,650.99,651.05,650.78,651.05,700.0,650.99,651.05,650.78,651.05,700.0
2018-05-31 14:25:00,651.0,651.0,649.45,649.45,1540.0,651.0,651.0,649.45,649.45,1540.0
2018-05-31 14:30:00,649.88,651.01,649.65,651.01,3896.0,649.88,651.01,649.65,651.01,3896.0
2018-05-31 14:35:00,651.07,651.17,649.66,649.66,1900.0,651.07,651.17,649.66,649.66,1900.0
2018-05-31 14:40:00,649.77,650.65,649.63,650.45,3300.0,649.77,650.65,649.63,650.45,3300.0
2018-05-31 14:45:00,650.45,650.45,650.07,650.35,1300.0,650.45,650.45,650.07,650.35,1300.0
2018-05-31 14:50:00,650.44,650.46,649.72,650.16,1800.0,650.44,650.46,649.72,650.16,1800.0
2018-05-31 14:55:00,650.14,651.35,650.14,651.35,1505.0,650.14,651.35,650.14,651.35,1505.0
2018-05-31 15:00:00,651.22,651.46,650.51,650.56,3763.0,651.22,651.46,650.51,650.56,3763.0
2018-05-31 15:05:00,650.21,652.22,649.92,651.82,3700.0,650.21,652.22,649.92,651.82,3700.0
2018-05-31 15:10:00,651.95,652.01,651.0,651.23,2815.0,651.95,652.01,651.0,651.23,2815.0
2018-05-31 15:15:00,651.95,651.95,651.33,651.34,231.0,651.95,651.95,651.33,651.34,231.0
2018-05-31 15:20:00,651.67,651.67,650.89,650.89,925.0,651.67,651.67,650.89,650.89,925.0
2018-05-31 15:25:00,650.88,651.46,650.65,651.46,1415.0,650.88,651.46,650.65,651.46,1415.0
2018-05-31 15:30:00,651.37,651.93,650.18,650.19,1722.0,651.37,651.93,650.18,650.19,1722.0
2018-05-31 15:35:00,650.81,651.2,650.81,651.2,1187.0,650.81,651.2,650.81,651.2,1187.0
2018-05-31 15:40:00,651.21,651.35,650.02,650.02,5832.0,651.21,651.35,650.02,650.02,5832.0
2018-05-31 15:45:00,649.78,649.87,649.37,649.55,3777.0,649.78,649.87,649.37,649.55,3777.0
2018-05-31 15:50:00,649.55,649.91,649.01,649.08,2800.0,649.55,649.91,649.01,649.08,2800.0
2018-05-31 15:55:00,649.09,649.89,648.77,649.32,12809.0,649.09,649.89,648.77,649.32,12809.0
2018-06-01 09:30:00,654.22,656.55,652.93,654.32,6316.0,654.22,656.55,652.93,654.32,6316.0
2018-06-01 09:35:00,654.79,656.37,654.66,655.99,2332.0,654.79,656.37,654.66,655.99,2332.0
2018-06-01 09:40:00,655.96,657.58,655.17,657.19,5780.0,655.96,657.58,655.17,657.19,5780.0
2018-06-01 09:45:00,657.65,659.24,657.65,658.41,4275.0,657.65,659.24,657.65,658.41,4275.0
2018-06-01 09:50:00,658.53,661.23,658.22,659.29,9758.0,658.53,661.23,658.22,659.29,9758.0
2018-06-01 09:55:00,658.76,660.0,658.75,659.0,3500.0,658.76,660.0,658.75,659.0,3500.0
2018-06-01 10:00:00,658.98,659.31,657.47,658.36,4045.0,658.98,659.31,657.47,658.36,4045.0
2018-06-01 10:05:00,657.6,657.86,655.18,655.49,2600.0,657.6,657.86,655.18,655.49,2600.0
2018-06-01 10:10:00,655.06,655.7,654.14,655.7,2159.0,655.06,655.7,654.14,655.7,2159.0
2018-06-01 10:15:00,656.61,656.74,655.5,656.18,1741.0,656.61,656.74,655.5,656.18,1741.0
2018-06-01 10:20:00,656.16,657.93,656.0,657.93,1800.0,656.16,657.93,656.0,657.93,1800.0
2018-06-01 10:25:00,657.96,658.3,656.05,656.7,2930.0,657.96,658.3,656.05,656.7,2930.0
2018-06-01 10:30:00,656.14,656.32,655.22,656.25,1400.0,656.14,656.32,655.22,656.25,1400.0
2018-06-01 10:35:00,655.75,655.94,654.57,654.57,2860.0,655.75,655.94,654.57,654.57,2860.0
2018-06-01 10:40:00,654.69,654.69,652.97,652.97,2300.0,654.69,654.69,652.97,652.97,2300.0
2018-06-01 10:45:00,653.61,654.4,653.04,653.04,1833.0,653.61,654.4,653.04,653.04,1833.0
2018-06-01 10:50:00,652.97,652.97,651.44,652.96,2753.0,652.97,652.97,651.44,652.96,2753.0
2018-06-01 10:55:00,653.3,654.03,652.99,653.1,3287.0,653.3,654.03,652.99,653.1,3287.0
2018-06-01 11:00:00,653.38,653.38,652.36,652.75,2300.0,653.38,653.38,652.36,652.75,2300.0
2018-06-01 11:05:00,652.76,653.54,652.11,652.11,2317.0,652.76,653.54,652.11,652.11,2317.0
2018-06-01 11:10:00,652.46,653.52,652.28,653.51,700.0,652.46,653.52,652.28,653.51,700.0
2018-06-01 11:15:00,653.51,653.52,653.05,653.05,900.0,653.51,653.52,653.05,653.05,900.0
2018-06-01 11:20:00,652.88,652.89,651.66,651.66,1300.0,652.88,652.89,651.66,651.66,1300.0
2018-06-01 11:25:00,652.1,652.49,651.92,652.21,1209.0,652.1,652.49,651.92,652.21,1209.0
2018-06-01 11:30:00,651.25,652.21,650.77,651.69,2356.0,651.25,652.21,650.77,651.69,2356.0
2018-06-01 11:35:00,651.83,652.41,651.46,652.41,900.0,651.83,652.41,651.46,652.41,900.0
2018-06-01 11:40:00,652.41,652.41,650.72,650.72,909.0,652.41,652.41,650.72,650.72,909.0
2018-06-01 11:45:00,650.74,650.75,649.52,649.59,1500.0,650.74,650.75,649.52,649.59,1500.0
2018-06-01 11:50:00,649.81,652.16,649.55,652.16,3226.0,649.81,652.16,649.55,652.16,3226.0
2018-06-01 11:55:00,651.41,651.41,650.49,650.63,2101.0,651.41,651.41,650.49,650.63,2101.0
2018-06-01 12:00:00,650.39,650.54,650.21,650.54,800.0,650.39,650.54,650.21,650.54,800.0
2018-06-01 12:05:00,650.42,650.49,649.55,649.55,2000.0,650.42,650.49,649.55,649.55,2000.0
2018-06-01 12:10:00,650.14,650.4,650.14,650.14,600.0,650.14,650.4,650.14,650.14,600.0
2018-06-01 12:15:00,649.96,650.2,649.61,649.71,1900.0,649.96,650.2,649.61,649.71,1900.0
2018-06-01 12:20:00,649.48,649.48,648.28,649.23,2800.0,649.48,649.48,648.28,649.23,2800.0
2018-06-01 12:25:00,649.91,649.91,649.52,649.58,700.0,649.91,649.91,649.52,649.58,700.0
2018-06-01 12:30:00,649.23,649.7,649.22,649.69,968.0,649.23,649.7,649.22,649.69,968.0
2018-06-01 12:35:00,649.55,649.87,649.21,649.87,3540.0,649.55,649.87,649.21,649.87,3540.0
2018-06-01 12:40:00,650.57,650.57,649.67,649.68,400.0,650.57,650.57,649.67,649.68,400.0
2018-06-01 12:45:00,649.88,649.9,649.43,649.69,700.0,649.88,649.9,649.43,649.69,700.0
2018-06-01 12:50:00,649.55,649.8,648.43,649.13,4200.0,649.55,649.8,648.43,649.13,4200.0
2018-06-01 12:55:00,649.13,649.14,648.49,648.62,500.0,649.13,649.14,648.49,648.62,500.0
2018-06-01 13:00:00,648.62,649.53,648.61,649.53,804.0,648.62,649.53,648.61,649.53,804.0
2018-06-01 13:05:00,649.89,650.43,648.51,649.04,4745.0,649.89,650.43,648.51,649.04,4745.0
2018-06-01 13:10:00,649.66,649.77,649.13,649.19,2600.0,649.66,649.77,649.13,649.19,2600.0
2018-06-01 13:15:00,649.5,649.51,648.89,649.25,3508.0,649.5,649.51,648.89,649.25,3508.0
2018-06-01 13:20:00,649.23,649.79,648.69,649.59,3493.0,649.23,649.79,648.69,649.59,3493.0
2018-06-01 13:25:00,649.81,650.31,649.74,650.19,3400.0,649.81,650.31,649.74,650.19,3400.0
2018-06-01 13:30:00,649.85,650.45,649.6,649.6,3300.0,649.85,650.45,649.6,649.6,3300.0
2018-06-01 13:35:00,650.01,650.6,649.83,650.4,2682.0,650.01,650.6,649.83,650.4,2682.0
2018-06-01 13:40:00,650.67,651.27,650.39,651.26,5900.0,650.67,651.27,650.39,651.26,5900.0
2018-06-01 13:45:00,651.21,651.26,650.41,650.41,4788.0,651.21,651.26,650.41,650.41,4788.0
2018-06-01 13:50:00,650.08,651.22,650.08,651.15,3066.0,650.08,651.22,650.08,651.15,3066.0
2018-06-01 13:55:00,650.72,652.31,650.72,652.31,2645.0,650.72,652.31,650.72,652.31,2645.0
2018-06-01 14:00:00,652.53,653.06,652.36,652.55,3613.0,652.53,653.06,652.36,652.55,3613.0
2018-06-01 14:05:00,652.85,652.85,651.99,652.26,3181.0,652.85,652.85,651.99,652.26,3181.0
2018-06-01 14:10:00,652.26,652.27,651.88,651.88,1300.0,652.26,652.27,651.88,651.88,1300.0
2018-06-01 14:15:00,652.07,652.09,652.05,652.06,600.0,652.07,652.09,652.05,652.06,600.0
2018-06-01 14:20:00,652.25,653.58,652.1,653.02,6257.0,652.25,653.58,652.1,653.02,6257.0
2018-06-01 14:25:00,652.96,653.34,652.35,652.35,3100.0,652.96,653.34,652.35,652.35,3100.0
2018-06-01 14:30:00,652.27,652.84,652.27,652.44,3565.0,652.27,652.84,652.27,652.44,3565.0
2018-06-01 14:35:00,652.31,652.88,652.21,652.69,826.0,652.31,652.88,652.21,652.69,826.0
2018-06-01 14:40:00,652.63,652.84,652.61,652.62,600.0,652.63,652.84,652.61,652.62,600.0
2018-06-01 14:45:00,652.6,652.6,652.59,652.6,100.0,652.6,652.6,652.59,652.6,100.0
2018-06-01 14:50:00,652.92,653.81,652.85,653.62,4486.0,652.92,653.81,652.85,653.62,4486.0
2018-06-01 14:55:00,653.73,653.93,653.66,653.68,1400.0,653.73,653.93,653.66,653.68,1400.0
2018-06-01 15:00:00,653.52,653.96,653.5,653.66,605.0,653.52,653.96,653.5,653.66,605.0
2018-06-01 15:05:00,653.39,653.95,652.76,652.79,7163.0,653.39,653.95,652.76,652.79,7163.0
2018-06-01 15:10:00,652.79,652.79,651.52,652.0,2728.0,652.79,652.79,651.52,652.0,2728.0
2018-06-01 15:15:00,651.74,652.28,651.6,651.6,800.0,651.74,652.28,651.6,651.6,800.0
2018-06-01 15:20:00,651.98,652.52,651.97,652.34,2500.0,651.98,652.52,651.97,652.34,2500.0
2018-06-01 15:25:00,652.59,653.4,652.45,653.05,1600.0,652.59,653.4,652.45,653.05,1600.0
2018-06-01 15:30:00,653.26,653.52,653.07,653.5,2400.0,653.26,653.52,653.07,653.5,2400.0
2018-06-01 15:35:00,653.41,653.51,653.15,653.37,4770.0,653.41,653.51,653.15,653.37,4770.0
2018-06-01 15:40:00,653.36,653.64,653.14,653.33,7500.0,653.36,653.64,653.14,653.33,7500.0
2018-06-01 15:45:00,653.39,653.45,653.07,653.09,3928.0,653.39,653.45,653.07,653.09,3928.0
2018-06-01 15:50:00,653.24,653.77,653.19,653.75,4200.0,653.24,653.77,653.19,653.75,4200.0
2018-06-01 15:55:00,653.72,654.13,653.37,653.38,12819.0,653.72,654.13,653.37,653.38,12819.0
2018-06-04 09:30:00,653.5,655.17,653.19,654.97,2347.0,653.5,655.17,653.19,654.97,2347.0
2018-06-04 09:35:00,655.53,659.75,655.27,655.49,6106.0,655.53,659.75,655.27,655.49,6106.0
2018-06-04 09:40:00,655.49,655.49,655.49,655.49,0.0,655.49,655.49,655.49,655.49,0.0
2018-06-04 09:45:00,657.31,658.9,656.45,658.69,3372.0,657.31,658.9,656.45,658.69,3372.0
2018-06-04 09:50:00,658.74,658.96,658.31,658.31,552.0,658.74,658.96,658.31,658.31,552.0
2018-06-04 09:55:00,659.19,660.18,658.22,658.43,6936.0,659.19,660.18,658.22,658.43,6936.0
2018-06-04 10:00:00,658.64,660.52,658.64,660.11,2202.0,658.64,660.52,658.64,660.11,2202.0
2018-06-04 10:05:00,660.1,660.38,659.37,659.98,2457.0,660.1,660.38,659.37,659.98,2457.0
2018-06-04 10:10:00,659.48,660.33,659.4,660.0,2500.0,659.48,660.33,659.4,660.0,2500.0
2018-06-04 10:15:00,659.53,659.88,658.48,658.48,1100.0,659.53,659.88,658.48,658.48,1100.0
2018-06-04 10:20:00,658.93,659.15,657.9,657.9,551.0,658.93,659.15,657.9,657.9,551.0
2018-06-04 10:25:00,657.34,657.92,656.77,656.77,2000.0,657.34,657.92,656.77,656.77,2000.0
2018-06-04 10:30:00,656.11,656.41,655.22,656.2,1300.0,656.11,656.41,655.22,656.2,1300.0
2018-06-04 10:35:00,656.73,656.73,656.72,656.73,100.0,656.73,656.73,656.72,656.73,100.0
2018-06-04 10:40:00,657.38,658.29,657.24,658.29,720.0,657.38,658.29,657.24,658.29,720.0
2018-06-04 10:45:00,657.67,657.67,655.16,655.16,1300.0,657.67,657.67,655.16,655.16,1300.0
2018-06-04 10:50:00,655.44,655.98,655.44,655.98,500.0,655.44,655.98,655.44,655.98,500.0
2018-06-04 10:55:00,656.8,657.17,655.1,655.1,1700.0,656.8,657.17,655.1,655.1,1700.0
2018-06-04 11:00:00,655.54,656.73,655.54,656.72,500.0,655.54,656.73,655.54,656.72,500.0
2018-06-04 11:05:00,656.8,657.42,656.8,657.42,600.0,656.8,657.42,656.8,657.42,600.0
2018-06-04 11:10:00,657.86,657.86,656.21,657.29,900.0,657.86,657.86,656.21,657.29,900.0
2018-06-04 11:15:00,657.29,657.83,657.24,657.83,500.0,657.29,657.83,657.24,657.83,500.0
2018-06-04 11:20:00,657.91,657.91,657.33,657.81,1600.0,657.91,657.91,657.33,657.81,1600.0
2018-06-04 11:25:00,658.22,658.55,658.22,658.54,400.0,658.22,658.55,658.22,658.54,400.0
2018-06-04 11:30:00,658.1,658.1,658.1,658.1,311.0,658.1,658.1,658.1,658.1,311.0
2018-06-04 11:35:00,657.34,657.34,656.68,656.69,400.0,657.34,657.34,656.68,656.69,400.0
2018-06-04 11:40:00,656.71,656.71,656.44,656.45,200.0,656.71,656.71,656.44,656.45,200.0
2018-06-04 11:45:00,656.75,657.11,656.23,656.35,4224.0,656.75,657.11,656.23,656.35,4224.0
2018-06-04 11:50:00,656.69,657.44,656.37,656.78,2920.0,656.69,657.44,656.37,656.78,2920.0
2018-06-04 11:55:00,656.74,657.51,656.56,657.38,3438.0,656.74,657.51,656.56,657.38,3438.0
2018-06-04 12:00:00,657.32,657.39,656.32,656.32,4040.0,657.32,657.39,656.32,656.32,4040.0
2018-06-04 12:05:00,656.47,656.89,656.18,656.48,2698.0,656.47,656.89,656.18,656.48,2698.0
2018-06-04 12:10:00,656.01,656.7,656.01,656.69,1200.0,656.01,656.7,656.01,656.69,1200.0
2018-06-04 12:15:00,656.59,656.71,656.25,656.65,2000.0,656.59,656.71,656.25,656.65,2000.0
2018-06-04 12:20:00,656.95,657.58,656.94,657.58,600.0,656.95,657.58,656.94,657.58,600.0
2018-06-04 12:25:00,657.56,657.56,657.32,657.33,1100.0,657.56,657.56,657.32,657.33,1100.0
2018-06-04 12:30:00,657.71,658.04,656.8,657.1,2486.0,657.71,658.04,656.8,657.1,2486.0
2018-06-04 12:35:00,657.04,657.36,656.58,656.58,1614.0,657.04,657.36,656.58,656.58,1614.0
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 12:45:00,656.58,656.58,656.58,656.58,0.0,656.58,656.58,656.58,656.58,0.0
2018-06-04 12:50:00,657.06,657.09,656.33,656.33,1100.0,657.06,657.09,656.33,656.33,1100.0
2018-06-04 12:55:00,656.33,656.33,656.32,656.33,600.0,656.33,656.33,656.32,656.33,600.0
2018-06-04 13:00:00,656.22,657.23,656.22,656.95,2201.0,656.22,657.23,656.22,656.95,2201.0
2018-06-04 13:05:00,656.8,656.8,656.8,656.8,100.0,656.8,656.8,656.8,656.8,100.0
2018-06-04 13:10:00,657.55,657.55,657.55,657.55,200.0,657.55,657.55,657.55,657.55,200.0
2018-06-04 13:15:00,657.47,657.66,657.47,657.66,400.0,657.47,657.66,657.47,657.66,400.0
2018-06-04 13:20:00,657.66,657.66,657.66,657.66,0.0,657.66,657.66,657.66,657.66,0.0
2018-06-04 13:25:00,657.34,658.06,657.34,658.06,2057.0,657.34,658.06,657.34,658.06,2057.0
2018-06-04 13:30:00,658.36,658.36,657.76,657.76,1770.0,658.36,658.36,657.76,657.76,1770.0
2018-06-04 13:35:00,657.4,657.4,656.99,656.99,800.0,657.4,657.4,656.99,656.99,800.0
2018-06-04 13:40:00,656.99,656.99,656.99,656.99,0.0,656.99,656.99,656.99,656.99,0.0
2018-06-04 13:45:00,657.17,657.61,657.0,657.28,1595.0,657.17,657.61,657.0,657.28,1595.0
2018-06-04 13:50:00,657.18,657.18,657.17,657.18,200.0,657.18,657.18,657.17,657.18,200.0
2018-06-04 13:55:00,657.17,657.44,657.17,657.32,1657.0,657.17,657.44,657.17,657.32,1657.0
2018-06-04 14:00:00,657.59,658.48,657.58,658.29,1600.0,657.59,658.48,657.58,658.29,1600.0
2018-06-04 14:05:00,658.08,659.98,658.08,659.18,2179.0,658.08,659.98,658.08,659.18,2179.0
2018-06-04 14:10:00,658.81,659.36,658.81,658.92,700.0,658.81,659.36,658.81,658.92,700.0
2018-06-04 14:15:00,658.21,658.21,658.21,658.21,200.0,658.21,658.21,658.21,658.21,200.0
2018-06-04 14:20:00,658.56,658.88,658.29,658.78,2000.0,658.56,658.88,658.29,658.78,2000.0
2018-06-04 14:25:00,658.79,659.05,658.41,658.41,1615.0,658.79,659.05,658.41,658.41,1615.0
2018-06-04 14:30:00,658.16,658.16,658.15,658.16,100.0,658.16,658.16,658.15,658.16,100.0
2018-06-04 14:35:00,658.21,658.21,657.62,657.62,1500.0,658.21,658.21,657.62,657.62,1500.0
2018-06-04 14:40:00,657.8,657.96,657.36,657.8,1300.0,657.8,657.96,657.36,657.8,1300.0
2018-06-04 14:45:00,658.41,659.19,658.41,658.41,800.0,658.41,659.19,658.41,658.41,800.0
2018-06-04 14:50:00,658.4,658.86,657.78,658.86,1900.0,658.4,658.86,657.78,658.86,1900.0
2018-06-04 14:55:00,658.36,659.08,658.28,659.08,1902.0,658.36,659.08,658.28,659.08,1902.0
2018-06-04 15:00:00,659.18,659.19,658.45,658.45,972.0,659.18,659.19,658.45,658.45,972.0
2018-06-04 15:05:00,658.37,658.37,658.15,658.15,200.0,658.37,658.37,658.15,658.15,200.0
2018-06-04 15:10:00,658.51,658.68,658.15,658.47,2545.0,658.51,658.68,658.15,658.47,2545.0
2018-06-04 15:15:00,658.69,659.16,658.56,659.16,1200.0,658.69,659.16,658.56,659.16,1200.0
2018-06-04 15:20:00,659.15,659.52,658.74,659.39,2489.0,659.15,659.52,658.74,659.39,2489.0
2018-06-04 15:25:00,659.18,659.93,659.05,659.08,2001.0,659.18,659.93,659.05,659.08,2001.0
2018-06-04 15:30:00,658.67,659.14,658.67,659.1,1200.0,658.67,659.14,658.67,659.1,1200.0
2018-06-04 15:35:00,659.14,659.2,658.46,659.0,3143.0,659.14,659.2,658.46,659.0,3143.0
2018-06-04 15:40:00,659.0,660.18,658.97,660.18,4543.0,659.0,660.18,658.97,660.18,4543.0
2018-06-04 15:45:00,660.18,660.53,659.99,660.25,4652.0,660.18,660.53,659.99,660.25,4652.0
2018-06-04 15:50:00,660.25,661.0,660.25,660.87,4000.0,660.25,661.0,660.25,660.87,4000.0
2018-06-04 15:55:00,660.93,660.98,660.11,660.45,11132.0,660.93,660.98,660.11,660.45,11132.0
2018-06-05 09:30:00,659.54,660.25,657.96,658.68,1625.0,659.54,660.25,657.96,658.68,1625.0
2018-06-05 09:35:00,659.87,660.65,658.1,658.17,1761.0,659.87,660.65,658.1,658.17,1761.0
2018-06-05 09:40:00,659.58,660.13,658.0,658.64,1200.0,659.58,660.13,658.0,658.64,1200.0
2018-06-05 09:45:00,658.32,660.87,658.32,660.87,2900.0,658.32,660.87,658.32,660.87,2900.0
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 09:55:00,660.86,660.86,660.86,660.86,0.0,660.86,660.86,660.86,660.86,0.0
2018-06-05 10:00:00,660.83,660.84,657.1,659.32,6704.0,660.83,660.84,657.1,659.32,6704.0
2018-06-05 10:05:00,659.8,661.1,659.8,660.67,400.0,659.8,661.1,659.8,660.67,400.0
2018-06-05 10:10:00,660.79,660.79,658.74,659.04,3762.0,660.79,660.79,658.74,659.04,3762.0
2018-06-05 10:15:00,659.53,660.54,659.53,660.52,1104.0,659.53,660.54,659.53,660.52,1104.0
2018-06-05 10:20:00,660.52,660.52,660.52,660.52,0.0,660.52,660.52,660.52,660.52,0.0
2018-06-05 10:25:00,661.13,661.13,661.13,661.13,200.0,661.13,661.13,661.13,661.13,200.0
2018-06-05 10:30:00,661.14,661.14,660.0,660.0,1579.0,661.14,661.14,660.0,660.0,1579.0
2018-06-05 10:35:00,660.73,660.73,659.87,659.87,400.0,660.73,660.73,659.87,659.87,400.0
2018-06-05 10:40:00,659.87,659.87,659.87,659.87,0.0,659.87,659.87,659.87,659.87,0.0
2018-06-05 10:45:00,659.96,660.22,659.15,659.55,3400.0,659.96,660.22,659.15,659.55,3400.0
2018-06-05 10:50:00,659.19,659.64,659.06,659.64,1800.0,659.19,659.64,659.06,659.64,1800.0
2018-06-05 10:55:00,659.14,659.8,659.13,659.8,500.0,659.14,659.8,659.13,659.8,500.0
2018-06-05 11:00:00,659.8,659.82,659.04,659.04,1200.0,659.8,659.82,659.04,659.04,1200.0
2018-06-05 11:05:00,658.34,658.35,657.94,657.95,350.0,658.34,658.35,657.94,657.95,350.0
2018-06-05 11:10:00,657.51,657.54,656.28,656.89,3200.0,657.51,657.54,656.28,656.89,3200.0
2018-06-05 11:15:00,656.93,656.93,655.99,656.07,1345.0,656.93,656.93,655.99,656.07,1345.0
2018-06-05 11:20:00,655.99,657.65,655.99,656.35,2200.0,655.99,657.65,655.99,656.35,2200.0
2018-06-05 11:25:00,657.2,657.54,656.41,657.45,800.0,657.2,657.54,656.41,657.45,800.0
2018-06-05 11:30:00,657.1,657.59,657.1,657.59,500.0,657.1,657.59,657.1,657.59,500.0
2018-06-05 11:35:00,657.16,657.72,657.15,657.72,900.0,657.16,657.72,657.15,657.72,900.0
2018-06-05 11:40:00,657.2,657.22,656.91,657.21,1300.0,657.2,657.22,656.91,657.21,1300.0
2018-06-05 11:45:00,656.65,656.65,655.51,655.51,8600.0,656.65,656.65,655.51,655.51,8600.0
2018-06-05 11:50:00,655.55,655.76,655.51,655.75,400.0,655.55,655.76,655.51,655.75,400.0
2018-06-05 11:55:00,655.96,655.98,655.56,655.58,700.0,655.96,655.98,655.56,655.58,700.0
2018-06-05 12:00:00,655.58,655.89,655.0,655.0,1200.0,655.58,655.89,655.0,655.0,1200.0
2018-06-05 12:05:00,654.84,654.84,654.52,654.61,700.0,654.84,654.84,654.52,654.61,700.0
2018-06-05 12:10:00,654.07,654.08,653.59,653.77,1000.0,654.07,654.08,653.59,653.77,1000.0
2018-06-05 12:15:00,654.06,654.5,654.06,654.07,800.0,654.06,654.5,654.06,654.07,800.0
2018-06-05 12:20:00,653.91,654.24,653.9,654.24,300.0,653.91,654.24,653.9,654.24,300.0
2018-06-05 12:25:00,654.88,655.2,654.78,655.2,1200.0,654.88,655.2,654.78,655.2,1200.0
2018-06-05 12:30:00,656.2,656.2,656.19,656.19,300.0,656.2,656.2,656.19,656.19,300.0
2018-06-05 12:35:00,655.97,655.97,655.95,655.95,200.0,655.97,655.97,655.95,655.95,200.0
2018-06-05 12:40:00,656.85,657.06,656.21,656.25,2932.0,656.85,657.06,656.21,656.25,2932.0
2018-06-05 12:45:00,656.5,656.5,656.49,656.5,100.0,656.5,656.5,656.49,656.5,100.0
2018-06-05 12:50:00,656.05,656.2,655.75,655.76,1000.0,656.05,656.2,655.75,655.76,1000.0
2018-06-05 12:55:00,655.06,655.47,655.06,655.47,200.0,655.06,655.47,655.06,655.47,200.0
2018-06-05 13:00:00,655.15,655.15,655.15,655.15,100.0,655.15,655.15,655.15,655.15,100.0
2018-06-05 13:05:00,655.45,655.86,655.45,655.52,500.0,655.45,655.86,655.45,655.52,500.0
2018-06-05 13:10:00,655.65,655.65,654.96,655.06,2301.0,655.65,655.65,654.96,655.06,2301.0
2018-06-05 13:15:00,655.39,655.39,655.39,655.39,100.0,655.39,655.39,655.39,655.39,100.0
2018-06-05 13:20:00,654.81,654.89,654.49,654.89,2350.0,654.81,654.89,654.49,654.89,2350.0
2018-06-05 13:25:00,655.53,655.63,654.87,655.63,1300.0,655.53,655.63,654.87,655.63,1300.0
2018-06-05 13:30:00,655.56,655.8,655.4,655.41,1200.0,655.56,655.8,655.4,655.41,1200.0
2018-06-05 13:35:00,655.94,656.24,655.93,656.16,1300.0,655.94,656.24,655.93,656.16,1300.0
2018-06-05 13:40:00,656.31,656.57,656.25,656.57,1121.0,656.31,656.57,656.25,656.57,1121.0
2018-06-05 13:45:00,656.65,656.65,656.64,656.65,100.0,656.65,656.65,656.64,656.65,100.0
2018-06-05 13:50:00,656.57,656.67,655.94,655.95,2367.0,656.57,656.67,655.94,655.95,2367.0
2018-06-05 13:55:00,655.94,655.94,655.93,655.94,100.0,655.94,655.94,655.93,655.94,100.0
2018-06-05 14:00:00,655.79,656.31,655.41,655.42,1600.0,655.79,656.31,655.41,655.42,1600.0
2018-06-05 14:05:00,655.4,656.03,655.4,656.01,718.0,655.4,656.03,655.4,656.01,718.0
2018-06-05 14:10:00,656.13,656.71,655.75,656.71,1618.0,656.13,656.71,655.75,656.71,1618.0
2018-06-05 14:15:00,656.52,656.72,655.81,656.38,4514.0,656.52,656.72,655.81,656.38,4514.0
2018-06-05 14:20:00,656.27,656.38,655.92,656.23,5290.0,656.27,656.38,655.92,656.23,5290.0
2018-06-05 14:25:00,655.83,656.53,655.79,656.28,4900.0,655.83,656.53,655.79,656.28,4900.0
2018-06-05 14:30:00,656.06,656.07,655.92,655.92,500.0,656.06,656.07,655.92,655.92,500.0
2018-06-05 14:35:00,655.68,655.79,655.67,655.67,814.0,655.68,655.79,655.67,655.67,814.0
2018-06-05 14:40:00,655.61,655.76,655.03,655.42,1700.0,655.61,655.76,655.03,655.42,1700.0
2018-06-05 14:45:00,655.43,655.43,655.35,655.35,608.0,655.43,655.43,655.35,655.35,608.0
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 14:55:00,655.61,655.61,655.61,655.61,0.0,655.61,655.61,655.61,655.61,0.0
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 15:05:00,656.17,656.17,656.17,656.17,0.0,656.17,656.17,656.17,656.17,0.0
2018-06-05 15:10:00,656.49,656.5,656.0,656.35,400.0,656.49,656.5,656.0,656.35,400.0
2018-06-05 15:15:00,656.35,656.52,656.2,656.34,7600.0,656.35,656.52,656.2,656.34,7600.0
2018-06-05 15:20:00,656.15,656.58,655.82,655.82,7800.0,656.15,656.58,655.82,655.82,7800.0
2018-06-05 15:25:00,655.76,656.01,655.64,655.64,2800.0,655.76,656.01,655.64,655.64,2800.0
2018-06-05 15:30:00,655.22,655.42,654.98,655.01,1500.0,655.22,655.42,654.98,655.01,1500.0
2018-06-05 15:35:00,655.06,655.06,654.19,654.2,2600.0,655.06,655.06,654.19,654.2,2600.0
2018-06-05 15:40:00,654.19,654.72,653.55,653.55,2900.0,654.19,654.72,653.55,653.55,2900.0
2018-06-05 15:45:00,653.83,654.09,653.31,653.88,4287.0,653.83,654.09,653.31,653.88,4287.0
2018-06-05 15:50:00,654.09,654.88,653.96,654.57,4300.0,654.09,654.88,653.96,654.57,4300.0
2018-06-05 15:55:00,654.51,654.73,653.13,654.14,12432.0,654.51,654.73,653.13,654.14,12432.0
2018-06-06 09:30:00,657.59,658.79,652.58,652.58,5329.0,657.59,658.79,652.58,652.58,5329.0
2018-06-06 09:35:00,654.17,654.76,653.43,654.2,2100.0,654.17,654.76,653.43,654.2,2100.0
2018-06-06 09:40:00,654.58,655.24,654.58,655.1,1151.0,654.58,655.24,654.58,655.1,1151.0
2018-06-06 09:45:00,654.89,656.25,653.65,654.28,6757.0,654.89,656.25,653.65,654.28,6757.0
2018-06-06 09:50:00,653.63,655.22,653.63,655.22,1715.0,653.63,655.22,653.63,655.22,1715.0
2018-06-06 09:55:00,655.22,655.57,654.39,654.89,2200.0,655.22,655.57,654.39,654.89,2200.0
2018-06-06 10:00:00,655.5,656.19,655.36,655.61,1600.0,655.5,656.19,655.36,655.61,1600.0
2018-06-06 10:05:00,655.59,655.97,654.46,655.97,3423.0,655.59,655.97,654.46,655.97,3423.0
2018-06-06 10:10:00,655.74,656.09,655.6,655.68,491.0,655.74,656.09,655.6,655.68,491.0
2018-06-06 10:15:00,655.68,656.2,655.34,655.58,900.0,655.68,656.2,655.34,655.58,900.0
2018-06-06 10:20:00,655.75,655.75,654.16,654.75,1900.0,655.75,655.75,654.16,654.75,1900.0
2018-06-06 10:25:00,654.19,654.35,653.61,653.64,6600.0,654.19,654.35,653.61,653.64,6600.0
2018-06-06 10:30:00,653.7,655.33,653.7,655.32,1300.0,653.7,655.33,653.7,655.32,1300.0
2018-06-06 10:35:00,655.59,656.81,655.26,656.21,1000.0,655.59,656.81,655.26,656.21,1000.0
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 10:45:00,654.21,654.21,654.21,654.21,0.0,654.21,654.21,654.21,654.21,0.0
2018-06-06 10:50:00,654.63,655.4,654.63,655.4,800.0,654.63,655.4,654.63,655.4,800.0
2018-06-06 10:55:00,655.89,655.91,653.35,653.85,6440.0,655.89,655.91,653.35,653.85,6440.0
2018-06-06 11:00:00,655.01,656.14,655.0,656.14,900.0,655.01,656.14,655.0,656.14,900.0
2018-06-06 11:05:00,656.32,656.35,655.8,655.83,2700.0,656.32,656.35,655.8,655.83,2700.0
2018-06-06 11:10:00,656.06,656.07,655.69,655.69,1407.0,656.06,656.07,655.69,655.69,1407.0
2018-06-06 11:15:00,655.26,655.27,653.54,654.65,4310.0,655.26,655.27,653.54,654.65,4310.0
2018-06-06 11:20:00,654.73,654.75,654.72,654.75,300.0,654.73,654.75,654.72,654.75,300.0
2018-06-06 11:25:00,655.28,655.57,655.2,655.2,1800.0,655.28,655.57,655.2,655.2,1800.0
2018-06-06 11:30:00,655.09,655.28,654.54,654.54,1301.0,655.09,655.28,654.54,654.54,1301.0
2018-06-06 11:35:00,654.88,655.31,654.88,655.09,700.0,654.88,655.31,654.88,655.09,700.0
2018-06-06 11:40:00,655.16,655.16,654.69,654.83,1300.0,655.16,655.16,654.69,654.83,1300.0
2018-06-06 11:45:00,654.92,655.77,654.91,655.19,2114.0,654.92,655.77,654.91,655.19,2114.0
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 11:55:00,655.27,655.27,655.27,655.27,0.0,655.27,655.27,655.27,655.27,0.0
2018-06-06 12:00:00,654.92,655.63,654.91,655.1,2800.0,654.92,655.63,654.91,655.1,2800.0
2018-06-06 12:05:00,655.64,655.65,655.59,655.59,1133.0,655.64,655.65,655.59,655.59,1133.0
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 12:15:00,656.07,656.07,656.07,656.07,0.0,656.07,656.07,656.07,656.07,0.0
2018-06-06 12:20:00,656.65,657.36,656.65,657.36,1300.0,656.65,657.36,656.65,657.36,1300.0
2018-06-06 12:25:00,657.06,657.06,656.98,656.98,705.0,657.06,657.06,656.98,656.98,705.0
2018-06-06 12:30:00,657.34,657.73,657.06,657.06,1920.0,657.34,657.73,657.06,657.06,1920.0
2018-06-06 12:35:00,657.38,657.38,657.07,657.13,800.0,657.38,657.38,657.07,657.13,800.0
2018-06-06 12:40:00,657.1,657.1,656.44,656.61,4020.0,657.1,657.1,656.44,656.61,4020.0
2018-06-06 12:45:00,656.8,657.94,656.52,657.39,2100.0,656.8,657.94,656.52,657.39,2100.0
2018-06-06 12:50:00,657.2,658.01,657.2,657.81,1420.0,657.2,658.01,657.2,657.81,1420.0
2018-06-06 12:55:00,657.63,657.64,657.28,657.3,1300.0,657.63,657.64,657.28,657.3,1300.0
2018-06-06 13:00:00,657.18,658.0,657.07,657.3,3600.0,657.18,658.0,657.07,657.3,3600.0
2018-06-06 13:05:00,657.28,657.56,657.28,657.56,400.0,657.28,657.56,657.28,657.56,400.0
2018-06-06 13:10:00,657.96,658.0,657.37,657.37,2800.0,657.96,658.0,657.37,657.37,2800.0
2018-06-06 13:15:00,657.53,657.53,656.87,657.06,1400.0,657.53,657.53,656.87,657.06,1400.0
2018-06-06 13:20:00,657.07,657.12,657.05,657.05,300.0,657.07,657.12,657.05,657.05,300.0
2018-06-06 13:25:00,657.0,657.25,657.0,657.25,400.0,657.0,657.25,657.0,657.25,400.0
2018-06-06 13:30:00,657.76,657.76,657.66,657.66,200.0,657.76,657.76,657.66,657.66,200.0
2018-06-06 13:35:00,657.68,657.68,657.39,657.4,800.0,657.68,657.68,657.39,657.4,800.0
2018-06-06 13:40:00,657.4,657.4,657.4,657.4,0.0,657.4,657.4,657.4,657.4,0.0
2018-06-06 13:45:00,657.67,657.68,657.37,657.38,500.0,657.67,657.68,657.37,657.38,500.0
2018-06-06 13:50:00,658.0,658.0,657.55,657.56,1262.0,658.0,658.0,657.55,657.56,1262.0
2018-06-06 13:55:00,657.17,657.75,656.68,656.96,4216.0,657.17,657.75,656.68,656.96,4216.0
2018-06-06 14:00:00,657.04,657.52,656.81,657.52,800.0,657.04,657.52,656.81,657.52,800.0
2018-06-06 14:05:00,657.73,658.04,657.39,658.04,1100.0,657.73,658.04,657.39,658.04,1100.0
2018-06-06 14:10:00,657.92,657.92,657.29,657.8,648.0,657.92,657.92,657.29,657.8,648.0
2018-06-06 14:15:00,657.29,657.34,656.59,657.34,3600.0,657.29,657.34,656.59,657.34,3600.0
2018-06-06 14:20:00,657.35,657.83,657.34,657.81,1200.0,657.35,657.83,657.34,657.81,1200.0
2018-06-06 14:25:00,657.82,657.82,657.36,657.71,2450.0,657.82,657.82,657.36,657.71,2450.0
2018-06-06 14:30:00,657.47,657.95,657.47,657.53,500.0,657.47,657.95,657.47,657.53,500.0
2018-06-06 14:35:00,658.23,658.23,657.91,658.11,1350.0,658.23,658.23,657.91,658.11,1350.0
2018-06-06 14:40:00,658.3,658.59,658.19,658.59,2113.0,658.3,658.59,658.19,658.59,2113.0
2018-06-06 14:45:00,658.69,658.69,658.69,658.69,100.0,658.69,658.69,658.69,658.69,100.0
2018-06-06 14:50:00,658.74,658.88,658.54,658.54,1951.0,658.74,658.88,658.54,658.54,1951.0
2018-06-06 14:55:00,658.47,659.17,658.47,658.93,2100.0,658.47,659.17,658.47,658.93,2100.0
2018-06-06 15:00:00,658.96,658.96,658.33,658.33,1294.0,658.96,658.96,658.33,658.33,1294.0
2018-06-06 15:05:00,657.97,658.13,657.52,657.56,2398.0,657.97,658.13,657.52,657.56,2398.0
2018-06-06 15:10:00,657.56,658.24,657.55,658.06,2400.0,657.56,658.24,657.55,658.06,2400.0
2018-06-06 15:15:00,657.63,658.05,657.58,657.95,800.0,657.63,658.05,657.58,657.95,800.0
2018-06-06 15:20:00,657.93,658.36,657.93,657.96,2550.0,657.93,658.36,657.93,657.96,2550.0
2018-06-06 15:25:00,657.75,657.99,657.47,657.58,4800.0,657.75,657.99,657.47,657.58,4800.0
2018-06-06 15:30:00,657.54,657.9,657.48,657.9,2000.0,657.54,657.9,657.48,657.9,2000.0
2018-06-06 15:35:00,657.87,658.12,657.48,657.49,2650.0,657.87,658.12,657.48,657.49,2650.0
2018-06-06 15:40:00,657.17,657.51,655.39,655.54,4900.0,657.17,657.51,655.39,655.54,4900.0
2018-06-06 15:45:00,655.52,656.02,655.17,655.98,6818.0,655.52,656.02,655.17,655.98,6818.0
2018-06-06 15:50:00,656.19,656.31,655.25,655.83,5049.0,656.19,656.31,655.25,655.83,5049.0
2018-06-06 15:55:00,655.32,656.35,654.44,656.14,25753.0,655.32,656.35,654.44,656.14,25753.0
2018-06-07 09:30:00,657.3,660.55,657.3,660.44,4074.0,657.3,660.55,657.3,660.44,4074.0
2018-06-07 09:35:00,660.54,661.58,659.28,661.09,1100.0,660.54,661.58,659.28,661.09,1100.0
2018-06-07 09:40:00,662.47,664.37,661.9,661.94,18100.0,662.47,664.37,661.9,661.94,18100.0
2018-06-07 09:45:00,661.76,664.04,661.58,664.04,5009.0,661.76,664.04,661.58,664.04,5009.0
2018-06-07 09:50:00,663.5,665.0,663.0,665.0,1200.0,663.5,665.0,663.0,665.0,1200.0
2018-06-07 09:55:00,664.33,665.99,664.33,665.3,2014.0,664.33,665.99,664.33,665.3,2014.0
2018-06-07 10:00:00,665.18,666.26,663.57,666.25,2900.0,665.18,666.26,663.57,666.25,2900.0
2018-06-07 10:05:00,665.78,665.78,663.32,663.68,1400.0,665.78,665.78,663.32,663.68,1400.0
2018-06-07 10:10:00,663.57,664.19,663.56,663.79,700.0,663.57,664.19,663.56,663.79,700.0
2018-06-07 10:15:00,664.59,665.64,664.06,665.39,1750.0,664.59,665.64,664.06,665.39,1750.0
2018-06-07 10:20:00,664.6,665.05,664.17,664.17,1500.0,664.6,665.05,664.17,664.17,1500.0
2018-06-07 10:25:00,663.58,664.23,663.43,664.16,2250.0,663.58,664.23,663.43,664.16,2250.0
2018-06-07 10:30:00,664.15,664.37,663.88,664.37,1600.0,664.15,664.37,663.88,664.37,1600.0
2018-06-07 10:35:00,664.39,665.77,664.35,664.36,3385.0,664.39,665.77,664.35,664.36,3385.0
2018-06-07 10:40:00,664.52,666.07,664.52,666.07,2376.0,664.52,666.07,664.52,666.07,2376.0
2018-06-07 10:45:00,666.09,669.14,666.09,668.76,3578.0,666.09,669.14,666.09,668.76,3578.0
2018-06-07 10:50:00,668.36,668.75,666.28,668.2,4780.0,668.36,668.75,666.28,668.2,4780.0
2018-06-07 10:55:00,667.9,668.29,665.87,665.88,4300.0,667.9,668.29,665.87,665.88,4300.0
2018-06-07 11:00:00,666.53,666.61,664.85,665.14,5215.0,666.53,666.61,664.85,665.14,5215.0
2018-06-07 11:05:00,664.25,665.03,663.87,664.43,1600.0,664.25,665.03,663.87,664.43,1600.0
2018-06-07 11:10:00,664.66,666.28,664.14,665.13,3646.0,664.66,666.28,664.14,665.13,3646.0
2018-06-07 11:15:00,664.67,666.05,663.9,663.9,2316.0,664.67,666.05,663.9,663.9,2316.0
2018-06-07 11:20:00,663.5,664.62,663.35,664.62,1100.0,663.5,664.62,663.35,664.62,1100.0
2018-06-07 11:25:00,665.66,665.98,663.7,664.1,2032.0,665.66,665.98,663.7,664.1,2032.0
2018-06-07 11:30:00,664.5,665.53,664.3,664.9,2097.0,664.5,665.53,664.3,664.9,2097.0
2018-06-07 11:35:00,663.87,664.67,663.5,664.36,3486.0,663.87,664.67,663.5,664.36,3486.0
2018-06-07 11:40:00,664.55,664.55,663.89,663.91,2750.0,664.55,664.55,663.89,663.91,2750.0
2018-06-07 11:45:00,663.16,663.25,663.05,663.24,1393.0,663.16,663.25,663.05,663.24,1393.0
2018-06-07 11:50:00,663.26,663.86,662.91,663.85,975.0,663.26,663.86,662.91,663.85,975.0
2018-06-07 11:55:00,663.43,664.22,662.9,663.26,3603.0,663.43,664.22,662.9,663.26,3603.0
2018-06-07 12:00:00,663.61,663.95,662.92,663.61,4041.0,663.61,663.95,662.92,663.61,4041.0
2018-06-07 12:05:00,664.34,665.0,663.87,663.87,3400.0,664.34,665.0,663.87,663.87,3400.0
2018-06-07 12:10:00,664.09,664.49,663.37,663.75,2563.0,664.09,664.49,663.37,663.75,2563.0
2018-06-07 12:15:00,664.2,665.26,664.06,665.26,1200.0,664.2,665.26,664.06,665.26,1200.0
2018-06-07 12:20:00,664.71,665.19,664.48,665.12,2858.0,664.71,665.19,664.48,665.12,2858.0
2018-06-07 12:25:00,665.47,665.78,665.35,665.36,1506.0,665.47,665.78,665.35,665.36,1506.0
2018-06-07 12:30:00,665.38,665.49,664.49,664.5,1550.0,665.38,665.49,664.49,664.5,1550.0
2018-06-07 12:35:00,664.4,665.69,663.75,665.69,3376.0,664.4,665.69,663.75,665.69,3376.0
2018-06-07 12:40:00,666.34,666.34,665.96,665.96,600.0,666.34,666.34,665.96,665.96,600.0
2018-06-07 12:45:00,666.68,666.9,665.97,666.04,1950.0,666.68,666.9,665.97,666.04,1950.0
2018-06-07 12:50:00,666.08,666.78,666.07,666.4,2000.0,666.08,666.78,666.07,666.4,2000.0
2018-06-07 12:55:00,666.46,667.06,665.92,666.7,3500.0,666.46,667.06,665.92,666.7,3500.0
2018-06-07 13:00:00,666.94,667.1,666.24,666.24,1650.0,666.94,667.1,666.24,666.24,1650.0
2018-06-07 13:05:00,666.02,666.17,666.02,666.1,400.0,666.02,666.17,666.02,666.1,400.0
2018-06-07 13:10:00,666.11,666.75,665.74,665.95,3150.0,666.11,666.75,665.74,665.95,3150.0
2018-06-07 13:15:00,666.36,666.39,665.98,665.99,1163.0,666.36,666.39,665.98,665.99,1163.0
2018-06-07 13:20:00,666.21,666.77,665.69,666.76,2533.0,666.21,666.77,665.69,666.76,2533.0
2018-06-07 13:25:00,666.81,666.81,664.6,664.61,3402.0,666.81,666.81,664.6,664.61,3402.0
2018-06-07 13:30:00,664.5,664.68,664.49,664.68,908.0,664.5,664.68,664.49,664.68,908.0
2018-06-07 13:35:00,664.75,665.41,664.46,664.5,1600.0,664.75,665.41,664.46,664.5,1600.0
2018-06-07 13:40:00,664.6,665.07,664.6,664.87,1400.0,664.6,665.07,664.6,664.87,1400.0
2018-06-07 13:45:00,664.89,665.2,664.61,664.62,2598.0,664.89,665.2,664.61,664.62,2598.0
2018-06-07 13:50:00,664.6,664.6,664.04,664.05,585.0,664.6,664.6,664.04,664.05,585.0
2018-06-07 13:55:00,664.07,664.69,664.06,664.21,1600.0,664.07,664.69,664.06,664.21,1600.0
2018-06-07 14:00:00,664.27,664.68,664.04,664.04,800.0,664.27,664.68,664.04,664.04,800.0
2018-06-07 14:05:00,664.31,664.71,664.01,664.58,2027.0,664.31,664.71,664.01,664.58,2027.0
2018-06-07 14:10:00,664.5,664.85,664.12,664.85,1505.0,664.5,664.85,664.12,664.85,1505.0
2018-06-07 14:15:00,664.72,665.51,664.71,665.5,901.0,664.72,665.51,664.71,665.5,901.0
2018-06-07 14:20:00,665.52,665.52,664.86,665.38,2100.0,665.52,665.52,664.86,665.38,2100.0
2018-06-07 14:25:00,665.27,665.29,663.7,663.7,2247.0,665.27,665.29,663.7,663.7,2247.0
2018-06-07 14:30:00,663.56,664.1,663.55,664.1,1998.0,663.56,664.1,663.55,664.1,1998.0
2018-06-07 14:35:00,664.09,664.17,663.81,664.1,1559.0,664.09,664.17,663.81,664.1,1559.0
2018-06-07 14:40:00,664.1,664.1,663.52,663.89,1451.0,664.1,664.1,663.52,663.89,1451.0
2018-06-07 14:45:00,663.9,663.98,663.75,663.96,600.0,663.9,663.98,663.75,663.96,600.0
2018-06-07 14:50:00,663.93,664.26,663.49,663.75,2700.0,663.93,664.26,663.49,663.75,2700.0
2018-06-07 14:55:00,663.75,664.39,663.57,664.14,1100.0,663.75,664.39,663.57,664.14,1100.0
2018-06-07 15:00:00,664.17,664.26,663.75,664.09,3191.0,664.17,664.26,663.75,664.09,3191.0
2018-06-07 15:05:00,664.0,664.16,664.0,664.13,500.0,664.0,664.16,664.0,664.13,500.0
2018-06-07 15:10:00,664.13,665.06,663.77,664.63,5253.0,664.13,665.06,663.77,664.63,5253.0
2018-06-07 15:15:00,664.63,665.23,664.63,665.23,1700.0,664.63,665.23,664.63,665.23,1700.0
2018-06-07 15:20:00,665.24,665.7,664.86,665.07,2100.0,665.24,665.7,664.86,665.07,2100.0
2018-06-07 15:25:00,665.07,665.31,664.76,664.76,800.0,665.07,665.31,664.76,664.76,800.0
2018-06-07 15:30:00,664.61,664.81,664.6,664.68,1100.0,664.61,664.81,664.6,664.68,1100.0
2018-06-07 15:35:00,665.0,665.5,664.95,665.2,2200.0,665.0,665.5,664.95,665.2,2200.0
2018-06-07 15:40:00,665.47,665.51,664.4,664.72,2539.0,665.47,665.51,664.4,664.72,2539.0
2018-06-07 15:45:00,664.24,664.99,664.24,664.79,2057.0,664.24,664.99,664.24,664.79,2057.0
2018-06-07 15:50:00,664.8,665.63,664.6,664.63,5689.0,664.8,665.63,664.6,664.63,5689.0
2018-06-07 15:55:00,665.16,665.23,664.34,665.08,11823.0,665.16,665.23,664.34,665.08,11823.0
2018-06-08 09:30:00,663.3,663.94,661.99,662.8,3638.0,663.3,663.94,661.99,662.8,3638.0
2018-06-08 09:35:00,662.8,662.8,662.27,662.27,200.0,662.8,662.8,662.27,662.27,200.0
2018-06-08 09:40:00,662.27,662.27,662.27,662.27,0.0,662.27,662.27,662.27,662.27,0.0
2018-06-08 09:45:00,663.46,664.92,663.46,664.92,1021.0,663.46,664.92,663.46,664.92,1021.0
2018-06-08 09:50:00,664.82,666.48,664.81,666.28,400.0,664.82,666.48,664.81,666.28,400.0
2018-06-08 09:55:00,666.93,670.04,666.93,670.04,400.0,666.93,670.04,666.93,670.04,400.0
2018-06-08 10:00:00,671.7,671.7,667.47,668.0,4200.0,671.7,671.7,667.47,668.0,4200.0
2018-06-08 10:05:00,666.85,667.26,666.85,667.25,300.0,666.85,667.26,666.85,667.25,300.0
2018-06-08 10:10:00,666.85,666.99,666.85,666.97,300.0,666.85,666.99,666.85,666.97,300.0
2018-06-08 10:15:00,667.01,668.07,666.71,668.06,1500.0,667.01,668.07,666.71,668.06,1500.0
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 10:25:00,668.56,668.56,668.56,668.56,0.0,668.56,668.56,668.56,668.56,0.0
2018-06-08 10:30:00,667.2,668.24,666.28,666.8,2000.0,667.2,668.24,666.28,666.8,2000.0
2018-06-08 10:35:00,667.22,669.31,667.22,668.44,1200.0,667.22,669.31,667.22,668.44,1200.0
2018-06-08 10:40:00,668.12,669.27,668.0,668.85,1955.0,668.12,669.27,668.0,668.85,1955.0
2018-06-08 10:45:00,668.59,668.59,667.13,667.88,900.0,668.59,668.59,667.13,667.88,900.0
2018-06-08 10:50:00,668.15,668.29,667.03,667.03,7263.0,668.15,668.29,667.03,667.03,7263.0
2018-06-08 10:55:00,667.12,667.76,666.88,667.4,1800.0,667.12,667.76,666.88,667.4,1800.0
2018-06-08 11:00:00,666.71,668.0,666.05,666.97,4000.0,666.71,668.0,666.05,666.97,4000.0
2018-06-08 11:05:00,666.97,668.3,666.96,668.17,3701.0,666.97,668.3,666.96,668.17,3701.0
2018-06-08 11:10:00,667.75,668.15,667.13,668.0,3500.0,667.75,668.15,667.13,668.0,3500.0
2018-06-08 11:15:00,667.22,668.21,667.16,667.93,2200.0,667.22,668.21,667.16,667.93,2200.0
2018-06-08 11:20:00,667.9,668.38,666.96,667.66,3952.0,667.9,668.38,666.96,667.66,3952.0
2018-06-08 11:25:00,667.25,667.73,666.2,667.7,2712.0,667.25,667.73,666.2,667.7,2712.0
2018-06-08 11:30:00,667.4,668.04,666.39,667.4,2600.0,667.4,668.04,666.39,667.4,2600.0
2018-06-08 11:35:00,667.1,667.98,666.55,667.34,4192.0,667.1,667.98,666.55,667.34,4192.0
2018-06-08 11:40:00,667.68,668.4,667.48,668.12,5120.0,667.68,668.4,667.48,668.12,5120.0
2018-06-08 11:45:00,668.64,668.64,667.92,668.09,900.0,668.64,668.64,667.92,668.09,900.0
2018-06-08 11:50:00,668.02,668.37,667.6,668.37,2737.0,668.02,668.37,667.6,668.37,2737.0
2018-06-08 11:55:00,668.3,668.3,666.72,667.5,2200.0,668.3,668.3,666.72,667.5,2200.0
2018-06-08 12:00:00,668.05,669.14,668.05,668.55,1360.0,668.05,669.14,668.05,668.55,1360.0
2018-06-08 12:05:00,668.32,668.76,667.25,668.5,2900.0,668.32,668.76,667.25,668.5,2900.0
2018-06-08 12:10:00,668.67,668.67,668.31,668.64,1626.0,668.67,668.67,668.31,668.64,1626.0
2018-06-08 12:15:00,669.03,669.52,669.03,669.36,1450.0,669.03,669.52,669.03,669.36,1450.0
2018-06-08 12:20:00,669.2,669.32,668.9,669.3,1100.0,669.2,669.32,668.9,669.3,1100.0
2018-06-08 12:25:00,669.57,670.87,669.43,670.87,2964.0,669.57,670.87,669.43,670.87,2964.0
2018-06-08 12:30:00,670.7,671.92,670.7,671.88,2200.0,670.7,671.92,670.7,671.88,2200.0
2018-06-08 12:35:00,671.43,672.6,671.08,672.6,4594.0,671.43,672.6,671.08,672.6,4594.0
2018-06-08 12:40:00,671.88,671.88,671.41,671.42,800.0,671.88,671.88,671.41,671.42,800.0
2018-06-08 12:45:00,670.96,671.36,670.96,671.24,3098.0,670.96,671.36,670.96,671.24,3098.0
2018-06-08 12:50:00,671.24,672.19,671.23,671.84,1700.0,671.24,672.19,671.23,671.84,1700.0
2018-06-08 12:55:00,671.84,672.63,671.57,672.46,3557.0,671.84,672.63,671.57,672.46,3557.0
2018-06-08 13:00:00,671.73,671.94,671.02,671.02,2400.0,671.73,671.94,671.02,671.02,2400.0
2018-06-08 13:05:00,671.5,671.8,671.25,671.34,2900.0,671.5,671.8,671.25,671.34,2900.0
2018-06-08 13:10:00,671.77,672.57,671.73,672.38,1300.0,671.77,672.57,671.73,672.38,1300.0
2018-06-08 13:15:00,671.85,672.2,671.45,671.45,1100.0,671.85,672.2,671.45,671.45,1100.0
2018-06-08 13:20:00,672.0,672.0,671.45,671.79,1600.0,672.0,672.0,671.45,671.79,1600.0
2018-06-08 13:25:00,671.79,673.9,671.64,673.9,2632.0,671.79,673.9,671.64,673.9,2632.0
2018-06-08 13:30:00,673.81,674.82,673.38,674.18,3509.0,673.81,674.82,673.38,674.18,3509.0
2018-06-08 13:35:00,674.33,674.33,673.25,674.06,1000.0,674.33,674.33,673.25,674.06,1000.0
2018-06-08 13:40:00,673.43,673.46,672.81,672.82,1100.0,673.43,673.46,672.81,672.82,1100.0
2018-06-08 13:45:00,673.32,673.47,672.54,672.54,2381.0,673.32,673.47,672.54,672.54,2381.0
2018-06-08 13:50:00,672.87,673.36,672.1,673.08,1700.0,672.87,673.36,672.1,673.08,1700.0
2018-06-08 13:55:00,672.41,673.24,672.41,673.05,2400.0,672.41,673.24,672.41,673.05,2400.0
2018-06-08 14:00:00,673.0,673.12,672.27,672.27,1800.0,673.0,673.12,672.27,672.27,1800.0
2018-06-08 14:05:00,671.55,672.57,671.54,672.57,1700.0,671.55,672.57,671.54,672.57,1700.0
2018-06-08 14:10:00,673.16,673.38,672.75,673.38,700.0,673.16,673.38,672.75,673.38,700.0
2018-06-08 14:15:00,673.53,673.53,673.11,673.11,1500.0,673.53,673.53,673.11,673.11,1500.0
2018-06-08 14:20:00,672.65,672.89,672.44,672.73,2942.0,672.65,672.89,672.44,672.73,2942.0
2018-06-08 14:25:00,672.69,673.54,672.69,673.54,950.0,672.69,673.54,672.69,673.54,950.0
2018-06-08 14:30:00,673.05,673.93,672.56,673.57,2880.0,673.05,673.93,672.56,673.57,2880.0
2018-06-08 14:35:00,673.48,673.57,672.51,673.03,2500.0,673.48,673.57,672.51,673.03,2500.0
2018-06-08 14:40:00,673.03,673.65,672.84,673.64,1700.0,673.03,673.65,672.84,673.64,1700.0
2018-06-08 14:45:00,673.64,673.64,673.01,673.57,2502.0,673.64,673.64,673.01,673.57,2502.0
2018-06-08 14:50:00,673.87,674.0,673.76,673.78,1300.0,673.87,674.0,673.76,673.78,1300.0
2018-06-08 14:55:00,673.81,674.3,673.81,674.3,800.0,673.81,674.3,673.81,674.3,800.0
2018-06-08 15:00:00,674.48,674.73,674.27,674.27,2200.0,674.48,674.73,674.27,674.27,2200.0
2018-06-08 15:05:00,674.58,674.78,673.08,673.81,3500.0,674.58,674.78,673.08,673.81,3500.0
2018-06-08 15:10:00,673.34,673.84,672.75,673.26,2980.0,673.34,673.84,672.75,673.26,2980.0
2018-06-08 15:15:00,673.29,673.42,672.73,673.11,3103.0,673.29,673.42,672.73,673.11,3103.0
2018-06-08 15:20:00,673.2,673.63,672.49,673.11,5200.0,673.2,673.63,672.49,673.11,5200.0
2018-06-08 15:25:00,672.79,672.85,672.12,672.34,1600.0,672.79,672.85,672.12,672.34,1600.0
2018-06-08 15:30:00,672.42,672.59,672.12,672.12,3100.0,672.42,672.59,672.12,672.12,3100.0
2018-06-08 15:35:00,672.33,673.17,672.19,672.88,9512.0,672.33,673.17,672.19,672.88,9512.0
2018-06-08 15:40:00,673.0,673.48,672.96,673.48,4390.0,673.0,673.48,672.96,673.48,4390.0
2018-06-08 15:45:00,673.38,673.69,673.06,673.56,7863.0,673.38,673.69,673.06,673.56,7863.0
2018-06-08 15:50:00,673.56,673.91,673.14,673.14,7699.0,673.56,673.91,673.14,673.14,7699.0
2018-06-08 15:55:00,673.55,674.45,673.24,674.29,19591.0,673.55,674.45,673.24,674.29,19591.0
2018-06-11 09:30:00,677.94,679.93,674.75,679.93,9375.0,677.94,679.93,674.75,679.93,9375.0
2018-06-11 09:35:00,679.98,684.21,678.28,684.21,9950.0,679.98,684.21,678.28,684.21,9950.0
2018-06-11 09:40:00,684.32,687.59,684.32,687.4,9123.0,684.32,687.59,684.32,687.4,9123.0
2018-06-11 09:45:00,686.86,686.86,682.94,683.0,3120.0,686.86,686.86,682.94,683.0,3120.0
2018-06-11 09:50:00,682.51,683.07,680.1,680.1,3900.0,682.51,683.07,680.1,680.1,3900.0
2018-06-11 09:55:00,680.83,681.49,679.85,681.33,4022.0,680.83,681.49,679.85,681.33,4022.0
2018-06-11 10:00:00,681.65,684.95,681.65,684.95,3543.0,681.65,684.95,681.65,684.95,3543.0
2018-06-11 10:05:00,685.41,686.32,684.76,684.77,4700.0,685.41,686.32,684.76,684.77,4700.0
2018-06-11 10:10:00,685.06,687.39,685.06,687.39,1530.0,685.06,687.39,685.06,687.39,1530.0
2018-06-11 10:15:00,687.0,692.08,687.0,690.54,7919.0,687.0,692.08,687.0,690.54,7919.0
2018-06-11 10:20:00,691.04,693.42,689.86,689.97,5615.0,691.04,693.42,689.86,689.97,5615.0
2018-06-11 10:25:00,689.43,690.73,688.8,689.47,5347.0,689.43,690.73,688.8,689.47,5347.0
2018-06-11 10:30:00,689.6,690.32,688.32,690.32,5782.0,689.6,690.32,688.32,690.32,5782.0
2018-06-11 10:35:00,689.89,690.41,688.07,690.4,4400.0,689.89,690.41,688.07,690.4,4400.0
2018-06-11 10:40:00,690.45,691.85,689.89,690.36,6827.0,690.45,691.85,689.89,690.36,6827.0
2018-06-11 10:45:00,690.72,692.33,690.72,692.13,5730.0,690.72,692.33,690.72,692.13,5730.0
2018-06-11 10:50:00,692.59,692.59,691.15,691.16,4039.0,692.59,692.59,691.15,691.16,4039.0
2018-06-11 10:55:00,690.72,691.39,690.03,690.83,4036.0,690.72,691.39,690.03,690.83,4036.0
2018-06-11 11:00:00,691.35,691.35,690.58,690.58,1500.0,691.35,691.35,690.58,690.58,1500.0
2018-06-11 11:05:00,690.99,692.0,690.77,691.34,7220.0,690.99,692.0,690.77,691.34,7220.0
2018-06-11 11:10:00,691.34,693.0,690.99,692.5,5180.0,691.34,693.0,690.99,692.5,5180.0
2018-06-11 11:15:00,692.33,692.65,691.41,691.55,3436.0,692.33,692.65,691.41,691.55,3436.0
2018-06-11 11:20:00,691.41,691.46,688.87,688.88,3581.0,691.41,691.46,688.87,688.88,3581.0
2018-06-11 11:25:00,688.83,689.25,688.66,689.04,2500.0,688.83,689.25,688.66,689.04,2500.0
2018-06-11 11:30:00,689.34,689.77,688.81,689.77,900.0,689.34,689.77,688.81,689.77,900.0
2018-06-11 11:35:00,690.49,690.88,689.47,690.64,4281.0,690.49,690.88,689.47,690.64,4281.0
2018-06-11 11:40:00,690.73,691.13,690.43,690.93,2474.0,690.73,691.13,690.43,690.93,2474.0
2018-06-11 11:45:00,690.6,690.93,690.2,690.39,2169.0,690.6,690.93,690.2,690.39,2169.0
2018-06-11 11:50:00,690.16,690.39,690.0,690.39,2903.0,690.16,690.39,690.0,690.39,2903.0
2018-06-11 11:55:00,689.96,690.13,689.5,689.9,2060.0,689.96,690.13,689.5,689.9,2060.0
2018-06-11 12:00:00,689.69,689.69,688.8,689.2,3888.0,689.69,689.69,688.8,689.2,3888.0
2018-06-11 12:05:00,688.8,690.08,688.79,690.08,1350.0,688.8,690.08,688.79,690.08,1350.0
2018-06-11 12:10:00,689.38,690.73,688.71,690.73,3211.0,689.38,690.73,688.71,690.73,3211.0
2018-06-11 12:15:00,690.49,690.75,689.83,690.36,4629.0,690.49,690.75,689.83,690.36,4629.0
2018-06-11 12:20:00,690.36,690.59,689.95,690.33,4300.0,690.36,690.59,689.95,690.33,4300.0
2018-06-11 12:25:00,689.62,690.64,689.62,690.0,2400.0,689.62,690.64,689.62,690.0,2400.0
2018-06-11 12:30:00,690.09,690.09,689.37,689.4,1373.0,690.09,690.09,689.37,689.4,1373.0
2018-06-11 12:35:00,689.69,690.91,689.69,690.84,1600.0,689.69,690.91,689.69,690.84,1600.0
2018-06-11 12:40:00,691.11,691.11,690.84,690.84,600.0,691.11,691.11,690.84,690.84,600.0
2018-06-11 12:45:00,691.17,691.6,690.89,691.5,2000.0,691.17,691.6,690.89,691.5,2000.0
2018-06-11 12:50:00,691.19,691.19,689.71,690.0,3597.0,691.19,691.19,689.71,690.0,3597.0
2018-06-11 12:55:00,690.2,690.28,689.81,690.28,900.0,690.2,690.28,689.81,690.28,900.0
2018-06-11 13:00:00,690.69,690.69,689.7,689.9,1800.0,690.69,690.69,689.7,689.9,1800.0
2018-06-11 13:05:00,689.36,690.54,689.36,690.54,3100.0,689.36,690.54,689.36,690.54,3100.0
2018-06-11 13:10:00,690.91,690.93,690.57,690.61,1000.0,690.91,690.93,690.57,690.61,1000.0
2018-06-11 13:15:00,690.7,690.7,690.02,690.29,2000.0,690.7,690.7,690.02,690.29,2000.0
2018-06-11 13:20:00,690.26,690.27,689.59,689.85,1400.0,690.26,690.27,689.59,689.85,1400.0
2018-06-11 13:25:00,690.0,690.39,690.0,690.14,7398.0,690.0,690.39,690.0,690.14,7398.0
2018-06-11 13:30:00,690.08,690.28,690.07,690.27,600.0,690.08,690.28,690.07,690.27,600.0
2018-06-11 13:35:00,690.0,691.05,689.62,691.05,2900.0,690.0,691.05,689.62,691.05,2900.0
2018-06-11 13:40:00,690.77,690.82,690.01,690.01,1700.0,690.77,690.82,690.01,690.01,1700.0
2018-06-11 13:45:00,690.11,690.11,689.71,689.71,600.0,690.11,690.11,689.71,689.71,600.0
2018-06-11 13:50:00,690.35,691.47,690.1,691.47,4100.0,690.35,691.47,690.1,691.47,4100.0
2018-06-11 13:55:00,691.0,692.19,691.0,691.62,5789.0,691.0,692.19,691.0,691.62,5789.0
2018-06-11 14:00:00,691.69,691.9,691.69,691.89,200.0,691.69,691.9,691.69,691.89,200.0
2018-06-11 14:05:00,691.94,692.5,691.71,692.5,5237.0,691.94,692.5,691.71,692.5,5237.0
2018-06-11 14:10:00,692.31,692.93,692.3,692.58,4221.0,692.31,692.93,692.3,692.58,4221.0
2018-06-11 14:15:00,692.58,692.9,691.99,692.58,3453.0,692.58,692.9,691.99,692.58,3453.0
2018-06-11 14:20:00,692.19,692.19,691.41,691.8,5497.0,692.19,692.19,691.41,691.8,5497.0
2018-06-11 14:25:00,691.75,692.86,691.66,692.2,3392.0,691.75,692.86,691.66,692.2,3392.0
2018-06-11 14:30:00,692.37,693.19,692.37,692.89,2400.0,692.37,693.19,692.37,692.89,2400.0
2018-06-11 14:35:00,692.87,693.03,692.42,692.68,2753.0,692.87,693.03,692.42,692.68,2753.0
2018-06-11 14:40:00,692.68,693.28,692.67,692.85,3400.0,692.68,693.28,692.67,692.85,3400.0
2018-06-11 14:45:00,693.15,693.66,692.95,693.44,5563.0,693.15,693.66,692.95,693.44,5563.0
2018-06-11 14:50:00,693.82,694.07,693.38,694.07,4200.0,693.82,694.07,693.38,694.07,4200.0
2018-06-11 14:55:00,694.31,695.0,694.08,694.52,4566.0,694.31,695.0,694.08,694.52,4566.0
2018-06-11 15:00:00,694.75,694.8,694.04,694.16,3400.0,694.75,694.8,694.04,694.16,3400.0
2018-06-11 15:05:00,694.05,694.51,693.76,694.33,3441.0,694.05,694.51,693.76,694.33,3441.0
2018-06-11 15:10:00,694.28,695.23,694.28,695.23,2100.0,694.28,695.23,694.28,695.23,2100.0
2018-06-11 15:15:00,694.77,694.77,693.6,693.68,3110.0,694.77,694.77,693.6,693.68,3110.0
2018-06-11 15:20:00,693.77,693.98,692.23,692.23,5000.0,693.77,693.98,692.23,692.23,5000.0
2018-06-11 15:25:00,692.1,692.63,691.95,692.35,2400.0,692.1,692.63,691.95,692.35,2400.0
2018-06-11 15:30:00,691.95,692.42,691.47,691.58,4800.0,691.95,692.42,691.47,691.58,4800.0
2018-06-11 15:35:00,691.47,691.67,691.16,691.22,6284.0,691.47,691.67,691.16,691.22,6284.0
2018-06-11 15:40:00,691.17,691.17,690.54,690.68,3400.0,691.17,691.17,690.54,690.68,3400.0
2018-06-11 15:45:00,690.45,691.19,690.45,690.52,7378.0,690.45,691.19,690.45,690.52,7378.0
2018-06-11 15:50:00,690.51,690.93,689.93,690.84,7000.0,690.51,690.93,689.93,690.84,7000.0
2018-06-11 15:55:00,691.06,691.06,690.03,690.08,11078.0,691.06,691.06,690.03,690.08,11078.0
2018-06-12 09:30:00,692.76,694.98,692.32,694.04,3993.0,692.76,694.98,692.32,694.04,3993.0
2018-06-12 09:35:00,693.11,693.11,691.63,691.63,1800.0,693.11,693.11,691.63,691.63,1800.0
2018-06-12 09:40:00,690.87,692.29,690.59,690.65,900.0,690.87,692.29,690.59,690.65,900.0
2018-06-12 09:45:00,689.83,690.98,689.53,689.72,2502.0,689.83,690.98,689.53,689.72,2502.0
2018-06-12 09:50:00,690.27,693.38,690.27,693.38,700.0,690.27,693.38,690.27,693.38,700.0
2018-06-12 09:55:00,693.39,694.85,693.39,694.85,1000.0,693.39,694.85,693.39,694.85,1000.0
2018-06-12 10:00:00,694.57,694.57,693.16,693.17,3500.0,694.57,694.57,693.16,693.17,3500.0
2018-06-12 10:05:00,692.58,693.17,692.43,693.17,824.0,692.58,693.17,692.43,693.17,824.0
2018-06-12 10:10:00,693.03,693.03,692.51,692.82,800.0,693.03,693.03,692.51,692.82,800.0
2018-06-12 10:15:00,692.18,692.33,690.28,690.69,1473.0,692.18,692.33,690.28,690.69,1473.0
2018-06-12 10:20:00,690.35,690.35,689.0,689.0,500.0,690.35,690.35,689.0,689.0,500.0
2018-06-12 10:25:00,689.16,689.24,688.88,688.93,600.0,689.16,689.24,688.88,688.93,600.0
2018-06-12 10:30:00,688.93,690.1,688.93,689.41,906.0,688.93,690.1,688.93,689.41,906.0
2018-06-12 10:35:00,690.11,691.22,690.11,691.22,200.0,690.11,691.22,690.11,691.22,200.0
2018-06-12 10:40:00,691.2,691.2,690.51,690.51,901.0,691.2,691.2,690.51,690.51,901.0
2018-06-12 10:45:00,690.34,690.42,690.34,690.42,576.0,690.34,690.42,690.34,690.42,576.0
2018-06-12 10:50:00,690.38,690.41,689.81,689.81,1249.0,690.38,690.41,689.81,689.81,1249.0
2018-06-12 10:55:00,688.97,688.99,686.71,686.71,2800.0,688.97,688.99,686.71,686.71,2800.0
2018-06-12 11:00:00,687.33,687.33,686.51,686.83,1000.0,687.33,687.33,686.51,686.83,1000.0
2018-06-12 11:05:00,687.22,687.4,685.74,686.33,4292.0,687.22,687.4,685.74,686.33,4292.0
2018-06-12 11:10:00,687.88,687.88,686.62,686.62,1200.0,687.88,687.88,686.62,686.62,1200.0
2018-06-12 11:15:00,686.91,687.1,685.02,685.11,1424.0,686.91,687.1,685.02,685.11,1424.0
2018-06-12 11:20:00,685.87,686.38,685.48,686.0,1800.0,685.87,686.38,685.48,686.0,1800.0
2018-06-12 11:25:00,685.56,685.56,684.47,685.48,1200.0,685.56,685.56,684.47,685.48,1200.0
2018-06-12 11:30:00,684.76,685.25,684.76,685.01,1640.0,684.76,685.25,684.76,685.01,1640.0
2018-06-12 11:35:00,685.57,685.58,685.07,685.07,900.0,685.57,685.58,685.07,685.07,900.0
2018-06-12 11:40:00,684.81,685.95,684.6,685.32,2353.0,684.81,685.95,684.6,685.32,2353.0
2018-06-12 11:45:00,685.31,686.85,685.31,686.48,1836.0,685.31,686.85,685.31,686.48,1836.0
2018-06-12 11:50:00,687.0,688.0,686.85,688.0,716.0,687.0,688.0,686.85,688.0,716.0
2018-06-12 11:55:00,688.21,688.24,687.69,688.0,2100.0,688.21,688.24,687.69,688.0,2100.0
2018-06-12 12:00:00,687.97,688.07,687.85,687.85,700.0,687.97,688.07,687.85,687.85,700.0
2018-06-12 12:05:00,688.49,688.83,688.36,688.36,900.0,688.49,688.83,688.36,688.36,900.0
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 12:15:00,689.09,689.09,689.09,689.09,0.0,689.09,689.09,689.09,689.09,0.0
2018-06-12 12:20:00,688.67,689.27,688.49,689.26,1208.0,688.67,689.27,688.49,689.26,1208.0
2018-06-12 12:25:00,688.68,689.28,688.68,688.89,600.0,688.68,689.28,688.68,688.89,600.0
2018-06-12 12:30:00,689.54,689.54,688.31,688.31,696.0,689.54,689.54,688.31,688.31,696.0
2018-06-12 12:35:00,688.02,689.04,688.01,688.9,2436.0,688.02,689.04,688.01,688.9,2436.0
2018-06-12 12:40:00,688.8,688.81,688.34,688.34,620.0,688.8,688.81,688.34,688.34,620.0
2018-06-12 12:45:00,688.97,689.45,688.97,689.45,200.0,688.97,689.45,688.97,689.45,200.0
2018-06-12 12:50:00,689.02,689.02,688.42,688.42,1100.0,689.02,689.02,688.42,688.42,1100.0
2018-06-12 12:55:00,688.5,688.77,688.49,688.6,2101.0,688.5,688.77,688.49,688.6,2101.0
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 13:05:00,688.33,688.33,688.33,688.33,0.0,688.33,688.33,688.33,688.33,0.0
2018-06-12 13:10:00,688.5,688.5,688.49,688.5,100.0,688.5,688.5,688.49,688.5,100.0
2018-06-12 13:15:00,688.33,688.33,687.44,687.44,1749.0,688.33,688.33,687.44,687.44,1749.0
2018-06-12 13:20:00,686.89,686.96,686.71,686.96,400.0,686.89,686.96,686.71,686.96,400.0
2018-06-12 13:25:00,686.99,687.04,686.88,687.04,700.0,686.99,687.04,686.88,687.04,700.0
2018-06-12 13:30:00,687.31,687.31,686.65,687.0,1600.0,687.31,687.31,686.65,687.0,1600.0
2018-06-12 13:35:00,686.97,686.97,686.57,686.7,1277.0,686.97,686.97,686.57,686.7,1277.0
2018-06-12 13:40:00,686.58,686.58,685.6,686.06,905.0,686.58,686.58,685.6,686.06,905.0
2018-06-12 13:45:00,686.03,686.75,685.89,686.75,2177.0,686.03,686.75,685.89,686.75,2177.0
2018-06-12 13:50:00,685.77,685.81,685.77,685.81,300.0,685.77,685.81,685.77,685.81,300.0
2018-06-12 13:55:00,685.85,686.29,685.21,685.21,715.0,685.85,686.29,685.21,685.21,715.0
2018-06-12 14:00:00,685.64,685.65,685.03,685.03,900.0,685.64,685.65,685.03,685.03,900.0
2018-06-12 14:05:00,684.88,685.68,684.87,685.61,1700.0,684.88,685.68,684.87,685.61,1700.0
2018-06-12 14:10:00,685.61,685.61,685.61,685.61,0.0,685.61,685.61,685.61,685.61,0.0
2018-06-12 14:15:00,684.89,685.27,684.89,685.2,700.0,684.89,685.27,684.89,685.2,700.0
2018-06-12 14:20:00,684.96,686.38,684.85,686.07,3899.0,684.96,686.38,684.85,686.07,3899.0
2018-06-12 14:25:00,686.39,686.94,685.66,686.68,2700.0,686.39,686.94,685.66,686.68,2700.0
2018-06-12 14:30:00,686.33,687.02,686.23,687.01,1800.0,686.33,687.02,686.23,687.01,1800.0
2018-06-12 14:35:00,686.93,687.3,686.31,686.73,700.0,686.93,687.3,686.31,686.73,700.0
2018-06-12 14:40:00,686.6,686.87,686.59,686.87,600.0,686.6,686.87,686.59,686.87,600.0
2018-06-12 14:45:00,686.74,686.74,686.35,686.64,1500.0,686.74,686.74,686.35,686.64,1500.0
2018-06-12 14:50:00,686.87,688.25,686.87,688.25,3251.0,686.87,688.25,686.87,688.25,3251.0
2018-06-12 14:55:00,687.75,689.54,687.75,689.0,2100.0,687.75,689.54,687.75,689.0,2100.0
2018-06-12 15:00:00,688.95,689.83,688.64,689.83,1627.0,688.95,689.83,688.64,689.83,1627.0
2018-06-12 15:05:00,689.65,690.44,688.85,689.61,2200.0,689.65,690.44,688.85,689.61,2200.0
2018-06-12 15:10:00,689.5,689.51,688.66,689.29,900.0,689.5,689.51,688.66,689.29,900.0
2018-06-12 15:15:00,689.17,689.21,688.54,688.87,2277.0,689.17,689.21,688.54,688.87,2277.0
2018-06-12 15:20:00,689.08,690.34,688.62,688.62,3600.0,689.08,690.34,688.62,688.62,3600.0
2018-06-12 15:25:00,688.82,689.46,688.69,688.99,2500.0,688.82,689.46,688.69,688.99,2500.0
2018-06-12 15:30:00,688.88,688.88,688.3,688.3,1400.0,688.88,688.88,688.3,688.3,1400.0
2018-06-12 15:35:00,687.97,687.97,686.54,687.43,5027.0,687.97,687.97,686.54,687.43,5027.0
2018-06-12 15:40:00,687.01,687.26,686.2,686.23,1900.0,687.01,687.26,686.2,686.23,1900.0
2018-06-12 15:45:00,686.59,687.32,685.96,687.21,4686.0,686.59,687.32,685.96,687.21,4686.0
2018-06-12 15:50:00,687.49,687.56,686.81,687.56,5366.0,687.49,687.56,686.81,687.56,5366.0
2018-06-12 15:55:00,687.62,688.14,687.24,687.55,9997.0,687.62,688.14,687.24,687.55,9997.0
2018-06-13 09:30:00,686.95,687.24,685.0,686.88,3096.0,686.95,687.24,685.0,686.88,3096.0
2018-06-13 09:35:00,687.86,688.97,684.79,686.06,2933.0,687.86,688.97,684.79,686.06,2933.0
2018-06-13 09:40:00,685.68,686.96,684.25,685.84,1757.0,685.68,686.96,684.25,685.84,1757.0
2018-06-13 09:45:00,685.93,687.71,685.05,687.38,2200.0,685.93,687.71,685.05,687.38,2200.0
2018-06-13 09:50:00,687.29,688.02,686.59,688.02,600.0,687.29,688.02,686.59,688.02,600.0
2018-06-13 09:55:00,686.57,687.29,684.9,685.31,2100.0,686.57,687.29,684.9,685.31,2100.0
2018-06-13 10:00:00,684.89,686.55,684.89,685.66,3701.0,684.89,686.55,684.89,685.66,3701.0
2018-06-13 10:05:00,685.13,685.13,684.19,684.33,2804.0,685.13,685.13,684.19,684.33,2804.0
2018-06-13 10:10:00,684.34,684.77,683.03,684.56,2349.0,684.34,684.77,683.03,684.56,2349.0
2018-06-13 10:15:00,684.77,685.42,683.58,683.58,1000.0,684.77,685.42,683.58,683.58,1000.0
2018-06-13 10:20:00,683.88,683.88,682.12,682.44,2203.0,683.88,683.88,682.12,682.44,2203.0
2018-06-13 10:25:00,682.93,683.95,682.0,682.16,1350.0,682.93,683.95,682.0,682.16,1350.0
2018-06-13 10:30:00,681.83,683.67,681.54,683.12,2800.0,681.83,683.67,681.54,683.12,2800.0
2018-06-13 10:35:00,682.79,682.79,682.49,682.5,300.0,682.79,682.79,682.49,682.5,300.0
2018-06-13 10:40:00,682.34,683.19,681.53,683.18,1440.0,682.34,683.19,681.53,683.18,1440.0
2018-06-13 10:45:00,682.49,682.52,682.33,682.51,800.0,682.49,682.52,682.33,682.51,800.0
2018-06-13 10:50:00,681.89,682.7,681.8,682.69,900.0,681.89,682.7,681.8,682.69,900.0
2018-06-13 10:55:00,682.36,682.36,681.69,682.27,1000.0,682.36,682.36,681.69,682.27,1000.0
2018-06-13 11:00:00,682.25,682.73,682.21,682.42,1823.0,682.25,682.73,682.21,682.42,1823.0
2018-06-13 11:05:00,682.53,684.24,682.53,684.01,1250.0,682.53,684.24,682.53,684.01,1250.0
2018-06-13 11:10:00,683.67,684.3,683.46,684.2,850.0,683.67,684.3,683.46,684.2,850.0
2018-06-13 11:15:00,684.39,684.57,683.9,684.44,500.0,684.39,684.57,683.9,684.44,500.0
2018-06-13 11:20:00,684.6,684.9,683.9,684.7,1717.0,684.6,684.9,683.9,684.7,1717.0
2018-06-13 11:25:00,684.22,684.35,683.55,683.55,1777.0,684.22,684.35,683.55,683.55,1777.0
2018-06-13 11:30:00,683.55,683.55,683.55,683.55,0.0,683.55,683.55,683.55,683.55,0.0
2018-06-13 11:35:00,683.36,683.49,682.46,682.9,1377.0,683.36,683.49,682.46,682.9,1377.0
2018-06-13 11:40:00,683.1,683.57,682.77,683.5,1300.0,683.1,683.57,682.77,683.5,1300.0
2018-06-13 11:45:00,683.79,683.8,682.75,682.75,1200.0,683.79,683.8,682.75,682.75,1200.0
2018-06-13 11:50:00,683.03,684.43,683.03,684.07,1700.0,683.03,684.43,683.03,684.07,1700.0
2018-06-13 11:55:00,684.12,684.6,683.89,683.89,700.0,684.12,684.6,683.89,683.89,700.0
2018-06-13 12:00:00,684.8,684.82,684.8,684.82,200.0,684.8,684.82,684.8,684.82,200.0
2018-06-13 12:05:00,684.64,684.83,684.64,684.71,700.0,684.64,684.83,684.64,684.71,700.0
2018-06-13 12:10:00,684.71,685.48,684.7,685.48,1200.0,684.71,685.48,684.7,685.48,1200.0
2018-06-13 12:15:00,685.36,685.62,684.53,684.53,2198.0,685.36,685.62,684.53,684.53,2198.0
2018-06-13 12:20:00,684.79,686.0,684.79,686.0,2100.0,684.79,686.0,684.79,686.0,2100.0
2018-06-13 12:25:00,687.35,687.35,687.25,687.25,400.0,687.35,687.35,687.25,687.25,400.0
2018-06-13 12:30:00,687.5,687.51,685.85,687.34,3119.0,687.5,687.51,685.85,687.34,3119.0
2018-06-13 12:35:00,686.87,686.87,686.23,686.8,2500.0,686.87,686.87,686.23,686.8,2500.0
2018-06-13 12:40:00,686.62,687.2,685.89,686.47,2627.0,686.62,687.2,685.89,686.47,2627.0
2018-06-13 12:45:00,686.09,686.09,686.06,686.06,300.0,686.09,686.09,686.06,686.06,300.0
2018-06-13 12:50:00,686.2,686.47,685.93,685.94,2300.0,686.2,686.47,685.93,685.94,2300.0
2018-06-13 12:55:00,686.05,686.07,685.53,685.59,2144.0,686.05,686.07,685.53,685.59,2144.0
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 13:05:00,685.33,685.33,685.33,685.33,0.0,685.33,685.33,685.33,685.33,0.0
2018-06-13 13:10:00,685.33,685.33,685.33,685.33,0.0,685.33,685.33,685.33,685.33,0.0
2018-06-13 13:15:00,685.68,685.95,685.46,685.52,1200.0,685.68,685.95,685.46,685.52,1200.0
2018-06-13 13:20:00,685.69,685.69,685.68,685.69,125.0,685.69,685.69,685.68,685.69,125.0
2018-06-13 13:25:00,685.86,686.38,685.86,686.22,700.0,685.86,686.38,685.86,686.22,700.0
2018-06-13 13:30:00,686.43,686.43,685.98,686.36,1400.0,686.43,686.43,685.98,686.36,1400.0
2018-06-13 13:35:00,686.29,686.49,686.29,686.49,600.0,686.29,686.49,686.29,686.49,600.0
2018-06-13 13:40:00,686.38,686.56,686.09,686.09,700.0,686.38,686.56,686.09,686.09,700.0
2018-06-13 13:45:00,686.43,686.43,686.19,686.2,288.0,686.43,686.43,686.19,686.2,288.0
2018-06-13 13:50:00,686.2,686.2,686.2,686.2,0.0,686.2,686.2,686.2,686.2,0.0
2018-06-13 13:55:00,686.51,687.1,686.51,687.1,700.0,686.51,687.1,686.51,687.1,700.0
2018-06-13 14:00:00,686.93,688.11,686.35,686.76,1100.0,686.93,688.11,686.35,686.76,1100.0
2018-06-13 14:05:00,686.8,686.8,685.46,685.46,400.0,686.8,686.8,685.46,685.46,400.0
2018-06-13 14:10:00,685.1,685.97,685.1,685.51,2200.0,685.1,685.97,685.1,685.51,2200.0
2018-06-13 14:15:00,685.82,685.82,685.47,685.48,200.0,685.82,685.82,685.47,685.48,200.0
2018-06-13 14:20:00,685.4,685.4,683.7,683.7,1300.0,685.4,685.4,683.7,683.7,1300.0
2018-06-13 14:25:00,683.72,684.23,683.12,683.33,2265.0,683.72,684.23,683.12,683.33,2265.0
2018-06-13 14:30:00,683.12,683.13,682.46,683.13,2100.0,683.12,683.13,682.46,683.13,2100.0
2018-06-13 14:35:00,682.82,683.24,682.81,682.82,700.0,682.82,683.24,682.81,682.82,700.0
2018-06-13 14:40:00,682.95,683.31,682.89,682.89,1200.0,682.95,683.31,682.89,682.89,1200.0
2018-06-13 14:45:00,682.56,682.56,682.56,682.56,100.0,682.56,682.56,682.56,682.56,100.0
2018-06-13 14:50:00,682.83,683.81,682.83,683.64,1296.0,682.83,683.81,682.83,683.64,1296.0
2018-06-13 14:55:00,683.45,683.84,682.81,683.27,1600.0,683.45,683.84,682.81,683.27,1600.0
2018-06-13 15:00:00,683.45,684.4,683.23,684.4,1600.0,683.45,684.4,683.23,684.4,1600.0
2018-06-13 15:05:00,684.42,685.01,684.42,685.0,1600.0,684.42,685.01,684.42,685.0,1600.0
2018-06-13 15:10:00,685.15,685.31,684.98,685.2,1100.0,685.15,685.31,684.98,685.2,1100.0
2018-06-13 15:15:00,685.2,685.4,684.78,684.78,900.0,685.2,685.4,684.78,684.78,900.0
2018-06-13 15:20:00,684.78,685.25,684.78,685.25,800.0,684.78,685.25,684.78,685.25,800.0
2018-06-13 15:25:00,685.01,685.06,684.8,684.9,1099.0,685.01,685.06,684.8,684.9,1099.0
2018-06-13 15:30:00,684.86,684.91,684.81,684.9,310.0,684.86,684.91,684.81,684.9,310.0
2018-06-13 15:35:00,684.68,684.9,684.45,684.56,1567.0,684.68,684.9,684.45,684.56,1567.0
2018-06-13 15:40:00,684.36,684.52,683.26,683.83,1862.0,684.36,684.52,683.26,683.83,1862.0
2018-06-13 15:45:00,683.59,684.14,683.54,683.56,2041.0,683.59,684.14,683.54,683.56,2041.0
2018-06-13 15:50:00,683.8,685.08,683.8,684.49,1949.0,683.8,685.08,683.8,684.49,1949.0
2018-06-13 15:55:00,684.44,684.44,682.6,683.11,8145.0,684.44,684.44,682.6,683.11,8145.0
2018-06-14 09:30:00,684.59,687.29,683.5,686.71,6151.0,684.59,687.29,683.5,686.71,6151.0
2018-06-14 09:35:00,686.25,688.14,685.64,688.0,1277.0,686.25,688.14,685.64,688.0,1277.0
2018-06-14 09:40:00,688.1,691.28,688.1,690.05,3048.0,688.1,691.28,688.1,690.05,3048.0
2018-06-14 09:45:00,689.77,693.92,689.5,693.92,5765.0,689.77,693.92,689.5,693.92,5765.0
2018-06-14 09:50:00,693.6,693.87,691.58,691.93,4500.0,693.6,693.87,691.58,691.93,4500.0
2018-06-14 09:55:00,692.74,693.37,690.81,690.82,6176.0,692.74,693.37,690.81,690.82,6176.0
2018-06-14 10:00:00,691.44,691.86,690.57,691.86,2129.0,691.44,691.86,690.57,691.86,2129.0
2018-06-14 10:05:00,691.11,691.54,689.75,689.75,1800.0,691.11,691.54,689.75,689.75,1800.0
2018-06-14 10:10:00,688.58,689.8,688.58,689.8,700.0,688.58,689.8,688.58,689.8,700.0
2018-06-14 10:15:00,689.82,689.82,686.0,686.0,1300.0,689.82,689.82,686.0,686.0,1300.0
2018-06-14 10:20:00,686.0,686.88,685.91,686.83,2177.0,686.0,686.88,685.91,686.83,2177.0
2018-06-14 10:25:00,686.6,687.51,686.37,686.45,1377.0,686.6,687.51,686.37,686.45,1377.0
2018-06-14 10:30:00,685.41,686.23,683.76,683.76,1058.0,685.41,686.23,683.76,683.76,1058.0
2018-06-14 10:35:00,683.76,683.91,683.05,683.43,2666.0,683.76,683.91,683.05,683.43,2666.0
2018-06-14 10:40:00,683.81,685.03,683.81,685.03,3125.0,683.81,685.03,683.81,685.03,3125.0
2018-06-14 10:45:00,685.2,685.68,685.19,685.52,600.0,685.2,685.68,685.19,685.52,600.0
2018-06-14 10:50:00,685.7,686.07,685.48,686.06,1200.0,685.7,686.07,685.48,686.06,1200.0
2018-06-14 10:55:00,686.82,687.06,685.88,686.97,2689.0,686.82,687.06,685.88,686.97,2689.0
2018-06-14 11:00:00,686.85,688.43,685.89,688.43,4777.0,686.85,688.43,685.89,688.43,4777.0
2018-06-14 11:05:00,688.54,690.11,687.52,687.7,2977.0,688.54,690.11,687.52,687.7,2977.0
2018-06-14 11:10:00,688.17,689.1,688.16,688.88,1872.0,688.17,689.1,688.16,688.88,1872.0
2018-06-14 11:15:00,687.92,687.92,685.53,686.39,600.0,687.92,687.92,685.53,686.39,600.0
2018-06-14 11:20:00,686.13,688.19,686.13,687.46,2420.0,686.13,688.19,686.13,687.46,2420.0
2018-06-14 11:25:00,687.45,687.45,685.63,686.72,3500.0,687.45,687.45,685.63,686.72,3500.0
2018-06-14 11:30:00,686.96,686.96,685.81,686.06,2490.0,686.96,686.96,685.81,686.06,2490.0
2018-06-14 11:35:00,686.4,686.99,685.55,686.98,1640.0,686.4,686.99,685.55,686.98,1640.0
2018-06-14 11:40:00,686.78,686.78,685.66,686.16,2900.0,686.78,686.78,685.66,686.16,2900.0
2018-06-14 11:45:00,686.79,686.79,685.35,685.36,3041.0,686.79,686.79,685.35,685.36,3041.0
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 11:55:00,685.29,685.29,685.29,685.29,0.0,685.29,685.29,685.29,685.29,0.0
2018-06-14 12:00:00,685.73,685.73,685.19,685.47,1300.0,685.73,685.73,685.19,685.47,1300.0
2018-06-14 12:05:00,685.58,685.81,685.17,685.67,2374.0,685.58,685.81,685.17,685.67,2374.0
2018-06-14 12:10:00,686.07,686.49,685.75,686.46,4903.0,686.07,686.49,685.75,686.46,4903.0
2018-06-14 12:15:00,686.35,686.36,685.5,685.5,1274.0,686.35,686.36,685.5,685.5,1274.0
2018-06-14 12:20:00,685.38,686.07,685.38,686.07,1574.0,685.38,686.07,685.38,686.07,1574.0
2018-06-14 12:25:00,686.07,686.49,685.59,686.05,1500.0,686.07,686.49,685.59,686.05,1500.0
2018-06-14 12:30:00,686.35,686.68,685.83,686.68,2032.0,686.35,686.68,685.83,686.68,2032.0
2018-06-14 12:35:00,686.23,686.56,686.23,686.56,300.0,686.23,686.56,686.23,686.56,300.0
2018-06-14 12:40:00,686.72,687.58,686.72,686.9,5714.0,686.72,687.58,686.72,686.9,5714.0
2018-06-14 12:45:00,687.04,687.37,686.77,687.1,1700.0,687.04,687.37,686.77,687.1,1700.0
2018-06-14 12:50:00,687.59,687.59,686.42,687.58,2809.0,687.59,687.59,686.42,687.58,2809.0
2018-06-14 12:55:00,687.57,687.57,686.71,687.4,1454.0,687.57,687.57,686.71,687.4,1454.0
2018-06-14 13:00:00,687.81,687.81,686.71,687.25,1478.0,687.81,687.81,686.71,687.25,1478.0
2018-06-14 13:05:00,686.95,686.99,686.48,686.7,1500.0,686.95,686.99,686.48,686.7,1500.0
2018-06-14 13:10:00,686.23,686.71,686.0,686.11,1853.0,686.23,686.71,686.0,686.11,1853.0
2018-06-14 13:15:00,686.41,686.41,686.1,686.41,700.0,686.41,686.41,686.1,686.41,700.0
2018-06-14 13:20:00,686.6,686.63,686.6,686.63,298.0,686.6,686.63,686.6,686.63,298.0
2018-06-14 13:25:00,686.59,687.06,686.49,687.05,500.0,686.59,687.06,686.49,687.05,500.0
2018-06-14 13:30:00,686.58,686.61,686.37,686.61,491.0,686.58,686.61,686.37,686.61,491.0
2018-06-14 13:35:00,686.34,686.8,686.12,686.14,1700.0,686.34,686.8,686.12,686.14,1700.0
2018-06-14 13:40:00,687.3,687.3,686.7,686.7,1400.0,687.3,687.3,686.7,686.7,1400.0
2018-06-14 13:45:00,686.95,687.07,686.35,686.35,1400.0,686.95,687.07,686.35,686.35,1400.0
2018-06-14 13:50:00,686.35,686.35,686.35,686.35,0.0,686.35,686.35,686.35,686.35,0.0
2018-06-14 13:55:00,686.53,687.23,686.01,686.01,3386.0,686.53,687.23,686.01,686.01,3386.0
2018-06-14 14:00:00,686.63,686.63,686.63,686.63,400.0,686.63,686.63,686.63,686.63,400.0
2018-06-14 14:05:00,686.71,686.71,685.24,685.24,2200.0,686.71,686.71,685.24,685.24,2200.0
2018-06-14 14:10:00,685.82,686.32,685.24,685.59,700.0,685.82,686.32,685.24,685.59,700.0
2018-06-14 14:15:00,685.44,686.17,685.44,685.64,2335.0,685.44,686.17,685.44,685.64,2335.0
2018-06-14 14:20:00,685.42,685.45,684.91,685.09,1600.0,685.42,685.45,684.91,685.09,1600.0
2018-06-14 14:25:00,685.8,685.8,685.22,685.66,1153.0,685.8,685.8,685.22,685.66,1153.0
2018-06-14 14:30:00,685.22,685.22,685.22,685.22,200.0,685.22,685.22,685.22,685.22,200.0
2018-06-14 14:35:00,685.56,685.56,684.81,684.81,1637.0,685.56,685.56,684.81,684.81,1637.0
2018-06-14 14:40:00,685.04,685.24,684.95,685.01,1000.0,685.04,685.24,684.95,685.01,1000.0
2018-06-14 14:45:00,685.14,685.14,684.76,684.94,965.0,685.14,685.14,684.76,684.94,965.0
2018-06-14 14:50:00,685.09,685.09,684.58,684.67,1385.0,685.09,685.09,684.58,684.67,1385.0
2018-06-14 14:55:00,684.77,684.77,684.77,684.77,100.0,684.77,684.77,684.77,684.77,100.0
2018-06-14 15:00:00,684.61,684.66,684.01,684.01,1500.0,684.61,684.66,684.01,684.01,1500.0
2018-06-14 15:05:00,684.27,684.31,683.85,683.85,1291.0,684.27,684.31,683.85,683.85,1291.0
2018-06-14 15:10:00,684.04,684.25,683.8,684.02,3237.0,684.04,684.25,683.8,684.02,3237.0
2018-06-14 15:15:00,684.18,684.22,683.66,683.66,6448.0,684.18,684.22,683.66,683.66,6448.0
2018-06-14 15:20:00,683.73,684.03,683.73,684.02,700.0,683.73,684.03,683.73,684.02,700.0
2018-06-14 15:25:00,683.88,684.52,683.74,684.52,850.0,683.88,684.52,683.74,684.52,850.0
2018-06-14 15:30:00,684.28,684.68,684.0,684.45,4710.0,684.28,684.68,684.0,684.45,4710.0
2018-06-14 15:35:00,684.62,684.89,684.62,684.89,1814.0,684.62,684.89,684.62,684.89,1814.0
2018-06-14 15:40:00,684.9,685.04,684.04,684.34,2850.0,684.9,685.04,684.04,684.34,2850.0
2018-06-14 15:45:00,684.34,685.12,683.87,685.1,3864.0,684.34,685.12,683.87,685.1,3864.0
2018-06-14 15:50:00,684.85,684.85,683.49,683.74,2287.0,684.85,684.85,683.49,683.74,2287.0
2018-06-14 15:55:00,683.51,683.97,682.53,683.0,19249.0,683.51,683.97,682.53,683.0,19249.0
2018-06-15 09:30:00,681.25,682.5,680.97,682.47,23196.0,681.25,682.5,680.97,682.47,23196.0
2018-06-15 09:35:00,682.45,683.56,682.19,683.0,1800.0,682.45,683.56,682.19,683.0,1800.0
2018-06-15 09:40:00,683.26,683.26,683.26,683.26,100.0,683.26,683.26,683.26,683.26,100.0
2018-06-15 09:45:00,683.26,684.05,681.43,682.33,4593.0,683.26,684.05,681.43,682.33,4593.0
2018-06-15 09:50:00,682.36,686.23,681.66,685.66,6427.0,682.36,686.23,681.66,685.66,6427.0
2018-06-15 09:55:00,685.09,686.28,684.16,686.28,1400.0,685.09,686.28,684.16,686.28,1400.0
2018-06-15 10:00:00,687.03,687.69,687.03,687.69,1800.0,687.03,687.69,687.03,687.69,1800.0
2018-06-15 10:05:00,688.16,688.53,688.16,688.46,1100.0,688.16,688.53,688.16,688.46,1100.0
2018-06-15 10:10:00,689.0,690.45,688.46,690.45,1572.0,689.0,690.45,688.46,690.45,1572.0
2018-06-15 10:15:00,689.71,690.18,688.79,690.18,1950.0,689.71,690.18,688.79,690.18,1950.0
2018-06-15 10:20:00,689.75,691.41,689.75,690.81,1725.0,689.75,691.41,689.75,690.81,1725.0
2018-06-15 10:25:00,690.44,692.16,690.44,692.16,1300.0,690.44,692.16,690.44,692.16,1300.0
2018-06-15 10:30:00,692.27,692.55,691.41,691.98,6254.0,692.27,692.55,691.41,691.98,6254.0
2018-06-15 10:35:00,692.47,692.98,690.93,691.34,5400.0,692.47,692.98,690.93,691.34,5400.0
2018-06-15 10:40:00,691.34,692.93,691.34,692.43,4603.0,691.34,692.93,691.34,692.43,4603.0
2018-06-15 10:45:00,692.43,692.55,691.1,691.27,8627.0,692.43,692.55,691.1,691.27,8627.0
2018-06-15 10:50:00,691.54,692.1,690.18,690.73,4350.0,691.54,692.1,690.18,690.73,4350.0
2018-06-15 10:55:00,690.46,691.19,690.25,690.53,1957.0,690.46,691.19,690.25,690.53,1957.0
2018-06-15 11:00:00,690.96,691.56,690.21,690.26,1800.0,690.96,691.56,690.21,690.26,1800.0
2018-06-15 11:05:00,690.57,690.57,689.83,690.03,1590.0,690.57,690.57,689.83,690.03,1590.0
2018-06-15 11:10:00,689.54,690.87,689.54,690.83,2088.0,689.54,690.87,689.54,690.83,2088.0
2018-06-15 11:15:00,689.78,690.74,689.78,690.46,800.0,689.78,690.74,689.78,690.46,800.0
2018-06-15 11:20:00,690.23,690.89,690.14,690.89,700.0,690.23,690.89,690.14,690.89,700.0
2018-06-15 11:25:00,690.33,690.33,689.9,689.92,1650.0,690.33,690.33,689.9,689.92,1650.0
2018-06-15 11:30:00,689.79,690.08,689.53,689.53,1915.0,689.79,690.08,689.53,689.53,1915.0
2018-06-15 11:35:00,688.98,689.29,688.7,688.74,1500.0,688.98,689.29,688.7,688.74,1500.0
2018-06-15 11:40:00,688.38,688.66,687.64,688.66,3581.0,688.38,688.66,687.64,688.66,3581.0
2018-06-15 11:45:00,689.0,689.05,688.17,688.25,1050.0,689.0,689.05,688.17,688.25,1050.0
2018-06-15 11:50:00,688.17,689.13,687.75,689.07,2080.0,688.17,689.13,687.75,689.07,2080.0
2018-06-15 11:55:00,690.01,690.02,688.52,688.64,1492.0,690.01,690.02,688.52,688.64,1492.0
2018-06-15 12:00:00,688.64,688.64,688.64,688.64,0.0,688.64,688.64,688.64,688.64,0.0
2018-06-15 12:05:00,688.58,688.58,688.05,688.34,600.0,688.58,688.58,688.05,688.34,600.0
2018-06-15 12:10:00,687.61,687.92,686.21,686.22,3489.0,687.61,687.92,686.21,686.22,3489.0
2018-06-15 12:15:00,686.56,686.56,685.9,686.21,950.0,686.56,686.56,685.9,686.21,950.0
2018-06-15 12:20:00,686.42,687.25,685.4,686.76,1989.0,686.42,687.25,685.4,686.76,1989.0
2018-06-15 12:25:00,687.49,688.15,687.24,687.69,700.0,687.49,688.15,687.24,687.69,700.0
2018-06-15 12:30:00,687.98,688.14,687.77,687.91,1735.0,687.98,688.14,687.77,687.91,1735.0
2018-06-15 12:35:00,689.02,689.08,688.25,689.08,1770.0,689.02,689.08,688.25,689.08,1770.0
2018-06-15 12:40:00,689.18,689.91,688.83,689.91,700.0,689.18,689.91,688.83,689.91,700.0
2018-06-15 12:45:00,689.8,690.31,689.79,690.31,400.0,689.8,690.31,689.79,690.31,400.0
2018-06-15 12:50:00,690.23,690.23,689.86,690.19,1200.0,690.23,690.23,689.86,690.19,1200.0
2018-06-15 12:55:00,689.8,690.37,689.8,690.08,2616.0,689.8,690.37,689.8,690.08,2616.0
2018-06-15 13:00:00,689.87,690.16,689.86,689.89,1200.0,689.87,690.16,689.86,689.89,1200.0
2018-06-15 13:05:00,689.76,690.21,689.73,689.73,773.0,689.76,690.21,689.73,689.73,773.0
2018-06-15 13:10:00,689.88,689.91,689.65,689.66,500.0,689.88,689.91,689.65,689.66,500.0
2018-06-15 13:15:00,689.59,690.12,689.59,689.95,1200.0,689.59,690.12,689.59,689.95,1200.0
2018-06-15 13:20:00,690.0,690.17,689.66,689.75,900.0,690.0,690.17,689.66,689.75,900.0
2018-06-15 13:25:00,689.84,690.23,689.61,689.61,1420.0,689.84,690.23,689.61,689.61,1420.0
2018-06-15 13:30:00,689.89,689.9,689.47,689.75,1700.0,689.89,689.9,689.47,689.75,1700.0
2018-06-15 13:35:00,689.8,690.4,689.78,689.85,2000.0,689.8,690.4,689.78,689.85,2000.0
2018-06-15 13:40:00,690.08,690.45,689.58,690.45,903.0,690.08,690.45,689.58,690.45,903.0
2018-06-15 13:45:00,690.38,690.38,689.67,690.14,400.0,690.38,690.38,689.67,690.14,400.0
2018-06-15 13:50:00,689.88,690.05,689.1,689.47,1805.0,689.88,690.05,689.1,689.47,1805.0
2018-06-15 13:55:00,689.47,690.65,689.46,690.65,1300.0,689.47,690.65,689.46,690.65,1300.0
2018-06-15 14:00:00,690.91,690.91,690.47,690.84,1000.0,690.91,690.91,690.47,690.84,1000.0
2018-06-15 14:05:00,690.19,691.72,690.19,691.72,800.0,690.19,691.72,690.19,691.72,800.0
2018-06-15 14:10:00,691.32,692.16,691.23,692.07,1400.0,691.32,692.16,691.23,692.07,1400.0
2018-06-15 14:15:00,692.08,692.41,691.89,692.12,5146.0,692.08,692.41,691.89,692.12,5146.0
2018-06-15 14:20:00,692.3,693.09,692.3,693.09,2873.0,692.3,693.09,692.3,693.09,2873.0
2018-06-15 14:25:00,693.09,694.28,693.01,694.28,3094.0,693.09,694.28,693.01,694.28,3094.0
2018-06-15 14:30:00,694.97,694.97,693.97,694.36,2000.0,694.97,694.97,693.97,694.36,2000.0
2018-06-15 14:35:00,694.39,694.76,694.19,694.21,4870.0,694.39,694.76,694.19,694.21,4870.0
2018-06-15 14:40:00,694.46,694.46,694.07,694.27,1600.0,694.46,694.46,694.07,694.27,1600.0
2018-06-15 14:45:00,694.5,695.06,694.28,694.75,4536.0,694.5,695.06,694.28,694.75,4536.0
2018-06-15 14:50:00,694.45,694.78,694.4,694.67,1000.0,694.45,694.78,694.4,694.67,1000.0
2018-06-15 14:55:00,694.68,694.82,694.66,694.66,1300.0,694.68,694.82,694.66,694.66,1300.0
2018-06-15 15:00:00,694.72,694.91,694.46,694.46,2333.0,694.72,694.91,694.46,694.46,2333.0
2018-06-15 15:05:00,694.43,694.43,693.84,693.87,2400.0,694.43,694.43,693.84,693.87,2400.0
2018-06-15 15:10:00,693.91,693.91,693.28,693.32,2500.0,693.91,693.91,693.28,693.32,2500.0
2018-06-15 15:15:00,693.22,693.29,693.07,693.07,2337.0,693.22,693.29,693.07,693.07,2337.0
2018-06-15 15:20:00,693.1,693.46,693.1,693.46,3200.0,693.1,693.46,693.1,693.46,3200.0
2018-06-15 15:25:00,693.37,694.04,693.37,693.92,7300.0,693.37,694.04,693.37,693.92,7300.0
2018-06-15 15:30:00,694.18,694.3,693.92,694.11,7546.0,694.18,694.3,693.92,694.11,7546.0
2018-06-15 15:35:00,694.05,694.05,693.53,693.88,4300.0,694.05,694.05,693.53,693.88,4300.0
2018-06-15 15:40:00,693.85,693.85,693.31,693.69,4422.0,693.85,693.85,693.31,693.69,4422.0
2018-06-15 15:45:00,693.64,693.82,693.14,693.18,6125.0,693.64,693.82,693.14,693.18,6125.0
2018-06-15 15:50:00,693.42,693.69,692.15,692.41,8310.0,693.42,693.69,692.15,692.41,8310.0
2018-06-15 15:55:00,692.51,693.44,692.16,693.38,19059.0,692.51,693.44,692.16,693.38,19059.0
2018-06-18 09:35:00,687.54,693.43,687.54,691.54,2650.0,687.54,693.43,687.54,691.54,2650.0
2018-06-18 09:40:00,691.1,691.11,690.0,690.04,512.0,691.1,691.11,690.0,690.04,512.0
2018-06-18 09:45:00,689.99,689.99,689.11,689.76,600.0,689.99,689.99,689.11,689.76,600.0
2018-06-18 09:50:00,689.0,689.0,684.46,686.08,4500.0,689.0,689.0,684.46,686.08,4500.0
2018-06-18 09:55:00,686.02,687.44,685.18,687.01,1019.0,686.02,687.44,685.18,687.01,1019.0
2018-06-18 10:00:00,687.1,687.1,685.75,686.32,1200.0,687.1,687.1,685.75,686.32,1200.0
2018-06-18 10:05:00,685.96,686.26,685.62,685.62,400.0,685.96,686.26,685.62,685.62,400.0
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 10:15:00,687.18,687.18,687.18,687.18,0.0,687.18,687.18,687.18,687.18,0.0
2018-06-18 10:20:00,687.67,688.71,687.56,688.71,800.0,687.67,688.71,687.56,688.71,800.0
2018-06-18 10:25:00,688.62,689.03,688.62,689.02,500.0,688.62,689.03,688.62,689.02,500.0
2018-06-18 10:30:00,688.85,689.9,688.85,689.9,600.0,688.85,689.9,688.85,689.9,600.0
2018-06-18 10:35:00,690.15,691.75,690.15,690.97,2400.0,690.15,691.75,690.15,690.97,2400.0
2018-06-18 10:40:00,690.97,690.97,690.97,690.97,0.0,690.97,690.97,690.97,690.97,0.0
2018-06-18 10:45:00,690.31,690.58,689.29,690.2,2539.0,690.31,690.58,689.29,690.2,2539.0
2018-06-18 10:50:00,690.0,690.35,690.0,690.11,1800.0,690.0,690.35,690.0,690.11,1800.0
2018-06-18 10:55:00,689.68,690.0,688.9,688.96,1500.0,689.68,690.0,688.9,688.96,1500.0
2018-06-18 11:00:00,688.66,688.66,688.52,688.52,500.0,688.66,688.66,688.52,688.52,500.0
2018-06-18 11:05:00,688.29,688.53,688.29,688.53,200.0,688.29,688.53,688.29,688.53,200.0
2018-06-18 11:10:00,688.84,690.08,688.72,689.19,1179.0,688.84,690.08,688.72,689.19,1179.0
2018-06-18 11:15:00,689.57,690.17,689.55,690.14,3606.0,689.57,690.17,689.55,690.14,3606.0
2018-06-18 11:20:00,689.86,691.01,689.85,690.71,2577.0,689.86,691.01,689.85,690.71,2577.0
2018-06-18 11:25:00,690.42,690.73,690.18,690.72,2000.0,690.42,690.73,690.18,690.72,2000.0
2018-06-18 11:30:00,690.72,692.05,690.22,691.0,15316.0,690.72,692.05,690.22,691.0,15316.0
2018-06-18 11:35:00,690.83,690.93,690.12,690.44,15420.0,690.83,690.93,690.12,690.44,15420.0
2018-06-18 11:40:00,690.33,691.67,690.29,691.48,2900.0,690.33,691.67,690.29,691.48,2900.0
2018-06-18 11:45:00,691.06,691.73,690.59,690.89,1915.0,691.06,691.73,690.59,690.89,1915.0
2018-06-18 11:50:00,690.32,690.36,689.49,689.5,1000.0,690.32,690.36,689.49,689.5,1000.0
2018-06-18 11:55:00,689.44,689.51,689.44,689.5,4300.0,689.44,689.51,689.44,689.5,4300.0
2018-06-18 12:00:00,689.49,689.8,689.13,689.79,3646.0,689.49,689.8,689.13,689.79,3646.0
2018-06-18 12:05:00,690.56,691.14,690.51,691.14,3686.0,690.56,691.14,690.51,691.14,3686.0
2018-06-18 12:10:00,691.14,691.19,689.73,689.97,3391.0,691.14,691.19,689.73,689.97,3391.0
2018-06-18 12:15:00,690.03,690.03,689.21,689.21,1092.0,690.03,690.03,689.21,689.21,1092.0
2018-06-18 12:20:00,689.08,690.46,688.86,690.46,1100.0,689.08,690.46,688.86,690.46,1100.0
2018-06-18 12:25:00,690.23,690.94,689.97,690.21,4077.0,690.23,690.94,689.97,690.21,4077.0
2018-06-18 12:30:00,690.48,691.15,690.48,691.13,1640.0,690.48,691.15,690.48,691.13,1640.0
2018-06-18 12:35:00,691.13,691.13,689.06,689.86,3292.0,691.13,691.13,689.06,689.86,3292.0
2018-06-18 12:40:00,690.49,690.55,690.0,690.0,21378.0,690.49,690.55,690.0,690.0,21378.0
2018-06-18 12:45:00,690.84,690.94,690.08,690.5,8566.0,690.84,690.94,690.08,690.5,8566.0
2018-06-18 12:50:00,689.76,689.76,689.32,689.33,700.0,689.76,689.76,689.32,689.33,700.0
2018-06-18 12:55:00,689.38,690.55,689.37,690.55,2800.0,689.38,690.55,689.37,690.55,2800.0
2018-06-18 13:00:00,690.67,690.67,689.09,689.85,1963.0,690.67,690.67,689.09,689.85,1963.0
2018-06-18 13:05:00,690.08,690.08,689.0,689.5,1502.0,690.08,690.08,689.0,689.5,1502.0
2018-06-18 13:10:00,689.5,689.51,689.0,689.25,8059.0,689.5,689.51,689.0,689.25,8059.0
2018-06-18 13:15:00,689.23,689.71,688.68,689.31,4856.0,689.23,689.71,688.68,689.31,4856.0
2018-06-18 13:20:00,688.93,689.76,688.69,689.65,2901.0,688.93,689.76,688.69,689.65,2901.0
2018-06-18 13:25:00,689.01,689.59,688.58,689.01,2054.0,689.01,689.59,688.58,689.01,2054.0
2018-06-18 13:30:00,688.91,689.43,688.64,689.11,1500.0,688.91,689.43,688.64,689.11,1500.0
2018-06-18 13:35:00,689.12,689.13,688.67,689.06,1761.0,689.12,689.13,688.67,689.06,1761.0
2018-06-18 13:40:00,688.96,689.28,688.72,688.93,1200.0,688.96,689.28,688.72,688.93,1200.0
2018-06-18 13:45:00,688.57,689.03,688.57,689.03,1700.0,688.57,689.03,688.57,689.03,1700.0
2018-06-18 13:50:00,689.23,689.24,688.25,688.26,1600.0,689.23,689.24,688.25,688.26,1600.0
2018-06-18 13:55:00,688.92,689.07,686.77,687.85,2366.0,688.92,689.07,686.77,687.85,2366.0
2018-06-18 14:00:00,687.86,687.96,687.85,687.96,300.0,687.86,687.96,687.85,687.96,300.0
2018-06-18 14:05:00,688.29,688.91,688.28,688.77,1141.0,688.29,688.91,688.28,688.77,1141.0
2018-06-18 14:10:00,688.62,688.63,687.98,687.98,1100.0,688.62,688.63,687.98,687.98,1100.0
2018-06-18 14:15:00,687.95,688.13,687.56,688.13,1000.0,687.95,688.13,687.56,688.13,1000.0
2018-06-18 14:20:00,688.13,688.68,687.45,687.96,7000.0,688.13,688.68,687.45,687.96,7000.0
2018-06-18 14:25:00,687.98,687.98,687.35,687.35,1450.0,687.98,687.98,687.35,687.35,1450.0
2018-06-18 14:30:00,687.78,687.85,687.33,687.33,600.0,687.78,687.85,687.33,687.33,600.0
2018-06-18 14:35:00,687.5,688.44,687.5,687.95,22500.0,687.5,688.44,687.5,687.95,22500.0
2018-06-18 14:40:00,688.14,688.4,688.14,688.21,800.0,688.14,688.4,688.14,688.21,800.0
2018-06-18 14:45:00,688.39,688.4,687.81,687.82,300.0,688.39,688.4,687.81,687.82,300.0
2018-06-18 14:50:00,688.09,688.11,687.0,687.56,10329.0,688.09,688.11,687.0,687.56,10329.0
2018-06-18 14:55:00,687.46,688.0,687.27,688.0,3800.0,687.46,688.0,687.27,688.0,3800.0
2018-06-18 15:00:00,687.76,687.76,687.39,687.5,7929.0,687.76,687.76,687.39,687.5,7929.0
2018-06-18 15:05:00,687.55,687.87,687.09,687.5,3900.0,687.55,687.87,687.09,687.5,3900.0
2018-06-18 15:10:00,687.69,687.69,686.03,686.05,4262.0,687.69,687.69,686.03,686.05,4262.0
2018-06-18 15:15:00,686.07,686.32,685.98,686.01,3343.0,686.07,686.32,685.98,686.01,3343.0
2018-06-18 15:20:00,686.29,686.29,685.93,686.05,2786.0,686.29,686.29,685.93,686.05,2786.0
2018-06-18 15:25:00,686.25,686.25,685.95,686.1,6715.0,686.25,686.25,685.95,686.1,6715.0
2018-06-18 15:30:00,686.05,686.14,685.35,685.49,4663.0,686.05,686.14,685.35,685.49,4663.0
2018-06-18 15:35:00,685.37,686.92,685.0,686.5,265927.0,685.37,686.92,685.0,686.5,265927.0
2018-06-18 15:40:00,686.65,688.95,686.65,688.95,11050.0,686.65,688.95,686.65,688.95,11050.0
2018-06-18 15:45:00,688.45,689.11,687.86,688.44,5088.0,688.45,689.11,687.86,688.44,5088.0
2018-06-18 15:50:00,688.55,689.37,688.35,688.62,9400.0,688.55,689.37,688.35,688.62,9400.0
2018-06-18 15:55:00,688.69,689.0,686.83,686.98,16361.0,688.69,689.0,686.83,686.98,16361.0
2018-06-19 09:30:00,685.4,686.99,685.0,686.14,5764.0,685.4,686.99,685.0,686.14,5764.0
2018-06-19 09:35:00,687.21,688.67,685.77,686.37,2100.0,687.21,688.67,685.77,686.37,2100.0
2018-06-19 09:40:00,686.67,686.95,685.92,686.5,1300.0,686.67,686.95,685.92,686.5,1300.0
2018-06-19 09:45:00,686.63,686.63,685.93,686.08,2400.0,686.63,686.63,685.93,686.08,2400.0
2018-06-19 09:50:00,686.35,686.78,686.32,686.5,905.0,686.35,686.78,686.32,686.5,905.0
2018-06-19 09:55:00,686.07,686.15,683.89,684.56,7764.0,686.07,686.15,683.89,684.56,7764.0
2018-06-19 10:00:00,684.37,684.85,683.62,684.28,1940.0,684.37,684.85,683.62,684.28,1940.0
2018-06-19 10:05:00,684.81,684.81,682.83,682.83,3900.0,684.81,684.81,682.83,682.83,3900.0
2018-06-19 10:10:00,683.22,683.81,682.49,682.76,2226.0,683.22,683.81,682.49,682.76,2226.0
2018-06-19 10:15:00,683.18,683.88,682.55,683.44,2645.0,683.18,683.88,682.55,683.44,2645.0
2018-06-19 10:20:00,682.67,682.67,681.71,681.71,358.0,682.67,682.67,681.71,681.71,358.0
2018-06-19 10:25:00,681.79,682.0,681.5,681.85,1700.0,681.79,682.0,681.5,681.85,1700.0
2018-06-19 10:30:00,682.08,682.38,681.8,682.15,1600.0,682.08,682.38,681.8,682.15,1600.0
2018-06-19 10:35:00,682.15,682.64,681.0,681.0,4100.0,682.15,682.64,681.0,681.0,4100.0
2018-06-19 10:40:00,680.55,681.46,680.18,681.19,2750.0,680.55,681.46,680.18,681.19,2750.0
2018-06-19 10:45:00,681.62,682.24,681.17,682.07,2400.0,681.62,682.24,681.17,682.07,2400.0
2018-06-19 10:50:00,682.41,682.83,681.53,682.17,1000.0,682.41,682.83,681.53,682.17,1000.0
2018-06-19 10:55:00,682.42,683.15,682.32,682.96,2800.0,682.42,683.15,682.32,682.96,2800.0
2018-06-19 11:00:00,683.2,683.69,683.07,683.56,1500.0,683.2,683.69,683.07,683.56,1500.0
2018-06-19 11:05:00,683.24,683.68,682.76,683.05,1514.0,683.24,683.68,682.76,683.05,1514.0
2018-06-19 11:10:00,683.2,683.2,682.53,682.65,2420.0,683.2,683.2,682.53,682.65,2420.0
2018-06-19 11:15:00,682.88,683.03,682.28,682.67,2415.0,682.88,683.03,682.28,682.67,2415.0
2018-06-19 11:20:00,682.27,682.47,681.13,681.13,4733.0,682.27,682.47,681.13,681.13,4733.0
2018-06-19 11:25:00,681.35,681.79,681.0,681.79,3700.0,681.35,681.79,681.0,681.79,3700.0
2018-06-19 11:30:00,681.32,682.04,681.31,681.81,3600.0,681.32,682.04,681.31,681.81,3600.0
2018-06-19 11:35:00,681.48,681.93,681.33,681.73,2001.0,681.48,681.93,681.33,681.73,2001.0
2018-06-19 11:40:00,681.76,682.54,681.75,682.28,5515.0,681.76,682.54,681.75,682.28,5515.0
2018-06-19 11:45:00,682.55,683.4,682.55,683.16,3466.0,682.55,683.4,682.55,683.16,3466.0
2018-06-19 11:50:00,683.25,683.87,683.06,683.87,800.0,683.25,683.87,683.06,683.87,800.0
2018-06-19 11:55:00,684.0,684.0,682.88,682.88,4728.0,684.0,684.0,682.88,682.88,4728.0
2018-06-19 12:00:00,682.4,682.41,682.09,682.09,800.0,682.4,682.41,682.09,682.09,800.0
2018-06-19 12:05:00,682.52,683.19,682.44,682.93,2650.0,682.52,683.19,682.44,682.93,2650.0
2018-06-19 12:10:00,683.69,683.7,683.29,683.29,1587.0,683.69,683.7,683.29,683.29,1587.0
2018-06-19 12:15:00,683.56,684.08,683.44,683.67,2750.0,683.56,684.08,683.44,683.67,2750.0
2018-06-19 12:20:00,683.6,683.68,682.42,683.0,22404.0,683.6,683.68,682.42,683.0,22404.0
2018-06-19 12:25:00,682.97,683.26,681.5,682.57,21419.0,682.97,683.26,681.5,682.57,21419.0
2018-06-19 12:30:00,683.86,684.24,683.12,684.24,3524.0,683.86,684.24,683.12,684.24,3524.0
2018-06-19 12:35:00,684.28,685.35,684.28,685.22,1700.0,684.28,685.35,684.28,685.22,1700.0
2018-06-19 12:40:00,685.24,685.51,684.83,685.49,3514.0,685.24,685.51,684.83,685.49,3514.0
2018-06-19 12:45:00,685.49,686.12,684.83,686.12,2900.0,685.49,686.12,684.83,686.12,2900.0
2018-06-19 12:50:00,686.02,686.12,685.58,685.78,2000.0,686.02,686.12,685.58,685.78,2000.0
2018-06-19 12:55:00,685.73,686.28,685.73,686.28,646.0,685.73,686.28,685.73,686.28,646.0
2018-06-19 13:00:00,686.03,686.03,685.88,685.91,300.0,686.03,686.03,685.88,685.91,300.0
2018-06-19 13:05:00,686.15,686.28,685.67,685.67,1200.0,686.15,686.28,685.67,685.67,1200.0
2018-06-19 13:10:00,685.6,685.91,685.6,685.8,845.0,685.6,685.91,685.6,685.8,845.0
2018-06-19 13:15:00,685.79,686.37,685.79,686.37,696.0,685.79,686.37,685.79,686.37,696.0
2018-06-19 13:20:00,685.81,685.81,685.04,685.05,1795.0,685.81,685.81,685.04,685.05,1795.0
2018-06-19 13:25:00,684.96,685.1,684.51,684.81,1551.0,684.96,685.1,684.51,684.81,1551.0
2018-06-19 13:30:00,684.91,684.93,684.45,684.45,600.0,684.91,684.93,684.45,684.45,600.0
2018-06-19 13:35:00,684.38,684.98,683.74,684.98,1792.0,684.38,684.98,683.74,684.98,1792.0
2018-06-19 13:40:00,685.16,685.17,685.16,685.17,300.0,685.16,685.17,685.16,685.17,300.0
2018-06-19 13:45:00,685.09,685.41,684.98,685.41,978.0,685.09,685.41,684.98,685.41,978.0
2018-06-19 13:50:00,685.28,685.29,685.18,685.29,600.0,685.28,685.29,685.18,685.29,600.0
2018-06-19 13:55:00,684.62,685.17,684.62,685.17,500.0,684.62,685.17,684.62,685.17,500.0
2018-06-19 14:00:00,685.79,687.11,685.79,687.11,7190.0,685.79,687.11,685.79,687.11,7190.0
2018-06-19 14:05:00,686.76,687.45,686.76,687.35,1719.0,686.76,687.45,686.76,687.35,1719.0
2018-06-19 14:10:00,687.57,688.53,687.57,688.36,800.0,687.57,688.53,687.57,688.36,800.0
2018-06-19 14:15:00,688.36,688.55,688.25,688.31,1929.0,688.36,688.55,688.25,688.31,1929.0
2018-06-19 14:20:00,688.31,688.68,688.3,688.41,1100.0,688.31,688.68,688.3,688.41,1100.0
2018-06-19 14:25:00,688.07,688.28,687.35,687.35,1641.0,688.07,688.28,687.35,687.35,1641.0
2018-06-19 14:30:00,687.36,687.59,686.93,686.93,900.0,687.36,687.59,686.93,686.93,900.0
2018-06-19 14:35:00,687.07,687.07,686.58,686.58,1500.0,687.07,687.07,686.58,686.58,1500.0
2018-06-19 14:40:00,686.41,687.59,686.41,687.24,1164.0,686.41,687.59,686.41,687.24,1164.0
2018-06-19 14:45:00,686.95,687.3,686.95,687.24,1200.0,686.95,687.3,686.95,687.24,1200.0
2018-06-19 14:50:00,687.16,687.16,686.78,686.86,2790.0,687.16,687.16,686.78,686.86,2790.0
2018-06-19 14:55:00,686.97,687.31,686.97,687.2,2597.0,686.97,687.31,686.97,687.2,2597.0
2018-06-19 15:00:00,687.2,687.58,687.03,687.03,1188.0,687.2,687.58,687.03,687.03,1188.0
2018-06-19 15:05:00,687.08,687.29,686.86,686.86,1145.0,687.08,687.29,686.86,686.86,1145.0
2018-06-19 15:10:00,686.77,687.24,686.56,687.0,3655.0,686.77,687.24,686.56,687.0,3655.0
2018-06-19 15:15:00,687.08,687.08,686.66,686.83,1110.0,687.08,687.08,686.66,686.83,1110.0
2018-06-19 15:20:00,686.96,687.0,686.57,686.72,1351.0,686.96,687.0,686.57,686.72,1351.0
2018-06-19 15:25:00,686.61,686.61,685.95,686.17,2261.0,686.61,686.61,685.95,686.17,2261.0
2018-06-19 15:30:00,686.36,686.85,686.0,686.0,4860.0,686.36,686.85,686.0,686.0,4860.0
2018-06-19 15:35:00,685.64,686.4,685.64,686.4,2300.0,685.64,686.4,685.64,686.4,2300.0
2018-06-19 15:40:00,686.01,686.63,685.61,685.71,3972.0,686.01,686.63,685.61,685.71,3972.0
2018-06-19 15:45:00,685.71,686.28,685.39,685.92,2200.0,685.71,686.28,685.39,685.92,2200.0
2018-06-19 15:50:00,686.29,686.73,686.25,686.73,1800.0,686.29,686.73,686.25,686.73,1800.0
2018-06-19 15:55:00,686.9,686.9,685.91,686.56,11507.0,686.9,686.9,685.91,686.56,11507.0
2018-06-20 09:30:00,696.4,698.4,691.0,694.4,9341.0,696.4,698.4,691.0,694.4,9341.0
2018-06-20 09:35:00,692.06,693.85,690.32,693.5,5800.0,692.06,693.85,690.32,693.5,5800.0
2018-06-20 09:40:00,692.74,692.76,688.31,688.32,3400.0,692.74,692.76,688.31,688.32,3400.0
2018-06-20 09:45:00,687.88,695.24,687.88,694.43,4973.0,687.88,695.24,687.88,694.43,4973.0
2018-06-20 09:50:00,696.41,696.41,694.06,694.42,2600.0,696.41,696.41,694.06,694.42,2600.0
2018-06-20 09:55:00,695.0,695.01,692.93,692.93,2054.0,695.0,695.01,692.93,692.93,2054.0
2018-06-20 10:00:00,692.1,693.0,689.89,689.89,1900.0,692.1,693.0,689.89,689.89,1900.0
2018-06-20 10:05:00,689.47,690.38,689.09,690.38,1176.0,689.47,690.38,689.09,690.38,1176.0
2018-06-20 10:10:00,689.87,690.15,689.72,690.15,400.0,689.87,690.15,689.72,690.15,400.0
2018-06-20 10:15:00,689.2,689.2,689.2,689.2,100.0,689.2,689.2,689.2,689.2,100.0
2018-06-20 10:20:00,689.26,689.26,688.66,688.66,200.0,689.26,689.26,688.66,688.66,200.0
2018-06-20 10:25:00,688.43,689.51,688.43,689.51,300.0,688.43,689.51,688.43,689.51,300.0
2018-06-20 10:30:00,689.34,689.34,689.34,689.34,100.0,689.34,689.34,689.34,689.34,100.0
2018-06-20 10:35:00,688.97,689.17,688.97,689.16,1000.0,688.97,689.17,688.97,689.16,1000.0
2018-06-20 10:40:00,688.38,688.38,688.38,688.38,100.0,688.38,688.38,688.38,688.38,100.0
2018-06-20 10:45:00,689.11,689.31,688.35,688.46,1681.0,689.11,689.31,688.35,688.46,1681.0
2018-06-20 10:50:00,688.95,688.95,688.48,688.48,1800.0,688.95,688.95,688.48,688.48,1800.0
2018-06-20 10:55:00,688.5,689.09,688.49,688.97,1700.0,688.5,689.09,688.49,688.97,1700.0
2018-06-20 11:00:00,688.97,688.97,688.97,688.97,0.0,688.97,688.97,688.97,688.97,0.0
2018-06-20 11:05:00,689.32,689.32,688.23,688.23,1300.0,689.32,689.32,688.23,688.23,1300.0
2018-06-20 11:10:00,687.57,689.05,687.5,689.05,1566.0,687.57,689.05,687.5,689.05,1566.0
2018-06-20 11:15:00,689.89,689.89,689.89,689.89,100.0,689.89,689.89,689.89,689.89,100.0
2018-06-20 11:20:00,690.88,690.89,690.88,690.88,100.0,690.88,690.89,690.88,690.88,100.0
2018-06-20 11:25:00,690.55,690.55,690.17,690.17,1100.0,690.55,690.55,690.17,690.17,1100.0
2018-06-20 11:30:00,689.46,690.77,689.46,690.77,1600.0,689.46,690.77,689.46,690.77,1600.0
2018-06-20 11:35:00,690.98,691.11,690.78,691.11,400.0,690.98,691.11,690.78,691.11,400.0
2018-06-20 11:40:00,691.27,691.48,691.02,691.48,1700.0,691.27,691.48,691.02,691.48,1700.0
2018-06-20 11:45:00,691.23,691.23,691.04,691.04,200.0,691.23,691.23,691.04,691.04,200.0
2018-06-20 11:50:00,691.5,691.93,691.49,691.89,800.0,691.5,691.93,691.49,691.89,800.0
2018-06-20 11:55:00,691.49,691.79,691.49,691.79,200.0,691.49,691.79,691.49,691.79,200.0
2018-06-20 12:00:00,691.83,691.83,691.83,691.83,200.0,691.83,691.83,691.83,691.83,200.0
2018-06-20 12:05:00,691.45,692.46,691.03,692.25,5788.0,691.45,692.46,691.03,692.25,5788.0
2018-06-20 12:10:00,692.49,692.82,692.16,692.62,1900.0,692.49,692.82,692.16,692.62,1900.0
2018-06-20 12:15:00,692.99,693.0,692.61,693.0,1700.0,692.99,693.0,692.61,693.0,1700.0
2018-06-20 12:20:00,692.91,693.85,692.72,693.25,2000.0,692.91,693.85,692.72,693.25,2000.0
2018-06-20 12:25:00,693.58,693.58,693.57,693.58,100.0,693.58,693.58,693.57,693.58,100.0
2018-06-20 12:30:00,693.52,693.55,693.52,693.55,200.0,693.52,693.55,693.52,693.55,200.0
2018-06-20 12:35:00,693.89,694.16,693.8,693.8,898.0,693.89,694.16,693.8,693.8,898.0
2018-06-20 12:40:00,694.22,694.8,693.97,694.8,2100.0,694.22,694.8,693.97,694.8,2100.0
2018-06-20 12:45:00,694.28,694.6,694.21,694.47,1280.0,694.28,694.6,694.21,694.47,1280.0
2018-06-20 12:50:00,694.36,694.79,693.95,694.34,750.0,694.36,694.79,693.95,694.34,750.0
2018-06-20 12:55:00,693.66,694.51,693.66,694.51,400.0,693.66,694.51,693.66,694.51,400.0
2018-06-20 13:00:00,694.55,694.55,693.3,693.3,900.0,694.55,694.55,693.3,693.3,900.0
2018-06-20 13:05:00,693.54,694.32,693.53,694.32,1200.0,693.54,694.32,693.53,694.32,1200.0
2018-06-20 13:10:00,694.79,694.79,693.96,693.96,200.0,694.79,694.79,693.96,693.96,200.0
2018-06-20 13:15:00,694.37,694.38,693.83,694.23,1899.0,694.37,694.38,693.83,694.23,1899.0
2018-06-20 13:20:00,694.02,694.02,693.93,693.94,400.0,694.02,694.02,693.93,693.94,400.0
2018-06-20 13:25:00,693.84,693.84,693.07,693.71,700.0,693.84,693.84,693.07,693.71,700.0
2018-06-20 13:30:00,693.42,693.77,693.42,693.6,800.0,693.42,693.77,693.42,693.6,800.0
2018-06-20 13:35:00,693.37,693.37,693.37,693.37,100.0,693.37,693.37,693.37,693.37,100.0
2018-06-20 13:40:00,693.2,693.2,692.95,692.95,400.0,693.2,693.2,692.95,692.95,400.0
2018-06-20 13:45:00,693.7,693.7,692.84,692.97,2875.0,693.7,693.7,692.84,692.97,2875.0
2018-06-20 13:50:00,692.97,692.97,692.97,692.97,0.0,692.97,692.97,692.97,692.97,0.0
2018-06-20 13:55:00,693.35,693.68,693.26,693.64,1900.0,693.35,693.68,693.26,693.64,1900.0
2018-06-20 14:00:00,693.5,693.75,693.5,693.75,562.0,693.5,693.75,693.5,693.75,562.0
2018-06-20 14:05:00,693.95,694.34,693.9,693.9,3500.0,693.95,694.34,693.9,693.9,3500.0
2018-06-20 14:10:00,693.83,694.24,693.82,694.24,249.0,693.83,694.24,693.82,694.24,249.0
2018-06-20 14:15:00,693.9,693.9,693.34,693.34,1200.0,693.9,693.9,693.34,693.34,1200.0
2018-06-20 14:20:00,693.23,693.61,693.02,693.31,1500.0,693.23,693.61,693.02,693.31,1500.0
2018-06-20 14:25:00,693.0,693.0,692.99,692.99,400.0,693.0,693.0,692.99,692.99,400.0
2018-06-20 14:30:00,693.0,693.2,692.7,692.79,2000.0,693.0,693.2,692.7,692.79,2000.0
2018-06-20 14:35:00,692.8,693.07,692.79,692.96,700.0,692.8,693.07,692.79,692.96,700.0
2018-06-20 14:40:00,692.96,693.0,692.96,692.96,600.0,692.96,693.0,692.96,692.96,600.0
2018-06-20 14:45:00,692.7,693.04,692.67,692.71,2000.0,692.7,693.04,692.67,692.71,2000.0
2018-06-20 14:50:00,692.65,692.65,692.42,692.57,900.0,692.65,692.65,692.42,692.57,900.0
2018-06-20 14:55:00,692.46,692.56,691.27,691.55,2821.0,692.46,692.56,691.27,691.55,2821.0
2018-06-20 15:00:00,691.46,691.71,690.99,691.09,1737.0,691.46,691.71,690.99,691.09,1737.0
2018-06-20 15:05:00,691.25,691.28,691.0,691.0,600.0,691.25,691.28,691.0,691.0,600.0
2018-06-20 15:10:00,690.82,691.25,690.55,691.11,1450.0,690.82,691.25,690.55,691.11,1450.0
2018-06-20 15:15:00,691.36,691.36,691.2,691.2,400.0,691.36,691.36,691.2,691.2,400.0
2018-06-20 15:20:00,691.38,691.99,691.37,691.97,1000.0,691.38,691.99,691.37,691.97,1000.0
2018-06-20 15:25:00,692.25,692.47,692.15,692.4,750.0,692.25,692.47,692.15,692.4,750.0
2018-06-20 15:30:00,692.44,692.44,691.59,692.03,3024.0,692.44,692.44,691.59,692.03,3024.0
2018-06-20 15:35:00,692.13,692.45,691.56,691.6,2100.0,692.13,692.45,691.56,691.6,2100.0
2018-06-20 15:40:00,691.9,691.9,691.12,691.12,5274.0,691.9,691.9,691.12,691.12,5274.0
2018-06-20 15:45:00,691.24,691.6,690.86,690.98,4208.0,691.24,691.6,690.86,690.98,4208.0
2018-06-20 15:50:00,690.97,690.97,690.43,690.43,5141.0,690.97,690.97,690.43,690.43,5141.0
2018-06-20 15:55:00,690.1,690.47,689.66,690.32,17582.0,690.1,690.47,689.66,690.32,17582.0
2018-06-21 09:30:00,689.62,692.79,689.62,692.79,1544.0,689.62,692.79,689.62,692.79,1544.0
2018-06-21 09:35:00,692.5,692.5,692.49,692.5,100.0,692.5,692.5,692.49,692.5,100.0
2018-06-21 09:40:00,692.5,692.5,692.5,692.5,0.0,692.5,692.5,692.5,692.5,0.0
2018-06-21 09:45:00,691.69,693.4,691.68,693.15,2900.0,691.69,693.4,691.68,693.15,2900.0
2018-06-21 09:50:00,693.32,693.88,691.75,693.88,2333.0,693.32,693.88,691.75,693.88,2333.0
2018-06-21 09:55:00,693.18,693.19,691.79,691.93,600.0,693.18,693.19,691.79,691.93,600.0
2018-06-21 10:00:00,691.61,692.05,690.49,690.5,4957.0,691.61,692.05,690.49,690.5,4957.0
2018-06-21 10:05:00,690.47,690.66,687.47,689.1,5255.0,690.47,690.66,687.47,689.1,5255.0
2018-06-21 10:10:00,688.95,690.32,688.76,689.25,2000.0,688.95,690.32,688.76,689.25,2000.0
2018-06-21 10:15:00,688.12,688.12,687.5,687.5,400.0,688.12,688.12,687.5,687.5,400.0
2018-06-21 10:20:00,687.67,688.0,687.0,687.33,1550.0,687.67,688.0,687.0,687.33,1550.0
2018-06-21 10:25:00,686.76,686.76,684.75,684.95,4031.0,686.76,686.76,684.75,684.95,4031.0
2018-06-21 10:30:00,685.05,686.98,684.81,686.36,2540.0,685.05,686.98,684.81,686.36,2540.0
2018-06-21 10:35:00,685.81,687.3,685.66,686.89,2615.0,685.81,687.3,685.66,686.89,2615.0
2018-06-21 10:40:00,687.21,688.54,687.2,687.7,4389.0,687.21,688.54,687.2,687.7,4389.0
2018-06-21 10:45:00,687.27,688.67,686.79,688.67,1500.0,687.27,688.67,686.79,688.67,1500.0
2018-06-21 10:50:00,689.74,690.39,688.71,689.97,3600.0,689.74,690.39,688.71,689.97,3600.0
2018-06-21 10:55:00,689.21,689.48,688.86,688.96,2100.0,689.21,689.48,688.86,688.96,2100.0
2018-06-21 11:00:00,689.39,689.94,689.25,689.94,800.0,689.39,689.94,689.25,689.94,800.0
2018-06-21 11:05:00,690.64,691.39,690.14,690.14,2408.0,690.64,691.39,690.14,690.14,2408.0
2018-06-21 11:10:00,689.74,689.75,688.72,688.83,3538.0,689.74,689.75,688.72,688.83,3538.0
2018-06-21 11:15:00,688.77,689.33,688.77,689.09,4318.0,688.77,689.33,688.77,689.09,4318.0
2018-06-21 11:20:00,689.38,689.83,689.37,689.83,1800.0,689.38,689.83,689.37,689.83,1800.0
2018-06-21 11:25:00,689.2,689.55,688.83,689.09,2576.0,689.2,689.55,688.83,689.09,2576.0
2018-06-21 11:30:00,689.52,689.53,688.29,688.29,900.0,689.52,689.53,688.29,688.29,900.0
2018-06-21 11:35:00,688.31,688.81,688.0,688.81,500.0,688.31,688.81,688.0,688.81,500.0
2018-06-21 11:40:00,689.44,689.51,689.44,689.48,642.0,689.44,689.51,689.44,689.48,642.0
2018-06-21 11:45:00,689.7,690.07,689.7,690.07,348.0,689.7,690.07,689.7,690.07,348.0
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 11:55:00,690.08,690.08,690.08,690.08,0.0,690.08,690.08,690.08,690.08,0.0
2018-06-21 12:00:00,689.21,689.21,687.67,687.67,1100.0,689.21,689.21,687.67,687.67,1100.0
2018-06-21 12:05:00,687.46,687.75,687.4,687.52,742.0,687.46,687.75,687.4,687.52,742.0
2018-06-21 12:10:00,687.32,687.76,687.06,687.75,450.0,687.32,687.76,687.06,687.75,450.0
2018-06-21 12:15:00,687.88,687.94,687.37,687.38,400.0,687.88,687.94,687.37,687.38,400.0
2018-06-21 12:20:00,687.12,687.51,687.12,687.51,200.0,687.12,687.51,687.12,687.51,200.0
2018-06-21 12:25:00,687.55,687.97,687.55,687.97,738.0,687.55,687.97,687.55,687.97,738.0
2018-06-21 12:30:00,688.13,688.13,687.7,687.7,1500.0,688.13,688.13,687.7,687.7,1500.0
2018-06-21 12:35:00,687.8,687.88,687.06,687.25,2200.0,687.8,687.88,687.06,687.25,2200.0
2018-06-21 12:40:00,687.34,687.64,686.31,686.31,1207.0,687.34,687.64,686.31,686.31,1207.0
2018-06-21 12:45:00,686.96,687.0,686.46,686.88,1300.0,686.96,687.0,686.46,686.88,1300.0
2018-06-21 12:50:00,686.79,686.79,686.3,686.3,300.0,686.79,686.79,686.3,686.3,300.0
2018-06-21 12:55:00,686.05,686.05,685.6,685.6,608.0,686.05,686.05,685.6,685.6,608.0
2018-06-21 13:00:00,685.85,685.85,685.3,685.3,400.0,685.85,685.85,685.3,685.3,400.0
2018-06-21 13:05:00,685.0,685.25,685.0,685.22,420.0,685.0,685.25,685.0,685.22,420.0
2018-06-21 13:10:00,685.57,686.1,685.57,686.1,700.0,685.57,686.1,685.57,686.1,700.0
2018-06-21 13:15:00,686.1,686.98,686.1,686.98,1110.0,686.1,686.98,686.1,686.98,1110.0
2018-06-21 13:20:00,686.94,687.4,686.94,687.37,896.0,686.94,687.4,686.94,687.37,896.0
2018-06-21 13:25:00,687.17,687.17,687.09,687.09,400.0,687.17,687.17,687.09,687.09,400.0
2018-06-21 13:30:00,686.6,686.6,686.2,686.2,447.0,686.6,686.6,686.2,686.2,447.0
2018-06-21 13:35:00,686.32,686.36,686.32,686.34,300.0,686.32,686.36,686.32,686.34,300.0
2018-06-21 13:40:00,686.91,688.14,686.73,687.71,2934.0,686.91,688.14,686.73,687.71,2934.0
2018-06-21 13:45:00,687.69,687.75,686.98,687.33,3405.0,687.69,687.75,686.98,687.33,3405.0
2018-06-21 13:50:00,687.34,687.41,687.04,687.41,1400.0,687.34,687.41,687.04,687.41,1400.0
2018-06-21 13:55:00,687.25,687.32,686.93,686.93,1900.0,687.25,687.32,686.93,686.93,1900.0
2018-06-21 14:00:00,687.34,688.05,687.27,687.67,1805.0,687.34,688.05,687.27,687.67,1805.0
2018-06-21 14:05:00,687.51,687.79,687.04,687.04,2000.0,687.51,687.79,687.04,687.04,2000.0
2018-06-21 14:10:00,687.08,687.4,687.0,687.3,800.0,687.08,687.4,687.0,687.3,800.0
2018-06-21 14:15:00,687.52,687.59,687.1,687.29,2200.0,687.52,687.59,687.1,687.29,2200.0
2018-06-21 14:20:00,687.31,687.49,686.8,687.49,1400.0,687.31,687.49,686.8,687.49,1400.0
2018-06-21 14:25:00,687.49,687.68,687.34,687.45,1100.0,687.49,687.68,687.34,687.45,1100.0
2018-06-21 14:30:00,688.0,689.05,688.0,689.05,700.0,688.0,689.05,688.0,689.05,700.0
2018-06-21 14:35:00,689.19,690.03,689.12,689.43,2700.0,689.19,690.03,689.12,689.43,2700.0
2018-06-21 14:40:00,689.27,689.27,689.16,689.16,400.0,689.27,689.27,689.16,689.16,400.0
2018-06-21 14:45:00,689.01,689.73,689.01,689.64,600.0,689.01,689.73,689.01,689.64,600.0
2018-06-21 14:50:00,689.49,690.02,689.18,689.61,4900.0,689.49,690.02,689.18,689.61,4900.0
2018-06-21 14:55:00,689.43,689.43,688.84,688.84,800.0,689.43,689.43,688.84,688.84,800.0
2018-06-21 15:00:00,688.94,689.09,688.93,689.07,1110.0,688.94,689.09,688.93,689.07,1110.0
2018-06-21 15:05:00,689.07,689.83,688.91,689.24,3700.0,689.07,689.83,688.91,689.24,3700.0
2018-06-21 15:10:00,689.21,689.46,688.86,688.86,3400.0,689.21,689.46,688.86,688.86,3400.0
2018-06-21 15:15:00,688.58,688.67,687.73,688.02,2689.0,688.58,688.67,687.73,688.02,2689.0
2018-06-21 15:20:00,688.08,688.61,687.68,688.01,4805.0,688.08,688.61,687.68,688.01,4805.0
2018-06-21 15:25:00,688.05,689.0,687.66,689.0,5700.0,688.05,689.0,687.66,689.0,5700.0
2018-06-21 15:30:00,688.88,689.04,688.2,688.49,6651.0,688.88,689.04,688.2,688.49,6651.0
2018-06-21 15:35:00,688.5,688.8,687.93,688.32,2732.0,688.5,688.8,687.93,688.32,2732.0
2018-06-21 15:40:00,687.84,688.6,687.77,688.48,15189.0,687.84,688.6,687.77,688.48,15189.0
2018-06-21 15:45:00,688.45,690.96,688.45,690.19,10959.0,688.45,690.96,688.45,690.19,10959.0
2018-06-21 15:50:00,690.09,690.09,689.05,689.3,2543.0,690.09,690.09,689.05,689.3,2543.0
2018-06-21 15:55:00,689.38,689.67,688.14,688.5,13317.0,689.38,689.67,688.14,688.5,13317.0
2018-06-22 09:30:00,694.0,694.0,688.16,690.39,4555.0,694.0,694.0,688.16,690.39,4555.0
2018-06-22 09:35:00,690.72,695.91,690.72,693.81,1600.0,690.72,695.91,690.72,693.81,1600.0
2018-06-22 09:40:00,692.38,694.0,692.38,693.63,2200.0,692.38,694.0,692.38,693.63,2200.0
2018-06-22 09:45:00,692.17,692.17,690.16,690.16,898.0,692.17,692.17,690.16,690.16,898.0
2018-06-22 09:50:00,691.81,691.96,688.4,688.93,2550.0,691.81,691.96,688.4,688.93,2550.0
2018-06-22 09:55:00,688.23,689.67,687.3,688.55,1499.0,688.23,689.67,687.3,688.55,1499.0
2018-06-22 10:00:00,688.88,688.88,688.14,688.14,200.0,688.88,688.88,688.14,688.14,200.0
2018-06-22 10:05:00,688.14,688.14,686.66,687.79,2714.0,688.14,688.14,686.66,687.79,2714.0
2018-06-22 10:10:00,687.25,687.35,686.53,686.96,900.0,687.25,687.35,686.53,686.96,900.0
2018-06-22 10:15:00,687.0,688.97,686.56,688.95,6510.0,687.0,688.97,686.56,688.95,6510.0
2018-06-22 10:20:00,688.8,688.8,688.13,688.31,800.0,688.8,688.8,688.13,688.31,800.0
2018-06-22 10:25:00,688.02,688.52,688.02,688.51,600.0,688.02,688.52,688.02,688.51,600.0
2018-06-22 10:30:00,688.44,688.61,688.0,688.61,2697.0,688.44,688.61,688.0,688.61,2697.0
2018-06-22 10:35:00,688.29,688.29,686.86,687.36,1470.0,688.29,688.29,686.86,687.36,1470.0
2018-06-22 10:40:00,686.85,686.85,686.18,686.33,500.0,686.85,686.85,686.18,686.33,500.0
2018-06-22 10:45:00,685.9,686.57,684.72,684.72,2500.0,685.9,686.57,684.72,684.72,2500.0
2018-06-22 10:50:00,684.25,684.27,682.84,683.5,2100.0,684.25,684.27,682.84,683.5,2100.0
2018-06-22 10:55:00,684.0,684.96,683.99,684.48,1200.0,684.0,684.96,683.99,684.48,1200.0
2018-06-22 11:00:00,684.37,684.37,683.31,683.46,2603.0,684.37,684.37,683.31,683.46,2603.0
2018-06-22 11:05:00,683.54,685.37,683.54,684.95,1400.0,683.54,685.37,683.54,684.95,1400.0
2018-06-22 11:10:00,684.83,685.66,684.83,685.2,650.0,684.83,685.66,684.83,685.2,650.0
2018-06-22 11:15:00,685.4,685.67,685.31,685.67,455.0,685.4,685.67,685.31,685.67,455.0
2018-06-22 11:20:00,685.52,687.19,685.52,686.45,3814.0,685.52,687.19,685.52,686.45,3814.0
2018-06-22 11:25:00,686.51,686.52,685.47,685.73,1700.0,686.51,686.52,685.47,685.73,1700.0
2018-06-22 11:30:00,685.73,686.32,685.58,686.32,1735.0,685.73,686.32,685.58,686.32,1735.0
2018-06-22 11:35:00,686.06,686.43,686.05,686.43,302.0,686.06,686.43,686.05,686.43,302.0
2018-06-22 11:40:00,686.08,686.49,684.9,684.91,4480.0,686.08,686.49,684.9,684.91,4480.0
2018-06-22 11:45:00,684.46,684.91,683.95,684.71,1992.0,684.46,684.91,683.95,684.71,1992.0
2018-06-22 11:50:00,685.07,685.4,685.06,685.23,500.0,685.07,685.4,685.06,685.23,500.0
2018-06-22 11:55:00,684.69,685.29,684.52,685.28,1389.0,684.69,685.29,684.52,685.28,1389.0
2018-06-22 12:00:00,685.6,686.32,685.6,685.96,1400.0,685.6,686.32,685.6,685.96,1400.0
2018-06-22 12:05:00,685.93,685.93,685.29,685.58,500.0,685.93,685.93,685.29,685.58,500.0
2018-06-22 12:10:00,685.55,685.66,685.24,685.32,756.0,685.55,685.66,685.24,685.32,756.0
2018-06-22 12:15:00,685.57,685.57,685.57,685.57,100.0,685.57,685.57,685.57,685.57,100.0
2018-06-22 12:20:00,685.41,685.41,684.99,685.0,1330.0,685.41,685.41,684.99,685.0,1330.0
2018-06-22 12:25:00,685.19,685.19,685.03,685.04,400.0,685.19,685.19,685.03,685.04,400.0
2018-06-22 12:30:00,685.04,685.37,684.6,685.06,1800.0,685.04,685.37,684.6,685.06,1800.0
2018-06-22 12:35:00,684.82,685.06,684.74,685.06,1400.0,684.82,685.06,684.74,685.06,1400.0
2018-06-22 12:40:00,684.95,685.12,684.59,685.11,2900.0,684.95,685.12,684.59,685.11,2900.0
2018-06-22 12:45:00,684.63,685.04,684.56,684.83,1212.0,684.63,685.04,684.56,684.83,1212.0
2018-06-22 12:50:00,684.87,685.07,684.87,685.07,500.0,684.87,685.07,684.87,685.07,500.0
2018-06-22 12:55:00,684.55,684.93,684.35,684.53,5600.0,684.55,684.93,684.35,684.53,5600.0
2018-06-22 13:00:00,684.38,685.99,683.99,685.52,14745.0,684.38,685.99,683.99,685.52,14745.0
2018-06-22 13:05:00,684.94,686.03,684.58,686.03,2707.0,684.94,686.03,684.58,686.03,2707.0
2018-06-22 13:10:00,686.25,686.26,684.64,684.64,1400.0,686.25,686.26,684.64,684.64,1400.0
2018-06-22 13:15:00,684.64,684.73,684.64,684.73,200.0,684.64,684.73,684.64,684.73,200.0
2018-06-22 13:20:00,684.58,685.3,684.58,685.3,730.0,684.58,685.3,684.58,685.3,730.0
2018-06-22 13:25:00,685.01,685.94,684.92,685.89,1000.0,685.01,685.94,684.92,685.89,1000.0
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 13:35:00,685.92,685.92,685.92,685.92,0.0,685.92,685.92,685.92,685.92,0.0
2018-06-22 13:40:00,685.97,686.42,685.97,686.34,1000.0,685.97,686.42,685.97,686.34,1000.0
2018-06-22 13:45:00,686.41,686.7,686.3,686.7,700.0,686.41,686.7,686.3,686.7,700.0
2018-06-22 13:50:00,686.74,687.37,686.74,687.37,700.0,686.74,687.37,686.74,687.37,700.0
2018-06-22 13:55:00,687.39,687.93,687.36,687.37,600.0,687.39,687.93,687.36,687.37,600.0
2018-06-22 14:00:00,687.21,688.44,687.17,688.44,1627.0,687.21,688.44,687.17,688.44,1627.0
2018-06-22 14:05:00,688.71,689.77,688.71,689.77,1537.0,688.71,689.77,688.71,689.77,1537.0
2018-06-22 14:10:00,689.38,689.39,689.38,689.38,100.0,689.38,689.39,689.38,689.38,100.0
2018-06-22 14:15:00,688.98,688.98,688.98,688.98,100.0,688.98,688.98,688.98,688.98,100.0
2018-06-22 14:20:00,689.0,689.0,688.65,688.65,600.0,689.0,689.0,688.65,688.65,600.0
2018-06-22 14:25:00,689.14,689.14,688.38,688.38,2100.0,689.14,689.14,688.38,688.38,2100.0
2018-06-22 14:30:00,688.31,688.67,688.31,688.67,1110.0,688.31,688.67,688.31,688.67,1110.0
2018-06-22 14:35:00,688.78,689.84,688.78,689.84,1300.0,688.78,689.84,688.78,689.84,1300.0
2018-06-22 14:40:00,689.66,689.66,689.66,689.66,100.0,689.66,689.66,689.66,689.66,100.0
2018-06-22 14:45:00,689.42,689.42,688.53,689.27,1601.0,689.42,689.42,688.53,689.27,1601.0
2018-06-22 14:50:00,689.02,689.02,688.87,688.87,200.0,689.02,689.02,688.87,688.87,200.0
2018-06-22 14:55:00,689.0,689.38,688.34,688.34,1133.0,689.0,689.38,688.34,688.34,1133.0
2018-06-22 15:00:00,688.34,688.34,687.99,688.0,500.0,688.34,688.34,687.99,688.0,500.0
2018-06-22 15:05:00,687.96,687.96,687.96,687.96,100.0,687.96,687.96,687.96,687.96,100.0
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 15:15:00,687.39,687.39,687.39,687.39,0.0,687.39,687.39,687.39,687.39,0.0
2018-06-22 15:20:00,686.86,687.19,686.65,687.01,2000.0,686.86,687.19,686.65,687.01,2000.0
2018-06-22 15:25:00,687.16,687.72,687.16,687.65,1200.0,687.16,687.72,687.16,687.65,1200.0
2018-06-22 15:30:00,688.02,688.22,687.7,688.11,2300.0,688.02,688.22,687.7,688.11,2300.0
2018-06-22 15:35:00,688.06,688.07,687.21,687.21,2906.0,688.06,688.07,687.21,687.21,2906.0
2018-06-22 15:40:00,687.19,688.47,687.19,688.39,3562.0,687.19,688.47,687.19,688.39,3562.0
2018-06-22 15:45:00,688.6,688.6,687.59,687.59,1457.0,688.6,688.6,687.59,687.59,1457.0
2018-06-22 15:50:00,687.99,688.51,686.75,687.05,2391.0,687.99,688.51,686.75,687.05,2391.0
2018-06-22 15:55:00,686.79,686.84,684.96,685.75,11876.0,686.79,686.84,684.96,685.75,11876.0
2018-06-25 09:30:00,679.92,689.4,679.0,689.4,2857.0,679.92,689.4,679.0,689.4,2857.0
2018-06-25 09:35:00,678.94,682.37,678.94,682.37,650.0,678.94,682.37,678.94,682.37,650.0
2018-06-25 09:40:00,679.61,679.61,678.65,678.98,910.0,679.61,679.61,678.65,678.98,910.0
2018-06-25 09:45:00,681.13,683.16,681.13,683.16,1100.0,681.13,683.16,681.13,683.16,1100.0
2018-06-25 09:50:00,683.16,683.16,683.16,683.16,0.0,683.16,683.16,683.16,683.16,0.0
2018-06-25 09:55:00,681.94,681.94,681.93,681.94,100.0,681.94,681.94,681.93,681.94,100.0
2018-06-25 10:00:00,680.11,682.61,678.07,681.14,1500.0,680.11,682.61,678.07,681.14,1500.0
2018-06-25 10:05:00,680.49,680.98,680.49,680.98,300.0,680.49,680.98,680.49,680.98,300.0
2018-06-25 10:10:00,680.58,680.67,680.18,680.18,1153.0,680.58,680.67,680.18,680.18,1153.0
2018-06-25 10:15:00,679.18,679.18,676.85,678.09,1802.0,679.18,679.18,676.85,678.09,1802.0
2018-06-25 10:20:00,677.68,677.68,676.24,676.24,2000.0,677.68,677.68,676.24,676.24,2000.0
2018-06-25 10:25:00,675.82,676.08,674.62,676.08,1350.0,675.82,676.08,674.62,676.08,1350.0
2018-06-25 10:30:00,676.02,677.16,675.99,676.77,2647.0,676.02,677.16,675.99,676.77,2647.0
2018-06-25 10:35:00,677.0,677.42,676.03,676.37,7000.0,677.0,677.42,676.03,676.37,7000.0
2018-06-25 10:40:00,677.0,677.73,676.91,677.05,4325.0,677.0,677.73,676.91,677.05,4325.0
2018-06-25 10:45:00,676.88,677.05,675.59,675.82,1394.0,676.88,677.05,675.59,675.82,1394.0
2018-06-25 10:50:00,676.0,676.01,675.0,675.05,2402.0,676.0,676.01,675.0,675.05,2402.0
2018-06-25 10:55:00,675.62,675.88,675.27,675.27,900.0,675.62,675.88,675.27,675.27,900.0
2018-06-25 11:00:00,674.52,675.08,672.81,672.98,4090.0,674.52,675.08,672.81,672.98,4090.0
2018-06-25 11:05:00,672.84,673.18,672.84,673.17,1067.0,672.84,673.18,672.84,673.17,1067.0
2018-06-25 11:10:00,673.75,674.09,673.34,673.91,400.0,673.75,674.09,673.34,673.91,400.0
2018-06-25 11:15:00,673.79,673.79,671.75,671.75,3600.0,673.79,673.79,671.75,671.75,3600.0
2018-06-25 11:20:00,671.49,671.49,669.78,669.78,1200.0,671.49,671.49,669.78,669.78,1200.0
2018-06-25 11:25:00,670.23,670.65,669.87,669.87,1243.0,670.23,670.65,669.87,669.87,1243.0
2018-06-25 11:30:00,670.27,670.56,669.32,669.32,2000.0,670.27,670.56,669.32,669.32,2000.0
2018-06-25 11:35:00,669.0,669.63,668.71,669.1,800.0,669.0,669.63,668.71,669.1,800.0
2018-06-25 11:40:00,669.62,670.57,668.84,670.57,1700.0,669.62,670.57,668.84,670.57,1700.0
2018-06-25 11:45:00,670.22,671.19,669.66,671.18,2567.0,670.22,671.19,669.66,671.18,2567.0
2018-06-25 11:50:00,671.26,672.8,671.26,672.8,3282.0,671.26,672.8,671.26,672.8,3282.0
2018-06-25 11:55:00,673.55,673.55,672.84,673.11,1100.0,673.55,673.55,672.84,673.11,1100.0
2018-06-25 12:00:00,673.65,674.58,671.91,671.92,1800.0,673.65,674.58,671.91,671.92,1800.0
2018-06-25 12:05:00,672.14,672.14,670.82,671.56,1300.0,672.14,672.14,670.82,671.56,1300.0
2018-06-25 12:10:00,671.34,671.94,670.98,671.28,1719.0,671.34,671.94,670.98,671.28,1719.0
2018-06-25 12:15:00,671.31,671.47,670.79,671.01,1300.0,671.31,671.47,670.79,671.01,1300.0
2018-06-25 12:20:00,671.22,672.18,671.17,672.18,1200.0,671.22,672.18,671.17,672.18,1200.0
2018-06-25 12:25:00,673.07,674.0,673.07,673.53,700.0,673.07,674.0,673.07,673.53,700.0
2018-06-25 12:30:00,674.22,674.75,673.79,673.79,1480.0,674.22,674.75,673.79,673.79,1480.0
2018-06-25 12:35:00,674.39,674.85,673.54,673.98,1850.0,674.39,674.85,673.54,673.98,1850.0
2018-06-25 12:40:00,674.39,675.07,674.25,674.49,1500.0,674.39,675.07,674.25,674.49,1500.0
2018-06-25 12:45:00,674.09,674.09,673.48,673.61,795.0,674.09,674.09,673.48,673.61,795.0
2018-06-25 12:50:00,674.32,674.98,674.32,674.98,4000.0,674.32,674.98,674.32,674.98,4000.0
2018-06-25 12:55:00,674.79,677.1,674.78,676.93,4100.0,674.79,677.1,674.78,676.93,4100.0
2018-06-25 13:00:00,677.03,677.03,675.37,676.03,3900.0,677.03,677.03,675.37,676.03,3900.0
2018-06-25 13:05:00,676.42,677.09,676.42,676.73,500.0,676.42,677.09,676.42,676.73,500.0
2018-06-25 13:10:00,676.74,676.74,675.75,676.39,1300.0,676.74,676.74,675.75,676.39,1300.0
2018-06-25 13:15:00,676.02,676.02,675.64,675.64,300.0,676.02,676.02,675.64,675.64,300.0
2018-06-25 13:20:00,675.67,676.41,675.66,676.41,1600.0,675.67,676.41,675.66,676.41,1600.0
2018-06-25 13:25:00,676.05,676.93,676.02,676.42,1100.0,676.05,676.93,676.02,676.42,1100.0
2018-06-25 13:30:00,676.61,677.96,676.42,677.63,1250.0,676.61,677.96,676.42,677.63,1250.0
2018-06-25 13:35:00,677.66,678.08,677.44,677.65,2150.0,677.66,678.08,677.44,677.65,2150.0
2018-06-25 13:40:00,678.34,678.66,678.04,678.66,1500.0,678.34,678.66,678.04,678.66,1500.0
2018-06-25 13:45:00,678.66,679.72,678.66,679.26,2257.0,678.66,679.72,678.66,679.26,2257.0
2018-06-25 13:50:00,679.37,680.48,678.79,678.79,3332.0,679.37,680.48,678.79,678.79,3332.0
2018-06-25 13:55:00,678.83,679.32,678.69,679.32,1800.0,678.83,679.32,678.69,679.32,1800.0
2018-06-25 14:00:00,679.09,679.17,678.73,678.73,475.0,679.09,679.17,678.73,678.73,475.0
2018-06-25 14:05:00,678.3,678.59,677.79,677.79,1485.0,678.3,678.59,677.79,677.79,1485.0
2018-06-25 14:10:00,678.24,678.56,678.02,678.56,500.0,678.24,678.56,678.02,678.56,500.0
2018-06-25 14:15:00,678.39,678.4,678.39,678.39,100.0,678.39,678.4,678.39,678.39,100.0
2018-06-25 14:20:00,678.3,678.86,678.27,678.86,600.0,678.3,678.86,678.27,678.86,600.0
2018-06-25 14:25:00,678.66,678.99,678.65,678.88,400.0,678.66,678.99,678.65,678.88,400.0
2018-06-25 14:30:00,678.32,678.32,677.43,677.43,1582.0,678.32,678.32,677.43,677.43,1582.0
2018-06-25 14:35:00,677.59,678.03,676.64,676.64,4149.0,677.59,678.03,676.64,676.64,4149.0
2018-06-25 14:40:00,676.69,676.69,676.19,676.19,500.0,676.69,676.69,676.19,676.19,500.0
2018-06-25 14:45:00,676.35,676.35,675.73,675.73,1074.0,676.35,676.35,675.73,675.73,1074.0
2018-06-25 14:50:00,675.63,675.63,673.41,673.41,3066.0,675.63,675.63,673.41,673.41,3066.0
2018-06-25 14:55:00,673.97,674.71,673.5,674.58,3755.0,673.97,674.71,673.5,674.58,3755.0
2018-06-25 15:00:00,674.77,674.77,673.97,674.63,2600.0,674.77,674.77,673.97,674.63,2600.0
2018-06-25 15:05:00,674.52,674.52,672.85,673.99,3900.0,674.52,674.52,672.85,673.99,3900.0
2018-06-25 15:10:00,674.65,676.27,674.02,675.05,3817.0,674.65,676.27,674.02,675.05,3817.0
2018-06-25 15:15:00,674.67,676.67,674.44,676.57,1887.0,674.67,676.67,674.44,676.57,1887.0
2018-06-25 15:20:00,677.11,677.14,675.93,677.06,1934.0,677.11,677.14,675.93,677.06,1934.0
2018-06-25 15:25:00,677.04,677.4,676.7,676.7,1286.0,677.04,677.4,676.7,676.7,1286.0
2018-06-25 15:30:00,676.58,678.4,675.87,677.32,3264.0,676.58,678.4,675.87,677.32,3264.0
2018-06-25 15:35:00,677.76,681.43,677.76,679.7,4217.0,677.76,681.43,677.76,679.7,4217.0
2018-06-25 15:40:00,679.61,680.37,679.35,679.45,2500.0,679.61,680.37,679.35,679.45,2500.0
2018-06-25 15:45:00,679.3,680.51,678.71,680.5,2986.0,679.3,680.51,678.71,680.5,2986.0
2018-06-25 15:50:00,680.17,680.84,679.24,680.22,3473.0,680.17,680.84,679.24,680.22,3473.0
2018-06-25 15:55:00,680.0,680.55,678.51,678.52,12662.0,680.0,680.55,678.51,678.52,12662.0
2018-06-26 09:30:00,678.64,678.64,678.63,678.63,1414.0,678.64,678.64,678.63,678.63,1414.0
2018-06-26 09:35:00,677.23,678.7,673.47,676.17,4400.0,677.23,678.7,673.47,676.17,4400.0
2018-06-26 09:40:00,678.04,678.89,678.04,678.89,400.0,678.04,678.89,678.04,678.89,400.0
2018-06-26 09:45:00,679.58,679.58,675.14,675.51,1400.0,679.58,679.58,675.14,675.51,1400.0
2018-06-26 09:50:00,677.75,678.08,677.42,677.57,600.0,677.75,678.08,677.42,677.57,600.0
2018-06-26 09:55:00,677.21,677.21,677.21,677.21,100.0,677.21,677.21,677.21,677.21,100.0
2018-06-26 10:00:00,677.98,681.01,677.98,678.9,1500.0,677.98,681.01,677.98,678.9,1500.0
2018-06-26 10:05:00,679.17,679.64,679.16,679.64,600.0,679.17,679.64,679.16,679.64,600.0
2018-06-26 10:10:00,679.6,681.58,679.6,679.87,3241.0,679.6,681.58,679.6,679.87,3241.0
2018-06-26 10:15:00,680.65,680.97,680.65,680.96,502.0,680.65,680.97,680.65,680.96,502.0
2018-06-26 10:20:00,680.97,680.97,680.25,680.46,400.0,680.97,680.97,680.25,680.46,400.0
2018-06-26 10:25:00,679.9,679.9,678.89,678.89,1000.0,679.9,679.9,678.89,678.89,1000.0
2018-06-26 10:30:00,678.9,678.93,678.21,678.6,1200.0,678.9,678.93,678.21,678.6,1200.0
2018-06-26 10:35:00,677.95,678.07,677.93,678.06,616.0,677.95,678.07,677.93,678.06,616.0
2018-06-26 10:40:00,677.11,677.11,675.97,676.76,2056.0,677.11,677.11,675.97,676.76,2056.0
2018-06-26 10:45:00,676.37,676.79,676.37,676.79,300.0,676.37,676.79,676.37,676.79,300.0
2018-06-26 10:50:00,676.72,676.79,676.22,676.22,731.0,676.72,676.79,676.22,676.22,731.0
2018-06-26 10:55:00,676.29,676.29,672.95,673.97,6435.0,676.29,676.29,672.95,673.97,6435.0
2018-06-26 11:00:00,673.2,674.4,673.04,673.76,900.0,673.2,674.4,673.04,673.76,900.0
2018-06-26 11:05:00,673.63,673.63,673.54,673.55,200.0,673.63,673.63,673.54,673.55,200.0
2018-06-26 11:10:00,674.17,674.17,673.34,673.35,200.0,674.17,674.17,673.34,673.35,200.0
2018-06-26 11:15:00,673.35,673.35,672.49,672.5,700.0,673.35,673.35,672.49,672.5,700.0
2018-06-26 11:20:00,671.85,671.91,670.33,670.72,3105.0,671.85,671.91,670.33,670.72,3105.0
2018-06-26 11:25:00,670.72,671.37,669.8,669.81,4207.0,670.72,671.37,669.8,669.81,4207.0
2018-06-26 11:30:00,669.68,670.79,669.59,670.7,4371.0,669.68,670.79,669.59,670.7,4371.0
2018-06-26 11:35:00,670.78,671.0,669.92,670.1,2964.0,670.78,671.0,669.92,670.1,2964.0
2018-06-26 11:40:00,670.7,671.43,670.65,671.43,2048.0,670.7,671.43,670.65,671.43,2048.0
2018-06-26 11:45:00,671.07,671.75,670.95,671.28,1100.0,671.07,671.75,670.95,671.28,1100.0
2018-06-26 11:50:00,671.5,671.51,671.13,671.44,700.0,671.5,671.51,671.13,671.44,700.0
2018-06-26 11:55:00,671.21,671.21,671.21,671.21,100.0,671.21,671.21,671.21,671.21,100.0
2018-06-26 12:00:00,671.44,671.75,671.24,671.74,648.0,671.44,671.75,671.24,671.74,648.0
2018-06-26 12:05:00,671.45,672.11,671.07,671.41,2100.0,671.45,672.11,671.07,671.41,2100.0
2018-06-26 12:10:00,671.59,671.92,671.25,671.89,2000.0,671.59,671.92,671.25,671.89,2000.0
2018-06-26 12:15:00,671.54,671.54,670.87,671.35,1715.0,671.54,671.54,670.87,671.35,1715.0
2018-06-26 12:20:00,671.6,671.78,671.6,671.78,200.0,671.6,671.78,671.6,671.78,200.0
2018-06-26 12:25:00,671.31,671.31,670.62,670.81,1500.0,671.31,671.31,670.62,670.81,1500.0
2018-06-26 12:30:00,670.99,670.99,670.21,670.5,1353.0,670.99,670.99,670.21,670.5,1353.0
2018-06-26 12:35:00,670.35,670.64,670.34,670.54,1200.0,670.35,670.64,670.34,670.54,1200.0
2018-06-26 12:40:00,670.19,670.46,669.55,669.92,3756.0,670.19,670.46,669.55,669.92,3756.0
2018-06-26 12:45:00,669.78,669.93,669.63,669.86,789.0,669.78,669.93,669.63,669.86,789.0
2018-06-26 12:50:00,669.87,670.19,669.79,669.98,2092.0,669.87,670.19,669.79,669.98,2092.0
2018-06-26 12:55:00,669.86,670.07,669.52,669.78,2800.0,669.86,670.07,669.52,669.78,2800.0
2018-06-26 13:00:00,669.78,670.05,669.65,669.8,1165.0,669.78,670.05,669.65,669.8,1165.0
2018-06-26 13:05:00,670.13,671.39,669.91,671.39,4219.0,670.13,671.39,669.91,671.39,4219.0
2018-06-26 13:10:00,671.46,671.46,671.08,671.08,900.0,671.46,671.46,671.08,671.08,900.0
2018-06-26 13:15:00,671.21,671.59,671.21,671.59,1281.0,671.21,671.59,671.21,671.59,1281.0
2018-06-26 13:20:00,671.83,672.25,671.83,671.97,900.0,671.83,672.25,671.83,671.97,900.0
2018-06-26 13:25:00,672.17,672.79,672.16,672.79,2317.0,672.17,672.79,672.16,672.79,2317.0
2018-06-26 13:30:00,672.78,673.68,672.78,673.14,1300.0,672.78,673.68,672.78,673.14,1300.0
2018-06-26 13:35:00,673.14,673.14,673.04,673.04,400.0,673.14,673.14,673.04,673.04,400.0
2018-06-26 13:40:00,673.44,673.44,672.2,672.2,1400.0,673.44,673.44,672.2,672.2,1400.0
2018-06-26 13:45:00,672.81,673.15,672.56,673.12,1200.0,672.81,673.15,672.56,673.12,1200.0
2018-06-26 13:50:00,672.84,672.84,672.34,672.34,1400.0,672.84,672.84,672.34,672.34,1400.0
2018-06-26 13:55:00,672.73,672.73,672.72,672.73,100.0,672.73,672.73,672.72,672.73,100.0
2018-06-26 14:00:00,672.71,672.71,672.33,672.35,1759.0,672.71,672.71,672.33,672.35,1759.0
2018-06-26 14:05:00,672.5,672.63,672.37,672.37,300.0,672.5,672.63,672.37,672.37,300.0
2018-06-26 14:10:00,672.33,673.44,672.33,673.44,1500.0,672.33,673.44,672.33,673.44,1500.0
2018-06-26 14:15:00,674.35,675.64,674.34,675.64,3318.0,674.35,675.64,674.34,675.64,3318.0
2018-06-26 14:20:00,675.41,675.41,674.56,674.56,2867.0,675.41,675.41,674.56,674.56,2867.0
2018-06-26 14:25:00,674.99,675.01,674.67,675.01,1500.0,674.99,675.01,674.67,675.01,1500.0
2018-06-26 14:30:00,674.78,675.92,674.78,675.82,1700.0,674.78,675.92,674.78,675.82,1700.0
2018-06-26 14:35:00,675.91,675.93,675.9,675.9,500.0,675.91,675.93,675.9,675.9,500.0
2018-06-26 14:40:00,675.92,677.47,675.92,677.47,2930.0,675.92,677.47,675.92,677.47,2930.0
2018-06-26 14:45:00,677.48,677.48,676.59,676.82,1432.0,677.48,677.48,676.59,676.82,1432.0
2018-06-26 14:50:00,677.02,677.02,676.58,676.88,2818.0,677.02,677.02,676.58,676.88,2818.0
2018-06-26 14:55:00,676.67,676.67,676.33,676.6,2400.0,676.67,676.67,676.33,676.6,2400.0
2018-06-26 15:00:00,676.44,676.91,676.44,676.63,1650.0,676.44,676.91,676.44,676.63,1650.0
2018-06-26 15:05:00,676.75,676.75,676.53,676.53,508.0,676.75,676.75,676.53,676.53,508.0
2018-06-26 15:10:00,676.62,676.96,676.4,676.89,3300.0,676.62,676.96,676.4,676.89,3300.0
2018-06-26 15:15:00,676.9,676.94,675.9,675.9,4012.0,676.9,676.94,675.9,675.9,4012.0
2018-06-26 15:20:00,675.75,676.08,675.74,676.08,1200.0,675.75,676.08,675.74,676.08,1200.0
2018-06-26 15:25:00,676.0,676.74,676.0,676.38,2832.0,676.0,676.74,676.0,676.38,2832.0
2018-06-26 15:30:00,676.56,676.8,676.13,676.7,3627.0,676.56,676.8,676.13,676.7,3627.0
2018-06-26 15:35:00,676.89,677.72,676.66,677.12,4209.0,676.89,677.72,676.66,677.12,4209.0
2018-06-26 15:40:00,677.1,677.65,677.02,677.63,3649.0,677.1,677.65,677.02,677.63,3649.0
2018-06-26 15:45:00,677.28,677.28,676.73,676.73,4734.0,677.28,677.28,676.73,676.73,4734.0
2018-06-26 15:50:00,676.59,676.59,676.01,676.27,3300.0,676.59,676.59,676.01,676.27,3300.0
2018-06-26 15:55:00,676.4,676.4,675.08,675.34,8525.0,676.4,676.4,675.08,675.34,8525.0
2018-06-27 09:30:00,681.0,681.0,676.6,676.6,3489.0,681.0,681.0,676.6,676.6,3489.0
2018-06-27 09:35:00,678.61,678.61,676.18,676.18,700.0,678.61,678.61,676.18,676.18,700.0
2018-06-27 09:40:00,677.1,677.1,676.75,676.97,300.0,677.1,677.1,676.75,676.97,300.0
2018-06-27 09:45:00,677.5,677.51,676.33,677.31,500.0,677.5,677.51,676.33,677.31,500.0
2018-06-27 09:50:00,676.75,678.39,676.75,677.71,3100.0,676.75,678.39,676.75,677.71,3100.0
2018-06-27 09:55:00,677.9,677.9,676.83,676.83,1240.0,677.9,677.9,676.83,676.83,1240.0
2018-06-27 10:00:00,677.16,677.25,676.83,677.25,500.0,677.16,677.25,676.83,677.25,500.0
2018-06-27 10:05:00,677.64,680.27,677.52,680.27,1600.0,677.64,680.27,677.52,680.27,1600.0
2018-06-27 10:10:00,679.91,682.5,679.91,682.5,1600.0,679.91,682.5,679.91,682.5,1600.0
2018-06-27 10:15:00,681.53,682.18,681.5,681.53,1000.0,681.53,682.18,681.5,681.53,1000.0
2018-06-27 10:20:00,681.71,682.17,681.67,682.17,1000.0,681.71,682.17,681.67,682.17,1000.0
2018-06-27 10:25:00,682.07,682.07,681.65,681.91,900.0,682.07,682.07,681.65,681.91,900.0
2018-06-27 10:30:00,680.4,680.46,680.39,680.45,205.0,680.4,680.46,680.39,680.45,205.0
2018-06-27 10:35:00,680.27,680.95,680.25,680.25,1460.0,680.27,680.95,680.25,680.25,1460.0
2018-06-27 10:40:00,680.67,680.67,679.95,680.42,400.0,680.67,680.67,679.95,680.42,400.0
2018-06-27 10:45:00,678.91,679.14,677.89,677.89,1455.0,678.91,679.14,677.89,677.89,1455.0
2018-06-27 10:50:00,677.8,678.6,677.8,678.6,800.0,677.8,678.6,677.8,678.6,800.0
2018-06-27 10:55:00,678.56,678.67,678.46,678.47,300.0,678.56,678.67,678.46,678.47,300.0
2018-06-27 11:00:00,677.9,678.64,677.89,678.25,1700.0,677.9,678.64,677.89,678.25,1700.0
2018-06-27 11:05:00,677.63,677.9,677.4,677.9,700.0,677.63,677.9,677.4,677.9,700.0
2018-06-27 11:10:00,677.66,677.7,675.5,675.7,3200.0,677.66,677.7,675.5,675.7,3200.0
2018-06-27 11:15:00,675.5,675.96,675.5,675.96,300.0,675.5,675.96,675.5,675.96,300.0
2018-06-27 11:20:00,676.22,676.48,675.16,675.5,3500.0,676.22,676.48,675.16,675.5,3500.0
2018-06-27 11:25:00,674.25,674.69,674.25,674.69,700.0,674.25,674.69,674.25,674.69,700.0
2018-06-27 11:30:00,674.41,674.8,674.28,674.8,800.0,674.41,674.8,674.28,674.8,800.0
2018-06-27 11:35:00,674.81,676.12,674.81,676.12,1800.0,674.81,676.12,674.81,676.12,1800.0
2018-06-27 11:40:00,675.01,676.39,675.01,676.13,1723.0,675.01,676.39,675.01,676.13,1723.0
2018-06-27 11:45:00,676.42,676.88,676.27,676.88,800.0,676.42,676.88,676.27,676.88,800.0
2018-06-27 11:50:00,676.39,676.39,676.39,676.39,165.0,676.39,676.39,676.39,676.39,165.0
2018-06-27 11:55:00,676.29,676.36,676.29,676.36,300.0,676.29,676.36,676.29,676.36,300.0
2018-06-27 12:00:00,676.35,677.03,676.35,676.88,400.0,676.35,677.03,676.35,676.88,400.0
2018-06-27 12:05:00,676.99,677.0,676.87,677.0,300.0,676.99,677.0,676.87,677.0,300.0
2018-06-27 12:10:00,676.84,677.51,676.84,677.5,800.0,676.84,677.51,676.84,677.5,800.0
2018-06-27 12:15:00,677.74,678.5,677.68,678.1,1300.0,677.74,678.5,677.68,678.1,1300.0
2018-06-27 12:20:00,678.16,678.16,678.16,678.16,100.0,678.16,678.16,678.16,678.16,100.0
2018-06-27 12:25:00,677.49,677.51,677.16,677.16,600.0,677.49,677.51,677.16,677.16,600.0
2018-06-27 12:30:00,677.15,677.53,676.93,677.0,1520.0,677.15,677.53,676.93,677.0,1520.0
2018-06-27 12:35:00,676.63,676.63,675.15,675.91,2371.0,676.63,676.63,675.15,675.91,2371.0
2018-06-27 12:40:00,675.8,675.8,674.9,675.5,2503.0,675.8,675.8,674.9,675.5,2503.0
2018-06-27 12:45:00,675.1,675.74,675.1,675.74,400.0,675.1,675.74,675.1,675.74,400.0
2018-06-27 12:50:00,676.05,676.11,673.78,673.78,1800.0,676.05,676.11,673.78,673.78,1800.0
2018-06-27 12:55:00,673.63,674.25,673.41,673.41,744.0,673.63,674.25,673.41,673.41,744.0
2018-06-27 13:00:00,673.64,674.38,673.37,673.9,1000.0,673.64,674.38,673.37,673.9,1000.0
2018-06-27 13:05:00,674.2,674.2,673.55,673.88,900.0,674.2,674.2,673.55,673.88,900.0
2018-06-27 13:10:00,673.99,674.12,673.26,673.33,1400.0,673.99,674.12,673.26,673.33,1400.0
2018-06-27 13:15:00,672.99,672.99,671.54,671.54,1200.0,672.99,672.99,671.54,671.54,1200.0
2018-06-27 13:20:00,671.61,672.79,671.61,672.59,2405.0,671.61,672.79,671.61,672.59,2405.0
2018-06-27 13:25:00,672.05,672.25,671.89,671.91,800.0,672.05,672.25,671.89,671.91,800.0
2018-06-27 13:30:00,672.08,672.51,671.26,671.92,900.0,672.08,672.51,671.26,671.92,900.0
2018-06-27 13:35:00,671.79,672.24,671.01,671.45,1800.0,671.79,672.24,671.01,671.45,1800.0
2018-06-27 13:40:00,672.01,672.29,672.01,672.09,300.0,672.01,672.29,672.01,672.09,300.0
2018-06-27 13:45:00,672.2,672.2,671.59,671.59,1000.0,672.2,672.2,671.59,671.59,1000.0
2018-06-27 13:50:00,671.4,671.75,671.4,671.75,300.0,671.4,671.75,671.4,671.75,300.0
2018-06-27 13:55:00,671.47,671.56,671.16,671.37,1000.0,671.47,671.56,671.16,671.37,1000.0
2018-06-27 14:00:00,671.39,671.99,671.39,671.99,800.0,671.39,671.99,671.39,671.99,800.0
2018-06-27 14:05:00,671.38,671.38,671.0,671.0,200.0,671.38,671.38,671.0,671.0,200.0
2018-06-27 14:10:00,671.56,671.56,671.55,671.56,100.0,671.56,671.56,671.55,671.56,100.0
2018-06-27 14:15:00,671.48,671.48,670.05,670.38,3100.0,671.48,671.48,670.05,670.38,3100.0
2018-06-27 14:20:00,670.27,671.02,669.81,670.55,1200.0,670.27,671.02,669.81,670.55,1200.0
2018-06-27 14:25:00,670.19,670.19,670.19,670.19,100.0,670.19,670.19,670.19,670.19,100.0
2018-06-27 14:30:00,670.05,670.68,669.67,670.1,1478.0,670.05,670.68,669.67,670.1,1478.0
2018-06-27 14:35:00,670.42,671.43,670.42,671.33,2945.0,670.42,671.43,670.42,671.33,2945.0
2018-06-27 14:40:00,671.64,671.78,671.31,671.47,1100.0,671.64,671.78,671.31,671.47,1100.0
2018-06-27 14:45:00,672.15,672.18,671.0,671.54,2600.0,672.15,672.18,671.0,671.54,2600.0
2018-06-27 14:50:00,670.99,671.03,670.46,670.46,1000.0,670.99,671.03,670.46,670.46,1000.0
2018-06-27 14:55:00,670.57,670.68,669.8,670.53,3226.0,670.57,670.68,669.8,670.53,3226.0
2018-06-27 15:00:00,670.93,672.07,670.93,672.07,4626.0,670.93,672.07,670.93,672.07,4626.0
2018-06-27 15:05:00,671.87,671.87,671.39,671.55,1210.0,671.87,671.87,671.39,671.55,1210.0
2018-06-27 15:10:00,671.65,671.66,670.29,670.83,2830.0,671.65,671.66,670.29,670.83,2830.0
2018-06-27 15:15:00,671.0,671.0,667.5,668.36,6500.0,671.0,671.0,667.5,668.36,6500.0
2018-06-27 15:20:00,668.86,670.11,668.85,670.11,676.0,668.86,670.11,668.85,670.11,676.0
2018-06-27 15:25:00,670.22,673.4,670.22,673.27,4568.0,670.22,673.4,670.22,673.27,4568.0
2018-06-27 15:30:00,673.46,673.61,672.81,672.82,4717.0,673.46,673.61,672.81,672.82,4717.0
2018-06-27 15:35:00,672.48,672.68,671.99,672.23,3306.0,672.48,672.68,671.99,672.23,3306.0
2018-06-27 15:40:00,672.35,673.45,672.23,672.83,3482.0,672.35,673.45,672.23,672.83,3482.0
2018-06-27 15:45:00,672.87,672.87,670.47,670.91,3629.0,672.87,672.87,670.47,670.91,3629.0
2018-06-27 15:50:00,670.95,671.3,670.15,671.1,3870.0,670.95,671.3,670.15,671.1,3870.0
2018-06-27 15:55:00,670.91,671.25,669.28,669.35,9377.0,670.91,671.25,669.28,669.35,9377.0
2018-06-28 09:30:00,669.82,669.82,663.7,663.7,6986.0,669.82,669.82,663.7,663.7,6986.0
2018-06-28 09:35:00,663.88,666.54,663.8,665.66,1466.0,663.88,666.54,663.8,665.66,1466.0
2018-06-28 09:40:00,666.07,670.0,665.8,669.33,3200.0,666.07,670.0,665.8,669.33,3200.0
2018-06-28 09:45:00,669.33,669.63,668.41,669.63,800.0,669.33,669.63,668.41,669.63,800.0
2018-06-28 09:50:00,670.39,671.27,670.0,671.12,1100.0,670.39,671.27,670.0,671.12,1100.0
2018-06-28 09:55:00,671.21,671.97,670.4,670.61,1700.0,671.21,671.97,670.4,670.61,1700.0
2018-06-28 10:00:00,670.6,673.12,670.05,672.84,3300.0,670.6,673.12,670.05,672.84,3300.0
2018-06-28 10:05:00,672.59,672.9,671.93,672.89,800.0,672.59,672.9,671.93,672.89,800.0
2018-06-28 10:10:00,672.89,674.23,671.51,673.45,3200.0,672.89,674.23,671.51,673.45,3200.0
2018-06-28 10:15:00,672.92,672.92,671.93,671.93,700.0,672.92,672.92,671.93,671.93,700.0
2018-06-28 10:20:00,671.89,673.53,671.59,672.84,1350.0,671.89,673.53,671.59,672.84,1350.0
2018-06-28 10:25:00,674.3,674.3,672.69,672.69,700.0,674.3,674.3,672.69,672.69,700.0
2018-06-28 10:30:00,672.23,672.67,671.83,672.67,907.0,672.23,672.67,671.83,672.67,907.0
2018-06-28 10:35:00,671.68,672.05,671.44,672.05,1100.0,671.68,672.05,671.44,672.05,1100.0
2018-06-28 10:40:00,672.66,672.66,671.75,672.05,700.0,672.66,672.66,671.75,672.05,700.0
2018-06-28 10:45:00,671.62,671.62,670.99,671.44,1060.0,671.62,671.62,670.99,671.44,1060.0
2018-06-28 10:50:00,671.27,673.99,671.0,673.99,2682.0,671.27,673.99,671.0,673.99,2682.0
2018-06-28 10:55:00,674.5,675.91,674.43,675.91,1200.0,674.5,675.91,674.43,675.91,1200.0
2018-06-28 11:00:00,676.0,676.46,675.5,675.87,1611.0,676.0,676.46,675.5,675.87,1611.0
2018-06-28 11:05:00,675.88,677.28,675.87,677.15,2799.0,675.88,677.28,675.87,677.15,2799.0
2018-06-28 11:10:00,677.29,677.77,677.29,677.77,400.0,677.29,677.77,677.29,677.77,400.0
2018-06-28 11:15:00,677.9,678.46,677.9,678.46,500.0,677.9,678.46,677.9,678.46,500.0
2018-06-28 11:20:00,679.35,681.28,679.35,679.82,2000.0,679.35,681.28,679.35,679.82,2000.0
2018-06-28 11:25:00,679.35,680.98,679.34,680.84,1700.0,679.35,680.98,679.34,680.84,1700.0
2018-06-28 11:30:00,681.68,682.33,681.14,681.5,3600.0,681.68,682.33,681.14,681.5,3600.0
2018-06-28 11:35:00,680.96,682.11,680.96,682.11,1300.0,680.96,682.11,680.96,682.11,1300.0
2018-06-28 11:40:00,681.63,681.76,681.03,681.23,1000.0,681.63,681.76,681.03,681.23,1000.0
2018-06-28 11:45:00,681.62,682.29,681.45,681.9,4872.0,681.62,682.29,681.45,681.9,4872.0
2018-06-28 11:50:00,682.11,682.75,681.61,682.75,2988.0,682.11,682.75,681.61,682.75,2988.0
2018-06-28 11:55:00,682.49,683.61,682.45,683.0,2418.0,682.49,683.61,682.45,683.0,2418.0
2018-06-28 12:00:00,683.28,684.0,682.89,684.0,1613.0,683.28,684.0,682.89,684.0,1613.0
2018-06-28 12:05:00,683.8,683.8,683.09,683.09,1200.0,683.8,683.8,683.09,683.09,1200.0
2018-06-28 12:10:00,683.56,683.56,683.07,683.07,500.0,683.56,683.56,683.07,683.07,500.0
2018-06-28 12:15:00,683.07,683.67,682.96,683.42,2000.0,683.07,683.67,682.96,683.42,2000.0
2018-06-28 12:20:00,683.15,683.59,683.0,683.59,1300.0,683.15,683.59,683.0,683.59,1300.0
2018-06-28 12:25:00,683.19,684.35,683.19,684.33,1500.0,683.19,684.35,683.19,684.33,1500.0
2018-06-28 12:30:00,684.39,685.41,684.39,685.41,2274.0,684.39,685.41,684.39,685.41,2274.0
2018-06-28 12:35:00,685.18,685.57,685.18,685.45,900.0,685.18,685.57,685.18,685.45,900.0
2018-06-28 12:40:00,685.83,687.39,685.82,687.39,3811.0,685.83,687.39,685.82,687.39,3811.0
2018-06-28 12:45:00,686.51,687.3,686.43,686.57,900.0,686.51,687.3,686.43,686.57,900.0
2018-06-28 12:50:00,686.39,686.71,684.55,684.75,3088.0,686.39,686.71,684.55,684.75,3088.0
2018-06-28 12:55:00,685.65,685.7,684.92,684.92,1400.0,685.65,685.7,684.92,684.92,1400.0
2018-06-28 13:00:00,684.84,684.88,684.71,684.71,300.0,684.84,684.88,684.71,684.71,300.0
2018-06-28 13:05:00,684.5,684.65,684.25,684.65,900.0,684.5,684.65,684.25,684.65,900.0
2018-06-28 13:10:00,684.27,684.52,684.26,684.5,1638.0,684.27,684.52,684.26,684.5,1638.0
2018-06-28 13:15:00,684.6,684.69,684.35,684.35,790.0,684.6,684.69,684.35,684.35,790.0
2018-06-28 13:20:00,684.37,684.37,684.33,684.33,972.0,684.37,684.37,684.33,684.33,972.0
2018-06-28 13:25:00,684.26,684.26,684.25,684.26,100.0,684.26,684.26,684.25,684.26,100.0
2018-06-28 13:30:00,683.67,683.71,683.46,683.46,800.0,683.67,683.71,683.46,683.46,800.0
2018-06-28 13:35:00,683.76,683.95,683.53,683.95,700.0,683.76,683.95,683.53,683.95,700.0
2018-06-28 13:40:00,684.27,684.27,683.69,683.7,1400.0,684.27,684.27,683.69,683.7,1400.0
2018-06-28 13:45:00,683.64,683.64,683.17,683.17,381.0,683.64,683.64,683.17,683.17,381.0
2018-06-28 13:50:00,683.5,683.81,683.18,683.18,1100.0,683.5,683.81,683.18,683.18,1100.0
2018-06-28 13:55:00,683.39,683.4,682.35,682.4,5583.0,683.39,683.4,682.35,682.4,5583.0
2018-06-28 14:00:00,682.29,682.75,682.1,682.1,1300.0,682.29,682.75,682.1,682.1,1300.0
2018-06-28 14:05:00,682.19,682.2,681.83,681.83,369.0,682.19,682.2,681.83,681.83,369.0
2018-06-28 14:10:00,681.77,681.77,681.52,681.52,422.0,681.77,681.77,681.52,681.52,422.0
2018-06-28 14:15:00,681.65,681.65,680.79,680.79,1351.0,681.65,681.65,680.79,680.79,1351.0
2018-06-28 14:20:00,680.95,681.28,680.95,681.28,200.0,680.95,681.28,680.95,681.28,200.0
2018-06-28 14:25:00,681.29,681.29,680.67,680.67,2159.0,681.29,681.29,680.67,680.67,2159.0
2018-06-28 14:30:00,680.73,681.11,680.67,680.67,1033.0,680.73,681.11,680.67,680.67,1033.0
2018-06-28 14:35:00,680.67,680.79,680.43,680.43,1103.0,680.67,680.79,680.43,680.43,1103.0
2018-06-28 14:40:00,680.27,680.68,680.27,680.66,900.0,680.27,680.68,680.27,680.66,900.0
2018-06-28 14:45:00,680.51,681.09,680.34,681.08,750.0,680.51,681.09,680.34,681.08,750.0
2018-06-28 14:50:00,681.54,682.17,681.54,682.17,700.0,681.54,682.17,681.54,682.17,700.0
2018-06-28 14:55:00,682.25,682.96,682.1,682.94,2000.0,682.25,682.96,682.1,682.94,2000.0
2018-06-28 15:00:00,682.94,682.94,682.32,682.33,700.0,682.94,682.94,682.32,682.33,700.0
2018-06-28 15:05:00,682.17,682.33,681.69,681.69,1800.0,682.17,682.33,681.69,681.69,1800.0
2018-06-28 15:10:00,682.03,682.03,682.03,682.03,100.0,682.03,682.03,682.03,682.03,100.0
2018-06-28 15:15:00,682.22,682.35,682.22,682.35,601.0,682.22,682.35,682.22,682.35,601.0
2018-06-28 15:20:00,682.06,682.06,681.61,681.62,400.0,682.06,682.06,681.61,681.62,400.0
2018-06-28 15:25:00,681.6,681.6,680.88,680.88,1300.0,681.6,681.6,680.88,680.88,1300.0
2018-06-28 15:30:00,680.35,680.35,680.0,680.0,2406.0,680.35,680.35,680.0,680.0,2406.0
2018-06-28 15:35:00,680.04,680.29,680.02,680.29,500.0,680.04,680.29,680.02,680.29,500.0
2018-06-28 15:40:00,680.18,680.91,680.18,680.46,1900.0,680.18,680.91,680.18,680.46,1900.0
2018-06-28 15:45:00,680.17,680.36,679.72,680.04,2993.0,680.17,680.36,679.72,680.04,2993.0
2018-06-28 15:50:00,679.96,680.02,679.01,679.01,2200.0,679.96,680.02,679.01,679.01,2200.0
2018-06-28 15:55:00,678.94,679.19,678.32,678.82,8273.0,678.94,679.19,678.32,678.82,8273.0
2018-06-29 09:30:00,678.88,681.0,674.99,675.0,6589.0,678.88,681.0,674.99,675.0,6589.0
2018-06-29 09:35:00,674.88,678.2,674.88,678.2,800.0,674.88,678.2,674.88,678.2,800.0
2018-06-29 09:40:00,677.78,679.41,677.78,678.55,1382.0,677.78,679.41,677.78,678.55,1382.0
2018-06-29 09:45:00,677.09,677.09,676.21,676.21,500.0,677.09,677.09,676.21,676.21,500.0
2018-06-29 09:50:00,674.63,675.49,674.62,675.49,1100.0,674.63,675.49,674.62,675.49,1100.0
2018-06-29 09:55:00,674.51,674.51,673.48,673.48,1300.0,674.51,674.51,673.48,673.48,1300.0
2018-06-29 10:00:00,674.6,675.97,674.58,675.58,2950.0,674.6,675.97,674.58,675.58,2950.0
2018-06-29 10:05:00,674.82,675.35,674.4,674.4,800.0,674.82,675.35,674.4,674.4,800.0
2018-06-29 10:10:00,675.35,676.1,675.29,676.1,1400.0,675.35,676.1,675.29,676.1,1400.0
2018-06-29 10:15:00,676.13,677.19,675.61,677.18,1600.0,676.13,677.19,675.61,677.18,1600.0
2018-06-29 10:20:00,676.85,677.05,676.24,676.87,2535.0,676.85,677.05,676.24,676.87,2535.0
2018-06-29 10:25:00,677.57,677.57,675.67,675.67,1300.0,677.57,677.57,675.67,675.67,1300.0
2018-06-29 10:30:00,676.61,677.21,676.33,677.21,500.0,676.61,677.21,676.33,677.21,500.0
2018-06-29 10:35:00,676.0,676.0,673.92,673.92,2535.0,676.0,676.0,673.92,673.92,2535.0
2018-06-29 10:40:00,674.06,675.15,674.06,675.15,600.0,674.06,675.15,674.06,675.15,600.0
2018-06-29 10:45:00,675.42,675.93,674.05,674.41,1400.0,675.42,675.93,674.05,674.41,1400.0
2018-06-29 10:50:00,674.13,675.19,674.03,675.19,1800.0,674.13,675.19,674.03,675.19,1800.0
2018-06-29 10:55:00,675.44,676.0,675.44,675.6,900.0,675.44,676.0,675.44,675.6,900.0
2018-06-29 11:00:00,674.59,676.14,674.37,674.96,1400.0,674.59,676.14,674.37,674.96,1400.0
2018-06-29 11:05:00,675.12,675.33,674.51,674.51,2300.0,675.12,675.33,674.51,674.51,2300.0
2018-06-29 11:10:00,674.62,674.63,673.62,673.97,2644.0,674.62,674.63,673.62,673.97,2644.0
2018-06-29 11:15:00,674.17,674.2,673.76,673.77,2000.0,674.17,674.2,673.76,673.77,2000.0
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 11:25:00,673.25,673.25,673.25,673.25,0.0,673.25,673.25,673.25,673.25,0.0
2018-06-29 11:30:00,672.97,673.32,672.59,673.32,2250.0,672.97,673.32,672.59,673.32,2250.0
2018-06-29 11:35:00,673.81,674.33,673.57,674.02,1400.0,673.81,674.33,673.57,674.02,1400.0
2018-06-29 11:40:00,673.87,673.87,673.62,673.7,400.0,673.87,673.87,673.62,673.7,400.0
2018-06-29 11:45:00,673.99,675.06,673.99,674.47,1360.0,673.99,675.06,673.99,674.47,1360.0
2018-06-29 11:50:00,674.67,674.67,674.17,674.17,600.0,674.67,674.67,674.17,674.17,600.0
2018-06-29 11:55:00,673.71,673.71,673.37,673.49,500.0,673.71,673.71,673.37,673.49,500.0
2018-06-29 12:00:00,673.17,673.17,672.62,672.62,864.0,673.17,673.17,672.62,672.62,864.0
2018-06-29 12:05:00,673.09,673.51,672.05,673.33,1118.0,673.09,673.51,672.05,673.33,1118.0
2018-06-29 12:10:00,673.8,674.54,673.8,674.54,200.0,673.8,674.54,673.8,674.54,200.0
2018-06-29 12:15:00,674.55,674.77,674.55,674.77,400.0,674.55,674.77,674.55,674.77,400.0
2018-06-29 12:20:00,674.34,675.36,674.34,675.15,700.0,674.34,675.36,674.34,675.15,700.0
2018-06-29 12:25:00,675.2,675.67,675.0,675.64,1188.0,675.2,675.67,675.0,675.64,1188.0
2018-06-29 12:30:00,675.69,675.75,675.21,675.58,1951.0,675.69,675.75,675.21,675.58,1951.0
2018-06-29 12:35:00,675.67,675.84,675.67,675.84,300.0,675.67,675.84,675.67,675.84,300.0
2018-06-29 12:40:00,675.69,676.03,675.69,676.02,300.0,675.69,676.03,675.69,676.02,300.0
2018-06-29 12:45:00,675.64,675.91,675.56,675.91,3484.0,675.64,675.91,675.56,675.91,3484.0
2018-06-29 12:50:00,675.83,675.83,675.56,675.56,300.0,675.83,675.83,675.56,675.56,300.0
2018-06-29 12:55:00,675.56,675.81,675.3,675.75,3000.0,675.56,675.81,675.3,675.75,3000.0
2018-06-29 13:00:00,676.19,676.55,676.14,676.55,696.0,676.19,676.55,676.14,676.55,696.0
2018-06-29 13:05:00,677.02,677.4,677.02,677.39,1200.0,677.02,677.4,677.02,677.39,1200.0
2018-06-29 13:10:00,678.1,678.3,678.1,678.3,200.0,678.1,678.3,678.1,678.3,200.0
2018-06-29 13:15:00,678.3,678.77,677.96,678.0,2300.0,678.3,678.77,677.96,678.0,2300.0
2018-06-29 13:20:00,678.13,678.35,677.72,678.1,1000.0,678.13,678.35,677.72,678.1,1000.0
2018-06-29 13:25:00,677.87,677.93,677.6,677.6,800.0,677.87,677.93,677.6,677.6,800.0
2018-06-29 13:30:00,677.53,677.53,676.94,677.18,1500.0,677.53,677.53,676.94,677.18,1500.0
2018-06-29 13:35:00,677.21,677.37,677.09,677.29,1031.0,677.21,677.37,677.09,677.29,1031.0
2018-06-29 13:40:00,677.8,677.91,677.53,677.53,700.0,677.8,677.91,677.53,677.53,700.0
2018-06-29 13:45:00,677.95,678.21,677.68,677.68,1400.0,677.95,678.21,677.68,677.68,1400.0
2018-06-29 13:50:00,677.63,678.37,677.63,678.19,700.0,677.63,678.37,677.63,678.19,700.0
2018-06-29 13:55:00,678.09,678.5,677.98,678.5,1144.0,678.09,678.5,677.98,678.5,1144.0
2018-06-29 14:00:00,678.26,678.55,678.22,678.35,1200.0,678.26,678.55,678.22,678.35,1200.0
2018-06-29 14:05:00,678.66,678.83,678.21,678.82,1519.0,678.66,678.83,678.21,678.82,1519.0
2018-06-29 14:10:00,678.84,679.27,678.84,679.1,1197.0,678.84,679.27,678.84,679.1,1197.0
2018-06-29 14:15:00,679.18,679.27,679.18,679.25,600.0,679.18,679.27,679.18,679.25,600.0
2018-06-29 14:20:00,678.92,679.08,678.71,679.08,700.0,678.92,679.08,678.71,679.08,700.0
2018-06-29 14:25:00,678.86,679.44,678.86,679.44,700.0,678.86,679.44,678.86,679.44,700.0
2018-06-29 14:30:00,679.14,679.4,678.76,678.89,1200.0,679.14,679.4,678.76,678.89,1200.0
2018-06-29 14:35:00,678.52,678.72,678.3,678.35,1000.0,678.52,678.72,678.3,678.35,1000.0
2018-06-29 14:40:00,678.33,678.41,677.83,677.83,3200.0,678.33,678.41,677.83,677.83,3200.0
2018-06-29 14:45:00,677.13,677.47,677.11,677.11,500.0,677.13,677.47,677.11,677.11,500.0
2018-06-29 14:50:00,677.1,677.1,676.49,676.66,1000.0,677.1,677.1,676.49,676.66,1000.0
2018-06-29 14:55:00,676.31,676.31,676.3,676.3,200.0,676.31,676.31,676.3,676.3,200.0
2018-06-29 15:00:00,676.75,677.09,676.61,677.05,900.0,676.75,677.09,676.61,677.05,900.0
2018-06-29 15:05:00,677.33,677.33,676.73,676.73,800.0,677.33,677.33,676.73,676.73,800.0
2018-06-29 15:10:00,676.8,676.8,675.9,675.9,2274.0,676.8,676.8,675.9,675.9,2274.0
2018-06-29 15:15:00,675.9,675.9,675.13,675.51,1500.0,675.9,675.9,675.13,675.51,1500.0
2018-06-29 15:20:00,675.62,675.78,675.19,675.44,1500.0,675.62,675.78,675.19,675.44,1500.0
2018-06-29 15:25:00,675.11,675.77,674.68,675.77,2105.0,675.11,675.77,674.68,675.77,2105.0
2018-06-29 15:30:00,675.41,675.41,674.52,674.52,1904.0,675.41,675.41,674.52,674.52,1904.0
2018-06-29 15:35:00,674.36,674.36,673.69,673.98,900.0,674.36,674.36,673.69,673.98,900.0
2018-06-29 15:40:00,673.69,673.69,673.04,673.52,3118.0,673.69,673.69,673.04,673.52,3118.0
2018-06-29 15:45:00,673.08,673.08,672.24,672.61,4692.0,673.08,673.08,672.24,672.61,4692.0
2018-06-29 15:50:00,672.23,672.23,671.03,671.24,3200.0,672.23,672.23,671.03,671.24,3200.0
2018-06-29 15:55:00,671.25,671.44,670.44,670.99,16196.0,671.25,671.44,670.44,670.99,16196.0
2018-07-02 09:30:00,664.96,667.73,663.86,664.74,4603.0,664.96,667.73,663.86,664.74,4603.0
2018-07-02 09:35:00,663.34,666.65,662.17,666.54,5774.0,663.34,666.65,662.17,666.54,5774.0
2018-07-02 09:40:00,666.85,666.86,665.0,665.79,1700.0,666.85,666.86,665.0,665.79,1700.0
2018-07-02 09:45:00,666.33,667.17,665.47,665.47,2300.0,666.33,667.17,665.47,665.47,2300.0
2018-07-02 09:50:00,665.26,666.25,665.13,666.25,800.0,665.26,666.25,665.13,666.25,800.0
2018-07-02 09:55:00,666.01,666.12,664.95,664.95,1100.0,666.01,666.12,664.95,664.95,1100.0
2018-07-02 10:00:00,664.95,666.04,664.46,665.6,2285.0,664.95,666.04,664.46,665.6,2285.0
2018-07-02 10:05:00,665.81,666.77,665.11,665.11,3620.0,665.81,666.77,665.11,665.11,3620.0
2018-07-02 10:10:00,664.8,664.94,664.13,664.13,1513.0,664.8,664.94,664.13,664.13,1513.0
2018-07-02 10:15:00,664.29,664.5,662.97,664.08,2009.0,664.29,664.5,662.97,664.08,2009.0
2018-07-02 10:20:00,663.49,665.01,663.46,664.83,3472.0,663.49,665.01,663.46,664.83,3472.0
2018-07-02 10:25:00,664.84,664.84,663.87,663.87,1200.0,664.84,664.84,663.87,663.87,1200.0
2018-07-02 10:30:00,665.1,665.22,664.57,664.57,1300.0,665.1,665.22,664.57,664.57,1300.0
2018-07-02 10:35:00,664.25,664.25,663.16,663.16,899.0,664.25,664.25,663.16,663.16,899.0
2018-07-02 10:40:00,662.76,663.2,662.19,663.04,3550.0,662.76,663.2,662.19,663.04,3550.0
2018-07-02 10:45:00,663.57,664.29,663.57,663.75,1200.0,663.57,664.29,663.57,663.75,1200.0
2018-07-02 10:50:00,663.75,663.75,663.75,663.75,100.0,663.75,663.75,663.75,663.75,100.0
2018-07-02 10:55:00,663.09,665.1,662.6,664.62,4253.0,663.09,665.1,662.6,664.62,4253.0
2018-07-02 11:00:00,665.53,667.09,665.38,667.08,4724.0,665.53,667.09,665.38,667.08,4724.0
2018-07-02 11:05:00,666.57,667.01,666.56,667.01,788.0,666.57,667.01,666.56,667.01,788.0
2018-07-02 11:10:00,666.97,666.97,664.87,664.87,1400.0,666.97,666.97,664.87,664.87,1400.0
2018-07-02 11:15:00,664.74,664.96,664.62,664.74,2579.0,664.74,664.96,664.62,664.74,2579.0
2018-07-02 11:20:00,664.42,665.35,664.42,665.32,700.0,664.42,665.35,664.42,665.32,700.0
2018-07-02 11:25:00,665.18,665.49,664.52,664.63,2100.0,665.18,665.49,664.52,664.63,2100.0
2018-07-02 11:30:00,664.05,664.05,663.09,663.71,2000.0,664.05,664.05,663.09,663.71,2000.0
2018-07-02 11:35:00,663.73,664.15,663.45,663.45,2794.0,663.73,664.15,663.45,663.45,2794.0
2018-07-02 11:40:00,663.3,663.77,663.29,663.76,1000.0,663.3,663.77,663.29,663.76,1000.0
2018-07-02 11:45:00,663.9,664.47,663.9,664.36,1000.0,663.9,664.47,663.9,664.36,1000.0
2018-07-02 11:50:00,663.93,664.28,663.82,664.26,900.0,663.93,664.28,663.82,664.26,900.0
2018-07-02 11:55:00,664.53,664.96,664.53,664.95,1100.0,664.53,664.96,664.53,664.95,1100.0
2018-07-02 12:00:00,664.88,665.19,664.65,664.67,1410.0,664.88,665.19,664.65,664.67,1410.0
2018-07-02 12:05:00,664.5,664.5,664.27,664.43,1232.0,664.5,664.5,664.27,664.43,1232.0
2018-07-02 12:10:00,664.77,664.77,663.76,663.76,600.0,664.77,664.77,663.76,663.76,600.0
2018-07-02 12:15:00,663.76,663.76,663.02,663.5,1604.0,663.76,663.76,663.02,663.5,1604.0
2018-07-02 12:20:00,663.48,663.48,663.48,663.48,100.0,663.48,663.48,663.48,663.48,100.0
2018-07-02 12:25:00,663.49,663.49,662.79,663.09,1300.0,663.49,663.49,662.79,663.09,1300.0
2018-07-02 12:30:00,663.67,664.13,663.49,664.13,1600.0,663.67,664.13,663.49,664.13,1600.0
2018-07-02 12:35:00,664.01,664.24,663.22,663.52,1300.0,664.01,664.24,663.22,663.52,1300.0
2018-07-02 12:40:00,663.52,663.52,663.52,663.52,0.0,663.52,663.52,663.52,663.52,0.0
2018-07-02 12:45:00,663.75,664.28,663.75,664.06,1100.0,663.75,664.28,663.75,664.06,1100.0
2018-07-02 12:50:00,663.75,664.58,663.75,664.51,700.0,663.75,664.58,663.75,664.51,700.0
2018-07-02 12:55:00,664.66,664.74,664.66,664.74,200.0,664.66,664.74,664.66,664.74,200.0
2018-07-02 13:00:00,664.4,664.5,664.39,664.5,400.0,664.4,664.5,664.39,664.5,400.0
2018-07-02 13:05:00,664.48,664.65,663.79,664.65,1636.0,664.48,664.65,663.79,664.65,1636.0
2018-07-02 13:10:00,664.15,664.47,664.09,664.13,1300.0,664.15,664.47,664.09,664.13,1300.0
2018-07-02 13:15:00,664.4,664.85,664.4,664.48,600.0,664.4,664.85,664.4,664.48,600.0
2018-07-02 13:20:00,664.74,665.66,664.73,664.77,1900.0,664.74,665.66,664.73,664.77,1900.0
2018-07-02 13:25:00,665.3,665.34,664.6,664.63,1295.0,665.3,665.34,664.6,664.63,1295.0
2018-07-02 13:30:00,664.94,665.24,664.8,665.24,700.0,664.94,665.24,664.8,665.24,700.0
2018-07-02 13:35:00,665.84,665.84,665.84,665.84,300.0,665.84,665.84,665.84,665.84,300.0
2018-07-02 13:40:00,666.52,667.28,666.52,666.68,700.0,666.52,667.28,666.52,666.68,700.0
2018-07-02 13:45:00,667.09,667.09,666.3,666.68,1100.0,667.09,667.09,666.3,666.68,1100.0
2018-07-02 13:50:00,667.43,667.74,667.23,667.66,700.0,667.43,667.74,667.23,667.66,700.0
2018-07-02 13:55:00,667.58,667.58,666.69,666.69,400.0,667.58,667.58,666.69,666.69,400.0
2018-07-02 14:00:00,667.08,667.84,667.08,667.79,3190.0,667.08,667.84,667.08,667.79,3190.0
2018-07-02 14:05:00,667.81,668.1,667.79,667.86,1100.0,667.81,668.1,667.79,667.86,1100.0
2018-07-02 14:10:00,667.75,668.39,667.49,668.2,1343.0,667.75,668.39,667.49,668.2,1343.0
2018-07-02 14:15:00,668.39,669.41,668.39,669.41,500.0,668.39,669.41,668.39,669.41,500.0
2018-07-02 14:20:00,669.32,669.47,668.54,669.47,1100.0,669.32,669.47,668.54,669.47,1100.0
2018-07-02 14:25:00,669.58,669.58,668.63,669.21,1600.0,669.58,669.58,668.63,669.21,1600.0
2018-07-02 14:30:00,668.94,669.49,668.86,668.86,400.0,668.94,669.49,668.86,668.86,400.0
2018-07-02 14:35:00,668.75,668.91,668.75,668.88,400.0,668.75,668.91,668.75,668.88,400.0
2018-07-02 14:40:00,669.01,669.16,668.9,669.01,1465.0,669.01,669.16,668.9,669.01,1465.0
2018-07-02 14:45:00,668.72,668.72,668.29,668.37,1000.0,668.72,668.72,668.29,668.37,1000.0
2018-07-02 14:50:00,668.8,668.8,668.3,668.43,700.0,668.8,668.8,668.3,668.43,700.0
2018-07-02 14:55:00,667.73,667.95,666.69,666.92,1576.0,667.73,667.95,666.69,666.92,1576.0
2018-07-02 15:00:00,666.88,666.9,666.67,666.89,700.0,666.88,666.9,666.67,666.89,700.0
2018-07-02 15:05:00,666.81,667.17,666.67,666.67,900.0,666.81,667.17,666.67,666.67,900.0
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 15:15:00,666.32,666.32,666.32,666.32,0.0,666.32,666.32,666.32,666.32,0.0
2018-07-02 15:20:00,666.55,667.26,666.55,667.02,4400.0,666.55,667.26,666.55,667.02,4400.0
2018-07-02 15:25:00,667.08,667.43,667.08,667.43,800.0,667.08,667.43,667.08,667.43,800.0
2018-07-02 15:30:00,666.98,667.25,666.81,667.08,2543.0,666.98,667.25,666.81,667.08,2543.0
2018-07-02 15:35:00,667.12,667.98,667.12,667.98,2367.0,667.12,667.98,667.12,667.98,2367.0
2018-07-02 15:40:00,667.82,667.82,665.88,666.45,1600.0,667.82,667.82,665.88,666.45,1600.0
2018-07-02 15:45:00,666.65,667.75,666.21,667.51,2368.0,666.65,667.75,666.21,667.51,2368.0
2018-07-02 15:50:00,667.65,668.19,667.45,667.58,3100.0,667.65,668.19,667.45,667.58,3100.0
2018-07-02 15:55:00,667.74,667.89,666.88,667.67,14683.0,667.74,667.89,666.88,667.67,14683.0
2018-07-03 09:30:00,671.29,672.07,670.84,672.06,1110.0,671.29,672.07,670.84,672.06,1110.0
2018-07-03 09:35:00,672.34,673.29,672.29,672.93,680.0,672.34,673.29,672.29,672.93,680.0
2018-07-03 09:40:00,672.97,674.23,672.08,673.94,1100.0,672.97,674.23,672.08,673.94,1100.0
2018-07-03 09:45:00,674.46,675.6,674.46,675.6,500.0,674.46,675.6,674.46,675.6,500.0
2018-07-03 09:50:00,675.53,675.53,674.52,674.52,800.0,675.53,675.53,674.52,674.52,800.0
2018-07-03 09:55:00,674.4,676.69,674.09,676.69,2100.0,674.4,676.69,674.09,676.69,2100.0
2018-07-03 10:00:00,676.83,679.67,676.83,679.0,2693.0,676.83,679.67,676.83,679.0,2693.0
2018-07-03 10:05:00,679.56,679.56,677.3,678.75,1573.0,679.56,679.56,677.3,678.75,1573.0
2018-07-03 10:10:00,677.9,680.69,677.9,680.69,1304.0,677.9,680.69,677.9,680.69,1304.0
2018-07-03 10:15:00,680.62,682.09,680.03,681.75,4199.0,680.62,682.09,680.03,681.75,4199.0
2018-07-03 10:20:00,682.8,684.58,682.8,684.0,2950.0,682.8,684.58,682.8,684.0,2950.0
2018-07-03 10:25:00,683.8,683.87,682.73,683.79,2405.0,683.8,683.87,682.73,683.79,2405.0
2018-07-03 10:30:00,683.58,683.58,682.08,682.34,2984.0,683.58,683.58,682.08,682.34,2984.0
2018-07-03 10:35:00,682.02,682.03,682.02,682.02,100.0,682.02,682.03,682.02,682.02,100.0
2018-07-03 10:40:00,682.26,682.27,681.64,682.04,1215.0,682.26,682.27,681.64,682.04,1215.0
2018-07-03 10:45:00,681.64,681.64,680.35,681.29,1582.0,681.64,681.64,680.35,681.29,1582.0
2018-07-03 10:50:00,680.46,680.65,679.57,679.65,4103.0,680.46,680.65,679.57,679.65,4103.0
2018-07-03 10:55:00,679.83,680.0,679.77,680.0,300.0,679.83,680.0,679.77,680.0,300.0
2018-07-03 11:00:00,679.35,679.55,678.0,678.51,6090.0,679.35,679.55,678.0,678.51,6090.0
2018-07-03 11:05:00,678.21,678.86,677.08,678.0,3800.0,678.21,678.86,677.08,678.0,3800.0
2018-07-03 11:10:00,677.45,678.07,677.25,677.25,1203.0,677.45,678.07,677.25,677.25,1203.0
2018-07-03 11:15:00,677.32,677.98,676.36,676.75,3111.0,677.32,677.98,676.36,676.75,3111.0
2018-07-03 11:20:00,675.83,675.83,675.0,675.01,800.0,675.83,675.83,675.0,675.01,800.0
2018-07-03 11:25:00,675.28,675.28,675.0,675.0,942.0,675.28,675.28,675.0,675.0,942.0
2018-07-03 11:30:00,675.57,676.17,675.57,675.79,1628.0,675.57,676.17,675.57,675.79,1628.0
2018-07-03 11:35:00,675.45,675.45,673.72,673.72,1200.0,675.45,675.45,673.72,673.72,1200.0
2018-07-03 11:40:00,673.51,673.76,672.75,672.9,1400.0,673.51,673.76,672.75,672.9,1400.0
2018-07-03 11:45:00,673.45,674.41,673.13,674.25,2800.0,673.45,674.41,673.13,674.25,2800.0
2018-07-03 11:50:00,673.72,673.72,672.84,672.84,1491.0,673.72,673.72,672.84,672.84,1491.0
2018-07-03 11:55:00,672.79,672.79,671.42,671.7,1750.0,672.79,672.79,671.42,671.7,1750.0
2018-07-03 12:00:00,671.24,673.8,671.24,673.26,1012.0,671.24,673.8,671.24,673.26,1012.0
2018-07-03 12:05:00,673.17,673.97,673.17,673.97,1000.0,673.17,673.97,673.17,673.97,1000.0
2018-07-03 12:10:00,673.73,674.11,673.01,673.11,1060.0,673.73,674.11,673.01,673.11,1060.0
2018-07-03 12:15:00,673.22,673.31,672.66,673.3,1450.0,673.22,673.31,672.66,673.3,1450.0
2018-07-03 12:20:00,672.85,673.76,672.44,673.76,1241.0,672.85,673.76,672.44,673.76,1241.0
2018-07-03 12:25:00,673.74,674.31,673.74,674.31,1190.0,673.74,674.31,673.74,674.31,1190.0
2018-07-03 12:30:00,674.56,675.88,674.56,675.88,1100.0,674.56,675.88,674.56,675.88,1100.0
2018-07-03 12:35:00,675.55,675.55,673.68,673.68,2684.0,675.55,675.55,673.68,673.68,2684.0
2018-07-03 12:40:00,674.14,675.2,673.98,674.94,1795.0,674.14,675.2,673.98,674.94,1795.0
2018-07-03 12:45:00,675.2,675.23,674.05,674.12,1700.0,675.2,675.23,674.05,674.12,1700.0
2018-07-03 12:50:00,673.53,674.64,672.4,674.64,2200.0,673.53,674.64,672.4,674.64,2200.0
2018-07-03 12:55:00,673.99,673.99,672.63,673.77,4478.0,673.99,673.99,672.63,673.77,4478.0
2018-07-05 09:30:00,674.04,674.04,672.76,673.1,1425.0,674.04,674.04,672.76,673.1,1425.0
2018-07-05 09:35:00,671.84,671.84,670.49,670.5,200.0,671.84,671.84,670.49,670.5,200.0
2018-07-05 09:40:00,670.5,670.5,670.5,670.5,0.0,670.5,670.5,670.5,670.5,0.0
2018-07-05 09:45:00,670.62,671.15,668.52,671.15,3742.0,670.62,671.15,668.52,671.15,3742.0
2018-07-05 09:50:00,670.67,670.67,669.03,669.05,1300.0,670.67,670.67,669.03,669.05,1300.0
2018-07-05 09:55:00,668.26,668.26,666.48,666.57,900.0,668.26,668.26,666.48,666.57,900.0
2018-07-05 10:00:00,666.86,668.42,666.62,668.07,1664.0,666.86,668.42,666.62,668.07,1664.0
2018-07-05 10:05:00,668.17,668.73,668.15,668.36,500.0,668.17,668.73,668.15,668.36,500.0
2018-07-05 10:10:00,668.27,668.27,666.14,666.31,1600.0,668.27,668.27,666.14,666.31,1600.0
2018-07-05 10:15:00,666.37,666.94,665.45,665.45,2300.0,666.37,666.94,665.45,665.45,2300.0
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 10:25:00,667.36,667.36,667.36,667.36,0.0,667.36,667.36,667.36,667.36,0.0
2018-07-05 10:30:00,666.15,666.73,666.15,666.73,600.0,666.15,666.73,666.15,666.73,600.0
2018-07-05 10:35:00,667.11,667.62,667.11,667.62,400.0,667.11,667.62,667.11,667.62,400.0
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 10:45:00,669.16,669.16,669.16,669.16,0.0,669.16,669.16,669.16,669.16,0.0
2018-07-05 10:50:00,670.71,670.81,667.72,667.72,804.0,670.71,670.81,667.72,667.72,804.0
2018-07-05 10:55:00,667.92,668.39,667.83,668.23,400.0,667.92,668.39,667.83,668.23,400.0
2018-07-05 11:00:00,668.24,669.55,668.24,668.93,1300.0,668.24,669.55,668.24,668.93,1300.0
2018-07-05 11:05:00,669.09,669.09,669.09,669.09,100.0,669.09,669.09,669.09,669.09,100.0
2018-07-05 11:10:00,669.04,669.95,669.01,669.76,600.0,669.04,669.95,669.01,669.76,600.0
2018-07-05 11:15:00,669.25,669.57,669.25,669.57,200.0,669.25,669.57,669.25,669.57,200.0
2018-07-05 11:20:00,669.7,669.71,669.7,669.71,200.0,669.7,669.71,669.7,669.71,200.0
2018-07-05 11:25:00,669.82,670.26,669.82,669.95,600.0,669.82,670.26,669.82,669.95,600.0
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 11:35:00,671.09,671.09,671.09,671.09,0.0,671.09,671.09,671.09,671.09,0.0
2018-07-05 11:40:00,671.3,671.3,671.15,671.15,400.0,671.3,671.3,671.15,671.15,400.0
2018-07-05 11:45:00,670.77,670.77,670.11,670.11,358.0,670.77,670.77,670.11,670.11,358.0
2018-07-05 11:50:00,670.11,670.11,670.11,670.11,0.0,670.11,670.11,670.11,670.11,0.0
2018-07-05 11:55:00,671.28,671.51,670.94,671.51,500.0,671.28,671.51,670.94,671.51,500.0
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 12:05:00,672.64,672.64,672.64,672.64,0.0,672.64,672.64,672.64,672.64,0.0
2018-07-05 12:10:00,672.54,672.54,672.54,672.54,100.0,672.54,672.54,672.54,672.54,100.0
2018-07-05 12:15:00,672.45,673.16,672.45,672.77,700.0,672.45,673.16,672.45,672.77,700.0
2018-07-05 12:20:00,673.16,673.16,673.16,673.16,100.0,673.16,673.16,673.16,673.16,100.0
2018-07-05 12:25:00,674.07,674.08,673.89,673.89,465.0,674.07,674.08,673.89,673.89,465.0
2018-07-05 12:30:00,674.04,674.05,674.04,674.04,100.0,674.04,674.05,674.04,674.04,100.0
2018-07-05 12:35:00,674.23,674.88,674.23,674.58,1000.0,674.23,674.88,674.23,674.58,1000.0
2018-07-05 12:40:00,674.98,674.98,674.98,674.98,100.0,674.98,674.98,674.98,674.98,100.0
2018-07-05 12:45:00,675.14,675.14,674.09,674.09,800.0,675.14,675.14,674.09,674.09,800.0
2018-07-05 12:50:00,673.26,673.95,673.26,673.84,300.0,673.26,673.95,673.26,673.84,300.0
2018-07-05 12:55:00,673.75,673.76,673.75,673.75,100.0,673.75,673.76,673.75,673.75,100.0
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 13:05:00,674.29,674.29,674.29,674.29,0.0,674.29,674.29,674.29,674.29,0.0
2018-07-05 13:10:00,675.37,675.55,675.36,675.55,400.0,675.37,675.55,675.36,675.55,400.0
2018-07-05 13:15:00,675.88,675.88,675.79,675.79,300.0,675.88,675.88,675.79,675.79,300.0
2018-07-05 13:20:00,675.82,675.95,675.65,675.65,500.0,675.82,675.95,675.65,675.65,500.0
2018-07-05 13:25:00,675.33,675.33,674.14,674.17,1100.0,675.33,675.33,674.14,674.17,1100.0
2018-07-05 13:30:00,673.47,673.47,673.46,673.47,200.0,673.47,673.47,673.46,673.47,200.0
2018-07-05 13:35:00,673.69,673.7,673.69,673.69,300.0,673.69,673.7,673.69,673.69,300.0
2018-07-05 13:40:00,674.09,674.09,673.23,673.72,300.0,674.09,674.09,673.23,673.72,300.0
2018-07-05 13:45:00,673.88,673.88,673.88,673.88,100.0,673.88,673.88,673.88,673.88,100.0
2018-07-05 13:50:00,673.36,673.65,673.3,673.64,901.0,673.36,673.65,673.3,673.64,901.0
2018-07-05 13:55:00,673.98,673.98,673.98,673.98,100.0,673.98,673.98,673.98,673.98,100.0
2018-07-05 14:00:00,674.01,674.67,673.91,674.11,1900.0,674.01,674.67,673.91,674.11,1900.0
2018-07-05 14:05:00,673.5,673.51,672.94,673.02,400.0,673.5,673.51,672.94,673.02,400.0
2018-07-05 14:10:00,673.04,673.05,672.44,672.44,800.0,673.04,673.05,672.44,672.44,800.0
2018-07-05 14:15:00,672.35,672.9,672.35,672.9,600.0,672.35,672.9,672.35,672.9,600.0
2018-07-05 14:20:00,673.64,674.5,673.49,674.43,533.0,673.64,674.5,673.49,674.43,533.0
2018-07-05 14:25:00,675.08,675.64,675.08,675.58,1565.0,675.08,675.64,675.08,675.58,1565.0
2018-07-05 14:30:00,675.64,675.64,675.45,675.52,700.0,675.64,675.64,675.45,675.52,700.0
2018-07-05 14:35:00,675.92,676.28,675.92,676.28,300.0,675.92,676.28,675.92,676.28,300.0
2018-07-05 14:40:00,675.91,675.91,674.47,674.47,1200.0,675.91,675.91,674.47,674.47,1200.0
2018-07-05 14:45:00,674.19,674.19,673.61,673.61,750.0,674.19,674.19,673.61,673.61,750.0
2018-07-05 14:50:00,674.25,674.3,673.98,674.3,448.0,674.25,674.3,673.98,674.3,448.0
2018-07-05 14:55:00,674.69,674.69,674.36,674.36,400.0,674.69,674.69,674.36,674.36,400.0
2018-07-05 15:00:00,674.7,675.81,674.7,675.45,1077.0,674.7,675.81,674.7,675.45,1077.0
2018-07-05 15:05:00,675.45,675.45,675.44,675.45,700.0,675.45,675.45,675.44,675.45,700.0
2018-07-05 15:10:00,675.38,675.38,675.18,675.31,800.0,675.38,675.38,675.18,675.31,800.0
2018-07-05 15:15:00,674.6,675.01,674.6,674.9,1900.0,674.6,675.01,674.6,674.9,1900.0
2018-07-05 15:20:00,675.37,675.37,675.29,675.29,200.0,675.37,675.37,675.29,675.29,200.0
2018-07-05 15:25:00,675.39,675.55,675.39,675.42,300.0,675.39,675.55,675.39,675.42,300.0
2018-07-05 15:30:00,675.26,676.1,675.26,675.96,600.0,675.26,676.1,675.26,675.96,600.0
2018-07-05 15:35:00,675.63,676.56,675.63,676.4,1538.0,675.63,676.56,675.63,676.4,1538.0
2018-07-05 15:40:00,676.4,676.5,675.95,676.02,3467.0,676.4,676.5,675.95,676.02,3467.0
2018-07-05 15:45:00,676.05,676.28,675.36,675.36,1279.0,676.05,676.28,675.36,675.36,1279.0
2018-07-05 15:50:00,675.83,676.31,675.79,676.1,2547.0,675.83,676.31,675.79,676.1,2547.0
2018-07-05 15:55:00,676.32,676.32,675.15,675.99,5225.0,676.32,676.32,675.15,675.99,5225.0
2018-07-06 09:30:00,677.11,677.28,673.84,677.28,2327.0,677.11,677.28,673.84,677.28,2327.0
2018-07-06 09:35:00,677.87,677.93,677.87,677.93,200.0,677.87,677.93,677.87,677.93,200.0
2018-07-06 09:40:00,677.18,677.19,677.18,677.18,100.0,677.18,677.19,677.18,677.18,100.0
2018-07-06 09:45:00,677.02,677.02,676.24,676.3,812.0,677.02,677.02,676.24,676.3,812.0
2018-07-06 09:50:00,677.06,677.53,676.89,676.89,900.0,677.06,677.53,676.89,676.89,900.0
2018-07-06 09:55:00,676.91,677.52,676.85,677.52,400.0,676.91,677.52,676.85,677.52,400.0
2018-07-06 10:00:00,677.28,677.28,676.48,676.48,400.0,677.28,677.28,676.48,676.48,400.0
2018-07-06 10:05:00,675.86,675.86,675.86,675.86,300.0,675.86,675.86,675.86,675.86,300.0
2018-07-06 10:10:00,675.86,675.86,675.86,675.86,0.0,675.86,675.86,675.86,675.86,0.0
2018-07-06 10:15:00,677.17,677.43,676.22,676.22,1139.0,677.17,677.43,676.22,676.22,1139.0
2018-07-06 10:20:00,676.08,676.08,675.89,675.89,300.0,676.08,676.08,675.89,675.89,300.0
2018-07-06 10:25:00,676.84,676.9,676.84,676.9,200.0,676.84,676.9,676.84,676.9,200.0
2018-07-06 10:30:00,676.28,676.59,676.04,676.28,700.0,676.28,676.59,676.04,676.28,700.0
2018-07-06 10:35:00,676.67,678.31,676.65,678.31,1900.0,676.67,678.31,676.65,678.31,1900.0
2018-07-06 10:40:00,676.99,677.57,676.77,677.44,900.0,676.99,677.57,676.77,677.44,900.0
2018-07-06 10:45:00,677.71,677.71,677.22,677.22,300.0,677.71,677.71,677.22,677.22,300.0
2018-07-06 10:50:00,677.41,678.17,677.4,678.17,1000.0,677.41,678.17,677.4,678.17,1000.0
2018-07-06 10:55:00,677.92,678.45,677.39,677.39,900.0,677.92,678.45,677.39,677.39,900.0
2018-07-06 11:00:00,678.13,678.58,678.13,678.18,1000.0,678.13,678.58,678.13,678.18,1000.0
2018-07-06 11:05:00,678.64,679.42,678.64,679.42,400.0,678.64,679.42,678.64,679.42,400.0
2018-07-06 11:10:00,679.79,679.99,679.15,679.15,800.0,679.79,679.99,679.15,679.15,800.0
2018-07-06 11:15:00,679.7,679.7,679.34,679.69,1200.0,679.7,679.7,679.34,679.69,1200.0
2018-07-06 11:20:00,679.73,679.73,679.73,679.73,100.0,679.73,679.73,679.73,679.73,100.0
2018-07-06 11:25:00,678.72,678.72,677.63,677.65,900.0,678.72,678.72,677.63,677.65,900.0
2018-07-06 11:30:00,678.72,678.72,678.72,678.72,100.0,678.72,678.72,678.72,678.72,100.0
2018-07-06 11:35:00,678.95,678.95,678.95,678.95,100.0,678.95,678.95,678.95,678.95,100.0
2018-07-06 11:40:00,679.06,679.06,678.76,679.05,1200.0,679.06,679.06,678.76,679.05,1200.0
2018-07-06 11:45:00,678.73,678.98,678.48,678.96,712.0,678.73,678.98,678.48,678.96,712.0
2018-07-06 11:50:00,678.51,678.51,677.71,677.71,200.0,678.51,678.51,677.71,677.71,200.0
2018-07-06 11:55:00,677.85,678.02,677.67,678.02,300.0,677.85,678.02,677.67,678.02,300.0
2018-07-06 12:00:00,678.02,679.19,677.99,679.19,1200.0,678.02,679.19,677.99,679.19,1200.0
2018-07-06 12:05:00,679.31,679.31,679.2,679.21,600.0,679.31,679.31,679.2,679.21,600.0
2018-07-06 12:10:00,679.6,679.92,679.6,679.92,200.0,679.6,679.92,679.6,679.92,200.0
2018-07-06 12:15:00,678.78,679.12,678.58,678.58,300.0,678.78,679.12,678.58,678.58,300.0
2018-07-06 12:20:00,678.58,678.58,678.58,678.58,0.0,678.58,678.58,678.58,678.58,0.0
2018-07-06 12:25:00,678.38,678.38,677.76,677.86,505.0,678.38,678.38,677.76,677.86,505.0
2018-07-06 12:30:00,677.52,677.52,677.52,677.52,100.0,677.52,677.52,677.52,677.52,100.0
2018-07-06 12:35:00,677.5,678.07,677.5,678.06,398.0,677.5,678.07,677.5,678.06,398.0
2018-07-06 12:40:00,678.27,679.04,678.27,679.04,422.0,678.27,679.04,678.27,679.04,422.0
2018-07-06 12:45:00,678.76,678.76,677.97,677.98,600.0,678.76,678.76,677.97,677.98,600.0
2018-07-06 12:50:00,678.41,678.53,678.41,678.53,200.0,678.41,678.53,678.41,678.53,200.0
2018-07-06 12:55:00,678.83,679.01,678.83,679.01,901.0,678.83,679.01,678.83,679.01,901.0
2018-07-06 13:00:00,679.58,679.58,678.69,679.5,1100.0,679.58,679.58,678.69,679.5,1100.0
2018-07-06 13:05:00,679.53,679.97,679.36,679.66,701.0,679.53,679.97,679.36,679.66,701.0
2018-07-06 13:10:00,679.5,680.0,679.21,679.21,510.0,679.5,680.0,679.21,679.21,510.0
2018-07-06 13:15:00,679.29,679.29,678.61,679.19,350.0,679.29,679.29,678.61,679.19,350.0
2018-07-06 13:20:00,679.26,679.42,679.1,679.13,1000.0,679.26,679.42,679.1,679.13,1000.0
2018-07-06 13:25:00,679.18,679.91,679.18,679.65,1000.0,679.18,679.91,679.18,679.65,1000.0
2018-07-06 13:30:00,679.62,680.0,679.62,680.0,400.0,679.62,680.0,679.62,680.0,400.0
2018-07-06 13:35:00,680.0,680.0,679.91,679.91,500.0,680.0,680.0,679.91,679.91,500.0
2018-07-06 13:40:00,680.04,680.05,679.87,680.0,1135.0,680.04,680.05,679.87,680.0,1135.0
2018-07-06 13:45:00,680.12,680.12,679.78,679.78,708.0,680.12,680.12,679.78,679.78,708.0
2018-07-06 13:50:00,679.89,679.89,679.89,679.89,200.0,679.89,679.89,679.89,679.89,200.0
2018-07-06 13:55:00,680.13,680.13,680.13,680.13,100.0,680.13,680.13,680.13,680.13,100.0
2018-07-06 14:00:00,680.13,680.77,680.13,680.77,1308.0,680.13,680.77,680.13,680.77,1308.0
2018-07-06 14:05:00,680.63,680.89,680.63,680.89,400.0,680.63,680.89,680.63,680.89,400.0
2018-07-06 14:10:00,680.9,680.9,680.56,680.82,2311.0,680.9,680.9,680.56,680.82,2311.0
2018-07-06 14:15:00,681.23,681.27,681.07,681.25,1100.0,681.23,681.27,681.07,681.25,1100.0
2018-07-06 14:20:00,681.41,681.41,681.13,681.13,1375.0,681.41,681.41,681.13,681.13,1375.0
2018-07-06 14:25:00,681.45,681.45,681.43,681.43,200.0,681.45,681.45,681.43,681.43,200.0
2018-07-06 14:30:00,681.18,681.65,681.17,681.43,1427.0,681.18,681.65,681.17,681.43,1427.0
2018-07-06 14:35:00,681.18,681.67,681.17,681.53,1158.0,681.18,681.67,681.17,681.53,1158.0
2018-07-06 14:40:00,681.48,681.56,681.19,681.19,850.0,681.48,681.56,681.19,681.19,850.0
2018-07-06 14:45:00,680.99,681.76,680.99,681.5,600.0,680.99,681.76,680.99,681.5,600.0
2018-07-06 14:50:00,681.51,682.04,681.32,682.04,2002.0,681.51,682.04,681.32,682.04,2002.0
2018-07-06 14:55:00,682.11,682.11,682.1,682.1,200.0,682.11,682.11,682.1,682.1,200.0
2018-07-06 15:00:00,681.83,683.0,681.83,682.72,1114.0,681.83,683.0,681.83,682.72,1114.0
2018-07-06 15:05:00,682.75,682.97,682.49,682.52,610.0,682.75,682.97,682.49,682.52,610.0
2018-07-06 15:10:00,682.52,682.52,682.01,682.33,1100.0,682.52,682.52,682.01,682.33,1100.0
2018-07-06 15:15:00,682.33,682.34,681.32,681.74,900.0,682.33,682.34,681.32,681.74,900.0
2018-07-06 15:20:00,682.33,683.14,682.33,683.14,2299.0,682.33,683.14,682.33,683.14,2299.0
2018-07-06 15:25:00,683.27,683.8,682.96,683.36,1307.0,683.27,683.8,682.96,683.36,1307.0
2018-07-06 15:30:00,683.08,683.79,683.08,683.79,800.0,683.08,683.79,683.08,683.79,800.0
2018-07-06 15:35:00,683.51,683.51,682.83,683.0,1050.0,683.51,683.51,682.83,683.0,1050.0
2018-07-06 15:40:00,683.05,683.05,682.49,682.86,2310.0,683.05,683.05,682.49,682.86,2310.0
2018-07-06 15:45:00,682.81,682.99,682.23,682.23,2170.0,682.81,682.99,682.23,682.23,2170.0
2018-07-06 15:50:00,682.3,682.82,682.3,682.64,1120.0,682.3,682.82,682.3,682.64,1120.0
2018-07-06 15:55:00,682.35,682.75,681.78,681.86,5413.0,682.35,682.75,681.78,681.86,5413.0
2018-07-09 09:30:00,683.12,683.58,682.38,682.38,1163.0,683.12,683.58,682.38,682.38,1163.0
2018-07-09 09:35:00,683.22,683.64,681.99,683.02,1100.0,683.22,683.64,681.99,683.02,1100.0
2018-07-09 09:40:00,683.64,684.0,683.64,684.0,435.0,683.64,684.0,683.64,684.0,435.0
2018-07-09 09:45:00,682.85,685.7,682.29,684.96,2145.0,682.85,685.7,682.29,684.96,2145.0
2018-07-09 09:50:00,684.67,684.67,684.67,684.67,100.0,684.67,684.67,684.67,684.67,100.0
2018-07-09 09:55:00,685.12,685.57,683.51,684.91,2780.0,685.12,685.57,683.51,684.91,2780.0
2018-07-09 10:00:00,684.98,685.49,684.93,685.42,1510.0,684.98,685.49,684.93,685.42,1510.0
2018-07-09 10:05:00,686.74,687.24,686.14,686.59,2200.0,686.74,687.24,686.14,686.59,2200.0
2018-07-09 10:10:00,686.1,686.1,685.03,685.14,2300.0,686.1,686.1,685.03,685.14,2300.0
2018-07-09 10:15:00,685.14,685.74,685.14,685.24,520.0,685.14,685.74,685.14,685.24,520.0
2018-07-09 10:20:00,684.96,685.49,684.96,685.49,1455.0,684.96,685.49,684.96,685.49,1455.0
2018-07-09 10:25:00,685.25,685.45,684.47,685.45,1392.0,685.25,685.45,684.47,685.45,1392.0
2018-07-09 10:30:00,686.59,687.19,686.59,687.19,600.0,686.59,687.19,686.59,687.19,600.0
2018-07-09 10:35:00,686.59,686.59,685.9,686.51,1600.0,686.59,686.59,685.9,686.51,1600.0
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 10:45:00,684.24,684.24,684.24,684.24,0.0,684.24,684.24,684.24,684.24,0.0
2018-07-09 10:50:00,684.79,685.27,684.78,684.9,900.0,684.79,685.27,684.78,684.9,900.0
2018-07-09 10:55:00,684.83,685.04,684.66,684.73,1500.0,684.83,685.04,684.66,684.73,1500.0
2018-07-09 11:00:00,684.58,685.28,684.49,684.68,3558.0,684.58,685.28,684.49,684.68,3558.0
2018-07-09 11:05:00,684.83,684.83,684.31,684.37,1000.0,684.83,684.83,684.31,684.37,1000.0
2018-07-09 11:10:00,684.26,684.73,684.25,684.72,200.0,684.26,684.73,684.25,684.72,200.0
2018-07-09 11:15:00,684.89,685.1,684.89,684.92,1300.0,684.89,685.1,684.89,684.92,1300.0
2018-07-09 11:20:00,684.7,684.85,684.44,684.68,800.0,684.7,684.85,684.44,684.68,800.0
2018-07-09 11:25:00,684.47,685.06,684.47,684.88,1108.0,684.47,685.06,684.47,684.88,1108.0
2018-07-09 11:30:00,685.0,685.3,684.25,685.3,3300.0,685.0,685.3,684.25,685.3,3300.0
2018-07-09 11:35:00,685.06,685.35,684.72,684.77,2300.0,685.06,685.35,684.72,684.77,2300.0
2018-07-09 11:40:00,684.69,684.69,684.69,684.69,201.0,684.69,684.69,684.69,684.69,201.0
2018-07-09 11:45:00,684.39,685.24,684.37,685.24,900.0,684.39,685.24,684.37,685.24,900.0
2018-07-09 11:50:00,684.7,684.85,683.86,683.86,2300.0,684.7,684.85,683.86,683.86,2300.0
2018-07-09 11:55:00,684.0,685.06,684.0,684.69,1200.0,684.0,685.06,684.0,684.69,1200.0
2018-07-09 12:00:00,684.6,685.72,684.48,685.46,4696.0,684.6,685.72,684.48,685.46,4696.0
2018-07-09 12:05:00,685.82,686.67,685.51,686.12,1800.0,685.82,686.67,685.51,686.12,1800.0
2018-07-09 12:10:00,686.22,686.55,686.21,686.55,1188.0,686.22,686.55,686.21,686.55,1188.0
2018-07-09 12:15:00,686.16,687.0,686.09,687.0,1100.0,686.16,687.0,686.09,687.0,1100.0
2018-07-09 12:20:00,686.65,686.65,686.48,686.48,500.0,686.65,686.65,686.48,686.48,500.0
2018-07-09 12:25:00,686.54,686.54,685.82,685.82,2389.0,686.54,686.54,685.82,685.82,2389.0
2018-07-09 12:30:00,685.91,685.91,684.43,684.92,2200.0,685.91,685.91,684.43,684.92,2200.0
2018-07-09 12:35:00,685.06,685.1,685.05,685.06,1000.0,685.06,685.1,685.05,685.06,1000.0
2018-07-09 12:40:00,685.04,685.38,684.67,684.74,1858.0,685.04,685.38,684.67,684.74,1858.0
2018-07-09 12:45:00,684.74,684.74,684.48,684.48,259.0,684.74,684.74,684.48,684.48,259.0
2018-07-09 12:50:00,684.48,684.48,684.48,684.48,0.0,684.48,684.48,684.48,684.48,0.0
2018-07-09 12:55:00,685.27,685.27,684.63,684.63,1300.0,685.27,685.27,684.63,684.63,1300.0
2018-07-09 13:00:00,684.57,684.77,684.57,684.68,400.0,684.57,684.77,684.57,684.68,400.0
2018-07-09 13:05:00,684.67,684.83,684.42,684.43,1900.0,684.67,684.83,684.42,684.43,1900.0
2018-07-09 13:10:00,684.71,684.71,684.49,684.49,200.0,684.71,684.71,684.49,684.49,200.0
2018-07-09 13:15:00,684.91,685.03,684.91,685.03,271.0,684.91,685.03,684.91,685.03,271.0
2018-07-09 13:20:00,684.67,685.4,684.46,685.4,2000.0,684.67,685.4,684.46,685.4,2000.0
2018-07-09 13:25:00,684.71,685.43,684.71,685.39,1200.0,684.71,685.43,684.71,685.39,1200.0
2018-07-09 13:30:00,685.67,687.31,685.67,687.31,1904.0,685.67,687.31,685.67,687.31,1904.0
2018-07-09 13:35:00,687.3,687.35,687.07,687.34,900.0,687.3,687.35,687.07,687.34,900.0
2018-07-09 13:40:00,687.49,688.0,687.49,688.0,1671.0,687.49,688.0,687.49,688.0,1671.0
2018-07-09 13:45:00,688.2,688.63,688.2,688.45,1027.0,688.2,688.63,688.2,688.45,1027.0
2018-07-09 13:50:00,688.46,689.0,688.46,689.0,600.0,688.46,689.0,688.46,689.0,600.0
2018-07-09 13:55:00,689.34,689.48,689.33,689.48,300.0,689.34,689.48,689.33,689.48,300.0
2018-07-09 14:00:00,689.48,690.9,689.48,690.9,3500.0,689.48,690.9,689.48,690.9,3500.0
2018-07-09 14:05:00,690.9,691.02,690.61,690.98,1500.0,690.9,691.02,690.61,690.98,1500.0
2018-07-09 14:10:00,690.15,690.23,689.93,689.94,1200.0,690.15,690.23,689.93,689.94,1200.0
2018-07-09 14:15:00,690.2,690.32,690.0,690.32,800.0,690.2,690.32,690.0,690.32,800.0
2018-07-09 14:20:00,690.49,691.3,690.49,691.17,3700.0,690.49,691.3,690.49,691.17,3700.0
2018-07-09 14:25:00,691.17,691.73,691.01,691.73,2162.0,691.17,691.73,691.01,691.73,2162.0
2018-07-09 14:30:00,691.52,692.15,691.17,691.4,6674.0,691.52,692.15,691.17,691.4,6674.0
2018-07-09 14:35:00,691.5,691.61,691.23,691.24,1400.0,691.5,691.61,691.23,691.24,1400.0
2018-07-09 14:40:00,691.26,692.28,691.13,691.86,3493.0,691.26,692.28,691.13,691.86,3493.0
2018-07-09 14:45:00,691.61,691.61,691.06,691.26,2000.0,691.61,691.61,691.06,691.26,2000.0
2018-07-09 14:50:00,691.47,692.28,691.41,691.42,2459.0,691.47,692.28,691.41,691.42,2459.0
2018-07-09 14:55:00,691.43,691.43,690.85,690.86,800.0,691.43,691.43,690.85,690.86,800.0
2018-07-09 15:00:00,691.23,691.23,690.17,690.58,2001.0,691.23,691.23,690.17,690.58,2001.0
2018-07-09 15:05:00,690.58,691.31,690.42,691.01,2210.0,690.58,691.31,690.42,691.01,2210.0
2018-07-09 15:10:00,690.93,690.93,689.83,689.83,800.0,690.93,690.93,689.83,689.83,800.0
2018-07-09 15:15:00,689.83,689.83,688.94,689.15,2100.0,689.83,689.83,688.94,689.15,2100.0
2018-07-09 15:20:00,689.15,689.32,688.64,689.32,1910.0,689.15,689.32,688.64,689.32,1910.0
2018-07-09 15:25:00,689.45,689.55,689.44,689.55,200.0,689.45,689.55,689.44,689.55,200.0
2018-07-09 15:30:00,689.75,691.18,689.75,691.18,700.0,689.75,691.18,689.75,691.18,700.0
2018-07-09 15:35:00,691.17,691.41,690.64,691.05,2900.0,691.17,691.41,690.64,691.05,2900.0
2018-07-09 15:40:00,691.26,691.47,690.74,691.47,2203.0,691.26,691.47,690.74,691.47,2203.0
2018-07-09 15:45:00,691.25,691.25,690.06,690.06,2688.0,691.25,691.25,690.06,690.06,2688.0
2018-07-09 15:50:00,689.95,690.02,689.63,690.02,3183.0,689.95,690.02,689.63,690.02,3183.0
2018-07-09 15:55:00,690.34,690.97,690.02,690.74,4412.0,690.34,690.97,690.02,690.74,4412.0
2018-07-10 09:30:00,690.34,690.34,687.62,689.18,3684.0,690.34,690.34,687.62,689.18,3684.0
2018-07-10 09:35:00,689.53,690.36,688.33,688.69,1900.0,689.53,690.36,688.33,688.69,1900.0
2018-07-10 09:40:00,688.69,688.69,688.69,688.69,0.0,688.69,688.69,688.69,688.69,0.0
2018-07-10 09:45:00,688.4,688.4,687.21,687.21,1167.0,688.4,688.4,687.21,687.21,1167.0
2018-07-10 09:50:00,687.0,687.0,685.41,685.41,1100.0,687.0,687.0,685.41,685.41,1100.0
2018-07-10 09:55:00,686.05,688.61,686.05,688.61,1000.0,686.05,688.61,686.05,688.61,1000.0
2018-07-10 10:00:00,688.71,688.9,688.65,688.9,400.0,688.71,688.9,688.65,688.9,400.0
2018-07-10 10:05:00,689.96,690.3,689.96,690.3,200.0,689.96,690.3,689.96,690.3,200.0
2018-07-10 10:10:00,690.75,690.76,690.75,690.76,200.0,690.75,690.76,690.75,690.76,200.0
2018-07-10 10:15:00,691.09,693.45,691.09,693.45,1600.0,691.09,693.45,691.09,693.45,1600.0
2018-07-10 10:20:00,692.33,692.33,691.5,691.5,1294.0,692.33,692.33,691.5,691.5,1294.0
2018-07-10 10:25:00,691.35,691.71,691.35,691.5,999.0,691.35,691.71,691.35,691.5,999.0
2018-07-10 10:30:00,691.21,691.21,690.01,690.01,700.0,691.21,691.21,690.01,690.01,700.0
2018-07-10 10:35:00,690.63,690.78,690.63,690.78,300.0,690.63,690.78,690.63,690.78,300.0
2018-07-10 10:40:00,690.78,690.78,690.78,690.78,0.0,690.78,690.78,690.78,690.78,0.0
2018-07-10 10:45:00,691.91,691.91,690.51,690.51,988.0,691.91,691.91,690.51,690.51,988.0
2018-07-10 10:50:00,690.21,690.22,690.11,690.12,300.0,690.21,690.22,690.11,690.12,300.0
2018-07-10 10:55:00,689.94,690.63,689.93,690.24,550.0,689.94,690.63,689.93,690.24,550.0
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 11:05:00,688.59,688.59,688.59,688.59,0.0,688.59,688.59,688.59,688.59,0.0
2018-07-10 11:10:00,689.05,689.05,688.21,688.21,800.0,689.05,689.05,688.21,688.21,800.0
2018-07-10 11:15:00,688.07,688.98,688.07,688.98,500.0,688.07,688.98,688.07,688.98,500.0
2018-07-10 11:20:00,688.76,688.76,687.08,687.08,600.0,688.76,688.76,687.08,687.08,600.0
2018-07-10 11:25:00,687.18,687.19,687.17,687.18,400.0,687.18,687.19,687.17,687.18,400.0
2018-07-10 11:30:00,687.26,688.61,687.26,688.61,421.0,687.26,688.61,687.26,688.61,421.0
2018-07-10 11:35:00,688.93,689.31,688.93,689.31,200.0,688.93,689.31,688.93,689.31,200.0
2018-07-10 11:40:00,689.43,689.75,689.43,689.75,500.0,689.43,689.75,689.43,689.75,500.0
2018-07-10 11:45:00,689.77,689.78,689.27,689.27,1700.0,689.77,689.78,689.27,689.27,1700.0
2018-07-10 11:50:00,689.0,689.0,688.43,688.43,300.0,689.0,689.0,688.43,688.43,300.0
2018-07-10 11:55:00,688.44,688.58,688.44,688.58,200.0,688.44,688.58,688.44,688.58,200.0
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 12:05:00,688.14,688.14,688.14,688.14,0.0,688.14,688.14,688.14,688.14,0.0
2018-07-10 12:10:00,687.75,687.75,687.44,687.47,400.0,687.75,687.75,687.44,687.47,400.0
2018-07-10 12:15:00,687.79,687.98,687.64,687.98,1000.0,687.79,687.98,687.64,687.98,1000.0
2018-07-10 12:20:00,688.18,688.18,686.48,686.55,2000.0,688.18,688.18,686.48,686.55,2000.0
2018-07-10 12:25:00,687.37,687.37,687.37,687.37,100.0,687.37,687.37,687.37,687.37,100.0
2018-07-10 12:30:00,687.5,688.4,687.5,688.39,600.0,687.5,688.4,687.5,688.39,600.0
2018-07-10 12:35:00,688.4,689.03,688.4,688.49,1500.0,688.4,689.03,688.4,688.49,1500.0
2018-07-10 12:40:00,687.93,687.93,687.93,687.93,100.0,687.93,687.93,687.93,687.93,100.0
2018-07-10 12:45:00,687.97,687.97,686.95,687.03,500.0,687.97,687.97,686.95,687.03,500.0
2018-07-10 12:50:00,686.93,687.02,686.14,686.73,1606.0,686.93,687.02,686.14,686.73,1606.0
2018-07-10 12:55:00,686.49,686.49,686.49,686.49,100.0,686.49,686.49,686.49,686.49,100.0
2018-07-10 13:00:00,686.67,687.11,686.33,686.61,1800.0,686.67,687.11,686.33,686.61,1800.0
2018-07-10 13:05:00,687.02,687.02,686.7,686.71,355.0,687.02,687.02,686.7,686.71,355.0
2018-07-10 13:10:00,686.77,687.02,686.4,686.4,900.0,686.77,687.02,686.4,686.4,900.0
2018-07-10 13:15:00,686.75,686.75,686.75,686.75,100.0,686.75,686.75,686.75,686.75,100.0
2018-07-10 13:20:00,686.32,686.32,686.32,686.32,100.0,686.32,686.32,686.32,686.32,100.0
2018-07-10 13:25:00,686.32,686.32,686.32,686.32,200.0,686.32,686.32,686.32,686.32,200.0
2018-07-10 13:30:00,686.76,686.76,686.57,686.57,200.0,686.76,686.76,686.57,686.57,200.0
2018-07-10 13:35:00,686.5,686.5,686.32,686.32,600.0,686.5,686.5,686.32,686.32,600.0
2018-07-10 13:40:00,685.84,686.83,685.84,686.83,570.0,685.84,686.83,685.84,686.83,570.0
2018-07-10 13:45:00,687.12,687.12,686.86,687.0,1450.0,687.12,687.12,686.86,687.0,1450.0
2018-07-10 13:50:00,687.0,687.0,686.47,686.65,1200.0,687.0,687.0,686.47,686.65,1200.0
2018-07-10 13:55:00,687.21,688.0,687.2,687.46,3100.0,687.21,688.0,687.2,687.46,3100.0
2018-07-10 14:00:00,687.66,688.18,687.39,688.15,2100.0,687.66,688.18,687.39,688.15,2100.0
2018-07-10 14:05:00,688.2,688.27,687.44,687.44,1700.0,688.2,688.27,687.44,687.44,1700.0
2018-07-10 14:10:00,687.64,688.41,687.64,688.4,1000.0,687.64,688.41,687.64,688.4,1000.0
2018-07-10 14:15:00,688.4,688.63,687.56,688.62,2146.0,688.4,688.63,687.56,688.62,2146.0
2018-07-10 14:20:00,688.79,688.79,688.23,688.69,1492.0,688.79,688.79,688.23,688.69,1492.0
2018-07-10 14:25:00,688.94,690.4,688.94,690.3,6024.0,688.94,690.4,688.94,690.3,6024.0
2018-07-10 14:30:00,689.92,690.27,689.72,689.72,1795.0,689.92,690.27,689.72,689.72,1795.0
2018-07-10 14:35:00,689.72,691.91,689.72,691.91,3000.0,689.72,691.91,689.72,691.91,3000.0
2018-07-10 14:40:00,692.01,692.02,691.51,691.56,2615.0,692.01,692.02,691.51,691.56,2615.0
2018-07-10 14:45:00,691.53,691.53,690.63,690.63,700.0,691.53,691.53,690.63,690.63,700.0
2018-07-10 14:50:00,690.89,691.29,690.59,690.59,1800.0,690.89,691.29,690.59,690.59,1800.0
2018-07-10 14:55:00,690.38,691.85,690.23,691.65,1400.0,690.38,691.85,690.23,691.65,1400.0
2018-07-10 15:00:00,691.29,691.97,691.28,691.51,2010.0,691.29,691.97,691.28,691.51,2010.0
2018-07-10 15:05:00,691.27,692.19,691.25,691.93,4483.0,691.27,692.19,691.25,691.93,4483.0
2018-07-10 15:10:00,692.12,692.3,691.76,692.2,2643.0,692.12,692.3,691.76,692.2,2643.0
2018-07-10 15:15:00,692.19,692.67,692.11,692.65,1900.0,692.19,692.67,692.11,692.65,1900.0
2018-07-10 15:20:00,692.88,693.19,691.99,691.99,5105.0,692.88,693.19,691.99,691.99,5105.0
2018-07-10 15:25:00,692.18,692.29,691.36,691.68,2800.0,692.18,692.29,691.36,691.68,2800.0
2018-07-10 15:30:00,692.02,693.4,692.02,692.61,2100.0,692.02,693.4,692.02,692.61,2100.0
2018-07-10 15:35:00,692.68,693.52,692.65,693.52,1000.0,692.68,693.52,692.65,693.52,1000.0
2018-07-10 15:40:00,693.34,693.36,692.05,692.05,1100.0,693.34,693.36,692.05,692.05,1100.0
2018-07-10 15:45:00,691.79,692.14,690.8,691.86,5960.0,691.79,692.14,690.8,691.86,5960.0
2018-07-10 15:50:00,692.75,692.75,692.75,692.75,100.0,692.75,692.75,692.75,692.75,100.0
2018-07-10 15:55:00,692.99,693.48,692.19,692.93,7643.0,692.99,693.48,692.19,692.93,7643.0
2018-07-11 09:30:00,685.5,685.51,682.53,682.54,2909.0,685.5,685.51,682.53,682.54,2909.0
2018-07-11 09:35:00,683.32,683.86,679.67,679.94,5050.0,683.32,683.86,679.67,679.94,5050.0
2018-07-11 09:40:00,680.06,680.07,678.53,679.64,1300.0,680.06,680.07,678.53,679.64,1300.0
2018-07-11 09:45:00,679.64,679.64,676.69,676.92,2815.0,679.64,679.64,676.69,676.92,2815.0
2018-07-11 09:50:00,677.34,677.51,676.47,677.5,3288.0,677.34,677.51,676.47,677.5,3288.0
2018-07-11 09:55:00,677.32,678.33,676.92,676.92,4903.0,677.32,678.33,676.92,676.92,4903.0
2018-07-11 10:00:00,676.92,677.15,676.58,676.58,1700.0,676.92,677.15,676.58,676.58,1700.0
2018-07-11 10:05:00,678.57,678.57,678.56,678.57,600.0,678.57,678.57,678.56,678.57,600.0
2018-07-11 10:10:00,678.39,679.65,678.34,679.58,2208.0,678.39,679.65,678.34,679.58,2208.0
2018-07-11 10:15:00,679.64,679.93,679.48,679.49,1600.0,679.64,679.93,679.48,679.49,1600.0
2018-07-11 10:20:00,679.44,679.83,679.43,679.71,1380.0,679.44,679.83,679.43,679.71,1380.0
2018-07-11 10:25:00,679.96,680.01,679.72,679.93,2090.0,679.96,680.01,679.72,679.93,2090.0
2018-07-11 10:30:00,680.13,680.13,679.44,679.69,3049.0,680.13,680.13,679.44,679.69,3049.0
2018-07-11 10:35:00,680.06,680.55,680.06,680.38,1868.0,680.06,680.55,680.06,680.38,1868.0
2018-07-11 10:40:00,680.79,680.79,680.42,680.44,500.0,680.79,680.79,680.42,680.44,500.0
2018-07-11 10:45:00,680.45,680.93,680.44,680.47,3500.0,680.45,680.93,680.44,680.47,3500.0
2018-07-11 10:50:00,680.45,680.94,679.82,679.82,2600.0,680.45,680.94,679.82,679.82,2600.0
2018-07-11 10:55:00,680.0,680.57,680.0,680.4,2300.0,680.0,680.57,680.0,680.4,2300.0
2018-07-11 11:00:00,680.57,681.06,680.45,680.94,2203.0,680.57,681.06,680.45,680.94,2203.0
2018-07-11 11:05:00,681.81,682.52,681.81,682.52,1500.0,681.81,682.52,681.81,682.52,1500.0
2018-07-11 11:10:00,683.17,684.26,682.95,684.22,2500.0,683.17,684.26,682.95,684.22,2500.0
2018-07-11 11:15:00,684.23,684.23,683.54,683.54,1000.0,684.23,684.23,683.54,683.54,1000.0
2018-07-11 11:20:00,683.63,683.89,683.4,683.57,700.0,683.63,683.89,683.4,683.57,700.0
2018-07-11 11:25:00,683.91,684.26,683.7,683.7,1515.0,683.91,684.26,683.7,683.7,1515.0
2018-07-11 11:30:00,683.25,683.51,680.62,681.36,5280.0,683.25,683.51,680.62,681.36,5280.0
2018-07-11 11:35:00,681.16,681.8,679.57,680.26,2800.0,681.16,681.8,679.57,680.26,2800.0
2018-07-11 11:40:00,679.82,680.05,679.55,679.55,1000.0,679.82,680.05,679.55,679.55,1000.0
2018-07-11 11:45:00,679.61,680.24,679.06,679.9,1000.0,679.61,680.24,679.06,679.9,1000.0
2018-07-11 11:50:00,679.9,680.12,679.67,679.67,900.0,679.9,680.12,679.67,679.67,900.0
2018-07-11 11:55:00,679.03,679.57,678.56,679.17,3460.0,679.03,679.57,678.56,679.17,3460.0
2018-07-11 12:00:00,678.72,678.72,677.09,677.67,2300.0,678.72,678.72,677.09,677.67,2300.0
2018-07-11 12:05:00,677.71,678.83,677.71,677.8,800.0,677.71,678.83,677.71,677.8,800.0
2018-07-11 12:10:00,678.59,679.19,677.43,677.43,1402.0,678.59,679.19,677.43,677.43,1402.0
2018-07-11 12:15:00,677.41,677.79,677.41,677.79,200.0,677.41,677.79,677.41,677.79,200.0
2018-07-11 12:20:00,678.27,679.0,678.27,678.78,1100.0,678.27,679.0,678.27,678.78,1100.0
2018-07-11 12:25:00,678.64,678.64,678.15,678.29,699.0,678.64,678.64,678.15,678.29,699.0
2018-07-11 12:30:00,678.58,678.58,678.58,678.58,100.0,678.58,678.58,678.58,678.58,100.0
2018-07-11 12:35:00,678.64,678.78,678.28,678.78,1100.0,678.64,678.78,678.28,678.78,1100.0
2018-07-11 12:40:00,678.55,679.33,678.54,678.67,1080.0,678.55,679.33,678.54,678.67,1080.0
2018-07-11 12:45:00,678.59,679.11,678.52,678.76,700.0,678.59,679.11,678.52,678.76,700.0
2018-07-11 12:50:00,679.02,679.28,678.97,678.97,700.0,679.02,679.28,678.97,678.97,700.0
2018-07-11 12:55:00,678.71,679.61,678.71,679.49,1600.0,678.71,679.61,678.71,679.49,1600.0
2018-07-11 13:00:00,679.62,679.75,679.36,679.36,500.0,679.62,679.75,679.36,679.36,500.0
2018-07-11 13:05:00,680.0,680.0,679.71,679.71,700.0,680.0,680.0,679.71,679.71,700.0
2018-07-11 13:10:00,679.32,679.57,679.14,679.48,1300.0,679.32,679.57,679.14,679.48,1300.0
2018-07-11 13:15:00,679.48,679.66,679.48,679.66,300.0,679.48,679.66,679.48,679.66,300.0
2018-07-11 13:20:00,679.79,680.0,679.48,679.83,1150.0,679.79,680.0,679.48,679.83,1150.0
2018-07-11 13:25:00,679.83,679.84,679.32,679.32,1108.0,679.83,679.84,679.32,679.32,1108.0
2018-07-11 13:30:00,679.93,680.45,679.87,680.45,2552.0,679.93,680.45,679.87,680.45,2552.0
2018-07-11 13:35:00,680.86,680.86,680.46,680.74,800.0,680.86,680.86,680.46,680.74,800.0
2018-07-11 13:40:00,680.39,680.39,680.39,680.39,200.0,680.39,680.39,680.39,680.39,200.0
2018-07-11 13:45:00,680.91,681.13,680.17,680.17,700.0,680.91,681.13,680.17,680.17,700.0
2018-07-11 13:50:00,680.2,680.53,680.05,680.41,2100.0,680.2,680.53,680.05,680.41,2100.0
2018-07-11 13:55:00,680.1,680.26,679.81,679.81,1200.0,680.1,680.26,679.81,679.81,1200.0
2018-07-11 14:00:00,679.96,681.13,679.96,681.13,703.0,679.96,681.13,679.96,681.13,703.0
2018-07-11 14:05:00,680.6,681.19,680.43,681.19,800.0,680.6,681.19,680.43,681.19,800.0
2018-07-11 14:10:00,680.26,680.38,679.96,679.96,1000.0,680.26,680.38,679.96,679.96,1000.0
2018-07-11 14:15:00,680.31,680.31,680.31,680.31,300.0,680.31,680.31,680.31,680.31,300.0
2018-07-11 14:20:00,680.17,681.32,679.89,681.2,900.0,680.17,681.32,679.89,681.2,900.0
2018-07-11 14:25:00,681.2,681.2,681.2,681.2,100.0,681.2,681.2,681.2,681.2,100.0
2018-07-11 14:30:00,681.55,681.83,681.55,681.83,1100.0,681.55,681.83,681.55,681.83,1100.0
2018-07-11 14:35:00,681.69,682.01,681.24,681.77,1250.0,681.69,682.01,681.24,681.77,1250.0
2018-07-11 14:40:00,681.66,681.66,681.09,681.31,1457.0,681.66,681.66,681.09,681.31,1457.0
2018-07-11 14:45:00,681.63,681.63,681.17,681.3,750.0,681.63,681.63,681.17,681.3,750.0
2018-07-11 14:50:00,681.46,681.46,681.46,681.46,300.0,681.46,681.46,681.46,681.46,300.0
2018-07-11 14:55:00,681.6,681.95,681.6,681.77,1080.0,681.6,681.95,681.6,681.77,1080.0
2018-07-11 15:00:00,681.81,682.66,681.81,682.66,1819.0,681.81,682.66,681.81,682.66,1819.0
2018-07-11 15:05:00,682.7,682.99,682.59,682.76,703.0,682.7,682.99,682.59,682.76,703.0
2018-07-11 15:10:00,683.0,683.0,682.1,682.39,3100.0,683.0,683.0,682.1,682.39,3100.0
2018-07-11 15:15:00,682.39,682.39,681.0,681.0,703.0,682.39,682.39,681.0,681.0,703.0
2018-07-11 15:20:00,681.09,681.33,680.81,680.82,1330.0,681.09,681.33,680.81,680.82,1330.0
2018-07-11 15:25:00,681.13,681.16,680.94,680.94,500.0,681.13,681.16,680.94,680.94,500.0
2018-07-11 15:30:00,681.24,682.3,681.24,682.3,2739.0,681.24,682.3,681.24,682.3,2739.0
2018-07-11 15:35:00,682.97,683.06,682.75,682.75,2200.0,682.97,683.06,682.75,682.75,2200.0
2018-07-11 15:40:00,682.97,683.15,682.8,682.8,1100.0,682.97,683.15,682.8,682.8,1100.0
2018-07-11 15:45:00,683.0,683.16,682.46,683.1,5680.0,683.0,683.16,682.46,683.1,5680.0
2018-07-11 15:50:00,683.17,683.27,682.58,682.89,5600.0,683.17,683.27,682.58,682.89,5600.0
2018-07-11 15:55:00,682.95,682.95,680.89,681.48,13391.0,682.95,682.95,680.89,681.48,13391.0
2018-07-12 09:30:00,686.02,686.02,682.01,682.02,3204.0,686.02,686.02,682.01,682.02,3204.0
2018-07-12 09:35:00,682.45,682.45,681.01,681.32,803.0,682.45,682.45,681.01,681.32,803.0
2018-07-12 09:40:00,680.6,681.31,680.6,681.03,500.0,680.6,681.31,680.6,681.03,500.0
2018-07-12 09:45:00,680.47,680.47,678.65,680.2,800.0,680.47,680.47,678.65,680.2,800.0
2018-07-12 09:50:00,680.0,681.47,680.0,680.96,1944.0,680.0,681.47,680.0,680.96,1944.0
2018-07-12 09:55:00,681.97,681.97,681.66,681.66,400.0,681.97,681.97,681.66,681.66,400.0
2018-07-12 10:00:00,681.61,681.61,680.08,680.09,3200.0,681.61,681.61,680.08,680.09,3200.0
2018-07-12 10:05:00,680.65,680.66,680.52,680.52,400.0,680.65,680.66,680.52,680.52,400.0
2018-07-12 10:10:00,680.96,683.56,680.96,683.56,1121.0,680.96,683.56,680.96,683.56,1121.0
2018-07-12 10:15:00,683.57,683.57,683.0,683.0,600.0,683.57,683.57,683.0,683.0,600.0
2018-07-12 10:20:00,683.5,683.75,682.42,683.3,1150.0,683.5,683.75,682.42,683.3,1150.0
2018-07-12 10:25:00,683.62,684.0,683.61,683.99,800.0,683.62,684.0,683.61,683.99,800.0
2018-07-12 10:30:00,684.3,684.8,683.87,683.88,1650.0,684.3,684.8,683.87,683.88,1650.0
2018-07-12 10:35:00,683.88,683.88,682.77,682.91,1200.0,683.88,683.88,682.77,682.91,1200.0
2018-07-12 10:40:00,683.22,683.28,682.72,682.72,600.0,683.22,683.28,682.72,682.72,600.0
2018-07-12 10:45:00,682.42,683.23,682.42,683.23,600.0,682.42,683.23,682.42,683.23,600.0
2018-07-12 10:50:00,684.19,684.19,682.93,682.93,700.0,684.19,684.19,682.93,682.93,700.0
2018-07-12 10:55:00,682.93,683.05,682.58,682.82,900.0,682.93,683.05,682.58,682.82,900.0
2018-07-12 11:00:00,682.65,682.82,682.0,682.82,700.0,682.65,682.82,682.0,682.82,700.0
2018-07-12 11:05:00,682.84,682.84,682.81,682.82,500.0,682.84,682.84,682.81,682.82,500.0
2018-07-12 11:10:00,683.26,683.62,683.26,683.62,849.0,683.26,683.62,683.26,683.62,849.0
2018-07-12 11:15:00,683.71,683.87,683.29,683.29,997.0,683.71,683.87,683.29,683.29,997.0
2018-07-12 11:20:00,683.28,683.28,683.04,683.04,500.0,683.28,683.28,683.04,683.04,500.0
2018-07-12 11:25:00,682.89,682.89,682.38,682.38,500.0,682.89,682.89,682.38,682.38,500.0
2018-07-12 11:30:00,682.94,683.16,682.63,683.15,1400.0,682.94,683.16,682.63,683.15,1400.0
2018-07-12 11:35:00,682.75,682.75,682.38,682.38,700.0,682.75,682.75,682.38,682.38,700.0
2018-07-12 11:40:00,682.38,682.46,682.38,682.46,200.0,682.38,682.46,682.38,682.46,200.0
2018-07-12 11:45:00,682.46,682.46,682.04,682.12,500.0,682.46,682.46,682.04,682.12,500.0
2018-07-12 11:50:00,681.84,682.33,681.84,682.33,200.0,681.84,682.33,681.84,682.33,200.0
2018-07-12 11:55:00,682.82,683.21,682.81,683.21,1426.0,682.82,683.21,682.81,683.21,1426.0
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 12:05:00,682.79,682.79,682.79,682.79,0.0,682.79,682.79,682.79,682.79,0.0
2018-07-12 12:10:00,683.28,683.28,683.28,683.28,100.0,683.28,683.28,683.28,683.28,100.0
2018-07-12 12:15:00,683.87,684.4,683.87,684.37,1899.0,683.87,684.4,683.87,684.37,1899.0
2018-07-12 12:20:00,684.17,684.53,684.16,684.52,452.0,684.17,684.53,684.16,684.52,452.0
2018-07-12 12:25:00,684.51,684.51,684.11,684.48,400.0,684.51,684.51,684.11,684.48,400.0
2018-07-12 12:30:00,684.95,684.95,684.95,684.95,100.0,684.95,684.95,684.95,684.95,100.0
2018-07-12 12:35:00,685.37,686.87,685.37,686.87,1699.0,685.37,686.87,685.37,686.87,1699.0
2018-07-12 12:40:00,686.75,686.75,685.23,685.91,2005.0,686.75,686.75,685.23,685.91,2005.0
2018-07-12 12:45:00,686.21,686.22,685.37,685.53,3780.0,686.21,686.22,685.37,685.53,3780.0
2018-07-12 12:50:00,685.75,685.94,685.43,685.94,900.0,685.75,685.94,685.43,685.94,900.0
2018-07-12 12:55:00,685.92,686.53,685.59,685.95,4639.0,685.92,686.53,685.59,685.95,4639.0
2018-07-12 13:00:00,685.68,686.05,685.62,685.62,1600.0,685.68,686.05,685.62,685.62,1600.0
2018-07-12 13:05:00,685.46,685.46,684.0,684.14,2519.0,685.46,685.46,684.0,684.14,2519.0
2018-07-12 13:10:00,684.13,684.33,684.13,684.28,600.0,684.13,684.33,684.13,684.28,600.0
2018-07-12 13:15:00,683.98,685.05,683.97,685.05,600.0,683.98,685.05,683.97,685.05,600.0
2018-07-12 13:20:00,685.05,685.05,684.6,684.9,1703.0,685.05,685.05,684.6,684.9,1703.0
2018-07-12 13:25:00,684.85,684.85,684.13,684.65,2980.0,684.85,684.85,684.13,684.65,2980.0
2018-07-12 13:30:00,684.6,684.74,683.96,684.23,2405.0,684.6,684.74,683.96,684.23,2405.0
2018-07-12 13:35:00,684.41,684.49,684.37,684.49,1300.0,684.41,684.49,684.37,684.49,1300.0
2018-07-12 13:40:00,684.62,685.23,683.5,683.63,4300.0,684.62,685.23,683.5,683.63,4300.0
2018-07-12 13:45:00,684.0,684.01,683.23,683.78,3497.0,684.0,684.01,683.23,683.78,3497.0
2018-07-12 13:50:00,683.73,683.76,683.73,683.76,400.0,683.73,683.76,683.73,683.76,400.0
2018-07-12 13:55:00,683.76,684.07,683.76,684.07,700.0,683.76,684.07,683.76,684.07,700.0
2018-07-12 14:00:00,684.07,684.07,684.07,684.07,0.0,684.07,684.07,684.07,684.07,0.0
2018-07-12 14:05:00,684.08,684.42,684.06,684.37,1094.0,684.08,684.42,684.06,684.37,1094.0
2018-07-12 14:10:00,684.38,684.38,684.38,684.38,400.0,684.38,684.38,684.38,684.38,400.0
2018-07-12 14:15:00,684.38,684.38,684.38,684.38,200.0,684.38,684.38,684.38,684.38,200.0
2018-07-12 14:20:00,684.38,684.38,684.38,684.38,0.0,684.38,684.38,684.38,684.38,0.0
2018-07-12 14:25:00,684.9,685.66,684.9,685.5,800.0,684.9,685.66,684.9,685.5,800.0
2018-07-12 14:30:00,685.5,685.54,685.2,685.39,1919.0,685.5,685.54,685.2,685.39,1919.0
2018-07-12 14:35:00,685.26,685.26,685.26,685.26,100.0,685.26,685.26,685.26,685.26,100.0
2018-07-12 14:40:00,685.06,685.06,685.06,685.06,300.0,685.06,685.06,685.06,685.06,300.0
2018-07-12 14:45:00,684.64,684.83,684.51,684.51,600.0,684.64,684.83,684.51,684.51,600.0
2018-07-12 14:50:00,685.06,685.06,685.06,685.06,500.0,685.06,685.06,685.06,685.06,500.0
2018-07-12 14:55:00,685.06,685.06,684.75,684.75,487.0,685.06,685.06,684.75,684.75,487.0
2018-07-12 15:00:00,684.54,685.16,684.54,685.16,703.0,684.54,685.16,684.54,685.16,703.0
2018-07-12 15:05:00,685.4,685.4,684.71,685.08,800.0,685.4,685.4,684.71,685.08,800.0
2018-07-12 15:10:00,684.4,685.17,684.1,685.17,2001.0,684.4,685.17,684.1,685.17,2001.0
2018-07-12 15:15:00,685.15,686.03,685.15,686.03,1200.0,685.15,686.03,685.15,686.03,1200.0
2018-07-12 15:20:00,686.0,686.19,685.14,685.14,2300.0,686.0,686.19,685.14,685.14,2300.0
2018-07-12 15:25:00,685.4,686.0,685.4,686.0,1000.0,685.4,686.0,685.4,686.0,1000.0
2018-07-12 15:30:00,686.27,686.59,686.02,686.02,2628.0,686.27,686.59,686.02,686.02,2628.0
2018-07-12 15:35:00,686.31,686.63,686.28,686.63,1917.0,686.31,686.63,686.28,686.63,1917.0
2018-07-12 15:40:00,686.49,686.6,686.49,686.54,558.0,686.49,686.6,686.49,686.54,558.0
2018-07-12 15:45:00,686.35,686.5,686.14,686.47,1991.0,686.35,686.5,686.14,686.47,1991.0
2018-07-12 15:50:00,686.37,686.6,686.37,686.6,1035.0,686.37,686.6,686.37,686.6,1035.0
2018-07-12 15:55:00,686.7,687.66,686.45,687.02,4081.0,686.7,687.66,686.45,687.02,4081.0
2018-07-13 09:30:00,685.82,690.42,685.82,690.42,1914.0,685.82,690.42,685.82,690.42,1914.0
2018-07-13 09:35:00,690.31,691.51,690.31,691.47,800.0,690.31,691.51,690.31,691.47,800.0
2018-07-13 09:40:00,691.39,691.62,691.16,691.62,1110.0,691.39,691.62,691.16,691.62,1110.0
2018-07-13 09:45:00,691.89,694.0,691.16,693.24,1250.0,691.89,694.0,691.16,693.24,1250.0
2018-07-13 09:50:00,693.35,694.37,692.67,692.77,2100.0,693.35,694.37,692.67,692.77,2100.0
2018-07-13 09:55:00,692.98,692.98,692.47,692.79,1000.0,692.98,692.98,692.47,692.79,1000.0
2018-07-13 10:00:00,693.37,693.93,693.37,693.39,900.0,693.37,693.93,693.37,693.39,900.0
2018-07-13 10:05:00,693.5,694.19,693.5,693.61,1000.0,693.5,694.19,693.5,693.61,1000.0
2018-07-13 10:10:00,693.23,693.23,693.23,693.23,250.0,693.23,693.23,693.23,693.23,250.0
2018-07-13 10:15:00,693.33,693.93,692.97,693.31,1600.0,693.33,693.93,692.97,693.31,1600.0
2018-07-13 10:20:00,693.06,693.09,691.87,692.1,1697.0,693.06,693.09,691.87,692.1,1697.0
2018-07-13 10:25:00,692.36,692.5,692.0,692.47,1400.0,692.36,692.5,692.0,692.47,1400.0
2018-07-13 10:30:00,692.73,692.97,692.58,692.59,1190.0,692.73,692.97,692.58,692.59,1190.0
2018-07-13 10:35:00,692.98,692.98,692.8,692.8,300.0,692.98,692.98,692.8,692.8,300.0
2018-07-13 10:40:00,692.94,693.28,691.58,692.33,3200.0,692.94,693.28,691.58,692.33,3200.0
2018-07-13 10:45:00,692.0,692.01,691.96,691.97,500.0,692.0,692.01,691.96,691.97,500.0
2018-07-13 10:50:00,692.02,692.65,691.85,692.38,4500.0,692.02,692.65,691.85,692.38,4500.0
2018-07-13 10:55:00,692.48,693.37,692.0,693.2,4400.0,692.48,693.37,692.0,693.2,4400.0
2018-07-13 11:00:00,693.35,693.68,692.44,692.45,1900.0,693.35,693.68,692.44,692.45,1900.0
2018-07-13 11:05:00,692.72,693.0,692.62,692.66,1100.0,692.72,693.0,692.62,692.66,1100.0
2018-07-13 11:10:00,693.2,693.21,692.4,692.41,800.0,693.2,693.21,692.4,692.41,800.0
2018-07-13 11:15:00,692.45,692.5,691.24,691.49,1307.0,692.45,692.5,691.24,691.49,1307.0
2018-07-13 11:20:00,691.65,692.82,691.65,692.6,1481.0,691.65,692.82,691.65,692.6,1481.0
2018-07-13 11:25:00,692.6,692.6,691.42,691.75,2267.0,692.6,692.6,691.42,691.75,2267.0
2018-07-13 11:30:00,691.66,692.66,691.65,692.66,1000.0,691.66,692.66,691.65,692.66,1000.0
2018-07-13 11:35:00,692.38,692.69,691.55,692.27,3500.0,692.38,692.69,691.55,692.27,3500.0
2018-07-13 11:40:00,692.25,692.62,691.25,691.84,5810.0,692.25,692.62,691.25,691.84,5810.0
2018-07-13 11:45:00,691.89,691.9,691.25,691.34,1925.0,691.89,691.9,691.25,691.34,1925.0
2018-07-13 11:50:00,691.48,691.99,691.48,691.7,602.0,691.48,691.99,691.48,691.7,602.0
2018-07-13 11:55:00,691.77,692.07,691.69,691.8,600.0,691.77,692.07,691.69,691.8,600.0
2018-07-13 12:00:00,691.65,692.17,691.22,692.17,2842.0,691.65,692.17,691.22,692.17,2842.0
2018-07-13 12:05:00,692.09,692.09,691.63,691.68,3420.0,692.09,692.09,691.63,691.68,3420.0
2018-07-13 12:10:00,691.8,691.93,691.26,691.39,3552.0,691.8,691.93,691.26,691.39,3552.0
2018-07-13 12:15:00,691.0,691.45,690.96,690.96,4024.0,691.0,691.45,690.96,690.96,4024.0
2018-07-13 12:20:00,690.96,690.96,690.79,690.79,400.0,690.96,690.96,690.79,690.79,400.0
2018-07-13 12:25:00,690.38,691.08,690.38,691.0,1901.0,690.38,691.08,690.38,691.0,1901.0
2018-07-13 12:30:00,690.97,691.14,690.76,690.88,1301.0,690.97,691.14,690.76,690.88,1301.0
2018-07-13 12:35:00,690.77,690.86,690.24,690.25,2600.0,690.77,690.86,690.24,690.25,2600.0
2018-07-13 12:40:00,690.03,690.59,689.57,690.59,3200.0,690.03,690.59,689.57,690.59,3200.0
2018-07-13 12:45:00,690.98,690.98,690.09,690.41,4058.0,690.98,690.98,690.09,690.41,4058.0
2018-07-13 12:50:00,690.53,690.74,689.67,689.67,2226.0,690.53,690.74,689.67,689.67,2226.0
2018-07-13 12:55:00,689.67,690.16,689.67,690.06,2896.0,689.67,690.16,689.67,690.06,2896.0
2018-07-13 13:00:00,690.06,690.28,689.57,689.74,3227.0,690.06,690.28,689.57,689.74,3227.0
2018-07-13 13:05:00,689.5,689.79,689.15,689.5,1713.0,689.5,689.79,689.15,689.5,1713.0
2018-07-13 13:10:00,689.31,689.33,688.91,689.22,1900.0,689.31,689.33,688.91,689.22,1900.0
2018-07-13 13:15:00,689.23,689.24,688.77,688.77,2500.0,689.23,689.24,688.77,688.77,2500.0
2018-07-13 13:20:00,688.89,689.03,688.23,688.24,1000.0,688.89,689.03,688.23,688.24,1000.0
2018-07-13 13:25:00,688.69,688.71,688.69,688.71,200.0,688.69,688.71,688.69,688.71,200.0
2018-07-13 13:30:00,689.07,689.07,689.05,689.05,700.0,689.07,689.07,689.05,689.05,700.0
2018-07-13 13:35:00,688.75,688.75,688.52,688.52,400.0,688.75,688.75,688.52,688.52,400.0
2018-07-13 13:40:00,688.47,688.47,687.84,688.0,1350.0,688.47,688.47,687.84,688.0,1350.0
2018-07-13 13:45:00,688.2,688.21,687.75,687.92,1973.0,688.2,688.21,687.75,687.92,1973.0
2018-07-13 13:50:00,687.92,688.15,687.82,687.85,671.0,687.92,688.15,687.82,687.85,671.0
2018-07-13 13:55:00,688.15,688.27,687.64,688.27,2301.0,688.15,688.27,687.64,688.27,2301.0
2018-07-13 14:00:00,688.09,688.09,687.71,687.96,1600.0,688.09,688.09,687.71,687.96,1600.0
2018-07-13 14:05:00,687.96,687.96,687.9,687.9,800.0,687.96,687.96,687.9,687.9,800.0
2018-07-13 14:10:00,687.94,687.94,687.78,687.78,300.0,687.94,687.94,687.78,687.78,300.0
2018-07-13 14:15:00,687.79,687.79,687.27,687.27,700.0,687.79,687.79,687.27,687.27,700.0
2018-07-13 14:20:00,687.26,687.32,687.0,687.13,1413.0,687.26,687.32,687.0,687.13,1413.0
2018-07-13 14:25:00,687.01,687.01,687.01,687.01,908.0,687.01,687.01,687.01,687.01,908.0
2018-07-13 14:30:00,687.01,687.27,687.0,687.27,598.0,687.01,687.27,687.0,687.27,598.0
2018-07-13 14:35:00,687.27,687.27,686.9,687.15,1401.0,687.27,687.27,686.9,687.15,1401.0
2018-07-13 14:40:00,687.15,687.22,687.15,687.15,400.0,687.15,687.22,687.15,687.15,400.0
2018-07-13 14:45:00,687.41,687.41,687.14,687.14,1100.0,687.41,687.41,687.14,687.14,1100.0
2018-07-13 14:50:00,687.14,687.46,687.05,687.24,1302.0,687.14,687.46,687.05,687.24,1302.0
2018-07-13 14:55:00,687.6,687.6,686.95,686.95,1200.0,687.6,687.6,686.95,686.95,1200.0
2018-07-13 15:00:00,686.98,687.25,686.81,686.95,1100.0,686.98,687.25,686.81,686.95,1100.0
2018-07-13 15:05:00,686.92,686.99,686.57,686.75,1300.0,686.92,686.99,686.57,686.75,1300.0
2018-07-13 15:10:00,686.75,686.96,686.75,686.96,300.0,686.75,686.96,686.75,686.96,300.0
2018-07-13 15:15:00,687.26,687.26,687.0,687.07,1801.0,687.26,687.26,687.0,687.07,1801.0
2018-07-13 15:20:00,687.0,687.26,687.0,687.25,2201.0,687.0,687.26,687.0,687.25,2201.0
2018-07-13 15:25:00,687.38,687.76,687.37,687.75,4050.0,687.38,687.76,687.37,687.75,4050.0
2018-07-13 15:30:00,687.81,688.7,687.81,688.67,3322.0,687.81,688.7,687.81,688.67,3322.0
2018-07-13 15:35:00,688.68,688.75,688.48,688.6,4400.0,688.68,688.75,688.48,688.6,4400.0
2018-07-13 15:40:00,688.37,688.37,687.53,687.87,700.0,688.37,688.37,687.53,687.87,700.0
2018-07-13 15:45:00,687.55,687.55,686.31,686.31,1000.0,687.55,687.55,686.31,686.31,1000.0
2018-07-13 15:50:00,686.69,687.19,686.59,686.69,1800.0,686.69,687.19,686.59,686.69,1800.0
2018-07-13 15:55:00,686.84,687.51,686.48,687.23,6979.0,686.84,687.51,686.48,687.23,6979.0
2018-07-16 09:30:00,686.9,688.2,686.24,687.0,1556.0,686.9,688.2,686.24,687.0,1556.0
2018-07-16 09:35:00,685.35,688.41,683.2,683.2,1882.0,685.35,688.41,683.2,683.2,1882.0
2018-07-16 09:40:00,683.36,684.43,680.4,682.94,1723.0,683.36,684.43,680.4,682.94,1723.0
2018-07-16 09:45:00,683.45,684.9,683.02,684.9,1200.0,683.45,684.9,683.02,684.9,1200.0
2018-07-16 09:50:00,684.41,686.66,684.4,686.66,800.0,684.41,686.66,684.4,686.66,800.0
2018-07-16 09:55:00,686.66,687.63,686.66,687.29,1788.0,686.66,687.63,686.66,687.29,1788.0
2018-07-16 10:00:00,687.62,688.61,687.62,688.61,302.0,687.62,688.61,687.62,688.61,302.0
2018-07-16 10:05:00,687.87,687.87,686.7,687.13,789.0,687.87,687.87,686.7,687.13,789.0
2018-07-16 10:10:00,687.13,687.44,686.73,687.35,663.0,687.13,687.44,686.73,687.35,663.0
2018-07-16 10:15:00,687.35,687.53,687.19,687.32,1000.0,687.35,687.53,687.19,687.32,1000.0
2018-07-16 10:20:00,688.36,688.47,687.12,687.86,900.0,688.36,688.47,687.12,687.86,900.0
2018-07-16 10:25:00,687.67,687.7,687.08,687.09,500.0,687.67,687.7,687.08,687.09,500.0
2018-07-16 10:30:00,687.0,687.51,686.49,686.5,1900.0,687.0,687.51,686.49,686.5,1900.0
2018-07-16 10:35:00,686.39,687.62,686.37,687.62,700.0,686.39,687.62,686.37,687.62,700.0
2018-07-16 10:40:00,687.29,687.61,686.7,686.88,900.0,687.29,687.61,686.7,686.88,900.0
2018-07-16 10:45:00,687.03,688.18,687.03,687.76,1900.0,687.03,688.18,687.03,687.76,1900.0
2018-07-16 10:50:00,686.93,688.08,686.9,687.66,2300.0,686.93,688.08,686.9,687.66,2300.0
2018-07-16 10:55:00,686.83,687.49,686.77,687.11,2300.0,686.83,687.49,686.77,687.11,2300.0
2018-07-16 11:00:00,687.79,688.09,687.7,688.09,500.0,687.79,688.09,687.7,688.09,500.0
2018-07-16 11:05:00,687.51,688.37,687.51,687.86,1800.0,687.51,688.37,687.51,687.86,1800.0
2018-07-16 11:10:00,687.76,688.92,687.74,688.8,2405.0,687.76,688.92,687.74,688.8,2405.0
2018-07-16 11:15:00,688.75,689.47,688.4,689.47,800.0,688.75,689.47,688.4,689.47,800.0
2018-07-16 11:20:00,688.73,688.73,687.53,687.54,1000.0,688.73,688.73,687.53,687.54,1000.0
2018-07-16 11:25:00,687.83,688.74,687.74,688.74,1100.0,687.83,688.74,687.74,688.74,1100.0
2018-07-16 11:30:00,688.41,689.1,688.41,688.64,1346.0,688.41,689.1,688.41,688.64,1346.0
2018-07-16 11:35:00,689.04,689.83,689.04,689.08,1000.0,689.04,689.83,689.04,689.08,1000.0
2018-07-16 11:40:00,688.59,688.59,688.44,688.44,200.0,688.59,688.59,688.44,688.44,200.0
2018-07-16 11:45:00,688.04,688.04,687.09,687.09,1204.0,688.04,688.04,687.09,687.09,1204.0
2018-07-16 11:50:00,687.47,688.13,687.47,688.03,500.0,687.47,688.13,687.47,688.03,500.0
2018-07-16 11:55:00,688.15,688.15,688.15,688.15,100.0,688.15,688.15,688.15,688.15,100.0
2018-07-16 12:00:00,687.73,687.73,687.41,687.41,500.0,687.73,687.73,687.41,687.41,500.0
2018-07-16 12:05:00,687.15,687.2,686.96,687.2,400.0,687.15,687.2,686.96,687.2,400.0
2018-07-16 12:10:00,687.17,687.19,687.0,687.0,800.0,687.17,687.19,687.0,687.0,800.0
2018-07-16 12:15:00,687.34,688.31,687.34,687.93,2200.0,687.34,688.31,687.34,687.93,2200.0
2018-07-16 12:20:00,688.13,688.16,687.84,687.84,550.0,688.13,688.16,687.84,687.84,550.0
2018-07-16 12:25:00,688.48,688.48,687.77,687.97,400.0,688.48,688.48,687.77,687.97,400.0
2018-07-16 12:30:00,687.58,687.58,687.58,687.58,200.0,687.58,687.58,687.58,687.58,200.0
2018-07-16 12:35:00,686.89,687.96,686.89,687.6,3500.0,686.89,687.96,686.89,687.6,3500.0
2018-07-16 12:40:00,687.5,687.51,686.97,687.2,2526.0,687.5,687.51,686.97,687.2,2526.0
2018-07-16 12:45:00,687.14,687.43,686.78,687.28,1145.0,687.14,687.43,686.78,687.28,1145.0
2018-07-16 12:50:00,687.5,687.51,687.13,687.23,600.0,687.5,687.51,687.13,687.23,600.0
2018-07-16 12:55:00,687.79,688.16,687.79,688.16,500.0,687.79,688.16,687.79,688.16,500.0
2018-07-16 13:00:00,688.39,688.96,688.39,688.96,700.0,688.39,688.96,688.39,688.96,700.0
2018-07-16 13:05:00,689.15,689.59,689.11,689.3,694.0,689.15,689.59,689.11,689.3,694.0
2018-07-16 13:10:00,689.38,689.4,689.0,689.0,400.0,689.38,689.4,689.0,689.0,400.0
2018-07-16 13:15:00,689.39,689.62,689.37,689.5,800.0,689.39,689.62,689.37,689.5,800.0
2018-07-16 13:20:00,689.75,689.75,689.64,689.64,200.0,689.75,689.75,689.64,689.64,200.0
2018-07-16 13:25:00,689.64,689.75,689.21,689.21,400.0,689.64,689.75,689.21,689.21,400.0
2018-07-16 13:30:00,689.53,689.73,689.53,689.73,901.0,689.53,689.73,689.53,689.73,901.0
2018-07-16 13:35:00,689.75,690.0,689.75,690.0,850.0,689.75,690.0,689.75,690.0,850.0
2018-07-16 13:40:00,690.0,690.27,690.0,690.0,885.0,690.0,690.27,690.0,690.0,885.0
2018-07-16 13:45:00,689.43,689.55,689.32,689.49,627.0,689.43,689.55,689.32,689.49,627.0
2018-07-16 13:50:00,689.41,689.42,689.41,689.42,300.0,689.41,689.42,689.41,689.42,300.0
2018-07-16 13:55:00,690.03,690.03,690.03,690.03,300.0,690.03,690.03,690.03,690.03,300.0
2018-07-16 14:00:00,689.33,689.59,689.15,689.38,847.0,689.33,689.59,689.15,689.38,847.0
2018-07-16 14:05:00,689.38,689.53,689.37,689.46,600.0,689.38,689.53,689.37,689.46,600.0
2018-07-16 14:10:00,689.63,689.83,689.37,689.8,900.0,689.63,689.83,689.37,689.8,900.0
2018-07-16 14:15:00,689.74,690.86,689.74,690.8,1400.0,689.74,690.86,689.74,690.8,1400.0
2018-07-16 14:20:00,690.93,691.86,690.79,691.86,1588.0,690.93,691.86,690.79,691.86,1588.0
2018-07-16 14:25:00,691.84,692.0,691.81,692.0,1700.0,691.84,692.0,691.81,692.0,1700.0
2018-07-16 14:30:00,691.75,691.75,691.13,691.13,800.0,691.75,691.75,691.13,691.13,800.0
2018-07-16 14:35:00,691.08,692.12,691.08,692.12,793.0,691.08,692.12,691.08,692.12,793.0
2018-07-16 14:40:00,691.66,691.86,691.09,691.86,1300.0,691.66,691.86,691.09,691.86,1300.0
2018-07-16 14:45:00,691.85,692.25,691.82,692.25,1110.0,691.85,692.25,691.82,692.25,1110.0
2018-07-16 14:50:00,692.26,692.26,691.64,691.98,1300.0,692.26,692.26,691.64,691.98,1300.0
2018-07-16 14:55:00,691.98,691.98,691.62,691.96,500.0,691.98,691.98,691.62,691.96,500.0
2018-07-16 15:00:00,691.92,692.79,691.92,692.79,1637.0,691.92,692.79,691.92,692.79,1637.0
2018-07-16 15:05:00,692.79,693.31,692.79,693.3,1600.0,692.79,693.31,692.79,693.3,1600.0
2018-07-16 15:10:00,693.41,693.64,693.14,693.26,800.0,693.41,693.64,693.14,693.26,800.0
2018-07-16 15:15:00,693.68,693.76,692.53,692.87,1907.0,693.68,693.76,692.53,692.87,1907.0
2018-07-16 15:20:00,693.22,693.29,692.78,692.78,1100.0,693.22,693.29,692.78,692.78,1100.0
2018-07-16 15:25:00,693.2,693.21,692.4,692.4,1856.0,693.2,693.21,692.4,692.4,1856.0
2018-07-16 15:30:00,692.83,693.17,692.64,693.14,1300.0,692.83,693.17,692.64,693.14,1300.0
2018-07-16 15:35:00,693.13,693.49,693.06,693.26,1160.0,693.13,693.49,693.06,693.26,1160.0
2018-07-16 15:40:00,693.46,694.07,693.29,694.03,3800.0,693.46,694.07,693.29,694.03,3800.0
2018-07-16 15:45:00,693.67,694.12,692.03,692.13,8268.0,693.67,694.12,692.03,692.13,8268.0
2018-07-16 15:50:00,692.27,692.27,691.4,691.86,1700.0,692.27,692.27,691.4,691.86,1700.0
2018-07-16 15:55:00,691.97,693.7,691.92,692.89,6605.0,691.97,693.7,691.92,692.89,6605.0
2018-07-17 09:30:00,690.84,694.7,690.05,694.7,1503.0,690.84,694.7,690.05,694.7,1503.0
2018-07-17 09:35:00,694.68,694.68,693.58,693.58,1900.0,694.68,694.68,693.58,693.58,1900.0
2018-07-17 09:40:00,693.58,694.67,693.07,693.72,2000.0,693.58,694.67,693.07,693.72,2000.0
2018-07-17 09:45:00,693.46,695.93,693.46,695.91,1600.0,693.46,695.93,693.46,695.91,1600.0
2018-07-17 09:50:00,695.51,696.8,695.0,695.0,3090.0,695.51,696.8,695.0,695.0,3090.0
2018-07-17 09:55:00,695.98,696.27,695.69,696.27,1300.0,695.98,696.27,695.69,696.27,1300.0
2018-07-17 10:00:00,696.55,697.39,695.85,695.85,1500.0,696.55,697.39,695.85,695.85,1500.0
2018-07-17 10:05:00,695.01,696.15,694.96,696.15,1000.0,695.01,696.15,694.96,696.15,1000.0
2018-07-17 10:10:00,695.91,695.91,695.91,695.91,100.0,695.91,695.91,695.91,695.91,100.0
2018-07-17 10:15:00,696.62,697.51,696.62,697.5,200.0,696.62,697.51,696.62,697.5,200.0
2018-07-17 10:20:00,697.5,697.5,697.5,697.5,0.0,697.5,697.5,697.5,697.5,0.0
2018-07-17 10:25:00,698.22,700.69,697.98,700.21,3974.0,698.22,700.69,697.98,700.21,3974.0
2018-07-17 10:30:00,700.14,700.44,700.13,700.44,490.0,700.14,700.44,700.13,700.44,490.0
2018-07-17 10:35:00,700.78,700.78,699.75,699.75,1772.0,700.78,700.78,699.75,699.75,1772.0
2018-07-17 10:40:00,700.15,702.52,699.98,702.52,2800.0,700.15,702.52,699.98,702.52,2800.0
2018-07-17 10:45:00,702.58,702.58,701.21,701.22,931.0,702.58,702.58,701.21,701.22,931.0
2018-07-17 10:50:00,701.22,701.78,701.0,701.78,1011.0,701.22,701.78,701.0,701.78,1011.0
2018-07-17 10:55:00,702.42,702.78,701.88,702.38,1445.0,702.42,702.78,701.88,702.38,1445.0
2018-07-17 11:00:00,701.81,701.82,701.79,701.79,300.0,701.81,701.82,701.79,701.79,300.0
2018-07-17 11:05:00,701.85,702.47,700.84,700.84,1600.0,701.85,702.47,700.84,700.84,1600.0
2018-07-17 11:10:00,701.22,701.22,700.02,700.16,701.0,701.22,701.22,700.02,700.16,701.0
2018-07-17 11:15:00,699.81,700.14,699.77,700.06,1000.0,699.81,700.14,699.77,700.06,1000.0
2018-07-17 11:20:00,699.75,699.75,697.77,697.77,2038.0,699.75,699.75,697.77,697.77,2038.0
2018-07-17 11:25:00,697.48,697.78,696.67,697.78,2000.0,697.48,697.78,696.67,697.78,2000.0
2018-07-17 11:30:00,697.83,698.37,697.77,697.77,700.0,697.83,698.37,697.77,697.77,700.0
2018-07-17 11:35:00,697.82,697.82,697.08,697.18,600.0,697.82,697.82,697.08,697.18,600.0
2018-07-17 11:40:00,697.19,698.14,697.19,697.5,600.0,697.19,698.14,697.19,697.5,600.0
2018-07-17 11:45:00,697.75,697.94,696.97,697.89,2855.0,697.75,697.94,696.97,697.89,2855.0
2018-07-17 11:50:00,698.14,698.99,697.78,698.99,800.0,698.14,698.99,697.78,698.99,800.0
2018-07-17 11:55:00,698.61,698.61,697.92,697.92,700.0,698.61,698.61,697.92,697.92,700.0
2018-07-17 12:00:00,698.33,698.33,696.61,696.61,300.0,698.33,698.33,696.61,696.61,300.0
2018-07-17 12:05:00,696.67,697.05,696.19,696.45,1244.0,696.67,697.05,696.19,696.45,1244.0
2018-07-17 12:10:00,696.32,696.32,695.82,696.29,1100.0,696.32,696.32,695.82,696.29,1100.0
2018-07-17 12:15:00,696.13,697.86,696.13,697.12,1980.0,696.13,697.86,696.13,697.12,1980.0
2018-07-17 12:20:00,697.14,697.15,696.71,697.04,1520.0,697.14,697.15,696.71,697.04,1520.0
2018-07-17 12:25:00,697.3,697.3,696.81,696.81,800.0,697.3,697.3,696.81,696.81,800.0
2018-07-17 12:30:00,697.58,698.46,696.97,696.97,2723.0,697.58,698.46,696.97,696.97,2723.0
2018-07-17 12:35:00,697.89,698.23,697.89,697.9,400.0,697.89,698.23,697.89,697.9,400.0
2018-07-17 12:40:00,698.01,698.73,698.01,698.73,200.0,698.01,698.73,698.01,698.73,200.0
2018-07-17 12:45:00,698.72,698.81,698.71,698.81,200.0,698.72,698.81,698.71,698.81,200.0
2018-07-17 12:50:00,698.86,699.22,698.86,698.95,880.0,698.86,699.22,698.86,698.95,880.0
2018-07-17 12:55:00,699.29,699.61,699.11,699.61,1090.0,699.29,699.61,699.11,699.61,1090.0
2018-07-17 13:00:00,698.99,699.14,698.17,698.49,1150.0,698.99,699.14,698.17,698.49,1150.0
2018-07-17 13:05:00,698.91,699.01,698.67,698.67,600.0,698.91,699.01,698.67,698.67,600.0
2018-07-17 13:10:00,699.27,699.28,699.27,699.27,100.0,699.27,699.28,699.27,699.27,100.0
2018-07-17 13:15:00,699.39,699.75,699.39,699.74,300.0,699.39,699.75,699.39,699.74,300.0
2018-07-17 13:20:00,699.67,699.67,698.22,698.22,1104.0,699.67,699.67,698.22,698.22,1104.0
2018-07-17 13:25:00,698.24,698.24,697.05,697.05,996.0,698.24,698.24,697.05,697.05,996.0
2018-07-17 13:30:00,697.9,698.27,697.24,697.38,1208.0,697.9,698.27,697.24,697.38,1208.0
2018-07-17 13:35:00,697.32,697.32,697.32,697.32,100.0,697.32,697.32,697.32,697.32,100.0
2018-07-17 13:40:00,697.24,697.24,696.4,696.4,700.0,697.24,697.24,696.4,696.4,700.0
2018-07-17 13:45:00,696.9,698.31,696.9,698.31,550.0,696.9,698.31,696.9,698.31,550.0
2018-07-17 13:50:00,698.29,698.74,697.6,698.74,1100.0,698.29,698.74,697.6,698.74,1100.0
2018-07-17 13:55:00,698.74,698.94,698.3,698.31,1100.0,698.74,698.94,698.3,698.31,1100.0
2018-07-17 14:00:00,698.12,698.12,696.76,697.17,1200.0,698.12,698.12,696.76,697.17,1200.0
2018-07-17 14:05:00,697.68,697.72,697.61,697.72,700.0,697.68,697.72,697.61,697.72,700.0
2018-07-17 14:10:00,697.71,698.12,697.31,698.12,800.0,697.71,698.12,697.31,698.12,800.0
2018-07-17 14:15:00,697.98,698.33,697.98,698.25,300.0,697.98,698.33,697.98,698.25,300.0
2018-07-17 14:20:00,698.43,698.44,697.77,698.01,2500.0,698.43,698.44,697.77,698.01,2500.0
2018-07-17 14:25:00,698.22,698.77,698.09,698.76,1200.0,698.22,698.77,698.09,698.76,1200.0
2018-07-17 14:30:00,699.06,699.08,698.87,699.01,1400.0,699.06,699.08,698.87,699.01,1400.0
2018-07-17 14:35:00,698.72,699.12,698.72,699.02,900.0,698.72,699.12,698.72,699.02,900.0
2018-07-17 14:40:00,699.13,699.58,698.71,698.99,1856.0,699.13,699.58,698.71,698.99,1856.0
2018-07-17 14:45:00,698.51,699.25,698.51,698.92,658.0,698.51,699.25,698.51,698.92,658.0
2018-07-17 14:50:00,699.12,699.12,697.84,698.04,800.0,699.12,699.12,697.84,698.04,800.0
2018-07-17 14:55:00,697.84,698.89,697.84,698.89,1913.0,697.84,698.89,697.84,698.89,1913.0
2018-07-17 15:00:00,698.99,699.6,698.67,699.6,2253.0,698.99,699.6,698.67,699.6,2253.0
2018-07-17 15:05:00,700.15,700.51,699.92,700.51,2000.0,700.15,700.51,699.92,700.51,2000.0
2018-07-17 15:10:00,700.97,701.34,700.74,701.34,2201.0,700.97,701.34,700.74,701.34,2201.0
2018-07-17 15:15:00,701.16,701.64,700.59,700.88,2802.0,701.16,701.64,700.59,700.88,2802.0
2018-07-17 15:20:00,700.97,701.76,700.88,701.76,1500.0,700.97,701.76,700.88,701.76,1500.0
2018-07-17 15:25:00,701.4,701.4,700.62,700.87,2314.0,701.4,701.4,700.62,700.87,2314.0
2018-07-17 15:30:00,700.87,700.87,700.21,700.83,1404.0,700.87,700.87,700.21,700.83,1404.0
2018-07-17 15:35:00,700.84,702.1,700.84,701.98,3739.0,700.84,702.1,700.84,701.98,3739.0
2018-07-17 15:40:00,701.9,702.35,701.46,701.47,2572.0,701.9,702.35,701.46,701.47,2572.0
2018-07-17 15:45:00,701.47,701.86,700.87,700.87,4831.0,701.47,701.86,700.87,700.87,4831.0
2018-07-17 15:50:00,700.85,701.2,700.79,700.79,3801.0,700.85,701.2,700.79,700.79,3801.0
2018-07-17 15:55:00,700.69,700.74,699.45,699.94,8239.0,700.69,700.74,699.45,699.94,8239.0
2018-07-18 09:30:00,699.95,699.95,697.63,698.08,2220.0,699.95,699.95,697.63,698.08,2220.0
2018-07-18 09:35:00,698.14,699.02,697.68,697.96,3100.0,698.14,699.02,697.68,697.96,3100.0
2018-07-18 09:40:00,696.94,697.01,695.03,695.03,1000.0,696.94,697.01,695.03,695.03,1000.0
2018-07-18 09:45:00,695.04,695.72,694.83,695.72,500.0,695.04,695.72,694.83,695.72,500.0
2018-07-18 09:50:00,697.12,697.24,695.96,696.06,500.0,697.12,697.24,695.96,696.06,500.0
2018-07-18 09:55:00,695.44,695.82,694.13,695.82,622.0,695.44,695.82,694.13,695.82,622.0
2018-07-18 10:00:00,695.9,696.18,695.16,695.38,776.0,695.9,696.18,695.16,695.38,776.0
2018-07-18 10:05:00,694.92,695.69,694.87,695.69,600.0,694.92,695.69,694.87,695.69,600.0
2018-07-18 10:10:00,695.02,695.17,695.02,695.17,796.0,695.02,695.17,695.02,695.17,796.0
2018-07-18 10:15:00,694.53,695.05,694.42,694.74,1200.0,694.53,695.05,694.42,694.74,1200.0
2018-07-18 10:20:00,694.26,694.26,694.04,694.05,500.0,694.26,694.26,694.04,694.05,500.0
2018-07-18 10:25:00,694.06,694.35,694.06,694.35,300.0,694.06,694.35,694.06,694.35,300.0
2018-07-18 10:30:00,694.37,694.78,693.91,693.92,500.0,694.37,694.78,693.91,693.92,500.0
2018-07-18 10:35:00,693.57,693.57,693.57,693.57,100.0,693.57,693.57,693.57,693.57,100.0
2018-07-18 10:40:00,693.13,693.13,692.54,692.54,400.0,693.13,693.13,692.54,692.54,400.0
2018-07-18 10:45:00,692.16,692.32,692.16,692.32,300.0,692.16,692.32,692.16,692.32,300.0
2018-07-18 10:50:00,692.33,692.33,690.65,690.65,1300.0,692.33,692.33,690.65,690.65,1300.0
2018-07-18 10:55:00,690.92,691.22,690.27,690.72,2350.0,690.92,691.22,690.27,690.72,2350.0
2018-07-18 11:00:00,690.31,690.32,689.99,690.25,700.0,690.31,690.32,689.99,690.25,700.0
2018-07-18 11:05:00,689.94,690.86,689.93,690.86,300.0,689.94,690.86,689.93,690.86,300.0
2018-07-18 11:10:00,691.21,691.21,690.08,690.08,700.0,691.21,691.21,690.08,690.08,700.0
2018-07-18 11:15:00,690.19,691.58,690.19,691.26,500.0,690.19,691.58,690.19,691.26,500.0
2018-07-18 11:20:00,691.01,691.72,691.0,691.22,1600.0,691.01,691.72,691.0,691.22,1600.0
2018-07-18 11:25:00,691.66,691.93,691.46,691.93,900.0,691.66,691.93,691.46,691.93,900.0
2018-07-18 11:30:00,692.51,692.81,692.35,692.63,500.0,692.51,692.81,692.35,692.63,500.0
2018-07-18 11:35:00,692.59,692.59,691.61,691.84,2102.0,692.59,692.59,691.61,691.84,2102.0
2018-07-18 11:40:00,691.84,692.33,691.26,691.88,2585.0,691.84,692.33,691.26,691.88,2585.0
2018-07-18 11:45:00,691.13,691.34,691.11,691.34,300.0,691.13,691.34,691.11,691.34,300.0
2018-07-18 11:50:00,691.5,691.98,691.22,691.9,1100.0,691.5,691.98,691.22,691.9,1100.0
2018-07-18 11:55:00,692.38,692.51,692.38,692.51,200.0,692.38,692.51,692.38,692.51,200.0
2018-07-18 12:00:00,692.9,692.9,692.8,692.8,200.0,692.9,692.9,692.8,692.8,200.0
2018-07-18 12:05:00,692.83,693.19,692.37,692.37,1300.0,692.83,693.19,692.37,692.37,1300.0
2018-07-18 12:10:00,692.55,692.55,692.54,692.55,100.0,692.55,692.55,692.54,692.55,100.0
2018-07-18 12:15:00,691.47,691.79,691.29,691.79,700.0,691.47,691.79,691.29,691.79,700.0
2018-07-18 12:20:00,691.79,692.5,691.79,692.5,1800.0,691.79,692.5,691.79,692.5,1800.0
2018-07-18 12:25:00,692.5,693.09,692.49,693.09,500.0,692.5,693.09,692.49,693.09,500.0
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 12:35:00,692.01,692.01,692.01,692.01,0.0,692.01,692.01,692.01,692.01,0.0
2018-07-18 12:40:00,691.39,691.55,691.03,691.55,400.0,691.39,691.55,691.03,691.55,400.0
2018-07-18 12:45:00,691.41,691.67,691.41,691.56,1502.0,691.41,691.67,691.41,691.56,1502.0
2018-07-18 12:50:00,691.56,691.56,690.49,690.5,1100.0,691.56,691.56,690.49,690.5,1100.0
2018-07-18 12:55:00,690.44,690.71,690.01,690.71,1600.0,690.44,690.71,690.01,690.71,1600.0
2018-07-18 13:00:00,690.97,690.97,690.97,690.97,150.0,690.97,690.97,690.97,690.97,150.0
2018-07-18 13:05:00,690.97,690.97,690.81,690.97,300.0,690.97,690.97,690.81,690.97,300.0
2018-07-18 13:10:00,690.96,690.96,690.04,690.04,1300.0,690.96,690.96,690.04,690.04,1300.0
2018-07-18 13:15:00,690.43,690.47,690.0,690.12,1300.0,690.43,690.47,690.0,690.12,1300.0
2018-07-18 13:20:00,690.39,690.86,690.39,690.7,1300.0,690.39,690.86,690.39,690.7,1300.0
2018-07-18 13:25:00,690.88,691.08,690.65,691.08,1483.0,690.88,691.08,690.65,691.08,1483.0
2018-07-18 13:30:00,691.44,692.91,691.44,692.69,1800.0,691.44,692.91,691.44,692.69,1800.0
2018-07-18 13:35:00,693.01,693.01,692.19,692.38,1500.0,693.01,693.01,692.19,692.38,1500.0
2018-07-18 13:40:00,692.38,692.38,692.38,692.38,0.0,692.38,692.38,692.38,692.38,0.0
2018-07-18 13:45:00,692.98,693.19,692.97,693.02,800.0,692.98,693.19,692.97,693.02,800.0
2018-07-18 13:50:00,693.06,693.06,692.58,692.58,1800.0,693.06,693.06,692.58,692.58,1800.0
2018-07-18 13:55:00,692.73,692.86,692.52,692.57,800.0,692.73,692.86,692.52,692.57,800.0
2018-07-18 14:00:00,692.69,693.11,692.47,692.47,2700.0,692.69,693.11,692.47,692.47,2700.0
2018-07-18 14:05:00,692.08,692.37,692.07,692.37,211.0,692.08,692.37,692.07,692.37,211.0
2018-07-18 14:10:00,692.23,692.34,692.0,692.0,600.0,692.23,692.34,692.0,692.0,600.0
2018-07-18 14:15:00,692.32,692.32,691.06,691.07,1700.0,692.32,692.32,691.06,691.07,1700.0
2018-07-18 14:20:00,691.43,691.69,691.13,691.68,1200.0,691.43,691.69,691.13,691.68,1200.0
2018-07-18 14:25:00,691.43,692.17,691.43,692.17,1200.0,691.43,692.17,691.43,692.17,1200.0
2018-07-18 14:30:00,692.02,692.8,692.02,692.8,900.0,692.02,692.8,692.02,692.8,900.0
2018-07-18 14:35:00,692.8,692.89,692.31,692.87,3500.0,692.8,692.89,692.31,692.87,3500.0
2018-07-18 14:40:00,692.86,693.15,692.86,693.14,1100.0,692.86,693.15,692.86,693.14,1100.0
2018-07-18 14:45:00,693.25,693.66,692.89,692.89,2500.0,693.25,693.66,692.89,692.89,2500.0
2018-07-18 14:50:00,693.05,693.05,692.36,692.36,1100.0,693.05,693.05,692.36,692.36,1100.0
2018-07-18 14:55:00,692.38,692.85,692.24,692.48,1600.0,692.38,692.85,692.24,692.48,1600.0
2018-07-18 15:00:00,692.35,693.26,692.34,693.11,1200.0,692.35,693.26,692.34,693.11,1200.0
2018-07-18 15:05:00,693.38,693.88,693.37,693.79,1950.0,693.38,693.88,693.37,693.79,1950.0
2018-07-18 15:10:00,693.75,694.13,693.74,694.08,2300.0,693.75,694.13,693.74,694.08,2300.0
2018-07-18 15:15:00,693.99,694.85,693.99,694.63,1400.0,693.99,694.85,693.99,694.63,1400.0
2018-07-18 15:20:00,694.85,695.18,694.65,695.1,2854.0,694.85,695.18,694.65,695.1,2854.0
2018-07-18 15:25:00,695.16,695.6,695.01,695.12,2400.0,695.16,695.6,695.01,695.12,2400.0
2018-07-18 15:30:00,694.96,695.14,694.23,694.37,1800.0,694.96,695.14,694.23,694.37,1800.0
2018-07-18 15:35:00,694.19,694.19,693.22,693.22,1600.0,694.19,694.19,693.22,693.22,1600.0
2018-07-18 15:40:00,693.23,693.41,692.66,693.41,3600.0,693.23,693.41,692.66,693.41,3600.0
2018-07-18 15:45:00,693.43,694.57,693.43,694.4,6065.0,693.43,694.57,693.43,694.4,6065.0
2018-07-18 15:50:00,694.43,694.55,693.91,694.07,7694.0,694.43,694.55,693.91,694.07,7694.0
2018-07-18 15:55:00,693.91,694.39,693.7,693.76,15869.0,693.91,694.39,693.7,693.76,15869.0
2018-07-19 09:30:00,694.64,698.38,694.64,696.48,1718.0,694.64,698.38,694.64,696.48,1718.0
2018-07-19 09:35:00,698.77,698.77,696.1,696.89,1455.0,698.77,698.77,696.1,696.89,1455.0
2018-07-19 09:40:00,696.65,700.65,696.48,700.65,6250.0,696.65,700.65,696.48,700.65,6250.0
2018-07-19 09:45:00,700.86,703.08,700.86,702.23,2550.0,700.86,703.08,700.86,702.23,2550.0
2018-07-19 09:50:00,701.61,703.4,701.6,702.83,5905.0,701.61,703.4,701.6,702.83,5905.0
2018-07-19 09:55:00,702.43,703.02,702.18,702.31,3000.0,702.43,703.02,702.18,702.31,3000.0
2018-07-19 10:00:00,703.6,703.6,702.38,702.38,1035.0,703.6,703.6,702.38,702.38,1035.0
2018-07-19 10:05:00,703.28,704.86,703.28,704.86,4562.0,703.28,704.86,703.28,704.86,4562.0
2018-07-19 10:10:00,705.18,707.07,704.61,707.0,2390.0,705.18,707.07,704.61,707.0,2390.0
2018-07-19 10:15:00,708.0,709.21,707.13,709.21,2451.0,708.0,709.21,707.13,709.21,2451.0
2018-07-19 10:20:00,708.6,708.6,708.02,708.02,2509.0,708.6,708.6,708.02,708.02,2509.0
2018-07-19 10:25:00,707.5,708.0,707.45,707.45,500.0,707.5,708.0,707.45,707.45,500.0
2018-07-19 10:30:00,708.02,708.29,705.99,706.09,3100.0,708.02,708.29,705.99,706.09,3100.0
2018-07-19 10:35:00,706.32,706.32,706.16,706.24,600.0,706.32,706.32,706.16,706.24,600.0
2018-07-19 10:40:00,705.89,706.52,705.55,706.28,1200.0,705.89,706.52,705.55,706.28,1200.0
2018-07-19 10:45:00,706.57,706.64,705.01,705.37,2775.0,706.57,706.64,705.01,705.37,2775.0
2018-07-19 10:50:00,703.72,704.5,703.66,704.28,2348.0,703.72,704.5,703.66,704.28,2348.0
2018-07-19 10:55:00,704.63,704.94,704.62,704.94,600.0,704.63,704.94,704.62,704.94,600.0
2018-07-19 11:00:00,705.02,706.63,705.02,706.17,700.0,705.02,706.63,705.02,706.17,700.0
2018-07-19 11:05:00,705.97,709.65,705.97,709.5,9485.0,705.97,709.65,705.97,709.5,9485.0
2018-07-19 11:10:00,709.19,710.0,709.0,710.0,15475.0,709.19,710.0,709.0,710.0,15475.0
2018-07-19 11:15:00,710.11,711.08,710.1,711.08,400.0,710.11,711.08,710.1,711.08,400.0
2018-07-19 11:20:00,711.86,714.4,710.34,710.34,9189.0,711.86,714.4,710.34,710.34,9189.0
2018-07-19 11:25:00,710.4,710.77,709.6,709.68,1850.0,710.4,710.77,709.6,709.68,1850.0
2018-07-19 11:30:00,710.51,710.67,710.18,710.56,700.0,710.51,710.67,710.18,710.56,700.0
2018-07-19 11:35:00,710.51,711.05,710.39,710.39,500.0,710.51,711.05,710.39,710.39,500.0
2018-07-19 11:40:00,710.64,711.41,710.63,711.41,975.0,710.64,711.41,710.63,711.41,975.0
2018-07-19 11:45:00,711.41,714.42,711.41,714.42,2303.0,711.41,714.42,711.41,714.42,2303.0
2018-07-19 11:50:00,715.0,720.0,715.0,716.82,10686.0,715.0,720.0,715.0,716.82,10686.0
2018-07-19 11:55:00,715.96,716.99,714.87,716.99,3400.0,715.96,716.99,714.87,716.99,3400.0
2018-07-19 12:00:00,716.46,717.0,716.15,716.39,2400.0,716.46,717.0,716.15,716.39,2400.0
2018-07-19 12:05:00,716.39,717.62,716.38,717.62,850.0,716.39,717.62,716.38,717.62,850.0
2018-07-19 12:10:00,717.59,717.59,716.89,716.89,1890.0,717.59,717.59,716.89,716.89,1890.0
2018-07-19 12:15:00,717.02,717.06,715.38,715.38,2996.0,717.02,717.06,715.38,715.38,2996.0
2018-07-19 12:20:00,715.81,716.04,715.15,715.15,2500.0,715.81,716.04,715.15,715.15,2500.0
2018-07-19 12:25:00,715.11,716.31,714.98,716.31,900.0,715.11,716.31,714.98,716.31,900.0
2018-07-19 12:30:00,716.61,717.45,716.61,717.45,1500.0,716.61,717.45,716.61,717.45,1500.0
2018-07-19 12:35:00,717.57,717.99,717.26,717.84,1660.0,717.57,717.99,717.26,717.84,1660.0
2018-07-19 12:40:00,717.63,718.16,717.63,718.16,800.0,717.63,718.16,717.63,718.16,800.0
2018-07-19 12:45:00,717.9,717.9,717.84,717.85,425.0,717.9,717.9,717.84,717.85,425.0
2018-07-19 12:50:00,717.94,718.92,717.93,717.97,2750.0,717.94,718.92,717.93,717.97,2750.0
2018-07-19 12:55:00,717.88,717.89,717.0,717.0,1000.0,717.88,717.89,717.0,717.0,1000.0
2018-07-19 13:00:00,716.75,717.51,716.1,716.1,2090.0,716.75,717.51,716.1,716.1,2090.0
2018-07-19 13:05:00,715.41,715.82,714.79,715.82,1300.0,715.41,715.82,714.79,715.82,1300.0
2018-07-19 13:10:00,715.89,715.9,715.07,715.11,1900.0,715.89,715.9,715.07,715.11,1900.0
2018-07-19 13:15:00,715.38,716.2,715.38,715.55,2000.0,715.38,716.2,715.38,715.55,2000.0
2018-07-19 13:20:00,715.7,718.13,715.7,718.12,2400.0,715.7,718.13,715.7,718.12,2400.0
2018-07-19 13:25:00,717.97,718.94,717.52,718.67,1200.0,717.97,718.94,717.52,718.67,1200.0
2018-07-19 13:30:00,719.0,719.43,718.7,719.3,1000.0,719.0,719.43,718.7,719.3,1000.0
2018-07-19 13:35:00,719.53,720.22,719.15,719.32,3502.0,719.53,720.22,719.15,719.32,3502.0
2018-07-19 13:40:00,719.33,719.91,719.33,719.91,500.0,719.33,719.91,719.33,719.91,500.0
2018-07-19 13:45:00,720.26,720.27,719.49,719.85,1500.0,720.26,720.27,719.49,719.85,1500.0
2018-07-19 13:50:00,719.98,720.2,719.93,719.94,800.0,719.98,720.2,719.93,719.94,800.0
2018-07-19 13:55:00,720.51,720.52,719.81,720.1,1200.0,720.51,720.52,719.81,720.1,1200.0
2018-07-19 14:00:00,719.57,720.07,719.28,719.28,1100.0,719.57,720.07,719.28,719.28,1100.0
2018-07-19 14:05:00,719.08,719.67,718.39,718.63,2500.0,719.08,719.67,718.39,718.63,2500.0
2018-07-19 14:10:00,718.7,718.7,718.13,718.7,2200.0,718.7,718.7,718.13,718.7,2200.0
2018-07-19 14:15:00,718.84,718.84,718.31,718.78,1600.0,718.84,718.84,718.31,718.78,1600.0
2018-07-19 14:20:00,718.29,718.29,718.29,718.29,200.0,718.29,718.29,718.29,718.29,200.0
2018-07-19 14:25:00,718.11,718.11,717.47,717.47,800.0,718.11,718.11,717.47,717.47,800.0
2018-07-19 14:30:00,717.61,717.86,717.4,717.86,1200.0,717.61,717.86,717.4,717.86,1200.0
2018-07-19 14:35:00,718.24,718.24,718.24,718.24,100.0,718.24,718.24,718.24,718.24,100.0
2018-07-19 14:40:00,718.6,718.6,718.59,718.6,100.0,718.6,718.6,718.59,718.6,100.0
2018-07-19 14:45:00,717.82,718.58,717.5,718.55,2960.0,717.82,718.58,717.5,718.55,2960.0
2018-07-19 14:50:00,717.54,718.55,717.54,718.55,3700.0,717.54,718.55,717.54,718.55,3700.0
2018-07-19 14:55:00,718.56,718.63,718.2,718.29,1200.0,718.56,718.63,718.2,718.29,1200.0
2018-07-19 15:00:00,718.39,718.52,718.14,718.14,1500.0,718.39,718.52,718.14,718.14,1500.0
2018-07-19 15:05:00,718.25,718.83,718.04,718.47,3000.0,718.25,718.83,718.04,718.47,3000.0
2018-07-19 15:10:00,718.28,718.28,718.28,718.28,100.0,718.28,718.28,718.28,718.28,100.0
2018-07-19 15:15:00,717.78,717.79,716.63,716.81,6769.0,717.78,717.79,716.63,716.81,6769.0
2018-07-19 15:20:00,716.83,717.33,716.83,716.99,1400.0,716.83,717.33,716.83,716.99,1400.0
2018-07-19 15:25:00,717.0,717.28,716.53,717.0,3435.0,717.0,717.28,716.53,717.0,3435.0
2018-07-19 15:30:00,716.8,717.57,716.74,717.53,2884.0,716.8,717.57,716.74,717.53,2884.0
2018-07-19 15:35:00,717.8,718.99,717.8,718.91,1400.0,717.8,718.99,717.8,718.91,1400.0
2018-07-19 15:40:00,718.84,718.84,717.77,718.06,4200.0,718.84,718.84,717.77,718.06,4200.0
2018-07-19 15:45:00,717.83,717.83,716.6,717.08,8527.0,717.83,717.83,716.6,717.08,8527.0
2018-07-19 15:50:00,716.88,717.2,716.53,717.15,5716.0,716.88,717.2,716.53,717.15,5716.0
2018-07-19 15:55:00,717.25,717.89,715.85,716.18,28614.0,717.25,717.89,715.85,716.18,28614.0
2018-07-20 09:30:00,713.73,713.73,712.2,712.2,4730.0,713.73,713.73,712.2,712.2,4730.0
2018-07-20 09:35:00,712.5,714.67,712.49,714.0,1344.0,712.5,714.67,712.49,714.0,1344.0
2018-07-20 09:40:00,714.0,715.0,711.84,711.89,1621.0,714.0,715.0,711.84,711.89,1621.0
2018-07-20 09:45:00,711.5,712.75,711.5,712.05,4855.0,711.5,712.75,711.5,712.05,4855.0
2018-07-20 09:50:00,711.71,712.43,711.5,712.26,2675.0,711.71,712.43,711.5,712.26,2675.0
2018-07-20 09:55:00,712.65,717.49,712.65,716.39,8085.0,712.65,717.49,712.65,716.39,8085.0
2018-07-20 10:00:00,716.5,716.5,715.97,715.97,1511.0,716.5,716.5,715.97,715.97,1511.0
2018-07-20 10:05:00,716.23,716.59,715.97,716.59,600.0,716.23,716.59,715.97,716.59,600.0
2018-07-20 10:10:00,716.23,716.41,714.56,714.7,5959.0,716.23,716.41,714.56,714.7,5959.0
2018-07-20 10:15:00,714.33,715.24,713.76,713.76,2990.0,714.33,715.24,713.76,713.76,2990.0
2018-07-20 10:20:00,714.51,715.92,714.51,715.41,2300.0,714.51,715.92,714.51,715.41,2300.0
2018-07-20 10:25:00,714.59,714.84,713.78,714.84,1400.0,714.59,714.84,713.78,714.84,1400.0
2018-07-20 10:30:00,714.13,714.13,713.0,713.0,804.0,714.13,714.13,713.0,713.0,804.0
2018-07-20 10:35:00,713.27,714.27,713.27,714.1,1600.0,713.27,714.27,713.27,714.1,1600.0
2018-07-20 10:40:00,714.04,714.27,713.23,713.74,5250.0,714.04,714.27,713.23,713.74,5250.0
2018-07-20 10:45:00,714.03,714.43,713.98,714.39,1800.0,714.03,714.43,713.98,714.39,1800.0
2018-07-20 10:50:00,714.41,715.19,714.34,714.84,7500.0,714.41,715.19,714.34,714.84,7500.0
2018-07-20 10:55:00,714.56,714.93,714.54,714.54,1800.0,714.56,714.93,714.54,714.54,1800.0
2018-07-20 11:00:00,715.01,715.09,713.96,714.09,3500.0,715.01,715.09,713.96,714.09,3500.0
2018-07-20 11:05:00,713.94,714.12,713.05,714.0,3317.0,713.94,714.12,713.05,714.0,3317.0
2018-07-20 11:10:00,714.18,714.47,713.87,714.13,3400.0,714.18,714.47,713.87,714.13,3400.0
2018-07-20 11:15:00,714.33,714.82,714.13,714.63,4410.0,714.33,714.82,714.13,714.63,4410.0
2018-07-20 11:20:00,715.05,715.13,714.32,714.76,2900.0,715.05,715.13,714.32,714.76,2900.0
2018-07-20 11:25:00,714.83,714.98,713.77,713.94,4012.0,714.83,714.98,713.77,713.94,4012.0
2018-07-20 11:30:00,713.83,714.05,713.53,713.54,2304.0,713.83,714.05,713.53,713.54,2304.0
2018-07-20 11:35:00,713.84,714.59,713.47,714.12,5000.0,713.84,714.59,713.47,714.12,5000.0
2018-07-20 11:40:00,714.06,714.83,713.91,714.82,1755.0,714.06,714.83,713.91,714.82,1755.0
2018-07-20 11:45:00,714.8,715.3,714.66,715.0,1000.0,714.8,715.3,714.66,715.0,1000.0
2018-07-20 11:50:00,715.32,715.43,713.14,714.06,4300.0,715.32,715.43,713.14,714.06,4300.0
2018-07-20 11:55:00,713.4,713.73,713.4,713.73,300.0,713.4,713.73,713.4,713.73,300.0
2018-07-20 12:00:00,713.58,714.01,713.58,714.01,500.0,713.58,714.01,713.58,714.01,500.0
2018-07-20 12:05:00,714.01,714.54,714.01,714.37,707.0,714.01,714.54,714.01,714.37,707.0
2018-07-20 12:10:00,714.76,714.89,714.42,714.52,1900.0,714.76,714.89,714.42,714.52,1900.0
2018-07-20 12:15:00,714.56,715.02,714.56,714.93,858.0,714.56,715.02,714.56,714.93,858.0
2018-07-20 12:20:00,715.0,715.1,714.75,715.1,2000.0,715.0,715.1,714.75,715.1,2000.0
2018-07-20 12:25:00,714.79,714.79,713.88,714.07,3600.0,714.79,714.79,713.88,714.07,3600.0
2018-07-20 12:30:00,713.99,714.46,713.99,714.46,500.0,713.99,714.46,713.99,714.46,500.0
2018-07-20 12:35:00,714.23,714.56,714.22,714.56,700.0,714.23,714.56,714.22,714.56,700.0
2018-07-20 12:40:00,714.9,715.09,714.9,714.94,600.0,714.9,715.09,714.9,714.94,600.0
2018-07-20 12:45:00,714.93,715.23,714.79,714.98,2095.0,714.93,715.23,714.79,714.98,2095.0
2018-07-20 12:50:00,715.07,715.24,712.93,712.93,4200.0,715.07,715.24,712.93,712.93,4200.0
2018-07-20 12:55:00,713.33,713.41,712.96,713.28,1205.0,713.33,713.41,712.96,713.28,1205.0
2018-07-20 13:00:00,713.57,713.6,713.2,713.57,1500.0,713.57,713.6,713.2,713.57,1500.0
2018-07-20 13:05:00,712.98,713.44,712.7,712.7,1300.0,712.98,713.44,712.7,712.7,1300.0
2018-07-20 13:10:00,712.97,712.99,712.69,712.69,700.0,712.97,712.99,712.69,712.69,700.0
2018-07-20 13:15:00,713.13,713.25,712.89,713.25,700.0,713.13,713.25,712.89,713.25,700.0
2018-07-20 13:20:00,713.0,713.0,711.86,711.94,3767.0,713.0,713.0,711.86,711.94,3767.0
2018-07-20 13:25:00,711.58,712.15,711.58,712.15,700.0,711.58,712.15,711.58,712.15,700.0
2018-07-20 13:30:00,711.81,712.55,710.86,710.87,8291.0,711.81,712.55,710.86,710.87,8291.0
2018-07-20 13:35:00,710.64,710.66,710.64,710.66,200.0,710.64,710.66,710.64,710.66,200.0
2018-07-20 13:40:00,710.62,711.14,710.62,710.91,300.0,710.62,711.14,710.62,710.91,300.0
2018-07-20 13:45:00,711.18,711.28,710.77,711.28,1000.0,711.18,711.28,710.77,711.28,1000.0
2018-07-20 13:50:00,710.91,711.53,710.9,711.53,200.0,710.91,711.53,710.9,711.53,200.0
2018-07-20 13:55:00,711.17,711.72,710.92,711.63,1700.0,711.17,711.72,710.92,711.63,1700.0
2018-07-20 14:00:00,711.52,711.52,711.42,711.43,250.0,711.52,711.52,711.42,711.43,250.0
2018-07-20 14:05:00,711.44,711.79,711.0,711.0,2097.0,711.44,711.79,711.0,711.0,2097.0
2018-07-20 14:10:00,711.04,711.17,710.51,711.17,1000.0,711.04,711.17,710.51,711.17,1000.0
2018-07-20 14:15:00,710.69,711.23,710.69,711.07,300.0,710.69,711.23,710.69,711.07,300.0
2018-07-20 14:20:00,710.71,711.4,710.71,711.12,1000.0,710.71,711.4,710.71,711.12,1000.0
2018-07-20 14:25:00,711.15,711.39,710.93,711.35,1400.0,711.15,711.39,710.93,711.35,1400.0
2018-07-20 14:30:00,711.53,711.63,711.03,711.03,1400.0,711.53,711.63,711.03,711.03,1400.0
2018-07-20 14:35:00,711.03,711.03,710.75,711.0,1901.0,711.03,711.03,710.75,711.0,1901.0
2018-07-20 14:40:00,711.0,711.0,710.46,710.89,2854.0,711.0,711.0,710.46,710.89,2854.0
2018-07-20 14:45:00,710.92,711.45,710.73,711.45,9136.0,710.92,711.45,710.73,711.45,9136.0
2018-07-20 14:50:00,711.49,711.64,710.72,710.72,5080.0,711.49,711.64,710.72,710.72,5080.0
2018-07-20 14:55:00,710.69,711.48,710.54,711.24,3081.0,710.69,711.48,710.54,711.24,3081.0
2018-07-20 15:00:00,711.17,711.57,711.17,711.43,1100.0,711.17,711.57,711.17,711.43,1100.0
2018-07-20 15:05:00,711.63,712.35,711.45,712.35,4008.0,711.63,712.35,711.45,712.35,4008.0
2018-07-20 15:10:00,712.24,713.17,712.1,713.17,2100.0,712.24,713.17,712.1,713.17,2100.0
2018-07-20 15:15:00,713.15,713.32,712.43,713.04,2600.0,713.15,713.32,712.43,713.04,2600.0
2018-07-20 15:20:00,713.22,713.29,711.95,711.95,2231.0,713.22,713.29,711.95,711.95,2231.0
2018-07-20 15:25:00,712.34,712.94,712.21,712.25,3712.0,712.34,712.94,712.21,712.25,3712.0
2018-07-20 15:30:00,712.38,712.51,711.4,711.63,3300.0,712.38,712.51,711.4,711.63,3300.0
2018-07-20 15:35:00,711.41,711.93,711.26,711.8,4300.0,711.41,711.93,711.26,711.8,4300.0
2018-07-20 15:40:00,712.09,713.47,712.09,713.47,4546.0,712.09,713.47,712.09,713.47,4546.0
2018-07-20 15:45:00,713.62,714.61,713.29,714.43,8954.0,713.62,714.61,713.29,714.43,8954.0
2018-07-20 15:50:00,714.15,714.69,714.03,714.66,11354.0,714.15,714.69,714.03,714.66,11354.0
2018-07-20 15:55:00,714.45,715.25,714.3,714.3,16088.0,714.45,715.25,714.3,714.3,16088.0
2018-07-23 09:30:00,713.37,715.43,713.37,715.43,1786.0,713.37,715.43,713.37,715.43,1786.0
2018-07-23 09:35:00,716.14,717.39,716.14,716.73,1000.0,716.14,717.39,716.14,716.73,1000.0
2018-07-23 09:40:00,716.73,718.23,716.17,717.49,3443.0,716.73,718.23,716.17,717.49,3443.0
2018-07-23 09:45:00,716.8,716.8,715.0,716.55,1900.0,716.8,716.8,715.0,716.55,1900.0
2018-07-23 09:50:00,714.78,717.23,714.78,716.22,2800.0,714.78,717.23,714.78,716.22,2800.0
2018-07-23 09:55:00,716.37,716.37,716.11,716.33,372.0,716.37,716.37,716.11,716.33,372.0
2018-07-23 10:00:00,716.5,717.06,715.85,716.25,801.0,716.5,717.06,715.85,716.25,801.0
2018-07-23 10:05:00,716.19,716.38,715.82,715.82,900.0,716.19,716.38,715.82,715.82,900.0
2018-07-23 10:10:00,716.53,716.53,716.11,716.11,200.0,716.53,716.53,716.11,716.11,200.0
2018-07-23 10:15:00,716.55,716.92,716.16,716.16,1811.0,716.55,716.92,716.16,716.16,1811.0
2018-07-23 10:20:00,715.37,715.84,715.37,715.45,1000.0,715.37,715.84,715.37,715.45,1000.0
2018-07-23 10:25:00,715.92,715.92,714.49,714.5,700.0,715.92,715.92,714.49,714.5,700.0
2018-07-23 10:30:00,714.27,714.35,713.45,714.35,3000.0,714.27,714.35,713.45,714.35,3000.0
2018-07-23 10:35:00,714.32,714.98,713.56,714.98,1800.0,714.32,714.98,713.56,714.98,1800.0
2018-07-23 10:40:00,715.04,716.18,715.04,716.09,1100.0,715.04,716.18,715.04,716.09,1100.0
2018-07-23 10:45:00,716.4,717.13,716.21,717.13,2125.0,716.4,717.13,716.21,717.13,2125.0
2018-07-23 10:50:00,716.88,717.35,716.27,717.25,3581.0,716.88,717.35,716.27,717.25,3581.0
2018-07-23 10:55:00,717.18,717.32,715.42,716.0,2598.0,717.18,717.32,715.42,716.0,2598.0
2018-07-23 11:00:00,716.0,716.96,715.99,716.91,3875.0,716.0,716.96,715.99,716.91,3875.0
2018-07-23 11:05:00,716.76,716.81,716.76,716.81,200.0,716.76,716.81,716.76,716.81,200.0
2018-07-23 11:10:00,717.29,718.46,716.88,717.0,6710.0,717.29,718.46,716.88,717.0,6710.0
2018-07-23 11:15:00,717.24,718.98,717.24,718.84,3053.0,717.24,718.98,717.24,718.84,3053.0
2018-07-23 11:20:00,718.56,720.89,718.49,720.64,7500.0,718.56,720.89,718.49,720.64,7500.0
2018-07-23 11:25:00,720.49,720.56,718.74,718.96,4545.0,720.49,720.56,718.74,718.96,4545.0
2018-07-23 11:30:00,719.38,720.0,719.18,719.69,5643.0,719.38,720.0,719.18,719.69,5643.0
2018-07-23 11:35:00,719.72,720.77,719.71,719.98,2057.0,719.72,720.77,719.71,719.98,2057.0
2018-07-23 11:40:00,719.78,720.13,719.0,719.35,930.0,719.78,720.13,719.0,719.35,930.0
2018-07-23 11:45:00,718.8,718.8,718.7,718.71,200.0,718.8,718.8,718.7,718.71,200.0
2018-07-23 11:50:00,718.94,719.6,718.41,718.79,1200.0,718.94,719.6,718.41,718.79,1200.0
2018-07-23 11:55:00,719.23,719.73,718.62,719.45,1200.0,719.23,719.73,718.62,719.45,1200.0
2018-07-23 12:00:00,719.64,719.67,719.29,719.31,800.0,719.64,719.67,719.29,719.31,800.0
2018-07-23 12:05:00,718.82,718.82,718.78,718.79,200.0,718.82,718.82,718.78,718.79,200.0
2018-07-23 12:10:00,718.82,719.54,718.81,719.54,300.0,718.82,719.54,718.81,719.54,300.0
2018-07-23 12:15:00,719.71,719.71,718.94,718.98,600.0,719.71,719.71,718.94,718.98,600.0
2018-07-23 12:20:00,719.73,719.75,719.37,719.65,700.0,719.73,719.75,719.37,719.65,700.0
2018-07-23 12:25:00,719.78,720.0,719.16,720.0,1200.0,719.78,720.0,719.16,720.0,1200.0
2018-07-23 12:30:00,720.19,720.58,720.19,720.58,500.0,720.19,720.58,720.19,720.58,500.0
2018-07-23 12:35:00,720.47,720.47,720.0,720.14,600.0,720.47,720.47,720.0,720.14,600.0
2018-07-23 12:40:00,720.31,720.59,719.92,719.92,1910.0,720.31,720.59,719.92,719.92,1910.0
2018-07-23 12:45:00,720.12,720.12,719.39,719.52,1100.0,720.12,720.12,719.39,719.52,1100.0
2018-07-23 12:50:00,719.2,719.2,718.75,718.75,307.0,719.2,719.2,718.75,718.75,307.0
2018-07-23 12:55:00,719.37,719.4,719.37,719.4,400.0,719.37,719.4,719.37,719.4,400.0
2018-07-23 13:00:00,719.69,719.69,719.24,719.25,500.0,719.69,719.69,719.24,719.25,500.0
2018-07-23 13:05:00,718.83,718.83,718.48,718.77,500.0,718.83,718.83,718.48,718.77,500.0
2018-07-23 13:10:00,718.28,718.67,717.61,718.67,800.0,718.28,718.67,717.61,718.67,800.0
2018-07-23 13:15:00,718.49,718.49,717.71,718.08,1000.0,718.49,718.49,717.71,718.08,1000.0
2018-07-23 13:20:00,718.18,718.58,717.91,718.58,400.0,718.18,718.58,717.91,718.58,400.0
2018-07-23 13:25:00,718.25,718.46,718.09,718.22,700.0,718.25,718.46,718.09,718.22,700.0
2018-07-23 13:30:00,718.36,718.36,717.97,718.28,1100.0,718.36,718.36,717.97,718.28,1100.0
2018-07-23 13:35:00,718.58,718.67,717.16,717.3,2188.0,718.58,718.67,717.16,717.3,2188.0
2018-07-23 13:40:00,717.17,717.49,717.0,717.49,800.0,717.17,717.49,717.0,717.49,800.0
2018-07-23 13:45:00,717.21,717.51,717.03,717.41,1400.0,717.21,717.51,717.03,717.41,1400.0
2018-07-23 13:50:00,717.42,717.43,717.17,717.31,1056.0,717.42,717.43,717.17,717.31,1056.0
2018-07-23 13:55:00,717.63,717.97,717.61,717.71,1000.0,717.63,717.97,717.61,717.71,1000.0
2018-07-23 14:00:00,718.18,718.18,717.83,718.11,500.0,718.18,718.18,717.83,718.11,500.0
2018-07-23 14:05:00,717.87,718.08,717.69,717.81,1200.0,717.87,718.08,717.69,717.81,1200.0
2018-07-23 14:10:00,717.41,717.41,717.4,717.4,200.0,717.41,717.41,717.4,717.4,200.0
2018-07-23 14:15:00,716.52,716.53,715.52,715.97,2020.0,716.52,716.53,715.52,715.97,2020.0
2018-07-23 14:20:00,716.17,716.51,716.0,716.4,1100.0,716.17,716.51,716.0,716.4,1100.0
2018-07-23 14:25:00,715.99,715.99,715.68,715.8,900.0,715.99,715.99,715.68,715.8,900.0
2018-07-23 14:30:00,715.52,715.53,714.99,715.37,1600.0,715.52,715.53,714.99,715.37,1600.0
2018-07-23 14:35:00,715.15,715.17,715.15,715.17,200.0,715.15,715.17,715.15,715.17,200.0
2018-07-23 14:40:00,715.71,715.99,715.7,715.99,500.0,715.71,715.99,715.7,715.99,500.0
2018-07-23 14:45:00,715.83,716.67,715.67,716.67,1804.0,715.83,716.67,715.67,716.67,1804.0
2018-07-23 14:50:00,717.06,718.1,717.06,718.04,2182.0,717.06,718.1,717.06,718.04,2182.0
2018-07-23 14:55:00,718.11,718.46,718.01,718.25,2800.0,718.11,718.46,718.01,718.25,2800.0
2018-07-23 15:00:00,718.59,718.61,717.5,717.5,3011.0,718.59,718.61,717.5,717.5,3011.0
2018-07-23 15:05:00,717.72,717.84,717.61,717.78,1770.0,717.72,717.84,717.61,717.78,1770.0
2018-07-23 15:10:00,717.78,717.88,716.88,716.88,2002.0,717.78,717.88,716.88,716.88,2002.0
2018-07-23 15:15:00,716.88,716.88,716.42,716.42,2200.0,716.88,716.88,716.42,716.42,2200.0
2018-07-23 15:20:00,716.43,716.43,715.93,716.06,1300.0,716.43,716.43,715.93,716.06,1300.0
2018-07-23 15:25:00,716.06,716.07,715.44,716.0,3080.0,716.06,716.07,715.44,716.0,3080.0
2018-07-23 15:30:00,715.97,715.97,715.01,715.01,2473.0,715.97,715.97,715.01,715.01,2473.0
2018-07-23 15:35:00,715.07,715.75,715.07,715.73,4821.0,715.07,715.75,715.07,715.73,4821.0
2018-07-23 15:40:00,715.79,715.83,714.98,714.98,3700.0,715.79,715.83,714.98,714.98,3700.0
2018-07-23 15:45:00,715.13,715.42,714.88,715.42,3505.0,715.13,715.42,714.88,715.42,3505.0
2018-07-23 15:50:00,715.07,715.07,713.61,713.71,4700.0,715.07,715.07,713.61,713.71,4700.0
2018-07-23 15:55:00,713.81,714.91,713.72,714.91,8216.0,713.81,714.91,713.72,714.91,8216.0
2018-07-24 09:30:00,717.9,718.8,715.11,715.82,3142.0,717.9,718.8,715.11,715.82,3142.0
2018-07-24 09:35:00,715.6,718.01,714.28,717.55,2600.0,715.6,718.01,714.28,717.55,2600.0
2018-07-24 09:40:00,716.77,717.18,715.46,716.61,1300.0,716.77,717.18,715.46,716.61,1300.0
2018-07-24 09:45:00,715.68,715.8,713.99,713.99,990.0,715.68,715.8,713.99,713.99,990.0
2018-07-24 09:50:00,712.87,712.87,710.99,712.0,2500.0,712.87,712.87,710.99,712.0,2500.0
2018-07-24 09:55:00,712.0,712.38,712.0,712.38,300.0,712.0,712.38,712.0,712.38,300.0
2018-07-24 10:00:00,711.0,711.35,710.51,711.35,700.0,711.0,711.35,710.51,711.35,700.0
2018-07-24 10:05:00,710.8,710.8,709.63,709.63,316.0,710.8,710.8,709.63,709.63,316.0
2018-07-24 10:10:00,710.19,710.19,709.83,709.84,200.0,710.19,710.19,709.83,709.84,200.0
2018-07-24 10:15:00,710.32,712.54,710.32,712.54,2476.0,710.32,712.54,710.32,712.54,2476.0
2018-07-24 10:20:00,711.6,711.6,711.47,711.48,400.0,711.6,711.6,711.47,711.48,400.0
2018-07-24 10:25:00,710.95,711.19,709.77,710.12,1602.0,710.95,711.19,709.77,710.12,1602.0
2018-07-24 10:30:00,709.91,710.4,708.6,709.75,1400.0,709.91,710.4,708.6,709.75,1400.0
2018-07-24 10:35:00,709.88,710.98,709.11,710.15,1200.0,709.88,710.98,709.11,710.15,1200.0
2018-07-24 10:40:00,709.52,709.53,708.89,709.13,1000.0,709.52,709.53,708.89,709.13,1000.0
2018-07-24 10:45:00,709.39,710.2,708.98,709.93,1000.0,709.39,710.2,708.98,709.93,1000.0
2018-07-24 10:50:00,709.35,710.13,709.03,709.83,1700.0,709.35,710.13,709.03,709.83,1700.0
2018-07-24 10:55:00,709.73,710.44,709.4,710.11,1300.0,709.73,710.44,709.4,710.11,1300.0
2018-07-24 11:00:00,710.55,711.07,710.05,710.86,1400.0,710.55,711.07,710.05,710.86,1400.0
2018-07-24 11:05:00,710.81,714.49,710.81,713.99,5415.0,710.81,714.49,710.81,713.99,5415.0
2018-07-24 11:10:00,713.99,713.99,713.06,713.76,900.0,713.99,713.99,713.06,713.76,900.0
2018-07-24 11:15:00,713.36,713.79,712.94,712.97,800.0,713.36,713.79,712.94,712.97,800.0
2018-07-24 11:20:00,712.75,713.39,712.75,713.39,1239.0,712.75,713.39,712.75,713.39,1239.0
2018-07-24 11:25:00,713.85,714.42,713.45,714.11,1762.0,713.85,714.42,713.45,714.11,1762.0
2018-07-24 11:30:00,714.69,714.69,714.21,714.57,700.0,714.69,714.69,714.21,714.57,700.0
2018-07-24 11:35:00,714.75,714.75,714.75,714.75,100.0,714.75,714.75,714.75,714.75,100.0
2018-07-24 11:40:00,714.75,714.75,714.75,714.75,200.0,714.75,714.75,714.75,714.75,200.0
2018-07-24 11:45:00,714.75,714.88,714.18,714.18,800.0,714.75,714.88,714.18,714.18,800.0
2018-07-24 11:50:00,713.8,713.8,713.64,713.66,300.0,713.8,713.8,713.64,713.66,300.0
2018-07-24 11:55:00,713.66,713.66,713.14,713.14,500.0,713.66,713.66,713.14,713.14,500.0
2018-07-24 12:00:00,713.03,714.38,713.03,714.38,1400.0,713.03,714.38,713.03,714.38,1400.0
2018-07-24 12:05:00,715.43,715.63,715.41,715.43,1520.0,715.43,715.63,715.41,715.43,1520.0
2018-07-24 12:10:00,715.57,715.57,715.57,715.57,400.0,715.57,715.57,715.57,715.57,400.0
2018-07-24 12:15:00,715.33,715.47,715.2,715.47,600.0,715.33,715.47,715.2,715.47,600.0
2018-07-24 12:20:00,714.93,715.37,714.25,714.92,1000.0,714.93,715.37,714.25,714.92,1000.0
2018-07-24 12:25:00,715.38,715.7,715.17,715.17,901.0,715.38,715.7,715.17,715.17,901.0
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 12:35:00,714.43,714.43,714.43,714.43,0.0,714.43,714.43,714.43,714.43,0.0
2018-07-24 12:40:00,713.82,713.82,712.11,712.11,1349.0,713.82,713.82,712.11,712.11,1349.0
2018-07-24 12:45:00,712.84,713.33,712.0,712.28,3100.0,712.84,713.33,712.0,712.28,3100.0
2018-07-24 12:50:00,712.26,712.27,711.51,712.08,2850.0,712.26,712.27,711.51,712.08,2850.0
2018-07-24 12:55:00,711.88,711.88,710.19,710.19,1700.0,711.88,711.88,710.19,710.19,1700.0
2018-07-24 13:00:00,710.25,710.95,710.24,710.81,1400.0,710.25,710.95,710.24,710.81,1400.0
2018-07-24 13:05:00,710.56,710.91,710.56,710.63,1200.0,710.56,710.91,710.56,710.63,1200.0
2018-07-24 13:10:00,710.35,710.35,709.41,709.41,925.0,710.35,710.35,709.41,709.41,925.0
2018-07-24 13:15:00,709.87,710.09,709.66,709.66,2300.0,709.87,710.09,709.66,709.66,2300.0
2018-07-24 13:20:00,709.76,709.98,708.86,708.87,2603.0,709.76,709.98,708.86,708.87,2603.0
2018-07-24 13:25:00,708.87,708.87,707.62,708.02,1700.0,708.87,708.87,707.62,708.02,1700.0
2018-07-24 13:30:00,708.0,708.0,702.12,704.16,5139.0,708.0,708.0,702.12,704.16,5139.0
2018-07-24 13:35:00,705.52,706.61,705.52,706.61,1100.0,705.52,706.61,705.52,706.61,1100.0
2018-07-24 13:40:00,706.71,706.98,706.62,706.98,700.0,706.71,706.98,706.62,706.98,700.0
2018-07-24 13:45:00,706.83,707.43,706.81,707.38,1500.0,706.83,707.43,706.81,707.38,1500.0
2018-07-24 13:50:00,707.38,707.38,706.74,706.93,600.0,707.38,707.38,706.74,706.93,600.0
2018-07-24 13:55:00,707.37,707.65,707.14,707.65,300.0,707.37,707.65,707.14,707.65,300.0
2018-07-24 14:00:00,707.22,707.49,707.2,707.44,700.0,707.22,707.49,707.2,707.44,700.0
2018-07-24 14:05:00,707.13,707.13,706.94,706.94,200.0,707.13,707.13,706.94,706.94,200.0
2018-07-24 14:10:00,706.57,706.57,706.19,706.3,597.0,706.57,706.57,706.19,706.3,597.0
2018-07-24 14:15:00,706.3,706.84,706.3,706.38,300.0,706.3,706.84,706.3,706.38,300.0
2018-07-24 14:20:00,707.08,707.08,707.08,707.08,300.0,707.08,707.08,707.08,707.08,300.0
2018-07-24 14:25:00,707.09,707.15,705.86,705.87,3038.0,707.09,707.15,705.86,705.87,3038.0
2018-07-24 14:30:00,705.86,706.04,705.21,706.04,900.0,705.86,706.04,705.21,706.04,900.0
2018-07-24 14:35:00,705.45,705.51,704.59,704.61,1200.0,705.45,705.51,704.59,704.61,1200.0
2018-07-24 14:40:00,704.69,705.37,704.52,704.52,1000.0,704.69,705.37,704.52,704.52,1000.0
2018-07-24 14:45:00,704.67,705.21,704.67,705.21,1300.0,704.67,705.21,704.67,705.21,1300.0
2018-07-24 14:50:00,705.39,705.92,704.98,704.99,1400.0,705.39,705.92,704.98,704.99,1400.0
2018-07-24 14:55:00,705.01,705.85,705.01,705.15,700.0,705.01,705.85,705.01,705.15,700.0
2018-07-24 15:00:00,705.69,706.38,705.69,705.85,1240.0,705.69,706.38,705.69,705.85,1240.0
2018-07-24 15:05:00,706.65,706.65,706.65,706.65,200.0,706.65,706.65,706.65,706.65,200.0
2018-07-24 15:10:00,706.96,707.14,706.78,706.78,1000.0,706.96,707.14,706.78,706.78,1000.0
2018-07-24 15:15:00,706.76,707.48,706.38,707.46,900.0,706.76,707.48,706.38,707.46,900.0
2018-07-24 15:20:00,706.69,706.81,706.25,706.26,800.0,706.69,706.81,706.25,706.26,800.0
2018-07-24 15:25:00,705.54,706.01,705.15,706.01,500.0,705.54,706.01,705.15,706.01,500.0
2018-07-24 15:30:00,705.95,705.95,705.87,705.87,200.0,705.95,705.95,705.87,705.87,200.0
2018-07-24 15:35:00,705.88,706.02,705.08,705.08,9904.0,705.88,706.02,705.08,705.08,9904.0
2018-07-24 15:40:00,705.04,705.1,704.59,705.09,3166.0,705.04,705.1,704.59,705.09,3166.0
2018-07-24 15:45:00,705.09,705.14,704.48,705.0,6040.0,705.09,705.14,704.48,705.0,6040.0
2018-07-24 15:50:00,705.22,706.07,704.62,705.4,4489.0,705.22,706.07,704.62,705.4,4489.0
2018-07-24 15:55:00,705.01,705.58,704.1,705.34,16019.0,705.01,705.58,704.1,705.34,16019.0
2018-07-25 09:30:00,705.02,706.1,704.97,706.1,1609.0,705.02,706.1,704.97,706.1,1609.0
2018-07-25 09:35:00,705.25,706.2,705.02,705.82,1600.0,705.25,706.2,705.02,705.82,1600.0
2018-07-25 09:40:00,705.33,705.63,705.0,705.09,1800.0,705.33,705.63,705.0,705.09,1800.0
2018-07-25 09:45:00,705.09,705.21,705.0,705.07,700.0,705.09,705.21,705.0,705.07,700.0
2018-07-25 09:50:00,704.38,704.38,703.73,704.01,1873.0,704.38,704.38,703.73,704.01,1873.0
2018-07-25 09:55:00,704.59,705.08,704.47,705.06,1100.0,704.59,705.08,704.47,705.06,1100.0
2018-07-25 10:00:00,705.84,706.53,705.75,706.53,1500.0,705.84,706.53,705.75,706.53,1500.0
2018-07-25 10:05:00,706.23,706.23,705.55,706.23,900.0,706.23,706.23,705.55,706.23,900.0
2018-07-25 10:10:00,706.01,706.01,705.17,705.17,400.0,706.01,706.01,705.17,705.17,400.0
2018-07-25 10:15:00,705.26,705.33,702.77,702.77,2200.0,705.26,705.33,702.77,702.77,2200.0
2018-07-25 10:20:00,702.77,702.77,702.77,702.77,0.0,702.77,702.77,702.77,702.77,0.0
2018-07-25 10:25:00,703.25,703.3,702.19,702.91,1700.0,703.25,703.3,702.19,702.91,1700.0
2018-07-25 10:30:00,702.77,702.9,701.65,702.03,2400.0,702.77,702.9,701.65,702.03,2400.0
2018-07-25 10:35:00,701.26,701.31,700.05,700.16,1500.0,701.26,701.31,700.05,700.16,1500.0
2018-07-25 10:40:00,700.13,700.96,699.56,700.11,2430.0,700.13,700.96,699.56,700.11,2430.0
2018-07-25 10:45:00,701.2,701.68,699.83,699.84,2300.0,701.2,701.68,699.83,699.84,2300.0
2018-07-25 10:50:00,699.33,700.92,699.33,700.43,1400.0,699.33,700.92,699.33,700.43,1400.0
2018-07-25 10:55:00,700.03,700.48,698.66,699.93,4200.0,700.03,700.48,698.66,699.93,4200.0
2018-07-25 11:00:00,699.55,699.84,698.54,699.84,1100.0,699.55,699.84,698.54,699.84,1100.0
2018-07-25 11:05:00,699.73,700.6,699.14,700.3,4448.0,699.73,700.6,699.14,700.3,4448.0
2018-07-25 11:10:00,699.95,699.95,698.48,699.25,3117.0,699.95,699.95,698.48,699.25,3117.0
2018-07-25 11:15:00,699.21,700.38,699.21,700.25,1500.0,699.21,700.38,699.21,700.25,1500.0
2018-07-25 11:20:00,700.25,701.01,700.25,701.01,1900.0,700.25,701.01,700.25,701.01,1900.0
2018-07-25 11:25:00,701.52,703.38,701.44,703.32,5800.0,701.52,703.38,701.44,703.32,5800.0
2018-07-25 11:30:00,702.89,703.12,701.97,702.02,4835.0,702.89,703.12,701.97,702.02,4835.0
2018-07-25 11:35:00,701.86,702.54,701.86,702.49,2100.0,701.86,702.54,701.86,702.49,2100.0
2018-07-25 11:40:00,702.85,704.58,702.61,704.58,3700.0,702.85,704.58,702.61,704.58,3700.0
2018-07-25 11:45:00,704.35,705.24,704.27,704.78,2000.0,704.35,705.24,704.27,704.78,2000.0
2018-07-25 11:50:00,704.79,704.98,704.46,704.77,1600.0,704.79,704.98,704.46,704.77,1600.0
2018-07-25 11:55:00,704.77,704.86,704.71,704.86,1500.0,704.77,704.86,704.71,704.86,1500.0
2018-07-25 12:00:00,705.08,705.08,704.46,704.66,1900.0,705.08,705.08,704.46,704.66,1900.0
2018-07-25 12:05:00,704.19,704.2,703.1,703.1,300.0,704.19,704.2,703.1,703.1,300.0
2018-07-25 12:10:00,702.8,703.47,702.8,703.47,2319.0,702.8,703.47,702.8,703.47,2319.0
2018-07-25 12:15:00,703.09,703.09,701.72,701.72,3379.0,703.09,703.09,701.72,701.72,3379.0
2018-07-25 12:20:00,701.72,702.41,701.56,701.56,1600.0,701.72,702.41,701.56,701.56,1600.0
2018-07-25 12:25:00,701.05,701.72,701.05,701.41,2200.0,701.05,701.72,701.05,701.41,2200.0
2018-07-25 12:30:00,700.74,700.77,700.38,700.38,1000.0,700.74,700.77,700.38,700.38,1000.0
2018-07-25 12:35:00,700.61,700.63,698.74,698.86,1500.0,700.61,700.63,698.74,698.86,1500.0
2018-07-25 12:40:00,699.0,699.17,698.25,698.35,2300.0,699.0,699.17,698.25,698.35,2300.0
2018-07-25 12:45:00,698.43,699.57,698.43,699.57,2000.0,698.43,699.57,698.43,699.57,2000.0
2018-07-25 12:50:00,699.28,699.52,699.03,699.07,1700.0,699.28,699.52,699.03,699.07,1700.0
2018-07-25 12:55:00,698.94,699.02,698.61,699.0,1000.0,698.94,699.02,698.61,699.0,1000.0
2018-07-25 13:00:00,699.0,699.16,699.0,699.06,400.0,699.0,699.16,699.0,699.06,400.0
2018-07-25 13:05:00,699.72,699.72,699.5,699.5,200.0,699.72,699.72,699.5,699.5,200.0
2018-07-25 13:10:00,699.5,699.5,699.5,699.5,0.0,699.5,699.5,699.5,699.5,0.0
2018-07-25 13:15:00,699.71,700.63,699.7,700.62,2152.0,699.71,700.63,699.7,700.62,2152.0
2018-07-25 13:20:00,700.8,700.8,699.97,699.97,1750.0,700.8,700.8,699.97,699.97,1750.0
2018-07-25 13:25:00,700.32,700.83,700.04,700.82,2300.0,700.32,700.83,700.04,700.82,2300.0
2018-07-25 13:30:00,700.22,700.33,699.8,699.8,2800.0,700.22,700.33,699.8,699.8,2800.0
2018-07-25 13:35:00,700.09,700.2,699.67,699.68,1800.0,700.09,700.2,699.67,699.68,1800.0
2018-07-25 13:40:00,699.87,700.1,699.87,700.1,500.0,699.87,700.1,699.87,700.1,500.0
2018-07-25 13:45:00,700.17,701.15,700.06,701.14,1806.0,700.17,701.15,700.06,701.14,1806.0
2018-07-25 13:50:00,701.15,701.15,700.44,700.44,1700.0,701.15,701.15,700.44,700.44,1700.0
2018-07-25 13:55:00,700.95,701.09,700.62,700.62,1800.0,700.95,701.09,700.62,700.62,1800.0
2018-07-25 14:00:00,700.65,700.73,700.04,700.73,2600.0,700.65,700.73,700.04,700.73,2600.0
2018-07-25 14:05:00,700.12,702.08,700.12,702.08,3400.0,700.12,702.08,700.12,702.08,3400.0
2018-07-25 14:10:00,701.98,701.98,701.4,701.4,1000.0,701.98,701.98,701.4,701.4,1000.0
2018-07-25 14:15:00,701.83,701.98,701.52,701.65,1800.0,701.83,701.98,701.52,701.65,1800.0
2018-07-25 14:20:00,701.58,702.68,701.24,702.27,4000.0,701.58,702.68,701.24,702.27,4000.0
2018-07-25 14:25:00,701.79,702.18,701.67,702.18,800.0,701.79,702.18,701.67,702.18,800.0
2018-07-25 14:30:00,702.18,702.18,702.03,702.1,864.0,702.18,702.18,702.03,702.1,864.0
2018-07-25 14:35:00,702.93,702.97,702.93,702.96,500.0,702.93,702.97,702.93,702.96,500.0
2018-07-25 14:40:00,702.96,703.4,702.96,703.35,1299.0,702.96,703.4,702.96,703.35,1299.0
2018-07-25 14:45:00,703.5,704.71,703.5,704.71,1840.0,703.5,704.71,703.5,704.71,1840.0
2018-07-25 14:50:00,704.71,704.77,703.76,704.11,4100.0,704.71,704.77,703.76,704.11,4100.0
2018-07-25 14:55:00,704.59,704.9,704.33,704.69,1400.0,704.59,704.9,704.33,704.69,1400.0
2018-07-25 15:00:00,704.59,704.93,704.59,704.67,1012.0,704.59,704.93,704.59,704.67,1012.0
2018-07-25 15:05:00,704.89,705.47,704.44,704.72,2400.0,704.89,705.47,704.44,704.72,2400.0
2018-07-25 15:10:00,704.72,705.51,704.54,705.19,1100.0,704.72,705.51,704.54,705.19,1100.0
2018-07-25 15:15:00,705.48,706.02,705.01,705.01,2528.0,705.48,706.02,705.01,705.01,2528.0
2018-07-25 15:20:00,705.34,705.34,704.25,704.26,1949.0,705.34,705.34,704.25,704.26,1949.0
2018-07-25 15:25:00,704.47,704.52,703.5,703.5,2500.0,704.47,704.52,703.5,703.5,2500.0
2018-07-25 15:30:00,703.12,703.44,702.81,702.82,1500.0,703.12,703.44,702.81,702.82,1500.0
2018-07-25 15:35:00,703.1,705.22,703.09,704.83,3819.0,703.1,705.22,703.09,704.83,3819.0
2018-07-25 15:40:00,704.98,706.28,704.97,705.45,3900.0,704.98,706.28,704.97,705.45,3900.0
2018-07-25 15:45:00,705.44,706.26,704.98,706.26,4714.0,705.44,706.26,704.98,706.26,4714.0
2018-07-25 15:50:00,706.91,707.03,705.49,706.18,7334.0,706.91,707.03,705.49,706.18,7334.0
2018-07-25 15:55:00,705.85,706.21,704.81,705.58,10689.0,705.85,706.21,704.81,705.58,10689.0
2018-07-26 09:30:00,709.09,713.51,709.09,713.51,3331.0,709.09,713.51,709.09,713.51,3331.0
2018-07-26 09:35:00,714.78,715.51,712.0,715.5,2500.0,714.78,715.51,712.0,715.5,2500.0
2018-07-26 09:40:00,715.04,716.22,715.04,715.98,2030.0,715.04,716.22,715.04,715.98,2030.0
2018-07-26 09:45:00,716.04,716.3,714.77,716.21,1500.0,716.04,716.3,714.77,716.21,1500.0
2018-07-26 09:50:00,715.57,718.16,714.67,718.16,1700.0,715.57,718.16,714.67,718.16,1700.0
2018-07-26 09:55:00,718.37,719.15,717.52,719.15,2950.0,718.37,719.15,717.52,719.15,2950.0
2018-07-26 10:00:00,719.4,721.0,718.52,718.52,7658.0,719.4,721.0,718.52,718.52,7658.0
2018-07-26 10:05:00,718.8,718.84,717.98,718.17,1300.0,718.8,718.84,717.98,718.17,1300.0
2018-07-26 10:10:00,718.09,718.39,716.54,717.12,1100.0,718.09,718.39,716.54,717.12,1100.0
2018-07-26 10:15:00,717.25,718.59,717.25,718.59,300.0,717.25,718.59,717.25,718.59,300.0
2018-07-26 10:20:00,717.39,717.4,717.39,717.39,100.0,717.39,717.4,717.39,717.39,100.0
2018-07-26 10:25:00,719.28,719.45,718.91,719.45,1516.0,719.28,719.45,718.91,719.45,1516.0
2018-07-26 10:30:00,719.39,720.21,718.9,718.9,1341.0,719.39,720.21,718.9,718.9,1341.0
2018-07-26 10:35:00,718.75,719.99,717.79,719.99,783.0,718.75,719.99,717.79,719.99,783.0
2018-07-26 10:40:00,718.91,718.91,718.91,718.91,100.0,718.91,718.91,718.91,718.91,100.0
2018-07-26 10:45:00,719.22,719.22,718.34,718.87,1232.0,719.22,719.22,718.34,718.87,1232.0
2018-07-26 10:50:00,719.26,719.8,718.88,718.88,700.0,719.26,719.8,718.88,718.88,700.0
2018-07-26 10:55:00,719.9,720.63,719.9,720.63,400.0,719.9,720.63,719.9,720.63,400.0
2018-07-26 11:00:00,719.89,719.89,719.06,719.41,900.0,719.89,719.89,719.06,719.41,900.0
2018-07-26 11:05:00,719.56,722.35,719.56,721.86,3859.0,719.56,722.35,719.56,721.86,3859.0
2018-07-26 11:10:00,721.89,724.54,721.89,724.38,4378.0,721.89,724.54,721.89,724.38,4378.0
2018-07-26 11:15:00,724.0,724.0,721.5,721.85,2618.0,724.0,724.0,721.5,721.85,2618.0
2018-07-26 11:20:00,722.42,723.21,722.42,723.17,1550.0,722.42,723.21,722.42,723.17,1550.0
2018-07-26 11:25:00,722.26,723.03,722.25,722.58,1500.0,722.26,723.03,722.25,722.58,1500.0
2018-07-26 11:30:00,722.95,723.2,722.25,722.26,4000.0,722.95,723.2,722.25,722.26,4000.0
2018-07-26 11:35:00,722.27,722.27,720.51,720.51,1500.0,722.27,722.27,720.51,720.51,1500.0
2018-07-26 11:40:00,720.45,721.08,718.98,718.98,1200.0,720.45,721.08,718.98,718.98,1200.0
2018-07-26 11:45:00,718.11,718.11,718.11,718.11,100.0,718.11,718.11,718.11,718.11,100.0
2018-07-26 11:50:00,718.01,718.01,718.01,718.01,100.0,718.01,718.01,718.01,718.01,100.0
2018-07-26 11:55:00,717.38,717.38,714.85,715.16,1600.0,717.38,717.38,714.85,715.16,1600.0
2018-07-26 12:00:00,715.09,715.65,713.93,714.01,3052.0,715.09,715.65,713.93,714.01,3052.0
2018-07-26 12:05:00,713.85,713.86,712.38,712.38,1081.0,713.85,713.86,712.38,712.38,1081.0
2018-07-26 12:10:00,712.28,712.6,710.57,710.57,1701.0,712.28,712.6,710.57,710.57,1701.0
2018-07-26 12:15:00,710.06,710.06,709.23,709.23,1900.0,710.06,710.06,709.23,709.23,1900.0
2018-07-26 12:20:00,708.45,708.51,708.28,708.35,800.0,708.45,708.51,708.28,708.35,800.0
2018-07-26 12:25:00,707.8,709.0,707.77,708.5,2300.0,707.8,709.0,707.77,708.5,2300.0
2018-07-26 12:30:00,708.09,708.57,708.09,708.57,300.0,708.09,708.57,708.09,708.57,300.0
2018-07-26 12:35:00,708.0,708.0,706.77,707.6,2594.0,708.0,708.0,706.77,707.6,2594.0
2018-07-26 12:40:00,707.08,707.86,707.07,707.86,200.0,707.08,707.86,707.07,707.86,200.0
2018-07-26 12:45:00,707.17,707.19,706.86,706.86,400.0,707.17,707.19,706.86,706.86,400.0
2018-07-26 12:50:00,706.47,706.72,705.29,705.29,1267.0,706.47,706.72,705.29,705.29,1267.0
2018-07-26 12:55:00,704.67,705.89,704.64,705.71,700.0,704.67,705.89,704.64,705.71,700.0
2018-07-26 13:00:00,705.08,705.08,703.45,704.64,2692.0,705.08,705.08,703.45,704.64,2692.0
2018-07-26 13:05:00,703.85,704.5,703.85,704.5,790.0,703.85,704.5,703.85,704.5,790.0
2018-07-26 13:10:00,704.5,704.5,704.5,704.5,0.0,704.5,704.5,704.5,704.5,0.0
2018-07-26 13:15:00,704.85,705.19,704.85,705.19,1012.0,704.85,705.19,704.85,705.19,1012.0
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 13:25:00,705.0,705.0,705.0,705.0,0.0,705.0,705.0,705.0,705.0,0.0
2018-07-26 13:30:00,705.36,705.84,705.36,705.84,300.0,705.36,705.84,705.36,705.84,300.0
2018-07-26 13:35:00,706.82,706.82,706.31,706.43,1300.0,706.82,706.82,706.31,706.43,1300.0
2018-07-26 13:40:00,706.43,706.43,706.43,706.43,0.0,706.43,706.43,706.43,706.43,0.0
2018-07-26 13:45:00,706.67,706.68,706.45,706.68,700.0,706.67,706.68,706.45,706.68,700.0
2018-07-26 13:50:00,707.05,707.21,706.84,706.84,556.0,707.05,707.21,706.84,706.84,556.0
2018-07-26 13:55:00,706.84,706.91,706.84,706.91,400.0,706.84,706.91,706.84,706.91,400.0
2018-07-26 14:00:00,707.07,707.52,706.96,707.5,887.0,707.07,707.52,706.96,707.5,887.0
2018-07-26 14:05:00,707.82,707.82,707.52,707.52,200.0,707.82,707.82,707.52,707.52,200.0
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 14:15:00,707.63,707.63,707.63,707.63,0.0,707.63,707.63,707.63,707.63,0.0
2018-07-26 14:20:00,707.61,707.61,707.36,707.61,400.0,707.61,707.61,707.36,707.61,400.0
2018-07-26 14:25:00,707.8,708.17,707.8,708.17,500.0,707.8,708.17,707.8,708.17,500.0
2018-07-26 14:30:00,708.44,708.69,708.44,708.69,988.0,708.44,708.69,708.44,708.69,988.0
2018-07-26 14:35:00,708.88,709.3,708.84,709.13,2150.0,708.88,709.3,708.84,709.13,2150.0
2018-07-26 14:40:00,709.3,709.75,709.3,709.75,200.0,709.3,709.75,709.3,709.75,200.0
2018-07-26 14:45:00,709.91,710.5,709.69,710.5,1200.0,709.91,710.5,709.69,710.5,1200.0
2018-07-26 14:50:00,710.59,710.83,710.3,710.3,4471.0,710.59,710.83,710.3,710.3,4471.0
2018-07-26 14:55:00,710.3,710.58,710.3,710.56,1218.0,710.3,710.58,710.3,710.56,1218.0
2018-07-26 15:00:00,710.35,710.65,710.35,710.65,1362.0,710.35,710.65,710.35,710.65,1362.0
2018-07-26 15:05:00,710.68,711.07,710.68,710.94,1800.0,710.68,711.07,710.68,710.94,1800.0
2018-07-26 15:10:00,710.95,711.83,710.95,711.83,3325.0,710.95,711.83,710.95,711.83,3325.0
2018-07-26 15:15:00,712.11,712.75,712.0,712.75,3700.0,712.11,712.75,712.0,712.75,3700.0
2018-07-26 15:20:00,712.83,713.07,711.88,711.88,2191.0,712.83,713.07,711.88,711.88,2191.0
2018-07-26 15:25:00,711.67,711.67,711.66,711.67,838.0,711.67,711.67,711.66,711.67,838.0
2018-07-26 15:30:00,712.0,713.19,711.91,713.19,2130.0,712.0,713.19,711.91,713.19,2130.0
2018-07-26 15:35:00,713.14,713.14,711.11,711.61,3800.0,713.14,713.14,711.11,711.61,3800.0
2018-07-26 15:40:00,711.6,711.63,711.34,711.61,2060.0,711.6,711.63,711.34,711.61,2060.0
2018-07-26 15:45:00,711.51,712.2,711.51,712.19,4163.0,711.51,712.2,711.51,712.19,4163.0
2018-07-26 15:50:00,711.86,711.98,711.37,711.58,2442.0,711.86,711.98,711.37,711.58,2442.0
2018-07-26 15:55:00,711.2,711.83,710.81,711.1,7495.0,711.2,711.83,710.81,711.1,7495.0
2018-07-27 09:30:00,712.8,712.8,712.8,712.8,808.0,712.8,712.8,712.8,712.8,808.0
2018-07-27 09:35:00,711.58,711.58,708.25,708.26,2300.0,711.58,711.58,708.25,708.26,2300.0
2018-07-27 09:40:00,708.35,708.35,705.02,705.03,300.0,708.35,708.35,705.02,705.03,300.0
2018-07-27 09:45:00,705.04,705.56,702.65,703.15,4406.0,705.04,705.56,702.65,703.15,4406.0
2018-07-27 09:50:00,701.75,702.36,700.05,702.36,3984.0,701.75,702.36,700.05,702.36,3984.0
2018-07-27 09:55:00,703.29,703.31,700.38,701.85,5400.0,703.29,703.31,700.38,701.85,5400.0
2018-07-27 10:00:00,701.9,701.9,700.06,700.77,2100.0,701.9,701.9,700.06,700.77,2100.0
2018-07-27 10:05:00,701.0,701.07,698.88,698.88,2339.0,701.0,701.07,698.88,698.88,2339.0
2018-07-27 10:10:00,698.41,699.0,698.04,698.85,2000.0,698.41,699.0,698.04,698.85,2000.0
2018-07-27 10:15:00,698.43,698.75,697.11,697.91,1100.0,698.43,698.75,697.11,697.91,1100.0
2018-07-27 10:20:00,698.67,698.67,698.24,698.32,507.0,698.67,698.67,698.24,698.32,507.0
2018-07-27 10:25:00,698.82,699.24,698.0,698.0,1858.0,698.82,699.24,698.0,698.0,1858.0
2018-07-27 10:30:00,697.81,698.9,697.8,698.9,1500.0,697.81,698.9,697.8,698.9,1500.0
2018-07-27 10:35:00,699.02,699.45,698.91,699.11,500.0,699.02,699.45,698.91,699.11,500.0
2018-07-27 10:40:00,699.51,699.52,699.28,699.28,300.0,699.51,699.52,699.28,699.28,300.0
2018-07-27 10:45:00,699.43,699.88,699.43,699.6,600.0,699.43,699.88,699.43,699.6,600.0
2018-07-27 10:50:00,699.31,699.31,698.65,698.65,1035.0,699.31,699.31,698.65,698.65,1035.0
2018-07-27 10:55:00,698.82,698.82,697.37,697.38,1890.0,698.82,698.82,697.37,697.38,1890.0
2018-07-27 11:00:00,698.04,698.27,696.43,696.44,2616.0,698.04,698.27,696.43,696.44,2616.0
2018-07-27 11:05:00,696.08,696.55,695.58,696.41,700.0,696.08,696.55,695.58,696.41,700.0
2018-07-27 11:10:00,696.18,696.54,696.0,696.0,600.0,696.18,696.54,696.0,696.0,600.0
2018-07-27 11:15:00,696.05,696.43,695.26,696.26,2584.0,696.05,696.43,695.26,696.26,2584.0
2018-07-27 11:20:00,695.57,695.57,695.57,695.57,100.0,695.57,695.57,695.57,695.57,100.0
2018-07-27 11:25:00,695.28,695.28,693.15,693.3,2100.0,695.28,695.28,693.15,693.3,2100.0
2018-07-27 11:30:00,693.64,694.56,693.64,694.56,200.0,693.64,694.56,693.64,694.56,200.0
2018-07-27 11:35:00,694.27,695.13,693.88,695.13,1100.0,694.27,695.13,693.88,695.13,1100.0
2018-07-27 11:40:00,694.57,694.57,694.57,694.57,100.0,694.57,694.57,694.57,694.57,100.0
2018-07-27 11:45:00,694.04,694.36,694.03,694.36,600.0,694.04,694.36,694.03,694.36,600.0
2018-07-27 11:50:00,695.94,697.85,695.93,697.33,2500.0,695.94,697.85,695.93,697.33,2500.0
2018-07-27 11:55:00,697.33,698.44,697.33,697.38,1500.0,697.33,698.44,697.33,697.38,1500.0
2018-07-27 12:00:00,697.38,698.76,697.37,698.3,3182.0,697.38,698.76,697.37,698.3,3182.0
2018-07-27 12:05:00,699.45,700.0,698.45,698.98,1900.0,699.45,700.0,698.45,698.98,1900.0
2018-07-27 12:10:00,698.83,699.24,698.47,698.9,2000.0,698.83,699.24,698.47,698.9,2000.0
2018-07-27 12:15:00,698.72,699.79,698.44,699.7,900.0,698.72,699.79,698.44,699.7,900.0
2018-07-27 12:20:00,699.7,699.7,698.97,699.2,864.0,699.7,699.7,698.97,699.2,864.0
2018-07-27 12:25:00,699.2,699.44,698.86,698.86,1000.0,699.2,699.44,698.86,698.86,1000.0
2018-07-27 12:30:00,698.86,698.86,695.03,695.68,4700.0,698.86,698.86,695.03,695.68,4700.0
2018-07-27 12:35:00,695.72,696.35,695.72,696.35,400.0,695.72,696.35,695.72,696.35,400.0
2018-07-27 12:40:00,695.78,696.14,695.78,696.14,300.0,695.78,696.14,695.78,696.14,300.0
2018-07-27 12:45:00,696.48,696.48,696.48,696.48,200.0,696.48,696.48,696.48,696.48,200.0
2018-07-27 12:50:00,696.56,696.85,695.82,695.89,2762.0,696.56,696.85,695.82,695.89,2762.0
2018-07-27 12:55:00,695.81,695.81,694.94,695.6,1200.0,695.81,695.81,694.94,695.6,1200.0
2018-07-27 13:00:00,695.14,696.63,694.85,696.58,3200.0,695.14,696.63,694.85,696.58,3200.0
2018-07-27 13:05:00,697.08,697.08,697.07,697.07,300.0,697.08,697.08,697.07,697.07,300.0
2018-07-27 13:10:00,697.07,698.0,696.65,698.0,600.0,697.07,698.0,696.65,698.0,600.0
2018-07-27 13:15:00,697.54,697.54,697.04,697.05,1300.0,697.54,697.54,697.04,697.05,1300.0
2018-07-27 13:20:00,698.03,698.03,698.03,698.03,200.0,698.03,698.03,698.03,698.03,200.0
2018-07-27 13:25:00,697.46,698.45,697.46,698.45,200.0,697.46,698.45,697.46,698.45,200.0
2018-07-27 13:30:00,698.45,698.85,698.44,698.44,1400.0,698.45,698.85,698.44,698.44,1400.0
2018-07-27 13:35:00,698.85,699.95,698.85,699.95,800.0,698.85,699.95,698.85,699.95,800.0
2018-07-27 13:40:00,700.24,700.82,700.24,700.5,2100.0,700.24,700.82,700.24,700.5,2100.0
2018-07-27 13:45:00,700.53,700.53,699.56,699.56,800.0,700.53,700.53,699.56,699.56,800.0
2018-07-27 13:50:00,699.56,700.01,699.06,699.22,3000.0,699.56,700.01,699.06,699.22,3000.0
2018-07-27 13:55:00,698.85,699.41,698.84,699.04,1501.0,698.85,699.41,698.84,699.04,1501.0
2018-07-27 14:00:00,700.0,700.02,699.76,700.01,2600.0,700.0,700.02,699.76,700.01,2600.0
2018-07-27 14:05:00,700.0,700.0,699.57,699.69,900.0,700.0,700.0,699.57,699.69,900.0
2018-07-27 14:10:00,699.54,700.0,699.17,699.33,2300.0,699.54,700.0,699.17,699.33,2300.0
2018-07-27 14:15:00,699.67,699.67,699.03,699.03,900.0,699.67,699.67,699.03,699.03,900.0
2018-07-27 14:20:00,698.92,699.07,698.21,698.49,1699.0,698.92,699.07,698.21,698.49,1699.0
2018-07-27 14:25:00,698.17,698.17,697.48,697.49,200.0,698.17,698.17,697.48,697.49,200.0
2018-07-27 14:30:00,697.48,697.79,697.28,697.62,1300.0,697.48,697.79,697.28,697.62,1300.0
2018-07-27 14:35:00,698.17,698.17,697.27,697.27,800.0,698.17,698.17,697.27,697.27,800.0
2018-07-27 14:40:00,697.48,697.71,697.3,697.7,1100.0,697.48,697.71,697.3,697.7,1100.0
2018-07-27 14:45:00,697.7,698.45,697.7,698.45,1200.0,697.7,698.45,697.7,698.45,1200.0
2018-07-27 14:50:00,697.87,698.17,697.71,697.98,2393.0,697.87,698.17,697.71,697.98,2393.0
2018-07-27 14:55:00,696.62,697.07,695.29,696.99,2714.0,696.62,697.07,695.29,696.99,2714.0
2018-07-27 15:00:00,698.12,699.02,698.12,699.02,1508.0,698.12,699.02,698.12,699.02,1508.0
2018-07-27 15:05:00,699.03,700.0,699.03,699.44,1977.0,699.03,700.0,699.03,699.44,1977.0
2018-07-27 15:10:00,699.49,700.0,699.14,699.85,1400.0,699.49,700.0,699.14,699.85,1400.0
2018-07-27 15:15:00,699.9,700.05,699.58,700.05,2108.0,699.9,700.05,699.58,700.05,2108.0
2018-07-27 15:20:00,699.87,699.97,699.7,699.71,1300.0,699.87,699.97,699.7,699.71,1300.0
2018-07-27 15:25:00,699.7,699.76,699.03,699.08,1900.0,699.7,699.76,699.03,699.08,1900.0
2018-07-27 15:30:00,698.88,700.0,698.88,700.0,2300.0,698.88,700.0,698.88,700.0,2300.0
2018-07-27 15:35:00,700.17,700.73,700.1,700.1,8668.0,700.17,700.73,700.1,700.1,8668.0
2018-07-27 15:40:00,700.39,701.1,699.61,700.27,7843.0,700.39,701.1,699.61,700.27,7843.0
2018-07-27 15:45:00,700.7,700.7,698.11,698.11,5108.0,700.7,700.7,698.11,698.11,5108.0
2018-07-27 15:50:00,699.13,699.2,698.1,698.31,3058.0,699.13,699.2,698.1,698.31,3058.0
2018-07-27 15:55:00,698.53,700.0,698.4,699.57,9946.0,698.53,700.0,698.4,699.57,9946.0
2018-07-30 09:30:00,696.82,701.22,696.81,699.0,4198.0,696.82,701.22,696.81,699.0,4198.0
2018-07-30 09:35:00,699.23,700.09,698.76,699.0,1450.0,699.23,700.09,698.76,699.0,1450.0
2018-07-30 09:40:00,699.28,700.69,698.83,700.69,5080.0,699.28,700.69,698.83,700.69,5080.0
2018-07-30 09:45:00,699.81,699.9,698.65,698.66,1000.0,699.81,699.9,698.65,698.66,1000.0
2018-07-30 09:50:00,698.99,698.99,698.27,698.34,500.0,698.99,698.99,698.27,698.34,500.0
2018-07-30 09:55:00,698.35,698.35,697.41,698.01,803.0,698.35,698.35,697.41,698.01,803.0
2018-07-30 10:00:00,698.55,699.51,698.55,699.51,400.0,698.55,699.51,698.55,699.51,400.0
2018-07-30 10:05:00,699.68,700.85,699.68,700.53,2300.0,699.68,700.85,699.68,700.53,2300.0
2018-07-30 10:10:00,701.52,701.79,701.14,701.58,1300.0,701.52,701.79,701.14,701.58,1300.0
2018-07-30 10:15:00,702.0,702.0,700.68,700.68,1100.0,702.0,702.0,700.68,700.68,1100.0
2018-07-30 10:20:00,700.49,700.98,699.7,699.7,735.0,700.49,700.98,699.7,699.7,735.0
2018-07-30 10:25:00,699.99,701.17,699.99,700.69,1600.0,699.99,701.17,699.99,700.69,1600.0
2018-07-30 10:30:00,700.69,700.71,700.15,700.15,907.0,700.69,700.71,700.15,700.15,907.0
2018-07-30 10:35:00,699.28,699.28,698.68,699.01,1036.0,699.28,699.28,698.68,699.01,1036.0
2018-07-30 10:40:00,699.56,700.37,699.56,700.37,692.0,699.56,700.37,699.56,700.37,692.0
2018-07-30 10:45:00,700.2,700.88,700.19,700.88,300.0,700.2,700.88,700.19,700.88,300.0
2018-07-30 10:50:00,700.96,701.28,700.3,700.46,2600.0,700.96,701.28,700.3,700.46,2600.0
2018-07-30 10:55:00,700.13,700.13,699.6,699.69,1700.0,700.13,700.13,699.6,699.69,1700.0
2018-07-30 11:00:00,700.16,700.47,699.73,699.73,300.0,700.16,700.47,699.73,699.73,300.0
2018-07-30 11:05:00,700.16,700.21,699.52,699.52,600.0,700.16,700.21,699.52,699.52,600.0
2018-07-30 11:10:00,699.67,699.67,698.09,698.1,600.0,699.67,699.67,698.09,698.1,600.0
2018-07-30 11:15:00,698.49,698.54,698.19,698.41,1040.0,698.49,698.54,698.19,698.41,1040.0
2018-07-30 11:20:00,698.86,699.4,698.62,699.39,743.0,698.86,699.4,698.62,699.39,743.0
2018-07-30 11:25:00,699.66,699.66,699.66,699.66,100.0,699.66,699.66,699.66,699.66,100.0
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 11:35:00,699.28,699.28,699.28,699.28,0.0,699.28,699.28,699.28,699.28,0.0
2018-07-30 11:40:00,698.88,699.03,697.64,697.64,600.0,698.88,699.03,697.64,697.64,600.0
2018-07-30 11:45:00,697.76,698.8,697.76,698.8,300.0,697.76,698.8,697.76,698.8,300.0
2018-07-30 11:50:00,698.87,698.87,698.86,698.87,100.0,698.87,698.87,698.86,698.87,100.0
2018-07-30 11:55:00,699.24,699.75,698.71,699.08,1600.0,699.24,699.75,698.71,699.08,1600.0
2018-07-30 12:00:00,698.46,698.57,698.03,698.57,1400.0,698.46,698.57,698.03,698.57,1400.0
2018-07-30 12:05:00,697.86,697.86,696.8,696.8,900.0,697.86,697.86,696.8,696.8,900.0
2018-07-30 12:10:00,696.8,697.0,696.07,696.92,2290.0,696.8,697.0,696.07,696.92,2290.0
2018-07-30 12:15:00,696.53,696.53,696.4,696.4,300.0,696.53,696.53,696.4,696.4,300.0
2018-07-30 12:20:00,695.96,696.3,695.34,696.3,1200.0,695.96,696.3,695.34,696.3,1200.0
2018-07-30 12:25:00,695.98,696.08,695.8,695.91,400.0,695.98,696.08,695.8,695.91,400.0
2018-07-30 12:30:00,696.18,696.25,695.91,695.91,1000.0,696.18,696.25,695.91,695.91,1000.0
2018-07-30 12:35:00,695.82,696.09,695.82,695.91,400.0,695.82,696.09,695.82,695.91,400.0
2018-07-30 12:40:00,695.9,696.24,695.56,696.24,500.0,695.9,696.24,695.56,696.24,500.0
2018-07-30 12:45:00,695.82,695.82,695.16,695.16,816.0,695.82,695.82,695.16,695.16,816.0
2018-07-30 12:50:00,694.9,694.93,694.81,694.81,500.0,694.9,694.93,694.81,694.81,500.0
2018-07-30 12:55:00,694.73,694.97,694.2,694.27,1242.0,694.73,694.97,694.2,694.27,1242.0
2018-07-30 13:00:00,694.21,694.33,693.86,693.86,1313.0,694.21,694.33,693.86,693.86,1313.0
2018-07-30 13:05:00,693.57,693.57,693.56,693.57,100.0,693.57,693.57,693.56,693.57,100.0
2018-07-30 13:10:00,693.91,693.91,693.31,693.48,3800.0,693.91,693.91,693.31,693.48,3800.0
2018-07-30 13:15:00,693.01,693.31,693.0,693.18,901.0,693.01,693.31,693.0,693.18,901.0
2018-07-30 13:20:00,693.47,693.51,692.98,693.48,900.0,693.47,693.51,692.98,693.48,900.0
2018-07-30 13:25:00,693.22,693.36,692.78,693.08,1400.0,693.22,693.36,692.78,693.08,1400.0
2018-07-30 13:30:00,692.93,693.11,692.21,693.11,2473.0,692.93,693.11,692.21,693.11,2473.0
2018-07-30 13:35:00,693.48,693.7,693.34,693.51,1000.0,693.48,693.7,693.34,693.51,1000.0
2018-07-30 13:40:00,694.1,694.41,693.93,694.39,400.0,694.1,694.41,693.93,694.39,400.0
2018-07-30 13:45:00,694.2,695.04,694.2,695.04,1000.0,694.2,695.04,694.2,695.04,1000.0
2018-07-30 13:50:00,695.13,696.2,695.13,696.2,2939.0,695.13,696.2,695.13,696.2,2939.0
2018-07-30 13:55:00,696.11,696.22,695.88,696.22,1210.0,696.11,696.22,695.88,696.22,1210.0
2018-07-30 14:00:00,696.58,697.75,696.58,697.37,1000.0,696.58,697.75,696.58,697.37,1000.0
2018-07-30 14:05:00,697.4,697.49,695.83,695.93,2600.0,697.4,697.49,695.83,695.93,2600.0
2018-07-30 14:10:00,696.16,696.61,696.16,696.29,1100.0,696.16,696.61,696.16,696.29,1100.0
2018-07-30 14:15:00,696.49,697.04,696.49,696.61,1400.0,696.49,697.04,696.49,696.61,1400.0
2018-07-30 14:20:00,696.66,697.0,696.45,697.0,800.0,696.66,697.0,696.45,697.0,800.0
2018-07-30 14:25:00,696.74,696.74,696.74,696.74,100.0,696.74,696.74,696.74,696.74,100.0
2018-07-30 14:30:00,697.3,697.45,697.12,697.12,2051.0,697.3,697.45,697.12,697.12,2051.0
2018-07-30 14:35:00,697.25,697.58,695.88,696.71,2068.0,697.25,697.58,695.88,696.71,2068.0
2018-07-30 14:40:00,696.84,696.87,696.44,696.79,800.0,696.84,696.87,696.44,696.79,800.0
2018-07-30 14:45:00,696.79,697.44,696.78,697.44,800.0,696.79,697.44,696.78,697.44,800.0
2018-07-30 14:50:00,697.45,697.51,697.26,697.5,300.0,697.45,697.51,697.26,697.5,300.0
2018-07-30 14:55:00,697.75,698.07,697.27,697.91,5228.0,697.75,698.07,697.27,697.91,5228.0
2018-07-30 15:00:00,698.41,698.76,697.74,698.76,4059.0,698.41,698.76,697.74,698.76,4059.0
2018-07-30 15:05:00,699.28,699.33,697.82,697.82,1400.0,699.28,699.33,697.82,697.82,1400.0
2018-07-30 15:10:00,697.85,698.14,697.71,698.14,1221.0,697.85,698.14,697.71,698.14,1221.0
2018-07-30 15:15:00,698.06,698.07,697.48,697.79,1500.0,698.06,698.07,697.48,697.79,1500.0
2018-07-30 15:20:00,697.87,698.02,697.29,697.59,3900.0,697.87,698.02,697.29,697.59,3900.0
2018-07-30 15:25:00,697.43,698.12,697.43,697.65,1000.0,697.43,698.12,697.43,697.65,1000.0
2018-07-30 15:30:00,697.62,698.92,697.62,698.45,1100.0,697.62,698.92,697.62,698.45,1100.0
2018-07-30 15:35:00,698.74,699.27,698.46,698.7,3600.0,698.74,699.27,698.46,698.7,3600.0
2018-07-30 15:40:00,698.93,699.11,698.38,698.58,1900.0,698.93,699.11,698.38,698.58,1900.0
2018-07-30 15:45:00,698.33,698.63,698.03,698.54,3258.0,698.33,698.63,698.03,698.54,3258.0
2018-07-30 15:50:00,698.67,699.37,698.67,698.75,2981.0,698.67,699.37,698.67,698.75,2981.0
2018-07-30 15:55:00,698.73,699.17,698.3,698.92,6111.0,698.73,699.17,698.3,698.92,6111.0
2018-07-31 09:30:00,699.14,700.17,697.36,697.36,879.0,699.14,700.17,697.36,697.36,879.0
2018-07-31 09:35:00,696.83,696.97,694.31,696.31,2205.0,696.83,696.97,694.31,696.31,2205.0
2018-07-31 09:40:00,695.42,695.43,695.42,695.42,100.0,695.42,695.43,695.42,695.42,100.0
2018-07-31 09:45:00,698.46,698.46,698.46,698.46,100.0,698.46,698.46,698.46,698.46,100.0
2018-07-31 09:50:00,698.26,698.26,698.25,698.26,100.0,698.26,698.26,698.25,698.26,100.0
2018-07-31 09:55:00,696.95,697.67,696.56,696.56,712.0,696.95,697.67,696.56,696.56,712.0
2018-07-31 10:00:00,696.57,696.71,695.81,696.63,2115.0,696.57,696.71,695.81,696.63,2115.0
2018-07-31 10:05:00,697.36,697.36,697.36,697.36,100.0,697.36,697.36,697.36,697.36,100.0
2018-07-31 10:10:00,698.74,698.74,698.48,698.49,400.0,698.74,698.74,698.48,698.49,400.0
2018-07-31 10:15:00,698.46,699.42,698.46,699.33,1167.0,698.46,699.42,698.46,699.33,1167.0
2018-07-31 10:20:00,699.99,699.99,699.99,699.99,146.0,699.99,699.99,699.99,699.99,146.0
2018-07-31 10:25:00,699.8,700.17,699.69,700.16,1600.0,699.8,700.17,699.69,700.16,1600.0
2018-07-31 10:30:00,701.01,701.01,701.01,701.01,200.0,701.01,701.01,701.01,701.01,200.0
2018-07-31 10:35:00,701.57,701.58,700.58,700.95,1007.0,701.57,701.58,700.58,700.95,1007.0
2018-07-31 10:40:00,700.34,700.34,700.15,700.15,644.0,700.34,700.34,700.15,700.15,644.0
2018-07-31 10:45:00,700.58,700.83,700.55,700.83,800.0,700.58,700.83,700.55,700.83,800.0
2018-07-31 10:50:00,701.2,701.2,700.59,700.66,700.0,701.2,701.2,700.59,700.66,700.0
2018-07-31 10:55:00,700.43,700.58,700.39,700.39,1400.0,700.43,700.58,700.39,700.39,1400.0
2018-07-31 11:00:00,700.07,700.09,700.07,700.09,200.0,700.07,700.09,700.07,700.09,200.0
2018-07-31 11:05:00,700.13,700.57,700.13,700.57,1100.0,700.13,700.57,700.13,700.57,1100.0
2018-07-31 11:10:00,700.7,701.09,700.17,700.17,1200.0,700.7,701.09,700.17,700.17,1200.0
2018-07-31 11:15:00,700.04,700.05,698.97,698.97,1018.0,700.04,700.05,698.97,698.97,1018.0
2018-07-31 11:20:00,698.46,698.74,698.46,698.74,300.0,698.46,698.74,698.46,698.74,300.0
2018-07-31 11:25:00,699.6,699.6,699.6,699.6,100.0,699.6,699.6,699.6,699.6,100.0
2018-07-31 11:30:00,700.37,700.5,699.76,700.48,1300.0,700.37,700.5,699.76,700.48,1300.0
2018-07-31 11:35:00,700.48,701.2,700.48,701.2,1600.0,700.48,701.2,700.48,701.2,1600.0
2018-07-31 11:40:00,700.58,700.58,700.08,700.09,600.0,700.58,700.58,700.08,700.09,600.0
2018-07-31 11:45:00,700.08,700.27,699.85,699.85,400.0,700.08,700.27,699.85,699.85,400.0
2018-07-31 11:50:00,699.85,699.85,699.85,699.85,0.0,699.85,699.85,699.85,699.85,0.0
2018-07-31 11:55:00,699.85,699.85,699.85,699.85,200.0,699.85,699.85,699.85,699.85,200.0
2018-07-31 12:00:00,700.07,700.48,700.07,700.4,600.0,700.07,700.48,700.07,700.4,600.0
2018-07-31 12:05:00,700.05,701.66,700.02,701.0,718.0,700.05,701.66,700.02,701.0,718.0
2018-07-31 12:10:00,701.32,701.32,701.31,701.32,100.0,701.32,701.32,701.31,701.32,100.0
2018-07-31 12:15:00,701.15,701.15,701.15,701.15,100.0,701.15,701.15,701.15,701.15,100.0
2018-07-31 12:20:00,701.76,703.13,701.76,703.11,1355.0,701.76,703.13,701.76,703.11,1355.0
2018-07-31 12:25:00,702.78,702.84,702.63,702.63,1300.0,702.78,702.84,702.63,702.63,1300.0
2018-07-31 12:30:00,702.77,703.59,702.77,703.59,1200.0,702.77,703.59,702.77,703.59,1200.0
2018-07-31 12:35:00,703.36,703.36,702.85,702.85,1500.0,703.36,703.36,702.85,702.85,1500.0
2018-07-31 12:40:00,702.91,703.06,702.91,703.02,605.0,702.91,703.06,702.91,703.02,605.0
2018-07-31 12:45:00,703.4,703.4,703.14,703.14,300.0,703.4,703.4,703.14,703.14,300.0
2018-07-31 12:50:00,702.91,703.14,702.91,703.14,500.0,702.91,703.14,702.91,703.14,500.0
2018-07-31 12:55:00,702.82,702.87,702.8,702.8,300.0,702.82,702.87,702.8,702.8,300.0
2018-07-31 13:00:00,702.8,702.8,702.8,702.8,0.0,702.8,702.8,702.8,702.8,0.0
2018-07-31 13:05:00,702.76,702.76,701.97,701.97,1200.0,702.76,702.76,701.97,701.97,1200.0
2018-07-31 13:10:00,701.69,701.69,701.29,701.29,400.0,701.69,701.69,701.29,701.29,400.0
2018-07-31 13:15:00,701.76,701.77,700.84,700.84,1300.0,701.76,701.77,700.84,700.84,1300.0
2018-07-31 13:20:00,701.18,701.32,701.18,701.32,200.0,701.18,701.32,701.18,701.32,200.0
2018-07-31 13:25:00,701.74,702.46,701.7,702.05,700.0,701.74,702.46,701.7,702.05,700.0
2018-07-31 13:30:00,702.23,702.23,702.23,702.23,100.0,702.23,702.23,702.23,702.23,100.0
2018-07-31 13:35:00,701.92,702.45,701.9,702.45,1200.0,701.92,702.45,701.9,702.45,1200.0
2018-07-31 13:40:00,702.48,702.93,702.22,702.6,1900.0,702.48,702.93,702.22,702.6,1900.0
2018-07-31 13:45:00,702.88,702.97,702.78,702.78,1100.0,702.88,702.97,702.78,702.78,1100.0
2018-07-31 13:50:00,702.97,702.97,702.97,702.97,800.0,702.97,702.97,702.97,702.97,800.0
2018-07-31 13:55:00,703.29,703.61,703.07,703.08,1800.0,703.29,703.61,703.07,703.08,1800.0
2018-07-31 14:00:00,703.47,703.47,703.07,703.07,500.0,703.47,703.47,703.07,703.07,500.0
2018-07-31 14:05:00,703.3,703.67,703.3,703.67,1077.0,703.3,703.67,703.3,703.67,1077.0
2018-07-31 14:10:00,703.57,704.36,703.52,704.16,1812.0,703.57,704.36,703.52,704.16,1812.0
2018-07-31 14:15:00,704.47,704.77,704.46,704.63,700.0,704.47,704.77,704.46,704.63,700.0
2018-07-31 14:20:00,704.83,705.45,704.83,705.22,3500.0,704.83,705.45,704.83,705.22,3500.0
2018-07-31 14:25:00,705.35,705.59,705.28,705.59,1134.0,705.35,705.59,705.28,705.59,1134.0
2018-07-31 14:30:00,705.5,705.55,705.33,705.35,1033.0,705.5,705.55,705.33,705.35,1033.0
2018-07-31 14:35:00,705.34,706.38,705.33,706.37,3000.0,705.34,706.38,705.33,706.37,3000.0
2018-07-31 14:40:00,706.38,706.4,706.25,706.26,900.0,706.38,706.4,706.25,706.26,900.0
2018-07-31 14:45:00,706.26,706.61,706.22,706.5,1300.0,706.26,706.61,706.22,706.5,1300.0
2018-07-31 14:50:00,706.25,707.02,706.25,706.79,1300.0,706.25,707.02,706.25,706.79,1300.0
2018-07-31 14:55:00,707.03,707.03,707.03,707.03,100.0,707.03,707.03,707.03,707.03,100.0
2018-07-31 15:00:00,706.49,706.49,706.0,706.16,1100.0,706.49,706.49,706.0,706.16,1100.0
2018-07-31 15:05:00,705.51,706.33,705.51,706.18,3037.0,705.51,706.33,705.51,706.18,3037.0
2018-07-31 15:10:00,705.27,705.27,705.26,705.26,200.0,705.27,705.27,705.26,705.26,200.0
2018-07-31 15:15:00,705.01,705.01,704.56,704.94,1100.0,705.01,705.01,704.56,704.94,1100.0
2018-07-31 15:20:00,705.12,705.14,705.06,705.06,700.0,705.12,705.14,705.06,705.06,700.0
2018-07-31 15:25:00,705.13,705.25,705.0,705.0,1600.0,705.13,705.25,705.0,705.0,1600.0
2018-07-31 15:30:00,704.95,704.99,703.86,704.24,2000.0,704.95,704.99,703.86,704.24,2000.0
2018-07-31 15:35:00,704.05,704.89,703.82,704.89,1806.0,704.05,704.89,703.82,704.89,1806.0
2018-07-31 15:40:00,704.76,705.61,704.76,704.86,2500.0,704.76,705.61,704.76,704.86,2500.0
2018-07-31 15:45:00,704.86,705.01,703.77,704.17,4620.0,704.86,705.01,703.77,704.17,4620.0
2018-07-31 15:50:00,703.46,704.14,703.46,704.09,1520.0,703.46,704.14,703.46,704.09,1520.0
2018-07-31 15:55:00,704.47,706.0,704.25,705.24,13124.0,704.47,706.0,704.25,705.24,13124.0
2018-08-01 09:30:00,708.24,708.24,703.25,703.25,3924.0,708.24,708.24,703.25,703.25,3924.0
2018-08-01 09:35:00,700.06,703.6,700.05,701.65,2782.0,700.06,703.6,700.05,701.65,2782.0
2018-08-01 09:40:00,702.74,703.66,702.74,703.66,400.0,702.74,703.66,702.74,703.66,400.0
2018-08-01 09:45:00,703.79,703.81,701.25,703.0,2200.0,703.79,703.81,701.25,703.0,2200.0
2018-08-01 09:50:00,702.63,702.63,701.19,701.19,939.0,702.63,702.63,701.19,701.19,939.0
2018-08-01 09:55:00,702.66,702.66,702.66,702.66,100.0,702.66,702.66,702.66,702.66,100.0
2018-08-01 10:00:00,702.22,702.22,702.19,702.19,500.0,702.22,702.22,702.19,702.19,500.0
2018-08-01 10:05:00,701.48,701.48,701.06,701.06,300.0,701.48,701.48,701.06,701.06,300.0
2018-08-01 10:10:00,703.25,706.81,702.8,706.53,2300.0,703.25,706.81,702.8,706.53,2300.0
2018-08-01 10:15:00,705.53,705.83,704.94,704.94,600.0,705.53,705.83,704.94,704.94,600.0
2018-08-01 10:20:00,706.82,707.84,706.81,707.8,1400.0,706.82,707.84,706.81,707.8,1400.0
2018-08-01 10:25:00,708.62,709.54,708.62,709.54,200.0,708.62,709.54,708.62,709.54,200.0
2018-08-01 10:30:00,708.64,709.12,706.54,706.54,1401.0,708.64,709.12,706.54,706.54,1401.0
2018-08-01 10:35:00,707.16,708.15,707.08,707.53,3290.0,707.16,708.15,707.08,707.53,3290.0
2018-08-01 10:40:00,706.47,706.47,705.75,705.75,400.0,706.47,706.47,705.75,705.75,400.0
2018-08-01 10:45:00,705.97,706.05,705.97,706.05,200.0,705.97,706.05,705.97,706.05,200.0
2018-08-01 10:50:00,704.12,704.46,704.12,704.46,200.0,704.12,704.46,704.12,704.46,200.0
2018-08-01 10:55:00,703.98,703.98,702.94,703.0,1802.0,703.98,703.98,702.94,703.0,1802.0
2018-08-01 11:00:00,703.37,703.51,702.37,702.64,1200.0,703.37,703.51,702.37,702.64,1200.0
2018-08-01 11:05:00,703.17,703.38,702.43,703.19,1000.0,703.17,703.38,702.43,703.19,1000.0
2018-08-01 11:10:00,701.93,701.93,699.86,699.86,2605.0,701.93,701.93,699.86,699.86,2605.0
2018-08-01 11:15:00,700.5,702.34,700.49,702.34,300.0,700.5,702.34,700.49,702.34,300.0
2018-08-01 11:20:00,702.87,703.03,702.05,702.05,700.0,702.87,703.03,702.05,702.05,700.0
2018-08-01 11:25:00,702.44,702.44,702.41,702.42,900.0,702.44,702.44,702.41,702.42,900.0
2018-08-01 11:30:00,702.91,705.53,702.89,704.88,1843.0,702.91,705.53,702.89,704.88,1843.0
2018-08-01 11:35:00,705.21,705.7,705.08,705.08,500.0,705.21,705.7,705.08,705.08,500.0
2018-08-01 11:40:00,705.33,705.36,703.96,703.96,900.0,705.33,705.36,703.96,703.96,900.0
2018-08-01 11:45:00,702.52,702.52,701.35,701.35,1000.0,702.52,702.52,701.35,701.35,1000.0
2018-08-01 11:50:00,701.23,701.23,700.71,700.89,900.0,701.23,701.23,700.71,700.89,900.0
2018-08-01 11:55:00,700.15,700.15,700.13,700.13,500.0,700.15,700.15,700.13,700.13,500.0
2018-08-01 12:00:00,699.47,701.86,699.47,701.86,500.0,699.47,701.86,699.47,701.86,500.0
2018-08-01 12:05:00,702.01,702.16,701.37,702.16,783.0,702.01,702.16,701.37,702.16,783.0
2018-08-01 12:10:00,702.58,702.58,702.0,702.0,500.0,702.58,702.58,702.0,702.0,500.0
2018-08-01 12:15:00,702.04,702.04,701.63,701.63,600.0,702.04,702.04,701.63,701.63,600.0
2018-08-01 12:20:00,701.5,701.81,701.13,701.13,300.0,701.5,701.81,701.13,701.13,300.0
2018-08-01 12:25:00,700.81,700.99,700.81,700.99,200.0,700.81,700.99,700.81,700.99,200.0
2018-08-01 12:30:00,700.69,701.72,700.69,701.65,1400.0,700.69,701.72,700.69,701.65,1400.0
2018-08-01 12:35:00,701.52,701.52,700.13,700.27,1500.0,701.52,701.52,700.13,700.27,1500.0
2018-08-01 12:40:00,699.9,700.21,699.13,700.14,1900.0,699.9,700.21,699.13,700.14,1900.0
2018-08-01 12:45:00,699.59,700.51,699.23,700.51,600.0,699.59,700.51,699.23,700.51,600.0
2018-08-01 12:50:00,701.03,701.03,700.99,701.03,300.0,701.03,701.03,700.99,701.03,300.0
2018-08-01 12:55:00,701.72,702.12,701.37,702.12,900.0,701.72,702.12,701.37,702.12,900.0
2018-08-01 13:00:00,702.24,703.6,702.16,703.6,1700.0,702.24,703.6,702.16,703.6,1700.0
2018-08-01 13:05:00,703.93,704.8,703.92,704.8,600.0,703.93,704.8,703.92,704.8,600.0
2018-08-01 13:10:00,704.55,705.27,704.37,705.27,1000.0,704.55,705.27,704.37,705.27,1000.0
2018-08-01 13:15:00,705.1,705.12,704.81,704.99,1030.0,705.1,705.12,704.81,704.99,1030.0
2018-08-01 13:20:00,704.85,706.15,704.85,704.93,1307.0,704.85,706.15,704.85,704.93,1307.0
2018-08-01 13:25:00,704.83,705.67,704.83,705.29,1400.0,704.83,705.67,704.83,705.29,1400.0
2018-08-01 13:30:00,705.36,705.36,704.42,704.42,900.0,705.36,705.36,704.42,704.42,900.0
2018-08-01 13:35:00,704.53,708.14,704.3,708.14,4420.0,704.53,708.14,704.3,708.14,4420.0
2018-08-01 13:40:00,708.14,708.14,706.07,707.32,1900.0,708.14,708.14,706.07,707.32,1900.0
2018-08-01 13:45:00,707.47,707.94,706.81,707.22,4258.0,707.47,707.94,706.81,707.22,4258.0
2018-08-01 13:50:00,708.08,708.08,706.97,707.87,2001.0,708.08,708.08,706.97,707.87,2001.0
2018-08-01 13:55:00,707.87,708.08,707.36,707.41,1000.0,707.87,708.08,707.36,707.41,1000.0
2018-08-01 14:00:00,707.2,707.2,707.03,707.03,900.0,707.2,707.2,707.03,707.03,900.0
2018-08-01 14:05:00,707.33,708.32,706.91,708.32,2100.0,707.33,708.32,706.91,708.32,2100.0
2018-08-01 14:10:00,708.49,709.98,707.66,709.94,2313.0,708.49,709.98,707.66,709.94,2313.0
2018-08-01 14:15:00,710.61,710.75,710.06,710.06,1500.0,710.61,710.75,710.06,710.06,1500.0
2018-08-01 14:20:00,710.97,710.97,710.04,710.7,1796.0,710.97,710.97,710.04,710.7,1796.0
2018-08-01 14:25:00,710.62,711.34,710.62,711.34,600.0,710.62,711.34,710.62,711.34,600.0
2018-08-01 14:30:00,711.08,711.66,710.87,711.62,1800.0,711.08,711.66,710.87,711.62,1800.0
2018-08-01 14:35:00,711.53,711.53,709.5,709.5,1100.0,711.53,711.53,709.5,709.5,1100.0
2018-08-01 14:40:00,709.19,709.19,708.25,708.26,900.0,709.19,709.19,708.25,708.26,900.0
2018-08-01 14:45:00,707.66,708.02,707.21,707.8,1300.0,707.66,708.02,707.21,707.8,1300.0
2018-08-01 14:50:00,708.04,708.62,707.83,708.61,1026.0,708.04,708.62,707.83,708.61,1026.0
2018-08-01 14:55:00,707.97,708.15,707.4,708.15,1300.0,707.97,708.15,707.4,708.15,1300.0
2018-08-01 15:00:00,708.76,709.05,707.76,708.12,1800.0,708.76,709.05,707.76,708.12,1800.0
2018-08-01 15:05:00,708.19,708.19,706.89,706.89,500.0,708.19,708.19,706.89,706.89,500.0
2018-08-01 15:10:00,707.27,707.82,707.27,707.81,910.0,707.27,707.82,707.27,707.81,910.0
2018-08-01 15:15:00,707.42,707.66,706.77,707.18,3415.0,707.42,707.66,706.77,707.18,3415.0
2018-08-01 15:20:00,707.44,707.44,706.23,706.89,2000.0,707.44,707.44,706.23,706.89,2000.0
2018-08-01 15:25:00,706.71,706.72,705.32,705.32,1854.0,706.71,706.72,705.32,705.32,1854.0
2018-08-01 15:30:00,705.3,707.13,705.3,706.36,3754.0,705.3,707.13,705.3,706.36,3754.0
2018-08-01 15:35:00,706.36,706.43,704.51,704.59,2400.0,706.36,706.43,704.51,704.59,2400.0
2018-08-01 15:40:00,704.01,705.07,703.98,704.28,3200.0,704.01,705.07,703.98,704.28,3200.0
2018-08-01 15:45:00,704.28,704.28,703.08,703.93,4000.0,704.28,704.28,703.08,703.93,4000.0
2018-08-01 15:50:00,703.92,704.3,702.3,702.3,3209.0,703.92,704.3,702.3,702.3,3209.0
2018-08-01 15:55:00,702.34,702.71,700.79,701.43,17615.0,702.34,702.71,700.79,701.43,17615.0
2018-08-02 09:30:00,700.91,702.29,698.32,702.05,5805.0,700.91,702.29,698.32,702.05,5805.0
2018-08-02 09:35:00,700.89,703.35,700.44,703.35,2118.0,700.89,703.35,700.44,703.35,2118.0
2018-08-02 09:40:00,704.07,704.91,703.56,703.56,700.0,704.07,704.91,703.56,703.56,700.0
2018-08-02 09:45:00,704.05,708.94,704.05,708.94,2700.0,704.05,708.94,704.05,708.94,2700.0
2018-08-02 09:50:00,707.75,711.23,707.74,710.54,4218.0,707.75,711.23,707.74,710.54,4218.0
2018-08-02 09:55:00,711.2,712.89,709.23,712.75,3523.0,711.2,712.89,709.23,712.75,3523.0
2018-08-02 10:00:00,711.31,714.49,710.4,712.55,2000.0,711.31,714.49,710.4,712.55,2000.0
2018-08-02 10:05:00,712.77,715.05,712.41,715.05,3680.0,712.77,715.05,712.41,715.05,3680.0
2018-08-02 10:10:00,715.59,717.36,715.06,717.36,3600.0,715.59,717.36,715.06,717.36,3600.0
2018-08-02 10:15:00,717.92,717.92,715.09,715.1,1903.0,717.92,717.92,715.09,715.1,1903.0
2018-08-02 10:20:00,715.56,717.37,715.56,716.68,500.0,715.56,717.37,715.56,716.68,500.0
2018-08-02 10:25:00,717.77,718.59,716.98,717.67,1600.0,717.77,718.59,716.98,717.67,1600.0
2018-08-02 10:30:00,716.97,716.97,716.16,716.16,400.0,716.97,716.97,716.16,716.16,400.0
2018-08-02 10:35:00,716.87,718.36,716.87,717.05,1200.0,716.87,718.36,716.87,717.05,1200.0
2018-08-02 10:40:00,716.13,716.13,715.17,715.17,200.0,716.13,716.13,715.17,715.17,200.0
2018-08-02 10:45:00,715.32,715.32,713.88,713.88,423.0,715.32,715.32,713.88,713.88,423.0
2018-08-02 10:50:00,714.65,714.96,713.95,713.97,990.0,714.65,714.96,713.95,713.97,990.0
2018-08-02 10:55:00,714.19,714.19,713.24,713.48,1303.0,714.19,714.19,713.24,713.48,1303.0
2018-08-02 11:00:00,714.51,716.47,714.39,715.87,1600.0,714.51,716.47,714.39,715.87,1600.0
2018-08-02 11:05:00,715.69,715.69,715.54,715.6,600.0,715.69,715.69,715.54,715.6,600.0
2018-08-02 11:10:00,715.27,715.99,715.2,715.99,900.0,715.27,715.99,715.2,715.99,900.0
2018-08-02 11:15:00,716.03,717.31,715.81,717.31,400.0,716.03,717.31,715.81,717.31,400.0
2018-08-02 11:20:00,717.07,717.22,717.07,717.22,300.0,717.07,717.22,717.07,717.22,300.0
2018-08-02 11:25:00,717.36,717.43,715.63,715.63,1400.0,717.36,717.43,715.63,715.63,1400.0
2018-08-02 11:30:00,716.07,716.17,715.13,715.15,3000.0,716.07,716.17,715.13,715.15,3000.0
2018-08-02 11:35:00,714.69,715.44,714.69,715.41,500.0,714.69,715.44,714.69,715.41,500.0
2018-08-02 11:40:00,714.91,715.03,714.21,714.21,540.0,714.91,715.03,714.21,714.21,540.0
2018-08-02 11:45:00,713.52,713.91,713.28,713.84,1600.0,713.52,713.91,713.28,713.84,1600.0
2018-08-02 11:50:00,714.24,715.81,714.24,715.49,2400.0,714.24,715.81,714.24,715.49,2400.0
2018-08-02 11:55:00,715.77,716.05,715.77,716.0,768.0,715.77,716.05,715.77,716.0,768.0
2018-08-02 12:00:00,715.21,716.04,715.21,716.0,500.0,715.21,716.04,715.21,716.0,500.0
2018-08-02 12:05:00,716.05,716.85,716.0,716.82,1700.0,716.05,716.85,716.0,716.82,1700.0
2018-08-02 12:10:00,716.42,716.81,715.98,716.81,1348.0,716.42,716.81,715.98,716.81,1348.0
2018-08-02 12:15:00,716.08,716.32,715.86,715.86,1400.0,716.08,716.32,715.86,715.86,1400.0
2018-08-02 12:20:00,715.28,716.08,714.94,716.08,500.0,715.28,716.08,714.94,716.08,500.0
2018-08-02 12:25:00,715.62,715.62,715.62,715.62,100.0,715.62,715.62,715.62,715.62,100.0
2018-08-02 12:30:00,715.64,715.65,714.66,714.66,2300.0,715.64,715.65,714.66,714.66,2300.0
2018-08-02 12:35:00,715.41,715.81,715.03,715.81,600.0,715.41,715.81,715.03,715.81,600.0
2018-08-02 12:40:00,715.48,715.59,715.39,715.59,300.0,715.48,715.59,715.39,715.59,300.0
2018-08-02 12:45:00,715.43,715.61,715.21,715.61,300.0,715.43,715.61,715.21,715.61,300.0
2018-08-02 12:50:00,716.1,716.1,716.1,716.1,200.0,716.1,716.1,716.1,716.1,200.0
2018-08-02 12:55:00,716.07,716.5,716.07,716.18,1200.0,716.07,716.5,716.07,716.18,1200.0
2018-08-02 13:00:00,716.18,716.18,715.88,715.88,300.0,716.18,716.18,715.88,715.88,300.0
2018-08-02 13:05:00,715.88,716.72,715.71,716.18,2000.0,715.88,716.72,715.71,716.18,2000.0
2018-08-02 13:10:00,715.59,716.66,715.5,715.71,4873.0,715.59,716.66,715.5,715.71,4873.0
2018-08-02 13:15:00,715.67,716.64,715.67,716.26,700.0,715.67,716.64,715.67,716.26,700.0
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 13:25:00,715.78,715.78,715.78,715.78,0.0,715.78,715.78,715.78,715.78,0.0
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 13:35:00,716.35,716.35,716.35,716.35,0.0,716.35,716.35,716.35,716.35,0.0
2018-08-02 13:40:00,716.42,716.42,715.99,715.99,600.0,716.42,716.42,715.99,715.99,600.0
2018-08-02 13:45:00,716.33,716.33,715.89,715.89,200.0,716.33,716.33,715.89,715.89,200.0
2018-08-02 13:50:00,715.87,716.86,715.81,716.71,900.0,715.87,716.86,715.81,716.71,900.0
2018-08-02 13:55:00,716.01,716.01,716.01,716.01,100.0,716.01,716.01,716.01,716.01,100.0
2018-08-02 14:00:00,716.37,716.94,716.37,716.77,3240.0,716.37,716.94,716.37,716.77,3240.0
2018-08-02 14:05:00,717.57,718.17,716.88,716.88,4803.0,717.57,718.17,716.88,716.88,4803.0
2018-08-02 14:10:00,716.77,717.41,715.53,715.88,2100.0,716.77,717.41,715.53,715.88,2100.0
2018-08-02 14:15:00,716.15,716.24,715.52,715.81,700.0,716.15,716.24,715.52,715.81,700.0
2018-08-02 14:20:00,715.58,715.58,715.33,715.33,200.0,715.58,715.58,715.33,715.33,200.0
2018-08-02 14:25:00,715.63,716.21,715.63,716.21,500.0,715.63,716.21,715.63,716.21,500.0
2018-08-02 14:30:00,716.1,716.64,716.1,716.63,300.0,716.1,716.64,716.1,716.63,300.0
2018-08-02 14:35:00,716.73,716.73,716.43,716.73,300.0,716.73,716.73,716.43,716.73,300.0
2018-08-02 14:40:00,716.41,716.63,716.31,716.63,700.0,716.41,716.63,716.31,716.63,700.0
2018-08-02 14:45:00,716.34,716.35,716.34,716.35,200.0,716.34,716.35,716.34,716.35,200.0
2018-08-02 14:50:00,716.72,717.16,716.37,716.71,900.0,716.72,717.16,716.37,716.71,900.0
2018-08-02 14:55:00,716.71,716.71,716.22,716.41,700.0,716.71,716.71,716.22,716.41,700.0
2018-08-02 15:00:00,716.75,718.44,716.75,718.02,1300.0,716.75,718.44,716.75,718.02,1300.0
2018-08-02 15:05:00,718.2,718.57,717.04,717.04,3421.0,718.2,718.57,717.04,717.04,3421.0
2018-08-02 15:10:00,716.91,716.97,716.7,716.94,800.0,716.91,716.97,716.7,716.94,800.0
2018-08-02 15:15:00,717.56,717.56,717.09,717.09,200.0,717.56,717.56,717.09,717.09,200.0
2018-08-02 15:20:00,717.67,717.67,717.66,717.66,200.0,717.67,717.67,717.66,717.66,200.0
2018-08-02 15:25:00,717.92,718.39,717.86,717.87,1767.0,717.92,718.39,717.86,717.87,1767.0
2018-08-02 15:30:00,717.99,717.99,717.09,717.17,1000.0,717.99,717.99,717.09,717.17,1000.0
2018-08-02 15:35:00,716.96,717.58,716.96,717.34,2000.0,716.96,717.58,716.96,717.34,2000.0
2018-08-02 15:40:00,717.47,718.0,717.31,718.0,800.0,717.47,718.0,717.31,718.0,800.0
2018-08-02 15:45:00,718.0,718.48,717.86,718.02,2225.0,718.0,718.48,717.86,718.02,2225.0
2018-08-02 15:50:00,717.87,717.87,717.49,717.63,1700.0,717.87,717.87,717.49,717.63,1700.0
2018-08-02 15:55:00,717.76,719.35,717.23,719.08,12664.0,717.76,719.35,717.23,719.08,12664.0
2018-08-03 09:30:00,718.25,718.25,718.25,718.25,689.0,718.25,718.25,718.25,718.25,689.0
2018-08-03 09:35:00,720.0,723.2,719.17,719.17,4840.0,720.0,723.2,719.17,719.17,4840.0
2018-08-03 09:40:00,719.92,719.92,719.92,719.92,100.0,719.92,719.92,719.92,719.92,100.0
2018-08-03 09:45:00,719.74,720.88,718.19,718.38,1898.0,719.74,720.88,718.19,718.38,1898.0
2018-08-03 09:50:00,718.18,718.32,716.63,717.22,8950.0,718.18,718.32,716.63,717.22,8950.0
2018-08-03 09:55:00,716.95,716.95,715.73,716.31,920.0,716.95,716.95,715.73,716.31,920.0
2018-08-03 10:00:00,717.19,717.2,716.68,717.2,500.0,717.19,717.2,716.68,717.2,500.0
2018-08-03 10:05:00,717.77,719.35,717.77,719.06,1200.0,717.77,719.35,717.77,719.06,1200.0
2018-08-03 10:10:00,718.07,718.77,718.01,718.77,1732.0,718.07,718.77,718.01,718.77,1732.0
2018-08-03 10:15:00,717.97,717.97,717.31,717.31,600.0,717.97,717.97,717.31,717.31,600.0
2018-08-03 10:20:00,717.41,718.2,717.41,718.2,200.0,717.41,718.2,717.41,718.2,200.0
2018-08-03 10:25:00,717.94,717.94,717.93,717.94,100.0,717.94,717.94,717.93,717.94,100.0
2018-08-03 10:30:00,718.12,718.12,716.7,716.7,1000.0,718.12,718.12,716.7,716.7,1000.0
2018-08-03 10:35:00,716.29,716.97,716.29,716.97,922.0,716.29,716.97,716.29,716.97,922.0
2018-08-03 10:40:00,717.3,718.31,716.87,717.7,2031.0,717.3,718.31,716.87,717.7,2031.0
2018-08-03 10:45:00,717.41,717.41,716.94,717.03,880.0,717.41,717.41,716.94,717.03,880.0
2018-08-03 10:50:00,716.98,716.98,716.46,716.46,1100.0,716.98,716.98,716.46,716.46,1100.0
2018-08-03 10:55:00,716.53,716.53,714.94,714.95,1327.0,716.53,716.53,714.94,714.95,1327.0
2018-08-03 11:00:00,715.57,716.01,715.57,715.73,800.0,715.57,716.01,715.57,715.73,800.0
2018-08-03 11:05:00,715.73,716.13,715.47,715.8,1730.0,715.73,716.13,715.47,715.8,1730.0
2018-08-03 11:10:00,715.44,716.44,715.43,715.58,3219.0,715.44,716.44,715.43,715.58,3219.0
2018-08-03 11:15:00,715.1,715.1,714.52,714.99,1450.0,715.1,715.1,714.52,714.99,1450.0
2018-08-03 11:20:00,714.99,714.99,714.99,714.99,0.0,714.99,714.99,714.99,714.99,0.0
2018-08-03 11:25:00,715.57,715.97,713.76,714.15,6647.0,715.57,715.97,713.76,714.15,6647.0
2018-08-03 11:30:00,713.61,714.52,713.5,714.4,3292.0,713.61,714.52,713.5,714.4,3292.0
2018-08-03 11:35:00,714.47,715.06,714.36,714.36,1726.0,714.47,715.06,714.36,714.36,1726.0
2018-08-03 11:40:00,714.23,714.47,714.07,714.09,3600.0,714.23,714.47,714.07,714.09,3600.0
2018-08-03 11:45:00,714.12,714.12,713.5,713.5,1200.0,714.12,714.12,713.5,713.5,1200.0
2018-08-03 11:50:00,713.44,714.47,713.44,714.16,2400.0,713.44,714.47,713.44,714.16,2400.0
2018-08-03 11:55:00,713.89,713.96,713.77,713.96,400.0,713.89,713.96,713.77,713.96,400.0
2018-08-03 12:00:00,714.11,714.29,714.11,714.29,600.0,714.11,714.29,714.11,714.29,600.0
2018-08-03 12:05:00,714.58,714.58,713.7,714.11,2100.0,714.58,714.58,713.7,714.11,2100.0
2018-08-03 12:10:00,714.13,714.14,714.13,714.13,100.0,714.13,714.14,714.13,714.13,100.0
2018-08-03 12:15:00,713.66,714.22,713.65,714.17,1290.0,713.66,714.22,713.65,714.17,1290.0
2018-08-03 12:20:00,713.84,714.36,713.55,714.36,4202.0,713.84,714.36,713.55,714.36,4202.0
2018-08-03 12:25:00,714.55,714.55,713.54,713.54,1000.0,714.55,714.55,713.54,713.54,1000.0
2018-08-03 12:30:00,714.02,714.02,713.5,713.79,780.0,714.02,714.02,713.5,713.79,780.0
2018-08-03 12:35:00,714.05,714.23,713.58,714.03,4428.0,714.05,714.23,713.58,714.03,4428.0
2018-08-03 12:40:00,713.6,714.01,713.6,714.01,300.0,713.6,714.01,713.6,714.01,300.0
2018-08-03 12:45:00,713.8,713.8,713.71,713.71,300.0,713.8,713.8,713.71,713.71,300.0
2018-08-03 12:50:00,714.04,714.13,714.04,714.13,1100.0,714.04,714.13,714.04,714.13,1100.0
2018-08-03 12:55:00,714.09,714.83,714.09,714.6,1300.0,714.09,714.83,714.09,714.6,1300.0
2018-08-03 13:00:00,714.78,714.82,714.25,714.25,3920.0,714.78,714.82,714.25,714.25,3920.0
2018-08-03 13:05:00,714.21,714.32,713.8,713.8,817.0,714.21,714.32,713.8,713.8,817.0
2018-08-03 13:10:00,714.26,714.28,714.25,714.28,300.0,714.26,714.28,714.25,714.28,300.0
2018-08-03 13:15:00,714.7,714.79,714.69,714.69,400.0,714.7,714.79,714.69,714.69,400.0
2018-08-03 13:20:00,715.0,715.17,714.29,714.29,2716.0,715.0,715.17,714.29,714.29,2716.0
2018-08-03 13:25:00,714.71,714.77,713.88,714.77,1700.0,714.71,714.77,713.88,714.77,1700.0
2018-08-03 13:30:00,714.39,714.39,714.39,714.39,100.0,714.39,714.39,714.39,714.39,100.0
2018-08-03 13:35:00,714.82,715.14,714.81,715.13,400.0,714.82,715.14,714.81,715.13,400.0
2018-08-03 13:40:00,715.14,715.41,715.14,715.14,600.0,715.14,715.41,715.14,715.14,600.0
2018-08-03 13:45:00,715.07,715.51,714.72,715.38,3700.0,715.07,715.51,714.72,715.38,3700.0
2018-08-03 13:50:00,715.69,715.69,715.01,715.03,3492.0,715.69,715.69,715.01,715.03,3492.0
2018-08-03 13:55:00,715.12,715.31,714.72,714.99,2602.0,715.12,715.31,714.72,714.99,2602.0
2018-08-03 14:00:00,714.92,714.92,714.91,714.92,300.0,714.92,714.92,714.91,714.92,300.0
2018-08-03 14:05:00,715.0,715.32,714.93,715.32,949.0,715.0,715.32,714.93,715.32,949.0
2018-08-03 14:10:00,715.65,715.66,715.42,715.66,400.0,715.65,715.66,715.42,715.66,400.0
2018-08-03 14:15:00,715.54,716.7,715.54,716.7,1600.0,715.54,716.7,715.54,716.7,1600.0
2018-08-03 14:20:00,716.75,719.09,716.75,718.76,3400.0,716.75,719.09,716.75,718.76,3400.0
2018-08-03 14:25:00,718.81,718.92,718.45,718.79,1921.0,718.81,718.92,718.45,718.79,1921.0
2018-08-03 14:30:00,718.84,719.79,718.83,719.79,1019.0,718.84,719.79,718.83,719.79,1019.0
2018-08-03 14:35:00,719.59,720.48,719.58,720.48,1446.0,719.59,720.48,719.58,720.48,1446.0
2018-08-03 14:40:00,720.52,721.19,720.52,721.19,1200.0,720.52,721.19,720.52,721.19,1200.0
2018-08-03 14:45:00,721.42,722.68,721.42,722.55,2805.0,721.42,722.68,721.42,722.55,2805.0
2018-08-03 14:50:00,722.29,722.4,721.49,722.29,1500.0,722.29,722.4,721.49,722.29,1500.0
2018-08-03 14:55:00,721.86,722.18,721.05,721.05,1600.0,721.86,722.18,721.05,721.05,1600.0
2018-08-03 15:00:00,720.67,720.97,720.65,720.8,500.0,720.67,720.97,720.65,720.8,500.0
2018-08-03 15:05:00,720.97,720.97,720.81,720.81,200.0,720.97,720.97,720.81,720.81,200.0
2018-08-03 15:10:00,720.46,721.95,720.46,721.58,3119.0,720.46,721.95,720.46,721.58,3119.0
2018-08-03 15:15:00,721.71,721.86,721.22,721.86,1300.0,721.71,721.86,721.22,721.86,1300.0
2018-08-03 15:20:00,721.86,722.95,721.86,722.94,1740.0,721.86,722.95,721.86,722.94,1740.0
2018-08-03 15:25:00,722.43,722.43,719.75,719.75,2000.0,722.43,722.43,719.75,719.75,2000.0
2018-08-03 15:30:00,719.05,720.35,719.05,719.99,1173.0,719.05,720.35,719.05,719.99,1173.0
2018-08-03 15:35:00,719.88,719.88,719.56,719.83,600.0,719.88,719.88,719.56,719.83,600.0
2018-08-03 15:40:00,719.69,719.89,719.69,719.7,1702.0,719.69,719.89,719.69,719.7,1702.0
2018-08-03 15:45:00,719.87,720.13,719.61,720.13,2594.0,719.87,720.13,719.61,720.13,2594.0
2018-08-03 15:50:00,720.5,720.67,719.93,720.67,3110.0,720.5,720.67,719.93,720.67,3110.0
2018-08-03 15:55:00,721.02,721.82,720.49,721.0,12913.0,721.02,721.82,720.49,721.0,12913.0
2018-08-06 09:30:00,719.57,721.3,716.09,716.09,2243.0,719.57,721.3,716.09,716.09,2243.0
2018-08-06 09:35:00,716.53,719.0,715.62,717.33,2600.0,716.53,719.0,715.62,717.33,2600.0
2018-08-06 09:40:00,718.8,718.81,716.29,716.3,800.0,718.8,718.81,716.29,716.3,800.0
2018-08-06 09:45:00,717.06,718.49,716.97,717.66,2000.0,717.06,718.49,716.97,717.66,2000.0
2018-08-06 09:50:00,717.87,717.88,716.9,716.93,3105.0,717.87,717.88,716.9,716.93,3105.0
2018-08-06 09:55:00,717.77,719.71,717.65,719.64,2940.0,717.77,719.71,717.65,719.64,2940.0
2018-08-06 10:00:00,719.45,719.51,717.99,718.57,2427.0,719.45,719.51,717.99,718.57,2427.0
2018-08-06 10:05:00,718.35,720.11,718.11,720.11,800.0,718.35,720.11,718.11,720.11,800.0
2018-08-06 10:10:00,721.79,722.69,721.79,722.46,700.0,721.79,722.69,721.79,722.46,700.0
2018-08-06 10:15:00,722.12,723.05,721.44,722.63,2500.0,722.12,723.05,721.44,722.63,2500.0
2018-08-06 10:20:00,722.43,723.06,720.32,720.32,1145.0,722.43,723.06,720.32,720.32,1145.0
2018-08-06 10:25:00,719.84,720.04,718.26,718.26,700.0,719.84,720.04,718.26,718.26,700.0
2018-08-06 10:30:00,718.03,719.67,718.03,719.4,1000.0,718.03,719.67,718.03,719.4,1000.0
2018-08-06 10:35:00,719.76,719.76,719.18,719.18,600.0,719.76,719.76,719.18,719.18,600.0
2018-08-06 10:40:00,718.32,718.53,717.71,717.71,600.0,718.32,718.53,717.71,717.71,600.0
2018-08-06 10:45:00,718.04,718.79,717.78,718.35,1500.0,718.04,718.79,717.78,718.35,1500.0
2018-08-06 10:50:00,717.62,717.68,717.1,717.68,800.0,717.62,717.68,717.1,717.68,800.0
2018-08-06 10:55:00,717.68,717.73,717.06,717.06,900.0,717.68,717.73,717.06,717.06,900.0
2018-08-06 11:00:00,718.08,718.65,717.73,718.65,900.0,718.08,718.65,717.73,718.65,900.0
2018-08-06 11:05:00,718.69,719.09,718.35,719.09,2200.0,718.69,719.09,718.35,719.09,2200.0
2018-08-06 11:10:00,718.78,718.78,718.78,718.78,100.0,718.78,718.78,718.78,718.78,100.0
2018-08-06 11:15:00,717.6,717.86,717.4,717.44,600.0,717.6,717.86,717.4,717.44,600.0
2018-08-06 11:20:00,718.09,719.33,717.76,719.33,2100.0,718.09,719.33,717.76,719.33,2100.0
2018-08-06 11:25:00,720.35,720.42,719.93,720.42,700.0,720.35,720.42,719.93,720.42,700.0
2018-08-06 11:30:00,719.89,720.17,718.64,718.64,1300.0,719.89,720.17,718.64,718.64,1300.0
2018-08-06 11:35:00,718.75,718.8,718.75,718.8,200.0,718.75,718.8,718.75,718.8,200.0
2018-08-06 11:40:00,718.71,718.71,718.71,718.71,100.0,718.71,718.71,718.71,718.71,100.0
2018-08-06 11:45:00,718.89,719.33,718.77,719.33,900.0,718.89,719.33,718.77,719.33,900.0
2018-08-06 11:50:00,718.82,718.86,718.81,718.86,200.0,718.82,718.86,718.81,718.86,200.0
2018-08-06 11:55:00,719.03,720.09,719.03,720.09,2006.0,719.03,720.09,719.03,720.09,2006.0
2018-08-06 12:00:00,720.98,721.0,720.92,720.96,600.0,720.98,721.0,720.92,720.96,600.0
2018-08-06 12:05:00,721.48,721.48,720.11,721.05,900.0,721.48,721.48,720.11,721.05,900.0
2018-08-06 12:10:00,721.4,721.63,721.3,721.36,500.0,721.4,721.63,721.3,721.36,500.0
2018-08-06 12:15:00,721.66,721.66,721.36,721.43,403.0,721.66,721.66,721.36,721.43,403.0
2018-08-06 12:20:00,721.29,721.44,721.1,721.19,1300.0,721.29,721.44,721.1,721.19,1300.0
2018-08-06 12:25:00,721.06,721.06,721.05,721.06,100.0,721.06,721.06,721.05,721.06,100.0
2018-08-06 12:30:00,721.25,721.65,720.96,721.65,1630.0,721.25,721.65,720.96,721.65,1630.0
2018-08-06 12:35:00,721.55,722.26,721.55,722.19,2507.0,721.55,722.26,721.55,722.19,2507.0
2018-08-06 12:40:00,722.19,722.19,722.19,722.19,0.0,722.19,722.19,722.19,722.19,0.0
2018-08-06 12:45:00,721.22,721.43,721.22,721.38,800.0,721.22,721.43,721.22,721.38,800.0
2018-08-06 12:50:00,720.89,720.9,720.46,720.46,500.0,720.89,720.9,720.46,720.46,500.0
2018-08-06 12:55:00,720.78,721.28,720.46,721.28,900.0,720.78,721.28,720.46,721.28,900.0
2018-08-06 13:00:00,721.07,721.44,720.85,720.91,1000.0,721.07,721.44,720.85,720.91,1000.0
2018-08-06 13:05:00,720.68,721.39,720.67,721.39,600.0,720.68,721.39,720.67,721.39,600.0
2018-08-06 13:10:00,720.7,720.7,720.11,720.12,400.0,720.7,720.7,720.11,720.12,400.0
2018-08-06 13:15:00,720.18,720.57,720.17,720.4,800.0,720.18,720.57,720.17,720.4,800.0
2018-08-06 13:20:00,720.84,720.84,720.49,720.49,200.0,720.84,720.84,720.49,720.49,200.0
2018-08-06 13:25:00,720.06,720.53,720.0,720.53,1100.0,720.06,720.53,720.0,720.53,1100.0
2018-08-06 13:30:00,720.12,720.68,720.1,720.32,600.0,720.12,720.68,720.1,720.32,600.0
2018-08-06 13:35:00,720.68,720.68,720.68,720.68,100.0,720.68,720.68,720.68,720.68,100.0
2018-08-06 13:40:00,720.68,720.68,720.68,720.68,0.0,720.68,720.68,720.68,720.68,0.0
2018-08-06 13:45:00,720.29,720.67,720.19,720.41,1400.0,720.29,720.67,720.19,720.41,1400.0
2018-08-06 13:50:00,720.25,720.55,720.23,720.52,608.0,720.25,720.55,720.23,720.52,608.0
2018-08-06 13:55:00,720.28,720.28,720.28,720.28,100.0,720.28,720.28,720.28,720.28,100.0
2018-08-06 14:00:00,720.55,720.56,720.28,720.35,1010.0,720.55,720.56,720.28,720.35,1010.0
2018-08-06 14:05:00,720.95,720.95,720.56,720.56,235.0,720.95,720.95,720.56,720.56,235.0
2018-08-06 14:10:00,720.64,720.64,720.49,720.55,1200.0,720.64,720.64,720.49,720.55,1200.0
2018-08-06 14:15:00,720.98,721.88,720.74,721.35,1880.0,720.98,721.88,720.74,721.35,1880.0
2018-08-06 14:20:00,721.58,721.58,721.49,721.49,300.0,721.58,721.58,721.49,721.49,300.0
2018-08-06 14:25:00,721.49,721.88,721.49,721.72,601.0,721.49,721.88,721.49,721.72,601.0
2018-08-06 14:30:00,721.81,722.13,721.81,722.13,900.0,721.81,722.13,721.81,722.13,900.0
2018-08-06 14:35:00,722.23,724.21,722.23,723.96,4055.0,722.23,724.21,722.23,723.96,4055.0
2018-08-06 14:40:00,724.06,725.0,724.01,725.0,4297.0,724.06,725.0,724.01,725.0,4297.0
2018-08-06 14:45:00,725.44,726.39,725.43,726.08,1841.0,725.44,726.39,725.43,726.08,1841.0
2018-08-06 14:50:00,726.92,727.46,726.74,727.22,1900.0,726.92,727.46,726.74,727.22,1900.0
2018-08-06 14:55:00,727.75,728.07,727.72,727.86,2300.0,727.75,728.07,727.72,727.86,2300.0
2018-08-06 15:00:00,727.86,728.15,725.84,725.92,3198.0,727.86,728.15,725.84,725.92,3198.0
2018-08-06 15:05:00,725.95,725.95,725.65,725.77,980.0,725.95,725.95,725.65,725.77,980.0
2018-08-06 15:10:00,725.77,726.24,725.56,726.23,2550.0,725.77,726.24,725.56,726.23,2550.0
2018-08-06 15:15:00,726.25,726.25,725.69,725.75,1600.0,726.25,726.25,725.69,725.75,1600.0
2018-08-06 15:20:00,726.02,726.74,725.74,725.74,1407.0,726.02,726.74,725.74,725.74,1407.0
2018-08-06 15:25:00,725.74,726.02,725.46,725.92,3622.0,725.74,726.02,725.46,725.92,3622.0
2018-08-06 15:30:00,726.18,727.99,726.18,727.92,2500.0,726.18,727.99,726.18,727.92,2500.0
2018-08-06 15:35:00,727.43,727.72,726.77,726.85,2096.0,727.43,727.72,726.77,726.85,2096.0
2018-08-06 15:40:00,726.17,726.17,724.56,724.56,3058.0,726.17,726.17,724.56,724.56,3058.0
2018-08-06 15:45:00,724.36,724.69,723.93,724.13,3419.0,724.36,724.69,723.93,724.13,3419.0
2018-08-06 15:50:00,724.37,725.86,724.3,725.83,3010.0,724.37,725.86,724.3,725.83,3010.0
2018-08-06 15:55:00,726.14,726.36,724.07,725.36,10333.0,726.14,726.36,724.07,725.36,10333.0
2018-08-07 09:30:00,728.48,728.48,726.89,727.82,1060.0,728.48,728.48,726.89,727.82,1060.0
2018-08-07 09:35:00,728.01,728.01,726.81,726.81,1300.0,728.01,728.01,726.81,726.81,1300.0
2018-08-07 09:40:00,728.45,728.45,726.41,726.46,855.0,728.45,728.45,726.41,726.46,855.0
2018-08-07 09:45:00,726.29,726.29,725.04,725.04,300.0,726.29,726.29,725.04,725.04,300.0
2018-08-07 09:50:00,726.76,726.83,726.49,726.83,300.0,726.76,726.83,726.49,726.83,300.0
2018-08-07 09:55:00,726.42,726.97,726.42,726.61,800.0,726.42,726.97,726.42,726.61,800.0
2018-08-07 10:00:00,725.81,725.95,724.26,725.3,1888.0,725.81,725.95,724.26,725.3,1888.0
2018-08-07 10:05:00,724.98,724.98,724.81,724.82,304.0,724.98,724.98,724.81,724.82,304.0
2018-08-07 10:10:00,725.04,725.04,724.48,724.54,300.0,725.04,725.04,724.48,724.54,300.0
2018-08-07 10:15:00,723.59,724.5,723.58,724.01,1503.0,723.59,724.5,723.58,724.01,1503.0
2018-08-07 10:20:00,724.71,724.71,724.71,724.71,100.0,724.71,724.71,724.71,724.71,100.0
2018-08-07 10:25:00,724.77,724.78,724.17,724.17,1200.0,724.77,724.78,724.17,724.17,1200.0
2018-08-07 10:30:00,724.31,724.31,722.83,723.07,912.0,724.31,724.31,722.83,723.07,912.0
2018-08-07 10:35:00,723.06,723.78,723.06,723.78,400.0,723.06,723.78,723.06,723.78,400.0
2018-08-07 10:40:00,723.3,723.3,723.1,723.1,700.0,723.3,723.3,723.1,723.1,700.0
2018-08-07 10:45:00,723.46,723.77,723.04,723.77,1600.0,723.46,723.77,723.04,723.77,1600.0
2018-08-07 10:50:00,724.57,725.09,723.81,724.1,1600.0,724.57,725.09,723.81,724.1,1600.0
2018-08-07 10:55:00,724.59,724.59,724.59,724.59,254.0,724.59,724.59,724.59,724.59,254.0
2018-08-07 11:00:00,724.59,726.33,724.25,726.27,1000.0,724.59,726.33,724.25,726.27,1000.0
2018-08-07 11:05:00,727.03,727.03,727.03,727.03,100.0,727.03,727.03,727.03,727.03,100.0
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 11:15:00,728.16,728.16,728.16,728.16,0.0,728.16,728.16,728.16,728.16,0.0
2018-08-07 11:20:00,727.23,727.23,726.43,726.43,300.0,727.23,727.23,726.43,726.43,300.0
2018-08-07 11:25:00,726.78,726.79,726.65,726.65,200.0,726.78,726.79,726.65,726.65,200.0
2018-08-07 11:30:00,726.58,726.83,725.98,726.19,1400.0,726.58,726.83,725.98,726.19,1400.0
2018-08-07 11:35:00,726.26,726.52,725.81,725.81,778.0,726.26,726.52,725.81,725.81,778.0
2018-08-07 11:40:00,725.43,725.49,725.36,725.36,400.0,725.43,725.49,725.36,725.36,400.0
2018-08-07 11:45:00,725.08,725.08,724.38,724.55,1700.0,725.08,725.08,724.38,724.55,1700.0
2018-08-07 11:50:00,724.69,725.31,724.3,725.31,800.0,724.69,725.31,724.3,725.31,800.0
2018-08-07 11:55:00,725.9,725.9,725.9,725.9,100.0,725.9,725.9,725.9,725.9,100.0
2018-08-07 12:00:00,726.08,726.46,725.61,726.15,1285.0,726.08,726.46,725.61,726.15,1285.0
2018-08-07 12:05:00,725.87,725.87,725.24,725.3,1100.0,725.87,725.87,725.24,725.3,1100.0
2018-08-07 12:10:00,725.3,725.3,725.3,725.3,0.0,725.3,725.3,725.3,725.3,0.0
2018-08-07 12:15:00,726.19,726.19,725.89,725.89,400.0,726.19,726.19,725.89,725.89,400.0
2018-08-07 12:20:00,726.3,726.31,725.96,725.97,600.0,726.3,726.31,725.96,725.97,600.0
2018-08-07 12:25:00,726.8,727.1,726.71,726.88,800.0,726.8,727.1,726.71,726.88,800.0
2018-08-07 12:30:00,727.21,727.62,727.2,727.62,900.0,727.21,727.62,727.2,727.62,900.0
2018-08-07 12:35:00,727.63,727.63,726.76,727.31,900.0,727.63,727.63,726.76,727.31,900.0
2018-08-07 12:40:00,727.1,727.1,727.1,727.1,100.0,727.1,727.1,727.1,727.1,100.0
2018-08-07 12:45:00,727.01,727.01,726.8,726.81,400.0,727.01,727.01,726.8,726.81,400.0
2018-08-07 12:50:00,726.39,726.39,726.39,726.39,100.0,726.39,726.39,726.39,726.39,100.0
2018-08-07 12:55:00,726.14,726.21,726.14,726.21,200.0,726.14,726.21,726.14,726.21,200.0
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 13:05:00,725.99,725.99,725.99,725.99,0.0,725.99,725.99,725.99,725.99,0.0
2018-08-07 13:10:00,726.58,726.58,726.46,726.46,200.0,726.58,726.58,726.46,726.46,200.0
2018-08-07 13:15:00,726.37,726.37,726.13,726.29,1000.0,726.37,726.37,726.13,726.29,1000.0
2018-08-07 13:20:00,725.78,725.92,725.78,725.92,200.0,725.78,725.92,725.78,725.92,200.0
2018-08-07 13:25:00,726.01,726.01,725.98,725.98,300.0,726.01,726.01,725.98,725.98,300.0
2018-08-07 13:30:00,726.23,726.68,725.89,725.89,1000.0,726.23,726.68,725.89,725.89,1000.0
2018-08-07 13:35:00,726.14,726.37,725.78,725.79,1200.0,726.14,726.37,725.78,725.79,1200.0
2018-08-07 13:40:00,725.94,725.94,725.93,725.94,200.0,725.94,725.94,725.93,725.94,200.0
2018-08-07 13:45:00,726.54,726.54,726.14,726.14,562.0,726.54,726.54,726.14,726.14,562.0
2018-08-07 13:50:00,726.4,726.46,726.31,726.46,400.0,726.4,726.46,726.31,726.46,400.0
2018-08-07 13:55:00,726.25,726.25,725.65,725.65,700.0,726.25,726.25,725.65,725.65,700.0
2018-08-07 14:00:00,725.54,726.28,725.53,726.06,800.0,725.54,726.28,725.53,726.06,800.0
2018-08-07 14:05:00,726.68,726.98,726.61,726.98,2130.0,726.68,726.98,726.61,726.98,2130.0
2018-08-07 14:10:00,727.36,727.44,727.11,727.23,800.0,727.36,727.44,727.11,727.23,800.0
2018-08-07 14:15:00,727.99,728.0,727.76,727.92,468.0,727.99,728.0,727.76,727.92,468.0
2018-08-07 14:20:00,728.35,730.0,728.06,729.61,5064.0,728.35,730.0,728.06,729.61,5064.0
2018-08-07 14:25:00,729.9,730.14,729.9,730.14,300.0,729.9,730.14,729.9,730.14,300.0
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 14:35:00,730.73,730.73,730.73,730.73,0.0,730.73,730.73,730.73,730.73,0.0
2018-08-07 14:40:00,730.95,730.95,730.94,730.95,100.0,730.95,730.95,730.94,730.95,100.0
2018-08-07 14:45:00,730.94,730.94,729.43,729.43,1648.0,730.94,730.94,729.43,729.43,1648.0
2018-08-07 14:50:00,729.1,729.1,728.95,728.95,600.0,729.1,729.1,728.95,728.95,600.0
2018-08-07 14:55:00,728.94,729.33,728.7,729.16,3700.0,728.94,729.33,728.7,729.16,3700.0
2018-08-07 15:00:00,729.15,729.15,728.78,729.13,1521.0,729.15,729.15,728.78,729.13,1521.0
2018-08-07 15:05:00,729.42,729.86,729.27,729.47,1650.0,729.42,729.86,729.27,729.47,1650.0
2018-08-07 15:10:00,729.62,729.62,728.48,728.62,1030.0,729.62,729.62,728.48,728.62,1030.0
2018-08-07 15:15:00,728.83,729.17,728.81,728.99,2393.0,728.83,729.17,728.81,728.99,2393.0
2018-08-07 15:20:00,728.98,729.82,728.98,729.82,2599.0,728.98,729.82,728.98,729.82,2599.0
2018-08-07 15:25:00,729.82,731.28,729.82,731.14,4387.0,729.82,731.28,729.82,731.14,4387.0
2018-08-07 15:30:00,731.27,731.27,730.3,730.67,4627.0,731.27,731.27,730.3,730.67,4627.0
2018-08-07 15:35:00,730.67,730.67,729.36,729.49,3010.0,730.67,730.67,729.36,729.49,3010.0
2018-08-07 15:40:00,729.31,729.92,729.31,729.89,1100.0,729.31,729.92,729.31,729.89,1100.0
2018-08-07 15:45:00,729.55,729.68,729.07,729.18,3159.0,729.55,729.68,729.07,729.18,3159.0
2018-08-07 15:50:00,729.21,729.49,729.18,729.41,1500.0,729.21,729.49,729.18,729.41,1500.0
2018-08-07 15:55:00,729.48,730.15,729.36,729.57,8072.0,729.48,730.15,729.36,729.57,8072.0
2018-08-08 09:30:00,731.59,731.59,728.42,729.53,1180.0,731.59,731.59,728.42,729.53,1180.0
2018-08-08 09:35:00,729.61,730.84,729.6,729.81,600.0,729.61,730.84,729.6,729.81,600.0
2018-08-08 09:40:00,730.6,730.6,728.99,728.99,200.0,730.6,730.6,728.99,728.99,200.0
2018-08-08 09:45:00,729.06,730.0,729.06,730.0,600.0,729.06,730.0,729.06,730.0,600.0
2018-08-08 09:50:00,730.5,733.03,730.05,732.1,2700.0,730.5,733.03,730.05,732.1,2700.0
2018-08-08 09:55:00,732.24,732.95,731.88,732.63,1400.0,732.24,732.95,731.88,732.63,1400.0
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 10:05:00,731.31,731.31,731.31,731.31,0.0,731.31,731.31,731.31,731.31,0.0
2018-08-08 10:10:00,731.31,731.31,731.31,731.31,0.0,731.31,731.31,731.31,731.31,0.0
2018-08-08 10:15:00,732.69,733.17,732.5,733.17,700.0,732.69,733.17,732.5,733.17,700.0
2018-08-08 10:20:00,733.33,734.33,732.85,733.77,2000.0,733.33,734.33,732.85,733.77,2000.0
2018-08-08 10:25:00,733.14,733.68,733.14,733.68,800.0,733.14,733.68,733.14,733.68,800.0
2018-08-08 10:30:00,732.67,732.67,732.67,732.67,100.0,732.67,732.67,732.67,732.67,100.0
2018-08-08 10:35:00,733.43,733.43,732.46,732.46,886.0,733.43,733.43,732.46,732.46,886.0
2018-08-08 10:40:00,732.16,732.39,731.31,731.78,1703.0,732.16,732.39,731.31,731.78,1703.0
2018-08-08 10:45:00,731.22,731.22,731.09,731.09,400.0,731.22,731.22,731.09,731.09,400.0
2018-08-08 10:50:00,730.94,731.78,730.93,731.77,675.0,730.94,731.78,730.93,731.77,675.0
2018-08-08 10:55:00,731.93,732.77,731.93,732.77,1120.0,731.93,732.77,731.93,732.77,1120.0
2018-08-08 11:00:00,732.03,732.78,731.58,731.58,3591.0,732.03,732.78,731.58,731.58,3591.0
2018-08-08 11:05:00,731.86,732.19,731.57,732.19,1811.0,731.86,732.19,731.57,732.19,1811.0
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 11:15:00,731.81,731.81,731.81,731.81,0.0,731.81,731.81,731.81,731.81,0.0
2018-08-08 11:20:00,731.98,732.61,731.98,732.61,600.0,731.98,732.61,731.98,732.61,600.0
2018-08-08 11:25:00,731.78,731.78,731.78,731.78,300.0,731.78,731.78,731.78,731.78,300.0
2018-08-08 11:30:00,732.04,732.05,732.04,732.05,200.0,732.04,732.05,732.04,732.05,200.0
2018-08-08 11:35:00,732.25,732.48,732.03,732.03,367.0,732.25,732.48,732.03,732.03,367.0
2018-08-08 11:40:00,732.73,732.9,732.46,732.74,800.0,732.73,732.9,732.46,732.74,800.0
2018-08-08 11:45:00,732.91,732.91,732.91,732.91,100.0,732.91,732.91,732.91,732.91,100.0
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 11:55:00,732.61,732.61,732.61,732.61,0.0,732.61,732.61,732.61,732.61,0.0
2018-08-08 12:00:00,732.39,732.42,731.61,731.74,1200.0,732.39,732.42,731.61,731.74,1200.0
2018-08-08 12:05:00,731.65,731.65,731.65,731.65,100.0,731.65,731.65,731.65,731.65,100.0
2018-08-08 12:10:00,731.92,732.13,731.91,732.13,230.0,731.92,732.13,731.91,732.13,230.0
2018-08-08 12:15:00,732.17,732.25,731.99,732.22,400.0,732.17,732.25,731.99,732.22,400.0
2018-08-08 12:20:00,732.54,732.95,731.61,731.63,2372.0,732.54,732.95,731.61,731.63,2372.0
2018-08-08 12:25:00,731.33,731.33,731.33,731.33,100.0,731.33,731.33,731.33,731.33,100.0
2018-08-08 12:30:00,731.27,731.62,731.27,731.62,417.0,731.27,731.62,731.27,731.62,417.0
2018-08-08 12:35:00,731.51,731.85,731.51,731.85,200.0,731.51,731.85,731.51,731.85,200.0
2018-08-08 12:40:00,732.15,732.15,732.15,732.15,100.0,732.15,732.15,732.15,732.15,100.0
2018-08-08 12:45:00,732.25,732.25,732.25,732.25,100.0,732.25,732.25,732.25,732.25,100.0
2018-08-08 12:50:00,731.87,731.95,731.55,731.56,600.0,731.87,731.95,731.55,731.56,600.0
2018-08-08 12:55:00,730.99,730.99,730.99,730.99,100.0,730.99,730.99,730.99,730.99,100.0
2018-08-08 13:00:00,730.83,731.0,730.81,731.0,700.0,730.83,731.0,730.81,731.0,700.0
2018-08-08 13:05:00,731.01,731.11,731.01,731.11,300.0,731.01,731.11,731.01,731.11,300.0
2018-08-08 13:10:00,731.42,731.64,731.37,731.45,700.0,731.42,731.64,731.37,731.45,700.0
2018-08-08 13:15:00,731.71,732.19,731.71,732.19,727.0,731.71,732.19,731.71,732.19,727.0
2018-08-08 13:20:00,731.94,731.94,731.93,731.94,100.0,731.94,731.94,731.93,731.94,100.0
2018-08-08 13:25:00,731.1,731.64,731.08,731.64,900.0,731.1,731.64,731.08,731.64,900.0
2018-08-08 13:30:00,731.69,731.82,731.29,731.82,900.0,731.69,731.82,731.29,731.82,900.0
2018-08-08 13:35:00,731.28,731.51,730.87,730.87,400.0,731.28,731.51,730.87,730.87,400.0
2018-08-08 13:40:00,730.87,730.87,730.87,730.87,0.0,730.87,730.87,730.87,730.87,0.0
2018-08-08 13:45:00,730.77,730.77,730.04,730.04,600.0,730.77,730.77,730.04,730.04,600.0
2018-08-08 13:50:00,730.22,730.34,730.19,730.19,400.0,730.22,730.34,730.19,730.19,400.0
2018-08-08 13:55:00,730.18,730.19,730.18,730.19,200.0,730.18,730.19,730.18,730.19,200.0
2018-08-08 14:00:00,729.8,730.52,729.65,730.52,701.0,729.8,730.52,729.65,730.52,701.0
2018-08-08 14:05:00,730.08,730.08,729.73,729.73,400.0,730.08,730.08,729.73,729.73,400.0
2018-08-08 14:10:00,729.59,729.83,729.59,729.83,500.0,729.59,729.83,729.59,729.83,500.0
2018-08-08 14:15:00,730.5,730.5,730.05,730.1,300.0,730.5,730.5,730.05,730.1,300.0
2018-08-08 14:20:00,729.94,729.94,729.46,729.47,300.0,729.94,729.94,729.46,729.47,300.0
2018-08-08 14:25:00,729.61,729.91,729.6,729.91,400.0,729.61,729.91,729.6,729.91,400.0
2018-08-08 14:30:00,729.94,729.94,729.54,729.54,400.0,729.94,729.94,729.54,729.54,400.0
2018-08-08 14:35:00,729.01,729.31,728.98,729.31,600.0,729.01,729.31,728.98,729.31,600.0
2018-08-08 14:40:00,729.31,729.54,729.12,729.54,1400.0,729.31,729.54,729.12,729.54,1400.0
2018-08-08 14:45:00,729.43,729.48,729.43,729.44,1000.0,729.43,729.48,729.43,729.44,1000.0
2018-08-08 14:50:00,729.71,731.26,729.59,731.26,3191.0,729.71,731.26,729.59,731.26,3191.0
2018-08-08 14:55:00,731.31,731.93,731.29,731.93,600.0,731.31,731.93,731.29,731.93,600.0
2018-08-08 15:00:00,732.55,733.86,732.54,733.86,1500.0,732.55,733.86,732.54,733.86,1500.0
2018-08-08 15:05:00,734.37,736.13,734.37,735.37,6660.0,734.37,736.13,734.37,735.37,6660.0
2018-08-08 15:10:00,735.43,737.01,735.37,737.01,3320.0,735.43,737.01,735.37,737.01,3320.0
2018-08-08 15:15:00,737.01,737.29,736.25,736.67,2200.0,737.01,737.29,736.25,736.67,2200.0
2018-08-08 15:20:00,736.67,738.1,736.67,737.66,3330.0,736.67,738.1,736.67,737.66,3330.0
2018-08-08 15:25:00,737.66,737.66,736.47,736.47,1110.0,737.66,737.66,736.47,736.47,1110.0
2018-08-08 15:30:00,735.82,735.82,734.85,734.85,500.0,735.82,735.82,734.85,734.85,500.0
2018-08-08 15:35:00,734.12,734.46,734.12,734.46,500.0,734.12,734.46,734.12,734.46,500.0
2018-08-08 15:40:00,734.33,734.38,733.9,733.9,501.0,734.33,734.38,733.9,733.9,501.0
2018-08-08 15:45:00,733.87,734.43,733.27,733.27,1709.0,733.87,734.43,733.27,733.27,1709.0
2018-08-08 15:50:00,733.47,733.52,732.89,732.89,3608.0,733.47,733.52,732.89,732.89,3608.0
2018-08-08 15:55:00,733.05,733.31,732.13,732.84,14082.0,733.05,733.31,732.13,732.84,14082.0
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 09:35:00,733.55,733.55,733.55,733.55,0.0,733.55,733.55,733.55,733.55,0.0
2018-08-09 09:40:00,732.18,732.18,732.18,732.18,100.0,732.18,732.18,732.18,732.18,100.0
2018-08-09 09:45:00,731.46,734.94,729.49,729.49,1600.0,731.46,734.94,729.49,729.49,1600.0
2018-08-09 09:50:00,728.9,729.29,728.89,729.02,1200.0,728.9,729.29,728.89,729.02,1200.0
2018-08-09 09:55:00,728.81,729.3,728.74,729.06,500.0,728.81,729.3,728.74,729.06,500.0
2018-08-09 10:00:00,729.44,730.63,729.44,729.79,900.0,729.44,730.63,729.44,729.79,900.0
2018-08-09 10:05:00,729.85,731.03,729.8,730.77,1500.0,729.85,731.03,729.8,730.77,1500.0
2018-08-09 10:10:00,731.74,731.75,731.32,731.54,400.0,731.74,731.75,731.32,731.54,400.0
2018-08-09 10:15:00,731.39,732.61,731.39,732.61,1087.0,731.39,732.61,731.39,732.61,1087.0
2018-08-09 10:20:00,733.06,735.1,733.06,735.1,2450.0,733.06,735.1,733.06,735.1,2450.0
2018-08-09 10:25:00,735.73,735.73,734.33,734.33,4434.0,735.73,735.73,734.33,734.33,4434.0
2018-08-09 10:30:00,734.96,734.96,734.95,734.95,200.0,734.96,734.96,734.95,734.95,200.0
2018-08-09 10:35:00,734.99,736.0,734.8,735.55,4889.0,734.99,736.0,734.8,735.55,4889.0
2018-08-09 10:40:00,735.41,735.42,734.65,734.65,2100.0,735.41,735.42,734.65,734.65,2100.0
2018-08-09 10:45:00,734.67,734.83,734.01,734.38,439.0,734.67,734.83,734.01,734.38,439.0
2018-08-09 10:50:00,733.19,733.19,733.19,733.19,100.0,733.19,733.19,733.19,733.19,100.0
2018-08-09 10:55:00,732.75,732.75,732.23,732.58,1500.0,732.75,732.75,732.23,732.58,1500.0
2018-08-09 11:00:00,732.58,733.51,732.58,733.28,500.0,732.58,733.51,732.58,733.28,500.0
2018-08-09 11:05:00,733.06,733.06,731.72,731.72,1100.0,733.06,733.06,731.72,731.72,1100.0
2018-08-09 11:10:00,730.81,731.17,730.81,730.9,911.0,730.81,731.17,730.81,730.9,911.0
2018-08-09 11:15:00,730.61,731.13,730.61,730.61,300.0,730.61,731.13,730.61,730.61,300.0
2018-08-09 11:20:00,729.89,730.11,729.52,729.53,1100.0,729.89,730.11,729.52,729.53,1100.0
2018-08-09 11:25:00,729.5,729.61,729.37,729.4,400.0,729.5,729.61,729.37,729.4,400.0
2018-08-09 11:30:00,728.86,728.86,728.45,728.45,300.0,728.86,728.86,728.45,728.45,300.0
2018-08-09 11:35:00,728.09,728.74,728.09,728.28,1638.0,728.09,728.74,728.09,728.28,1638.0
2018-08-09 11:40:00,728.49,728.49,727.67,727.68,1000.0,728.49,728.49,727.67,727.68,1000.0
2018-08-09 11:45:00,726.96,727.01,726.48,726.48,600.0,726.96,727.01,726.48,726.48,600.0
2018-08-09 11:50:00,726.94,727.87,726.94,727.87,300.0,726.94,727.87,726.94,727.87,300.0
2018-08-09 11:55:00,727.6,728.25,727.5,728.24,3600.0,727.6,728.25,727.5,728.24,3600.0
2018-08-09 12:00:00,728.91,728.91,728.51,728.51,200.0,728.91,728.91,728.51,728.51,200.0
2018-08-09 12:05:00,728.11,728.23,727.73,728.0,900.0,728.11,728.23,727.73,728.0,900.0
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 12:15:00,727.01,727.01,727.01,727.01,0.0,727.01,727.01,727.01,727.01,0.0
2018-08-09 12:20:00,727.84,727.87,727.53,727.82,1300.0,727.84,727.87,727.53,727.82,1300.0
2018-08-09 12:25:00,727.89,728.45,727.89,728.26,1700.0,727.89,728.45,727.89,728.26,1700.0
2018-08-09 12:30:00,728.17,728.17,727.98,727.98,400.0,728.17,728.17,727.98,727.98,400.0
2018-08-09 12:35:00,728.25,729.27,728.25,729.27,2800.0,728.25,729.27,728.25,729.27,2800.0
2018-08-09 12:40:00,729.48,729.48,729.33,729.33,200.0,729.48,729.48,729.33,729.33,200.0
2018-08-09 12:45:00,729.7,731.44,729.7,731.44,500.0,729.7,731.44,729.7,731.44,500.0
2018-08-09 12:50:00,731.39,731.39,730.8,730.82,900.0,731.39,731.39,730.8,730.82,900.0
2018-08-09 12:55:00,731.57,733.04,731.57,733.04,2700.0,731.57,733.04,731.57,733.04,2700.0
2018-08-09 13:00:00,733.07,733.07,732.52,732.52,700.0,733.07,733.07,732.52,732.52,700.0
2018-08-09 13:05:00,732.71,732.71,732.71,732.71,100.0,732.71,732.71,732.71,732.71,100.0
2018-08-09 13:10:00,732.09,732.11,732.09,732.1,600.0,732.09,732.11,732.09,732.1,600.0
2018-08-09 13:15:00,733.02,733.02,732.47,732.47,400.0,733.02,733.02,732.47,732.47,400.0
2018-08-09 13:20:00,732.45,732.79,732.16,732.79,600.0,732.45,732.79,732.16,732.79,600.0
2018-08-09 13:25:00,733.14,733.14,733.14,733.14,100.0,733.14,733.14,733.14,733.14,100.0
2018-08-09 13:30:00,734.17,734.63,734.17,734.24,400.0,734.17,734.63,734.17,734.24,400.0
2018-08-09 13:35:00,734.27,735.75,734.27,735.67,1328.0,734.27,735.75,734.27,735.67,1328.0
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 13:45:00,735.45,735.45,735.45,735.45,0.0,735.45,735.45,735.45,735.45,0.0
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 13:55:00,735.56,735.56,735.56,735.56,0.0,735.56,735.56,735.56,735.56,0.0
2018-08-09 14:00:00,735.56,735.56,734.4,734.4,1604.0,735.56,735.56,734.4,734.4,1604.0
2018-08-09 14:05:00,734.76,735.09,733.68,733.68,2406.0,734.76,735.09,733.68,733.68,2406.0
2018-08-09 14:10:00,733.83,734.46,733.62,734.46,1500.0,733.83,734.46,733.62,734.46,1500.0
2018-08-09 14:15:00,734.46,734.7,734.46,734.7,503.0,734.46,734.7,734.46,734.7,503.0
2018-08-09 14:20:00,734.7,735.2,734.7,734.93,2900.0,734.7,735.2,734.7,734.93,2900.0
2018-08-09 14:25:00,735.15,735.34,734.4,735.29,2400.0,735.15,735.34,734.4,735.29,2400.0
2018-08-09 14:30:00,735.47,736.57,735.47,736.57,1858.0,735.47,736.57,735.47,736.57,1858.0
2018-08-09 14:35:00,736.57,737.44,736.57,737.33,1100.0,736.57,737.44,736.57,737.33,1100.0
2018-08-09 14:40:00,737.96,738.58,737.43,737.55,1600.0,737.96,738.58,737.43,737.55,1600.0
2018-08-09 14:45:00,737.45,737.84,737.18,737.83,1453.0,737.45,737.84,737.18,737.83,1453.0
2018-08-09 14:50:00,737.83,737.87,737.78,737.78,800.0,737.83,737.87,737.78,737.78,800.0
2018-08-09 14:55:00,737.78,738.01,737.78,738.01,1144.0,737.78,738.01,737.78,738.01,1144.0
2018-08-09 15:00:00,738.01,738.29,738.01,738.12,1805.0,738.01,738.29,738.01,738.12,1805.0
2018-08-09 15:05:00,738.12,738.12,737.61,737.61,1155.0,738.12,738.12,737.61,737.61,1155.0
2018-08-09 15:10:00,738.3,738.71,738.3,738.45,1970.0,738.3,738.71,738.3,738.45,1970.0
2018-08-09 15:15:00,738.45,738.62,738.34,738.34,2083.0,738.45,738.62,738.34,738.34,2083.0
2018-08-09 15:20:00,738.78,739.13,738.58,738.89,2100.0,738.78,739.13,738.58,738.89,2100.0
2018-08-09 15:25:00,738.89,739.49,738.89,739.18,2039.0,738.89,739.49,738.89,739.18,2039.0
2018-08-09 15:30:00,738.73,738.76,738.6,738.65,1153.0,738.73,738.76,738.6,738.65,1153.0
2018-08-09 15:35:00,738.43,738.43,737.1,737.24,1300.0,738.43,738.43,737.1,737.24,1300.0
2018-08-09 15:40:00,737.11,737.11,736.4,736.4,700.0,737.11,737.11,736.4,736.4,700.0
2018-08-09 15:45:00,736.69,736.7,735.69,735.69,4514.0,736.69,736.7,735.69,735.69,4514.0
2018-08-09 15:50:00,736.13,736.9,736.13,736.42,1400.0,736.13,736.9,736.13,736.42,1400.0
2018-08-09 15:55:00,736.4,737.25,735.98,736.4,6961.0,736.4,737.25,735.98,736.4,6961.0
2018-08-10 09:30:00,734.85,735.25,733.93,733.94,2164.0,734.85,735.25,733.93,733.94,2164.0
2018-08-10 09:35:00,733.5,734.38,727.2,727.22,4920.0,733.5,734.38,727.2,727.22,4920.0
2018-08-10 09:40:00,727.0,727.37,726.98,727.37,3602.0,727.0,727.37,726.98,727.37,3602.0
2018-08-10 09:45:00,726.65,726.65,725.17,725.18,400.0,726.65,726.65,725.17,725.18,400.0
2018-08-10 09:50:00,726.58,726.58,724.42,725.12,800.0,726.58,726.58,724.42,725.12,800.0
2018-08-10 09:55:00,724.26,724.84,724.25,724.27,700.0,724.26,724.84,724.25,724.27,700.0
2018-08-10 10:00:00,723.01,725.55,722.0,725.55,1434.0,723.01,725.55,722.0,725.55,1434.0
2018-08-10 10:05:00,725.46,726.88,725.46,726.88,572.0,725.46,726.88,725.46,726.88,572.0
2018-08-10 10:10:00,728.0,729.13,728.0,728.83,1100.0,728.0,729.13,728.0,728.83,1100.0
2018-08-10 10:15:00,729.94,731.14,729.53,731.14,1100.0,729.94,731.14,729.53,731.14,1100.0
2018-08-10 10:20:00,729.6,729.6,729.6,729.6,100.0,729.6,729.6,729.6,729.6,100.0
2018-08-10 10:25:00,729.0,729.14,728.7,729.14,400.0,729.0,729.14,728.7,729.14,400.0
2018-08-10 10:30:00,729.65,730.01,729.65,730.0,800.0,729.65,730.01,729.65,730.0,800.0
2018-08-10 10:35:00,729.82,730.21,729.22,729.22,500.0,729.82,730.21,729.22,729.22,500.0
2018-08-10 10:40:00,729.13,729.13,729.13,729.13,100.0,729.13,729.13,729.13,729.13,100.0
2018-08-10 10:45:00,729.45,730.87,729.45,730.87,2300.0,729.45,730.87,729.45,730.87,2300.0
2018-08-10 10:50:00,730.37,731.15,729.8,730.6,800.0,730.37,731.15,729.8,730.6,800.0
2018-08-10 10:55:00,731.3,731.43,731.3,731.43,200.0,731.3,731.43,731.3,731.43,200.0
2018-08-10 11:00:00,730.84,730.84,730.83,730.84,100.0,730.84,730.84,730.83,730.84,100.0
2018-08-10 11:05:00,731.07,731.07,730.0,730.13,1100.0,731.07,731.07,730.0,730.13,1100.0
2018-08-10 11:10:00,730.04,730.59,729.77,730.58,800.0,730.04,730.59,729.77,730.58,800.0
2018-08-10 11:15:00,730.26,732.49,729.93,731.57,1600.0,730.26,732.49,729.93,731.57,1600.0
2018-08-10 11:20:00,732.38,732.38,731.26,731.26,705.0,732.38,732.38,731.26,731.26,705.0
2018-08-10 11:25:00,732.98,732.98,731.95,731.96,200.0,732.98,732.98,731.95,731.96,200.0
2018-08-10 11:30:00,732.47,732.57,732.19,732.2,300.0,732.47,732.57,732.19,732.2,300.0
2018-08-10 11:35:00,733.16,733.49,731.61,731.61,1900.0,733.16,733.49,731.61,731.61,1900.0
2018-08-10 11:40:00,731.48,731.68,731.07,731.68,300.0,731.48,731.68,731.07,731.68,300.0
2018-08-10 11:45:00,731.62,731.65,731.62,731.64,200.0,731.62,731.65,731.62,731.64,200.0
2018-08-10 11:50:00,732.02,733.01,732.02,732.29,751.0,732.02,733.01,732.02,732.29,751.0
2018-08-10 11:55:00,732.67,733.71,732.34,733.16,800.0,732.67,733.71,732.34,733.16,800.0
2018-08-10 12:00:00,733.19,734.07,732.78,733.15,1460.0,733.19,734.07,732.78,733.15,1460.0
2018-08-10 12:05:00,732.72,732.72,732.66,732.67,200.0,732.72,732.72,732.66,732.67,200.0
2018-08-10 12:10:00,731.88,732.07,731.63,731.63,900.0,731.88,732.07,731.63,731.63,900.0
2018-08-10 12:15:00,732.05,732.07,731.61,731.62,400.0,732.05,732.07,731.61,731.62,400.0
2018-08-10 12:20:00,732.46,732.46,731.0,731.0,800.0,732.46,732.46,731.0,731.0,800.0
2018-08-10 12:25:00,730.94,731.0,730.53,730.85,1100.0,730.94,731.0,730.53,730.85,1100.0
2018-08-10 12:30:00,731.0,732.07,731.0,731.83,1100.0,731.0,732.07,731.0,731.83,1100.0
2018-08-10 12:35:00,732.72,732.72,732.71,732.72,100.0,732.72,732.72,732.71,732.72,100.0
2018-08-10 12:40:00,732.25,732.63,732.22,732.63,300.0,732.25,732.63,732.22,732.63,300.0
2018-08-10 12:45:00,732.84,732.84,732.84,732.84,200.0,732.84,732.84,732.84,732.84,200.0
2018-08-10 12:50:00,732.78,733.3,732.28,733.3,1200.0,732.78,733.3,732.28,733.3,1200.0
2018-08-10 12:55:00,732.33,732.79,731.98,731.98,1700.0,732.33,732.79,731.98,731.98,1700.0
2018-08-10 13:00:00,733.3,733.76,732.36,733.76,3766.0,733.3,733.76,732.36,733.76,3766.0
2018-08-10 13:05:00,734.04,734.32,733.9,733.91,2300.0,734.04,734.32,733.9,733.91,2300.0
2018-08-10 13:10:00,733.85,734.08,733.85,734.08,400.0,733.85,734.08,733.85,734.08,400.0
2018-08-10 13:15:00,733.57,735.19,733.56,734.95,3814.0,733.57,735.19,733.56,734.95,3814.0
2018-08-10 13:20:00,734.42,734.91,734.37,734.9,900.0,734.42,734.91,734.37,734.9,900.0
2018-08-10 13:25:00,734.47,735.6,734.43,735.59,1500.0,734.47,735.6,734.43,735.59,1500.0
2018-08-10 13:30:00,735.32,735.47,735.32,735.47,500.0,735.32,735.47,735.32,735.47,500.0
2018-08-10 13:35:00,735.47,735.47,735.4,735.4,360.0,735.47,735.47,735.4,735.4,360.0
2018-08-10 13:40:00,735.2,735.2,734.43,734.45,2106.0,735.2,735.2,734.43,734.45,2106.0
2018-08-10 13:45:00,734.6,734.64,733.9,734.28,2600.0,734.6,734.64,733.9,734.28,2600.0
2018-08-10 13:50:00,734.28,734.47,734.23,734.44,700.0,734.28,734.47,734.23,734.44,700.0
2018-08-10 13:55:00,734.5,734.53,734.37,734.37,400.0,734.5,734.53,734.37,734.37,400.0
2018-08-10 14:00:00,733.63,734.01,733.27,733.69,1900.0,733.63,734.01,733.27,733.69,1900.0
2018-08-10 14:05:00,733.69,734.22,733.59,733.94,900.0,733.69,734.22,733.59,733.94,900.0
2018-08-10 14:10:00,734.65,734.85,734.65,734.67,1201.0,734.65,734.85,734.65,734.67,1201.0
2018-08-10 14:15:00,734.69,735.42,734.68,735.34,2600.0,734.69,735.42,734.68,735.34,2600.0
2018-08-10 14:20:00,735.3,735.3,735.3,735.3,500.0,735.3,735.3,735.3,735.3,500.0
2018-08-10 14:25:00,735.05,735.28,734.28,734.34,2200.0,735.05,735.28,734.28,734.34,2200.0
2018-08-10 14:30:00,734.53,735.05,734.11,735.05,5000.0,734.53,735.05,734.11,735.05,5000.0
2018-08-10 14:35:00,735.34,736.86,735.33,736.25,2400.0,735.34,736.86,735.33,736.25,2400.0
2018-08-10 14:40:00,736.81,737.13,736.21,736.76,2203.0,736.81,737.13,736.21,736.76,2203.0
2018-08-10 14:45:00,736.95,737.62,736.72,737.3,2817.0,736.95,737.62,736.72,737.3,2817.0
2018-08-10 14:50:00,737.65,738.15,737.44,737.63,2542.0,737.65,738.15,737.44,737.63,2542.0
2018-08-10 14:55:00,738.16,738.18,738.16,738.18,400.0,738.16,738.18,738.16,738.18,400.0
2018-08-10 15:00:00,738.18,738.18,736.73,736.73,2311.0,738.18,738.18,736.73,736.73,2311.0
2018-08-10 15:05:00,736.72,736.72,735.07,735.86,2800.0,736.72,736.72,735.07,735.86,2800.0
2018-08-10 15:10:00,736.59,738.65,736.52,738.42,4039.0,736.59,738.65,736.52,738.42,4039.0
2018-08-10 15:15:00,738.42,739.25,738.33,739.16,2110.0,738.42,739.25,738.33,739.16,2110.0
2018-08-10 15:20:00,740.0,741.1,740.0,740.44,1440.0,740.0,741.1,740.0,740.44,1440.0
2018-08-10 15:25:00,740.5,740.99,738.54,738.54,4661.0,740.5,740.99,738.54,738.54,4661.0
2018-08-10 15:30:00,738.85,740.59,738.53,740.01,6532.0,738.85,740.59,738.53,740.01,6532.0
2018-08-10 15:35:00,740.0,740.0,737.17,737.6,5067.0,740.0,740.0,737.17,737.6,5067.0
2018-08-10 15:40:00,737.59,738.29,737.26,737.95,3048.0,737.59,738.29,737.26,737.95,3048.0
2018-08-10 15:45:00,737.88,738.53,737.8,738.33,2376.0,737.88,738.53,737.8,738.33,2376.0
2018-08-10 15:50:00,738.47,738.97,738.23,738.5,3000.0,738.47,738.97,738.23,738.5,3000.0
2018-08-10 15:55:00,738.53,739.37,738.14,738.67,13793.0,738.53,739.37,738.14,738.67,13793.0
2018-08-13 09:30:00,739.5,741.75,739.46,741.31,1810.0,739.5,741.75,739.46,741.31,1810.0
2018-08-13 09:35:00,740.04,740.04,738.96,738.96,321.0,740.04,740.04,738.96,738.96,321.0
2018-08-13 09:40:00,737.28,737.43,733.83,733.83,1365.0,737.28,737.43,733.83,733.83,1365.0
2018-08-13 09:45:00,735.34,735.34,731.93,734.64,1750.0,735.34,735.34,731.93,734.64,1750.0
2018-08-13 09:50:00,733.17,734.49,733.01,734.0,500.0,733.17,734.49,733.01,734.0,500.0
2018-08-13 09:55:00,734.4,737.0,733.99,733.99,4000.0,734.4,737.0,733.99,733.99,4000.0
2018-08-13 10:00:00,734.41,734.41,734.41,734.41,100.0,734.41,734.41,734.41,734.41,100.0
2018-08-13 10:05:00,734.01,734.11,733.0,733.0,1276.0,734.01,734.11,733.0,733.0,1276.0
2018-08-13 10:10:00,732.99,732.99,731.51,731.51,709.0,732.99,732.99,731.51,731.51,709.0
2018-08-13 10:15:00,732.0,732.0,731.19,731.19,200.0,732.0,732.0,731.19,731.19,200.0
2018-08-13 10:20:00,732.52,733.08,732.25,732.26,1400.0,732.52,733.08,732.25,732.26,1400.0
2018-08-13 10:25:00,731.85,731.85,731.84,731.84,200.0,731.85,731.85,731.84,731.84,200.0
2018-08-13 10:30:00,732.01,732.01,731.0,731.27,612.0,732.01,732.01,731.0,731.27,612.0
2018-08-13 10:35:00,732.18,734.17,732.18,734.17,2600.0,732.18,734.17,732.18,734.17,2600.0
2018-08-13 10:40:00,734.22,734.22,733.4,733.4,476.0,734.22,734.22,733.4,733.4,476.0
2018-08-13 10:45:00,733.63,733.63,733.63,733.63,100.0,733.63,733.63,733.63,733.63,100.0
2018-08-13 10:50:00,733.58,734.21,733.57,734.21,400.0,733.58,734.21,733.57,734.21,400.0
2018-08-13 10:55:00,733.5,734.7,733.41,734.4,1916.0,733.5,734.7,733.41,734.4,1916.0
2018-08-13 11:00:00,734.32,734.32,733.41,733.47,2226.0,734.32,734.32,733.41,733.47,2226.0
2018-08-13 11:05:00,733.4,733.41,733.06,733.34,1176.0,733.4,733.41,733.06,733.34,1176.0
2018-08-13 11:10:00,733.66,733.71,733.49,733.71,1100.0,733.66,733.71,733.49,733.71,1100.0
2018-08-13 11:15:00,733.71,735.78,733.71,735.78,2700.0,733.71,735.78,733.71,735.78,2700.0
2018-08-13 11:20:00,735.74,736.5,735.46,736.5,1200.0,735.74,736.5,735.46,736.5,1200.0
2018-08-13 11:25:00,736.0,736.0,734.78,734.86,800.0,736.0,736.0,734.78,734.86,800.0
2018-08-13 11:30:00,734.85,734.85,734.85,734.85,100.0,734.85,734.85,734.85,734.85,100.0
2018-08-13 11:35:00,735.03,735.03,733.8,734.53,2305.0,735.03,735.03,733.8,734.53,2305.0
2018-08-13 11:40:00,734.56,735.01,733.8,733.8,1300.0,734.56,735.01,733.8,733.8,1300.0
2018-08-13 11:45:00,733.72,733.72,733.37,733.38,1100.0,733.72,733.72,733.37,733.38,1100.0
2018-08-13 11:50:00,733.43,734.59,733.11,734.59,3452.0,733.43,734.59,733.11,734.59,3452.0
2018-08-13 11:55:00,734.78,734.78,734.19,734.19,1300.0,734.78,734.78,734.19,734.19,1300.0
2018-08-13 12:00:00,733.26,733.26,732.65,732.72,400.0,733.26,733.26,732.65,732.72,400.0
2018-08-13 12:05:00,732.97,732.97,730.67,730.67,1500.0,732.97,732.97,730.67,730.67,1500.0
2018-08-13 12:10:00,731.01,733.36,731.01,733.36,1860.0,731.01,733.36,731.01,733.36,1860.0
2018-08-13 12:15:00,732.99,733.05,732.9,732.9,300.0,732.99,733.05,732.9,732.9,300.0
2018-08-13 12:20:00,732.67,733.09,732.12,732.13,900.0,732.67,733.09,732.12,732.13,900.0
2018-08-13 12:25:00,731.45,731.84,731.43,731.84,500.0,731.45,731.84,731.43,731.84,500.0
2018-08-13 12:30:00,732.37,733.0,732.37,732.92,600.0,732.37,733.0,732.37,732.92,600.0
2018-08-13 12:35:00,732.64,732.66,732.53,732.54,300.0,732.64,732.66,732.53,732.54,300.0
2018-08-13 12:40:00,732.52,733.67,732.52,733.67,400.0,732.52,733.67,732.52,733.67,400.0
2018-08-13 12:45:00,733.32,733.78,733.32,733.78,500.0,733.32,733.78,733.32,733.78,500.0
2018-08-13 12:50:00,733.55,733.55,733.04,733.04,400.0,733.55,733.55,733.04,733.04,400.0
2018-08-13 12:55:00,733.0,733.01,731.77,731.84,1000.0,733.0,733.01,731.77,731.84,1000.0
2018-08-13 13:00:00,732.18,732.19,731.56,731.56,1400.0,732.18,732.19,731.56,731.56,1400.0
2018-08-13 13:05:00,731.25,731.25,730.71,730.71,765.0,731.25,731.25,730.71,730.71,765.0
2018-08-13 13:10:00,730.71,730.71,730.71,730.71,0.0,730.71,730.71,730.71,730.71,0.0
2018-08-13 13:15:00,730.83,731.75,730.83,731.75,420.0,730.83,731.75,730.83,731.75,420.0
2018-08-13 13:20:00,732.19,732.19,731.84,732.18,1285.0,732.19,732.19,731.84,732.18,1285.0
2018-08-13 13:25:00,732.67,732.87,732.57,732.81,1000.0,732.67,732.87,732.57,732.81,1000.0
2018-08-13 13:30:00,733.14,733.36,733.14,733.36,200.0,733.14,733.36,733.14,733.36,200.0
2018-08-13 13:35:00,733.06,733.39,732.96,733.1,1500.0,733.06,733.39,732.96,733.1,1500.0
2018-08-13 13:40:00,733.11,733.17,732.94,732.95,700.0,733.11,733.17,732.94,732.95,700.0
2018-08-13 13:45:00,732.74,732.74,732.37,732.37,200.0,732.74,732.74,732.37,732.37,200.0
2018-08-13 13:50:00,732.2,732.46,732.2,732.39,502.0,732.2,732.46,732.2,732.39,502.0
2018-08-13 13:55:00,732.48,732.48,732.41,732.41,1400.0,732.48,732.48,732.41,732.41,1400.0
2018-08-13 14:00:00,732.44,733.86,732.44,733.58,2800.0,732.44,733.86,732.44,733.58,2800.0
2018-08-13 14:05:00,733.76,733.76,733.37,733.38,400.0,733.76,733.76,733.37,733.38,400.0
2018-08-13 14:10:00,734.0,734.12,733.85,733.9,1900.0,734.0,734.12,733.85,733.9,1900.0
2018-08-13 14:15:00,733.84,734.15,733.84,733.88,700.0,733.84,734.15,733.84,733.88,700.0
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 14:25:00,734.0,734.0,734.0,734.0,0.0,734.0,734.0,734.0,734.0,0.0
2018-08-13 14:30:00,734.25,734.25,733.7,733.7,600.0,734.25,734.25,733.7,733.7,600.0
2018-08-13 14:35:00,733.09,733.57,732.73,733.24,2000.0,733.09,733.57,732.73,733.24,2000.0
2018-08-13 14:40:00,733.57,733.76,733.57,733.76,1200.0,733.57,733.76,733.57,733.76,1200.0
2018-08-13 14:45:00,733.55,733.55,733.55,733.55,100.0,733.55,733.55,733.55,733.55,100.0
2018-08-13 14:50:00,733.55,733.75,733.06,733.07,1500.0,733.55,733.75,733.06,733.07,1500.0
2018-08-13 14:55:00,733.01,733.32,732.78,732.78,800.0,733.01,733.32,732.78,732.78,800.0
2018-08-13 15:00:00,732.86,732.86,731.69,731.73,1600.0,732.86,732.86,731.69,731.73,1600.0
2018-08-13 15:05:00,731.9,731.9,731.06,731.06,500.0,731.9,731.9,731.06,731.06,500.0
2018-08-13 15:10:00,731.13,731.51,730.48,730.81,1605.0,731.13,731.51,730.48,730.81,1605.0
2018-08-13 15:15:00,731.25,731.25,730.85,730.89,300.0,731.25,731.25,730.85,730.89,300.0
2018-08-13 15:20:00,731.07,731.75,730.98,731.41,2631.0,731.07,731.75,730.98,731.41,2631.0
2018-08-13 15:25:00,731.45,731.45,730.55,730.55,1326.0,731.45,731.45,730.55,730.55,1326.0
2018-08-13 15:30:00,730.25,730.94,730.24,730.72,1100.0,730.25,730.94,730.24,730.72,1100.0
2018-08-13 15:35:00,730.58,730.82,728.8,729.15,5814.0,730.58,730.82,728.8,729.15,5814.0
2018-08-13 15:40:00,729.42,729.42,728.43,728.93,1500.0,729.42,729.42,728.43,728.93,1500.0
2018-08-13 15:45:00,728.86,729.85,728.48,729.66,4732.0,728.86,729.85,728.48,729.66,4732.0
2018-08-13 15:50:00,729.91,730.5,729.45,729.81,7600.0,729.91,730.5,729.45,729.81,7600.0
2018-08-13 15:55:00,729.9,730.94,729.02,729.42,12998.0,729.9,730.94,729.02,729.42,12998.0
2018-08-14 09:30:00,740.02,746.58,740.02,745.47,8746.0,740.02,746.58,740.02,745.47,8746.0
2018-08-14 09:35:00,745.29,745.99,743.14,743.14,9525.0,745.29,745.99,743.14,743.14,9525.0
2018-08-14 09:40:00,742.67,749.79,742.67,748.95,7484.0,742.67,749.79,742.67,748.95,7484.0
2018-08-14 09:45:00,748.93,750.63,747.93,750.6,8306.0,748.93,750.63,747.93,750.6,8306.0
2018-08-14 09:50:00,748.3,748.41,744.08,745.68,4768.0,748.3,748.41,744.08,745.68,4768.0
2018-08-14 09:55:00,745.83,746.84,743.83,746.84,4800.0,745.83,746.84,743.83,746.84,4800.0
2018-08-14 10:00:00,748.21,750.5,746.75,750.5,3018.0,748.21,750.5,746.75,750.5,3018.0
2018-08-14 10:05:00,750.49,753.17,746.8,746.8,3186.0,750.49,753.17,746.8,746.8,3186.0
2018-08-14 10:10:00,747.29,748.21,747.28,748.21,1004.0,747.29,748.21,747.28,748.21,1004.0
2018-08-14 10:15:00,747.57,749.13,746.99,749.05,1920.0,747.57,749.13,746.99,749.05,1920.0
2018-08-14 10:20:00,748.47,751.69,747.74,750.16,3800.0,748.47,751.69,747.74,750.16,3800.0
2018-08-14 10:25:00,751.05,751.8,751.05,751.17,650.0,751.05,751.8,751.05,751.17,650.0
2018-08-14 10:30:00,750.72,751.21,750.59,751.09,3200.0,750.72,751.21,750.59,751.09,3200.0
2018-08-14 10:35:00,751.1,751.1,749.34,749.51,1715.0,751.1,751.1,749.34,749.51,1715.0
2018-08-14 10:40:00,749.5,749.57,748.35,748.5,16800.0,749.5,749.57,748.35,748.5,16800.0
2018-08-14 10:45:00,749.06,751.4,748.73,751.4,3500.0,749.06,751.4,748.73,751.4,3500.0
2018-08-14 10:50:00,750.9,753.59,750.81,753.59,4045.0,750.9,753.59,750.81,753.59,4045.0
2018-08-14 10:55:00,752.69,753.15,751.71,753.15,1522.0,752.69,753.15,751.71,753.15,1522.0
2018-08-14 11:00:00,753.33,753.72,752.76,752.95,4619.0,753.33,753.72,752.76,752.95,4619.0
2018-08-14 11:05:00,752.95,753.19,752.21,752.69,1600.0,752.95,753.19,752.21,752.69,1600.0
2018-08-14 11:10:00,752.76,752.77,752.76,752.76,100.0,752.76,752.77,752.76,752.76,100.0
2018-08-14 11:15:00,752.19,752.75,752.05,752.39,700.0,752.19,752.75,752.05,752.39,700.0
2018-08-14 11:20:00,752.74,752.74,751.35,751.5,1016.0,752.74,752.74,751.35,751.5,1016.0
2018-08-14 11:25:00,751.55,751.89,751.25,751.89,1200.0,751.55,751.89,751.25,751.89,1200.0
2018-08-14 11:30:00,751.37,753.2,751.33,753.2,1800.0,751.37,753.2,751.33,753.2,1800.0
2018-08-14 11:35:00,753.2,753.88,753.19,753.88,1100.0,753.2,753.88,753.19,753.88,1100.0
2018-08-14 11:40:00,753.73,756.43,753.73,754.8,4220.0,753.73,756.43,753.73,754.8,4220.0
2018-08-14 11:45:00,755.47,755.47,753.69,754.99,1200.0,755.47,755.47,753.69,754.99,1200.0
2018-08-14 11:50:00,754.59,755.15,754.59,754.69,600.0,754.59,755.15,754.59,754.69,600.0
2018-08-14 11:55:00,754.42,754.93,754.0,754.23,1833.0,754.42,754.93,754.0,754.23,1833.0
2018-08-14 12:00:00,754.73,756.33,754.49,756.09,3311.0,754.73,756.33,754.49,756.09,3311.0
2018-08-14 12:05:00,756.38,759.83,755.94,758.34,6425.0,756.38,759.83,755.94,758.34,6425.0
2018-08-14 12:10:00,758.82,759.0,757.62,758.9,3086.0,758.82,759.0,757.62,758.9,3086.0
2018-08-14 12:15:00,759.27,759.29,758.47,759.29,600.0,759.27,759.29,758.47,759.29,600.0
2018-08-14 12:20:00,759.29,759.56,758.64,759.32,2120.0,759.29,759.56,758.64,759.32,2120.0
2018-08-14 12:25:00,759.84,759.84,759.46,759.64,869.0,759.84,759.84,759.46,759.64,869.0
2018-08-14 12:30:00,759.55,760.91,759.55,760.38,2962.0,759.55,760.91,759.55,760.38,2962.0
2018-08-14 12:35:00,760.6,761.19,760.59,761.11,1515.0,760.6,761.19,760.59,761.11,1515.0
2018-08-14 12:40:00,761.54,762.71,761.54,761.73,2101.0,761.54,762.71,761.54,761.73,2101.0
2018-08-14 12:45:00,762.37,762.37,762.13,762.13,400.0,762.37,762.37,762.13,762.13,400.0
2018-08-14 12:50:00,762.31,762.31,761.57,761.63,2045.0,762.31,762.31,761.57,761.63,2045.0
2018-08-14 12:55:00,762.11,762.18,761.85,762.0,628.0,762.11,762.18,761.85,762.0,628.0
2018-08-14 13:00:00,761.87,763.43,761.86,762.79,1460.0,761.87,763.43,761.86,762.79,1460.0
2018-08-14 13:05:00,762.88,764.06,762.8,764.06,2583.0,762.88,764.06,762.8,764.06,2583.0
2018-08-14 13:10:00,763.65,766.09,763.65,765.95,1975.0,763.65,766.09,763.65,765.95,1975.0
2018-08-14 13:15:00,765.87,767.26,765.61,766.91,5360.0,765.87,767.26,765.61,766.91,5360.0
2018-08-14 13:20:00,766.94,767.96,766.93,767.96,2606.0,766.94,767.96,766.93,767.96,2606.0
2018-08-14 13:25:00,767.83,767.86,766.83,766.84,3750.0,767.83,767.86,766.83,766.84,3750.0
2018-08-14 13:30:00,766.92,766.92,766.29,766.31,2300.0,766.92,766.92,766.29,766.31,2300.0
2018-08-14 13:35:00,765.99,766.38,765.61,765.76,2070.0,765.99,766.38,765.61,765.76,2070.0
2018-08-14 13:40:00,765.58,765.59,764.45,764.46,900.0,765.58,765.59,764.45,764.46,900.0
2018-08-14 13:45:00,764.47,764.94,764.08,764.09,1469.0,764.47,764.94,764.08,764.09,1469.0
2018-08-14 13:50:00,763.49,763.49,761.01,761.01,2411.0,763.49,763.49,761.01,761.01,2411.0
2018-08-14 13:55:00,761.53,761.54,756.51,756.68,2300.0,761.53,761.54,756.51,756.68,2300.0
2018-08-14 14:00:00,756.54,760.26,756.54,758.94,2500.0,756.54,760.26,756.54,758.94,2500.0
2018-08-14 14:05:00,758.44,758.44,757.12,757.45,670.0,758.44,758.44,757.12,757.45,670.0
2018-08-14 14:10:00,757.03,757.03,756.77,756.77,200.0,757.03,757.03,756.77,756.77,200.0
2018-08-14 14:15:00,756.7,757.43,756.54,756.89,1599.0,756.7,757.43,756.54,756.89,1599.0
2018-08-14 14:20:00,757.42,757.57,756.76,757.44,1800.0,757.42,757.57,756.76,757.44,1800.0
2018-08-14 14:25:00,756.8,756.83,754.93,755.92,3703.0,756.8,756.83,754.93,755.92,3703.0
2018-08-14 14:30:00,756.41,758.73,756.41,758.72,1722.0,756.41,758.73,756.41,758.72,1722.0
2018-08-14 14:35:00,758.37,758.37,758.37,758.37,100.0,758.37,758.37,758.37,758.37,100.0
2018-08-14 14:40:00,758.01,758.08,757.39,757.39,600.0,758.01,758.08,757.39,757.39,600.0
2018-08-14 14:45:00,757.07,758.44,757.02,757.74,900.0,757.07,758.44,757.02,757.74,900.0
2018-08-14 14:50:00,757.74,757.74,757.74,757.74,0.0,757.74,757.74,757.74,757.74,0.0
2018-08-14 14:55:00,758.28,758.28,756.84,756.84,554.0,758.28,758.28,756.84,756.84,554.0
2018-08-14 15:00:00,757.19,758.34,756.29,758.34,2880.0,757.19,758.34,756.29,758.34,2880.0
2018-08-14 15:05:00,758.25,758.84,757.99,757.99,1677.0,758.25,758.84,757.99,757.99,1677.0
2018-08-14 15:10:00,758.84,759.1,756.98,756.99,19950.0,758.84,759.1,756.98,756.99,19950.0
2018-08-14 15:15:00,757.36,759.25,757.05,759.25,3128.0,757.36,759.25,757.05,759.25,3128.0
2018-08-14 15:20:00,759.25,759.25,757.57,757.69,2626.0,759.25,759.25,757.57,757.69,2626.0
2018-08-14 15:25:00,757.18,758.8,757.17,758.8,2193.0,757.18,758.8,757.17,758.8,2193.0
2018-08-14 15:30:00,757.84,758.36,755.72,755.73,2500.0,757.84,758.36,755.72,755.73,2500.0
2018-08-14 15:35:00,756.45,757.0,755.65,756.16,2534.0,756.45,757.0,755.65,756.16,2534.0
2018-08-14 15:40:00,756.11,756.14,754.71,754.71,4397.0,756.11,756.14,754.71,754.71,4397.0
2018-08-14 15:45:00,754.95,755.41,753.44,754.98,9574.0,754.95,755.41,753.44,754.98,9574.0
2018-08-14 15:50:00,755.4,755.69,753.99,754.26,5260.0,755.4,755.69,753.99,754.26,5260.0
2018-08-14 15:55:00,753.94,755.14,753.83,754.64,8393.0,753.94,755.14,753.83,754.64,8393.0
2018-08-15 09:30:00,756.0,756.0,749.49,749.81,4366.0,756.0,756.0,749.49,749.81,4366.0
2018-08-15 09:35:00,750.44,751.94,750.18,750.18,2000.0,750.44,751.94,750.18,750.18,2000.0
2018-08-15 09:40:00,748.58,750.92,748.57,748.77,2200.0,748.58,750.92,748.57,748.77,2200.0
2018-08-15 09:45:00,749.84,750.39,748.75,749.86,3589.0,749.84,750.39,748.75,749.86,3589.0
2018-08-15 09:50:00,749.73,749.73,747.38,747.38,9689.0,749.73,749.73,747.38,747.38,9689.0
2018-08-15 09:55:00,747.39,747.67,747.0,747.0,1434.0,747.39,747.67,747.0,747.0,1434.0
2018-08-15 10:00:00,748.52,749.64,747.46,747.6,2522.0,748.52,749.64,747.46,747.6,2522.0
2018-08-15 10:05:00,747.14,748.09,746.62,748.09,1772.0,747.14,748.09,746.62,748.09,1772.0
2018-08-15 10:10:00,748.75,751.88,748.75,751.87,1200.0,748.75,751.88,748.75,751.87,1200.0
2018-08-15 10:15:00,751.0,752.15,750.08,750.93,1413.0,751.0,752.15,750.08,750.93,1413.0
2018-08-15 10:20:00,752.75,755.3,752.75,755.3,1403.0,752.75,755.3,752.75,755.3,1403.0
2018-08-15 10:25:00,754.55,755.14,753.34,755.13,2700.0,754.55,755.14,753.34,755.13,2700.0
2018-08-15 10:30:00,754.4,757.56,754.38,757.56,1200.0,754.4,757.56,754.38,757.56,1200.0
2018-08-15 10:35:00,757.18,757.19,755.5,756.63,1000.0,757.18,757.19,755.5,756.63,1000.0
2018-08-15 10:40:00,757.29,758.9,757.29,757.66,720.0,757.29,758.9,757.29,757.66,720.0
2018-08-15 10:45:00,757.56,757.56,756.32,756.74,600.0,757.56,757.56,756.32,756.74,600.0
2018-08-15 10:50:00,756.99,757.08,756.35,757.0,1200.0,756.99,757.08,756.35,757.0,1200.0
2018-08-15 10:55:00,757.19,758.14,757.19,758.01,1521.0,757.19,758.14,757.19,758.01,1521.0
2018-08-15 11:00:00,758.01,758.81,757.86,757.86,600.0,758.01,758.81,757.86,757.86,600.0
2018-08-15 11:05:00,758.02,759.57,758.02,759.41,3000.0,758.02,759.57,758.02,759.41,3000.0
2018-08-15 11:10:00,759.09,759.65,758.18,759.49,4200.0,759.09,759.65,758.18,759.49,4200.0
2018-08-15 11:15:00,758.0,758.27,757.82,758.2,900.0,758.0,758.27,757.82,758.2,900.0
2018-08-15 11:20:00,758.68,759.01,757.54,757.54,2000.0,758.68,759.01,757.54,757.54,2000.0
2018-08-15 11:25:00,758.67,759.28,758.67,759.28,200.0,758.67,759.28,758.67,759.28,200.0
2018-08-15 11:30:00,758.83,759.34,758.3,758.33,2400.0,758.83,759.34,758.3,758.33,2400.0
2018-08-15 11:35:00,758.54,758.54,757.25,757.8,2490.0,758.54,758.54,757.25,757.8,2490.0
2018-08-15 11:40:00,757.4,757.4,756.11,757.2,4900.0,757.4,757.4,756.11,757.2,4900.0
2018-08-15 11:45:00,756.73,756.74,756.6,756.74,600.0,756.73,756.74,756.6,756.74,600.0
2018-08-15 11:50:00,756.74,757.29,756.35,757.19,4100.0,756.74,757.29,756.35,757.19,4100.0
2018-08-15 11:55:00,756.61,756.69,756.42,756.69,1100.0,756.61,756.69,756.42,756.69,1100.0
2018-08-15 12:00:00,757.3,759.4,757.27,759.4,2900.0,757.3,759.4,757.27,759.4,2900.0
2018-08-15 12:05:00,759.39,762.29,759.39,761.41,1861.0,759.39,762.29,759.39,761.41,1861.0
2018-08-15 12:10:00,761.4,761.4,759.08,759.08,1100.0,761.4,761.4,759.08,759.08,1100.0
2018-08-15 12:15:00,759.95,760.33,759.93,759.94,620.0,759.95,760.33,759.93,759.94,620.0
2018-08-15 12:20:00,759.98,759.98,758.78,759.13,700.0,759.98,759.98,758.78,759.13,700.0
2018-08-15 12:25:00,758.79,759.13,757.7,758.36,700.0,758.79,759.13,757.7,758.36,700.0
2018-08-15 12:30:00,758.57,758.58,758.2,758.2,400.0,758.57,758.58,758.2,758.2,400.0
2018-08-15 12:35:00,759.16,759.97,759.11,759.82,800.0,759.16,759.97,759.11,759.82,800.0
2018-08-15 12:40:00,759.91,759.91,759.51,759.51,412.0,759.91,759.91,759.51,759.51,412.0
2018-08-15 12:45:00,759.5,759.51,759.14,759.32,700.0,759.5,759.51,759.14,759.32,700.0
2018-08-15 12:50:00,759.8,759.8,758.49,759.5,2425.0,759.8,759.8,758.49,759.5,2425.0
2018-08-15 12:55:00,759.43,759.79,758.97,759.79,450.0,759.43,759.79,758.97,759.79,450.0
2018-08-15 13:00:00,759.62,759.7,759.15,759.15,400.0,759.62,759.7,759.15,759.15,400.0
2018-08-15 13:05:00,759.8,759.92,759.32,759.32,1000.0,759.8,759.92,759.32,759.32,1000.0
2018-08-15 13:10:00,759.43,759.65,758.95,759.43,1000.0,759.43,759.65,758.95,759.43,1000.0
2018-08-15 13:15:00,759.7,759.83,759.49,759.57,707.0,759.7,759.83,759.49,759.57,707.0
2018-08-15 13:20:00,759.79,759.94,758.79,759.12,2370.0,759.79,759.94,758.79,759.12,2370.0
2018-08-15 13:25:00,759.12,759.24,758.73,758.73,700.0,759.12,759.24,758.73,758.73,700.0
2018-08-15 13:30:00,758.74,759.02,758.04,758.04,1000.0,758.74,759.02,758.04,758.04,1000.0
2018-08-15 13:35:00,758.03,758.65,757.44,758.65,1200.0,758.03,758.65,757.44,758.65,1200.0
2018-08-15 13:40:00,758.19,758.74,757.62,757.99,2100.0,758.19,758.74,757.62,757.99,2100.0
2018-08-15 13:45:00,758.29,758.29,757.81,758.2,700.0,758.29,758.29,757.81,758.2,700.0
2018-08-15 13:50:00,757.86,758.34,757.42,757.89,1700.0,757.86,758.34,757.42,757.89,1700.0
2018-08-15 13:55:00,757.68,757.68,756.76,756.97,2600.0,757.68,757.68,756.76,756.97,2600.0
2018-08-15 14:00:00,756.42,756.91,756.22,756.91,900.0,756.42,756.91,756.22,756.91,900.0
2018-08-15 14:05:00,756.42,756.7,755.66,755.66,815.0,756.42,756.7,755.66,755.66,815.0
2018-08-15 14:10:00,755.0,755.53,754.07,754.07,2415.0,755.0,755.53,754.07,754.07,2415.0
2018-08-15 14:15:00,753.71,754.75,753.66,754.75,2400.0,753.71,754.75,753.66,754.75,2400.0
2018-08-15 14:20:00,754.69,754.69,753.89,754.3,600.0,754.69,754.69,753.89,754.3,600.0
2018-08-15 14:25:00,753.28,753.28,752.46,752.52,934.0,753.28,753.28,752.46,752.52,934.0
2018-08-15 14:30:00,752.5,752.52,751.84,752.0,2100.0,752.5,752.52,751.84,752.0,2100.0
2018-08-15 14:35:00,752.46,754.51,752.43,754.51,3800.0,752.46,754.51,752.43,754.51,3800.0
2018-08-15 14:40:00,754.35,754.59,754.09,754.28,900.0,754.35,754.59,754.09,754.28,900.0
2018-08-15 14:45:00,754.22,754.22,753.76,753.83,1000.0,754.22,754.22,753.76,753.83,1000.0
2018-08-15 14:50:00,754.14,754.19,753.75,754.14,1400.0,754.14,754.19,753.75,754.14,1400.0
2018-08-15 14:55:00,754.06,754.76,753.99,754.76,3200.0,754.06,754.76,753.99,754.76,3200.0
2018-08-15 15:00:00,754.45,755.33,754.4,755.33,1800.0,754.45,755.33,754.4,755.33,1800.0
2018-08-15 15:05:00,755.84,755.84,755.2,755.2,1300.0,755.84,755.84,755.2,755.2,1300.0
2018-08-15 15:10:00,754.94,754.94,753.84,753.91,5625.0,754.94,754.94,753.84,753.91,5625.0
2018-08-15 15:15:00,753.86,754.05,753.27,753.84,1000.0,753.86,754.05,753.27,753.84,1000.0
2018-08-15 15:20:00,753.6,753.6,752.06,752.34,2601.0,753.6,753.6,752.06,752.34,2601.0
2018-08-15 15:25:00,752.08,752.46,751.53,751.76,1400.0,752.08,752.46,751.53,751.76,1400.0
2018-08-15 15:30:00,751.76,752.63,751.76,752.57,5833.0,751.76,752.63,751.76,752.57,5833.0
2018-08-15 15:35:00,752.53,753.42,752.52,752.81,3304.0,752.53,753.42,752.52,752.81,3304.0
2018-08-15 15:40:00,752.86,752.92,752.45,752.69,2600.0,752.86,752.92,752.45,752.69,2600.0
2018-08-15 15:45:00,752.5,753.13,752.33,753.13,5985.0,752.5,753.13,752.33,753.13,5985.0
2018-08-15 15:50:00,753.11,753.15,752.58,752.63,6166.0,753.11,753.15,752.58,752.63,6166.0
2018-08-15 15:55:00,752.77,752.84,751.43,751.91,20373.0,752.77,752.84,751.43,751.91,20373.0
2018-08-16 09:30:00,757.3,762.35,748.52,755.94,6355.0,757.3,762.35,748.52,755.94,6355.0
2018-08-16 09:35:00,755.56,758.01,755.56,758.01,500.0,755.56,758.01,755.56,758.01,500.0
2018-08-16 09:40:00,756.54,756.54,754.28,755.74,1200.0,756.54,756.54,754.28,755.74,1200.0
2018-08-16 09:45:00,756.87,762.11,756.87,762.11,3179.0,756.87,762.11,756.87,762.11,3179.0
2018-08-16 09:50:00,761.67,763.96,760.65,763.96,4208.0,761.67,763.96,760.65,763.96,4208.0
2018-08-16 09:55:00,764.0,764.0,761.61,761.64,2450.0,764.0,764.0,761.61,761.64,2450.0
2018-08-16 10:00:00,761.61,762.66,758.12,758.75,6378.0,761.61,762.66,758.12,758.75,6378.0
2018-08-16 10:05:00,758.18,760.75,758.18,760.34,3000.0,758.18,760.75,758.18,760.34,3000.0
2018-08-16 10:10:00,760.51,762.05,760.38,761.67,3800.0,760.51,762.05,760.38,761.67,3800.0
2018-08-16 10:15:00,761.74,761.75,760.43,760.58,2260.0,761.74,761.75,760.43,760.58,2260.0
2018-08-16 10:20:00,760.92,761.68,760.47,760.48,900.0,760.92,761.68,760.47,760.48,900.0
2018-08-16 10:25:00,760.5,761.22,760.49,761.11,800.0,760.5,761.22,760.49,761.11,800.0
2018-08-16 10:30:00,761.33,762.45,761.33,762.45,1300.0,761.33,762.45,761.33,762.45,1300.0
2018-08-16 10:35:00,762.22,762.47,761.34,762.04,2731.0,762.22,762.47,761.34,762.04,2731.0
2018-08-16 10:40:00,762.47,762.76,762.31,762.76,900.0,762.47,762.76,762.31,762.76,900.0
2018-08-16 10:45:00,763.0,763.34,762.48,762.64,1488.0,763.0,763.34,762.48,762.64,1488.0
2018-08-16 10:50:00,762.5,762.91,762.2,762.73,4419.0,762.5,762.91,762.2,762.73,4419.0
2018-08-16 10:55:00,763.03,763.95,762.99,763.91,3525.0,763.03,763.95,762.99,763.91,3525.0
2018-08-16 11:00:00,764.54,764.92,763.44,763.78,5100.0,764.54,764.92,763.44,763.78,5100.0
2018-08-16 11:05:00,763.47,763.84,763.47,763.84,500.0,763.47,763.84,763.47,763.84,500.0
2018-08-16 11:10:00,763.84,764.13,763.3,763.4,1408.0,763.84,764.13,763.3,763.4,1408.0
2018-08-16 11:15:00,763.73,764.4,763.65,764.26,3889.0,763.73,764.4,763.65,764.26,3889.0
2018-08-16 11:20:00,764.12,764.35,764.12,764.14,300.0,764.12,764.35,764.12,764.14,300.0
2018-08-16 11:25:00,764.24,765.26,763.92,764.98,1200.0,764.24,765.26,763.92,764.98,1200.0
2018-08-16 11:30:00,765.38,765.55,764.9,765.55,2900.0,765.38,765.55,764.9,765.55,2900.0
2018-08-16 11:35:00,765.27,765.48,765.23,765.48,1200.0,765.27,765.48,765.23,765.48,1200.0
2018-08-16 11:40:00,765.72,765.72,765.52,765.53,200.0,765.72,765.72,765.52,765.53,200.0
2018-08-16 11:45:00,765.23,765.83,765.01,765.49,1900.0,765.23,765.83,765.01,765.49,1900.0
2018-08-16 11:50:00,765.5,765.51,765.35,765.42,1000.0,765.5,765.51,765.35,765.42,1000.0
2018-08-16 11:55:00,765.36,767.25,765.3,766.71,4338.0,765.36,767.25,765.3,766.71,4338.0
2018-08-16 12:00:00,766.93,767.43,766.66,766.74,3642.0,766.93,767.43,766.66,766.74,3642.0
2018-08-16 12:05:00,766.39,767.38,766.39,767.2,3800.0,766.39,767.38,766.39,767.2,3800.0
2018-08-16 12:10:00,766.77,766.86,766.77,766.86,300.0,766.77,766.86,766.77,766.86,300.0
2018-08-16 12:15:00,766.41,767.82,766.41,767.02,3100.0,766.41,767.82,766.41,767.02,3100.0
2018-08-16 12:20:00,766.99,767.18,766.48,766.8,4700.0,766.99,767.18,766.48,766.8,4700.0
2018-08-16 12:25:00,767.15,767.17,766.55,767.02,2000.0,767.15,767.17,766.55,767.02,2000.0
2018-08-16 12:30:00,767.21,767.55,767.12,767.38,2096.0,767.21,767.55,767.12,767.38,2096.0
2018-08-16 12:35:00,766.92,767.44,766.25,766.55,4900.0,766.92,767.44,766.25,766.55,4900.0
2018-08-16 12:40:00,766.28,766.58,765.56,766.13,1791.0,766.28,766.58,765.56,766.13,1791.0
2018-08-16 12:45:00,766.08,766.3,766.05,766.28,925.0,766.08,766.3,766.05,766.28,925.0
2018-08-16 12:50:00,765.9,767.12,765.9,767.12,900.0,765.9,767.12,765.9,767.12,900.0
2018-08-16 12:55:00,766.67,766.67,766.49,766.49,200.0,766.67,766.67,766.49,766.49,200.0
2018-08-16 13:00:00,766.83,766.83,765.96,766.52,2200.0,766.83,766.83,765.96,766.52,2200.0
2018-08-16 13:05:00,766.2,766.2,765.84,765.84,900.0,766.2,766.2,765.84,765.84,900.0
2018-08-16 13:10:00,765.84,765.84,765.84,765.84,0.0,765.84,765.84,765.84,765.84,0.0
2018-08-16 13:15:00,766.06,766.35,766.06,766.07,800.0,766.06,766.35,766.06,766.07,800.0
2018-08-16 13:20:00,766.01,766.38,766.01,766.25,604.0,766.01,766.38,766.01,766.25,604.0
2018-08-16 13:25:00,766.47,767.12,766.21,767.12,2700.0,766.47,767.12,766.21,767.12,2700.0
2018-08-16 13:30:00,766.92,766.92,766.63,766.63,220.0,766.92,766.92,766.63,766.63,220.0
2018-08-16 13:35:00,766.88,767.31,766.88,767.3,400.0,766.88,767.31,766.88,767.3,400.0
2018-08-16 13:40:00,767.26,767.44,767.26,767.44,200.0,767.26,767.44,767.26,767.44,200.0
2018-08-16 13:45:00,767.34,767.34,766.88,766.95,1843.0,767.34,767.34,766.88,766.95,1843.0
2018-08-16 13:50:00,767.12,767.22,766.81,767.13,2400.0,767.12,767.22,766.81,767.13,2400.0
2018-08-16 13:55:00,767.14,767.14,765.25,765.25,1754.0,767.14,767.14,765.25,765.25,1754.0
2018-08-16 14:00:00,765.29,765.43,765.28,765.43,300.0,765.29,765.43,765.28,765.43,300.0
2018-08-16 14:05:00,765.03,765.62,765.02,765.62,600.0,765.03,765.62,765.02,765.62,600.0
2018-08-16 14:10:00,765.73,766.28,765.41,765.42,2000.0,765.73,766.28,765.41,765.42,2000.0
2018-08-16 14:15:00,765.59,766.21,765.34,765.81,1146.0,765.59,766.21,765.34,765.81,1146.0
2018-08-16 14:20:00,765.53,766.28,765.53,766.1,1100.0,765.53,766.28,765.53,766.1,1100.0
2018-08-16 14:25:00,766.24,766.24,765.0,765.02,1033.0,766.24,766.24,765.0,765.02,1033.0
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 14:35:00,763.22,763.22,763.22,763.22,0.0,763.22,763.22,763.22,763.22,0.0
2018-08-16 14:40:00,764.06,764.63,764.06,764.5,600.0,764.06,764.63,764.06,764.5,600.0
2018-08-16 14:45:00,764.62,765.05,764.3,764.77,2000.0,764.62,765.05,764.3,764.77,2000.0
2018-08-16 14:50:00,764.77,765.08,764.77,764.82,640.0,764.77,765.08,764.77,764.82,640.0
2018-08-16 14:55:00,765.23,765.23,764.68,764.97,1100.0,765.23,765.23,764.68,764.97,1100.0
2018-08-16 15:00:00,764.78,764.78,764.25,764.77,1200.0,764.78,764.78,764.25,764.77,1200.0
2018-08-16 15:05:00,764.58,764.58,763.8,764.06,933.0,764.58,764.58,763.8,764.06,933.0
2018-08-16 15:10:00,763.63,763.71,763.56,763.56,600.0,763.63,763.71,763.56,763.56,600.0
2018-08-16 15:15:00,763.3,763.95,763.28,763.95,1100.0,763.3,763.95,763.28,763.95,1100.0
2018-08-16 15:20:00,763.72,763.99,763.04,763.99,1875.0,763.72,763.99,763.04,763.99,1875.0
2018-08-16 15:25:00,763.99,764.17,763.8,763.8,1800.0,763.99,764.17,763.8,763.8,1800.0
2018-08-16 15:30:00,763.64,763.87,763.51,763.87,1000.0,763.64,763.87,763.51,763.87,1000.0
2018-08-16 15:35:00,763.87,763.87,763.42,763.64,1500.0,763.87,763.87,763.42,763.64,1500.0
2018-08-16 15:40:00,763.75,763.83,763.06,763.24,3300.0,763.75,763.83,763.06,763.24,3300.0
2018-08-16 15:45:00,763.0,763.0,762.05,762.05,1943.0,763.0,763.0,762.05,762.05,1943.0
2018-08-16 15:50:00,761.62,762.23,761.59,761.76,2904.0,761.62,762.23,761.59,761.76,2904.0
2018-08-16 15:55:00,761.68,763.33,761.63,763.17,9164.0,761.68,763.33,761.63,763.17,9164.0
2018-08-17 09:30:00,764.7,766.21,764.22,764.22,5218.0,764.7,766.21,764.22,764.22,5218.0
2018-08-17 09:35:00,764.63,765.48,764.62,765.48,300.0,764.63,765.48,764.62,765.48,300.0
2018-08-17 09:40:00,765.0,765.0,763.47,763.47,800.0,765.0,765.0,763.47,763.47,800.0
2018-08-17 09:45:00,763.43,764.47,763.03,764.34,800.0,763.43,764.47,763.03,764.34,800.0
2018-08-17 09:50:00,763.4,764.28,762.64,764.28,2345.0,763.4,764.28,762.64,764.28,2345.0
2018-08-17 09:55:00,764.35,764.35,762.99,762.99,800.0,764.35,764.35,762.99,762.99,800.0
2018-08-17 10:00:00,762.99,762.99,762.99,762.99,0.0,762.99,762.99,762.99,762.99,0.0
2018-08-17 10:05:00,763.29,763.65,763.29,763.64,410.0,763.29,763.65,763.29,763.64,410.0
2018-08-17 10:10:00,762.93,763.47,762.63,763.0,1369.0,762.93,763.47,762.63,763.0,1369.0
2018-08-17 10:15:00,762.51,762.67,761.88,761.88,1100.0,762.51,762.67,761.88,761.88,1100.0
2018-08-17 10:20:00,762.86,762.89,762.81,762.89,300.0,762.86,762.89,762.81,762.89,300.0
2018-08-17 10:25:00,763.03,763.03,763.0,763.01,300.0,763.03,763.03,763.0,763.01,300.0
2018-08-17 10:30:00,763.21,764.77,763.21,764.77,800.0,763.21,764.77,763.21,764.77,800.0
2018-08-17 10:35:00,764.62,766.17,764.61,766.17,700.0,764.62,766.17,764.61,766.17,700.0
2018-08-17 10:40:00,766.79,767.0,765.57,765.6,1168.0,766.79,767.0,765.57,765.6,1168.0
2018-08-17 10:45:00,765.84,766.44,765.84,766.44,793.0,765.84,766.44,765.84,766.44,793.0
2018-08-17 10:50:00,766.33,766.33,765.92,765.93,300.0,766.33,766.33,765.92,765.93,300.0
2018-08-17 10:55:00,765.51,765.94,765.49,765.49,800.0,765.51,765.94,765.49,765.49,800.0
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 11:05:00,764.92,764.92,764.92,764.92,0.0,764.92,764.92,764.92,764.92,0.0
2018-08-17 11:10:00,763.68,763.95,762.33,762.74,3100.0,763.68,763.95,762.33,762.74,3100.0
2018-08-17 11:15:00,762.54,762.77,762.12,762.77,1500.0,762.54,762.77,762.12,762.77,1500.0
2018-08-17 11:20:00,762.95,762.95,762.95,762.95,100.0,762.95,762.95,762.95,762.95,100.0
2018-08-17 11:25:00,762.8,763.22,762.25,762.26,2200.0,762.8,763.22,762.25,762.26,2200.0
2018-08-17 11:30:00,762.28,762.78,762.28,762.78,500.0,762.28,762.78,762.28,762.78,500.0
2018-08-17 11:35:00,763.17,764.75,762.76,764.75,1200.0,763.17,764.75,762.76,764.75,1200.0
2018-08-17 11:40:00,764.99,765.23,764.24,764.86,1500.0,764.99,765.23,764.24,764.86,1500.0
2018-08-17 11:45:00,766.05,766.05,766.05,766.05,100.0,766.05,766.05,766.05,766.05,100.0
2018-08-17 11:50:00,766.32,766.33,765.16,765.17,2128.0,766.32,766.33,765.16,765.17,2128.0
2018-08-17 11:55:00,765.53,765.53,765.36,765.5,300.0,765.53,765.53,765.36,765.5,300.0
2018-08-17 12:00:00,765.23,765.44,764.41,764.44,1400.0,765.23,765.44,764.41,764.44,1400.0
2018-08-17 12:05:00,764.81,764.81,764.27,764.66,1476.0,764.81,764.81,764.27,764.66,1476.0
2018-08-17 12:10:00,764.83,765.56,764.83,765.56,1100.0,764.83,765.56,764.83,765.56,1100.0
2018-08-17 12:15:00,765.43,765.84,765.42,765.84,764.0,765.43,765.84,765.42,765.84,764.0
2018-08-17 12:20:00,765.86,765.86,765.86,765.86,100.0,765.86,765.86,765.86,765.86,100.0
2018-08-17 12:25:00,765.6,766.12,764.98,765.26,1200.0,765.6,766.12,764.98,765.26,1200.0
2018-08-17 12:30:00,764.96,764.96,764.96,764.96,100.0,764.96,764.96,764.96,764.96,100.0
2018-08-17 12:35:00,765.16,765.58,764.73,764.73,500.0,765.16,765.58,764.73,764.73,500.0
2018-08-17 12:40:00,764.73,765.42,764.72,765.17,700.0,764.73,765.42,764.72,765.17,700.0
2018-08-17 12:45:00,765.38,765.39,764.73,764.88,700.0,765.38,765.39,764.73,764.88,700.0
2018-08-17 12:50:00,764.86,765.21,764.81,765.21,300.0,764.86,765.21,764.81,765.21,300.0
2018-08-17 12:55:00,765.18,765.19,765.03,765.11,400.0,765.18,765.19,765.03,765.11,400.0
2018-08-17 13:00:00,765.16,766.3,765.16,765.94,900.0,765.16,766.3,765.16,765.94,900.0
2018-08-17 13:05:00,765.63,765.63,765.58,765.58,200.0,765.63,765.63,765.58,765.58,200.0
2018-08-17 13:10:00,766.2,766.2,764.81,764.82,3018.0,766.2,766.2,764.81,764.82,3018.0
2018-08-17 13:15:00,764.8,764.98,764.8,764.91,600.0,764.8,764.98,764.8,764.91,600.0
2018-08-17 13:20:00,764.69,764.84,764.46,764.46,400.0,764.69,764.84,764.46,764.46,400.0
2018-08-17 13:25:00,764.08,764.08,764.08,764.08,100.0,764.08,764.08,764.08,764.08,100.0
2018-08-17 13:30:00,764.29,764.42,764.25,764.25,300.0,764.29,764.42,764.25,764.25,300.0
2018-08-17 13:35:00,763.99,763.99,763.99,763.99,100.0,763.99,763.99,763.99,763.99,100.0
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 13:45:00,765.22,765.22,765.22,765.22,0.0,765.22,765.22,765.22,765.22,0.0
2018-08-17 13:50:00,765.12,765.38,764.99,764.99,600.0,765.12,765.38,764.99,764.99,600.0
2018-08-17 13:55:00,765.0,765.6,765.0,765.6,500.0,765.0,765.6,765.0,765.6,500.0
2018-08-17 14:00:00,765.51,766.6,765.43,766.6,900.0,765.51,766.6,765.43,766.6,900.0
2018-08-17 14:05:00,767.37,767.37,766.16,767.23,1006.0,767.37,767.37,766.16,767.23,1006.0
2018-08-17 14:10:00,766.86,767.25,766.83,766.83,300.0,766.86,767.25,766.83,766.83,300.0
2018-08-17 14:15:00,767.42,767.69,764.77,764.77,2500.0,767.42,767.69,764.77,764.77,2500.0
2018-08-17 14:20:00,765.36,765.36,765.33,765.33,300.0,765.36,765.36,765.33,765.33,300.0
2018-08-17 14:25:00,765.94,765.94,764.93,765.48,1500.0,765.94,765.94,764.93,765.48,1500.0
2018-08-17 14:30:00,765.69,765.9,765.42,765.73,600.0,765.69,765.9,765.42,765.73,600.0
2018-08-17 14:35:00,765.9,765.9,765.55,765.64,400.0,765.9,765.9,765.55,765.64,400.0
2018-08-17 14:40:00,766.12,766.43,766.0,766.43,500.0,766.12,766.43,766.0,766.43,500.0
2018-08-17 14:45:00,766.44,766.44,766.43,766.44,100.0,766.44,766.44,766.43,766.44,100.0
2018-08-17 14:50:00,765.92,766.46,765.91,766.44,700.0,765.92,766.46,765.91,766.44,700.0
2018-08-17 14:55:00,766.61,766.7,766.6,766.7,200.0,766.61,766.7,766.6,766.7,200.0
2018-08-17 15:00:00,766.72,766.72,766.22,766.22,300.0,766.72,766.72,766.22,766.22,300.0
2018-08-17 15:05:00,766.62,766.71,766.1,766.1,1210.0,766.62,766.71,766.1,766.1,1210.0
2018-08-17 15:10:00,766.13,766.34,765.86,766.21,900.0,766.13,766.34,765.86,766.21,900.0
2018-08-17 15:15:00,766.15,766.56,765.91,766.01,900.0,766.15,766.56,765.91,766.01,900.0
2018-08-17 15:20:00,765.98,766.57,765.95,766.56,800.0,765.98,766.57,765.95,766.56,800.0
2018-08-17 15:25:00,766.51,766.63,765.99,766.62,2000.0,766.51,766.63,765.99,766.62,2000.0
2018-08-17 15:30:00,766.28,766.4,765.87,765.88,900.0,766.28,766.4,765.87,765.88,900.0
2018-08-17 15:35:00,766.17,766.44,765.88,765.88,800.0,766.17,766.44,765.88,765.88,800.0
2018-08-17 15:40:00,765.24,765.67,764.42,764.79,900.0,765.24,765.67,764.42,764.79,900.0
2018-08-17 15:45:00,764.14,765.79,764.14,765.65,4206.0,764.14,765.79,764.14,765.65,4206.0
2018-08-17 15:50:00,766.28,767.1,765.92,766.75,4700.0,766.28,767.1,765.92,766.75,4700.0
2018-08-17 15:55:00,766.47,766.9,764.76,765.34,6574.0,766.47,766.9,764.76,765.34,6574.0
2018-08-20 09:30:00,768.01,770.0,763.86,765.25,2050.0,768.01,770.0,763.86,765.25,2050.0
2018-08-20 09:35:00,769.21,769.21,761.89,761.89,2100.0,769.21,769.21,761.89,761.89,2100.0
2018-08-20 09:40:00,761.89,762.22,760.35,761.88,1600.0,761.89,762.22,760.35,761.88,1600.0
2018-08-20 09:45:00,760.3,763.4,759.45,761.07,1600.0,760.3,763.4,759.45,761.07,1600.0
2018-08-20 09:50:00,760.46,763.82,760.46,763.82,500.0,760.46,763.82,760.46,763.82,500.0
2018-08-20 09:55:00,764.14,764.14,763.16,763.16,700.0,764.14,764.14,763.16,763.16,700.0
2018-08-20 10:00:00,763.96,763.96,762.41,763.41,900.0,763.96,763.96,762.41,763.41,900.0
2018-08-20 10:05:00,763.58,764.01,763.58,764.01,300.0,763.58,764.01,763.58,764.01,300.0
2018-08-20 10:10:00,764.1,764.45,763.51,764.08,1500.0,764.1,764.45,763.51,764.08,1500.0
2018-08-20 10:15:00,764.74,764.74,764.73,764.74,100.0,764.74,764.74,764.73,764.74,100.0
2018-08-20 10:20:00,765.72,766.66,765.16,765.75,1300.0,765.72,766.66,765.16,765.75,1300.0
2018-08-20 10:25:00,765.77,767.52,765.77,766.82,710.0,765.77,767.52,765.77,766.82,710.0
2018-08-20 10:30:00,767.68,769.44,767.68,769.44,2595.0,767.68,769.44,767.68,769.44,2595.0
2018-08-20 10:35:00,769.1,769.1,769.1,769.1,100.0,769.1,769.1,769.1,769.1,100.0
2018-08-20 10:40:00,768.22,769.07,768.21,769.07,300.0,768.22,769.07,768.21,769.07,300.0
2018-08-20 10:45:00,769.01,769.01,768.7,768.93,300.0,769.01,769.01,768.7,768.93,300.0
2018-08-20 10:50:00,768.92,768.92,768.92,768.92,100.0,768.92,768.92,768.92,768.92,100.0
2018-08-20 10:55:00,769.11,770.03,769.0,769.95,2180.0,769.11,770.03,769.0,769.95,2180.0
2018-08-20 11:00:00,770.33,771.67,770.33,771.62,687.0,770.33,771.67,770.33,771.62,687.0
2018-08-20 11:05:00,771.32,771.89,770.61,771.57,1500.0,771.32,771.89,770.61,771.57,1500.0
2018-08-20 11:10:00,771.93,773.08,771.93,772.63,1300.0,771.93,773.08,771.93,772.63,1300.0
2018-08-20 11:15:00,773.83,775.45,773.55,774.39,1818.0,773.83,775.45,773.55,774.39,1818.0
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 11:25:00,774.38,774.38,774.38,774.38,0.0,774.38,774.38,774.38,774.38,0.0
2018-08-20 11:30:00,774.33,774.88,772.99,773.14,1350.0,774.33,774.88,772.99,773.14,1350.0
2018-08-20 11:35:00,772.84,772.84,772.72,772.72,1100.0,772.84,772.84,772.72,772.72,1100.0
2018-08-20 11:40:00,772.72,772.72,772.72,772.72,0.0,772.72,772.72,772.72,772.72,0.0
2018-08-20 11:45:00,772.42,772.42,771.43,771.5,1700.0,772.42,772.42,771.43,771.5,1700.0
2018-08-20 11:50:00,771.64,772.37,771.64,771.71,900.0,771.64,772.37,771.64,771.71,900.0
2018-08-20 11:55:00,771.39,771.39,771.03,771.03,200.0,771.39,771.39,771.03,771.03,200.0
2018-08-20 12:00:00,770.33,770.92,770.32,770.49,1057.0,770.33,770.92,770.32,770.49,1057.0
2018-08-20 12:05:00,770.74,770.74,770.74,770.74,100.0,770.74,770.74,770.74,770.74,100.0
2018-08-20 12:10:00,771.58,771.86,771.33,771.81,700.0,771.58,771.86,771.33,771.81,700.0
2018-08-20 12:15:00,772.37,772.37,770.56,770.57,1300.0,772.37,772.37,770.56,770.57,1300.0
2018-08-20 12:20:00,770.57,770.57,770.09,770.1,700.0,770.57,770.57,770.09,770.1,700.0
2018-08-20 12:25:00,770.46,770.8,770.41,770.8,500.0,770.46,770.8,770.41,770.8,500.0
2018-08-20 12:30:00,770.76,771.53,770.76,771.53,400.0,770.76,771.53,770.76,771.53,400.0
2018-08-20 12:35:00,772.53,772.53,772.1,772.1,400.0,772.53,772.53,772.1,772.1,400.0
2018-08-20 12:40:00,772.54,773.19,772.49,772.71,1500.0,772.54,773.19,772.49,772.71,1500.0
2018-08-20 12:45:00,772.88,773.2,772.45,772.59,950.0,772.88,773.2,772.45,772.59,950.0
2018-08-20 12:50:00,772.31,772.31,771.47,771.47,1900.0,772.31,772.31,771.47,771.47,1900.0
2018-08-20 12:55:00,771.11,771.51,771.11,771.5,211.0,771.11,771.51,771.11,771.5,211.0
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 13:05:00,771.62,771.62,771.62,771.62,0.0,771.62,771.62,771.62,771.62,0.0
2018-08-20 13:10:00,771.24,771.69,770.98,770.98,900.0,771.24,771.69,770.98,770.98,900.0
2018-08-20 13:15:00,770.97,770.97,770.38,770.38,200.0,770.97,770.97,770.38,770.38,200.0
2018-08-20 13:20:00,770.57,770.57,770.57,770.57,100.0,770.57,770.57,770.57,770.57,100.0
2018-08-20 13:25:00,771.43,771.43,770.56,770.56,400.0,771.43,771.43,770.56,770.56,400.0
2018-08-20 13:30:00,770.67,770.67,770.33,770.34,540.0,770.67,770.67,770.33,770.34,540.0
2018-08-20 13:35:00,770.07,770.07,769.81,769.95,700.0,770.07,770.07,769.81,769.95,700.0
2018-08-20 13:40:00,769.69,769.85,769.68,769.81,600.0,769.69,769.85,769.68,769.81,600.0
2018-08-20 13:45:00,770.0,770.47,770.0,770.47,400.0,770.0,770.47,770.0,770.47,400.0
2018-08-20 13:50:00,769.65,769.77,769.25,769.63,933.0,769.65,769.77,769.25,769.63,933.0
2018-08-20 13:55:00,770.0,770.27,769.43,770.2,2499.0,770.0,770.27,769.43,770.2,2499.0
2018-08-20 14:00:00,769.72,769.81,769.72,769.81,200.0,769.72,769.81,769.72,769.81,200.0
2018-08-20 14:05:00,769.51,769.52,768.9,768.91,1250.0,769.51,769.52,768.9,768.91,1250.0
2018-08-20 14:10:00,769.4,770.23,769.4,769.77,1601.0,769.4,770.23,769.4,769.77,1601.0
2018-08-20 14:15:00,769.73,769.96,769.22,769.35,700.0,769.73,769.96,769.22,769.35,700.0
2018-08-20 14:20:00,769.27,769.27,768.64,768.92,2100.0,769.27,769.27,768.64,768.92,2100.0
2018-08-20 14:25:00,768.87,769.57,768.86,769.57,400.0,768.87,769.57,768.86,769.57,400.0
2018-08-20 14:30:00,770.4,770.4,768.87,768.87,800.0,770.4,770.4,768.87,768.87,800.0
2018-08-20 14:35:00,768.57,768.57,767.96,767.96,400.0,768.57,768.57,767.96,767.96,400.0
2018-08-20 14:40:00,768.11,768.11,768.11,768.11,100.0,768.11,768.11,768.11,768.11,100.0
2018-08-20 14:45:00,768.1,768.1,768.09,768.1,100.0,768.1,768.1,768.09,768.1,100.0
2018-08-20 14:50:00,768.36,768.36,767.87,767.87,200.0,768.36,768.36,767.87,767.87,200.0
2018-08-20 14:55:00,767.63,768.13,767.61,767.61,1100.0,767.63,768.13,767.61,767.61,1100.0
2018-08-20 15:00:00,768.89,768.9,768.89,768.89,200.0,768.89,768.9,768.89,768.89,200.0
2018-08-20 15:05:00,768.84,769.08,768.83,769.08,200.0,768.84,769.08,768.83,769.08,200.0
2018-08-20 15:10:00,769.63,769.73,769.63,769.73,300.0,769.63,769.73,769.63,769.73,300.0
2018-08-20 15:15:00,769.81,769.81,769.29,769.29,600.0,769.81,769.81,769.29,769.29,600.0
2018-08-20 15:20:00,769.53,769.75,769.27,769.75,400.0,769.53,769.75,769.27,769.75,400.0
2018-08-20 15:25:00,769.83,770.19,769.82,770.19,500.0,769.83,770.19,769.82,770.19,500.0
2018-08-20 15:30:00,770.25,770.25,769.27,769.92,1200.0,770.25,770.25,769.27,769.92,1200.0
2018-08-20 15:35:00,769.82,769.82,769.53,769.53,400.0,769.82,769.82,769.53,769.53,400.0
2018-08-20 15:40:00,769.37,769.37,768.36,768.36,1100.0,769.37,769.37,768.36,768.36,1100.0
2018-08-20 15:45:00,768.97,769.27,768.28,768.28,1214.0,768.97,769.27,768.28,768.28,1214.0
2018-08-20 15:50:00,768.12,768.33,767.33,768.05,3300.0,768.12,768.33,767.33,768.05,3300.0
2018-08-20 15:55:00,768.07,768.13,766.86,766.86,12868.0,768.07,768.13,766.86,766.86,12868.0
2018-08-21 09:30:00,768.52,770.63,767.84,770.0,2778.0,768.52,770.63,767.84,770.0,2778.0
2018-08-21 09:35:00,771.25,771.26,767.37,767.38,1000.0,771.25,771.26,767.37,767.38,1000.0
2018-08-21 09:40:00,768.95,770.14,768.85,770.13,1809.0,768.95,770.14,768.85,770.13,1809.0
2018-08-21 09:45:00,770.02,770.04,766.75,766.75,1150.0,770.02,770.04,766.75,766.75,1150.0
2018-08-21 09:50:00,766.41,767.36,765.47,765.48,1400.0,766.41,767.36,765.47,765.48,1400.0
2018-08-21 09:55:00,765.96,766.84,764.74,764.74,1127.0,765.96,766.84,764.74,764.74,1127.0
2018-08-21 10:00:00,765.97,766.07,765.34,765.34,719.0,765.97,766.07,765.34,765.34,719.0
2018-08-21 10:05:00,766.25,766.25,764.51,764.59,900.0,766.25,766.25,764.51,764.59,900.0
2018-08-21 10:10:00,764.4,764.96,761.97,761.97,900.0,764.4,764.96,761.97,761.97,900.0
2018-08-21 10:15:00,763.16,763.16,762.6,762.6,300.0,763.16,763.16,762.6,762.6,300.0
2018-08-21 10:20:00,761.37,761.85,761.37,761.85,300.0,761.37,761.85,761.37,761.85,300.0
2018-08-21 10:25:00,760.99,762.56,760.98,762.56,538.0,760.99,762.56,760.98,762.56,538.0
2018-08-21 10:30:00,763.03,763.65,763.03,763.52,400.0,763.03,763.65,763.03,763.52,400.0
2018-08-21 10:35:00,764.06,764.06,763.55,763.55,713.0,764.06,764.06,763.55,763.55,713.0
2018-08-21 10:40:00,763.69,763.77,763.22,763.22,400.0,763.69,763.77,763.22,763.22,400.0
2018-08-21 10:45:00,762.63,763.35,762.63,763.04,700.0,762.63,763.35,762.63,763.04,700.0
2018-08-21 10:50:00,763.19,763.32,763.0,763.32,300.0,763.19,763.32,763.0,763.32,300.0
2018-08-21 10:55:00,763.34,763.73,763.29,763.73,930.0,763.34,763.73,763.29,763.73,930.0
2018-08-21 11:00:00,763.86,763.86,763.28,763.4,836.0,763.86,763.86,763.28,763.4,836.0
2018-08-21 11:05:00,763.62,763.77,762.42,762.8,1100.0,763.62,763.77,762.42,762.8,1100.0
2018-08-21 11:10:00,762.31,762.64,762.23,762.38,1200.0,762.31,762.64,762.23,762.38,1200.0
2018-08-21 11:15:00,762.74,763.84,762.72,763.84,1147.0,762.74,763.84,762.72,763.84,1147.0
2018-08-21 11:20:00,764.41,764.78,764.26,764.26,1000.0,764.41,764.78,764.26,764.26,1000.0
2018-08-21 11:25:00,764.76,765.33,764.66,765.33,600.0,764.76,765.33,764.66,765.33,600.0
2018-08-21 11:30:00,765.97,766.75,765.97,766.75,300.0,765.97,766.75,765.97,766.75,300.0
2018-08-21 11:35:00,767.37,767.44,766.68,766.68,559.0,767.37,767.44,766.68,766.68,559.0
2018-08-21 11:40:00,766.53,766.53,766.05,766.05,200.0,766.53,766.53,766.05,766.05,200.0
2018-08-21 11:45:00,766.39,766.39,765.29,765.29,330.0,766.39,766.39,765.29,765.29,330.0
2018-08-21 11:50:00,764.99,765.07,764.86,764.88,800.0,764.99,765.07,764.86,764.88,800.0
2018-08-21 11:55:00,764.66,764.66,764.29,764.29,200.0,764.66,764.66,764.29,764.29,200.0
2018-08-21 12:00:00,765.17,765.68,765.04,765.29,700.0,765.17,765.68,765.04,765.29,700.0
2018-08-21 12:05:00,766.33,766.63,765.26,765.26,600.0,766.33,766.63,765.26,765.26,600.0
2018-08-21 12:10:00,765.26,765.26,765.26,765.26,0.0,765.26,765.26,765.26,765.26,0.0
2018-08-21 12:15:00,765.9,766.63,765.9,766.23,400.0,765.9,766.63,765.9,766.23,400.0
2018-08-21 12:20:00,766.7,766.92,766.58,766.76,1000.0,766.7,766.92,766.58,766.76,1000.0
2018-08-21 12:25:00,766.85,767.0,766.84,767.0,200.0,766.85,767.0,766.84,767.0,200.0
2018-08-21 12:30:00,767.23,767.76,767.23,767.24,2226.0,767.23,767.76,767.23,767.24,2226.0
2018-08-21 12:35:00,767.0,767.01,766.63,766.63,200.0,767.0,767.01,766.63,766.63,200.0
2018-08-21 12:40:00,766.74,766.75,765.97,765.97,780.0,766.74,766.75,765.97,765.97,780.0
2018-08-21 12:45:00,766.29,766.44,766.1,766.17,400.0,766.29,766.44,766.1,766.17,400.0
2018-08-21 12:50:00,765.75,766.05,765.75,766.05,500.0,765.75,766.05,765.75,766.05,500.0
2018-08-21 12:55:00,765.56,766.26,764.73,764.76,1600.0,765.56,766.26,764.73,764.76,1600.0
2018-08-21 13:00:00,764.76,765.05,764.47,764.47,1400.0,764.76,765.05,764.47,764.47,1400.0
2018-08-21 13:05:00,764.99,764.99,764.19,764.21,2670.0,764.99,764.99,764.19,764.21,2670.0
2018-08-21 13:10:00,764.13,764.13,763.73,763.73,800.0,764.13,764.13,763.73,763.73,800.0
2018-08-21 13:15:00,763.76,764.11,763.75,764.09,2990.0,763.76,764.11,763.75,764.09,2990.0
2018-08-21 13:20:00,763.92,764.15,763.87,764.02,1249.0,763.92,764.15,763.87,764.02,1249.0
2018-08-21 13:25:00,764.17,764.31,764.17,764.31,200.0,764.17,764.31,764.17,764.31,200.0
2018-08-21 13:30:00,764.22,764.7,764.22,764.7,700.0,764.22,764.7,764.22,764.7,700.0
2018-08-21 13:35:00,764.54,766.37,764.54,766.36,500.0,764.54,766.37,764.54,766.36,500.0
2018-08-21 13:40:00,766.88,767.23,766.88,767.23,300.0,766.88,767.23,766.88,767.23,300.0
2018-08-21 13:45:00,767.22,767.22,767.22,767.22,100.0,767.22,767.22,767.22,767.22,100.0
2018-08-21 13:50:00,767.09,767.31,766.41,766.41,1100.0,767.09,767.31,766.41,766.41,1100.0
2018-08-21 13:55:00,766.68,766.83,766.68,766.83,600.0,766.68,766.83,766.68,766.83,600.0
2018-08-21 14:00:00,767.12,767.21,766.92,766.92,1000.0,767.12,767.21,766.92,766.92,1000.0
2018-08-21 14:05:00,766.78,767.0,766.78,767.0,700.0,766.78,767.0,766.78,767.0,700.0
2018-08-21 14:10:00,766.41,766.44,765.49,765.49,450.0,766.41,766.44,765.49,765.49,450.0
2018-08-21 14:15:00,765.68,766.05,765.67,765.74,592.0,765.68,766.05,765.67,765.74,592.0
2018-08-21 14:20:00,766.0,766.0,765.63,765.73,400.0,766.0,766.0,765.63,765.73,400.0
2018-08-21 14:25:00,765.68,765.97,765.29,765.97,2300.0,765.68,765.97,765.29,765.97,2300.0
2018-08-21 14:30:00,765.47,765.47,764.98,764.98,600.0,765.47,765.47,764.98,764.98,600.0
2018-08-21 14:35:00,765.29,765.51,765.29,765.49,500.0,765.29,765.51,765.29,765.49,500.0
2018-08-21 14:40:00,765.3,765.33,765.09,765.23,500.0,765.3,765.33,765.09,765.23,500.0
2018-08-21 14:45:00,765.04,765.06,765.04,765.06,200.0,765.04,765.06,765.04,765.06,200.0
2018-08-21 14:50:00,765.45,765.48,764.94,765.28,900.0,765.45,765.48,764.94,765.28,900.0
2018-08-21 14:55:00,765.65,766.23,765.65,766.23,600.0,765.65,766.23,765.65,766.23,600.0
2018-08-21 15:00:00,766.58,767.37,766.57,766.99,1000.0,766.58,767.37,766.57,766.99,1000.0
2018-08-21 15:05:00,766.55,767.17,766.55,766.7,1400.0,766.55,767.17,766.55,766.7,1400.0
2018-08-21 15:10:00,766.65,766.97,766.65,766.68,400.0,766.65,766.97,766.65,766.68,400.0
2018-08-21 15:15:00,766.76,766.8,766.58,766.8,800.0,766.76,766.8,766.58,766.8,800.0
2018-08-21 15:20:00,766.87,767.23,766.81,767.23,400.0,766.87,767.23,766.81,767.23,400.0
2018-08-21 15:25:00,767.23,767.33,766.87,766.95,900.0,767.23,767.33,766.87,766.95,900.0
2018-08-21 15:30:00,766.69,767.06,766.4,766.85,1300.0,766.69,767.06,766.4,766.85,1300.0
2018-08-21 15:35:00,766.82,766.98,766.47,766.57,1500.0,766.82,766.98,766.47,766.57,1500.0
2018-08-21 15:40:00,766.78,766.78,766.43,766.43,900.0,766.78,766.78,766.43,766.43,900.0
2018-08-21 15:45:00,766.54,766.63,765.84,765.88,3010.0,766.54,766.63,765.84,765.88,3010.0
2018-08-21 15:50:00,765.88,766.74,765.88,766.44,3207.0,765.88,766.74,765.88,766.44,3207.0
2018-08-21 15:55:00,766.44,767.65,766.44,767.07,9839.0,766.44,767.65,766.44,767.07,9839.0
2018-08-22 09:30:00,765.46,767.18,765.46,767.18,1576.0,765.46,767.18,765.46,767.18,1576.0
2018-08-22 09:35:00,770.08,770.08,767.16,768.86,400.0,770.08,770.08,767.16,768.86,400.0
2018-08-22 09:40:00,765.85,766.79,765.85,766.79,200.0,765.85,766.79,765.85,766.79,200.0
2018-08-22 09:45:00,764.77,766.97,764.62,766.42,1400.0,764.77,766.97,764.62,766.42,1400.0
2018-08-22 09:50:00,767.85,768.55,767.36,767.64,2000.0,767.85,768.55,767.36,767.64,2000.0
2018-08-22 09:55:00,766.69,766.86,765.31,765.31,2765.0,766.69,766.86,765.31,765.31,2765.0
2018-08-22 10:00:00,765.82,766.11,765.82,766.11,200.0,765.82,766.11,765.82,766.11,200.0
2018-08-22 10:05:00,766.51,767.32,765.34,765.34,1081.0,766.51,767.32,765.34,765.34,1081.0
2018-08-22 10:10:00,765.04,765.39,764.49,764.79,913.0,765.04,765.39,764.49,764.79,913.0
2018-08-22 10:15:00,762.99,764.41,762.99,764.27,300.0,762.99,764.41,762.99,764.27,300.0
2018-08-22 10:20:00,764.57,764.66,763.98,764.44,800.0,764.57,764.66,763.98,764.44,800.0
2018-08-22 10:25:00,763.83,764.25,763.01,763.17,2300.0,763.83,764.25,763.01,763.17,2300.0
2018-08-22 10:30:00,763.75,763.75,763.15,763.35,581.0,763.75,763.75,763.15,763.35,581.0
2018-08-22 10:35:00,763.59,764.02,763.17,764.01,1100.0,763.59,764.02,763.17,764.01,1100.0
2018-08-22 10:40:00,763.66,765.26,763.48,764.86,3434.0,763.66,765.26,763.48,764.86,3434.0
2018-08-22 10:45:00,765.07,765.75,765.07,765.41,5200.0,765.07,765.75,765.07,765.41,5200.0
2018-08-22 10:50:00,765.36,765.41,763.47,764.46,1400.0,765.36,765.41,763.47,764.46,1400.0
2018-08-22 10:55:00,764.43,764.43,762.54,762.78,1719.0,764.43,764.43,762.54,762.78,1719.0
2018-08-22 11:00:00,762.86,762.86,762.38,762.61,854.0,762.86,762.86,762.38,762.61,854.0
2018-08-22 11:05:00,762.78,763.28,762.78,763.28,600.0,762.78,763.28,762.78,763.28,600.0
2018-08-22 11:10:00,763.08,763.92,763.08,763.35,1100.0,763.08,763.92,763.08,763.35,1100.0
2018-08-22 11:15:00,762.04,763.06,761.83,763.06,1900.0,762.04,763.06,761.83,763.06,1900.0
2018-08-22 11:20:00,763.06,763.84,763.06,763.84,825.0,763.06,763.84,763.06,763.84,825.0
2018-08-22 11:25:00,764.14,764.6,764.14,764.33,500.0,764.14,764.6,764.14,764.33,500.0
2018-08-22 11:30:00,763.52,763.52,762.29,762.29,200.0,763.52,763.52,762.29,762.29,200.0
2018-08-22 11:35:00,762.39,763.87,762.39,763.72,1200.0,762.39,763.87,762.39,763.72,1200.0
2018-08-22 11:40:00,763.86,763.86,763.27,763.4,700.0,763.86,763.86,763.27,763.4,700.0
2018-08-22 11:45:00,763.4,763.84,763.4,763.52,400.0,763.4,763.84,763.4,763.52,400.0
2018-08-22 11:50:00,762.93,762.93,762.32,762.74,800.0,762.93,762.93,762.32,762.74,800.0
2018-08-22 11:55:00,762.87,764.28,762.87,764.13,759.0,762.87,764.28,762.87,764.13,759.0
2018-08-22 12:00:00,764.07,764.95,764.06,764.95,700.0,764.07,764.95,764.06,764.95,700.0
2018-08-22 12:05:00,765.08,765.09,764.65,764.9,702.0,765.08,765.09,764.65,764.9,702.0
2018-08-22 12:10:00,765.08,765.08,764.23,764.23,300.0,765.08,765.08,764.23,764.23,300.0
2018-08-22 12:15:00,764.1,764.97,764.09,764.97,300.0,764.1,764.97,764.09,764.97,300.0
2018-08-22 12:20:00,764.77,765.3,764.77,765.3,1202.0,764.77,765.3,764.77,765.3,1202.0
2018-08-22 12:25:00,765.39,765.86,765.31,765.86,1314.0,765.39,765.86,765.31,765.86,1314.0
2018-08-22 12:30:00,766.24,766.24,765.83,765.84,300.0,766.24,766.24,765.83,765.84,300.0
2018-08-22 12:35:00,765.84,765.84,765.38,765.38,300.0,765.84,765.84,765.38,765.38,300.0
2018-08-22 12:40:00,764.51,764.52,763.78,763.78,1000.0,764.51,764.52,763.78,763.78,1000.0
2018-08-22 12:45:00,764.1,764.36,762.52,763.69,1921.0,764.1,764.36,762.52,763.69,1921.0
2018-08-22 12:50:00,763.75,764.07,763.44,763.53,728.0,763.75,764.07,763.44,763.53,728.0
2018-08-22 12:55:00,763.62,763.62,762.8,763.13,1200.0,763.62,763.62,762.8,763.13,1200.0
2018-08-22 13:00:00,763.32,763.33,762.53,762.53,760.0,763.32,763.33,762.53,762.53,760.0
2018-08-22 13:05:00,762.1,762.1,761.37,761.42,660.0,762.1,762.1,761.37,761.42,660.0
2018-08-22 13:10:00,760.99,761.26,760.99,761.03,400.0,760.99,761.26,760.99,761.03,400.0
2018-08-22 13:15:00,760.1,761.7,760.1,761.58,800.0,760.1,761.7,760.1,761.58,800.0
2018-08-22 13:20:00,762.01,762.41,762.01,762.41,300.0,762.01,762.41,762.01,762.41,300.0
2018-08-22 13:25:00,762.53,763.35,762.4,762.71,1205.0,762.53,763.35,762.4,762.71,1205.0
2018-08-22 13:30:00,762.45,762.74,762.45,762.71,400.0,762.45,762.74,762.45,762.71,400.0
2018-08-22 13:35:00,763.66,763.66,763.66,763.66,100.0,763.66,763.66,763.66,763.66,100.0
2018-08-22 13:40:00,762.74,762.74,762.22,762.3,400.0,762.74,762.74,762.22,762.3,400.0
2018-08-22 13:45:00,761.53,761.87,761.5,761.74,711.0,761.53,761.87,761.5,761.74,711.0
2018-08-22 13:50:00,761.84,761.98,761.72,761.91,500.0,761.84,761.98,761.72,761.91,500.0
2018-08-22 13:55:00,761.15,761.15,761.11,761.11,200.0,761.15,761.15,761.11,761.11,200.0
2018-08-22 14:00:00,761.31,761.95,761.3,761.95,500.0,761.31,761.95,761.3,761.95,500.0
2018-08-22 14:05:00,762.17,762.17,762.17,762.17,100.0,762.17,762.17,762.17,762.17,100.0
2018-08-22 14:10:00,761.74,761.88,761.67,761.73,500.0,761.74,761.88,761.67,761.73,500.0
2018-08-22 14:15:00,762.01,762.01,760.46,760.46,640.0,762.01,762.01,760.46,760.46,640.0
2018-08-22 14:20:00,760.24,760.56,760.11,760.11,400.0,760.24,760.56,760.11,760.11,400.0
2018-08-22 14:25:00,760.07,760.91,760.06,760.91,500.0,760.07,760.91,760.06,760.91,500.0
2018-08-22 14:30:00,760.97,760.97,760.13,760.13,500.0,760.97,760.97,760.13,760.13,500.0
2018-08-22 14:35:00,760.41,760.84,760.33,760.35,940.0,760.41,760.84,760.33,760.35,940.0
2018-08-22 14:40:00,760.18,760.18,758.35,758.63,1319.0,760.18,760.18,758.35,758.63,1319.0
2018-08-22 14:45:00,757.63,758.1,757.63,758.0,943.0,757.63,758.1,757.63,758.0,943.0
2018-08-22 14:50:00,758.13,758.65,757.5,757.77,2662.0,758.13,758.65,757.5,757.77,2662.0
2018-08-22 14:55:00,757.86,758.5,757.7,758.14,2500.0,757.86,758.5,757.7,758.14,2500.0
2018-08-22 15:00:00,758.11,758.11,757.77,757.83,1200.0,758.11,758.11,757.77,757.83,1200.0
2018-08-22 15:05:00,758.0,758.1,757.34,757.75,1825.0,758.0,758.1,757.34,757.75,1825.0
2018-08-22 15:10:00,757.5,757.67,757.31,757.36,800.0,757.5,757.67,757.31,757.36,800.0
2018-08-22 15:15:00,757.2,757.33,756.65,757.23,2689.0,757.2,757.33,756.65,757.23,2689.0
2018-08-22 15:20:00,757.4,757.7,757.4,757.69,400.0,757.4,757.7,757.4,757.69,400.0
2018-08-22 15:25:00,757.69,757.69,757.05,757.23,1200.0,757.69,757.69,757.05,757.23,1200.0
2018-08-22 15:30:00,757.01,758.42,757.01,758.42,800.0,757.01,758.42,757.01,758.42,800.0
2018-08-22 15:35:00,758.59,759.87,758.59,758.81,4100.0,758.59,759.87,758.59,758.81,4100.0
2018-08-22 15:40:00,759.2,759.2,757.37,757.56,2500.0,759.2,759.2,757.37,757.56,2500.0
2018-08-22 15:45:00,757.15,758.53,757.15,758.18,3455.0,757.15,758.53,757.15,758.18,3455.0
2018-08-22 15:50:00,757.63,758.81,757.57,758.03,3315.0,757.63,758.81,757.57,758.03,3315.0
2018-08-22 15:55:00,758.02,759.97,758.02,758.86,9120.0,758.02,759.97,758.02,758.86,9120.0
2018-08-23 09:30:00,761.64,762.55,761.64,762.26,2270.0,761.64,762.55,761.64,762.26,2270.0
2018-08-23 09:35:00,762.0,763.75,761.54,762.86,2082.0,762.0,763.75,761.54,762.86,2082.0
2018-08-23 09:40:00,763.08,763.85,762.1,763.85,1200.0,763.08,763.85,762.1,763.85,1200.0
2018-08-23 09:45:00,763.38,766.13,763.38,765.63,14201.0,763.38,766.13,763.38,765.63,14201.0
2018-08-23 09:50:00,765.9,768.99,765.84,767.66,8915.0,765.9,768.99,765.84,767.66,8915.0
2018-08-23 09:55:00,765.99,766.05,765.98,766.05,400.0,765.99,766.05,765.98,766.05,400.0
2018-08-23 10:00:00,765.54,766.5,765.48,765.57,2000.0,765.54,766.5,765.48,765.57,2000.0
2018-08-23 10:05:00,764.21,764.64,764.14,764.64,400.0,764.21,764.64,764.14,764.64,400.0
2018-08-23 10:10:00,763.66,764.05,762.45,763.84,2850.0,763.66,764.05,762.45,763.84,2850.0
2018-08-23 10:15:00,762.75,763.9,762.75,763.36,1160.0,762.75,763.9,762.75,763.36,1160.0
2018-08-23 10:20:00,763.29,763.68,763.29,763.68,400.0,763.29,763.68,763.29,763.68,400.0
2018-08-23 10:25:00,763.9,766.26,763.9,766.26,1400.0,763.9,766.26,763.9,766.26,1400.0
2018-08-23 10:30:00,766.5,766.5,765.48,765.48,600.0,766.5,766.5,765.48,765.48,600.0
2018-08-23 10:35:00,766.16,766.5,765.22,765.22,600.0,766.16,766.5,765.22,765.22,600.0
2018-08-23 10:40:00,765.91,767.48,765.91,767.14,1200.0,765.91,767.48,765.91,767.14,1200.0
2018-08-23 10:45:00,767.31,767.31,766.96,767.24,600.0,767.31,767.31,766.96,767.24,600.0
2018-08-23 10:50:00,767.07,767.07,765.96,766.35,1400.0,767.07,767.07,765.96,766.35,1400.0
2018-08-23 10:55:00,766.78,767.51,765.64,765.64,1700.0,766.78,767.51,765.64,765.64,1700.0
2018-08-23 11:00:00,765.45,767.38,765.23,767.38,3100.0,765.45,767.38,765.23,767.38,3100.0
2018-08-23 11:05:00,767.66,768.0,766.98,767.69,6100.0,767.66,768.0,766.98,767.69,6100.0
2018-08-23 11:10:00,767.37,767.51,766.93,766.93,1000.0,767.37,767.51,766.93,766.93,1000.0
2018-08-23 11:15:00,766.56,766.56,765.92,766.0,1070.0,766.56,766.56,765.92,766.0,1070.0
2018-08-23 11:20:00,765.88,766.94,765.81,766.94,725.0,765.88,766.94,765.81,766.94,725.0
2018-08-23 11:25:00,766.63,766.63,765.89,765.89,800.0,766.63,766.63,765.89,765.89,800.0
2018-08-23 11:30:00,764.99,765.66,764.99,765.66,800.0,764.99,765.66,764.99,765.66,800.0
2018-08-23 11:35:00,765.19,765.2,764.48,764.56,1300.0,765.19,765.2,764.48,764.56,1300.0
2018-08-23 11:40:00,764.89,764.89,763.97,764.2,1600.0,764.89,764.89,763.97,764.2,1600.0
2018-08-23 11:45:00,764.57,765.63,764.56,765.48,1548.0,764.57,765.63,764.56,765.48,1548.0
2018-08-23 11:50:00,765.68,765.68,765.02,765.35,800.0,765.68,765.68,765.02,765.35,800.0
2018-08-23 11:55:00,765.41,765.63,764.98,764.98,7800.0,765.41,765.63,764.98,764.98,7800.0
2018-08-23 12:00:00,764.75,764.76,763.45,763.87,1408.0,764.75,764.76,763.45,763.87,1408.0
2018-08-23 12:05:00,763.91,766.35,763.91,765.35,2000.0,763.91,766.35,763.91,765.35,2000.0
2018-08-23 12:10:00,765.84,765.84,765.55,765.55,400.0,765.84,765.84,765.55,765.55,400.0
2018-08-23 12:15:00,766.07,766.96,766.07,766.67,1700.0,766.07,766.96,766.07,766.67,1700.0
2018-08-23 12:20:00,766.7,768.27,766.7,768.27,5893.0,766.7,768.27,766.7,768.27,5893.0
2018-08-23 12:25:00,768.46,768.46,768.45,768.46,100.0,768.46,768.46,768.45,768.46,100.0
2018-08-23 12:30:00,768.47,768.98,767.51,767.51,1619.0,768.47,768.98,767.51,767.51,1619.0
2018-08-23 12:35:00,768.02,768.02,767.45,767.53,2066.0,768.02,768.02,767.45,767.53,2066.0
2018-08-23 12:40:00,768.12,768.81,767.79,768.75,3000.0,768.12,768.81,767.79,768.75,3000.0
2018-08-23 12:45:00,768.97,769.25,768.73,769.25,900.0,768.97,769.25,768.73,769.25,900.0
2018-08-23 12:50:00,769.36,769.69,769.17,769.63,600.0,769.36,769.69,769.17,769.63,600.0
2018-08-23 12:55:00,769.64,770.63,769.45,769.46,2569.0,769.64,770.63,769.45,769.46,2569.0
2018-08-23 13:00:00,769.58,769.97,769.32,769.61,1560.0,769.58,769.97,769.32,769.61,1560.0
2018-08-23 13:05:00,769.55,770.75,769.44,770.75,1201.0,769.55,770.75,769.44,770.75,1201.0
2018-08-23 13:10:00,770.96,772.09,770.44,770.49,4231.0,770.96,772.09,770.44,770.49,4231.0
2018-08-23 13:15:00,770.19,770.19,768.06,768.11,3400.0,770.19,770.19,768.06,768.11,3400.0
2018-08-23 13:20:00,768.47,769.09,768.47,769.09,300.0,768.47,769.09,768.47,769.09,300.0
2018-08-23 13:25:00,769.38,769.93,769.37,769.93,600.0,769.38,769.93,769.37,769.93,600.0
2018-08-23 13:30:00,770.17,771.02,768.75,769.21,2100.0,770.17,771.02,768.75,769.21,2100.0
2018-08-23 13:35:00,770.15,771.34,770.15,771.05,900.0,770.15,771.34,770.15,771.05,900.0
2018-08-23 13:40:00,771.03,772.4,770.81,770.82,1470.0,771.03,772.4,770.81,770.82,1470.0
2018-08-23 13:45:00,771.25,771.28,771.24,771.24,500.0,771.25,771.28,771.24,771.24,500.0
2018-08-23 13:50:00,771.22,772.18,771.22,771.23,1300.0,771.22,772.18,771.22,771.23,1300.0
2018-08-23 13:55:00,770.86,770.92,770.25,770.25,500.0,770.86,770.92,770.25,770.25,500.0
2018-08-23 14:00:00,770.79,772.02,770.79,772.02,1400.0,770.79,772.02,770.79,772.02,1400.0
2018-08-23 14:05:00,772.11,772.11,771.11,771.37,900.0,772.11,772.11,771.11,771.37,900.0
2018-08-23 14:10:00,771.13,771.14,771.02,771.03,400.0,771.13,771.14,771.02,771.03,400.0
2018-08-23 14:15:00,770.86,770.91,770.84,770.91,700.0,770.86,770.91,770.84,770.91,700.0
2018-08-23 14:20:00,770.87,770.87,770.61,770.64,500.0,770.87,770.87,770.61,770.64,500.0
2018-08-23 14:25:00,770.39,770.48,769.6,769.65,1999.0,770.39,770.48,769.6,769.65,1999.0
2018-08-23 14:30:00,769.59,770.08,769.59,769.89,1000.0,769.59,770.08,769.59,769.89,1000.0
2018-08-23 14:35:00,769.75,769.76,769.18,769.56,1400.0,769.75,769.76,769.18,769.56,1400.0
2018-08-23 14:40:00,769.29,769.58,769.16,769.56,1110.0,769.29,769.58,769.16,769.56,1110.0
2018-08-23 14:45:00,769.9,770.97,769.9,770.97,800.0,769.9,770.97,769.9,770.97,800.0
2018-08-23 14:50:00,771.03,771.99,771.03,771.99,1700.0,771.03,771.99,771.03,771.99,1700.0
2018-08-23 14:55:00,771.71,771.71,771.2,771.25,1109.0,771.71,771.71,771.2,771.25,1109.0
2018-08-23 15:00:00,771.53,771.79,770.38,770.38,6270.0,771.53,771.79,770.38,770.38,6270.0
2018-08-23 15:05:00,770.08,770.61,769.74,770.61,3900.0,770.08,770.61,769.74,770.61,3900.0
2018-08-23 15:10:00,771.34,771.79,771.34,771.47,1600.0,771.34,771.79,771.34,771.47,1600.0
2018-08-23 15:15:00,771.09,771.15,769.58,769.88,3470.0,771.09,771.15,769.58,769.88,3470.0
2018-08-23 15:20:00,769.99,770.22,769.85,770.09,1100.0,769.99,770.22,769.85,770.09,1100.0
2018-08-23 15:25:00,769.97,772.61,769.97,771.62,3800.0,769.97,772.61,769.97,771.62,3800.0
2018-08-23 15:30:00,771.66,772.84,771.4,772.43,1655.0,771.66,772.84,771.4,772.43,1655.0
2018-08-23 15:35:00,772.42,772.45,771.59,772.03,1400.0,772.42,772.45,771.59,772.03,1400.0
2018-08-23 15:40:00,772.22,772.32,771.62,771.96,500.0,772.22,772.32,771.62,771.96,500.0
2018-08-23 15:45:00,771.96,771.96,770.65,770.79,4421.0,771.96,771.96,770.65,770.79,4421.0
2018-08-23 15:50:00,770.9,770.97,770.51,770.88,2567.0,770.9,770.97,770.51,770.88,2567.0
2018-08-23 15:55:00,770.94,771.78,770.94,771.47,8342.0,770.94,771.78,770.94,771.47,8342.0
2018-08-24 09:30:00,770.94,771.01,767.02,767.81,2169.0,770.94,771.01,767.02,767.81,2169.0
2018-08-24 09:35:00,768.75,770.93,768.71,768.71,1300.0,768.75,770.93,768.71,768.71,1300.0
2018-08-24 09:40:00,768.67,768.67,767.9,768.19,5000.0,768.67,768.67,767.9,768.19,5000.0
2018-08-24 09:45:00,768.24,768.24,766.86,767.2,900.0,768.24,768.24,766.86,767.2,900.0
2018-08-24 09:50:00,767.25,767.25,767.24,767.25,100.0,767.25,767.25,767.24,767.25,100.0
2018-08-24 09:55:00,765.29,765.95,765.21,765.72,800.0,765.29,765.95,765.21,765.72,800.0
2018-08-24 10:00:00,765.26,767.71,765.0,767.71,2535.0,765.26,767.71,765.0,767.71,2535.0
2018-08-24 10:05:00,766.96,766.96,766.96,766.96,200.0,766.96,766.96,766.96,766.96,200.0
2018-08-24 10:10:00,767.1,767.1,767.09,767.09,400.0,767.1,767.1,767.09,767.09,400.0
2018-08-24 10:15:00,766.7,766.7,765.85,766.0,799.0,766.7,766.7,765.85,766.0,799.0
2018-08-24 10:20:00,766.0,766.0,766.0,766.0,0.0,766.0,766.0,766.0,766.0,0.0
2018-08-24 10:25:00,765.84,765.84,765.17,765.67,400.0,765.84,765.84,765.17,765.67,400.0
2018-08-24 10:30:00,765.96,765.96,765.95,765.96,200.0,765.96,765.96,765.95,765.96,200.0
2018-08-24 10:35:00,766.46,767.21,766.46,767.21,1400.0,766.46,767.21,766.46,767.21,1400.0
2018-08-24 10:40:00,766.01,766.01,766.01,766.01,100.0,766.01,766.01,766.01,766.01,100.0
2018-08-24 10:45:00,766.28,766.28,766.28,766.28,100.0,766.28,766.28,766.28,766.28,100.0
2018-08-24 10:50:00,766.03,766.03,765.25,765.39,700.0,766.03,766.03,765.25,765.39,700.0
2018-08-24 10:55:00,765.86,765.86,765.83,765.83,400.0,765.86,765.86,765.83,765.83,400.0
2018-08-24 11:00:00,766.06,766.59,766.06,766.55,300.0,766.06,766.59,766.06,766.55,300.0
2018-08-24 11:05:00,767.14,767.14,765.93,766.55,2500.0,767.14,767.14,765.93,766.55,2500.0
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 11:15:00,766.55,766.55,766.55,766.55,0.0,766.55,766.55,766.55,766.55,0.0
2018-08-24 11:20:00,766.55,766.55,766.55,766.55,0.0,766.55,766.55,766.55,766.55,0.0
2018-08-24 11:25:00,766.91,767.1,766.74,767.1,800.0,766.91,767.1,766.74,767.1,800.0
2018-08-24 11:30:00,767.25,767.98,767.25,767.98,200.0,767.25,767.98,767.25,767.98,200.0
2018-08-24 11:35:00,767.94,767.94,767.93,767.94,100.0,767.94,767.94,767.93,767.94,100.0
2018-08-24 11:40:00,768.0,768.28,768.0,768.22,900.0,768.0,768.28,768.0,768.22,900.0
2018-08-24 11:45:00,769.11,769.11,769.11,769.11,100.0,769.11,769.11,769.11,769.11,100.0
2018-08-24 11:50:00,769.59,770.0,769.59,770.0,401.0,769.59,770.0,769.59,770.0,401.0
2018-08-24 11:55:00,770.82,771.81,770.77,771.81,300.0,770.82,771.81,770.77,771.81,300.0
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 12:05:00,771.11,771.11,771.11,771.11,0.0,771.11,771.11,771.11,771.11,0.0
2018-08-24 12:10:00,770.84,770.84,770.43,770.44,300.0,770.84,770.84,770.43,770.44,300.0
2018-08-24 12:15:00,770.37,770.37,769.75,769.9,2300.0,770.37,770.37,769.75,769.9,2300.0
2018-08-24 12:20:00,769.59,769.59,769.59,769.59,100.0,769.59,769.59,769.59,769.59,100.0
2018-08-24 12:25:00,770.0,770.34,770.0,770.34,300.0,770.0,770.34,770.0,770.34,300.0
2018-08-24 12:30:00,770.23,770.23,770.09,770.09,400.0,770.23,770.23,770.09,770.09,400.0
2018-08-24 12:35:00,770.22,770.22,770.22,770.22,100.0,770.22,770.22,770.22,770.22,100.0
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 12:45:00,770.63,770.63,770.63,770.63,0.0,770.63,770.63,770.63,770.63,0.0
2018-08-24 12:50:00,771.69,771.69,771.44,771.44,600.0,771.69,771.69,771.44,771.44,600.0
2018-08-24 12:55:00,771.19,771.19,771.19,771.19,100.0,771.19,771.19,771.19,771.19,100.0
2018-08-24 13:00:00,771.28,771.51,771.28,771.28,300.0,771.28,771.51,771.28,771.28,300.0
2018-08-24 13:05:00,771.36,771.36,771.36,771.36,200.0,771.36,771.36,771.36,771.36,200.0
2018-08-24 13:10:00,770.43,770.43,770.38,770.38,200.0,770.43,770.43,770.38,770.38,200.0
2018-08-24 13:15:00,770.44,770.67,770.44,770.66,329.0,770.44,770.67,770.44,770.66,329.0
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 13:25:00,770.26,770.26,770.26,770.26,0.0,770.26,770.26,770.26,770.26,0.0
2018-08-24 13:30:00,770.22,770.22,769.58,769.81,908.0,770.22,770.22,769.58,769.81,908.0
2018-08-24 13:35:00,770.3,770.48,770.3,770.48,510.0,770.3,770.48,770.3,770.48,510.0
2018-08-24 13:40:00,770.81,770.96,770.64,770.96,600.0,770.81,770.96,770.64,770.96,600.0
2018-08-24 13:45:00,770.36,771.24,770.36,771.24,200.0,770.36,771.24,770.36,771.24,200.0
2018-08-24 13:50:00,770.95,770.95,770.92,770.92,300.0,770.95,770.95,770.92,770.92,300.0
2018-08-24 13:55:00,771.02,771.02,770.8,770.8,200.0,771.02,771.02,770.8,770.8,200.0
2018-08-24 14:00:00,770.62,770.63,769.99,769.99,400.0,770.62,770.63,769.99,769.99,400.0
2018-08-24 14:05:00,770.07,770.21,770.0,770.15,1400.0,770.07,770.21,770.0,770.15,1400.0
2018-08-24 14:10:00,770.21,770.21,770.21,770.21,200.0,770.21,770.21,770.21,770.21,200.0
2018-08-24 14:15:00,770.64,770.64,769.84,769.84,500.0,770.64,770.64,769.84,769.84,500.0
2018-08-24 14:20:00,769.91,770.76,769.91,770.76,401.0,769.91,770.76,769.91,770.76,401.0
2018-08-24 14:25:00,770.22,770.22,769.68,769.68,400.0,770.22,770.22,769.68,769.68,400.0
2018-08-24 14:30:00,769.81,769.97,769.63,769.97,700.0,769.81,769.97,769.63,769.97,700.0
2018-08-24 14:35:00,770.23,770.23,770.23,770.23,107.0,770.23,770.23,770.23,770.23,107.0
2018-08-24 14:40:00,770.24,770.88,770.24,770.88,400.0,770.24,770.88,770.24,770.88,400.0
2018-08-24 14:45:00,771.47,771.69,771.47,771.69,236.0,771.47,771.69,771.47,771.69,236.0
2018-08-24 14:50:00,771.69,771.69,771.69,771.69,0.0,771.69,771.69,771.69,771.69,0.0
2018-08-24 14:55:00,771.41,771.41,771.41,771.41,100.0,771.41,771.41,771.41,771.41,100.0
2018-08-24 15:00:00,771.05,771.57,771.05,771.57,500.0,771.05,771.57,771.05,771.57,500.0
2018-08-24 15:05:00,771.31,771.31,771.31,771.31,200.0,771.31,771.31,771.31,771.31,200.0
2018-08-24 15:10:00,771.52,771.52,771.11,771.11,255.0,771.52,771.52,771.11,771.11,255.0
2018-08-24 15:15:00,771.6,771.7,771.6,771.61,363.0,771.6,771.7,771.6,771.61,363.0
2018-08-24 15:20:00,771.84,771.9,771.43,771.45,2000.0,771.84,771.9,771.43,771.45,2000.0
2018-08-24 15:25:00,771.39,771.56,770.38,770.7,901.0,771.39,771.56,770.38,770.7,901.0
2018-08-24 15:30:00,770.09,770.54,770.06,770.54,800.0,770.09,770.54,770.06,770.54,800.0
2018-08-24 15:35:00,770.57,770.99,770.57,770.61,801.0,770.57,770.99,770.57,770.61,801.0
2018-08-24 15:40:00,770.67,770.67,770.67,770.67,100.0,770.67,770.67,770.67,770.67,100.0
2018-08-24 15:45:00,770.23,770.87,770.23,770.24,401.0,770.23,770.87,770.23,770.24,401.0
2018-08-24 15:50:00,770.26,770.75,770.25,770.75,1020.0,770.26,770.75,770.25,770.75,1020.0
2018-08-24 15:55:00,770.73,770.94,770.12,770.94,4217.0,770.73,770.94,770.12,770.94,4217.0
2018-08-27 09:30:00,773.08,773.08,765.5,765.5,1938.0,773.08,773.08,765.5,765.5,1938.0
2018-08-27 09:35:00,766.33,768.97,766.32,768.97,1199.0,766.33,768.97,766.32,768.97,1199.0
2018-08-27 09:40:00,770.5,772.84,770.49,772.84,1662.0,770.5,772.84,770.49,772.84,1662.0
2018-08-27 09:45:00,772.71,773.0,772.71,773.0,300.0,772.71,773.0,772.71,773.0,300.0
2018-08-27 09:50:00,772.36,772.36,770.74,772.16,900.0,772.36,772.36,770.74,772.16,900.0
2018-08-27 09:55:00,771.01,771.01,771.01,771.01,100.0,771.01,771.01,771.01,771.01,100.0
2018-08-27 10:00:00,771.5,772.05,771.45,772.05,300.0,771.5,772.05,771.45,772.05,300.0
2018-08-27 10:05:00,772.2,772.2,771.27,771.4,700.0,772.2,772.2,771.27,771.4,700.0
2018-08-27 10:10:00,771.69,771.69,771.12,771.41,600.0,771.69,771.69,771.12,771.41,600.0
2018-08-27 10:15:00,770.97,770.97,770.05,770.06,250.0,770.97,770.97,770.05,770.06,250.0
2018-08-27 10:20:00,770.52,771.37,770.0,770.82,600.0,770.52,771.37,770.0,770.82,600.0
2018-08-27 10:25:00,770.36,770.36,770.33,770.33,300.0,770.36,770.36,770.33,770.33,300.0
2018-08-27 10:30:00,769.96,770.34,769.59,769.66,2090.0,769.96,770.34,769.59,769.66,2090.0
2018-08-27 10:35:00,770.0,770.0,769.35,769.58,1502.0,770.0,770.0,769.35,769.58,1502.0
2018-08-27 10:40:00,769.36,769.6,769.36,769.6,500.0,769.36,769.6,769.36,769.6,500.0
2018-08-27 10:45:00,769.86,770.12,769.41,769.59,1100.0,769.86,770.12,769.41,769.59,1100.0
2018-08-27 10:50:00,770.26,770.77,769.91,770.0,1300.0,770.26,770.77,769.91,770.0,1300.0
2018-08-27 10:55:00,769.44,770.42,769.44,770.42,1500.0,769.44,770.42,769.44,770.42,1500.0
2018-08-27 11:00:00,770.0,770.26,765.49,765.7,5009.0,770.0,770.26,765.49,765.7,5009.0
2018-08-27 11:05:00,766.42,766.89,765.65,766.08,1658.0,766.42,766.89,765.65,766.08,1658.0
2018-08-27 11:10:00,765.54,766.75,765.54,766.51,913.0,765.54,766.75,765.54,766.51,913.0
2018-08-27 11:15:00,768.11,768.61,767.58,767.6,1700.0,768.11,768.61,767.58,767.6,1700.0
2018-08-27 11:20:00,766.48,766.48,765.55,766.04,1466.0,766.48,766.48,765.55,766.04,1466.0
2018-08-27 11:25:00,766.11,766.11,766.11,766.11,100.0,766.11,766.11,766.11,766.11,100.0
2018-08-27 11:30:00,766.91,766.91,766.45,766.85,700.0,766.91,766.91,766.45,766.85,700.0
2018-08-27 11:35:00,767.27,767.27,766.41,766.5,1100.0,767.27,767.27,766.41,766.5,1100.0
2018-08-27 11:40:00,767.1,767.1,767.1,767.1,200.0,767.1,767.1,767.1,767.1,200.0
2018-08-27 11:45:00,767.2,768.1,767.2,767.68,600.0,767.2,768.1,767.2,767.68,600.0
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 11:55:00,767.5,767.5,767.5,767.5,0.0,767.5,767.5,767.5,767.5,0.0
2018-08-27 12:00:00,768.01,768.01,768.01,768.01,100.0,768.01,768.01,768.01,768.01,100.0
2018-08-27 12:05:00,768.29,768.38,767.95,767.95,300.0,768.29,768.38,767.95,767.95,300.0
2018-08-27 12:10:00,768.76,769.17,768.68,768.68,963.0,768.76,769.17,768.68,768.68,963.0
2018-08-27 12:15:00,768.88,769.14,768.88,768.96,910.0,768.88,769.14,768.88,768.96,910.0
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 12:25:00,769.6,769.6,769.6,769.6,0.0,769.6,769.6,769.6,769.6,0.0
2018-08-27 12:30:00,769.6,769.6,769.6,769.6,0.0,769.6,769.6,769.6,769.6,0.0
2018-08-27 12:35:00,768.77,768.82,768.33,768.33,1102.0,768.77,768.82,768.33,768.33,1102.0
2018-08-27 12:40:00,768.58,768.63,768.58,768.61,400.0,768.58,768.63,768.58,768.61,400.0
2018-08-27 12:45:00,768.91,768.91,768.65,768.75,300.0,768.91,768.91,768.65,768.75,300.0
2018-08-27 12:50:00,768.73,768.73,768.72,768.73,100.0,768.73,768.73,768.72,768.73,100.0
2018-08-27 12:55:00,768.75,769.08,768.74,768.86,339.0,768.75,769.08,768.74,768.86,339.0
2018-08-27 13:00:00,769.17,769.17,769.17,769.17,200.0,769.17,769.17,769.17,769.17,200.0
2018-08-27 13:05:00,768.97,768.97,768.06,768.07,600.0,768.97,768.97,768.06,768.07,600.0
2018-08-27 13:10:00,768.45,768.45,768.45,768.45,100.0,768.45,768.45,768.45,768.45,100.0
2018-08-27 13:15:00,768.59,768.59,768.59,768.59,100.0,768.59,768.59,768.59,768.59,100.0
2018-08-27 13:20:00,768.46,768.97,768.46,768.72,403.0,768.46,768.97,768.46,768.72,403.0
2018-08-27 13:25:00,768.99,768.99,768.99,768.99,100.0,768.99,768.99,768.99,768.99,100.0
2018-08-27 13:30:00,768.57,769.19,768.56,769.18,248.0,768.57,769.19,768.56,769.18,248.0
2018-08-27 13:35:00,769.0,769.41,769.0,769.13,1682.0,769.0,769.41,769.0,769.13,1682.0
2018-08-27 13:40:00,769.58,769.58,768.77,769.14,800.0,769.58,769.58,768.77,769.14,800.0
2018-08-27 13:45:00,768.0,768.19,768.0,768.19,200.0,768.0,768.19,768.0,768.19,200.0
2018-08-27 13:50:00,768.19,768.19,768.19,768.19,0.0,768.19,768.19,768.19,768.19,0.0
2018-08-27 13:55:00,768.34,768.34,767.77,768.05,1381.0,768.34,768.34,767.77,768.05,1381.0
2018-08-27 14:00:00,767.91,767.95,767.73,767.95,900.0,767.91,767.95,767.73,767.95,900.0
2018-08-27 14:05:00,767.79,769.1,767.78,769.1,714.0,767.79,769.1,767.78,769.1,714.0
2018-08-27 14:10:00,768.56,769.0,768.56,769.0,200.0,768.56,769.0,768.56,769.0,200.0
2018-08-27 14:15:00,769.77,769.77,769.0,769.44,900.0,769.77,769.77,769.0,769.44,900.0
2018-08-27 14:20:00,769.21,769.51,769.16,769.45,1903.0,769.21,769.51,769.16,769.45,1903.0
2018-08-27 14:25:00,769.47,770.35,769.47,770.07,1200.0,769.47,770.35,769.47,770.07,1200.0
2018-08-27 14:30:00,770.16,770.16,770.07,770.07,200.0,770.16,770.16,770.07,770.07,200.0
2018-08-27 14:35:00,769.21,769.53,769.2,769.53,223.0,769.21,769.53,769.2,769.53,223.0
2018-08-27 14:40:00,769.11,769.45,768.56,769.45,1018.0,769.11,769.45,768.56,769.45,1018.0
2018-08-27 14:45:00,768.59,768.59,767.65,768.08,1538.0,768.59,768.59,767.65,768.08,1538.0
2018-08-27 14:50:00,768.2,768.2,768.19,768.2,200.0,768.2,768.2,768.19,768.2,200.0
2018-08-27 14:55:00,768.28,768.28,767.8,768.17,1434.0,768.28,768.28,767.8,768.17,1434.0
2018-08-27 15:00:00,768.07,768.25,767.76,767.89,771.0,768.07,768.25,767.76,767.89,771.0
2018-08-27 15:05:00,768.14,768.67,767.93,768.02,1700.0,768.14,768.67,767.93,768.02,1700.0
2018-08-27 15:10:00,768.12,768.72,767.95,768.65,1300.0,768.12,768.72,767.95,768.65,1300.0
2018-08-27 15:15:00,768.53,768.88,768.15,768.15,600.0,768.53,768.88,768.15,768.15,600.0
2018-08-27 15:20:00,768.0,768.4,767.82,767.82,1000.0,768.0,768.4,767.82,767.82,1000.0
2018-08-27 15:25:00,768.43,768.79,767.89,767.98,2596.0,768.43,768.79,767.89,767.98,2596.0
2018-08-27 15:30:00,768.04,769.0,767.98,768.83,2047.0,768.04,769.0,767.98,768.83,2047.0
2018-08-27 15:35:00,768.14,768.64,767.9,768.53,2300.0,768.14,768.64,767.9,768.53,2300.0
2018-08-27 15:40:00,768.0,768.33,767.66,768.15,2800.0,768.0,768.33,767.66,768.15,2800.0
2018-08-27 15:45:00,768.16,768.55,767.83,768.55,5066.0,768.16,768.55,767.83,768.55,5066.0
2018-08-27 15:50:00,768.54,768.59,767.74,768.04,5642.0,768.54,768.59,767.74,768.04,5642.0
2018-08-27 15:55:00,768.0,768.46,767.62,767.98,11161.0,768.0,768.46,767.62,767.98,11161.0
2018-08-28 09:30:00,769.0,769.0,767.03,767.03,1007.0,769.0,769.0,767.03,767.03,1007.0
2018-08-28 09:35:00,767.04,768.25,766.0,768.25,1418.0,767.04,768.25,766.0,768.25,1418.0
2018-08-28 09:40:00,767.0,767.0,763.5,763.5,4907.0,767.0,767.0,763.5,763.5,4907.0
2018-08-28 09:45:00,763.38,763.39,763.38,763.38,100.0,763.38,763.39,763.38,763.38,100.0
2018-08-28 09:50:00,763.68,764.11,762.67,763.67,1303.0,763.68,764.11,762.67,763.67,1303.0
2018-08-28 09:55:00,763.62,764.49,762.79,762.8,2200.0,763.62,764.49,762.79,762.8,2200.0
2018-08-28 10:00:00,762.96,763.28,762.94,763.28,300.0,762.96,763.28,762.94,763.28,300.0
2018-08-28 10:05:00,763.19,763.28,761.56,761.56,3143.0,763.19,763.28,761.56,761.56,3143.0
2018-08-28 10:10:00,761.76,761.8,761.24,761.76,700.0,761.76,761.8,761.24,761.76,700.0
2018-08-28 10:15:00,761.24,761.35,760.34,760.34,758.0,761.24,761.35,760.34,760.34,758.0
2018-08-28 10:20:00,760.3,761.69,759.7,761.69,1700.0,760.3,761.69,759.7,761.69,1700.0
2018-08-28 10:25:00,761.79,761.79,761.1,761.6,1300.0,761.79,761.79,761.1,761.6,1300.0
2018-08-28 10:30:00,761.73,761.73,761.73,761.73,100.0,761.73,761.73,761.73,761.73,100.0
2018-08-28 10:35:00,761.75,762.78,761.74,761.74,700.0,761.75,762.78,761.74,761.74,700.0
2018-08-28 10:40:00,761.42,762.67,761.27,762.32,1900.0,761.42,762.67,761.27,762.32,1900.0
2018-08-28 10:45:00,762.07,762.95,762.07,762.95,500.0,762.07,762.95,762.07,762.95,500.0
2018-08-28 10:50:00,763.0,763.25,762.81,763.04,545.0,763.0,763.25,762.81,763.04,545.0
2018-08-28 10:55:00,762.65,763.53,762.65,763.48,800.0,762.65,763.53,762.65,763.48,800.0
2018-08-28 11:00:00,763.16,763.73,762.93,763.0,1200.0,763.16,763.73,762.93,763.0,1200.0
2018-08-28 11:05:00,762.94,762.94,762.94,762.94,100.0,762.94,762.94,762.94,762.94,100.0
2018-08-28 11:10:00,762.95,764.11,762.95,764.11,1200.0,762.95,764.11,762.95,764.11,1200.0
2018-08-28 11:15:00,764.38,765.0,764.09,764.38,2336.0,764.38,765.0,764.09,764.38,2336.0
2018-08-28 11:20:00,764.71,764.71,764.7,764.71,100.0,764.71,764.71,764.7,764.71,100.0
2018-08-28 11:25:00,764.85,765.46,764.84,765.41,338.0,764.85,765.46,764.84,765.41,338.0
2018-08-28 11:30:00,764.9,764.91,764.05,764.05,700.0,764.9,764.91,764.05,764.05,700.0
2018-08-28 11:35:00,764.04,764.04,763.29,763.29,800.0,764.04,764.04,763.29,763.29,800.0
2018-08-28 11:40:00,763.43,763.48,763.35,763.48,500.0,763.43,763.48,763.35,763.48,500.0
2018-08-28 11:45:00,763.86,764.29,762.97,762.97,800.0,763.86,764.29,762.97,762.97,800.0
2018-08-28 11:50:00,763.31,763.31,761.26,761.26,1150.0,763.31,763.31,761.26,761.26,1150.0
2018-08-28 11:55:00,761.87,761.87,760.79,760.8,400.0,761.87,761.87,760.79,760.8,400.0
2018-08-28 12:00:00,760.73,762.35,760.73,761.83,1500.0,760.73,762.35,760.73,761.83,1500.0
2018-08-28 12:05:00,761.99,762.8,761.98,762.44,2000.0,761.99,762.8,761.98,762.44,2000.0
2018-08-28 12:10:00,763.04,763.81,762.78,763.53,2100.0,763.04,763.81,762.78,763.53,2100.0
2018-08-28 12:15:00,764.11,764.63,764.1,764.32,1100.0,764.11,764.63,764.1,764.32,1100.0
2018-08-28 12:20:00,764.76,765.01,764.18,765.01,700.0,764.76,765.01,764.18,765.01,700.0
2018-08-28 12:25:00,764.65,765.04,764.14,765.04,1001.0,764.65,765.04,764.14,765.04,1001.0
2018-08-28 12:30:00,764.96,765.04,764.75,764.75,1600.0,764.96,765.04,764.75,764.75,1600.0
2018-08-28 12:35:00,765.34,765.34,763.96,763.96,900.0,765.34,765.34,763.96,763.96,900.0
2018-08-28 12:40:00,763.92,763.92,763.75,763.85,1101.0,763.92,763.92,763.75,763.85,1101.0
2018-08-28 12:45:00,763.37,763.37,763.37,763.37,100.0,763.37,763.37,763.37,763.37,100.0
2018-08-28 12:50:00,763.84,764.09,763.83,764.09,600.0,763.84,764.09,763.83,764.09,600.0
2018-08-28 12:55:00,763.82,764.79,763.82,764.79,600.0,763.82,764.79,763.82,764.79,600.0
2018-08-28 13:00:00,764.4,765.15,764.06,765.15,1800.0,764.4,765.15,764.06,765.15,1800.0
2018-08-28 13:05:00,764.42,764.42,764.42,764.42,100.0,764.42,764.42,764.42,764.42,100.0
2018-08-28 13:10:00,764.38,764.44,763.7,764.33,2300.0,764.38,764.44,763.7,764.33,2300.0
2018-08-28 13:15:00,764.47,765.24,764.16,765.24,1800.0,764.47,765.24,764.16,765.24,1800.0
2018-08-28 13:20:00,764.65,764.7,764.41,764.41,600.0,764.65,764.7,764.41,764.41,600.0
2018-08-28 13:25:00,763.97,764.27,763.97,764.17,700.0,763.97,764.27,763.97,764.17,700.0
2018-08-28 13:30:00,764.2,764.71,763.53,764.34,1700.0,764.2,764.71,763.53,764.34,1700.0
2018-08-28 13:35:00,764.18,764.63,764.12,764.3,400.0,764.18,764.63,764.12,764.3,400.0
2018-08-28 13:40:00,764.6,764.6,764.19,764.19,400.0,764.6,764.6,764.19,764.19,400.0
2018-08-28 13:45:00,764.32,764.32,764.32,764.32,100.0,764.32,764.32,764.32,764.32,100.0
2018-08-28 13:50:00,764.33,764.33,764.33,764.33,100.0,764.33,764.33,764.33,764.33,100.0
2018-08-28 13:55:00,764.62,764.89,764.32,764.89,400.0,764.62,764.89,764.32,764.89,400.0
2018-08-28 14:00:00,764.9,765.78,764.9,765.74,728.0,764.9,765.78,764.9,765.74,728.0
2018-08-28 14:05:00,765.9,766.11,765.9,766.11,200.0,765.9,766.11,765.9,766.11,200.0
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 14:15:00,765.78,765.78,765.78,765.78,0.0,765.78,765.78,765.78,765.78,0.0
2018-08-28 14:20:00,765.87,766.32,765.87,766.05,539.0,765.87,766.32,765.87,766.05,539.0
2018-08-28 14:25:00,766.05,766.35,765.76,766.06,400.0,766.05,766.35,765.76,766.06,400.0
2018-08-28 14:30:00,766.05,766.63,765.87,765.87,2100.0,766.05,766.63,765.87,765.87,2100.0
2018-08-28 14:35:00,766.03,766.29,765.83,765.95,900.0,766.03,766.29,765.83,765.95,900.0
2018-08-28 14:40:00,765.59,765.72,765.25,765.72,1600.0,765.59,765.72,765.25,765.72,1600.0
2018-08-28 14:45:00,765.28,765.94,764.4,765.14,5075.0,765.28,765.94,764.4,765.14,5075.0
2018-08-28 14:50:00,765.25,765.41,764.9,765.23,2800.0,765.25,765.41,764.9,765.23,2800.0
2018-08-28 14:55:00,765.05,765.49,765.01,765.45,700.0,765.05,765.49,765.01,765.45,700.0
2018-08-28 15:00:00,765.26,765.36,765.0,765.19,3370.0,765.26,765.36,765.0,765.19,3370.0
2018-08-28 15:05:00,765.2,766.14,765.2,766.14,1816.0,765.2,766.14,765.2,766.14,1816.0
2018-08-28 15:10:00,766.03,767.05,765.89,767.04,2400.0,766.03,767.05,765.89,767.04,2400.0
2018-08-28 15:15:00,767.29,768.72,767.29,768.68,2200.0,767.29,768.72,767.29,768.68,2200.0
2018-08-28 15:20:00,768.63,769.01,767.2,768.39,11872.0,768.63,769.01,767.2,768.39,11872.0
2018-08-28 15:25:00,768.57,769.0,768.38,768.38,1000.0,768.57,769.0,768.38,768.38,1000.0
2018-08-28 15:30:00,768.39,768.4,768.19,768.19,300.0,768.39,768.4,768.19,768.19,300.0
2018-08-28 15:35:00,768.2,768.2,767.57,768.11,2635.0,768.2,768.2,767.57,768.11,2635.0
2018-08-28 15:40:00,767.7,767.7,766.62,766.62,1100.0,767.7,767.7,766.62,766.62,1100.0
2018-08-28 15:45:00,766.62,766.94,765.85,766.0,2200.0,766.62,766.94,765.85,766.0,2200.0
2018-08-28 15:50:00,765.61,766.46,765.26,765.26,6701.0,765.61,766.46,765.26,765.26,6701.0
2018-08-28 15:55:00,765.68,766.43,764.92,766.24,13695.0,765.68,766.43,764.92,766.24,13695.0
2018-08-29 09:30:00,765.53,766.44,764.72,764.72,1877.0,765.53,766.44,764.72,764.72,1877.0
2018-08-29 09:35:00,763.7,764.03,760.7,762.0,10883.0,763.7,764.03,760.7,762.0,10883.0
2018-08-29 09:40:00,762.1,763.61,759.63,761.11,9208.0,762.1,763.61,759.63,761.11,9208.0
2018-08-29 09:45:00,763.6,764.92,763.59,764.67,1200.0,763.6,764.92,763.59,764.67,1200.0
2018-08-29 09:50:00,764.12,766.35,763.69,765.37,2000.0,764.12,766.35,763.69,765.37,2000.0
2018-08-29 09:55:00,765.77,765.78,764.22,764.82,2535.0,765.77,765.78,764.22,764.82,2535.0
2018-08-29 10:00:00,765.29,765.29,764.24,764.77,700.0,765.29,765.29,764.24,764.77,700.0
2018-08-29 10:05:00,764.77,765.4,763.96,764.68,2815.0,764.77,765.4,763.96,764.68,2815.0
2018-08-29 10:10:00,764.77,766.17,764.54,766.07,1900.0,764.77,766.17,764.54,766.07,1900.0
2018-08-29 10:15:00,765.86,765.86,764.11,765.22,600.0,765.86,765.86,764.11,765.22,600.0
2018-08-29 10:20:00,764.71,765.67,764.7,765.23,500.0,764.71,765.67,764.7,765.23,500.0
2018-08-29 10:25:00,765.45,765.56,765.07,765.08,500.0,765.45,765.56,765.07,765.08,500.0
2018-08-29 10:30:00,765.63,766.41,765.63,766.41,600.0,765.63,766.41,765.63,766.41,600.0
2018-08-29 10:35:00,766.55,767.65,766.55,767.64,1000.0,766.55,767.65,766.55,767.64,1000.0
2018-08-29 10:40:00,767.87,769.54,767.26,768.8,5637.0,767.87,769.54,767.26,768.8,5637.0
2018-08-29 10:45:00,769.92,770.0,769.7,769.7,300.0,769.92,770.0,769.7,769.7,300.0
2018-08-29 10:50:00,769.34,769.34,768.88,768.98,1100.0,769.34,769.34,768.88,768.98,1100.0
2018-08-29 10:55:00,768.98,768.98,767.72,767.72,700.0,768.98,768.98,767.72,767.72,700.0
2018-08-29 11:00:00,766.98,768.87,766.71,768.65,2586.0,766.98,768.87,766.71,768.65,2586.0
2018-08-29 11:05:00,769.23,769.23,768.45,768.45,400.0,769.23,769.23,768.45,768.45,400.0
2018-08-29 11:10:00,768.58,768.74,768.58,768.74,200.0,768.58,768.74,768.58,768.74,200.0
2018-08-29 11:15:00,768.99,768.99,768.37,768.37,700.0,768.99,768.99,768.37,768.37,700.0
2018-08-29 11:20:00,768.49,768.49,767.55,767.72,1700.0,768.49,768.49,767.55,767.72,1700.0
2018-08-29 11:25:00,767.63,768.12,767.23,767.65,400.0,767.63,768.12,767.23,767.65,400.0
2018-08-29 11:30:00,769.0,769.68,769.0,769.68,500.0,769.0,769.68,769.0,769.68,500.0
2018-08-29 11:35:00,769.07,769.07,768.02,768.09,800.0,769.07,769.07,768.02,768.09,800.0
2018-08-29 11:40:00,769.04,769.04,768.0,768.59,1300.0,769.04,769.04,768.0,768.59,1300.0
2018-08-29 11:45:00,768.07,769.71,768.07,769.71,700.0,768.07,769.71,768.07,769.71,700.0
2018-08-29 11:50:00,770.56,770.98,770.27,770.27,1200.0,770.56,770.98,770.27,770.27,1200.0
2018-08-29 11:55:00,770.18,770.18,770.09,770.09,200.0,770.18,770.18,770.09,770.09,200.0
2018-08-29 12:00:00,770.67,770.67,770.3,770.3,800.0,770.67,770.67,770.3,770.3,800.0
2018-08-29 12:05:00,769.91,771.69,769.75,771.69,853.0,769.91,771.69,769.75,771.69,853.0
2018-08-29 12:10:00,771.97,772.0,771.97,772.0,200.0,771.97,772.0,771.97,772.0,200.0
2018-08-29 12:15:00,772.27,772.68,772.27,772.68,407.0,772.27,772.68,772.27,772.68,407.0
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 12:25:00,772.75,772.75,772.75,772.75,0.0,772.75,772.75,772.75,772.75,0.0
2018-08-29 12:30:00,773.01,773.02,773.01,773.01,100.0,773.01,773.02,773.01,773.01,100.0
2018-08-29 12:35:00,772.8,772.8,771.22,771.22,1100.0,772.8,772.8,771.22,771.22,1100.0
2018-08-29 12:40:00,771.22,771.22,771.08,771.08,200.0,771.22,771.22,771.08,771.08,200.0
2018-08-29 12:45:00,770.54,771.22,770.1,770.81,1600.0,770.54,771.22,770.1,770.81,1600.0
2018-08-29 12:50:00,770.81,770.81,770.81,770.81,0.0,770.81,770.81,770.81,770.81,0.0
2018-08-29 12:55:00,770.62,770.82,770.0,770.82,800.0,770.62,770.82,770.0,770.82,800.0
2018-08-29 13:00:00,770.11,770.11,770.06,770.06,200.0,770.11,770.11,770.06,770.06,200.0
2018-08-29 13:05:00,769.92,769.92,768.68,768.68,1200.0,769.92,769.92,768.68,768.68,1200.0
2018-08-29 13:10:00,768.11,768.66,767.96,767.96,800.0,768.11,768.66,767.96,767.96,800.0
2018-08-29 13:15:00,767.97,768.31,766.21,766.37,13375.0,767.97,768.31,766.21,766.37,13375.0
2018-08-29 13:20:00,767.14,767.16,766.4,766.57,1900.0,767.14,767.16,766.4,766.57,1900.0
2018-08-29 13:25:00,767.33,767.34,766.65,766.65,1800.0,767.33,767.34,766.65,766.65,1800.0
2018-08-29 13:30:00,766.77,767.2,766.71,767.2,1700.0,766.77,767.2,766.71,767.2,1700.0
2018-08-29 13:35:00,767.18,767.85,766.66,767.76,5710.0,767.18,767.85,766.66,767.76,5710.0
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 13:45:00,767.91,767.91,767.91,767.91,0.0,767.91,767.91,767.91,767.91,0.0
2018-08-29 13:50:00,767.47,767.92,766.98,767.71,2000.0,767.47,767.92,766.98,767.71,2000.0
2018-08-29 13:55:00,767.3,767.3,767.3,767.3,100.0,767.3,767.3,767.3,767.3,100.0
2018-08-29 14:00:00,767.56,767.88,767.55,767.6,300.0,767.56,767.88,767.55,767.6,300.0
2018-08-29 14:05:00,768.77,768.9,767.28,767.91,1200.0,768.77,768.9,767.28,767.91,1200.0
2018-08-29 14:10:00,767.91,768.89,767.91,768.01,900.0,767.91,768.89,767.91,768.01,900.0
2018-08-29 14:15:00,768.46,769.43,768.45,769.43,400.0,768.46,769.43,768.45,769.43,400.0
2018-08-29 14:20:00,769.03,769.04,768.33,768.75,1020.0,769.03,769.04,768.33,768.75,1020.0
2018-08-29 14:25:00,768.53,769.44,768.53,769.44,300.0,768.53,769.44,768.53,769.44,300.0
2018-08-29 14:30:00,769.03,769.41,768.54,769.41,1000.0,769.03,769.41,768.54,769.41,1000.0
2018-08-29 14:35:00,769.26,770.41,769.09,769.59,880.0,769.26,770.41,769.09,769.59,880.0
2018-08-29 14:40:00,770.42,770.42,769.06,769.06,1100.0,770.42,770.42,769.06,769.06,1100.0
2018-08-29 14:45:00,769.06,769.25,768.81,769.03,606.0,769.06,769.25,768.81,769.03,606.0
2018-08-29 14:50:00,768.55,768.55,767.64,767.64,1229.0,768.55,768.55,767.64,767.64,1229.0
2018-08-29 14:55:00,768.48,768.48,768.48,768.48,100.0,768.48,768.48,768.48,768.48,100.0
2018-08-29 15:00:00,768.07,768.77,768.01,768.77,1266.0,768.07,768.77,768.01,768.77,1266.0
2018-08-29 15:05:00,768.43,768.43,767.21,767.95,1500.0,768.43,768.43,767.21,767.95,1500.0
2018-08-29 15:10:00,767.76,768.57,767.76,768.32,400.0,767.76,768.57,767.76,768.32,400.0
2018-08-29 15:15:00,767.81,768.86,767.54,767.54,3000.0,767.81,768.86,767.54,767.54,3000.0
2018-08-29 15:20:00,768.6,768.6,767.33,767.33,1600.0,768.6,768.6,767.33,767.33,1600.0
2018-08-29 15:25:00,767.35,768.64,766.85,768.3,3073.0,767.35,768.64,766.85,768.3,3073.0
2018-08-29 15:30:00,768.45,768.59,767.97,768.59,500.0,768.45,768.59,767.97,768.59,500.0
2018-08-29 15:35:00,768.65,769.12,768.38,768.53,1300.0,768.65,769.12,768.38,768.53,1300.0
2018-08-29 15:40:00,768.23,768.65,767.72,768.42,2000.0,768.23,768.65,767.72,768.42,2000.0
2018-08-29 15:45:00,768.65,769.34,768.24,769.04,1400.0,768.65,769.34,768.24,769.04,1400.0
2018-08-29 15:50:00,769.0,769.32,768.13,768.13,2605.0,769.0,769.32,768.13,768.13,2605.0
2018-08-29 15:55:00,767.67,770.31,767.67,769.85,16991.0,767.67,770.31,767.67,769.85,16991.0
2018-08-30 09:30:00,765.35,767.09,765.35,767.09,2022.0,765.35,767.09,765.35,767.09,2022.0
2018-08-30 09:35:00,765.89,767.52,765.57,767.52,1440.0,765.89,767.52,765.57,767.52,1440.0
2018-08-30 09:40:00,764.17,766.29,764.17,766.29,496.0,764.17,766.29,764.17,766.29,496.0
2018-08-30 09:45:00,765.17,765.23,764.04,764.04,1588.0,765.17,765.23,764.04,764.04,1588.0
2018-08-30 09:50:00,762.62,763.64,762.62,763.63,500.0,762.62,763.64,762.62,763.63,500.0
2018-08-30 09:55:00,762.2,764.14,762.2,763.89,800.0,762.2,764.14,762.2,763.89,800.0
2018-08-30 10:00:00,764.0,766.84,764.0,766.42,1900.0,764.0,766.84,764.0,766.42,1900.0
2018-08-30 10:05:00,767.37,768.15,766.86,766.86,900.0,767.37,768.15,766.86,766.86,900.0
2018-08-30 10:10:00,767.16,767.16,767.16,767.16,200.0,767.16,767.16,767.16,767.16,200.0
2018-08-30 10:15:00,768.01,768.17,768.01,768.05,400.0,768.01,768.17,768.01,768.05,400.0
2018-08-30 10:20:00,767.56,767.56,766.04,766.04,900.0,767.56,767.56,766.04,766.04,900.0
2018-08-30 10:25:00,765.39,765.39,765.39,765.39,100.0,765.39,765.39,765.39,765.39,100.0
2018-08-30 10:30:00,765.58,765.66,765.2,765.65,1000.0,765.58,765.66,765.2,765.65,1000.0
2018-08-30 10:35:00,765.56,765.75,764.73,764.73,640.0,765.56,765.75,764.73,764.73,640.0
2018-08-30 10:40:00,764.92,765.31,764.68,765.31,1299.0,764.92,765.31,764.68,765.31,1299.0
2018-08-30 10:45:00,765.68,766.0,765.68,766.0,400.0,765.68,766.0,765.68,766.0,400.0
2018-08-30 10:50:00,766.22,766.22,765.02,765.11,802.0,766.22,766.22,765.02,765.11,802.0
2018-08-30 10:55:00,766.05,766.57,766.05,766.57,631.0,766.05,766.57,766.05,766.57,631.0
2018-08-30 11:00:00,765.76,765.98,765.64,765.64,500.0,765.76,765.98,765.64,765.64,500.0
2018-08-30 11:05:00,765.03,765.55,765.03,765.55,300.0,765.03,765.55,765.03,765.55,300.0
2018-08-30 11:10:00,764.61,764.61,764.6,764.61,100.0,764.61,764.61,764.6,764.61,100.0
2018-08-30 11:15:00,764.21,764.21,763.0,763.0,1047.0,764.21,764.21,763.0,763.0,1047.0
2018-08-30 11:20:00,762.01,762.85,761.53,762.85,1139.0,762.01,762.85,761.53,762.85,1139.0
2018-08-30 11:25:00,763.65,763.71,763.34,763.71,900.0,763.65,763.71,763.34,763.71,900.0
2018-08-30 11:30:00,763.97,764.16,763.62,764.16,500.0,763.97,764.16,763.62,764.16,500.0
2018-08-30 11:35:00,762.71,762.71,762.71,762.71,200.0,762.71,762.71,762.71,762.71,200.0
2018-08-30 11:40:00,762.81,762.81,762.81,762.81,100.0,762.81,762.81,762.81,762.81,100.0
2018-08-30 11:45:00,762.89,762.89,761.48,761.83,1100.0,762.89,762.89,761.48,761.83,1100.0
2018-08-30 11:50:00,762.03,762.43,760.17,761.25,4200.0,762.03,762.43,760.17,761.25,4200.0
2018-08-30 11:55:00,761.11,762.07,761.1,762.01,950.0,761.11,762.07,761.1,762.01,950.0
2018-08-30 12:00:00,761.77,762.04,761.27,761.27,1600.0,761.77,762.04,761.27,761.27,1600.0
2018-08-30 12:05:00,761.35,761.35,761.01,761.01,300.0,761.35,761.35,761.01,761.01,300.0
2018-08-30 12:10:00,761.5,761.83,761.37,761.37,889.0,761.5,761.83,761.37,761.37,889.0
2018-08-30 12:15:00,761.24,761.24,761.24,761.24,300.0,761.24,761.24,761.24,761.24,300.0
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 12:25:00,761.62,761.62,761.62,761.62,0.0,761.62,761.62,761.62,761.62,0.0
2018-08-30 12:30:00,761.75,761.75,761.74,761.75,500.0,761.75,761.75,761.74,761.75,500.0
2018-08-30 12:35:00,761.36,761.47,761.19,761.43,1100.0,761.36,761.47,761.19,761.43,1100.0
2018-08-30 12:40:00,762.23,762.43,762.23,762.43,400.0,762.23,762.43,762.23,762.43,400.0
2018-08-30 12:45:00,762.97,762.97,761.9,762.23,1200.0,762.97,762.97,761.9,762.23,1200.0
2018-08-30 12:50:00,762.75,763.37,762.75,763.29,600.0,762.75,763.37,762.75,763.29,600.0
2018-08-30 12:55:00,764.17,764.17,764.17,764.17,100.0,764.17,764.17,764.17,764.17,100.0
2018-08-30 13:00:00,764.0,764.02,763.97,764.01,550.0,764.0,764.02,763.97,764.01,550.0
2018-08-30 13:05:00,764.05,764.45,763.78,764.2,800.0,764.05,764.45,763.78,764.2,800.0
2018-08-30 13:10:00,764.65,764.65,764.11,764.11,200.0,764.65,764.65,764.11,764.11,200.0
2018-08-30 13:15:00,764.76,765.05,764.29,765.05,2200.0,764.76,765.05,764.29,765.05,2200.0
2018-08-30 13:20:00,765.33,765.33,764.91,765.02,500.0,765.33,765.33,764.91,765.02,500.0
2018-08-30 13:25:00,765.63,765.75,765.18,765.25,1100.0,765.63,765.75,765.18,765.25,1100.0
2018-08-30 13:30:00,764.99,765.35,764.98,765.09,700.0,764.99,765.35,764.98,765.09,700.0
2018-08-30 13:35:00,765.04,765.21,765.0,765.0,400.0,765.04,765.21,765.0,765.0,400.0
2018-08-30 13:40:00,764.5,765.18,764.49,765.18,300.0,764.5,765.18,764.49,765.18,300.0
2018-08-30 13:45:00,765.09,765.09,765.08,765.09,100.0,765.09,765.09,765.08,765.09,100.0
2018-08-30 13:50:00,764.71,765.61,764.71,765.12,900.0,764.71,765.61,764.71,765.12,900.0
2018-08-30 13:55:00,765.2,765.69,764.49,764.5,1046.0,765.2,765.69,764.49,764.5,1046.0
2018-08-30 14:00:00,764.51,764.51,764.48,764.48,200.0,764.51,764.51,764.48,764.48,200.0
2018-08-30 14:05:00,764.21,764.21,763.37,763.41,500.0,764.21,764.21,763.37,763.41,500.0
2018-08-30 14:10:00,764.13,764.14,763.8,763.88,820.0,764.13,764.14,763.8,763.88,820.0
2018-08-30 14:15:00,763.93,763.93,763.03,763.55,1158.0,763.93,763.93,763.03,763.55,1158.0
2018-08-30 14:20:00,762.86,763.47,762.09,762.12,1722.0,762.86,763.47,762.09,762.12,1722.0
2018-08-30 14:25:00,762.24,762.59,761.24,762.09,2453.0,762.24,762.59,761.24,762.09,2453.0
2018-08-30 14:30:00,762.31,762.34,761.63,762.25,1000.0,762.31,762.34,761.63,762.25,1000.0
2018-08-30 14:35:00,762.08,762.6,761.74,762.06,2128.0,762.08,762.6,761.74,762.06,2128.0
2018-08-30 14:40:00,761.95,761.95,761.9,761.9,200.0,761.95,761.95,761.9,761.9,200.0
2018-08-30 14:45:00,761.78,762.44,761.71,761.81,1100.0,761.78,762.44,761.71,761.81,1100.0
2018-08-30 14:50:00,761.31,761.99,761.17,761.99,1500.0,761.31,761.99,761.17,761.99,1500.0
2018-08-30 14:55:00,761.44,762.41,761.44,761.76,2200.0,761.44,762.41,761.44,761.76,2200.0
2018-08-30 15:00:00,762.07,762.07,760.66,760.88,2200.0,762.07,762.07,760.66,760.88,2200.0
2018-08-30 15:05:00,760.86,760.86,760.51,760.51,300.0,760.86,760.86,760.51,760.51,300.0
2018-08-30 15:10:00,760.5,761.13,760.49,760.69,1825.0,760.5,761.13,760.49,760.69,1825.0
2018-08-30 15:15:00,760.45,760.74,760.36,760.71,600.0,760.45,760.74,760.36,760.71,600.0
2018-08-30 15:20:00,760.42,760.51,760.1,760.24,1000.0,760.42,760.51,760.1,760.24,1000.0
2018-08-30 15:25:00,760.0,760.45,759.75,760.03,1900.0,760.0,760.45,759.75,760.03,1900.0
2018-08-30 15:30:00,759.82,761.0,759.82,761.0,1914.0,759.82,761.0,759.82,761.0,1914.0
2018-08-30 15:35:00,760.99,761.37,760.99,761.36,1022.0,760.99,761.37,760.99,761.36,1022.0
2018-08-30 15:40:00,761.32,762.16,761.32,761.78,2000.0,761.32,762.16,761.32,761.78,2000.0
2018-08-30 15:45:00,761.89,762.22,760.86,760.86,4239.0,761.89,762.22,760.86,760.86,4239.0
2018-08-30 15:50:00,760.96,761.78,760.48,761.32,7800.0,760.96,761.78,760.48,761.32,7800.0
2018-08-30 15:55:00,761.36,761.63,759.74,761.1,20491.0,761.36,761.63,759.74,761.1,20491.0
2018-08-31 09:30:00,757.51,764.22,757.51,761.37,1997.0,757.51,764.22,757.51,761.37,1997.0
2018-08-31 09:35:00,760.5,762.25,760.49,760.9,400.0,760.5,762.25,760.49,760.9,400.0
2018-08-31 09:40:00,760.89,761.09,760.1,760.11,600.0,760.89,761.09,760.1,760.11,600.0
2018-08-31 09:45:00,761.08,761.25,761.07,761.24,331.0,761.08,761.25,761.07,761.24,331.0
2018-08-31 09:50:00,760.24,760.32,759.24,760.04,3600.0,760.24,760.32,759.24,760.04,3600.0
2018-08-31 09:55:00,760.29,760.29,759.11,759.11,1471.0,760.29,760.29,759.11,759.11,1471.0
2018-08-31 10:00:00,759.76,760.35,759.17,759.6,1700.0,759.76,760.35,759.17,759.6,1700.0
2018-08-31 10:05:00,760.27,760.35,759.47,759.47,1100.0,760.27,760.35,759.47,759.47,1100.0
2018-08-31 10:10:00,759.71,760.35,759.71,760.26,500.0,759.71,760.35,759.71,760.26,500.0
2018-08-31 10:15:00,760.78,761.44,760.41,760.69,1500.0,760.78,761.44,760.41,760.69,1500.0
2018-08-31 10:20:00,760.69,760.69,760.69,760.69,0.0,760.69,760.69,760.69,760.69,0.0
2018-08-31 10:25:00,761.32,761.68,760.65,760.65,1440.0,761.32,761.68,760.65,760.65,1440.0
2018-08-31 10:30:00,761.57,762.27,761.57,762.27,400.0,761.57,762.27,761.57,762.27,400.0
2018-08-31 10:35:00,762.28,762.94,761.45,762.82,800.0,762.28,762.94,761.45,762.82,800.0
2018-08-31 10:40:00,764.08,764.19,764.08,764.13,400.0,764.08,764.19,764.08,764.13,400.0
2018-08-31 10:45:00,764.69,765.07,764.58,765.07,700.0,764.69,765.07,764.58,765.07,700.0
2018-08-31 10:50:00,765.26,766.57,765.26,766.57,400.0,765.26,766.57,765.26,766.57,400.0
2018-08-31 10:55:00,767.1,767.99,767.1,767.99,500.0,767.1,767.99,767.1,767.99,500.0
2018-08-31 11:00:00,768.52,769.17,766.22,766.22,3406.0,768.52,769.17,766.22,766.22,3406.0
2018-08-31 11:05:00,765.46,765.7,765.18,765.7,633.0,765.46,765.7,765.18,765.7,633.0
2018-08-31 11:10:00,766.31,766.88,766.31,766.88,500.0,766.31,766.88,766.31,766.88,500.0
2018-08-31 11:15:00,766.82,767.26,766.81,767.16,400.0,766.82,767.26,766.81,767.16,400.0
2018-08-31 11:20:00,767.26,767.26,765.46,765.97,2600.0,767.26,767.26,765.46,765.97,2600.0
2018-08-31 11:25:00,766.92,767.43,766.92,767.43,300.0,766.92,767.43,766.92,767.43,300.0
2018-08-31 11:30:00,767.78,767.78,766.17,766.17,900.0,767.78,767.78,766.17,766.17,900.0
2018-08-31 11:35:00,766.75,767.11,766.62,767.11,400.0,766.75,767.11,766.62,767.11,400.0
2018-08-31 11:40:00,767.35,767.66,767.12,767.12,500.0,767.35,767.66,767.12,767.12,500.0
2018-08-31 11:45:00,766.97,766.97,766.16,766.16,1200.0,766.97,766.97,766.16,766.16,1200.0
2018-08-31 11:50:00,766.18,766.18,764.73,764.85,2200.0,766.18,766.18,764.73,764.85,2200.0
2018-08-31 11:55:00,764.66,764.66,763.53,763.92,1300.0,764.66,764.66,763.53,763.92,1300.0
2018-08-31 12:00:00,763.8,763.98,763.8,763.98,200.0,763.8,763.98,763.8,763.98,200.0
2018-08-31 12:05:00,763.62,763.91,763.46,763.84,600.0,763.62,763.91,763.46,763.84,600.0
2018-08-31 12:10:00,764.21,765.01,764.21,765.01,400.0,764.21,765.01,764.21,765.01,400.0
2018-08-31 12:15:00,765.08,765.09,764.6,765.08,700.0,765.08,765.09,764.6,765.08,700.0
2018-08-31 12:20:00,766.13,766.14,765.69,765.69,300.0,766.13,766.14,765.69,765.69,300.0
2018-08-31 12:25:00,765.92,765.92,764.38,764.38,900.0,765.92,765.92,764.38,764.38,900.0
2018-08-31 12:30:00,764.0,764.01,763.73,763.94,700.0,764.0,764.01,763.73,763.94,700.0
2018-08-31 12:35:00,764.13,764.34,763.02,763.06,1600.0,764.13,764.34,763.02,763.06,1600.0
2018-08-31 12:40:00,763.21,763.21,763.12,763.12,500.0,763.21,763.21,763.12,763.12,500.0
2018-08-31 12:45:00,763.13,763.14,761.88,761.88,1200.0,763.13,763.14,761.88,761.88,1200.0
2018-08-31 12:50:00,761.71,762.23,761.71,762.21,800.0,761.71,762.23,761.71,762.21,800.0
2018-08-31 12:55:00,762.25,762.25,762.23,762.23,200.0,762.25,762.25,762.23,762.23,200.0
2018-08-31 13:00:00,762.48,762.86,761.72,762.33,800.0,762.48,762.86,761.72,762.33,800.0
2018-08-31 13:05:00,762.5,762.76,761.78,762.76,600.0,762.5,762.76,761.78,762.76,600.0
2018-08-31 13:10:00,764.08,764.08,762.6,762.98,3500.0,764.08,764.08,762.6,762.98,3500.0
2018-08-31 13:15:00,763.28,765.24,763.23,765.22,2100.0,763.28,765.24,763.23,765.22,2100.0
2018-08-31 13:20:00,766.21,766.24,766.21,766.24,200.0,766.21,766.24,766.21,766.24,200.0
2018-08-31 13:25:00,766.16,766.16,765.58,765.61,1300.0,766.16,766.16,765.58,765.61,1300.0
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 13:35:00,764.5,764.5,764.5,764.5,0.0,764.5,764.5,764.5,764.5,0.0
2018-08-31 13:40:00,764.12,764.57,764.07,764.07,2226.0,764.12,764.57,764.07,764.07,2226.0
2018-08-31 13:45:00,764.0,764.01,762.95,763.06,2221.0,764.0,764.01,762.95,763.06,2221.0
2018-08-31 13:50:00,763.83,764.39,763.57,763.57,700.0,763.83,764.39,763.57,763.57,700.0
2018-08-31 13:55:00,764.38,764.83,764.03,764.34,1217.0,764.38,764.83,764.03,764.34,1217.0
2018-08-31 14:00:00,763.87,764.02,763.61,763.61,1000.0,763.87,764.02,763.61,763.61,1000.0
2018-08-31 14:05:00,763.03,763.97,762.79,762.79,800.0,763.03,763.97,762.79,762.79,800.0
2018-08-31 14:10:00,762.21,762.21,762.14,762.14,200.0,762.21,762.21,762.14,762.14,200.0
2018-08-31 14:15:00,762.07,762.92,762.07,762.92,900.0,762.07,762.92,762.07,762.92,900.0
2018-08-31 14:20:00,763.34,764.1,763.33,763.58,1912.0,763.34,764.1,763.33,763.58,1912.0
2018-08-31 14:25:00,763.55,763.83,762.84,762.84,1300.0,763.55,763.83,762.84,762.84,1300.0
2018-08-31 14:30:00,764.26,764.7,764.25,764.51,1500.0,764.26,764.7,764.25,764.51,1500.0
2018-08-31 14:35:00,764.49,764.49,763.56,763.65,1200.0,764.49,764.49,763.56,763.65,1200.0
2018-08-31 14:40:00,763.31,763.31,762.45,762.45,2139.0,763.31,763.31,762.45,762.45,2139.0
2018-08-31 14:45:00,762.72,762.74,762.72,762.74,200.0,762.72,762.74,762.72,762.74,200.0
2018-08-31 14:50:00,763.21,763.9,763.21,763.68,850.0,763.21,763.9,763.21,763.68,850.0
2018-08-31 14:55:00,764.01,764.88,764.01,764.43,1600.0,764.01,764.88,764.01,764.43,1600.0
2018-08-31 15:00:00,764.0,764.17,763.4,764.15,2126.0,764.0,764.17,763.4,764.15,2126.0
2018-08-31 15:05:00,765.48,765.48,765.39,765.43,300.0,765.48,765.48,765.39,765.43,300.0
2018-08-31 15:10:00,765.13,765.57,765.13,765.57,400.0,765.13,765.57,765.13,765.57,400.0
2018-08-31 15:15:00,765.95,766.9,765.81,766.9,600.0,765.95,766.9,765.81,766.9,600.0
2018-08-31 15:20:00,766.65,766.88,766.12,766.88,1850.0,766.65,766.88,766.12,766.88,1850.0
2018-08-31 15:25:00,766.85,766.85,765.44,765.44,1227.0,766.85,766.85,765.44,765.44,1227.0
2018-08-31 15:30:00,765.64,766.82,764.81,766.82,1600.0,765.64,766.82,764.81,766.82,1600.0
2018-08-31 15:35:00,767.17,767.17,765.88,766.21,2200.0,767.17,767.17,765.88,766.21,2200.0
2018-08-31 15:40:00,766.16,766.49,765.04,765.44,4712.0,766.16,766.49,765.04,765.44,4712.0
2018-08-31 15:45:00,765.91,766.87,765.91,766.75,1000.0,765.91,766.87,765.91,766.75,1000.0
2018-08-31 15:50:00,767.1,767.79,766.61,767.23,3493.0,767.1,767.79,766.61,767.23,3493.0
2018-08-31 15:55:00,767.2,767.8,766.81,766.82,7200.0,767.2,767.8,766.81,766.82,7200.0
2018-09-04 09:30:00,766.15,766.15,763.47,764.3,1605.0,766.15,766.15,763.47,764.3,1605.0
2018-09-04 09:35:00,766.69,767.34,764.4,767.34,1729.0,766.69,767.34,764.4,767.34,1729.0
2018-09-04 09:40:00,766.64,769.0,765.38,769.0,2400.0,766.64,769.0,765.38,769.0,2400.0
2018-09-04 09:45:00,768.86,769.47,768.34,768.4,1600.0,768.86,769.47,768.34,768.4,1600.0
2018-09-04 09:50:00,770.43,771.12,768.44,770.41,2260.0,770.43,771.12,768.44,770.41,2260.0
2018-09-04 09:55:00,770.75,772.42,770.55,771.32,5100.0,770.75,772.42,770.55,771.32,5100.0
2018-09-04 10:00:00,772.17,772.27,772.17,772.27,200.0,772.17,772.27,772.17,772.27,200.0
2018-09-04 10:05:00,772.78,772.78,772.31,772.32,200.0,772.78,772.78,772.31,772.32,200.0
2018-09-04 10:10:00,772.66,773.54,772.66,773.54,1603.0,772.66,773.54,772.66,773.54,1603.0
2018-09-04 10:15:00,773.3,775.13,773.3,774.09,2333.0,773.3,775.13,773.3,774.09,2333.0
2018-09-04 10:20:00,773.94,774.37,773.93,774.37,300.0,773.94,774.37,773.93,774.37,300.0
2018-09-04 10:25:00,774.8,775.34,774.25,774.26,700.0,774.8,775.34,774.25,774.26,700.0
2018-09-04 10:30:00,774.63,776.05,774.63,775.35,5500.0,774.63,776.05,774.63,775.35,5500.0
2018-09-04 10:35:00,775.07,775.07,773.77,773.9,964.0,775.07,775.07,773.77,773.9,964.0
2018-09-04 10:40:00,774.38,775.05,773.66,774.66,2200.0,774.38,775.05,773.66,774.66,2200.0
2018-09-04 10:45:00,775.48,776.69,774.89,775.53,3350.0,775.48,776.69,774.89,775.53,3350.0
2018-09-04 10:50:00,775.5,776.5,775.49,776.5,2100.0,775.5,776.5,775.49,776.5,2100.0
2018-09-04 10:55:00,775.44,776.4,775.44,776.39,1867.0,775.44,776.4,775.44,776.39,1867.0
2018-09-04 11:00:00,776.7,777.33,775.85,775.85,4123.0,776.7,777.33,775.85,775.85,4123.0
2018-09-04 11:05:00,776.0,776.05,775.64,775.93,4159.0,776.0,776.05,775.64,775.93,4159.0
2018-09-04 11:10:00,776.04,776.9,775.63,776.9,700.0,776.04,776.9,775.63,776.9,700.0
2018-09-04 11:15:00,776.42,778.59,776.42,778.59,1053.0,776.42,778.59,776.42,778.59,1053.0
2018-09-04 11:20:00,778.57,779.24,778.03,779.24,800.0,778.57,779.24,778.03,779.24,800.0
2018-09-04 11:25:00,779.99,779.99,779.18,779.41,520.0,779.99,779.99,779.18,779.41,520.0
2018-09-04 11:30:00,779.28,781.42,779.19,779.71,4534.0,779.28,781.42,779.19,779.71,4534.0
2018-09-04 11:35:00,779.68,779.81,779.61,779.61,400.0,779.68,779.81,779.61,779.61,400.0
2018-09-04 11:40:00,779.77,779.77,778.03,778.03,2290.0,779.77,779.77,778.03,778.03,2290.0
2018-09-04 11:45:00,778.25,778.26,778.25,778.25,600.0,778.25,778.26,778.25,778.25,600.0
2018-09-04 11:50:00,778.23,778.95,778.18,778.95,300.0,778.23,778.95,778.18,778.95,300.0
2018-09-04 11:55:00,778.73,779.53,778.35,779.02,2000.0,778.73,779.53,778.35,779.02,2000.0
2018-09-04 12:00:00,779.71,779.86,779.57,779.86,700.0,779.71,779.86,779.57,779.86,700.0
2018-09-04 12:05:00,779.8,779.8,779.8,779.8,100.0,779.8,779.8,779.8,779.8,100.0
2018-09-04 12:10:00,778.96,779.76,778.96,779.76,600.0,778.96,779.76,778.96,779.76,600.0
2018-09-04 12:15:00,779.14,779.92,779.02,779.81,1800.0,779.14,779.92,779.02,779.81,1800.0
2018-09-04 12:20:00,779.43,779.43,778.43,778.43,500.0,779.43,779.43,778.43,778.43,500.0
2018-09-04 12:25:00,777.84,779.38,777.36,779.36,800.0,777.84,779.38,777.36,779.36,800.0
2018-09-04 12:30:00,779.2,779.58,779.18,779.58,400.0,779.2,779.58,779.18,779.58,400.0
2018-09-04 12:35:00,778.93,779.51,778.77,778.82,1699.0,778.93,779.51,778.77,778.82,1699.0
2018-09-04 12:40:00,778.94,778.95,778.69,778.69,800.0,778.94,778.95,778.69,778.69,800.0
2018-09-04 12:45:00,779.51,780.33,779.51,780.3,700.0,779.51,780.33,779.51,780.3,700.0
2018-09-04 12:50:00,780.4,780.76,780.34,780.75,500.0,780.4,780.76,780.34,780.75,500.0
2018-09-04 12:55:00,780.97,782.0,780.89,781.91,800.0,780.97,782.0,780.89,781.91,800.0
2018-09-04 13:00:00,782.0,782.72,781.29,781.29,2200.0,782.0,782.72,781.29,781.29,2200.0
2018-09-04 13:05:00,781.27,781.61,781.27,781.54,700.0,781.27,781.61,781.27,781.54,700.0
2018-09-04 13:10:00,781.84,781.86,781.51,781.86,500.0,781.84,781.86,781.51,781.86,500.0
2018-09-04 13:15:00,781.61,782.1,781.61,782.1,1100.0,781.61,782.1,781.61,782.1,1100.0
2018-09-04 13:20:00,781.61,781.83,781.31,781.53,1000.0,781.61,781.83,781.31,781.53,1000.0
2018-09-04 13:25:00,782.07,782.07,780.4,780.41,500.0,782.07,782.07,780.4,780.41,500.0
2018-09-04 13:30:00,780.18,781.43,779.5,781.05,1608.0,780.18,781.43,779.5,781.05,1608.0
2018-09-04 13:35:00,780.9,781.09,780.58,780.65,1400.0,780.9,781.09,780.58,780.65,1400.0
2018-09-04 13:40:00,780.45,780.95,780.01,780.15,1470.0,780.45,780.95,780.01,780.15,1470.0
2018-09-04 13:45:00,779.72,780.83,779.72,780.83,600.0,779.72,780.83,779.72,780.83,600.0
2018-09-04 13:50:00,781.47,781.47,780.49,780.5,400.0,781.47,781.47,780.49,780.5,400.0
2018-09-04 13:55:00,780.87,780.87,780.21,780.21,300.0,780.87,780.87,780.21,780.21,300.0
2018-09-04 14:00:00,779.98,780.21,779.98,780.21,600.0,779.98,780.21,779.98,780.21,600.0
2018-09-04 14:05:00,780.75,781.48,780.75,781.06,750.0,780.75,781.48,780.75,781.06,750.0
2018-09-04 14:10:00,781.13,781.19,780.91,781.13,700.0,781.13,781.19,780.91,781.13,700.0
2018-09-04 14:15:00,781.06,781.06,779.62,780.04,2800.0,781.06,781.06,779.62,780.04,2800.0
2018-09-04 14:20:00,780.36,781.03,780.24,781.03,500.0,780.36,781.03,780.24,781.03,500.0
2018-09-04 14:25:00,781.19,781.19,780.56,780.79,900.0,781.19,781.19,780.56,780.79,900.0
2018-09-04 14:30:00,780.79,780.79,780.42,780.73,900.0,780.79,780.79,780.42,780.73,900.0
2018-09-04 14:35:00,781.22,781.22,780.64,780.93,1400.0,781.22,781.22,780.64,780.93,1400.0
2018-09-04 14:40:00,781.14,781.21,780.77,781.21,500.0,781.14,781.21,780.77,781.21,500.0
2018-09-04 14:45:00,781.21,781.29,780.65,780.97,1953.0,781.21,781.29,780.65,780.97,1953.0
2018-09-04 14:50:00,781.21,782.26,780.97,782.26,2500.0,781.21,782.26,780.97,782.26,2500.0
2018-09-04 14:55:00,782.46,782.46,781.79,782.41,1700.0,782.46,782.46,781.79,782.41,1700.0
2018-09-04 15:00:00,782.24,782.67,781.88,781.88,2665.0,782.24,782.67,781.88,781.88,2665.0
2018-09-04 15:05:00,782.22,782.22,780.98,781.75,1941.0,782.22,782.22,780.98,781.75,1941.0
2018-09-04 15:10:00,781.78,782.34,781.55,782.34,1500.0,781.78,782.34,781.55,782.34,1500.0
2018-09-04 15:15:00,782.01,782.01,781.52,781.52,1100.0,782.01,782.01,781.52,781.52,1100.0
2018-09-04 15:20:00,781.8,781.83,781.67,781.83,1300.0,781.8,781.83,781.67,781.83,1300.0
2018-09-04 15:25:00,781.83,782.1,781.66,781.89,1000.0,781.83,782.1,781.66,781.89,1000.0
2018-09-04 15:30:00,781.89,782.2,781.31,781.32,2067.0,781.89,782.2,781.31,781.32,2067.0
2018-09-04 15:35:00,781.32,781.54,780.9,781.33,1900.0,781.32,781.54,780.9,781.33,1900.0
2018-09-04 15:40:00,781.61,782.01,781.54,781.58,2400.0,781.61,782.01,781.54,781.58,2400.0
2018-09-04 15:45:00,781.9,781.99,781.53,781.79,3410.0,781.9,781.99,781.53,781.79,3410.0
2018-09-04 15:50:00,781.72,782.89,781.71,782.89,3509.0,781.72,782.89,781.71,782.89,3509.0
2018-09-04 15:55:00,782.73,783.05,782.09,782.62,12267.0,782.73,783.05,782.09,782.62,12267.0
2018-09-05 09:30:00,781.51,783.99,779.19,779.55,1399.0,781.51,783.99,779.19,779.55,1399.0
2018-09-05 09:35:00,780.81,780.81,772.09,772.09,2307.0,780.81,780.81,772.09,772.09,2307.0
2018-09-05 09:40:00,774.55,779.86,774.42,776.7,2400.0,774.55,779.86,774.42,776.7,2400.0
2018-09-05 09:45:00,779.52,784.0,778.13,779.51,3064.0,779.52,784.0,778.13,779.51,3064.0
2018-09-05 09:50:00,779.9,780.05,776.67,776.67,1500.0,779.9,780.05,776.67,776.67,1500.0
2018-09-05 09:55:00,775.36,778.99,775.36,778.79,2695.0,775.36,778.99,775.36,778.79,2695.0
2018-09-05 10:00:00,778.31,779.4,777.87,778.92,1875.0,778.31,779.4,777.87,778.92,1875.0
2018-09-05 10:05:00,778.11,778.71,777.34,777.34,935.0,778.11,778.71,777.34,777.34,935.0
2018-09-05 10:10:00,777.44,777.44,773.16,776.31,3050.0,777.44,777.44,773.16,776.31,3050.0
2018-09-05 10:15:00,774.16,774.75,772.51,772.51,700.0,774.16,774.75,772.51,772.51,700.0
2018-09-05 10:20:00,773.03,773.03,769.56,769.56,2100.0,773.03,773.03,769.56,769.56,2100.0
2018-09-05 10:25:00,769.77,772.66,768.42,772.66,1900.0,769.77,772.66,768.42,772.66,1900.0
2018-09-05 10:30:00,772.5,772.57,770.81,772.17,1400.0,772.5,772.57,770.81,772.17,1400.0
2018-09-05 10:35:00,771.56,772.6,771.56,772.6,600.0,771.56,772.6,771.56,772.6,600.0
2018-09-05 10:40:00,772.39,776.31,772.39,773.89,1148.0,772.39,776.31,772.39,773.89,1148.0
2018-09-05 10:45:00,773.71,775.42,773.71,774.98,600.0,773.71,775.42,773.71,774.98,600.0
2018-09-05 10:50:00,775.77,775.77,775.77,775.77,100.0,775.77,775.77,775.77,775.77,100.0
2018-09-05 10:55:00,775.74,775.75,775.63,775.63,207.0,775.74,775.75,775.63,775.63,207.0
2018-09-05 11:00:00,777.39,779.54,777.39,778.49,800.0,777.39,779.54,777.39,778.49,800.0
2018-09-05 11:05:00,779.17,779.9,779.15,779.89,510.0,779.17,779.9,779.15,779.89,510.0
2018-09-05 11:10:00,780.08,780.48,779.73,779.73,400.0,780.08,780.48,779.73,779.73,400.0
2018-09-05 11:15:00,780.67,781.63,780.67,781.16,1100.0,780.67,781.63,780.67,781.16,1100.0
2018-09-05 11:20:00,781.71,781.78,780.59,780.59,1030.0,781.71,781.78,780.59,780.59,1030.0
2018-09-05 11:25:00,780.12,780.12,778.76,779.0,1204.0,780.12,780.12,778.76,779.0,1204.0
2018-09-05 11:30:00,778.43,779.51,778.43,779.5,400.0,778.43,779.51,778.43,779.5,400.0
2018-09-05 11:35:00,779.86,779.92,779.65,779.92,400.0,779.86,779.92,779.65,779.92,400.0
2018-09-05 11:40:00,780.13,780.13,779.31,779.39,600.0,780.13,780.13,779.31,779.39,600.0
2018-09-05 11:45:00,780.67,780.82,780.67,780.7,300.0,780.67,780.82,780.67,780.7,300.0
2018-09-05 11:50:00,781.85,782.0,781.09,781.09,300.0,781.85,782.0,781.09,781.09,300.0
2018-09-05 11:55:00,782.4,782.4,781.66,782.08,1200.0,782.4,782.4,781.66,782.08,1200.0
2018-09-05 12:00:00,781.62,782.32,781.62,781.83,500.0,781.62,782.32,781.62,781.83,500.0
2018-09-05 12:05:00,781.75,782.33,781.14,782.33,300.0,781.75,782.33,781.14,782.33,300.0
2018-09-05 12:10:00,781.86,781.86,781.86,781.86,100.0,781.86,781.86,781.86,781.86,100.0
2018-09-05 12:15:00,781.96,781.96,781.77,781.96,400.0,781.96,781.96,781.77,781.96,400.0
2018-09-05 12:20:00,782.04,782.04,781.33,781.33,600.0,782.04,782.04,781.33,781.33,600.0
2018-09-05 12:25:00,781.71,781.71,780.95,780.95,700.0,781.71,781.71,780.95,780.95,700.0
2018-09-05 12:30:00,781.35,781.65,780.79,780.79,700.0,781.35,781.65,780.79,780.79,700.0
2018-09-05 12:35:00,780.72,780.72,780.33,780.33,400.0,780.72,780.72,780.33,780.33,400.0
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 12:45:00,779.21,779.21,779.21,779.21,0.0,779.21,779.21,779.21,779.21,0.0
2018-09-05 12:50:00,778.49,778.78,777.75,778.17,1320.0,778.49,778.78,777.75,778.17,1320.0
2018-09-05 12:55:00,777.36,777.59,777.17,777.59,900.0,777.36,777.59,777.17,777.59,900.0
2018-09-05 13:00:00,777.08,777.32,777.06,777.1,500.0,777.08,777.32,777.06,777.1,500.0
2018-09-05 13:05:00,776.77,777.03,776.77,777.03,200.0,776.77,777.03,776.77,777.03,200.0
2018-09-05 13:10:00,777.31,777.37,777.16,777.32,800.0,777.31,777.37,777.16,777.32,800.0
2018-09-05 13:15:00,778.6,778.6,777.87,777.87,803.0,778.6,778.6,777.87,777.87,803.0
2018-09-05 13:20:00,777.83,778.44,777.83,777.87,1600.0,777.83,778.44,777.83,777.87,1600.0
2018-09-05 13:25:00,777.82,777.82,775.68,775.68,1100.0,777.82,777.82,775.68,775.68,1100.0
2018-09-05 13:30:00,776.39,776.94,775.81,775.81,900.0,776.39,776.94,775.81,775.81,900.0
2018-09-05 13:35:00,776.28,776.65,776.23,776.23,1000.0,776.28,776.65,776.23,776.23,1000.0
2018-09-05 13:40:00,775.93,775.94,775.63,775.63,500.0,775.93,775.94,775.63,775.63,500.0
2018-09-05 13:45:00,775.83,776.1,775.25,775.28,1000.0,775.83,776.1,775.25,775.28,1000.0
2018-09-05 13:50:00,775.37,775.37,774.76,774.76,600.0,775.37,775.37,774.76,774.76,600.0
2018-09-05 13:55:00,774.76,774.89,774.74,774.88,300.0,774.76,774.89,774.74,774.88,300.0
2018-09-05 14:00:00,774.91,774.91,774.76,774.76,200.0,774.91,774.91,774.76,774.76,200.0
2018-09-05 14:05:00,774.61,774.78,774.38,774.58,820.0,774.61,774.78,774.38,774.58,820.0
2018-09-05 14:10:00,773.8,773.8,773.79,773.8,100.0,773.8,773.8,773.79,773.8,100.0
2018-09-05 14:15:00,774.13,774.44,773.6,773.74,900.0,774.13,774.44,773.6,773.74,900.0
2018-09-05 14:20:00,774.5,775.15,774.49,775.15,300.0,774.5,775.15,774.49,775.15,300.0
2018-09-05 14:25:00,774.94,775.39,774.83,775.21,600.0,774.94,775.39,774.83,775.21,600.0
2018-09-05 14:30:00,775.07,775.07,775.06,775.06,500.0,775.07,775.07,775.06,775.06,500.0
2018-09-05 14:35:00,775.47,775.73,775.43,775.61,1300.0,775.47,775.73,775.43,775.61,1300.0
2018-09-05 14:40:00,775.26,775.26,774.8,774.8,400.0,775.26,775.26,774.8,774.8,400.0
2018-09-05 14:45:00,774.25,774.33,773.89,774.33,700.0,774.25,774.33,773.89,774.33,700.0
2018-09-05 14:50:00,773.92,774.76,773.92,774.76,835.0,773.92,774.76,773.92,774.76,835.0
2018-09-05 14:55:00,775.73,776.03,775.72,776.02,700.0,775.73,776.03,775.72,776.02,700.0
2018-09-05 15:00:00,775.98,775.98,775.52,775.52,1100.0,775.98,775.98,775.52,775.52,1100.0
2018-09-05 15:05:00,775.52,775.52,775.32,775.33,200.0,775.52,775.52,775.32,775.33,200.0
2018-09-05 15:10:00,774.86,775.0,774.85,775.0,1300.0,774.86,775.0,774.85,775.0,1300.0
2018-09-05 15:15:00,774.71,775.26,774.71,774.89,4840.0,774.71,775.26,774.71,774.89,4840.0
2018-09-05 15:20:00,775.0,775.0,774.95,774.95,300.0,775.0,775.0,774.95,774.95,300.0
2018-09-05 15:25:00,774.64,774.64,773.52,773.53,700.0,774.64,774.64,773.52,773.53,700.0
2018-09-05 15:30:00,773.55,774.63,773.55,774.5,3884.0,773.55,774.63,773.55,774.5,3884.0
2018-09-05 15:35:00,774.33,774.5,774.25,774.25,1100.0,774.33,774.5,774.25,774.25,1100.0
2018-09-05 15:40:00,774.0,774.26,773.71,773.8,2600.0,774.0,774.26,773.71,773.8,2600.0
2018-09-05 15:45:00,773.28,773.43,771.93,771.94,5606.0,773.28,773.43,771.93,771.94,5606.0
2018-09-05 15:50:00,771.95,772.03,771.34,771.36,6800.0,771.95,772.03,771.34,771.36,6800.0
2018-09-05 15:55:00,771.33,772.43,771.13,772.41,16864.0,771.33,772.43,771.13,772.41,16864.0
2018-09-06 09:30:00,773.81,773.81,771.43,771.43,1089.0,773.81,773.81,771.43,771.43,1089.0
2018-09-06 09:35:00,772.43,773.14,765.06,765.06,4164.0,772.43,773.14,765.06,765.06,4164.0
2018-09-06 09:40:00,767.24,767.98,766.02,766.89,4500.0,767.24,767.98,766.02,766.89,4500.0
2018-09-06 09:45:00,766.41,772.97,766.41,772.46,3115.0,766.41,772.97,766.41,772.46,3115.0
2018-09-06 09:50:00,772.69,773.36,772.05,773.33,2000.0,772.69,773.36,772.05,773.33,2000.0
2018-09-06 09:55:00,773.38,775.94,772.47,773.26,3321.0,773.38,775.94,772.47,773.26,3321.0
2018-09-06 10:00:00,772.0,773.67,772.0,772.1,1304.0,772.0,773.67,772.0,772.1,1304.0
2018-09-06 10:05:00,770.49,772.63,770.49,772.62,1164.0,770.49,772.63,770.49,772.62,1164.0
2018-09-06 10:10:00,772.15,772.15,767.85,769.55,2000.0,772.15,772.15,767.85,769.55,2000.0
2018-09-06 10:15:00,769.61,771.28,769.6,770.2,1320.0,769.61,771.28,769.6,770.2,1320.0
2018-09-06 10:20:00,769.71,770.69,769.26,770.18,500.0,769.71,770.69,769.26,770.18,500.0
2018-09-06 10:25:00,770.74,771.51,770.37,771.5,1000.0,770.74,771.51,770.37,771.5,1000.0
2018-09-06 10:30:00,772.28,773.33,772.19,772.73,1000.0,772.28,773.33,772.19,772.73,1000.0
2018-09-06 10:35:00,772.86,775.3,772.85,775.15,1300.0,772.86,775.3,772.85,775.15,1300.0
2018-09-06 10:40:00,775.56,776.19,774.25,774.26,1300.0,775.56,776.19,774.25,774.26,1300.0
2018-09-06 10:45:00,773.97,774.46,773.92,773.92,2200.0,773.97,774.46,773.92,773.92,2200.0
2018-09-06 10:50:00,774.03,774.03,773.56,773.64,800.0,774.03,774.03,773.56,773.64,800.0
2018-09-06 10:55:00,773.08,773.33,772.05,772.26,1900.0,773.08,773.33,772.05,772.26,1900.0
2018-09-06 11:00:00,772.31,772.31,772.31,772.31,100.0,772.31,772.31,772.31,772.31,100.0
2018-09-06 11:05:00,772.44,772.6,771.82,772.6,1158.0,772.44,772.6,771.82,772.6,1158.0
2018-09-06 11:10:00,772.35,772.59,771.21,772.49,1705.0,772.35,772.59,771.21,772.49,1705.0
2018-09-06 11:15:00,772.94,773.48,772.93,773.48,500.0,772.94,773.48,772.93,773.48,500.0
2018-09-06 11:20:00,773.6,774.66,773.6,774.45,1800.0,773.6,774.66,773.6,774.45,1800.0
2018-09-06 11:25:00,774.65,775.33,774.21,774.21,2412.0,774.65,775.33,774.21,774.21,2412.0
2018-09-06 11:30:00,774.32,774.4,774.04,774.4,700.0,774.32,774.4,774.04,774.4,700.0
2018-09-06 11:35:00,774.58,774.87,774.05,774.84,700.0,774.58,774.87,774.05,774.84,700.0
2018-09-06 11:40:00,774.69,774.92,774.69,774.92,500.0,774.69,774.92,774.69,774.92,500.0
2018-09-06 11:45:00,774.87,776.93,774.71,776.34,1700.0,774.87,776.93,774.71,776.34,1700.0
2018-09-06 11:50:00,776.45,777.22,776.45,777.08,600.0,776.45,777.22,776.45,777.08,600.0
2018-09-06 11:55:00,777.05,778.55,776.85,778.55,900.0,777.05,778.55,776.85,778.55,900.0
2018-09-06 12:00:00,777.95,777.95,777.3,777.49,1000.0,777.95,777.95,777.3,777.49,1000.0
2018-09-06 12:05:00,776.86,776.86,774.75,774.75,1500.0,776.86,776.86,774.75,774.75,1500.0
2018-09-06 12:10:00,775.15,775.23,774.48,774.53,900.0,775.15,775.23,774.48,774.53,900.0
2018-09-06 12:15:00,774.13,775.07,773.31,774.16,1200.0,774.13,775.07,773.31,774.16,1200.0
2018-09-06 12:20:00,774.81,775.65,774.81,775.65,1100.0,774.81,775.65,774.81,775.65,1100.0
2018-09-06 12:25:00,775.81,776.28,774.88,774.88,2300.0,775.81,776.28,774.88,774.88,2300.0
2018-09-06 12:30:00,774.67,775.67,774.67,775.18,862.0,774.67,775.67,774.67,775.18,862.0
2018-09-06 12:35:00,775.65,775.65,774.83,774.84,200.0,775.65,775.65,774.83,774.84,200.0
2018-09-06 12:40:00,775.35,775.35,774.71,774.72,600.0,775.35,775.35,774.71,774.72,600.0
2018-09-06 12:45:00,775.25,775.58,775.25,775.58,400.0,775.25,775.58,775.25,775.58,400.0
2018-09-06 12:50:00,774.88,775.19,774.37,774.37,1600.0,774.88,775.19,774.37,774.37,1600.0
2018-09-06 12:55:00,773.81,774.53,773.8,774.53,505.0,773.81,774.53,773.8,774.53,505.0
2018-09-06 13:00:00,773.92,774.02,772.08,772.44,3800.0,773.92,774.02,772.08,772.44,3800.0
2018-09-06 13:05:00,772.84,772.86,772.84,772.86,300.0,772.84,772.86,772.84,772.86,300.0
2018-09-06 13:10:00,772.62,772.99,772.47,772.99,300.0,772.62,772.99,772.47,772.99,300.0
2018-09-06 13:15:00,772.6,772.97,772.6,772.97,600.0,772.6,772.97,772.6,772.97,600.0
2018-09-06 13:20:00,772.36,773.11,772.36,772.82,900.0,772.36,773.11,772.36,772.82,900.0
2018-09-06 13:25:00,773.17,773.83,773.17,773.2,900.0,773.17,773.83,773.17,773.2,900.0
2018-09-06 13:30:00,773.05,773.21,772.71,773.2,1300.0,773.05,773.21,772.71,773.2,1300.0
2018-09-06 13:35:00,772.94,773.22,772.84,772.84,900.0,772.94,773.22,772.84,772.84,900.0
2018-09-06 13:40:00,772.88,773.55,772.88,773.55,700.0,772.88,773.55,772.88,773.55,700.0
2018-09-06 13:45:00,773.18,773.82,772.77,773.75,1100.0,773.18,773.82,772.77,773.75,1100.0
2018-09-06 13:50:00,773.86,773.97,773.64,773.71,600.0,773.86,773.97,773.64,773.71,600.0
2018-09-06 13:55:00,774.05,774.05,774.05,774.05,100.0,774.05,774.05,774.05,774.05,100.0
2018-09-06 14:00:00,775.14,775.65,774.55,774.91,2762.0,775.14,775.65,774.55,774.91,2762.0
2018-09-06 14:05:00,775.26,775.87,775.26,775.87,501.0,775.26,775.87,775.26,775.87,501.0
2018-09-06 14:10:00,775.56,775.56,774.32,774.32,1400.0,775.56,775.56,774.32,774.32,1400.0
2018-09-06 14:15:00,774.3,774.57,773.61,773.62,300.0,774.3,774.57,773.61,773.62,300.0
2018-09-06 14:20:00,773.41,773.41,773.11,773.13,700.0,773.41,773.41,773.11,773.13,700.0
2018-09-06 14:25:00,772.7,772.8,772.0,772.0,1815.0,772.7,772.8,772.0,772.0,1815.0
2018-09-06 14:30:00,772.02,772.93,771.39,772.93,2100.0,772.02,772.93,771.39,772.93,2100.0
2018-09-06 14:35:00,772.92,773.88,772.91,773.88,500.0,772.92,773.88,772.91,773.88,500.0
2018-09-06 14:40:00,773.87,773.91,772.44,772.44,1400.0,773.87,773.91,772.44,772.44,1400.0
2018-09-06 14:45:00,771.4,771.4,767.33,770.62,4141.0,771.4,771.4,767.33,770.62,4141.0
2018-09-06 14:50:00,771.46,771.7,770.59,771.33,680.0,771.46,771.7,770.59,771.33,680.0
2018-09-06 14:55:00,771.64,771.64,770.88,770.92,601.0,771.64,771.64,770.88,770.92,601.0
2018-09-06 15:00:00,771.43,773.15,771.43,773.14,705.0,771.43,773.15,771.43,773.14,705.0
2018-09-06 15:05:00,773.25,773.73,772.89,773.73,1800.0,773.25,773.73,772.89,773.73,1800.0
2018-09-06 15:10:00,773.69,774.12,773.23,774.12,3088.0,773.69,774.12,773.23,774.12,3088.0
2018-09-06 15:15:00,774.02,774.02,773.6,773.6,900.0,774.02,774.02,773.6,773.6,900.0
2018-09-06 15:20:00,773.0,773.0,771.46,772.62,1300.0,773.0,773.0,771.46,772.62,1300.0
2018-09-06 15:25:00,772.23,772.63,772.22,772.62,700.0,772.23,772.63,772.22,772.62,700.0
2018-09-06 15:30:00,772.78,773.64,772.78,773.11,700.0,772.78,773.64,772.78,773.11,700.0
2018-09-06 15:35:00,773.11,773.11,772.58,772.59,1900.0,773.11,773.11,772.58,772.59,1900.0
2018-09-06 15:40:00,772.22,772.37,770.4,770.4,4010.0,772.22,772.37,770.4,770.4,4010.0
2018-09-06 15:45:00,770.49,771.1,769.83,770.48,2090.0,770.49,771.1,769.83,770.48,2090.0
2018-09-06 15:50:00,770.68,771.29,770.68,770.79,1712.0,770.68,771.29,770.68,770.79,1712.0
2018-09-06 15:55:00,771.37,771.86,770.91,771.46,6936.0,771.37,771.86,770.91,771.46,6936.0
2018-09-07 09:30:00,773.95,778.33,773.0,778.33,1969.0,773.95,778.33,773.0,778.33,1969.0
2018-09-07 09:35:00,776.74,782.99,776.73,780.88,3801.0,776.74,782.99,776.73,780.88,3801.0
2018-09-07 09:40:00,781.25,781.25,778.0,778.0,4720.0,781.25,781.25,778.0,778.0,4720.0
2018-09-07 09:45:00,777.86,779.75,777.86,778.44,1900.0,777.86,779.75,777.86,778.44,1900.0
2018-09-07 09:50:00,778.22,778.25,777.99,778.25,1100.0,778.22,778.25,777.99,778.25,1100.0
2018-09-07 09:55:00,778.28,778.29,774.26,774.39,2000.0,778.28,778.29,774.26,774.39,2000.0
2018-09-07 10:00:00,774.75,774.75,773.55,774.01,1700.0,774.75,774.75,773.55,774.01,1700.0
2018-09-07 10:05:00,773.53,774.63,773.0,774.05,2300.0,773.53,774.63,773.0,774.05,2300.0
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 10:15:00,775.12,775.12,775.12,775.12,0.0,775.12,775.12,775.12,775.12,0.0
2018-09-07 10:20:00,775.87,777.79,775.63,777.44,3200.0,775.87,777.79,775.63,777.44,3200.0
2018-09-07 10:25:00,777.46,778.26,777.3,777.34,1625.0,777.46,778.26,777.3,777.34,1625.0
2018-09-07 10:30:00,776.81,776.81,776.56,776.56,200.0,776.81,776.81,776.56,776.56,200.0
2018-09-07 10:35:00,776.75,776.75,775.78,776.47,1700.0,776.75,776.75,775.78,776.47,1700.0
2018-09-07 10:40:00,775.98,776.65,775.54,775.83,500.0,775.98,776.65,775.54,775.83,500.0
2018-09-07 10:45:00,776.31,776.58,775.67,775.67,1500.0,776.31,776.58,775.67,775.67,1500.0
2018-09-07 10:50:00,775.73,775.73,775.06,775.06,500.0,775.73,775.73,775.06,775.06,500.0
2018-09-07 10:55:00,775.0,775.73,774.67,775.67,2179.0,775.0,775.73,774.67,775.67,2179.0
2018-09-07 11:00:00,775.8,775.8,775.52,775.79,400.0,775.8,775.8,775.52,775.79,400.0
2018-09-07 11:05:00,775.83,777.48,775.65,777.02,900.0,775.83,777.48,775.65,777.02,900.0
2018-09-07 11:10:00,776.69,777.19,776.52,777.19,600.0,776.69,777.19,776.52,777.19,600.0
2018-09-07 11:15:00,776.8,776.8,776.0,776.0,1300.0,776.8,776.8,776.0,776.0,1300.0
2018-09-07 11:20:00,776.0,776.24,775.67,776.24,1100.0,776.0,776.24,775.67,776.24,1100.0
2018-09-07 11:25:00,776.35,776.35,775.79,776.31,1505.0,776.35,776.35,775.79,776.31,1505.0
2018-09-07 11:30:00,776.11,776.74,776.0,776.74,1100.0,776.11,776.74,776.0,776.74,1100.0
2018-09-07 11:35:00,776.67,777.24,776.0,776.85,2500.0,776.67,777.24,776.0,776.85,2500.0
2018-09-07 11:40:00,777.0,777.0,776.04,776.23,1400.0,777.0,777.0,776.04,776.23,1400.0
2018-09-07 11:45:00,776.36,776.48,776.32,776.48,600.0,776.36,776.48,776.32,776.48,600.0
2018-09-07 11:50:00,775.89,775.89,775.27,775.28,600.0,775.89,775.89,775.27,775.28,600.0
2018-09-07 11:55:00,775.44,775.59,775.39,775.59,500.0,775.44,775.59,775.39,775.59,500.0
2018-09-07 12:00:00,775.6,775.6,775.11,775.11,400.0,775.6,775.6,775.11,775.11,400.0
2018-09-07 12:05:00,775.33,775.33,772.79,772.8,3107.0,775.33,775.33,772.79,772.8,3107.0
2018-09-07 12:10:00,772.8,772.8,768.8,770.12,11591.0,772.8,772.8,768.8,770.12,11591.0
2018-09-07 12:15:00,769.88,769.88,765.85,768.4,3620.0,769.88,769.88,765.85,768.4,3620.0
2018-09-07 12:20:00,768.13,768.23,768.12,768.23,376.0,768.13,768.23,768.12,768.23,376.0
2018-09-07 12:25:00,768.23,768.87,766.32,766.88,3278.0,768.23,768.87,766.32,766.88,3278.0
2018-09-07 12:30:00,767.61,768.26,767.6,767.64,400.0,767.61,768.26,767.6,767.64,400.0
2018-09-07 12:35:00,767.95,767.95,765.27,765.27,2000.0,767.95,767.95,765.27,765.27,2000.0
2018-09-07 12:40:00,766.24,767.37,766.04,767.13,1591.0,766.24,767.37,766.04,767.13,1591.0
2018-09-07 12:45:00,769.05,771.41,769.05,771.41,500.0,769.05,771.41,769.05,771.41,500.0
2018-09-07 12:50:00,771.44,772.61,770.35,772.15,1904.0,771.44,772.61,770.35,772.15,1904.0
2018-09-07 12:55:00,771.77,771.77,771.25,771.25,400.0,771.77,771.77,771.25,771.25,400.0
2018-09-07 13:00:00,770.58,771.33,770.58,771.33,400.0,770.58,771.33,770.58,771.33,400.0
2018-09-07 13:05:00,771.0,771.18,771.0,771.18,700.0,771.0,771.18,771.0,771.18,700.0
2018-09-07 13:10:00,771.3,771.3,770.81,770.81,600.0,771.3,771.3,770.81,770.81,600.0
2018-09-07 13:15:00,771.0,771.0,770.52,770.89,1000.0,771.0,771.0,770.52,770.89,1000.0
2018-09-07 13:20:00,770.17,770.57,769.51,769.51,800.0,770.17,770.57,769.51,769.51,800.0
2018-09-07 13:25:00,770.14,771.37,770.14,771.2,600.0,770.14,771.37,770.14,771.2,600.0
2018-09-07 13:30:00,772.18,772.18,772.18,772.18,100.0,772.18,772.18,772.18,772.18,100.0
2018-09-07 13:35:00,772.85,772.94,772.64,772.94,800.0,772.85,772.94,772.64,772.94,800.0
2018-09-07 13:40:00,772.66,772.93,772.63,772.93,700.0,772.66,772.93,772.63,772.93,700.0
2018-09-07 13:45:00,772.65,772.83,771.97,772.8,1705.0,772.65,772.83,771.97,772.8,1705.0
2018-09-07 13:50:00,772.78,772.78,771.42,771.42,400.0,772.78,772.78,771.42,771.42,400.0
2018-09-07 13:55:00,772.6,772.87,772.6,772.87,200.0,772.6,772.87,772.6,772.87,200.0
2018-09-07 14:00:00,772.9,773.23,772.44,773.11,630.0,772.9,773.23,772.44,773.11,630.0
2018-09-07 14:05:00,772.66,772.99,772.08,772.51,1000.0,772.66,772.99,772.08,772.51,1000.0
2018-09-07 14:10:00,772.69,774.08,772.68,773.77,500.0,772.69,774.08,772.68,773.77,500.0
2018-09-07 14:15:00,774.46,774.46,773.8,773.84,800.0,774.46,774.46,773.8,773.84,800.0
2018-09-07 14:20:00,773.47,773.56,773.14,773.56,1168.0,773.47,773.56,773.14,773.56,1168.0
2018-09-07 14:25:00,773.05,773.44,772.53,772.53,2500.0,773.05,773.44,772.53,772.53,2500.0
2018-09-07 14:30:00,772.01,772.66,771.7,772.66,1404.0,772.01,772.66,771.7,772.66,1404.0
2018-09-07 14:35:00,772.45,772.73,772.45,772.5,700.0,772.45,772.73,772.45,772.5,700.0
2018-09-07 14:40:00,772.72,772.93,772.45,772.73,3600.0,772.72,772.93,772.45,772.73,3600.0
2018-09-07 14:45:00,772.67,773.01,772.51,772.51,1000.0,772.67,773.01,772.51,772.51,1000.0
2018-09-07 14:50:00,772.68,772.68,772.35,772.36,900.0,772.68,772.68,772.35,772.36,900.0
2018-09-07 14:55:00,772.26,773.01,772.26,772.6,2805.0,772.26,773.01,772.26,772.6,2805.0
2018-09-07 15:00:00,772.57,772.93,772.52,772.6,1200.0,772.57,772.93,772.52,772.6,1200.0
2018-09-07 15:05:00,772.19,772.93,772.09,772.63,1200.0,772.19,772.93,772.09,772.63,1200.0
2018-09-07 15:10:00,772.6,774.01,772.52,773.75,500.0,772.6,774.01,772.52,773.75,500.0
2018-09-07 15:15:00,774.59,775.21,774.02,774.2,1800.0,774.59,775.21,774.02,774.2,1800.0
2018-09-07 15:20:00,773.92,773.92,773.24,773.49,500.0,773.92,773.92,773.24,773.49,500.0
2018-09-07 15:25:00,773.08,773.71,772.81,773.67,700.0,773.08,773.71,772.81,773.67,700.0
2018-09-07 15:30:00,773.22,773.93,773.22,773.79,1600.0,773.22,773.93,773.22,773.79,1600.0
2018-09-07 15:35:00,774.0,774.18,773.73,774.17,3400.0,774.0,774.18,773.73,774.17,3400.0
2018-09-07 15:40:00,773.84,774.29,773.33,773.48,2899.0,773.84,774.29,773.33,773.48,2899.0
2018-09-07 15:45:00,773.28,773.41,771.9,772.63,4922.0,773.28,773.41,771.9,772.63,4922.0
2018-09-07 15:50:00,772.56,772.7,771.36,772.08,6162.0,772.56,772.7,771.36,772.08,6162.0
2018-09-07 15:55:00,772.35,772.78,771.81,772.55,13681.0,772.35,772.78,771.81,772.55,13681.0
2018-09-10 09:30:00,777.28,777.28,775.11,775.48,1260.0,777.28,777.28,775.11,775.48,1260.0
2018-09-10 09:35:00,777.39,777.4,775.7,777.39,2659.0,777.39,777.4,775.7,777.39,2659.0
2018-09-10 09:40:00,775.53,775.53,774.89,774.89,300.0,775.53,775.53,774.89,774.89,300.0
2018-09-10 09:45:00,774.84,774.84,769.78,771.56,1800.0,774.84,774.84,769.78,771.56,1800.0
2018-09-10 09:50:00,772.17,772.17,770.64,770.64,355.0,772.17,772.17,770.64,770.64,355.0
2018-09-10 09:55:00,769.42,772.17,769.42,772.16,3050.0,769.42,772.17,769.42,772.16,3050.0
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 10:05:00,775.31,775.31,775.31,775.31,0.0,775.31,775.31,775.31,775.31,0.0
2018-09-10 10:10:00,775.6,775.6,775.6,775.6,100.0,775.6,775.6,775.6,775.6,100.0
2018-09-10 10:15:00,776.38,777.31,774.9,775.12,2000.0,776.38,777.31,774.9,775.12,2000.0
2018-09-10 10:20:00,774.65,774.65,774.14,774.14,200.0,774.65,774.65,774.14,774.14,200.0
2018-09-10 10:25:00,774.65,775.19,774.17,774.17,843.0,774.65,775.19,774.17,774.17,843.0
2018-09-10 10:30:00,773.33,774.05,773.3,773.31,1200.0,773.33,774.05,773.3,773.31,1200.0
2018-09-10 10:35:00,772.96,773.29,771.93,773.26,2200.0,772.96,773.29,771.93,773.26,2200.0
2018-09-10 10:40:00,773.0,773.44,772.81,773.44,1400.0,773.0,773.44,772.81,773.44,1400.0
2018-09-10 10:45:00,772.75,772.75,770.58,771.56,3400.0,772.75,772.75,770.58,771.56,3400.0
2018-09-10 10:50:00,770.98,771.97,770.97,771.83,500.0,770.98,771.97,770.97,771.83,500.0
2018-09-10 10:55:00,771.51,771.58,770.91,771.35,1700.0,771.51,771.58,770.91,771.35,1700.0
2018-09-10 11:00:00,771.31,771.68,770.95,771.42,700.0,771.31,771.68,770.95,771.42,700.0
2018-09-10 11:05:00,771.37,772.2,771.34,772.07,2614.0,771.37,772.2,771.34,772.07,2614.0
2018-09-10 11:10:00,772.01,772.01,770.11,770.5,2383.0,772.01,772.01,770.11,770.5,2383.0
2018-09-10 11:15:00,770.14,770.14,769.83,769.83,300.0,770.14,770.14,769.83,769.83,300.0
2018-09-10 11:20:00,770.2,770.2,769.41,769.46,1301.0,770.2,770.2,769.41,769.46,1301.0
2018-09-10 11:25:00,769.0,769.02,768.45,769.02,400.0,769.0,769.02,768.45,769.02,400.0
2018-09-10 11:30:00,769.27,769.35,768.09,768.1,1700.0,769.27,769.35,768.09,768.1,1700.0
2018-09-10 11:35:00,768.31,768.31,767.81,767.81,500.0,768.31,768.31,767.81,767.81,500.0
2018-09-10 11:40:00,766.46,766.46,763.0,764.1,2700.0,766.46,766.46,763.0,764.1,2700.0
2018-09-10 11:45:00,763.93,765.04,763.33,764.41,3720.0,763.93,765.04,763.33,764.41,3720.0
2018-09-10 11:50:00,765.59,765.75,765.08,765.74,900.0,765.59,765.75,765.08,765.74,900.0
2018-09-10 11:55:00,765.75,765.75,764.38,764.81,1200.0,765.75,765.75,764.38,764.81,1200.0
2018-09-10 12:00:00,765.33,766.41,765.33,765.38,2000.0,765.33,766.41,765.33,765.38,2000.0
2018-09-10 12:05:00,766.63,766.86,766.15,766.86,400.0,766.63,766.86,766.15,766.86,400.0
2018-09-10 12:10:00,767.39,767.98,767.39,767.98,300.0,767.39,767.98,767.39,767.98,300.0
2018-09-10 12:15:00,769.22,769.54,768.97,768.97,900.0,769.22,769.54,768.97,768.97,900.0
2018-09-10 12:20:00,768.61,768.61,766.6,767.1,604.0,768.61,768.61,766.6,767.1,604.0
2018-09-10 12:25:00,766.25,766.88,763.58,764.66,5200.0,766.25,766.88,763.58,764.66,5200.0
2018-09-10 12:30:00,765.21,766.75,764.75,766.75,1900.0,765.21,766.75,764.75,766.75,1900.0
2018-09-10 12:35:00,766.99,766.99,764.55,764.55,1700.0,766.99,766.99,764.55,764.55,1700.0
2018-09-10 12:40:00,764.31,764.97,764.22,764.22,1702.0,764.31,764.97,764.22,764.22,1702.0
2018-09-10 12:45:00,764.22,764.77,764.14,764.35,600.0,764.22,764.77,764.14,764.35,600.0
2018-09-10 12:50:00,763.87,763.99,762.92,763.32,2618.0,763.87,763.99,762.92,763.32,2618.0
2018-09-10 12:55:00,763.26,763.66,763.13,763.23,1812.0,763.26,763.66,763.13,763.23,1812.0
2018-09-10 13:00:00,763.51,764.72,763.35,764.61,2800.0,763.51,764.72,763.35,764.61,2800.0
2018-09-10 13:05:00,764.04,764.3,764.04,764.3,407.0,764.04,764.3,764.04,764.3,407.0
2018-09-10 13:10:00,764.18,764.27,763.47,763.47,2306.0,764.18,764.27,763.47,763.47,2306.0
2018-09-10 13:15:00,763.22,763.54,760.01,761.56,7400.0,763.22,763.54,760.01,761.56,7400.0
2018-09-10 13:20:00,761.67,761.67,761.67,761.67,100.0,761.67,761.67,761.67,761.67,100.0
2018-09-10 13:25:00,760.93,762.51,760.93,762.47,2167.0,760.93,762.51,760.93,762.47,2167.0
2018-09-10 13:30:00,762.42,763.11,762.41,763.11,600.0,762.42,763.11,762.41,763.11,600.0
2018-09-10 13:35:00,763.06,764.23,762.6,764.23,1600.0,763.06,764.23,762.6,764.23,1600.0
2018-09-10 13:40:00,763.75,763.76,762.99,763.63,1000.0,763.75,763.76,762.99,763.63,1000.0
2018-09-10 13:45:00,763.64,764.08,763.64,764.08,200.0,763.64,764.08,763.64,764.08,200.0
2018-09-10 13:50:00,764.41,765.25,764.41,765.25,1000.0,764.41,765.25,764.41,765.25,1000.0
2018-09-10 13:55:00,764.98,765.0,764.64,764.64,1100.0,764.98,765.0,764.64,764.64,1100.0
2018-09-10 14:00:00,764.87,765.81,764.54,765.58,2700.0,764.87,765.81,764.54,765.58,2700.0
2018-09-10 14:05:00,765.88,765.89,765.2,765.2,1345.0,765.88,765.89,765.2,765.2,1345.0
2018-09-10 14:10:00,765.2,765.2,765.2,765.2,0.0,765.2,765.2,765.2,765.2,0.0
2018-09-10 14:15:00,765.69,765.71,764.37,764.75,2494.0,765.69,765.71,764.37,764.75,2494.0
2018-09-10 14:20:00,764.38,764.85,764.32,764.47,1000.0,764.38,764.85,764.32,764.47,1000.0
2018-09-10 14:25:00,764.58,766.56,764.57,766.3,1800.0,764.58,766.56,764.57,766.3,1800.0
2018-09-10 14:30:00,766.62,767.13,766.61,767.13,700.0,766.62,767.13,766.61,767.13,700.0
2018-09-10 14:35:00,767.13,767.29,766.54,766.77,657.0,767.13,767.29,766.54,766.77,657.0
2018-09-10 14:40:00,766.55,766.91,766.55,766.91,800.0,766.55,766.91,766.55,766.91,800.0
2018-09-10 14:45:00,766.87,766.87,765.79,765.79,1100.0,766.87,766.87,765.79,765.79,1100.0
2018-09-10 14:50:00,766.44,766.44,765.9,766.06,800.0,766.44,766.44,765.9,766.06,800.0
2018-09-10 14:55:00,766.03,766.29,765.75,766.09,1100.0,766.03,766.29,765.75,766.09,1100.0
2018-09-10 15:00:00,766.54,766.66,766.35,766.66,1100.0,766.54,766.66,766.35,766.66,1100.0
2018-09-10 15:05:00,766.48,766.48,766.23,766.25,1000.0,766.48,766.48,766.23,766.25,1000.0
2018-09-10 15:10:00,766.35,766.49,766.27,766.43,1210.0,766.35,766.49,766.27,766.43,1210.0
2018-09-10 15:15:00,766.3,766.4,765.11,765.12,2015.0,766.3,766.4,765.11,765.12,2015.0
2018-09-10 15:20:00,765.17,765.37,764.92,764.92,2649.0,765.17,765.37,764.92,764.92,2649.0
2018-09-10 15:25:00,765.23,765.37,764.4,764.4,5003.0,765.23,765.37,764.4,764.4,5003.0
2018-09-10 15:30:00,764.21,764.81,764.01,764.76,2019.0,764.21,764.81,764.01,764.76,2019.0
2018-09-10 15:35:00,764.79,765.0,764.56,764.59,1696.0,764.79,765.0,764.56,764.59,1696.0
2018-09-10 15:40:00,764.06,764.6,763.6,763.81,2300.0,764.06,764.6,763.6,763.81,2300.0
2018-09-10 15:45:00,764.12,765.6,763.69,765.19,10240.0,764.12,765.6,763.69,765.19,10240.0
2018-09-10 15:50:00,764.89,765.42,764.46,765.1,6500.0,764.89,765.42,764.46,765.1,6500.0
2018-09-10 15:55:00,764.98,765.71,764.67,765.12,23320.0,764.98,765.71,764.67,765.12,23320.0
2018-09-11 09:30:00,762.33,766.0,762.33,766.0,2447.0,762.33,766.0,762.33,766.0,2447.0
2018-09-11 09:35:00,764.55,764.55,760.93,760.93,3700.0,764.55,764.55,760.93,760.93,3700.0
2018-09-11 09:40:00,760.14,761.03,759.12,760.67,2300.0,760.14,761.03,759.12,760.67,2300.0
2018-09-11 09:45:00,763.17,765.32,763.0,764.37,2033.0,763.17,765.32,763.0,764.37,2033.0
2018-09-11 09:50:00,764.19,767.4,763.79,767.4,1800.0,764.19,767.4,763.79,767.4,1800.0
2018-09-11 09:55:00,766.49,767.16,765.6,766.87,2000.0,766.49,767.16,765.6,766.87,2000.0
2018-09-11 10:00:00,767.4,769.49,767.4,769.49,1754.0,767.4,769.49,767.4,769.49,1754.0
2018-09-11 10:05:00,769.92,770.75,768.95,769.31,4310.0,769.92,770.75,768.95,769.31,4310.0
2018-09-11 10:10:00,769.3,769.65,768.29,768.29,1600.0,769.3,769.65,768.29,768.29,1600.0
2018-09-11 10:15:00,769.0,769.0,768.19,768.84,900.0,769.0,769.0,768.19,768.84,900.0
2018-09-11 10:20:00,768.79,768.96,767.59,768.28,1021.0,768.79,768.96,767.59,768.28,1021.0
2018-09-11 10:25:00,768.36,768.36,767.13,767.13,1954.0,768.36,768.36,767.13,767.13,1954.0
2018-09-11 10:30:00,766.64,767.31,765.75,765.95,3567.0,766.64,767.31,765.75,765.95,3567.0
2018-09-11 10:35:00,766.39,766.4,764.84,765.33,1213.0,766.39,766.4,764.84,765.33,1213.0
2018-09-11 10:40:00,765.72,765.72,765.35,765.35,405.0,765.72,765.72,765.35,765.35,405.0
2018-09-11 10:45:00,765.38,765.38,764.57,764.57,1200.0,765.38,765.38,764.57,764.57,1200.0
2018-09-11 10:50:00,764.57,766.8,764.45,766.8,2944.0,764.57,766.8,764.45,766.8,2944.0
2018-09-11 10:55:00,766.41,766.41,765.5,766.29,2500.0,766.41,766.41,765.5,766.29,2500.0
2018-09-11 11:00:00,766.25,766.31,765.23,766.24,3300.0,766.25,766.31,765.23,766.24,3300.0
2018-09-11 11:05:00,766.34,766.34,765.05,765.44,1600.0,766.34,766.34,765.05,765.44,1600.0
2018-09-11 11:10:00,766.23,766.23,765.71,765.72,900.0,766.23,766.23,765.71,765.72,900.0
2018-09-11 11:15:00,765.6,766.13,765.6,766.13,500.0,765.6,766.13,765.6,766.13,500.0
2018-09-11 11:20:00,766.24,766.24,765.49,765.88,1100.0,766.24,766.24,765.49,765.88,1100.0
2018-09-11 11:25:00,766.05,767.11,766.05,767.11,1701.0,766.05,767.11,766.05,767.11,1701.0
2018-09-11 11:30:00,767.81,768.18,767.7,768.02,900.0,767.81,768.18,767.7,768.02,900.0
2018-09-11 11:35:00,768.13,768.13,767.73,767.73,1000.0,768.13,768.13,767.73,767.73,1000.0
2018-09-11 11:40:00,767.73,767.73,767.73,767.73,0.0,767.73,767.73,767.73,767.73,0.0
2018-09-11 11:45:00,767.82,767.82,767.76,767.77,800.0,767.82,767.82,767.76,767.77,800.0
2018-09-11 11:50:00,767.87,768.76,767.87,768.62,1855.0,767.87,768.76,767.87,768.62,1855.0
2018-09-11 11:55:00,768.87,768.87,767.6,768.25,1640.0,768.87,768.87,767.6,768.25,1640.0
2018-09-11 12:00:00,767.18,767.19,767.18,767.18,100.0,767.18,767.19,767.18,767.18,100.0
2018-09-11 12:05:00,767.33,767.72,766.94,767.09,1100.0,767.33,767.72,766.94,767.09,1100.0
2018-09-11 12:10:00,767.09,767.09,767.09,767.09,0.0,767.09,767.09,767.09,767.09,0.0
2018-09-11 12:15:00,767.76,768.15,767.76,768.15,200.0,767.76,768.15,767.76,768.15,200.0
2018-09-11 12:20:00,767.85,768.16,767.84,768.16,600.0,767.85,768.16,767.84,768.16,600.0
2018-09-11 12:25:00,768.41,768.41,766.97,767.53,4701.0,768.41,768.41,766.97,767.53,4701.0
2018-09-11 12:30:00,766.61,766.74,766.6,766.74,600.0,766.61,766.74,766.6,766.74,600.0
2018-09-11 12:35:00,766.45,767.32,766.44,767.26,2100.0,766.45,767.32,766.44,767.26,2100.0
2018-09-11 12:40:00,767.5,767.58,767.11,767.58,1200.0,767.5,767.58,767.11,767.58,1200.0
2018-09-11 12:45:00,767.71,767.71,767.25,767.5,500.0,767.71,767.71,767.25,767.5,500.0
2018-09-11 12:50:00,767.69,768.29,767.69,768.29,500.0,767.69,768.29,767.69,768.29,500.0
2018-09-11 12:55:00,767.92,768.93,767.92,768.53,800.0,767.92,768.93,767.92,768.53,800.0
2018-09-11 13:00:00,768.93,768.94,768.45,768.8,700.0,768.93,768.94,768.45,768.8,700.0
2018-09-11 13:05:00,768.8,769.26,768.59,769.11,1900.0,768.8,769.26,768.59,769.11,1900.0
2018-09-11 13:10:00,768.58,768.58,768.04,768.38,900.0,768.58,768.58,768.04,768.38,900.0
2018-09-11 13:15:00,767.54,767.61,767.51,767.51,482.0,767.54,767.61,767.51,767.51,482.0
2018-09-11 13:20:00,767.51,767.51,767.51,767.51,0.0,767.51,767.51,767.51,767.51,0.0
2018-09-11 13:25:00,767.27,767.89,767.12,767.89,2100.0,767.27,767.89,767.12,767.89,2100.0
2018-09-11 13:30:00,767.79,768.02,767.79,768.02,400.0,767.79,768.02,767.79,768.02,400.0
2018-09-11 13:35:00,768.33,768.83,767.64,767.64,1900.0,768.33,768.83,767.64,767.64,1900.0
2018-09-11 13:40:00,768.07,768.24,767.61,768.05,3970.0,768.07,768.24,767.61,768.05,3970.0
2018-09-11 13:45:00,768.01,768.69,767.99,768.12,2408.0,768.01,768.69,767.99,768.12,2408.0
2018-09-11 13:50:00,768.27,768.3,767.9,767.93,1689.0,768.27,768.3,767.9,767.93,1689.0
2018-09-11 13:55:00,767.84,768.23,767.27,767.76,2000.0,767.84,768.23,767.27,767.76,2000.0
2018-09-11 14:00:00,767.79,767.94,766.87,766.87,2900.0,767.79,767.94,766.87,766.87,2900.0
2018-09-11 14:05:00,766.82,767.4,766.25,766.98,4800.0,766.82,767.4,766.25,766.98,4800.0
2018-09-11 14:10:00,766.89,766.89,766.26,766.88,4900.0,766.89,766.89,766.26,766.88,4900.0
2018-09-11 14:15:00,766.9,767.08,766.01,766.3,3400.0,766.9,767.08,766.01,766.3,3400.0
2018-09-11 14:20:00,766.62,766.95,766.47,766.94,2000.0,766.62,766.95,766.47,766.94,2000.0
2018-09-11 14:25:00,766.97,767.56,766.49,767.56,9135.0,766.97,767.56,766.49,767.56,9135.0
2018-09-11 14:30:00,767.56,767.56,767.55,767.56,250.0,767.56,767.56,767.55,767.56,250.0
2018-09-11 14:35:00,768.6,768.6,768.59,768.6,100.0,768.6,768.6,768.59,768.6,100.0
2018-09-11 14:40:00,768.6,768.6,768.6,768.6,0.0,768.6,768.6,768.6,768.6,0.0
2018-09-11 14:45:00,768.9,769.48,768.9,769.37,600.0,768.9,769.48,768.9,769.37,600.0
2018-09-11 14:50:00,769.34,769.86,769.33,769.86,700.0,769.34,769.86,769.33,769.86,700.0
2018-09-11 14:55:00,769.64,769.78,769.14,769.23,3600.0,769.64,769.78,769.14,769.23,3600.0
2018-09-11 15:00:00,769.53,770.28,769.53,770.06,700.0,769.53,770.28,769.53,770.06,700.0
2018-09-11 15:05:00,770.1,770.57,769.72,770.35,1672.0,770.1,770.57,769.72,770.35,1672.0
2018-09-11 15:10:00,770.83,771.02,769.35,769.51,3600.0,770.83,771.02,769.35,769.51,3600.0
2018-09-11 15:15:00,769.37,769.6,769.37,769.6,716.0,769.37,769.6,769.37,769.6,716.0
2018-09-11 15:20:00,769.37,769.59,769.37,769.59,349.0,769.37,769.59,769.37,769.59,349.0
2018-09-11 15:25:00,769.62,769.95,769.61,769.95,300.0,769.62,769.95,769.61,769.95,300.0
2018-09-11 15:30:00,769.6,769.83,769.42,769.42,1000.0,769.6,769.83,769.42,769.42,1000.0
2018-09-11 15:35:00,769.66,769.66,767.63,767.63,3800.0,769.66,769.66,767.63,767.63,3800.0
2018-09-11 15:40:00,767.58,767.75,766.93,767.52,4000.0,767.58,767.75,766.93,767.52,4000.0
2018-09-11 15:45:00,767.16,767.16,765.36,766.45,5385.0,767.16,767.16,765.36,766.45,5385.0
2018-09-11 15:50:00,766.13,766.14,764.57,764.79,6805.0,766.13,766.14,764.57,764.79,6805.0
2018-09-11 15:55:00,765.0,765.12,763.81,764.61,15361.0,765.0,765.12,763.81,764.61,15361.0
2018-09-12 09:30:00,761.89,764.51,761.0,761.0,4380.0,761.89,764.51,761.0,761.0,4380.0
2018-09-12 09:35:00,757.22,765.44,757.22,764.17,2700.0,757.22,765.44,757.22,764.17,2700.0
2018-09-12 09:40:00,764.17,764.17,760.51,762.73,3809.0,764.17,764.17,760.51,762.73,3809.0
2018-09-12 09:45:00,761.59,765.15,761.34,765.14,2700.0,761.59,765.15,761.34,765.14,2700.0
2018-09-12 09:50:00,765.95,768.28,765.95,766.62,2500.0,765.95,768.28,765.95,766.62,2500.0
2018-09-12 09:55:00,766.25,767.55,765.88,766.16,8200.0,766.25,767.55,765.88,766.16,8200.0
2018-09-12 10:00:00,766.08,766.08,763.08,763.08,5418.0,766.08,766.08,763.08,763.08,5418.0
2018-09-12 10:05:00,762.94,763.47,762.79,762.79,800.0,762.94,763.47,762.79,762.79,800.0
2018-09-12 10:10:00,762.43,763.7,762.43,763.7,1400.0,762.43,763.7,762.43,763.7,1400.0
2018-09-12 10:15:00,764.07,764.39,763.91,764.39,1314.0,764.07,764.39,763.91,764.39,1314.0
2018-09-12 10:20:00,763.78,764.66,763.01,763.01,2400.0,763.78,764.66,763.01,763.01,2400.0
2018-09-12 10:25:00,762.54,763.15,762.53,762.76,600.0,762.54,763.15,762.53,762.76,600.0
2018-09-12 10:30:00,763.21,764.0,763.04,763.2,1600.0,763.21,764.0,763.04,763.2,1600.0
2018-09-12 10:35:00,763.37,763.73,763.19,763.2,1674.0,763.37,763.73,763.19,763.2,1674.0
2018-09-12 10:40:00,764.34,765.45,762.31,762.99,2461.0,764.34,765.45,762.31,762.99,2461.0
2018-09-12 10:45:00,763.0,763.44,761.81,761.81,800.0,763.0,763.44,761.81,761.81,800.0
2018-09-12 10:50:00,762.85,763.65,762.85,763.54,900.0,762.85,763.65,762.85,763.54,900.0
2018-09-12 10:55:00,764.1,764.1,762.97,763.05,1100.0,764.1,764.1,762.97,763.05,1100.0
2018-09-12 11:00:00,762.96,763.04,762.76,763.01,1017.0,762.96,763.04,762.76,763.01,1017.0
2018-09-12 11:05:00,762.62,762.84,761.91,762.84,1200.0,762.62,762.84,761.91,762.84,1200.0
2018-09-12 11:10:00,762.96,763.89,762.3,763.73,2600.0,762.96,763.89,762.3,763.73,2600.0
2018-09-12 11:15:00,762.41,763.53,762.4,763.12,2955.0,762.41,763.53,762.4,763.12,2955.0
2018-09-12 11:20:00,763.33,764.2,762.82,762.83,10800.0,763.33,764.2,762.82,762.83,10800.0
2018-09-12 11:25:00,762.96,764.38,762.86,764.38,1700.0,762.96,764.38,762.86,764.38,1700.0
2018-09-12 11:30:00,765.21,765.54,764.49,765.49,1300.0,765.21,765.54,764.49,765.49,1300.0
2018-09-12 11:35:00,765.27,765.27,764.85,764.85,600.0,765.27,765.27,764.85,764.85,600.0
2018-09-12 11:40:00,765.11,765.79,764.2,764.2,1351.0,765.11,765.79,764.2,764.2,1351.0
2018-09-12 11:45:00,763.67,763.68,763.67,763.68,200.0,763.67,763.68,763.67,763.68,200.0
2018-09-12 11:50:00,763.29,763.29,762.49,762.67,1400.0,763.29,763.29,762.49,762.67,1400.0
2018-09-12 11:55:00,762.67,762.67,761.68,761.68,700.0,762.67,762.67,761.68,761.68,700.0
2018-09-12 12:00:00,761.94,762.73,761.93,762.49,1800.0,761.94,762.73,761.93,762.49,1800.0
2018-09-12 12:05:00,762.88,763.44,761.49,762.67,1600.0,762.88,763.44,761.49,762.67,1600.0
2018-09-12 12:10:00,761.43,763.13,761.42,762.0,15001.0,761.43,763.13,761.42,762.0,15001.0
2018-09-12 12:15:00,762.41,762.41,761.37,761.38,1510.0,762.41,762.41,761.37,761.38,1510.0
2018-09-12 12:20:00,761.63,761.78,761.4,761.41,800.0,761.63,761.78,761.4,761.41,800.0
2018-09-12 12:25:00,761.42,762.12,761.41,762.12,1700.0,761.42,762.12,761.41,762.12,1700.0
2018-09-12 12:30:00,763.59,763.59,763.59,763.59,200.0,763.59,763.59,763.59,763.59,200.0
2018-09-12 12:35:00,763.78,763.78,763.26,763.41,1100.0,763.78,763.78,763.26,763.41,1100.0
2018-09-12 12:40:00,763.12,763.12,763.12,763.12,200.0,763.12,763.12,763.12,763.12,200.0
2018-09-12 12:45:00,763.84,763.84,763.09,763.22,1532.0,763.84,763.84,763.09,763.22,1532.0
2018-09-12 12:50:00,763.46,763.46,761.55,762.54,20691.0,763.46,763.46,761.55,762.54,20691.0
2018-09-12 12:55:00,762.13,762.13,762.0,762.13,700.0,762.13,762.13,762.0,762.13,700.0
2018-09-12 13:00:00,762.13,762.13,761.53,762.13,900.0,762.13,762.13,761.53,762.13,900.0
2018-09-12 13:05:00,762.28,762.77,762.28,762.77,1200.0,762.28,762.77,762.28,762.77,1200.0
2018-09-12 13:10:00,762.78,763.08,762.69,763.08,1000.0,762.78,763.08,762.69,763.08,1000.0
2018-09-12 13:15:00,763.35,763.51,763.35,763.5,600.0,763.35,763.51,763.35,763.5,600.0
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 13:25:00,764.46,764.46,764.46,764.46,0.0,764.46,764.46,764.46,764.46,0.0
2018-09-12 13:30:00,764.45,764.86,764.45,764.86,1700.0,764.45,764.86,764.45,764.86,1700.0
2018-09-12 13:35:00,764.87,765.2,764.86,765.2,1500.0,764.87,765.2,764.86,765.2,1500.0
2018-09-12 13:40:00,765.03,765.35,763.93,763.94,6800.0,765.03,765.35,763.93,763.94,6800.0
2018-09-12 13:45:00,764.21,764.21,762.73,762.75,1300.0,764.21,764.21,762.73,762.75,1300.0
2018-09-12 13:50:00,763.24,763.24,762.49,762.49,500.0,763.24,763.24,762.49,762.49,500.0
2018-09-12 13:55:00,762.48,763.35,762.47,762.5,1200.0,762.48,763.35,762.47,762.5,1200.0
2018-09-12 14:00:00,762.02,762.11,761.81,761.81,600.0,762.02,762.11,761.81,761.81,600.0
2018-09-12 14:05:00,761.96,762.28,760.76,761.14,3206.0,761.96,762.28,760.76,761.14,3206.0
2018-09-12 14:10:00,760.97,761.12,760.73,761.12,1600.0,760.97,761.12,760.73,761.12,1600.0
2018-09-12 14:15:00,760.83,760.96,760.43,760.89,600.0,760.83,760.96,760.43,760.89,600.0
2018-09-12 14:20:00,760.85,761.1,760.54,760.82,1400.0,760.85,761.1,760.54,760.82,1400.0
2018-09-12 14:25:00,761.14,761.63,761.09,761.63,1900.0,761.14,761.63,761.09,761.63,1900.0
2018-09-12 14:30:00,761.63,761.9,761.16,761.9,1450.0,761.63,761.9,761.16,761.9,1450.0
2018-09-12 14:35:00,762.0,762.63,762.0,762.63,1100.0,762.0,762.63,762.0,762.63,1100.0
2018-09-12 14:40:00,762.57,762.57,762.56,762.57,200.0,762.57,762.57,762.56,762.57,200.0
2018-09-12 14:45:00,762.33,762.4,761.5,762.4,1500.0,762.33,762.4,761.5,762.4,1500.0
2018-09-12 14:50:00,761.82,761.97,761.3,761.97,2900.0,761.82,761.97,761.3,761.97,2900.0
2018-09-12 14:55:00,761.75,762.26,761.75,762.04,1089.0,761.75,762.26,761.75,762.04,1089.0
2018-09-12 15:00:00,761.77,761.98,761.77,761.83,1400.0,761.77,761.98,761.77,761.83,1400.0
2018-09-12 15:05:00,761.68,761.85,761.3,761.38,13170.0,761.68,761.85,761.3,761.38,13170.0
2018-09-12 15:10:00,761.38,761.49,760.81,761.0,4464.0,761.38,761.49,760.81,761.0,4464.0
2018-09-12 15:15:00,761.0,761.86,761.0,761.86,3100.0,761.0,761.86,761.0,761.86,3100.0
2018-09-12 15:20:00,761.64,762.34,761.52,762.34,1870.0,761.64,762.34,761.52,762.34,1870.0
2018-09-12 15:25:00,762.87,763.53,762.71,763.53,700.0,762.87,763.53,762.71,763.53,700.0
2018-09-12 15:30:00,764.82,764.82,762.73,763.24,3120.0,764.82,764.82,762.73,763.24,3120.0
2018-09-12 15:35:00,763.56,764.41,763.41,764.41,1300.0,763.56,764.41,763.41,764.41,1300.0
2018-09-12 15:40:00,764.4,764.4,763.15,763.67,1400.0,764.4,764.4,763.15,763.67,1400.0
2018-09-12 15:45:00,763.72,763.95,763.29,763.36,4720.0,763.72,763.95,763.29,763.36,4720.0
2018-09-12 15:50:00,763.7,763.79,763.41,763.69,4300.0,763.7,763.79,763.41,763.69,4300.0
2018-09-12 15:55:00,763.69,764.39,763.32,764.02,12650.0,763.69,764.39,763.32,764.02,12650.0
2018-09-13 09:30:00,765.19,765.19,765.19,765.19,1653.0,765.19,765.19,765.19,765.19,1653.0
2018-09-13 09:35:00,762.51,762.51,760.59,760.59,400.0,762.51,762.51,760.59,760.59,400.0
2018-09-13 09:40:00,761.34,763.46,761.34,763.16,2647.0,761.34,763.46,761.34,763.16,2647.0
2018-09-13 09:45:00,762.04,762.04,761.0,761.0,944.0,762.04,762.04,761.0,761.0,944.0
2018-09-13 09:50:00,759.98,760.24,759.09,759.09,2254.0,759.98,760.24,759.09,759.09,2254.0
2018-09-13 09:55:00,759.43,759.43,756.92,757.63,8150.0,759.43,759.43,756.92,757.63,8150.0
2018-09-13 10:00:00,758.2,759.54,758.12,758.82,14032.0,758.2,759.54,758.12,758.82,14032.0
2018-09-13 10:05:00,759.65,759.98,758.27,759.8,6599.0,759.65,759.98,758.27,759.8,6599.0
2018-09-13 10:10:00,759.17,760.37,759.17,759.9,1440.0,759.17,760.37,759.17,759.9,1440.0
2018-09-13 10:15:00,759.54,759.54,757.73,758.89,2600.0,759.54,759.54,757.73,758.89,2600.0
2018-09-13 10:20:00,759.43,760.87,759.14,760.84,1500.0,759.43,760.87,759.14,760.84,1500.0
2018-09-13 10:25:00,760.87,762.07,760.87,761.11,3205.0,760.87,762.07,760.87,761.11,3205.0
2018-09-13 10:30:00,761.1,761.16,759.93,759.94,1714.0,761.1,761.16,759.93,759.94,1714.0
2018-09-13 10:35:00,760.44,760.44,759.0,759.0,2400.0,760.44,760.44,759.0,759.0,2400.0
2018-09-13 10:40:00,758.47,759.0,757.46,759.0,2610.0,758.47,759.0,757.46,759.0,2610.0
2018-09-13 10:45:00,759.01,760.83,758.85,760.72,2000.0,759.01,760.83,758.85,760.72,2000.0
2018-09-13 10:50:00,759.99,760.0,758.99,758.99,3800.0,759.99,760.0,758.99,758.99,3800.0
2018-09-13 10:55:00,758.45,758.67,758.25,758.43,2400.0,758.45,758.67,758.25,758.43,2400.0
2018-09-13 11:00:00,758.22,758.25,758.21,758.21,600.0,758.22,758.25,758.21,758.21,600.0
2018-09-13 11:05:00,758.51,758.59,757.63,757.63,1925.0,758.51,758.59,757.63,757.63,1925.0
2018-09-13 11:10:00,757.1,757.1,755.37,755.59,4089.0,757.1,757.1,755.37,755.59,4089.0
2018-09-13 11:15:00,755.28,755.28,753.59,754.62,19039.0,755.28,755.28,753.59,754.62,19039.0
2018-09-13 11:20:00,755.03,756.0,754.01,756.0,3012.0,755.03,756.0,754.01,756.0,3012.0
2018-09-13 11:25:00,756.35,757.24,756.35,757.03,810.0,756.35,757.24,756.35,757.03,810.0
2018-09-13 11:30:00,756.3,756.8,756.29,756.58,700.0,756.3,756.8,756.29,756.58,700.0
2018-09-13 11:35:00,757.33,758.86,757.33,758.86,319.0,757.33,758.86,757.33,758.86,319.0
2018-09-13 11:40:00,759.28,759.36,758.5,758.8,3000.0,759.28,759.36,758.5,758.8,3000.0
2018-09-13 11:45:00,758.45,759.26,757.04,759.26,1600.0,758.45,759.26,757.04,759.26,1600.0
2018-09-13 11:50:00,759.02,759.19,758.2,758.2,1100.0,759.02,759.19,758.2,758.2,1100.0
2018-09-13 11:55:00,758.35,759.1,758.35,759.05,1800.0,758.35,759.1,758.35,759.05,1800.0
2018-09-13 12:00:00,759.63,759.63,758.49,758.5,900.0,759.63,759.63,758.49,758.5,900.0
2018-09-13 12:05:00,757.78,758.08,757.78,758.08,401.0,757.78,758.08,757.78,758.08,401.0
2018-09-13 12:10:00,758.39,758.54,757.97,758.29,1300.0,758.39,758.54,757.97,758.29,1300.0
2018-09-13 12:15:00,757.52,757.53,757.37,757.53,600.0,757.52,757.53,757.37,757.53,600.0
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 12:25:00,757.94,757.94,757.94,757.94,0.0,757.94,757.94,757.94,757.94,0.0
2018-09-13 12:30:00,758.57,759.41,758.48,758.94,2403.0,758.57,759.41,758.48,758.94,2403.0
2018-09-13 12:35:00,758.62,758.72,758.62,758.69,1200.0,758.62,758.72,758.62,758.69,1200.0
2018-09-13 12:40:00,758.63,758.91,758.55,758.6,1600.0,758.63,758.91,758.55,758.6,1600.0
2018-09-13 12:45:00,758.48,758.49,757.92,758.09,1400.0,758.48,758.49,757.92,758.09,1400.0
2018-09-13 12:50:00,758.6,758.79,758.49,758.78,1300.0,758.6,758.79,758.49,758.78,1300.0
2018-09-13 12:55:00,758.51,758.72,758.51,758.72,900.0,758.51,758.72,758.51,758.72,900.0
2018-09-13 13:00:00,759.1,759.44,758.84,758.84,1400.0,759.1,759.44,758.84,758.84,1400.0
2018-09-13 13:05:00,759.21,759.38,758.33,758.51,11700.0,759.21,759.38,758.33,758.51,11700.0
2018-09-13 13:10:00,758.67,759.25,758.52,759.25,1000.0,758.67,759.25,758.52,759.25,1000.0
2018-09-13 13:15:00,759.6,759.66,759.1,759.1,1800.0,759.6,759.66,759.1,759.1,1800.0
2018-09-13 13:20:00,759.31,760.08,759.31,759.71,3300.0,759.31,760.08,759.31,759.71,3300.0
2018-09-13 13:25:00,759.92,760.08,758.1,758.13,4300.0,759.92,760.08,758.1,758.13,4300.0
2018-09-13 13:30:00,758.75,758.75,758.49,758.5,12000.0,758.75,758.75,758.49,758.5,12000.0
2018-09-13 13:35:00,758.59,759.0,758.59,759.0,4200.0,758.59,759.0,758.59,759.0,4200.0
2018-09-13 13:40:00,759.24,759.37,758.16,758.18,5457.0,759.24,759.37,758.16,758.18,5457.0
2018-09-13 13:45:00,758.74,758.74,758.42,758.42,500.0,758.74,758.74,758.42,758.42,500.0
2018-09-13 13:50:00,758.41,758.55,757.96,758.02,1910.0,758.41,758.55,757.96,758.02,1910.0
2018-09-13 13:55:00,757.96,757.96,757.3,757.3,11981.0,757.96,757.96,757.3,757.3,11981.0
2018-09-13 14:00:00,757.36,758.26,757.15,757.71,3822.0,757.36,758.26,757.15,757.71,3822.0
2018-09-13 14:05:00,757.71,758.03,757.68,758.03,900.0,757.71,758.03,757.68,758.03,900.0
2018-09-13 14:10:00,757.93,758.58,757.93,758.43,800.0,757.93,758.58,757.93,758.43,800.0
2018-09-13 14:15:00,759.0,759.24,758.55,758.55,2231.0,759.0,759.24,758.55,758.55,2231.0
2018-09-13 14:20:00,758.55,758.55,758.55,758.55,0.0,758.55,758.55,758.55,758.55,0.0
2018-09-13 14:25:00,759.08,759.3,758.7,758.84,3800.0,759.08,759.3,758.7,758.84,3800.0
2018-09-13 14:30:00,758.18,758.19,756.28,756.28,2400.0,758.18,758.19,756.28,756.28,2400.0
2018-09-13 14:35:00,756.66,757.4,756.66,757.4,600.0,756.66,757.4,756.66,757.4,600.0
2018-09-13 14:40:00,757.58,759.43,757.57,759.43,920.0,757.58,759.43,757.57,759.43,920.0
2018-09-13 14:45:00,759.34,760.84,759.08,760.19,4000.0,759.34,760.84,759.08,760.19,4000.0
2018-09-13 14:50:00,759.81,761.0,759.81,761.0,2405.0,759.81,761.0,759.81,761.0,2405.0
2018-09-13 14:55:00,761.85,763.47,761.34,763.1,2200.0,761.85,763.47,761.34,763.1,2200.0
2018-09-13 15:00:00,762.57,763.4,762.54,763.4,2100.0,762.57,763.4,762.54,763.4,2100.0
2018-09-13 15:05:00,763.34,763.37,762.29,762.98,1400.0,763.34,763.37,762.29,762.98,1400.0
2018-09-13 15:10:00,763.14,763.43,763.11,763.25,1200.0,763.14,763.43,763.11,763.25,1200.0
2018-09-13 15:15:00,763.39,763.39,762.59,763.05,2989.0,763.39,763.39,762.59,763.05,2989.0
2018-09-13 15:20:00,763.15,764.12,763.03,763.81,4500.0,763.15,764.12,763.03,763.81,4500.0
2018-09-13 15:25:00,763.66,764.05,763.66,763.91,1000.0,763.66,764.05,763.66,763.91,1000.0
2018-09-13 15:30:00,763.95,764.12,763.31,763.36,2400.0,763.95,764.12,763.31,763.36,2400.0
2018-09-13 15:35:00,763.5,764.07,763.47,764.06,1602.0,763.5,764.07,763.47,764.06,1602.0
2018-09-13 15:40:00,764.19,764.19,763.36,763.36,2714.0,764.19,764.19,763.36,763.36,2714.0
2018-09-13 15:45:00,763.25,763.69,763.01,763.45,3290.0,763.25,763.69,763.01,763.45,3290.0
2018-09-13 15:50:00,763.8,765.1,763.8,765.1,3500.0,763.8,765.1,763.8,765.1,3500.0
2018-09-13 15:55:00,764.83,765.57,764.83,765.29,18824.0,764.83,765.57,764.83,765.29,18824.0
2018-09-14 09:30:00,765.3,765.3,757.2,757.48,4342.0,765.3,765.3,757.2,757.48,4342.0
2018-09-14 09:35:00,757.43,759.72,754.24,759.35,3127.0,757.43,759.72,754.24,759.35,3127.0
2018-09-14 09:40:00,759.12,759.12,758.18,758.18,310.0,759.12,759.12,758.18,758.18,310.0
2018-09-14 09:45:00,757.5,757.51,755.02,755.94,2273.0,757.5,757.51,755.02,755.94,2273.0
2018-09-14 09:50:00,757.38,757.68,755.5,757.68,2500.0,757.38,757.68,755.5,757.68,2500.0
2018-09-14 09:55:00,757.64,761.27,757.57,759.04,1600.0,757.64,761.27,757.57,759.04,1600.0
2018-09-14 10:00:00,759.51,759.52,757.68,757.68,674.0,759.51,759.52,757.68,757.68,674.0
2018-09-14 10:05:00,757.28,757.64,755.84,757.64,3142.0,757.28,757.64,755.84,757.64,3142.0
2018-09-14 10:10:00,756.72,756.9,756.04,756.04,900.0,756.72,756.9,756.04,756.04,900.0
2018-09-14 10:15:00,755.97,758.51,755.97,758.51,3000.0,755.97,758.51,755.97,758.51,3000.0
2018-09-14 10:20:00,758.02,760.03,758.02,760.0,2100.0,758.02,760.03,758.02,760.0,2100.0
2018-09-14 10:25:00,760.9,760.9,760.43,760.7,494.0,760.9,760.9,760.43,760.7,494.0
2018-09-14 10:30:00,761.13,761.83,761.02,761.03,2349.0,761.13,761.83,761.02,761.03,2349.0
2018-09-14 10:35:00,760.38,762.48,760.38,762.47,600.0,760.38,762.48,760.38,762.47,600.0
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 10:45:00,763.34,763.34,763.34,763.34,0.0,763.34,763.34,763.34,763.34,0.0
2018-09-14 10:50:00,762.07,763.17,761.65,763.17,1905.0,762.07,763.17,761.65,763.17,1905.0
2018-09-14 10:55:00,762.47,763.62,762.46,762.82,600.0,762.47,763.62,762.46,762.82,600.0
2018-09-14 11:00:00,762.44,763.61,762.44,763.16,1305.0,762.44,763.61,762.44,763.16,1305.0
2018-09-14 11:05:00,763.41,763.79,763.22,763.47,3900.0,763.41,763.79,763.22,763.47,3900.0
2018-09-14 11:10:00,763.6,764.08,761.77,762.19,4329.0,763.6,764.08,761.77,762.19,4329.0
2018-09-14 11:15:00,761.77,761.77,760.99,761.43,500.0,761.77,761.77,760.99,761.43,500.0
2018-09-14 11:20:00,759.9,760.6,759.89,760.48,1600.0,759.9,760.6,759.89,760.48,1600.0
2018-09-14 11:25:00,760.53,760.53,760.53,760.53,100.0,760.53,760.53,760.53,760.53,100.0
2018-09-14 11:30:00,761.46,761.46,761.2,761.34,1200.0,761.46,761.46,761.2,761.34,1200.0
2018-09-14 11:35:00,761.29,761.29,761.29,761.29,100.0,761.29,761.29,761.29,761.29,100.0
2018-09-14 11:40:00,762.0,762.23,761.78,762.0,401.0,762.0,762.23,761.78,762.0,401.0
2018-09-14 11:45:00,763.11,763.11,762.12,762.12,800.0,763.11,763.11,762.12,762.12,800.0
2018-09-14 11:50:00,762.04,762.04,761.03,761.04,900.0,762.04,762.04,761.03,761.04,900.0
2018-09-14 11:55:00,761.21,761.21,760.72,760.76,600.0,761.21,761.21,760.72,760.76,600.0
2018-09-14 12:00:00,760.56,760.82,759.69,760.82,2805.0,760.56,760.82,759.69,760.82,2805.0
2018-09-14 12:05:00,760.07,760.07,759.65,759.99,700.0,760.07,760.07,759.65,759.99,700.0
2018-09-14 12:10:00,759.99,759.99,759.99,759.99,0.0,759.99,759.99,759.99,759.99,0.0
2018-09-14 12:15:00,759.85,760.02,759.33,759.86,1100.0,759.85,760.02,759.33,759.86,1100.0
2018-09-14 12:20:00,760.23,760.23,759.54,759.54,600.0,760.23,760.23,759.54,759.54,600.0
2018-09-14 12:25:00,759.99,760.0,759.43,759.54,500.0,759.99,760.0,759.43,759.54,500.0
2018-09-14 12:30:00,759.98,759.99,758.21,758.47,3200.0,759.98,759.99,758.21,758.47,3200.0
2018-09-14 12:35:00,758.52,759.3,758.52,759.08,1013.0,758.52,759.3,758.52,759.08,1013.0
2018-09-14 12:40:00,759.42,759.46,759.34,759.35,400.0,759.42,759.46,759.34,759.35,400.0
2018-09-14 12:45:00,759.14,759.14,756.68,756.79,7913.0,759.14,759.14,756.68,756.79,7913.0
2018-09-14 12:50:00,757.16,757.34,756.0,756.48,6416.0,757.16,757.34,756.0,756.48,6416.0
2018-09-14 12:55:00,756.67,756.67,754.99,755.06,5721.0,756.67,756.67,754.99,755.06,5721.0
2018-09-14 13:00:00,755.49,755.68,754.81,754.82,2400.0,755.49,755.68,754.81,754.82,2400.0
2018-09-14 13:05:00,755.06,755.06,753.02,753.24,6997.0,755.06,755.06,753.02,753.24,6997.0
2018-09-14 13:10:00,753.24,753.24,751.05,751.78,7500.0,753.24,753.24,751.05,751.78,7500.0
2018-09-14 13:15:00,751.43,751.91,749.81,750.94,3800.0,751.43,751.91,749.81,750.94,3800.0
2018-09-14 13:20:00,751.38,751.69,750.33,751.63,2200.0,751.38,751.69,750.33,751.63,2200.0
2018-09-14 13:25:00,751.84,753.18,751.68,752.01,4400.0,751.84,753.18,751.68,752.01,4400.0
2018-09-14 13:30:00,751.83,751.83,750.87,750.87,600.0,751.83,751.83,750.87,750.87,600.0
2018-09-14 13:35:00,750.55,751.56,750.08,751.56,3600.0,750.55,751.56,750.08,751.56,3600.0
2018-09-14 13:40:00,751.2,752.53,749.26,750.12,10002.0,751.2,752.53,749.26,750.12,10002.0
2018-09-14 13:45:00,750.06,750.61,749.43,750.61,4026.0,750.06,750.61,749.43,750.61,4026.0
2018-09-14 13:50:00,749.75,752.27,748.03,751.78,5842.0,749.75,752.27,748.03,751.78,5842.0
2018-09-14 13:55:00,752.71,752.87,752.25,752.79,1800.0,752.71,752.87,752.25,752.79,1800.0
2018-09-14 14:00:00,752.68,753.0,751.12,751.12,1500.0,752.68,753.0,751.12,751.12,1500.0
2018-09-14 14:05:00,751.34,751.53,750.73,750.74,1079.0,751.34,751.53,750.73,750.74,1079.0
2018-09-14 14:10:00,751.35,751.37,749.62,749.62,1300.0,751.35,751.37,749.62,749.62,1300.0
2018-09-14 14:15:00,750.0,750.0,749.72,749.89,300.0,750.0,750.0,749.72,749.89,300.0
2018-09-14 14:20:00,749.88,749.88,746.79,746.79,7400.0,749.88,749.88,746.79,746.79,7400.0
2018-09-14 14:25:00,747.23,747.94,746.8,747.08,2458.0,747.23,747.94,746.8,747.08,2458.0
2018-09-14 14:30:00,748.8,750.45,748.51,748.51,2100.0,748.8,750.45,748.51,748.51,2100.0
2018-09-14 14:35:00,749.36,749.37,748.89,749.06,700.0,749.36,749.37,748.89,749.06,700.0
2018-09-14 14:40:00,749.77,750.37,749.59,750.37,1800.0,749.77,750.37,749.59,750.37,1800.0
2018-09-14 14:45:00,750.14,750.28,748.37,750.06,4500.0,750.14,750.28,748.37,750.06,4500.0
2018-09-14 14:50:00,750.39,750.52,749.87,750.0,2332.0,750.39,750.52,749.87,750.0,2332.0
2018-09-14 14:55:00,749.76,749.92,748.49,749.01,3700.0,749.76,749.92,748.49,749.01,3700.0
2018-09-14 15:00:00,749.18,749.44,748.83,749.19,900.0,749.18,749.44,748.83,749.19,900.0
2018-09-14 15:05:00,749.19,749.2,748.74,749.09,2800.0,749.19,749.2,748.74,749.09,2800.0
2018-09-14 15:10:00,749.18,749.56,748.43,748.71,8428.0,749.18,749.56,748.43,748.71,8428.0
2018-09-14 15:15:00,749.01,749.56,748.87,749.56,1807.0,749.01,749.56,748.87,749.56,1807.0
2018-09-14 15:20:00,749.84,749.84,748.59,748.65,2100.0,749.84,749.84,748.59,748.65,2100.0
2018-09-14 15:25:00,748.45,748.45,747.19,747.19,4400.0,748.45,748.45,747.19,747.19,4400.0
2018-09-14 15:30:00,747.71,748.68,747.49,748.48,1858.0,747.71,748.68,747.49,748.48,1858.0
2018-09-14 15:35:00,748.56,749.12,748.52,748.86,3513.0,748.56,749.12,748.52,748.86,3513.0
2018-09-14 15:40:00,748.66,749.19,748.33,748.82,7440.0,748.66,749.19,748.33,748.82,7440.0
2018-09-14 15:45:00,748.9,749.58,748.1,749.39,7476.0,748.9,749.58,748.1,749.39,7476.0
2018-09-14 15:50:00,749.38,750.49,749.25,749.75,8325.0,749.38,750.49,749.25,749.75,8325.0
2018-09-14 15:55:00,749.75,750.02,748.61,749.12,16683.0,749.75,750.02,748.61,749.12,16683.0
2018-09-17 09:30:00,747.71,747.71,742.2,747.51,11661.0,747.71,747.71,742.2,747.51,11661.0
2018-09-17 09:35:00,747.5,748.53,743.98,747.83,3515.0,747.5,748.53,743.98,747.83,3515.0
2018-09-17 09:40:00,748.99,752.23,748.98,752.03,3941.0,748.99,752.23,748.98,752.03,3941.0
2018-09-17 09:45:00,752.58,753.17,750.13,753.17,8648.0,752.58,753.17,750.13,753.17,8648.0
2018-09-17 09:50:00,752.29,759.53,752.05,758.75,6500.0,752.29,759.53,752.05,758.75,6500.0
2018-09-17 09:55:00,759.06,762.27,759.0,759.11,8597.0,759.06,762.27,759.0,759.11,8597.0
2018-09-17 10:00:00,758.94,759.24,755.2,757.78,2729.0,758.94,759.24,755.2,757.78,2729.0
2018-09-17 10:05:00,758.41,760.36,758.41,759.51,1800.0,758.41,760.36,758.41,759.51,1800.0
2018-09-17 10:10:00,760.92,762.43,758.9,759.61,3930.0,760.92,762.43,758.9,759.61,3930.0
2018-09-17 10:15:00,758.97,759.39,756.49,757.22,5581.0,758.97,759.39,756.49,757.22,5581.0
2018-09-17 10:20:00,757.53,759.49,756.98,759.49,2000.0,757.53,759.49,756.98,759.49,2000.0
2018-09-17 10:25:00,759.88,760.25,757.5,757.5,3400.0,759.88,760.25,757.5,757.5,3400.0
2018-09-17 10:30:00,758.1,760.33,758.1,760.13,2000.0,758.1,760.33,758.1,760.13,2000.0
2018-09-17 10:35:00,760.94,760.94,758.22,758.23,1300.0,760.94,760.94,758.22,758.23,1300.0
2018-09-17 10:40:00,757.82,758.63,757.6,758.62,1973.0,757.82,758.63,757.6,758.62,1973.0
2018-09-17 10:45:00,757.46,759.03,757.02,758.42,4387.0,757.46,759.03,757.02,758.42,4387.0
2018-09-17 10:50:00,758.25,758.25,756.01,756.88,2850.0,758.25,758.25,756.01,756.88,2850.0
2018-09-17 10:55:00,756.75,757.92,756.32,757.73,2083.0,756.75,757.92,756.32,757.73,2083.0
2018-09-17 11:00:00,757.48,757.97,754.91,754.91,5859.0,757.48,757.97,754.91,754.91,5859.0
2018-09-17 11:05:00,755.48,755.66,753.61,755.01,4202.0,755.48,755.66,753.61,755.01,4202.0
2018-09-17 11:10:00,754.91,755.77,754.23,754.23,2326.0,754.91,755.77,754.23,754.23,2326.0
2018-09-17 11:15:00,754.69,754.69,754.0,754.39,2357.0,754.69,754.69,754.0,754.39,2357.0
2018-09-17 11:20:00,754.75,754.75,753.89,754.21,917.0,754.75,754.75,753.89,754.21,917.0
2018-09-17 11:25:00,753.85,754.35,753.7,754.15,1200.0,753.85,754.35,753.7,754.15,1200.0
2018-09-17 11:30:00,753.92,754.87,753.91,754.75,1248.0,753.92,754.87,753.91,754.75,1248.0
2018-09-17 11:35:00,755.3,756.59,754.36,754.36,2148.0,755.3,756.59,754.36,754.36,2148.0
2018-09-17 11:40:00,754.7,755.63,754.43,755.32,1100.0,754.7,755.63,754.43,755.32,1100.0
2018-09-17 11:45:00,754.52,755.13,754.52,755.13,1800.0,754.52,755.13,754.52,755.13,1800.0
2018-09-17 11:50:00,754.75,755.19,754.2,754.22,1500.0,754.75,755.19,754.2,754.22,1500.0
2018-09-17 11:55:00,754.41,754.94,754.06,754.54,3126.0,754.41,754.94,754.06,754.54,3126.0
2018-09-17 12:00:00,754.38,754.55,754.0,754.25,666.0,754.38,754.55,754.0,754.25,666.0
2018-09-17 12:05:00,754.51,755.98,754.39,755.22,1705.0,754.51,755.98,754.39,755.22,1705.0
2018-09-17 12:10:00,754.87,754.87,753.63,753.72,1949.0,754.87,754.87,753.63,753.72,1949.0
2018-09-17 12:15:00,753.43,753.43,751.56,751.72,3000.0,753.43,753.43,751.56,751.72,3000.0
2018-09-17 12:20:00,752.18,753.97,752.18,753.59,1200.0,752.18,753.97,752.18,753.59,1200.0
2018-09-17 12:25:00,753.61,753.62,752.35,752.5,3907.0,753.61,753.62,752.35,752.5,3907.0
2018-09-17 12:30:00,752.45,753.23,752.09,752.86,1830.0,752.45,753.23,752.09,752.86,1830.0
2018-09-17 12:35:00,753.29,754.1,753.27,753.65,2608.0,753.29,754.1,753.27,753.65,2608.0
2018-09-17 12:40:00,753.64,754.66,753.57,754.66,500.0,753.64,754.66,753.57,754.66,500.0
2018-09-17 12:45:00,754.64,755.27,754.37,755.27,1600.0,754.64,755.27,754.37,755.27,1600.0
2018-09-17 12:50:00,754.46,754.83,752.85,753.04,5088.0,754.46,754.83,752.85,753.04,5088.0
2018-09-17 12:55:00,752.62,752.98,752.4,752.98,1181.0,752.62,752.98,752.4,752.98,1181.0
2018-09-17 13:00:00,752.87,753.04,751.63,751.9,1400.0,752.87,753.04,751.63,751.9,1400.0
2018-09-17 13:05:00,751.5,752.4,751.5,752.4,999.0,751.5,752.4,751.5,752.4,999.0
2018-09-17 13:10:00,752.72,753.27,752.42,752.86,1755.0,752.72,753.27,752.42,752.86,1755.0
2018-09-17 13:15:00,752.92,752.92,750.0,750.86,3125.0,752.92,752.92,750.0,750.86,3125.0
2018-09-17 13:20:00,750.83,750.94,749.93,750.48,3492.0,750.83,750.94,749.93,750.48,3492.0
2018-09-17 13:25:00,750.11,750.11,749.68,749.8,619.0,750.11,750.11,749.68,749.8,619.0
2018-09-17 13:30:00,749.68,749.73,749.53,749.73,1058.0,749.68,749.73,749.53,749.73,1058.0
2018-09-17 13:35:00,749.73,749.9,748.42,748.43,1200.0,749.73,749.9,748.42,748.43,1200.0
2018-09-17 13:40:00,748.97,748.97,748.97,748.97,100.0,748.97,748.97,748.97,748.97,100.0
2018-09-17 13:45:00,748.57,748.57,747.8,748.54,2200.0,748.57,748.57,747.8,748.54,2200.0
2018-09-17 13:50:00,748.5,750.36,748.49,749.95,2460.0,748.5,750.36,748.49,749.95,2460.0
2018-09-17 13:55:00,749.94,749.94,748.19,748.19,1300.0,749.94,749.94,748.19,748.19,1300.0
2018-09-17 14:00:00,748.63,748.82,747.91,748.38,1300.0,748.63,748.82,747.91,748.38,1300.0
2018-09-17 14:05:00,748.27,749.68,747.97,749.22,1100.0,748.27,749.68,747.97,749.22,1100.0
2018-09-17 14:10:00,748.87,749.52,747.23,749.07,1600.0,748.87,749.52,747.23,749.07,1600.0
2018-09-17 14:15:00,749.04,750.0,749.04,750.0,800.0,749.04,750.0,749.04,750.0,800.0
2018-09-17 14:20:00,751.08,752.43,751.07,751.82,1009.0,751.08,752.43,751.07,751.82,1009.0
2018-09-17 14:25:00,751.81,752.18,751.71,751.71,400.0,751.81,752.18,751.71,751.71,400.0
2018-09-17 14:30:00,751.53,751.75,750.98,751.74,1105.0,751.53,751.75,750.98,751.74,1105.0
2018-09-17 14:35:00,751.43,751.65,749.59,749.59,8200.0,751.43,751.65,749.59,749.59,8200.0
2018-09-17 14:40:00,750.11,750.11,748.31,748.31,2200.0,750.11,750.11,748.31,748.31,2200.0
2018-09-17 14:45:00,748.14,748.15,747.31,747.32,700.0,748.14,748.15,747.31,747.32,700.0
2018-09-17 14:50:00,747.63,749.3,746.94,746.95,2970.0,747.63,749.3,746.94,746.95,2970.0
2018-09-17 14:55:00,748.94,748.94,746.64,746.64,1300.0,748.94,748.94,746.64,746.64,1300.0
2018-09-17 15:00:00,746.8,747.93,746.7,747.28,2600.0,746.8,747.93,746.7,747.28,2600.0
2018-09-17 15:05:00,747.22,747.92,747.0,747.92,2000.0,747.22,747.92,747.0,747.92,2000.0
2018-09-17 15:10:00,747.35,748.0,746.99,746.99,1700.0,747.35,748.0,746.99,746.99,1700.0
2018-09-17 15:15:00,746.75,746.95,746.39,746.39,1800.0,746.75,746.95,746.39,746.39,1800.0
2018-09-17 15:20:00,746.08,747.78,746.02,747.29,2314.0,746.08,747.78,746.02,747.29,2314.0
2018-09-17 15:25:00,747.97,748.51,746.33,747.74,5117.0,747.97,748.51,746.33,747.74,5117.0
2018-09-17 15:30:00,747.53,747.53,746.44,746.68,2800.0,747.53,747.53,746.44,746.68,2800.0
2018-09-17 15:35:00,746.53,746.67,744.11,745.15,5688.0,746.53,746.67,744.11,745.15,5688.0
2018-09-17 15:40:00,745.3,747.14,744.75,746.78,3705.0,745.3,747.14,744.75,746.78,3705.0
2018-09-17 15:45:00,746.35,747.02,744.4,746.09,7912.0,746.35,747.02,744.4,746.09,7912.0
2018-09-17 15:50:00,746.5,746.95,744.78,745.59,8755.0,746.5,746.95,744.78,745.59,8755.0
2018-09-17 15:55:00,745.25,747.81,742.44,747.23,17035.0,745.25,747.81,742.44,747.23,17035.0
2018-09-18 09:30:00,710.0,730.03,707.95,721.0,35697.0,710.0,730.03,707.95,721.0,35697.0
2018-09-18 09:35:00,721.06,729.29,716.97,727.12,18524.0,721.06,729.29,716.97,727.12,18524.0
2018-09-18 09:40:00,727.17,731.99,721.64,728.23,26989.0,727.17,731.99,721.64,728.23,26989.0
2018-09-18 09:45:00,727.67,730.07,722.01,728.0,7966.0,727.67,730.07,722.01,728.0,7966.0
2018-09-18 09:50:00,727.31,731.76,727.31,729.0,6408.0,727.31,731.76,727.31,729.0,6408.0
2018-09-18 09:55:00,729.07,729.07,726.02,726.02,5525.0,729.07,729.07,726.02,726.02,5525.0
2018-09-18 10:00:00,725.52,730.0,721.83,730.0,9267.0,725.52,730.0,721.83,730.0,9267.0
2018-09-18 10:05:00,730.6,731.0,725.71,728.27,11699.0,730.6,731.0,725.71,728.27,11699.0
2018-09-18 10:10:00,727.63,729.54,725.0,728.37,4700.0,727.63,729.54,725.0,728.37,4700.0
2018-09-18 10:15:00,728.99,733.3,728.67,733.3,15926.0,728.99,733.3,728.67,733.3,15926.0
2018-09-18 10:20:00,733.28,733.29,728.67,729.97,6000.0,733.28,733.29,728.67,729.97,6000.0
2018-09-18 10:25:00,729.93,729.93,725.14,726.5,2100.0,729.93,729.93,725.14,726.5,2100.0
2018-09-18 10:30:00,726.5,728.15,725.26,727.79,4405.0,726.5,728.15,725.26,727.79,4405.0
2018-09-18 10:35:00,728.97,733.48,728.97,732.53,2940.0,728.97,733.48,728.97,732.53,2940.0
2018-09-18 10:40:00,733.48,733.9,727.61,727.61,8185.0,733.48,733.9,727.61,727.61,8185.0
2018-09-18 10:45:00,726.66,728.05,726.52,728.05,2270.0,726.66,728.05,726.52,728.05,2270.0
2018-09-18 10:50:00,728.06,731.14,728.0,729.65,8900.0,728.06,731.14,728.0,729.65,8900.0
2018-09-18 10:55:00,730.31,730.93,728.79,730.93,4700.0,730.31,730.93,728.79,730.93,4700.0
2018-09-18 11:00:00,731.45,731.45,724.9,724.9,7200.0,731.45,731.45,724.9,724.9,7200.0
2018-09-18 11:05:00,722.15,726.48,722.15,723.01,8710.0,722.15,726.48,722.15,723.01,8710.0
2018-09-18 11:10:00,723.66,725.16,723.02,724.67,9425.0,723.66,725.16,723.02,724.67,9425.0
2018-09-18 11:15:00,723.86,724.7,722.12,723.17,4980.0,723.86,724.7,722.12,723.17,4980.0
2018-09-18 11:20:00,723.27,725.33,722.73,724.72,2600.0,723.27,725.33,722.73,724.72,2600.0
2018-09-18 11:25:00,725.48,729.46,725.24,728.75,3853.0,725.48,729.46,725.24,728.75,3853.0
2018-09-18 11:30:00,727.36,728.14,723.59,727.23,2928.0,727.36,728.14,723.59,727.23,2928.0
2018-09-18 11:35:00,727.82,728.09,725.3,725.3,2300.0,727.82,728.09,725.3,725.3,2300.0
2018-09-18 11:40:00,725.53,725.95,724.14,724.14,3347.0,725.53,725.95,724.14,724.14,3347.0
2018-09-18 11:45:00,723.58,724.6,723.57,724.19,1600.0,723.58,724.6,723.57,724.19,1600.0
2018-09-18 11:50:00,724.93,725.76,724.42,724.42,1798.0,724.93,725.76,724.42,724.42,1798.0
2018-09-18 11:55:00,724.06,725.26,723.11,723.62,5610.0,724.06,725.26,723.11,723.62,5610.0
2018-09-18 12:00:00,723.32,724.47,722.9,722.9,2200.0,723.32,724.47,722.9,722.9,2200.0
2018-09-18 12:05:00,723.34,724.23,723.02,724.1,2500.0,723.34,724.23,723.02,724.1,2500.0
2018-09-18 12:10:00,724.46,725.43,724.46,725.22,3000.0,724.46,725.43,724.46,725.22,3000.0
2018-09-18 12:15:00,725.65,725.65,723.84,723.88,1900.0,725.65,725.65,723.84,723.88,1900.0
2018-09-18 12:20:00,723.58,724.03,721.41,722.24,3300.0,723.58,724.03,721.41,722.24,3300.0
2018-09-18 12:25:00,721.4,723.51,720.11,723.5,3500.0,721.4,723.51,720.11,723.5,3500.0
2018-09-18 12:30:00,724.44,725.88,723.03,723.03,2010.0,724.44,725.88,723.03,723.03,2010.0
2018-09-18 12:35:00,724.17,725.08,723.54,725.03,3900.0,724.17,725.08,723.54,725.03,3900.0
2018-09-18 12:40:00,724.46,725.32,724.13,724.96,1584.0,724.46,725.32,724.13,724.96,1584.0
2018-09-18 12:45:00,724.15,726.06,724.15,725.43,2400.0,724.15,726.06,724.15,725.43,2400.0
2018-09-18 12:50:00,726.58,728.25,726.51,727.78,2590.0,726.58,728.25,726.51,727.78,2590.0
2018-09-18 12:55:00,727.72,727.72,726.34,726.95,1600.0,727.72,727.72,726.34,726.95,1600.0
2018-09-18 13:00:00,727.47,728.21,726.74,727.94,1500.0,727.47,728.21,726.74,727.94,1500.0
2018-09-18 13:05:00,728.59,729.19,728.59,729.19,290.0,728.59,729.19,728.59,729.19,290.0
2018-09-18 13:10:00,728.94,729.01,727.68,727.7,1000.0,728.94,729.01,727.68,727.7,1000.0
2018-09-18 13:15:00,727.57,727.57,726.13,727.35,2991.0,727.57,727.57,726.13,727.35,2991.0
2018-09-18 13:20:00,727.35,727.35,726.24,726.69,1574.0,727.35,727.35,726.24,726.69,1574.0
2018-09-18 13:25:00,726.32,726.8,726.04,726.33,2400.0,726.32,726.8,726.04,726.33,2400.0
2018-09-18 13:30:00,726.47,726.73,725.74,726.73,1800.0,726.47,726.73,725.74,726.73,1800.0
2018-09-18 13:35:00,726.61,729.0,726.61,728.69,2200.0,726.61,729.0,726.61,728.69,2200.0
2018-09-18 13:40:00,729.05,729.59,727.83,728.32,1200.0,729.05,729.59,727.83,728.32,1200.0
2018-09-18 13:45:00,728.6,730.63,728.6,730.62,537.0,728.6,730.63,728.6,730.62,537.0
2018-09-18 13:50:00,730.23,730.49,729.75,730.06,800.0,730.23,730.49,729.75,730.06,800.0
2018-09-18 13:55:00,730.52,731.1,730.12,731.05,2100.0,730.52,731.1,730.12,731.05,2100.0
2018-09-18 14:00:00,731.2,731.83,730.74,731.7,3100.0,731.2,731.83,730.74,731.7,3100.0
2018-09-18 14:05:00,731.47,732.96,731.03,732.09,5600.0,731.47,732.96,731.03,732.09,5600.0
2018-09-18 14:10:00,732.49,732.96,731.24,731.95,5830.0,732.49,732.96,731.24,731.95,5830.0
2018-09-18 14:15:00,731.98,731.98,730.8,731.16,2630.0,731.98,731.98,730.8,731.16,2630.0
2018-09-18 14:20:00,730.53,730.53,729.09,730.12,4427.0,730.53,730.53,729.09,730.12,4427.0
2018-09-18 14:25:00,730.04,730.39,729.89,730.31,2000.0,730.04,730.39,729.89,730.31,2000.0
2018-09-18 14:30:00,730.56,730.85,730.05,730.77,1600.0,730.56,730.85,730.05,730.77,1600.0
2018-09-18 14:35:00,730.94,731.19,730.7,730.84,2800.0,730.94,731.19,730.7,730.84,2800.0
2018-09-18 14:40:00,730.99,732.0,730.99,731.91,2500.0,730.99,732.0,730.99,731.91,2500.0
2018-09-18 14:45:00,731.91,736.49,731.91,736.37,4122.0,731.91,736.49,731.91,736.37,4122.0
2018-09-18 14:50:00,736.34,736.34,734.85,735.14,900.0,736.34,736.34,734.85,735.14,900.0
2018-09-18 14:55:00,735.14,736.79,735.14,736.43,4086.0,735.14,736.79,735.14,736.43,4086.0
2018-09-18 15:00:00,736.08,736.13,732.28,735.22,6428.0,736.08,736.13,732.28,735.22,6428.0
2018-09-18 15:05:00,734.56,735.37,734.0,734.89,2400.0,734.56,735.37,734.0,734.89,2400.0
2018-09-18 15:10:00,734.9,735.51,734.57,734.93,2100.0,734.9,735.51,734.57,734.93,2100.0
2018-09-18 15:15:00,734.11,734.84,733.29,734.7,3600.0,734.11,734.84,733.29,734.7,3600.0
2018-09-18 15:20:00,734.75,735.19,732.87,733.83,8833.0,734.75,735.19,732.87,733.83,8833.0
2018-09-18 15:25:00,733.77,734.03,732.01,732.75,3200.0,733.77,734.03,732.01,732.75,3200.0
2018-09-18 15:30:00,732.75,734.42,732.75,734.04,1500.0,732.75,734.42,732.75,734.04,1500.0
2018-09-18 15:35:00,733.85,733.85,731.94,733.15,4700.0,733.85,733.85,731.94,733.15,4700.0
2018-09-18 15:40:00,733.39,734.01,732.98,733.39,2649.0,733.39,734.01,732.98,733.39,2649.0
2018-09-18 15:45:00,733.2,734.23,732.71,734.23,6990.0,733.2,734.23,732.71,734.23,6990.0
2018-09-18 15:50:00,734.02,734.75,733.16,733.63,4555.0,734.02,734.75,733.16,733.63,4555.0
2018-09-18 15:55:00,733.62,734.28,731.17,732.52,22156.0,733.62,734.28,731.17,732.52,22156.0
2018-09-19 09:30:00,739.0,739.0,735.0,736.8,4643.0,739.0,739.0,735.0,736.8,4643.0
2018-09-19 09:35:00,738.09,739.39,736.99,737.39,1610.0,738.09,739.39,736.99,737.39,1610.0
2018-09-19 09:40:00,737.1,737.43,735.45,735.98,900.0,737.1,737.43,735.45,735.98,900.0
2018-09-19 09:45:00,736.76,740.32,736.76,739.44,5090.0,736.76,740.32,736.76,739.44,5090.0
2018-09-19 09:50:00,738.38,741.56,738.38,740.38,7071.0,738.38,741.56,738.38,740.38,7071.0
2018-09-19 09:55:00,740.25,740.63,739.27,740.54,2875.0,740.25,740.63,739.27,740.54,2875.0
2018-09-19 10:00:00,741.48,741.92,740.29,740.3,3705.0,741.48,741.92,740.29,740.3,3705.0
2018-09-19 10:05:00,740.64,741.81,740.59,741.81,1166.0,740.64,741.81,740.59,741.81,1166.0
2018-09-19 10:10:00,741.42,743.02,741.06,743.02,3100.0,741.42,743.02,741.06,743.02,3100.0
2018-09-19 10:15:00,742.51,742.55,742.21,742.55,300.0,742.51,742.55,742.21,742.55,300.0
2018-09-19 10:20:00,742.87,744.99,742.87,744.12,2400.0,742.87,744.99,742.87,744.12,2400.0
2018-09-19 10:25:00,745.0,745.76,743.84,744.22,1920.0,745.0,745.76,743.84,744.22,1920.0
2018-09-19 10:30:00,743.11,743.11,742.32,742.78,500.0,743.11,743.11,742.32,742.78,500.0
2018-09-19 10:35:00,742.52,742.52,741.39,741.41,665.0,742.52,742.52,741.39,741.41,665.0
2018-09-19 10:40:00,740.96,744.84,740.91,744.84,6655.0,740.96,744.84,740.91,744.84,6655.0
2018-09-19 10:45:00,744.6,745.38,742.32,742.96,2950.0,744.6,745.38,742.32,742.96,2950.0
2018-09-19 10:50:00,742.64,742.74,741.59,741.6,1799.0,742.64,742.74,741.59,741.6,1799.0
2018-09-19 10:55:00,741.94,742.91,741.81,742.89,1100.0,741.94,742.91,741.81,742.89,1100.0
2018-09-19 11:00:00,742.76,743.27,742.43,743.26,1940.0,742.76,743.27,742.43,743.26,1940.0
2018-09-19 11:05:00,742.9,744.02,742.78,743.46,4500.0,742.9,744.02,742.78,743.46,4500.0
2018-09-19 11:10:00,743.7,744.14,742.68,742.96,3100.0,743.7,744.14,742.68,742.96,3100.0
2018-09-19 11:15:00,742.93,742.96,742.38,742.38,1900.0,742.93,742.96,742.38,742.38,1900.0
2018-09-19 11:20:00,742.14,742.15,741.31,741.32,600.0,742.14,742.15,741.31,741.32,600.0
2018-09-19 11:25:00,741.87,742.37,739.32,739.32,2000.0,741.87,742.37,739.32,739.32,2000.0
2018-09-19 11:30:00,739.44,740.15,739.37,739.5,2006.0,739.44,740.15,739.37,739.5,2006.0
2018-09-19 11:35:00,739.46,740.66,739.25,740.65,3150.0,739.46,740.66,739.25,740.65,3150.0
2018-09-19 11:40:00,740.51,740.51,739.28,739.57,1900.0,740.51,740.51,739.28,739.57,1900.0
2018-09-19 11:45:00,739.82,739.94,739.39,739.39,1000.0,739.82,739.94,739.39,739.39,1000.0
2018-09-19 11:50:00,739.44,740.79,739.44,740.68,2484.0,739.44,740.79,739.44,740.68,2484.0
2018-09-19 11:55:00,740.95,740.96,740.79,740.82,490.0,740.95,740.96,740.79,740.82,490.0
2018-09-19 12:00:00,741.32,742.6,741.32,742.32,1800.0,741.32,742.6,741.32,742.32,1800.0
2018-09-19 12:05:00,742.71,742.71,740.96,741.41,1400.0,742.71,742.71,740.96,741.41,1400.0
2018-09-19 12:10:00,740.63,741.3,740.62,741.3,500.0,740.63,741.3,740.62,741.3,500.0
2018-09-19 12:15:00,742.5,742.5,740.77,741.35,3286.0,742.5,742.5,740.77,741.35,3286.0
2018-09-19 12:20:00,741.72,743.43,741.72,743.13,1400.0,741.72,743.43,741.72,743.13,1400.0
2018-09-19 12:25:00,743.3,743.95,743.01,743.63,2700.0,743.3,743.95,743.01,743.63,2700.0
2018-09-19 12:30:00,743.47,745.64,743.46,745.64,5377.0,743.47,745.64,743.46,745.64,5377.0
2018-09-19 12:35:00,745.1,745.18,744.13,744.45,2600.0,745.1,745.18,744.13,744.45,2600.0
2018-09-19 12:40:00,745.2,745.36,743.91,743.95,3089.0,745.2,745.36,743.91,743.95,3089.0
2018-09-19 12:45:00,744.27,744.91,743.65,744.0,3400.0,744.27,744.91,743.65,744.0,3400.0
2018-09-19 12:50:00,744.1,744.84,743.88,744.54,2810.0,744.1,744.84,743.88,744.54,2810.0
2018-09-19 12:55:00,744.28,744.94,743.61,744.89,2313.0,744.28,744.94,743.61,744.89,2313.0
2018-09-19 13:00:00,744.82,744.82,744.01,744.05,700.0,744.82,744.82,744.01,744.05,700.0
2018-09-19 13:05:00,744.09,745.27,743.97,745.11,3306.0,744.09,745.27,743.97,745.11,3306.0
2018-09-19 13:10:00,745.38,745.38,745.37,745.38,200.0,745.38,745.38,745.37,745.38,200.0
2018-09-19 13:15:00,745.14,746.16,745.14,746.16,800.0,745.14,746.16,745.14,746.16,800.0
2018-09-19 13:20:00,746.15,750.87,745.71,749.98,6987.0,746.15,750.87,745.71,749.98,6987.0
2018-09-19 13:25:00,749.19,749.19,747.71,747.95,1800.0,749.19,749.19,747.71,747.95,1800.0
2018-09-19 13:30:00,748.21,749.38,748.0,749.38,1977.0,748.21,749.38,748.0,749.38,1977.0
2018-09-19 13:35:00,748.88,748.89,748.28,748.76,2230.0,748.88,748.89,748.28,748.76,2230.0
2018-09-19 13:40:00,748.24,748.44,747.81,748.44,1600.0,748.24,748.44,747.81,748.44,1600.0
2018-09-19 13:45:00,748.24,748.33,748.01,748.32,2064.0,748.24,748.33,748.01,748.32,2064.0
2018-09-19 13:50:00,748.81,748.81,747.83,747.83,300.0,748.81,748.81,747.83,747.83,300.0
2018-09-19 13:55:00,748.22,749.31,747.95,749.31,2635.0,748.22,749.31,747.95,749.31,2635.0
2018-09-19 14:00:00,749.0,749.26,748.99,749.25,600.0,749.0,749.26,748.99,749.25,600.0
2018-09-19 14:05:00,748.85,748.85,748.28,748.53,800.0,748.85,748.85,748.28,748.53,800.0
2018-09-19 14:10:00,748.76,750.48,748.76,750.48,5600.0,748.76,750.48,748.76,750.48,5600.0
2018-09-19 14:15:00,749.86,750.66,749.64,750.59,1100.0,749.86,750.66,749.64,750.59,1100.0
2018-09-19 14:20:00,750.65,750.65,750.38,750.38,300.0,750.65,750.65,750.38,750.38,300.0
2018-09-19 14:25:00,749.84,750.7,749.84,749.98,900.0,749.84,750.7,749.84,749.98,900.0
2018-09-19 14:30:00,749.83,750.02,749.35,750.02,2500.0,749.83,750.02,749.35,750.02,2500.0
2018-09-19 14:35:00,749.6,751.31,749.6,751.31,2600.0,749.6,751.31,749.6,751.31,2600.0
2018-09-19 14:40:00,751.64,753.07,751.64,751.84,4310.0,751.64,753.07,751.64,751.84,4310.0
2018-09-19 14:45:00,751.9,752.16,751.82,752.02,958.0,751.9,752.16,751.82,752.02,958.0
2018-09-19 14:50:00,751.94,751.94,750.72,750.97,900.0,751.94,751.94,750.72,750.97,900.0
2018-09-19 14:55:00,750.85,750.96,750.84,750.93,400.0,750.85,750.96,750.84,750.93,400.0
2018-09-19 15:00:00,750.93,751.43,750.55,751.43,2104.0,750.93,751.43,750.55,751.43,2104.0
2018-09-19 15:05:00,751.33,751.43,750.9,751.18,600.0,751.33,751.43,750.9,751.18,600.0
2018-09-19 15:10:00,750.89,752.43,750.89,752.43,3500.0,750.89,752.43,750.89,752.43,3500.0
2018-09-19 15:15:00,752.04,752.4,751.12,752.13,8261.0,752.04,752.4,751.12,752.13,8261.0
2018-09-19 15:20:00,752.43,753.57,752.43,753.31,2000.0,752.43,753.57,752.43,753.31,2000.0
2018-09-19 15:25:00,753.29,753.29,752.22,752.3,2800.0,753.29,753.29,752.22,752.3,2800.0
2018-09-19 15:30:00,752.3,752.3,751.66,751.76,2490.0,752.3,752.3,751.66,751.76,2490.0
2018-09-19 15:35:00,751.99,753.37,751.99,753.37,1800.0,751.99,753.37,751.99,753.37,1800.0
2018-09-19 15:40:00,753.01,753.35,752.71,753.18,3700.0,753.01,753.35,752.71,753.18,3700.0
2018-09-19 15:45:00,753.0,753.32,752.83,752.88,8949.0,753.0,753.32,752.83,752.88,8949.0
2018-09-19 15:50:00,752.88,753.26,752.79,753.11,5725.0,752.88,753.26,752.79,753.11,5725.0
2018-09-19 15:55:00,753.11,754.67,753.11,754.29,24052.0,753.11,754.67,753.11,754.29,24052.0
2018-09-20 09:30:00,753.65,757.3,753.65,757.01,2289.0,753.65,757.3,753.65,757.01,2289.0
2018-09-20 09:35:00,756.57,757.57,755.72,755.73,1200.0,756.57,757.57,755.72,755.73,1200.0
2018-09-20 09:40:00,756.39,756.71,753.05,754.1,1300.0,756.39,756.71,753.05,754.1,1300.0
2018-09-20 09:45:00,754.07,754.83,753.23,753.97,1300.0,754.07,754.83,753.23,753.97,1300.0
2018-09-20 09:50:00,753.81,754.27,752.09,752.09,2400.0,753.81,754.27,752.09,752.09,2400.0
2018-09-20 09:55:00,750.77,751.43,748.67,748.67,1500.0,750.77,751.43,748.67,748.67,1500.0
2018-09-20 10:00:00,748.96,749.19,747.37,748.63,2400.0,748.96,749.19,747.37,748.63,2400.0
2018-09-20 10:05:00,748.17,750.08,748.17,748.86,4276.0,748.17,750.08,748.17,748.86,4276.0
2018-09-20 10:10:00,748.56,749.55,747.41,748.46,3518.0,748.56,749.55,747.41,748.46,3518.0
2018-09-20 10:15:00,748.88,750.82,748.0,750.81,4581.0,748.88,750.82,748.0,750.81,4581.0
2018-09-20 10:20:00,750.93,752.1,750.16,752.1,1800.0,750.93,752.1,750.16,752.1,1800.0
2018-09-20 10:25:00,752.51,752.83,751.82,751.82,2200.0,752.51,752.83,751.82,751.82,2200.0
2018-09-20 10:30:00,751.88,753.54,751.88,752.86,2867.0,751.88,753.54,751.88,752.86,2867.0
2018-09-20 10:35:00,752.86,753.97,752.86,752.91,1600.0,752.86,753.97,752.86,752.91,1600.0
2018-09-20 10:40:00,752.87,752.87,752.07,752.34,800.0,752.87,752.87,752.07,752.34,800.0
2018-09-20 10:45:00,752.04,752.32,751.1,752.32,4400.0,752.04,752.32,751.1,752.32,4400.0
2018-09-20 10:50:00,751.56,752.35,751.54,751.98,600.0,751.56,752.35,751.54,751.98,600.0
2018-09-20 10:55:00,752.36,753.42,752.36,753.37,1100.0,752.36,753.42,752.36,753.37,1100.0
2018-09-20 11:00:00,753.38,755.27,753.25,755.27,2700.0,753.38,755.27,753.25,755.27,2700.0
2018-09-20 11:05:00,755.59,758.13,755.45,757.81,3880.0,755.59,758.13,755.45,757.81,3880.0
2018-09-20 11:10:00,757.8,757.89,757.41,757.55,2026.0,757.8,757.89,757.41,757.55,2026.0
2018-09-20 11:15:00,757.09,757.09,756.0,756.0,1646.0,757.09,757.09,756.0,756.0,1646.0
2018-09-20 11:20:00,756.02,756.02,755.26,755.5,3453.0,756.02,756.02,755.26,755.5,3453.0
2018-09-20 11:25:00,755.73,755.73,754.0,754.2,2040.0,755.73,755.73,754.0,754.2,2040.0
2018-09-20 11:30:00,753.89,755.01,753.88,754.28,2986.0,753.89,755.01,753.88,754.28,2986.0
2018-09-20 11:35:00,754.27,757.0,754.27,756.83,3814.0,754.27,757.0,754.27,756.83,3814.0
2018-09-20 11:40:00,756.91,756.91,756.91,756.91,100.0,756.91,756.91,756.91,756.91,100.0
2018-09-20 11:45:00,757.55,758.08,757.24,757.24,2200.0,757.55,758.08,757.24,757.24,2200.0
2018-09-20 11:50:00,756.73,756.73,756.69,756.69,500.0,756.73,756.73,756.69,756.69,500.0
2018-09-20 11:55:00,756.54,757.06,756.46,757.06,1100.0,756.54,757.06,756.46,757.06,1100.0
2018-09-20 12:00:00,756.7,757.58,756.7,756.97,4760.0,756.7,757.58,756.7,756.97,4760.0
2018-09-20 12:05:00,756.54,757.01,756.23,756.93,4300.0,756.54,757.01,756.23,756.93,4300.0
2018-09-20 12:10:00,756.93,757.28,756.78,757.27,1839.0,756.93,757.28,756.78,757.27,1839.0
2018-09-20 12:15:00,757.29,757.76,757.29,757.36,1200.0,757.29,757.76,757.29,757.36,1200.0
2018-09-20 12:20:00,758.32,759.68,758.27,759.68,2312.0,758.32,759.68,758.27,759.68,2312.0
2018-09-20 12:25:00,759.0,759.3,758.36,759.3,2300.0,759.0,759.3,758.36,759.3,2300.0
2018-09-20 12:30:00,759.37,759.43,758.67,759.09,2700.0,759.37,759.43,758.67,759.09,2700.0
2018-09-20 12:35:00,758.85,758.86,758.06,758.06,2015.0,758.85,758.86,758.06,758.06,2015.0
2018-09-20 12:40:00,757.7,758.14,756.87,758.14,2922.0,757.7,758.14,756.87,758.14,2922.0
2018-09-20 12:45:00,758.41,759.51,758.35,759.23,4993.0,758.41,759.51,758.35,759.23,4993.0
2018-09-20 12:50:00,758.99,760.6,758.98,760.06,7178.0,758.99,760.6,758.98,760.06,7178.0
2018-09-20 12:55:00,760.06,760.12,759.15,759.6,6100.0,760.06,760.12,759.15,759.6,6100.0
2018-09-20 13:00:00,759.85,761.1,759.85,760.45,2832.0,759.85,761.1,759.85,760.45,2832.0
2018-09-20 13:05:00,761.0,761.31,761.0,761.19,1195.0,761.0,761.31,761.0,761.19,1195.0
2018-09-20 13:10:00,761.01,761.01,759.69,759.73,1800.0,761.01,761.01,759.69,759.73,1800.0
2018-09-20 13:15:00,760.07,760.38,759.79,759.79,6919.0,760.07,760.38,759.79,759.79,6919.0
2018-09-20 13:20:00,759.79,760.6,759.72,760.19,4100.0,759.79,760.6,759.72,760.19,4100.0
2018-09-20 13:25:00,760.19,760.61,760.17,760.49,3100.0,760.19,760.61,760.17,760.49,3100.0
2018-09-20 13:30:00,760.28,761.1,760.28,761.1,2106.0,760.28,761.1,760.28,761.1,2106.0
2018-09-20 13:35:00,761.1,761.22,759.52,759.88,11195.0,761.1,761.22,759.52,759.88,11195.0
2018-09-20 13:40:00,759.88,761.45,759.87,761.45,3700.0,759.88,761.45,759.87,761.45,3700.0
2018-09-20 13:45:00,761.45,761.75,760.79,761.12,1900.0,761.45,761.75,760.79,761.12,1900.0
2018-09-20 13:50:00,761.12,761.12,759.61,759.61,700.0,761.12,761.12,759.61,759.61,700.0
2018-09-20 13:55:00,759.64,759.79,759.49,759.63,1100.0,759.64,759.79,759.49,759.63,1100.0
2018-09-20 14:00:00,759.63,759.63,759.15,759.15,400.0,759.63,759.63,759.15,759.15,400.0
2018-09-20 14:05:00,759.17,759.55,759.04,759.34,4006.0,759.17,759.55,759.04,759.34,4006.0
2018-09-20 14:10:00,759.67,759.91,759.63,759.63,1400.0,759.67,759.91,759.63,759.63,1400.0
2018-09-20 14:15:00,759.53,759.53,758.89,758.89,1000.0,759.53,759.53,758.89,758.89,1000.0
2018-09-20 14:20:00,759.04,759.11,758.62,758.93,2200.0,759.04,759.11,758.62,758.93,2200.0
2018-09-20 14:25:00,759.25,759.78,759.25,759.57,2401.0,759.25,759.78,759.25,759.57,2401.0
2018-09-20 14:30:00,759.61,759.78,759.39,759.76,2537.0,759.61,759.78,759.39,759.76,2537.0
2018-09-20 14:35:00,760.13,760.36,760.11,760.19,1462.0,760.13,760.36,760.11,760.19,1462.0
2018-09-20 14:40:00,760.01,760.01,759.43,759.43,1100.0,760.01,760.01,759.43,759.43,1100.0
2018-09-20 14:45:00,759.67,759.78,759.35,759.63,2300.0,759.67,759.78,759.35,759.63,2300.0
2018-09-20 14:50:00,759.44,759.59,759.12,759.59,1800.0,759.44,759.59,759.12,759.59,1800.0
2018-09-20 14:55:00,759.46,759.83,759.12,759.12,2605.0,759.46,759.83,759.12,759.12,2605.0
2018-09-20 15:00:00,759.12,759.62,758.87,758.88,1972.0,759.12,759.62,758.87,758.88,1972.0
2018-09-20 15:05:00,759.0,759.95,758.93,759.71,3785.0,759.0,759.95,758.93,759.71,3785.0
2018-09-20 15:10:00,759.75,760.96,759.75,760.89,1632.0,759.75,760.96,759.75,760.89,1632.0
2018-09-20 15:15:00,760.67,762.85,760.52,762.36,8789.0,760.67,762.85,760.52,762.36,8789.0
2018-09-20 15:20:00,762.37,762.9,762.12,762.27,4099.0,762.37,762.9,762.12,762.27,4099.0
2018-09-20 15:25:00,762.27,762.4,761.42,761.44,1200.0,762.27,762.4,761.42,761.44,1200.0
2018-09-20 15:30:00,761.56,761.56,760.0,760.63,7000.0,761.56,761.56,760.0,760.63,7000.0
2018-09-20 15:35:00,760.81,761.67,760.44,760.98,6426.0,760.81,761.67,760.44,760.98,6426.0
2018-09-20 15:40:00,760.69,762.64,760.69,762.1,3700.0,760.69,762.64,760.69,762.1,3700.0
2018-09-20 15:45:00,762.02,762.64,761.71,762.16,4700.0,762.02,762.64,761.71,762.16,4700.0
2018-09-20 15:50:00,761.96,762.28,761.53,761.99,9953.0,761.96,762.28,761.53,761.99,9953.0
2018-09-20 15:55:00,761.76,762.3,761.37,762.14,16722.0,761.76,762.3,761.37,762.14,16722.0
2018-09-21 09:30:00,764.48,764.48,761.03,761.03,32022.0,764.48,764.48,761.03,761.03,32022.0
2018-09-21 09:35:00,760.48,764.68,760.47,763.27,2300.0,760.48,764.68,760.47,763.27,2300.0
2018-09-21 09:40:00,762.41,763.16,760.94,763.16,2200.0,762.41,763.16,760.94,763.16,2200.0
2018-09-21 09:45:00,762.95,764.23,762.15,764.23,2443.0,762.95,764.23,762.15,764.23,2443.0
2018-09-21 09:50:00,763.86,764.18,762.55,762.55,1600.0,763.86,764.18,762.55,762.55,1600.0
2018-09-21 09:55:00,762.57,764.09,762.57,764.09,2000.0,762.57,764.09,762.57,764.09,2000.0
2018-09-21 10:00:00,764.29,765.41,764.0,765.3,2769.0,764.29,765.41,764.0,765.3,2769.0
2018-09-21 10:05:00,765.26,767.61,764.52,767.6,4269.0,765.26,767.61,764.52,767.6,4269.0
2018-09-21 10:10:00,767.45,768.5,767.0,767.74,1930.0,767.45,768.5,767.0,767.74,1930.0
2018-09-21 10:15:00,767.84,769.7,767.01,769.22,2500.0,767.84,769.7,767.01,769.22,2500.0
2018-09-21 10:20:00,768.85,769.69,767.77,768.88,3149.0,768.85,769.69,767.77,768.88,3149.0
2018-09-21 10:25:00,769.61,769.61,767.78,769.31,2906.0,769.61,769.61,767.78,769.31,2906.0
2018-09-21 10:30:00,768.84,769.07,767.99,768.18,2200.0,768.84,769.07,767.99,768.18,2200.0
2018-09-21 10:35:00,768.3,768.68,768.1,768.1,700.0,768.3,768.68,768.1,768.1,700.0
2018-09-21 10:40:00,768.15,768.3,767.44,768.27,3112.0,768.15,768.3,767.44,768.27,3112.0
2018-09-21 10:45:00,768.59,769.12,768.03,768.29,2621.0,768.59,769.12,768.03,768.29,2621.0
2018-09-21 10:50:00,768.38,768.38,768.05,768.26,400.0,768.38,768.38,768.05,768.26,400.0
2018-09-21 10:55:00,768.38,768.4,767.52,767.9,6510.0,768.38,768.4,767.52,767.9,6510.0
2018-09-21 11:00:00,767.85,769.53,767.32,767.32,7459.0,767.85,769.53,767.32,767.32,7459.0
2018-09-21 11:05:00,767.75,768.39,767.06,767.45,4200.0,767.75,768.39,767.06,767.45,4200.0
2018-09-21 11:10:00,767.6,768.0,766.35,766.35,2930.0,767.6,768.0,766.35,766.35,2930.0
2018-09-21 11:15:00,767.02,767.4,766.77,766.8,700.0,767.02,767.4,766.77,766.8,700.0
2018-09-21 11:20:00,767.38,767.56,767.27,767.51,950.0,767.38,767.56,767.27,767.51,950.0
2018-09-21 11:25:00,767.64,767.64,766.0,766.0,1013.0,767.64,767.64,766.0,766.0,1013.0
2018-09-21 11:30:00,766.28,766.43,763.34,766.19,3506.0,766.28,766.43,763.34,766.19,3506.0
2018-09-21 11:35:00,765.37,766.8,765.37,766.43,1730.0,765.37,766.8,765.37,766.43,1730.0
2018-09-21 11:40:00,766.81,767.69,766.81,767.69,600.0,766.81,767.69,766.81,767.69,600.0
2018-09-21 11:45:00,767.42,767.42,766.56,767.04,1800.0,767.42,767.42,766.56,767.04,1800.0
2018-09-21 11:50:00,766.28,766.91,765.68,766.91,1700.0,766.28,766.91,765.68,766.91,1700.0
2018-09-21 11:55:00,766.9,768.08,766.9,767.4,1000.0,766.9,768.08,766.9,767.4,1000.0
2018-09-21 12:00:00,767.46,768.61,767.46,767.95,4762.0,767.46,768.61,767.46,767.95,4762.0
2018-09-21 12:05:00,767.9,767.91,766.96,766.96,1776.0,767.9,767.91,766.96,766.96,1776.0
2018-09-21 12:10:00,766.94,767.65,766.4,767.08,1700.0,766.94,767.65,766.4,767.08,1700.0
2018-09-21 12:15:00,766.78,766.82,766.74,766.74,400.0,766.78,766.82,766.74,766.74,400.0
2018-09-21 12:20:00,766.25,766.25,766.1,766.14,700.0,766.25,766.25,766.1,766.14,700.0
2018-09-21 12:25:00,765.61,766.36,765.25,765.36,1100.0,765.61,766.36,765.25,765.36,1100.0
2018-09-21 12:30:00,765.9,765.9,765.25,765.25,300.0,765.9,765.9,765.25,765.25,300.0
2018-09-21 12:35:00,765.25,765.68,765.22,765.37,1700.0,765.25,765.68,765.22,765.37,1700.0
2018-09-21 12:40:00,764.85,765.33,764.85,765.16,500.0,764.85,765.33,764.85,765.16,500.0
2018-09-21 12:45:00,765.43,765.65,763.94,763.95,1700.0,765.43,765.65,763.94,763.95,1700.0
2018-09-21 12:50:00,764.41,764.66,764.4,764.66,200.0,764.41,764.66,764.4,764.66,200.0
2018-09-21 12:55:00,764.52,765.24,764.52,765.24,1200.0,764.52,765.24,764.52,765.24,1200.0
2018-09-21 13:00:00,765.17,765.17,763.26,763.26,4024.0,765.17,765.17,763.26,763.26,4024.0
2018-09-21 13:05:00,763.18,764.55,763.18,764.55,2447.0,763.18,764.55,763.18,764.55,2447.0
2018-09-21 13:10:00,763.97,764.59,763.96,764.59,500.0,763.97,764.59,763.96,764.59,500.0
2018-09-21 13:15:00,764.43,765.33,764.43,765.33,1515.0,764.43,765.33,764.43,765.33,1515.0
2018-09-21 13:20:00,765.02,765.56,764.57,765.46,1500.0,765.02,765.56,764.57,765.46,1500.0
2018-09-21 13:25:00,765.58,766.58,765.57,765.85,500.0,765.58,766.58,765.57,765.85,500.0
2018-09-21 13:30:00,765.74,766.26,765.17,765.17,2130.0,765.74,766.26,765.17,765.17,2130.0
2018-09-21 13:35:00,765.08,765.66,765.07,765.66,750.0,765.08,765.66,765.07,765.66,750.0
2018-09-21 13:40:00,765.67,765.9,764.98,765.89,1050.0,765.67,765.9,764.98,765.89,1050.0
2018-09-21 13:45:00,765.86,766.63,765.56,765.56,1623.0,765.86,766.63,765.56,765.56,1623.0
2018-09-21 13:50:00,765.7,765.7,765.0,765.03,670.0,765.7,765.7,765.0,765.03,670.0
2018-09-21 13:55:00,765.67,766.07,765.66,766.06,550.0,765.67,766.07,765.66,766.06,550.0
2018-09-21 14:00:00,765.44,765.75,764.97,765.29,1840.0,765.44,765.75,764.97,765.29,1840.0
2018-09-21 14:05:00,765.26,765.98,765.1,765.56,1426.0,765.26,765.98,765.1,765.56,1426.0
2018-09-21 14:10:00,765.58,765.98,764.78,764.95,2100.0,765.58,765.98,764.78,764.95,2100.0
2018-09-21 14:15:00,765.1,766.07,765.09,766.07,2100.0,765.1,766.07,765.09,766.07,2100.0
2018-09-21 14:20:00,766.15,766.39,765.8,765.95,2400.0,766.15,766.39,765.8,765.95,2400.0
2018-09-21 14:25:00,765.78,767.14,765.78,767.14,2300.0,765.78,767.14,765.78,767.14,2300.0
2018-09-21 14:30:00,767.07,767.07,766.45,766.77,400.0,767.07,767.07,766.45,766.77,400.0
2018-09-21 14:35:00,766.08,766.8,765.93,766.79,1500.0,766.08,766.8,765.93,766.79,1500.0
2018-09-21 14:40:00,766.93,766.93,766.81,766.81,500.0,766.93,766.93,766.81,766.81,500.0
2018-09-21 14:45:00,766.91,766.92,766.66,766.76,730.0,766.91,766.92,766.66,766.76,730.0
2018-09-21 14:50:00,766.26,766.54,765.95,766.18,1400.0,766.26,766.54,765.95,766.18,1400.0
2018-09-21 14:55:00,765.88,766.38,765.88,766.01,2925.0,765.88,766.38,765.88,766.01,2925.0
2018-09-21 15:00:00,766.01,766.59,765.95,766.37,2020.0,766.01,766.59,765.95,766.37,2020.0
2018-09-21 15:05:00,766.63,767.3,766.63,767.29,4100.0,766.63,767.3,766.63,767.29,4100.0
2018-09-21 15:10:00,767.72,768.73,767.65,768.52,3970.0,767.72,768.73,767.65,768.52,3970.0
2018-09-21 15:15:00,768.52,768.52,767.65,767.65,3400.0,768.52,768.52,767.65,767.65,3400.0
2018-09-21 15:20:00,768.0,768.36,767.66,768.36,4350.0,768.0,768.36,767.66,768.36,4350.0
2018-09-21 15:25:00,768.56,768.63,768.11,768.36,2800.0,768.56,768.63,768.11,768.36,2800.0
2018-09-21 15:30:00,768.21,769.09,767.98,768.48,3450.0,768.21,769.09,767.98,768.48,3450.0
2018-09-21 15:35:00,768.76,769.57,768.56,769.1,3992.0,768.76,769.57,768.56,769.1,3992.0
2018-09-21 15:40:00,769.14,769.34,768.32,768.81,2864.0,769.14,769.34,768.32,768.81,2864.0
2018-09-21 15:45:00,768.96,769.19,768.71,769.09,6463.0,768.96,769.19,768.71,769.09,6463.0
2018-09-21 15:50:00,769.16,769.69,769.12,769.69,8600.0,769.16,769.69,769.12,769.69,8600.0
2018-09-21 15:55:00,769.62,769.97,768.53,768.82,34513.0,769.62,769.97,768.53,768.82,34513.0
2018-09-24 09:30:00,770.61,770.61,760.84,761.19,3949.0,770.61,770.61,760.84,761.19,3949.0
2018-09-24 09:35:00,762.74,766.39,762.18,764.45,4300.0,762.74,766.39,762.18,764.45,4300.0
2018-09-24 09:40:00,765.2,765.2,762.94,763.64,900.0,765.2,765.2,762.94,763.64,900.0
2018-09-24 09:45:00,764.56,766.46,763.89,765.29,500.0,764.56,766.46,763.89,765.29,500.0
2018-09-24 09:50:00,765.47,765.61,763.71,764.09,2100.0,765.47,765.61,763.71,764.09,2100.0
2018-09-24 09:55:00,764.67,765.51,764.4,765.51,1400.0,764.67,765.51,764.4,765.51,1400.0
2018-09-24 10:00:00,766.27,768.21,766.27,768.21,2205.0,766.27,768.21,766.27,768.21,2205.0
2018-09-24 10:05:00,768.31,769.31,766.7,766.7,9050.0,768.31,769.31,766.7,766.7,9050.0
2018-09-24 10:10:00,765.46,767.57,765.46,767.57,700.0,765.46,767.57,765.46,767.57,700.0
2018-09-24 10:15:00,768.43,768.77,767.81,768.5,900.0,768.43,768.77,767.81,768.5,900.0
2018-09-24 10:20:00,767.92,769.2,766.97,769.2,2600.0,767.92,769.2,766.97,769.2,2600.0
2018-09-24 10:25:00,769.2,769.37,767.59,768.57,1253.0,769.2,769.37,767.59,768.57,1253.0
2018-09-24 10:30:00,768.61,769.2,768.2,768.2,1700.0,768.61,769.2,768.2,768.2,1700.0
2018-09-24 10:35:00,768.08,768.64,766.05,767.16,2631.0,768.08,768.64,766.05,767.16,2631.0
2018-09-24 10:40:00,767.09,767.51,766.61,767.44,880.0,767.09,767.51,766.61,767.44,880.0
2018-09-24 10:45:00,766.67,767.26,766.35,766.63,1100.0,766.67,767.26,766.35,766.63,1100.0
2018-09-24 10:50:00,766.35,768.07,765.69,766.49,5088.0,766.35,768.07,765.69,766.49,5088.0
2018-09-24 10:55:00,766.3,767.0,765.82,765.82,691.0,766.3,767.0,765.82,765.82,691.0
2018-09-24 11:00:00,767.47,767.47,766.57,767.2,300.0,767.47,767.47,766.57,767.2,300.0
2018-09-24 11:05:00,766.48,767.27,766.48,766.56,400.0,766.48,767.27,766.48,766.56,400.0
2018-09-24 11:10:00,765.82,766.24,765.21,765.87,1100.0,765.82,766.24,765.21,765.87,1100.0
2018-09-24 11:15:00,766.2,766.2,765.31,765.69,500.0,766.2,766.2,765.31,765.69,500.0
2018-09-24 11:20:00,766.08,766.26,765.8,765.8,700.0,766.08,766.26,765.8,765.8,700.0
2018-09-24 11:25:00,766.04,766.5,765.0,765.19,700.0,766.04,766.5,765.0,765.19,700.0
2018-09-24 11:30:00,764.37,764.37,763.59,764.19,700.0,764.37,764.37,763.59,764.19,700.0
2018-09-24 11:35:00,764.25,764.61,763.77,764.48,1426.0,764.25,764.61,763.77,764.48,1426.0
2018-09-24 11:40:00,764.79,765.37,764.71,765.37,500.0,764.79,765.37,764.71,765.37,500.0
2018-09-24 11:45:00,766.12,767.4,766.12,767.4,900.0,766.12,767.4,766.12,767.4,900.0
2018-09-24 11:50:00,766.76,767.19,766.44,767.02,800.0,766.76,767.19,766.44,767.02,800.0
2018-09-24 11:55:00,767.24,767.24,766.0,766.15,778.0,767.24,767.24,766.0,766.15,778.0
2018-09-24 12:00:00,766.42,766.42,766.42,766.42,100.0,766.42,766.42,766.42,766.42,100.0
2018-09-24 12:05:00,766.17,766.17,765.89,765.89,300.0,766.17,766.17,765.89,765.89,300.0
2018-09-24 12:10:00,766.22,766.22,765.44,765.45,400.0,766.22,766.22,765.44,765.45,400.0
2018-09-24 12:15:00,764.48,764.48,764.48,764.48,100.0,764.48,764.48,764.48,764.48,100.0
2018-09-24 12:20:00,764.46,764.46,763.76,764.25,1300.0,764.46,764.46,763.76,764.25,1300.0
2018-09-24 12:25:00,764.87,765.56,764.86,765.56,302.0,764.87,765.56,764.86,765.56,302.0
2018-09-24 12:30:00,765.65,765.71,764.85,764.85,700.0,765.65,765.71,764.85,764.85,700.0
2018-09-24 12:35:00,765.56,765.63,765.22,765.63,500.0,765.56,765.63,765.22,765.63,500.0
2018-09-24 12:40:00,765.29,765.41,764.95,764.95,900.0,765.29,765.41,764.95,764.95,900.0
2018-09-24 12:45:00,765.49,765.52,765.48,765.52,200.0,765.49,765.52,765.48,765.52,200.0
2018-09-24 12:50:00,765.92,766.2,765.92,766.15,500.0,765.92,766.2,765.92,766.15,500.0
2018-09-24 12:55:00,766.19,767.43,766.04,766.27,1400.0,766.19,767.43,766.04,766.27,1400.0
2018-09-24 13:00:00,766.09,767.19,766.09,767.18,1000.0,766.09,767.19,766.09,767.18,1000.0
2018-09-24 13:05:00,767.41,768.99,767.41,768.03,900.0,767.41,768.99,767.41,768.03,900.0
2018-09-24 13:10:00,768.27,768.86,767.36,768.86,1950.0,768.27,768.86,767.36,768.86,1950.0
2018-09-24 13:15:00,768.8,768.8,767.82,768.37,800.0,768.8,768.8,767.82,768.37,800.0
2018-09-24 13:20:00,768.1,770.22,768.09,769.75,2300.0,768.1,770.22,768.09,769.75,2300.0
2018-09-24 13:25:00,768.66,769.49,768.66,768.66,800.0,768.66,769.49,768.66,768.66,800.0
2018-09-24 13:30:00,768.46,770.0,768.38,769.48,2770.0,768.46,770.0,768.38,769.48,2770.0
2018-09-24 13:35:00,769.06,770.16,768.53,769.61,1745.0,769.06,770.16,768.53,769.61,1745.0
2018-09-24 13:40:00,769.21,769.88,769.21,769.55,900.0,769.21,769.88,769.21,769.55,900.0
2018-09-24 13:45:00,769.98,769.98,768.88,769.3,2133.0,769.98,769.98,768.88,769.3,2133.0
2018-09-24 13:50:00,768.74,769.32,768.49,768.49,1100.0,768.74,769.32,768.49,768.49,1100.0
2018-09-24 13:55:00,768.8,768.96,768.14,768.65,1092.0,768.8,768.96,768.14,768.65,1092.0
2018-09-24 14:00:00,768.46,768.46,768.46,768.46,100.0,768.46,768.46,768.46,768.46,100.0
2018-09-24 14:05:00,768.16,769.36,768.16,768.92,6135.0,768.16,769.36,768.16,768.92,6135.0
2018-09-24 14:10:00,769.22,770.12,769.14,770.12,1300.0,769.22,770.12,769.14,770.12,1300.0
2018-09-24 14:15:00,769.94,771.61,769.93,771.16,2075.0,769.94,771.61,769.93,771.16,2075.0
2018-09-24 14:20:00,771.9,771.9,770.41,770.55,2700.0,771.9,771.9,770.41,770.55,2700.0
2018-09-24 14:25:00,770.17,771.54,770.17,771.24,1699.0,770.17,771.54,770.17,771.24,1699.0
2018-09-24 14:30:00,771.22,771.76,771.22,771.47,1906.0,771.22,771.76,771.22,771.47,1906.0
2018-09-24 14:35:00,771.7,772.54,771.68,772.52,2245.0,771.7,772.54,771.68,772.52,2245.0
2018-09-24 14:40:00,771.91,772.13,771.91,771.94,800.0,771.91,772.13,771.91,771.94,800.0
2018-09-24 14:45:00,771.87,772.25,771.87,772.05,1903.0,771.87,772.25,771.87,772.05,1903.0
2018-09-24 14:50:00,772.02,772.25,771.61,771.61,1574.0,772.02,772.25,771.61,771.61,1574.0
2018-09-24 14:55:00,771.6,771.61,770.65,771.18,1691.0,771.6,771.61,770.65,771.18,1691.0
2018-09-24 15:00:00,771.23,772.15,770.77,770.92,2792.0,771.23,772.15,770.77,770.92,2792.0
2018-09-24 15:05:00,771.56,771.89,771.56,771.89,900.0,771.56,771.89,771.56,771.89,900.0
2018-09-24 15:10:00,772.25,772.4,771.8,772.04,1848.0,772.25,772.4,771.8,772.04,1848.0
2018-09-24 15:15:00,772.03,772.25,771.01,771.13,2111.0,772.03,772.25,771.01,771.13,2111.0
2018-09-24 15:20:00,770.18,771.0,768.8,768.81,2381.0,770.18,771.0,768.8,768.81,2381.0
2018-09-24 15:25:00,769.01,769.24,768.53,768.89,2484.0,769.01,769.24,768.53,768.89,2484.0
2018-09-24 15:30:00,768.64,769.55,768.64,769.55,2900.0,768.64,769.55,768.64,769.55,2900.0
2018-09-24 15:35:00,769.29,769.69,769.03,769.03,2916.0,769.29,769.69,769.03,769.03,2916.0
2018-09-24 15:40:00,768.48,768.48,767.8,767.8,1200.0,768.48,768.48,767.8,767.8,1200.0
2018-09-24 15:45:00,767.63,767.75,767.07,767.07,1700.0,767.63,767.75,767.07,767.07,1700.0
2018-09-24 15:50:00,766.89,766.9,766.03,766.03,2455.0,766.89,766.9,766.03,766.03,2455.0
2018-09-24 15:55:00,766.42,768.02,764.92,765.0,39695.0,766.42,768.02,764.92,765.0,39695.0
2018-09-25 09:30:00,766.2,768.87,763.71,763.99,2528.0,766.2,768.87,763.71,763.99,2528.0
2018-09-25 09:35:00,767.72,767.73,766.13,766.99,1120.0,767.72,767.73,766.13,766.99,1120.0
2018-09-25 09:40:00,767.37,767.37,767.08,767.09,868.0,767.37,767.37,767.08,767.09,868.0
2018-09-25 09:45:00,766.55,766.55,765.39,765.39,1500.0,766.55,766.55,765.39,765.39,1500.0
2018-09-25 09:50:00,765.01,765.01,765.01,765.01,100.0,765.01,765.01,765.01,765.01,100.0
2018-09-25 09:55:00,765.0,765.19,764.86,764.86,1200.0,765.0,765.19,764.86,764.86,1200.0
2018-09-25 10:00:00,764.01,765.64,763.42,765.63,2200.0,764.01,765.64,763.42,765.63,2200.0
2018-09-25 10:05:00,765.07,765.07,765.07,765.07,100.0,765.07,765.07,765.07,765.07,100.0
2018-09-25 10:10:00,764.59,765.05,764.52,764.78,2000.0,764.59,765.05,764.52,764.78,2000.0
2018-09-25 10:15:00,764.78,765.32,764.04,764.71,3552.0,764.78,765.32,764.04,764.71,3552.0
2018-09-25 10:20:00,765.13,765.36,764.34,764.35,2400.0,765.13,765.36,764.34,764.35,2400.0
2018-09-25 10:25:00,762.35,763.17,762.35,762.81,700.0,762.35,763.17,762.35,762.81,700.0
2018-09-25 10:30:00,763.12,763.21,762.39,762.39,400.0,763.12,763.21,762.39,762.39,400.0
2018-09-25 10:35:00,762.75,763.91,762.75,763.62,700.0,762.75,763.91,762.75,763.62,700.0
2018-09-25 10:40:00,764.22,765.97,764.22,765.52,11800.0,764.22,765.97,764.22,765.52,11800.0
2018-09-25 10:45:00,765.73,766.99,765.73,766.62,1200.0,765.73,766.99,765.73,766.62,1200.0
2018-09-25 10:50:00,767.09,768.07,767.09,768.06,800.0,767.09,768.07,767.09,768.06,800.0
2018-09-25 10:55:00,768.1,768.17,766.71,767.62,2700.0,768.1,768.17,766.71,767.62,2700.0
2018-09-25 11:00:00,765.08,766.15,765.08,766.14,730.0,765.08,766.15,765.08,766.14,730.0
2018-09-25 11:05:00,766.32,766.9,766.32,766.6,1600.0,766.32,766.9,766.32,766.6,1600.0
2018-09-25 11:10:00,766.62,766.63,765.42,765.42,1200.0,766.62,766.63,765.42,765.42,1200.0
2018-09-25 11:15:00,765.25,765.96,765.25,765.51,1700.0,765.25,765.96,765.25,765.51,1700.0
2018-09-25 11:20:00,765.53,765.71,763.51,764.34,3300.0,765.53,765.71,763.51,764.34,3300.0
2018-09-25 11:25:00,764.59,766.58,764.58,766.11,2900.0,764.59,766.58,764.58,766.11,2900.0
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 11:35:00,767.65,767.65,767.65,767.65,0.0,767.65,767.65,767.65,767.65,0.0
2018-09-25 11:40:00,767.22,767.6,767.21,767.29,805.0,767.22,767.6,767.21,767.29,805.0
2018-09-25 11:45:00,767.26,767.37,767.26,767.37,300.0,767.26,767.37,767.26,767.37,300.0
2018-09-25 11:50:00,767.29,768.76,767.29,768.28,4200.0,767.29,768.76,767.29,768.28,4200.0
2018-09-25 11:55:00,767.89,768.47,767.88,768.47,611.0,767.89,768.47,767.88,768.47,611.0
2018-09-25 12:00:00,768.47,768.82,768.47,768.72,5600.0,768.47,768.82,768.47,768.72,5600.0
2018-09-25 12:05:00,768.57,769.64,768.57,769.63,1357.0,768.57,769.64,768.57,769.63,1357.0
2018-09-25 12:10:00,769.78,770.78,769.77,770.78,330.0,769.78,770.78,769.77,770.78,330.0
2018-09-25 12:15:00,770.48,770.76,770.47,770.76,200.0,770.48,770.76,770.47,770.76,200.0
2018-09-25 12:20:00,770.67,770.94,770.66,770.86,700.0,770.67,770.94,770.66,770.86,700.0
2018-09-25 12:25:00,770.69,771.11,770.38,770.38,3200.0,770.69,771.11,770.38,770.38,3200.0
2018-09-25 12:30:00,770.29,770.29,769.47,769.47,1980.0,770.29,770.29,769.47,769.47,1980.0
2018-09-25 12:35:00,769.04,769.41,767.79,768.0,5500.0,769.04,769.41,767.79,768.0,5500.0
2018-09-25 12:40:00,768.42,768.74,767.16,767.25,4800.0,768.42,768.74,767.16,767.25,4800.0
2018-09-25 12:45:00,767.81,767.93,767.1,767.41,4490.0,767.81,767.93,767.1,767.41,4490.0
2018-09-25 12:50:00,767.87,768.31,767.81,768.31,1750.0,767.87,768.31,767.81,768.31,1750.0
2018-09-25 12:55:00,767.92,768.63,767.91,768.24,1600.0,767.92,768.63,767.91,768.24,1600.0
2018-09-25 13:00:00,768.6,768.87,768.24,768.87,700.0,768.6,768.87,768.24,768.87,700.0
2018-09-25 13:05:00,768.87,769.84,768.87,768.89,900.0,768.87,769.84,768.87,768.89,900.0
2018-09-25 13:10:00,768.75,768.75,768.75,768.75,100.0,768.75,768.75,768.75,768.75,100.0
2018-09-25 13:15:00,768.43,770.15,768.28,769.17,4300.0,768.43,770.15,768.28,769.17,4300.0
2018-09-25 13:20:00,769.26,769.28,768.46,768.6,1500.0,769.26,769.28,768.46,768.6,1500.0
2018-09-25 13:25:00,768.6,769.68,768.59,769.17,3560.0,768.6,769.68,768.59,769.17,3560.0
2018-09-25 13:30:00,769.81,770.01,769.27,769.27,300.0,769.81,770.01,769.27,769.27,300.0
2018-09-25 13:35:00,769.75,770.49,769.42,769.42,1900.0,769.75,770.49,769.42,769.42,1900.0
2018-09-25 13:40:00,769.42,769.42,769.42,769.42,0.0,769.42,769.42,769.42,769.42,0.0
2018-09-25 13:45:00,767.94,768.77,767.93,768.77,800.0,767.94,768.77,767.93,768.77,800.0
2018-09-25 13:50:00,769.16,769.3,769.16,769.3,200.0,769.16,769.3,769.16,769.3,200.0
2018-09-25 13:55:00,769.36,770.0,769.36,770.0,2000.0,769.36,770.0,769.36,770.0,2000.0
2018-09-25 14:00:00,770.82,771.55,770.81,770.95,1200.0,770.82,771.55,770.81,770.95,1200.0
2018-09-25 14:05:00,770.86,771.43,770.86,771.43,400.0,770.86,771.43,770.86,771.43,400.0
2018-09-25 14:10:00,771.23,771.67,771.23,771.34,400.0,771.23,771.67,771.23,771.34,400.0
2018-09-25 14:15:00,771.92,772.39,771.87,771.88,900.0,771.92,772.39,771.87,771.88,900.0
2018-09-25 14:20:00,772.35,773.1,772.32,773.1,1000.0,772.35,773.1,772.32,773.1,1000.0
2018-09-25 14:25:00,773.77,774.32,773.37,774.32,1600.0,773.77,774.32,773.37,774.32,1600.0
2018-09-25 14:30:00,773.93,775.0,773.04,773.04,5847.0,773.93,775.0,773.04,773.04,5847.0
2018-09-25 14:35:00,773.5,774.02,773.5,774.02,900.0,773.5,774.02,773.5,774.02,900.0
2018-09-25 14:40:00,773.74,773.75,771.72,772.32,3435.0,773.74,773.75,771.72,772.32,3435.0
2018-09-25 14:45:00,772.95,773.42,772.89,773.42,1800.0,772.95,773.42,772.89,773.42,1800.0
2018-09-25 14:50:00,773.42,773.42,772.46,773.32,3000.0,773.42,773.42,772.46,773.32,3000.0
2018-09-25 14:55:00,772.75,773.14,772.27,773.14,1210.0,772.75,773.14,772.27,773.14,1210.0
2018-09-25 15:00:00,772.56,773.76,772.43,773.76,5430.0,772.56,773.76,772.43,773.76,5430.0
2018-09-25 15:05:00,773.34,773.86,772.66,773.2,3100.0,773.34,773.86,772.66,773.2,3100.0
2018-09-25 15:10:00,773.68,774.63,773.27,774.62,1249.0,773.68,774.63,773.27,774.62,1249.0
2018-09-25 15:15:00,774.74,774.74,774.21,774.55,3000.0,774.74,774.74,774.21,774.55,3000.0
2018-09-25 15:20:00,774.41,775.0,774.13,775.0,4417.0,774.41,775.0,774.13,775.0,4417.0
2018-09-25 15:25:00,774.55,775.19,774.28,774.28,1800.0,774.55,775.19,774.28,774.28,1800.0
2018-09-25 15:30:00,774.22,774.65,774.01,774.65,700.0,774.22,774.65,774.01,774.65,700.0
2018-09-25 15:35:00,774.36,775.49,774.35,774.6,4900.0,774.36,775.49,774.35,774.6,4900.0
2018-09-25 15:40:00,774.65,774.82,773.33,773.33,2764.0,774.65,774.82,773.33,773.33,2764.0
2018-09-25 15:45:00,773.43,774.28,773.43,773.69,2300.0,773.43,774.28,773.43,773.69,2300.0
2018-09-25 15:50:00,773.57,773.57,771.78,772.72,4900.0,773.57,773.57,771.78,772.72,4900.0
2018-09-25 15:55:00,772.88,773.15,771.84,773.02,10818.0,772.88,773.15,771.84,773.02,10818.0
2018-09-26 09:30:00,775.26,775.26,771.61,774.32,1829.0,775.26,775.26,771.61,774.32,1829.0
2018-09-26 09:35:00,774.05,778.1,771.98,778.1,2355.0,774.05,778.1,771.98,778.1,2355.0
2018-09-26 09:40:00,778.36,780.0,777.52,779.36,3376.0,778.36,780.0,777.52,779.36,3376.0
2018-09-26 09:45:00,779.53,787.0,779.46,786.24,11329.0,779.53,787.0,779.46,786.24,11329.0
2018-09-26 09:50:00,785.02,785.84,783.12,783.27,3700.0,785.02,785.84,783.12,783.27,3700.0
2018-09-26 09:55:00,782.99,782.99,780.93,780.93,1000.0,782.99,782.99,780.93,780.93,1000.0
2018-09-26 10:00:00,780.93,780.93,780.93,780.93,0.0,780.93,780.93,780.93,780.93,0.0
2018-09-26 10:05:00,780.35,780.35,780.35,780.35,100.0,780.35,780.35,780.35,780.35,100.0
2018-09-26 10:10:00,779.64,779.7,778.49,778.49,1300.0,779.64,779.7,778.49,778.49,1300.0
2018-09-26 10:15:00,778.97,782.41,778.97,781.89,5970.0,778.97,782.41,778.97,781.89,5970.0
2018-09-26 10:20:00,780.67,780.73,779.05,779.05,400.0,780.67,780.73,779.05,779.05,400.0
2018-09-26 10:25:00,778.69,779.38,778.33,778.69,1100.0,778.69,779.38,778.33,778.69,1100.0
2018-09-26 10:30:00,779.29,782.35,778.79,781.28,1800.0,779.29,782.35,778.79,781.28,1800.0
2018-09-26 10:35:00,779.79,780.89,779.79,780.54,815.0,779.79,780.89,779.79,780.54,815.0
2018-09-26 10:40:00,780.09,780.63,779.74,779.74,700.0,780.09,780.63,779.74,779.74,700.0
2018-09-26 10:45:00,779.22,779.22,776.84,776.84,1062.0,779.22,779.22,776.84,776.84,1062.0
2018-09-26 10:50:00,777.29,777.29,774.84,774.85,2600.0,777.29,777.29,774.84,774.85,2600.0
2018-09-26 10:55:00,774.36,779.33,774.36,775.71,4701.0,774.36,779.33,774.36,775.71,4701.0
2018-09-26 11:00:00,774.97,778.24,774.97,775.7,2418.0,774.97,778.24,774.97,775.7,2418.0
2018-09-26 11:05:00,776.28,777.72,774.94,776.38,3050.0,776.28,777.72,774.94,776.38,3050.0
2018-09-26 11:10:00,776.07,776.19,774.77,775.19,1600.0,776.07,776.19,774.77,775.19,1600.0
2018-09-26 11:15:00,776.53,776.88,775.7,775.7,1100.0,776.53,776.88,775.7,775.7,1100.0
2018-09-26 11:20:00,775.95,778.02,775.95,778.02,4392.0,775.95,778.02,775.95,778.02,4392.0
2018-09-26 11:25:00,777.75,780.99,777.75,779.01,2700.0,777.75,780.99,777.75,779.01,2700.0
2018-09-26 11:30:00,779.03,779.25,777.93,779.25,1645.0,779.03,779.25,777.93,779.25,1645.0
2018-09-26 11:35:00,779.9,780.21,778.56,779.33,900.0,779.9,780.21,778.56,779.33,900.0
2018-09-26 11:40:00,780.56,781.36,779.56,779.98,1498.0,780.56,781.36,779.56,779.98,1498.0
2018-09-26 11:45:00,779.35,784.82,779.34,783.9,5283.0,779.35,784.82,779.34,783.9,5283.0
2018-09-26 11:50:00,783.75,784.0,783.26,783.7,1709.0,783.75,784.0,783.26,783.7,1709.0
2018-09-26 11:55:00,782.61,784.75,782.61,783.99,900.0,782.61,784.75,782.61,783.99,900.0
2018-09-26 12:00:00,783.99,783.99,782.55,782.55,800.0,783.99,783.99,782.55,782.55,800.0
2018-09-26 12:05:00,782.3,782.3,779.07,779.97,1500.0,782.3,782.3,779.07,779.97,1500.0
2018-09-26 12:10:00,779.9,779.95,779.08,779.5,1800.0,779.9,779.95,779.08,779.5,1800.0
2018-09-26 12:15:00,779.5,780.99,779.49,780.6,3368.0,779.5,780.99,779.49,780.6,3368.0
2018-09-26 12:20:00,779.99,781.93,779.93,781.93,1918.0,779.99,781.93,779.93,781.93,1918.0
2018-09-26 12:25:00,781.66,781.66,780.17,780.17,700.0,781.66,781.66,780.17,780.17,700.0
2018-09-26 12:30:00,780.53,780.53,780.53,780.53,100.0,780.53,780.53,780.53,780.53,100.0
2018-09-26 12:35:00,780.0,781.89,780.0,780.76,1422.0,780.0,781.89,780.0,780.76,1422.0
2018-09-26 12:40:00,780.84,780.84,780.83,780.84,196.0,780.84,780.84,780.83,780.84,196.0
2018-09-26 12:45:00,781.13,781.14,780.04,780.76,2200.0,781.13,781.14,780.04,780.76,2200.0
2018-09-26 12:50:00,780.5,780.83,780.46,780.73,600.0,780.5,780.83,780.46,780.73,600.0
2018-09-26 12:55:00,780.68,780.68,779.9,779.9,800.0,780.68,780.68,779.9,779.9,800.0
2018-09-26 13:00:00,779.65,779.65,779.51,779.51,700.0,779.65,779.65,779.51,779.51,700.0
2018-09-26 13:05:00,780.03,780.65,779.6,780.18,700.0,780.03,780.65,779.6,780.18,700.0
2018-09-26 13:10:00,781.38,781.49,781.15,781.49,300.0,781.38,781.49,781.15,781.49,300.0
2018-09-26 13:15:00,781.25,781.26,779.8,779.8,1401.0,781.25,781.26,779.8,779.8,1401.0
2018-09-26 13:20:00,780.06,781.3,780.06,781.3,461.0,780.06,781.3,780.06,781.3,461.0
2018-09-26 13:25:00,780.29,781.33,780.23,780.23,900.0,780.29,781.33,780.23,780.23,900.0
2018-09-26 13:30:00,780.21,780.29,780.03,780.29,1022.0,780.21,780.29,780.03,780.29,1022.0
2018-09-26 13:35:00,780.28,780.29,779.5,779.87,1600.0,780.28,780.29,779.5,779.87,1600.0
2018-09-26 13:40:00,779.72,780.42,779.72,780.03,430.0,779.72,780.42,779.72,780.03,430.0
2018-09-26 13:45:00,780.38,780.84,780.29,780.29,900.0,780.38,780.84,780.29,780.29,900.0
2018-09-26 13:50:00,780.42,780.65,779.71,780.65,1390.0,780.42,780.65,779.71,780.65,1390.0
2018-09-26 13:55:00,780.04,780.73,780.03,780.73,499.0,780.04,780.73,780.03,780.73,499.0
2018-09-26 14:00:00,780.25,783.44,780.25,783.44,2489.0,780.25,783.44,780.25,783.44,2489.0
2018-09-26 14:05:00,782.94,782.94,782.4,782.41,300.0,782.94,782.94,782.4,782.41,300.0
2018-09-26 14:10:00,782.08,782.09,781.26,782.03,1000.0,782.08,782.09,781.26,782.03,1000.0
2018-09-26 14:15:00,782.19,783.83,781.71,782.55,2358.0,782.19,783.83,781.71,782.55,2358.0
2018-09-26 14:20:00,781.6,782.51,781.37,781.86,1000.0,781.6,782.51,781.37,781.86,1000.0
2018-09-26 14:25:00,781.7,781.9,781.18,781.9,400.0,781.7,781.9,781.18,781.9,400.0
2018-09-26 14:30:00,782.1,783.1,781.14,783.1,2001.0,782.1,783.1,781.14,783.1,2001.0
2018-09-26 14:35:00,782.9,782.91,781.68,782.78,2078.0,782.9,782.91,781.68,782.78,2078.0
2018-09-26 14:40:00,782.48,782.48,781.36,782.38,600.0,782.48,782.48,781.36,782.38,600.0
2018-09-26 14:45:00,781.0,782.04,780.17,780.32,4091.0,781.0,782.04,780.17,780.32,4091.0
2018-09-26 14:50:00,781.14,781.6,780.85,781.1,1838.0,781.14,781.6,780.85,781.1,1838.0
2018-09-26 14:55:00,781.16,782.06,781.13,781.48,800.0,781.16,782.06,781.13,781.48,800.0
2018-09-26 15:00:00,781.26,781.78,780.93,781.0,1600.0,781.26,781.78,780.93,781.0,1600.0
2018-09-26 15:05:00,780.88,781.35,780.15,780.93,5043.0,780.88,781.35,780.15,780.93,5043.0
2018-09-26 15:10:00,781.52,782.05,781.2,781.75,2070.0,781.52,782.05,781.2,781.75,2070.0
2018-09-26 15:15:00,782.51,782.52,781.9,781.9,400.0,782.51,782.52,781.9,781.9,400.0
2018-09-26 15:20:00,781.32,781.94,781.01,781.66,2100.0,781.32,781.94,781.01,781.66,2100.0
2018-09-26 15:25:00,781.29,781.67,780.89,781.62,1100.0,781.29,781.67,780.89,781.62,1100.0
2018-09-26 15:30:00,780.94,781.31,780.46,780.74,1913.0,780.94,781.31,780.46,780.74,1913.0
2018-09-26 15:35:00,780.83,781.09,780.22,781.09,1842.0,780.83,781.09,780.22,781.09,1842.0
2018-09-26 15:40:00,780.98,780.98,779.09,779.33,1469.0,780.98,780.98,779.09,779.33,1469.0
2018-09-26 15:45:00,779.22,779.22,777.3,777.8,3066.0,779.22,779.22,777.3,777.8,3066.0
2018-09-26 15:50:00,777.53,778.09,777.12,777.2,4400.0,777.53,778.09,777.12,777.2,4400.0
2018-09-26 15:55:00,777.46,777.97,776.71,777.96,12252.0,777.46,777.97,776.71,777.96,12252.0
2018-09-27 09:30:00,781.83,782.1,777.98,778.62,1884.0,781.83,782.1,777.98,778.62,1884.0
2018-09-27 09:35:00,778.13,778.13,777.26,777.27,600.0,778.13,778.13,777.26,777.27,600.0
2018-09-27 09:40:00,775.02,780.88,775.02,780.88,500.0,775.02,780.88,775.02,780.88,500.0
2018-09-27 09:45:00,780.78,781.25,778.52,778.52,800.0,780.78,781.25,778.52,778.52,800.0
2018-09-27 09:50:00,778.01,780.7,778.0,779.51,2000.0,778.01,780.7,778.0,779.51,2000.0
2018-09-27 09:55:00,779.68,780.69,778.0,780.09,2400.0,779.68,780.69,778.0,780.09,2400.0
2018-09-27 10:00:00,780.29,782.05,780.16,781.36,2810.0,780.29,782.05,780.16,781.36,2810.0
2018-09-27 10:05:00,782.28,782.28,779.68,779.68,1825.0,782.28,782.28,779.68,779.68,1825.0
2018-09-27 10:10:00,779.7,780.8,778.22,778.22,1173.0,779.7,780.8,778.22,778.22,1173.0
2018-09-27 10:15:00,779.0,779.54,779.0,779.0,2100.0,779.0,779.54,779.0,779.0,2100.0
2018-09-27 10:20:00,777.29,777.68,775.75,777.68,1438.0,777.29,777.68,775.75,777.68,1438.0
2018-09-27 10:25:00,778.66,778.84,778.66,778.84,900.0,778.66,778.84,778.66,778.84,900.0
2018-09-27 10:30:00,778.68,779.94,778.67,779.47,1000.0,778.68,779.94,778.67,779.47,1000.0
2018-09-27 10:35:00,780.37,780.95,780.03,780.65,700.0,780.37,780.95,780.03,780.65,700.0
2018-09-27 10:40:00,780.82,781.94,780.59,781.37,1400.0,780.82,781.94,780.59,781.37,1400.0
2018-09-27 10:45:00,781.69,781.9,781.2,781.27,2500.0,781.69,781.9,781.2,781.27,2500.0
2018-09-27 10:50:00,781.41,781.7,781.11,781.17,800.0,781.41,781.7,781.11,781.17,800.0
2018-09-27 10:55:00,782.28,783.59,782.03,783.18,3300.0,782.28,783.59,782.03,783.18,3300.0
2018-09-27 11:00:00,783.77,784.82,783.64,783.79,2500.0,783.77,784.82,783.64,783.79,2500.0
2018-09-27 11:05:00,784.62,785.61,784.49,785.18,2920.0,784.62,785.61,784.49,785.18,2920.0
2018-09-27 11:10:00,785.88,786.05,785.0,785.94,1450.0,785.88,786.05,785.0,785.94,1450.0
2018-09-27 11:15:00,786.08,786.76,785.21,785.77,1600.0,786.08,786.76,785.21,785.77,1600.0
2018-09-27 11:20:00,786.09,786.51,785.91,785.92,1216.0,786.09,786.51,785.91,785.92,1216.0
2018-09-27 11:25:00,786.34,788.3,786.33,787.7,4885.0,786.34,788.3,786.33,787.7,4885.0
2018-09-27 11:30:00,787.84,787.84,785.67,787.24,1400.0,787.84,787.84,785.67,787.24,1400.0
2018-09-27 11:35:00,786.46,786.81,785.54,785.78,2300.0,786.46,786.81,785.54,785.78,2300.0
2018-09-27 11:40:00,786.18,786.6,786.18,786.5,1200.0,786.18,786.6,786.18,786.5,1200.0
2018-09-27 11:45:00,786.92,787.43,786.7,787.18,1100.0,786.92,787.43,786.7,787.18,1100.0
2018-09-27 11:50:00,786.97,787.72,786.97,787.72,1779.0,786.97,787.72,786.97,787.72,1779.0
2018-09-27 11:55:00,787.78,787.94,786.03,786.5,8438.0,787.78,787.94,786.03,786.5,8438.0
2018-09-27 12:00:00,786.43,786.43,784.45,784.45,2224.0,786.43,786.43,784.45,784.45,2224.0
2018-09-27 12:05:00,784.09,784.23,782.52,782.95,4143.0,784.09,784.23,782.52,782.95,4143.0
2018-09-27 12:10:00,782.85,783.61,782.08,783.04,3200.0,782.85,783.61,782.08,783.04,3200.0
2018-09-27 12:15:00,783.07,783.95,782.94,783.49,1512.0,783.07,783.95,782.94,783.49,1512.0
2018-09-27 12:20:00,783.41,784.78,783.02,784.78,3357.0,783.41,784.78,783.02,784.78,3357.0
2018-09-27 12:25:00,784.2,784.49,772.0,781.99,21728.0,784.2,784.49,772.0,781.99,21728.0
2018-09-27 12:30:00,778.98,780.47,775.6,775.68,3600.0,778.98,780.47,775.6,775.68,3600.0
2018-09-27 12:35:00,777.07,779.69,775.45,778.74,3612.0,777.07,779.69,775.45,778.74,3612.0
2018-09-27 12:40:00,778.07,778.54,776.37,776.39,3027.0,778.07,778.54,776.37,776.39,3027.0
2018-09-27 12:45:00,775.83,779.19,775.28,777.14,2000.0,775.83,779.19,775.28,777.14,2000.0
2018-09-27 12:50:00,777.78,777.96,774.48,776.83,2494.0,777.78,777.96,774.48,776.83,2494.0
2018-09-27 12:55:00,776.41,777.81,774.86,775.99,2100.0,776.41,777.81,774.86,775.99,2100.0
2018-09-27 13:00:00,775.99,776.4,775.13,776.15,2424.0,775.99,776.4,775.13,776.15,2424.0
2018-09-27 13:05:00,776.3,776.72,774.6,774.66,1579.0,776.3,776.72,774.6,774.66,1579.0
2018-09-27 13:10:00,774.72,777.24,774.55,777.24,2380.0,774.72,777.24,774.55,777.24,2380.0
2018-09-27 13:15:00,776.16,778.08,776.0,778.08,1250.0,776.16,778.08,776.0,778.08,1250.0
2018-09-27 13:20:00,777.67,777.67,775.65,776.88,1200.0,777.67,777.67,775.65,776.88,1200.0
2018-09-27 13:25:00,776.22,776.63,775.41,776.62,1132.0,776.22,776.63,775.41,776.62,1132.0
2018-09-27 13:30:00,776.56,777.83,776.55,777.26,1100.0,776.56,777.83,776.55,777.26,1100.0
2018-09-27 13:35:00,777.14,778.55,776.75,778.02,3600.0,777.14,778.55,776.75,778.02,3600.0
2018-09-27 13:40:00,778.53,778.86,776.28,778.26,3900.0,778.53,778.86,776.28,778.26,3900.0
2018-09-27 13:45:00,778.03,778.86,777.46,778.36,1598.0,778.03,778.86,777.46,778.36,1598.0
2018-09-27 13:50:00,777.39,779.07,777.39,778.91,1800.0,777.39,779.07,777.39,778.91,1800.0
2018-09-27 13:55:00,778.85,779.49,778.0,778.0,1300.0,778.85,779.49,778.0,778.0,1300.0
2018-09-27 14:00:00,777.94,779.34,777.54,778.94,5450.0,777.94,779.34,777.54,778.94,5450.0
2018-09-27 14:05:00,778.75,778.75,777.53,777.8,3300.0,778.75,778.75,777.53,777.8,3300.0
2018-09-27 14:10:00,778.71,780.26,778.71,779.61,1500.0,778.71,780.26,778.71,779.61,1500.0
2018-09-27 14:15:00,779.51,781.12,779.01,780.95,5404.0,779.51,781.12,779.01,780.95,5404.0
2018-09-27 14:20:00,781.02,781.57,780.14,780.61,2923.0,781.02,781.57,780.14,780.61,2923.0
2018-09-27 14:25:00,780.93,781.29,779.34,779.96,3945.0,780.93,781.29,779.34,779.96,3945.0
2018-09-27 14:30:00,780.09,781.68,779.2,779.61,6596.0,780.09,781.68,779.2,779.61,6596.0
2018-09-27 14:35:00,779.92,780.18,779.09,779.4,2910.0,779.92,780.18,779.09,779.4,2910.0
2018-09-27 14:40:00,780.93,781.4,779.66,779.66,3233.0,780.93,781.4,779.66,779.66,3233.0
2018-09-27 14:45:00,779.61,780.82,779.61,780.12,1200.0,779.61,780.82,779.61,780.12,1200.0
2018-09-27 14:50:00,780.11,781.11,780.02,780.64,3967.0,780.11,781.11,780.02,780.64,3967.0
2018-09-27 14:55:00,781.22,781.46,781.01,781.01,1813.0,781.22,781.46,781.01,781.01,1813.0
2018-09-27 15:00:00,781.03,781.62,780.71,781.62,1300.0,781.03,781.62,780.71,781.62,1300.0
2018-09-27 15:05:00,781.64,781.65,779.89,780.36,2900.0,781.64,781.65,779.89,780.36,2900.0
2018-09-27 15:10:00,778.97,779.83,778.67,779.83,1000.0,778.97,779.83,778.67,779.83,1000.0
2018-09-27 15:15:00,779.77,780.23,778.99,779.86,4337.0,779.77,780.23,778.99,779.86,4337.0
2018-09-27 15:20:00,779.14,780.17,779.14,779.86,1100.0,779.14,780.17,779.14,779.86,1100.0
2018-09-27 15:25:00,779.78,780.51,778.76,779.05,1900.0,779.78,780.51,778.76,779.05,1900.0
2018-09-27 15:30:00,778.87,779.24,777.91,778.45,3556.0,778.87,779.24,777.91,778.45,3556.0
2018-09-27 15:35:00,778.45,779.57,778.17,778.51,9280.0,778.45,779.57,778.17,778.51,9280.0
2018-09-27 15:40:00,779.25,779.51,778.0,778.25,5447.0,779.25,779.51,778.0,778.25,5447.0
2018-09-27 15:45:00,778.75,779.88,778.75,779.24,5000.0,778.75,779.88,778.75,779.24,5000.0
2018-09-27 15:50:00,778.83,780.18,778.77,779.53,7159.0,778.83,780.18,778.77,779.53,7159.0
2018-09-27 15:55:00,779.75,780.65,779.29,779.79,8292.0,779.75,780.65,779.29,779.79,8292.0
2018-09-28 09:30:00,779.41,780.63,778.32,778.67,2279.0,779.41,780.63,778.32,778.67,2279.0
2018-09-28 09:35:00,779.94,783.51,779.32,782.24,1100.0,779.94,783.51,779.32,782.24,1100.0
2018-09-28 09:40:00,783.56,784.3,783.56,783.88,700.0,783.56,784.3,783.56,783.88,700.0
2018-09-28 09:45:00,783.07,784.39,783.07,784.38,600.0,783.07,784.39,783.07,784.38,600.0
2018-09-28 09:50:00,784.29,785.0,783.69,785.0,1900.0,784.29,785.0,783.69,785.0,1900.0
2018-09-28 09:55:00,785.5,786.0,784.96,786.0,1300.0,785.5,786.0,784.96,786.0,1300.0
2018-09-28 10:00:00,785.53,785.53,783.63,783.63,400.0,785.53,785.53,783.63,783.63,400.0
2018-09-28 10:05:00,783.57,783.57,782.87,782.98,618.0,783.57,783.57,782.87,782.98,618.0
2018-09-28 10:10:00,782.78,783.73,782.27,783.72,2800.0,782.78,783.73,782.27,783.72,2800.0
2018-09-28 10:15:00,783.85,783.87,782.04,782.05,2465.0,783.85,783.87,782.04,782.05,2465.0
2018-09-28 10:20:00,782.83,783.57,782.2,782.27,2500.0,782.83,783.57,782.2,782.27,2500.0
2018-09-28 10:25:00,782.89,782.89,782.37,782.37,500.0,782.89,782.89,782.37,782.37,500.0
2018-09-28 10:30:00,783.5,784.35,783.07,783.07,4813.0,783.5,784.35,783.07,783.07,4813.0
2018-09-28 10:35:00,783.6,784.13,782.98,783.62,2262.0,783.6,784.13,782.98,783.62,2262.0
2018-09-28 10:40:00,783.3,783.58,782.81,783.58,2200.0,783.3,783.58,782.81,783.58,2200.0
2018-09-28 10:45:00,782.96,783.6,782.6,783.4,3500.0,782.96,783.6,782.6,783.4,3500.0
2018-09-28 10:50:00,783.87,783.87,782.21,782.21,400.0,783.87,783.87,782.21,782.21,400.0
2018-09-28 10:55:00,782.23,782.38,782.23,782.38,400.0,782.23,782.38,782.23,782.38,400.0
2018-09-28 11:00:00,782.43,783.1,782.42,783.1,700.0,782.43,783.1,782.42,783.1,700.0
2018-09-28 11:05:00,782.52,782.52,780.7,780.96,1129.0,782.52,782.52,780.7,780.96,1129.0
2018-09-28 11:10:00,781.61,782.19,779.29,780.25,3200.0,781.61,782.19,779.29,780.25,3200.0
2018-09-28 11:15:00,779.84,780.22,779.75,779.75,400.0,779.84,780.22,779.75,779.75,400.0
2018-09-28 11:20:00,779.57,780.89,779.57,780.32,1270.0,779.57,780.89,779.57,780.32,1270.0
2018-09-28 11:25:00,780.43,781.35,779.96,779.97,1400.0,780.43,781.35,779.96,779.97,1400.0
2018-09-28 11:30:00,780.16,781.38,779.75,780.53,2200.0,780.16,781.38,779.75,780.53,2200.0
2018-09-28 11:35:00,780.59,780.59,779.61,779.95,649.0,780.59,780.59,779.61,779.95,649.0
2018-09-28 11:40:00,779.34,779.34,779.21,779.21,400.0,779.34,779.34,779.21,779.21,400.0
2018-09-28 11:45:00,779.57,780.48,779.01,779.27,3900.0,779.57,780.48,779.01,779.27,3900.0
2018-09-28 11:50:00,779.22,780.09,779.22,779.48,1900.0,779.22,780.09,779.22,779.48,1900.0
2018-09-28 11:55:00,778.51,779.18,777.76,779.18,2211.0,778.51,779.18,777.76,779.18,2211.0
2018-09-28 12:00:00,778.41,778.74,777.28,778.73,1521.0,778.41,778.74,777.28,778.73,1521.0
2018-09-28 12:05:00,778.91,778.91,778.01,778.33,700.0,778.91,778.91,778.01,778.33,700.0
2018-09-28 12:10:00,778.95,779.03,777.26,777.26,1400.0,778.95,779.03,777.26,777.26,1400.0
2018-09-28 12:15:00,777.7,777.93,777.08,777.87,1554.0,777.7,777.93,777.08,777.87,1554.0
2018-09-28 12:20:00,777.27,777.48,775.75,776.54,3800.0,777.27,777.48,775.75,776.54,3800.0
2018-09-28 12:25:00,776.76,777.28,776.42,776.43,1900.0,776.76,777.28,776.42,776.43,1900.0
2018-09-28 12:30:00,775.99,776.68,775.97,776.32,1149.0,775.99,776.68,775.97,776.32,1149.0
2018-09-28 12:35:00,775.59,775.6,774.21,774.74,1700.0,775.59,775.6,774.21,774.74,1700.0
2018-09-28 12:40:00,774.79,777.26,774.78,776.77,3966.0,774.79,777.26,774.78,776.77,3966.0
2018-09-28 12:45:00,776.9,777.45,776.23,776.45,2349.0,776.9,777.45,776.23,776.45,2349.0
2018-09-28 12:50:00,776.1,776.81,775.88,776.28,1895.0,776.1,776.81,775.88,776.28,1895.0
2018-09-28 12:55:00,775.68,776.5,775.68,776.5,602.0,775.68,776.5,775.68,776.5,602.0
2018-09-28 13:00:00,776.55,776.56,775.05,775.55,2063.0,776.55,776.56,775.05,775.55,2063.0
2018-09-28 13:05:00,776.0,776.0,775.45,775.45,200.0,776.0,776.0,775.45,775.45,200.0
2018-09-28 13:10:00,775.24,775.28,774.79,774.79,1300.0,775.24,775.28,774.79,774.79,1300.0
2018-09-28 13:15:00,774.0,774.0,773.54,773.55,200.0,774.0,774.0,773.54,773.55,200.0
2018-09-28 13:20:00,773.54,774.65,773.54,774.31,1100.0,773.54,774.65,773.54,774.31,1100.0
2018-09-28 13:25:00,774.57,774.58,773.88,773.88,1500.0,774.57,774.58,773.88,773.88,1500.0
2018-09-28 13:30:00,773.69,775.75,773.69,775.3,942.0,773.69,775.75,773.69,775.3,942.0
2018-09-28 13:35:00,775.4,775.84,775.31,775.58,800.0,775.4,775.84,775.31,775.58,800.0
2018-09-28 13:40:00,776.35,777.04,775.98,777.04,1600.0,776.35,777.04,775.98,777.04,1600.0
2018-09-28 13:45:00,776.98,777.16,776.52,777.16,2900.0,776.98,777.16,776.52,777.16,2900.0
2018-09-28 13:50:00,776.73,778.11,776.73,778.08,1500.0,776.73,778.11,776.73,778.08,1500.0
2018-09-28 13:55:00,778.45,778.47,777.71,777.71,2790.0,778.45,778.47,777.71,777.71,2790.0
2018-09-28 14:00:00,777.38,777.38,776.61,776.75,590.0,777.38,777.38,776.61,776.75,590.0
2018-09-28 14:05:00,777.51,777.54,776.98,777.54,1900.0,777.51,777.54,776.98,777.54,1900.0
2018-09-28 14:10:00,777.88,778.6,777.72,778.14,2700.0,777.88,778.6,777.72,778.14,2700.0
2018-09-28 14:15:00,777.86,777.86,776.81,776.95,1200.0,777.86,777.86,776.81,776.95,1200.0
2018-09-28 14:20:00,777.76,778.21,777.76,777.89,1000.0,777.76,778.21,777.76,777.89,1000.0
2018-09-28 14:25:00,778.02,779.07,777.85,778.31,2000.0,778.02,779.07,777.85,778.31,2000.0
2018-09-28 14:30:00,778.58,778.61,778.12,778.14,1000.0,778.58,778.61,778.12,778.14,1000.0
2018-09-28 14:35:00,778.17,778.27,777.82,777.95,1400.0,778.17,778.27,777.82,777.95,1400.0
2018-09-28 14:40:00,778.39,778.39,777.9,777.96,1307.0,778.39,778.39,777.9,777.96,1307.0
2018-09-28 14:45:00,778.39,778.71,777.9,778.16,1600.0,778.39,778.71,777.9,778.16,1600.0
2018-09-28 14:50:00,777.75,777.87,777.57,777.63,1100.0,777.75,777.87,777.57,777.63,1100.0
2018-09-28 14:55:00,777.34,777.94,777.34,777.48,1700.0,777.34,777.94,777.34,777.48,1700.0
2018-09-28 15:00:00,777.6,778.33,777.6,777.87,2500.0,777.6,778.33,777.6,777.87,2500.0
2018-09-28 15:05:00,777.85,778.0,777.4,777.45,800.0,777.85,778.0,777.4,777.45,800.0
2018-09-28 15:10:00,777.41,777.59,776.98,777.07,2400.0,777.41,777.59,776.98,777.07,2400.0
2018-09-28 15:15:00,776.74,777.05,775.56,775.56,1800.0,776.74,777.05,775.56,775.56,1800.0
2018-09-28 15:20:00,775.51,775.99,775.51,775.87,1600.0,775.51,775.99,775.51,775.87,1600.0
2018-09-28 15:25:00,775.89,776.05,775.69,776.04,968.0,775.89,776.05,775.69,776.04,968.0
2018-09-28 15:30:00,776.2,776.2,775.49,775.59,2100.0,776.2,776.2,775.49,775.59,2100.0
2018-09-28 15:35:00,775.91,776.0,774.35,774.84,5800.0,775.91,776.0,774.35,774.84,5800.0
2018-09-28 15:40:00,774.46,774.46,772.75,772.75,2859.0,774.46,774.46,772.75,772.75,2859.0
2018-09-28 15:45:00,772.55,774.67,772.55,774.67,4000.0,772.55,774.67,772.55,774.67,4000.0
2018-09-28 15:50:00,774.62,775.02,774.22,775.02,4711.0,774.62,775.02,774.22,775.02,4711.0
2018-09-28 15:55:00,774.64,775.9,774.57,775.44,12062.0,774.64,775.9,774.57,775.44,12062.0
2018-10-01 09:30:00,776.48,777.87,776.48,777.87,1811.0,776.48,777.87,776.48,777.87,1811.0
2018-10-01 09:35:00,778.87,778.87,774.51,776.38,900.0,778.87,778.87,774.51,776.38,900.0
2018-10-01 09:40:00,776.32,776.42,776.32,776.42,700.0,776.32,776.42,776.32,776.42,700.0
2018-10-01 09:45:00,776.83,779.2,776.55,776.55,1900.0,776.83,779.2,776.55,776.55,1900.0
2018-10-01 09:50:00,775.91,775.91,775.26,775.26,300.0,775.91,775.91,775.26,775.26,300.0
2018-10-01 09:55:00,775.05,775.71,774.6,775.66,701.0,775.05,775.71,774.6,775.66,701.0
2018-10-01 10:00:00,775.13,775.35,774.99,775.35,300.0,775.13,775.35,774.99,775.35,300.0
2018-10-01 10:05:00,775.54,775.54,774.44,774.44,500.0,775.54,775.54,774.44,774.44,500.0
2018-10-01 10:10:00,775.52,775.53,775.25,775.25,700.0,775.52,775.53,775.25,775.25,700.0
2018-10-01 10:15:00,774.14,774.15,773.87,773.87,300.0,774.14,774.15,773.87,773.87,300.0
2018-10-01 10:20:00,773.56,773.56,772.78,772.79,800.0,773.56,773.56,772.78,772.79,800.0
2018-10-01 10:25:00,772.64,772.64,771.22,771.99,2809.0,772.64,772.64,771.22,771.99,2809.0
2018-10-01 10:30:00,771.72,771.72,771.04,771.08,1100.0,771.72,771.72,771.04,771.08,1100.0
2018-10-01 10:35:00,770.67,771.03,770.67,770.68,500.0,770.67,771.03,770.67,770.68,500.0
2018-10-01 10:40:00,770.61,770.61,769.31,769.45,391.0,770.61,770.61,769.31,769.45,391.0
2018-10-01 10:45:00,769.37,770.93,769.37,770.93,3464.0,769.37,770.93,769.37,770.93,3464.0
2018-10-01 10:50:00,770.99,771.03,770.37,771.03,1600.0,770.99,771.03,770.37,771.03,1600.0
2018-10-01 10:55:00,770.54,770.63,770.54,770.62,520.0,770.54,770.63,770.54,770.62,520.0
2018-10-01 11:00:00,769.96,770.43,769.34,770.36,2200.0,769.96,770.43,769.34,770.36,2200.0
2018-10-01 11:05:00,770.61,771.55,770.6,770.92,1200.0,770.61,771.55,770.6,770.92,1200.0
2018-10-01 11:10:00,771.23,771.23,768.96,768.96,1957.0,771.23,771.23,768.96,768.96,1957.0
2018-10-01 11:15:00,769.51,771.06,768.89,771.06,1700.0,769.51,771.06,768.89,771.06,1700.0
2018-10-01 11:20:00,771.5,772.23,771.19,772.2,970.0,771.5,772.23,771.19,772.2,970.0
2018-10-01 11:25:00,772.97,772.97,772.1,772.49,1449.0,772.97,772.97,772.1,772.49,1449.0
2018-10-01 11:30:00,772.69,772.69,772.68,772.68,700.0,772.69,772.69,772.68,772.68,700.0
2018-10-01 11:35:00,772.1,772.1,771.57,771.75,600.0,772.1,772.1,771.57,771.75,600.0
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 11:45:00,771.75,771.75,771.75,771.75,0.0,771.75,771.75,771.75,771.75,0.0
2018-10-01 11:50:00,773.59,774.19,773.01,773.76,800.0,773.59,774.19,773.01,773.76,800.0
2018-10-01 11:55:00,774.37,774.37,773.74,773.75,747.0,774.37,774.37,773.74,773.75,747.0
2018-10-01 12:00:00,773.75,773.75,773.75,773.75,0.0,773.75,773.75,773.75,773.75,0.0
2018-10-01 12:05:00,773.98,775.56,773.98,774.74,2295.0,773.98,775.56,773.98,774.74,2295.0
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 12:15:00,774.91,774.91,774.91,774.91,0.0,774.91,774.91,774.91,774.91,0.0
2018-10-01 12:20:00,774.28,775.53,774.28,775.53,2000.0,774.28,775.53,774.28,775.53,2000.0
2018-10-01 12:25:00,775.05,776.29,775.01,776.29,2000.0,775.05,776.29,775.01,776.29,2000.0
2018-10-01 12:30:00,776.01,776.71,775.88,776.32,1600.0,776.01,776.71,775.88,776.32,1600.0
2018-10-01 12:35:00,775.64,776.59,775.22,776.34,2032.0,775.64,776.59,775.22,776.34,2032.0
2018-10-01 12:40:00,775.98,776.48,775.98,776.33,400.0,775.98,776.48,775.98,776.33,400.0
2018-10-01 12:45:00,775.53,776.23,775.53,775.88,1700.0,775.53,776.23,775.53,775.88,1700.0
2018-10-01 12:50:00,775.84,776.51,774.57,776.05,5650.0,775.84,776.51,774.57,776.05,5650.0
2018-10-01 12:55:00,776.56,776.56,774.93,775.28,400.0,776.56,776.56,774.93,775.28,400.0
2018-10-01 13:00:00,774.13,774.13,774.13,774.13,100.0,774.13,774.13,774.13,774.13,100.0
2018-10-01 13:05:00,774.53,775.07,774.43,774.84,1300.0,774.53,775.07,774.43,774.84,1300.0
2018-10-01 13:10:00,774.99,774.99,774.8,774.8,200.0,774.99,774.99,774.8,774.8,200.0
2018-10-01 13:15:00,774.99,774.99,774.69,774.94,1401.0,774.99,774.99,774.69,774.94,1401.0
2018-10-01 13:20:00,775.11,775.46,775.07,775.46,800.0,775.11,775.46,775.07,775.46,800.0
2018-10-01 13:25:00,775.56,775.71,775.42,775.42,600.0,775.56,775.71,775.42,775.42,600.0
2018-10-01 13:30:00,775.87,775.87,774.85,774.85,600.0,775.87,775.87,774.85,774.85,600.0
2018-10-01 13:35:00,775.13,775.57,775.13,775.57,500.0,775.13,775.57,775.13,775.57,500.0
2018-10-01 13:40:00,775.6,775.6,775.6,775.6,100.0,775.6,775.6,775.6,775.6,100.0
2018-10-01 13:45:00,775.04,775.04,775.04,775.04,100.0,775.04,775.04,775.04,775.04,100.0
2018-10-01 13:50:00,774.84,774.84,774.17,774.5,1071.0,774.84,774.84,774.17,774.5,1071.0
2018-10-01 13:55:00,774.28,774.28,773.56,773.56,1488.0,774.28,774.28,773.56,773.56,1488.0
2018-10-01 14:00:00,773.72,773.72,772.29,772.3,800.0,773.72,773.72,772.29,772.3,800.0
2018-10-01 14:05:00,772.76,773.62,772.76,773.2,1800.0,772.76,773.62,772.76,773.2,1800.0
2018-10-01 14:10:00,772.28,772.94,772.27,772.94,600.0,772.28,772.94,772.27,772.94,600.0
2018-10-01 14:15:00,772.53,772.99,772.53,772.99,200.0,772.53,772.99,772.53,772.99,200.0
2018-10-01 14:20:00,772.55,773.34,772.55,773.34,600.0,772.55,773.34,772.55,773.34,600.0
2018-10-01 14:25:00,773.87,773.87,773.87,773.87,100.0,773.87,773.87,773.87,773.87,100.0
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 14:35:00,774.36,774.36,774.36,774.36,0.0,774.36,774.36,774.36,774.36,0.0
2018-10-01 14:40:00,773.25,773.47,772.57,773.03,900.0,773.25,773.47,772.57,773.03,900.0
2018-10-01 14:45:00,773.04,773.04,773.04,773.04,100.0,773.04,773.04,773.04,773.04,100.0
2018-10-01 14:50:00,772.73,773.58,772.73,773.12,2692.0,772.73,773.58,772.73,773.12,2692.0
2018-10-01 14:55:00,772.25,772.94,772.2,772.6,400.0,772.25,772.94,772.2,772.6,400.0
2018-10-01 15:00:00,772.58,773.56,772.44,773.56,1207.0,772.58,773.56,772.44,773.56,1207.0
2018-10-01 15:05:00,772.96,774.11,772.66,773.76,2705.0,772.96,774.11,772.66,773.76,2705.0
2018-10-01 15:10:00,773.71,774.37,773.7,774.23,1100.0,773.71,774.37,773.7,774.23,1100.0
2018-10-01 15:15:00,774.75,774.97,774.75,774.97,400.0,774.75,774.97,774.75,774.97,400.0
2018-10-01 15:20:00,775.37,775.37,774.37,774.96,2400.0,775.37,775.37,774.37,774.96,2400.0
2018-10-01 15:25:00,775.39,775.55,774.42,774.75,2902.0,775.39,775.55,774.42,774.75,2902.0
2018-10-01 15:30:00,774.94,774.99,774.38,774.38,5400.0,774.94,774.99,774.38,774.38,5400.0
2018-10-01 15:35:00,774.38,774.95,773.32,773.32,6200.0,774.38,774.95,773.32,773.32,6200.0
2018-10-01 15:40:00,773.67,774.04,772.84,773.07,6182.0,773.67,774.04,772.84,773.07,6182.0
2018-10-01 15:45:00,773.07,774.04,773.07,773.2,5232.0,773.07,774.04,773.07,773.2,5232.0
2018-10-01 15:50:00,773.25,773.39,772.49,772.77,3500.0,773.25,773.39,772.49,772.77,3500.0
2018-10-01 15:55:00,772.45,772.45,770.61,770.71,23908.0,772.45,772.45,770.61,770.71,23908.0
2018-10-02 09:30:00,769.54,773.1,769.54,773.08,1821.0,769.54,773.1,769.54,773.08,1821.0
2018-10-02 09:35:00,773.06,773.06,770.12,770.57,783.0,773.06,773.06,770.12,770.57,783.0
2018-10-02 09:40:00,770.57,770.57,770.57,770.57,0.0,770.57,770.57,770.57,770.57,0.0
2018-10-02 09:45:00,770.34,772.01,770.33,772.01,200.0,770.34,772.01,770.33,772.01,200.0
2018-10-02 09:50:00,771.44,772.16,768.99,768.99,1873.0,771.44,772.16,768.99,768.99,1873.0
2018-10-02 09:55:00,769.0,769.0,768.01,768.01,200.0,769.0,769.0,768.01,768.01,200.0
2018-10-02 10:00:00,768.1,768.1,767.48,767.48,300.0,768.1,768.1,767.48,767.48,300.0
2018-10-02 10:05:00,767.08,767.29,762.34,762.34,4100.0,767.08,767.29,762.34,762.34,4100.0
2018-10-02 10:10:00,762.72,763.94,761.53,762.33,1835.0,762.72,763.94,761.53,762.33,1835.0
2018-10-02 10:15:00,763.6,763.6,763.01,763.01,600.0,763.6,763.6,763.01,763.01,600.0
2018-10-02 10:20:00,763.01,763.01,761.58,762.78,905.0,763.01,763.01,761.58,762.78,905.0
2018-10-02 10:25:00,761.6,762.2,759.65,761.24,3500.0,761.6,762.2,759.65,761.24,3500.0
2018-10-02 10:30:00,760.58,762.15,760.58,762.14,600.0,760.58,762.15,760.58,762.14,600.0
2018-10-02 10:35:00,761.64,761.69,760.15,760.15,900.0,761.64,761.69,760.15,760.15,900.0
2018-10-02 10:40:00,759.39,759.6,756.6,757.95,1200.0,759.39,759.6,756.6,757.95,1200.0
2018-10-02 10:45:00,758.11,760.3,758.1,760.3,1100.0,758.11,760.3,758.1,760.3,1100.0
2018-10-02 10:50:00,760.56,761.04,759.5,760.09,1896.0,760.56,761.04,759.5,760.09,1896.0
2018-10-02 10:55:00,759.36,760.01,759.36,759.75,500.0,759.36,760.01,759.36,759.75,500.0
2018-10-02 11:00:00,759.41,760.13,758.02,760.13,1700.0,759.41,760.13,758.02,760.13,1700.0
2018-10-02 11:05:00,760.0,760.15,759.99,760.15,708.0,760.0,760.15,759.99,760.15,708.0
2018-10-02 11:10:00,760.53,760.53,759.74,759.92,1000.0,760.53,760.53,759.74,759.92,1000.0
2018-10-02 11:15:00,759.31,759.31,757.49,758.37,1922.0,759.31,759.31,757.49,758.37,1922.0
2018-10-02 11:20:00,758.24,758.77,757.64,758.76,1300.0,758.24,758.77,757.64,758.76,1300.0
2018-10-02 11:25:00,758.76,759.33,758.27,759.33,1100.0,758.76,759.33,758.27,759.33,1100.0
2018-10-02 11:30:00,759.36,760.18,759.35,760.18,800.0,759.36,760.18,759.35,760.18,800.0
2018-10-02 11:35:00,760.08,760.82,759.44,759.44,3100.0,760.08,760.82,759.44,759.44,3100.0
2018-10-02 11:40:00,759.58,760.09,758.91,759.7,1678.0,759.58,760.09,758.91,759.7,1678.0
2018-10-02 11:45:00,759.6,762.85,759.6,762.79,7902.0,759.6,762.85,759.6,762.79,7902.0
2018-10-02 11:50:00,762.79,763.38,761.05,763.03,3900.0,762.79,763.38,761.05,763.03,3900.0
2018-10-02 11:55:00,762.95,765.38,762.77,765.2,6822.0,762.95,765.38,762.77,765.2,6822.0
2018-10-02 12:00:00,764.87,765.16,764.64,765.16,300.0,764.87,765.16,764.64,765.16,300.0
2018-10-02 12:05:00,765.08,765.08,764.04,764.54,1200.0,765.08,765.08,764.04,764.54,1200.0
2018-10-02 12:10:00,764.16,764.41,763.69,763.69,1900.0,764.16,764.41,763.69,763.69,1900.0
2018-10-02 12:15:00,764.33,764.39,763.5,764.2,2108.0,764.33,764.39,763.5,764.2,2108.0
2018-10-02 12:20:00,764.5,764.97,764.49,764.97,200.0,764.5,764.97,764.49,764.97,200.0
2018-10-02 12:25:00,764.09,764.4,763.26,763.29,1285.0,764.09,764.4,763.26,763.29,1285.0
2018-10-02 12:30:00,763.24,763.75,762.88,762.88,600.0,763.24,763.75,762.88,762.88,600.0
2018-10-02 12:35:00,762.81,763.63,762.28,763.63,1200.0,762.81,763.63,762.28,763.63,1200.0
2018-10-02 12:40:00,763.57,764.21,763.56,763.88,802.0,763.57,764.21,763.56,763.88,802.0
2018-10-02 12:45:00,763.46,764.2,763.42,763.66,1800.0,763.46,764.2,763.42,763.66,1800.0
2018-10-02 12:50:00,763.8,764.3,763.6,764.3,1900.0,763.8,764.3,763.6,764.3,1900.0
2018-10-02 12:55:00,764.3,765.22,764.3,765.22,700.0,764.3,765.22,764.3,765.22,700.0
2018-10-02 13:00:00,764.82,765.01,764.81,765.01,800.0,764.82,765.01,764.81,765.01,800.0
2018-10-02 13:05:00,765.55,766.77,765.5,766.77,1090.0,765.55,766.77,765.5,766.77,1090.0
2018-10-02 13:10:00,766.45,766.83,766.11,766.12,600.0,766.45,766.83,766.11,766.12,600.0
2018-10-02 13:15:00,766.19,766.36,765.97,766.0,1864.0,766.19,766.36,765.97,766.0,1864.0
2018-10-02 13:20:00,765.91,766.22,765.67,766.0,1404.0,765.91,766.22,765.67,766.0,1404.0
2018-10-02 13:25:00,765.69,765.91,764.4,764.4,1000.0,765.69,765.91,764.4,764.4,1000.0
2018-10-02 13:30:00,765.04,765.34,764.05,764.3,3649.0,765.04,765.34,764.05,764.3,3649.0
2018-10-02 13:35:00,764.57,764.6,764.11,764.6,700.0,764.57,764.6,764.11,764.6,700.0
2018-10-02 13:40:00,764.23,764.49,763.82,763.82,1300.0,764.23,764.49,763.82,763.82,1300.0
2018-10-02 13:45:00,763.82,763.82,762.46,762.46,700.0,763.82,763.82,762.46,762.46,700.0
2018-10-02 13:50:00,762.89,763.68,762.89,763.31,1300.0,762.89,763.68,762.89,763.31,1300.0
2018-10-02 13:55:00,763.0,763.84,763.0,763.81,1100.0,763.0,763.84,763.0,763.81,1100.0
2018-10-02 14:00:00,764.21,764.21,764.0,764.0,802.0,764.21,764.21,764.0,764.0,802.0
2018-10-02 14:05:00,764.09,764.52,764.09,764.52,200.0,764.09,764.52,764.09,764.52,200.0
2018-10-02 14:10:00,764.3,764.75,764.0,764.22,3715.0,764.3,764.75,764.0,764.22,3715.0
2018-10-02 14:15:00,764.7,764.71,764.37,764.37,300.0,764.7,764.71,764.37,764.37,300.0
2018-10-02 14:20:00,764.38,765.06,764.34,764.39,1000.0,764.38,765.06,764.34,764.39,1000.0
2018-10-02 14:25:00,764.35,765.42,764.35,765.42,1599.0,764.35,765.42,764.35,765.42,1599.0
2018-10-02 14:30:00,765.13,765.32,764.55,764.98,1300.0,765.13,765.32,764.55,764.98,1300.0
2018-10-02 14:35:00,764.86,765.31,764.72,765.0,1500.0,764.86,765.31,764.72,765.0,1500.0
2018-10-02 14:40:00,765.42,766.03,764.96,766.03,2200.0,765.42,766.03,764.96,766.03,2200.0
2018-10-02 14:45:00,766.23,767.85,766.18,767.85,1200.0,766.23,767.85,766.18,767.85,1200.0
2018-10-02 14:50:00,768.33,768.33,767.31,767.62,2000.0,768.33,768.33,767.31,767.62,2000.0
2018-10-02 14:55:00,767.55,767.82,766.43,766.43,2000.0,767.55,767.82,766.43,766.43,2000.0
2018-10-02 15:00:00,765.55,766.58,765.38,765.73,1800.0,765.55,766.58,765.38,765.73,1800.0
2018-10-02 15:05:00,765.5,765.77,765.22,765.45,1800.0,765.5,765.77,765.22,765.45,1800.0
2018-10-02 15:10:00,765.41,765.51,764.03,764.09,3954.0,765.41,765.51,764.03,764.09,3954.0
2018-10-02 15:15:00,763.93,764.29,763.58,764.16,4937.0,763.93,764.29,763.58,764.16,4937.0
2018-10-02 15:20:00,763.77,764.08,763.36,763.36,4100.0,763.77,764.08,763.36,763.36,4100.0
2018-10-02 15:25:00,763.69,763.69,762.88,762.88,3300.0,763.69,763.69,762.88,762.88,3300.0
2018-10-02 15:30:00,762.72,763.31,762.52,762.63,4000.0,762.72,763.31,762.52,762.63,4000.0
2018-10-02 15:35:00,762.6,763.99,762.45,763.23,5400.0,762.6,763.99,762.45,763.23,5400.0
2018-10-02 15:40:00,763.8,763.8,763.08,763.72,4700.0,763.8,763.8,763.08,763.72,4700.0
2018-10-02 15:45:00,763.57,763.85,762.06,762.36,2297.0,763.57,763.85,762.06,762.36,2297.0
2018-10-02 15:50:00,762.41,763.15,762.31,763.09,5100.0,762.41,763.15,762.31,763.09,5100.0
2018-10-02 15:55:00,762.94,763.53,762.33,762.96,9211.0,762.94,763.53,762.33,762.96,9211.0
2018-10-03 09:30:00,762.0,764.55,759.95,764.24,9895.0,762.0,764.55,759.95,764.24,9895.0
2018-10-03 09:35:00,765.32,765.32,755.63,757.29,8089.0,765.32,765.32,755.63,757.29,8089.0
2018-10-03 09:40:00,758.73,759.95,757.87,759.33,1373.0,758.73,759.95,757.87,759.33,1373.0
2018-10-03 09:45:00,757.84,767.0,757.84,764.97,2300.0,757.84,767.0,757.84,764.97,2300.0
2018-10-03 09:50:00,765.74,765.75,764.76,765.1,446.0,765.74,765.75,764.76,765.1,446.0
2018-10-03 09:55:00,764.2,764.39,764.2,764.39,200.0,764.2,764.39,764.2,764.39,200.0
2018-10-03 10:00:00,764.1,764.1,762.25,763.93,1507.0,764.1,764.1,762.25,763.93,1507.0
2018-10-03 10:05:00,763.93,764.35,761.57,762.05,3182.0,763.93,764.35,761.57,762.05,3182.0
2018-10-03 10:10:00,760.88,761.98,759.4,761.98,6400.0,760.88,761.98,759.4,761.98,6400.0
2018-10-03 10:15:00,762.76,762.95,762.08,762.95,500.0,762.76,762.95,762.08,762.95,500.0
2018-10-03 10:20:00,762.46,763.65,762.45,763.65,1200.0,762.46,763.65,762.45,763.65,1200.0
2018-10-03 10:25:00,762.64,762.77,762.05,762.77,700.0,762.64,762.77,762.05,762.77,700.0
2018-10-03 10:30:00,762.53,762.84,762.53,762.84,500.0,762.53,762.84,762.53,762.84,500.0
2018-10-03 10:35:00,762.49,763.7,762.49,763.22,811.0,762.49,763.7,762.49,763.22,811.0
2018-10-03 10:40:00,763.76,764.71,763.46,764.66,2047.0,763.76,764.71,763.46,764.66,2047.0
2018-10-03 10:45:00,764.29,764.84,764.27,764.84,500.0,764.29,764.84,764.27,764.84,500.0
2018-10-03 10:50:00,763.99,764.17,763.57,763.74,1600.0,763.99,764.17,763.57,763.74,1600.0
2018-10-03 10:55:00,763.18,763.27,761.8,761.94,1425.0,763.18,763.27,761.8,761.94,1425.0
2018-10-03 11:00:00,762.19,762.51,762.19,762.51,400.0,762.19,762.51,762.19,762.51,400.0
2018-10-03 11:05:00,763.26,764.45,763.26,764.45,742.0,763.26,764.45,763.26,764.45,742.0
2018-10-03 11:10:00,763.85,764.64,763.13,764.57,1300.0,763.85,764.64,763.13,764.57,1300.0
2018-10-03 11:15:00,764.19,764.19,763.0,763.49,2614.0,764.19,764.19,763.0,763.49,2614.0
2018-10-03 11:20:00,763.54,763.55,762.8,762.8,900.0,763.54,763.55,762.8,762.8,900.0
2018-10-03 11:25:00,762.64,764.16,762.64,763.33,1200.0,762.64,764.16,762.64,763.33,1200.0
2018-10-03 11:30:00,763.11,763.11,762.93,762.93,200.0,763.11,763.11,762.93,762.93,200.0
2018-10-03 11:35:00,761.81,763.21,761.37,763.21,1858.0,761.81,763.21,761.37,763.21,1858.0
2018-10-03 11:40:00,762.17,762.95,762.16,762.95,1300.0,762.17,762.95,762.16,762.95,1300.0
2018-10-03 11:45:00,762.31,762.31,762.1,762.11,210.0,762.31,762.31,762.1,762.11,210.0
2018-10-03 11:50:00,762.4,763.72,762.09,763.6,2027.0,762.4,763.72,762.09,763.6,2027.0
2018-10-03 11:55:00,763.05,763.42,763.05,763.16,300.0,763.05,763.42,763.05,763.16,300.0
2018-10-03 12:00:00,763.23,764.93,763.22,764.77,1800.0,763.23,764.93,763.22,764.77,1800.0
2018-10-03 12:05:00,764.49,765.01,763.93,764.17,1100.0,764.49,765.01,763.93,764.17,1100.0
2018-10-03 12:10:00,764.31,764.31,764.26,764.26,300.0,764.31,764.31,764.26,764.26,300.0
2018-10-03 12:15:00,764.27,764.27,763.84,764.05,1500.0,764.27,764.27,763.84,764.05,1500.0
2018-10-03 12:20:00,763.46,763.77,763.46,763.77,200.0,763.46,763.77,763.46,763.77,200.0
2018-10-03 12:25:00,763.44,764.39,763.44,764.34,5500.0,763.44,764.39,763.44,764.34,5500.0
2018-10-03 12:30:00,764.2,764.24,763.86,763.97,2359.0,764.2,764.24,763.86,763.97,2359.0
2018-10-03 12:35:00,763.9,764.23,763.9,764.0,1100.0,763.9,764.23,763.9,764.0,1100.0
2018-10-03 12:40:00,763.61,764.0,763.17,763.46,3000.0,763.61,764.0,763.17,763.46,3000.0
2018-10-03 12:45:00,763.59,764.08,763.42,763.65,1250.0,763.59,764.08,763.42,763.65,1250.0
2018-10-03 12:50:00,763.77,763.77,762.83,762.84,700.0,763.77,763.77,762.83,762.84,700.0
2018-10-03 12:55:00,762.56,762.72,762.47,762.47,700.0,762.56,762.72,762.47,762.47,700.0
2018-10-03 13:00:00,761.94,762.86,761.94,762.62,4141.0,761.94,762.86,761.94,762.62,4141.0
2018-10-03 13:05:00,762.3,762.48,762.3,762.48,400.0,762.3,762.48,762.3,762.48,400.0
2018-10-03 13:10:00,762.28,762.71,762.19,762.71,900.0,762.28,762.71,762.19,762.71,900.0
2018-10-03 13:15:00,762.78,763.32,762.57,762.72,3026.0,762.78,763.32,762.57,762.72,3026.0
2018-10-03 13:20:00,762.43,762.6,761.67,761.67,700.0,762.43,762.6,761.67,761.67,700.0
2018-10-03 13:25:00,762.23,762.25,760.58,761.95,2786.0,762.23,762.25,760.58,761.95,2786.0
2018-10-03 13:30:00,761.88,761.88,761.31,761.84,1100.0,761.88,761.88,761.31,761.84,1100.0
2018-10-03 13:35:00,761.88,762.89,761.88,762.88,1200.0,761.88,762.89,761.88,762.88,1200.0
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 13:45:00,763.08,763.08,763.08,763.08,0.0,763.08,763.08,763.08,763.08,0.0
2018-10-03 13:50:00,762.39,762.39,762.39,762.39,100.0,762.39,762.39,762.39,762.39,100.0
2018-10-03 13:55:00,762.76,764.07,762.76,763.88,1400.0,762.76,764.07,762.76,763.88,1400.0
2018-10-03 14:00:00,763.26,764.05,763.26,763.57,700.0,763.26,764.05,763.26,763.57,700.0
2018-10-03 14:05:00,764.05,764.06,763.13,763.84,1900.0,764.05,764.06,763.13,763.84,1900.0
2018-10-03 14:10:00,763.76,764.52,763.45,764.29,3200.0,763.76,764.52,763.45,764.29,3200.0
2018-10-03 14:15:00,764.29,764.51,763.93,764.02,1000.0,764.29,764.51,763.93,764.02,1000.0
2018-10-03 14:20:00,764.06,765.27,764.05,765.04,1300.0,764.06,765.27,764.05,765.04,1300.0
2018-10-03 14:25:00,764.79,766.35,764.78,766.23,1265.0,764.79,766.35,764.78,766.23,1265.0
2018-10-03 14:30:00,765.3,766.09,765.3,766.09,1388.0,765.3,766.09,765.3,766.09,1388.0
2018-10-03 14:35:00,765.03,765.72,763.88,763.88,2946.0,765.03,765.72,763.88,763.88,2946.0
2018-10-03 14:40:00,764.35,764.35,763.71,763.85,700.0,764.35,764.35,763.71,763.85,700.0
2018-10-03 14:45:00,763.64,764.11,763.57,763.72,2000.0,763.64,764.11,763.57,763.72,2000.0
2018-10-03 14:50:00,763.72,763.75,763.72,763.75,200.0,763.72,763.75,763.72,763.75,200.0
2018-10-03 14:55:00,763.75,765.08,763.75,764.21,4523.0,763.75,765.08,763.75,764.21,4523.0
2018-10-03 15:00:00,764.36,765.42,764.36,765.42,900.0,764.36,765.42,764.36,765.42,900.0
2018-10-03 15:05:00,765.14,765.14,765.14,765.14,100.0,765.14,765.14,765.14,765.14,100.0
2018-10-03 15:10:00,765.0,765.22,764.57,764.84,2011.0,765.0,765.22,764.57,764.84,2011.0
2018-10-03 15:15:00,764.87,765.28,764.83,764.93,15173.0,764.87,765.28,764.83,764.93,15173.0
2018-10-03 15:20:00,764.93,765.13,764.78,764.79,2575.0,764.93,765.13,764.78,764.79,2575.0
2018-10-03 15:25:00,765.0,765.28,764.77,765.28,900.0,765.0,765.28,764.77,765.28,900.0
2018-10-03 15:30:00,764.95,765.04,764.64,764.87,1800.0,764.95,765.04,764.64,764.87,1800.0
2018-10-03 15:35:00,764.83,765.12,764.52,764.52,6474.0,764.83,765.12,764.52,764.52,6474.0
2018-10-03 15:40:00,764.69,764.76,761.86,762.59,6500.0,764.69,764.76,761.86,762.59,6500.0
2018-10-03 15:45:00,762.6,764.76,762.6,764.35,2776.0,762.6,764.76,762.6,764.35,2776.0
2018-10-03 15:50:00,764.29,764.29,763.62,763.93,1285.0,764.29,764.29,763.62,763.93,1285.0
2018-10-03 15:55:00,764.02,764.3,763.42,763.6,5488.0,764.02,764.3,763.42,763.6,5488.0
2018-10-04 09:30:00,761.18,761.19,761.18,761.18,2151.0,761.18,761.19,761.18,761.18,2151.0
2018-10-04 09:35:00,762.49,764.19,762.49,764.18,778.0,762.49,764.19,762.49,764.18,778.0
2018-10-04 09:40:00,764.18,764.18,764.18,764.18,0.0,764.18,764.18,764.18,764.18,0.0
2018-10-04 09:45:00,762.72,763.06,761.7,761.7,900.0,762.72,763.06,761.7,761.7,900.0
2018-10-04 09:50:00,762.72,764.3,762.56,762.56,2000.0,762.72,764.3,762.56,762.56,2000.0
2018-10-04 09:55:00,762.8,763.26,760.41,761.45,1600.0,762.8,763.26,760.41,761.45,1600.0
2018-10-04 10:00:00,760.87,761.75,760.67,761.75,1881.0,760.87,761.75,760.67,761.75,1881.0
2018-10-04 10:05:00,762.01,762.84,762.0,762.84,920.0,762.01,762.84,762.0,762.84,920.0
2018-10-04 10:10:00,762.76,763.82,762.42,763.26,1257.0,762.76,763.82,762.42,763.26,1257.0
2018-10-04 10:15:00,762.96,762.96,762.96,762.96,100.0,762.96,762.96,762.96,762.96,100.0
2018-10-04 10:20:00,760.26,760.26,760.25,760.26,100.0,760.26,760.26,760.25,760.26,100.0
2018-10-04 10:25:00,761.63,761.63,761.29,761.29,200.0,761.63,761.63,761.29,761.29,200.0
2018-10-04 10:30:00,760.14,760.14,759.85,759.85,200.0,760.14,760.14,759.85,759.85,200.0
2018-10-04 10:35:00,760.59,760.59,759.81,759.81,1454.0,760.59,760.59,759.81,759.81,1454.0
2018-10-04 10:40:00,759.5,760.12,759.15,759.33,2418.0,759.5,760.12,759.15,759.33,2418.0
2018-10-04 10:45:00,760.0,760.48,759.72,759.72,500.0,760.0,760.48,759.72,759.72,500.0
2018-10-04 10:50:00,760.08,760.71,759.63,759.63,400.0,760.08,760.71,759.63,759.63,400.0
2018-10-04 10:55:00,758.88,759.45,758.61,758.81,2700.0,758.88,759.45,758.61,758.81,2700.0
2018-10-04 11:00:00,760.12,760.79,760.12,760.79,200.0,760.12,760.79,760.12,760.79,200.0
2018-10-04 11:05:00,760.86,761.53,760.85,761.53,2000.0,760.86,761.53,760.85,761.53,2000.0
2018-10-04 11:10:00,761.53,761.53,760.72,760.72,500.0,761.53,761.53,760.72,760.72,500.0
2018-10-04 11:15:00,760.71,761.23,760.71,761.23,700.0,760.71,761.23,760.71,761.23,700.0
2018-10-04 11:20:00,760.42,760.82,760.42,760.63,300.0,760.42,760.82,760.42,760.63,300.0
2018-10-04 11:25:00,760.8,761.6,760.44,760.44,500.0,760.8,761.6,760.44,760.44,500.0
2018-10-04 11:30:00,761.35,761.35,761.35,761.35,100.0,761.35,761.35,761.35,761.35,100.0
2018-10-04 11:35:00,760.77,760.77,760.35,760.35,200.0,760.77,760.77,760.35,760.35,200.0
2018-10-04 11:40:00,760.68,761.25,760.68,761.25,755.0,760.68,761.25,760.68,761.25,755.0
2018-10-04 11:45:00,761.54,762.76,761.54,761.92,900.0,761.54,762.76,761.54,761.92,900.0
2018-10-04 11:50:00,761.85,761.86,761.53,761.53,300.0,761.85,761.86,761.53,761.53,300.0
2018-10-04 11:55:00,761.48,762.01,761.31,761.61,700.0,761.48,762.01,761.31,761.61,700.0
2018-10-04 12:00:00,761.47,762.68,761.47,761.9,1352.0,761.47,762.68,761.47,761.9,1352.0
2018-10-04 12:05:00,762.42,762.94,762.42,762.62,400.0,762.42,762.94,762.42,762.62,400.0
2018-10-04 12:10:00,762.56,762.66,761.98,762.01,11055.0,762.56,762.66,761.98,762.01,11055.0
2018-10-04 12:15:00,762.36,762.36,762.3,762.31,300.0,762.36,762.36,762.3,762.31,300.0
2018-10-04 12:20:00,761.91,761.91,760.39,760.39,500.0,761.91,761.91,760.39,760.39,500.0
2018-10-04 12:25:00,760.0,760.27,759.79,760.07,1200.0,760.0,760.27,759.79,760.07,1200.0
2018-10-04 12:30:00,760.15,760.31,760.15,760.31,701.0,760.15,760.31,760.15,760.31,701.0
2018-10-04 12:35:00,760.82,761.28,760.81,761.08,900.0,760.82,761.28,760.81,761.08,900.0
2018-10-04 12:40:00,761.23,761.23,761.23,761.23,300.0,761.23,761.23,761.23,761.23,300.0
2018-10-04 12:45:00,761.1,761.65,761.08,761.18,1800.0,761.1,761.65,761.08,761.18,1800.0
2018-10-04 12:50:00,760.75,760.75,759.98,760.7,1400.0,760.75,760.75,759.98,760.7,1400.0
2018-10-04 12:55:00,760.69,760.85,760.28,760.55,4100.0,760.69,760.85,760.28,760.55,4100.0
2018-10-04 13:00:00,760.27,760.37,759.86,760.25,1900.0,760.27,760.37,759.86,760.25,1900.0
2018-10-04 13:05:00,760.32,760.33,759.52,759.52,3181.0,760.32,760.33,759.52,759.52,3181.0
2018-10-04 13:10:00,759.78,759.78,758.68,758.68,300.0,759.78,759.78,758.68,758.68,300.0
2018-10-04 13:15:00,758.32,758.35,757.27,757.28,1000.0,758.32,758.35,757.27,757.28,1000.0
2018-10-04 13:20:00,757.23,757.82,756.7,757.48,1973.0,757.23,757.82,756.7,757.48,1973.0
2018-10-04 13:25:00,757.6,757.66,757.59,757.66,500.0,757.6,757.66,757.59,757.66,500.0
2018-10-04 13:30:00,758.1,758.15,757.21,757.74,2100.0,758.1,758.15,757.21,757.74,2100.0
2018-10-04 13:35:00,758.47,758.9,758.24,758.9,700.0,758.47,758.9,758.24,758.9,700.0
2018-10-04 13:40:00,759.11,759.76,759.0,759.5,800.0,759.11,759.76,759.0,759.5,800.0
2018-10-04 13:45:00,759.56,759.65,759.53,759.65,500.0,759.56,759.65,759.53,759.65,500.0
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 13:55:00,759.6,759.6,759.6,759.6,0.0,759.6,759.6,759.6,759.6,0.0
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 14:05:00,760.02,760.02,760.02,760.02,0.0,760.02,760.02,760.02,760.02,0.0
2018-10-04 14:10:00,760.9,761.1,760.46,760.47,600.0,760.9,761.1,760.46,760.47,600.0
2018-10-04 14:15:00,759.73,760.12,759.57,759.67,2600.0,759.73,760.12,759.57,759.67,2600.0
2018-10-04 14:20:00,759.49,760.17,759.24,759.25,2210.0,759.49,760.17,759.24,759.25,2210.0
2018-10-04 14:25:00,760.01,760.48,759.8,760.48,1700.0,760.01,760.48,759.8,760.48,1700.0
2018-10-04 14:30:00,760.2,761.0,760.2,761.0,1500.0,760.2,761.0,760.2,761.0,1500.0
2018-10-04 14:35:00,760.21,761.34,760.21,760.72,2400.0,760.21,761.34,760.21,760.72,2400.0
2018-10-04 14:40:00,760.46,760.46,759.56,759.8,1146.0,760.46,760.46,759.56,759.8,1146.0
2018-10-04 14:45:00,760.77,760.77,759.93,760.07,600.0,760.77,760.77,759.93,760.07,600.0
2018-10-04 14:50:00,760.33,760.83,760.25,760.83,800.0,760.33,760.83,760.25,760.83,800.0
2018-10-04 14:55:00,761.04,761.32,760.83,761.2,1936.0,761.04,761.32,760.83,761.2,1936.0
2018-10-04 15:00:00,760.68,761.24,760.4,760.54,2900.0,760.68,761.24,760.4,760.54,2900.0
2018-10-04 15:05:00,760.09,760.4,759.98,760.36,700.0,760.09,760.4,759.98,760.36,700.0
2018-10-04 15:10:00,760.76,761.78,760.76,761.78,700.0,760.76,761.78,760.76,761.78,700.0
2018-10-04 15:15:00,761.79,761.79,761.13,761.71,1700.0,761.79,761.79,761.13,761.71,1700.0
2018-10-04 15:20:00,761.03,761.41,760.22,760.66,3900.0,761.03,761.41,760.22,760.66,3900.0
2018-10-04 15:25:00,761.38,761.38,760.28,761.0,800.0,761.38,761.38,760.28,761.0,800.0
2018-10-04 15:30:00,760.63,760.93,760.48,760.78,2200.0,760.63,760.93,760.48,760.78,2200.0
2018-10-04 15:35:00,760.78,761.26,760.2,761.16,6300.0,760.78,761.26,760.2,761.16,6300.0
2018-10-04 15:40:00,761.16,763.72,761.11,763.0,11700.0,761.16,763.72,761.11,763.0,11700.0
2018-10-04 15:45:00,763.7,764.59,763.43,763.96,4600.0,763.7,764.59,763.43,763.96,4600.0
2018-10-04 15:50:00,764.16,764.49,763.57,763.81,5100.0,764.16,764.49,763.57,763.81,5100.0
2018-10-04 15:55:00,763.95,765.05,763.78,764.66,13419.0,763.95,765.05,763.78,764.66,13419.0
2018-10-05 09:30:00,766.0,766.0,762.57,762.57,1087.0,766.0,766.0,762.57,762.57,1087.0
2018-10-05 09:35:00,765.26,765.26,765.25,765.25,500.0,765.26,765.26,765.25,765.25,500.0
2018-10-05 09:40:00,764.31,764.73,763.9,763.9,1686.0,764.31,764.73,763.9,763.9,1686.0
2018-10-05 09:45:00,763.91,764.17,763.91,764.14,1437.0,763.91,764.17,763.91,764.14,1437.0
2018-10-05 09:50:00,764.25,764.25,764.25,764.25,100.0,764.25,764.25,764.25,764.25,100.0
2018-10-05 09:55:00,762.44,762.48,762.44,762.44,400.0,762.44,762.48,762.44,762.44,400.0
2018-10-05 10:00:00,761.42,761.42,759.31,759.31,826.0,761.42,761.42,759.31,759.31,826.0
2018-10-05 10:05:00,760.78,761.45,760.78,760.92,408.0,760.78,761.45,760.78,760.92,408.0
2018-10-05 10:10:00,761.31,761.5,760.36,760.36,1047.0,761.31,761.5,760.36,760.36,1047.0
2018-10-05 10:15:00,760.58,761.15,760.58,760.61,525.0,760.58,761.15,760.58,760.61,525.0
2018-10-05 10:20:00,760.61,760.61,760.61,760.61,0.0,760.61,760.61,760.61,760.61,0.0
2018-10-05 10:25:00,761.5,762.83,761.5,762.83,700.0,761.5,762.83,761.5,762.83,700.0
2018-10-05 10:30:00,762.73,762.73,761.6,761.85,1100.0,762.73,762.73,761.6,761.85,1100.0
2018-10-05 10:35:00,763.04,764.36,762.9,763.9,3113.0,763.04,764.36,762.9,763.9,3113.0
2018-10-05 10:40:00,764.93,765.0,763.55,764.57,2367.0,764.93,765.0,763.55,764.57,2367.0
2018-10-05 10:45:00,765.0,767.21,764.63,765.43,9338.0,765.0,767.21,764.63,765.43,9338.0
2018-10-05 10:50:00,766.03,766.88,766.03,766.88,467.0,766.03,766.88,766.03,766.88,467.0
2018-10-05 10:55:00,768.2,768.2,768.2,768.2,100.0,768.2,768.2,768.2,768.2,100.0
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 11:05:00,766.32,766.32,766.32,766.32,0.0,766.32,766.32,766.32,766.32,0.0
2018-10-05 11:10:00,764.86,766.18,764.85,765.92,2542.0,764.86,766.18,764.85,765.92,2542.0
2018-10-05 11:15:00,765.71,766.49,765.34,766.15,2900.0,765.71,766.49,765.34,766.15,2900.0
2018-10-05 11:20:00,765.32,765.32,765.17,765.31,800.0,765.32,765.32,765.17,765.31,800.0
2018-10-05 11:25:00,765.48,766.39,765.47,766.38,800.0,765.48,766.39,765.47,766.38,800.0
2018-10-05 11:30:00,766.32,767.71,766.32,766.96,801.0,766.32,767.71,766.32,766.96,801.0
2018-10-05 11:35:00,767.21,767.36,767.21,767.23,500.0,767.21,767.36,767.21,767.23,500.0
2018-10-05 11:40:00,767.25,767.66,765.92,766.36,2300.0,767.25,767.66,765.92,766.36,2300.0
2018-10-05 11:45:00,766.37,766.37,765.44,765.44,1100.0,766.37,766.37,765.44,765.44,1100.0
2018-10-05 11:50:00,765.67,766.13,765.44,765.7,4100.0,765.67,766.13,765.44,765.7,4100.0
2018-10-05 11:55:00,765.59,766.63,765.59,766.48,3003.0,765.59,766.63,765.59,766.48,3003.0
2018-10-05 12:00:00,766.14,766.7,766.06,766.6,2680.0,766.14,766.7,766.06,766.6,2680.0
2018-10-05 12:05:00,766.6,767.78,766.53,767.34,900.0,766.6,767.78,766.53,767.34,900.0
2018-10-05 12:10:00,767.36,767.89,766.66,767.0,2091.0,767.36,767.89,766.66,767.0,2091.0
2018-10-05 12:15:00,767.19,767.21,766.36,767.0,900.0,767.19,767.21,766.36,767.0,900.0
2018-10-05 12:20:00,767.18,767.56,767.18,767.49,300.0,767.18,767.56,767.18,767.49,300.0
2018-10-05 12:25:00,767.11,767.47,767.11,767.47,200.0,767.11,767.47,767.11,767.47,200.0
2018-10-05 12:30:00,766.73,766.94,766.35,766.35,500.0,766.73,766.94,766.35,766.35,500.0
2018-10-05 12:35:00,766.66,767.67,766.66,767.67,1307.0,766.66,767.67,766.66,767.67,1307.0
2018-10-05 12:40:00,767.45,768.58,767.45,768.58,800.0,767.45,768.58,767.45,768.58,800.0
2018-10-05 12:45:00,768.58,768.58,767.43,767.93,2726.0,768.58,768.58,767.43,767.93,2726.0
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 12:55:00,768.99,768.99,768.99,768.99,0.0,768.99,768.99,768.99,768.99,0.0
2018-10-05 13:00:00,767.73,768.48,767.73,768.14,1700.0,767.73,768.48,767.73,768.14,1700.0
2018-10-05 13:05:00,767.73,768.11,767.17,767.42,7900.0,767.73,768.11,767.17,767.42,7900.0
2018-10-05 13:10:00,767.0,768.18,767.0,767.96,422.0,767.0,768.18,767.0,767.96,422.0
2018-10-05 13:15:00,767.24,768.16,766.79,766.85,4767.0,767.24,768.16,766.79,766.85,4767.0
2018-10-05 13:20:00,766.43,766.43,766.43,766.43,100.0,766.43,766.43,766.43,766.43,100.0
2018-10-05 13:25:00,766.38,766.62,765.65,765.65,707.0,766.38,766.62,765.65,765.65,707.0
2018-10-05 13:30:00,766.16,766.72,766.16,766.39,902.0,766.16,766.72,766.16,766.39,902.0
2018-10-05 13:35:00,765.72,765.72,765.25,765.25,400.0,765.72,765.72,765.25,765.25,400.0
2018-10-05 13:40:00,765.44,766.4,765.43,766.4,315.0,765.44,766.4,765.43,766.4,315.0
2018-10-05 13:45:00,765.62,765.65,765.62,765.64,200.0,765.62,765.65,765.62,765.64,200.0
2018-10-05 13:50:00,766.08,766.32,765.96,765.96,700.0,766.08,766.32,765.96,765.96,700.0
2018-10-05 13:55:00,766.41,766.41,765.67,766.21,812.0,766.41,766.41,765.67,766.21,812.0
2018-10-05 14:00:00,765.58,766.63,765.58,765.99,700.0,765.58,766.63,765.58,765.99,700.0
2018-10-05 14:05:00,765.81,765.81,765.01,765.01,400.0,765.81,765.81,765.01,765.01,400.0
2018-10-05 14:10:00,765.12,765.13,764.35,764.35,400.0,765.12,765.13,764.35,764.35,400.0
2018-10-05 14:15:00,765.1,765.87,765.1,765.87,400.0,765.1,765.87,765.1,765.87,400.0
2018-10-05 14:20:00,765.92,766.77,765.83,765.95,718.0,765.92,766.77,765.83,765.95,718.0
2018-10-05 14:25:00,766.23,767.08,766.06,766.43,11308.0,766.23,767.08,766.06,766.43,11308.0
2018-10-05 14:30:00,767.08,767.15,766.07,766.64,1400.0,767.08,767.15,766.07,766.64,1400.0
2018-10-05 14:35:00,765.96,766.57,765.96,766.57,300.0,765.96,766.57,765.96,766.57,300.0
2018-10-05 14:40:00,767.08,768.01,766.77,768.01,2387.0,767.08,768.01,766.77,768.01,2387.0
2018-10-05 14:45:00,768.5,770.02,768.49,770.02,3235.0,768.5,770.02,768.49,770.02,3235.0
2018-10-05 14:50:00,769.69,770.15,769.69,769.82,600.0,769.69,770.15,769.69,769.82,600.0
2018-10-05 14:55:00,769.96,769.96,768.28,769.11,1900.0,769.96,769.96,768.28,769.11,1900.0
2018-10-05 15:00:00,769.1,769.1,767.68,768.25,1400.0,769.1,769.1,767.68,768.25,1400.0
2018-10-05 15:05:00,767.71,768.34,766.94,766.94,1300.0,767.71,768.34,766.94,766.94,1300.0
2018-10-05 15:10:00,766.91,769.01,766.85,768.68,1300.0,766.91,769.01,766.85,768.68,1300.0
2018-10-05 15:15:00,768.23,769.05,767.54,767.62,2200.0,768.23,769.05,767.54,767.62,2200.0
2018-10-05 15:20:00,767.01,768.52,766.22,767.95,1300.0,767.01,768.52,766.22,767.95,1300.0
2018-10-05 15:25:00,767.62,767.66,767.25,767.25,500.0,767.62,767.66,767.25,767.25,500.0
2018-10-05 15:30:00,767.92,767.92,767.78,767.79,1100.0,767.92,767.92,767.78,767.79,1100.0
2018-10-05 15:35:00,767.86,768.09,767.45,767.47,1600.0,767.86,768.09,767.45,767.47,1600.0
2018-10-05 15:40:00,767.36,770.78,767.35,770.77,2100.0,767.36,770.78,767.35,770.77,2100.0
2018-10-05 15:45:00,771.69,772.89,771.69,772.07,4552.0,771.69,772.89,771.69,772.07,4552.0
2018-10-05 15:50:00,771.23,772.59,770.57,772.59,4400.0,771.23,772.59,770.57,772.59,4400.0
2018-10-05 15:55:00,772.59,772.59,770.54,771.24,9840.0,772.59,772.59,770.54,771.24,9840.0
2018-10-08 09:30:00,767.84,770.08,767.13,767.13,1647.0,767.84,770.08,767.13,767.13,1647.0
2018-10-08 09:35:00,767.72,771.13,767.57,770.66,3301.0,767.72,771.13,767.57,770.66,3301.0
2018-10-08 09:40:00,771.17,771.49,769.96,771.37,800.0,771.17,771.49,769.96,771.37,800.0
2018-10-08 09:45:00,770.66,772.03,770.04,772.03,2080.0,770.66,772.03,770.04,772.03,2080.0
2018-10-08 09:50:00,771.89,772.66,771.89,772.43,900.0,771.89,772.66,771.89,772.43,900.0
2018-10-08 09:55:00,773.25,775.0,773.25,773.59,19453.0,773.25,775.0,773.25,773.59,19453.0
2018-10-08 10:00:00,774.87,776.45,774.67,775.5,4986.0,774.87,776.45,774.67,775.5,4986.0
2018-10-08 10:05:00,775.5,777.26,775.08,775.94,1212.0,775.5,777.26,775.08,775.94,1212.0
2018-10-08 10:10:00,776.34,779.99,776.33,778.96,3791.0,776.34,779.99,776.33,778.96,3791.0
2018-10-08 10:15:00,779.74,782.75,779.22,782.75,2263.0,779.74,782.75,779.22,782.75,2263.0
2018-10-08 10:20:00,782.34,783.56,781.85,783.56,1940.0,782.34,783.56,781.85,783.56,1940.0
2018-10-08 10:25:00,783.81,785.0,782.53,783.75,2122.0,783.81,785.0,782.53,783.75,2122.0
2018-10-08 10:30:00,784.37,784.5,783.93,783.93,1284.0,784.37,784.5,783.93,783.93,1284.0
2018-10-08 10:35:00,783.49,784.8,782.71,784.2,4038.0,783.49,784.8,782.71,784.2,4038.0
2018-10-08 10:40:00,784.35,784.83,784.0,784.06,900.0,784.35,784.83,784.0,784.06,900.0
2018-10-08 10:45:00,784.28,786.03,784.23,785.84,4793.0,784.28,786.03,784.23,785.84,4793.0
2018-10-08 10:50:00,786.3,786.81,785.41,785.57,1709.0,786.3,786.81,785.41,785.57,1709.0
2018-10-08 10:55:00,785.25,785.25,783.5,785.17,2000.0,785.25,785.25,783.5,785.17,2000.0
2018-10-08 11:00:00,787.03,787.98,787.03,787.95,300.0,787.03,787.98,787.03,787.95,300.0
2018-10-08 11:05:00,788.0,788.0,787.08,787.47,800.0,788.0,788.0,787.08,787.47,800.0
2018-10-08 11:10:00,787.09,789.39,787.08,788.77,4063.0,787.09,789.39,787.08,788.77,4063.0
2018-10-08 11:15:00,788.82,789.0,788.43,789.0,400.0,788.82,789.0,788.43,789.0,400.0
2018-10-08 11:20:00,788.5,788.94,787.74,788.44,2200.0,788.5,788.94,787.74,788.44,2200.0
2018-10-08 11:25:00,788.46,788.46,785.8,786.73,1900.0,788.46,788.46,785.8,786.73,1900.0
2018-10-08 11:30:00,786.75,788.16,785.73,785.73,1500.0,786.75,788.16,785.73,785.73,1500.0
2018-10-08 11:35:00,785.03,787.56,785.03,786.5,1600.0,785.03,787.56,785.03,786.5,1600.0
2018-10-08 11:40:00,786.22,787.7,785.78,786.97,2831.0,786.22,787.7,785.78,786.97,2831.0
2018-10-08 11:45:00,787.09,787.09,784.84,786.2,2499.0,787.09,787.09,784.84,786.2,2499.0
2018-10-08 11:50:00,786.82,787.79,785.25,786.01,2307.0,786.82,787.79,785.25,786.01,2307.0
2018-10-08 11:55:00,786.97,786.97,784.73,786.67,1800.0,786.97,786.97,784.73,786.67,1800.0
2018-10-08 12:00:00,786.46,786.46,784.24,784.24,1903.0,786.46,786.46,784.24,784.24,1903.0
2018-10-08 12:05:00,784.58,785.83,784.3,785.83,2203.0,784.58,785.83,784.3,785.83,2203.0
2018-10-08 12:10:00,786.13,786.64,785.21,786.09,2703.0,786.13,786.64,785.21,786.09,2703.0
2018-10-08 12:15:00,786.03,787.05,785.72,787.05,2025.0,786.03,787.05,785.72,787.05,2025.0
2018-10-08 12:20:00,786.83,787.82,786.83,787.82,1528.0,786.83,787.82,786.83,787.82,1528.0
2018-10-08 12:25:00,788.11,788.11,787.72,787.72,300.0,788.11,788.11,787.72,787.72,300.0
2018-10-08 12:30:00,788.17,788.17,786.7,786.95,4370.0,788.17,788.17,786.7,786.95,4370.0
2018-10-08 12:35:00,786.95,787.36,786.25,786.25,1513.0,786.95,787.36,786.25,786.25,1513.0
2018-10-08 12:40:00,786.22,787.9,786.21,787.65,1700.0,786.22,787.9,786.21,787.65,1700.0
2018-10-08 12:45:00,787.67,787.73,786.73,787.32,2500.0,787.67,787.73,786.73,787.32,2500.0
2018-10-08 12:50:00,787.32,788.01,787.09,787.09,2231.0,787.32,788.01,787.09,787.09,2231.0
2018-10-08 12:55:00,786.75,787.46,785.81,787.23,2400.0,786.75,787.46,785.81,787.23,2400.0
2018-10-08 13:00:00,787.15,788.35,787.15,787.81,4924.0,787.15,788.35,787.15,787.81,4924.0
2018-10-08 13:05:00,787.98,788.59,787.81,788.11,1132.0,787.98,788.59,787.81,788.11,1132.0
2018-10-08 13:10:00,788.68,788.83,787.85,788.39,3400.0,788.68,788.83,787.85,788.39,3400.0
2018-10-08 13:15:00,788.16,788.38,787.4,788.05,2703.0,788.16,788.38,787.4,788.05,2703.0
2018-10-08 13:20:00,789.0,789.0,787.71,788.52,2267.0,789.0,789.0,787.71,788.52,2267.0
2018-10-08 13:25:00,788.59,790.0,788.59,790.0,1720.0,788.59,790.0,788.59,790.0,1720.0
2018-10-08 13:30:00,790.31,790.32,789.78,789.78,600.0,790.31,790.32,789.78,789.78,600.0
2018-10-08 13:35:00,790.61,790.63,789.28,789.28,1000.0,790.61,790.63,789.28,789.28,1000.0
2018-10-08 13:40:00,789.31,790.13,789.31,790.13,500.0,789.31,790.13,789.31,790.13,500.0
2018-10-08 13:45:00,790.28,792.47,790.28,792.47,2721.0,790.28,792.47,790.28,792.47,2721.0
2018-10-08 13:50:00,791.73,791.73,790.08,790.74,1536.0,791.73,791.73,790.08,790.74,1536.0
2018-10-08 13:55:00,790.12,790.35,789.71,789.71,500.0,790.12,790.35,789.71,789.71,500.0
2018-10-08 14:00:00,789.71,789.94,788.99,789.03,2200.0,789.71,789.94,788.99,789.03,2200.0
2018-10-08 14:05:00,788.59,788.89,788.56,788.56,335.0,788.59,788.89,788.56,788.56,335.0
2018-10-08 14:10:00,788.56,789.42,787.32,788.89,1000.0,788.56,789.42,787.32,788.89,1000.0
2018-10-08 14:15:00,788.89,790.84,788.19,790.84,1577.0,788.89,790.84,788.19,790.84,1577.0
2018-10-08 14:20:00,790.29,792.44,790.29,791.1,5173.0,790.29,792.44,790.29,791.1,5173.0
2018-10-08 14:25:00,791.18,791.95,791.17,791.58,739.0,791.18,791.95,791.17,791.58,739.0
2018-10-08 14:30:00,792.31,793.0,792.16,792.67,1898.0,792.31,793.0,792.16,792.67,1898.0
2018-10-08 14:35:00,792.34,792.87,792.07,792.42,1430.0,792.34,792.87,792.07,792.42,1430.0
2018-10-08 14:40:00,791.91,792.07,791.73,792.06,400.0,791.91,792.07,791.73,792.06,400.0
2018-10-08 14:45:00,792.61,792.72,792.02,792.72,1500.0,792.61,792.72,792.02,792.72,1500.0
2018-10-08 14:50:00,792.71,793.08,791.42,791.42,2300.0,792.71,793.08,791.42,791.42,2300.0
2018-10-08 14:55:00,792.06,792.57,792.06,792.41,800.0,792.06,792.57,792.06,792.41,800.0
2018-10-08 15:00:00,792.41,793.02,791.43,791.59,2100.0,792.41,793.02,791.43,791.59,2100.0
2018-10-08 15:05:00,792.22,793.44,792.22,793.18,3100.0,792.22,793.44,792.22,793.18,3100.0
2018-10-08 15:10:00,793.46,793.75,792.6,793.2,2750.0,793.46,793.75,792.6,793.2,2750.0
2018-10-08 15:15:00,792.62,792.87,792.3,792.41,3200.0,792.62,792.87,792.3,792.41,3200.0
2018-10-08 15:20:00,792.55,792.55,791.73,791.75,700.0,792.55,792.55,791.73,791.75,700.0
2018-10-08 15:25:00,791.66,793.21,791.66,792.7,4400.0,791.66,793.21,791.66,792.7,4400.0
2018-10-08 15:30:00,793.04,793.17,792.47,792.47,1800.0,793.04,793.17,792.47,792.47,1800.0
2018-10-08 15:35:00,792.28,792.28,791.09,791.71,2800.0,792.28,792.28,791.09,791.71,2800.0
2018-10-08 15:40:00,791.86,792.2,790.85,790.85,2128.0,791.86,792.2,790.85,790.85,2128.0
2018-10-08 15:45:00,791.01,791.3,790.46,790.46,6962.0,791.01,791.3,790.46,790.46,6962.0
2018-10-08 15:50:00,790.1,790.1,788.39,788.59,4596.0,790.1,790.1,788.39,788.59,4596.0
2018-10-08 15:55:00,788.84,788.84,787.97,788.47,13833.0,788.84,788.84,787.97,788.47,13833.0
2018-10-09 09:30:00,787.57,787.57,784.47,784.47,1140.0,787.57,787.57,784.47,784.47,1140.0
2018-10-09 09:35:00,784.61,786.56,784.6,785.86,700.0,784.61,786.56,784.6,785.86,700.0
2018-10-09 09:40:00,787.45,787.45,786.34,786.38,700.0,787.45,787.45,786.34,786.38,700.0
2018-10-09 09:45:00,786.82,787.63,786.43,787.52,1755.0,786.82,787.63,786.43,787.52,1755.0
2018-10-09 09:50:00,787.63,793.26,787.62,793.26,4450.0,787.63,793.26,787.62,793.26,4450.0
2018-10-09 09:55:00,793.66,793.66,789.93,792.08,1600.0,793.66,793.66,789.93,792.08,1600.0
2018-10-09 10:00:00,792.96,794.68,791.24,791.24,2738.0,792.96,794.68,791.24,791.24,2738.0
2018-10-09 10:05:00,792.08,793.62,791.76,793.45,2100.0,792.08,793.62,791.76,793.45,2100.0
2018-10-09 10:10:00,793.38,793.75,791.3,792.55,2800.0,793.38,793.75,791.3,792.55,2800.0
2018-10-09 10:15:00,793.86,794.05,792.05,792.05,2700.0,793.86,794.05,792.05,792.05,2700.0
2018-10-09 10:20:00,792.88,793.27,791.11,791.11,1464.0,792.88,793.27,791.11,791.11,1464.0
2018-10-09 10:25:00,790.32,790.32,790.32,790.32,100.0,790.32,790.32,790.32,790.32,100.0
2018-10-09 10:30:00,789.22,791.66,788.98,789.83,2100.0,789.22,791.66,788.98,789.83,2100.0
2018-10-09 10:35:00,790.17,790.77,790.07,790.46,1300.0,790.17,790.77,790.07,790.46,1300.0
2018-10-09 10:40:00,790.15,791.6,789.88,791.6,1800.0,790.15,791.6,789.88,791.6,1800.0
2018-10-09 10:45:00,792.29,792.29,789.65,789.65,619.0,792.29,792.29,789.65,789.65,619.0
2018-10-09 10:50:00,790.69,791.33,789.0,789.0,2013.0,790.69,791.33,789.0,789.0,2013.0
2018-10-09 10:55:00,788.47,789.09,788.46,788.88,1800.0,788.47,789.09,788.46,788.88,1800.0
2018-10-09 11:00:00,789.7,791.51,789.7,790.82,1300.0,789.7,791.51,789.7,790.82,1300.0
2018-10-09 11:05:00,790.45,790.91,789.37,789.86,1800.0,790.45,790.91,789.37,789.86,1800.0
2018-10-09 11:10:00,789.21,791.36,789.21,791.36,600.0,789.21,791.36,789.21,791.36,600.0
2018-10-09 11:15:00,790.07,790.08,788.46,788.79,1276.0,790.07,790.08,788.46,788.79,1276.0
2018-10-09 11:20:00,789.04,789.66,788.82,789.61,407.0,789.04,789.66,788.82,789.61,407.0
2018-10-09 11:25:00,789.52,789.52,788.59,789.38,900.0,789.52,789.52,788.59,789.38,900.0
2018-10-09 11:30:00,789.06,789.06,787.68,787.68,400.0,789.06,789.06,787.68,787.68,400.0
2018-10-09 11:35:00,787.94,788.1,787.25,787.62,900.0,787.94,788.1,787.25,787.62,900.0
2018-10-09 11:40:00,788.78,789.67,788.59,789.67,800.0,788.78,789.67,788.59,789.67,800.0
2018-10-09 11:45:00,788.76,788.76,787.06,787.06,300.0,788.76,788.76,787.06,787.06,300.0
2018-10-09 11:50:00,787.48,788.89,787.39,787.39,1000.0,787.48,788.89,787.39,787.39,1000.0
2018-10-09 11:55:00,789.1,789.1,788.01,788.23,1300.0,789.1,789.1,788.01,788.23,1300.0
2018-10-09 12:00:00,788.58,788.58,788.53,788.53,200.0,788.58,788.58,788.53,788.53,200.0
2018-10-09 12:05:00,788.42,788.83,788.42,788.42,1100.0,788.42,788.83,788.42,788.42,1100.0
2018-10-09 12:10:00,788.13,788.58,786.79,787.65,2000.0,788.13,788.58,786.79,787.65,2000.0
2018-10-09 12:15:00,787.03,787.03,785.51,785.51,1000.0,787.03,787.03,785.51,785.51,1000.0
2018-10-09 12:20:00,784.53,785.89,784.0,784.0,900.0,784.53,785.89,784.0,784.0,900.0
2018-10-09 12:25:00,784.64,785.4,784.53,785.34,1690.0,784.64,785.4,784.53,785.34,1690.0
2018-10-09 12:30:00,784.85,785.7,784.31,784.31,1903.0,784.85,785.7,784.31,784.31,1903.0
2018-10-09 12:35:00,784.0,785.74,783.86,784.58,4176.0,784.0,785.74,783.86,784.58,4176.0
2018-10-09 12:40:00,785.19,785.45,784.59,785.45,1500.0,785.19,785.45,784.59,785.45,1500.0
2018-10-09 12:45:00,785.12,786.63,784.03,785.18,4000.0,785.12,786.63,784.03,785.18,4000.0
2018-10-09 12:50:00,785.8,786.04,784.9,784.9,2515.0,785.8,786.04,784.9,784.9,2515.0
2018-10-09 12:55:00,785.04,785.69,783.69,784.71,3236.0,785.04,785.69,783.69,784.71,3236.0
2018-10-09 13:00:00,785.25,785.25,783.37,784.95,1700.0,785.25,785.25,783.37,784.95,1700.0
2018-10-09 13:05:00,784.96,785.74,784.17,784.81,4700.0,784.96,785.74,784.17,784.81,4700.0
2018-10-09 13:10:00,785.23,786.28,783.44,783.44,2177.0,785.23,786.28,783.44,783.44,2177.0
2018-10-09 13:15:00,784.68,784.84,784.06,784.13,700.0,784.68,784.84,784.06,784.13,700.0
2018-10-09 13:20:00,784.13,786.86,783.01,785.73,2000.0,784.13,786.86,783.01,785.73,2000.0
2018-10-09 13:25:00,785.73,786.79,785.16,786.69,2900.0,785.73,786.79,785.16,786.69,2900.0
2018-10-09 13:30:00,785.83,787.21,785.83,786.3,1800.0,785.83,787.21,785.83,786.3,1800.0
2018-10-09 13:35:00,784.73,785.44,783.44,785.44,1100.0,784.73,785.44,783.44,785.44,1100.0
2018-10-09 13:40:00,785.39,786.04,784.57,785.53,700.0,785.39,786.04,784.57,785.53,700.0
2018-10-09 13:45:00,785.62,785.8,784.94,784.94,600.0,785.62,785.8,784.94,784.94,600.0
2018-10-09 13:50:00,785.38,785.84,784.94,785.39,1300.0,785.38,785.84,784.94,785.39,1300.0
2018-10-09 13:55:00,785.36,787.85,785.25,786.48,1900.0,785.36,787.85,785.25,786.48,1900.0
2018-10-09 14:00:00,785.83,786.61,785.34,785.34,1100.0,785.83,786.61,785.34,785.34,1100.0
2018-10-09 14:05:00,784.97,784.97,784.29,784.29,700.0,784.97,784.97,784.29,784.29,700.0
2018-10-09 14:10:00,784.29,784.8,783.22,784.8,1900.0,784.29,784.8,783.22,784.8,1900.0
2018-10-09 14:15:00,784.8,784.8,784.07,784.35,1300.0,784.8,784.8,784.07,784.35,1300.0
2018-10-09 14:20:00,784.69,785.78,784.69,785.2,1600.0,784.69,785.78,784.69,785.2,1600.0
2018-10-09 14:25:00,785.2,786.47,785.19,786.34,1800.0,785.2,786.47,785.19,786.34,1800.0
2018-10-09 14:30:00,786.05,786.87,785.8,786.03,6907.0,786.05,786.87,785.8,786.03,6907.0
2018-10-09 14:35:00,786.03,786.03,783.95,784.62,1000.0,786.03,786.03,783.95,784.62,1000.0
2018-10-09 14:40:00,784.82,784.82,783.84,784.7,1100.0,784.82,784.82,783.84,784.7,1100.0
2018-10-09 14:45:00,784.74,785.05,784.43,785.05,800.0,784.74,785.05,784.43,785.05,800.0
2018-10-09 14:50:00,785.92,786.89,785.06,785.56,1570.0,785.92,786.89,785.06,785.56,1570.0
2018-10-09 14:55:00,785.55,785.55,784.47,785.26,1700.0,785.55,785.55,784.47,785.26,1700.0
2018-10-09 15:00:00,785.26,785.88,785.06,785.06,1600.0,785.26,785.88,785.06,785.06,1600.0
2018-10-09 15:05:00,785.06,785.42,783.93,784.57,1900.0,785.06,785.42,783.93,784.57,1900.0
2018-10-09 15:10:00,784.83,785.55,784.83,785.29,3300.0,784.83,785.55,784.83,785.29,3300.0
2018-10-09 15:15:00,785.57,786.23,785.45,786.0,1800.0,785.57,786.23,785.45,786.0,1800.0
2018-10-09 15:20:00,786.33,786.33,784.0,784.0,2100.0,786.33,786.33,784.0,784.0,2100.0
2018-10-09 15:25:00,784.0,785.17,784.0,784.0,4417.0,784.0,785.17,784.0,784.0,4417.0
2018-10-09 15:30:00,783.93,784.14,783.48,783.54,2500.0,783.93,784.14,783.48,783.54,2500.0
2018-10-09 15:35:00,783.54,783.76,782.97,783.36,4059.0,783.54,783.76,782.97,783.36,4059.0
2018-10-09 15:40:00,783.36,783.41,781.88,782.32,3500.0,783.36,783.41,781.88,782.32,3500.0
2018-10-09 15:45:00,782.6,783.97,782.37,783.57,4400.0,782.6,783.97,782.37,783.57,4400.0
2018-10-09 15:50:00,783.12,783.48,782.42,783.09,4400.0,783.12,783.48,782.42,783.09,4400.0
2018-10-09 15:55:00,783.31,783.31,782.04,782.98,10534.0,783.31,783.31,782.04,782.98,10534.0
2018-10-10 09:30:00,784.34,784.34,784.34,784.34,2585.0,784.34,784.34,784.34,784.34,2585.0
2018-10-10 09:35:00,782.96,785.0,782.24,785.0,1213.0,782.96,785.0,782.24,785.0,1213.0
2018-10-10 09:40:00,785.0,785.0,785.0,785.0,0.0,785.0,785.0,785.0,785.0,0.0
2018-10-10 09:45:00,784.53,785.66,783.88,785.66,2050.0,784.53,785.66,783.88,785.66,2050.0
2018-10-10 09:50:00,785.85,787.72,785.85,787.72,2100.0,785.85,787.72,785.85,787.72,2100.0
2018-10-10 09:55:00,788.54,789.1,787.61,788.68,1821.0,788.54,789.1,787.61,788.68,1821.0
2018-10-10 10:00:00,788.36,789.32,787.37,789.0,5396.0,788.36,789.32,787.37,789.0,5396.0
2018-10-10 10:05:00,790.0,791.21,789.36,791.03,900.0,790.0,791.21,789.36,791.03,900.0
2018-10-10 10:10:00,791.77,791.77,790.02,790.35,1300.0,791.77,791.77,790.02,790.35,1300.0
2018-10-10 10:15:00,790.03,790.03,789.37,789.86,1708.0,790.03,790.03,789.37,789.86,1708.0
2018-10-10 10:20:00,790.64,791.15,790.25,790.47,2000.0,790.64,791.15,790.25,790.47,2000.0
2018-10-10 10:25:00,790.29,790.97,788.19,788.84,2000.0,790.29,790.97,788.19,788.84,2000.0
2018-10-10 10:30:00,788.22,789.14,785.11,785.71,2000.0,788.22,789.14,785.11,785.71,2000.0
2018-10-10 10:35:00,786.55,787.01,784.88,786.22,1600.0,786.55,787.01,784.88,786.22,1600.0
2018-10-10 10:40:00,787.25,788.83,786.84,787.34,3452.0,787.25,788.83,786.84,787.34,3452.0
2018-10-10 10:45:00,787.31,788.2,786.12,786.12,1095.0,787.31,788.2,786.12,786.12,1095.0
2018-10-10 10:50:00,787.01,788.22,787.01,787.02,1800.0,787.01,788.22,787.01,787.02,1800.0
2018-10-10 10:55:00,787.07,787.84,785.45,787.44,3400.0,787.07,787.84,785.45,787.44,3400.0
2018-10-10 11:00:00,787.03,787.46,786.14,786.14,1700.0,787.03,787.46,786.14,786.14,1700.0
2018-10-10 11:05:00,787.17,787.57,786.54,786.7,1464.0,787.17,787.57,786.54,786.7,1464.0
2018-10-10 11:10:00,786.44,786.44,783.97,785.75,2200.0,786.44,786.44,783.97,785.75,2200.0
2018-10-10 11:15:00,785.73,786.2,785.6,785.74,800.0,785.73,786.2,785.6,785.74,800.0
2018-10-10 11:20:00,786.59,786.59,783.92,784.22,1700.0,786.59,786.59,783.92,784.22,1700.0
2018-10-10 11:25:00,784.88,785.41,783.59,784.07,1100.0,784.88,785.41,783.59,784.07,1100.0
2018-10-10 11:30:00,784.62,784.62,782.58,783.17,1500.0,784.62,784.62,782.58,783.17,1500.0
2018-10-10 11:35:00,783.0,783.38,782.11,783.38,700.0,783.0,783.38,782.11,783.38,700.0
2018-10-10 11:40:00,783.47,786.41,783.03,786.17,1900.0,783.47,786.41,783.03,786.17,1900.0
2018-10-10 11:45:00,785.51,787.17,784.69,787.01,900.0,785.51,787.17,784.69,787.01,900.0
2018-10-10 11:50:00,787.1,787.57,785.35,787.35,3300.0,787.1,787.57,785.35,787.35,3300.0
2018-10-10 11:55:00,787.4,787.55,786.49,787.14,1214.0,787.4,787.55,786.49,787.14,1214.0
2018-10-10 12:00:00,787.12,789.0,786.81,789.0,2051.0,787.12,789.0,786.81,789.0,2051.0
2018-10-10 12:05:00,789.16,790.89,788.24,790.89,2630.0,789.16,790.89,788.24,790.89,2630.0
2018-10-10 12:10:00,790.52,791.7,790.52,790.9,1800.0,790.52,791.7,790.52,790.9,1800.0
2018-10-10 12:15:00,791.1,792.0,791.05,791.05,1425.0,791.1,792.0,791.05,791.05,1425.0
2018-10-10 12:20:00,791.68,791.68,790.18,790.18,1200.0,791.68,791.68,790.18,790.18,1200.0
2018-10-10 12:25:00,789.47,789.47,788.43,789.35,2800.0,789.47,789.47,788.43,789.35,2800.0
2018-10-10 12:30:00,788.89,789.35,788.73,789.08,1510.0,788.89,789.35,788.73,789.08,1510.0
2018-10-10 12:35:00,788.88,788.88,786.82,787.35,1270.0,788.88,788.88,786.82,787.35,1270.0
2018-10-10 12:40:00,787.91,788.33,787.91,788.33,900.0,787.91,788.33,787.91,788.33,900.0
2018-10-10 12:45:00,788.32,788.33,787.79,788.26,699.0,788.32,788.33,787.79,788.26,699.0
2018-10-10 12:50:00,788.33,789.58,788.33,788.78,1400.0,788.33,789.58,788.33,788.78,1400.0
2018-10-10 12:55:00,787.78,789.57,787.78,788.43,582.0,787.78,789.57,787.78,788.43,582.0
2018-10-10 13:00:00,787.38,787.38,784.87,785.1,1461.0,787.38,787.38,784.87,785.1,1461.0
2018-10-10 13:05:00,785.12,787.51,785.12,786.78,2100.0,785.12,787.51,785.12,786.78,2100.0
2018-10-10 13:10:00,786.78,786.78,786.78,786.78,0.0,786.78,786.78,786.78,786.78,0.0
2018-10-10 13:15:00,786.95,788.29,786.94,788.29,1200.0,786.95,788.29,786.94,788.29,1200.0
2018-10-10 13:20:00,788.21,788.38,788.21,788.26,1800.0,788.21,788.38,788.21,788.26,1800.0
2018-10-10 13:25:00,788.03,788.56,786.08,787.82,4403.0,788.03,788.56,786.08,787.82,4403.0
2018-10-10 13:30:00,788.02,788.07,786.35,787.05,1700.0,788.02,788.07,786.35,787.05,1700.0
2018-10-10 13:35:00,787.08,787.4,786.71,786.97,1125.0,787.08,787.4,786.71,786.97,1125.0
2018-10-10 13:40:00,787.2,787.21,785.81,786.33,2750.0,787.2,787.21,785.81,786.33,2750.0
2018-10-10 13:45:00,786.75,787.67,786.43,786.43,2800.0,786.75,787.67,786.43,786.43,2800.0
2018-10-10 13:50:00,786.55,787.74,786.54,787.3,3511.0,786.55,787.74,786.54,787.3,3511.0
2018-10-10 13:55:00,786.99,786.99,784.48,784.74,2300.0,786.99,786.99,784.48,784.74,2300.0
2018-10-10 14:00:00,785.7,786.72,785.7,786.72,800.0,785.7,786.72,785.7,786.72,800.0
2018-10-10 14:05:00,785.74,785.75,784.68,785.19,600.0,785.74,785.75,784.68,785.19,600.0
2018-10-10 14:10:00,784.8,785.19,783.71,783.72,2295.0,784.8,785.19,783.71,783.72,2295.0
2018-10-10 14:15:00,784.0,786.63,784.0,786.18,3900.0,784.0,786.63,784.0,786.18,3900.0
2018-10-10 14:20:00,785.58,786.0,783.44,785.36,2300.0,785.58,786.0,783.44,785.36,2300.0
2018-10-10 14:25:00,785.27,785.28,784.37,784.8,500.0,785.27,785.28,784.37,784.8,500.0
2018-10-10 14:30:00,785.05,785.95,784.47,784.48,2101.0,785.05,785.95,784.47,784.48,2101.0
2018-10-10 14:35:00,784.64,784.99,783.31,783.32,1420.0,784.64,784.99,783.31,783.32,1420.0
2018-10-10 14:40:00,784.44,784.83,783.65,784.0,910.0,784.44,784.83,783.65,784.0,910.0
2018-10-10 14:45:00,783.57,784.83,783.42,784.82,800.0,783.57,784.83,783.42,784.82,800.0
2018-10-10 14:50:00,784.1,785.8,784.09,785.53,4111.0,784.1,785.8,784.09,785.53,4111.0
2018-10-10 14:55:00,785.12,785.71,783.7,785.34,1339.0,785.12,785.71,783.7,785.34,1339.0
2018-10-10 15:00:00,784.9,785.77,783.87,784.33,1800.0,784.9,785.77,783.87,784.33,1800.0
2018-10-10 15:05:00,784.31,784.31,782.0,782.25,1600.0,784.31,784.31,782.0,782.25,1600.0
2018-10-10 15:10:00,781.96,781.96,780.11,780.44,2894.0,781.96,781.96,780.11,780.44,2894.0
2018-10-10 15:15:00,780.5,782.11,780.49,781.27,2200.0,780.5,782.11,780.49,781.27,2200.0
2018-10-10 15:20:00,781.99,784.08,781.71,783.87,6619.0,781.99,784.08,781.71,783.87,6619.0
2018-10-10 15:25:00,783.38,783.78,782.39,783.54,2700.0,783.38,783.78,782.39,783.54,2700.0
2018-10-10 15:30:00,783.24,783.39,780.22,782.81,3700.0,783.24,783.39,780.22,782.81,3700.0
2018-10-10 15:35:00,782.62,782.63,780.29,780.43,3800.0,782.62,782.63,780.29,780.43,3800.0
2018-10-10 15:40:00,779.16,780.52,779.16,779.71,2940.0,779.16,780.52,779.16,779.71,2940.0
2018-10-10 15:45:00,778.0,782.5,777.81,782.07,11297.0,778.0,782.5,777.81,782.07,11297.0
2018-10-10 15:50:00,781.98,782.53,778.78,779.09,5002.0,781.98,782.53,778.78,779.09,5002.0
2018-10-10 15:55:00,778.17,778.9,776.76,778.29,11159.0,778.17,778.9,776.76,778.29,11159.0
2018-10-11 09:30:00,775.0,779.01,775.0,779.01,4082.0,775.0,779.01,775.0,779.01,4082.0
2018-10-11 09:35:00,779.63,781.4,776.94,778.51,6067.0,779.63,781.4,776.94,778.51,6067.0
2018-10-11 09:40:00,777.8,777.8,774.3,777.46,2300.0,777.8,777.8,774.3,777.46,2300.0
2018-10-11 09:45:00,777.46,778.98,776.29,777.06,2425.0,777.46,778.98,776.29,777.06,2425.0
2018-10-11 09:50:00,778.0,781.4,776.03,781.4,3080.0,778.0,781.4,776.03,781.4,3080.0
2018-10-11 09:55:00,781.77,786.5,780.27,786.5,2400.0,781.77,786.5,780.27,786.5,2400.0
2018-10-11 10:00:00,785.39,787.45,783.43,787.33,3677.0,785.39,787.45,783.43,787.33,3677.0
2018-10-11 10:05:00,787.34,790.74,786.54,790.74,2571.0,787.34,790.74,786.54,790.74,2571.0
2018-10-11 10:10:00,791.15,792.0,789.32,792.0,3699.0,791.15,792.0,789.32,792.0,3699.0
2018-10-11 10:15:00,791.02,792.0,788.93,789.81,5527.0,791.02,792.0,788.93,789.81,5527.0
2018-10-11 10:20:00,789.35,789.35,787.69,788.83,1400.0,789.35,789.35,787.69,788.83,1400.0
2018-10-11 10:25:00,788.57,791.76,786.92,790.75,7627.0,788.57,791.76,786.92,790.75,7627.0
2018-10-11 10:30:00,791.43,791.43,788.49,790.0,2800.0,791.43,791.43,788.49,790.0,2800.0
2018-10-11 10:35:00,790.45,792.39,790.45,792.08,4528.0,790.45,792.39,790.45,792.08,4528.0
2018-10-11 10:40:00,791.62,792.43,789.85,790.12,4915.0,791.62,792.43,789.85,790.12,4915.0
2018-10-11 10:45:00,789.84,791.21,788.81,788.82,2800.0,789.84,791.21,788.81,788.82,2800.0
2018-10-11 10:50:00,789.97,791.64,789.68,791.03,1400.0,789.97,791.64,789.68,791.03,1400.0
2018-10-11 10:55:00,791.64,792.09,789.43,790.11,3800.0,791.64,792.09,789.43,790.11,3800.0
2018-10-11 11:00:00,789.0,789.04,784.3,784.3,3287.0,789.0,789.04,784.3,784.3,3287.0
2018-10-11 11:05:00,786.02,786.75,785.01,785.45,3265.0,786.02,786.75,785.01,785.45,3265.0
2018-10-11 11:10:00,785.08,785.99,783.71,785.74,5227.0,785.08,785.99,783.71,785.74,5227.0
2018-10-11 11:15:00,785.14,787.0,785.14,786.23,4375.0,785.14,787.0,785.14,786.23,4375.0
2018-10-11 11:20:00,785.83,787.49,785.83,786.64,1700.0,785.83,787.49,785.83,786.64,1700.0
2018-10-11 11:25:00,787.19,787.19,782.57,784.3,4700.0,787.19,787.19,782.57,784.3,4700.0
2018-10-11 11:30:00,784.3,786.27,783.82,786.27,3178.0,784.3,786.27,783.82,786.27,3178.0
2018-10-11 11:35:00,786.59,786.59,784.09,785.61,2500.0,786.59,786.59,784.09,785.61,2500.0
2018-10-11 11:40:00,786.0,787.03,784.8,785.64,9274.0,786.0,787.03,784.8,785.64,9274.0
2018-10-11 11:45:00,785.58,786.68,784.14,786.18,4546.0,785.58,786.68,784.14,786.18,4546.0
2018-10-11 11:50:00,785.94,786.19,784.3,784.89,6200.0,785.94,786.19,784.3,784.89,6200.0
2018-10-11 11:55:00,785.0,785.0,782.51,783.33,3100.0,785.0,785.0,782.51,783.33,3100.0
2018-10-11 12:00:00,783.51,785.03,783.27,783.5,3100.0,783.51,785.03,783.27,783.5,3100.0
2018-10-11 12:05:00,783.82,785.04,783.47,783.48,2000.0,783.82,785.04,783.47,783.48,2000.0
2018-10-11 12:10:00,784.19,785.27,783.49,785.2,2200.0,784.19,785.27,783.49,785.2,2200.0
2018-10-11 12:15:00,785.73,785.79,784.63,785.0,2400.0,785.73,785.79,784.63,785.0,2400.0
2018-10-11 12:20:00,785.1,785.55,784.12,784.72,5400.0,785.1,785.55,784.12,784.72,5400.0
2018-10-11 12:25:00,784.32,784.61,783.51,783.6,1700.0,784.32,784.61,783.51,783.6,1700.0
2018-10-11 12:30:00,782.92,783.25,782.55,782.68,1100.0,782.92,783.25,782.55,782.68,1100.0
2018-10-11 12:35:00,783.3,784.15,782.8,784.15,1700.0,783.3,784.15,782.8,784.15,1700.0
2018-10-11 12:40:00,783.58,783.73,783.01,783.25,1400.0,783.58,783.73,783.01,783.25,1400.0
2018-10-11 12:45:00,784.04,784.11,782.16,782.16,1000.0,784.04,784.11,782.16,782.16,1000.0
2018-10-11 12:50:00,782.11,782.86,781.67,782.39,1000.0,782.11,782.86,781.67,782.39,1000.0
2018-10-11 12:55:00,782.19,782.54,782.19,782.54,200.0,782.19,782.54,782.19,782.54,200.0
2018-10-11 13:00:00,782.21,782.21,778.77,779.48,2200.0,782.21,782.21,778.77,779.48,2200.0
2018-10-11 13:05:00,779.13,779.89,779.13,779.88,900.0,779.13,779.89,779.13,779.88,900.0
2018-10-11 13:10:00,780.13,781.64,779.78,781.64,1800.0,780.13,781.64,779.78,781.64,1800.0
2018-10-11 13:15:00,781.75,781.89,780.43,780.5,2600.0,781.75,781.89,780.43,780.5,2600.0
2018-10-11 13:20:00,780.08,780.09,779.37,779.38,1300.0,780.08,780.09,779.37,779.38,1300.0
2018-10-11 13:25:00,778.15,778.23,777.19,777.2,2100.0,778.15,778.23,777.19,777.2,2100.0
2018-10-11 13:30:00,777.63,777.66,776.17,776.17,1100.0,777.63,777.66,776.17,776.17,1100.0
2018-10-11 13:35:00,776.42,777.83,776.42,777.83,2400.0,776.42,777.83,776.42,777.83,2400.0
2018-10-11 13:40:00,778.27,778.96,776.91,776.91,2900.0,778.27,778.96,776.91,776.91,2900.0
2018-10-11 13:45:00,777.21,777.71,776.0,776.0,2424.0,777.21,777.71,776.0,776.0,2424.0
2018-10-11 13:50:00,775.63,776.49,774.77,776.49,4418.0,775.63,776.49,774.77,776.49,4418.0
2018-10-11 13:55:00,777.75,779.04,777.03,779.04,2250.0,777.75,779.04,777.03,779.04,2250.0
2018-10-11 14:00:00,777.96,778.29,774.91,774.99,3800.0,777.96,778.29,774.91,774.99,3800.0
2018-10-11 14:05:00,775.26,775.86,774.25,774.3,1900.0,775.26,775.86,774.25,774.3,1900.0
2018-10-11 14:10:00,774.55,774.94,773.25,773.75,10940.0,774.55,774.94,773.25,773.75,10940.0
2018-10-11 14:15:00,775.08,775.32,773.75,773.75,1900.0,775.08,775.32,773.75,773.75,1900.0
2018-10-11 14:20:00,773.8,775.59,773.68,773.68,7900.0,773.8,775.59,773.68,773.68,7900.0
2018-10-11 14:25:00,773.32,773.6,772.52,773.13,2300.0,773.32,773.6,772.52,773.13,2300.0
2018-10-11 14:30:00,772.85,772.99,770.0,770.0,3224.0,772.85,772.99,770.0,770.0,3224.0
2018-10-11 14:35:00,769.45,769.81,767.76,768.34,2107.0,769.45,769.81,767.76,768.34,2107.0
2018-10-11 14:40:00,768.39,768.8,763.63,763.63,1600.0,768.39,768.8,763.63,763.63,1600.0
2018-10-11 14:45:00,763.02,766.0,761.99,765.35,2656.0,763.02,766.0,761.99,765.35,2656.0
2018-10-11 14:50:00,765.35,767.53,764.59,765.5,4200.0,765.35,767.53,764.59,765.5,4200.0
2018-10-11 14:55:00,766.31,766.31,764.59,765.75,2800.0,766.31,766.31,764.59,765.75,2800.0
2018-10-11 15:00:00,766.41,766.41,764.4,766.03,3907.0,766.41,766.41,764.4,766.03,3907.0
2018-10-11 15:05:00,766.78,767.16,766.41,767.0,2400.0,766.78,767.16,766.41,767.0,2400.0
2018-10-11 15:10:00,766.12,769.43,765.04,768.36,4918.0,766.12,769.43,765.04,768.36,4918.0
2018-10-11 15:15:00,768.37,772.36,768.36,770.84,4435.0,768.37,772.36,768.36,770.84,4435.0
2018-10-11 15:20:00,772.19,774.18,772.16,772.5,3000.0,772.19,774.18,772.16,772.5,3000.0
2018-10-11 15:25:00,773.23,775.51,771.85,775.02,6995.0,773.23,775.51,771.85,775.02,6995.0
2018-10-11 15:30:00,775.0,775.0,772.76,772.76,7000.0,775.0,775.0,772.76,772.76,7000.0
2018-10-11 15:35:00,772.45,773.31,769.25,772.86,6614.0,772.45,773.31,769.25,772.86,6614.0
2018-10-11 15:40:00,772.75,773.12,770.94,770.95,5916.0,772.75,773.12,770.94,770.95,5916.0
2018-10-11 15:45:00,770.94,772.7,770.02,770.44,9794.0,770.94,772.7,770.02,770.44,9794.0
2018-10-11 15:50:00,770.14,771.03,769.69,770.51,4200.0,770.14,771.03,769.69,770.51,4200.0
2018-10-11 15:55:00,770.07,770.58,768.9,769.07,10331.0,770.07,770.58,768.9,769.07,10331.0
2018-10-12 09:30:00,773.66,777.87,773.66,774.78,3078.0,773.66,777.87,773.66,774.78,3078.0
2018-10-12 09:35:00,774.78,775.28,774.53,775.28,400.0,774.78,775.28,774.53,775.28,400.0
2018-10-12 09:40:00,775.09,775.24,771.02,771.07,900.0,775.09,775.24,771.02,771.07,900.0
2018-10-12 09:45:00,772.06,772.07,771.41,771.41,200.0,772.06,772.07,771.41,771.41,200.0
2018-10-12 09:50:00,774.66,774.66,770.06,770.2,2607.0,774.66,774.66,770.06,770.2,2607.0
2018-10-12 09:55:00,770.3,771.7,770.3,771.7,1200.0,770.3,771.7,770.3,771.7,1200.0
2018-10-12 10:00:00,772.38,773.14,767.23,769.24,4249.0,772.38,773.14,767.23,769.24,4249.0
2018-10-12 10:05:00,770.66,774.55,770.66,774.25,5372.0,770.66,774.55,770.66,774.25,5372.0
2018-10-12 10:10:00,774.45,776.25,774.0,774.92,10333.0,774.45,776.25,774.0,774.92,10333.0
2018-10-12 10:15:00,774.13,774.74,769.08,769.08,6500.0,774.13,774.74,769.08,769.08,6500.0
2018-10-12 10:20:00,768.07,769.76,767.07,767.55,7389.0,768.07,769.76,767.07,767.55,7389.0
2018-10-12 10:25:00,768.25,772.54,768.25,771.38,4514.0,768.25,772.54,768.25,771.38,4514.0
2018-10-12 10:30:00,771.5,773.26,771.5,772.68,900.0,771.5,773.26,771.5,772.68,900.0
2018-10-12 10:35:00,772.68,772.79,769.33,770.14,3664.0,772.68,772.79,769.33,770.14,3664.0
2018-10-12 10:40:00,769.52,769.78,768.22,769.44,3500.0,769.52,769.78,768.22,769.44,3500.0
2018-10-12 10:45:00,768.46,768.46,766.54,766.54,600.0,768.46,768.46,766.54,766.54,600.0
2018-10-12 10:50:00,767.72,769.61,767.56,769.55,4477.0,767.72,769.61,767.56,769.55,4477.0
2018-10-12 10:55:00,768.72,770.02,768.71,769.69,2710.0,768.72,770.02,768.71,769.69,2710.0
2018-10-12 11:00:00,768.11,768.19,768.11,768.11,400.0,768.11,768.19,768.11,768.11,400.0
2018-10-12 11:05:00,767.69,769.15,767.68,768.43,1824.0,767.69,769.15,767.68,768.43,1824.0
2018-10-12 11:10:00,769.13,770.28,769.13,770.28,851.0,769.13,770.28,769.13,770.28,851.0
2018-10-12 11:15:00,770.36,771.02,769.35,769.35,1700.0,770.36,771.02,769.35,769.35,1700.0
2018-10-12 11:20:00,769.04,771.72,769.04,770.88,2906.0,769.04,771.72,769.04,770.88,2906.0
2018-10-12 11:25:00,770.19,770.19,768.95,768.96,1000.0,770.19,770.19,768.95,768.96,1000.0
2018-10-12 11:30:00,769.15,770.24,769.04,769.64,1400.0,769.15,770.24,769.04,769.64,1400.0
2018-10-12 11:35:00,768.42,769.13,768.14,768.19,1000.0,768.42,769.13,768.14,768.19,1000.0
2018-10-12 11:40:00,768.15,769.39,766.94,769.39,1800.0,768.15,769.39,766.94,769.39,1800.0
2018-10-12 11:45:00,767.83,769.82,766.42,769.82,1400.0,767.83,769.82,766.42,769.82,1400.0
2018-10-12 11:50:00,769.03,770.95,769.03,770.95,900.0,769.03,770.95,769.03,770.95,900.0
2018-10-12 11:55:00,769.87,770.95,769.35,769.35,2100.0,769.87,770.95,769.35,769.35,2100.0
2018-10-12 12:00:00,769.44,769.89,767.18,767.18,800.0,769.44,769.89,767.18,767.18,800.0
2018-10-12 12:05:00,767.83,767.83,766.8,766.8,300.0,767.83,767.83,766.8,766.8,300.0
2018-10-12 12:10:00,766.54,767.57,765.77,767.57,1600.0,766.54,767.57,765.77,767.57,1600.0
2018-10-12 12:15:00,767.77,767.77,765.91,765.91,1350.0,767.77,767.77,765.91,765.91,1350.0
2018-10-12 12:20:00,766.27,766.52,765.93,766.25,700.0,766.27,766.52,765.93,766.25,700.0
2018-10-12 12:25:00,766.47,766.47,764.19,764.19,900.0,766.47,766.47,764.19,764.19,900.0
2018-10-12 12:30:00,764.94,766.5,764.94,766.49,1100.0,764.94,766.5,764.94,766.49,1100.0
2018-10-12 12:35:00,765.39,766.38,765.37,766.32,1600.0,765.39,766.38,765.37,766.32,1600.0
2018-10-12 12:40:00,765.47,766.34,765.46,766.2,900.0,765.47,766.34,765.46,766.2,900.0
2018-10-12 12:45:00,766.78,767.11,766.3,766.82,1300.0,766.78,767.11,766.3,766.82,1300.0
2018-10-12 12:50:00,766.32,767.78,765.88,767.78,2000.0,766.32,767.78,765.88,767.78,2000.0
2018-10-12 12:55:00,767.7,769.85,767.7,768.67,2099.0,767.7,769.85,767.7,768.67,2099.0
2018-10-12 13:00:00,768.54,771.58,768.05,771.58,3200.0,768.54,771.58,768.05,771.58,3200.0
2018-10-12 13:05:00,772.75,772.76,772.26,772.37,600.0,772.75,772.76,772.26,772.37,600.0
2018-10-12 13:10:00,773.69,774.01,771.02,771.02,900.0,773.69,774.01,771.02,771.02,900.0
2018-10-12 13:15:00,771.02,771.02,769.82,769.82,500.0,771.02,771.02,769.82,769.82,500.0
2018-10-12 13:20:00,770.92,771.1,769.2,770.04,1700.0,770.92,771.1,769.2,770.04,1700.0
2018-10-12 13:25:00,770.67,770.68,768.71,768.87,3700.0,770.67,770.68,768.71,768.87,3700.0
2018-10-12 13:30:00,768.34,769.31,768.01,769.31,2203.0,768.34,769.31,768.01,769.31,2203.0
2018-10-12 13:35:00,768.26,768.36,766.88,768.36,1600.0,768.26,768.36,766.88,768.36,1600.0
2018-10-12 13:40:00,768.96,770.99,768.96,769.74,3395.0,768.96,770.99,768.96,769.74,3395.0
2018-10-12 13:45:00,770.88,771.36,770.2,770.83,2030.0,770.88,771.36,770.2,770.83,2030.0
2018-10-12 13:50:00,770.4,771.19,769.92,770.78,1000.0,770.4,771.19,769.92,770.78,1000.0
2018-10-12 13:55:00,770.41,770.41,769.31,769.31,300.0,770.41,770.41,769.31,769.31,300.0
2018-10-12 14:00:00,770.2,770.34,767.74,769.36,1900.0,770.2,770.34,767.74,769.36,1900.0
2018-10-12 14:05:00,769.18,770.47,769.16,769.16,1900.0,769.18,770.47,769.16,769.16,1900.0
2018-10-12 14:10:00,768.01,769.03,767.23,767.92,2290.0,768.01,769.03,767.23,767.92,2290.0
2018-10-12 14:15:00,767.87,770.44,767.87,769.23,1100.0,767.87,770.44,767.87,769.23,1100.0
2018-10-12 14:20:00,769.42,770.2,768.88,768.88,1000.0,769.42,770.2,768.88,768.88,1000.0
2018-10-12 14:25:00,768.76,771.83,768.76,771.83,1400.0,768.76,771.83,768.76,771.83,1400.0
2018-10-12 14:30:00,772.11,772.98,771.77,772.1,3600.0,772.11,772.98,771.77,772.1,3600.0
2018-10-12 14:35:00,772.31,773.42,772.16,773.13,4730.0,772.31,773.42,772.16,773.13,4730.0
2018-10-12 14:40:00,773.63,773.63,770.86,771.13,900.0,773.63,773.63,770.86,771.13,900.0
2018-10-12 14:45:00,771.19,771.82,771.19,771.21,1000.0,771.19,771.82,771.19,771.21,1000.0
2018-10-12 14:50:00,771.13,773.08,771.12,773.08,1700.0,771.13,773.08,771.12,773.08,1700.0
2018-10-12 14:55:00,773.36,774.05,772.65,772.86,1300.0,773.36,774.05,772.65,772.86,1300.0
2018-10-12 15:00:00,773.96,774.44,771.51,771.57,1500.0,773.96,774.44,771.51,771.57,1500.0
2018-10-12 15:05:00,772.19,773.79,771.91,773.33,1400.0,772.19,773.79,771.91,773.33,1400.0
2018-10-12 15:10:00,774.44,774.82,772.71,773.51,3984.0,774.44,774.82,772.71,773.51,3984.0
2018-10-12 15:15:00,773.12,773.14,770.79,771.68,2105.0,773.12,773.14,770.79,771.68,2105.0
2018-10-12 15:20:00,771.59,772.23,771.56,771.56,1900.0,771.59,772.23,771.56,771.56,1900.0
2018-10-12 15:25:00,772.53,776.02,772.53,774.87,4736.0,772.53,776.02,772.53,774.87,4736.0
2018-10-12 15:30:00,774.51,775.44,774.18,775.44,1700.0,774.51,775.44,774.18,775.44,1700.0
2018-10-12 15:35:00,775.74,775.75,773.13,773.64,2900.0,775.74,775.75,773.13,773.64,2900.0
2018-10-12 15:40:00,773.72,776.48,773.71,776.48,2710.0,773.72,776.48,773.71,776.48,2710.0
2018-10-12 15:45:00,776.74,776.74,774.89,776.64,5629.0,776.74,776.74,774.89,776.64,5629.0
2018-10-12 15:50:00,776.65,777.96,776.55,776.55,10065.0,776.65,777.96,776.55,776.55,10065.0
2018-10-12 15:55:00,776.49,777.1,774.54,775.16,16220.0,776.49,777.1,774.54,775.16,16220.0
2018-10-15 09:30:00,778.26,782.49,777.99,780.47,3122.0,778.26,782.49,777.99,780.47,3122.0
2018-10-15 09:35:00,778.7,779.17,775.65,775.66,2000.0,778.7,779.17,775.65,775.66,2000.0
2018-10-15 09:40:00,776.0,779.25,776.0,776.26,2500.0,776.0,779.25,776.0,776.26,2500.0
2018-10-15 09:45:00,775.94,776.42,775.71,776.05,8700.0,775.94,776.42,775.71,776.05,8700.0
2018-10-15 09:50:00,776.52,776.75,774.88,775.1,1300.0,776.52,776.75,774.88,775.1,1300.0
2018-10-15 09:55:00,774.06,776.23,774.06,776.07,3588.0,774.06,776.23,774.06,776.07,3588.0
2018-10-15 10:00:00,775.28,775.28,772.95,774.29,1500.0,775.28,775.28,772.95,774.29,1500.0
2018-10-15 10:05:00,774.21,775.93,774.2,774.8,1800.0,774.21,775.93,774.2,774.8,1800.0
2018-10-15 10:10:00,774.4,775.61,774.4,775.61,603.0,774.4,775.61,774.4,775.61,603.0
2018-10-15 10:15:00,777.98,779.09,776.66,776.66,3005.0,777.98,779.09,776.66,776.66,3005.0
2018-10-15 10:20:00,776.22,777.91,776.07,777.91,1200.0,776.22,777.91,776.07,777.91,1200.0
2018-10-15 10:25:00,778.3,778.92,777.87,778.51,3700.0,778.3,778.92,777.87,778.51,3700.0
2018-10-15 10:30:00,778.18,783.49,778.18,783.49,2036.0,778.18,783.49,778.18,783.49,2036.0
2018-10-15 10:35:00,782.69,785.84,781.54,784.86,13000.0,782.69,785.84,781.54,784.86,13000.0
2018-10-15 10:40:00,783.74,783.75,783.5,783.62,500.0,783.74,783.75,783.5,783.62,500.0
2018-10-15 10:45:00,783.15,784.36,782.31,782.92,3707.0,783.15,784.36,782.31,782.92,3707.0
2018-10-15 10:50:00,783.16,784.28,782.35,783.46,2000.0,783.16,784.28,782.35,783.46,2000.0
2018-10-15 10:55:00,783.5,783.61,782.15,782.64,3866.0,783.5,783.61,782.15,782.64,3866.0
2018-10-15 11:00:00,783.6,784.44,782.68,783.05,2300.0,783.6,784.44,782.68,783.05,2300.0
2018-10-15 11:05:00,782.82,783.17,782.2,782.2,1300.0,782.82,783.17,782.2,782.2,1300.0
2018-10-15 11:10:00,783.04,783.04,782.29,782.46,400.0,783.04,783.04,782.29,782.46,400.0
2018-10-15 11:15:00,782.88,783.36,782.57,782.57,1000.0,782.88,783.36,782.57,782.57,1000.0
2018-10-15 11:20:00,782.36,782.36,780.15,780.95,2700.0,782.36,782.36,780.15,780.95,2700.0
2018-10-15 11:25:00,779.79,782.69,779.79,782.69,3001.0,779.79,782.69,779.79,782.69,3001.0
2018-10-15 11:30:00,783.3,783.3,779.19,779.19,2482.0,783.3,783.3,779.19,779.19,2482.0
2018-10-15 11:35:00,779.38,781.96,779.37,780.15,2200.0,779.38,781.96,779.37,780.15,2200.0
2018-10-15 11:40:00,780.57,780.72,779.83,780.01,1400.0,780.57,780.72,779.83,780.01,1400.0
2018-10-15 11:45:00,781.08,782.37,780.51,781.06,1400.0,781.08,782.37,780.51,781.06,1400.0
2018-10-15 11:50:00,780.42,780.67,780.24,780.25,300.0,780.42,780.67,780.24,780.25,300.0
2018-10-15 11:55:00,780.28,780.9,779.9,780.39,2300.0,780.28,780.9,779.9,780.39,2300.0
2018-10-15 12:00:00,780.15,780.54,779.96,779.96,700.0,780.15,780.54,779.96,779.96,700.0
2018-10-15 12:05:00,779.74,780.41,779.6,779.88,900.0,779.74,780.41,779.6,779.88,900.0
2018-10-15 12:10:00,780.04,780.49,780.04,780.49,500.0,780.04,780.49,780.04,780.49,500.0
2018-10-15 12:15:00,781.18,781.19,781.18,781.18,100.0,781.18,781.19,781.18,781.18,100.0
2018-10-15 12:20:00,782.9,783.54,782.62,783.54,1200.0,782.9,783.54,782.62,783.54,1200.0
2018-10-15 12:25:00,784.09,784.38,784.07,784.38,900.0,784.09,784.38,784.07,784.38,900.0
2018-10-15 12:30:00,784.49,784.49,783.25,784.19,1860.0,784.49,784.49,783.25,784.19,1860.0
2018-10-15 12:35:00,784.12,784.37,783.23,783.23,2425.0,784.12,784.37,783.23,783.23,2425.0
2018-10-15 12:40:00,783.09,783.09,783.09,783.09,100.0,783.09,783.09,783.09,783.09,100.0
2018-10-15 12:45:00,783.08,784.07,782.81,783.51,1400.0,783.08,784.07,782.81,783.51,1400.0
2018-10-15 12:50:00,783.54,783.69,783.1,783.1,400.0,783.54,783.69,783.1,783.1,400.0
2018-10-15 12:55:00,783.2,783.78,783.1,783.45,1000.0,783.2,783.78,783.1,783.45,1000.0
2018-10-15 13:00:00,783.83,784.84,783.71,784.84,1000.0,783.83,784.84,783.71,784.84,1000.0
2018-10-15 13:05:00,784.81,785.52,784.4,785.52,1200.0,784.81,785.52,784.4,785.52,1200.0
2018-10-15 13:10:00,784.37,784.37,784.36,784.36,300.0,784.37,784.37,784.36,784.36,300.0
2018-10-15 13:15:00,784.08,784.31,784.08,784.29,500.0,784.08,784.31,784.08,784.29,500.0
2018-10-15 13:20:00,783.68,783.68,782.74,783.43,1850.0,783.68,783.68,782.74,783.43,1850.0
2018-10-15 13:25:00,783.48,785.77,783.48,785.77,700.0,783.48,785.77,783.48,785.77,700.0
2018-10-15 13:30:00,785.6,786.91,785.6,785.7,1700.0,785.6,786.91,785.6,785.7,1700.0
2018-10-15 13:35:00,785.58,785.88,784.83,784.83,400.0,785.58,785.88,784.83,784.83,400.0
2018-10-15 13:40:00,784.94,786.89,784.94,786.89,1000.0,784.94,786.89,784.94,786.89,1000.0
2018-10-15 13:45:00,786.06,786.49,785.97,786.49,700.0,786.06,786.49,785.97,786.49,700.0
2018-10-15 13:50:00,786.33,786.6,785.95,785.95,400.0,786.33,786.6,785.95,785.95,400.0
2018-10-15 13:55:00,785.48,786.63,785.32,786.58,1100.0,785.48,786.63,785.32,786.58,1100.0
2018-10-15 14:00:00,785.59,786.22,785.59,786.22,500.0,785.59,786.22,785.59,786.22,500.0
2018-10-15 14:05:00,786.59,787.41,785.73,787.41,500.0,786.59,787.41,785.73,787.41,500.0
2018-10-15 14:10:00,786.32,786.32,786.32,786.32,100.0,786.32,786.32,786.32,786.32,100.0
2018-10-15 14:15:00,785.72,786.43,785.72,786.43,500.0,785.72,786.43,785.72,786.43,500.0
2018-10-15 14:20:00,785.64,786.71,785.37,786.71,1700.0,785.64,786.71,785.37,786.71,1700.0
2018-10-15 14:25:00,786.01,786.15,786.01,786.14,400.0,786.01,786.15,786.01,786.14,400.0
2018-10-15 14:30:00,785.16,788.09,785.16,787.47,3000.0,785.16,788.09,785.16,787.47,3000.0
2018-10-15 14:35:00,787.32,787.32,786.87,787.14,300.0,787.32,787.32,786.87,787.14,300.0
2018-10-15 14:40:00,787.0,787.77,787.0,787.71,1095.0,787.0,787.77,787.0,787.71,1095.0
2018-10-15 14:45:00,786.85,787.57,786.85,787.34,500.0,786.85,787.57,786.85,787.34,500.0
2018-10-15 14:50:00,787.8,789.56,787.8,789.2,1522.0,787.8,789.56,787.8,789.2,1522.0
2018-10-15 14:55:00,789.28,789.39,788.63,789.39,700.0,789.28,789.39,788.63,789.39,700.0
2018-10-15 15:00:00,788.15,788.45,787.67,788.3,1000.0,788.15,788.45,787.67,788.3,1000.0
2018-10-15 15:05:00,788.58,788.58,788.28,788.35,400.0,788.58,788.58,788.28,788.35,400.0
2018-10-15 15:10:00,787.49,788.59,787.46,788.55,2000.0,787.49,788.59,787.46,788.55,2000.0
2018-10-15 15:15:00,788.5,788.77,787.87,788.68,1900.0,788.5,788.77,787.87,788.68,1900.0
2018-10-15 15:20:00,788.93,789.65,788.93,789.65,2492.0,788.93,789.65,788.93,789.65,2492.0
2018-10-15 15:25:00,789.45,790.0,787.52,787.63,9102.0,789.45,790.0,787.52,787.63,9102.0
2018-10-15 15:30:00,788.43,789.68,788.43,789.43,4600.0,788.43,789.68,788.43,789.43,4600.0
2018-10-15 15:35:00,789.19,790.18,789.18,790.18,2006.0,789.19,790.18,789.18,790.18,2006.0
2018-10-15 15:40:00,789.57,791.38,786.63,786.63,13821.0,789.57,791.38,786.63,786.63,13821.0
2018-10-15 15:45:00,787.78,792.1,787.31,790.22,11717.0,787.78,792.1,787.31,790.22,11717.0
2018-10-15 15:50:00,789.4,789.96,788.16,788.34,6327.0,789.4,789.96,788.16,788.34,6327.0
2018-10-15 15:55:00,788.56,788.92,786.3,787.0,20199.0,788.56,788.92,786.3,787.0,20199.0
2018-10-16 09:30:00,782.9,782.9,764.62,764.62,11095.0,782.9,782.9,764.62,764.62,11095.0
2018-10-16 09:35:00,765.04,774.11,759.98,769.04,9010.0,765.04,774.11,759.98,769.04,9010.0
2018-10-16 09:40:00,768.91,771.78,768.91,771.05,900.0,768.91,771.78,768.91,771.05,900.0
2018-10-16 09:45:00,771.06,771.06,765.37,767.0,2769.0,771.06,771.06,765.37,767.0,2769.0
2018-10-16 09:50:00,766.47,766.79,765.08,765.81,3300.0,766.47,766.79,765.08,765.81,3300.0
2018-10-16 09:55:00,765.07,766.97,760.22,760.94,7351.0,765.07,766.97,760.22,760.94,7351.0
2018-10-16 10:00:00,763.23,763.73,761.18,761.36,5547.0,763.23,763.73,761.18,761.36,5547.0
2018-10-16 10:05:00,762.32,762.32,760.0,760.0,1617.0,762.32,762.32,760.0,760.0,1617.0
2018-10-16 10:10:00,759.99,760.5,757.28,757.28,4113.0,759.99,760.5,757.28,757.28,4113.0
2018-10-16 10:15:00,756.9,759.58,755.83,759.14,3471.0,756.9,759.58,755.83,759.14,3471.0
2018-10-16 10:20:00,759.88,761.22,759.03,761.19,6718.0,759.88,761.22,759.03,761.19,6718.0
2018-10-16 10:25:00,760.1,760.1,758.81,758.81,2300.0,760.1,760.1,758.81,758.81,2300.0
2018-10-16 10:30:00,757.86,757.87,753.65,754.25,3337.0,757.86,757.87,753.65,754.25,3337.0
2018-10-16 10:35:00,754.92,756.76,754.16,756.74,2400.0,754.92,756.76,754.16,756.74,2400.0
2018-10-16 10:40:00,756.15,756.25,752.33,754.0,10251.0,756.15,756.25,752.33,754.0,10251.0
2018-10-16 10:45:00,753.61,756.15,753.6,755.56,6275.0,753.61,756.15,753.6,755.56,6275.0
2018-10-16 10:50:00,755.33,755.33,752.32,753.6,2500.0,755.33,755.33,752.32,753.6,2500.0
2018-10-16 10:55:00,753.49,754.59,752.79,753.23,1500.0,753.49,754.59,752.79,753.23,1500.0
2018-10-16 11:00:00,753.3,753.3,750.01,750.33,5669.0,753.3,753.3,750.01,750.33,5669.0
2018-10-16 11:05:00,750.36,752.79,750.36,752.76,5101.0,750.36,752.79,750.36,752.76,5101.0
2018-10-16 11:10:00,752.52,754.85,752.48,754.6,2800.0,752.52,754.85,752.48,754.6,2800.0
2018-10-16 11:15:00,755.17,755.82,754.52,755.68,2000.0,755.17,755.82,754.52,755.68,2000.0
2018-10-16 11:20:00,755.57,757.54,754.57,754.71,5803.0,755.57,757.54,754.57,754.71,5803.0
2018-10-16 11:25:00,754.19,754.61,753.14,754.16,3041.0,754.19,754.61,753.14,754.16,3041.0
2018-10-16 11:30:00,755.13,756.74,755.13,756.67,1100.0,755.13,756.74,755.13,756.67,1100.0
2018-10-16 11:35:00,756.42,756.42,755.08,755.71,2100.0,756.42,756.42,755.08,755.71,2100.0
2018-10-16 11:40:00,755.64,756.86,755.64,756.47,1700.0,755.64,756.86,755.64,756.47,1700.0
2018-10-16 11:45:00,757.4,759.19,757.26,758.3,3500.0,757.4,759.19,757.26,758.3,3500.0
2018-10-16 11:50:00,758.68,758.7,757.88,758.33,2300.0,758.68,758.7,757.88,758.33,2300.0
2018-10-16 11:55:00,759.34,759.34,758.15,758.86,2500.0,759.34,759.34,758.15,758.86,2500.0
2018-10-16 12:00:00,758.9,759.78,758.34,759.68,1448.0,758.9,759.78,758.34,759.68,1448.0
2018-10-16 12:05:00,759.05,759.75,758.57,759.04,2874.0,759.05,759.75,758.57,759.04,2874.0
2018-10-16 12:10:00,759.4,760.29,759.4,760.02,2600.0,759.4,760.29,759.4,760.02,2600.0
2018-10-16 12:15:00,760.24,761.62,760.23,760.97,1400.0,760.24,761.62,760.23,760.97,1400.0
2018-10-16 12:20:00,762.08,763.3,762.08,763.29,3188.0,762.08,763.3,762.08,763.29,3188.0
2018-10-16 12:25:00,763.48,763.76,762.93,763.76,2900.0,763.48,763.76,762.93,763.76,2900.0
2018-10-16 12:30:00,764.49,764.87,762.63,762.63,12300.0,764.49,764.87,762.63,762.63,12300.0
2018-10-16 12:35:00,762.74,763.21,762.2,762.56,2012.0,762.74,763.21,762.2,762.56,2012.0
2018-10-16 12:40:00,762.92,765.32,762.91,765.04,2000.0,762.92,765.32,762.91,765.04,2000.0
2018-10-16 12:45:00,765.04,765.04,763.78,764.38,2600.0,765.04,765.04,763.78,764.38,2600.0
2018-10-16 12:50:00,765.11,765.11,764.89,764.99,2371.0,765.11,765.11,764.89,764.99,2371.0
2018-10-16 12:55:00,764.99,764.99,764.13,764.21,1500.0,764.99,764.99,764.13,764.21,1500.0
2018-10-16 13:00:00,764.41,764.46,762.33,762.71,3663.0,764.41,764.46,762.33,762.71,3663.0
2018-10-16 13:05:00,763.0,763.6,762.51,762.66,2000.0,763.0,763.6,762.51,762.66,2000.0
2018-10-16 13:10:00,763.11,763.34,762.75,763.34,500.0,763.11,763.34,762.75,763.34,500.0
2018-10-16 13:15:00,763.45,765.97,763.41,765.39,5099.0,763.45,765.97,763.41,765.39,5099.0
2018-10-16 13:20:00,765.73,766.99,764.72,766.99,600.0,765.73,766.99,764.72,766.99,600.0
2018-10-16 13:25:00,766.07,767.42,766.07,767.42,1900.0,766.07,767.42,766.07,767.42,1900.0
2018-10-16 13:30:00,766.7,767.07,765.64,765.64,2100.0,766.7,767.07,765.64,765.64,2100.0
2018-10-16 13:35:00,765.46,765.46,765.32,765.32,600.0,765.46,765.46,765.32,765.32,600.0
2018-10-16 13:40:00,765.44,766.63,765.44,766.63,2900.0,765.44,766.63,765.44,766.63,2900.0
2018-10-16 13:45:00,767.0,768.19,766.51,768.19,2000.0,767.0,768.19,766.51,768.19,2000.0
2018-10-16 13:50:00,768.5,768.79,767.83,768.07,1424.0,768.5,768.79,767.83,768.07,1424.0
2018-10-16 13:55:00,768.4,770.28,768.29,770.28,2648.0,768.4,770.28,768.29,770.28,2648.0
2018-10-16 14:00:00,770.7,772.01,770.34,771.5,2564.0,770.7,772.01,770.34,771.5,2564.0
2018-10-16 14:05:00,771.23,773.39,771.22,772.89,2597.0,771.23,773.39,771.22,772.89,2597.0
2018-10-16 14:10:00,773.45,773.45,771.38,771.51,1600.0,773.45,773.45,771.38,771.51,1600.0
2018-10-16 14:15:00,771.28,771.29,769.65,769.65,3100.0,771.28,771.29,769.65,769.65,3100.0
2018-10-16 14:20:00,769.61,769.61,768.86,768.86,300.0,769.61,769.61,768.86,768.86,300.0
2018-10-16 14:25:00,768.62,769.11,768.34,768.47,1900.0,768.62,769.11,768.34,768.47,1900.0
2018-10-16 14:30:00,768.99,770.19,768.68,768.69,2300.0,768.99,770.19,768.68,768.69,2300.0
2018-10-16 14:35:00,768.07,769.11,768.07,768.82,800.0,768.07,769.11,768.07,768.82,800.0
2018-10-16 14:40:00,769.11,770.91,769.02,770.35,2200.0,769.11,770.91,769.02,770.35,2200.0
2018-10-16 14:45:00,770.32,772.56,770.14,772.46,4475.0,770.32,772.56,770.14,772.46,4475.0
2018-10-16 14:50:00,773.33,773.33,770.46,771.37,2700.0,773.33,773.33,770.46,771.37,2700.0
2018-10-16 14:55:00,771.71,771.71,770.04,770.67,700.0,771.71,771.71,770.04,770.67,700.0
2018-10-16 15:00:00,770.44,770.99,769.6,769.68,2814.0,770.44,770.99,769.6,769.68,2814.0
2018-10-16 15:05:00,770.17,771.28,770.17,771.28,2001.0,770.17,771.28,770.17,771.28,2001.0
2018-10-16 15:10:00,771.24,771.58,770.04,770.94,4645.0,771.24,771.58,770.04,770.94,4645.0
2018-10-16 15:15:00,771.44,772.53,771.01,772.53,2698.0,771.44,772.53,771.01,772.53,2698.0
2018-10-16 15:20:00,772.09,772.26,770.93,771.17,4298.0,772.09,772.26,770.93,771.17,4298.0
2018-10-16 15:25:00,771.55,771.71,770.64,771.25,2300.0,771.55,771.71,770.64,771.25,2300.0
2018-10-16 15:30:00,771.24,771.73,769.97,771.73,2400.0,771.24,771.73,769.97,771.73,2400.0
2018-10-16 15:35:00,771.75,772.58,770.83,771.56,4800.0,771.75,772.58,770.83,771.56,4800.0
2018-10-16 15:40:00,771.83,772.79,771.83,772.34,4000.0,771.83,772.79,771.83,772.34,4000.0
2018-10-16 15:45:00,772.97,773.92,772.34,773.66,5320.0,772.97,773.92,772.34,773.66,5320.0
2018-10-16 15:50:00,773.93,773.93,772.77,773.34,3800.0,773.93,773.93,772.77,773.34,3800.0
2018-10-16 15:55:00,773.46,774.41,771.83,772.92,12138.0,773.46,774.41,771.83,772.92,12138.0
2018-10-17 09:30:00,771.01,771.02,758.0,758.99,9786.0,771.01,771.02,758.0,758.99,9786.0
2018-10-17 09:35:00,758.02,758.6,746.64,748.03,20177.0,758.02,758.6,746.64,748.03,20177.0
2018-10-17 09:40:00,745.28,748.89,743.15,744.76,7500.0,745.28,748.89,743.15,744.76,7500.0
2018-10-17 09:45:00,743.95,743.95,736.54,739.98,7640.0,743.95,743.95,736.54,739.98,7640.0
2018-10-17 09:50:00,739.19,739.86,732.92,735.0,17944.0,739.19,739.86,732.92,735.0,17944.0
2018-10-17 09:55:00,735.94,735.95,729.56,729.56,6802.0,735.94,735.95,729.56,729.56,6802.0
2018-10-17 10:00:00,730.0,730.24,724.19,727.0,22134.0,730.0,730.24,724.19,727.0,22134.0
2018-10-17 10:05:00,727.0,731.63,726.32,731.28,4280.0,727.0,731.63,726.32,731.28,4280.0
2018-10-17 10:10:00,732.14,732.14,722.38,723.0,8387.0,732.14,732.14,722.38,723.0,8387.0
2018-10-17 10:15:00,723.0,726.06,719.9,720.52,7470.0,723.0,726.06,719.9,720.52,7470.0
2018-10-17 10:20:00,719.54,722.24,717.7,720.1,3640.0,719.54,722.24,717.7,720.1,3640.0
2018-10-17 10:25:00,721.01,722.23,717.3,721.18,19865.0,721.01,722.23,717.3,721.18,19865.0
2018-10-17 10:30:00,722.0,723.77,716.63,717.26,18584.0,722.0,723.77,716.63,717.26,18584.0
2018-10-17 10:35:00,716.67,717.51,710.3,710.45,17566.0,716.67,717.51,710.3,710.45,17566.0
2018-10-17 10:40:00,711.48,713.43,710.89,711.93,12661.0,711.48,713.43,710.89,711.93,12661.0
2018-10-17 10:45:00,711.89,713.42,708.9,712.62,23556.0,711.89,713.42,708.9,712.62,23556.0
2018-10-17 10:50:00,712.77,713.51,709.12,712.94,37227.0,712.77,713.51,709.12,712.94,37227.0
2018-10-17 10:55:00,713.35,713.78,710.21,713.54,9389.0,713.35,713.78,710.21,713.54,9389.0
2018-10-17 11:00:00,713.92,717.2,713.1,714.0,14841.0,713.92,717.2,713.1,714.0,14841.0
2018-10-17 11:05:00,713.75,714.76,712.61,714.22,3166.0,713.75,714.76,712.61,714.22,3166.0
2018-10-17 11:10:00,714.62,714.63,711.63,712.23,9860.0,714.62,714.63,711.63,712.23,9860.0
2018-10-17 11:15:00,712.2,713.03,711.93,711.93,4923.0,712.2,713.03,711.93,711.93,4923.0
2018-10-17 11:20:00,711.87,712.14,710.21,710.98,2786.0,711.87,712.14,710.21,710.98,2786.0
2018-10-17 11:25:00,711.11,711.11,708.2,709.78,10123.0,711.11,711.11,708.2,709.78,10123.0
2018-10-17 11:30:00,710.15,711.88,709.18,709.58,8300.0,710.15,711.88,709.18,709.58,8300.0
2018-10-17 11:35:00,708.93,710.36,707.04,708.62,4259.0,708.93,710.36,707.04,708.62,4259.0
2018-10-17 11:40:00,708.24,709.0,706.36,707.43,12054.0,708.24,709.0,706.36,707.43,12054.0
2018-10-17 11:45:00,707.26,708.82,707.03,707.5,11375.0,707.26,708.82,707.03,707.5,11375.0
2018-10-17 11:50:00,707.31,708.29,706.64,707.13,6600.0,707.31,708.29,706.64,707.13,6600.0
2018-10-17 11:55:00,707.09,708.47,706.65,707.6,6318.0,707.09,708.47,706.65,707.6,6318.0
2018-10-17 12:00:00,707.6,707.92,705.01,706.13,7200.0,707.6,707.92,705.01,706.13,7200.0
2018-10-17 12:05:00,706.05,709.66,705.9,709.65,12717.0,706.05,709.66,705.9,709.65,12717.0
2018-10-17 12:10:00,708.4,711.2,708.39,710.95,5684.0,708.4,711.2,708.39,710.95,5684.0
2018-10-17 12:15:00,711.07,713.73,710.36,713.73,27150.0,711.07,713.73,710.36,713.73,27150.0
2018-10-17 12:20:00,714.0,715.14,713.19,714.81,3012.0,714.0,715.14,713.19,714.81,3012.0
2018-10-17 12:25:00,714.99,715.0,712.3,713.23,4376.0,714.99,715.0,712.3,713.23,4376.0
2018-10-17 12:30:00,712.34,713.2,710.84,711.0,3733.0,712.34,713.2,710.84,711.0,3733.0
2018-10-17 12:35:00,711.24,713.75,711.24,713.61,5150.0,711.24,713.75,711.24,713.61,5150.0
2018-10-17 12:40:00,714.41,717.04,714.03,716.38,10419.0,714.41,717.04,714.03,716.38,10419.0
2018-10-17 12:45:00,716.19,716.51,715.3,715.82,11862.0,716.19,716.51,715.3,715.82,11862.0
2018-10-17 12:50:00,715.72,716.99,715.53,716.99,2400.0,715.72,716.99,715.53,716.99,2400.0
2018-10-17 12:55:00,717.5,720.15,717.08,720.15,21811.0,717.5,720.15,717.08,720.15,21811.0
2018-10-17 13:00:00,720.44,722.07,720.07,721.39,4500.0,720.44,722.07,720.07,721.39,4500.0
2018-10-17 13:05:00,721.18,722.07,718.79,718.8,2277.0,721.18,722.07,718.79,718.8,2277.0
2018-10-17 13:10:00,718.79,718.8,717.46,717.7,1600.0,718.79,718.8,717.46,717.7,1600.0
2018-10-17 13:15:00,717.45,717.51,716.72,716.72,2803.0,717.45,717.51,716.72,716.72,2803.0
2018-10-17 13:20:00,716.18,717.96,716.18,717.96,3027.0,716.18,717.96,716.18,717.96,3027.0
2018-10-17 13:25:00,717.72,717.72,715.72,715.73,1271.0,717.72,717.72,715.72,715.73,1271.0
2018-10-17 13:30:00,716.55,716.55,715.24,716.42,2650.0,716.55,716.55,715.24,716.42,2650.0
2018-10-17 13:35:00,716.86,717.82,716.36,717.82,1600.0,716.86,717.82,716.36,717.82,1600.0
2018-10-17 13:40:00,717.92,718.36,717.46,718.17,2400.0,717.92,718.36,717.46,718.17,2400.0
2018-10-17 13:45:00,717.96,718.36,717.42,718.25,3700.0,717.96,718.36,717.42,718.25,3700.0
2018-10-17 13:50:00,718.25,718.45,717.42,718.45,2600.0,718.25,718.45,717.42,718.45,2600.0
2018-10-17 13:55:00,718.74,719.32,717.25,717.25,2908.0,718.74,719.32,717.25,717.25,2908.0
2018-10-17 14:00:00,716.58,717.33,716.0,716.62,2556.0,716.58,717.33,716.0,716.62,2556.0
2018-10-17 14:05:00,716.32,717.36,715.0,715.71,7689.0,716.32,717.36,715.0,715.71,7689.0
2018-10-17 14:10:00,715.48,715.78,713.05,713.62,2800.0,715.48,715.78,713.05,713.62,2800.0
2018-10-17 14:15:00,712.84,714.56,712.83,714.33,3930.0,712.84,714.56,712.83,714.33,3930.0
2018-10-17 14:20:00,714.25,715.43,713.45,713.99,3800.0,714.25,715.43,713.45,713.99,3800.0
2018-10-17 14:25:00,714.13,716.51,713.89,715.59,4431.0,714.13,716.51,713.89,715.59,4431.0
2018-10-17 14:30:00,715.98,716.61,715.33,715.63,1800.0,715.98,716.61,715.33,715.63,1800.0
2018-10-17 14:35:00,716.14,716.65,715.6,716.12,4073.0,716.14,716.65,715.6,716.12,4073.0
2018-10-17 14:40:00,715.73,716.05,715.41,715.41,2200.0,715.73,716.05,715.41,715.41,2200.0
2018-10-17 14:45:00,715.73,717.01,715.73,715.99,3700.0,715.73,717.01,715.73,715.99,3700.0
2018-10-17 14:50:00,716.18,716.39,714.0,714.31,8563.0,716.18,716.39,714.0,714.31,8563.0
2018-10-17 14:55:00,714.95,716.36,714.69,715.01,6200.0,714.95,716.36,714.69,715.01,6200.0
2018-10-17 15:00:00,714.93,716.49,714.38,714.38,5380.0,714.93,716.49,714.38,714.38,5380.0
2018-10-17 15:05:00,714.53,715.26,714.07,714.82,1805.0,714.53,715.26,714.07,714.82,1805.0
2018-10-17 15:10:00,714.53,714.8,710.84,711.89,6690.0,714.53,714.8,710.84,711.89,6690.0
2018-10-17 15:15:00,712.02,712.02,711.11,711.11,7117.0,712.02,712.02,711.11,711.11,7117.0
2018-10-17 15:20:00,711.12,711.14,710.02,710.69,9018.0,711.12,711.14,710.02,710.69,9018.0
2018-10-17 15:25:00,710.99,712.9,710.15,711.12,11552.0,710.99,712.9,710.15,711.12,11552.0
2018-10-17 15:30:00,711.98,712.93,711.5,712.93,5981.0,711.98,712.93,711.5,712.93,5981.0
2018-10-17 15:35:00,712.65,713.75,712.21,712.51,6925.0,712.65,713.75,712.21,712.51,6925.0
2018-10-17 15:40:00,712.51,712.51,711.39,712.17,7477.0,712.51,712.51,711.39,712.17,7477.0
2018-10-17 15:45:00,711.93,713.44,711.74,713.34,7937.0,711.93,713.44,711.74,713.34,7937.0
2018-10-17 15:50:00,713.63,714.31,713.63,713.77,10867.0,713.63,714.31,713.63,713.77,10867.0
2018-10-17 15:55:00,713.55,715.48,713.52,714.85,18985.0,713.55,715.48,713.52,714.85,18985.0
2018-10-18 09:30:00,719.59,719.59,709.01,711.0,10388.0,719.59,719.59,709.01,711.0,10388.0
2018-10-18 09:35:00,711.28,714.56,711.11,713.34,2103.0,711.28,714.56,711.11,713.34,2103.0
2018-10-18 09:40:00,714.57,718.47,713.66,718.0,2700.0,714.57,718.47,713.66,718.0,2700.0
2018-10-18 09:45:00,717.99,718.0,715.61,716.44,4310.0,717.99,718.0,715.61,716.44,4310.0
2018-10-18 09:50:00,715.85,716.63,714.65,715.41,8050.0,715.85,716.63,714.65,715.41,8050.0
2018-10-18 09:55:00,714.6,714.6,710.03,711.6,2600.0,714.6,714.6,710.03,711.6,2600.0
2018-10-18 10:00:00,711.04,711.04,708.7,710.78,2540.0,711.04,711.04,708.7,710.78,2540.0
2018-10-18 10:05:00,709.57,709.57,708.07,708.25,1327.0,709.57,709.57,708.07,708.25,1327.0
2018-10-18 10:10:00,708.6,709.83,707.29,707.29,2200.0,708.6,709.83,707.29,707.29,2200.0
2018-10-18 10:15:00,708.84,711.17,708.83,711.01,3402.0,708.84,711.17,708.83,711.01,3402.0
2018-10-18 10:20:00,711.02,712.27,711.02,712.26,600.0,711.02,712.27,711.02,712.26,600.0
2018-10-18 10:25:00,714.11,716.68,713.79,713.79,4084.0,714.11,716.68,713.79,713.79,4084.0
2018-10-18 10:30:00,714.79,716.88,714.78,716.88,1600.0,714.79,716.88,714.78,716.88,1600.0
2018-10-18 10:35:00,717.67,717.67,716.86,716.86,815.0,717.67,717.67,716.86,716.86,815.0
2018-10-18 10:40:00,716.85,719.61,715.69,719.21,3900.0,716.85,719.61,715.69,719.21,3900.0
2018-10-18 10:45:00,719.03,719.04,717.22,717.75,5200.0,719.03,719.04,717.22,717.75,5200.0
2018-10-18 10:50:00,717.76,717.76,716.71,717.38,2395.0,717.76,717.76,716.71,717.38,2395.0
2018-10-18 10:55:00,718.01,719.48,717.89,717.89,3200.0,718.01,719.48,717.89,717.89,3200.0
2018-10-18 11:00:00,717.89,717.9,716.47,716.47,1778.0,717.89,717.9,716.47,716.47,1778.0
2018-10-18 11:05:00,717.31,721.99,716.97,721.84,6723.0,717.31,721.99,716.97,721.84,6723.0
2018-10-18 11:10:00,722.67,724.99,721.59,724.99,4400.0,722.67,724.99,721.59,724.99,4400.0
2018-10-18 11:15:00,727.01,732.95,726.95,732.95,11254.0,727.01,732.95,726.95,732.95,11254.0
2018-10-18 11:20:00,732.94,734.05,726.79,729.19,12370.0,732.94,734.05,726.79,729.19,12370.0
2018-10-18 11:25:00,729.77,730.39,725.05,725.06,2900.0,729.77,730.39,725.05,725.06,2900.0
2018-10-18 11:30:00,725.37,726.42,723.96,725.1,5305.0,725.37,726.42,723.96,725.1,5305.0
2018-10-18 11:35:00,725.04,726.73,723.41,726.54,7483.0,725.04,726.73,723.41,726.54,7483.0
2018-10-18 11:40:00,726.27,726.68,723.33,724.76,2395.0,726.27,726.68,723.33,724.76,2395.0
2018-10-18 11:45:00,723.46,723.46,719.93,720.79,3664.0,723.46,723.46,719.93,720.79,3664.0
2018-10-18 11:50:00,720.09,722.56,719.13,722.56,2280.0,720.09,722.56,719.13,722.56,2280.0
2018-10-18 11:55:00,722.46,722.46,720.92,720.95,1300.0,722.46,722.46,720.92,720.95,1300.0
2018-10-18 12:00:00,721.24,722.05,721.16,721.49,1300.0,721.24,722.05,721.16,721.49,1300.0
2018-10-18 12:05:00,722.1,723.61,721.3,722.39,3310.0,722.1,723.61,721.3,722.39,3310.0
2018-10-18 12:10:00,721.6,722.07,721.19,721.28,2300.0,721.6,722.07,721.19,721.28,2300.0
2018-10-18 12:15:00,722.0,722.0,720.01,721.37,1826.0,722.0,722.0,720.01,721.37,1826.0
2018-10-18 12:20:00,720.75,722.64,720.75,722.16,2800.0,720.75,722.64,720.75,722.16,2800.0
2018-10-18 12:25:00,722.64,724.81,722.64,724.42,1800.0,722.64,724.81,722.64,724.42,1800.0
2018-10-18 12:30:00,725.64,725.64,724.47,724.96,1700.0,725.64,725.64,724.47,724.96,1700.0
2018-10-18 12:35:00,725.56,725.56,723.7,724.47,2100.0,725.56,725.56,723.7,724.47,2100.0
2018-10-18 12:40:00,725.36,726.55,724.98,725.29,2400.0,725.36,726.55,724.98,725.29,2400.0
2018-10-18 12:45:00,725.18,725.35,724.19,724.68,1000.0,725.18,725.35,724.19,724.68,1000.0
2018-10-18 12:50:00,724.72,724.73,723.35,723.75,7500.0,724.72,724.73,723.35,723.75,7500.0
2018-10-18 12:55:00,723.76,723.89,723.14,723.14,800.0,723.76,723.89,723.14,723.14,800.0
2018-10-18 13:00:00,722.46,723.39,722.18,723.39,2400.0,722.46,723.39,722.18,723.39,2400.0
2018-10-18 13:05:00,722.86,722.88,721.91,721.92,700.0,722.86,722.88,721.91,721.92,700.0
2018-10-18 13:10:00,721.91,721.91,718.67,718.67,1700.0,721.91,721.91,718.67,718.67,1700.0
2018-10-18 13:15:00,719.03,720.28,717.28,717.36,1900.0,719.03,720.28,717.28,717.36,1900.0
2018-10-18 13:20:00,718.63,718.63,717.5,718.18,700.0,718.63,718.63,717.5,718.18,700.0
2018-10-18 13:25:00,718.92,721.4,718.92,720.19,2508.0,718.92,721.4,718.92,720.19,2508.0
2018-10-18 13:30:00,719.99,721.59,719.75,721.09,8926.0,719.99,721.59,719.75,721.09,8926.0
2018-10-18 13:35:00,720.2,720.93,719.98,720.93,1600.0,720.2,720.93,719.98,720.93,1600.0
2018-10-18 13:40:00,720.15,720.15,716.98,716.98,2400.0,720.15,720.15,716.98,716.98,2400.0
2018-10-18 13:45:00,717.82,718.69,717.78,718.66,1100.0,717.82,718.69,717.78,718.66,1100.0
2018-10-18 13:50:00,719.12,723.64,718.29,718.29,1805.0,719.12,723.64,718.29,718.29,1805.0
2018-10-18 13:55:00,717.9,720.5,717.9,720.4,1000.0,717.9,720.5,717.9,720.4,1000.0
2018-10-18 14:00:00,719.6,722.57,719.6,722.24,2000.0,719.6,722.57,719.6,722.24,2000.0
2018-10-18 14:05:00,722.31,724.17,722.07,723.08,3382.0,722.31,724.17,722.07,723.08,3382.0
2018-10-18 14:10:00,722.97,723.36,722.82,723.36,600.0,722.97,723.36,722.82,723.36,600.0
2018-10-18 14:15:00,721.88,723.8,721.23,723.43,2400.0,721.88,723.8,721.23,723.43,2400.0
2018-10-18 14:20:00,722.8,724.76,722.21,724.71,3600.0,722.8,724.76,722.21,724.71,3600.0
2018-10-18 14:25:00,724.09,724.55,723.04,723.78,900.0,724.09,724.55,723.04,723.78,900.0
2018-10-18 14:30:00,723.97,726.03,723.87,725.66,4000.0,723.97,726.03,723.87,725.66,4000.0
2018-10-18 14:35:00,726.43,726.5,723.29,724.0,3720.0,726.43,726.5,723.29,724.0,3720.0
2018-10-18 14:40:00,724.12,725.0,724.12,724.83,2600.0,724.12,725.0,724.12,724.83,2600.0
2018-10-18 14:45:00,725.45,726.04,724.14,724.41,4536.0,725.45,726.04,724.14,724.41,4536.0
2018-10-18 14:50:00,724.75,727.98,724.07,727.9,7200.0,724.75,727.98,724.07,727.9,7200.0
2018-10-18 14:55:00,727.76,729.47,726.49,728.54,4238.0,727.76,729.47,726.49,728.54,4238.0
2018-10-18 15:00:00,729.34,729.61,727.81,729.05,6250.0,729.34,729.61,727.81,729.05,6250.0
2018-10-18 15:05:00,728.69,728.9,726.15,726.15,4102.0,728.69,728.9,726.15,726.15,4102.0
2018-10-18 15:10:00,727.25,727.25,725.66,726.05,7255.0,727.25,727.25,725.66,726.05,7255.0
2018-10-18 15:15:00,725.59,727.57,725.57,726.68,5500.0,725.59,727.57,725.57,726.68,5500.0
2018-10-18 15:20:00,726.29,727.69,725.43,726.99,7858.0,726.29,727.69,725.43,726.99,7858.0
2018-10-18 15:25:00,726.91,728.51,726.74,728.15,4600.0,726.91,728.51,726.74,728.15,4600.0
2018-10-18 15:30:00,728.04,730.29,726.93,727.19,10905.0,728.04,730.29,726.93,727.19,10905.0
2018-10-18 15:35:00,728.09,730.74,728.08,729.91,8537.0,728.09,730.74,728.08,729.91,8537.0
2018-10-18 15:40:00,730.59,730.67,728.94,729.67,12079.0,730.59,730.67,728.94,729.67,12079.0
2018-10-18 15:45:00,729.91,731.9,729.28,729.61,19846.0,729.91,731.9,729.28,729.61,19846.0
2018-10-18 15:50:00,729.09,730.02,728.89,729.29,6005.0,729.09,730.02,728.89,729.29,6005.0
2018-10-18 15:55:00,729.23,730.19,728.24,729.34,17250.0,729.23,730.19,728.24,729.34,17250.0
2018-10-19 09:30:00,732.39,733.73,732.39,732.96,10819.0,732.39,733.73,732.39,732.96,10819.0
2018-10-19 09:35:00,732.82,732.82,728.85,732.49,2823.0,732.82,732.82,728.85,732.49,2823.0
2018-10-19 09:40:00,733.46,734.7,732.1,733.71,1922.0,733.46,734.7,732.1,733.71,1922.0
2018-10-19 09:45:00,733.63,733.63,731.81,731.88,1400.0,733.63,733.63,731.81,731.88,1400.0
2018-10-19 09:50:00,731.8,735.76,731.8,735.76,1005.0,731.8,735.76,731.8,735.76,1005.0
2018-10-19 09:55:00,735.16,736.28,734.62,734.72,2400.0,735.16,736.28,734.62,734.72,2400.0
2018-10-19 10:00:00,734.3,734.95,731.75,733.0,2556.0,734.3,734.95,731.75,733.0,2556.0
2018-10-19 10:05:00,731.7,732.35,730.81,732.23,500.0,731.7,732.35,730.81,732.23,500.0
2018-10-19 10:10:00,731.69,731.69,726.25,727.0,5000.0,731.69,731.69,726.25,727.0,5000.0
2018-10-19 10:15:00,726.22,728.39,726.08,728.39,2300.0,726.22,728.39,726.08,728.39,2300.0
2018-10-19 10:20:00,727.63,727.87,727.63,727.73,900.0,727.63,727.87,727.63,727.73,900.0
2018-10-19 10:25:00,727.74,727.87,726.05,726.05,2601.0,727.74,727.87,726.05,726.05,2601.0
2018-10-19 10:30:00,726.77,728.04,726.13,728.04,4600.0,726.77,728.04,726.13,728.04,4600.0
2018-10-19 10:35:00,728.32,729.37,727.59,728.3,2102.0,728.32,729.37,727.59,728.3,2102.0
2018-10-19 10:40:00,728.72,730.64,727.39,730.63,3045.0,728.72,730.64,727.39,730.63,3045.0
2018-10-19 10:45:00,731.26,731.26,729.0,729.98,3951.0,731.26,731.26,729.0,729.98,3951.0
2018-10-19 10:50:00,729.78,731.36,728.69,729.94,2400.0,729.78,731.36,728.69,729.94,2400.0
2018-10-19 10:55:00,729.94,731.38,729.93,731.33,1500.0,729.94,731.38,729.93,731.33,1500.0
2018-10-19 11:00:00,730.8,731.52,730.4,730.41,1800.0,730.8,731.52,730.4,730.41,1800.0
2018-10-19 11:05:00,729.4,730.48,729.4,730.47,1100.0,729.4,730.48,729.4,730.47,1100.0
2018-10-19 11:10:00,730.44,730.97,729.15,730.0,3500.0,730.44,730.97,729.15,730.0,3500.0
2018-10-19 11:15:00,729.88,730.34,729.1,729.1,1300.0,729.88,730.34,729.1,729.1,1300.0
2018-10-19 11:20:00,728.17,728.75,727.76,728.54,600.0,728.17,728.75,727.76,728.54,600.0
2018-10-19 11:25:00,727.98,728.24,726.2,726.97,2605.0,727.98,728.24,726.2,726.97,2605.0
2018-10-19 11:30:00,727.88,729.04,727.88,728.64,2400.0,727.88,729.04,727.88,728.64,2400.0
2018-10-19 11:35:00,728.58,729.75,728.58,729.42,1830.0,728.58,729.75,728.58,729.42,1830.0
2018-10-19 11:40:00,729.76,731.44,729.5,731.44,1700.0,729.76,731.44,729.5,731.44,1700.0
2018-10-19 11:45:00,731.38,731.8,731.28,731.66,1100.0,731.38,731.8,731.28,731.66,1100.0
2018-10-19 11:50:00,731.78,732.16,731.39,731.4,1900.0,731.78,732.16,731.39,731.4,1900.0
2018-10-19 11:55:00,731.55,734.99,731.54,734.16,3043.0,731.55,734.99,731.54,734.16,3043.0
2018-10-19 12:00:00,733.97,734.71,733.27,734.71,2400.0,733.97,734.71,733.27,734.71,2400.0
2018-10-19 12:05:00,734.76,736.04,734.71,735.95,4500.0,734.76,736.04,734.71,735.95,4500.0
2018-10-19 12:10:00,735.57,736.21,735.57,735.98,1875.0,735.57,736.21,735.57,735.98,1875.0
2018-10-19 12:15:00,736.01,737.23,735.39,735.39,1701.0,736.01,737.23,735.39,735.39,1701.0
2018-10-19 12:20:00,735.24,735.24,734.57,734.75,400.0,735.24,735.24,734.57,734.75,400.0
2018-10-19 12:25:00,734.25,734.25,733.55,733.63,1300.0,734.25,734.25,733.55,733.63,1300.0
2018-10-19 12:30:00,734.24,734.81,734.24,734.81,300.0,734.24,734.81,734.24,734.81,300.0
2018-10-19 12:35:00,733.43,733.98,732.79,732.79,1100.0,733.43,733.98,732.79,732.79,1100.0
2018-10-19 12:40:00,732.63,733.16,731.85,732.87,1366.0,732.63,733.16,731.85,732.87,1366.0
2018-10-19 12:45:00,733.55,734.51,733.29,734.51,2200.0,733.55,734.51,733.29,734.51,2200.0
2018-10-19 12:50:00,734.51,734.94,734.06,734.26,1206.0,734.51,734.94,734.06,734.26,1206.0
2018-10-19 12:55:00,735.08,735.08,733.93,734.58,1000.0,735.08,735.08,733.93,734.58,1000.0
2018-10-19 13:00:00,733.75,734.11,733.33,733.34,10290.0,733.75,734.11,733.33,733.34,10290.0
2018-10-19 13:05:00,733.8,734.02,732.54,733.31,1800.0,733.8,734.02,732.54,733.31,1800.0
2018-10-19 13:10:00,734.17,735.59,734.03,735.59,800.0,734.17,735.59,734.03,735.59,800.0
2018-10-19 13:15:00,736.75,737.93,736.75,737.0,2018.0,736.75,737.93,736.75,737.0,2018.0
2018-10-19 13:20:00,736.94,737.33,736.83,736.88,1500.0,736.94,737.33,736.83,736.88,1500.0
2018-10-19 13:25:00,736.51,736.58,734.49,734.5,4327.0,736.51,736.58,734.49,734.5,4327.0
2018-10-19 13:30:00,734.69,734.97,734.08,734.08,1200.0,734.69,734.97,734.08,734.08,1200.0
2018-10-19 13:35:00,735.06,735.9,734.68,734.69,3185.0,735.06,735.9,734.68,734.69,3185.0
2018-10-19 13:40:00,734.79,734.79,732.37,733.13,3389.0,734.79,734.79,732.37,733.13,3389.0
2018-10-19 13:45:00,732.94,733.11,730.95,731.52,3200.0,732.94,733.11,730.95,731.52,3200.0
2018-10-19 13:50:00,731.04,731.46,730.62,731.01,1103.0,731.04,731.46,730.62,731.01,1103.0
2018-10-19 13:55:00,731.27,732.38,731.27,732.08,1100.0,731.27,732.38,731.27,732.08,1100.0
2018-10-19 14:00:00,731.78,731.78,730.07,730.44,1100.0,731.78,731.78,730.07,730.44,1100.0
2018-10-19 14:05:00,728.2,728.53,727.82,728.53,1040.0,728.2,728.53,727.82,728.53,1040.0
2018-10-19 14:10:00,729.31,729.75,729.08,729.75,414.0,729.31,729.75,729.08,729.75,414.0
2018-10-19 14:15:00,728.95,729.42,728.95,729.08,900.0,728.95,729.42,728.95,729.08,900.0
2018-10-19 14:20:00,729.97,730.86,729.72,729.72,2700.0,729.97,730.86,729.72,729.72,2700.0
2018-10-19 14:25:00,729.06,730.24,729.06,730.24,600.0,729.06,730.24,729.06,730.24,600.0
2018-10-19 14:30:00,729.74,730.76,728.89,728.89,2689.0,729.74,730.76,728.89,728.89,2689.0
2018-10-19 14:35:00,728.68,730.03,728.67,728.67,1705.0,728.68,730.03,728.67,728.67,1705.0
2018-10-19 14:40:00,729.08,729.64,728.39,728.4,1200.0,729.08,729.64,728.39,728.4,1200.0
2018-10-19 14:45:00,728.74,729.43,728.35,729.43,2956.0,728.74,729.43,728.35,729.43,2956.0
2018-10-19 14:50:00,729.27,729.27,729.2,729.22,500.0,729.27,729.27,729.2,729.22,500.0
2018-10-19 14:55:00,728.76,729.02,726.89,726.89,1800.0,728.76,729.02,726.89,726.89,1800.0
2018-10-19 15:00:00,726.89,726.89,725.54,725.54,1000.0,726.89,726.89,725.54,725.54,1000.0
2018-10-19 15:05:00,725.93,726.12,725.31,725.83,1358.0,725.93,726.12,725.31,725.83,1358.0
2018-10-19 15:10:00,726.1,726.56,725.43,725.43,2000.0,726.1,726.56,725.43,725.43,2000.0
2018-10-19 15:15:00,725.46,726.42,724.91,726.42,1500.0,725.46,726.42,724.91,726.42,1500.0
2018-10-19 15:20:00,727.39,727.39,726.11,726.11,2397.0,727.39,727.39,726.11,726.11,2397.0
2018-10-19 15:25:00,726.37,727.49,726.37,727.48,4522.0,726.37,727.49,726.37,727.48,4522.0
2018-10-19 15:30:00,727.48,729.38,727.46,728.44,10165.0,727.48,729.38,727.46,728.44,10165.0
2018-10-19 15:35:00,728.86,729.08,726.93,726.93,7900.0,728.86,729.08,726.93,726.93,7900.0
2018-10-19 15:40:00,727.36,727.58,726.81,726.9,1441.0,727.36,727.58,726.81,726.9,1441.0
2018-10-19 15:45:00,727.19,727.63,726.34,726.34,3400.0,727.19,727.63,726.34,726.34,3400.0
2018-10-19 15:50:00,726.1,727.11,725.25,725.58,7358.0,726.1,727.11,725.25,725.58,7358.0
2018-10-19 15:55:00,725.44,726.58,724.28,725.5,14495.0,725.44,726.58,724.28,725.5,14495.0
2018-10-22 09:30:00,726.22,734.55,726.22,731.63,3249.0,726.22,734.55,726.22,731.63,3249.0
2018-10-22 09:35:00,734.59,734.79,727.02,727.02,600.0,734.59,734.79,727.02,727.02,600.0
2018-10-22 09:40:00,729.97,732.92,727.58,727.59,2095.0,729.97,732.92,727.58,727.59,2095.0
2018-10-22 09:45:00,730.03,731.91,730.02,730.08,5110.0,730.03,731.91,730.02,730.08,5110.0
2018-10-22 09:50:00,729.89,730.44,726.45,726.45,1810.0,729.89,730.44,726.45,726.45,1810.0
2018-10-22 09:55:00,724.9,727.54,724.9,727.46,1300.0,724.9,727.54,724.9,727.46,1300.0
2018-10-22 10:00:00,726.91,728.71,725.66,728.71,1200.0,726.91,728.71,725.66,728.71,1200.0
2018-10-22 10:05:00,726.91,726.91,726.91,726.91,100.0,726.91,726.91,726.91,726.91,100.0
2018-10-22 10:10:00,726.58,727.25,726.58,726.58,405.0,726.58,727.25,726.58,726.58,405.0
2018-10-22 10:15:00,726.38,726.39,724.98,724.98,1200.0,726.38,726.39,724.98,724.98,1200.0
2018-10-22 10:20:00,724.41,728.09,724.41,728.09,1600.0,724.41,728.09,724.41,728.09,1600.0
2018-10-22 10:25:00,727.46,729.0,727.46,729.0,700.0,727.46,729.0,727.46,729.0,700.0
2018-10-22 10:30:00,728.38,730.14,728.17,730.14,800.0,728.38,730.14,728.17,730.14,800.0
2018-10-22 10:35:00,730.18,730.74,729.56,730.74,1000.0,730.18,730.74,729.56,730.74,1000.0
2018-10-22 10:40:00,731.88,733.01,731.87,732.42,2400.0,731.88,733.01,731.87,732.42,2400.0
2018-10-22 10:45:00,731.88,733.23,731.79,731.79,2000.0,731.88,733.23,731.79,731.79,2000.0
2018-10-22 10:50:00,731.18,731.18,731.17,731.18,100.0,731.18,731.18,731.17,731.18,100.0
2018-10-22 10:55:00,728.8,730.38,728.8,729.97,970.0,728.8,730.38,728.8,729.97,970.0
2018-10-22 11:00:00,730.06,730.56,730.06,730.56,400.0,730.06,730.56,730.06,730.56,400.0
2018-10-22 11:05:00,732.99,732.99,732.07,732.07,400.0,732.99,732.99,732.07,732.07,400.0
2018-10-22 11:10:00,732.07,732.07,732.07,732.07,0.0,732.07,732.07,732.07,732.07,0.0
2018-10-22 11:15:00,731.87,733.32,731.86,733.32,1713.0,731.87,733.32,731.86,733.32,1713.0
2018-10-22 11:20:00,733.13,735.59,732.23,735.5,3715.0,733.13,735.59,732.23,735.5,3715.0
2018-10-22 11:25:00,735.79,736.6,735.08,735.08,1100.0,735.79,736.6,735.08,735.08,1100.0
2018-10-22 11:30:00,733.99,733.99,732.89,732.89,300.0,733.99,733.99,732.89,732.89,300.0
2018-10-22 11:35:00,733.66,734.43,733.65,734.01,2300.0,733.66,734.43,733.65,734.01,2300.0
2018-10-22 11:40:00,733.88,733.88,733.21,733.21,2300.0,733.88,733.88,733.21,733.21,2300.0
2018-10-22 11:45:00,733.44,733.81,733.08,733.59,800.0,733.44,733.81,733.08,733.59,800.0
2018-10-22 11:50:00,733.92,733.92,733.23,733.78,700.0,733.92,733.92,733.23,733.78,700.0
2018-10-22 11:55:00,733.26,736.35,733.26,735.66,1035.0,733.26,736.35,733.26,735.66,1035.0
2018-10-22 12:00:00,735.3,735.3,735.29,735.3,200.0,735.3,735.3,735.29,735.3,200.0
2018-10-22 12:05:00,735.42,736.81,735.41,736.29,900.0,735.42,736.81,735.41,736.29,900.0
2018-10-22 12:10:00,736.3,736.99,736.0,736.0,1000.0,736.3,736.99,736.0,736.0,1000.0
2018-10-22 12:15:00,735.45,736.35,735.02,735.92,3400.0,735.45,736.35,735.02,735.92,3400.0
2018-10-22 12:20:00,736.11,736.11,735.28,735.36,1300.0,736.11,736.11,735.28,735.36,1300.0
2018-10-22 12:25:00,735.94,737.33,735.93,736.3,2730.0,735.94,737.33,735.93,736.3,2730.0
2018-10-22 12:30:00,735.82,735.99,735.79,735.99,300.0,735.82,735.99,735.79,735.99,300.0
2018-10-22 12:35:00,735.13,736.46,735.12,735.56,900.0,735.13,736.46,735.12,735.56,900.0
2018-10-22 12:40:00,735.87,736.43,735.73,735.85,513.0,735.87,736.43,735.73,735.85,513.0
2018-10-22 12:45:00,735.75,736.72,735.75,735.76,1116.0,735.75,736.72,735.75,735.76,1116.0
2018-10-22 12:50:00,735.56,736.44,735.56,736.2,1300.0,735.56,736.44,735.56,736.2,1300.0
2018-10-22 12:55:00,736.5,736.82,734.23,735.42,1300.0,736.5,736.82,734.23,735.42,1300.0
2018-10-22 13:00:00,735.85,736.12,735.21,735.86,900.0,735.85,736.12,735.21,735.86,900.0
2018-10-22 13:05:00,736.36,737.09,736.36,736.87,600.0,736.36,737.09,736.36,736.87,600.0
2018-10-22 13:10:00,736.45,736.89,736.25,736.89,715.0,736.45,736.89,736.25,736.89,715.0
2018-10-22 13:15:00,736.84,737.75,736.53,737.0,800.0,736.84,737.75,736.53,737.0,800.0
2018-10-22 13:20:00,737.18,737.75,734.28,734.29,1832.0,737.18,737.75,734.28,734.29,1832.0
2018-10-22 13:25:00,733.98,735.22,732.81,735.09,1600.0,733.98,735.22,732.81,735.09,1600.0
2018-10-22 13:30:00,734.85,735.31,734.6,735.31,700.0,734.85,735.31,734.6,735.31,700.0
2018-10-22 13:35:00,734.69,735.33,734.34,734.34,1300.0,734.69,735.33,734.34,734.34,1300.0
2018-10-22 13:40:00,735.19,735.19,733.71,733.71,200.0,735.19,735.19,733.71,733.71,200.0
2018-10-22 13:45:00,735.4,735.4,733.64,733.64,200.0,735.4,735.4,733.64,733.64,200.0
2018-10-22 13:50:00,733.65,734.37,731.6,731.6,791.0,733.65,734.37,731.6,731.6,791.0
2018-10-22 13:55:00,731.86,734.24,731.86,734.01,2900.0,731.86,734.24,731.86,734.01,2900.0
2018-10-22 14:00:00,734.52,734.52,734.52,734.52,100.0,734.52,734.52,734.52,734.52,100.0
2018-10-22 14:05:00,734.63,735.44,734.15,734.86,3900.0,734.63,735.44,734.15,734.86,3900.0
2018-10-22 14:10:00,734.87,735.15,734.35,734.68,2800.0,734.87,735.15,734.35,734.68,2800.0
2018-10-22 14:15:00,732.31,734.41,732.31,734.41,827.0,732.31,734.41,732.31,734.41,827.0
2018-10-22 14:20:00,733.64,733.64,733.24,733.24,300.0,733.64,733.64,733.24,733.24,300.0
2018-10-22 14:25:00,732.82,735.51,732.81,735.48,3200.0,732.82,735.51,732.81,735.48,3200.0
2018-10-22 14:30:00,734.92,735.04,734.58,734.58,920.0,734.92,735.04,734.58,734.58,920.0
2018-10-22 14:35:00,733.76,735.95,733.76,735.95,4264.0,733.76,735.95,733.76,735.95,4264.0
2018-10-22 14:40:00,734.65,734.65,733.89,733.89,700.0,734.65,734.65,733.89,733.89,700.0
2018-10-22 14:45:00,734.66,737.47,734.31,737.4,10500.0,734.66,737.47,734.31,737.4,10500.0
2018-10-22 14:50:00,737.5,737.75,736.92,737.29,3077.0,737.5,737.75,736.92,737.29,3077.0
2018-10-22 14:55:00,737.28,737.99,737.07,737.97,2300.0,737.28,737.99,737.07,737.97,2300.0
2018-10-22 15:00:00,737.99,738.52,737.04,738.15,6005.0,737.99,738.52,737.04,738.15,6005.0
2018-10-22 15:05:00,737.68,738.56,737.66,737.88,1900.0,737.68,738.56,737.66,737.88,1900.0
2018-10-22 15:10:00,738.28,740.0,737.6,740.0,8720.0,738.28,740.0,737.6,740.0,8720.0
2018-10-22 15:15:00,739.71,739.98,737.98,738.46,5532.0,739.71,739.98,737.98,738.46,5532.0
2018-10-22 15:20:00,736.86,737.91,736.86,737.33,4556.0,736.86,737.91,736.86,737.33,4556.0
2018-10-22 15:25:00,737.32,738.4,737.17,738.36,3601.0,737.32,738.4,737.17,738.36,3601.0
2018-10-22 15:30:00,737.81,738.04,737.48,737.77,1500.0,737.81,738.04,737.48,737.77,1500.0
2018-10-22 15:35:00,738.0,738.49,737.53,737.93,2993.0,738.0,738.49,737.53,737.93,2993.0
2018-10-22 15:40:00,737.65,738.46,736.77,737.74,4459.0,737.65,738.46,736.77,737.74,4459.0
2018-10-22 15:45:00,737.38,738.46,737.21,738.08,3100.0,737.38,738.46,737.21,738.08,3100.0
2018-10-22 15:50:00,738.01,738.76,738.01,738.42,3934.0,738.01,738.76,738.01,738.42,3934.0
2018-10-22 15:55:00,738.62,738.81,736.09,736.65,14127.0,738.62,738.81,736.09,736.65,14127.0
2018-10-23 09:30:00,726.73,726.73,723.22,724.6,4985.0,726.73,726.73,723.22,724.6,4985.0
2018-10-23 09:35:00,727.69,729.69,725.36,726.63,2900.0,727.69,729.69,725.36,726.63,2900.0
2018-10-23 09:40:00,728.98,729.3,726.0,726.57,2400.0,728.98,729.3,726.0,726.57,2400.0
2018-10-23 09:45:00,726.42,728.15,725.57,728.05,9197.0,726.42,728.15,725.57,728.05,9197.0
2018-10-23 09:50:00,728.21,729.04,726.58,727.29,6931.0,728.21,729.04,726.58,727.29,6931.0
2018-10-23 09:55:00,727.38,727.4,723.85,724.2,2080.0,727.38,727.4,723.85,724.2,2080.0
2018-10-23 10:00:00,724.34,725.49,723.81,724.98,2419.0,724.34,725.49,723.81,724.98,2419.0
2018-10-23 10:05:00,723.98,723.98,717.81,718.96,6547.0,723.98,723.98,717.81,718.96,6547.0
2018-10-23 10:10:00,718.96,718.96,717.21,717.21,1801.0,718.96,718.96,717.21,717.21,1801.0
2018-10-23 10:15:00,716.36,720.59,716.36,720.59,2874.0,716.36,720.59,716.36,720.59,2874.0
2018-10-23 10:20:00,720.42,722.59,720.42,722.1,1192.0,720.42,722.59,720.42,722.1,1192.0
2018-10-23 10:25:00,722.98,724.95,722.98,724.16,2918.0,722.98,724.95,722.98,724.16,2918.0
2018-10-23 10:30:00,723.23,726.66,722.62,726.66,6123.0,723.23,726.66,722.62,726.66,6123.0
2018-10-23 10:35:00,725.85,727.21,725.01,726.9,3841.0,725.85,727.21,725.01,726.9,3841.0
2018-10-23 10:40:00,726.69,726.69,723.85,724.59,2100.0,726.69,726.69,723.85,724.59,2100.0
2018-10-23 10:45:00,724.17,725.47,723.86,725.47,1157.0,724.17,725.47,723.86,725.47,1157.0
2018-10-23 10:50:00,724.55,724.55,722.74,724.24,1400.0,724.55,724.55,722.74,724.24,1400.0
2018-10-23 10:55:00,723.51,724.97,723.39,723.73,2000.0,723.51,724.97,723.39,723.73,2000.0
2018-10-23 11:00:00,723.54,723.78,722.68,723.64,1900.0,723.54,723.78,722.68,723.64,1900.0
2018-10-23 11:05:00,724.33,725.79,724.11,724.52,800.0,724.33,725.79,724.11,724.52,800.0
2018-10-23 11:10:00,725.6,727.02,725.03,726.47,1504.0,725.6,727.02,725.03,726.47,1504.0
2018-10-23 11:15:00,725.15,728.75,725.15,728.61,1300.0,725.15,728.75,725.15,728.61,1300.0
2018-10-23 11:20:00,728.61,728.72,728.61,728.72,300.0,728.61,728.72,728.61,728.72,300.0
2018-10-23 11:25:00,727.39,729.29,727.39,729.29,1706.0,727.39,729.29,727.39,729.29,1706.0
2018-10-23 11:30:00,729.48,730.38,729.31,730.37,2700.0,729.48,730.38,729.31,730.37,2700.0
2018-10-23 11:35:00,730.61,733.14,730.61,731.41,2000.0,730.61,733.14,730.61,731.41,2000.0
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 11:45:00,729.43,729.43,729.43,729.43,0.0,729.43,729.43,729.43,729.43,0.0
2018-10-23 11:50:00,731.21,731.41,729.62,730.28,4451.0,731.21,731.41,729.62,730.28,4451.0
2018-10-23 11:55:00,730.3,730.3,730.3,730.3,200.0,730.3,730.3,730.3,730.3,200.0
2018-10-23 12:00:00,729.5,729.51,728.88,728.88,1308.0,729.5,729.51,728.88,728.88,1308.0
2018-10-23 12:05:00,728.37,731.76,728.2,730.85,2516.0,728.37,731.76,728.2,730.85,2516.0
2018-10-23 12:10:00,732.23,732.71,732.23,732.71,200.0,732.23,732.71,732.23,732.71,200.0
2018-10-23 12:15:00,732.7,732.71,732.28,732.46,1110.0,732.7,732.71,732.28,732.46,1110.0
2018-10-23 12:20:00,732.93,733.64,732.78,732.78,894.0,732.93,733.64,732.78,732.78,894.0
2018-10-23 12:25:00,732.78,733.67,732.78,733.67,913.0,732.78,733.67,732.78,733.67,913.0
2018-10-23 12:30:00,732.62,732.63,730.87,730.87,5176.0,732.62,732.63,730.87,730.87,5176.0
2018-10-23 12:35:00,730.56,730.56,729.49,729.54,300.0,730.56,730.56,729.49,729.54,300.0
2018-10-23 12:40:00,730.11,730.66,730.11,730.13,1120.0,730.11,730.66,730.11,730.13,1120.0
2018-10-23 12:45:00,729.39,729.41,727.61,727.61,2500.0,729.39,729.41,727.61,727.61,2500.0
2018-10-23 12:50:00,727.61,727.61,727.61,727.61,100.0,727.61,727.61,727.61,727.61,100.0
2018-10-23 12:55:00,728.71,728.85,728.71,728.81,700.0,728.71,728.85,728.71,728.81,700.0
2018-10-23 13:00:00,727.84,730.78,727.83,730.43,9611.0,727.84,730.78,727.83,730.43,9611.0
2018-10-23 13:05:00,732.25,734.78,732.21,734.78,2531.0,732.25,734.78,732.21,734.78,2531.0
2018-10-23 13:10:00,732.85,733.88,732.44,733.15,2711.0,732.85,733.88,732.44,733.15,2711.0
2018-10-23 13:15:00,733.44,733.44,732.1,732.43,1500.0,733.44,733.44,732.1,732.43,1500.0
2018-10-23 13:20:00,732.43,733.13,731.81,732.01,5907.0,732.43,733.13,731.81,732.01,5907.0
2018-10-23 13:25:00,731.22,733.47,731.22,733.47,1400.0,731.22,733.47,731.22,733.47,1400.0
2018-10-23 13:30:00,733.7,734.2,732.81,733.49,1100.0,733.7,734.2,732.81,733.49,1100.0
2018-10-23 13:35:00,733.02,733.02,731.93,731.94,1000.0,733.02,733.02,731.93,731.94,1000.0
2018-10-23 13:40:00,731.94,732.15,731.03,731.57,786.0,731.94,732.15,731.03,731.57,786.0
2018-10-23 13:45:00,731.57,731.58,730.17,730.17,900.0,731.57,731.58,730.17,730.17,900.0
2018-10-23 13:50:00,730.04,731.52,729.39,729.51,1800.0,730.04,731.52,729.39,729.51,1800.0
2018-10-23 13:55:00,729.51,729.59,727.89,727.89,1000.0,729.51,729.59,727.89,727.89,1000.0
2018-10-23 14:00:00,728.93,729.04,728.93,728.93,703.0,728.93,729.04,728.93,728.93,703.0
2018-10-23 14:05:00,728.74,730.57,728.74,730.44,1100.0,728.74,730.57,728.74,730.44,1100.0
2018-10-23 14:10:00,730.4,731.05,729.94,731.05,816.0,730.4,731.05,729.94,731.05,816.0
2018-10-23 14:15:00,731.17,732.69,730.71,732.37,760.0,731.17,732.69,730.71,732.37,760.0
2018-10-23 14:20:00,731.73,732.16,731.34,732.15,1400.0,731.73,732.16,731.34,732.15,1400.0
2018-10-23 14:25:00,732.17,732.77,731.28,732.77,1208.0,732.17,732.77,731.28,732.77,1208.0
2018-10-23 14:30:00,733.79,735.56,733.79,735.22,2007.0,733.79,735.56,733.79,735.22,2007.0
2018-10-23 14:35:00,734.98,735.3,734.39,735.3,1006.0,734.98,735.3,734.39,735.3,1006.0
2018-10-23 14:40:00,735.83,736.68,734.77,734.77,2239.0,735.83,736.68,734.77,734.77,2239.0
2018-10-23 14:45:00,734.77,735.68,734.19,735.67,1303.0,734.77,735.68,734.19,735.67,1303.0
2018-10-23 14:50:00,735.99,736.32,734.98,735.28,1114.0,735.99,736.32,734.98,735.28,1114.0
2018-10-23 14:55:00,735.75,736.21,735.74,736.21,700.0,735.75,736.21,735.74,736.21,700.0
2018-10-23 15:00:00,736.21,737.1,736.07,736.54,2000.0,736.21,737.1,736.07,736.54,2000.0
2018-10-23 15:05:00,736.75,736.75,735.82,735.82,1438.0,736.75,736.75,735.82,735.82,1438.0
2018-10-23 15:10:00,735.96,736.43,735.73,736.25,1893.0,735.96,736.43,735.73,736.25,1893.0
2018-10-23 15:15:00,736.25,736.6,735.43,736.25,1404.0,736.25,736.6,735.43,736.25,1404.0
2018-10-23 15:20:00,736.92,738.36,736.66,738.01,3603.0,736.92,738.36,736.66,738.01,3603.0
2018-10-23 15:25:00,737.72,738.63,737.68,738.28,3104.0,737.72,738.63,737.68,738.28,3104.0
2018-10-23 15:30:00,738.22,738.22,735.99,736.03,2200.0,738.22,738.22,735.99,736.03,2200.0
2018-10-23 15:35:00,735.94,735.94,734.25,734.81,2122.0,735.94,735.94,734.25,734.81,2122.0
2018-10-23 15:40:00,734.52,734.72,733.36,734.09,1800.0,734.52,734.72,733.36,734.09,1800.0
2018-10-23 15:45:00,733.32,734.45,733.31,734.22,2000.0,733.32,734.45,733.31,734.22,2000.0
2018-10-23 15:50:00,734.21,734.5,733.02,733.87,3600.0,734.21,734.5,733.02,733.87,3600.0
2018-10-23 15:55:00,733.91,734.7,733.09,734.6,5403.0,733.91,734.7,733.09,734.6,5403.0
2018-10-24 09:30:00,732.16,732.16,732.16,732.16,2305.0,732.16,732.16,732.16,732.16,2305.0
2018-10-24 09:35:00,734.94,736.38,734.94,736.38,800.0,734.94,736.38,734.94,736.38,800.0
2018-10-24 09:40:00,738.07,741.0,737.2,741.0,1300.0,738.07,741.0,737.2,741.0,1300.0
2018-10-24 09:45:00,740.0,740.36,738.65,738.65,1230.0,740.0,740.36,738.65,738.65,1230.0
2018-10-24 09:50:00,738.71,740.95,738.71,740.75,2438.0,738.71,740.95,738.71,740.75,2438.0
2018-10-24 09:55:00,741.88,743.37,741.88,743.37,300.0,741.88,743.37,741.88,743.37,300.0
2018-10-24 10:00:00,741.37,741.37,737.44,739.36,2900.0,741.37,741.37,737.44,739.36,2900.0
2018-10-24 10:05:00,739.94,742.0,739.93,742.0,794.0,739.94,742.0,739.93,742.0,794.0
2018-10-24 10:10:00,741.6,741.88,741.25,741.25,700.0,741.6,741.88,741.25,741.25,700.0
2018-10-24 10:15:00,741.21,741.21,741.19,741.19,400.0,741.21,741.21,741.19,741.19,400.0
2018-10-24 10:20:00,740.46,740.46,739.26,740.09,700.0,740.46,740.46,739.26,740.09,700.0
2018-10-24 10:25:00,740.86,741.58,740.42,741.31,1200.0,740.86,741.58,740.42,741.31,1200.0
2018-10-24 10:30:00,741.36,741.91,741.36,741.36,700.0,741.36,741.91,741.36,741.36,700.0
2018-10-24 10:35:00,742.5,742.96,742.21,742.96,3831.0,742.5,742.96,742.21,742.96,3831.0
2018-10-24 10:40:00,743.18,743.38,741.21,741.21,1501.0,743.18,743.38,741.21,741.21,1501.0
2018-10-24 10:45:00,741.02,741.35,739.93,740.95,1300.0,741.02,741.35,739.93,740.95,1300.0
2018-10-24 10:50:00,740.98,741.02,740.93,740.93,400.0,740.98,741.02,740.93,740.93,400.0
2018-10-24 10:55:00,740.93,740.93,740.93,740.93,100.0,740.93,740.93,740.93,740.93,100.0
2018-10-24 11:00:00,741.5,742.45,741.5,741.68,3000.0,741.5,742.45,741.5,741.68,3000.0
2018-10-24 11:05:00,741.6,741.6,739.98,739.98,2890.0,741.6,741.6,739.98,739.98,2890.0
2018-10-24 11:10:00,739.49,742.09,739.48,741.94,1100.0,739.49,742.09,739.48,741.94,1100.0
2018-10-24 11:15:00,743.0,743.62,742.98,742.98,800.0,743.0,743.62,742.98,742.98,800.0
2018-10-24 11:20:00,744.91,746.0,743.75,744.28,3200.0,744.91,746.0,743.75,744.28,3200.0
2018-10-24 11:25:00,744.16,745.32,743.82,743.82,1500.0,744.16,745.32,743.82,743.82,1500.0
2018-10-24 11:30:00,743.66,744.82,743.46,744.82,820.0,743.66,744.82,743.46,744.82,820.0
2018-10-24 11:35:00,745.83,747.75,745.47,747.7,4340.0,745.83,747.75,745.47,747.7,4340.0
2018-10-24 11:40:00,747.67,747.67,745.47,745.47,1600.0,747.67,747.67,745.47,745.47,1600.0
2018-10-24 11:45:00,745.7,748.3,745.7,747.34,1600.0,745.7,748.3,745.7,747.34,1600.0
2018-10-24 11:50:00,747.79,747.8,744.19,745.97,3700.0,747.79,747.8,744.19,745.97,3700.0
2018-10-24 11:55:00,748.0,748.23,747.64,747.97,1200.0,748.0,748.23,747.64,747.97,1200.0
2018-10-24 12:00:00,748.04,748.63,748.04,748.33,1095.0,748.04,748.63,748.04,748.33,1095.0
2018-10-24 12:05:00,747.79,747.98,747.06,747.82,2200.0,747.79,747.98,747.06,747.82,2200.0
2018-10-24 12:10:00,748.24,749.62,748.24,749.62,410.0,748.24,749.62,748.24,749.62,410.0
2018-10-24 12:15:00,749.13,750.71,749.12,750.51,1100.0,749.13,750.71,749.12,750.51,1100.0
2018-10-24 12:20:00,751.13,751.13,749.09,749.83,1700.0,751.13,751.13,749.09,749.83,1700.0
2018-10-24 12:25:00,750.14,750.99,749.66,750.99,2575.0,750.14,750.99,749.66,750.99,2575.0
2018-10-24 12:30:00,750.95,752.0,750.95,750.99,1986.0,750.95,752.0,750.95,750.99,1986.0
2018-10-24 12:35:00,750.33,750.33,748.62,749.33,1300.0,750.33,750.33,748.62,749.33,1300.0
2018-10-24 12:40:00,749.92,750.63,749.78,750.0,1300.0,749.92,750.63,749.78,750.0,1300.0
2018-10-24 12:45:00,749.95,750.4,748.85,748.86,1500.0,749.95,750.4,748.85,748.86,1500.0
2018-10-24 12:50:00,748.85,750.15,747.7,750.12,2384.0,748.85,750.15,747.7,750.12,2384.0
2018-10-24 12:55:00,750.59,752.08,750.42,750.75,5353.0,750.59,752.08,750.42,750.75,5353.0
2018-10-24 13:00:00,750.75,750.87,748.13,749.2,4247.0,750.75,750.87,748.13,749.2,4247.0
2018-10-24 13:05:00,748.7,748.7,747.52,748.22,1900.0,748.7,748.7,747.52,748.22,1900.0
2018-10-24 13:10:00,747.52,748.52,747.52,748.52,634.0,747.52,748.52,747.52,748.52,634.0
2018-10-24 13:15:00,748.47,748.57,746.85,747.72,2500.0,748.47,748.57,746.85,747.72,2500.0
2018-10-24 13:20:00,747.8,747.8,747.8,747.8,100.0,747.8,747.8,747.8,747.8,100.0
2018-10-24 13:25:00,746.86,747.31,746.27,746.5,2543.0,746.86,747.31,746.27,746.5,2543.0
2018-10-24 13:30:00,745.8,746.17,742.31,743.71,3244.0,745.8,746.17,742.31,743.71,3244.0
2018-10-24 13:35:00,742.68,742.68,740.69,740.69,1650.0,742.68,742.68,740.69,740.69,1650.0
2018-10-24 13:40:00,740.95,741.98,739.67,741.53,2000.0,740.95,741.98,739.67,741.53,2000.0
2018-10-24 13:45:00,741.01,741.01,739.55,740.58,2600.0,741.01,741.01,739.55,740.58,2600.0
2018-10-24 13:50:00,740.33,741.53,739.65,740.8,1900.0,740.33,741.53,739.65,740.8,1900.0
2018-10-24 13:55:00,741.15,741.15,738.84,739.0,1900.0,741.15,741.15,738.84,739.0,1900.0
2018-10-24 14:00:00,738.56,739.36,737.51,737.98,5266.0,738.56,739.36,737.51,737.98,5266.0
2018-10-24 14:05:00,737.85,739.4,737.1,737.1,9472.0,737.85,739.4,737.1,737.1,9472.0
2018-10-24 14:10:00,737.12,737.91,736.74,736.74,1500.0,737.12,737.91,736.74,736.74,1500.0
2018-10-24 14:15:00,736.79,738.37,736.71,738.37,2000.0,736.79,738.37,736.71,738.37,2000.0
2018-10-24 14:20:00,737.47,739.51,737.05,738.88,5104.0,737.47,739.51,737.05,738.88,5104.0
2018-10-24 14:25:00,739.75,742.08,739.75,740.91,1506.0,739.75,742.08,739.75,740.91,1506.0
2018-10-24 14:30:00,741.01,741.8,740.13,741.8,1300.0,741.01,741.8,740.13,741.8,1300.0
2018-10-24 14:35:00,741.77,742.09,741.71,741.71,800.0,741.77,742.09,741.71,741.71,800.0
2018-10-24 14:40:00,742.78,743.61,741.23,741.23,1400.0,742.78,743.61,741.23,741.23,1400.0
2018-10-24 14:45:00,741.16,741.16,739.97,739.97,1100.0,741.16,741.16,739.97,739.97,1100.0
2018-10-24 14:50:00,740.25,740.25,739.49,739.49,1100.0,740.25,740.25,739.49,739.49,1100.0
2018-10-24 14:55:00,739.95,739.95,739.2,739.33,800.0,739.95,739.95,739.2,739.33,800.0
2018-10-24 15:00:00,738.4,738.69,736.36,737.09,2886.0,738.4,738.69,736.36,737.09,2886.0
2018-10-24 15:05:00,736.41,738.77,736.4,737.56,1998.0,736.41,738.77,736.4,737.56,1998.0
2018-10-24 15:10:00,737.84,738.74,737.83,738.42,938.0,737.84,738.74,737.83,738.42,938.0
2018-10-24 15:15:00,738.24,738.24,735.91,735.91,1741.0,738.24,738.24,735.91,735.91,1741.0
2018-10-24 15:20:00,735.77,735.77,734.1,734.27,2507.0,735.77,735.77,734.1,734.27,2507.0
2018-10-24 15:25:00,734.0,734.38,732.76,732.76,4507.0,734.0,734.38,732.76,732.76,4507.0
2018-10-24 15:30:00,732.76,733.88,732.62,733.63,1900.0,732.76,733.88,732.62,733.63,1900.0
2018-10-24 15:35:00,734.1,735.6,734.1,734.87,3465.0,734.1,735.6,734.1,734.87,3465.0
2018-10-24 15:40:00,734.5,735.53,733.58,733.58,3610.0,734.5,735.53,733.58,733.58,3610.0
2018-10-24 15:45:00,733.7,733.76,732.0,732.13,6642.0,733.7,733.76,732.0,732.13,6642.0
2018-10-24 15:50:00,732.18,732.18,727.42,728.12,5639.0,732.18,732.18,727.42,728.12,5639.0
2018-10-24 15:55:00,726.84,729.22,725.96,728.07,17414.0,726.84,729.22,725.96,728.07,17414.0
2018-10-25 09:30:00,728.75,737.15,728.75,732.08,15164.0,728.75,737.15,728.75,732.08,15164.0
2018-10-25 09:35:00,732.07,736.0,730.32,735.98,2515.0,732.07,736.0,730.32,735.98,2515.0
2018-10-25 09:40:00,733.47,739.6,733.46,739.6,3050.0,733.47,739.6,733.46,739.6,3050.0
2018-10-25 09:45:00,737.69,744.77,737.69,744.76,3640.0,737.69,744.77,737.69,744.76,3640.0
2018-10-25 09:50:00,744.86,745.0,740.63,741.87,3130.0,744.86,745.0,740.63,741.87,3130.0
2018-10-25 09:55:00,742.15,744.3,740.8,744.08,3200.0,742.15,744.3,740.8,744.08,3200.0
2018-10-25 10:00:00,743.36,747.46,743.36,747.45,2325.0,743.36,747.46,743.36,747.45,2325.0
2018-10-25 10:05:00,747.06,747.6,744.32,744.47,2390.0,747.06,747.6,744.32,744.47,2390.0
2018-10-25 10:10:00,744.48,746.31,743.06,746.31,1900.0,744.48,746.31,743.06,746.31,1900.0
2018-10-25 10:15:00,747.95,749.99,747.78,747.78,2749.0,747.95,749.99,747.78,747.78,2749.0
2018-10-25 10:20:00,747.59,747.59,747.0,747.15,1400.0,747.59,747.59,747.0,747.15,1400.0
2018-10-25 10:25:00,747.08,750.63,747.08,750.62,2336.0,747.08,750.63,747.08,750.62,2336.0
2018-10-25 10:30:00,751.0,751.67,750.52,751.1,6741.0,751.0,751.67,750.52,751.1,6741.0
2018-10-25 10:35:00,751.06,751.06,748.56,748.89,2630.0,751.06,751.06,748.56,748.89,2630.0
2018-10-25 10:40:00,748.35,751.43,748.35,750.75,1900.0,748.35,751.43,748.35,750.75,1900.0
2018-10-25 10:45:00,750.61,750.61,746.62,747.53,6605.0,750.61,750.61,746.62,747.53,6605.0
2018-10-25 10:50:00,748.82,751.54,748.81,750.23,1300.0,748.82,751.54,748.81,750.23,1300.0
2018-10-25 10:55:00,749.3,750.3,747.2,747.2,2600.0,749.3,750.3,747.2,747.2,2600.0
2018-10-25 11:00:00,748.13,750.56,748.13,748.14,1960.0,748.13,750.56,748.13,748.14,1960.0
2018-10-25 11:05:00,747.71,747.88,745.18,747.81,3442.0,747.71,747.88,745.18,747.81,3442.0
2018-10-25 11:10:00,747.39,748.31,746.52,746.83,1900.0,747.39,748.31,746.52,746.83,1900.0
2018-10-25 11:15:00,748.01,749.08,747.96,749.08,500.0,748.01,749.08,747.96,749.08,500.0
2018-10-25 11:20:00,750.42,751.47,749.69,750.33,1100.0,750.42,751.47,749.69,750.33,1100.0
2018-10-25 11:25:00,750.84,753.76,750.21,752.47,3179.0,750.84,753.76,750.21,752.47,3179.0
2018-10-25 11:30:00,752.98,752.98,746.48,747.4,3760.0,752.98,752.98,746.48,747.4,3760.0
2018-10-25 11:35:00,746.61,747.52,746.37,747.51,600.0,746.61,747.52,746.37,747.51,600.0
2018-10-25 11:40:00,747.15,747.15,746.12,746.25,2200.0,747.15,747.15,746.12,746.25,2200.0
2018-10-25 11:45:00,746.25,746.82,744.29,746.08,2100.0,746.25,746.82,744.29,746.08,2100.0
2018-10-25 11:50:00,745.87,746.22,744.41,745.05,1200.0,745.87,746.22,744.41,745.05,1200.0
2018-10-25 11:55:00,745.21,745.27,744.3,744.3,400.0,745.21,745.27,744.3,744.3,400.0
2018-10-25 12:00:00,744.29,745.39,744.29,745.39,1600.0,744.29,745.39,744.29,745.39,1600.0
2018-10-25 12:05:00,745.93,746.91,745.92,746.91,700.0,745.93,746.91,745.92,746.91,700.0
2018-10-25 12:10:00,746.67,747.85,746.31,747.07,1300.0,746.67,747.85,746.31,747.07,1300.0
2018-10-25 12:15:00,745.64,746.58,745.58,745.58,900.0,745.64,746.58,745.58,745.58,900.0
2018-10-25 12:20:00,745.15,745.34,743.24,744.09,2702.0,745.15,745.34,743.24,744.09,2702.0
2018-10-25 12:25:00,744.94,746.53,744.94,746.31,1700.0,744.94,746.53,744.94,746.31,1700.0
2018-10-25 12:30:00,745.49,747.4,745.49,746.58,2800.0,745.49,747.4,745.49,746.58,2800.0
2018-10-25 12:35:00,746.69,749.01,746.68,749.01,2300.0,746.69,749.01,746.68,749.01,2300.0
2018-10-25 12:40:00,747.55,748.71,747.17,748.71,3500.0,747.55,748.71,747.17,748.71,3500.0
2018-10-25 12:45:00,748.74,749.98,748.74,749.38,1346.0,748.74,749.98,748.74,749.38,1346.0
2018-10-25 12:50:00,750.0,751.06,749.78,750.34,3703.0,750.0,751.06,749.78,750.34,3703.0
2018-10-25 12:55:00,750.34,750.99,748.57,749.14,2365.0,750.34,750.99,748.57,749.14,2365.0
2018-10-25 13:00:00,749.14,749.23,747.63,748.42,6900.0,749.14,749.23,747.63,748.42,6900.0
2018-10-25 13:05:00,748.32,748.8,746.94,746.94,1900.0,748.32,748.8,746.94,746.94,1900.0
2018-10-25 13:10:00,746.81,747.71,745.75,746.8,8500.0,746.81,747.71,745.75,746.8,8500.0
2018-10-25 13:15:00,746.62,747.72,746.62,747.64,2000.0,746.62,747.72,746.62,747.64,2000.0
2018-10-25 13:20:00,747.66,749.22,747.65,748.5,2800.0,747.66,749.22,747.65,748.5,2800.0
2018-10-25 13:25:00,748.95,749.6,748.66,748.79,1200.0,748.95,749.6,748.66,748.79,1200.0
2018-10-25 13:30:00,748.85,749.98,748.84,749.06,3005.0,748.85,749.98,748.84,749.06,3005.0
2018-10-25 13:35:00,749.04,749.42,748.78,748.94,2400.0,749.04,749.42,748.78,748.94,2400.0
2018-10-25 13:40:00,748.55,748.75,747.7,748.32,1600.0,748.55,748.75,747.7,748.32,1600.0
2018-10-25 13:45:00,747.83,748.54,746.38,746.6,13074.0,747.83,748.54,746.38,746.6,13074.0
2018-10-25 13:50:00,746.51,746.72,744.34,744.86,4220.0,746.51,746.72,744.34,744.86,4220.0
2018-10-25 13:55:00,744.86,746.47,744.85,746.47,1100.0,744.86,746.47,744.85,746.47,1100.0
2018-10-25 14:00:00,746.1,746.18,745.4,745.93,1449.0,746.1,746.18,745.4,745.93,1449.0
2018-10-25 14:05:00,746.09,746.32,745.59,745.85,2700.0,746.09,746.32,745.59,745.85,2700.0
2018-10-25 14:10:00,746.06,746.06,743.81,743.82,3305.0,746.06,746.06,743.81,743.82,3305.0
2018-10-25 14:15:00,744.18,744.2,741.1,741.62,10099.0,744.18,744.2,741.1,741.62,10099.0
2018-10-25 14:20:00,741.41,741.61,737.88,737.88,6700.0,741.41,741.61,737.88,737.88,6700.0
2018-10-25 14:25:00,737.48,740.47,735.59,740.47,6794.0,737.48,740.47,735.59,740.47,6794.0
2018-10-25 14:30:00,740.23,743.47,740.23,742.96,4500.0,740.23,743.47,740.23,742.96,4500.0
2018-10-25 14:35:00,743.58,745.24,742.99,742.99,2900.0,743.58,745.24,742.99,742.99,2900.0
2018-10-25 14:40:00,742.78,743.72,741.67,743.67,4880.0,742.78,743.72,741.67,743.67,4880.0
2018-10-25 14:45:00,743.57,743.75,743.25,743.75,2200.0,743.57,743.75,743.25,743.75,2200.0
2018-10-25 14:50:00,743.85,744.11,743.28,743.3,1100.0,743.85,744.11,743.28,743.3,1100.0
2018-10-25 14:55:00,742.94,743.53,742.76,743.38,5677.0,742.94,743.53,742.76,743.38,5677.0
2018-10-25 15:00:00,743.47,744.26,742.9,743.96,6398.0,743.47,744.26,742.9,743.96,6398.0
2018-10-25 15:05:00,743.76,744.33,743.39,744.16,3200.0,743.76,744.33,743.39,744.16,3200.0
2018-10-25 15:10:00,744.22,744.88,743.74,744.32,5310.0,744.22,744.88,743.74,744.32,5310.0
2018-10-25 15:15:00,744.61,745.63,744.61,744.65,2503.0,744.61,745.63,744.61,744.65,2503.0
2018-10-25 15:20:00,744.44,745.14,743.7,744.61,4538.0,744.44,745.14,743.7,744.61,4538.0
2018-10-25 15:25:00,743.99,745.56,743.99,745.37,4402.0,743.99,745.56,743.99,745.37,4402.0
2018-10-25 15:30:00,745.29,745.44,742.87,743.45,2400.0,745.29,745.44,742.87,743.45,2400.0
2018-10-25 15:35:00,743.41,744.55,743.4,743.98,4100.0,743.41,744.55,743.4,743.98,4100.0
2018-10-25 15:40:00,744.38,744.84,743.22,743.72,4108.0,744.38,744.84,743.22,743.72,4108.0
2018-10-25 15:45:00,744.06,744.07,742.05,742.24,5835.0,744.06,744.07,742.05,742.24,5835.0
2018-10-25 15:50:00,741.68,741.96,739.93,741.96,5358.0,741.68,741.96,739.93,741.96,5358.0
2018-10-25 15:55:00,741.67,742.78,739.96,740.0,28056.0,741.67,742.78,739.96,740.0,28056.0
2018-10-26 09:30:00,734.13,735.9,733.36,733.37,3366.0,734.13,735.9,733.36,733.37,3366.0
2018-10-26 09:35:00,734.02,740.65,733.98,740.26,1349.0,734.02,740.65,733.98,740.26,1349.0
2018-10-26 09:40:00,738.48,740.03,738.48,738.49,500.0,738.48,740.03,738.48,738.49,500.0
2018-10-26 09:45:00,736.64,742.0,736.21,741.07,1500.0,736.64,742.0,736.21,741.07,1500.0
2018-10-26 09:50:00,740.25,741.5,738.67,738.73,1200.0,740.25,741.5,738.67,738.73,1200.0
2018-10-26 09:55:00,738.36,741.25,738.36,739.89,600.0,738.36,741.25,738.36,739.89,600.0
2018-10-26 10:00:00,737.3,737.3,736.0,736.0,296.0,737.3,737.3,736.0,736.0,296.0
2018-10-26 10:05:00,732.83,732.93,729.79,732.93,1500.0,732.83,732.93,729.79,732.93,1500.0
2018-10-26 10:10:00,734.77,734.77,734.77,734.77,100.0,734.77,734.77,734.77,734.77,100.0
2018-10-26 10:15:00,735.92,737.51,733.74,733.99,2930.0,735.92,737.51,733.74,733.99,2930.0
2018-10-26 10:20:00,735.22,737.53,735.22,737.0,1307.0,735.22,737.53,735.22,737.0,1307.0
2018-10-26 10:25:00,737.17,737.78,736.51,736.78,1800.0,737.17,737.78,736.51,736.78,1800.0
2018-10-26 10:30:00,736.36,737.3,736.16,737.3,1650.0,736.36,737.3,736.16,737.3,1650.0
2018-10-26 10:35:00,737.04,737.65,735.36,735.63,1200.0,737.04,737.65,735.36,735.63,1200.0
2018-10-26 10:40:00,735.52,736.28,733.89,736.28,1900.0,735.52,736.28,733.89,736.28,1900.0
2018-10-26 10:45:00,734.18,734.21,732.79,732.91,1700.0,734.18,734.21,732.79,732.91,1700.0
2018-10-26 10:50:00,733.72,733.76,733.5,733.5,900.0,733.72,733.76,733.5,733.5,900.0
2018-10-26 10:55:00,733.83,733.83,731.76,731.95,1825.0,733.83,733.83,731.76,731.95,1825.0
2018-10-26 11:00:00,731.9,734.05,731.9,732.48,3500.0,731.9,734.05,731.9,732.48,3500.0
2018-10-26 11:05:00,732.41,733.75,732.23,732.63,2341.0,732.41,733.75,732.23,732.63,2341.0
2018-10-26 11:10:00,733.0,734.0,732.61,733.19,3298.0,733.0,734.0,732.61,733.19,3298.0
2018-10-26 11:15:00,733.75,733.88,732.45,732.45,2502.0,733.75,733.88,732.45,732.45,2502.0
2018-10-26 11:20:00,732.38,732.38,730.69,731.73,8649.0,732.38,732.38,730.69,731.73,8649.0
2018-10-26 11:25:00,732.04,733.56,731.28,732.75,600.0,732.04,733.56,731.28,732.75,600.0
2018-10-26 11:30:00,733.81,735.21,733.81,735.17,1600.0,733.81,735.21,733.81,735.17,1600.0
2018-10-26 11:35:00,734.82,734.82,733.12,733.12,600.0,734.82,734.82,733.12,733.12,600.0
2018-10-26 11:40:00,733.77,733.84,731.18,731.78,1400.0,733.77,733.84,731.18,731.78,1400.0
2018-10-26 11:45:00,732.0,732.0,731.36,731.36,313.0,732.0,732.0,731.36,731.36,313.0
2018-10-26 11:50:00,731.1,731.93,731.1,731.67,600.0,731.1,731.93,731.1,731.67,600.0
2018-10-26 11:55:00,731.59,732.88,731.36,731.39,1062.0,731.59,732.88,731.36,731.39,1062.0
2018-10-26 12:00:00,731.64,732.7,731.33,732.7,800.0,731.64,732.7,731.33,732.7,800.0
2018-10-26 12:05:00,734.32,734.86,734.32,734.51,400.0,734.32,734.86,734.32,734.51,400.0
2018-10-26 12:10:00,733.79,735.1,733.79,734.62,700.0,733.79,735.1,733.79,734.62,700.0
2018-10-26 12:15:00,734.88,735.59,734.79,735.14,2700.0,734.88,735.59,734.79,735.14,2700.0
2018-10-26 12:20:00,735.55,735.83,734.77,734.78,1800.0,735.55,735.83,734.77,734.78,1800.0
2018-10-26 12:25:00,734.86,736.43,734.86,735.75,4200.0,734.86,736.43,734.86,735.75,4200.0
2018-10-26 12:30:00,735.75,736.07,735.32,735.42,3401.0,735.75,736.07,735.32,735.42,3401.0
2018-10-26 12:35:00,735.59,736.07,735.59,736.06,600.0,735.59,736.07,735.59,736.06,600.0
2018-10-26 12:40:00,736.06,738.07,736.06,738.06,700.0,736.06,738.07,736.06,738.06,700.0
2018-10-26 12:45:00,738.17,741.0,738.02,741.0,1300.0,738.17,741.0,738.02,741.0,1300.0
2018-10-26 12:50:00,740.95,741.48,740.41,741.31,2500.0,740.95,741.48,740.41,741.31,2500.0
2018-10-26 12:55:00,741.13,741.98,741.13,741.14,600.0,741.13,741.98,741.13,741.14,600.0
2018-10-26 13:00:00,742.0,743.43,742.0,743.43,1985.0,742.0,743.43,742.0,743.43,1985.0
2018-10-26 13:05:00,743.46,743.76,742.44,742.93,4216.0,743.46,743.76,742.44,742.93,4216.0
2018-10-26 13:10:00,743.03,744.26,742.8,743.99,2000.0,743.03,744.26,742.8,743.99,2000.0
2018-10-26 13:15:00,745.25,745.91,745.25,745.29,900.0,745.25,745.91,745.25,745.29,900.0
2018-10-26 13:20:00,745.06,747.75,745.06,745.25,1700.0,745.06,747.75,745.06,745.25,1700.0
2018-10-26 13:25:00,744.37,745.84,744.37,745.19,3076.0,744.37,745.84,744.37,745.19,3076.0
2018-10-26 13:30:00,745.12,745.12,743.99,743.99,1209.0,745.12,745.12,743.99,743.99,1209.0
2018-10-26 13:35:00,743.7,743.85,742.72,742.79,1519.0,743.7,743.85,742.72,742.79,1519.0
2018-10-26 13:40:00,743.81,745.1,743.4,745.1,600.0,743.81,745.1,743.4,745.1,600.0
2018-10-26 13:45:00,744.19,745.47,744.09,745.4,1003.0,744.19,745.47,744.09,745.4,1003.0
2018-10-26 13:50:00,745.43,746.02,744.79,745.66,3900.0,745.43,746.02,744.79,745.66,3900.0
2018-10-26 13:55:00,746.65,747.04,746.04,746.05,3400.0,746.65,747.04,746.04,746.05,3400.0
2018-10-26 14:00:00,746.01,746.01,743.1,743.1,2099.0,746.01,746.01,743.1,743.1,2099.0
2018-10-26 14:05:00,742.33,742.33,741.55,742.05,1100.0,742.33,742.33,741.55,742.05,1100.0
2018-10-26 14:10:00,743.1,743.7,742.74,742.74,1300.0,743.1,743.7,742.74,742.74,1300.0
2018-10-26 14:15:00,741.8,742.02,741.52,741.52,300.0,741.8,742.02,741.52,741.52,300.0
2018-10-26 14:20:00,741.46,741.65,738.73,741.65,2050.0,741.46,741.65,738.73,741.65,2050.0
2018-10-26 14:25:00,741.96,744.33,741.86,743.53,3870.0,741.96,744.33,741.86,743.53,3870.0
2018-10-26 14:30:00,743.74,745.12,743.53,744.5,1453.0,743.74,745.12,743.53,744.5,1453.0
2018-10-26 14:35:00,744.27,745.88,744.27,745.08,3820.0,744.27,745.88,744.27,745.08,3820.0
2018-10-26 14:40:00,745.23,745.23,742.98,743.56,1749.0,745.23,745.23,742.98,743.56,1749.0
2018-10-26 14:45:00,742.72,743.17,742.38,743.17,2100.0,742.72,743.17,742.38,743.17,2100.0
2018-10-26 14:50:00,743.31,744.64,743.31,744.34,2888.0,743.31,744.64,743.31,744.34,2888.0
2018-10-26 14:55:00,743.94,743.97,742.64,742.64,2200.0,743.94,743.97,742.64,742.64,2200.0
2018-10-26 15:00:00,742.41,742.5,741.2,741.74,1200.0,742.41,742.5,741.2,741.74,1200.0
2018-10-26 15:05:00,741.14,742.77,741.12,742.61,1300.0,741.14,742.77,741.12,742.61,1300.0
2018-10-26 15:10:00,742.63,743.28,740.93,740.94,4205.0,742.63,743.28,740.93,740.94,4205.0
2018-10-26 15:15:00,741.2,744.25,741.19,744.25,1800.0,741.2,744.25,741.19,744.25,1800.0
2018-10-26 15:20:00,744.08,746.53,744.08,745.25,2723.0,744.08,746.53,744.08,745.25,2723.0
2018-10-26 15:25:00,745.18,746.04,744.2,745.42,5242.0,745.18,746.04,744.2,745.42,5242.0
2018-10-26 15:30:00,744.62,744.62,743.15,743.15,2700.0,744.62,744.62,743.15,743.15,2700.0
2018-10-26 15:35:00,742.92,745.77,742.92,744.95,4816.0,742.92,745.77,742.92,744.95,4816.0
2018-10-26 15:40:00,744.64,744.64,742.54,742.56,2061.0,744.64,744.64,742.54,742.56,2061.0
2018-10-26 15:45:00,744.4,745.85,744.27,744.71,4668.0,744.4,745.85,744.27,744.71,4668.0
2018-10-26 15:50:00,744.66,745.78,744.17,744.58,6604.0,744.66,745.78,744.17,744.58,6604.0
2018-10-26 15:55:00,743.69,744.52,742.48,743.98,11385.0,743.69,744.52,742.48,743.98,11385.0
2018-10-29 09:30:00,752.81,754.97,747.37,751.2,2155.0,752.81,754.97,747.37,751.2,2155.0
2018-10-29 09:35:00,754.97,754.97,747.37,750.39,3600.0,754.97,754.97,747.37,750.39,3600.0
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 09:45:00,751.57,751.57,751.57,751.57,0.0,751.57,751.57,751.57,751.57,0.0
2018-10-29 09:50:00,752.14,752.8,751.12,752.33,1600.0,752.14,752.8,751.12,752.33,1600.0
2018-10-29 09:55:00,754.08,754.08,754.08,754.08,100.0,754.08,754.08,754.08,754.08,100.0
2018-10-29 10:00:00,753.57,755.0,753.57,755.0,2100.0,753.57,755.0,753.57,755.0,2100.0
2018-10-29 10:05:00,756.32,756.32,755.61,755.61,1100.0,756.32,756.32,755.61,755.61,1100.0
2018-10-29 10:10:00,755.0,755.0,754.91,755.0,800.0,755.0,755.0,754.91,755.0,800.0
2018-10-29 10:15:00,754.88,754.88,754.3,754.3,300.0,754.88,754.88,754.3,754.3,300.0
2018-10-29 10:20:00,754.94,754.94,752.54,752.54,2200.0,754.94,754.94,752.54,752.54,2200.0
2018-10-29 10:25:00,752.93,753.27,752.64,752.99,1500.0,752.93,753.27,752.64,752.99,1500.0
2018-10-29 10:30:00,752.97,752.97,751.25,752.14,3560.0,752.97,752.97,751.25,752.14,3560.0
2018-10-29 10:35:00,752.14,752.65,751.09,752.34,1700.0,752.14,752.65,751.09,752.34,1700.0
2018-10-29 10:40:00,753.15,753.15,752.76,752.76,940.0,753.15,753.15,752.76,752.76,940.0
2018-10-29 10:45:00,752.5,753.15,751.23,751.34,2951.0,752.5,753.15,751.23,751.34,2951.0
2018-10-29 10:50:00,752.36,752.62,751.32,752.44,1500.0,752.36,752.62,751.32,752.44,1500.0
2018-10-29 10:55:00,752.67,752.75,752.22,752.22,900.0,752.67,752.75,752.22,752.22,900.0
2018-10-29 11:00:00,752.12,752.55,752.08,752.55,600.0,752.12,752.55,752.08,752.55,600.0
2018-10-29 11:05:00,752.81,752.81,751.86,751.9,1300.0,752.81,752.81,751.86,751.9,1300.0
2018-10-29 11:10:00,751.24,751.24,749.41,749.41,333.0,751.24,751.24,749.41,749.41,333.0
2018-10-29 11:15:00,750.0,750.0,750.0,750.0,105.0,750.0,750.0,750.0,750.0,105.0
2018-10-29 11:20:00,751.13,752.44,751.13,752.44,400.0,751.13,752.44,751.13,752.44,400.0
2018-10-29 11:25:00,753.23,753.23,752.63,752.71,400.0,753.23,753.23,752.63,752.71,400.0
2018-10-29 11:30:00,753.25,753.25,751.37,751.38,1400.0,753.25,753.25,751.37,751.38,1400.0
2018-10-29 11:35:00,750.51,751.37,750.51,750.86,1300.0,750.51,751.37,750.51,750.86,1300.0
2018-10-29 11:40:00,750.93,751.05,750.34,750.6,2007.0,750.93,751.05,750.34,750.6,2007.0
2018-10-29 11:45:00,751.31,752.1,750.99,752.1,500.0,751.31,752.1,750.99,752.1,500.0
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 11:55:00,749.67,749.67,749.67,749.67,0.0,749.67,749.67,749.67,749.67,0.0
2018-10-29 12:00:00,749.08,751.43,748.91,750.84,1349.0,749.08,751.43,748.91,750.84,1349.0
2018-10-29 12:05:00,749.94,750.17,749.93,750.17,2052.0,749.94,750.17,749.93,750.17,2052.0
2018-10-29 12:10:00,749.84,749.94,749.33,749.33,300.0,749.84,749.94,749.33,749.33,300.0
2018-10-29 12:15:00,749.63,749.63,748.47,748.47,400.0,749.63,749.63,748.47,748.47,400.0
2018-10-29 12:20:00,748.58,748.58,746.24,746.98,2048.0,748.58,748.58,746.24,746.98,2048.0
2018-10-29 12:25:00,747.3,750.04,747.3,749.95,1469.0,747.3,750.04,747.3,749.95,1469.0
2018-10-29 12:30:00,750.0,750.48,749.46,750.08,2300.0,750.0,750.48,749.46,750.08,2300.0
2018-10-29 12:35:00,749.78,750.01,749.78,749.86,600.0,749.78,750.01,749.78,749.86,600.0
2018-10-29 12:40:00,749.77,749.9,749.77,749.9,300.0,749.77,749.9,749.77,749.9,300.0
2018-10-29 12:45:00,751.19,751.23,749.87,750.14,1500.0,751.19,751.23,749.87,750.14,1500.0
2018-10-29 12:50:00,749.04,749.59,748.8,748.8,1100.0,749.04,749.59,748.8,748.8,1100.0
2018-10-29 12:55:00,747.78,748.56,747.78,748.56,600.0,747.78,748.56,747.78,748.56,600.0
2018-10-29 13:00:00,748.93,749.78,748.92,749.78,500.0,748.93,749.78,748.92,749.78,500.0
2018-10-29 13:05:00,750.24,750.24,750.24,750.24,100.0,750.24,750.24,750.24,750.24,100.0
2018-10-29 13:10:00,750.22,750.52,749.6,749.6,900.0,750.22,750.52,749.6,749.6,900.0
2018-10-29 13:15:00,749.04,749.6,748.32,748.32,1900.0,749.04,749.6,748.32,748.32,1900.0
2018-10-29 13:20:00,749.01,749.01,748.13,748.41,700.0,749.01,749.01,748.13,748.41,700.0
2018-10-29 13:25:00,748.25,749.21,748.25,749.1,800.0,748.25,749.21,748.25,749.1,800.0
2018-10-29 13:30:00,749.5,749.75,749.5,749.74,300.0,749.5,749.75,749.5,749.74,300.0
2018-10-29 13:35:00,751.7,751.7,749.85,750.14,2900.0,751.7,751.7,749.85,750.14,2900.0
2018-10-29 13:40:00,749.14,749.36,748.28,748.68,2700.0,749.14,749.36,748.28,748.68,2700.0
2018-10-29 13:45:00,749.47,749.47,747.37,747.37,1720.0,749.47,749.47,747.37,747.37,1720.0
2018-10-29 13:50:00,748.32,749.34,747.69,748.41,1300.0,748.32,749.34,747.69,748.41,1300.0
2018-10-29 13:55:00,747.75,748.0,747.2,747.2,1100.0,747.75,748.0,747.2,747.2,1100.0
2018-10-29 14:00:00,746.52,747.23,745.82,746.64,1700.0,746.52,747.23,745.82,746.64,1700.0
2018-10-29 14:05:00,746.58,747.21,746.44,746.82,1000.0,746.58,747.21,746.44,746.82,1000.0
2018-10-29 14:10:00,746.13,746.14,745.44,745.44,700.0,746.13,746.14,745.44,745.44,700.0
2018-10-29 14:15:00,745.76,745.86,745.2,745.85,1450.0,745.76,745.86,745.2,745.85,1450.0
2018-10-29 14:20:00,746.36,746.43,746.2,746.2,800.0,746.36,746.43,746.2,746.2,800.0
2018-10-29 14:25:00,746.43,746.52,745.63,746.35,1700.0,746.43,746.52,745.63,746.35,1700.0
2018-10-29 14:30:00,745.62,745.62,744.79,744.79,900.0,745.62,745.62,744.79,744.79,900.0
2018-10-29 14:35:00,744.98,745.42,744.98,745.25,1850.0,744.98,745.42,744.98,745.25,1850.0
2018-10-29 14:40:00,744.84,745.58,744.72,744.72,3060.0,744.84,745.58,744.72,744.72,3060.0
2018-10-29 14:45:00,744.93,745.02,743.66,743.66,2548.0,744.93,745.02,743.66,743.66,2548.0
2018-10-29 14:50:00,742.75,743.32,742.61,742.61,1200.0,742.75,743.32,742.61,742.61,1200.0
2018-10-29 14:55:00,742.73,742.98,742.39,742.6,4483.0,742.73,742.98,742.39,742.6,4483.0
2018-10-29 15:00:00,743.05,743.05,741.43,741.72,2200.0,743.05,743.05,741.43,741.72,2200.0
2018-10-29 15:05:00,742.01,742.35,740.83,741.32,3500.0,742.01,742.35,740.83,741.32,3500.0
2018-10-29 15:10:00,741.16,741.47,740.56,740.56,1400.0,741.16,741.47,740.56,740.56,1400.0
2018-10-29 15:15:00,739.87,742.25,739.3,741.63,2455.0,739.87,742.25,739.3,741.63,2455.0
2018-10-29 15:20:00,741.78,742.56,740.99,742.48,2734.0,741.78,742.56,740.99,742.48,2734.0
2018-10-29 15:25:00,742.89,743.16,741.71,741.73,3700.0,742.89,743.16,741.71,741.73,3700.0
2018-10-29 15:30:00,741.82,741.85,739.69,741.57,2700.0,741.82,741.85,739.69,741.57,2700.0
2018-10-29 15:35:00,741.09,741.32,740.11,741.03,4225.0,741.09,741.32,740.11,741.03,4225.0
2018-10-29 15:40:00,740.58,740.58,738.44,738.44,3050.0,740.58,740.58,738.44,738.44,3050.0
2018-10-29 15:45:00,739.84,743.33,739.78,743.32,5408.0,739.84,743.33,739.78,743.32,5408.0
2018-10-29 15:50:00,743.17,745.14,743.16,745.14,4467.0,743.17,745.14,743.16,745.14,4467.0
2018-10-29 15:55:00,744.41,747.33,743.97,746.62,6406.0,744.41,747.33,743.97,746.62,6406.0
2018-10-30 09:30:00,748.96,748.96,746.3,746.3,1603.0,748.96,748.96,746.3,746.3,1603.0
2018-10-30 09:35:00,752.32,752.32,749.88,749.88,500.0,752.32,752.32,749.88,749.88,500.0
2018-10-30 09:40:00,751.2,755.79,751.2,753.39,2758.0,751.2,755.79,751.2,753.39,2758.0
2018-10-30 09:45:00,753.58,753.58,750.99,751.1,610.0,753.58,753.58,750.99,751.1,610.0
2018-10-30 09:50:00,749.15,750.33,749.15,750.0,2400.0,749.15,750.33,749.15,750.0,2400.0
2018-10-30 09:55:00,751.98,751.98,751.98,751.98,100.0,751.98,751.98,751.98,751.98,100.0
2018-10-30 10:00:00,751.76,751.76,751.76,751.76,100.0,751.76,751.76,751.76,751.76,100.0
2018-10-30 10:05:00,751.93,752.91,751.93,752.91,700.0,751.93,752.91,751.93,752.91,700.0
2018-10-30 10:10:00,752.33,754.0,752.18,753.63,1200.0,752.33,754.0,752.18,753.63,1200.0
2018-10-30 10:15:00,753.32,753.61,753.32,753.51,700.0,753.32,753.61,753.32,753.51,700.0
2018-10-30 10:20:00,754.82,754.82,754.81,754.82,100.0,754.82,754.82,754.81,754.82,100.0
2018-10-30 10:25:00,754.5,754.5,754.49,754.5,200.0,754.5,754.5,754.49,754.5,200.0
2018-10-30 10:30:00,755.09,755.09,752.59,753.71,2060.0,755.09,755.09,752.59,753.71,2060.0
2018-10-30 10:35:00,752.27,753.05,751.97,752.82,1700.0,752.27,753.05,751.97,752.82,1700.0
2018-10-30 10:40:00,752.42,752.44,750.76,750.76,1500.0,752.42,752.44,750.76,750.76,1500.0
2018-10-30 10:45:00,750.61,750.68,750.2,750.5,2166.0,750.61,750.68,750.2,750.5,2166.0
2018-10-30 10:50:00,750.75,750.96,749.86,750.96,2400.0,750.75,750.96,749.86,750.96,2400.0
2018-10-30 10:55:00,750.01,751.0,749.76,750.33,1755.0,750.01,751.0,749.76,750.33,1755.0
2018-10-30 11:00:00,750.57,750.57,749.5,749.5,621.0,750.57,750.57,749.5,749.5,621.0
2018-10-30 11:05:00,749.68,751.63,749.68,751.02,3100.0,749.68,751.63,749.68,751.02,3100.0
2018-10-30 11:10:00,751.0,751.05,747.89,747.9,8367.0,751.0,751.05,747.89,747.9,8367.0
2018-10-30 11:15:00,747.81,748.75,747.39,747.39,2700.0,747.81,748.75,747.39,747.39,2700.0
2018-10-30 11:20:00,748.5,748.83,746.95,746.95,2077.0,748.5,748.83,746.95,746.95,2077.0
2018-10-30 11:25:00,747.87,749.95,747.87,749.95,1425.0,747.87,749.95,747.87,749.95,1425.0
2018-10-30 11:30:00,750.23,750.89,750.23,750.89,700.0,750.23,750.89,750.23,750.89,700.0
2018-10-30 11:35:00,751.67,751.67,750.12,750.2,1744.0,751.67,751.67,750.12,750.2,1744.0
2018-10-30 11:40:00,749.85,751.64,749.5,751.63,1205.0,749.85,751.64,749.5,751.63,1205.0
2018-10-30 11:45:00,751.95,751.95,751.94,751.95,200.0,751.95,751.95,751.94,751.95,200.0
2018-10-30 11:50:00,752.91,752.91,750.93,750.94,400.0,752.91,752.91,750.93,750.94,400.0
2018-10-30 11:55:00,750.82,750.82,749.85,749.86,800.0,750.82,750.82,749.85,749.86,800.0
2018-10-30 12:00:00,749.81,750.28,749.14,750.28,500.0,749.81,750.28,749.14,750.28,500.0
2018-10-30 12:05:00,751.51,753.42,750.66,750.66,1200.0,751.51,753.42,750.66,750.66,1200.0
2018-10-30 12:10:00,751.33,751.33,751.33,751.33,100.0,751.33,751.33,751.33,751.33,100.0
2018-10-30 12:15:00,750.84,750.84,749.96,749.96,202.0,750.84,750.84,749.96,749.96,202.0
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 12:25:00,750.47,750.47,750.47,750.47,0.0,750.47,750.47,750.47,750.47,0.0
2018-10-30 12:30:00,747.96,747.96,747.96,747.96,100.0,747.96,747.96,747.96,747.96,100.0
2018-10-30 12:35:00,748.37,749.28,748.37,749.28,400.0,748.37,749.28,748.37,749.28,400.0
2018-10-30 12:40:00,749.19,749.19,749.19,749.19,300.0,749.19,749.19,749.19,749.19,300.0
2018-10-30 12:45:00,750.44,750.44,749.25,749.39,400.0,750.44,750.44,749.25,749.39,400.0
2018-10-30 12:50:00,749.91,750.29,749.81,750.01,500.0,749.91,750.29,749.81,750.01,500.0
2018-10-30 12:55:00,748.08,748.08,747.02,747.02,300.0,748.08,748.08,747.02,747.02,300.0
2018-10-30 13:00:00,747.58,747.58,747.58,747.58,100.0,747.58,747.58,747.58,747.58,100.0
2018-10-30 13:05:00,746.37,747.48,746.37,746.75,2618.0,746.37,747.48,746.37,746.75,2618.0
2018-10-30 13:10:00,747.17,747.36,744.18,744.22,1676.0,747.17,747.36,744.18,744.22,1676.0
2018-10-30 13:15:00,744.37,746.29,744.37,745.88,1100.0,744.37,746.29,744.37,745.88,1100.0
2018-10-30 13:20:00,746.35,746.47,745.16,745.16,800.0,746.35,746.47,745.16,745.16,800.0
2018-10-30 13:25:00,744.56,744.56,743.37,744.22,800.0,744.56,744.56,743.37,744.22,800.0
2018-10-30 13:30:00,743.94,743.94,743.17,743.64,300.0,743.94,743.94,743.17,743.64,300.0
2018-10-30 13:35:00,743.26,743.27,742.19,743.27,1900.0,743.26,743.27,742.19,743.27,1900.0
2018-10-30 13:40:00,743.23,744.53,743.23,743.63,600.0,743.23,744.53,743.23,743.63,600.0
2018-10-30 13:45:00,745.0,745.03,743.49,744.2,2416.0,745.0,745.03,743.49,744.2,2416.0
2018-10-30 13:50:00,744.18,744.39,744.14,744.14,1000.0,744.18,744.39,744.14,744.14,1000.0
2018-10-30 13:55:00,743.32,746.71,743.32,746.71,400.0,743.32,746.71,743.32,746.71,400.0
2018-10-30 14:00:00,744.69,747.49,743.62,743.62,1759.0,744.69,747.49,743.62,743.62,1759.0
2018-10-30 14:05:00,743.24,743.97,742.43,742.43,1300.0,743.24,743.97,742.43,742.43,1300.0
2018-10-30 14:10:00,741.68,743.51,741.67,743.16,1200.0,741.68,743.51,741.67,743.16,1200.0
2018-10-30 14:15:00,742.52,742.53,742.1,742.5,1002.0,742.52,742.53,742.1,742.5,1002.0
2018-10-30 14:20:00,743.7,744.51,743.31,743.31,900.0,743.7,744.51,743.31,743.31,900.0
2018-10-30 14:25:00,743.03,743.71,742.04,742.04,4500.0,743.03,743.71,742.04,742.04,4500.0
2018-10-30 14:30:00,743.84,744.86,743.24,744.63,3603.0,743.84,744.86,743.24,744.63,3603.0
2018-10-30 14:35:00,743.88,744.77,743.88,744.77,3503.0,743.88,744.77,743.88,744.77,3503.0
2018-10-30 14:40:00,745.13,745.32,744.77,745.0,1400.0,745.13,745.32,744.77,745.0,1400.0
2018-10-30 14:45:00,744.22,745.68,744.22,745.6,4472.0,744.22,745.68,744.22,745.6,4472.0
2018-10-30 14:50:00,746.32,747.33,746.18,746.19,2395.0,746.32,747.33,746.18,746.19,2395.0
2018-10-30 14:55:00,745.86,748.8,745.85,747.79,2113.0,745.86,748.8,745.85,747.79,2113.0
2018-10-30 15:00:00,747.8,747.96,746.3,746.95,4390.0,747.8,747.96,746.3,746.95,4390.0
2018-10-30 15:05:00,747.33,747.73,747.08,747.44,3353.0,747.33,747.73,747.08,747.44,3353.0
2018-10-30 15:10:00,747.8,748.42,747.15,747.18,6497.0,747.8,748.42,747.15,747.18,6497.0
2018-10-30 15:15:00,747.35,748.19,746.25,746.9,7276.0,747.35,748.19,746.25,746.9,7276.0
2018-10-30 15:20:00,746.85,747.24,745.93,746.8,6650.0,746.85,747.24,745.93,746.8,6650.0
2018-10-30 15:25:00,747.76,749.16,747.16,747.9,9693.0,747.76,749.16,747.16,747.9,9693.0
2018-10-30 15:30:00,748.05,748.54,747.8,748.15,3312.0,748.05,748.54,747.8,748.15,3312.0
2018-10-30 15:35:00,747.69,747.74,746.22,746.45,8962.0,747.69,747.74,746.22,746.45,8962.0
2018-10-30 15:40:00,746.72,748.59,746.49,746.96,2450.0,746.72,748.59,746.49,746.96,2450.0
2018-10-30 15:45:00,747.16,748.02,746.32,748.02,2628.0,747.16,748.02,746.32,748.02,2628.0
2018-10-30 15:50:00,748.3,748.64,747.26,747.72,3601.0,748.3,748.64,747.26,747.72,3601.0
2018-10-30 15:55:00,747.2,747.88,746.76,747.22,9220.0,747.2,747.88,746.76,747.22,9220.0
2018-10-31 09:30:00,753.32,753.32,747.04,747.61,1941.0,753.32,753.32,747.04,747.61,1941.0
2018-10-31 09:35:00,750.97,750.97,743.37,744.0,3320.0,750.97,750.97,743.37,744.0,3320.0
2018-10-31 09:40:00,744.26,746.21,741.01,741.01,2400.0,744.26,746.21,741.01,741.01,2400.0
2018-10-31 09:45:00,742.6,742.6,736.92,737.24,2630.0,742.6,742.6,736.92,737.24,2630.0
2018-10-31 09:50:00,739.05,740.29,739.05,740.29,200.0,739.05,740.29,739.05,740.29,200.0
2018-10-31 09:55:00,738.0,738.01,736.59,736.59,1413.0,738.0,738.01,736.59,736.59,1413.0
2018-10-31 10:00:00,737.66,737.66,737.08,737.37,900.0,737.66,737.66,737.08,737.37,900.0
2018-10-31 10:05:00,736.44,736.44,734.84,735.85,1107.0,736.44,736.44,734.84,735.85,1107.0
2018-10-31 10:10:00,735.81,735.81,735.05,735.8,300.0,735.81,735.81,735.05,735.8,300.0
2018-10-31 10:15:00,735.84,736.55,734.15,735.74,3100.0,735.84,736.55,734.15,735.74,3100.0
2018-10-31 10:20:00,734.56,737.3,734.56,737.3,2050.0,734.56,737.3,734.56,737.3,2050.0
2018-10-31 10:25:00,737.0,737.77,736.31,737.76,600.0,737.0,737.77,736.31,737.76,600.0
2018-10-31 10:30:00,736.34,737.58,735.76,737.58,1600.0,736.34,737.58,735.76,737.58,1600.0
2018-10-31 10:35:00,737.85,737.85,735.78,736.62,1650.0,737.85,737.85,735.78,736.62,1650.0
2018-10-31 10:40:00,737.1,737.8,735.66,737.54,1800.0,737.1,737.8,735.66,737.54,1800.0
2018-10-31 10:45:00,737.91,740.37,737.9,740.37,2400.0,737.91,740.37,737.9,740.37,2400.0
2018-10-31 10:50:00,740.8,741.8,738.83,738.83,3200.0,740.8,741.8,738.83,738.83,3200.0
2018-10-31 10:55:00,739.0,740.49,739.0,739.04,1355.0,739.0,740.49,739.0,739.04,1355.0
2018-10-31 11:00:00,740.01,740.67,735.92,738.22,2200.0,740.01,740.67,735.92,738.22,2200.0
2018-10-31 11:05:00,738.34,739.81,738.34,738.91,700.0,738.34,739.81,738.34,738.91,700.0
2018-10-31 11:10:00,737.64,738.74,737.64,738.11,400.0,737.64,738.74,737.64,738.11,400.0
2018-10-31 11:15:00,738.46,739.37,738.46,739.2,500.0,738.46,739.37,738.46,739.2,500.0
2018-10-31 11:20:00,739.71,740.23,738.66,740.18,3600.0,739.71,740.23,738.66,740.18,3600.0
2018-10-31 11:25:00,739.75,740.0,738.17,738.78,1800.0,739.75,740.0,738.17,738.78,1800.0
2018-10-31 11:30:00,738.67,739.12,737.2,737.83,1800.0,738.67,739.12,737.2,737.83,1800.0
2018-10-31 11:35:00,737.42,740.09,737.42,740.09,900.0,737.42,740.09,737.42,740.09,900.0
2018-10-31 11:40:00,739.87,739.87,738.25,738.25,1400.0,739.87,739.87,738.25,738.25,1400.0
2018-10-31 11:45:00,738.36,740.58,738.36,739.2,1300.0,738.36,740.58,738.36,739.2,1300.0
2018-10-31 11:50:00,739.1,739.91,738.76,739.11,12500.0,739.1,739.91,738.76,739.11,12500.0
2018-10-31 11:55:00,738.39,739.46,738.24,738.35,900.0,738.39,739.46,738.24,738.35,900.0
2018-10-31 12:00:00,738.85,738.85,736.73,737.82,2400.0,738.85,738.85,736.73,737.82,2400.0
2018-10-31 12:05:00,738.33,739.0,738.33,739.0,400.0,738.33,739.0,738.33,739.0,400.0
2018-10-31 12:10:00,739.42,739.96,737.87,737.87,3000.0,739.42,739.96,737.87,737.87,3000.0
2018-10-31 12:15:00,737.67,739.43,737.67,739.0,4400.0,737.67,739.43,737.67,739.0,4400.0
2018-10-31 12:20:00,738.94,740.36,738.54,740.35,2624.0,738.94,740.36,738.54,740.35,2624.0
2018-10-31 12:25:00,739.84,740.92,738.53,739.32,1400.0,739.84,740.92,738.53,739.32,1400.0
2018-10-31 12:30:00,738.92,738.92,737.44,737.73,1400.0,738.92,738.92,737.44,737.73,1400.0
2018-10-31 12:35:00,738.1,739.05,737.6,738.77,4452.0,738.1,739.05,737.6,738.77,4452.0
2018-10-31 12:40:00,739.18,739.3,738.09,739.3,2500.0,739.18,739.3,738.09,739.3,2500.0
2018-10-31 12:45:00,739.46,739.49,737.88,737.88,1439.0,739.46,739.49,737.88,737.88,1439.0
2018-10-31 12:50:00,737.68,737.97,736.52,737.31,1000.0,737.68,737.97,736.52,737.31,1000.0
2018-10-31 12:55:00,737.1,737.1,735.66,735.88,2793.0,737.1,737.1,735.66,735.88,2793.0
2018-10-31 13:00:00,735.72,737.58,735.59,736.66,2813.0,735.72,737.58,735.59,736.66,2813.0
2018-10-31 13:05:00,736.32,736.59,735.62,735.63,1200.0,736.32,736.59,735.62,735.63,1200.0
2018-10-31 13:10:00,735.9,736.38,735.4,735.97,1500.0,735.9,736.38,735.4,735.97,1500.0
2018-10-31 13:15:00,736.5,737.29,736.38,736.91,1300.0,736.5,737.29,736.38,736.91,1300.0
2018-10-31 13:20:00,736.41,736.53,735.33,735.33,1800.0,736.41,736.53,735.33,735.33,1800.0
2018-10-31 13:25:00,735.52,735.53,734.7,735.53,1419.0,735.52,735.53,734.7,735.53,1419.0
2018-10-31 13:30:00,735.4,735.41,734.14,734.14,1902.0,735.4,735.41,734.14,734.14,1902.0
2018-10-31 13:35:00,734.06,734.64,733.75,734.49,1400.0,734.06,734.64,733.75,734.49,1400.0
2018-10-31 13:40:00,733.93,735.66,733.93,735.66,1900.0,733.93,735.66,733.93,735.66,1900.0
2018-10-31 13:45:00,735.77,736.06,735.56,735.98,1900.0,735.77,736.06,735.56,735.98,1900.0
2018-10-31 13:50:00,735.75,736.35,735.75,736.35,1000.0,735.75,736.35,735.75,736.35,1000.0
2018-10-31 13:55:00,736.5,738.51,736.49,738.51,1800.0,736.5,738.51,736.49,738.51,1800.0
2018-10-31 14:00:00,739.6,741.24,739.15,740.94,3000.0,739.6,741.24,739.15,740.94,3000.0
2018-10-31 14:05:00,741.82,742.64,741.81,742.5,600.0,741.82,742.64,741.81,742.5,600.0
2018-10-31 14:10:00,743.67,745.0,743.53,744.66,2016.0,743.67,745.0,743.53,744.66,2016.0
2018-10-31 14:15:00,744.06,744.71,742.66,743.94,2990.0,744.06,744.71,742.66,743.94,2990.0
2018-10-31 14:20:00,744.0,745.04,744.0,744.69,2320.0,744.0,745.04,744.0,744.69,2320.0
2018-10-31 14:25:00,744.82,744.82,742.71,743.48,3200.0,744.82,744.82,742.71,743.48,3200.0
2018-10-31 14:30:00,742.72,743.14,742.35,742.52,2401.0,742.72,743.14,742.35,742.52,2401.0
2018-10-31 14:35:00,742.17,743.22,742.16,742.71,2700.0,742.17,743.22,742.16,742.71,2700.0
2018-10-31 14:40:00,742.4,743.79,742.4,743.33,2200.0,742.4,743.79,742.4,743.33,2200.0
2018-10-31 14:45:00,743.18,743.49,742.54,742.84,2500.0,743.18,743.49,742.54,742.84,2500.0
2018-10-31 14:50:00,742.84,743.27,742.48,742.92,1800.0,742.84,743.27,742.48,742.92,1800.0
2018-10-31 14:55:00,742.93,742.93,741.37,741.7,1900.0,742.93,742.93,741.37,741.7,1900.0
2018-10-31 15:00:00,741.86,742.75,741.63,742.31,2400.0,741.86,742.75,741.63,742.31,2400.0
2018-10-31 15:05:00,742.82,743.02,742.25,742.45,1800.0,742.82,743.02,742.25,742.45,1800.0
2018-10-31 15:10:00,741.86,741.95,741.48,741.91,1500.0,741.86,741.95,741.48,741.91,1500.0
2018-10-31 15:15:00,742.04,742.38,741.53,741.56,2200.0,742.04,742.38,741.53,741.56,2200.0
2018-10-31 15:20:00,741.79,741.94,739.15,740.14,4205.0,741.79,741.94,739.15,740.14,4205.0
2018-10-31 15:25:00,739.92,740.27,738.53,740.27,4516.0,739.92,740.27,738.53,740.27,4516.0
2018-10-31 15:30:00,740.27,740.27,738.83,738.83,3300.0,740.27,740.27,738.83,738.83,3300.0
2018-10-31 15:35:00,739.12,739.12,737.4,737.4,4536.0,739.12,739.12,737.4,737.4,4536.0
2018-10-31 15:40:00,737.39,737.78,736.35,736.51,4100.0,737.39,737.78,736.35,736.51,4100.0
2018-10-31 15:45:00,736.21,736.45,734.98,734.98,4712.0,736.21,736.45,734.98,734.98,4712.0
2018-10-31 15:50:00,734.57,735.12,733.5,733.99,3501.0,734.57,735.12,733.5,733.99,3501.0
2018-10-31 15:55:00,734.0,734.72,732.94,733.46,8507.0,734.0,734.72,732.94,733.46,8507.0
2018-11-01 09:30:00,734.34,744.0,731.17,744.0,1868.0,734.34,744.0,731.17,744.0,1868.0
2018-11-01 09:35:00,736.03,736.03,736.02,736.03,100.0,736.03,736.03,736.02,736.03,100.0
2018-11-01 09:40:00,735.44,735.44,732.9,734.26,2164.0,735.44,735.44,732.9,734.26,2164.0
2018-11-01 09:45:00,734.25,737.05,734.25,735.62,4355.0,734.25,737.05,734.25,735.62,4355.0
2018-11-01 09:50:00,736.48,739.98,736.29,738.95,2700.0,736.48,739.98,736.29,738.95,2700.0
2018-11-01 09:55:00,740.63,741.81,739.85,739.85,2762.0,740.63,741.81,739.85,739.85,2762.0
2018-11-01 10:00:00,739.65,741.46,739.53,739.53,3083.0,739.65,741.46,739.53,739.53,3083.0
2018-11-01 10:05:00,738.26,738.27,736.28,737.19,3300.0,738.26,738.27,736.28,737.19,3300.0
2018-11-01 10:10:00,737.52,740.51,737.52,738.94,4900.0,737.52,740.51,737.52,738.94,4900.0
2018-11-01 10:15:00,740.36,740.48,738.0,738.0,3150.0,740.36,740.48,738.0,738.0,3150.0
2018-11-01 10:20:00,738.47,739.77,737.89,739.33,2398.0,738.47,739.77,737.89,739.33,2398.0
2018-11-01 10:25:00,739.22,739.77,737.14,737.53,2000.0,739.22,739.77,737.14,737.53,2000.0
2018-11-01 10:30:00,736.28,738.31,736.27,738.3,2100.0,736.28,738.31,736.27,738.3,2100.0
2018-11-01 10:35:00,737.66,737.66,735.31,735.34,1300.0,737.66,737.66,735.31,735.34,1300.0
2018-11-01 10:40:00,735.21,735.29,735.21,735.29,200.0,735.21,735.29,735.21,735.29,200.0
2018-11-01 10:45:00,735.57,736.67,735.56,736.38,600.0,735.57,736.67,735.56,736.38,600.0
2018-11-01 10:50:00,735.71,736.0,735.0,735.6,2153.0,735.71,736.0,735.0,735.6,2153.0
2018-11-01 10:55:00,735.14,735.14,733.44,733.45,518.0,735.14,735.14,733.44,733.45,518.0
2018-11-01 11:00:00,734.28,735.26,734.0,735.09,1900.0,734.28,735.26,734.0,735.09,1900.0
2018-11-01 11:05:00,735.9,736.75,734.56,735.24,1500.0,735.9,736.75,734.56,735.24,1500.0
2018-11-01 11:10:00,735.08,735.67,735.08,735.67,700.0,735.08,735.67,735.08,735.67,700.0
2018-11-01 11:15:00,735.54,737.9,735.54,737.9,2300.0,735.54,737.9,735.54,737.9,2300.0
2018-11-01 11:20:00,738.01,739.94,737.87,738.68,600.0,738.01,739.94,737.87,738.68,600.0
2018-11-01 11:25:00,738.85,739.58,738.72,738.73,800.0,738.85,739.58,738.72,738.73,800.0
2018-11-01 11:30:00,737.02,737.02,736.21,736.35,1700.0,737.02,737.02,736.21,736.35,1700.0
2018-11-01 11:35:00,735.77,736.9,735.77,736.89,1500.0,735.77,736.9,735.77,736.89,1500.0
2018-11-01 11:40:00,737.29,737.29,735.75,736.78,3400.0,737.29,737.29,735.75,736.78,3400.0
2018-11-01 11:45:00,736.78,737.75,736.25,737.59,1400.0,736.78,737.75,736.25,737.59,1400.0
2018-11-01 11:50:00,736.6,738.47,736.6,737.87,1910.0,736.6,738.47,736.6,737.87,1910.0
2018-11-01 11:55:00,738.67,738.85,736.34,736.35,3300.0,738.67,738.85,736.34,736.35,3300.0
2018-11-01 12:00:00,736.62,736.72,735.88,736.45,686.0,736.62,736.72,735.88,736.45,686.0
2018-11-01 12:05:00,736.43,737.03,736.28,736.77,2500.0,736.43,737.03,736.28,736.77,2500.0
2018-11-01 12:10:00,736.63,737.48,736.63,737.03,1000.0,736.63,737.48,736.63,737.03,1000.0
2018-11-01 12:15:00,736.91,736.91,735.23,735.71,1400.0,736.91,736.91,735.23,735.71,1400.0
2018-11-01 12:20:00,737.0,737.75,736.6,736.6,600.0,737.0,737.75,736.6,736.6,600.0
2018-11-01 12:25:00,736.72,737.1,736.72,737.1,200.0,736.72,737.1,736.72,737.1,200.0
2018-11-01 12:30:00,738.31,738.98,737.27,738.95,1100.0,738.31,738.98,737.27,738.95,1100.0
2018-11-01 12:35:00,738.53,739.68,738.01,739.68,1000.0,738.53,739.68,738.01,739.68,1000.0
2018-11-01 12:40:00,739.66,741.05,739.66,740.72,1800.0,739.66,741.05,739.66,740.72,1800.0
2018-11-01 12:45:00,740.48,740.7,739.56,739.99,1100.0,740.48,740.7,739.56,739.99,1100.0
2018-11-01 12:50:00,740.11,740.11,740.11,740.11,100.0,740.11,740.11,740.11,740.11,100.0
2018-11-01 12:55:00,740.64,741.55,740.64,741.55,600.0,740.64,741.55,740.64,741.55,600.0
2018-11-01 13:00:00,741.56,741.56,740.47,741.21,800.0,741.56,741.56,740.47,741.21,800.0
2018-11-01 13:05:00,741.36,741.48,740.08,740.08,1300.0,741.36,741.48,740.08,740.08,1300.0
2018-11-01 13:10:00,740.96,741.58,740.37,741.58,900.0,740.96,741.58,740.37,741.58,900.0
2018-11-01 13:15:00,741.01,741.57,740.24,741.57,3300.0,741.01,741.57,740.24,741.57,3300.0
2018-11-01 13:20:00,742.0,742.29,741.59,742.13,2200.0,742.0,742.29,741.59,742.13,2200.0
2018-11-01 13:25:00,743.26,744.45,742.48,744.14,1200.0,743.26,744.45,742.48,744.14,1200.0
2018-11-01 13:30:00,743.45,744.95,743.45,744.48,1800.0,743.45,744.95,743.45,744.48,1800.0
2018-11-01 13:35:00,743.85,743.85,742.61,742.61,400.0,743.85,743.85,742.61,742.61,400.0
2018-11-01 13:40:00,743.39,743.4,742.78,742.93,1000.0,743.39,743.4,742.78,742.93,1000.0
2018-11-01 13:45:00,743.32,744.18,741.93,744.18,2300.0,743.32,744.18,741.93,744.18,2300.0
2018-11-01 13:50:00,743.86,743.86,742.68,742.68,800.0,743.86,743.86,742.68,742.68,800.0
2018-11-01 13:55:00,741.88,743.23,741.88,742.46,1000.0,741.88,743.23,741.88,742.46,1000.0
2018-11-01 14:00:00,742.45,743.13,741.86,742.43,1140.0,742.45,743.13,741.86,742.43,1140.0
2018-11-01 14:05:00,742.45,742.45,741.21,741.33,3400.0,742.45,742.45,741.21,741.33,3400.0
2018-11-01 14:10:00,741.55,742.6,741.54,742.6,1200.0,741.55,742.6,741.54,742.6,1200.0
2018-11-01 14:15:00,741.92,743.27,741.92,742.83,820.0,741.92,743.27,741.92,742.83,820.0
2018-11-01 14:20:00,743.01,743.02,741.62,741.62,900.0,743.01,743.02,741.62,741.62,900.0
2018-11-01 14:25:00,742.19,742.68,741.99,742.68,1238.0,742.19,742.68,741.99,742.68,1238.0
2018-11-01 14:30:00,742.25,742.95,741.95,741.95,1300.0,742.25,742.95,741.95,741.95,1300.0
2018-11-01 14:35:00,741.9,742.14,740.03,740.4,3306.0,741.9,742.14,740.03,740.4,3306.0
2018-11-01 14:40:00,740.23,740.44,739.63,740.44,700.0,740.23,740.44,739.63,740.44,700.0
2018-11-01 14:45:00,740.62,740.63,740.62,740.62,200.0,740.62,740.63,740.62,740.62,200.0
2018-11-01 14:50:00,741.17,742.23,741.04,742.23,1500.0,741.17,742.23,741.04,742.23,1500.0
2018-11-01 14:55:00,742.85,743.0,742.85,743.0,300.0,742.85,743.0,742.85,743.0,300.0
2018-11-01 15:00:00,742.96,743.27,742.21,742.73,3900.0,742.96,743.27,742.21,742.73,3900.0
2018-11-01 15:05:00,742.8,743.09,742.17,742.48,1600.0,742.8,743.09,742.17,742.48,1600.0
2018-11-01 15:10:00,742.5,743.19,742.49,743.16,400.0,742.5,743.19,742.49,743.16,400.0
2018-11-01 15:15:00,743.58,743.6,743.11,743.33,1100.0,743.58,743.6,743.11,743.33,1100.0
2018-11-01 15:20:00,743.65,744.29,743.65,743.85,2507.0,743.65,744.29,743.65,743.85,2507.0
2018-11-01 15:25:00,743.97,744.58,743.84,744.49,1800.0,743.97,744.58,743.84,744.49,1800.0
2018-11-01 15:30:00,744.09,744.42,743.97,744.36,2590.0,744.09,744.42,743.97,744.36,2590.0
2018-11-01 15:35:00,744.74,745.01,744.2,745.01,1757.0,744.74,745.01,744.2,745.01,1757.0
2018-11-01 15:40:00,744.61,744.81,743.83,744.65,1580.0,744.61,744.81,743.83,744.65,1580.0
2018-11-01 15:45:00,745.1,745.86,744.74,745.86,3369.0,745.1,745.86,744.74,745.86,3369.0
2018-11-01 15:50:00,745.6,745.86,745.19,745.3,1900.0,745.6,745.86,745.19,745.3,1900.0
2018-11-01 15:55:00,745.15,745.73,744.09,745.2,5213.0,745.15,745.73,744.09,745.2,5213.0
2018-11-02 09:30:00,747.28,748.0,747.28,748.0,945.0,747.28,748.0,747.28,748.0,945.0
2018-11-02 09:35:00,747.89,751.26,747.89,751.26,617.0,747.89,751.26,747.89,751.26,617.0
2018-11-02 09:40:00,749.88,751.48,749.33,751.48,800.0,749.88,751.48,749.33,751.48,800.0
2018-11-02 09:45:00,749.28,751.97,749.28,750.84,1300.0,749.28,751.97,749.28,750.84,1300.0
2018-11-02 09:50:00,751.82,752.77,750.51,751.02,1642.0,751.82,752.77,750.51,751.02,1642.0
2018-11-02 09:55:00,750.31,754.0,750.31,753.67,1200.0,750.31,754.0,750.31,753.67,1200.0
2018-11-02 10:00:00,753.15,753.51,753.15,753.5,300.0,753.15,753.51,753.15,753.5,300.0
2018-11-02 10:05:00,755.0,756.49,755.0,755.91,1400.0,755.0,756.49,755.0,755.91,1400.0
2018-11-02 10:10:00,756.07,756.94,756.07,756.94,400.0,756.07,756.94,756.07,756.94,400.0
2018-11-02 10:15:00,756.91,756.91,756.59,756.87,800.0,756.91,756.91,756.59,756.87,800.0
2018-11-02 10:20:00,756.48,756.49,755.7,755.7,400.0,756.48,756.49,755.7,755.7,400.0
2018-11-02 10:25:00,755.7,757.44,755.7,757.44,400.0,755.7,757.44,755.7,757.44,400.0
2018-11-02 10:30:00,755.58,756.96,755.54,755.84,2100.0,755.58,756.96,755.54,755.84,2100.0
2018-11-02 10:35:00,755.31,755.96,754.43,754.43,1500.0,755.31,755.96,754.43,754.43,1500.0
2018-11-02 10:40:00,753.4,753.56,751.87,753.56,1000.0,753.4,753.56,751.87,753.56,1000.0
2018-11-02 10:45:00,753.75,753.75,753.17,753.17,484.0,753.75,753.75,753.17,753.17,484.0
2018-11-02 10:50:00,754.23,755.08,754.23,755.06,400.0,754.23,755.08,754.23,755.06,400.0
2018-11-02 10:55:00,755.63,756.29,755.12,755.99,1150.0,755.63,756.29,755.12,755.99,1150.0
2018-11-02 11:00:00,755.8,755.8,754.37,754.38,700.0,755.8,755.8,754.37,754.38,700.0
2018-11-02 11:05:00,752.77,754.65,752.77,754.65,300.0,752.77,754.65,752.77,754.65,300.0
2018-11-02 11:10:00,754.77,756.8,754.75,756.21,2152.0,754.77,756.8,754.75,756.21,2152.0
2018-11-02 11:15:00,754.17,754.17,754.17,754.17,181.0,754.17,754.17,754.17,754.17,181.0
2018-11-02 11:20:00,753.98,755.0,753.98,754.74,700.0,753.98,755.0,753.98,754.74,700.0
2018-11-02 11:25:00,753.62,754.27,752.87,754.27,975.0,753.62,754.27,752.87,754.27,975.0
2018-11-02 11:30:00,754.9,754.9,752.92,752.92,800.0,754.9,754.9,752.92,752.92,800.0
2018-11-02 11:35:00,753.31,753.31,753.15,753.15,300.0,753.31,753.31,753.15,753.15,300.0
2018-11-02 11:40:00,752.58,753.26,751.68,751.68,1000.0,752.58,753.26,751.68,751.68,1000.0
2018-11-02 11:45:00,751.68,751.89,750.44,751.89,1000.0,751.68,751.89,750.44,751.89,1000.0
2018-11-02 11:50:00,752.69,752.69,751.98,752.21,600.0,752.69,752.69,751.98,752.21,600.0
2018-11-02 11:55:00,751.85,752.32,750.66,750.75,6814.0,751.85,752.32,750.66,750.75,6814.0
2018-11-02 12:00:00,749.5,749.52,748.52,748.7,1359.0,749.5,749.52,748.52,748.7,1359.0
2018-11-02 12:05:00,749.45,749.45,747.68,747.69,500.0,749.45,749.45,747.68,747.69,500.0
2018-11-02 12:10:00,746.97,747.74,746.97,747.74,300.0,746.97,747.74,746.97,747.74,300.0
2018-11-02 12:15:00,748.04,749.65,747.73,749.65,3100.0,748.04,749.65,747.73,749.65,3100.0
2018-11-02 12:20:00,749.44,749.44,749.44,749.44,200.0,749.44,749.44,749.44,749.44,200.0
2018-11-02 12:25:00,750.25,751.17,750.25,751.17,400.0,750.25,751.17,750.25,751.17,400.0
2018-11-02 12:30:00,751.17,751.17,751.02,751.02,1275.0,751.17,751.17,751.02,751.02,1275.0
2018-11-02 12:35:00,749.73,749.73,748.52,748.52,1428.0,749.73,749.73,748.52,748.52,1428.0
2018-11-02 12:40:00,749.28,749.48,749.27,749.48,400.0,749.28,749.48,749.27,749.48,400.0
2018-11-02 12:45:00,748.76,748.76,748.76,748.76,100.0,748.76,748.76,748.76,748.76,100.0
2018-11-02 12:50:00,749.29,749.44,749.09,749.09,1851.0,749.29,749.44,749.09,749.09,1851.0
2018-11-02 12:55:00,747.56,747.88,747.0,747.88,1400.0,747.56,747.88,747.0,747.88,1400.0
2018-11-02 13:00:00,747.32,747.32,747.32,747.32,100.0,747.32,747.32,747.32,747.32,100.0
2018-11-02 13:05:00,747.0,748.67,747.0,748.62,1900.0,747.0,748.67,747.0,748.62,1900.0
2018-11-02 13:10:00,748.97,749.8,748.97,749.78,1300.0,748.97,749.8,748.97,749.78,1300.0
2018-11-02 13:15:00,749.73,750.58,749.73,750.43,500.0,749.73,750.58,749.73,750.43,500.0
2018-11-02 13:20:00,750.53,750.77,749.73,749.73,900.0,750.53,750.77,749.73,749.73,900.0
2018-11-02 13:25:00,749.69,749.79,749.69,749.79,300.0,749.69,749.79,749.69,749.79,300.0
2018-11-02 13:30:00,749.73,749.73,749.73,749.73,200.0,749.73,749.73,749.73,749.73,200.0
2018-11-02 13:35:00,749.59,750.26,749.59,750.26,400.0,749.59,750.26,749.59,750.26,400.0
2018-11-02 13:40:00,750.32,751.82,750.31,751.82,1800.0,750.32,751.82,750.31,751.82,1800.0
2018-11-02 13:45:00,751.79,752.69,751.79,752.48,1300.0,751.79,752.69,751.79,752.48,1300.0
2018-11-02 13:50:00,752.28,753.12,751.76,753.12,2316.0,752.28,753.12,751.76,753.12,2316.0
2018-11-02 13:55:00,752.68,753.86,752.61,753.75,964.0,752.68,753.86,752.61,753.75,964.0
2018-11-02 14:00:00,753.63,754.05,753.33,753.33,1250.0,753.63,754.05,753.33,753.33,1250.0
2018-11-02 14:05:00,752.97,753.0,752.02,752.46,1900.0,752.97,753.0,752.02,752.46,1900.0
2018-11-02 14:10:00,752.7,752.7,752.03,752.03,400.0,752.7,752.7,752.03,752.03,400.0
2018-11-02 14:15:00,752.06,753.84,752.06,753.84,2200.0,752.06,753.84,752.06,753.84,2200.0
2018-11-02 14:20:00,754.06,755.44,754.06,755.44,1440.0,754.06,755.44,754.06,755.44,1440.0
2018-11-02 14:25:00,755.21,758.12,755.21,757.53,2353.0,755.21,758.12,755.21,757.53,2353.0
2018-11-02 14:30:00,757.64,757.64,756.03,756.03,2004.0,757.64,757.64,756.03,756.03,2004.0
2018-11-02 14:35:00,755.64,755.64,755.63,755.63,500.0,755.64,755.64,755.63,755.63,500.0
2018-11-02 14:40:00,755.62,756.63,755.55,755.55,2000.0,755.62,756.63,755.55,755.55,2000.0
2018-11-02 14:45:00,755.57,756.15,755.37,755.95,800.0,755.57,756.15,755.37,755.95,800.0
2018-11-02 14:50:00,756.26,756.26,756.24,756.24,300.0,756.26,756.26,756.24,756.24,300.0
2018-11-02 14:55:00,755.49,755.49,755.27,755.27,1400.0,755.49,755.49,755.27,755.27,1400.0
2018-11-02 15:00:00,755.46,755.9,753.98,754.7,1535.0,755.46,755.9,753.98,754.7,1535.0
2018-11-02 15:05:00,754.19,755.07,754.19,755.07,400.0,754.19,755.07,754.19,755.07,400.0
2018-11-02 15:10:00,756.72,757.75,756.65,757.44,2689.0,756.72,757.75,756.65,757.44,2689.0
2018-11-02 15:15:00,756.86,756.86,756.18,756.73,3350.0,756.86,756.86,756.18,756.73,3350.0
2018-11-02 15:20:00,757.32,759.43,757.28,759.43,3200.0,757.32,759.43,757.28,759.43,3200.0
2018-11-02 15:25:00,759.09,759.45,758.7,759.07,2450.0,759.09,759.45,758.7,759.07,2450.0
2018-11-02 15:30:00,758.83,759.88,758.83,759.88,1600.0,758.83,759.88,758.83,759.88,1600.0
2018-11-02 15:35:00,759.4,760.45,759.4,760.1,1831.0,759.4,760.45,759.4,760.1,1831.0
2018-11-02 15:40:00,760.0,760.46,759.95,759.96,5149.0,760.0,760.46,759.95,759.96,5149.0
2018-11-02 15:45:00,759.78,760.1,759.61,759.81,4311.0,759.78,760.1,759.61,759.81,4311.0
2018-11-02 15:50:00,759.78,760.87,759.78,760.69,4303.0,759.78,760.87,759.78,760.69,4303.0
2018-11-02 15:55:00,760.85,760.9,758.66,759.72,9811.0,760.85,760.9,758.66,759.72,9811.0
2018-11-05 09:30:00,760.4,760.4,757.26,757.99,1426.0,760.4,760.4,757.26,757.99,1426.0
2018-11-05 09:35:00,759.0,762.81,759.0,762.81,1192.0,759.0,762.81,759.0,762.81,1192.0
2018-11-05 09:40:00,763.42,763.43,762.92,762.92,700.0,763.42,763.43,762.92,762.92,700.0
2018-11-05 09:45:00,763.05,764.74,761.83,761.83,500.0,763.05,764.74,761.83,761.83,500.0
2018-11-05 09:50:00,761.39,761.39,760.49,760.49,300.0,761.39,761.39,760.49,760.49,300.0
2018-11-05 09:55:00,760.42,761.54,759.92,760.58,2090.0,760.42,761.54,759.92,760.58,2090.0
2018-11-05 10:00:00,761.22,761.86,761.2,761.85,930.0,761.22,761.86,761.2,761.85,930.0
2018-11-05 10:05:00,760.62,760.76,758.81,758.81,1300.0,760.62,760.76,758.81,758.81,1300.0
2018-11-05 10:10:00,758.64,758.65,757.87,757.88,500.0,758.64,758.65,757.87,757.88,500.0
2018-11-05 10:15:00,758.26,759.38,758.07,758.1,1200.0,758.26,759.38,758.07,758.1,1200.0
2018-11-05 10:20:00,759.12,760.04,759.12,760.04,600.0,759.12,760.04,759.12,760.04,600.0
2018-11-05 10:25:00,760.36,761.44,760.36,761.18,500.0,760.36,761.44,760.36,761.18,500.0
2018-11-05 10:30:00,761.37,761.37,760.07,760.07,1400.0,761.37,761.37,760.07,760.07,1400.0
2018-11-05 10:35:00,759.66,760.57,759.65,760.57,1500.0,759.66,760.57,759.65,760.57,1500.0
2018-11-05 10:40:00,759.94,760.8,759.37,760.29,1039.0,759.94,760.8,759.37,760.29,1039.0
2018-11-05 10:45:00,759.21,759.6,759.18,759.54,800.0,759.21,759.6,759.18,759.54,800.0
2018-11-05 10:50:00,760.31,760.64,759.76,760.64,1500.0,760.31,760.64,759.76,760.64,1500.0
2018-11-05 10:55:00,759.2,759.2,758.43,759.18,2600.0,759.2,759.2,758.43,759.18,2600.0
2018-11-05 11:00:00,759.53,760.48,759.53,760.11,900.0,759.53,760.48,759.53,760.11,900.0
2018-11-05 11:05:00,759.98,760.05,759.53,760.05,1500.0,759.98,760.05,759.53,760.05,1500.0
2018-11-05 11:10:00,760.26,760.29,760.25,760.26,400.0,760.26,760.29,760.25,760.26,400.0
2018-11-05 11:15:00,760.31,760.68,760.31,760.33,1100.0,760.31,760.68,760.31,760.33,1100.0
2018-11-05 11:20:00,760.06,762.46,760.05,761.24,3000.0,760.06,762.46,760.05,761.24,3000.0
2018-11-05 11:25:00,761.95,762.83,761.95,762.83,1102.0,761.95,762.83,761.95,762.83,1102.0
2018-11-05 11:30:00,763.02,763.02,762.1,762.1,512.0,763.02,763.02,762.1,762.1,512.0
2018-11-05 11:35:00,762.29,762.66,762.14,762.66,700.0,762.29,762.66,762.14,762.66,700.0
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 11:45:00,762.86,762.86,762.86,762.86,0.0,762.86,762.86,762.86,762.86,0.0
2018-11-05 11:50:00,763.78,763.85,762.98,763.77,1505.0,763.78,763.85,762.98,763.77,1505.0
2018-11-05 11:55:00,763.31,763.31,762.85,763.03,700.0,763.31,763.31,762.85,763.03,700.0
2018-11-05 12:00:00,763.4,763.66,763.4,763.48,724.0,763.4,763.66,763.4,763.48,724.0
2018-11-05 12:05:00,763.3,764.13,763.15,763.67,1700.0,763.3,764.13,763.15,763.67,1700.0
2018-11-05 12:10:00,763.9,763.9,763.9,763.9,100.0,763.9,763.9,763.9,763.9,100.0
2018-11-05 12:15:00,764.24,764.24,763.72,763.72,600.0,764.24,764.24,763.72,763.72,600.0
2018-11-05 12:20:00,764.5,764.63,764.3,764.32,501.0,764.5,764.63,764.3,764.32,501.0
2018-11-05 12:25:00,764.15,764.15,763.5,764.06,1300.0,764.15,764.15,763.5,764.06,1300.0
2018-11-05 12:30:00,763.75,763.75,762.21,762.25,1900.0,763.75,763.75,762.21,762.25,1900.0
2018-11-05 12:35:00,761.89,763.25,761.89,762.25,2913.0,761.89,763.25,761.89,762.25,2913.0
2018-11-05 12:40:00,762.46,762.99,762.46,762.48,786.0,762.46,762.99,762.46,762.48,786.0
2018-11-05 12:45:00,763.06,763.08,762.65,762.65,400.0,763.06,763.08,762.65,762.65,400.0
2018-11-05 12:50:00,763.56,763.56,763.47,763.47,200.0,763.56,763.56,763.47,763.47,200.0
2018-11-05 12:55:00,763.51,763.62,763.08,763.08,500.0,763.51,763.62,763.08,763.08,500.0
2018-11-05 13:00:00,763.24,763.24,762.63,762.64,870.0,763.24,763.24,762.63,762.64,870.0
2018-11-05 13:05:00,762.49,762.82,762.2,762.67,1208.0,762.49,762.82,762.2,762.67,1208.0
2018-11-05 13:10:00,762.69,762.95,762.52,762.52,930.0,762.69,762.95,762.52,762.52,930.0
2018-11-05 13:15:00,763.12,764.1,762.86,763.74,2640.0,763.12,764.1,762.86,763.74,2640.0
2018-11-05 13:20:00,764.0,764.14,763.99,763.99,1000.0,764.0,764.14,763.99,763.99,1000.0
2018-11-05 13:25:00,763.88,763.89,763.88,763.88,100.0,763.88,763.89,763.88,763.88,100.0
2018-11-05 13:30:00,763.48,763.79,763.22,763.79,741.0,763.48,763.79,763.22,763.79,741.0
2018-11-05 13:35:00,764.35,765.0,763.84,764.8,4277.0,764.35,765.0,763.84,764.8,4277.0
2018-11-05 13:40:00,764.8,764.8,764.8,764.8,0.0,764.8,764.8,764.8,764.8,0.0
2018-11-05 13:45:00,764.51,765.2,764.51,765.2,600.0,764.51,765.2,764.51,765.2,600.0
2018-11-05 13:50:00,764.77,764.77,764.72,764.72,300.0,764.77,764.77,764.72,764.72,300.0
2018-11-05 13:55:00,764.97,764.97,764.97,764.97,100.0,764.97,764.97,764.97,764.97,100.0
2018-11-05 14:00:00,765.42,765.43,765.27,765.43,300.0,765.42,765.43,765.27,765.43,300.0
2018-11-05 14:05:00,765.64,765.65,765.19,765.19,500.0,765.64,765.65,765.19,765.19,500.0
2018-11-05 14:10:00,765.04,765.51,765.04,765.42,300.0,765.04,765.51,765.04,765.42,300.0
2018-11-05 14:15:00,765.61,767.56,765.61,766.81,2900.0,765.61,767.56,765.61,766.81,2900.0
2018-11-05 14:20:00,767.93,767.93,767.74,767.74,700.0,767.93,767.93,767.74,767.74,700.0
2018-11-05 14:25:00,767.36,767.51,767.13,767.13,1000.0,767.36,767.51,767.13,767.13,1000.0
2018-11-05 14:30:00,767.71,767.92,767.64,767.75,1600.0,767.71,767.92,767.64,767.75,1600.0
2018-11-05 14:35:00,768.22,768.35,768.14,768.14,508.0,768.22,768.35,768.14,768.14,508.0
2018-11-05 14:40:00,768.12,768.46,767.9,767.96,900.0,768.12,768.46,767.9,767.96,900.0
2018-11-05 14:45:00,768.59,768.59,768.23,768.23,200.0,768.59,768.59,768.23,768.23,200.0
2018-11-05 14:50:00,768.23,768.25,767.96,768.25,400.0,768.23,768.25,767.96,768.25,400.0
2018-11-05 14:55:00,767.85,768.15,767.85,768.15,200.0,767.85,768.15,767.85,768.15,200.0
2018-11-05 15:00:00,767.75,768.2,767.6,767.6,1600.0,767.75,768.2,767.6,767.6,1600.0
2018-11-05 15:05:00,767.1,767.1,766.62,766.62,400.0,767.1,767.1,766.62,766.62,400.0
2018-11-05 15:10:00,766.47,766.89,766.47,766.52,900.0,766.47,766.89,766.47,766.52,900.0
2018-11-05 15:15:00,766.38,766.55,765.6,766.16,1601.0,766.38,766.55,765.6,766.16,1601.0
2018-11-05 15:20:00,765.88,765.94,765.33,765.34,2300.0,765.88,765.94,765.33,765.34,2300.0
2018-11-05 15:25:00,765.19,766.07,765.17,765.92,500.0,765.19,766.07,765.17,765.92,500.0
2018-11-05 15:30:00,766.13,766.5,766.02,766.5,1200.0,766.13,766.5,766.02,766.5,1200.0
2018-11-05 15:35:00,766.5,766.92,766.28,766.29,3302.0,766.5,766.92,766.28,766.29,3302.0
2018-11-05 15:40:00,765.84,766.02,765.57,765.72,1700.0,765.84,766.02,765.57,765.72,1700.0
2018-11-05 15:45:00,765.75,765.75,764.98,765.3,1971.0,765.75,765.75,764.98,765.3,1971.0
2018-11-05 15:50:00,764.85,765.77,764.62,765.77,2599.0,764.85,765.77,764.62,765.77,2599.0
2018-11-05 15:55:00,765.94,766.07,765.33,766.07,3502.0,765.94,766.07,765.33,766.07,3502.0
2018-11-06 09:30:00,771.91,774.19,771.91,773.29,3165.0,771.91,774.19,771.91,773.29,3165.0
2018-11-06 09:35:00,775.01,775.08,774.53,775.08,1044.0,775.01,775.08,774.53,775.08,1044.0
2018-11-06 09:40:00,775.0,776.16,775.0,776.0,700.0,775.0,776.16,775.0,776.0,700.0
2018-11-06 09:45:00,775.82,775.82,775.17,775.63,300.0,775.82,775.82,775.17,775.63,300.0
2018-11-06 09:50:00,775.54,776.21,774.64,775.35,600.0,775.54,776.21,774.64,775.35,600.0
2018-11-06 09:55:00,776.0,776.0,775.26,775.26,900.0,776.0,776.0,775.26,775.26,900.0
2018-11-06 10:00:00,774.89,775.94,774.89,775.94,1000.0,774.89,775.94,774.89,775.94,1000.0
2018-11-06 10:05:00,775.74,776.46,775.74,776.24,1500.0,775.74,776.46,775.74,776.24,1500.0
2018-11-06 10:10:00,776.42,777.51,776.05,777.2,2128.0,776.42,777.51,776.05,777.2,2128.0
2018-11-06 10:15:00,776.34,776.35,776.04,776.04,600.0,776.34,776.35,776.04,776.04,600.0
2018-11-06 10:20:00,776.95,777.7,776.8,777.7,1373.0,776.95,777.7,776.8,777.7,1373.0
2018-11-06 10:25:00,777.41,777.41,775.32,775.32,915.0,777.41,777.41,775.32,775.32,915.0
2018-11-06 10:30:00,775.8,775.93,775.72,775.93,1200.0,775.8,775.93,775.72,775.93,1200.0
2018-11-06 10:35:00,776.62,776.7,776.62,776.7,200.0,776.62,776.7,776.62,776.7,200.0
2018-11-06 10:40:00,777.17,777.17,777.17,777.17,100.0,777.17,777.17,777.17,777.17,100.0
2018-11-06 10:45:00,778.5,778.5,777.71,778.47,1155.0,778.5,778.5,777.71,778.47,1155.0
2018-11-06 10:50:00,778.12,778.12,777.59,777.59,400.0,778.12,778.12,777.59,777.59,400.0
2018-11-06 10:55:00,777.4,778.0,777.26,777.38,700.0,777.4,778.0,777.26,777.38,700.0
2018-11-06 11:00:00,777.42,777.42,775.83,775.83,400.0,777.42,777.42,775.83,775.83,400.0
2018-11-06 11:05:00,774.92,775.17,774.43,775.17,1100.0,774.92,775.17,774.43,775.17,1100.0
2018-11-06 11:10:00,774.85,775.0,773.61,775.0,1639.0,774.85,775.0,773.61,775.0,1639.0
2018-11-06 11:15:00,773.99,773.99,773.58,773.58,200.0,773.99,773.99,773.58,773.58,200.0
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 11:25:00,773.58,773.58,773.58,773.58,0.0,773.58,773.58,773.58,773.58,0.0
2018-11-06 11:30:00,773.57,773.57,773.0,773.01,1200.0,773.57,773.57,773.0,773.01,1200.0
2018-11-06 11:35:00,773.0,774.32,773.0,774.32,600.0,773.0,774.32,773.0,774.32,600.0
2018-11-06 11:40:00,773.54,773.92,773.54,773.92,500.0,773.54,773.92,773.54,773.92,500.0
2018-11-06 11:45:00,774.85,775.17,774.85,775.14,300.0,774.85,775.17,774.85,775.14,300.0
2018-11-06 11:50:00,775.89,776.55,775.89,776.55,635.0,775.89,776.55,775.89,776.55,635.0
2018-11-06 11:55:00,777.42,777.54,776.35,776.35,2251.0,777.42,777.54,776.35,776.35,2251.0
2018-11-06 12:00:00,776.06,776.63,775.5,776.62,2600.0,776.06,776.63,775.5,776.62,2600.0
2018-11-06 12:05:00,776.49,776.79,776.46,776.67,1600.0,776.49,776.79,776.46,776.67,1600.0
2018-11-06 12:10:00,777.17,777.27,776.14,776.9,2000.0,777.17,777.27,776.14,776.9,2000.0
2018-11-06 12:15:00,776.38,776.54,775.92,776.5,1900.0,776.38,776.54,775.92,776.5,1900.0
2018-11-06 12:20:00,777.0,777.2,776.1,776.92,4300.0,777.0,777.2,776.1,776.92,4300.0
2018-11-06 12:25:00,776.6,778.72,776.12,778.72,3300.0,776.6,778.72,776.12,778.72,3300.0
2018-11-06 12:30:00,778.78,780.17,778.78,780.1,2998.0,778.78,780.17,778.78,780.1,2998.0
2018-11-06 12:35:00,779.49,779.49,779.49,779.49,100.0,779.49,779.49,779.49,779.49,100.0
2018-11-06 12:40:00,780.25,780.25,779.81,779.81,500.0,780.25,780.25,779.81,779.81,500.0
2018-11-06 12:45:00,779.98,780.34,779.1,780.19,2000.0,779.98,780.34,779.1,780.19,2000.0
2018-11-06 12:50:00,779.32,780.08,779.32,779.69,400.0,779.32,780.08,779.32,779.69,400.0
2018-11-06 12:55:00,779.03,779.1,779.0,779.1,400.0,779.03,779.1,779.0,779.1,400.0
2018-11-06 13:00:00,779.28,780.02,779.17,780.02,1000.0,779.28,780.02,779.17,780.02,1000.0
2018-11-06 13:05:00,780.24,780.24,780.23,780.24,100.0,780.24,780.24,780.23,780.24,100.0
2018-11-06 13:10:00,780.24,780.24,780.24,780.24,0.0,780.24,780.24,780.24,780.24,0.0
2018-11-06 13:15:00,780.6,782.63,780.59,781.62,2750.0,780.6,782.63,780.59,781.62,2750.0
2018-11-06 13:20:00,781.57,781.57,781.57,781.57,479.0,781.57,781.57,781.57,781.57,479.0
2018-11-06 13:25:00,781.13,781.13,781.13,781.13,135.0,781.13,781.13,781.13,781.13,135.0
2018-11-06 13:30:00,781.01,782.26,780.98,782.26,1200.0,781.01,782.26,780.98,782.26,1200.0
2018-11-06 13:35:00,782.25,782.32,781.2,781.2,6750.0,782.25,782.32,781.2,781.2,6750.0
2018-11-06 13:40:00,781.33,781.33,780.45,781.0,1450.0,781.33,781.33,780.45,781.0,1450.0
2018-11-06 13:45:00,781.35,781.54,780.99,781.54,400.0,781.35,781.54,780.99,781.54,400.0
2018-11-06 13:50:00,781.54,781.54,781.54,781.54,0.0,781.54,781.54,781.54,781.54,0.0
2018-11-06 13:55:00,782.1,782.1,781.58,781.68,400.0,782.1,782.1,781.58,781.68,400.0
2018-11-06 14:00:00,781.14,781.14,781.14,781.14,100.0,781.14,781.14,781.14,781.14,100.0
2018-11-06 14:05:00,780.79,780.97,780.41,780.41,600.0,780.79,780.97,780.41,780.41,600.0
2018-11-06 14:10:00,780.35,780.4,779.73,780.16,5700.0,780.35,780.4,779.73,780.16,5700.0
2018-11-06 14:15:00,780.23,781.45,779.91,781.08,1903.0,780.23,781.45,779.91,781.08,1903.0
2018-11-06 14:20:00,781.45,781.81,781.36,781.76,1451.0,781.45,781.81,781.36,781.76,1451.0
2018-11-06 14:25:00,781.52,781.53,780.34,780.34,600.0,781.52,781.53,780.34,780.34,600.0
2018-11-06 14:30:00,779.8,779.8,779.8,779.8,200.0,779.8,779.8,779.8,779.8,200.0
2018-11-06 14:35:00,779.44,779.98,779.43,779.84,1200.0,779.44,779.98,779.43,779.84,1200.0
2018-11-06 14:40:00,779.84,779.84,779.84,779.84,0.0,779.84,779.84,779.84,779.84,0.0
2018-11-06 14:45:00,780.16,780.54,780.16,780.54,300.0,780.16,780.54,780.16,780.54,300.0
2018-11-06 14:50:00,780.48,780.51,780.2,780.2,1336.0,780.48,780.51,780.2,780.2,1336.0
2018-11-06 14:55:00,780.06,780.07,779.98,779.98,400.0,780.06,780.07,779.98,779.98,400.0
2018-11-06 15:00:00,779.86,780.26,779.2,779.24,2600.0,779.86,780.26,779.2,779.24,2600.0
2018-11-06 15:05:00,779.41,779.57,779.11,779.11,900.0,779.41,779.57,779.11,779.11,900.0
2018-11-06 15:10:00,779.71,779.71,779.46,779.46,200.0,779.71,779.71,779.46,779.46,200.0
2018-11-06 15:15:00,779.87,779.87,779.87,779.87,100.0,779.87,779.87,779.87,779.87,100.0
2018-11-06 15:20:00,780.18,781.47,779.74,781.47,3357.0,780.18,781.47,779.74,781.47,3357.0
2018-11-06 15:25:00,781.12,781.7,780.93,781.66,1600.0,781.12,781.7,780.93,781.66,1600.0
2018-11-06 15:30:00,781.95,783.02,781.94,782.31,1100.0,781.95,783.02,781.94,782.31,1100.0
2018-11-06 15:35:00,782.16,782.87,781.37,781.38,1250.0,782.16,782.87,781.37,781.38,1250.0
2018-11-06 15:40:00,781.37,781.62,781.29,781.35,800.0,781.37,781.62,781.29,781.35,800.0
2018-11-06 15:45:00,780.7,780.81,779.56,779.87,5332.0,780.7,780.81,779.56,779.87,5332.0
2018-11-06 15:50:00,779.89,780.66,779.37,780.25,4100.0,779.89,780.66,779.37,780.25,4100.0
2018-11-06 15:55:00,780.74,780.83,779.71,780.19,10738.0,780.74,780.83,779.71,780.19,10738.0
2018-11-07 09:30:00,782.6,782.6,782.6,782.6,1521.0,782.6,782.6,782.6,782.6,1521.0
2018-11-07 09:35:00,784.39,786.19,782.76,784.03,1600.0,784.39,786.19,782.76,784.03,1600.0
2018-11-07 09:40:00,784.59,784.59,783.8,783.88,1600.0,784.59,784.59,783.8,783.88,1600.0
2018-11-07 09:45:00,785.15,785.15,785.15,785.15,100.0,785.15,785.15,785.15,785.15,100.0
2018-11-07 09:50:00,784.14,784.14,783.51,783.51,200.0,784.14,784.14,783.51,783.51,200.0
2018-11-07 09:55:00,784.78,785.07,784.77,784.93,1520.0,784.78,785.07,784.77,784.93,1520.0
2018-11-07 10:00:00,785.03,785.27,784.11,784.47,1764.0,785.03,785.27,784.11,784.47,1764.0
2018-11-07 10:05:00,783.78,783.78,782.78,782.78,400.0,783.78,783.78,782.78,782.78,400.0
2018-11-07 10:10:00,781.64,782.77,781.64,782.77,700.0,781.64,782.77,781.64,782.77,700.0
2018-11-07 10:15:00,781.85,781.85,780.34,780.34,1000.0,781.85,781.85,780.34,780.34,1000.0
2018-11-07 10:20:00,779.96,780.44,779.09,779.09,1186.0,779.96,780.44,779.09,779.09,1186.0
2018-11-07 10:25:00,778.52,778.52,778.41,778.41,200.0,778.52,778.52,778.41,778.41,200.0
2018-11-07 10:30:00,777.29,778.24,777.24,778.24,400.0,777.29,778.24,777.24,778.24,400.0
2018-11-07 10:35:00,777.82,777.82,776.46,776.68,600.0,777.82,777.82,776.46,776.68,600.0
2018-11-07 10:40:00,776.04,778.97,775.6,778.97,2242.0,776.04,778.97,775.6,778.97,2242.0
2018-11-07 10:45:00,779.78,779.93,779.78,779.86,500.0,779.78,779.93,779.78,779.86,500.0
2018-11-07 10:50:00,779.94,780.32,779.93,780.32,1600.0,779.94,780.32,779.93,780.32,1600.0
2018-11-07 10:55:00,780.54,781.95,780.32,781.8,900.0,780.54,781.95,780.32,781.8,900.0
2018-11-07 11:00:00,782.21,784.0,781.93,784.0,988.0,782.21,784.0,781.93,784.0,988.0
2018-11-07 11:05:00,784.22,785.4,784.22,785.4,200.0,784.22,785.4,784.22,785.4,200.0
2018-11-07 11:10:00,783.72,783.92,783.1,783.92,1223.0,783.72,783.92,783.1,783.92,1223.0
2018-11-07 11:15:00,782.26,782.26,781.12,781.32,1400.0,782.26,782.26,781.12,781.32,1400.0
2018-11-07 11:20:00,781.72,783.07,781.72,782.66,1000.0,781.72,783.07,781.72,782.66,1000.0
2018-11-07 11:25:00,782.2,782.55,781.69,782.41,998.0,782.2,782.55,781.69,782.41,998.0
2018-11-07 11:30:00,782.41,782.41,782.41,782.41,0.0,782.41,782.41,782.41,782.41,0.0
2018-11-07 11:35:00,783.07,784.1,783.07,783.47,600.0,783.07,784.1,783.07,783.47,600.0
2018-11-07 11:40:00,783.69,783.69,782.73,782.73,700.0,783.69,783.69,782.73,782.73,700.0
2018-11-07 11:45:00,783.36,783.61,782.42,782.42,1223.0,783.36,783.61,782.42,782.42,1223.0
2018-11-07 11:50:00,782.78,782.78,781.01,781.01,814.0,782.78,782.78,781.01,781.01,814.0
2018-11-07 11:55:00,781.28,781.46,780.81,781.46,1280.0,781.28,781.46,780.81,781.46,1280.0
2018-11-07 12:00:00,781.61,783.45,781.61,783.35,1200.0,781.61,783.45,781.61,783.35,1200.0
2018-11-07 12:05:00,783.4,783.4,782.37,782.55,1100.0,783.4,783.4,782.37,782.55,1100.0
2018-11-07 12:10:00,782.37,782.56,782.37,782.49,700.0,782.37,782.56,782.37,782.49,700.0
2018-11-07 12:15:00,782.43,783.73,782.42,783.49,500.0,782.43,783.73,782.42,783.49,500.0
2018-11-07 12:20:00,783.13,783.31,782.03,782.89,700.0,783.13,783.31,782.03,782.89,700.0
2018-11-07 12:25:00,782.73,782.73,782.27,782.27,200.0,782.73,782.73,782.27,782.27,200.0
2018-11-07 12:30:00,782.38,782.41,782.03,782.34,700.0,782.38,782.41,782.03,782.34,700.0
2018-11-07 12:35:00,782.0,782.0,781.53,781.53,300.0,782.0,782.0,781.53,781.53,300.0
2018-11-07 12:40:00,781.43,781.43,781.4,781.4,209.0,781.43,781.43,781.4,781.4,209.0
2018-11-07 12:45:00,780.24,781.36,780.02,781.36,900.0,780.24,781.36,780.02,781.36,900.0
2018-11-07 12:50:00,781.55,782.33,781.54,782.33,300.0,781.55,782.33,781.54,782.33,300.0
2018-11-07 12:55:00,782.03,782.57,781.95,782.01,700.0,782.03,782.57,781.95,782.01,700.0
2018-11-07 13:00:00,782.34,782.49,782.29,782.35,1700.0,782.34,782.49,782.29,782.35,1700.0
2018-11-07 13:05:00,784.25,784.84,784.25,784.84,300.0,784.25,784.84,784.25,784.84,300.0
2018-11-07 13:10:00,784.92,785.78,784.89,785.18,1256.0,784.92,785.78,784.89,785.18,1256.0
2018-11-07 13:15:00,785.03,785.08,784.79,785.08,1000.0,785.03,785.08,784.79,785.08,1000.0
2018-11-07 13:20:00,785.07,786.4,785.07,786.4,450.0,785.07,786.4,785.07,786.4,450.0
2018-11-07 13:25:00,785.97,785.97,785.96,785.96,300.0,785.97,785.97,785.96,785.96,300.0
2018-11-07 13:30:00,786.18,787.4,786.18,787.4,2739.0,786.18,787.4,786.18,787.4,2739.0
2018-11-07 13:35:00,787.0,787.0,786.62,786.62,400.0,787.0,787.0,786.62,786.62,400.0
2018-11-07 13:40:00,786.26,786.26,784.91,784.91,700.0,786.26,786.26,784.91,784.91,700.0
2018-11-07 13:45:00,784.4,784.68,783.69,784.68,600.0,784.4,784.68,783.69,784.68,600.0
2018-11-07 13:50:00,784.93,785.24,784.93,785.13,300.0,784.93,785.24,784.93,785.13,300.0
2018-11-07 13:55:00,785.74,785.83,785.74,785.83,200.0,785.74,785.83,785.74,785.83,200.0
2018-11-07 14:00:00,785.79,786.07,785.79,785.91,300.0,785.79,786.07,785.79,785.91,300.0
2018-11-07 14:05:00,786.53,787.61,786.44,787.61,921.0,786.53,787.61,786.44,787.61,921.0
2018-11-07 14:10:00,788.0,789.83,788.0,788.15,1600.0,788.0,789.83,788.0,788.15,1600.0
2018-11-07 14:15:00,788.14,788.15,787.55,787.98,1500.0,788.14,788.15,787.55,787.98,1500.0
2018-11-07 14:20:00,787.8,787.8,787.8,787.8,200.0,787.8,787.8,787.8,787.8,200.0
2018-11-07 14:25:00,787.71,787.86,787.54,787.55,809.0,787.71,787.86,787.54,787.55,809.0
2018-11-07 14:30:00,787.55,789.35,786.86,789.1,2747.0,787.55,789.35,786.86,789.1,2747.0
2018-11-07 14:35:00,789.85,790.81,789.85,790.75,850.0,789.85,790.81,789.85,790.75,850.0
2018-11-07 14:40:00,790.69,792.38,790.69,791.01,2200.0,790.69,792.38,790.69,791.01,2200.0
2018-11-07 14:45:00,791.64,791.79,791.16,791.59,1400.0,791.64,791.79,791.16,791.59,1400.0
2018-11-07 14:50:00,792.07,792.07,791.24,791.24,1000.0,792.07,792.07,791.24,791.24,1000.0
2018-11-07 14:55:00,790.84,792.63,790.84,792.63,1706.0,790.84,792.63,790.84,792.63,1706.0
2018-11-07 15:00:00,792.41,792.48,792.39,792.47,702.0,792.41,792.48,792.39,792.47,702.0
2018-11-07 15:05:00,792.47,792.65,792.03,792.65,1600.0,792.47,792.65,792.03,792.65,1600.0
2018-11-07 15:10:00,792.05,792.82,791.77,792.81,1405.0,792.05,792.82,791.77,792.81,1405.0
2018-11-07 15:15:00,792.63,792.64,791.68,791.68,600.0,792.63,792.64,791.68,791.68,600.0
2018-11-07 15:20:00,791.68,791.83,791.6,791.83,600.0,791.68,791.83,791.6,791.83,600.0
2018-11-07 15:25:00,791.97,792.82,791.79,792.52,3200.0,791.97,792.82,791.79,792.52,3200.0
2018-11-07 15:30:00,792.24,792.9,792.24,792.82,1642.0,792.24,792.9,792.24,792.82,1642.0
2018-11-07 15:35:00,792.79,792.79,792.29,792.29,200.0,792.79,792.79,792.29,792.29,200.0
2018-11-07 15:40:00,792.05,792.09,791.42,791.69,700.0,792.05,792.09,791.42,791.69,700.0
2018-11-07 15:45:00,791.6,792.35,791.43,791.83,2792.0,791.6,792.35,791.43,791.83,2792.0
2018-11-07 15:50:00,791.85,792.07,790.03,790.4,4950.0,791.85,792.07,790.03,790.4,4950.0
2018-11-07 15:55:00,790.73,791.68,790.35,790.52,5645.0,790.73,791.68,790.35,790.52,5645.0
2018-11-08 09:30:00,791.25,792.32,785.11,791.07,2631.0,791.25,792.32,785.11,791.07,2631.0
2018-11-08 09:35:00,792.81,795.0,789.32,789.32,7740.0,792.81,795.0,789.32,789.32,7740.0
2018-11-08 09:40:00,793.23,796.01,793.23,793.62,4596.0,793.23,796.01,793.23,793.62,4596.0
2018-11-08 09:45:00,794.6,794.6,792.84,792.84,200.0,794.6,794.6,792.84,792.84,200.0
2018-11-08 09:50:00,793.99,795.77,793.08,794.93,2350.0,793.99,795.77,793.08,794.93,2350.0
2018-11-08 09:55:00,795.74,796.99,795.74,796.99,800.0,795.74,796.99,795.74,796.99,800.0
2018-11-08 10:00:00,796.99,799.0,795.73,796.96,2174.0,796.99,799.0,795.73,796.96,2174.0
2018-11-08 10:05:00,796.6,797.15,795.93,795.94,900.0,796.6,797.15,795.93,795.94,900.0
2018-11-08 10:10:00,795.13,795.13,794.93,794.93,228.0,795.13,795.13,794.93,794.93,228.0
2018-11-08 10:15:00,795.98,796.03,794.6,794.6,800.0,795.98,796.03,794.6,794.6,800.0
2018-11-08 10:20:00,795.38,796.25,795.38,796.25,600.0,795.38,796.25,795.38,796.25,600.0
2018-11-08 10:25:00,795.49,796.25,795.48,796.25,316.0,795.49,796.25,795.48,796.25,316.0
2018-11-08 10:30:00,796.23,798.5,796.23,798.33,1400.0,796.23,798.5,796.23,798.33,1400.0
2018-11-08 10:35:00,798.15,799.1,798.14,798.78,2851.0,798.15,799.1,798.14,798.78,2851.0
2018-11-08 10:40:00,798.33,798.33,797.29,797.64,2208.0,798.33,798.33,797.29,797.64,2208.0
2018-11-08 10:45:00,797.15,798.11,796.89,796.89,1300.0,797.15,798.11,796.89,796.89,1300.0
2018-11-08 10:50:00,796.89,796.93,795.93,795.93,1469.0,796.89,796.93,795.93,795.93,1469.0
2018-11-08 10:55:00,796.48,796.93,796.4,796.53,1100.0,796.48,796.93,796.4,796.53,1100.0
2018-11-08 11:00:00,797.25,797.95,797.25,797.95,700.0,797.25,797.95,797.25,797.95,700.0
2018-11-08 11:05:00,798.36,799.41,798.36,798.9,900.0,798.36,799.41,798.36,798.9,900.0
2018-11-08 11:10:00,799.1,800.76,798.31,798.31,8035.0,799.1,800.76,798.31,798.31,8035.0
2018-11-08 11:15:00,798.11,798.56,797.99,797.99,2500.0,798.11,798.56,797.99,797.99,2500.0
2018-11-08 11:20:00,797.93,798.73,797.17,797.17,2000.0,797.93,798.73,797.17,797.17,2000.0
2018-11-08 11:25:00,797.2,797.2,796.01,796.78,2600.0,797.2,797.2,796.01,796.78,2600.0
2018-11-08 11:30:00,798.09,799.17,798.09,799.17,1200.0,798.09,799.17,798.09,799.17,1200.0
2018-11-08 11:35:00,798.83,800.07,798.83,800.0,1953.0,798.83,800.07,798.83,800.0,1953.0
2018-11-08 11:40:00,800.14,800.31,799.54,800.0,2298.0,800.14,800.31,799.54,800.0,2298.0
2018-11-08 11:45:00,800.6,801.01,800.18,800.18,1332.0,800.6,801.01,800.18,800.18,1332.0
2018-11-08 11:50:00,800.24,800.43,800.08,800.23,1417.0,800.24,800.43,800.08,800.23,1417.0
2018-11-08 11:55:00,799.8,800.81,799.8,800.81,200.0,799.8,800.81,799.8,800.81,200.0
2018-11-08 12:00:00,800.81,800.81,800.25,800.25,300.0,800.81,800.81,800.25,800.25,300.0
2018-11-08 12:05:00,800.87,800.87,799.96,800.16,1500.0,800.87,800.87,799.96,800.16,1500.0
2018-11-08 12:10:00,800.43,802.22,800.39,801.68,1412.0,800.43,802.22,800.39,801.68,1412.0
2018-11-08 12:15:00,801.61,801.76,799.7,800.03,13863.0,801.61,801.76,799.7,800.03,13863.0
2018-11-08 12:20:00,799.32,799.32,797.78,798.35,813.0,799.32,799.32,797.78,798.35,813.0
2018-11-08 12:25:00,798.37,798.37,798.36,798.37,182.0,798.37,798.37,798.36,798.37,182.0
2018-11-08 12:30:00,798.41,799.7,798.41,798.84,1604.0,798.41,799.7,798.41,798.84,1604.0
2018-11-08 12:35:00,799.51,799.83,798.22,798.22,900.0,799.51,799.83,798.22,798.22,900.0
2018-11-08 12:40:00,798.24,799.12,798.24,799.03,900.0,798.24,799.12,798.24,799.03,900.0
2018-11-08 12:45:00,798.86,798.86,798.86,798.86,100.0,798.86,798.86,798.86,798.86,100.0
2018-11-08 12:50:00,798.91,798.91,798.91,798.91,200.0,798.91,798.91,798.91,798.91,200.0
2018-11-08 12:55:00,799.67,799.67,799.12,799.12,700.0,799.67,799.67,799.12,799.12,700.0
2018-11-08 13:00:00,800.0,800.0,799.89,799.89,200.0,800.0,800.0,799.89,799.89,200.0
2018-11-08 13:05:00,799.48,800.48,799.11,799.11,2321.0,799.48,800.48,799.11,799.11,2321.0
2018-11-08 13:10:00,798.26,799.79,798.25,799.08,643.0,798.26,799.79,798.25,799.08,643.0
2018-11-08 13:15:00,799.38,799.47,799.34,799.46,500.0,799.38,799.47,799.34,799.46,500.0
2018-11-08 13:20:00,799.34,799.34,798.53,798.53,500.0,799.34,799.34,798.53,798.53,500.0
2018-11-08 13:25:00,798.52,798.64,798.42,798.63,300.0,798.52,798.64,798.42,798.63,300.0
2018-11-08 13:30:00,798.56,799.0,798.35,799.0,865.0,798.56,799.0,798.35,799.0,865.0
2018-11-08 13:35:00,798.41,798.47,798.01,798.01,1000.0,798.41,798.47,798.01,798.01,1000.0
2018-11-08 13:40:00,798.01,798.01,798.01,798.01,0.0,798.01,798.01,798.01,798.01,0.0
2018-11-08 13:45:00,798.21,799.0,798.21,799.0,800.0,798.21,799.0,798.21,799.0,800.0
2018-11-08 13:50:00,799.08,799.31,799.08,799.16,300.0,799.08,799.31,799.08,799.16,300.0
2018-11-08 13:55:00,799.54,799.54,798.12,798.12,1248.0,799.54,799.54,798.12,798.12,1248.0
2018-11-08 14:00:00,798.72,799.37,797.5,797.97,1987.0,798.72,799.37,797.5,797.97,1987.0
2018-11-08 14:05:00,798.27,799.0,798.27,799.0,200.0,798.27,799.0,798.27,799.0,200.0
2018-11-08 14:10:00,799.15,799.15,799.09,799.09,200.0,799.15,799.15,799.09,799.09,200.0
2018-11-08 14:15:00,799.25,799.51,798.35,798.5,1500.0,799.25,799.51,798.35,798.5,1500.0
2018-11-08 14:20:00,799.0,799.51,798.78,798.78,900.0,799.0,799.51,798.78,798.78,900.0
2018-11-08 14:25:00,798.69,799.4,798.69,799.07,700.0,798.69,799.4,798.69,799.07,700.0
2018-11-08 14:30:00,799.05,799.21,798.36,798.36,1700.0,799.05,799.21,798.36,798.36,1700.0
2018-11-08 14:35:00,799.0,799.0,798.66,798.66,300.0,799.0,799.0,798.66,798.66,300.0
2018-11-08 14:40:00,798.7,798.86,798.06,798.19,1531.0,798.7,798.86,798.06,798.19,1531.0
2018-11-08 14:45:00,798.3,799.15,798.3,799.0,500.0,798.3,799.15,798.3,799.0,500.0
2018-11-08 14:50:00,799.09,799.49,799.01,799.49,400.0,799.09,799.49,799.01,799.49,400.0
2018-11-08 14:55:00,799.75,799.86,798.43,798.82,4202.0,799.75,799.86,798.43,798.82,4202.0
2018-11-08 15:00:00,798.85,798.85,797.88,797.88,2300.0,798.85,798.85,797.88,797.88,2300.0
2018-11-08 15:05:00,798.79,799.32,798.45,799.03,3800.0,798.79,799.32,798.45,799.03,3800.0
2018-11-08 15:10:00,799.03,799.03,797.48,798.5,3684.0,799.03,799.03,797.48,798.5,3684.0
2018-11-08 15:15:00,798.97,799.12,797.93,798.34,2600.0,798.97,799.12,797.93,798.34,2600.0
2018-11-08 15:20:00,798.05,799.05,797.99,798.76,4227.0,798.05,799.05,797.99,798.76,4227.0
2018-11-08 15:25:00,798.55,798.91,798.2,798.2,5696.0,798.55,798.91,798.2,798.2,5696.0
2018-11-08 15:30:00,798.5,798.77,798.2,798.53,4769.0,798.5,798.77,798.2,798.53,4769.0
2018-11-08 15:35:00,798.77,798.89,797.93,798.89,2724.0,798.77,798.89,797.93,798.89,2724.0
2018-11-08 15:40:00,798.87,798.9,798.31,798.56,1900.0,798.87,798.9,798.31,798.56,1900.0
2018-11-08 15:45:00,798.83,799.25,798.55,798.78,6197.0,798.83,799.25,798.55,798.78,6197.0
2018-11-08 15:50:00,798.73,799.13,798.73,798.73,4139.0,798.73,799.13,798.73,798.73,4139.0
2018-11-08 15:55:00,798.87,799.0,798.39,799.0,10295.0,798.87,799.0,798.39,799.0,10295.0
2018-11-09 09:30:00,799.05,800.0,796.68,796.78,3307.0,799.05,800.0,796.68,796.78,3307.0
2018-11-09 09:35:00,798.35,799.2,796.99,797.64,1843.0,798.35,799.2,796.99,797.64,1843.0
2018-11-09 09:40:00,797.27,798.09,797.27,797.76,700.0,797.27,798.09,797.27,797.76,700.0
2018-11-09 09:45:00,797.82,798.78,797.49,797.49,300.0,797.82,798.78,797.49,797.49,300.0
2018-11-09 09:50:00,798.37,798.37,797.11,797.12,1775.0,798.37,798.37,797.11,797.12,1775.0
2018-11-09 09:55:00,797.88,797.89,796.93,796.94,1400.0,797.88,797.89,796.93,796.94,1400.0
2018-11-09 10:00:00,795.43,795.43,794.29,794.29,235.0,795.43,795.43,794.29,794.29,235.0
2018-11-09 10:05:00,793.37,795.37,793.0,794.84,4300.0,793.37,795.37,793.0,794.84,4300.0
2018-11-09 10:10:00,795.04,796.07,794.94,795.46,5200.0,795.04,796.07,794.94,795.46,5200.0
2018-11-09 10:15:00,795.74,796.57,795.71,796.21,4400.0,795.74,796.57,795.71,796.21,4400.0
2018-11-09 10:20:00,796.41,797.03,796.41,796.47,300.0,796.41,797.03,796.41,796.47,300.0
2018-11-09 10:25:00,796.3,797.42,796.3,797.04,1109.0,796.3,797.42,796.3,797.04,1109.0
2018-11-09 10:30:00,797.65,798.22,797.22,797.22,570.0,797.65,798.22,797.22,797.22,570.0
2018-11-09 10:35:00,796.64,797.47,796.64,797.47,700.0,796.64,797.47,796.64,797.47,700.0
2018-11-09 10:40:00,798.0,798.12,798.0,798.12,300.0,798.0,798.12,798.0,798.12,300.0
2018-11-09 10:45:00,797.21,797.28,797.04,797.04,373.0,797.21,797.28,797.04,797.04,373.0
2018-11-09 10:50:00,796.55,796.55,796.12,796.25,500.0,796.55,796.55,796.12,796.25,500.0
2018-11-09 10:55:00,796.29,796.98,796.29,796.98,400.0,796.29,796.98,796.29,796.98,400.0
2018-11-09 11:00:00,797.27,798.5,797.27,798.33,2108.0,797.27,798.5,797.27,798.33,2108.0
2018-11-09 11:05:00,798.15,798.15,797.95,797.96,300.0,798.15,798.15,797.95,797.96,300.0
2018-11-09 11:10:00,797.6,797.9,797.21,797.89,700.0,797.6,797.9,797.21,797.89,700.0
2018-11-09 11:15:00,797.93,799.12,797.93,798.15,1900.0,797.93,799.12,797.93,798.15,1900.0
2018-11-09 11:20:00,798.47,799.25,798.47,799.25,800.0,798.47,799.25,798.47,799.25,800.0
2018-11-09 11:25:00,799.27,799.63,798.12,798.21,3106.0,799.27,799.63,798.12,798.21,3106.0
2018-11-09 11:30:00,798.18,798.18,798.11,798.11,300.0,798.18,798.18,798.11,798.11,300.0
2018-11-09 11:35:00,798.97,799.62,798.41,799.29,1963.0,798.97,799.62,798.41,799.29,1963.0
2018-11-09 11:40:00,799.03,799.12,798.79,798.79,400.0,799.03,799.12,798.79,798.79,400.0
2018-11-09 11:45:00,799.14,799.14,797.28,797.29,1337.0,799.14,799.14,797.28,797.29,1337.0
2018-11-09 11:50:00,797.21,797.77,796.75,796.89,2740.0,797.21,797.77,796.75,796.89,2740.0
2018-11-09 11:55:00,797.07,797.58,796.48,796.96,2282.0,797.07,797.58,796.48,796.96,2282.0
2018-11-09 12:00:00,797.29,797.29,796.87,797.29,1000.0,797.29,797.29,796.87,797.29,1000.0
2018-11-09 12:05:00,797.71,798.25,797.37,797.67,1500.0,797.71,798.25,797.37,797.67,1500.0
2018-11-09 12:10:00,797.65,798.4,796.81,796.82,2200.0,797.65,798.4,796.81,796.82,2200.0
2018-11-09 12:15:00,796.48,796.48,795.27,795.28,713.0,796.48,796.48,795.27,795.28,713.0
2018-11-09 12:20:00,795.25,795.35,794.59,795.17,3900.0,795.25,795.35,794.59,795.17,3900.0
2018-11-09 12:25:00,795.29,796.11,795.28,795.58,1602.0,795.29,796.11,795.28,795.58,1602.0
2018-11-09 12:30:00,796.04,796.21,795.28,796.21,500.0,796.04,796.21,795.28,796.21,500.0
2018-11-09 12:35:00,797.04,797.3,796.74,796.94,600.0,797.04,797.3,796.74,796.94,600.0
2018-11-09 12:40:00,796.73,797.11,796.36,797.11,1100.0,796.73,797.11,796.36,797.11,1100.0
2018-11-09 12:45:00,796.92,797.95,796.92,797.95,1000.0,796.92,797.95,796.92,797.95,1000.0
2018-11-09 12:50:00,797.09,797.09,796.76,796.99,800.0,797.09,797.09,796.76,796.99,800.0
2018-11-09 12:55:00,796.39,796.39,795.86,796.09,500.0,796.39,796.39,795.86,796.09,500.0
2018-11-09 13:00:00,796.23,796.42,796.09,796.11,1500.0,796.23,796.42,796.09,796.11,1500.0
2018-11-09 13:05:00,796.12,798.23,796.12,798.23,2900.0,796.12,798.23,796.12,798.23,2900.0
2018-11-09 13:10:00,798.44,799.0,798.4,798.56,9500.0,798.44,799.0,798.4,798.56,9500.0
2018-11-09 13:15:00,798.13,798.13,797.57,797.77,1000.0,798.13,798.13,797.57,797.77,1000.0
2018-11-09 13:20:00,798.41,798.63,798.4,798.42,900.0,798.41,798.63,798.4,798.42,900.0
2018-11-09 13:25:00,798.79,798.97,798.16,798.96,1241.0,798.79,798.97,798.16,798.96,1241.0
2018-11-09 13:30:00,798.33,798.33,795.17,795.17,1900.0,798.33,798.33,795.17,795.17,1900.0
2018-11-09 13:35:00,795.57,796.19,795.15,795.55,800.0,795.57,796.19,795.15,795.55,800.0
2018-11-09 13:40:00,794.89,795.18,794.39,794.39,1100.0,794.89,795.18,794.39,794.39,1100.0
2018-11-09 13:45:00,793.65,793.93,792.64,793.4,2000.0,793.65,793.93,792.64,793.4,2000.0
2018-11-09 13:50:00,793.89,795.07,793.89,795.07,300.0,793.89,795.07,793.89,795.07,300.0
2018-11-09 13:55:00,794.55,795.29,793.75,793.78,14100.0,794.55,795.29,793.75,793.78,14100.0
2018-11-09 14:00:00,793.29,794.2,792.81,793.41,2015.0,793.29,794.2,792.81,793.41,2015.0
2018-11-09 14:05:00,793.82,793.83,792.76,792.76,2102.0,793.82,793.83,792.76,792.76,2102.0
2018-11-09 14:10:00,792.92,793.07,791.62,792.96,2803.0,792.92,793.07,791.62,792.96,2803.0
2018-11-09 14:15:00,792.81,793.03,791.52,792.05,3218.0,792.81,793.03,791.52,792.05,3218.0
2018-11-09 14:20:00,791.85,792.44,791.57,791.97,2400.0,791.85,792.44,791.57,791.97,2400.0
2018-11-09 14:25:00,791.95,792.55,791.17,791.36,2197.0,791.95,792.55,791.17,791.36,2197.0
2018-11-09 14:30:00,791.64,793.03,791.64,792.7,1700.0,791.64,793.03,791.64,792.7,1700.0
2018-11-09 14:35:00,792.82,794.6,792.81,794.6,2300.0,792.82,794.6,792.81,794.6,2300.0
2018-11-09 14:40:00,794.24,794.64,793.79,794.39,700.0,794.24,794.64,793.79,794.39,700.0
2018-11-09 14:45:00,793.96,794.36,793.96,793.96,900.0,793.96,794.36,793.96,793.96,900.0
2018-11-09 14:50:00,794.11,794.43,793.55,794.3,1665.0,794.11,794.43,793.55,794.3,1665.0
2018-11-09 14:55:00,794.27,794.92,794.21,794.92,800.0,794.27,794.92,794.21,794.92,800.0
2018-11-09 15:00:00,794.64,795.23,794.55,795.23,1200.0,794.64,795.23,794.55,795.23,1200.0
2018-11-09 15:05:00,794.89,795.55,794.89,795.55,1000.0,794.89,795.55,794.89,795.55,1000.0
2018-11-09 15:10:00,795.35,796.99,795.2,796.99,1915.0,795.35,796.99,795.2,796.99,1915.0
2018-11-09 15:15:00,797.25,797.71,796.35,797.03,1800.0,797.25,797.71,796.35,797.03,1800.0
2018-11-09 15:20:00,796.78,797.67,796.34,796.72,1600.0,796.78,797.67,796.34,796.72,1600.0
2018-11-09 15:25:00,796.73,796.73,796.13,796.13,700.0,796.73,796.73,796.13,796.13,700.0
2018-11-09 15:30:00,796.32,797.87,796.31,797.42,6651.0,796.32,797.87,796.31,797.42,6651.0
2018-11-09 15:35:00,797.9,797.9,796.25,796.26,3700.0,797.9,797.9,796.25,796.26,3700.0
2018-11-09 15:40:00,796.19,796.76,795.18,795.32,4100.0,796.19,796.76,795.18,795.32,4100.0
2018-11-09 15:45:00,795.9,796.1,794.91,794.91,2300.0,795.9,796.1,794.91,794.91,2300.0
2018-11-09 15:50:00,794.67,795.41,794.67,794.69,3100.0,794.67,795.41,794.67,794.69,3100.0
2018-11-09 15:55:00,794.89,794.93,793.17,793.44,14157.0,794.89,794.93,793.17,793.44,14157.0
2018-11-12 09:30:00,795.05,797.25,793.26,797.25,2565.0,795.05,797.25,793.26,797.25,2565.0
2018-11-12 09:35:00,798.01,800.0,795.44,800.0,2399.0,798.01,800.0,795.44,800.0,2399.0
2018-11-12 09:40:00,798.96,799.0,797.47,799.0,2135.0,798.96,799.0,797.47,799.0,2135.0
2018-11-12 09:45:00,797.7,800.11,797.28,797.28,3983.0,797.7,800.11,797.28,797.28,3983.0
2018-11-12 09:50:00,797.77,797.77,797.02,797.02,300.0,797.77,797.77,797.02,797.02,300.0
2018-11-12 09:55:00,796.37,798.07,796.37,797.87,800.0,796.37,798.07,796.37,797.87,800.0
2018-11-12 10:00:00,797.6,798.75,797.26,798.19,2229.0,797.6,798.75,797.26,798.19,2229.0
2018-11-12 10:05:00,798.04,798.04,796.05,797.22,1643.0,798.04,798.04,796.05,797.22,1643.0
2018-11-12 10:10:00,797.29,798.23,796.89,797.57,800.0,797.29,798.23,796.89,797.57,800.0
2018-11-12 10:15:00,798.26,798.27,798.04,798.2,500.0,798.26,798.27,798.04,798.2,500.0
2018-11-12 10:20:00,797.71,798.9,797.53,798.39,4010.0,797.71,798.9,797.53,798.39,4010.0
2018-11-12 10:25:00,799.0,799.2,796.77,796.77,4474.0,799.0,799.2,796.77,796.77,4474.0
2018-11-12 10:30:00,796.03,796.06,796.02,796.04,300.0,796.03,796.06,796.02,796.04,300.0
2018-11-12 10:35:00,796.24,796.24,793.75,795.0,3800.0,796.24,796.24,793.75,795.0,3800.0
2018-11-12 10:40:00,793.89,794.56,793.89,794.55,200.0,793.89,794.56,793.89,794.55,200.0
2018-11-12 10:45:00,794.52,795.0,794.0,795.0,700.0,794.52,795.0,794.0,795.0,700.0
2018-11-12 10:50:00,794.89,794.89,794.89,794.89,100.0,794.89,794.89,794.89,794.89,100.0
2018-11-12 10:55:00,795.25,795.25,794.31,794.31,1200.0,795.25,795.25,794.31,794.31,1200.0
2018-11-12 11:00:00,794.25,794.25,792.1,792.11,1100.0,794.25,794.25,792.1,792.11,1100.0
2018-11-12 11:05:00,792.0,792.69,791.71,792.25,1200.0,792.0,792.69,791.71,792.25,1200.0
2018-11-12 11:10:00,791.63,793.55,791.63,793.17,1200.0,791.63,793.55,791.63,793.17,1200.0
2018-11-12 11:15:00,793.35,793.55,792.48,792.48,1800.0,793.35,793.55,792.48,792.48,1800.0
2018-11-12 11:20:00,791.44,792.64,791.44,792.64,500.0,791.44,792.64,791.44,792.64,500.0
2018-11-12 11:25:00,792.18,792.82,792.18,792.82,300.0,792.18,792.82,792.18,792.82,300.0
2018-11-12 11:30:00,792.85,793.06,791.57,793.06,3100.0,792.85,793.06,791.57,793.06,3100.0
2018-11-12 11:35:00,793.58,793.58,790.81,790.83,1200.0,793.58,793.58,790.81,790.83,1200.0
2018-11-12 11:40:00,791.29,792.12,790.49,791.12,800.0,791.29,792.12,790.49,791.12,800.0
2018-11-12 11:45:00,790.07,793.07,790.06,791.9,300.0,790.07,793.07,790.06,791.9,300.0
2018-11-12 11:50:00,791.44,793.29,791.44,793.29,601.0,791.44,793.29,791.44,793.29,601.0
2018-11-12 11:55:00,794.3,794.3,793.88,794.08,600.0,794.3,794.3,793.88,794.08,600.0
2018-11-12 12:00:00,793.85,794.86,793.85,794.46,500.0,793.85,794.86,793.85,794.46,500.0
2018-11-12 12:05:00,795.13,795.54,794.89,795.3,1000.0,795.13,795.54,794.89,795.3,1000.0
2018-11-12 12:10:00,794.93,795.18,794.7,795.18,707.0,794.93,795.18,794.7,795.18,707.0
2018-11-12 12:15:00,796.07,796.96,796.06,796.8,600.0,796.07,796.96,796.06,796.8,600.0
2018-11-12 12:20:00,796.46,796.46,796.08,796.22,800.0,796.46,796.46,796.08,796.22,800.0
2018-11-12 12:25:00,796.63,796.63,796.63,796.63,100.0,796.63,796.63,796.63,796.63,100.0
2018-11-12 12:30:00,796.12,796.12,795.17,795.17,600.0,796.12,796.12,795.17,795.17,600.0
2018-11-12 12:35:00,794.35,795.16,793.65,793.69,967.0,794.35,795.16,793.65,793.69,967.0
2018-11-12 12:40:00,793.69,793.69,793.69,793.69,0.0,793.69,793.69,793.69,793.69,0.0
2018-11-12 12:45:00,793.81,794.45,793.66,793.66,1000.0,793.81,794.45,793.66,793.66,1000.0
2018-11-12 12:50:00,793.84,793.96,793.46,793.46,526.0,793.84,793.96,793.46,793.46,526.0
2018-11-12 12:55:00,793.29,793.72,793.29,793.72,200.0,793.29,793.72,793.29,793.72,200.0
2018-11-12 13:00:00,793.49,793.49,793.49,793.49,100.0,793.49,793.49,793.49,793.49,100.0
2018-11-12 13:05:00,793.78,793.78,793.49,793.5,600.0,793.78,793.78,793.49,793.5,600.0
2018-11-12 13:10:00,793.77,793.77,791.98,791.98,1029.0,793.77,793.77,791.98,791.98,1029.0
2018-11-12 13:15:00,792.61,792.61,791.55,791.55,800.0,792.61,792.61,791.55,791.55,800.0
2018-11-12 13:20:00,792.12,792.25,792.12,792.25,300.0,792.12,792.25,792.12,792.25,300.0
2018-11-12 13:25:00,792.78,793.27,792.24,793.27,1600.0,792.78,793.27,792.24,793.27,1600.0
2018-11-12 13:30:00,793.48,793.99,793.1,793.74,1062.0,793.48,793.99,793.1,793.74,1062.0
2018-11-12 13:35:00,794.44,794.56,793.92,793.93,900.0,794.44,794.56,793.92,793.93,900.0
2018-11-12 13:40:00,794.05,794.69,794.02,794.39,500.0,794.05,794.69,794.02,794.39,500.0
2018-11-12 13:45:00,793.6,795.35,793.6,795.35,450.0,793.6,795.35,793.6,795.35,450.0
2018-11-12 13:50:00,795.27,796.4,795.27,796.4,3374.0,795.27,796.4,795.27,796.4,3374.0
2018-11-12 13:55:00,795.93,796.41,795.57,795.57,628.0,795.93,796.41,795.57,795.57,628.0
2018-11-12 14:00:00,795.61,795.86,795.58,795.86,300.0,795.61,795.86,795.58,795.86,300.0
2018-11-12 14:05:00,797.43,797.92,796.7,797.92,2612.0,797.43,797.92,796.7,797.92,2612.0
2018-11-12 14:10:00,798.0,798.44,798.0,798.44,1150.0,798.0,798.44,798.0,798.44,1150.0
2018-11-12 14:15:00,798.53,799.0,797.83,798.63,4100.0,798.53,799.0,797.83,798.63,4100.0
2018-11-12 14:20:00,798.48,799.09,798.38,799.05,2000.0,798.48,799.09,798.38,799.05,2000.0
2018-11-12 14:25:00,799.05,799.25,798.55,798.84,4000.0,799.05,799.25,798.55,798.84,4000.0
2018-11-12 14:30:00,799.2,799.49,798.99,799.49,2800.0,799.2,799.49,798.99,799.49,2800.0
2018-11-12 14:35:00,798.93,799.43,798.35,798.76,3123.0,798.93,799.43,798.35,798.76,3123.0
2018-11-12 14:40:00,798.72,800.25,798.65,800.25,2600.0,798.72,800.25,798.65,800.25,2600.0
2018-11-12 14:45:00,800.0,802.0,800.0,801.89,5060.0,800.0,802.0,800.0,801.89,5060.0
2018-11-12 14:50:00,801.89,801.89,799.4,799.4,1400.0,801.89,801.89,799.4,799.4,1400.0
2018-11-12 14:55:00,799.47,799.97,796.23,796.23,3495.0,799.47,799.97,796.23,796.23,3495.0
2018-11-12 15:00:00,795.41,796.6,795.41,795.55,1300.0,795.41,796.6,795.41,795.55,1300.0
2018-11-12 15:05:00,795.71,796.95,795.44,796.95,975.0,795.71,796.95,795.44,796.95,975.0
2018-11-12 15:10:00,795.39,796.74,795.18,796.74,500.0,795.39,796.74,795.18,796.74,500.0
2018-11-12 15:15:00,796.9,797.29,796.2,797.29,1604.0,796.9,797.29,796.2,797.29,1604.0
2018-11-12 15:20:00,797.52,798.77,796.81,798.7,1400.0,797.52,798.77,796.81,798.7,1400.0
2018-11-12 15:25:00,798.37,798.66,797.91,797.91,800.0,798.37,798.66,797.91,797.91,800.0
2018-11-12 15:30:00,797.9,797.93,796.19,796.19,4411.0,797.9,797.93,796.19,796.19,4411.0
2018-11-12 15:35:00,796.07,797.15,796.07,796.7,1400.0,796.07,797.15,796.07,796.7,1400.0
2018-11-12 15:40:00,796.37,797.01,795.82,796.23,1300.0,796.37,797.01,795.82,796.23,1300.0
2018-11-12 15:45:00,796.67,796.67,795.12,795.12,2362.0,796.67,796.67,795.12,795.12,2362.0
2018-11-12 15:50:00,795.08,795.08,792.0,792.11,3607.0,795.08,795.08,792.0,792.11,3607.0
2018-11-12 15:55:00,792.05,792.94,791.35,792.64,9946.0,792.05,792.94,791.35,792.64,9946.0
2018-11-13 09:30:00,805.0,808.45,797.29,797.29,6605.0,805.0,808.45,797.29,797.29,6605.0
2018-11-13 09:35:00,797.23,802.15,796.0,799.72,2800.0,797.23,802.15,796.0,799.72,2800.0
2018-11-13 09:40:00,801.32,801.67,799.84,800.06,900.0,801.32,801.67,799.84,800.06,900.0
2018-11-13 09:45:00,801.62,803.49,799.85,802.8,2213.0,801.62,803.49,799.85,802.8,2213.0
2018-11-13 09:50:00,803.4,805.81,802.91,804.72,7552.0,803.4,805.81,802.91,804.72,7552.0
2018-11-13 09:55:00,802.92,804.37,800.71,800.71,2758.0,802.92,804.37,800.71,800.71,2758.0
2018-11-13 10:00:00,800.99,800.99,799.22,800.0,8770.0,800.99,800.99,799.22,800.0,8770.0
2018-11-13 10:05:00,800.39,800.74,799.2,800.03,1300.0,800.39,800.74,799.2,800.03,1300.0
2018-11-13 10:10:00,801.41,805.86,801.0,805.63,1643.0,801.41,805.86,801.0,805.63,1643.0
2018-11-13 10:15:00,805.04,806.33,805.04,806.33,1200.0,805.04,806.33,805.04,806.33,1200.0
2018-11-13 10:20:00,805.92,806.54,803.65,804.61,2400.0,805.92,806.54,803.65,804.61,2400.0
2018-11-13 10:25:00,803.33,803.91,802.28,802.69,1700.0,803.33,803.91,802.28,802.69,1700.0
2018-11-13 10:30:00,801.87,801.87,800.21,800.98,1300.0,801.87,801.87,800.21,800.98,1300.0
2018-11-13 10:35:00,800.34,801.6,798.85,799.63,2100.0,800.34,801.6,798.85,799.63,2100.0
2018-11-13 10:40:00,799.62,801.59,799.62,801.59,1100.0,799.62,801.59,799.62,801.59,1100.0
2018-11-13 10:45:00,801.74,801.75,801.5,801.5,300.0,801.74,801.75,801.5,801.5,300.0
2018-11-13 10:50:00,801.47,801.47,799.89,799.9,1900.0,801.47,801.47,799.89,799.9,1900.0
2018-11-13 10:55:00,800.72,801.09,800.22,800.22,1000.0,800.72,801.09,800.22,800.22,1000.0
2018-11-13 11:00:00,800.28,802.98,800.19,801.53,1800.0,800.28,802.98,800.19,801.53,1800.0
2018-11-13 11:05:00,801.34,802.07,801.34,802.07,500.0,801.34,802.07,801.34,802.07,500.0
2018-11-13 11:10:00,802.27,803.0,801.82,801.85,2330.0,802.27,803.0,801.82,801.85,2330.0
2018-11-13 11:15:00,803.36,804.95,803.36,804.95,300.0,803.36,804.95,803.36,804.95,300.0
2018-11-13 11:20:00,805.54,806.28,805.39,806.24,869.0,805.54,806.28,805.39,806.24,869.0
2018-11-13 11:25:00,807.1,807.1,805.52,805.52,600.0,807.1,807.1,805.52,805.52,600.0
2018-11-13 11:30:00,805.32,806.37,805.32,806.37,800.0,805.32,806.37,805.32,806.37,800.0
2018-11-13 11:35:00,806.4,806.57,805.37,805.38,1102.0,806.4,806.57,805.37,805.38,1102.0
2018-11-13 11:40:00,804.54,804.67,803.57,804.56,700.0,804.54,804.67,803.57,804.56,700.0
2018-11-13 11:45:00,806.0,806.5,805.63,806.22,600.0,806.0,806.5,805.63,806.22,600.0
2018-11-13 11:50:00,807.37,808.98,807.37,807.57,1606.0,807.37,808.98,807.37,807.57,1606.0
2018-11-13 11:55:00,807.06,807.97,806.53,807.97,900.0,807.06,807.97,806.53,807.97,900.0
2018-11-13 12:00:00,808.2,808.49,805.85,806.67,1000.0,808.2,808.49,805.85,806.67,1000.0
2018-11-13 12:05:00,807.17,807.17,805.54,805.95,1600.0,807.17,807.17,805.54,805.95,1600.0
2018-11-13 12:10:00,806.3,806.89,806.29,806.89,900.0,806.3,806.89,806.29,806.89,900.0
2018-11-13 12:15:00,806.83,807.77,806.83,807.77,400.0,806.83,807.77,806.83,807.77,400.0
2018-11-13 12:20:00,808.32,808.97,808.32,808.49,900.0,808.32,808.97,808.32,808.49,900.0
2018-11-13 12:25:00,809.13,809.13,809.13,809.13,302.0,809.13,809.13,809.13,809.13,302.0
2018-11-13 12:30:00,808.89,810.37,808.62,810.37,1603.0,808.89,810.37,808.62,810.37,1603.0
2018-11-13 12:35:00,810.0,810.32,810.0,810.32,800.0,810.0,810.32,810.0,810.32,800.0
2018-11-13 12:40:00,810.33,810.33,809.81,810.17,600.0,810.33,810.33,809.81,810.17,600.0
2018-11-13 12:45:00,809.5,809.85,809.03,809.03,1700.0,809.5,809.85,809.03,809.03,1700.0
2018-11-13 12:50:00,808.79,809.08,806.64,807.41,1675.0,808.79,809.08,806.64,807.41,1675.0
2018-11-13 12:55:00,806.86,807.14,806.44,806.63,681.0,806.86,807.14,806.44,806.63,681.0
2018-11-13 13:00:00,806.37,807.76,806.37,807.76,1100.0,806.37,807.76,806.37,807.76,1100.0
2018-11-13 13:05:00,807.64,807.79,807.24,807.79,1731.0,807.64,807.79,807.24,807.79,1731.0
2018-11-13 13:10:00,807.14,807.58,807.14,807.57,400.0,807.14,807.58,807.14,807.57,400.0
2018-11-13 13:15:00,808.02,808.15,808.02,808.15,300.0,808.02,808.15,808.02,808.15,300.0
2018-11-13 13:20:00,808.58,808.58,807.75,808.43,1000.0,808.58,808.58,807.75,808.43,1000.0
2018-11-13 13:25:00,807.78,808.78,807.72,808.25,1167.0,807.78,808.78,807.72,808.25,1167.0
2018-11-13 13:30:00,808.83,809.25,808.66,809.25,1000.0,808.83,809.25,808.66,809.25,1000.0
2018-11-13 13:35:00,809.2,811.51,808.65,811.51,2126.0,809.2,811.51,808.65,811.51,2126.0
2018-11-13 13:40:00,811.94,812.15,811.93,812.14,250.0,811.94,812.15,811.93,812.14,250.0
2018-11-13 13:45:00,812.8,814.81,812.72,813.88,3322.0,812.8,814.81,812.72,813.88,3322.0
2018-11-13 13:50:00,814.03,814.03,812.01,812.01,1901.0,814.03,814.03,812.01,812.01,1901.0
2018-11-13 13:55:00,811.8,813.85,811.8,813.85,1410.0,811.8,813.85,811.8,813.85,1410.0
2018-11-13 14:00:00,814.08,814.74,813.88,814.12,2610.0,814.08,814.74,813.88,814.12,2610.0
2018-11-13 14:05:00,814.19,816.0,814.18,816.0,3337.0,814.19,816.0,814.18,816.0,3337.0
2018-11-13 14:10:00,815.64,818.15,815.64,817.6,4100.0,815.64,818.15,815.64,817.6,4100.0
2018-11-13 14:15:00,817.33,817.66,816.95,817.09,1657.0,817.33,817.66,816.95,817.09,1657.0
2018-11-13 14:20:00,816.92,816.92,813.99,814.69,2150.0,816.92,816.92,813.99,814.69,2150.0
2018-11-13 14:25:00,814.45,814.45,813.76,814.01,1100.0,814.45,814.45,813.76,814.01,1100.0
2018-11-13 14:30:00,813.73,814.91,813.73,814.91,1179.0,813.73,814.91,813.73,814.91,1179.0
2018-11-13 14:35:00,815.35,816.65,815.35,815.99,1800.0,815.35,816.65,815.35,815.99,1800.0
2018-11-13 14:40:00,816.7,816.81,815.3,816.13,1700.0,816.7,816.81,815.3,816.13,1700.0
2018-11-13 14:45:00,816.21,817.27,816.12,816.83,1500.0,816.21,817.27,816.12,816.83,1500.0
2018-11-13 14:50:00,816.89,817.43,816.16,816.17,3918.0,816.89,817.43,816.16,816.17,3918.0
2018-11-13 14:55:00,816.87,817.35,816.32,816.91,2677.0,816.87,817.35,816.32,816.91,2677.0
2018-11-13 15:00:00,817.18,819.05,817.18,818.86,2300.0,817.18,819.05,817.18,818.86,2300.0
2018-11-13 15:05:00,818.33,818.53,817.42,817.42,1783.0,818.33,818.53,817.42,817.42,1783.0
2018-11-13 15:10:00,816.34,816.49,814.54,814.54,1900.0,816.34,816.49,814.54,814.54,1900.0
2018-11-13 15:15:00,814.73,814.73,812.92,813.74,2202.0,814.73,814.73,812.92,813.74,2202.0
2018-11-13 15:20:00,813.73,814.0,813.22,813.22,1400.0,813.73,814.0,813.22,813.22,1400.0
2018-11-13 15:25:00,814.21,814.73,814.08,814.08,1200.0,814.21,814.73,814.08,814.08,1200.0
2018-11-13 15:30:00,813.65,814.19,813.09,813.09,2201.0,813.65,814.19,813.09,813.09,2201.0
2018-11-13 15:35:00,813.36,814.57,813.26,813.56,5519.0,813.36,814.57,813.26,813.56,5519.0
2018-11-13 15:40:00,813.25,813.59,812.75,813.03,2400.0,813.25,813.59,812.75,813.03,2400.0
2018-11-13 15:45:00,813.34,813.88,812.66,813.7,5233.0,813.34,813.88,812.66,813.7,5233.0
2018-11-13 15:50:00,814.13,815.1,813.76,814.53,3300.0,814.13,815.1,813.76,814.53,3300.0
2018-11-13 15:55:00,814.71,814.71,813.02,813.83,4556.0,814.71,814.71,813.02,813.83,4556.0
2018-11-14 09:30:00,813.26,820.0,813.26,819.3,4316.0,813.26,820.0,813.26,819.3,4316.0
2018-11-14 09:35:00,820.59,821.52,818.07,821.34,2900.0,820.59,821.52,818.07,821.34,2900.0
2018-11-14 09:40:00,819.55,819.56,817.56,818.38,2000.0,819.55,819.56,817.56,818.38,2000.0
2018-11-14 09:45:00,818.93,819.72,818.93,819.07,300.0,818.93,819.72,818.93,819.07,300.0
2018-11-14 09:50:00,819.28,822.32,819.28,822.32,3216.0,819.28,822.32,819.28,822.32,3216.0
2018-11-14 09:55:00,822.96,828.81,822.27,827.33,13740.0,822.96,828.81,822.27,827.33,13740.0
2018-11-14 10:00:00,827.78,828.47,827.19,828.21,1798.0,827.78,828.47,827.19,828.21,1798.0
2018-11-14 10:05:00,827.41,828.0,826.99,827.6,2967.0,827.41,828.0,826.99,827.6,2967.0
2018-11-14 10:10:00,828.34,831.06,828.29,829.49,3402.0,828.34,831.06,828.29,829.49,3402.0
2018-11-14 10:15:00,829.69,829.86,828.33,829.86,1700.0,829.69,829.86,828.33,829.86,1700.0
2018-11-14 10:20:00,829.59,829.59,828.33,828.73,1711.0,829.59,829.59,828.33,828.73,1711.0
2018-11-14 10:25:00,828.37,828.54,827.51,828.54,1397.0,828.37,828.54,827.51,828.54,1397.0
2018-11-14 10:30:00,829.29,829.3,828.61,829.01,2344.0,829.29,829.3,828.61,829.01,2344.0
2018-11-14 10:35:00,829.74,831.25,829.74,831.05,5481.0,829.74,831.25,829.74,831.05,5481.0
2018-11-14 10:40:00,830.35,832.3,829.8,831.48,4085.0,830.35,832.3,829.8,831.48,4085.0
2018-11-14 10:45:00,831.83,831.83,830.14,830.93,3974.0,831.83,831.83,830.14,830.93,3974.0
2018-11-14 10:50:00,830.82,830.82,828.7,830.48,1300.0,830.82,830.82,828.7,830.48,1300.0
2018-11-14 10:55:00,830.46,831.21,829.75,829.85,3631.0,830.46,831.21,829.75,829.85,3631.0
2018-11-14 11:00:00,829.47,830.12,828.64,830.12,3091.0,829.47,830.12,828.64,830.12,3091.0
2018-11-14 11:05:00,829.08,829.76,828.4,829.76,2100.0,829.08,829.76,828.4,829.76,2100.0
2018-11-14 11:10:00,829.13,829.75,828.49,829.75,1700.0,829.13,829.75,828.49,829.75,1700.0
2018-11-14 11:15:00,829.42,829.42,828.25,828.52,3664.0,829.42,829.42,828.25,828.52,3664.0
2018-11-14 11:20:00,828.5,828.89,828.16,828.42,2110.0,828.5,828.89,828.16,828.42,2110.0
2018-11-14 11:25:00,828.46,830.59,828.46,829.96,3763.0,828.46,830.59,828.46,829.96,3763.0
2018-11-14 11:30:00,829.66,829.77,828.35,828.9,3292.0,829.66,829.77,828.35,828.9,3292.0
2018-11-14 11:35:00,828.51,829.28,828.51,828.54,2600.0,828.51,829.28,828.51,828.54,2600.0
2018-11-14 11:40:00,828.45,829.64,828.2,829.64,1100.0,828.45,829.64,828.2,829.64,1100.0
2018-11-14 11:45:00,828.87,828.87,827.53,827.65,2008.0,828.87,828.87,827.53,827.65,2008.0
2018-11-14 11:50:00,828.14,828.14,827.3,828.09,2075.0,828.14,828.14,827.3,828.09,2075.0
2018-11-14 11:55:00,829.06,830.36,828.83,829.11,1400.0,829.06,830.36,828.83,829.11,1400.0
2018-11-14 12:00:00,830.12,830.97,829.15,830.03,2000.0,830.12,830.97,829.15,830.03,2000.0
2018-11-14 12:05:00,829.58,829.81,828.09,828.68,3169.0,829.58,829.81,828.09,828.68,3169.0
2018-11-14 12:10:00,828.68,828.83,827.71,827.71,400.0,828.68,828.83,827.71,827.71,400.0
2018-11-14 12:15:00,828.07,829.12,828.07,829.07,1700.0,828.07,829.12,828.07,829.07,1700.0
2018-11-14 12:20:00,829.29,830.08,829.29,829.54,1027.0,829.29,830.08,829.29,829.54,1027.0
2018-11-14 12:25:00,829.7,830.02,829.7,830.02,600.0,829.7,830.02,829.7,830.02,600.0
2018-11-14 12:30:00,829.63,829.65,828.7,828.85,1230.0,829.63,829.65,828.7,828.85,1230.0
2018-11-14 12:35:00,828.26,828.26,827.12,827.39,1600.0,828.26,828.26,827.12,827.39,1600.0
2018-11-14 12:40:00,827.29,827.3,825.81,825.81,1414.0,827.29,827.3,825.81,825.81,1414.0
2018-11-14 12:45:00,826.34,827.23,823.8,825.33,3418.0,826.34,827.23,823.8,825.33,3418.0
2018-11-14 12:50:00,825.99,826.63,825.99,826.63,800.0,825.99,826.63,825.99,826.63,800.0
2018-11-14 12:55:00,826.69,826.7,825.17,825.17,1290.0,826.69,826.7,825.17,825.17,1290.0
2018-11-14 13:00:00,825.85,826.58,825.76,826.58,1555.0,825.85,826.58,825.76,826.58,1555.0
2018-11-14 13:05:00,826.54,826.7,826.46,826.69,1400.0,826.54,826.7,826.46,826.69,1400.0
2018-11-14 13:10:00,826.11,826.11,825.34,826.04,2565.0,826.11,826.11,825.34,826.04,2565.0
2018-11-14 13:15:00,826.63,828.29,826.34,827.82,4600.0,826.63,828.29,826.34,827.82,4600.0
2018-11-14 13:20:00,827.65,828.21,827.2,828.21,2956.0,827.65,828.21,827.2,828.21,2956.0
2018-11-14 13:25:00,827.77,828.35,827.69,828.33,2400.0,827.77,828.35,827.69,828.33,2400.0
2018-11-14 13:30:00,828.3,828.51,826.79,827.27,4100.0,828.3,828.51,826.79,827.27,4100.0
2018-11-14 13:35:00,827.79,827.79,827.03,827.03,600.0,827.79,827.79,827.03,827.03,600.0
2018-11-14 13:40:00,827.02,827.07,824.52,824.74,2721.0,827.02,827.07,824.52,824.74,2721.0
2018-11-14 13:45:00,824.69,824.69,823.66,824.21,3522.0,824.69,824.69,823.66,824.21,3522.0
2018-11-14 13:50:00,823.69,824.53,823.05,824.09,4400.0,823.69,824.53,823.05,824.09,4400.0
2018-11-14 13:55:00,824.04,824.66,823.05,823.05,5831.0,824.04,824.66,823.05,823.05,5831.0
2018-11-14 14:00:00,823.58,824.15,822.62,822.62,3549.0,823.58,824.15,822.62,822.62,3549.0
2018-11-14 14:05:00,822.4,822.7,821.82,821.82,1100.0,822.4,822.7,821.82,821.82,1100.0
2018-11-14 14:10:00,822.01,823.0,821.69,822.13,2800.0,822.01,823.0,821.69,822.13,2800.0
2018-11-14 14:15:00,822.41,823.79,822.41,822.85,5604.0,822.41,823.79,822.41,822.85,5604.0
2018-11-14 14:20:00,823.06,823.61,823.06,823.49,1403.0,823.06,823.61,823.06,823.49,1403.0
2018-11-14 14:25:00,823.48,823.48,822.48,823.02,1600.0,823.48,823.48,822.48,823.02,1600.0
2018-11-14 14:30:00,822.65,822.65,821.7,821.7,2558.0,822.65,822.65,821.7,821.7,2558.0
2018-11-14 14:35:00,821.52,822.29,821.4,821.41,1200.0,821.52,822.29,821.4,821.41,1200.0
2018-11-14 14:40:00,821.05,821.89,821.03,821.87,1200.0,821.05,821.89,821.03,821.87,1200.0
2018-11-14 14:45:00,821.9,822.7,821.88,822.7,2400.0,821.9,822.7,821.88,822.7,2400.0
2018-11-14 14:50:00,822.7,823.69,822.19,823.69,1300.0,822.7,823.69,822.19,823.69,1300.0
2018-11-14 14:55:00,823.78,824.94,823.62,824.45,1600.0,823.78,824.94,823.62,824.45,1600.0
2018-11-14 15:00:00,824.33,825.67,824.32,825.32,1200.0,824.33,825.67,824.32,825.32,1200.0
2018-11-14 15:05:00,825.62,827.34,825.62,827.34,1325.0,825.62,827.34,825.62,827.34,1325.0
2018-11-14 15:10:00,827.32,827.39,826.36,827.24,2505.0,827.32,827.39,826.36,827.24,2505.0
2018-11-14 15:15:00,826.93,827.31,826.54,827.24,2000.0,826.93,827.31,826.54,827.24,2000.0
2018-11-14 15:20:00,826.56,826.84,826.07,826.77,2039.0,826.56,826.84,826.07,826.77,2039.0
2018-11-14 15:25:00,826.76,826.76,826.07,826.45,1400.0,826.76,826.76,826.07,826.45,1400.0
2018-11-14 15:30:00,826.42,826.42,825.36,825.48,2121.0,826.42,826.42,825.36,825.48,2121.0
2018-11-14 15:35:00,825.48,825.88,824.88,825.72,2300.0,825.48,825.88,824.88,825.72,2300.0
2018-11-14 15:40:00,825.35,825.35,823.97,823.97,1300.0,825.35,825.35,823.97,823.97,1300.0
2018-11-14 15:45:00,824.13,824.26,822.83,823.14,2319.0,824.13,824.26,822.83,823.14,2319.0
2018-11-14 15:50:00,823.0,823.0,821.89,821.89,1500.0,823.0,823.0,821.89,821.89,1500.0
2018-11-14 15:55:00,822.22,823.72,821.72,823.43,9315.0,822.22,823.72,821.72,823.43,9315.0
2018-11-15 09:30:00,823.3,823.3,816.58,816.59,7269.0,823.3,823.3,816.58,816.59,7269.0
2018-11-15 09:35:00,817.0,821.59,817.0,817.03,1000.0,817.0,821.59,817.0,817.03,1000.0
2018-11-15 09:40:00,817.43,819.62,816.95,818.33,2705.0,817.43,819.62,816.95,818.33,2705.0
2018-11-15 09:45:00,818.32,818.32,816.46,817.06,1600.0,818.32,818.32,816.46,817.06,1600.0
2018-11-15 09:50:00,816.42,816.42,812.4,812.4,4288.0,816.42,816.42,812.4,812.4,4288.0
2018-11-15 09:55:00,813.13,813.13,812.1,812.55,1400.0,813.13,813.13,812.1,812.55,1400.0
2018-11-15 10:00:00,812.67,814.69,812.62,813.01,1900.0,812.67,814.69,812.62,813.01,1900.0
2018-11-15 10:05:00,813.04,814.39,811.94,812.54,4220.0,813.04,814.39,811.94,812.54,4220.0
2018-11-15 10:10:00,813.14,814.76,813.14,813.86,700.0,813.14,814.76,813.14,813.86,700.0
2018-11-15 10:15:00,814.76,815.08,813.96,815.08,1800.0,814.76,815.08,813.96,815.08,1800.0
2018-11-15 10:20:00,815.08,815.08,814.05,814.06,400.0,815.08,815.08,814.05,814.06,400.0
2018-11-15 10:25:00,813.31,814.14,812.52,813.7,2196.0,813.31,814.14,812.52,813.7,2196.0
2018-11-15 10:30:00,813.2,813.56,812.19,812.24,2300.0,813.2,813.56,812.19,812.24,2300.0
2018-11-15 10:35:00,812.16,812.16,809.82,811.0,2450.0,812.16,812.16,809.82,811.0,2450.0
2018-11-15 10:40:00,811.93,815.0,811.93,814.07,3006.0,811.93,815.0,811.93,814.07,3006.0
2018-11-15 10:45:00,813.71,815.75,813.71,814.34,2500.0,813.71,815.75,813.71,814.34,2500.0
2018-11-15 10:50:00,814.78,814.97,814.66,814.97,1998.0,814.78,814.97,814.66,814.97,1998.0
2018-11-15 10:55:00,815.06,815.06,813.2,813.8,4171.0,815.06,815.06,813.2,813.8,4171.0
2018-11-15 11:00:00,814.39,816.03,814.15,816.03,4987.0,814.39,816.03,814.15,816.03,4987.0
2018-11-15 11:05:00,816.76,816.81,814.83,814.83,2000.0,816.76,816.81,814.83,814.83,2000.0
2018-11-15 11:10:00,814.34,814.76,813.75,814.76,2400.0,814.34,814.76,813.75,814.76,2400.0
2018-11-15 11:15:00,814.51,815.38,813.9,814.27,1405.0,814.51,815.38,813.9,814.27,1405.0
2018-11-15 11:20:00,815.15,815.89,814.48,815.89,900.0,815.15,815.89,814.48,815.89,900.0
2018-11-15 11:25:00,815.48,815.51,814.35,814.5,1600.0,815.48,815.51,814.35,814.5,1600.0
2018-11-15 11:30:00,814.5,815.62,813.4,815.62,1800.0,814.5,815.62,813.4,815.62,1800.0
2018-11-15 11:35:00,813.98,814.74,813.86,814.23,2000.0,813.98,814.74,813.86,814.23,2000.0
2018-11-15 11:40:00,813.81,813.83,807.53,809.77,3025.0,813.81,813.83,807.53,809.77,3025.0
2018-11-15 11:45:00,808.88,808.88,806.72,806.72,900.0,808.88,808.88,806.72,806.72,900.0
2018-11-15 11:50:00,806.09,808.66,805.31,808.33,5100.0,806.09,808.66,805.31,808.33,5100.0
2018-11-15 11:55:00,808.44,810.04,807.51,810.04,4895.0,808.44,810.04,807.51,810.04,4895.0
2018-11-15 12:00:00,811.27,812.84,811.03,812.84,3000.0,811.27,812.84,811.03,812.84,3000.0
2018-11-15 12:05:00,812.17,813.2,808.52,808.93,4900.0,812.17,813.2,808.52,808.93,4900.0
2018-11-15 12:10:00,808.94,810.5,808.83,809.82,3892.0,808.94,810.5,808.83,809.82,3892.0
2018-11-15 12:15:00,809.72,810.03,808.14,808.14,3250.0,809.72,810.03,808.14,808.14,3250.0
2018-11-15 12:20:00,807.56,808.97,807.52,808.42,1700.0,807.56,808.97,807.52,808.42,1700.0
2018-11-15 12:25:00,807.58,808.96,807.29,808.96,1100.0,807.58,808.96,807.29,808.96,1100.0
2018-11-15 12:30:00,808.81,808.81,807.6,808.21,1200.0,808.81,808.81,807.6,808.21,1200.0
2018-11-15 12:35:00,808.29,808.43,806.44,807.2,1200.0,808.29,808.43,806.44,807.2,1200.0
2018-11-15 12:40:00,806.87,807.31,806.22,806.61,6100.0,806.87,807.31,806.22,806.61,6100.0
2018-11-15 12:45:00,806.64,806.65,805.48,805.48,6047.0,806.64,806.65,805.48,805.48,6047.0
2018-11-15 12:50:00,806.2,807.64,805.4,805.4,5397.0,806.2,807.64,805.4,805.4,5397.0
2018-11-15 12:55:00,805.38,805.94,803.89,805.94,2600.0,805.38,805.94,803.89,805.94,2600.0
2018-11-15 13:00:00,806.2,806.2,804.08,804.45,3500.0,806.2,806.2,804.08,804.45,3500.0
2018-11-15 13:05:00,804.01,804.01,801.13,802.25,4200.0,804.01,804.01,801.13,802.25,4200.0
2018-11-15 13:10:00,801.98,803.61,801.61,803.2,2599.0,801.98,803.61,801.61,803.2,2599.0
2018-11-15 13:15:00,804.13,806.71,803.0,805.51,2991.0,804.13,806.71,803.0,805.51,2991.0
2018-11-15 13:20:00,806.85,809.81,806.0,809.18,1400.0,806.85,809.81,806.0,809.18,1400.0
2018-11-15 13:25:00,809.18,810.66,809.07,809.91,5310.0,809.18,810.66,809.07,809.91,5310.0
2018-11-15 13:30:00,811.05,813.4,810.38,812.17,2600.0,811.05,813.4,810.38,812.17,2600.0
2018-11-15 13:35:00,812.1,813.05,811.5,812.71,5500.0,812.1,813.05,811.5,812.71,5500.0
2018-11-15 13:40:00,812.81,814.88,812.81,814.41,1100.0,812.81,814.88,812.81,814.41,1100.0
2018-11-15 13:45:00,813.66,813.66,811.92,811.94,1200.0,813.66,813.66,811.92,811.94,1200.0
2018-11-15 13:50:00,813.78,814.95,812.61,814.95,1100.0,813.78,814.95,812.61,814.95,1100.0
2018-11-15 13:55:00,815.0,815.51,813.31,813.31,900.0,815.0,815.51,813.31,813.31,900.0
2018-11-15 14:00:00,812.38,813.16,812.21,813.15,450.0,812.38,813.16,812.21,813.15,450.0
2018-11-15 14:05:00,812.92,814.19,812.92,814.19,1800.0,812.92,814.19,812.92,814.19,1800.0
2018-11-15 14:10:00,813.38,815.78,812.77,815.38,4082.0,813.38,815.78,812.77,815.38,4082.0
2018-11-15 14:15:00,815.38,815.99,814.11,814.11,900.0,815.38,815.99,814.11,814.11,900.0
2018-11-15 14:20:00,812.31,814.83,812.28,813.96,4581.0,812.31,814.83,812.28,813.96,4581.0
2018-11-15 14:25:00,813.51,813.51,812.83,812.99,800.0,813.51,813.51,812.83,812.99,800.0
2018-11-15 14:30:00,813.0,813.98,811.75,811.85,3808.0,813.0,813.98,811.75,811.85,3808.0
2018-11-15 14:35:00,811.66,811.69,810.84,811.53,2200.0,811.66,811.69,810.84,811.53,2200.0
2018-11-15 14:40:00,811.78,812.61,810.87,811.23,3300.0,811.78,812.61,810.87,811.23,3300.0
2018-11-15 14:45:00,810.82,811.89,810.81,811.72,1200.0,810.82,811.89,810.81,811.72,1200.0
2018-11-15 14:50:00,811.29,811.29,807.9,808.89,2800.0,811.29,811.29,807.9,808.89,2800.0
2018-11-15 14:55:00,808.64,808.64,806.89,807.9,4200.0,808.64,808.64,806.89,807.9,4200.0
2018-11-15 15:00:00,807.9,808.54,806.1,806.1,6900.0,807.9,808.54,806.1,806.1,6900.0
2018-11-15 15:05:00,806.49,808.13,806.23,806.63,2400.0,806.49,808.13,806.23,806.63,2400.0
2018-11-15 15:10:00,807.51,808.12,806.16,806.78,2700.0,807.51,808.12,806.16,806.78,2700.0
2018-11-15 15:15:00,806.78,807.47,806.59,806.96,3000.0,806.78,807.47,806.59,806.96,3000.0
2018-11-15 15:20:00,807.09,807.4,806.3,806.46,2202.0,807.09,807.4,806.3,806.46,2202.0
2018-11-15 15:25:00,807.71,808.72,807.68,807.68,2491.0,807.71,808.72,807.68,807.68,2491.0
2018-11-15 15:30:00,807.03,808.63,807.03,807.45,7100.0,807.03,808.63,807.03,807.45,7100.0
2018-11-15 15:35:00,808.4,809.33,807.92,808.52,3995.0,808.4,809.33,807.92,808.52,3995.0
2018-11-15 15:40:00,808.62,809.63,808.04,809.63,3519.0,808.62,809.63,808.04,809.63,3519.0
2018-11-15 15:45:00,809.35,809.37,808.36,808.62,5200.0,809.35,809.37,808.36,808.62,5200.0
2018-11-15 15:50:00,808.38,809.26,808.0,808.0,7092.0,808.38,809.26,808.0,808.0,7092.0
2018-11-15 15:55:00,808.02,810.15,807.46,809.62,8975.0,808.02,810.15,807.46,809.62,8975.0
2018-11-16 09:30:00,807.16,807.55,803.68,805.38,7210.0,807.16,807.55,803.68,805.38,7210.0
2018-11-16 09:35:00,806.93,806.93,802.41,803.68,1790.0,806.93,806.93,802.41,803.68,1790.0
2018-11-16 09:40:00,804.49,806.2,804.4,806.2,600.0,804.49,806.2,804.4,806.2,600.0
2018-11-16 09:45:00,808.4,810.18,808.4,809.23,2165.0,808.4,810.18,808.4,809.23,2165.0
2018-11-16 09:50:00,809.0,811.9,808.32,811.9,950.0,809.0,811.9,808.32,811.9,950.0
2018-11-16 09:55:00,812.06,814.63,812.06,813.8,2200.0,812.06,814.63,812.06,813.8,2200.0
2018-11-16 10:00:00,814.74,817.69,814.74,816.74,2820.0,814.74,817.69,814.74,816.74,2820.0
2018-11-16 10:05:00,815.35,816.33,813.88,813.88,1800.0,815.35,816.33,813.88,813.88,1800.0
2018-11-16 10:10:00,813.23,813.23,813.23,813.23,100.0,813.23,813.23,813.23,813.23,100.0
2018-11-16 10:15:00,812.49,814.38,812.49,812.58,1801.0,812.49,814.38,812.49,812.58,1801.0
2018-11-16 10:20:00,812.4,812.87,812.39,812.87,200.0,812.4,812.87,812.39,812.87,200.0
2018-11-16 10:25:00,813.7,813.89,811.99,812.32,1970.0,813.7,813.89,811.99,812.32,1970.0
2018-11-16 10:30:00,814.67,815.71,814.01,815.71,1000.0,814.67,815.71,814.01,815.71,1000.0
2018-11-16 10:35:00,816.08,816.08,815.16,815.28,1800.0,816.08,816.08,815.16,815.28,1800.0
2018-11-16 10:40:00,816.24,818.01,816.24,818.01,600.0,816.24,818.01,816.24,818.01,600.0
2018-11-16 10:45:00,817.39,818.27,816.58,817.43,1500.0,817.39,818.27,816.58,817.43,1500.0
2018-11-16 10:50:00,818.0,818.0,816.6,817.46,2720.0,818.0,818.0,816.6,817.46,2720.0
2018-11-16 10:55:00,819.2,820.28,818.26,820.0,1354.0,819.2,820.28,818.26,820.0,1354.0
2018-11-16 11:00:00,820.96,823.46,820.96,823.46,1900.0,820.96,823.46,820.96,823.46,1900.0
2018-11-16 11:05:00,824.5,824.95,822.94,824.59,2100.0,824.5,824.95,822.94,824.59,2100.0
2018-11-16 11:10:00,823.79,826.31,823.79,825.05,2000.0,823.79,826.31,823.79,825.05,2000.0
2018-11-16 11:15:00,826.18,827.0,826.18,827.0,400.0,826.18,827.0,826.18,827.0,400.0
2018-11-16 11:20:00,827.28,827.28,825.92,826.84,769.0,827.28,827.28,825.92,826.84,769.0
2018-11-16 11:25:00,826.56,826.56,825.83,825.83,1195.0,826.56,826.56,825.83,825.83,1195.0
2018-11-16 11:30:00,825.04,826.19,822.65,823.21,1642.0,825.04,826.19,822.65,823.21,1642.0
2018-11-16 11:35:00,824.58,825.44,824.49,824.77,1303.0,824.58,825.44,824.49,824.77,1303.0
2018-11-16 11:40:00,824.57,825.38,824.55,825.01,1456.0,824.57,825.38,824.55,825.01,1456.0
2018-11-16 11:45:00,825.86,826.65,825.14,826.61,1057.0,825.86,826.65,825.14,826.61,1057.0
2018-11-16 11:50:00,826.93,828.8,826.93,827.55,1870.0,826.93,828.8,826.93,827.55,1870.0
2018-11-16 11:55:00,827.46,827.54,826.54,827.41,2588.0,827.46,827.54,826.54,827.41,2588.0
2018-11-16 12:00:00,827.78,827.78,827.78,827.78,100.0,827.78,827.78,827.78,827.78,100.0
2018-11-16 12:05:00,827.92,831.38,827.92,830.06,2607.0,827.92,831.38,827.92,830.06,2607.0
2018-11-16 12:10:00,830.09,830.94,829.54,830.94,2951.0,830.09,830.94,829.54,830.94,2951.0
2018-11-16 12:15:00,830.95,831.14,830.13,830.46,2008.0,830.95,831.14,830.13,830.46,2008.0
2018-11-16 12:20:00,830.61,830.67,829.58,829.96,1111.0,830.61,830.67,829.58,829.96,1111.0
2018-11-16 12:25:00,829.18,829.19,827.72,827.72,2402.0,829.18,829.19,827.72,827.72,2402.0
2018-11-16 12:30:00,828.49,831.07,828.49,831.06,4825.0,828.49,831.07,828.49,831.06,4825.0
2018-11-16 12:35:00,831.38,832.16,830.73,830.94,4586.0,831.38,832.16,830.73,830.94,4586.0
2018-11-16 12:40:00,830.35,830.43,829.37,829.56,1000.0,830.35,830.43,829.37,829.56,1000.0
2018-11-16 12:45:00,830.48,830.74,829.39,830.65,697.0,830.48,830.74,829.39,830.65,697.0
2018-11-16 12:50:00,829.98,829.98,829.28,829.54,1149.0,829.98,829.98,829.28,829.54,1149.0
2018-11-16 12:55:00,828.6,828.77,828.45,828.76,400.0,828.6,828.77,828.45,828.76,400.0
2018-11-16 13:00:00,829.16,829.31,828.25,828.49,800.0,829.16,829.31,828.25,828.49,800.0
2018-11-16 13:05:00,828.12,828.12,827.32,827.32,600.0,828.12,828.12,827.32,827.32,600.0
2018-11-16 13:10:00,827.33,828.75,827.0,827.35,2820.0,827.33,828.75,827.0,827.35,2820.0
2018-11-16 13:15:00,827.04,828.56,826.73,828.31,6351.0,827.04,828.56,826.73,828.31,6351.0
2018-11-16 13:20:00,829.02,829.56,828.22,829.45,8100.0,829.02,829.56,828.22,829.45,8100.0
2018-11-16 13:25:00,829.44,829.94,828.49,828.75,5915.0,829.44,829.94,828.49,828.75,5915.0
2018-11-16 13:30:00,828.75,828.75,826.42,828.25,2121.0,828.75,828.75,826.42,828.25,2121.0
2018-11-16 13:35:00,827.42,828.07,825.62,825.62,2690.0,827.42,828.07,825.62,825.62,2690.0
2018-11-16 13:40:00,824.93,825.75,823.52,825.75,5158.0,824.93,825.75,823.52,825.75,5158.0
2018-11-16 13:45:00,825.73,827.34,825.73,826.78,1641.0,825.73,827.34,825.73,826.78,1641.0
2018-11-16 13:50:00,826.8,826.8,826.34,826.68,1982.0,826.8,826.8,826.34,826.68,1982.0
2018-11-16 13:55:00,826.92,827.67,826.82,827.6,1900.0,826.92,827.67,826.82,827.6,1900.0
2018-11-16 14:00:00,828.06,828.29,827.21,828.23,3931.0,828.06,828.29,827.21,828.23,3931.0
2018-11-16 14:05:00,828.23,828.94,828.08,828.12,1412.0,828.23,828.94,828.08,828.12,1412.0
2018-11-16 14:10:00,827.84,827.85,827.01,827.06,1000.0,827.84,827.85,827.01,827.06,1000.0
2018-11-16 14:15:00,826.96,828.7,826.93,828.7,2708.0,826.96,828.7,826.93,828.7,2708.0
2018-11-16 14:20:00,828.73,828.73,827.46,828.02,3200.0,828.73,828.73,827.46,828.02,3200.0
2018-11-16 14:25:00,827.57,829.93,827.57,829.93,5200.0,827.57,829.93,827.57,829.93,5200.0
2018-11-16 14:30:00,830.0,830.29,828.62,828.83,2006.0,830.0,830.29,828.62,828.83,2006.0
2018-11-16 14:35:00,828.81,829.01,828.81,828.99,500.0,828.81,829.01,828.81,828.99,500.0
2018-11-16 14:40:00,828.96,829.0,828.41,829.0,1650.0,828.96,829.0,828.41,829.0,1650.0
2018-11-16 14:45:00,828.97,829.0,828.4,828.98,1950.0,828.97,829.0,828.4,828.98,1950.0
2018-11-16 14:50:00,828.73,829.2,828.49,828.92,1200.0,828.73,829.2,828.49,828.92,1200.0
2018-11-16 14:55:00,828.85,828.85,828.09,828.53,1735.0,828.85,828.85,828.09,828.53,1735.0
2018-11-16 15:00:00,828.43,829.31,828.42,828.89,1100.0,828.43,829.31,828.42,828.89,1100.0
2018-11-16 15:05:00,828.92,829.33,828.9,829.33,600.0,828.92,829.33,828.9,829.33,600.0
2018-11-16 15:10:00,829.17,829.91,828.97,829.38,2520.0,829.17,829.91,828.97,829.38,2520.0
2018-11-16 15:15:00,829.77,829.8,829.36,829.69,1100.0,829.77,829.8,829.36,829.69,1100.0
2018-11-16 15:20:00,830.0,830.0,829.37,829.73,1600.0,830.0,830.0,829.37,829.73,1600.0
2018-11-16 15:25:00,829.97,830.2,829.69,829.82,3019.0,829.97,830.2,829.69,829.82,3019.0
2018-11-16 15:30:00,830.53,831.37,830.53,830.86,2300.0,830.53,831.37,830.53,830.86,2300.0
2018-11-16 15:35:00,830.69,830.93,830.07,830.79,1800.0,830.69,830.93,830.07,830.79,1800.0
2018-11-16 15:40:00,830.48,830.8,830.08,830.78,2199.0,830.48,830.8,830.08,830.78,2199.0
2018-11-16 15:45:00,830.79,832.27,830.78,832.27,5889.0,830.79,832.27,830.78,832.27,5889.0
2018-11-16 15:50:00,832.29,832.67,828.7,828.81,6401.0,832.29,832.67,828.7,828.81,6401.0
2018-11-16 15:55:00,828.14,828.37,826.71,827.99,17110.0,828.14,828.37,826.71,827.99,17110.0
2018-11-19 09:30:00,829.9,833.0,827.92,831.38,4986.0,829.9,833.0,827.92,831.38,4986.0
2018-11-19 09:35:00,831.93,838.07,830.49,838.07,3496.0,831.93,838.07,830.49,838.07,3496.0
2018-11-19 09:40:00,838.15,839.38,836.59,838.36,3627.0,838.15,839.38,836.59,838.36,3627.0
2018-11-19 09:45:00,836.64,839.23,835.02,835.12,5852.0,836.64,839.23,835.02,835.12,5852.0
2018-11-19 09:50:00,836.08,836.08,833.67,834.68,2337.0,836.08,836.08,833.67,834.68,2337.0
2018-11-19 09:55:00,834.79,837.61,834.78,837.61,2098.0,834.79,837.61,834.78,837.61,2098.0
2018-11-19 10:00:00,836.51,836.51,835.08,835.09,500.0,836.51,836.51,835.08,835.09,500.0
2018-11-19 10:05:00,835.07,836.23,834.0,834.2,4425.0,835.07,836.23,834.0,834.2,4425.0
2018-11-19 10:10:00,832.73,832.73,830.04,830.85,3315.0,832.73,832.73,830.04,830.85,3315.0
2018-11-19 10:15:00,831.34,831.84,830.74,831.83,2100.0,831.34,831.84,830.74,831.83,2100.0
2018-11-19 10:20:00,831.09,831.09,829.05,829.05,1200.0,831.09,831.09,829.05,829.05,1200.0
2018-11-19 10:25:00,830.08,831.29,830.08,831.14,1700.0,830.08,831.29,830.08,831.14,1700.0
2018-11-19 10:30:00,831.26,831.64,830.39,830.39,1925.0,831.26,831.64,830.39,830.39,1925.0
2018-11-19 10:35:00,831.45,831.79,831.45,831.79,600.0,831.45,831.79,831.45,831.79,600.0
2018-11-19 10:40:00,830.85,831.67,830.38,831.65,1205.0,830.85,831.67,830.38,831.65,1205.0
2018-11-19 10:45:00,833.04,833.25,832.47,833.25,1500.0,833.04,833.25,832.47,833.25,1500.0
2018-11-19 10:50:00,833.96,834.83,833.96,834.83,2000.0,833.96,834.83,833.96,834.83,2000.0
2018-11-19 10:55:00,834.95,835.79,834.95,835.79,1000.0,834.95,835.79,834.95,835.79,1000.0
2018-11-19 11:00:00,834.92,834.92,833.99,834.51,2100.0,834.92,834.92,833.99,834.51,2100.0
2018-11-19 11:05:00,835.86,836.79,835.57,835.68,600.0,835.86,836.79,835.57,835.68,600.0
2018-11-19 11:10:00,834.66,835.07,833.92,835.07,1000.0,834.66,835.07,833.92,835.07,1000.0
2018-11-19 11:15:00,835.17,837.06,835.17,836.8,2542.0,835.17,837.06,835.17,836.8,2542.0
2018-11-19 11:20:00,837.1,837.1,836.39,836.39,447.0,837.1,837.1,836.39,836.39,447.0
2018-11-19 11:25:00,835.96,836.47,835.82,835.82,600.0,835.96,836.47,835.82,835.82,600.0
2018-11-19 11:30:00,835.84,835.84,834.31,834.79,1391.0,835.84,835.84,834.31,834.79,1391.0
2018-11-19 11:35:00,834.42,834.61,833.39,833.39,2219.0,834.42,834.61,833.39,833.39,2219.0
2018-11-19 11:40:00,832.42,834.76,832.42,834.76,1400.0,832.42,834.76,832.42,834.76,1400.0
2018-11-19 11:45:00,835.37,836.71,835.37,836.41,905.0,835.37,836.71,835.37,836.41,905.0
2018-11-19 11:50:00,835.92,835.96,833.35,833.35,1400.0,835.92,835.96,833.35,833.35,1400.0
2018-11-19 11:55:00,833.93,834.45,833.6,834.45,2005.0,833.93,834.45,833.6,834.45,2005.0
2018-11-19 12:00:00,835.52,835.52,834.15,834.23,1593.0,835.52,835.52,834.15,834.23,1593.0
2018-11-19 12:05:00,835.35,836.0,834.53,834.68,3690.0,835.35,836.0,834.53,834.68,3690.0
2018-11-19 12:10:00,834.55,834.81,832.93,832.93,1032.0,834.55,834.81,832.93,832.93,1032.0
2018-11-19 12:15:00,833.65,833.65,832.85,832.85,10201.0,833.65,833.65,832.85,832.85,10201.0
2018-11-19 12:20:00,832.77,834.8,832.77,834.8,1919.0,832.77,834.8,832.77,834.8,1919.0
2018-11-19 12:25:00,833.79,833.79,833.21,833.72,900.0,833.79,833.79,833.21,833.72,900.0
2018-11-19 12:30:00,833.51,833.51,832.78,832.86,2600.0,833.51,833.51,832.78,832.86,2600.0
2018-11-19 12:35:00,832.59,833.63,832.17,833.15,1621.0,832.59,833.63,832.17,833.15,1621.0
2018-11-19 12:40:00,834.2,835.14,834.2,835.14,600.0,834.2,835.14,834.2,835.14,600.0
2018-11-19 12:45:00,834.74,834.74,833.36,833.36,1058.0,834.74,834.74,833.36,833.36,1058.0
2018-11-19 12:50:00,833.0,834.76,832.32,834.76,791.0,833.0,834.76,832.32,834.76,791.0
2018-11-19 12:55:00,834.06,834.18,833.72,834.18,300.0,834.06,834.18,833.72,834.18,300.0
2018-11-19 13:00:00,835.11,836.0,834.25,836.0,5540.0,835.11,836.0,834.25,836.0,5540.0
2018-11-19 13:05:00,835.19,835.19,833.67,833.81,700.0,835.19,835.19,833.67,833.81,700.0
2018-11-19 13:10:00,833.78,834.97,833.4,833.73,3500.0,833.78,834.97,833.4,833.73,3500.0
2018-11-19 13:15:00,833.89,834.05,832.91,833.76,4200.0,833.89,834.05,832.91,833.76,4200.0
2018-11-19 13:20:00,834.04,834.04,832.65,833.19,3045.0,834.04,834.04,832.65,833.19,3045.0
2018-11-19 13:25:00,832.83,832.83,830.6,830.88,2100.0,832.83,832.83,830.6,830.88,2100.0
2018-11-19 13:30:00,830.5,830.5,828.21,830.47,1487.0,830.5,830.5,828.21,830.47,1487.0
2018-11-19 13:35:00,830.38,833.12,830.38,833.12,1100.0,830.38,833.12,830.38,833.12,1100.0
2018-11-19 13:40:00,832.78,832.78,832.04,832.2,1200.0,832.78,832.78,832.04,832.2,1200.0
2018-11-19 13:45:00,831.73,831.73,830.79,831.5,1495.0,831.73,831.73,830.79,831.5,1495.0
2018-11-19 13:50:00,831.76,832.43,831.35,832.43,1300.0,831.76,832.43,831.35,832.43,1300.0
2018-11-19 13:55:00,831.52,831.52,829.69,829.69,800.0,831.52,831.52,829.69,829.69,800.0
2018-11-19 14:00:00,828.85,831.68,828.85,831.35,2700.0,828.85,831.68,828.85,831.35,2700.0
2018-11-19 14:05:00,831.26,831.89,830.52,831.84,2900.0,831.26,831.89,830.52,831.84,2900.0
2018-11-19 14:10:00,830.95,831.19,830.55,830.63,1100.0,830.95,831.19,830.55,830.63,1100.0
2018-11-19 14:15:00,830.52,831.83,830.21,830.84,4400.0,830.52,831.83,830.21,830.84,4400.0
2018-11-19 14:20:00,830.33,830.98,829.89,830.76,400.0,830.33,830.98,829.89,830.76,400.0
2018-11-19 14:25:00,831.31,832.76,830.66,830.66,1080.0,831.31,832.76,830.66,830.66,1080.0
2018-11-19 14:30:00,830.83,830.9,829.42,829.95,2200.0,830.83,830.9,829.42,829.95,2200.0
2018-11-19 14:35:00,829.41,829.48,828.52,829.47,3005.0,829.41,829.48,828.52,829.47,3005.0
2018-11-19 14:40:00,830.04,830.58,830.03,830.58,400.0,830.04,830.58,830.03,830.58,400.0
2018-11-19 14:45:00,829.96,830.64,829.69,830.64,1001.0,829.96,830.64,829.69,830.64,1001.0
2018-11-19 14:50:00,830.58,830.94,830.29,830.94,800.0,830.58,830.94,830.29,830.94,800.0
2018-11-19 14:55:00,830.6,831.69,830.49,831.69,1000.0,830.6,831.69,830.49,831.69,1000.0
2018-11-19 15:00:00,831.25,831.68,830.29,831.1,1500.0,831.25,831.68,830.29,831.1,1500.0
2018-11-19 15:05:00,831.79,831.93,831.41,831.42,1397.0,831.79,831.93,831.41,831.42,1397.0
2018-11-19 15:10:00,831.93,834.26,831.9,833.73,4202.0,831.93,834.26,831.9,833.73,4202.0
2018-11-19 15:15:00,833.49,833.98,832.97,833.71,2911.0,833.49,833.98,832.97,833.71,2911.0
2018-11-19 15:20:00,833.73,834.23,833.21,833.21,1964.0,833.73,834.23,833.21,833.21,1964.0
2018-11-19 15:25:00,832.29,832.44,830.34,831.03,2300.0,832.29,832.44,830.34,831.03,2300.0
2018-11-19 15:30:00,831.12,831.77,829.7,830.28,2978.0,831.12,831.77,829.7,830.28,2978.0
2018-11-19 15:35:00,829.98,830.26,829.57,829.75,2600.0,829.98,830.26,829.57,829.75,2600.0
2018-11-19 15:40:00,829.62,829.85,828.24,828.24,2920.0,829.62,829.85,828.24,828.24,2920.0
2018-11-19 15:45:00,827.9,828.49,827.42,828.49,2850.0,827.9,828.49,827.42,828.49,2850.0
2018-11-19 15:50:00,828.48,828.83,827.87,828.83,3110.0,828.48,828.83,827.87,828.83,3110.0
2018-11-19 15:55:00,828.88,829.84,828.19,829.66,5296.0,828.88,829.84,828.19,829.66,5296.0
2018-11-20 09:30:00,813.66,814.78,805.64,814.16,6978.0,813.66,814.78,805.64,814.16,6978.0
2018-11-20 09:35:00,814.79,820.08,811.93,820.08,4083.0,814.79,820.08,811.93,820.08,4083.0
2018-11-20 09:40:00,818.14,822.61,814.5,814.5,4462.0,818.14,822.61,814.5,814.5,4462.0
2018-11-20 09:45:00,814.96,820.55,814.96,819.92,3812.0,814.96,820.55,814.96,819.92,3812.0
2018-11-20 09:50:00,818.63,818.68,817.14,817.15,3904.0,818.63,818.68,817.14,817.15,3904.0
2018-11-20 09:55:00,815.31,815.41,814.0,814.01,1100.0,815.31,815.41,814.0,814.01,1100.0
2018-11-20 10:00:00,813.02,817.48,813.02,816.65,2800.0,813.02,817.48,813.02,816.65,2800.0
2018-11-20 10:05:00,815.55,815.55,813.55,813.55,1300.0,815.55,815.55,813.55,813.55,1300.0
2018-11-20 10:10:00,814.29,815.43,812.92,812.92,2085.0,814.29,815.43,812.92,812.92,2085.0
2018-11-20 10:15:00,812.38,816.52,812.38,814.81,2200.0,812.38,816.52,812.38,814.81,2200.0
2018-11-20 10:20:00,815.47,818.87,815.45,816.72,1234.0,815.47,818.87,815.45,816.72,1234.0
2018-11-20 10:25:00,818.09,818.09,816.25,816.26,1300.0,818.09,818.09,816.25,816.26,1300.0
2018-11-20 10:30:00,815.37,818.45,815.36,816.14,8300.0,815.37,818.45,815.36,816.14,8300.0
2018-11-20 10:35:00,816.62,817.45,816.61,817.4,1800.0,816.62,817.45,816.61,817.4,1800.0
2018-11-20 10:40:00,817.98,818.36,816.68,816.68,2600.0,817.98,818.36,816.68,816.68,2600.0
2018-11-20 10:45:00,815.87,816.57,814.42,816.25,3912.0,815.87,816.57,814.42,816.25,3912.0
2018-11-20 10:50:00,816.44,816.44,815.77,816.04,1257.0,816.44,816.44,815.77,816.04,1257.0
2018-11-20 10:55:00,816.54,817.34,815.71,817.18,2600.0,816.54,817.34,815.71,817.18,2600.0
2018-11-20 11:00:00,818.0,818.0,815.9,816.69,2600.0,818.0,818.0,815.9,816.69,2600.0
2018-11-20 11:05:00,816.3,816.3,815.04,815.04,900.0,816.3,816.3,815.04,815.04,900.0
2018-11-20 11:10:00,812.95,813.17,811.77,811.77,1300.0,812.95,813.17,811.77,811.77,1300.0
2018-11-20 11:15:00,810.93,811.23,809.2,810.02,2100.0,810.93,811.23,809.2,810.02,2100.0
2018-11-20 11:20:00,810.61,810.61,809.51,809.51,1250.0,810.61,810.61,809.51,809.51,1250.0
2018-11-20 11:25:00,807.43,808.99,806.87,808.4,3300.0,807.43,808.99,806.87,808.4,3300.0
2018-11-20 11:30:00,807.56,809.39,806.1,807.29,7404.0,807.56,809.39,806.1,807.29,7404.0
2018-11-20 11:35:00,808.02,808.69,807.46,807.97,814.0,808.02,808.69,807.46,807.97,814.0
2018-11-20 11:40:00,808.09,809.75,806.72,808.93,4800.0,808.09,809.75,806.72,808.93,4800.0
2018-11-20 11:45:00,808.89,808.89,807.64,807.89,10047.0,808.89,808.89,807.64,807.89,10047.0
2018-11-20 11:50:00,807.45,807.45,804.98,806.02,2663.0,807.45,807.45,804.98,806.02,2663.0
2018-11-20 11:55:00,807.14,808.53,805.85,806.24,3908.0,807.14,808.53,805.85,806.24,3908.0
2018-11-20 12:00:00,807.22,809.24,806.74,809.24,1594.0,807.22,809.24,806.74,809.24,1594.0
2018-11-20 12:05:00,808.44,808.44,806.44,806.56,1395.0,808.44,808.44,806.44,806.56,1395.0
2018-11-20 12:10:00,806.72,806.72,805.28,805.52,3315.0,806.72,806.72,805.28,805.52,3315.0
2018-11-20 12:15:00,805.03,805.45,804.7,805.45,1337.0,805.03,805.45,804.7,805.45,1337.0
2018-11-20 12:20:00,805.61,805.61,804.29,805.1,1473.0,805.61,805.61,804.29,805.1,1473.0
2018-11-20 12:25:00,805.47,805.48,805.29,805.3,1500.0,805.47,805.48,805.29,805.3,1500.0
2018-11-20 12:30:00,805.12,805.12,804.63,805.05,900.0,805.12,805.12,804.63,805.05,900.0
2018-11-20 12:35:00,804.63,806.09,804.42,805.21,2930.0,804.63,806.09,804.42,805.21,2930.0
2018-11-20 12:40:00,805.53,805.54,802.54,802.54,1538.0,805.53,805.54,802.54,802.54,1538.0
2018-11-20 12:45:00,803.18,805.0,801.4,803.2,4665.0,803.18,805.0,801.4,803.2,4665.0
2018-11-20 12:50:00,805.0,805.01,803.5,804.1,7645.0,805.0,805.01,803.5,804.1,7645.0
2018-11-20 12:55:00,803.46,804.12,801.92,803.94,3554.0,803.46,804.12,801.92,803.94,3554.0
2018-11-20 13:00:00,802.92,803.52,802.79,803.06,1780.0,802.92,803.52,802.79,803.06,1780.0
2018-11-20 13:05:00,803.66,803.66,801.51,801.51,1710.0,803.66,803.66,801.51,801.51,1710.0
2018-11-20 13:10:00,801.29,801.37,797.99,797.99,1826.0,801.29,801.37,797.99,797.99,1826.0
2018-11-20 13:15:00,798.04,799.76,798.04,798.33,2652.0,798.04,799.76,798.04,798.33,2652.0
2018-11-20 13:20:00,798.88,799.4,798.33,799.38,1500.0,798.88,799.4,798.33,799.38,1500.0
2018-11-20 13:25:00,799.56,799.57,798.41,798.41,2554.0,799.56,799.57,798.41,798.41,2554.0
2018-11-20 13:30:00,798.8,798.8,797.4,798.01,1100.0,798.8,798.8,797.4,798.01,1100.0
2018-11-20 13:35:00,797.09,800.05,797.09,800.04,2350.0,797.09,800.05,797.09,800.04,2350.0
2018-11-20 13:40:00,799.91,801.31,799.91,800.88,710.0,799.91,801.31,799.91,800.88,710.0
2018-11-20 13:45:00,800.47,801.6,800.31,800.32,800.0,800.47,801.6,800.31,800.32,800.0
2018-11-20 13:50:00,800.61,800.68,798.18,799.05,6237.0,800.61,800.68,798.18,799.05,6237.0
2018-11-20 13:55:00,798.42,799.63,798.42,799.32,1900.0,798.42,799.63,798.42,799.32,1900.0
2018-11-20 14:00:00,798.14,799.39,797.92,799.01,3824.0,798.14,799.39,797.92,799.01,3824.0
2018-11-20 14:05:00,798.54,798.69,797.68,798.55,2200.0,798.54,798.69,797.68,798.55,2200.0
2018-11-20 14:10:00,798.98,800.1,798.76,799.64,4195.0,798.98,800.1,798.76,799.64,4195.0
2018-11-20 14:15:00,799.72,800.81,799.24,800.81,3400.0,799.72,800.81,799.24,800.81,3400.0
2018-11-20 14:20:00,800.42,800.42,799.19,799.67,2501.0,800.42,800.42,799.19,799.67,2501.0
2018-11-20 14:25:00,800.02,800.02,797.8,798.04,2600.0,800.02,800.02,797.8,798.04,2600.0
2018-11-20 14:30:00,797.91,798.87,797.2,798.25,7958.0,797.91,798.87,797.2,798.25,7958.0
2018-11-20 14:35:00,798.05,799.15,797.27,797.96,4660.0,798.05,799.15,797.27,797.96,4660.0
2018-11-20 14:40:00,798.1,798.1,797.16,797.62,800.0,798.1,798.1,797.16,797.62,800.0
2018-11-20 14:45:00,796.89,797.78,796.81,796.81,1302.0,796.89,797.78,796.81,796.81,1302.0
2018-11-20 14:50:00,797.33,797.65,796.12,796.16,4832.0,797.33,797.65,796.12,796.16,4832.0
2018-11-20 14:55:00,796.15,796.73,795.37,795.37,3008.0,796.15,796.73,795.37,795.37,3008.0
2018-11-20 15:00:00,795.64,797.05,795.0,795.05,2744.0,795.64,797.05,795.0,795.05,2744.0
2018-11-20 15:05:00,795.0,796.33,794.19,795.47,3775.0,795.0,796.33,794.19,795.47,3775.0
2018-11-20 15:10:00,795.49,796.89,795.49,796.89,2751.0,795.49,796.89,795.49,796.89,2751.0
2018-11-20 15:15:00,796.82,797.21,795.96,796.43,5600.0,796.82,797.21,795.96,796.43,5600.0
2018-11-20 15:20:00,796.42,797.42,796.1,797.2,3302.0,796.42,797.42,796.1,797.2,3302.0
2018-11-20 15:25:00,796.48,796.82,795.73,795.73,6201.0,796.48,796.82,795.73,795.73,6201.0
2018-11-20 15:30:00,795.81,796.93,795.36,796.1,4031.0,795.81,796.93,795.36,796.1,4031.0
2018-11-20 15:35:00,796.66,798.76,795.9,797.76,4300.0,796.66,798.76,795.9,797.76,4300.0
2018-11-20 15:40:00,798.06,798.07,795.16,795.58,4303.0,798.06,798.07,795.16,795.58,4303.0
2018-11-20 15:45:00,795.58,795.87,794.08,794.24,4681.0,795.58,795.87,794.08,794.24,4681.0
2018-11-20 15:50:00,794.35,794.54,793.16,793.62,4511.0,794.35,794.54,793.16,793.62,4511.0
2018-11-20 15:55:00,793.54,794.44,793.06,793.11,13269.0,793.54,794.44,793.06,793.11,13269.0
2018-11-21 09:30:00,801.0,809.54,801.0,803.21,3970.0,801.0,809.54,801.0,803.21,3970.0
2018-11-21 09:35:00,803.68,803.82,799.37,803.77,4000.0,803.68,803.82,799.37,803.77,4000.0
2018-11-21 09:40:00,804.78,804.92,801.0,803.28,3200.0,804.78,804.92,801.0,803.28,3200.0
2018-11-21 09:45:00,805.64,814.0,805.64,812.8,3261.0,805.64,814.0,805.64,812.8,3261.0
2018-11-21 09:50:00,811.59,813.36,806.79,807.62,4400.0,811.59,813.36,806.79,807.62,4400.0
2018-11-21 09:55:00,806.8,810.0,806.73,810.0,2602.0,806.8,810.0,806.73,810.0,2602.0
2018-11-21 10:00:00,810.9,811.17,809.01,809.6,4200.0,810.9,811.17,809.01,809.6,4200.0
2018-11-21 10:05:00,810.44,811.17,809.9,810.63,3624.0,810.44,811.17,809.9,810.63,3624.0
2018-11-21 10:10:00,810.63,811.16,808.79,811.1,2700.0,810.63,811.16,808.79,811.1,2700.0
2018-11-21 10:15:00,810.63,810.64,809.83,809.84,2300.0,810.63,810.64,809.83,809.84,2300.0
2018-11-21 10:20:00,809.12,809.88,808.73,809.88,1000.0,809.12,809.88,808.73,809.88,1000.0
2018-11-21 10:25:00,809.86,810.1,809.41,809.41,600.0,809.86,810.1,809.41,809.41,600.0
2018-11-21 10:30:00,809.08,809.31,809.0,809.21,1300.0,809.08,809.31,809.0,809.21,1300.0
2018-11-21 10:35:00,809.28,810.29,808.98,810.29,1300.0,809.28,810.29,808.98,810.29,1300.0
2018-11-21 10:40:00,810.41,811.52,810.39,810.39,900.0,810.41,811.52,810.39,810.39,900.0
2018-11-21 10:45:00,810.86,812.11,810.86,812.11,900.0,810.86,812.11,810.86,812.11,900.0
2018-11-21 10:50:00,812.87,812.95,811.82,811.82,1200.0,812.87,812.95,811.82,811.82,1200.0
2018-11-21 10:55:00,811.84,817.2,811.84,816.43,3950.0,811.84,817.2,811.84,816.43,3950.0
2018-11-21 11:00:00,815.84,815.97,814.52,815.97,1900.0,815.84,815.97,814.52,815.97,1900.0
2018-11-21 11:05:00,816.06,816.12,813.76,813.91,1919.0,816.06,816.12,813.76,813.91,1919.0
2018-11-21 11:10:00,814.38,815.08,813.37,814.14,2753.0,814.38,815.08,813.37,814.14,2753.0
2018-11-21 11:15:00,814.36,814.36,813.01,813.02,2400.0,814.36,814.36,813.01,813.02,2400.0
2018-11-21 11:20:00,812.99,813.02,812.87,812.87,1900.0,812.99,813.02,812.87,812.87,1900.0
2018-11-21 11:25:00,813.02,814.02,813.02,813.48,1500.0,813.02,814.02,813.02,813.48,1500.0
2018-11-21 11:30:00,813.63,814.23,813.63,814.23,400.0,813.63,814.23,813.63,814.23,400.0
2018-11-21 11:35:00,815.2,815.37,814.3,814.71,2100.0,815.2,815.37,814.3,814.71,2100.0
2018-11-21 11:40:00,814.27,814.33,813.95,813.95,1100.0,814.27,814.33,813.95,813.95,1100.0
2018-11-21 11:45:00,813.94,814.07,813.54,813.54,1000.0,813.94,814.07,813.54,813.54,1000.0
2018-11-21 11:50:00,813.33,813.34,813.33,813.33,100.0,813.33,813.34,813.33,813.33,100.0
2018-11-21 11:55:00,813.84,814.45,813.21,813.77,1400.0,813.84,814.45,813.21,813.77,1400.0
2018-11-21 12:00:00,814.24,815.3,814.24,814.88,1400.0,814.24,815.3,814.24,814.88,1400.0
2018-11-21 12:05:00,814.52,815.71,814.32,814.76,4200.0,814.52,815.71,814.32,814.76,4200.0
2018-11-21 12:10:00,813.63,813.64,813.63,813.63,116.0,813.63,813.64,813.63,813.63,116.0
2018-11-21 12:15:00,814.12,814.12,813.33,813.33,600.0,814.12,814.12,813.33,813.33,600.0
2018-11-21 12:20:00,813.33,813.33,813.33,813.33,0.0,813.33,813.33,813.33,813.33,0.0
2018-11-21 12:25:00,811.79,813.21,811.5,812.82,900.0,811.79,813.21,811.5,812.82,900.0
2018-11-21 12:30:00,812.92,814.09,812.92,814.09,700.0,812.92,814.09,812.92,814.09,700.0
2018-11-21 12:35:00,814.3,815.24,814.3,815.0,1800.0,814.3,815.24,814.3,815.0,1800.0
2018-11-21 12:40:00,815.35,816.34,814.52,814.78,2606.0,815.35,816.34,814.52,814.78,2606.0
2018-11-21 12:45:00,814.0,814.0,813.62,813.63,232.0,814.0,814.0,813.62,813.63,232.0
2018-11-21 12:50:00,811.92,814.09,811.92,814.0,2500.0,811.92,814.09,811.92,814.0,2500.0
2018-11-21 12:55:00,813.5,814.69,813.5,813.66,800.0,813.5,814.69,813.5,813.66,800.0
2018-11-21 13:00:00,813.61,815.19,813.6,815.19,4000.0,813.61,815.19,813.6,815.19,4000.0
2018-11-21 13:05:00,815.43,816.42,815.09,816.42,2000.0,815.43,816.42,815.09,816.42,2000.0
2018-11-21 13:10:00,815.86,815.96,815.05,815.38,1605.0,815.86,815.96,815.05,815.38,1605.0
2018-11-21 13:15:00,815.22,815.53,814.65,814.65,1400.0,815.22,815.53,814.65,814.65,1400.0
2018-11-21 13:20:00,814.65,815.71,814.65,815.45,1200.0,814.65,815.71,814.65,815.45,1200.0
2018-11-21 13:25:00,815.43,815.44,815.06,815.28,800.0,815.43,815.44,815.06,815.28,800.0
2018-11-21 13:30:00,815.25,815.54,814.9,815.31,2000.0,815.25,815.54,814.9,815.31,2000.0
2018-11-21 13:35:00,814.9,815.13,814.64,814.66,1127.0,814.9,815.13,814.64,814.66,1127.0
2018-11-21 13:40:00,815.17,815.66,815.0,815.66,900.0,815.17,815.66,815.0,815.66,900.0
2018-11-21 13:45:00,815.22,817.27,814.28,816.28,4504.0,815.22,817.27,814.28,816.28,4504.0
2018-11-21 13:50:00,816.28,816.67,815.37,816.05,1300.0,816.28,816.67,815.37,816.05,1300.0
2018-11-21 13:55:00,815.62,816.01,815.37,815.38,400.0,815.62,816.01,815.37,815.38,400.0
2018-11-21 14:00:00,815.85,816.72,815.84,816.11,2100.0,815.85,816.72,815.84,816.11,2100.0
2018-11-21 14:05:00,815.26,815.54,815.26,815.54,400.0,815.26,815.54,815.26,815.54,400.0
2018-11-21 14:10:00,815.31,816.0,815.03,815.89,1700.0,815.31,816.0,815.03,815.89,1700.0
2018-11-21 14:15:00,815.89,816.59,815.59,816.54,2300.0,815.89,816.59,815.59,816.54,2300.0
2018-11-21 14:20:00,815.87,816.66,815.67,816.53,2010.0,815.87,816.66,815.67,816.53,2010.0
2018-11-21 14:25:00,816.94,817.42,816.68,817.42,300.0,816.94,817.42,816.68,817.42,300.0
2018-11-21 14:30:00,817.4,818.18,817.0,818.18,5500.0,817.4,818.18,817.0,818.18,5500.0
2018-11-21 14:35:00,819.01,819.1,818.04,818.04,900.0,819.01,819.1,818.04,818.04,900.0
2018-11-21 14:40:00,818.38,818.88,818.38,818.88,700.0,818.38,818.88,818.38,818.88,700.0
2018-11-21 14:45:00,818.79,819.58,818.79,819.58,500.0,818.79,819.58,818.79,819.58,500.0
2018-11-21 14:50:00,819.42,820.0,819.12,819.49,1924.0,819.42,820.0,819.12,819.49,1924.0
2018-11-21 14:55:00,819.69,820.38,819.49,820.17,3901.0,819.69,820.38,819.49,820.17,3901.0
2018-11-21 15:00:00,820.1,820.95,819.95,819.95,3146.0,820.1,820.95,819.95,819.95,3146.0
2018-11-21 15:05:00,820.9,822.01,820.8,822.01,1100.0,820.9,822.01,820.8,822.01,1100.0
2018-11-21 15:10:00,821.92,822.0,821.22,821.49,3050.0,821.92,822.0,821.22,821.49,3050.0
2018-11-21 15:15:00,821.23,821.23,820.32,820.67,1800.0,821.23,821.23,820.32,820.67,1800.0
2018-11-21 15:20:00,820.46,820.46,819.46,819.54,1500.0,820.46,820.46,819.46,819.54,1500.0
2018-11-21 15:25:00,819.62,820.2,819.53,819.93,2600.0,819.62,820.2,819.53,819.93,2600.0
2018-11-21 15:30:00,819.84,819.84,818.76,819.46,4132.0,819.84,819.84,818.76,819.46,4132.0
2018-11-21 15:35:00,819.15,819.31,818.66,818.66,600.0,819.15,819.31,818.66,818.66,600.0
2018-11-21 15:40:00,818.57,819.0,818.06,818.07,1600.0,818.57,819.0,818.06,818.07,1600.0
2018-11-21 15:45:00,818.37,820.02,818.37,819.71,2805.0,818.37,820.02,818.37,819.71,2805.0
2018-11-21 15:50:00,819.72,819.72,819.14,819.16,2201.0,819.72,819.72,819.14,819.16,2201.0
2018-11-21 15:55:00,819.12,819.68,818.99,819.66,4473.0,819.12,819.68,818.99,819.66,4473.0
2018-11-23 09:30:00,815.22,821.46,815.22,821.46,1736.0,815.22,821.46,815.22,821.46,1736.0
2018-11-23 09:35:00,819.94,819.94,817.04,818.28,2011.0,819.94,819.94,817.04,818.28,2011.0
2018-11-23 09:40:00,821.12,821.31,818.65,819.14,3700.0,821.12,821.31,818.65,819.14,3700.0
2018-11-23 09:45:00,817.67,818.57,817.19,818.57,1000.0,817.67,818.57,817.19,818.57,1000.0
2018-11-23 09:50:00,818.38,819.64,817.76,818.98,800.0,818.38,819.64,817.76,818.98,800.0
2018-11-23 09:55:00,818.96,823.69,818.95,823.69,2200.0,818.96,823.69,818.95,823.69,2200.0
2018-11-23 10:00:00,824.61,824.99,822.99,823.8,1102.0,824.61,824.99,822.99,823.8,1102.0
2018-11-23 10:05:00,823.67,823.72,823.06,823.72,915.0,823.67,823.72,823.06,823.72,915.0
2018-11-23 10:10:00,823.61,824.0,823.15,823.63,1300.0,823.61,824.0,823.15,823.63,1300.0
2018-11-23 10:15:00,823.34,824.13,821.21,821.21,4333.0,823.34,824.13,821.21,821.21,4333.0
2018-11-23 10:20:00,821.53,821.81,819.59,820.8,2850.0,821.53,821.81,819.59,820.8,2850.0
2018-11-23 10:25:00,821.14,822.24,820.51,821.82,2300.0,821.14,822.24,820.51,821.82,2300.0
2018-11-23 10:30:00,821.2,822.5,821.2,822.25,1958.0,821.2,822.5,821.2,822.25,1958.0
2018-11-23 10:35:00,822.26,823.81,822.15,822.15,1800.0,822.26,823.81,822.15,822.15,1800.0
2018-11-23 10:40:00,822.46,822.88,821.98,821.98,1500.0,822.46,822.88,821.98,821.98,1500.0
2018-11-23 10:45:00,822.0,823.07,821.89,822.33,3100.0,822.0,823.07,821.89,822.33,3100.0
2018-11-23 10:50:00,822.61,822.74,822.23,822.23,1220.0,822.61,822.74,822.23,822.23,1220.0
2018-11-23 10:55:00,821.61,823.28,820.77,823.28,4200.0,821.61,823.28,820.77,823.28,4200.0
2018-11-23 11:00:00,823.75,823.87,823.09,823.81,900.0,823.75,823.87,823.09,823.81,900.0
2018-11-23 11:05:00,824.17,824.39,823.09,823.09,2550.0,824.17,824.39,823.09,823.09,2550.0
2018-11-23 11:10:00,822.93,822.93,821.74,822.2,1600.0,822.93,822.93,821.74,822.2,1600.0
2018-11-23 11:15:00,822.53,823.4,822.53,823.34,1400.0,822.53,823.4,822.53,823.34,1400.0
2018-11-23 11:20:00,823.17,823.89,823.17,823.46,800.0,823.17,823.89,823.17,823.46,800.0
2018-11-23 11:25:00,824.27,824.47,823.64,823.64,1300.0,824.27,824.47,823.64,823.64,1300.0
2018-11-23 11:30:00,824.99,826.25,824.41,826.24,2850.0,824.99,826.25,824.41,826.24,2850.0
2018-11-23 11:35:00,826.61,827.99,826.05,827.99,2565.0,826.61,827.99,826.05,827.99,2565.0
2018-11-23 11:40:00,827.33,827.88,827.3,827.88,650.0,827.33,827.88,827.3,827.88,650.0
2018-11-23 11:45:00,828.3,829.02,828.3,828.96,800.0,828.3,829.02,828.3,828.96,800.0
2018-11-23 11:50:00,828.99,829.28,828.31,828.31,1793.0,828.99,829.28,828.31,828.31,1793.0
2018-11-23 11:55:00,828.57,829.52,828.27,828.27,1750.0,828.57,829.52,828.27,828.27,1750.0
2018-11-23 12:00:00,828.7,830.03,828.7,829.85,2700.0,828.7,830.03,828.7,829.85,2700.0
2018-11-23 12:05:00,829.84,829.84,828.34,828.34,1100.0,829.84,829.84,828.34,828.34,1100.0
2018-11-23 12:10:00,827.87,828.56,827.15,828.56,2000.0,827.87,828.56,827.15,828.56,2000.0
2018-11-23 12:15:00,828.23,828.44,827.52,828.06,600.0,828.23,828.44,827.52,828.06,600.0
2018-11-23 12:20:00,827.87,828.65,827.46,828.35,2400.0,827.87,828.65,827.46,828.35,2400.0
2018-11-23 12:25:00,828.45,828.58,828.45,828.58,200.0,828.45,828.58,828.45,828.58,200.0
2018-11-23 12:30:00,829.42,830.21,829.42,830.21,700.0,829.42,830.21,829.42,830.21,700.0
2018-11-23 12:35:00,831.19,832.14,831.12,831.61,1200.0,831.19,832.14,831.12,831.61,1200.0
2018-11-23 12:40:00,831.37,831.78,830.98,831.41,3000.0,831.37,831.78,830.98,831.41,3000.0
2018-11-23 12:45:00,830.93,831.4,830.0,830.52,3019.0,830.93,831.4,830.0,830.52,3019.0
2018-11-23 12:50:00,830.25,830.25,829.0,829.8,1900.0,830.25,830.25,829.0,829.8,1900.0
2018-11-23 12:55:00,829.33,829.33,826.7,827.21,3966.0,829.33,829.33,826.7,827.21,3966.0
2018-11-26 09:30:00,835.4,842.1,833.25,836.49,6949.0,835.4,842.1,833.25,836.49,6949.0
2018-11-26 09:35:00,836.51,839.04,832.91,839.04,5127.0,836.51,839.04,832.91,839.04,5127.0
2018-11-26 09:40:00,838.37,839.78,835.97,835.98,1701.0,838.37,839.78,835.97,835.98,1701.0
2018-11-26 09:45:00,836.32,839.06,836.32,839.06,3450.0,836.32,839.06,836.32,839.06,3450.0
2018-11-26 09:50:00,838.6,838.6,837.03,837.51,3307.0,838.6,838.6,837.03,837.51,3307.0
2018-11-26 09:55:00,837.63,841.99,837.63,841.93,5350.0,837.63,841.99,837.63,841.93,5350.0
2018-11-26 10:00:00,840.76,840.84,834.95,834.95,2729.0,840.76,840.84,834.95,834.95,2729.0
2018-11-26 10:05:00,835.89,838.6,835.89,838.35,1300.0,835.89,838.6,835.89,838.35,1300.0
2018-11-26 10:10:00,837.94,837.94,834.2,834.21,2300.0,837.94,837.94,834.2,834.21,2300.0
2018-11-26 10:15:00,833.26,833.51,830.69,831.67,2603.0,833.26,833.51,830.69,831.67,2603.0
2018-11-26 10:20:00,832.37,834.4,832.0,832.24,2349.0,832.37,834.4,832.0,832.24,2349.0
2018-11-26 10:25:00,833.25,834.49,832.17,833.26,2400.0,833.25,834.49,832.17,833.26,2400.0
2018-11-26 10:30:00,832.75,833.27,831.9,832.09,1700.0,832.75,833.27,831.9,832.09,1700.0
2018-11-26 10:35:00,832.77,833.93,826.33,826.33,4256.0,832.77,833.93,826.33,826.33,4256.0
2018-11-26 10:40:00,827.83,830.8,827.68,830.35,5220.0,827.83,830.8,827.68,830.35,5220.0
2018-11-26 10:45:00,829.05,829.96,827.33,827.83,3600.0,829.05,829.96,827.33,827.83,3600.0
2018-11-26 10:50:00,828.73,829.34,828.11,829.2,3402.0,828.73,829.34,828.11,829.2,3402.0
2018-11-26 10:55:00,829.72,829.72,828.38,829.29,900.0,829.72,829.72,828.38,829.29,900.0
2018-11-26 11:00:00,829.62,829.79,828.84,829.37,1220.0,829.62,829.79,828.84,829.37,1220.0
2018-11-26 11:05:00,829.34,829.51,828.31,829.5,2100.0,829.34,829.51,828.31,829.5,2100.0
2018-11-26 11:10:00,829.62,831.68,829.62,831.68,2400.0,829.62,831.68,829.62,831.68,2400.0
2018-11-26 11:15:00,831.19,831.19,828.39,828.39,2922.0,831.19,831.19,828.39,828.39,2922.0
2018-11-26 11:20:00,827.68,828.53,827.0,828.5,1716.0,827.68,828.53,827.0,828.5,1716.0
2018-11-26 11:25:00,828.08,828.4,826.54,826.54,2500.0,828.08,828.4,826.54,826.54,2500.0
2018-11-26 11:30:00,825.7,825.7,824.54,824.54,2505.0,825.7,825.7,824.54,824.54,2505.0
2018-11-26 11:35:00,824.44,824.44,823.83,823.83,400.0,824.44,824.44,823.83,823.83,400.0
2018-11-26 11:40:00,824.0,824.36,822.57,824.36,2500.0,824.0,824.36,822.57,824.36,2500.0
2018-11-26 11:45:00,825.01,827.51,824.81,827.51,1900.0,825.01,827.51,824.81,827.51,1900.0
2018-11-26 11:50:00,828.37,828.37,827.19,827.29,1642.0,828.37,828.37,827.19,827.29,1642.0
2018-11-26 11:55:00,827.59,828.64,826.62,827.56,3252.0,827.59,828.64,826.62,827.56,3252.0
2018-11-26 12:00:00,827.03,830.19,826.68,829.35,3470.0,827.03,830.19,826.68,829.35,3470.0
2018-11-26 12:05:00,828.49,830.44,827.86,830.44,2800.0,828.49,830.44,827.86,830.44,2800.0
2018-11-26 12:10:00,830.22,830.22,829.1,829.1,1354.0,830.22,830.22,829.1,829.1,1354.0
2018-11-26 12:15:00,829.1,829.38,828.97,829.37,500.0,829.1,829.38,828.97,829.37,500.0
2018-11-26 12:20:00,828.89,830.89,828.64,830.89,3400.0,828.89,830.89,828.64,830.89,3400.0
2018-11-26 12:25:00,830.51,830.9,830.0,830.77,1200.0,830.51,830.9,830.0,830.77,1200.0
2018-11-26 12:30:00,830.02,830.78,828.99,828.99,3003.0,830.02,830.78,828.99,828.99,3003.0
2018-11-26 12:35:00,828.57,828.57,827.76,827.87,750.0,828.57,828.57,827.76,827.87,750.0
2018-11-26 12:40:00,828.16,828.95,826.46,826.71,4497.0,828.16,828.95,826.46,826.71,4497.0
2018-11-26 12:45:00,826.6,828.01,826.01,826.18,5057.0,826.6,828.01,826.01,826.18,5057.0
2018-11-26 12:50:00,826.0,827.99,825.45,826.9,3580.0,826.0,827.99,825.45,826.9,3580.0
2018-11-26 12:55:00,826.62,827.75,826.35,827.75,3200.0,826.62,827.75,826.35,827.75,3200.0
2018-11-26 13:00:00,827.65,828.47,826.28,826.28,4099.0,827.65,828.47,826.28,826.28,4099.0
2018-11-26 13:05:00,825.95,827.98,825.76,826.83,4477.0,825.95,827.98,825.76,826.83,4477.0
2018-11-26 13:10:00,827.28,828.33,827.17,827.32,4300.0,827.28,828.33,827.17,827.32,4300.0
2018-11-26 13:15:00,827.8,827.8,826.57,826.57,1800.0,827.8,827.8,826.57,826.57,1800.0
2018-11-26 13:20:00,826.33,828.09,825.75,827.83,5298.0,826.33,828.09,825.75,827.83,5298.0
2018-11-26 13:25:00,827.79,827.79,826.22,827.79,5035.0,827.79,827.79,826.22,827.79,5035.0
2018-11-26 13:30:00,827.96,828.39,827.29,827.59,2500.0,827.96,828.39,827.29,827.59,2500.0
2018-11-26 13:35:00,827.15,827.17,826.32,827.13,4083.0,827.15,827.17,826.32,827.13,4083.0
2018-11-26 13:40:00,826.95,826.95,824.51,825.84,3573.0,826.95,826.95,824.51,825.84,3573.0
2018-11-26 13:45:00,825.55,825.94,823.61,823.93,3420.0,825.55,825.94,823.61,823.93,3420.0
2018-11-26 13:50:00,824.04,825.34,823.59,824.85,2410.0,824.04,825.34,823.59,824.85,2410.0
2018-11-26 13:55:00,825.84,827.49,825.84,825.92,1900.0,825.84,827.49,825.84,825.92,1900.0
2018-11-26 14:00:00,826.53,826.53,825.56,825.86,1305.0,826.53,826.53,825.56,825.86,1305.0
2018-11-26 14:05:00,825.85,826.3,824.6,824.6,2403.0,825.85,826.3,824.6,824.6,2403.0
2018-11-26 14:10:00,824.95,826.78,824.7,826.78,4494.0,824.95,826.78,824.7,826.78,4494.0
2018-11-26 14:15:00,826.75,827.0,824.58,825.03,2500.0,826.75,827.0,824.58,825.03,2500.0
2018-11-26 14:20:00,825.03,826.09,824.99,826.09,1287.0,825.03,826.09,824.99,826.09,1287.0
2018-11-26 14:25:00,825.99,825.99,825.5,825.83,1200.0,825.99,825.99,825.5,825.83,1200.0
2018-11-26 14:30:00,825.77,826.3,825.36,825.53,2024.0,825.77,826.3,825.36,825.53,2024.0
2018-11-26 14:35:00,824.9,825.16,824.38,824.53,1302.0,824.9,825.16,824.38,824.53,1302.0
2018-11-26 14:40:00,824.33,824.55,823.27,824.09,2300.0,824.33,824.55,823.27,824.09,2300.0
2018-11-26 14:45:00,824.1,824.31,823.78,823.78,2067.0,824.1,824.31,823.78,823.78,2067.0
2018-11-26 14:50:00,823.38,823.38,822.29,822.32,2600.0,823.38,823.38,822.29,822.32,2600.0
2018-11-26 14:55:00,821.95,822.8,821.54,822.8,2717.0,821.95,822.8,821.54,822.8,2717.0
2018-11-26 15:00:00,823.25,824.23,822.83,824.08,5312.0,823.25,824.23,822.83,824.08,5312.0
2018-11-26 15:05:00,823.94,823.94,821.55,821.55,1701.0,823.94,823.94,821.55,821.55,1701.0
2018-11-26 15:10:00,821.41,821.42,820.22,820.78,3506.0,821.41,821.42,820.22,820.78,3506.0
2018-11-26 15:15:00,820.68,820.74,820.25,820.26,1300.0,820.68,820.74,820.25,820.26,1300.0
2018-11-26 15:20:00,819.86,820.7,819.79,819.8,3235.0,819.86,820.7,819.79,819.8,3235.0
2018-11-26 15:25:00,819.81,819.92,818.59,819.12,2865.0,819.81,819.92,818.59,819.12,2865.0
2018-11-26 15:30:00,819.25,820.45,818.95,820.45,3722.0,819.25,820.45,818.95,820.45,3722.0
2018-11-26 15:35:00,820.23,820.23,818.85,819.47,3405.0,820.23,820.23,818.85,819.47,3405.0
2018-11-26 15:40:00,819.81,819.81,818.48,818.7,4622.0,819.81,819.81,818.48,818.7,4622.0
2018-11-26 15:45:00,818.75,819.77,818.36,819.15,4601.0,818.75,819.77,818.36,819.15,4601.0
2018-11-26 15:50:00,819.79,820.18,819.31,819.31,4525.0,819.79,820.18,819.31,819.31,4525.0
2018-11-26 15:55:00,819.53,820.72,818.87,820.53,11872.0,819.53,820.72,818.87,820.53,11872.0
2018-11-27 09:30:00,820.0,834.4,819.98,830.76,4203.0,820.0,834.4,819.98,830.76,4203.0
2018-11-27 09:35:00,831.79,834.56,829.77,832.51,1900.0,831.79,834.56,829.77,832.51,1900.0
2018-11-27 09:40:00,831.96,831.96,829.21,830.0,1100.0,831.96,831.96,829.21,830.0,1100.0
2018-11-27 09:45:00,831.07,831.07,830.06,830.07,2830.0,831.07,831.07,830.06,830.07,2830.0
2018-11-27 09:50:00,830.44,832.67,829.84,831.28,2750.0,830.44,832.67,829.84,831.28,2750.0
2018-11-27 09:55:00,832.31,832.53,830.56,832.07,2250.0,832.31,832.53,830.56,832.07,2250.0
2018-11-27 10:00:00,830.54,831.03,829.62,829.62,2112.0,830.54,831.03,829.62,829.62,2112.0
2018-11-27 10:05:00,830.5,833.64,830.49,833.6,952.0,830.5,833.64,830.49,833.6,952.0
2018-11-27 10:10:00,833.75,834.45,833.1,834.4,1500.0,833.75,834.45,833.1,834.4,1500.0
2018-11-27 10:15:00,833.35,833.35,832.0,832.64,981.0,833.35,833.35,832.0,832.64,981.0
2018-11-27 10:20:00,832.59,833.0,832.29,832.78,1200.0,832.59,833.0,832.29,832.78,1200.0
2018-11-27 10:25:00,832.13,832.13,831.8,831.8,400.0,832.13,832.13,831.8,831.8,400.0
2018-11-27 10:30:00,831.1,832.07,830.95,831.15,1800.0,831.1,832.07,830.95,831.15,1800.0
2018-11-27 10:35:00,831.01,831.01,828.9,830.21,3365.0,831.01,831.01,828.9,830.21,3365.0
2018-11-27 10:40:00,830.89,830.89,829.66,829.78,1400.0,830.89,830.89,829.66,829.78,1400.0
2018-11-27 10:45:00,830.55,832.32,830.45,832.32,500.0,830.55,832.32,830.45,832.32,500.0
2018-11-27 10:50:00,833.46,833.46,832.32,832.32,500.0,833.46,833.46,832.32,832.32,500.0
2018-11-27 10:55:00,832.93,832.93,832.77,832.77,500.0,832.93,832.93,832.77,832.77,500.0
2018-11-27 11:00:00,832.08,833.19,831.8,832.69,1500.0,832.08,833.19,831.8,832.69,1500.0
2018-11-27 11:05:00,832.51,832.51,831.77,831.82,1124.0,832.51,832.51,831.77,831.82,1124.0
2018-11-27 11:10:00,832.7,833.21,829.59,830.43,2500.0,832.7,833.21,829.59,830.43,2500.0
2018-11-27 11:15:00,831.01,832.56,830.78,832.56,2000.0,831.01,832.56,830.78,832.56,2000.0
2018-11-27 11:20:00,832.02,832.02,829.93,829.93,600.0,832.02,832.02,829.93,829.93,600.0
2018-11-27 11:25:00,830.0,830.0,830.0,830.0,100.0,830.0,830.0,830.0,830.0,100.0
2018-11-27 11:30:00,830.18,830.91,830.18,830.18,1600.0,830.18,830.91,830.18,830.18,1600.0
2018-11-27 11:35:00,831.09,832.54,831.09,831.88,1492.0,831.09,832.54,831.09,831.88,1492.0
2018-11-27 11:40:00,832.41,832.41,830.13,830.13,1761.0,832.41,832.41,830.13,830.13,1761.0
2018-11-27 11:45:00,830.12,831.08,829.91,830.58,700.0,830.12,831.08,829.91,830.58,700.0
2018-11-27 11:50:00,829.93,831.06,829.69,830.52,1800.0,829.93,831.06,829.69,830.52,1800.0
2018-11-27 11:55:00,829.68,830.26,829.68,830.26,200.0,829.68,830.26,829.68,830.26,200.0
2018-11-27 12:00:00,829.65,830.92,829.54,830.69,3582.0,829.65,830.92,829.54,830.69,3582.0
2018-11-27 12:05:00,830.21,830.22,829.12,829.12,1118.0,830.21,830.22,829.12,829.12,1118.0
2018-11-27 12:10:00,828.88,830.1,828.59,830.1,2500.0,828.88,830.1,828.59,830.1,2500.0
2018-11-27 12:15:00,829.45,829.71,829.18,829.63,1200.0,829.45,829.71,829.18,829.63,1200.0
2018-11-27 12:20:00,829.4,830.75,829.4,829.87,2200.0,829.4,830.75,829.4,829.87,2200.0
2018-11-27 12:25:00,829.98,830.13,829.01,829.01,1300.0,829.98,830.13,829.01,829.01,1300.0
2018-11-27 12:30:00,828.73,829.17,828.61,828.61,700.0,828.73,829.17,828.61,828.61,700.0
2018-11-27 12:35:00,828.69,830.14,828.69,829.85,2100.0,828.69,830.14,828.69,829.85,2100.0
2018-11-27 12:40:00,829.99,830.15,829.62,829.81,1000.0,829.99,830.15,829.62,829.81,1000.0
2018-11-27 12:45:00,829.61,830.47,829.61,830.04,1600.0,829.61,830.47,829.61,830.04,1600.0
2018-11-27 12:50:00,829.5,830.12,829.21,829.77,1121.0,829.5,830.12,829.21,829.77,1121.0
2018-11-27 12:55:00,830.1,830.1,829.34,829.47,1723.0,830.1,830.1,829.34,829.47,1723.0
2018-11-27 13:00:00,829.82,829.87,829.12,829.87,2400.0,829.82,829.87,829.12,829.87,2400.0
2018-11-27 13:05:00,829.67,829.67,829.46,829.54,500.0,829.67,829.67,829.46,829.54,500.0
2018-11-27 13:10:00,829.66,830.32,829.48,829.98,2400.0,829.66,830.32,829.48,829.98,2400.0
2018-11-27 13:15:00,830.48,830.99,829.7,830.1,3500.0,830.48,830.99,829.7,830.1,3500.0
2018-11-27 13:20:00,830.73,830.76,830.12,830.64,700.0,830.73,830.76,830.12,830.64,700.0
2018-11-27 13:25:00,831.19,831.61,831.19,831.61,300.0,831.19,831.61,831.19,831.61,300.0
2018-11-27 13:30:00,831.91,832.51,831.52,831.8,1900.0,831.91,832.51,831.52,831.8,1900.0
2018-11-27 13:35:00,832.05,832.66,831.86,832.66,1101.0,832.05,832.66,831.86,832.66,1101.0
2018-11-27 13:40:00,832.86,832.86,830.74,830.74,1760.0,832.86,832.86,830.74,830.74,1760.0
2018-11-27 13:45:00,831.23,832.58,831.23,831.82,1080.0,831.23,832.58,831.23,831.82,1080.0
2018-11-27 13:50:00,831.81,832.51,831.81,832.51,1200.0,831.81,832.51,831.81,832.51,1200.0
2018-11-27 13:55:00,832.26,832.86,831.84,832.86,3410.0,832.26,832.86,831.84,832.86,3410.0
2018-11-27 14:00:00,833.06,834.07,833.06,834.07,1100.0,833.06,834.07,833.06,834.07,1100.0
2018-11-27 14:05:00,834.05,834.85,834.04,834.33,1995.0,834.05,834.85,834.04,834.33,1995.0
2018-11-27 14:10:00,834.25,834.25,833.75,833.85,700.0,834.25,834.25,833.75,833.85,700.0
2018-11-27 14:15:00,833.94,834.0,833.39,833.39,600.0,833.94,834.0,833.39,833.39,600.0
2018-11-27 14:20:00,833.72,833.76,832.35,832.54,2228.0,833.72,833.76,832.35,832.54,2228.0
2018-11-27 14:25:00,832.99,833.41,832.99,833.4,1100.0,832.99,833.41,832.99,833.4,1100.0
2018-11-27 14:30:00,833.37,833.37,832.8,832.8,1400.0,833.37,833.37,832.8,832.8,1400.0
2018-11-27 14:35:00,832.82,833.96,832.81,833.21,2310.0,832.82,833.96,832.81,833.21,2310.0
2018-11-27 14:40:00,832.89,834.8,832.88,834.57,1400.0,832.89,834.8,832.88,834.57,1400.0
2018-11-27 14:45:00,834.6,835.8,834.6,835.35,3260.0,834.6,835.8,834.6,835.35,3260.0
2018-11-27 14:50:00,835.03,835.25,834.78,834.99,1449.0,835.03,835.25,834.78,834.99,1449.0
2018-11-27 14:55:00,835.12,835.12,834.18,834.18,2850.0,835.12,835.12,834.18,834.18,2850.0
2018-11-27 15:00:00,834.23,834.68,833.91,834.68,1400.0,834.23,834.68,833.91,834.68,1400.0
2018-11-27 15:05:00,834.75,834.82,834.51,834.82,900.0,834.75,834.82,834.51,834.82,900.0
2018-11-27 15:10:00,834.82,835.11,834.57,834.75,1400.0,834.82,835.11,834.57,834.75,1400.0
2018-11-27 15:15:00,834.75,835.54,834.74,834.74,4517.0,834.75,835.54,834.74,834.74,4517.0
2018-11-27 15:20:00,834.83,834.83,834.55,834.73,1610.0,834.83,834.83,834.55,834.73,1610.0
2018-11-27 15:25:00,834.75,836.12,834.74,836.07,3558.0,834.75,836.12,834.74,836.07,3558.0
2018-11-27 15:30:00,836.32,836.66,836.1,836.25,1857.0,836.32,836.66,836.1,836.25,1857.0
2018-11-27 15:35:00,836.22,837.02,836.02,836.02,6036.0,836.22,837.02,836.02,836.02,6036.0
2018-11-27 15:40:00,836.4,836.65,836.4,836.4,500.0,836.4,836.65,836.4,836.4,500.0
2018-11-27 15:45:00,836.58,837.16,836.4,836.81,3270.0,836.58,837.16,836.4,836.81,3270.0
2018-11-27 15:50:00,836.43,836.43,835.55,835.55,2300.0,836.43,836.43,835.55,835.55,2300.0
2018-11-27 15:55:00,835.67,835.88,833.79,835.41,8868.0,835.67,835.88,833.79,835.41,8868.0
2018-11-28 09:30:00,835.38,840.65,835.37,836.43,3700.0,835.38,840.65,835.37,836.43,3700.0
2018-11-28 09:35:00,836.72,837.26,833.35,836.26,2700.0,836.72,837.26,833.35,836.26,2700.0
2018-11-28 09:40:00,833.79,835.1,832.7,832.89,4540.0,833.79,835.1,832.7,832.89,4540.0
2018-11-28 09:45:00,833.57,835.82,833.21,833.51,842.0,833.57,835.82,833.21,833.51,842.0
2018-11-28 09:50:00,835.53,839.23,835.52,837.13,1400.0,835.53,839.23,835.52,837.13,1400.0
2018-11-28 09:55:00,840.24,840.24,836.8,836.8,6160.0,840.24,840.24,836.8,836.8,6160.0
2018-11-28 10:00:00,835.24,837.0,833.01,837.0,2425.0,835.24,837.0,833.01,837.0,2425.0
2018-11-28 10:05:00,837.03,837.95,836.02,836.75,3581.0,837.03,837.95,836.02,836.75,3581.0
2018-11-28 10:10:00,836.4,836.4,834.27,834.28,1500.0,836.4,836.4,834.27,834.28,1500.0
2018-11-28 10:15:00,834.24,835.06,833.11,834.94,6500.0,834.24,835.06,833.11,834.94,6500.0
2018-11-28 10:20:00,834.35,834.45,833.37,833.38,1600.0,834.35,834.45,833.37,833.38,1600.0
2018-11-28 10:25:00,834.24,834.28,833.25,833.31,1901.0,834.24,834.28,833.25,833.31,1901.0
2018-11-28 10:30:00,832.85,832.92,832.7,832.92,600.0,832.85,832.92,832.7,832.92,600.0
2018-11-28 10:35:00,832.6,833.49,832.58,832.59,1100.0,832.6,833.49,832.58,832.59,1100.0
2018-11-28 10:40:00,832.58,833.42,831.51,831.62,2940.0,832.58,833.42,831.51,831.62,2940.0
2018-11-28 10:45:00,831.51,832.91,830.71,831.0,2200.0,831.51,832.91,830.71,831.0,2200.0
2018-11-28 10:50:00,831.38,832.48,830.84,832.48,2500.0,831.38,832.48,830.84,832.48,2500.0
2018-11-28 10:55:00,832.06,832.07,830.07,831.39,2118.0,832.06,832.07,830.07,831.39,2118.0
2018-11-28 11:00:00,832.11,832.78,830.97,832.34,2300.0,832.11,832.78,830.97,832.34,2300.0
2018-11-28 11:05:00,831.16,832.28,831.16,832.01,1732.0,831.16,832.28,831.16,832.01,1732.0
2018-11-28 11:10:00,831.94,831.94,830.52,830.52,1950.0,831.94,831.94,830.52,830.52,1950.0
2018-11-28 11:15:00,830.52,830.82,830.01,830.2,1409.0,830.52,830.82,830.01,830.2,1409.0
2018-11-28 11:20:00,830.36,830.63,826.6,827.99,4421.0,830.36,830.63,826.6,827.99,4421.0
2018-11-28 11:25:00,827.51,828.25,827.36,827.99,2741.0,827.51,828.25,827.36,827.99,2741.0
2018-11-28 11:30:00,828.32,828.32,827.88,827.88,600.0,828.32,828.32,827.88,827.88,600.0
2018-11-28 11:35:00,827.91,829.04,827.87,828.74,600.0,827.91,829.04,827.87,828.74,600.0
2018-11-28 11:40:00,828.74,828.74,828.74,828.74,0.0,828.74,828.74,828.74,828.74,0.0
2018-11-28 11:45:00,830.24,830.5,829.98,830.32,1200.0,830.24,830.5,829.98,830.32,1200.0
2018-11-28 11:50:00,830.21,832.99,830.2,831.86,2000.0,830.21,832.99,830.2,831.86,2000.0
2018-11-28 11:55:00,831.78,831.99,829.21,830.91,2200.0,831.78,831.99,829.21,830.91,2200.0
2018-11-28 12:00:00,830.74,835.19,830.73,834.97,3600.0,830.74,835.19,830.73,834.97,3600.0
2018-11-28 12:05:00,835.17,837.46,835.17,837.46,1000.0,835.17,837.46,835.17,837.46,1000.0
2018-11-28 12:10:00,836.72,836.99,835.33,835.86,4350.0,836.72,836.99,835.33,835.86,4350.0
2018-11-28 12:15:00,835.98,837.28,835.34,836.65,900.0,835.98,837.28,835.34,836.65,900.0
2018-11-28 12:20:00,837.27,838.66,836.16,836.21,2800.0,837.27,838.66,836.16,836.21,2800.0
2018-11-28 12:25:00,835.46,836.75,835.46,836.72,700.0,835.46,836.75,835.46,836.72,700.0
2018-11-28 12:30:00,837.36,837.36,835.32,836.2,2387.0,837.36,837.36,835.32,836.2,2387.0
2018-11-28 12:35:00,835.43,836.18,835.19,836.18,2345.0,835.43,836.18,835.19,836.18,2345.0
2018-11-28 12:40:00,835.76,836.68,835.48,836.68,1300.0,835.76,836.68,835.48,836.68,1300.0
2018-11-28 12:45:00,837.53,837.82,836.27,837.01,2600.0,837.53,837.82,836.27,837.01,2600.0
2018-11-28 12:50:00,837.33,837.61,836.68,837.21,1800.0,837.33,837.61,836.68,837.21,1800.0
2018-11-28 12:55:00,837.48,838.24,837.37,837.4,1400.0,837.48,838.24,837.37,837.4,1400.0
2018-11-28 13:00:00,837.81,837.81,836.89,836.9,700.0,837.81,837.81,836.89,836.9,700.0
2018-11-28 13:05:00,836.62,836.74,836.33,836.74,1551.0,836.62,836.74,836.33,836.74,1551.0
2018-11-28 13:10:00,836.47,837.08,835.81,837.03,3515.0,836.47,837.08,835.81,837.03,3515.0
2018-11-28 13:15:00,836.64,837.14,836.34,837.0,1300.0,836.64,837.14,836.34,837.0,1300.0
2018-11-28 13:20:00,837.42,837.75,837.03,837.49,1050.0,837.42,837.75,837.03,837.49,1050.0
2018-11-28 13:25:00,837.52,838.01,836.34,837.16,2262.0,837.52,838.01,836.34,837.16,2262.0
2018-11-28 13:30:00,836.64,837.04,835.91,836.23,1300.0,836.64,837.04,835.91,836.23,1300.0
2018-11-28 13:35:00,836.87,837.78,836.63,836.81,1350.0,836.87,837.78,836.63,836.81,1350.0
2018-11-28 13:40:00,836.9,836.9,835.67,836.43,1300.0,836.9,836.9,835.67,836.43,1300.0
2018-11-28 13:45:00,835.93,836.38,835.78,835.78,400.0,835.93,836.38,835.78,835.78,400.0
2018-11-28 13:50:00,835.28,835.66,834.33,835.08,1300.0,835.28,835.66,834.33,835.08,1300.0
2018-11-28 13:55:00,834.64,835.53,834.6,835.34,900.0,834.64,835.53,834.6,835.34,900.0
2018-11-28 14:00:00,835.61,835.64,834.86,835.3,1458.0,835.61,835.64,834.86,835.3,1458.0
2018-11-28 14:05:00,835.55,835.55,834.16,834.66,1600.0,835.55,835.55,834.16,834.66,1600.0
2018-11-28 14:10:00,834.15,834.41,833.57,834.02,700.0,834.15,834.41,833.57,834.02,700.0
2018-11-28 14:15:00,833.58,833.58,832.71,833.3,428.0,833.58,833.58,832.71,833.3,428.0
2018-11-28 14:20:00,832.67,833.41,832.2,833.12,1336.0,832.67,833.41,832.2,833.12,1336.0
2018-11-28 14:25:00,833.1,833.1,831.99,832.5,2000.0,833.1,833.1,831.99,832.5,2000.0
2018-11-28 14:30:00,831.61,833.28,831.61,832.44,1000.0,831.61,833.28,831.61,832.44,1000.0
2018-11-28 14:35:00,832.88,833.29,832.2,833.2,649.0,832.88,833.29,832.2,833.2,649.0
2018-11-28 14:40:00,833.22,833.84,832.73,832.78,1000.0,833.22,833.84,832.73,832.78,1000.0
2018-11-28 14:45:00,833.62,833.71,832.77,833.17,900.0,833.62,833.71,832.77,833.17,900.0
2018-11-28 14:50:00,832.89,833.73,832.88,833.31,500.0,832.89,833.73,832.88,833.31,500.0
2018-11-28 14:55:00,833.28,833.6,832.53,832.59,1719.0,833.28,833.6,832.53,832.59,1719.0
2018-11-28 15:00:00,832.78,833.06,832.35,832.63,1100.0,832.78,833.06,832.35,832.63,1100.0
2018-11-28 15:05:00,832.61,832.62,830.73,831.28,3200.0,832.61,832.62,830.73,831.28,3200.0
2018-11-28 15:10:00,831.28,833.0,830.93,832.68,3000.0,831.28,833.0,830.93,832.68,3000.0
2018-11-28 15:15:00,832.79,832.93,831.71,831.71,2613.0,832.79,832.93,831.71,831.71,2613.0
2018-11-28 15:20:00,832.12,832.37,831.2,832.24,2200.0,832.12,832.37,831.2,832.24,2200.0
2018-11-28 15:25:00,832.54,832.83,831.85,831.85,1900.0,832.54,832.83,831.85,831.85,1900.0
2018-11-28 15:30:00,832.37,833.43,831.92,833.43,2827.0,832.37,833.43,831.92,833.43,2827.0
2018-11-28 15:35:00,833.66,833.77,832.65,832.83,3347.0,833.66,833.77,832.65,832.83,3347.0
2018-11-28 15:40:00,832.54,834.62,832.53,834.62,4000.0,832.54,834.62,832.53,834.62,4000.0
2018-11-28 15:45:00,834.23,834.23,833.61,833.88,10383.0,834.23,834.23,833.61,833.88,10383.0
2018-11-28 15:50:00,834.04,834.1,833.59,833.63,5753.0,834.04,834.1,833.59,833.63,5753.0
2018-11-28 15:55:00,833.54,834.19,832.68,833.69,12576.0,833.54,834.19,832.68,833.69,12576.0
2018-11-29 09:30:00,835.53,835.53,830.51,832.98,2782.0,835.53,835.53,830.51,832.98,2782.0
2018-11-29 09:35:00,832.62,835.89,832.61,833.81,2100.0,832.62,835.89,832.61,833.81,2100.0
2018-11-29 09:40:00,835.49,836.68,835.49,836.18,500.0,835.49,836.68,835.49,836.18,500.0
2018-11-29 09:45:00,836.49,836.74,835.28,835.28,400.0,836.49,836.74,835.28,835.28,400.0
2018-11-29 09:50:00,834.38,835.43,833.11,833.12,2350.0,834.38,835.43,833.11,833.12,2350.0
2018-11-29 09:55:00,833.39,833.39,830.39,830.6,2742.0,833.39,833.39,830.39,830.6,2742.0
2018-11-29 10:00:00,830.62,831.09,828.27,831.03,1900.0,830.62,831.09,828.27,831.03,1900.0
2018-11-29 10:05:00,830.55,832.08,830.28,830.54,1800.0,830.55,832.08,830.28,830.54,1800.0
2018-11-29 10:10:00,831.31,831.85,830.55,831.78,1000.0,831.31,831.85,830.55,831.78,1000.0
2018-11-29 10:15:00,831.4,831.67,830.1,830.11,1800.0,831.4,831.67,830.1,830.11,1800.0
2018-11-29 10:20:00,829.44,829.56,827.53,827.53,3300.0,829.44,829.56,827.53,827.53,3300.0
2018-11-29 10:25:00,829.07,829.57,828.64,828.64,600.0,829.07,829.57,828.64,828.64,600.0
2018-11-29 10:30:00,829.48,829.48,828.33,828.33,900.0,829.48,829.48,828.33,828.33,900.0
2018-11-29 10:35:00,827.95,828.23,825.36,825.36,893.0,827.95,828.23,825.36,825.36,893.0
2018-11-29 10:40:00,825.36,825.49,824.02,824.45,3050.0,825.36,825.49,824.02,824.45,3050.0
2018-11-29 10:45:00,825.01,826.83,825.01,825.5,2069.0,825.01,826.83,825.01,825.5,2069.0
2018-11-29 10:50:00,825.5,826.59,825.5,826.2,1600.0,825.5,826.59,825.5,826.2,1600.0
2018-11-29 10:55:00,828.45,829.63,828.45,829.01,500.0,828.45,829.63,828.45,829.01,500.0
2018-11-29 11:00:00,829.73,830.0,828.69,828.69,600.0,829.73,830.0,828.69,828.69,600.0
2018-11-29 11:05:00,829.11,829.11,827.85,827.85,512.0,829.11,829.11,827.85,827.85,512.0
2018-11-29 11:10:00,826.97,827.95,826.75,826.92,4210.0,826.97,827.95,826.75,826.92,4210.0
2018-11-29 11:15:00,827.21,827.43,826.08,826.1,2450.0,827.21,827.43,826.08,826.1,2450.0
2018-11-29 11:20:00,825.98,827.12,825.98,826.77,1129.0,825.98,827.12,825.98,826.77,1129.0
2018-11-29 11:25:00,827.36,827.6,826.55,827.52,1746.0,827.36,827.6,826.55,827.52,1746.0
2018-11-29 11:30:00,827.25,827.25,826.78,826.83,800.0,827.25,827.25,826.78,826.83,800.0
2018-11-29 11:35:00,826.32,826.97,826.31,826.37,900.0,826.32,826.97,826.31,826.37,900.0
2018-11-29 11:40:00,827.03,827.03,825.83,825.83,2500.0,827.03,827.03,825.83,825.83,2500.0
2018-11-29 11:45:00,825.77,827.1,825.77,827.09,1600.0,825.77,827.1,825.77,827.09,1600.0
2018-11-29 11:50:00,827.04,828.39,827.04,828.39,3540.0,827.04,828.39,827.04,828.39,3540.0
2018-11-29 11:55:00,828.42,830.66,828.35,830.66,2200.0,828.42,830.66,828.35,830.66,2200.0
2018-11-29 12:00:00,831.1,831.1,830.44,831.1,1150.0,831.1,831.1,830.44,831.1,1150.0
2018-11-29 12:05:00,830.44,830.44,826.54,827.29,3975.0,830.44,830.44,826.54,827.29,3975.0
2018-11-29 12:10:00,826.88,827.7,826.78,826.92,4365.0,826.88,827.7,826.78,826.92,4365.0
2018-11-29 12:15:00,827.37,827.81,826.32,827.08,2700.0,827.37,827.81,826.32,827.08,2700.0
2018-11-29 12:20:00,827.0,827.0,826.06,826.06,300.0,827.0,827.0,826.06,826.06,300.0
2018-11-29 12:25:00,826.76,827.77,826.76,827.18,3305.0,826.76,827.77,826.76,827.18,3305.0
2018-11-29 12:30:00,828.3,828.72,828.29,828.69,3100.0,828.3,828.72,828.29,828.69,3100.0
2018-11-29 12:35:00,828.93,829.09,827.93,827.94,1140.0,828.93,829.09,827.93,827.94,1140.0
2018-11-29 12:40:00,827.36,827.36,826.17,826.17,600.0,827.36,827.36,826.17,826.17,600.0
2018-11-29 12:45:00,825.69,826.3,825.54,825.67,2100.0,825.69,826.3,825.54,825.67,2100.0
2018-11-29 12:50:00,825.97,827.0,825.97,827.0,500.0,825.97,827.0,825.97,827.0,500.0
2018-11-29 12:55:00,826.42,826.42,826.41,826.42,100.0,826.42,826.42,826.41,826.42,100.0
2018-11-29 13:00:00,825.97,826.77,825.37,826.77,1200.0,825.97,826.77,825.37,826.77,1200.0
2018-11-29 13:05:00,826.82,826.89,825.51,825.51,700.0,826.82,826.89,825.51,825.51,700.0
2018-11-29 13:10:00,825.75,825.75,825.03,825.17,600.0,825.75,825.75,825.03,825.17,600.0
2018-11-29 13:15:00,825.48,826.09,825.44,825.66,700.0,825.48,826.09,825.44,825.66,700.0
2018-11-29 13:20:00,825.75,827.11,825.75,826.83,2785.0,825.75,827.11,825.75,826.83,2785.0
2018-11-29 13:25:00,826.43,826.43,826.31,826.31,400.0,826.43,826.43,826.31,826.31,400.0
2018-11-29 13:30:00,825.98,826.21,825.51,826.21,800.0,825.98,826.21,825.51,826.21,800.0
2018-11-29 13:35:00,826.15,826.15,826.0,826.0,300.0,826.15,826.15,826.0,826.0,300.0
2018-11-29 13:40:00,825.76,826.36,825.76,826.35,1637.0,825.76,826.36,825.76,826.35,1637.0
2018-11-29 13:45:00,826.25,827.1,826.25,827.01,2100.0,826.25,827.1,826.25,827.01,2100.0
2018-11-29 13:50:00,827.53,828.07,827.18,828.07,1800.0,827.53,828.07,827.18,828.07,1800.0
2018-11-29 13:55:00,828.38,828.39,826.66,826.68,1800.0,828.38,828.39,826.66,826.68,1800.0
2018-11-29 14:00:00,825.15,826.95,825.15,825.55,1437.0,825.15,826.95,825.15,825.55,1437.0
2018-11-29 14:05:00,826.03,826.49,825.58,826.48,1800.0,826.03,826.49,825.58,826.48,1800.0
2018-11-29 14:10:00,825.82,827.59,825.81,826.79,2300.0,825.82,827.59,825.81,826.79,2300.0
2018-11-29 14:15:00,825.98,826.65,825.17,826.65,1700.0,825.98,826.65,825.17,826.65,1700.0
2018-11-29 14:20:00,826.28,828.3,826.28,827.74,2855.0,826.28,828.3,826.28,827.74,2855.0
2018-11-29 14:25:00,827.73,828.51,827.16,827.17,1900.0,827.73,828.51,827.16,827.17,1900.0
2018-11-29 14:30:00,827.07,827.49,826.77,827.44,1100.0,827.07,827.49,826.77,827.44,1100.0
2018-11-29 14:35:00,827.44,828.71,827.36,828.1,2859.0,827.44,828.71,827.36,828.1,2859.0
2018-11-29 14:40:00,828.63,829.31,828.33,828.33,2300.0,828.63,829.31,828.33,828.33,2300.0
2018-11-29 14:45:00,828.74,829.26,826.97,827.97,5300.0,828.74,829.26,826.97,827.97,5300.0
2018-11-29 14:50:00,827.66,828.96,827.66,827.93,3834.0,827.66,828.96,827.66,827.93,3834.0
2018-11-29 14:55:00,827.76,828.57,827.42,828.15,2549.0,827.76,828.57,827.42,828.15,2549.0
2018-11-29 15:00:00,828.53,828.53,827.5,827.52,2500.0,828.53,828.53,827.5,827.52,2500.0
2018-11-29 15:05:00,827.34,827.92,826.75,827.92,2426.0,827.34,827.92,826.75,827.92,2426.0
2018-11-29 15:10:00,827.98,828.87,827.97,828.02,1900.0,827.98,828.87,827.97,828.02,1900.0
2018-11-29 15:15:00,828.07,829.29,828.06,828.6,2390.0,828.07,829.29,828.06,828.6,2390.0
2018-11-29 15:20:00,829.12,829.12,827.98,828.33,800.0,829.12,829.12,827.98,828.33,800.0
2018-11-29 15:25:00,827.86,828.12,827.13,828.12,2375.0,827.86,828.12,827.13,828.12,2375.0
2018-11-29 15:30:00,827.27,827.96,826.6,827.61,1224.0,827.27,827.96,826.6,827.61,1224.0
2018-11-29 15:35:00,827.61,827.88,826.73,826.73,2100.0,827.61,827.88,826.73,826.73,2100.0
2018-11-29 15:40:00,827.01,827.77,826.73,827.49,3007.0,827.01,827.77,826.73,827.49,3007.0
2018-11-29 15:45:00,827.31,827.41,826.35,826.61,4466.0,827.31,827.41,826.35,826.61,4466.0
2018-11-29 15:50:00,826.93,827.43,826.65,827.43,3200.0,826.93,827.43,826.65,827.43,3200.0
2018-11-29 15:55:00,827.15,827.15,825.78,826.07,5307.0,827.15,827.15,825.78,826.07,5307.0
2018-11-30 09:30:00,827.09,827.09,821.95,825.43,4727.0,827.09,827.09,821.95,825.43,4727.0
2018-11-30 09:35:00,825.05,825.05,816.0,816.0,10252.0,825.05,825.05,816.0,816.0,10252.0
2018-11-30 09:40:00,817.91,817.92,812.31,816.25,7935.0,817.91,817.92,812.31,816.25,7935.0
2018-11-30 09:45:00,817.51,817.59,811.0,816.66,6738.0,817.51,817.59,811.0,816.66,6738.0
2018-11-30 09:50:00,815.71,817.57,813.05,814.72,7321.0,815.71,817.57,813.05,814.72,7321.0
2018-11-30 09:55:00,814.04,815.0,813.52,814.49,4248.0,814.04,815.0,813.52,814.49,4248.0
2018-11-30 10:00:00,814.38,814.83,811.01,811.01,3962.0,814.38,814.83,811.01,811.01,3962.0
2018-11-30 10:05:00,812.69,814.38,812.61,813.76,2700.0,812.69,814.38,812.61,813.76,2700.0
2018-11-30 10:10:00,813.86,813.86,812.0,812.0,1800.0,813.86,813.86,812.0,812.0,1800.0
2018-11-30 10:15:00,811.69,813.67,811.3,812.83,1750.0,811.69,813.67,811.3,812.83,1750.0
2018-11-30 10:20:00,812.18,814.46,812.18,813.34,1940.0,812.18,814.46,812.18,813.34,1940.0
2018-11-30 10:25:00,813.17,813.17,812.0,812.0,705.0,813.17,813.17,812.0,812.0,705.0
2018-11-30 10:30:00,812.13,813.23,811.69,812.79,2000.0,812.13,813.23,811.69,812.79,2000.0
2018-11-30 10:35:00,813.11,813.11,811.12,811.12,1651.0,813.11,813.11,811.12,811.12,1651.0
2018-11-30 10:40:00,811.57,811.57,809.72,809.72,5302.0,811.57,811.57,809.72,809.72,5302.0
2018-11-30 10:45:00,809.0,809.08,808.23,808.23,2007.0,809.0,809.08,808.23,808.23,2007.0
2018-11-30 10:50:00,808.25,808.9,807.43,807.53,1950.0,808.25,808.9,807.43,807.53,1950.0
2018-11-30 10:55:00,807.93,808.72,807.65,807.95,3200.0,807.93,808.72,807.65,807.95,3200.0
2018-11-30 11:00:00,808.79,809.29,808.54,808.63,2087.0,808.79,809.29,808.54,808.63,2087.0
2018-11-30 11:05:00,808.62,808.63,805.02,806.89,3230.0,808.62,808.63,805.02,806.89,3230.0
2018-11-30 11:10:00,807.37,808.3,807.37,808.21,1273.0,807.37,808.3,807.37,808.21,1273.0
2018-11-30 11:15:00,808.22,809.83,808.22,809.83,1200.0,808.22,809.83,808.22,809.83,1200.0
2018-11-30 11:20:00,809.89,810.59,809.45,809.59,2800.0,809.89,810.59,809.45,809.59,2800.0
2018-11-30 11:25:00,809.34,809.34,807.59,808.89,2408.0,809.34,809.34,807.59,808.89,2408.0
2018-11-30 11:30:00,809.02,810.56,808.45,808.45,1700.0,809.02,810.56,808.45,808.45,1700.0
2018-11-30 11:35:00,809.26,809.74,809.04,809.74,1600.0,809.26,809.74,809.04,809.74,1600.0
2018-11-30 11:40:00,810.46,812.53,810.45,812.03,700.0,810.46,812.53,810.45,812.03,700.0
2018-11-30 11:45:00,811.5,811.51,810.78,810.78,1100.0,811.5,811.51,810.78,810.78,1100.0
2018-11-30 11:50:00,811.49,811.87,810.21,810.21,3000.0,811.49,811.87,810.21,810.21,3000.0
2018-11-30 11:55:00,810.19,810.91,810.0,810.2,3574.0,810.19,810.91,810.0,810.2,3574.0
2018-11-30 12:00:00,809.55,809.55,809.08,809.1,1000.0,809.55,809.55,809.08,809.1,1000.0
2018-11-30 12:05:00,809.99,810.36,809.63,810.0,3865.0,809.99,810.36,809.63,810.0,3865.0
2018-11-30 12:10:00,809.99,809.99,809.67,809.68,1300.0,809.99,809.99,809.67,809.68,1300.0
2018-11-30 12:15:00,810.02,810.02,807.23,807.23,2200.0,810.02,810.02,807.23,807.23,2200.0
2018-11-30 12:20:00,808.0,809.13,807.84,809.03,3396.0,808.0,809.13,807.84,809.03,3396.0
2018-11-30 12:25:00,808.65,809.55,808.25,808.48,6500.0,808.65,809.55,808.25,808.48,6500.0
2018-11-30 12:30:00,808.5,808.52,807.63,807.63,5353.0,808.5,808.52,807.63,807.63,5353.0
2018-11-30 12:35:00,808.48,809.6,807.63,809.6,3700.0,808.48,809.6,807.63,809.6,3700.0
2018-11-30 12:40:00,809.6,809.6,806.46,806.47,5441.0,809.6,809.6,806.46,806.47,5441.0
2018-11-30 12:45:00,806.4,806.48,805.49,805.5,16331.0,806.4,806.48,805.49,805.5,16331.0
2018-11-30 12:50:00,806.1,807.71,805.06,807.71,8271.0,806.1,807.71,805.06,807.71,8271.0
2018-11-30 12:55:00,807.58,808.08,807.58,807.93,300.0,807.58,808.08,807.58,807.93,300.0
2018-11-30 13:00:00,807.84,808.16,807.54,808.13,1500.0,807.84,808.16,807.54,808.13,1500.0
2018-11-30 13:05:00,808.28,808.28,807.26,807.56,1606.0,808.28,808.28,807.26,807.56,1606.0
2018-11-30 13:10:00,807.37,807.37,806.15,806.15,900.0,807.37,807.37,806.15,806.15,900.0
2018-11-30 13:15:00,806.19,809.01,806.19,808.07,6376.0,806.19,809.01,806.19,808.07,6376.0
2018-11-30 13:20:00,808.12,808.37,807.66,807.66,1600.0,808.12,808.37,807.66,807.66,1600.0
2018-11-30 13:25:00,807.36,807.36,805.39,805.39,1500.0,807.36,807.36,805.39,805.39,1500.0
2018-11-30 13:30:00,805.99,807.96,805.9,806.29,2577.0,805.99,807.96,805.9,806.29,2577.0
2018-11-30 13:35:00,807.13,807.93,807.13,807.15,1500.0,807.13,807.93,807.13,807.15,1500.0
2018-11-30 13:40:00,807.37,808.0,807.36,808.0,1800.0,807.37,808.0,807.36,808.0,1800.0
2018-11-30 13:45:00,808.35,808.59,807.43,808.0,3154.0,808.35,808.59,807.43,808.0,3154.0
2018-11-30 13:50:00,808.09,808.23,807.97,808.12,4153.0,808.09,808.23,807.97,808.12,4153.0
2018-11-30 13:55:00,807.77,807.77,805.79,806.49,13700.0,807.77,807.77,805.79,806.49,13700.0
2018-11-30 14:00:00,806.05,806.9,805.74,805.75,2630.0,806.05,806.9,805.74,805.75,2630.0
2018-11-30 14:05:00,805.12,805.4,804.57,804.93,3907.0,805.12,805.4,804.57,804.93,3907.0
2018-11-30 14:10:00,804.61,806.07,804.61,805.1,2800.0,804.61,806.07,804.61,805.1,2800.0
2018-11-30 14:15:00,805.05,805.92,805.04,805.92,2300.0,805.05,805.92,805.04,805.92,2300.0
2018-11-30 14:20:00,805.91,806.19,805.04,805.67,2407.0,805.91,806.19,805.04,805.67,2407.0
2018-11-30 14:25:00,805.86,806.4,805.01,806.4,3000.0,805.86,806.4,805.01,806.4,3000.0
2018-11-30 14:30:00,806.4,807.04,806.39,806.9,1800.0,806.4,807.04,806.39,806.9,1800.0
2018-11-30 14:35:00,807.17,807.65,806.81,806.81,2300.0,807.17,807.65,806.81,806.81,2300.0
2018-11-30 14:40:00,806.84,807.25,806.78,806.9,3100.0,806.84,807.25,806.78,806.9,3100.0
2018-11-30 14:45:00,806.73,806.73,805.75,806.21,5718.0,806.73,806.73,805.75,806.21,5718.0
2018-11-30 14:50:00,806.87,807.72,805.98,806.11,28400.0,806.87,807.72,805.98,806.11,28400.0
2018-11-30 14:55:00,806.69,809.76,806.62,809.39,5618.0,806.69,809.76,806.62,809.39,5618.0
2018-11-30 15:00:00,809.39,809.39,806.4,806.57,8485.0,809.39,809.39,806.4,806.57,8485.0
2018-11-30 15:05:00,806.66,807.09,806.23,806.44,7735.0,806.66,807.09,806.23,806.44,7735.0
2018-11-30 15:10:00,806.4,806.76,805.33,805.6,2600.0,806.4,806.76,805.33,805.6,2600.0
2018-11-30 15:15:00,805.38,806.67,805.37,806.67,2529.0,805.38,806.67,805.37,806.67,2529.0
2018-11-30 15:20:00,806.95,808.25,806.95,807.07,2426.0,806.95,808.25,806.95,807.07,2426.0
2018-11-30 15:25:00,807.37,807.4,806.86,807.21,4216.0,807.37,807.4,806.86,807.21,4216.0
2018-11-30 15:30:00,807.39,807.39,806.48,806.9,3586.0,807.39,807.39,806.48,806.9,3586.0
2018-11-30 15:35:00,806.65,807.88,806.63,807.74,4300.0,806.65,807.88,806.63,807.74,4300.0
2018-11-30 15:40:00,807.75,808.46,807.55,808.46,3000.0,807.75,808.46,807.55,808.46,3000.0
2018-11-30 15:45:00,808.45,809.17,808.13,808.65,8643.0,808.45,809.17,808.13,808.65,8643.0
2018-11-30 15:50:00,808.91,808.94,807.92,808.14,6862.0,808.91,808.94,807.92,808.14,6862.0
2018-11-30 15:55:00,808.37,809.48,807.74,808.18,23375.0,808.37,809.48,807.74,808.18,23375.0
2018-12-03 09:30:00,814.05,816.93,812.13,815.0,6796.0,814.05,816.93,812.13,815.0,6796.0
2018-12-03 09:35:00,818.58,818.58,812.81,815.04,6211.0,818.58,818.58,812.81,815.04,6211.0
2018-12-03 09:40:00,815.62,816.72,812.02,812.03,6900.0,815.62,816.72,812.02,812.03,6900.0
2018-12-03 09:45:00,812.27,812.5,809.45,810.3,4593.0,812.27,812.5,809.45,810.3,4593.0
2018-12-03 09:50:00,810.01,811.17,807.23,807.27,4210.0,810.01,811.17,807.23,807.27,4210.0
2018-12-03 09:55:00,807.56,809.99,807.05,808.44,2550.0,807.56,809.99,807.05,808.44,2550.0
2018-12-03 10:00:00,809.99,814.77,809.38,814.0,3400.0,809.99,814.77,809.38,814.0,3400.0
2018-12-03 10:05:00,813.71,816.04,812.86,814.13,9686.0,813.71,816.04,812.86,814.13,9686.0
2018-12-03 10:10:00,814.0,815.65,812.46,814.47,6000.0,814.0,815.65,812.46,814.47,6000.0
2018-12-03 10:15:00,815.09,815.23,813.74,814.34,1900.0,815.09,815.23,813.74,814.34,1900.0
2018-12-03 10:20:00,814.07,816.25,813.65,816.24,2321.0,814.07,816.25,813.65,816.24,2321.0
2018-12-03 10:25:00,816.05,817.7,815.48,817.17,4800.0,816.05,817.7,815.48,817.17,4800.0
2018-12-03 10:30:00,817.16,817.96,815.76,817.36,8505.0,817.16,817.96,815.76,817.36,8505.0
2018-12-03 10:35:00,816.31,816.31,813.52,813.74,1300.0,816.31,816.31,813.52,813.74,1300.0
2018-12-03 10:40:00,813.05,815.23,811.83,814.93,5062.0,813.05,815.23,811.83,814.93,5062.0
2018-12-03 10:45:00,814.63,815.79,814.18,814.45,2100.0,814.63,815.79,814.18,814.45,2100.0
2018-12-03 10:50:00,814.45,815.06,813.46,813.83,3032.0,814.45,815.06,813.46,813.83,3032.0
2018-12-03 10:55:00,813.71,816.13,813.06,814.66,4253.0,813.71,816.13,813.06,814.66,4253.0
2018-12-03 11:00:00,814.91,815.1,814.3,814.32,1400.0,814.91,815.1,814.3,814.32,1400.0
2018-12-03 11:05:00,814.32,814.6,813.17,814.53,2738.0,814.32,814.6,813.17,814.53,2738.0
2018-12-03 11:10:00,814.24,814.46,813.34,813.45,1400.0,814.24,814.46,813.34,813.45,1400.0
2018-12-03 11:15:00,813.22,814.81,813.22,814.81,1700.0,813.22,814.81,813.22,814.81,1700.0
2018-12-03 11:20:00,814.5,815.19,813.63,814.23,2200.0,814.5,815.19,813.63,814.23,2200.0
2018-12-03 11:25:00,813.79,814.47,813.67,814.0,1400.0,813.79,814.47,813.67,814.0,1400.0
2018-12-03 11:30:00,814.59,816.04,814.58,815.54,3216.0,814.59,816.04,814.58,815.54,3216.0
2018-12-03 11:35:00,815.02,815.55,814.13,814.55,3700.0,815.02,815.55,814.13,814.55,3700.0
2018-12-03 11:40:00,814.48,815.79,813.7,814.13,5900.0,814.48,815.79,813.7,814.13,5900.0
2018-12-03 11:45:00,813.85,813.85,811.59,811.97,5714.0,813.85,813.85,811.59,811.97,5714.0
2018-12-03 11:50:00,812.5,812.91,812.46,812.57,1400.0,812.5,812.91,812.46,812.57,1400.0
2018-12-03 11:55:00,812.73,813.52,812.4,812.99,3111.0,812.73,813.52,812.4,812.99,3111.0
2018-12-03 12:00:00,813.05,814.29,813.05,813.93,1700.0,813.05,814.29,813.05,813.93,1700.0
2018-12-03 12:05:00,814.66,816.03,814.66,815.34,3300.0,814.66,816.03,814.66,815.34,3300.0
2018-12-03 12:10:00,815.44,816.2,814.97,814.97,4878.0,815.44,816.2,814.97,814.97,4878.0
2018-12-03 12:15:00,815.83,817.42,815.83,817.28,1400.0,815.83,817.42,815.83,817.28,1400.0
2018-12-03 12:20:00,816.86,817.35,816.86,817.35,501.0,816.86,817.35,816.86,817.35,501.0
2018-12-03 12:25:00,818.08,820.3,818.07,820.04,3000.0,818.08,820.3,818.07,820.04,3000.0
2018-12-03 12:30:00,819.26,820.71,818.48,820.71,3000.0,819.26,820.71,818.48,820.71,3000.0
2018-12-03 12:35:00,821.08,821.31,820.61,821.0,1302.0,821.08,821.31,820.61,821.0,1302.0
2018-12-03 12:40:00,821.0,822.01,820.83,820.83,1900.0,821.0,822.01,820.83,820.83,1900.0
2018-12-03 12:45:00,820.82,820.99,819.93,820.85,2600.0,820.82,820.99,819.93,820.85,2600.0
2018-12-03 12:50:00,820.85,821.59,820.43,821.59,1700.0,820.85,821.59,820.43,821.59,1700.0
2018-12-03 12:55:00,821.62,823.88,821.58,823.54,1700.0,821.62,823.88,821.58,823.54,1700.0
2018-12-03 13:00:00,824.3,824.3,823.39,823.83,1100.0,824.3,824.3,823.39,823.83,1100.0
2018-12-03 13:05:00,822.79,822.83,822.14,822.14,800.0,822.79,822.83,822.14,822.14,800.0
2018-12-03 13:10:00,822.52,822.88,821.93,822.53,2576.0,822.52,822.88,821.93,822.53,2576.0
2018-12-03 13:15:00,822.67,825.87,822.2,825.7,4131.0,822.67,825.87,822.2,825.7,4131.0
2018-12-03 13:20:00,825.39,825.47,824.43,824.43,1400.0,825.39,825.47,824.43,824.43,1400.0
2018-12-03 13:25:00,824.51,825.04,824.17,825.0,1700.0,824.51,825.04,824.17,825.0,1700.0
2018-12-03 13:30:00,824.6,825.92,824.17,825.92,2305.0,824.6,825.92,824.17,825.92,2305.0
2018-12-03 13:35:00,826.0,826.08,825.11,825.11,1600.0,826.0,826.08,825.11,825.11,1600.0
2018-12-03 13:40:00,825.64,825.64,825.0,825.0,920.0,825.64,825.64,825.0,825.0,920.0
2018-12-03 13:45:00,825.52,825.73,823.5,823.99,3500.0,825.52,825.73,823.5,823.99,3500.0
2018-12-03 13:50:00,823.67,824.63,823.67,824.22,1550.0,823.67,824.63,823.67,824.22,1550.0
2018-12-03 13:55:00,824.21,824.21,823.0,823.76,2900.0,824.21,824.21,823.0,823.76,2900.0
2018-12-03 14:00:00,824.17,824.81,824.05,824.35,1500.0,824.17,824.81,824.05,824.35,1500.0
2018-12-03 14:05:00,824.32,824.32,822.46,822.95,1400.0,824.32,824.32,822.46,822.95,1400.0
2018-12-03 14:10:00,823.22,823.36,822.7,822.7,1000.0,823.22,823.36,822.7,822.7,1000.0
2018-12-03 14:15:00,822.7,823.76,822.64,823.76,400.0,822.7,823.76,822.64,823.76,400.0
2018-12-03 14:20:00,823.65,825.37,823.65,825.09,1690.0,823.65,825.37,823.65,825.09,1690.0
2018-12-03 14:25:00,825.52,825.61,824.23,824.23,2600.0,825.52,825.61,824.23,824.23,2600.0
2018-12-03 14:30:00,824.55,824.55,822.83,822.94,1603.0,824.55,824.55,822.83,822.94,1603.0
2018-12-03 14:35:00,823.41,823.79,822.67,823.52,3510.0,823.41,823.79,822.67,823.52,3510.0
2018-12-03 14:40:00,823.57,824.02,823.04,824.02,2113.0,823.57,824.02,823.04,824.02,2113.0
2018-12-03 14:45:00,823.75,825.04,823.75,825.04,1105.0,823.75,825.04,823.75,825.04,1105.0
2018-12-03 14:50:00,825.15,827.71,825.08,827.71,6397.0,825.15,827.71,825.08,827.71,6397.0
2018-12-03 14:55:00,827.15,827.81,826.43,826.44,3607.0,827.15,827.81,826.43,826.44,3607.0
2018-12-03 15:00:00,826.35,826.96,826.06,826.43,3250.0,826.35,826.96,826.06,826.43,3250.0
2018-12-03 15:05:00,826.43,828.01,826.43,826.81,3249.0,826.43,828.01,826.43,826.81,3249.0
2018-12-03 15:10:00,826.76,827.4,826.6,827.14,3728.0,826.76,827.4,826.6,827.14,3728.0
2018-12-03 15:15:00,827.47,827.95,827.17,827.68,3445.0,827.47,827.95,827.17,827.68,3445.0
2018-12-03 15:20:00,827.69,828.5,827.46,827.47,3000.0,827.69,828.5,827.46,827.47,3000.0
2018-12-03 15:25:00,827.66,827.66,825.89,826.93,4384.0,827.66,827.66,825.89,826.93,4384.0
2018-12-03 15:30:00,826.83,828.81,826.8,828.51,5900.0,826.83,828.81,826.8,828.51,5900.0
2018-12-03 15:35:00,828.51,828.52,826.81,828.01,4265.0,828.51,828.52,826.81,828.01,4265.0
2018-12-03 15:40:00,828.08,828.08,826.45,826.61,4700.0,828.08,828.08,826.45,826.61,4700.0
2018-12-03 15:45:00,827.18,829.71,826.56,826.56,6610.0,827.18,829.71,826.56,826.56,6610.0
2018-12-03 15:50:00,827.26,827.28,823.15,824.15,9722.0,827.26,827.28,823.15,824.15,9722.0
2018-12-03 15:55:00,824.37,828.92,823.71,826.05,16481.0,824.37,828.92,823.71,826.05,16481.0
2018-12-04 09:30:00,867.1,894.37,865.0,874.88,36458.0,867.1,894.37,865.0,874.88,36458.0
2018-12-04 09:35:00,874.45,875.94,865.0,871.45,26666.0,874.45,875.94,865.0,871.45,26666.0
2018-12-04 09:40:00,871.45,872.76,856.94,862.0,24587.0,871.45,872.76,856.94,862.0,24587.0
2018-12-04 09:45:00,860.0,861.65,854.49,857.88,25285.0,860.0,861.65,854.49,857.88,25285.0
2018-12-04 09:50:00,858.88,865.97,858.0,859.11,10656.0,858.88,865.97,858.0,859.11,10656.0
2018-12-04 09:55:00,861.02,861.65,856.5,858.87,7255.0,861.02,861.65,856.5,858.87,7255.0
2018-12-04 10:00:00,857.62,869.0,857.62,867.21,13696.0,857.62,869.0,857.62,867.21,13696.0
2018-12-04 10:05:00,867.21,869.91,866.56,867.0,5960.0,867.21,869.91,866.56,867.0,5960.0
2018-12-04 10:10:00,868.3,873.24,867.68,870.59,10080.0,868.3,873.24,867.68,870.59,10080.0
2018-12-04 10:15:00,871.31,874.81,867.66,873.96,3767.0,871.31,874.81,867.66,873.96,3767.0
2018-12-04 10:20:00,874.99,879.36,874.8,876.28,3490.0,874.99,879.36,874.8,876.28,3490.0
2018-12-04 10:25:00,876.28,879.77,876.24,878.44,6567.0,876.28,879.77,876.24,878.44,6567.0
2018-12-04 10:30:00,879.91,882.83,879.04,882.83,4851.0,879.91,882.83,879.04,882.83,4851.0
2018-12-04 10:35:00,882.05,883.61,881.0,883.61,5866.0,882.05,883.61,881.0,883.61,5866.0
2018-12-04 10:40:00,883.92,883.92,877.85,880.09,7300.0,883.92,883.92,877.85,880.09,7300.0
2018-12-04 10:45:00,880.88,883.87,880.84,883.76,2954.0,880.88,883.87,880.84,883.76,2954.0
2018-12-04 10:50:00,882.73,885.0,882.4,884.54,6939.0,882.73,885.0,882.4,884.54,6939.0
2018-12-04 10:55:00,884.54,885.68,881.81,884.65,3411.0,884.54,885.68,881.81,884.65,3411.0
2018-12-04 11:00:00,883.61,883.88,877.01,879.83,5579.0,883.61,883.88,877.01,879.83,5579.0
2018-12-04 11:05:00,879.07,879.33,875.0,876.93,10372.0,879.07,879.33,875.0,876.93,10372.0
2018-12-04 11:10:00,876.4,877.77,875.0,875.8,2215.0,876.4,877.77,875.0,875.8,2215.0
2018-12-04 11:15:00,875.0,878.64,873.64,878.35,9310.0,875.0,878.64,873.64,878.35,9310.0
2018-12-04 11:20:00,878.33,880.0,878.18,879.55,3000.0,878.33,880.0,878.18,879.55,3000.0
2018-12-04 11:25:00,879.11,879.67,877.15,878.88,4300.0,879.11,879.67,877.15,878.88,4300.0
2018-12-04 11:30:00,878.38,882.68,877.0,882.68,18993.0,878.38,882.68,877.0,882.68,18993.0
2018-12-04 11:35:00,883.0,884.7,882.43,882.87,2508.0,883.0,884.7,882.43,882.87,2508.0
2018-12-04 11:40:00,880.71,881.81,879.87,880.7,3643.0,880.71,881.81,879.87,880.7,3643.0
2018-12-04 11:45:00,881.6,883.46,879.77,880.81,7824.0,881.6,883.46,879.77,880.81,7824.0
2018-12-04 11:50:00,881.12,881.12,876.92,877.62,8770.0,881.12,881.12,876.92,877.62,8770.0
2018-12-04 11:55:00,877.23,879.08,876.21,877.6,5953.0,877.23,879.08,876.21,877.6,5953.0
2018-12-04 12:00:00,878.32,879.14,876.49,879.13,3030.0,878.32,879.14,876.49,879.13,3030.0
2018-12-04 12:05:00,877.68,878.66,874.08,878.66,4510.0,877.68,878.66,874.08,878.66,4510.0
2018-12-04 12:10:00,878.52,878.85,875.0,875.0,2635.0,878.52,878.85,875.0,875.0,2635.0
2018-12-04 12:15:00,875.0,877.11,874.16,877.11,3500.0,875.0,877.11,874.16,877.11,3500.0
2018-12-04 12:20:00,877.09,877.09,874.54,875.0,5602.0,877.09,877.09,874.54,875.0,5602.0
2018-12-04 12:25:00,875.53,876.05,875.0,875.22,3300.0,875.53,876.05,875.0,875.22,3300.0
2018-12-04 12:30:00,874.61,874.63,871.75,872.48,5013.0,874.61,874.63,871.75,872.48,5013.0
2018-12-04 12:35:00,873.12,873.12,865.39,869.73,9650.0,873.12,873.12,865.39,869.73,9650.0
2018-12-04 12:40:00,868.63,871.54,867.01,870.48,6151.0,868.63,871.54,867.01,870.48,6151.0
2018-12-04 12:45:00,870.24,873.44,869.91,872.73,4200.0,870.24,873.44,869.91,872.73,4200.0
2018-12-04 12:50:00,872.87,874.85,870.93,870.93,2700.0,872.87,874.85,870.93,870.93,2700.0
2018-12-04 12:55:00,871.88,872.77,871.11,872.23,1900.0,871.88,872.77,871.11,872.23,1900.0
2018-12-04 13:00:00,871.77,872.49,870.18,872.49,3795.0,871.77,872.49,870.18,872.49,3795.0
2018-12-04 13:05:00,871.62,871.62,870.64,870.75,590.0,871.62,871.62,870.64,870.75,590.0
2018-12-04 13:10:00,869.41,872.98,869.22,871.23,6375.0,869.41,872.98,869.22,871.23,6375.0
2018-12-04 13:15:00,871.22,872.03,870.53,871.36,3228.0,871.22,872.03,870.53,871.36,3228.0
2018-12-04 13:20:00,871.58,871.58,868.87,869.54,6200.0,871.58,871.58,868.87,869.54,6200.0
2018-12-04 13:25:00,870.0,870.14,867.31,868.22,4225.0,870.0,870.14,867.31,868.22,4225.0
2018-12-04 13:30:00,868.31,870.22,867.45,867.62,6907.0,868.31,870.22,867.45,867.62,6907.0
2018-12-04 13:35:00,868.12,868.12,863.77,865.16,4953.0,868.12,868.12,863.77,865.16,4953.0
2018-12-04 13:40:00,865.1,866.69,864.51,865.0,6540.0,865.1,866.69,864.51,865.0,6540.0
2018-12-04 13:45:00,865.55,866.05,865.55,865.97,501.0,865.55,866.05,865.55,865.97,501.0
2018-12-04 13:50:00,865.52,869.15,865.0,869.15,2850.0,865.52,869.15,865.0,869.15,2850.0
2018-12-04 13:55:00,870.06,871.29,870.05,871.27,1500.0,870.06,871.29,870.05,871.27,1500.0
2018-12-04 14:00:00,870.97,874.3,870.83,873.84,5570.0,870.97,874.3,870.83,873.84,5570.0
2018-12-04 14:05:00,873.58,879.99,873.57,879.99,2180.0,873.58,879.99,873.57,879.99,2180.0
2018-12-04 14:10:00,879.39,881.63,878.81,878.81,4079.0,879.39,881.63,878.81,878.81,4079.0
2018-12-04 14:15:00,878.67,880.08,874.95,875.0,11915.0,878.67,880.08,874.95,875.0,11915.0
2018-12-04 14:20:00,874.95,877.45,873.04,877.45,2990.0,874.95,877.45,873.04,877.45,2990.0
2018-12-04 14:25:00,876.42,879.46,875.37,876.83,8700.0,876.42,879.46,875.37,876.83,8700.0
2018-12-04 14:30:00,877.06,878.97,872.91,876.23,7710.0,877.06,878.97,872.91,876.23,7710.0
2018-12-04 14:35:00,876.72,879.22,875.6,876.83,5380.0,876.72,879.22,875.6,876.83,5380.0
2018-12-04 14:40:00,876.69,879.75,876.53,878.72,11210.0,876.69,879.75,876.53,878.72,11210.0
2018-12-04 14:45:00,878.7,882.0,878.39,881.33,6658.0,878.7,882.0,878.39,881.33,6658.0
2018-12-04 14:50:00,881.85,882.15,878.84,880.4,5194.0,881.85,882.15,878.84,880.4,5194.0
2018-12-04 14:55:00,881.38,881.75,876.42,879.71,6268.0,881.38,881.75,876.42,879.71,6268.0
2018-12-04 15:00:00,879.66,880.0,874.79,879.07,7875.0,879.66,880.0,874.79,879.07,7875.0
2018-12-04 15:05:00,878.34,879.51,876.39,877.8,6745.0,878.34,879.51,876.39,877.8,6745.0
2018-12-04 15:10:00,877.41,879.94,877.41,879.94,3691.0,877.41,879.94,877.41,879.94,3691.0
2018-12-04 15:15:00,878.63,880.83,877.83,878.49,2800.0,878.63,880.83,877.83,878.49,2800.0
2018-12-04 15:20:00,878.5,879.43,876.66,878.71,7360.0,878.5,879.43,876.66,878.71,7360.0
2018-12-04 15:25:00,879.03,880.64,878.33,879.34,4100.0,879.03,880.64,878.33,879.34,4100.0
2018-12-04 15:30:00,878.92,880.1,877.2,879.08,4300.0,878.92,880.1,877.2,879.08,4300.0
2018-12-04 15:35:00,879.2,881.7,879.07,880.89,5400.0,879.2,881.7,879.07,880.89,5400.0
2018-12-04 15:40:00,880.44,880.44,877.96,879.34,7800.0,880.44,880.44,877.96,879.34,7800.0
2018-12-04 15:45:00,878.44,882.4,877.13,881.0,18807.0,878.44,882.4,877.13,881.0,18807.0
2018-12-04 15:50:00,881.41,881.41,877.69,878.49,6754.0,881.41,881.41,877.69,878.49,6754.0
2018-12-04 15:55:00,878.89,881.46,878.55,881.34,16988.0,878.89,881.46,878.55,881.34,16988.0
2018-12-06 09:30:00,865.47,867.6,862.15,863.0,18741.0,865.47,867.6,862.15,863.0,18741.0
2018-12-06 09:35:00,866.31,875.0,866.0,873.5,7984.0,866.31,875.0,866.0,873.5,7984.0
2018-12-06 09:40:00,869.81,876.99,869.0,875.81,10186.0,869.81,876.99,869.0,875.81,10186.0
2018-12-06 09:45:00,874.25,876.36,869.75,872.48,3733.0,874.25,876.36,869.75,872.48,3733.0
2018-12-06 09:50:00,873.47,875.93,873.08,875.44,3882.0,873.47,875.93,873.08,875.44,3882.0
2018-12-06 09:55:00,873.78,876.64,872.1,876.64,2556.0,873.78,876.64,872.1,876.64,2556.0
2018-12-06 10:00:00,875.61,877.94,874.68,876.06,7637.0,875.61,877.94,874.68,876.06,7637.0
2018-12-06 10:05:00,874.26,876.99,874.25,875.01,3200.0,874.26,876.99,874.25,875.01,3200.0
2018-12-06 10:10:00,874.66,875.39,873.97,875.06,2580.0,874.66,875.39,873.97,875.06,2580.0
2018-12-06 10:15:00,874.65,876.59,874.52,874.76,8615.0,874.65,876.59,874.52,874.76,8615.0
2018-12-06 10:20:00,873.93,874.22,871.96,871.96,6205.0,873.93,874.22,871.96,871.96,6205.0
2018-12-06 10:25:00,871.33,872.98,871.25,872.06,10788.0,871.33,872.98,871.25,872.06,10788.0
2018-12-06 10:30:00,872.88,873.9,871.24,872.69,5831.0,872.88,873.9,871.24,872.69,5831.0
2018-12-06 10:35:00,872.83,874.38,869.05,870.42,10937.0,872.83,874.38,869.05,870.42,10937.0
2018-12-06 10:40:00,869.16,869.16,866.01,866.29,2202.0,869.16,869.16,866.01,866.29,2202.0
2018-12-06 10:45:00,866.9,867.15,862.25,863.23,4380.0,866.9,867.15,862.25,863.23,4380.0
2018-12-06 10:50:00,862.75,867.27,862.12,866.64,4300.0,862.75,867.27,862.12,866.64,4300.0
2018-12-06 10:55:00,865.97,867.16,865.01,866.5,3500.0,865.97,867.16,865.01,866.5,3500.0
2018-12-06 11:00:00,865.36,865.96,863.87,865.92,3700.0,865.36,865.96,863.87,865.92,3700.0
2018-12-06 11:05:00,865.38,866.67,863.82,864.16,5600.0,865.38,866.67,863.82,864.16,5600.0
2018-12-06 11:10:00,862.45,864.03,862.25,864.03,6013.0,862.45,864.03,862.25,864.03,6013.0
2018-12-06 11:15:00,863.85,866.02,863.8,866.02,3606.0,863.85,866.02,863.8,866.02,3606.0
2018-12-06 11:20:00,866.52,866.52,862.37,862.37,2400.0,866.52,866.52,862.37,862.37,2400.0
2018-12-06 11:25:00,862.38,862.38,860.25,861.23,1200.0,862.38,862.38,860.25,861.23,1200.0
2018-12-06 11:30:00,861.53,862.46,860.08,860.25,3631.0,861.53,862.46,860.08,860.25,3631.0
2018-12-06 11:35:00,861.35,861.96,859.09,859.96,1900.0,861.35,861.96,859.09,859.96,1900.0
2018-12-06 11:40:00,859.18,862.0,859.18,860.02,4300.0,859.18,862.0,859.18,860.02,4300.0
2018-12-06 11:45:00,860.1,860.33,857.2,857.84,3600.0,860.1,860.33,857.2,857.84,3600.0
2018-12-06 11:50:00,854.83,857.68,854.77,855.33,1500.0,854.83,857.68,854.77,855.33,1500.0
2018-12-06 11:55:00,855.38,858.09,854.49,857.66,2900.0,855.38,858.09,854.49,857.66,2900.0
2018-12-06 12:00:00,857.66,862.39,857.25,861.0,8108.0,857.66,862.39,857.25,861.0,8108.0
2018-12-06 12:05:00,859.81,861.1,859.76,859.76,2500.0,859.81,861.1,859.76,859.76,2500.0
2018-12-06 12:10:00,859.75,859.76,857.08,858.56,2300.0,859.75,859.76,857.08,858.56,2300.0
2018-12-06 12:15:00,859.51,860.14,857.34,858.19,1300.0,859.51,860.14,857.34,858.19,1300.0
2018-12-06 12:20:00,857.59,859.24,856.55,858.09,3950.0,857.59,859.24,856.55,858.09,3950.0
2018-12-06 12:25:00,858.04,858.04,854.77,855.3,3130.0,858.04,858.04,854.77,855.3,3130.0
2018-12-06 12:30:00,854.74,855.8,853.66,854.3,3152.0,854.74,855.8,853.66,854.3,3152.0
2018-12-06 12:35:00,854.9,855.37,852.99,853.48,1800.0,854.9,855.37,852.99,853.48,1800.0
2018-12-06 12:40:00,853.11,853.95,852.11,853.95,1586.0,853.11,853.95,852.11,853.95,1586.0
2018-12-06 12:45:00,853.99,855.4,853.85,855.18,2327.0,853.99,855.4,853.85,855.18,2327.0
2018-12-06 12:50:00,854.04,855.19,853.86,854.9,1900.0,854.04,855.19,853.86,854.9,1900.0
2018-12-06 12:55:00,855.69,856.22,854.48,855.15,6002.0,855.69,856.22,854.48,855.15,6002.0
2018-12-06 13:00:00,854.73,855.21,853.72,854.34,1800.0,854.73,855.21,853.72,854.34,1800.0
2018-12-06 13:05:00,854.36,854.9,852.6,853.52,2100.0,854.36,854.9,852.6,853.52,2100.0
2018-12-06 13:10:00,853.52,854.79,853.17,853.99,2750.0,853.52,854.79,853.17,853.99,2750.0
2018-12-06 13:15:00,854.3,855.28,854.3,854.71,800.0,854.3,855.28,854.3,854.71,800.0
2018-12-06 13:20:00,854.59,855.31,853.08,854.93,1400.0,854.59,855.31,853.08,854.93,1400.0
2018-12-06 13:25:00,854.38,855.85,854.37,855.2,1900.0,854.38,855.85,854.37,855.2,1900.0
2018-12-06 13:30:00,853.65,855.0,852.98,855.0,3586.0,853.65,855.0,852.98,855.0,3586.0
2018-12-06 13:35:00,854.08,855.81,853.71,855.41,2112.0,854.08,855.81,853.71,855.41,2112.0
2018-12-06 13:40:00,855.4,856.9,855.39,856.16,3000.0,855.4,856.9,855.39,856.16,3000.0
2018-12-06 13:45:00,856.15,856.49,855.63,856.49,989.0,856.15,856.49,855.63,856.49,989.0
2018-12-06 13:50:00,856.48,856.48,854.74,855.0,3200.0,856.48,856.48,854.74,855.0,3200.0
2018-12-06 13:55:00,855.54,855.54,854.53,855.0,1786.0,855.54,855.54,854.53,855.0,1786.0
2018-12-06 14:00:00,855.57,856.58,855.0,855.88,3192.0,855.57,856.58,855.0,855.88,3192.0
2018-12-06 14:05:00,855.32,856.68,855.03,856.66,1800.0,855.32,856.68,855.03,856.66,1800.0
2018-12-06 14:10:00,856.34,858.54,856.27,857.73,2700.0,856.34,858.54,856.27,857.73,2700.0
2018-12-06 14:15:00,858.67,858.67,854.72,854.72,3100.0,858.67,858.67,854.72,854.72,3100.0
2018-12-06 14:20:00,853.27,854.22,852.35,853.14,2368.0,853.27,854.22,852.35,853.14,2368.0
2018-12-06 14:25:00,853.82,855.13,853.82,855.13,1501.0,853.82,855.13,853.82,855.13,1501.0
2018-12-06 14:30:00,854.09,855.87,853.54,854.2,2794.0,854.09,855.87,853.54,854.2,2794.0
2018-12-06 14:35:00,854.34,855.99,853.6,855.03,1700.0,854.34,855.99,853.6,855.03,1700.0
2018-12-06 14:40:00,855.78,856.9,854.92,854.92,2300.0,855.78,856.9,854.92,854.92,2300.0
2018-12-06 14:45:00,855.3,855.3,852.65,853.14,2452.0,855.3,855.3,852.65,853.14,2452.0
2018-12-06 14:50:00,854.63,857.27,853.68,857.07,3049.0,854.63,857.27,853.68,857.07,3049.0
2018-12-06 14:55:00,857.36,858.67,856.2,858.67,2900.0,857.36,858.67,856.2,858.67,2900.0
2018-12-06 15:00:00,857.92,857.92,856.1,856.41,5204.0,857.92,857.92,856.1,856.41,5204.0
2018-12-06 15:05:00,855.92,857.23,855.05,856.54,2300.0,855.92,857.23,855.05,856.54,2300.0
2018-12-06 15:10:00,856.8,857.76,856.61,857.03,1400.0,856.8,857.76,856.61,857.03,1400.0
2018-12-06 15:15:00,858.34,861.09,858.3,859.5,2647.0,858.34,861.09,858.3,859.5,2647.0
2018-12-06 15:20:00,859.65,860.41,858.55,859.59,2649.0,859.65,860.41,858.55,859.59,2649.0
2018-12-06 15:25:00,859.4,861.17,859.39,860.74,3781.0,859.4,861.17,859.39,860.74,3781.0
2018-12-06 15:30:00,861.2,865.07,861.2,863.79,3528.0,861.2,865.07,861.2,863.79,3528.0
2018-12-06 15:35:00,863.95,865.52,863.95,865.52,2300.0,863.95,865.52,863.95,865.52,2300.0
2018-12-06 15:40:00,864.59,865.68,863.98,865.68,4245.0,864.59,865.68,863.98,865.68,4245.0
2018-12-06 15:45:00,866.21,866.39,865.44,866.39,7214.0,866.21,866.39,865.44,866.39,7214.0
2018-12-06 15:50:00,866.3,867.55,866.14,867.55,6200.0,866.3,867.55,866.14,867.55,6200.0
2018-12-06 15:55:00,867.55,869.37,867.37,868.72,12725.0,867.55,869.37,867.37,868.72,12725.0
2018-12-07 09:30:00,866.87,872.37,864.97,872.37,10734.0,866.87,872.37,864.97,872.37,10734.0
2018-12-07 09:35:00,867.28,871.55,867.28,871.05,2235.0,867.28,871.55,867.28,871.05,2235.0
2018-12-07 09:40:00,871.13,871.13,870.34,870.34,1500.0,871.13,871.13,870.34,870.34,1500.0
2018-12-07 09:45:00,868.93,870.71,868.69,870.71,1100.0,868.93,870.71,868.69,870.71,1100.0
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 09:55:00,873.68,873.68,873.68,873.68,0.0,873.68,873.68,873.68,873.68,0.0
2018-12-07 10:00:00,873.94,876.38,873.44,875.16,3082.0,873.94,876.38,873.44,875.16,3082.0
2018-12-07 10:05:00,875.79,876.59,873.99,876.24,700.0,875.79,876.59,873.99,876.24,700.0
2018-12-07 10:10:00,874.87,875.99,874.32,875.42,2400.0,874.87,875.99,874.32,875.42,2400.0
2018-12-07 10:15:00,875.78,876.9,875.04,876.9,2000.0,875.78,876.9,875.04,876.9,2000.0
2018-12-07 10:20:00,875.5,876.23,875.5,876.19,900.0,875.5,876.23,875.5,876.19,900.0
2018-12-07 10:25:00,874.5,876.74,874.49,876.0,1400.0,874.5,876.74,874.49,876.0,1400.0
2018-12-07 10:30:00,875.15,876.47,875.04,876.25,1921.0,875.15,876.47,875.04,876.25,1921.0
2018-12-07 10:35:00,875.02,876.77,873.66,874.03,4250.0,875.02,876.77,873.66,874.03,4250.0
2018-12-07 10:40:00,874.44,876.54,873.55,875.29,1800.0,874.44,876.54,873.55,875.29,1800.0
2018-12-07 10:45:00,874.75,875.91,874.38,874.94,1625.0,874.75,875.91,874.38,874.94,1625.0
2018-12-07 10:50:00,873.88,877.27,873.88,877.03,2002.0,873.88,877.27,873.88,877.03,2002.0
2018-12-07 10:55:00,876.66,878.61,876.66,877.2,2573.0,876.66,878.61,876.66,877.2,2573.0
2018-12-07 11:00:00,877.19,879.86,876.01,876.01,3322.0,877.19,879.86,876.01,876.01,3322.0
2018-12-07 11:05:00,876.87,881.0,876.87,880.97,4871.0,876.87,881.0,876.87,880.97,4871.0
2018-12-07 11:10:00,880.07,880.91,878.4,878.55,5020.0,880.07,880.91,878.4,878.55,5020.0
2018-12-07 11:15:00,878.9,879.09,877.44,877.46,6819.0,878.9,879.09,877.44,877.46,6819.0
2018-12-07 11:20:00,877.63,877.78,873.81,875.07,6392.0,877.63,877.78,873.81,875.07,6392.0
2018-12-07 11:25:00,874.63,875.89,873.89,874.13,2605.0,874.63,875.89,873.89,874.13,2605.0
2018-12-07 11:30:00,872.92,874.37,872.38,873.5,3235.0,872.92,874.37,872.38,873.5,3235.0
2018-12-07 11:35:00,872.69,872.92,871.11,871.11,2161.0,872.69,872.92,871.11,871.11,2161.0
2018-12-07 11:40:00,872.04,874.63,871.06,874.62,2501.0,872.04,874.63,871.06,874.62,2501.0
2018-12-07 11:45:00,874.08,874.46,872.54,873.74,1616.0,874.08,874.46,872.54,873.74,1616.0
2018-12-07 11:50:00,872.3,873.76,872.17,872.4,2526.0,872.3,873.76,872.17,872.4,2526.0
2018-12-07 11:55:00,871.97,872.25,871.32,871.32,1100.0,871.97,872.25,871.32,871.32,1100.0
2018-12-07 12:00:00,871.1,871.11,869.73,869.83,1900.0,871.1,871.11,869.73,869.83,1900.0
2018-12-07 12:05:00,869.29,869.68,868.86,869.18,2484.0,869.29,869.68,868.86,869.18,2484.0
2018-12-07 12:10:00,868.42,869.82,867.37,867.37,3000.0,868.42,869.82,867.37,867.37,3000.0
2018-12-07 12:15:00,867.0,867.58,866.08,866.09,2449.0,867.0,867.58,866.08,866.09,2449.0
2018-12-07 12:20:00,867.1,868.64,866.58,868.13,2000.0,867.1,868.64,866.58,868.13,2000.0
2018-12-07 12:25:00,867.65,867.65,866.2,866.21,1788.0,867.65,867.65,866.2,866.21,1788.0
2018-12-07 12:30:00,865.87,866.04,863.27,863.27,2669.0,865.87,866.04,863.27,863.27,2669.0
2018-12-07 12:35:00,863.95,867.09,863.95,866.13,3221.0,863.95,867.09,863.95,866.13,3221.0
2018-12-07 12:40:00,864.71,864.9,863.0,863.53,3200.0,864.71,864.9,863.0,863.53,3200.0
2018-12-07 12:45:00,863.0,863.43,862.38,862.38,1500.0,863.0,863.43,862.38,862.38,1500.0
2018-12-07 12:50:00,862.62,863.67,861.0,862.78,12944.0,862.62,863.67,861.0,862.78,12944.0
2018-12-07 12:55:00,863.24,865.51,862.8,865.5,2904.0,863.24,865.51,862.8,865.5,2904.0
2018-12-07 13:00:00,865.57,871.46,865.57,871.46,3821.0,865.57,871.46,865.57,871.46,3821.0
2018-12-07 13:05:00,870.64,872.02,869.77,869.86,4106.0,870.64,872.02,869.77,869.86,4106.0
2018-12-07 13:10:00,870.82,871.8,869.75,870.67,2503.0,870.82,871.8,869.75,870.67,2503.0
2018-12-07 13:15:00,870.7,870.71,870.27,870.27,700.0,870.7,870.71,870.27,870.27,700.0
2018-12-07 13:20:00,870.3,870.77,869.56,870.07,1225.0,870.3,870.77,869.56,870.07,1225.0
2018-12-07 13:25:00,869.54,870.03,869.31,869.31,1701.0,869.54,870.03,869.31,869.31,1701.0
2018-12-07 13:30:00,868.48,868.85,868.21,868.85,743.0,868.48,868.85,868.21,868.85,743.0
2018-12-07 13:35:00,868.78,870.54,868.78,869.25,701.0,868.78,870.54,868.78,869.25,701.0
2018-12-07 13:40:00,870.07,870.07,869.77,870.01,300.0,870.07,870.07,869.77,870.01,300.0
2018-12-07 13:45:00,869.06,870.54,869.02,869.75,1795.0,869.06,870.54,869.02,869.75,1795.0
2018-12-07 13:50:00,869.75,869.91,869.28,869.91,900.0,869.75,869.91,869.28,869.91,900.0
2018-12-07 13:55:00,868.61,868.61,868.49,868.5,200.0,868.61,868.61,868.49,868.5,200.0
2018-12-07 14:00:00,867.79,867.8,864.87,864.87,2400.0,867.79,867.8,864.87,864.87,2400.0
2018-12-07 14:05:00,864.46,865.27,864.31,864.59,2506.0,864.46,865.27,864.31,864.59,2506.0
2018-12-07 14:10:00,864.44,865.51,864.44,865.29,1000.0,864.44,865.51,864.44,865.29,1000.0
2018-12-07 14:15:00,865.83,866.89,865.72,866.68,900.0,865.83,866.89,865.72,866.68,900.0
2018-12-07 14:20:00,866.4,866.82,865.39,865.39,802.0,866.4,866.82,865.39,865.39,802.0
2018-12-07 14:25:00,865.09,865.76,864.69,865.69,1708.0,865.09,865.76,864.69,865.69,1708.0
2018-12-07 14:30:00,864.95,866.86,864.25,866.86,1900.0,864.95,866.86,864.25,866.86,1900.0
2018-12-07 14:35:00,866.26,867.85,865.83,867.85,1800.0,866.26,867.85,865.83,867.85,1800.0
2018-12-07 14:40:00,867.4,869.29,866.95,867.81,1500.0,867.4,869.29,866.95,867.81,1500.0
2018-12-07 14:45:00,867.6,868.9,866.23,868.9,2231.0,867.6,868.9,866.23,868.9,2231.0
2018-12-07 14:50:00,868.84,869.94,868.22,869.02,2013.0,868.84,869.94,868.22,869.02,2013.0
2018-12-07 14:55:00,868.31,869.01,867.57,868.89,1100.0,868.31,869.01,867.57,868.89,1100.0
2018-12-07 15:00:00,869.03,869.58,867.16,867.51,2600.0,869.03,869.58,867.16,867.51,2600.0
2018-12-07 15:05:00,867.1,869.24,867.1,869.24,701.0,867.1,869.24,867.1,869.24,701.0
2018-12-07 15:10:00,869.29,871.19,869.29,870.14,3101.0,869.29,871.19,869.29,870.14,3101.0
2018-12-07 15:15:00,869.08,871.03,869.04,870.99,2500.0,869.08,871.03,869.04,870.99,2500.0
2018-12-07 15:20:00,871.55,871.55,870.0,870.58,2168.0,871.55,871.55,870.0,870.58,2168.0
2018-12-07 15:25:00,871.07,873.44,870.52,872.38,3001.0,871.07,873.44,870.52,872.38,3001.0
2018-12-07 15:30:00,872.19,873.72,872.19,873.2,2600.0,872.19,873.72,872.19,873.2,2600.0
2018-12-07 15:35:00,873.28,874.92,872.4,872.78,3577.0,873.28,874.92,872.4,872.78,3577.0
2018-12-07 15:40:00,872.3,872.63,871.72,872.55,2402.0,872.3,872.63,871.72,872.55,2402.0
2018-12-07 15:45:00,872.75,872.86,871.53,871.58,3600.0,872.75,872.86,871.53,871.58,3600.0
2018-12-07 15:50:00,871.81,873.02,871.81,872.62,4053.0,871.81,873.02,871.81,872.62,4053.0
2018-12-07 15:55:00,872.6,872.91,870.67,871.64,13049.0,872.6,872.91,870.67,871.64,13049.0
2018-12-10 09:30:00,874.07,874.07,866.51,868.08,3140.0,874.07,874.07,866.51,868.08,3140.0
2018-12-10 09:35:00,868.95,871.05,864.44,868.34,6816.0,868.95,871.05,864.44,868.34,6816.0
2018-12-10 09:40:00,868.02,874.1,868.0,873.87,5698.0,868.02,874.1,868.0,873.87,5698.0
2018-12-10 09:45:00,873.7,876.0,873.32,876.0,2795.0,873.7,876.0,873.32,876.0,2795.0
2018-12-10 09:50:00,875.56,879.29,872.59,874.36,4928.0,875.56,879.29,872.59,874.36,4928.0
2018-12-10 09:55:00,873.55,876.65,873.37,873.38,2918.0,873.55,876.65,873.37,873.38,2918.0
2018-12-10 10:00:00,872.94,872.94,869.14,870.45,1800.0,872.94,872.94,869.14,870.45,1800.0
2018-12-10 10:05:00,870.86,873.46,870.86,871.33,1000.0,870.86,873.46,870.86,871.33,1000.0
2018-12-10 10:10:00,871.2,874.94,870.77,874.71,1829.0,871.2,874.94,870.77,874.71,1829.0
2018-12-10 10:15:00,875.39,875.49,872.65,872.65,20700.0,875.39,875.49,872.65,872.65,20700.0
2018-12-10 10:20:00,872.99,875.19,872.76,875.19,899.0,872.99,875.19,872.76,875.19,899.0
2018-12-10 10:25:00,873.84,874.63,873.11,873.99,1300.0,873.84,874.63,873.11,873.99,1300.0
2018-12-10 10:30:00,873.67,873.82,871.37,871.38,3286.0,873.67,873.82,871.37,871.38,3286.0
2018-12-10 10:35:00,872.25,874.72,872.25,874.72,600.0,872.25,874.72,872.25,874.72,600.0
2018-12-10 10:40:00,873.28,874.76,873.28,874.62,1694.0,873.28,874.76,873.28,874.62,1694.0
2018-12-10 10:45:00,875.73,877.36,875.36,875.65,4064.0,875.73,877.36,875.36,875.65,4064.0
2018-12-10 10:50:00,875.13,875.72,874.8,874.81,900.0,875.13,875.72,874.8,874.81,900.0
2018-12-10 10:55:00,874.69,878.97,874.69,878.03,3100.0,874.69,878.97,874.69,878.03,3100.0
2018-12-10 11:00:00,876.98,876.99,874.08,874.9,1942.0,876.98,876.99,874.08,874.9,1942.0
2018-12-10 11:05:00,875.0,877.14,875.0,876.02,1905.0,875.0,877.14,875.0,876.02,1905.0
2018-12-10 11:10:00,874.65,876.02,874.26,875.38,2113.0,874.65,876.02,874.26,875.38,2113.0
2018-12-10 11:15:00,875.86,876.48,874.2,876.16,2700.0,875.86,876.48,874.2,876.16,2700.0
2018-12-10 11:20:00,877.06,877.22,874.54,874.61,3800.0,877.06,877.22,874.54,874.61,3800.0
2018-12-10 11:25:00,875.03,875.57,873.16,873.68,3700.0,875.03,875.57,873.16,873.68,3700.0
2018-12-10 11:30:00,872.98,872.98,870.8,870.8,1100.0,872.98,872.98,870.8,870.8,1100.0
2018-12-10 11:35:00,871.54,872.93,871.26,872.68,2400.0,871.54,872.93,871.26,872.68,2400.0
2018-12-10 11:40:00,871.78,872.9,871.07,872.34,1857.0,871.78,872.9,871.07,872.34,1857.0
2018-12-10 11:45:00,873.83,873.83,872.12,873.63,1600.0,873.83,873.83,872.12,873.63,1600.0
2018-12-10 11:50:00,873.32,875.42,873.32,875.04,3402.0,873.32,875.42,873.32,875.04,3402.0
2018-12-10 11:55:00,875.74,876.25,874.52,876.25,2384.0,875.74,876.25,874.52,876.25,2384.0
2018-12-10 12:00:00,876.38,876.38,874.86,874.86,615.0,876.38,876.38,874.86,874.86,615.0
2018-12-10 12:05:00,876.48,878.85,875.62,877.79,2820.0,876.48,878.85,875.62,877.79,2820.0
2018-12-10 12:10:00,878.75,879.38,877.68,879.38,1800.0,878.75,879.38,877.68,879.38,1800.0
2018-12-10 12:15:00,880.0,880.79,879.45,879.5,2788.0,880.0,880.79,879.45,879.5,2788.0
2018-12-10 12:20:00,879.57,880.52,879.35,879.35,1786.0,879.57,880.52,879.35,879.35,1786.0
2018-12-10 12:25:00,879.3,880.3,878.85,878.85,1300.0,879.3,880.3,878.85,878.85,1300.0
2018-12-10 12:30:00,878.14,878.59,877.71,878.59,1425.0,878.14,878.59,877.71,878.59,1425.0
2018-12-10 12:35:00,880.3,881.0,879.75,880.38,3243.0,880.3,881.0,879.75,880.38,3243.0
2018-12-10 12:40:00,880.54,881.29,880.4,881.09,4550.0,880.54,881.29,880.4,881.09,4550.0
2018-12-10 12:45:00,880.38,881.66,880.05,881.66,1300.0,880.38,881.66,880.05,881.66,1300.0
2018-12-10 12:50:00,881.01,882.8,881.01,882.8,1818.0,881.01,882.8,881.01,882.8,1818.0
2018-12-10 12:55:00,883.0,883.0,881.42,881.42,1061.0,883.0,883.0,881.42,881.42,1061.0
2018-12-10 13:00:00,880.7,881.64,880.69,880.88,1060.0,880.7,881.64,880.69,880.88,1060.0
2018-12-10 13:05:00,881.56,882.39,881.56,881.71,850.0,881.56,882.39,881.56,881.71,850.0
2018-12-10 13:10:00,882.54,884.76,881.5,884.12,2324.0,882.54,884.76,881.5,884.12,2324.0
2018-12-10 13:15:00,884.16,884.93,884.06,884.06,1060.0,884.16,884.93,884.06,884.06,1060.0
2018-12-10 13:20:00,884.45,884.45,883.24,883.4,1400.0,884.45,884.45,883.24,883.4,1400.0
2018-12-10 13:25:00,884.14,884.14,883.48,883.53,700.0,884.14,884.14,883.48,883.53,700.0
2018-12-10 13:30:00,884.01,885.79,884.0,885.51,1364.0,884.01,885.79,884.0,885.51,1364.0
2018-12-10 13:35:00,885.78,886.99,885.78,886.99,1169.0,885.78,886.99,885.78,886.99,1169.0
2018-12-10 13:40:00,886.03,886.86,884.64,884.64,2735.0,886.03,886.86,884.64,884.64,2735.0
2018-12-10 13:45:00,884.69,885.79,884.69,885.79,300.0,884.69,885.79,884.69,885.79,300.0
2018-12-10 13:50:00,885.94,888.02,885.93,886.5,1540.0,885.94,888.02,885.93,886.5,1540.0
2018-12-10 13:55:00,886.87,888.97,886.7,888.97,1900.0,886.87,888.97,886.7,888.97,1900.0
2018-12-10 14:00:00,887.86,888.99,886.82,888.32,2283.0,887.86,888.99,886.82,888.32,2283.0
2018-12-10 14:05:00,888.2,888.6,887.4,888.0,2209.0,888.2,888.6,887.4,888.0,2209.0
2018-12-10 14:10:00,887.35,887.47,886.46,886.46,1935.0,887.35,887.47,886.46,886.46,1935.0
2018-12-10 14:15:00,886.04,886.04,884.77,884.78,1046.0,886.04,886.04,884.77,884.78,1046.0
2018-12-10 14:20:00,885.18,886.46,884.8,886.04,1200.0,885.18,886.46,884.8,886.04,1200.0
2018-12-10 14:25:00,886.43,886.92,885.57,886.92,1865.0,886.43,886.92,885.57,886.92,1865.0
2018-12-10 14:30:00,886.57,888.22,886.56,888.04,890.0,886.57,888.22,886.56,888.04,890.0
2018-12-10 14:35:00,888.18,889.34,887.82,889.34,1795.0,888.18,889.34,887.82,889.34,1795.0
2018-12-10 14:40:00,889.77,889.82,888.64,889.55,3320.0,889.77,889.82,888.64,889.55,3320.0
2018-12-10 14:45:00,889.42,889.65,886.83,886.84,2440.0,889.42,889.65,886.83,886.84,2440.0
2018-12-10 14:50:00,886.84,886.84,884.32,884.32,938.0,886.84,886.84,884.32,884.32,938.0
2018-12-10 14:55:00,884.1,885.09,883.69,883.69,2100.0,884.1,885.09,883.69,883.69,2100.0
2018-12-10 15:00:00,884.0,885.89,883.78,885.06,10109.0,884.0,885.89,883.78,885.06,10109.0
2018-12-10 15:05:00,885.77,886.36,885.57,885.76,1707.0,885.77,886.36,885.57,885.76,1707.0
2018-12-10 15:10:00,886.72,886.72,885.59,885.63,3932.0,886.72,886.72,885.59,885.63,3932.0
2018-12-10 15:15:00,885.58,885.79,883.34,884.17,1600.0,885.58,885.79,883.34,884.17,1600.0
2018-12-10 15:20:00,884.14,884.67,884.14,884.15,3304.0,884.14,884.67,884.14,884.15,3304.0
2018-12-10 15:25:00,883.59,884.04,883.44,884.03,1450.0,883.59,884.04,883.44,884.03,1450.0
2018-12-10 15:30:00,885.15,889.23,884.65,889.23,3916.0,885.15,889.23,884.65,889.23,3916.0
2018-12-10 15:35:00,889.46,890.33,888.81,888.86,4446.0,889.46,890.33,888.81,888.86,4446.0
2018-12-10 15:40:00,888.97,889.37,888.1,888.35,3531.0,888.97,889.37,888.1,888.35,3531.0
2018-12-10 15:45:00,888.04,888.65,886.81,886.82,3950.0,888.04,888.65,886.81,886.82,3950.0
2018-12-10 15:50:00,887.06,887.94,886.77,887.1,3747.0,887.06,887.94,886.77,887.1,3747.0
2018-12-10 15:55:00,887.31,887.86,886.1,886.42,8760.0,887.31,887.86,886.1,886.42,8760.0
2018-12-11 09:30:00,888.76,890.03,888.0,890.03,5442.0,888.76,890.03,888.0,890.03,5442.0
2018-12-11 09:35:00,888.84,890.44,886.2,889.2,2000.0,888.84,890.44,886.2,889.2,2000.0
2018-12-11 09:40:00,889.13,890.4,889.0,889.63,2000.0,889.13,890.4,889.0,889.63,2000.0
2018-12-11 09:45:00,890.95,892.83,890.25,892.44,2400.0,890.95,892.83,890.25,892.44,2400.0
2018-12-11 09:50:00,891.57,892.34,889.85,891.57,1800.0,891.57,892.34,889.85,891.57,1800.0
2018-12-11 09:55:00,892.11,893.6,890.95,893.38,2500.0,892.11,893.6,890.95,893.38,2500.0
2018-12-11 10:00:00,893.61,895.36,892.9,894.68,5375.0,893.61,895.36,892.9,894.68,5375.0
2018-12-11 10:05:00,895.09,896.03,895.09,895.32,1574.0,895.09,896.03,895.09,895.32,1574.0
2018-12-11 10:10:00,894.9,895.03,892.84,893.47,900.0,894.9,895.03,892.84,893.47,900.0
2018-12-11 10:15:00,892.45,892.9,891.11,892.9,1000.0,892.45,892.9,891.11,892.9,1000.0
2018-12-11 10:20:00,892.55,893.49,892.35,893.49,600.0,892.55,893.49,892.35,893.49,600.0
2018-12-11 10:25:00,893.53,893.72,892.91,893.18,700.0,893.53,893.72,892.91,893.18,700.0
2018-12-11 10:30:00,892.36,892.54,891.84,891.93,1025.0,892.36,892.54,891.84,891.93,1025.0
2018-12-11 10:35:00,891.08,892.2,890.44,892.2,1100.0,891.08,892.2,890.44,892.2,1100.0
2018-12-11 10:40:00,892.72,892.72,891.47,891.47,900.0,892.72,892.72,891.47,891.47,900.0
2018-12-11 10:45:00,892.32,892.56,889.91,890.0,1425.0,892.32,892.56,889.91,890.0,1425.0
2018-12-11 10:50:00,889.98,890.3,888.7,888.8,2100.0,889.98,890.3,888.7,888.8,2100.0
2018-12-11 10:55:00,889.2,889.2,887.51,889.05,2179.0,889.2,889.2,887.51,889.05,2179.0
2018-12-11 11:00:00,888.7,888.7,886.2,887.84,2100.0,888.7,888.7,886.2,887.84,2100.0
2018-12-11 11:05:00,887.42,887.58,887.42,887.46,900.0,887.42,887.58,887.42,887.46,900.0
2018-12-11 11:10:00,887.63,888.28,887.11,888.16,2721.0,887.63,888.28,887.11,888.16,2721.0
2018-12-11 11:15:00,887.84,889.7,887.64,889.69,1600.0,887.84,889.7,887.64,889.69,1600.0
2018-12-11 11:20:00,889.54,891.3,889.54,891.29,1100.0,889.54,891.3,889.54,891.29,1100.0
2018-12-11 11:25:00,891.45,891.45,890.07,890.07,1210.0,891.45,891.45,890.07,890.07,1210.0
2018-12-11 11:30:00,889.32,889.81,888.59,889.69,3180.0,889.32,889.81,888.59,889.69,3180.0
2018-12-11 11:35:00,889.3,890.55,888.99,889.57,2400.0,889.3,890.55,888.99,889.57,2400.0
2018-12-11 11:40:00,889.61,889.99,888.44,889.0,1825.0,889.61,889.99,888.44,889.0,1825.0
2018-12-11 11:45:00,888.49,888.59,887.91,888.4,800.0,888.49,888.59,887.91,888.4,800.0
2018-12-11 11:50:00,888.7,888.7,888.66,888.66,200.0,888.7,888.7,888.66,888.66,200.0
2018-12-11 11:55:00,888.6,889.54,888.2,888.47,2900.0,888.6,889.54,888.2,888.47,2900.0
2018-12-11 12:00:00,888.11,888.11,886.17,886.18,2721.0,888.11,888.11,886.17,886.18,2721.0
2018-12-11 12:05:00,886.01,886.01,883.6,884.35,2813.0,886.01,886.01,883.6,884.35,2813.0
2018-12-11 12:10:00,883.74,883.74,882.15,882.59,1501.0,883.74,883.74,882.15,882.59,1501.0
2018-12-11 12:15:00,882.49,883.46,881.68,883.13,1209.0,882.49,883.46,881.68,883.13,1209.0
2018-12-11 12:20:00,883.31,884.46,883.25,883.77,1300.0,883.31,884.46,883.25,883.77,1300.0
2018-12-11 12:25:00,883.95,883.96,883.37,883.52,600.0,883.95,883.96,883.37,883.52,600.0
2018-12-11 12:30:00,883.52,884.22,882.92,883.99,1210.0,883.52,884.22,882.92,883.99,1210.0
2018-12-11 12:35:00,884.2,884.2,883.57,883.83,1104.0,884.2,884.2,883.57,883.83,1104.0
2018-12-11 12:40:00,884.6,884.6,883.51,883.59,1000.0,884.6,884.6,883.51,883.59,1000.0
2018-12-11 12:45:00,883.04,883.04,882.57,882.58,400.0,883.04,883.04,882.57,882.58,400.0
2018-12-11 12:50:00,882.56,882.71,880.7,880.7,1800.0,882.56,882.71,880.7,880.7,1800.0
2018-12-11 12:55:00,881.94,881.94,881.7,881.7,600.0,881.94,881.94,881.7,881.7,600.0
2018-12-11 13:00:00,882.39,882.5,881.85,881.87,1578.0,882.39,882.5,881.85,881.87,1578.0
2018-12-11 13:05:00,882.33,882.73,881.88,881.94,1200.0,882.33,882.73,881.88,881.94,1200.0
2018-12-11 13:10:00,882.26,882.57,882.25,882.57,786.0,882.26,882.57,882.25,882.57,786.0
2018-12-11 13:15:00,882.24,883.68,882.08,883.68,700.0,882.24,883.68,882.08,883.68,700.0
2018-12-11 13:20:00,883.37,883.77,883.26,883.64,2600.0,883.37,883.77,883.26,883.64,2600.0
2018-12-11 13:25:00,883.32,883.66,882.9,883.17,1066.0,883.32,883.66,882.9,883.17,1066.0
2018-12-11 13:30:00,882.53,882.55,882.14,882.36,900.0,882.53,882.55,882.14,882.36,900.0
2018-12-11 13:35:00,881.91,881.93,881.4,881.4,1200.0,881.91,881.93,881.4,881.4,1200.0
2018-12-11 13:40:00,881.25,881.25,879.11,879.11,900.0,881.25,881.25,879.11,879.11,900.0
2018-12-11 13:45:00,879.53,879.79,878.88,878.88,1353.0,879.53,879.79,878.88,878.88,1353.0
2018-12-11 13:50:00,879.6,879.6,878.36,878.45,500.0,879.6,879.6,878.36,878.45,500.0
2018-12-11 13:55:00,878.09,879.13,877.4,877.4,3362.0,878.09,879.13,877.4,877.4,3362.0
2018-12-11 14:00:00,876.86,876.86,874.92,875.35,9051.0,876.86,876.86,874.92,875.35,9051.0
2018-12-11 14:05:00,875.6,875.6,873.54,873.55,1600.0,875.6,875.6,873.54,873.55,1600.0
2018-12-11 14:10:00,873.49,874.03,873.17,874.01,800.0,873.49,874.03,873.17,874.01,800.0
2018-12-11 14:15:00,873.48,876.87,873.18,876.6,2200.0,873.48,876.87,873.18,876.6,2200.0
2018-12-11 14:20:00,877.5,877.67,876.74,876.74,900.0,877.5,877.67,876.74,876.74,900.0
2018-12-11 14:25:00,877.67,881.11,877.67,879.95,1007.0,877.67,881.11,877.67,879.95,1007.0
2018-12-11 14:30:00,880.29,880.65,879.0,879.0,1102.0,880.29,880.65,879.0,879.0,1102.0
2018-12-11 14:35:00,880.0,880.48,879.7,880.28,800.0,880.0,880.48,879.7,880.28,800.0
2018-12-11 14:40:00,881.23,883.66,881.23,883.66,800.0,881.23,883.66,881.23,883.66,800.0
2018-12-11 14:45:00,883.71,884.28,882.75,882.75,2900.0,883.71,884.28,882.75,882.75,2900.0
2018-12-11 14:50:00,882.99,882.99,881.99,882.08,1052.0,882.99,882.99,881.99,882.08,1052.0
2018-12-11 14:55:00,882.33,882.33,881.25,881.96,1504.0,882.33,882.33,881.25,881.96,1504.0
2018-12-11 15:00:00,881.95,881.95,879.21,879.21,2100.0,881.95,881.95,879.21,879.21,2100.0
2018-12-11 15:05:00,879.21,881.92,878.92,881.92,1423.0,879.21,881.92,878.92,881.92,1423.0
2018-12-11 15:10:00,880.71,884.29,880.71,883.33,1400.0,880.71,884.29,880.71,883.33,1400.0
2018-12-11 15:15:00,882.82,883.15,881.68,881.68,2800.0,882.82,883.15,881.68,881.68,2800.0
2018-12-11 15:20:00,881.79,882.01,881.58,882.0,800.0,881.79,882.01,881.58,882.0,800.0
2018-12-11 15:25:00,881.54,882.14,881.47,881.56,2101.0,881.54,882.14,881.47,881.56,2101.0
2018-12-11 15:30:00,881.41,883.4,881.3,882.12,3533.0,881.41,883.4,881.3,882.12,3533.0
2018-12-11 15:35:00,881.23,882.19,880.89,881.65,1400.0,881.23,882.19,880.89,881.65,1400.0
2018-12-11 15:40:00,881.25,881.25,880.27,880.41,1975.0,881.25,881.25,880.27,880.41,1975.0
2018-12-11 15:45:00,880.83,880.83,879.28,880.22,2400.0,880.83,880.83,879.28,880.22,2400.0
2018-12-11 15:50:00,880.25,880.51,879.62,879.97,2411.0,880.25,880.51,879.62,879.97,2411.0
2018-12-11 15:55:00,879.76,879.84,878.36,878.76,8938.0,879.76,879.84,878.36,878.76,8938.0
2018-12-12 09:30:00,882.01,883.08,877.51,882.9,4278.0,882.01,883.08,877.51,882.9,4278.0
2018-12-12 09:35:00,884.06,888.25,883.41,887.99,1520.0,884.06,888.25,883.41,887.99,1520.0
2018-12-12 09:40:00,885.21,886.85,885.21,886.57,600.0,885.21,886.85,885.21,886.57,600.0
2018-12-12 09:45:00,885.42,887.95,884.86,886.68,1613.0,885.42,887.95,884.86,886.68,1613.0
2018-12-12 09:50:00,886.68,887.02,886.67,887.02,1980.0,886.68,887.02,886.67,887.02,1980.0
2018-12-12 09:55:00,886.96,888.63,886.94,887.75,3405.0,886.96,888.63,886.94,887.75,3405.0
2018-12-12 10:00:00,887.99,888.33,885.88,885.88,3220.0,887.99,888.33,885.88,885.88,3220.0
2018-12-12 10:05:00,885.75,888.88,885.49,888.32,2336.0,885.75,888.88,885.49,888.32,2336.0
2018-12-12 10:10:00,889.4,889.41,889.4,889.41,400.0,889.4,889.41,889.4,889.41,400.0
2018-12-12 10:15:00,889.85,890.67,888.92,890.67,2505.0,889.85,890.67,888.92,890.67,2505.0
2018-12-12 10:20:00,891.49,891.72,888.34,888.34,1500.0,891.49,891.72,888.34,888.34,1500.0
2018-12-12 10:25:00,888.34,888.82,885.25,886.18,1200.0,888.34,888.82,885.25,886.18,1200.0
2018-12-12 10:30:00,885.74,887.56,885.74,887.56,1300.0,885.74,887.56,885.74,887.56,1300.0
2018-12-12 10:35:00,887.92,887.98,886.01,887.14,600.0,887.92,887.98,886.01,887.14,600.0
2018-12-12 10:40:00,886.24,888.54,886.24,888.54,1001.0,886.24,888.54,886.24,888.54,1001.0
2018-12-12 10:45:00,887.7,889.39,887.7,889.39,1113.0,887.7,889.39,887.7,889.39,1113.0
2018-12-12 10:50:00,888.87,889.65,888.04,888.04,1767.0,888.87,889.65,888.04,888.04,1767.0
2018-12-12 10:55:00,887.97,890.15,887.67,887.68,1500.0,887.97,890.15,887.67,887.68,1500.0
2018-12-12 11:00:00,886.67,889.0,886.45,888.37,1900.0,886.67,889.0,886.45,888.37,1900.0
2018-12-12 11:05:00,887.69,889.46,887.02,888.91,1920.0,887.69,889.46,887.02,888.91,1920.0
2018-12-12 11:10:00,888.28,888.92,886.39,886.84,900.0,888.28,888.92,886.39,886.84,900.0
2018-12-12 11:15:00,887.82,887.82,885.95,885.95,1540.0,887.82,887.82,885.95,885.95,1540.0
2018-12-12 11:20:00,885.95,886.21,885.05,885.24,1500.0,885.95,886.21,885.05,885.24,1500.0
2018-12-12 11:25:00,885.82,886.43,884.63,885.85,4769.0,885.82,886.43,884.63,885.85,4769.0
2018-12-12 11:30:00,885.71,887.22,884.71,886.2,2700.0,885.71,887.22,884.71,886.2,2700.0
2018-12-12 11:35:00,886.62,887.43,885.71,885.71,4400.0,886.62,887.43,885.71,885.71,4400.0
2018-12-12 11:40:00,886.2,889.82,886.09,889.82,2700.0,886.2,889.82,886.09,889.82,2700.0
2018-12-12 11:45:00,890.54,890.99,889.31,890.45,2309.0,890.54,890.99,889.31,890.45,2309.0
2018-12-12 11:50:00,889.82,892.83,889.82,892.48,3967.0,889.82,892.83,889.82,892.48,3967.0
2018-12-12 11:55:00,892.58,892.63,891.45,892.23,1317.0,892.58,892.63,891.45,892.23,1317.0
2018-12-12 12:00:00,893.35,893.87,892.46,893.79,3290.0,893.35,893.87,892.46,893.79,3290.0
2018-12-12 12:05:00,893.67,893.67,892.13,892.61,3301.0,893.67,893.67,892.13,892.61,3301.0
2018-12-12 12:10:00,893.54,894.39,893.53,894.35,400.0,893.54,894.39,893.53,894.35,400.0
2018-12-12 12:15:00,894.63,895.89,894.07,894.54,5247.0,894.63,895.89,894.07,894.54,5247.0
2018-12-12 12:20:00,894.13,894.63,892.3,892.95,2700.0,894.13,894.63,892.3,892.95,2700.0
2018-12-12 12:25:00,891.74,892.88,891.74,892.83,900.0,891.74,892.88,891.74,892.83,900.0
2018-12-12 12:30:00,892.41,892.41,890.55,891.02,2328.0,892.41,892.41,890.55,891.02,2328.0
2018-12-12 12:35:00,892.29,892.76,890.62,890.99,1497.0,892.29,892.76,890.62,890.99,1497.0
2018-12-12 12:40:00,891.45,892.51,891.45,892.51,1310.0,891.45,892.51,891.45,892.51,1310.0
2018-12-12 12:45:00,891.85,893.29,891.83,893.29,2200.0,891.85,893.29,891.83,893.29,2200.0
2018-12-12 12:50:00,893.35,893.86,892.83,893.04,1600.0,893.35,893.86,892.83,893.04,1600.0
2018-12-12 12:55:00,893.04,893.19,891.05,891.69,2210.0,893.04,893.19,891.05,891.69,2210.0
2018-12-12 13:00:00,891.69,893.07,891.24,892.1,1300.0,891.69,893.07,891.24,892.1,1300.0
2018-12-12 13:05:00,891.59,891.59,891.44,891.44,200.0,891.59,891.59,891.44,891.44,200.0
2018-12-12 13:10:00,891.36,892.91,891.34,892.68,2842.0,891.36,892.91,891.34,892.68,2842.0
2018-12-12 13:15:00,892.46,892.73,892.35,892.36,1257.0,892.46,892.73,892.35,892.36,1257.0
2018-12-12 13:20:00,891.7,891.7,891.54,891.54,300.0,891.7,891.7,891.54,891.54,300.0
2018-12-12 13:25:00,891.54,892.8,891.53,892.8,1100.0,891.54,892.8,891.53,892.8,1100.0
2018-12-12 13:30:00,891.68,892.51,891.37,892.51,1208.0,891.68,892.51,891.37,892.51,1208.0
2018-12-12 13:35:00,892.77,893.04,892.48,892.76,900.0,892.77,893.04,892.48,892.76,900.0
2018-12-12 13:40:00,892.2,894.41,892.06,893.93,3166.0,892.2,894.41,892.06,893.93,3166.0
2018-12-12 13:45:00,894.6,895.35,893.68,895.29,1800.0,894.6,895.35,893.68,895.29,1800.0
2018-12-12 13:50:00,895.0,895.6,894.67,894.67,800.0,895.0,895.6,894.67,894.67,800.0
2018-12-12 13:55:00,894.8,894.88,893.8,894.21,1200.0,894.8,894.88,893.8,894.21,1200.0
2018-12-12 14:00:00,894.01,895.44,893.46,894.26,2109.0,894.01,895.44,893.46,894.26,2109.0
2018-12-12 14:05:00,894.3,895.07,893.35,893.36,2300.0,894.3,895.07,893.35,893.36,2300.0
2018-12-12 14:10:00,893.94,893.94,892.03,893.07,2771.0,893.94,893.94,892.03,893.07,2771.0
2018-12-12 14:15:00,892.42,893.47,892.02,892.71,400.0,892.42,893.47,892.02,892.71,400.0
2018-12-12 14:20:00,893.51,894.16,892.09,892.93,2700.0,893.51,894.16,892.09,892.93,2700.0
2018-12-12 14:25:00,893.09,893.8,891.2,892.11,2674.0,893.09,893.8,891.2,892.11,2674.0
2018-12-12 14:30:00,892.17,892.2,889.97,892.2,2746.0,892.17,892.2,889.97,892.2,2746.0
2018-12-12 14:35:00,891.89,892.59,890.46,891.36,2912.0,891.89,892.59,890.46,891.36,2912.0
2018-12-12 14:40:00,891.76,891.76,889.76,890.87,2000.0,891.76,891.76,889.76,890.87,2000.0
2018-12-12 14:45:00,890.6,892.28,890.22,892.28,1950.0,890.6,892.28,890.22,892.28,1950.0
2018-12-12 14:50:00,890.71,891.88,890.7,891.13,1100.0,890.71,891.88,890.7,891.13,1100.0
2018-12-12 14:55:00,891.44,891.77,890.59,890.59,1700.0,891.44,891.77,890.59,890.59,1700.0
2018-12-12 15:00:00,891.25,891.25,888.96,888.96,2218.0,891.25,891.25,888.96,888.96,2218.0
2018-12-12 15:05:00,888.81,889.95,888.0,889.95,2572.0,888.81,889.95,888.0,889.95,2572.0
2018-12-12 15:10:00,889.27,890.67,889.27,890.12,1298.0,889.27,890.67,889.27,890.12,1298.0
2018-12-12 15:15:00,889.56,889.97,888.89,888.89,2104.0,889.56,889.97,888.89,888.89,2104.0
2018-12-12 15:20:00,889.88,889.88,889.03,889.39,1708.0,889.88,889.88,889.03,889.39,1708.0
2018-12-12 15:25:00,889.75,890.42,889.7,889.71,2304.0,889.75,890.42,889.7,889.71,2304.0
2018-12-12 15:30:00,890.03,890.94,890.03,890.94,914.0,890.03,890.94,890.03,890.94,914.0
2018-12-12 15:35:00,891.08,892.72,891.07,892.61,1200.0,891.08,892.72,891.07,892.61,1200.0
2018-12-12 15:40:00,892.96,893.05,891.45,891.45,2100.0,892.96,893.05,891.45,891.45,2100.0
2018-12-12 15:45:00,891.31,891.34,889.51,889.92,2300.0,891.31,891.34,889.51,889.92,2300.0
2018-12-12 15:50:00,890.23,890.31,889.6,889.95,3300.0,890.23,890.31,889.6,889.95,3300.0
2018-12-12 15:55:00,889.9,890.54,889.41,889.53,11468.0,889.9,890.54,889.41,889.53,11468.0
2018-12-13 09:30:00,886.2,888.98,883.79,888.98,4514.0,886.2,888.98,883.79,888.98,4514.0
2018-12-13 09:35:00,890.09,890.45,885.42,885.42,1200.0,890.09,890.45,885.42,885.42,1200.0
2018-12-13 09:40:00,884.01,884.01,882.6,883.01,1900.0,884.01,884.01,882.6,883.01,1900.0
2018-12-13 09:45:00,884.45,888.79,884.08,888.79,1083.0,884.45,888.79,884.08,888.79,1083.0
2018-12-13 09:50:00,888.64,888.64,887.6,888.64,700.0,888.64,888.64,887.6,888.64,700.0
2018-12-13 09:55:00,887.0,888.79,886.47,887.89,2700.0,887.0,888.79,886.47,887.89,2700.0
2018-12-13 10:00:00,888.74,892.04,888.74,890.92,2022.0,888.74,892.04,888.74,890.92,2022.0
2018-12-13 10:05:00,891.58,893.13,891.46,893.13,600.0,891.58,893.13,891.46,893.13,600.0
2018-12-13 10:10:00,893.13,893.13,893.13,893.13,0.0,893.13,893.13,893.13,893.13,0.0
2018-12-13 10:15:00,891.69,892.32,891.15,892.32,900.0,891.69,892.32,891.15,892.32,900.0
2018-12-13 10:20:00,892.92,893.1,891.76,892.38,700.0,892.92,893.1,891.76,892.38,700.0
2018-12-13 10:25:00,893.24,893.57,892.47,892.47,500.0,893.24,893.57,892.47,892.47,500.0
2018-12-13 10:30:00,891.95,892.06,890.31,891.37,2255.0,891.95,892.06,890.31,891.37,2255.0
2018-12-13 10:35:00,892.49,895.25,892.49,894.6,1876.0,892.49,895.25,892.49,894.6,1876.0
2018-12-13 10:40:00,894.56,895.71,893.4,893.51,1722.0,894.56,895.71,893.4,893.51,1722.0
2018-12-13 10:45:00,894.14,894.4,890.21,890.22,3726.0,894.14,894.4,890.21,890.22,3726.0
2018-12-13 10:50:00,890.47,890.59,889.01,890.55,2295.0,890.47,890.59,889.01,890.55,2295.0
2018-12-13 10:55:00,890.79,891.37,889.0,889.56,2132.0,890.79,891.37,889.0,889.56,2132.0
2018-12-13 11:00:00,889.97,890.54,888.1,890.18,1300.0,889.97,890.54,888.1,890.18,1300.0
2018-12-13 11:05:00,890.02,891.69,890.02,890.83,1900.0,890.02,891.69,890.02,890.83,1900.0
2018-12-13 11:10:00,890.82,890.82,888.83,889.12,871.0,890.82,890.82,888.83,889.12,871.0
2018-12-13 11:15:00,888.56,889.81,887.86,888.79,4197.0,888.56,889.81,887.86,888.79,4197.0
2018-12-13 11:20:00,888.14,888.22,886.8,886.83,1200.0,888.14,888.22,886.8,886.83,1200.0
2018-12-13 11:25:00,886.95,887.63,886.95,887.52,500.0,886.95,887.63,886.95,887.52,500.0
2018-12-13 11:30:00,888.99,889.73,888.61,889.73,809.0,888.99,889.73,888.61,889.73,809.0
2018-12-13 11:35:00,889.21,889.52,888.56,889.52,1000.0,889.21,889.52,888.56,889.52,1000.0
2018-12-13 11:40:00,889.25,890.67,888.66,890.67,900.0,889.25,890.67,888.66,890.67,900.0
2018-12-13 11:45:00,890.5,890.55,888.74,888.74,1200.0,890.5,890.55,888.74,888.74,1200.0
2018-12-13 11:50:00,888.25,888.25,887.16,888.15,700.0,888.25,888.25,887.16,888.15,700.0
2018-12-13 11:55:00,887.59,888.91,887.46,887.46,1701.0,887.59,888.91,887.46,887.46,1701.0
2018-12-13 12:00:00,887.06,887.06,884.8,885.05,4500.0,887.06,887.06,884.8,885.05,4500.0
2018-12-13 12:05:00,885.3,885.79,884.84,885.79,1100.0,885.3,885.79,884.84,885.79,1100.0
2018-12-13 12:10:00,884.7,885.79,884.17,885.29,1200.0,884.7,885.79,884.17,885.29,1200.0
2018-12-13 12:15:00,884.68,884.68,883.91,884.28,1200.0,884.68,884.68,883.91,884.28,1200.0
2018-12-13 12:20:00,883.22,883.62,882.66,883.0,1600.0,883.22,883.62,882.66,883.0,1600.0
2018-12-13 12:25:00,883.25,883.75,882.85,883.6,700.0,883.25,883.75,882.85,883.6,700.0
2018-12-13 12:30:00,884.15,884.51,884.15,884.51,200.0,884.15,884.51,884.15,884.51,200.0
2018-12-13 12:35:00,885.1,885.3,884.31,884.31,402.0,885.1,885.3,884.31,884.31,402.0
2018-12-13 12:40:00,885.0,885.0,884.6,884.6,200.0,885.0,885.0,884.6,884.6,200.0
2018-12-13 12:45:00,884.75,884.76,883.04,883.04,1000.0,884.75,884.76,883.04,883.04,1000.0
2018-12-13 12:50:00,883.68,883.85,880.95,880.95,1500.0,883.68,883.85,880.95,880.95,1500.0
2018-12-13 12:55:00,880.51,881.4,878.87,879.62,1500.0,880.51,881.4,878.87,879.62,1500.0
2018-12-13 13:00:00,879.34,879.34,878.37,878.37,3900.0,879.34,879.34,878.37,878.37,3900.0
2018-12-13 13:05:00,878.16,878.67,877.8,878.67,600.0,878.16,878.67,877.8,878.67,600.0
2018-12-13 13:10:00,878.55,880.32,877.86,880.0,1900.0,878.55,880.32,877.86,880.0,1900.0
2018-12-13 13:15:00,880.1,880.96,879.79,879.97,822.0,880.1,880.96,879.79,879.97,822.0
2018-12-13 13:20:00,880.28,880.47,880.28,880.28,500.0,880.28,880.47,880.28,880.28,500.0
2018-12-13 13:25:00,880.5,881.87,880.49,881.48,1300.0,880.5,881.87,880.49,881.48,1300.0
2018-12-13 13:30:00,882.75,884.49,882.02,882.18,2400.0,882.75,884.49,882.02,882.18,2400.0
2018-12-13 13:35:00,882.39,884.41,882.39,884.41,600.0,882.39,884.41,882.39,884.41,600.0
2018-12-13 13:40:00,883.74,883.75,883.74,883.74,100.0,883.74,883.75,883.74,883.74,100.0
2018-12-13 13:45:00,882.45,882.46,881.67,882.32,605.0,882.45,882.46,881.67,882.32,605.0
2018-12-13 13:50:00,882.24,882.24,881.28,881.28,400.0,882.24,882.24,881.28,881.28,400.0
2018-12-13 13:55:00,880.61,881.57,880.61,881.57,1051.0,880.61,881.57,880.61,881.57,1051.0
2018-12-13 14:00:00,881.56,881.71,879.99,879.99,1000.0,881.56,881.71,879.99,879.99,1000.0
2018-12-13 14:05:00,880.05,880.21,878.79,880.15,1939.0,880.05,880.21,878.79,880.15,1939.0
2018-12-13 14:10:00,879.94,880.92,879.85,879.9,450.0,879.94,880.92,879.85,879.9,450.0
2018-12-13 14:15:00,879.99,880.74,879.99,880.74,600.0,879.99,880.74,879.99,880.74,600.0
2018-12-13 14:20:00,880.69,881.12,880.66,880.67,300.0,880.69,881.12,880.66,880.67,300.0
2018-12-13 14:25:00,880.3,880.41,879.34,880.41,2606.0,880.3,880.41,879.34,880.41,2606.0
2018-12-13 14:30:00,881.0,881.25,880.16,881.25,792.0,881.0,881.25,880.16,881.25,792.0
2018-12-13 14:35:00,880.91,881.24,880.35,881.24,500.0,880.91,881.24,880.35,881.24,500.0
2018-12-13 14:40:00,881.63,881.92,881.18,881.8,850.0,881.63,881.92,881.18,881.8,850.0
2018-12-13 14:45:00,881.27,882.0,880.99,881.18,1611.0,881.27,882.0,880.99,881.18,1611.0
2018-12-13 14:50:00,881.32,882.22,881.32,882.21,350.0,881.32,882.22,881.32,882.21,350.0
2018-12-13 14:55:00,883.09,884.18,883.09,884.18,1250.0,883.09,884.18,883.09,884.18,1250.0
2018-12-13 15:00:00,883.54,883.54,882.57,882.57,1100.0,883.54,883.54,882.57,882.57,1100.0
2018-12-13 15:05:00,883.13,883.13,882.18,882.38,700.0,883.13,883.13,882.18,882.38,700.0
2018-12-13 15:10:00,882.13,882.71,882.13,882.68,995.0,882.13,882.71,882.13,882.68,995.0
2018-12-13 15:15:00,883.09,883.09,883.01,883.03,513.0,883.09,883.09,883.01,883.03,513.0
2018-12-13 15:20:00,883.28,884.13,882.96,884.13,2500.0,883.28,884.13,882.96,884.13,2500.0
2018-12-13 15:25:00,884.01,884.02,883.21,883.22,1955.0,884.01,884.02,883.21,883.22,1955.0
2018-12-13 15:30:00,882.99,883.93,882.91,883.75,3000.0,882.99,883.93,882.91,883.75,3000.0
2018-12-13 15:35:00,883.82,883.86,882.86,883.44,2500.0,883.82,883.86,882.86,883.44,2500.0
2018-12-13 15:40:00,883.48,884.4,883.43,883.92,3500.0,883.48,884.4,883.43,883.92,3500.0
2018-12-13 15:45:00,884.1,884.32,883.51,883.52,5227.0,884.1,884.32,883.51,883.52,5227.0
2018-12-13 15:50:00,883.5,883.9,883.29,883.4,4641.0,883.5,883.9,883.29,883.4,4641.0
2018-12-13 15:55:00,883.52,884.16,882.97,883.02,5848.0,883.52,884.16,882.97,883.02,5848.0
2018-12-14 09:30:00,885.83,886.09,879.71,885.3,5538.0,885.83,886.09,879.71,885.3,5538.0
2018-12-14 09:35:00,884.42,886.93,883.55,886.38,1860.0,884.42,886.93,883.55,886.38,1860.0
2018-12-14 09:40:00,887.42,892.0,887.42,892.0,2308.0,887.42,892.0,887.42,892.0,2308.0
2018-12-14 09:45:00,892.0,893.52,890.21,890.3,2480.0,892.0,893.52,890.21,890.3,2480.0
2018-12-14 09:50:00,889.77,889.77,887.06,887.07,700.0,889.77,889.77,887.06,887.07,700.0
2018-12-14 09:55:00,887.12,887.12,883.62,884.5,4463.0,887.12,887.12,883.62,884.5,4463.0
2018-12-14 10:00:00,883.09,884.94,882.81,884.94,1960.0,883.09,884.94,882.81,884.94,1960.0
2018-12-14 10:05:00,883.85,884.07,881.42,881.42,2100.0,883.85,884.07,881.42,881.42,2100.0
2018-12-14 10:10:00,881.62,883.64,881.62,883.64,1375.0,881.62,883.64,881.62,883.64,1375.0
2018-12-14 10:15:00,885.33,885.88,884.97,884.98,650.0,885.33,885.88,884.97,884.98,650.0
2018-12-14 10:20:00,885.16,885.9,885.01,885.38,2160.0,885.16,885.9,885.01,885.38,2160.0
2018-12-14 10:25:00,885.4,886.15,883.15,883.85,1600.0,885.4,886.15,883.15,883.85,1600.0
2018-12-14 10:30:00,883.12,883.39,880.74,880.74,800.0,883.12,883.39,880.74,880.74,800.0
2018-12-14 10:35:00,881.25,882.99,881.24,882.99,806.0,881.25,882.99,881.24,882.99,806.0
2018-12-14 10:40:00,882.09,882.53,882.0,882.53,700.0,882.09,882.53,882.0,882.53,700.0
2018-12-14 10:45:00,883.21,884.35,882.32,883.5,1000.0,883.21,884.35,882.32,883.5,1000.0
2018-12-14 10:50:00,882.63,883.55,882.24,883.02,801.0,882.63,883.55,882.24,883.02,801.0
2018-12-14 10:55:00,882.21,882.34,880.54,880.85,999.0,882.21,882.34,880.54,880.85,999.0
2018-12-14 11:00:00,881.46,882.79,881.46,882.46,1205.0,881.46,882.79,881.46,882.46,1205.0
2018-12-14 11:05:00,881.06,881.06,880.79,880.79,300.0,881.06,881.06,880.79,880.79,300.0
2018-12-14 11:10:00,880.0,880.0,880.0,880.0,200.0,880.0,880.0,880.0,880.0,200.0
2018-12-14 11:15:00,878.84,878.99,878.17,878.17,2900.0,878.84,878.99,878.17,878.17,2900.0
2018-12-14 11:20:00,877.71,878.54,876.64,877.31,6139.0,877.71,878.54,876.64,877.31,6139.0
2018-12-14 11:25:00,876.78,877.75,875.96,876.12,3000.0,876.78,877.75,875.96,876.12,3000.0
2018-12-14 11:30:00,876.01,876.54,874.35,874.95,4300.0,876.01,876.54,874.35,874.95,4300.0
2018-12-14 11:35:00,874.98,877.14,874.74,876.69,1400.0,874.98,877.14,874.74,876.69,1400.0
2018-12-14 11:40:00,876.56,876.56,876.45,876.45,400.0,876.56,876.56,876.45,876.45,400.0
2018-12-14 11:45:00,876.14,876.51,874.32,874.33,5572.0,876.14,876.51,874.32,874.33,5572.0
2018-12-14 11:50:00,873.95,875.66,873.81,874.54,3600.0,873.95,875.66,873.81,874.54,3600.0
2018-12-14 11:55:00,875.17,875.24,872.84,873.55,3450.0,875.17,875.24,872.84,873.55,3450.0
2018-12-14 12:00:00,874.75,874.82,873.71,873.71,900.0,874.75,874.82,873.71,873.71,900.0
2018-12-14 12:05:00,873.8,873.93,873.11,873.42,2293.0,873.8,873.93,873.11,873.42,2293.0
2018-12-14 12:10:00,873.29,874.5,873.15,873.15,3695.0,873.29,874.5,873.15,873.15,3695.0
2018-12-14 12:15:00,874.44,874.88,873.66,874.88,2100.0,874.44,874.88,873.66,874.88,2100.0
2018-12-14 12:20:00,873.9,874.25,873.18,874.13,2580.0,873.9,874.25,873.18,874.13,2580.0
2018-12-14 12:25:00,873.67,874.12,873.25,874.12,800.0,873.67,874.12,873.25,874.12,800.0
2018-12-14 12:30:00,874.87,875.38,874.02,874.96,1000.0,874.87,875.38,874.02,874.96,1000.0
2018-12-14 12:35:00,874.6,874.63,874.24,874.24,600.0,874.6,874.63,874.24,874.24,600.0
2018-12-14 12:40:00,874.08,874.18,874.04,874.04,300.0,874.08,874.18,874.04,874.04,300.0
2018-12-14 12:45:00,874.66,874.99,873.96,874.13,1200.0,874.66,874.99,873.96,874.13,1200.0
2018-12-14 12:50:00,874.25,874.25,873.0,873.62,2719.0,874.25,874.25,873.0,873.62,2719.0
2018-12-14 12:55:00,874.35,874.46,873.24,874.02,1600.0,874.35,874.46,873.24,874.02,1600.0
2018-12-14 13:00:00,872.97,872.97,872.65,872.65,300.0,872.97,872.97,872.65,872.65,300.0
2018-12-14 13:05:00,872.65,873.29,871.75,872.9,1986.0,872.65,873.29,871.75,872.9,1986.0
2018-12-14 13:10:00,873.39,873.77,873.22,873.77,600.0,873.39,873.77,873.22,873.77,600.0
2018-12-14 13:15:00,874.36,874.36,872.79,872.79,1200.0,874.36,874.36,872.79,872.79,1200.0
2018-12-14 13:20:00,873.35,873.99,873.35,873.56,600.0,873.35,873.99,873.35,873.56,600.0
2018-12-14 13:25:00,873.66,874.39,873.56,873.56,1700.0,873.66,874.39,873.56,873.56,1700.0
2018-12-14 13:30:00,873.02,873.25,870.81,870.89,1701.0,873.02,873.25,870.81,870.89,1701.0
2018-12-14 13:35:00,871.03,871.41,869.11,869.11,5007.0,871.03,871.41,869.11,869.11,5007.0
2018-12-14 13:40:00,869.72,869.72,869.09,869.09,200.0,869.72,869.72,869.09,869.09,200.0
2018-12-14 13:45:00,869.83,869.99,869.83,869.99,400.0,869.83,869.99,869.83,869.99,400.0
2018-12-14 13:50:00,870.4,870.4,869.57,870.15,1000.0,870.4,870.4,869.57,870.15,1000.0
2018-12-14 13:55:00,869.7,870.01,869.0,869.07,1400.0,869.7,870.01,869.0,869.07,1400.0
2018-12-14 14:00:00,869.23,869.6,868.62,869.59,2025.0,869.23,869.6,868.62,869.59,2025.0
2018-12-14 14:05:00,869.35,869.36,868.05,868.05,2300.0,869.35,869.36,868.05,868.05,2300.0
2018-12-14 14:10:00,868.85,869.03,868.04,868.3,1300.0,868.85,869.03,868.04,868.3,1300.0
2018-12-14 14:15:00,869.59,870.25,868.7,869.3,1300.0,869.59,870.25,868.7,869.3,1300.0
2018-12-14 14:20:00,868.99,870.61,868.99,870.61,700.0,868.99,870.61,868.99,870.61,700.0
2018-12-14 14:25:00,871.13,871.45,870.85,871.45,800.0,871.13,871.45,870.85,871.45,800.0
2018-12-14 14:30:00,871.85,872.29,871.16,871.89,1900.0,871.85,872.29,871.16,871.89,1900.0
2018-12-14 14:35:00,871.46,871.46,869.14,870.06,2600.0,871.46,871.46,869.14,870.06,2600.0
2018-12-14 14:40:00,870.19,871.91,870.19,870.71,1300.0,870.19,871.91,870.19,870.71,1300.0
2018-12-14 14:45:00,871.2,871.41,870.87,871.12,1400.0,871.2,871.41,870.87,871.12,1400.0
2018-12-14 14:50:00,870.79,871.38,869.78,870.4,2798.0,870.79,871.38,869.78,870.4,2798.0
2018-12-14 14:55:00,870.24,871.37,870.08,870.79,5200.0,870.24,871.37,870.08,870.79,5200.0
2018-12-14 15:00:00,870.9,871.37,870.51,870.51,1900.0,870.9,871.37,870.51,870.51,1900.0
2018-12-14 15:05:00,870.77,871.47,870.77,870.95,800.0,870.77,871.47,870.77,870.95,800.0
2018-12-14 15:10:00,871.23,872.93,870.97,872.47,1500.0,871.23,872.93,870.97,872.47,1500.0
2018-12-14 15:15:00,872.85,873.82,872.84,873.82,1100.0,872.85,873.82,872.84,873.82,1100.0
2018-12-14 15:20:00,873.37,873.37,872.73,873.07,1000.0,873.37,873.37,872.73,873.07,1000.0
2018-12-14 15:25:00,872.79,872.89,872.79,872.89,600.0,872.79,872.89,872.79,872.89,600.0
2018-12-14 15:30:00,872.75,873.19,872.27,872.69,5999.0,872.75,873.19,872.27,872.69,5999.0
2018-12-14 15:35:00,872.51,872.52,871.84,872.34,3001.0,872.51,872.52,871.84,872.34,3001.0
2018-12-14 15:40:00,872.33,872.42,871.64,871.69,3400.0,872.33,872.42,871.64,871.69,3400.0
2018-12-14 15:45:00,871.66,871.66,870.01,870.01,3220.0,871.66,871.66,870.01,870.01,3220.0
2018-12-14 15:50:00,869.9,870.44,869.62,870.08,3911.0,869.9,870.44,869.62,870.08,3911.0
2018-12-14 15:55:00,870.42,871.24,869.78,871.24,9911.0,870.42,871.24,869.78,871.24,9911.0
2018-12-17 09:30:00,866.71,866.71,861.02,861.1,2381.0,866.71,866.71,861.02,861.1,2381.0
2018-12-17 09:35:00,862.94,863.51,861.37,861.37,1900.0,862.94,863.51,861.37,861.37,1900.0
2018-12-17 09:40:00,860.84,863.77,860.29,860.3,2200.0,860.84,863.77,860.29,860.3,2200.0
2018-12-17 09:45:00,860.44,860.93,859.46,859.46,1333.0,860.44,860.93,859.46,859.46,1333.0
2018-12-17 09:50:00,859.28,860.0,858.63,859.75,1525.0,859.28,860.0,858.63,859.75,1525.0
2018-12-17 09:55:00,860.8,861.95,856.84,857.06,6869.0,860.8,861.95,856.84,857.06,6869.0
2018-12-17 10:00:00,856.22,856.22,851.11,851.11,3216.0,856.22,856.22,851.11,851.11,3216.0
2018-12-17 10:05:00,852.16,855.4,851.23,854.91,3993.0,852.16,855.4,851.23,854.91,3993.0
2018-12-17 10:10:00,856.24,859.42,855.31,859.42,1300.0,856.24,859.42,855.31,859.42,1300.0
2018-12-17 10:15:00,858.98,859.7,856.96,857.0,2100.0,858.98,859.7,856.96,857.0,2100.0
2018-12-17 10:20:00,857.95,859.81,856.8,857.79,2572.0,857.95,859.81,856.8,857.79,2572.0
2018-12-17 10:25:00,858.7,860.21,857.67,857.85,2100.0,858.7,860.21,857.67,857.85,2100.0
2018-12-17 10:30:00,857.85,858.56,856.47,857.41,3000.0,857.85,858.56,856.47,857.41,3000.0
2018-12-17 10:35:00,857.26,857.36,854.77,854.77,2132.0,857.26,857.36,854.77,854.77,2132.0
2018-12-17 10:40:00,855.31,857.42,855.31,856.99,1306.0,855.31,857.42,855.31,856.99,1306.0
2018-12-17 10:45:00,858.01,858.46,857.58,858.17,700.0,858.01,858.46,857.58,858.17,700.0
2018-12-17 10:50:00,858.95,860.77,858.95,859.79,800.0,858.95,860.77,858.95,859.79,800.0
2018-12-17 10:55:00,860.69,863.12,860.46,863.12,1300.0,860.69,863.12,860.46,863.12,1300.0
2018-12-17 11:00:00,863.45,866.07,863.45,864.84,3800.0,863.45,866.07,863.45,864.84,3800.0
2018-12-17 11:05:00,864.23,867.16,864.22,866.86,3000.0,864.23,867.16,864.22,866.86,3000.0
2018-12-17 11:10:00,868.62,869.75,866.95,867.99,4946.0,868.62,869.75,866.95,867.99,4946.0
2018-12-17 11:15:00,866.94,867.46,864.25,864.3,1200.0,866.94,867.46,864.25,864.3,1200.0
2018-12-17 11:20:00,864.25,867.89,864.25,867.89,2800.0,864.25,867.89,864.25,867.89,2800.0
2018-12-17 11:25:00,867.45,868.8,867.06,867.44,940.0,867.45,868.8,867.06,867.44,940.0
2018-12-17 11:30:00,867.44,867.44,866.56,866.66,923.0,867.44,867.44,866.56,866.66,923.0
2018-12-17 11:35:00,867.15,867.15,865.68,866.85,2607.0,867.15,867.15,865.68,866.85,2607.0
2018-12-17 11:40:00,867.04,867.62,865.3,867.26,2900.0,867.04,867.62,865.3,867.26,2900.0
2018-12-17 11:45:00,866.87,867.51,866.53,867.5,900.0,866.87,867.51,866.53,867.5,900.0
2018-12-17 11:50:00,868.43,869.73,868.43,869.73,1800.0,868.43,869.73,868.43,869.73,1800.0
2018-12-17 11:55:00,869.89,869.89,868.05,869.03,2201.0,869.89,869.89,868.05,869.03,2201.0
2018-12-17 12:00:00,869.59,870.52,868.73,870.52,2100.0,869.59,870.52,868.73,870.52,2100.0
2018-12-17 12:05:00,870.09,870.98,869.65,870.98,2061.0,870.09,870.98,869.65,870.98,2061.0
2018-12-17 12:10:00,870.13,870.64,867.23,867.23,1500.0,870.13,870.64,867.23,867.23,1500.0
2018-12-17 12:15:00,867.03,867.26,865.45,865.45,2900.0,867.03,867.26,865.45,865.45,2900.0
2018-12-17 12:20:00,865.39,865.39,864.74,864.92,2200.0,865.39,865.39,864.74,864.92,2200.0
2018-12-17 12:25:00,865.39,866.81,865.16,865.88,2600.0,865.39,866.81,865.16,865.88,2600.0
2018-12-17 12:30:00,865.25,865.25,863.78,863.78,808.0,865.25,865.25,863.78,863.78,808.0
2018-12-17 12:35:00,862.65,863.35,862.1,862.45,1100.0,862.65,863.35,862.1,862.45,1100.0
2018-12-17 12:40:00,863.08,863.34,862.11,862.11,1101.0,863.08,863.34,862.11,862.11,1101.0
2018-12-17 12:45:00,862.41,864.16,862.41,864.16,800.0,862.41,864.16,862.41,864.16,800.0
2018-12-17 12:50:00,864.45,864.45,861.66,861.66,600.0,864.45,864.45,861.66,861.66,600.0
2018-12-17 12:55:00,860.78,864.07,860.78,864.07,2000.0,860.78,864.07,860.78,864.07,2000.0
2018-12-17 13:00:00,863.47,863.47,861.8,861.93,1443.0,863.47,863.47,861.8,861.93,1443.0
2018-12-17 13:05:00,862.56,862.57,862.14,862.34,700.0,862.56,862.57,862.14,862.34,700.0
2018-12-17 13:10:00,861.81,862.96,861.49,862.53,2431.0,861.81,862.96,861.49,862.53,2431.0
2018-12-17 13:15:00,862.06,862.2,860.64,861.58,1920.0,862.06,862.2,860.64,861.58,1920.0
2018-12-17 13:20:00,861.15,863.97,861.14,863.97,1701.0,861.15,863.97,861.14,863.97,1701.0
2018-12-17 13:25:00,864.26,864.26,862.49,864.2,1400.0,864.26,864.26,862.49,864.2,1400.0
2018-12-17 13:30:00,864.26,864.68,861.11,861.11,1000.0,864.26,864.68,861.11,861.11,1000.0
2018-12-17 13:35:00,861.64,862.94,859.92,859.93,1800.0,861.64,862.94,859.92,859.93,1800.0
2018-12-17 13:40:00,861.14,862.5,859.83,860.13,3307.0,861.14,862.5,859.83,860.13,3307.0
2018-12-17 13:45:00,859.77,859.77,857.1,857.82,2508.0,859.77,859.77,857.1,857.82,2508.0
2018-12-17 13:50:00,859.16,860.95,858.58,860.34,2200.0,859.16,860.95,858.58,860.34,2200.0
2018-12-17 13:55:00,860.92,862.31,860.53,861.89,2100.0,860.92,862.31,860.53,861.89,2100.0
2018-12-17 14:00:00,860.58,860.68,858.76,859.81,1612.0,860.58,860.68,858.76,859.81,1612.0
2018-12-17 14:05:00,858.9,859.97,857.7,858.34,2098.0,858.9,859.97,857.7,858.34,2098.0
2018-12-17 14:10:00,858.8,859.58,858.49,858.84,1920.0,858.8,859.58,858.49,858.84,1920.0
2018-12-17 14:15:00,859.26,860.66,858.77,859.84,1421.0,859.26,860.66,858.77,859.84,1421.0
2018-12-17 14:20:00,860.41,861.12,859.75,860.08,2400.0,860.41,861.12,859.75,860.08,2400.0
2018-12-17 14:25:00,860.16,861.73,859.53,860.23,1300.0,860.16,861.73,859.53,860.23,1300.0
2018-12-17 14:30:00,860.86,861.23,859.47,859.48,3518.0,860.86,861.23,859.47,859.48,3518.0
2018-12-17 14:35:00,860.33,862.19,860.2,861.19,2400.0,860.33,862.19,860.2,861.19,2400.0
2018-12-17 14:40:00,862.2,862.95,861.71,862.55,2300.0,862.2,862.95,861.71,862.55,2300.0
2018-12-17 14:45:00,863.03,863.53,862.55,863.04,1100.0,863.03,863.53,862.55,863.04,1100.0
2018-12-17 14:50:00,863.1,863.1,860.97,861.63,1609.0,863.1,863.1,860.97,861.63,1609.0
2018-12-17 14:55:00,861.62,862.23,861.23,861.23,1400.0,861.62,862.23,861.23,861.23,1400.0
2018-12-17 15:00:00,861.23,861.32,860.74,861.21,1100.0,861.23,861.32,860.74,861.21,1100.0
2018-12-17 15:05:00,861.12,861.63,858.81,858.82,2105.0,861.12,861.63,858.81,858.82,2105.0
2018-12-17 15:10:00,859.13,861.05,859.13,859.7,2308.0,859.13,861.05,859.13,859.7,2308.0
2018-12-17 15:15:00,859.97,861.66,859.97,861.32,4015.0,859.97,861.66,859.97,861.32,4015.0
2018-12-17 15:20:00,860.6,861.2,859.03,859.03,3597.0,860.6,861.2,859.03,859.03,3597.0
2018-12-17 15:25:00,858.5,858.5,857.36,857.37,2913.0,858.5,858.5,857.36,857.37,2913.0
2018-12-17 15:30:00,857.57,857.57,855.46,855.47,2817.0,857.57,857.57,855.46,855.47,2817.0
2018-12-17 15:35:00,854.91,854.91,840.7,850.07,34004.0,854.91,854.91,840.7,850.07,34004.0
2018-12-17 15:40:00,849.99,849.99,847.96,849.57,3962.0,849.99,849.99,847.96,849.57,3962.0
2018-12-17 15:45:00,848.54,850.36,848.16,850.14,8964.0,848.54,850.36,848.16,850.14,8964.0
2018-12-17 15:50:00,850.83,854.33,850.82,854.18,5616.0,850.83,854.33,850.82,854.18,5616.0
2018-12-17 15:55:00,853.85,855.31,853.51,855.23,14250.0,853.85,855.31,853.51,855.23,14250.0
2018-12-18 09:30:00,865.13,865.13,863.99,863.99,2064.0,865.13,865.13,863.99,863.99,2064.0
2018-12-18 09:35:00,862.0,862.73,857.63,862.58,3300.0,862.0,862.73,857.63,862.58,3300.0
2018-12-18 09:40:00,862.87,864.96,862.54,864.03,1963.0,862.87,864.96,862.54,864.03,1963.0
2018-12-18 09:45:00,866.34,866.34,864.47,864.48,2488.0,866.34,866.34,864.47,864.48,2488.0
2018-12-18 09:50:00,863.42,865.85,863.22,865.44,2400.0,863.42,865.85,863.22,865.44,2400.0
2018-12-18 09:55:00,864.88,864.88,862.0,862.0,1400.0,864.88,864.88,862.0,862.0,1400.0
2018-12-18 10:00:00,861.94,863.95,860.55,863.16,1482.0,861.94,863.95,860.55,863.16,1482.0
2018-12-18 10:05:00,863.6,866.0,863.6,866.0,500.0,863.6,866.0,863.6,866.0,500.0
2018-12-18 10:10:00,865.37,866.21,864.91,865.3,4584.0,865.37,866.21,864.91,865.3,4584.0
2018-12-18 10:15:00,865.72,865.73,864.16,864.17,1300.0,865.72,865.73,864.16,864.17,1300.0
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 10:25:00,863.56,863.56,863.56,863.56,0.0,863.56,863.56,863.56,863.56,0.0
2018-12-18 10:30:00,863.34,866.84,863.26,866.84,1000.0,863.34,866.84,863.26,866.84,1000.0
2018-12-18 10:35:00,867.49,867.49,865.53,866.27,1953.0,867.49,867.49,865.53,866.27,1953.0
2018-12-18 10:40:00,866.41,866.41,864.83,864.96,500.0,866.41,866.41,864.83,864.96,500.0
2018-12-18 10:45:00,864.56,865.76,864.21,865.76,1200.0,864.56,865.76,864.21,865.76,1200.0
2018-12-18 10:50:00,865.04,865.07,863.46,863.46,1300.0,865.04,865.07,863.46,863.46,1300.0
2018-12-18 10:55:00,863.84,864.05,862.96,862.97,1100.0,863.84,864.05,862.96,862.97,1100.0
2018-12-18 11:00:00,863.38,863.85,862.49,862.75,1559.0,863.38,863.85,862.49,862.75,1559.0
2018-12-18 11:05:00,862.98,863.59,861.88,862.19,1900.0,862.98,863.59,861.88,862.19,1900.0
2018-12-18 11:10:00,861.96,862.19,859.12,860.45,2600.0,861.96,862.19,859.12,860.45,2600.0
2018-12-18 11:15:00,860.82,863.88,860.81,863.88,2200.0,860.82,863.88,860.81,863.88,2200.0
2018-12-18 11:20:00,862.8,862.8,861.25,861.25,3400.0,862.8,862.8,861.25,861.25,3400.0
2018-12-18 11:25:00,860.29,861.43,860.29,861.4,1000.0,860.29,861.43,860.29,861.4,1000.0
2018-12-18 11:30:00,862.02,863.27,861.05,863.27,1701.0,862.02,863.27,861.05,863.27,1701.0
2018-12-18 11:35:00,863.67,865.58,863.67,864.52,800.0,863.67,865.58,863.67,864.52,800.0
2018-12-18 11:40:00,865.59,865.67,863.54,863.54,1564.0,865.59,865.67,863.54,863.54,1564.0
2018-12-18 11:45:00,863.21,865.29,863.21,865.29,1381.0,863.21,865.29,863.21,865.29,1381.0
2018-12-18 11:50:00,864.59,865.08,863.25,863.25,1570.0,864.59,865.08,863.25,863.25,1570.0
2018-12-18 11:55:00,864.2,864.21,862.31,862.31,1999.0,864.2,864.21,862.31,862.31,1999.0
2018-12-18 12:00:00,862.74,863.27,862.35,862.82,700.0,862.74,863.27,862.35,862.82,700.0
2018-12-18 12:05:00,863.52,864.38,863.27,864.29,1700.0,863.52,864.38,863.27,864.29,1700.0
2018-12-18 12:10:00,865.37,865.77,865.17,865.77,1100.0,865.37,865.77,865.17,865.77,1100.0
2018-12-18 12:15:00,866.23,868.49,866.23,868.43,2301.0,866.23,868.49,866.23,868.43,2301.0
2018-12-18 12:20:00,867.68,867.68,866.35,866.35,1100.0,867.68,867.68,866.35,866.35,1100.0
2018-12-18 12:25:00,866.64,867.0,866.36,866.36,2600.0,866.64,867.0,866.36,866.36,2600.0
2018-12-18 12:30:00,866.19,866.56,865.37,865.38,300.0,866.19,866.56,865.37,865.38,300.0
2018-12-18 12:35:00,865.06,865.06,862.05,862.72,2973.0,865.06,865.06,862.05,862.72,2973.0
2018-12-18 12:40:00,863.57,864.18,863.56,863.85,8186.0,863.57,864.18,863.56,863.85,8186.0
2018-12-18 12:45:00,863.67,864.03,862.45,863.27,1600.0,863.67,864.03,862.45,863.27,1600.0
2018-12-18 12:50:00,863.17,863.59,863.17,863.59,1501.0,863.17,863.59,863.17,863.59,1501.0
2018-12-18 12:55:00,864.08,864.2,863.46,864.2,4100.0,864.08,864.2,863.46,864.2,4100.0
2018-12-18 13:00:00,863.77,864.68,863.62,864.68,701.0,863.77,864.68,863.62,864.68,701.0
2018-12-18 13:05:00,864.5,864.5,864.21,864.21,500.0,864.5,864.5,864.21,864.21,500.0
2018-12-18 13:10:00,863.55,864.81,863.55,864.6,2051.0,863.55,864.81,863.55,864.6,2051.0
2018-12-18 13:15:00,863.9,864.36,863.86,864.08,1900.0,863.9,864.36,863.86,864.08,1900.0
2018-12-18 13:20:00,863.55,864.4,863.54,864.4,600.0,863.55,864.4,863.54,864.4,600.0
2018-12-18 13:25:00,863.12,863.52,861.12,861.81,3278.0,863.12,863.52,861.12,861.81,3278.0
2018-12-18 13:30:00,861.19,861.61,860.79,861.46,3714.0,861.19,861.61,860.79,861.46,3714.0
2018-12-18 13:35:00,861.31,862.29,861.08,862.29,1593.0,861.31,862.29,861.08,862.29,1593.0
2018-12-18 13:40:00,861.69,862.29,861.69,861.97,2603.0,861.69,862.29,861.69,861.97,2603.0
2018-12-18 13:45:00,862.03,862.45,861.69,862.24,2695.0,862.03,862.45,861.69,862.24,2695.0
2018-12-18 13:50:00,861.8,862.54,860.05,860.64,2986.0,861.8,862.54,860.05,860.64,2986.0
2018-12-18 13:55:00,859.89,860.66,859.89,860.65,1500.0,859.89,860.66,859.89,860.65,1500.0
2018-12-18 14:00:00,860.29,861.41,860.29,861.41,1100.0,860.29,861.41,860.29,861.41,1100.0
2018-12-18 14:05:00,861.33,862.24,860.81,862.06,2550.0,861.33,862.24,860.81,862.06,2550.0
2018-12-18 14:10:00,861.77,861.77,860.52,860.52,2113.0,861.77,861.77,860.52,860.52,2113.0
2018-12-18 14:15:00,860.35,860.35,859.11,859.11,500.0,860.35,860.35,859.11,859.11,500.0
2018-12-18 14:20:00,859.36,859.84,858.42,859.0,1400.0,859.36,859.84,858.42,859.0,1400.0
2018-12-18 14:25:00,859.13,859.64,859.13,859.55,830.0,859.13,859.64,859.13,859.55,830.0
2018-12-18 14:30:00,858.66,858.66,857.34,857.34,1300.0,858.66,858.66,857.34,857.34,1300.0
2018-12-18 14:35:00,857.12,858.75,857.12,858.11,3401.0,857.12,858.75,857.12,858.11,3401.0
2018-12-18 14:40:00,858.33,858.39,856.03,856.03,2256.0,858.33,858.39,856.03,856.03,2256.0
2018-12-18 14:45:00,856.24,857.03,856.05,857.03,700.0,856.24,857.03,856.05,857.03,700.0
2018-12-18 14:50:00,856.51,857.77,856.51,857.0,1781.0,856.51,857.77,856.51,857.0,1781.0
2018-12-18 14:55:00,857.65,857.83,853.84,853.84,2997.0,857.65,857.83,853.84,853.84,2997.0
2018-12-18 15:00:00,854.64,855.43,854.42,854.82,2900.0,854.64,855.43,854.42,854.82,2900.0
2018-12-18 15:05:00,854.32,855.97,853.01,853.01,1524.0,854.32,855.97,853.01,853.01,1524.0
2018-12-18 15:10:00,854.47,854.47,853.82,853.82,456.0,854.47,854.47,853.82,853.82,456.0
2018-12-18 15:15:00,853.05,855.33,853.01,855.28,3001.0,853.05,855.33,853.01,855.28,3001.0
2018-12-18 15:20:00,855.29,856.66,855.29,856.25,5915.0,855.29,856.66,855.29,856.25,5915.0
2018-12-18 15:25:00,855.87,856.77,855.83,856.71,2800.0,855.87,856.77,855.83,856.71,2800.0
2018-12-18 15:30:00,856.79,857.63,856.79,857.13,1945.0,856.79,857.63,856.79,857.13,1945.0
2018-12-18 15:35:00,857.45,857.99,857.03,857.09,6602.0,857.45,857.99,857.03,857.09,6602.0
2018-12-18 15:40:00,857.34,857.85,857.23,857.73,3005.0,857.34,857.85,857.23,857.73,3005.0
2018-12-18 15:45:00,858.03,859.23,858.0,859.23,4168.0,858.03,859.23,858.0,859.23,4168.0
2018-12-18 15:50:00,858.66,860.07,858.24,859.99,6475.0,858.66,860.07,858.24,859.99,6475.0
2018-12-18 15:55:00,859.78,860.25,857.23,857.52,10210.0,859.78,860.25,857.23,857.52,10210.0
2018-12-19 09:30:00,857.0,863.39,857.0,862.22,2570.0,857.0,863.39,857.0,862.22,2570.0
2018-12-19 09:35:00,865.53,865.53,857.47,858.79,1857.0,865.53,865.53,857.47,858.79,1857.0
2018-12-19 09:40:00,858.77,860.07,854.64,854.65,1300.0,858.77,860.07,854.64,854.65,1300.0
2018-12-19 09:45:00,855.57,856.94,850.57,850.58,2102.0,855.57,856.94,850.57,850.58,2102.0
2018-12-19 09:50:00,850.43,851.58,849.43,851.26,1200.0,850.43,851.58,849.43,851.26,1200.0
2018-12-19 09:55:00,850.4,855.22,850.39,854.32,1500.0,850.4,855.22,850.39,854.32,1500.0
2018-12-19 10:00:00,854.45,854.45,852.06,853.51,2400.0,854.45,854.45,852.06,853.51,2400.0
2018-12-19 10:05:00,853.37,854.09,853.28,854.06,2700.0,853.37,854.09,853.28,854.06,2700.0
2018-12-19 10:10:00,853.37,853.98,851.93,853.55,3166.0,853.37,853.98,851.93,853.55,3166.0
2018-12-19 10:15:00,854.11,854.44,852.41,854.44,3205.0,854.11,854.44,852.41,854.44,3205.0
2018-12-19 10:20:00,853.68,855.83,852.72,852.72,1600.0,853.68,855.83,852.72,852.72,1600.0
2018-12-19 10:25:00,852.37,852.37,852.37,852.37,100.0,852.37,852.37,852.37,852.37,100.0
2018-12-19 10:30:00,852.35,852.61,851.42,851.43,1500.0,852.35,852.61,851.42,851.43,1500.0
2018-12-19 10:35:00,852.46,853.04,851.25,851.25,2176.0,852.46,853.04,851.25,851.25,2176.0
2018-12-19 10:40:00,851.38,851.89,847.44,847.44,2800.0,851.38,851.89,847.44,847.44,2800.0
2018-12-19 10:45:00,847.47,847.47,843.77,843.77,7902.0,847.47,847.47,843.77,843.77,7902.0
2018-12-19 10:50:00,843.83,846.39,843.13,844.53,8801.0,843.83,846.39,843.13,844.53,8801.0
2018-12-19 10:55:00,843.78,847.27,843.78,846.54,4867.0,843.78,847.27,843.78,846.54,4867.0
2018-12-19 11:00:00,845.81,846.23,845.58,846.11,900.0,845.81,846.23,845.58,846.11,900.0
2018-12-19 11:05:00,845.12,845.12,843.84,843.84,1900.0,845.12,845.12,843.84,843.84,1900.0
2018-12-19 11:10:00,843.73,844.85,842.93,844.05,2500.0,843.73,844.85,842.93,844.05,2500.0
2018-12-19 11:15:00,843.11,843.73,841.29,841.29,2844.0,843.11,843.73,841.29,841.29,2844.0
2018-12-19 11:20:00,841.92,843.19,841.37,843.19,3804.0,841.92,843.19,841.37,843.19,3804.0
2018-12-19 11:25:00,842.46,843.24,841.79,842.82,3200.0,842.46,843.24,841.79,842.82,3200.0
2018-12-19 11:30:00,842.59,842.59,841.61,841.94,1100.0,842.59,842.59,841.61,841.94,1100.0
2018-12-19 11:35:00,842.64,843.01,842.25,843.01,598.0,842.64,843.01,842.25,843.01,598.0
2018-12-19 11:40:00,842.77,842.77,841.11,841.92,2300.0,842.77,842.77,841.11,841.92,2300.0
2018-12-19 11:45:00,842.7,842.78,841.97,842.41,2500.0,842.7,842.78,841.97,842.41,2500.0
2018-12-19 11:50:00,842.95,843.08,841.57,841.57,2038.0,842.95,843.08,841.57,841.57,2038.0
2018-12-19 11:55:00,840.57,842.59,840.0,842.59,2700.0,840.57,842.59,840.0,842.59,2700.0
2018-12-19 12:00:00,842.77,845.41,842.67,844.9,1700.0,842.77,845.41,842.67,844.9,1700.0
2018-12-19 12:05:00,845.6,846.54,845.46,846.54,1000.0,845.6,846.54,845.46,846.54,1000.0
2018-12-19 12:10:00,846.85,848.27,846.62,847.69,4300.0,846.85,848.27,846.62,847.69,4300.0
2018-12-19 12:15:00,846.97,847.36,845.55,845.69,1700.0,846.97,847.36,845.55,845.69,1700.0
2018-12-19 12:20:00,845.4,845.93,844.73,845.93,1800.0,845.4,845.93,844.73,845.93,1800.0
2018-12-19 12:25:00,846.8,846.97,845.86,846.01,1118.0,846.8,846.97,845.86,846.01,1118.0
2018-12-19 12:30:00,846.27,846.64,845.85,846.03,1500.0,846.27,846.64,845.85,846.03,1500.0
2018-12-19 12:35:00,846.53,846.53,846.03,846.04,600.0,846.53,846.53,846.03,846.04,600.0
2018-12-19 12:40:00,846.49,846.49,845.27,845.27,1600.0,846.49,846.49,845.27,845.27,1600.0
2018-12-19 12:45:00,845.54,845.55,845.12,845.23,600.0,845.54,845.55,845.12,845.23,600.0
2018-12-19 12:50:00,845.46,846.48,844.72,845.15,3300.0,845.46,846.48,844.72,845.15,3300.0
2018-12-19 12:55:00,845.42,845.42,844.2,844.46,1400.0,845.42,845.42,844.2,844.46,1400.0
2018-12-19 13:00:00,844.17,844.74,844.07,844.74,800.0,844.17,844.74,844.07,844.74,800.0
2018-12-19 13:05:00,844.72,847.11,844.65,847.11,1602.0,844.72,847.11,844.65,847.11,1602.0
2018-12-19 13:10:00,847.05,847.68,845.71,845.71,2800.0,847.05,847.68,845.71,845.71,2800.0
2018-12-19 13:15:00,844.95,844.95,844.9,844.9,300.0,844.95,844.95,844.9,844.9,300.0
2018-12-19 13:20:00,844.94,845.39,843.24,845.39,4055.0,844.94,845.39,843.24,845.39,4055.0
2018-12-19 13:25:00,845.65,847.31,845.65,846.18,2400.0,845.65,847.31,845.65,846.18,2400.0
2018-12-19 13:30:00,845.92,846.07,845.92,846.07,200.0,845.92,846.07,845.92,846.07,200.0
2018-12-19 13:35:00,845.97,845.97,845.96,845.97,200.0,845.97,845.97,845.96,845.97,200.0
2018-12-19 13:40:00,846.41,846.41,844.73,846.3,2148.0,846.41,846.41,844.73,846.3,2148.0
2018-12-19 13:45:00,845.98,846.26,844.52,844.53,1900.0,845.98,846.26,844.52,844.53,1900.0
2018-12-19 13:50:00,844.19,846.08,843.79,846.08,1600.0,844.19,846.08,843.79,846.08,1600.0
2018-12-19 13:55:00,846.3,850.0,846.3,847.8,2328.0,846.3,850.0,846.3,847.8,2328.0
2018-12-19 14:00:00,847.8,847.82,842.94,842.94,4450.0,847.8,847.82,842.94,842.94,4450.0
2018-12-19 14:05:00,843.7,844.0,841.16,841.76,2000.0,843.7,844.0,841.16,841.76,2000.0
2018-12-19 14:10:00,842.55,844.18,841.86,842.17,3362.0,842.55,844.18,841.86,842.17,3362.0
2018-12-19 14:15:00,842.0,842.53,840.79,840.85,6500.0,842.0,842.53,840.79,840.85,6500.0
2018-12-19 14:20:00,840.79,842.57,840.31,841.38,1543.0,840.79,842.57,840.31,841.38,1543.0
2018-12-19 14:25:00,842.0,844.07,842.0,844.07,500.0,842.0,844.07,842.0,844.07,500.0
2018-12-19 14:30:00,842.86,844.16,842.08,844.15,1002.0,842.86,844.16,842.08,844.15,1002.0
2018-12-19 14:35:00,844.56,844.56,842.13,842.13,675.0,844.56,844.56,842.13,842.13,675.0
2018-12-19 14:40:00,841.67,841.67,836.1,836.1,1684.0,841.67,841.67,836.1,836.1,1684.0
2018-12-19 14:45:00,836.99,839.86,836.94,839.86,3246.0,836.99,839.86,836.94,839.86,3246.0
2018-12-19 14:50:00,839.48,840.13,838.25,839.51,2200.0,839.48,840.13,838.25,839.51,2200.0
2018-12-19 14:55:00,838.79,840.12,836.88,838.39,5722.0,838.79,840.12,836.88,838.39,5722.0
2018-12-19 15:00:00,837.2,837.75,834.32,834.72,1800.0,837.2,837.75,834.32,834.72,1800.0
2018-12-19 15:05:00,833.8,835.77,831.65,834.06,2819.0,833.8,835.77,831.65,834.06,2819.0
2018-12-19 15:10:00,833.31,836.54,832.83,836.54,3007.0,833.31,836.54,832.83,836.54,3007.0
2018-12-19 15:15:00,837.0,837.68,834.38,835.97,3000.0,837.0,837.68,834.38,835.97,3000.0
2018-12-19 15:20:00,835.67,839.0,834.72,839.0,3310.0,835.67,839.0,834.72,839.0,3310.0
2018-12-19 15:25:00,838.5,838.71,835.09,835.09,5167.0,838.5,838.71,835.09,835.09,5167.0
2018-12-19 15:30:00,834.53,837.96,834.53,836.87,3400.0,834.53,837.96,834.53,836.87,3400.0
2018-12-19 15:35:00,836.79,837.54,836.19,837.07,2298.0,836.79,837.54,836.19,837.07,2298.0
2018-12-19 15:40:00,836.47,836.47,834.98,835.5,3332.0,836.47,836.47,834.98,835.5,3332.0
2018-12-19 15:45:00,835.98,837.41,835.73,837.13,4919.0,835.98,837.41,835.73,837.13,4919.0
2018-12-19 15:50:00,837.13,838.63,837.13,838.03,4161.0,837.13,838.63,837.13,838.03,4161.0
2018-12-19 15:55:00,838.3,838.58,835.49,836.23,9802.0,838.3,838.58,835.49,836.23,9802.0
2018-12-20 09:30:00,830.97,830.97,830.01,830.08,1337.0,830.97,830.97,830.01,830.08,1337.0
2018-12-20 09:35:00,827.5,831.55,826.64,828.57,2500.0,827.5,831.55,826.64,828.57,2500.0
2018-12-20 09:40:00,827.97,827.97,824.17,824.49,1601.0,827.97,827.97,824.17,824.49,1601.0
2018-12-20 09:45:00,825.23,826.31,824.24,824.24,701.0,825.23,826.31,824.24,824.24,701.0
2018-12-20 09:50:00,823.17,823.27,817.7,817.7,1000.0,823.17,823.27,817.7,817.7,1000.0
2018-12-20 09:55:00,819.58,822.5,818.87,821.25,2800.0,819.58,822.5,818.87,821.25,2800.0
2018-12-20 10:00:00,823.27,824.81,822.94,822.95,1600.0,823.27,824.81,822.94,822.95,1600.0
2018-12-20 10:05:00,822.38,825.46,822.38,825.32,5600.0,822.38,825.46,822.38,825.32,5600.0
2018-12-20 10:10:00,824.72,824.81,822.8,822.81,1707.0,824.72,824.81,822.8,822.81,1707.0
2018-12-20 10:15:00,823.5,823.51,820.0,820.0,1300.0,823.5,823.51,820.0,820.0,1300.0
2018-12-20 10:20:00,820.46,823.03,819.62,822.28,6820.0,820.46,823.03,819.62,822.28,6820.0
2018-12-20 10:25:00,822.13,824.07,822.06,823.67,4881.0,822.13,824.07,822.06,823.67,4881.0
2018-12-20 10:30:00,822.04,825.12,822.04,824.37,3836.0,822.04,825.12,822.04,824.37,3836.0
2018-12-20 10:35:00,823.41,826.28,823.41,826.28,900.0,823.41,826.28,823.41,826.28,900.0
2018-12-20 10:40:00,826.03,827.3,825.58,826.75,3050.0,826.03,827.3,825.58,826.75,3050.0
2018-12-20 10:45:00,828.02,828.02,823.92,825.28,7000.0,828.02,828.02,823.92,825.28,7000.0
2018-12-20 10:50:00,825.3,826.2,825.04,825.61,2300.0,825.3,826.2,825.04,825.61,2300.0
2018-12-20 10:55:00,824.99,826.27,824.72,824.97,5100.0,824.99,826.27,824.72,824.97,5100.0
2018-12-20 11:00:00,824.97,825.96,824.25,825.54,4540.0,824.97,825.96,824.25,825.54,4540.0
2018-12-20 11:05:00,825.1,826.47,824.94,825.42,2703.0,825.1,826.47,824.94,825.42,2703.0
2018-12-20 11:10:00,825.65,825.74,824.91,824.91,2303.0,825.65,825.74,824.91,824.91,2303.0
2018-12-20 11:15:00,824.67,825.92,824.67,825.92,2916.0,824.67,825.92,824.67,825.92,2916.0
2018-12-20 11:20:00,825.14,825.14,823.68,824.21,2700.0,825.14,825.14,823.68,824.21,2700.0
2018-12-20 11:25:00,824.64,824.76,823.32,824.74,2815.0,824.64,824.76,823.32,824.74,2815.0
2018-12-20 11:30:00,824.46,825.11,823.36,823.36,850.0,824.46,825.11,823.36,823.36,850.0
2018-12-20 11:35:00,823.8,824.78,822.19,823.25,2900.0,823.8,824.78,822.19,823.25,2900.0
2018-12-20 11:40:00,823.83,824.53,822.22,822.22,1602.0,823.83,824.53,822.22,822.22,1602.0
2018-12-20 11:45:00,821.88,823.2,821.88,822.19,2500.0,821.88,823.2,821.88,822.19,2500.0
2018-12-20 11:50:00,822.19,824.05,820.54,823.51,17429.0,822.19,824.05,820.54,823.51,17429.0
2018-12-20 11:55:00,825.01,825.69,821.71,822.19,7002.0,825.01,825.69,821.71,822.19,7002.0
2018-12-20 12:00:00,822.86,823.72,821.49,822.89,2550.0,822.86,823.72,821.49,822.89,2550.0
2018-12-20 12:05:00,821.4,825.0,821.25,822.78,5600.0,821.4,825.0,821.25,822.78,5600.0
2018-12-20 12:10:00,823.18,824.22,822.84,823.41,3000.0,823.18,824.22,822.84,823.41,3000.0
2018-12-20 12:15:00,823.48,825.37,823.36,825.37,9903.0,823.48,825.37,823.36,825.37,9903.0
2018-12-20 12:20:00,825.13,825.3,824.72,825.3,2001.0,825.13,825.3,824.72,825.3,2001.0
2018-12-20 12:25:00,825.73,828.48,825.73,828.48,2626.0,825.73,828.48,825.73,828.48,2626.0
2018-12-20 12:30:00,828.37,828.37,825.92,825.92,1150.0,828.37,828.37,825.92,825.92,1150.0
2018-12-20 12:35:00,824.99,826.45,823.21,823.21,5500.0,824.99,826.45,823.21,823.21,5500.0
2018-12-20 12:40:00,823.08,825.43,822.7,824.59,3200.0,823.08,825.43,822.7,824.59,3200.0
2018-12-20 12:45:00,824.77,825.66,824.62,825.66,1200.0,824.77,825.66,824.62,825.66,1200.0
2018-12-20 12:50:00,826.16,826.16,825.12,825.12,1300.0,826.16,826.16,825.12,825.12,1300.0
2018-12-20 12:55:00,824.74,825.81,824.6,825.2,2622.0,824.74,825.81,824.6,825.2,2622.0
2018-12-20 13:00:00,824.69,824.81,824.07,824.37,1225.0,824.69,824.81,824.07,824.37,1225.0
2018-12-20 13:05:00,824.37,824.37,822.52,822.91,1300.0,824.37,824.37,822.52,822.91,1300.0
2018-12-20 13:10:00,822.76,823.93,822.41,823.63,1100.0,822.76,823.93,822.41,823.63,1100.0
2018-12-20 13:15:00,823.63,824.38,823.47,824.06,1380.0,823.63,824.38,823.47,824.06,1380.0
2018-12-20 13:20:00,823.81,825.15,823.69,824.79,7882.0,823.81,825.15,823.69,824.79,7882.0
2018-12-20 13:25:00,825.33,825.33,824.78,825.18,1300.0,825.33,825.33,824.78,825.18,1300.0
2018-12-20 13:30:00,824.71,825.25,824.49,824.87,1700.0,824.71,825.25,824.49,824.87,1700.0
2018-12-20 13:35:00,824.86,825.56,824.37,825.56,4500.0,824.86,825.56,824.37,825.56,4500.0
2018-12-20 13:40:00,824.3,826.43,823.96,826.41,4300.0,824.3,826.43,823.96,826.41,4300.0
2018-12-20 13:45:00,826.34,826.8,825.58,826.36,2605.0,826.34,826.8,825.58,826.36,2605.0
2018-12-20 13:50:00,825.54,825.54,823.26,823.26,2100.0,825.54,825.54,823.26,823.26,2100.0
2018-12-20 13:55:00,823.3,823.43,822.71,822.95,2300.0,823.3,823.43,822.71,822.95,2300.0
2018-12-20 14:00:00,822.65,822.65,819.96,820.16,2740.0,822.65,822.65,819.96,820.16,2740.0
2018-12-20 14:05:00,819.9,824.68,819.9,824.68,6090.0,819.9,824.68,819.9,824.68,6090.0
2018-12-20 14:10:00,824.68,825.15,823.67,824.54,5833.0,824.68,825.15,823.67,824.54,5833.0
2018-12-20 14:15:00,824.59,824.59,821.96,822.41,3560.0,824.59,824.59,821.96,822.41,3560.0
2018-12-20 14:20:00,822.36,825.14,822.35,824.32,3804.0,822.36,825.14,822.35,824.32,3804.0
2018-12-20 14:25:00,824.9,825.84,823.91,825.37,7538.0,824.9,825.84,823.91,825.37,7538.0
2018-12-20 14:30:00,827.41,827.85,825.49,825.49,3945.0,827.41,827.85,825.49,825.49,3945.0
2018-12-20 14:35:00,826.43,828.46,826.43,827.08,2800.0,826.43,828.46,826.43,827.08,2800.0
2018-12-20 14:40:00,826.93,829.91,826.91,829.91,4250.0,826.93,829.91,826.91,829.91,4250.0
2018-12-20 14:45:00,830.04,831.95,830.04,831.69,2827.0,830.04,831.95,830.04,831.69,2827.0
2018-12-20 14:50:00,831.26,832.17,829.52,829.63,3952.0,831.26,832.17,829.52,829.63,3952.0
2018-12-20 14:55:00,829.24,829.24,826.36,827.46,4318.0,829.24,829.24,826.36,827.46,4318.0
2018-12-20 15:00:00,826.54,827.79,826.28,826.99,2400.0,826.54,827.79,826.28,826.99,2400.0
2018-12-20 15:05:00,827.34,829.83,825.36,827.37,4400.0,827.34,829.83,825.36,827.37,4400.0
2018-12-20 15:10:00,827.52,829.21,826.7,827.61,4343.0,827.52,829.21,826.7,827.61,4343.0
2018-12-20 15:15:00,827.76,827.95,826.55,827.46,2800.0,827.76,827.95,826.55,827.46,2800.0
2018-12-20 15:20:00,827.2,832.42,827.2,832.42,5009.0,827.2,832.42,827.2,832.42,5009.0
2018-12-20 15:25:00,832.44,833.19,831.69,831.69,7271.0,832.44,833.19,831.69,831.69,7271.0
2018-12-20 15:30:00,830.8,832.76,830.39,831.31,4018.0,830.8,832.76,830.39,831.31,4018.0
2018-12-20 15:35:00,831.24,831.24,829.18,830.29,3850.0,831.24,831.24,829.18,830.29,3850.0
2018-12-20 15:40:00,829.74,830.52,825.34,825.34,10838.0,829.74,830.52,825.34,825.34,10838.0
2018-12-20 15:45:00,824.87,826.04,823.49,823.58,4604.0,824.87,826.04,823.49,823.58,4604.0
2018-12-20 15:50:00,822.93,823.86,820.97,821.4,6071.0,822.93,823.86,820.97,821.4,6071.0
2018-12-20 15:55:00,821.52,825.9,821.14,824.91,24799.0,821.52,825.9,821.14,824.91,24799.0
2018-12-21 09:30:00,817.95,820.0,803.85,807.26,50719.0,817.95,820.0,803.85,807.26,50719.0
2018-12-21 09:35:00,810.55,824.9,810.54,815.82,6000.0,810.55,824.9,810.54,815.82,6000.0
2018-12-21 09:40:00,818.5,821.99,816.85,816.86,2101.0,818.5,821.99,816.85,816.86,2101.0
2018-12-21 09:45:00,819.28,823.63,817.46,822.03,3012.0,819.28,823.63,817.46,822.03,3012.0
2018-12-21 09:50:00,822.74,823.2,817.99,820.72,4175.0,822.74,823.2,817.99,820.72,4175.0
2018-12-21 09:55:00,823.0,826.1,823.0,826.1,1000.0,823.0,826.1,823.0,826.1,1000.0
2018-12-21 10:00:00,823.93,827.9,823.92,827.1,1688.0,823.93,827.9,823.92,827.1,1688.0
2018-12-21 10:05:00,827.79,827.79,825.39,825.96,1900.0,827.79,827.79,825.39,825.96,1900.0
2018-12-21 10:10:00,825.79,832.14,825.4,831.46,4400.0,825.79,832.14,825.4,831.46,4400.0
2018-12-21 10:15:00,830.96,836.32,830.47,836.32,2300.0,830.96,836.32,830.47,836.32,2300.0
2018-12-21 10:20:00,835.98,837.3,834.01,834.32,5920.0,835.98,837.3,834.01,834.32,5920.0
2018-12-21 10:25:00,832.93,833.8,832.93,833.8,400.0,832.93,833.8,832.93,833.8,400.0
2018-12-21 10:30:00,834.56,834.56,832.02,832.02,937.0,834.56,834.56,832.02,832.02,937.0
2018-12-21 10:35:00,832.19,835.99,832.09,835.99,1456.0,832.19,835.99,832.09,835.99,1456.0
2018-12-21 10:40:00,836.24,837.67,834.43,836.29,1900.0,836.24,837.67,834.43,836.29,1900.0
2018-12-21 10:45:00,837.13,837.19,835.45,835.63,1700.0,837.13,837.19,835.45,835.63,1700.0
2018-12-21 10:50:00,835.49,835.84,833.67,834.23,3906.0,835.49,835.84,833.67,834.23,3906.0
2018-12-21 10:55:00,835.29,835.29,834.78,834.78,200.0,835.29,835.29,834.78,834.78,200.0
2018-12-21 11:00:00,833.56,834.13,832.19,832.19,1400.0,833.56,834.13,832.19,832.19,1400.0
2018-12-21 11:05:00,832.17,832.55,830.0,830.0,2400.0,832.17,832.55,830.0,830.0,2400.0
2018-12-21 11:10:00,830.02,832.16,830.02,831.35,2400.0,830.02,832.16,830.02,831.35,2400.0
2018-12-21 11:15:00,831.83,832.33,831.68,832.33,1100.0,831.83,832.33,831.68,832.33,1100.0
2018-12-21 11:20:00,831.78,832.86,831.06,832.86,1000.0,831.78,832.86,831.06,832.86,1000.0
2018-12-21 11:25:00,832.21,835.79,832.21,835.79,2800.0,832.21,835.79,832.21,835.79,2800.0
2018-12-21 11:30:00,834.67,834.68,833.36,834.07,3400.0,834.67,834.68,833.36,834.07,3400.0
2018-12-21 11:35:00,832.72,834.46,832.72,833.19,2600.0,832.72,834.46,832.72,833.19,2600.0
2018-12-21 11:40:00,832.33,832.91,831.36,832.2,1300.0,832.33,832.91,831.36,832.2,1300.0
2018-12-21 11:45:00,830.47,830.47,828.0,828.93,1300.0,830.47,830.47,828.0,828.93,1300.0
2018-12-21 11:50:00,828.44,831.49,828.44,830.56,1200.0,828.44,831.49,828.44,830.56,1200.0
2018-12-21 11:55:00,829.99,829.99,828.17,828.35,1900.0,829.99,829.99,828.17,828.35,1900.0
2018-12-21 12:00:00,828.85,829.81,828.77,829.51,800.0,828.85,829.81,828.77,829.51,800.0
2018-12-21 12:05:00,830.44,830.53,827.7,828.05,2210.0,830.44,830.53,827.7,828.05,2210.0
2018-12-21 12:10:00,827.57,827.66,826.14,826.25,2300.0,827.57,827.66,826.14,826.25,2300.0
2018-12-21 12:15:00,826.46,826.46,825.36,825.97,1200.0,826.46,826.46,825.36,825.97,1200.0
2018-12-21 12:20:00,825.8,828.26,825.8,827.32,3000.0,825.8,828.26,825.8,827.32,3000.0
2018-12-21 12:25:00,826.05,828.47,826.05,827.88,1000.0,826.05,828.47,826.05,827.88,1000.0
2018-12-21 12:30:00,825.2,827.57,825.1,827.57,1400.0,825.2,827.57,825.1,827.57,1400.0
2018-12-21 12:35:00,827.53,828.34,826.73,828.34,1400.0,827.53,828.34,826.73,828.34,1400.0
2018-12-21 12:40:00,828.16,828.65,826.86,827.61,2200.0,828.16,828.65,826.86,827.61,2200.0
2018-12-21 12:45:00,828.77,829.42,827.93,827.93,1620.0,828.77,829.42,827.93,827.93,1620.0
2018-12-21 12:50:00,827.47,827.47,825.09,825.09,1500.0,827.47,827.47,825.09,825.09,1500.0
2018-12-21 12:55:00,824.67,824.82,822.84,824.0,1600.0,824.67,824.82,822.84,824.0,1600.0
2018-12-21 13:00:00,824.36,825.54,824.01,824.78,2900.0,824.36,825.54,824.01,824.78,2900.0
2018-12-21 13:05:00,824.27,824.74,822.97,824.74,1600.0,824.27,824.74,822.97,824.74,1600.0
2018-12-21 13:10:00,823.65,824.78,823.65,824.69,900.0,823.65,824.78,823.65,824.69,900.0
2018-12-21 13:15:00,824.64,824.7,824.06,824.7,700.0,824.64,824.7,824.06,824.7,700.0
2018-12-21 13:20:00,824.06,825.51,823.67,825.35,2100.0,824.06,825.51,823.67,825.35,2100.0
2018-12-21 13:25:00,825.61,825.73,824.01,825.15,2703.0,825.61,825.73,824.01,825.15,2703.0
2018-12-21 13:30:00,824.63,827.55,824.63,827.55,1250.0,824.63,827.55,824.63,827.55,1250.0
2018-12-21 13:35:00,827.42,827.57,826.09,827.32,1400.0,827.42,827.57,826.09,827.32,1400.0
2018-12-21 13:40:00,827.91,829.14,827.18,828.2,2400.0,827.91,829.14,827.18,828.2,2400.0
2018-12-21 13:45:00,827.15,827.36,825.68,825.68,1002.0,827.15,827.36,825.68,825.68,1002.0
2018-12-21 13:50:00,825.18,825.63,824.67,825.63,1200.0,825.18,825.63,824.67,825.63,1200.0
2018-12-21 13:55:00,825.37,826.14,825.37,826.0,800.0,825.37,826.14,825.37,826.0,800.0
2018-12-21 14:00:00,825.43,826.64,825.23,826.46,1200.0,825.43,826.64,825.23,826.46,1200.0
2018-12-21 14:05:00,826.01,826.96,826.01,826.96,400.0,826.01,826.96,826.01,826.96,400.0
2018-12-21 14:10:00,826.75,827.4,825.2,825.84,1502.0,826.75,827.4,825.2,825.84,1502.0
2018-12-21 14:15:00,826.17,826.3,826.17,826.22,400.0,826.17,826.3,826.17,826.22,400.0
2018-12-21 14:20:00,827.62,828.39,827.12,827.82,3302.0,827.62,828.39,827.12,827.82,3302.0
2018-12-21 14:25:00,827.29,827.82,826.48,826.71,2200.0,827.29,827.82,826.48,826.71,2200.0
2018-12-21 14:30:00,827.04,827.84,826.73,827.06,1300.0,827.04,827.84,826.73,827.06,1300.0
2018-12-21 14:35:00,827.33,827.63,826.87,827.14,600.0,827.33,827.63,826.87,827.14,600.0
2018-12-21 14:40:00,826.69,827.0,825.22,825.64,1600.0,826.69,827.0,825.22,825.64,1600.0
2018-12-21 14:45:00,825.68,826.07,824.91,824.91,2000.0,825.68,826.07,824.91,824.91,2000.0
2018-12-21 14:50:00,824.9,827.03,824.9,825.35,2300.0,824.9,827.03,824.9,825.35,2300.0
2018-12-21 14:55:00,824.64,825.0,823.88,825.0,2300.0,824.64,825.0,823.88,825.0,2300.0
2018-12-21 15:00:00,825.58,826.63,825.54,826.48,2000.0,825.58,826.63,825.54,826.48,2000.0
2018-12-21 15:05:00,826.55,826.76,826.18,826.18,1853.0,826.55,826.76,826.18,826.18,1853.0
2018-12-21 15:10:00,826.18,826.18,824.81,824.93,3100.0,826.18,826.18,824.81,824.93,3100.0
2018-12-21 15:15:00,824.93,825.41,823.06,823.06,3000.0,824.93,825.41,823.06,823.06,3000.0
2018-12-21 15:20:00,823.7,824.9,823.7,824.55,2700.0,823.7,824.9,823.7,824.55,2700.0
2018-12-21 15:25:00,824.85,825.07,823.56,823.71,3903.0,824.85,825.07,823.56,823.71,3903.0
2018-12-21 15:30:00,824.1,825.55,823.58,823.88,6545.0,824.1,825.55,823.58,823.88,6545.0
2018-12-21 15:35:00,823.88,823.88,821.6,821.67,4708.0,823.88,823.88,821.6,821.67,4708.0
2018-12-21 15:40:00,821.63,821.85,820.7,820.7,4785.0,821.63,821.85,820.7,820.7,4785.0
2018-12-21 15:45:00,821.05,822.96,821.05,821.84,7588.0,821.05,822.96,821.05,821.84,7588.0
2018-12-21 15:50:00,821.47,821.73,819.72,820.46,5645.0,821.47,821.73,819.72,820.46,5645.0
2018-12-21 15:55:00,820.94,823.53,819.83,823.15,29952.0,820.94,823.53,819.83,823.15,29952.0
2018-12-24 09:30:00,826.0,826.0,822.72,822.72,2235.0,826.0,826.0,822.72,822.72,2235.0
2018-12-24 09:35:00,824.08,824.08,817.73,819.55,7870.0,824.08,824.08,817.73,819.55,7870.0
2018-12-24 09:40:00,821.58,821.58,819.58,819.59,1500.0,821.58,821.58,819.58,819.59,1500.0
2018-12-24 09:45:00,819.64,821.21,818.78,820.36,700.0,819.64,821.21,818.78,820.36,700.0
2018-12-24 09:50:00,823.83,824.98,823.28,823.28,4900.0,823.83,824.98,823.28,823.28,4900.0
2018-12-24 09:55:00,823.1,826.48,823.0,826.0,3800.0,823.1,826.48,823.0,826.0,3800.0
2018-12-24 10:00:00,826.73,826.91,825.17,825.19,1689.0,826.73,826.91,825.17,825.19,1689.0
2018-12-24 10:05:00,825.75,825.75,820.0,820.0,1700.0,825.75,825.75,820.0,820.0,1700.0
2018-12-24 10:10:00,820.06,826.18,820.06,826.18,2007.0,820.06,826.18,820.06,826.18,2007.0
2018-12-24 10:15:00,827.19,827.19,823.08,824.33,2607.0,827.19,827.19,823.08,824.33,2607.0
2018-12-24 10:20:00,823.07,825.23,822.76,824.06,600.0,823.07,825.23,822.76,824.06,600.0
2018-12-24 10:25:00,824.48,824.89,823.12,824.61,902.0,824.48,824.89,823.12,824.61,902.0
2018-12-24 10:30:00,825.0,825.24,824.0,824.44,1700.0,825.0,825.24,824.0,824.44,1700.0
2018-12-24 10:35:00,823.33,825.64,823.33,825.16,2902.0,823.33,825.64,823.33,825.16,2902.0
2018-12-24 10:40:00,826.01,828.45,825.44,827.17,5300.0,826.01,828.45,825.44,827.17,5300.0
2018-12-24 10:45:00,826.94,828.41,826.94,828.25,1300.0,826.94,828.41,826.94,828.25,1300.0
2018-12-24 10:50:00,828.12,828.48,827.08,828.13,1900.0,828.12,828.48,827.08,828.13,1900.0
2018-12-24 10:55:00,828.0,828.44,827.05,827.05,2200.0,828.0,828.44,827.05,827.05,2200.0
2018-12-24 11:00:00,828.03,828.24,823.37,823.38,2502.0,828.03,828.24,823.37,823.38,2502.0
2018-12-24 11:05:00,824.2,825.53,823.58,825.53,3300.0,824.2,825.53,823.58,825.53,3300.0
2018-12-24 11:10:00,824.63,827.91,824.63,827.91,2800.0,824.63,827.91,824.63,827.91,2800.0
2018-12-24 11:15:00,827.26,827.39,825.22,827.3,2300.0,827.26,827.39,825.22,827.3,2300.0
2018-12-24 11:20:00,827.61,828.57,826.83,826.83,1200.0,827.61,828.57,826.83,826.83,1200.0
2018-12-24 11:25:00,827.5,828.8,827.5,828.8,1000.0,827.5,828.8,827.5,828.8,1000.0
2018-12-24 11:30:00,828.91,832.03,828.23,829.67,3635.0,828.91,832.03,828.23,829.67,3635.0
2018-12-24 11:35:00,829.48,830.69,829.4,830.69,865.0,829.48,830.69,829.4,830.69,865.0
2018-12-24 11:40:00,831.38,832.92,830.45,830.45,2100.0,831.38,832.92,830.45,830.45,2100.0
2018-12-24 11:45:00,831.33,832.66,830.23,831.74,2200.0,831.33,832.66,830.23,831.74,2200.0
2018-12-24 11:50:00,831.61,832.81,831.61,831.78,800.0,831.61,832.81,831.61,831.78,800.0
2018-12-24 11:55:00,832.28,832.28,831.03,832.08,1100.0,832.28,832.28,831.03,832.08,1100.0
2018-12-24 12:00:00,832.18,833.52,831.99,833.33,1800.0,832.18,833.52,831.99,833.33,1800.0
2018-12-24 12:05:00,832.74,833.47,831.19,831.19,2881.0,832.74,833.47,831.19,831.19,2881.0
2018-12-24 12:10:00,831.19,831.41,830.86,831.19,900.0,831.19,831.41,830.86,831.19,900.0
2018-12-24 12:15:00,830.9,830.99,829.93,830.99,1350.0,830.9,830.99,829.93,830.99,1350.0
2018-12-24 12:20:00,830.62,830.8,829.31,829.92,1300.0,830.62,830.8,829.31,829.92,1300.0
2018-12-24 12:25:00,830.41,832.03,830.41,831.38,700.0,830.41,832.03,830.41,831.38,700.0
2018-12-24 12:30:00,831.78,832.02,829.49,830.42,2702.0,831.78,832.02,829.49,830.42,2702.0
2018-12-24 12:35:00,830.46,830.47,829.56,829.56,600.0,830.46,830.47,829.56,829.56,600.0
2018-12-24 12:40:00,829.65,830.77,829.35,830.77,1200.0,829.65,830.77,829.35,830.77,1200.0
2018-12-24 12:45:00,830.18,830.65,827.73,827.73,3500.0,830.18,830.65,827.73,827.73,3500.0
2018-12-24 12:50:00,827.21,827.42,825.51,825.51,1696.0,827.21,827.42,825.51,825.51,1696.0
2018-12-24 12:55:00,824.3,824.6,822.85,823.45,3320.0,824.3,824.6,822.85,823.45,3320.0
2018-12-26 09:30:00,823.3,829.33,822.3,827.77,2624.0,823.3,829.33,822.3,827.77,2624.0
2018-12-26 09:35:00,828.95,831.55,826.84,831.55,1725.0,828.95,831.55,826.84,831.55,1725.0
2018-12-26 09:40:00,829.78,830.83,828.38,830.42,2026.0,829.78,830.83,828.38,830.42,2026.0
2018-12-26 09:45:00,831.4,831.6,828.57,828.57,1200.0,831.4,831.6,828.57,828.57,1200.0
2018-12-26 09:50:00,826.72,826.84,825.55,826.65,2466.0,826.72,826.84,825.55,826.65,2466.0
2018-12-26 09:55:00,825.08,825.08,822.12,822.12,900.0,825.08,825.08,822.12,822.12,900.0
2018-12-26 10:00:00,822.63,822.77,822.0,822.0,832.0,822.63,822.77,822.0,822.0,832.0
2018-12-26 10:05:00,821.63,822.8,821.63,822.8,800.0,821.63,822.8,821.63,822.8,800.0
2018-12-26 10:10:00,823.75,824.07,823.68,824.05,860.0,823.75,824.07,823.68,824.05,860.0
2018-12-26 10:15:00,824.6,825.63,824.59,824.97,1901.0,824.6,825.63,824.59,824.97,1901.0
2018-12-26 10:20:00,823.9,825.0,823.31,824.37,2408.0,823.9,825.0,823.31,824.37,2408.0
2018-12-26 10:25:00,825.0,825.84,824.48,824.48,1700.0,825.0,825.84,824.48,824.48,1700.0
2018-12-26 10:30:00,824.49,825.42,824.0,824.23,1900.0,824.49,825.42,824.0,824.23,1900.0
2018-12-26 10:35:00,822.55,822.55,821.16,822.5,1205.0,822.55,822.55,821.16,822.5,1205.0
2018-12-26 10:40:00,821.24,821.24,820.83,820.83,300.0,821.24,821.24,820.83,820.83,300.0
2018-12-26 10:45:00,822.08,822.78,821.42,821.85,1101.0,822.08,822.78,821.42,821.85,1101.0
2018-12-26 10:50:00,822.73,823.75,820.55,822.07,3500.0,822.73,823.75,820.55,822.07,3500.0
2018-12-26 10:55:00,823.15,824.69,822.51,824.01,2600.0,823.15,824.69,822.51,824.01,2600.0
2018-12-26 11:00:00,824.15,826.84,823.72,826.75,3100.0,824.15,826.84,823.72,826.75,3100.0
2018-12-26 11:05:00,826.32,826.32,823.9,824.95,500.0,826.32,826.32,823.9,824.95,500.0
2018-12-26 11:10:00,825.61,825.61,823.5,823.5,932.0,825.61,825.61,823.5,823.5,932.0
2018-12-26 11:15:00,824.95,827.39,824.94,827.39,600.0,824.95,827.39,824.94,827.39,600.0
2018-12-26 11:20:00,826.42,826.78,825.55,825.57,1600.0,826.42,826.78,825.55,825.57,1600.0
2018-12-26 11:25:00,825.82,828.44,825.82,828.1,700.0,825.82,828.44,825.82,828.1,700.0
2018-12-26 11:30:00,828.12,828.12,826.35,826.35,1100.0,828.12,828.12,826.35,826.35,1100.0
2018-12-26 11:35:00,827.19,828.34,827.19,828.25,900.0,827.19,828.34,827.19,828.25,900.0
2018-12-26 11:40:00,827.1,828.32,827.1,828.21,624.0,827.1,828.32,827.1,828.21,624.0
2018-12-26 11:45:00,828.98,829.54,828.51,829.54,1350.0,828.98,829.54,828.51,829.54,1350.0
2018-12-26 11:50:00,829.77,830.59,828.9,830.59,903.0,829.77,830.59,828.9,830.59,903.0
2018-12-26 11:55:00,831.0,831.0,829.86,830.85,1200.0,831.0,831.0,829.86,830.85,1200.0
2018-12-26 12:00:00,831.79,834.21,831.79,834.21,1841.0,831.79,834.21,831.79,834.21,1841.0
2018-12-26 12:05:00,834.45,834.97,833.91,834.05,1305.0,834.45,834.97,833.91,834.05,1305.0
2018-12-26 12:10:00,834.65,835.25,834.65,835.09,800.0,834.65,835.25,834.65,835.09,800.0
2018-12-26 12:15:00,834.7,834.7,833.36,834.18,1400.0,834.7,834.7,833.36,834.18,1400.0
2018-12-26 12:20:00,834.42,834.43,832.29,832.84,2300.0,834.42,834.43,832.29,832.84,2300.0
2018-12-26 12:25:00,832.96,833.58,832.21,832.21,900.0,832.96,833.58,832.21,832.21,900.0
2018-12-26 12:30:00,832.4,833.06,832.4,833.06,693.0,832.4,833.06,832.4,833.06,693.0
2018-12-26 12:35:00,833.21,834.45,832.72,834.45,1478.0,833.21,834.45,832.72,834.45,1478.0
2018-12-26 12:40:00,835.08,836.09,835.08,836.09,611.0,835.08,836.09,835.08,836.09,611.0
2018-12-26 12:45:00,836.14,836.17,835.18,835.18,500.0,836.14,836.17,835.18,835.18,500.0
2018-12-26 12:50:00,833.46,835.3,833.46,834.61,1800.0,833.46,835.3,833.46,834.61,1800.0
2018-12-26 12:55:00,835.29,835.59,834.36,834.81,1700.0,835.29,835.59,834.36,834.81,1700.0
2018-12-26 13:00:00,834.56,834.56,832.27,832.27,1701.0,834.56,834.56,832.27,832.27,1701.0
2018-12-26 13:05:00,831.65,832.36,831.5,831.5,600.0,831.65,832.36,831.5,831.5,600.0
2018-12-26 13:10:00,832.08,832.08,829.77,829.77,3200.0,832.08,832.08,829.77,829.77,3200.0
2018-12-26 13:15:00,828.69,829.84,828.69,829.33,900.0,828.69,829.84,828.69,829.33,900.0
2018-12-26 13:20:00,829.69,830.27,829.44,830.25,500.0,829.69,830.27,829.44,830.25,500.0
2018-12-26 13:25:00,829.13,830.6,829.13,829.75,705.0,829.13,830.6,829.13,829.75,705.0
2018-12-26 13:30:00,830.77,830.9,830.02,830.07,2000.0,830.77,830.9,830.02,830.07,2000.0
2018-12-26 13:35:00,830.15,830.15,829.58,830.04,800.0,830.15,830.15,829.58,830.04,800.0
2018-12-26 13:40:00,830.17,830.43,828.75,828.75,2290.0,830.17,830.43,828.75,828.75,2290.0
2018-12-26 13:45:00,828.75,829.68,828.64,829.59,1900.0,828.75,829.68,828.64,829.59,1900.0
2018-12-26 13:50:00,829.22,829.68,828.69,829.0,6329.0,829.22,829.68,828.69,829.0,6329.0
2018-12-26 13:55:00,829.47,829.7,828.84,829.21,6892.0,829.47,829.7,828.84,829.21,6892.0
2018-12-26 14:00:00,829.63,829.66,828.3,828.92,1800.0,829.63,829.66,828.3,828.92,1800.0
2018-12-26 14:05:00,828.41,829.43,828.3,829.1,2000.0,828.41,829.43,828.3,829.1,2000.0
2018-12-26 14:10:00,828.93,829.39,828.57,828.57,2600.0,828.93,829.39,828.57,828.57,2600.0
2018-12-26 14:15:00,828.82,828.82,827.31,827.31,1015.0,828.82,828.82,827.31,827.31,1015.0
2018-12-26 14:20:00,827.75,828.22,827.02,827.88,1500.0,827.75,828.22,827.02,827.88,1500.0
2018-12-26 14:25:00,827.76,828.24,827.76,828.24,500.0,827.76,828.24,827.76,828.24,500.0
2018-12-26 14:30:00,829.05,829.65,828.48,829.05,1001.0,829.05,829.65,828.48,829.05,1001.0
2018-12-26 14:35:00,829.07,829.39,828.48,828.48,1100.0,829.07,829.39,828.48,828.48,1100.0
2018-12-26 14:40:00,828.14,828.44,827.69,828.0,1900.0,828.14,828.44,827.69,828.0,1900.0
2018-12-26 14:45:00,827.66,828.93,827.66,828.1,1881.0,827.66,828.93,827.66,828.1,1881.0
2018-12-26 14:50:00,828.01,828.01,828.01,828.01,100.0,828.01,828.01,828.01,828.01,100.0
2018-12-26 14:55:00,828.38,828.65,827.44,827.61,1278.0,828.38,828.65,827.44,827.61,1278.0
2018-12-26 15:00:00,827.92,828.57,827.84,827.91,700.0,827.92,828.57,827.84,827.91,700.0
2018-12-26 15:05:00,828.26,829.27,827.83,828.86,1835.0,828.26,829.27,827.83,828.86,1835.0
2018-12-26 15:10:00,829.11,831.09,829.07,831.09,3846.0,829.11,831.09,829.07,831.09,3846.0
2018-12-26 15:15:00,830.69,832.29,830.68,830.87,2368.0,830.69,832.29,830.68,830.87,2368.0
2018-12-26 15:20:00,831.33,831.8,830.86,831.0,2836.0,831.33,831.8,830.86,831.0,2836.0
2018-12-26 15:25:00,831.0,832.36,830.87,831.86,5323.0,831.0,832.36,830.87,831.86,5323.0
2018-12-26 15:30:00,832.6,834.2,832.4,832.92,2303.0,832.6,834.2,832.4,832.92,2303.0
2018-12-26 15:35:00,833.48,836.62,833.02,835.12,9887.0,833.48,836.62,833.02,835.12,9887.0
2018-12-26 15:40:00,834.89,836.9,834.3,836.15,5565.0,834.89,836.9,834.3,836.15,5565.0
2018-12-26 15:45:00,836.99,838.2,836.09,836.92,2689.0,836.99,838.2,836.09,836.92,2689.0
2018-12-26 15:50:00,837.39,838.5,836.7,837.91,3016.0,837.39,838.5,836.7,837.91,3016.0
2018-12-26 15:55:00,839.13,839.37,837.7,839.37,6595.0,839.13,839.37,837.7,839.37,6595.0
2018-12-27 09:30:00,831.75,831.75,826.52,826.53,2070.0,831.75,831.75,826.52,826.53,2070.0
2018-12-27 09:35:00,829.03,831.59,826.29,828.49,600.0,829.03,831.59,826.29,828.49,600.0
2018-12-27 09:40:00,828.3,830.44,828.3,830.44,224.0,828.3,830.44,828.3,830.44,224.0
2018-12-27 09:45:00,828.12,828.3,824.34,825.73,3407.0,828.12,828.3,824.34,825.73,3407.0
2018-12-27 09:50:00,825.1,825.1,823.31,823.32,900.0,825.1,825.1,823.31,823.32,900.0
2018-12-27 09:55:00,823.31,824.69,823.3,824.69,507.0,823.31,824.69,823.3,824.69,507.0
2018-12-27 10:00:00,824.84,827.62,824.15,827.25,1373.0,824.84,827.62,824.15,827.25,1373.0
2018-12-27 10:05:00,827.95,827.95,825.62,827.64,2676.0,827.95,827.95,825.62,827.64,2676.0
2018-12-27 10:10:00,827.64,827.64,827.64,827.64,0.0,827.64,827.64,827.64,827.64,0.0
2018-12-27 10:15:00,827.64,830.25,827.64,828.7,3640.0,827.64,830.25,827.64,828.7,3640.0
2018-12-27 10:20:00,828.7,828.7,828.7,828.7,0.0,828.7,828.7,828.7,828.7,0.0
2018-12-27 10:25:00,826.08,826.28,826.07,826.28,200.0,826.08,826.28,826.07,826.28,200.0
2018-12-27 10:30:00,825.34,829.14,825.34,829.14,700.0,825.34,829.14,825.34,829.14,700.0
2018-12-27 10:35:00,829.45,829.45,828.57,828.76,900.0,829.45,829.45,828.57,828.76,900.0
2018-12-27 10:40:00,827.88,830.99,827.87,830.99,500.0,827.88,830.99,827.87,830.99,500.0
2018-12-27 10:45:00,830.35,831.75,829.14,831.74,674.0,830.35,831.75,829.14,831.74,674.0
2018-12-27 10:50:00,830.39,830.83,830.31,830.41,500.0,830.39,830.83,830.31,830.41,500.0
2018-12-27 10:55:00,829.28,829.6,829.15,829.15,800.0,829.28,829.6,829.15,829.15,800.0
2018-12-27 11:00:00,829.15,829.37,828.08,828.08,800.0,829.15,829.37,828.08,828.08,800.0
2018-12-27 11:05:00,828.56,829.01,828.27,829.01,700.0,828.56,829.01,828.27,829.01,700.0
2018-12-27 11:10:00,828.73,829.84,828.73,829.84,300.0,828.73,829.84,828.73,829.84,300.0
2018-12-27 11:15:00,830.83,831.75,830.31,831.74,702.0,830.83,831.75,830.31,831.74,702.0
2018-12-27 11:20:00,831.74,831.74,831.74,831.74,0.0,831.74,831.74,831.74,831.74,0.0
2018-12-27 11:25:00,831.66,833.57,831.65,833.57,1300.0,831.66,833.57,831.65,833.57,1300.0
2018-12-27 11:30:00,833.7,835.38,833.7,834.32,1000.0,833.7,835.38,833.7,834.32,1000.0
2018-12-27 11:35:00,833.34,834.69,832.54,833.73,2721.0,833.34,834.69,832.54,833.73,2721.0
2018-12-27 11:40:00,832.46,833.12,832.05,832.05,800.0,832.46,833.12,832.05,832.05,800.0
2018-12-27 11:45:00,830.98,831.4,830.4,830.4,1000.0,830.98,831.4,830.4,830.4,1000.0
2018-12-27 11:50:00,830.15,830.95,830.15,830.45,800.0,830.15,830.95,830.15,830.45,800.0
2018-12-27 11:55:00,830.14,831.7,830.14,831.7,900.0,830.14,831.7,830.14,831.7,900.0
2018-12-27 12:00:00,831.71,831.77,829.28,829.28,1610.0,831.71,831.77,829.28,829.28,1610.0
2018-12-27 12:05:00,828.68,828.68,827.7,827.99,800.0,828.68,828.68,827.7,827.99,800.0
2018-12-27 12:10:00,827.99,828.39,826.69,828.08,1502.0,827.99,828.39,826.69,828.08,1502.0
2018-12-27 12:15:00,828.61,830.36,828.61,830.11,800.0,828.61,830.36,828.61,830.11,800.0
2018-12-27 12:20:00,829.58,830.1,829.58,830.1,319.0,829.58,830.1,829.58,830.1,319.0
2018-12-27 12:25:00,829.16,829.16,826.13,826.33,1000.0,829.16,829.16,826.13,826.33,1000.0
2018-12-27 12:30:00,825.9,825.94,825.44,825.94,800.0,825.9,825.94,825.44,825.94,800.0
2018-12-27 12:35:00,827.53,828.18,827.53,827.79,600.0,827.53,828.18,827.53,827.79,600.0
2018-12-27 12:40:00,826.71,826.72,824.09,824.1,800.0,826.71,826.72,824.09,824.1,800.0
2018-12-27 12:45:00,825.36,826.16,825.36,825.61,1200.0,825.36,826.16,825.36,825.61,1200.0
2018-12-27 12:50:00,825.49,826.37,825.26,825.61,1300.0,825.49,826.37,825.26,825.61,1300.0
2018-12-27 12:55:00,827.18,827.19,825.22,826.07,400.0,827.18,827.19,825.22,826.07,400.0
2018-12-27 13:00:00,827.05,828.61,827.04,827.04,1200.0,827.05,828.61,827.04,827.04,1200.0
2018-12-27 13:05:00,828.79,828.99,828.79,828.99,668.0,828.79,828.99,828.79,828.99,668.0
2018-12-27 13:10:00,828.43,828.43,826.77,826.77,300.0,828.43,828.43,826.77,826.77,300.0
2018-12-27 13:15:00,826.4,827.42,825.46,825.46,3083.0,826.4,827.42,825.46,825.46,3083.0
2018-12-27 13:20:00,825.46,825.66,825.2,825.66,400.0,825.46,825.66,825.2,825.66,400.0
2018-12-27 13:25:00,825.66,825.66,825.07,825.07,300.0,825.66,825.66,825.07,825.07,300.0
2018-12-27 13:30:00,824.43,826.45,824.23,826.45,600.0,824.43,826.45,824.23,826.45,600.0
2018-12-27 13:35:00,826.43,826.43,825.87,825.87,200.0,826.43,826.43,825.87,825.87,200.0
2018-12-27 13:40:00,825.31,825.37,825.04,825.37,400.0,825.31,825.37,825.04,825.37,400.0
2018-12-27 13:45:00,824.84,824.84,824.0,824.25,500.0,824.84,824.84,824.0,824.25,500.0
2018-12-27 13:50:00,823.46,823.46,822.06,822.06,510.0,823.46,823.46,822.06,822.06,510.0
2018-12-27 13:55:00,821.98,823.11,821.98,822.74,1800.0,821.98,823.11,821.98,822.74,1800.0
2018-12-27 14:00:00,822.74,822.89,821.91,822.47,4500.0,822.74,822.89,821.91,822.47,4500.0
2018-12-27 14:05:00,822.84,822.84,821.95,822.41,1000.0,822.84,822.84,821.95,822.41,1000.0
2018-12-27 14:10:00,822.04,822.04,820.81,820.82,657.0,822.04,822.04,820.81,820.82,657.0
2018-12-27 14:15:00,820.94,821.01,819.81,819.82,2310.0,820.94,821.01,819.81,819.82,2310.0
2018-12-27 14:20:00,819.16,819.68,818.94,819.68,4440.0,819.16,819.68,818.94,819.68,4440.0
2018-12-27 14:25:00,819.69,820.43,818.83,820.43,1400.0,819.69,820.43,818.83,820.43,1400.0
2018-12-27 14:30:00,820.42,820.98,820.07,820.58,1200.0,820.42,820.98,820.07,820.58,1200.0
2018-12-27 14:35:00,820.36,821.36,819.98,821.36,500.0,820.36,821.36,819.98,821.36,500.0
2018-12-27 14:40:00,821.7,824.81,821.7,824.57,2500.0,821.7,824.81,821.7,824.57,2500.0
2018-12-27 14:45:00,825.08,825.08,822.98,823.39,1600.0,825.08,825.08,822.98,823.39,1600.0
2018-12-27 14:50:00,824.41,827.75,824.41,827.33,600.0,824.41,827.75,824.41,827.33,600.0
2018-12-27 14:55:00,826.69,827.79,825.53,827.29,1300.0,826.69,827.79,825.53,827.29,1300.0
2018-12-27 15:00:00,827.28,827.28,825.68,825.99,1500.0,827.28,827.28,825.68,825.99,1500.0
2018-12-27 15:05:00,826.79,828.41,826.79,827.64,700.0,826.79,828.41,826.79,827.64,700.0
2018-12-27 15:10:00,828.58,831.73,828.58,830.81,2600.0,828.58,831.73,828.58,830.81,2600.0
2018-12-27 15:15:00,830.59,832.23,830.59,832.23,1000.0,830.59,832.23,830.59,832.23,1000.0
2018-12-27 15:20:00,832.23,834.07,832.23,833.77,800.0,832.23,834.07,832.23,833.77,800.0
2018-12-27 15:25:00,834.8,836.24,834.8,836.24,1100.0,834.8,836.24,834.8,836.24,1100.0
2018-12-27 15:30:00,836.93,837.79,835.81,837.77,1933.0,836.93,837.79,835.81,837.77,1933.0
2018-12-27 15:35:00,838.03,841.19,838.03,840.93,4216.0,838.03,841.19,838.03,840.93,4216.0
2018-12-27 15:40:00,841.25,843.03,841.25,842.87,3653.0,841.25,843.03,841.25,842.87,3653.0
2018-12-27 15:45:00,842.47,842.64,841.73,841.73,2836.0,842.47,842.64,841.73,841.73,2836.0
2018-12-27 15:50:00,841.08,841.79,837.83,838.5,3159.0,841.08,841.79,837.83,838.5,3159.0
2018-12-27 15:55:00,838.54,842.8,838.2,842.75,4915.0,838.54,842.8,838.2,842.75,4915.0
2018-12-28 09:30:00,847.58,851.43,842.68,849.19,2572.0,847.58,851.43,842.68,849.19,2572.0
2018-12-28 09:35:00,850.04,850.04,844.03,846.64,2895.0,850.04,850.04,844.03,846.64,2895.0
2018-12-28 09:40:00,846.7,848.46,846.7,847.96,700.0,846.7,848.46,846.7,847.96,700.0
2018-12-28 09:45:00,850.0,851.57,850.0,851.57,1867.0,850.0,851.57,850.0,851.57,1867.0
2018-12-28 09:50:00,849.88,849.89,847.84,847.84,1000.0,849.88,849.89,847.84,847.84,1000.0
2018-12-28 09:55:00,848.05,848.05,848.05,848.05,147.0,848.05,848.05,848.05,848.05,147.0
2018-12-28 10:00:00,845.64,846.46,841.19,841.19,3500.0,845.64,846.46,841.19,841.19,3500.0
2018-12-28 10:05:00,840.86,847.61,840.86,847.61,3801.0,840.86,847.61,840.86,847.61,3801.0
2018-12-28 10:10:00,847.1,851.0,847.09,851.0,3200.0,847.1,851.0,847.09,851.0,3200.0
2018-12-28 10:15:00,851.4,856.0,849.63,849.63,9708.0,851.4,856.0,849.63,849.63,9708.0
2018-12-28 10:20:00,848.07,848.07,845.0,845.51,4126.0,848.07,848.07,845.0,845.51,4126.0
2018-12-28 10:25:00,845.08,845.08,841.68,841.98,1566.0,845.08,845.08,841.68,841.98,1566.0
2018-12-28 10:30:00,841.09,842.95,841.09,841.91,1501.0,841.09,842.95,841.09,841.91,1501.0
2018-12-28 10:35:00,841.08,841.29,838.0,838.26,1050.0,841.08,841.29,838.0,838.26,1050.0
2018-12-28 10:40:00,838.81,839.68,838.13,839.68,846.0,838.81,839.68,838.13,839.68,846.0
2018-12-28 10:45:00,839.74,842.68,839.74,842.68,3683.0,839.74,842.68,839.74,842.68,3683.0
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 10:55:00,842.11,842.11,842.11,842.11,0.0,842.11,842.11,842.11,842.11,0.0
2018-12-28 11:00:00,840.1,841.12,839.44,841.12,1400.0,840.1,841.12,839.44,841.12,1400.0
2018-12-28 11:05:00,840.61,840.61,839.86,840.43,494.0,840.61,840.61,839.86,840.43,494.0
2018-12-28 11:10:00,839.85,841.0,839.85,840.5,1500.0,839.85,841.0,839.85,840.5,1500.0
2018-12-28 11:15:00,839.84,839.84,838.15,838.55,1801.0,839.84,839.84,838.15,838.55,1801.0
2018-12-28 11:20:00,839.07,839.67,838.98,839.67,331.0,839.07,839.67,838.98,839.67,331.0
2018-12-28 11:25:00,839.34,839.67,837.97,838.59,1300.0,839.34,839.67,837.97,838.59,1300.0
2018-12-28 11:30:00,839.2,841.07,838.7,841.07,1100.0,839.2,841.07,838.7,841.07,1100.0
2018-12-28 11:35:00,840.78,841.83,840.78,841.71,1000.0,840.78,841.83,840.78,841.71,1000.0
2018-12-28 11:40:00,840.96,840.96,840.15,840.15,200.0,840.96,840.96,840.15,840.15,200.0
2018-12-28 11:45:00,837.2,838.24,837.03,838.24,900.0,837.2,838.24,837.03,838.24,900.0
2018-12-28 11:50:00,838.86,840.63,838.86,840.63,800.0,838.86,840.63,838.86,840.63,800.0
2018-12-28 11:55:00,841.14,841.61,839.63,841.09,2100.0,841.14,841.61,839.63,841.09,2100.0
2018-12-28 12:00:00,841.47,841.47,841.47,841.47,200.0,841.47,841.47,841.47,841.47,200.0
2018-12-28 12:05:00,842.51,842.69,841.91,841.91,400.0,842.51,842.69,841.91,841.91,400.0
2018-12-28 12:10:00,842.13,842.13,840.89,840.89,200.0,842.13,842.13,840.89,840.89,200.0
2018-12-28 12:15:00,840.19,840.19,839.33,839.88,1103.0,840.19,840.19,839.33,839.88,1103.0
2018-12-28 12:20:00,839.61,840.79,839.27,840.53,1120.0,839.61,840.79,839.27,840.53,1120.0
2018-12-28 12:25:00,840.31,840.35,839.71,840.11,900.0,840.31,840.35,839.71,840.11,900.0
2018-12-28 12:30:00,840.51,840.51,839.89,839.89,300.0,840.51,840.51,839.89,839.89,300.0
2018-12-28 12:35:00,839.65,840.94,839.65,840.94,400.0,839.65,840.94,839.65,840.94,400.0
2018-12-28 12:40:00,841.43,842.63,841.42,841.8,500.0,841.43,842.63,841.42,841.8,500.0
2018-12-28 12:45:00,841.25,841.25,840.35,840.47,800.0,841.25,841.25,840.35,840.47,800.0
2018-12-28 12:50:00,839.62,840.0,838.93,839.97,700.0,839.62,840.0,838.93,839.97,700.0
2018-12-28 12:55:00,839.78,839.78,838.7,838.7,200.0,839.78,839.78,838.7,838.7,200.0
2018-12-28 13:00:00,838.54,840.09,838.54,838.93,1200.0,838.54,840.09,838.54,838.93,1200.0
2018-12-28 13:05:00,838.39,840.39,838.16,840.32,2000.0,838.39,840.39,838.16,840.32,2000.0
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 13:15:00,840.55,840.55,840.55,840.55,0.0,840.55,840.55,840.55,840.55,0.0
2018-12-28 13:20:00,840.52,840.86,839.47,839.47,2203.0,840.52,840.86,839.47,839.47,2203.0
2018-12-28 13:25:00,839.03,839.24,839.03,839.22,300.0,839.03,839.24,839.03,839.22,300.0
2018-12-28 13:30:00,839.7,839.75,838.83,839.74,1094.0,839.7,839.75,838.83,839.74,1094.0
2018-12-28 13:35:00,839.69,840.21,839.16,839.16,900.0,839.69,840.21,839.16,839.16,900.0
2018-12-28 13:40:00,839.16,839.16,839.16,839.16,0.0,839.16,839.16,839.16,839.16,0.0
2018-12-28 13:45:00,840.45,840.99,840.45,840.65,715.0,840.45,840.99,840.45,840.65,715.0
2018-12-28 13:50:00,841.46,841.92,839.02,839.02,700.0,841.46,841.92,839.02,839.02,700.0
2018-12-28 13:55:00,840.14,842.07,840.14,841.92,1100.0,840.14,842.07,840.14,841.92,1100.0
2018-12-28 14:00:00,842.35,843.39,842.35,843.39,500.0,842.35,843.39,842.35,843.39,500.0
2018-12-28 14:05:00,844.0,844.52,842.93,843.26,731.0,844.0,844.52,842.93,843.26,731.0
2018-12-28 14:10:00,842.9,842.93,842.21,842.26,1975.0,842.9,842.93,842.21,842.26,1975.0
2018-12-28 14:15:00,842.63,844.36,842.63,843.31,2200.0,842.63,844.36,842.63,843.31,2200.0
2018-12-28 14:20:00,843.65,844.37,842.34,842.48,2098.0,843.65,844.37,842.34,842.48,2098.0
2018-12-28 14:25:00,841.49,842.47,841.49,842.47,600.0,841.49,842.47,841.49,842.47,600.0
2018-12-28 14:30:00,842.68,842.79,841.83,842.79,1100.0,842.68,842.79,841.83,842.79,1100.0
2018-12-28 14:35:00,842.45,843.76,842.45,843.54,2600.0,842.45,843.76,842.45,843.54,2600.0
2018-12-28 14:40:00,843.33,844.16,843.16,843.7,500.0,843.33,844.16,843.16,843.7,500.0
2018-12-28 14:45:00,843.59,843.82,842.65,843.65,1800.0,843.59,843.82,842.65,843.65,1800.0
2018-12-28 14:50:00,843.29,844.32,843.29,843.66,2200.0,843.29,844.32,843.29,843.66,2200.0
2018-12-28 14:55:00,843.43,843.51,842.47,842.69,1800.0,843.43,843.51,842.47,842.69,1800.0
2018-12-28 15:00:00,843.4,844.01,842.17,842.18,1100.0,843.4,844.01,842.17,842.18,1100.0
2018-12-28 15:05:00,841.05,841.05,838.88,839.73,2000.0,841.05,841.05,838.88,839.73,2000.0
2018-12-28 15:10:00,839.68,840.88,838.16,840.88,1200.0,839.68,840.88,838.16,840.88,1200.0
2018-12-28 15:15:00,840.29,840.29,838.39,838.56,1522.0,840.29,840.29,838.39,838.56,1522.0
2018-12-28 15:20:00,838.01,838.74,837.14,838.74,2300.0,838.01,838.74,837.14,838.74,2300.0
2018-12-28 15:25:00,838.89,838.89,835.68,836.87,2000.0,838.89,838.89,835.68,836.87,2000.0
2018-12-28 15:30:00,836.88,837.4,835.32,837.4,2100.0,836.88,837.4,835.32,837.4,2100.0
2018-12-28 15:35:00,837.07,837.08,835.59,835.59,2300.0,837.07,837.08,835.59,835.59,2300.0
2018-12-28 15:40:00,835.76,837.72,835.76,836.95,1200.0,835.76,837.72,835.76,836.95,1200.0
2018-12-28 15:45:00,836.6,838.1,836.6,838.1,3567.0,836.6,838.1,836.6,838.1,3567.0
2018-12-28 15:50:00,838.28,839.59,837.26,837.78,2700.0,838.28,839.59,837.26,837.78,2700.0
2018-12-28 15:55:00,838.0,840.38,838.0,838.89,7861.0,838.0,840.38,838.0,838.89,7861.0
2018-12-31 09:30:00,844.19,847.06,837.47,847.06,1829.0,844.19,847.06,837.47,847.06,1829.0
2018-12-31 09:35:00,845.84,846.81,839.1,839.11,1100.0,845.84,846.81,839.1,839.11,1100.0
2018-12-31 09:40:00,841.36,841.51,839.35,840.65,1891.0,841.36,841.51,839.35,840.65,1891.0
2018-12-31 09:45:00,840.29,841.07,840.26,840.42,1300.0,840.29,841.07,840.26,840.42,1300.0
2018-12-31 09:50:00,840.28,840.49,837.91,837.91,500.0,840.28,840.49,837.91,837.91,500.0
2018-12-31 09:55:00,837.23,837.4,837.04,837.06,400.0,837.23,837.4,837.04,837.06,400.0
2018-12-31 10:00:00,836.93,837.64,836.68,837.38,900.0,836.93,837.64,836.68,837.38,900.0
2018-12-31 10:05:00,837.03,837.04,836.88,836.92,400.0,837.03,837.04,836.88,836.92,400.0
2018-12-31 10:10:00,836.41,836.41,834.62,834.62,1600.0,836.41,836.41,834.62,834.62,1600.0
2018-12-31 10:15:00,834.49,835.35,833.96,834.99,1100.0,834.49,835.35,833.96,834.99,1100.0
2018-12-31 10:20:00,833.98,833.98,831.82,832.23,1000.0,833.98,833.98,831.82,832.23,1000.0
2018-12-31 10:25:00,832.57,833.51,832.25,832.34,800.0,832.57,833.51,832.25,832.34,800.0
2018-12-31 10:30:00,832.11,832.15,830.02,830.02,1500.0,832.11,832.15,830.02,830.02,1500.0
2018-12-31 10:35:00,828.75,829.19,827.59,829.19,2500.0,828.75,829.19,827.59,829.19,2500.0
2018-12-31 10:40:00,828.48,829.66,827.92,827.92,1100.0,828.48,829.66,827.92,827.92,1100.0
2018-12-31 10:45:00,828.86,829.33,828.49,829.16,1400.0,828.86,829.33,828.49,829.16,1400.0
2018-12-31 10:50:00,828.75,829.0,827.9,827.9,2351.0,828.75,829.0,827.9,827.9,2351.0
2018-12-31 10:55:00,828.61,828.69,826.01,827.28,3300.0,828.61,828.69,826.01,827.28,3300.0
2018-12-31 11:00:00,827.0,827.94,826.86,826.86,3496.0,827.0,827.94,826.86,826.86,3496.0
2018-12-31 11:05:00,827.14,828.42,826.94,828.32,4005.0,827.14,828.42,826.94,828.32,4005.0
2018-12-31 11:10:00,828.88,828.88,827.34,827.38,1100.0,828.88,828.88,827.34,827.38,1100.0
2018-12-31 11:15:00,827.47,829.26,827.47,828.56,1300.0,827.47,829.26,827.47,828.56,1300.0
2018-12-31 11:20:00,828.84,830.79,828.63,830.61,1426.0,828.84,830.79,828.63,830.61,1426.0
2018-12-31 11:25:00,830.61,831.27,829.13,829.13,1700.0,830.61,831.27,829.13,829.13,1700.0
2018-12-31 11:30:00,829.54,829.54,827.22,827.86,1900.0,829.54,829.54,827.22,827.86,1900.0
2018-12-31 11:35:00,827.58,828.57,827.58,828.41,500.0,827.58,828.57,827.58,828.41,500.0
2018-12-31 11:40:00,827.67,827.67,826.0,826.34,2200.0,827.67,827.67,826.0,826.34,2200.0
2018-12-31 11:45:00,826.34,829.04,825.69,829.04,1813.0,826.34,829.04,825.69,829.04,1813.0
2018-12-31 11:50:00,829.05,829.1,828.51,828.51,1169.0,829.05,829.1,828.51,828.51,1169.0
2018-12-31 11:55:00,829.32,830.59,828.21,830.59,1900.0,829.32,830.59,828.21,830.59,1900.0
2018-12-31 12:00:00,830.59,831.69,830.49,831.69,600.0,830.59,831.69,830.49,831.69,600.0
2018-12-31 12:05:00,831.69,833.24,831.17,833.24,1300.0,831.69,833.24,831.17,833.24,1300.0
2018-12-31 12:10:00,832.82,833.04,831.9,833.04,700.0,832.82,833.04,831.9,833.04,700.0
2018-12-31 12:15:00,832.93,833.13,832.83,832.83,500.0,832.93,833.13,832.83,832.83,500.0
2018-12-31 12:20:00,832.83,832.83,831.37,831.38,1000.0,832.83,832.83,831.37,831.38,1000.0
2018-12-31 12:25:00,831.7,831.77,831.09,831.58,1500.0,831.7,831.77,831.09,831.58,1500.0
2018-12-31 12:30:00,831.84,831.87,830.55,831.32,2000.0,831.84,831.87,830.55,831.32,2000.0
2018-12-31 12:35:00,832.32,833.21,832.32,833.21,400.0,832.32,833.21,832.32,833.21,400.0
2018-12-31 12:40:00,832.1,832.27,831.61,831.83,1373.0,832.1,832.27,831.61,831.83,1373.0
2018-12-31 12:45:00,832.13,832.63,831.97,832.63,1100.0,832.13,832.63,831.97,832.63,1100.0
2018-12-31 12:50:00,832.64,832.97,832.27,832.46,1900.0,832.64,832.97,832.27,832.46,1900.0
2018-12-31 12:55:00,832.61,833.85,832.61,833.85,600.0,832.61,833.85,832.61,833.85,600.0
2018-12-31 13:00:00,833.55,834.99,833.54,834.99,700.0,833.55,834.99,833.54,834.99,700.0
2018-12-31 13:05:00,834.47,835.95,834.47,834.84,1500.0,834.47,835.95,834.47,834.84,1500.0
2018-12-31 13:10:00,834.84,834.84,833.92,833.94,600.0,834.84,834.84,833.92,833.94,600.0
2018-12-31 13:15:00,834.69,834.7,834.03,834.58,500.0,834.69,834.7,834.03,834.58,500.0
2018-12-31 13:20:00,835.73,835.92,835.73,835.92,600.0,835.73,835.92,835.73,835.92,600.0
2018-12-31 13:25:00,836.11,836.11,836.11,836.11,400.0,836.11,836.11,836.11,836.11,400.0
2018-12-31 13:30:00,835.59,836.53,835.59,836.05,778.0,835.59,836.53,835.59,836.05,778.0
2018-12-31 13:35:00,836.77,837.48,836.77,837.48,900.0,836.77,837.48,836.77,837.48,900.0
2018-12-31 13:40:00,837.35,837.75,836.3,836.51,1000.0,837.35,837.75,836.3,836.51,1000.0
2018-12-31 13:45:00,835.83,836.48,835.8,836.48,300.0,835.83,836.48,835.8,836.48,300.0
2018-12-31 13:50:00,835.3,836.25,834.75,834.75,800.0,835.3,836.25,834.75,834.75,800.0
2018-12-31 13:55:00,835.53,835.87,834.91,835.87,700.0,835.53,835.87,834.91,835.87,700.0
2018-12-31 14:00:00,834.84,835.36,834.38,835.08,700.0,834.84,835.36,834.38,835.08,700.0
2018-12-31 14:05:00,834.97,835.75,834.9,834.9,2447.0,834.97,835.75,834.9,834.9,2447.0
2018-12-31 14:10:00,834.9,835.62,834.81,834.84,1405.0,834.9,835.62,834.81,834.84,1405.0
2018-12-31 14:15:00,834.84,835.56,834.83,835.54,400.0,834.84,835.56,834.83,835.54,400.0
2018-12-31 14:20:00,835.29,835.3,834.0,834.0,900.0,835.29,835.3,834.0,834.0,900.0
2018-12-31 14:25:00,834.34,835.3,834.34,834.47,2706.0,834.34,835.3,834.34,834.47,2706.0
2018-12-31 14:30:00,834.47,834.96,834.4,834.43,1500.0,834.47,834.96,834.4,834.43,1500.0
2018-12-31 14:35:00,834.71,836.5,834.71,836.5,1000.0,834.71,836.5,834.71,836.5,1000.0
2018-12-31 14:40:00,836.07,836.29,835.85,835.85,1500.0,836.07,836.29,835.85,835.85,1500.0
2018-12-31 14:45:00,834.96,836.94,834.96,836.9,1200.0,834.96,836.94,834.96,836.9,1200.0
2018-12-31 14:50:00,837.21,840.66,837.2,839.53,2248.0,837.21,840.66,837.2,839.53,2248.0
2018-12-31 14:55:00,840.28,841.01,838.54,838.54,700.0,840.28,841.01,838.54,838.54,700.0
2018-12-31 15:00:00,838.88,839.78,838.36,838.37,2200.0,838.88,839.78,838.36,838.37,2200.0
2018-12-31 15:05:00,839.23,839.23,837.58,838.4,1300.0,839.23,839.23,837.58,838.4,1300.0
2018-12-31 15:10:00,837.94,838.72,837.93,838.34,1301.0,837.94,838.72,837.93,838.34,1301.0
2018-12-31 15:15:00,838.29,838.29,836.31,837.49,1500.0,838.29,838.29,836.31,837.49,1500.0
2018-12-31 15:20:00,837.55,837.93,836.42,836.42,1200.0,837.55,837.93,836.42,836.42,1200.0
2018-12-31 15:25:00,836.46,837.78,835.92,837.4,2700.0,836.46,837.78,835.92,837.4,2700.0
2018-12-31 15:30:00,836.94,839.52,836.94,839.51,1400.0,836.94,839.52,836.94,839.51,1400.0
2018-12-31 15:35:00,839.64,840.65,839.29,839.97,2100.0,839.64,840.65,839.29,839.97,2100.0
2018-12-31 15:40:00,839.68,840.79,839.36,840.07,1902.0,839.68,840.79,839.36,840.07,1902.0
2018-12-31 15:45:00,839.86,839.86,836.31,836.71,3700.0,839.86,839.86,836.31,836.71,3700.0
2018-12-31 15:50:00,837.49,837.49,834.69,834.71,4038.0,837.49,837.49,834.69,834.71,4038.0
2018-12-31 15:55:00,835.38,838.34,833.72,838.34,10092.0,835.38,838.34,833.72,838.34,10092.0
2019-01-02 09:30:00,831.67,831.67,829.67,829.68,1974.0,831.67,831.67,829.67,829.68,1974.0
2019-01-02 09:35:00,831.02,832.78,829.01,831.4,2305.0,831.02,832.78,829.01,831.4,2305.0
2019-01-02 09:40:00,831.5,832.64,831.5,832.64,200.0,831.5,832.64,831.5,832.64,200.0
2019-01-02 09:45:00,835.18,835.35,833.47,833.48,913.0,835.18,835.35,833.47,833.48,913.0
2019-01-02 09:50:00,834.49,835.7,833.21,833.21,1020.0,834.49,835.7,833.21,833.21,1020.0
2019-01-02 09:55:00,832.09,833.21,829.54,833.15,3877.0,832.09,833.21,829.54,833.15,3877.0
2019-01-02 10:00:00,833.27,834.32,833.16,833.58,900.0,833.27,834.32,833.16,833.58,900.0
2019-01-02 10:05:00,836.77,838.09,834.83,838.09,1388.0,836.77,838.09,834.83,838.09,1388.0
2019-01-02 10:10:00,837.5,837.51,836.51,836.51,513.0,837.5,837.51,836.51,836.51,513.0
2019-01-02 10:15:00,836.22,836.22,834.43,835.58,2400.0,836.22,836.22,834.43,835.58,2400.0
2019-01-02 10:20:00,836.15,839.11,836.04,837.87,3293.0,836.15,839.11,836.04,837.87,3293.0
2019-01-02 10:25:00,837.65,838.54,834.01,834.01,1384.0,837.65,838.54,834.01,834.01,1384.0
2019-01-02 10:30:00,833.53,834.33,833.49,833.49,500.0,833.53,834.33,833.49,833.49,500.0
2019-01-02 10:35:00,832.97,832.97,831.3,832.92,400.0,832.97,832.97,831.3,832.92,400.0
2019-01-02 10:40:00,832.93,833.89,832.9,833.56,2000.0,832.93,833.89,832.9,833.56,2000.0
2019-01-02 10:45:00,833.96,834.85,833.14,834.41,2200.0,833.96,834.85,833.14,834.41,2200.0
2019-01-02 10:50:00,834.08,836.0,834.02,835.28,2130.0,834.08,836.0,834.02,835.28,2130.0
2019-01-02 10:55:00,835.19,836.06,833.95,834.73,1620.0,835.19,836.06,833.95,834.73,1620.0
2019-01-02 11:00:00,835.62,836.51,834.39,836.51,2000.0,835.62,836.51,834.39,836.51,2000.0
2019-01-02 11:05:00,837.97,838.47,837.5,838.47,300.0,837.97,838.47,837.5,838.47,300.0
2019-01-02 11:10:00,838.92,839.78,838.62,839.31,2950.0,838.92,839.78,838.62,839.31,2950.0
2019-01-02 11:15:00,839.55,841.42,839.55,840.72,1100.0,839.55,841.42,839.55,840.72,1100.0
2019-01-02 11:20:00,841.32,841.53,839.82,839.82,1400.0,841.32,841.53,839.82,839.82,1400.0
2019-01-02 11:25:00,838.92,839.79,837.37,837.84,1600.0,838.92,839.79,837.37,837.84,1600.0
2019-01-02 11:30:00,838.18,838.18,835.73,836.23,900.0,838.18,838.18,835.73,836.23,900.0
2019-01-02 11:35:00,836.27,836.27,835.69,835.73,500.0,836.27,836.27,835.69,835.73,500.0
2019-01-02 11:40:00,836.16,837.81,836.16,837.7,2638.0,836.16,837.81,836.16,837.7,2638.0
2019-01-02 11:45:00,838.69,838.69,836.97,838.32,2468.0,838.69,838.69,836.97,838.32,2468.0
2019-01-02 11:50:00,837.89,837.89,835.57,836.58,3100.0,837.89,837.89,835.57,836.58,3100.0
2019-01-02 11:55:00,836.11,836.11,835.11,835.31,1300.0,836.11,836.11,835.11,835.31,1300.0
2019-01-02 12:00:00,834.45,835.17,834.07,834.07,1300.0,834.45,835.17,834.07,834.07,1300.0
2019-01-02 12:05:00,834.47,835.93,833.34,833.34,1200.0,834.47,835.93,833.34,833.34,1200.0
2019-01-02 12:10:00,834.39,835.65,834.19,835.65,1100.0,834.39,835.65,834.19,835.65,1100.0
2019-01-02 12:15:00,835.55,836.02,835.35,835.35,300.0,835.55,836.02,835.35,835.35,300.0
2019-01-02 12:20:00,834.76,834.79,834.11,834.11,1000.0,834.76,834.79,834.11,834.11,1000.0
2019-01-02 12:25:00,833.34,836.33,833.34,835.69,2200.0,833.34,836.33,833.34,835.69,2200.0
2019-01-02 12:30:00,835.6,837.38,835.57,837.38,1600.0,835.6,837.38,835.57,837.38,1600.0
2019-01-02 12:35:00,837.86,839.04,837.86,838.31,1100.0,837.86,839.04,837.86,838.31,1100.0
2019-01-02 12:40:00,838.12,838.43,838.04,838.43,400.0,838.12,838.43,838.04,838.43,400.0
2019-01-02 12:45:00,838.76,839.45,837.92,837.92,1300.0,838.76,839.45,837.92,837.92,1300.0
2019-01-02 12:50:00,838.26,838.46,837.88,837.91,800.0,838.26,838.46,837.88,837.91,800.0
2019-01-02 12:55:00,837.65,839.91,837.65,838.73,1001.0,837.65,839.91,837.65,838.73,1001.0
2019-01-02 13:00:00,838.29,838.29,838.29,838.29,175.0,838.29,838.29,838.29,838.29,175.0
2019-01-02 13:05:00,839.13,840.45,839.1,839.5,3801.0,839.13,840.45,839.1,839.5,3801.0
2019-01-02 13:10:00,839.5,840.74,839.49,840.44,3700.0,839.5,840.74,839.49,840.44,3700.0
2019-01-02 13:15:00,840.6,841.46,840.6,841.46,1500.0,840.6,841.46,840.6,841.46,1500.0
2019-01-02 13:20:00,841.71,841.77,840.6,840.97,1300.0,841.71,841.77,840.6,840.97,1300.0
2019-01-02 13:25:00,840.6,841.32,840.36,841.32,1216.0,840.6,841.32,840.36,841.32,1216.0
2019-01-02 13:30:00,840.88,842.68,840.88,842.46,1500.0,840.88,842.68,840.88,842.46,1500.0
2019-01-02 13:35:00,841.73,841.73,840.23,840.23,3000.0,841.73,841.73,840.23,840.23,3000.0
2019-01-02 13:40:00,840.14,840.88,840.14,840.88,500.0,840.14,840.88,840.14,840.88,500.0
2019-01-02 13:45:00,840.18,843.0,840.18,843.0,1500.0,840.18,843.0,840.18,843.0,1500.0
2019-01-02 13:50:00,843.96,844.56,843.63,844.37,2530.0,843.96,844.56,843.63,844.37,2530.0
2019-01-02 13:55:00,844.3,844.3,843.55,844.16,4027.0,844.3,844.3,843.55,844.16,4027.0
2019-01-02 14:00:00,843.74,843.75,842.51,843.28,1000.0,843.74,843.75,842.51,843.28,1000.0
2019-01-02 14:05:00,843.96,843.96,841.33,841.34,998.0,843.96,843.96,841.33,841.34,998.0
2019-01-02 14:10:00,841.78,841.78,839.72,840.76,2355.0,841.78,841.78,839.72,840.76,2355.0
2019-01-02 14:15:00,840.76,842.11,840.76,842.11,4544.0,840.76,842.11,840.76,842.11,4544.0
2019-01-02 14:20:00,842.78,843.69,842.49,843.33,1887.0,842.78,843.69,842.49,843.33,1887.0
2019-01-02 14:25:00,843.3,843.3,841.04,841.04,1100.0,843.3,843.3,841.04,841.04,1100.0
2019-01-02 14:30:00,840.66,843.17,840.0,841.75,7261.0,840.66,843.17,840.0,841.75,7261.0
2019-01-02 14:35:00,841.57,841.57,840.39,840.39,3100.0,841.57,841.57,840.39,840.39,3100.0
2019-01-02 14:40:00,839.48,839.51,838.37,839.5,2719.0,839.48,839.51,838.37,839.5,2719.0
2019-01-02 14:45:00,839.31,839.98,838.0,839.27,3245.0,839.31,839.98,838.0,839.27,3245.0
2019-01-02 14:50:00,839.17,839.86,838.69,838.69,2500.0,839.17,839.86,838.69,838.69,2500.0
2019-01-02 14:55:00,839.09,839.09,834.44,836.45,3612.0,839.09,839.09,834.44,836.45,3612.0
2019-01-02 15:00:00,836.69,837.98,836.46,837.49,1700.0,836.69,837.98,836.46,837.49,1700.0
2019-01-02 15:05:00,836.09,836.78,835.93,836.54,4705.0,836.09,836.78,835.93,836.54,4705.0
2019-01-02 15:10:00,835.7,837.1,834.7,836.72,1618.0,835.7,837.1,834.7,836.72,1618.0
2019-01-02 15:15:00,836.35,836.51,835.75,835.75,1400.0,836.35,836.51,835.75,835.75,1400.0
2019-01-02 15:20:00,835.75,836.38,835.2,836.06,2205.0,835.75,836.38,835.2,836.06,2205.0
2019-01-02 15:25:00,836.15,836.46,835.77,835.77,1410.0,836.15,836.46,835.77,835.77,1410.0
2019-01-02 15:30:00,836.0,837.14,835.89,836.82,3001.0,836.0,837.14,835.89,836.82,3001.0
2019-01-02 15:35:00,837.19,838.94,837.19,837.66,3107.0,837.19,838.94,837.19,837.66,3107.0
2019-01-02 15:40:00,837.68,838.0,836.95,837.65,3001.0,837.68,838.0,836.95,837.65,3001.0
2019-01-02 15:45:00,837.79,839.25,837.69,837.69,5199.0,837.79,839.25,837.69,837.69,5199.0
2019-01-02 15:50:00,837.85,838.81,837.31,837.31,2908.0,837.85,838.81,837.31,837.31,2908.0
2019-01-02 15:55:00,837.81,838.57,836.84,838.49,8699.0,837.81,838.57,836.84,838.49,8699.0
2019-01-03 09:30:00,838.93,838.93,837.44,837.44,2066.0,838.93,838.93,837.44,837.44,2066.0
2019-01-03 09:35:00,836.82,837.68,834.29,837.68,2957.0,836.82,837.68,834.29,837.68,2957.0
2019-01-03 09:40:00,839.0,845.3,839.0,842.94,3115.0,839.0,845.3,839.0,842.94,3115.0
2019-01-03 09:45:00,844.99,844.99,841.17,842.73,1742.0,844.99,844.99,841.17,842.73,1742.0
2019-01-03 09:50:00,840.56,843.35,840.56,843.35,1793.0,840.56,843.35,840.56,843.35,1793.0
2019-01-03 09:55:00,844.98,850.86,844.98,850.86,2254.0,844.98,850.86,844.98,850.86,2254.0
2019-01-03 10:00:00,850.15,850.15,846.34,846.34,2073.0,850.15,850.15,846.34,846.34,2073.0
2019-01-03 10:05:00,846.28,847.67,845.8,847.37,2138.0,846.28,847.67,845.8,847.37,2138.0
2019-01-03 10:10:00,847.87,847.88,845.0,846.35,1800.0,847.87,847.88,845.0,846.35,1800.0
2019-01-03 10:15:00,845.34,845.34,844.98,844.98,200.0,845.34,845.34,844.98,844.98,200.0
2019-01-03 10:20:00,845.78,845.9,844.33,845.48,1000.0,845.78,845.9,844.33,845.48,1000.0
2019-01-03 10:25:00,843.96,845.48,843.6,844.21,2200.0,843.96,845.48,843.6,844.21,2200.0
2019-01-03 10:30:00,842.04,843.99,841.22,841.38,999.0,842.04,843.99,841.22,841.38,999.0
2019-01-03 10:35:00,841.16,841.61,839.39,839.4,1369.0,841.16,841.61,839.39,839.4,1369.0
2019-01-03 10:40:00,841.1,841.1,836.55,836.56,1200.0,841.1,841.1,836.55,836.56,1200.0
2019-01-03 10:45:00,836.89,839.09,836.1,836.1,2483.0,836.89,839.09,836.1,836.1,2483.0
2019-01-03 10:50:00,835.6,838.7,835.6,838.7,500.0,835.6,838.7,835.6,838.7,500.0
2019-01-03 10:55:00,838.3,839.88,837.64,839.19,3500.0,838.3,839.88,837.64,839.19,3500.0
2019-01-03 11:00:00,838.65,839.92,838.65,839.05,1000.0,838.65,839.92,838.65,839.05,1000.0
2019-01-03 11:05:00,838.02,838.02,834.8,834.8,4218.0,838.02,838.02,834.8,834.8,4218.0
2019-01-03 11:10:00,835.58,838.78,834.92,838.13,1500.0,835.58,838.78,834.92,838.13,1500.0
2019-01-03 11:15:00,838.38,838.85,837.48,837.92,4903.0,838.38,838.85,837.48,837.92,4903.0
2019-01-03 11:20:00,838.84,841.02,838.64,839.48,1800.0,838.84,841.02,838.64,839.48,1800.0
2019-01-03 11:25:00,839.32,840.72,839.31,839.58,1700.0,839.32,840.72,839.31,839.58,1700.0
2019-01-03 11:30:00,839.72,841.45,839.72,841.2,2200.0,839.72,841.45,839.72,841.2,2200.0
2019-01-03 11:35:00,841.43,846.12,840.95,845.91,2931.0,841.43,846.12,840.95,845.91,2931.0
2019-01-03 11:40:00,846.75,849.09,845.65,845.78,3521.0,846.75,849.09,845.65,845.78,3521.0
2019-01-03 11:45:00,845.71,846.5,844.93,846.16,1900.0,845.71,846.5,844.93,846.16,1900.0
2019-01-03 11:50:00,845.54,846.09,842.4,843.03,2300.0,845.54,846.09,842.4,843.03,2300.0
2019-01-03 11:55:00,843.72,843.9,842.24,843.15,1000.0,843.72,843.9,842.24,843.15,1000.0
2019-01-03 12:00:00,843.33,843.33,842.21,842.68,1638.0,843.33,843.33,842.21,842.68,1638.0
2019-01-03 12:05:00,842.52,842.85,842.06,842.43,1425.0,842.52,842.85,842.06,842.43,1425.0
2019-01-03 12:10:00,842.59,843.81,842.59,843.81,700.0,842.59,843.81,842.59,843.81,700.0
2019-01-03 12:15:00,843.84,844.19,842.46,843.38,1300.0,843.84,844.19,842.46,843.38,1300.0
2019-01-03 12:20:00,842.85,843.73,842.85,843.73,800.0,842.85,843.73,842.85,843.73,800.0
2019-01-03 12:25:00,844.11,844.21,843.78,844.0,1500.0,844.11,844.21,843.78,844.0,1500.0
2019-01-03 12:30:00,844.73,847.75,844.73,847.75,2300.0,844.73,847.75,844.73,847.75,2300.0
2019-01-03 12:35:00,847.66,847.66,845.78,845.78,876.0,847.66,847.66,845.78,845.78,876.0
2019-01-03 12:40:00,845.07,846.17,844.43,844.43,1300.0,845.07,846.17,844.43,844.43,1300.0
2019-01-03 12:45:00,844.95,845.59,844.4,844.4,1200.0,844.95,845.59,844.4,844.4,1200.0
2019-01-03 12:50:00,844.15,845.49,844.14,844.15,1200.0,844.15,845.49,844.14,844.15,1200.0
2019-01-03 12:55:00,843.65,844.15,843.31,844.15,800.0,843.65,844.15,843.31,844.15,800.0
2019-01-03 13:00:00,843.18,843.31,841.04,841.13,3550.0,843.18,843.31,841.04,841.13,3550.0
2019-01-03 13:05:00,841.37,841.37,840.52,841.03,600.0,841.37,841.37,840.52,841.03,600.0
2019-01-03 13:10:00,841.52,841.52,840.77,841.45,700.0,841.52,841.52,840.77,841.45,700.0
2019-01-03 13:15:00,840.01,840.01,837.58,838.76,1400.0,840.01,840.01,837.58,838.76,1400.0
2019-01-03 13:20:00,838.38,839.43,838.04,838.63,1200.0,838.38,839.43,838.04,838.63,1200.0
2019-01-03 13:25:00,838.19,840.35,838.19,840.03,1626.0,838.19,840.35,838.19,840.03,1626.0
2019-01-03 13:30:00,838.7,839.68,838.7,839.68,300.0,838.7,839.68,838.7,839.68,300.0
2019-01-03 13:35:00,837.89,839.53,837.39,839.19,1300.0,837.89,839.53,837.39,839.19,1300.0
2019-01-03 13:40:00,839.25,842.14,839.25,842.14,799.0,839.25,842.14,839.25,842.14,799.0
2019-01-03 13:45:00,841.47,841.72,840.71,840.71,1200.0,841.47,841.72,840.71,840.71,1200.0
2019-01-03 13:50:00,841.29,841.38,839.65,839.66,1100.0,841.29,841.38,839.65,839.66,1100.0
2019-01-03 13:55:00,839.63,839.63,838.99,839.3,1500.0,839.63,839.63,838.99,839.3,1500.0
2019-01-03 14:00:00,839.03,839.27,838.69,838.7,1200.0,839.03,839.27,838.69,838.7,1200.0
2019-01-03 14:05:00,838.91,840.25,838.76,840.25,1721.0,838.91,840.25,838.76,840.25,1721.0
2019-01-03 14:10:00,840.28,841.91,840.16,841.64,1100.0,840.28,841.91,840.16,841.64,1100.0
2019-01-03 14:15:00,841.11,841.11,839.81,840.51,618.0,841.11,841.11,839.81,840.51,618.0
2019-01-03 14:20:00,840.64,840.64,839.86,839.86,800.0,840.64,840.64,839.86,839.86,800.0
2019-01-03 14:25:00,840.4,842.0,840.38,842.0,1889.0,840.4,842.0,840.38,842.0,1889.0
2019-01-03 14:30:00,842.3,844.3,842.3,843.68,9490.0,842.3,844.3,842.3,843.68,9490.0
2019-01-03 14:35:00,843.09,843.54,842.94,843.54,500.0,843.09,843.54,842.94,843.54,500.0
2019-01-03 14:40:00,843.29,844.07,842.16,844.07,3100.0,843.29,844.07,842.16,844.07,3100.0
2019-01-03 14:45:00,844.0,844.72,843.35,843.36,3220.0,844.0,844.72,843.35,843.36,3220.0
2019-01-03 14:50:00,843.93,844.78,843.57,844.46,2600.0,843.93,844.78,843.57,844.46,2600.0
2019-01-03 14:55:00,844.6,844.95,844.6,844.94,1310.0,844.6,844.95,844.6,844.94,1310.0
2019-01-03 15:00:00,844.47,844.96,844.21,844.72,1350.0,844.47,844.96,844.21,844.72,1350.0
2019-01-03 15:05:00,844.48,844.97,844.25,844.96,1989.0,844.48,844.97,844.25,844.96,1989.0
2019-01-03 15:10:00,845.2,845.2,843.95,844.68,1838.0,845.2,845.2,843.95,844.68,1838.0
2019-01-03 15:15:00,844.69,845.55,844.69,845.5,1000.0,844.69,845.55,844.69,845.5,1000.0
2019-01-03 15:20:00,845.76,845.76,845.06,845.14,400.0,845.76,845.76,845.06,845.14,400.0
2019-01-03 15:25:00,845.03,846.07,844.86,845.64,1900.0,845.03,846.07,844.86,845.64,1900.0
2019-01-03 15:30:00,845.3,848.19,845.16,847.95,3400.0,845.3,848.19,845.16,847.95,3400.0
2019-01-03 15:35:00,847.71,849.99,846.73,849.38,19315.0,847.71,849.99,846.73,849.38,19315.0
2019-01-03 15:40:00,849.38,849.99,848.53,849.82,4154.0,849.38,849.99,848.53,849.82,4154.0
2019-01-03 15:45:00,850.04,850.17,849.44,849.92,9151.0,850.04,850.17,849.44,849.92,9151.0
2019-01-03 15:50:00,849.51,850.24,844.74,848.95,22137.0,849.51,850.24,844.74,848.95,22137.0
2019-01-03 15:55:00,849.06,849.69,844.41,845.58,20369.0,849.06,849.69,844.41,845.58,20369.0
2019-01-04 09:30:00,851.39,851.89,851.14,851.15,1783.0,851.39,851.89,851.14,851.15,1783.0
2019-01-04 09:35:00,852.63,856.7,851.58,852.05,3075.0,852.63,856.7,851.58,852.05,3075.0
2019-01-04 09:40:00,851.03,851.68,849.89,851.68,1900.0,851.03,851.68,849.89,851.68,1900.0
2019-01-04 09:45:00,850.81,851.84,850.28,850.57,2550.0,850.81,851.84,850.28,850.57,2550.0
2019-01-04 09:50:00,851.83,853.33,851.73,852.64,2800.0,851.83,853.33,851.73,852.64,2800.0
2019-01-04 09:55:00,852.3,852.3,850.48,850.48,4700.0,852.3,852.3,850.48,850.48,4700.0
2019-01-04 10:00:00,850.39,851.55,850.32,851.55,2585.0,850.39,851.55,850.32,851.55,2585.0
2019-01-04 10:05:00,851.53,851.53,849.9,850.1,2619.0,851.53,851.53,849.9,850.1,2619.0
2019-01-04 10:10:00,849.47,849.8,846.51,846.51,1500.0,849.47,849.8,846.51,846.51,1500.0
2019-01-04 10:15:00,846.05,846.7,845.8,846.01,1100.0,846.05,846.7,845.8,846.01,1100.0
2019-01-04 10:20:00,845.46,846.57,844.58,846.11,1638.0,845.46,846.57,844.58,846.11,1638.0
2019-01-04 10:25:00,847.24,847.96,846.47,847.45,1211.0,847.24,847.96,846.47,847.45,1211.0
2019-01-04 10:30:00,848.62,849.21,846.75,848.42,1001.0,848.62,849.21,846.75,848.42,1001.0
2019-01-04 10:35:00,846.99,847.35,840.28,840.57,3800.0,846.99,847.35,840.28,840.57,3800.0
2019-01-04 10:40:00,837.36,837.36,837.35,837.35,2533.0,837.36,837.36,837.35,837.35,2533.0
2019-01-04 10:45:00,837.42,837.42,834.95,834.95,2130.0,837.42,837.42,834.95,834.95,2130.0
2019-01-04 10:50:00,835.48,836.55,834.83,835.83,2244.0,835.48,836.55,834.83,835.83,2244.0
2019-01-04 10:55:00,835.96,839.98,835.96,839.98,2500.0,835.96,839.98,835.96,839.98,2500.0
2019-01-04 11:00:00,840.88,844.84,840.87,843.0,4645.0,840.88,844.84,840.87,843.0,4645.0
2019-01-04 11:05:00,842.93,842.93,840.87,841.26,1600.0,842.93,842.93,840.87,841.26,1600.0
2019-01-04 11:10:00,842.42,843.26,842.29,842.83,1600.0,842.42,843.26,842.29,842.83,1600.0
2019-01-04 11:15:00,842.83,843.24,839.32,840.82,1700.0,842.83,843.24,839.32,840.82,1700.0
2019-01-04 11:20:00,839.98,840.14,838.26,838.45,1138.0,839.98,840.14,838.26,838.45,1138.0
2019-01-04 11:25:00,838.04,839.4,837.73,839.4,2601.0,838.04,839.4,837.73,839.4,2601.0
2019-01-04 11:30:00,839.22,840.05,838.49,838.5,1726.0,839.22,840.05,838.49,838.5,1726.0
2019-01-04 11:35:00,838.96,839.05,838.07,838.07,2300.0,838.96,839.05,838.07,838.07,2300.0
2019-01-04 11:40:00,838.19,838.69,837.26,837.85,2200.0,838.19,838.69,837.26,837.85,2200.0
2019-01-04 11:45:00,838.12,839.08,837.73,838.15,1500.0,838.12,839.08,837.73,838.15,1500.0
2019-01-04 11:50:00,837.78,839.46,837.78,838.21,1000.0,837.78,839.46,837.78,838.21,1000.0
2019-01-04 11:55:00,838.17,838.17,836.67,837.59,700.0,838.17,838.17,836.67,837.59,700.0
2019-01-04 12:00:00,837.01,837.01,835.07,835.49,1900.0,837.01,837.01,835.07,835.49,1900.0
2019-01-04 12:05:00,836.33,838.01,835.82,837.45,3500.0,836.33,838.01,835.82,837.45,3500.0
2019-01-04 12:10:00,838.08,838.37,837.45,837.67,1300.0,838.08,838.37,837.45,837.67,1300.0
2019-01-04 12:15:00,837.74,839.73,837.73,839.73,3835.0,837.74,839.73,837.73,839.73,3835.0
2019-01-04 12:20:00,839.89,840.1,839.0,839.87,1400.0,839.89,840.1,839.0,839.87,1400.0
2019-01-04 12:25:00,840.71,840.71,839.96,840.21,1000.0,840.71,840.71,839.96,840.21,1000.0
2019-01-04 12:30:00,839.94,840.66,839.49,839.76,2100.0,839.94,840.66,839.49,839.76,2100.0
2019-01-04 12:35:00,839.45,840.34,839.45,840.08,600.0,839.45,840.34,839.45,840.08,600.0
2019-01-04 12:40:00,840.33,840.56,839.58,840.03,1500.0,840.33,840.56,839.58,840.03,1500.0
2019-01-04 12:45:00,839.73,840.37,839.73,840.03,700.0,839.73,840.37,839.73,840.03,700.0
2019-01-04 12:50:00,840.35,841.17,840.31,840.63,2500.0,840.35,841.17,840.31,840.63,2500.0
2019-01-04 12:55:00,840.39,840.42,839.45,839.45,1200.0,840.39,840.42,839.45,839.45,1200.0
2019-01-04 13:00:00,839.5,840.75,839.28,840.14,3441.0,839.5,840.75,839.28,840.14,3441.0
2019-01-04 13:05:00,840.52,841.97,840.52,841.55,1200.0,840.52,841.97,840.52,841.55,1200.0
2019-01-04 13:10:00,841.41,842.0,840.43,840.43,2702.0,841.41,842.0,840.43,840.43,2702.0
2019-01-04 13:15:00,840.5,840.5,839.08,839.61,1600.0,840.5,840.5,839.08,839.61,1600.0
2019-01-04 13:20:00,838.95,838.95,837.52,837.53,1300.0,838.95,838.95,837.52,837.53,1300.0
2019-01-04 13:25:00,837.03,838.0,837.03,837.97,1199.0,837.03,838.0,837.03,837.97,1199.0
2019-01-04 13:30:00,838.07,838.77,837.97,837.97,1100.0,838.07,838.77,837.97,837.97,1100.0
2019-01-04 13:35:00,837.25,837.25,835.0,835.0,2000.0,837.25,837.25,835.0,835.0,2000.0
2019-01-04 13:40:00,833.76,834.4,832.61,833.93,4931.0,833.76,834.4,832.61,833.93,4931.0
2019-01-04 13:45:00,834.49,836.86,833.74,836.86,4000.0,834.49,836.86,833.74,836.86,4000.0
2019-01-04 13:50:00,837.01,837.02,834.93,836.17,2332.0,837.01,837.02,834.93,836.17,2332.0
2019-01-04 13:55:00,836.14,836.98,836.13,836.54,2004.0,836.14,836.98,836.13,836.54,2004.0
2019-01-04 14:00:00,835.93,836.86,835.93,836.6,600.0,835.93,836.86,835.93,836.6,600.0
2019-01-04 14:05:00,836.19,836.9,835.44,836.05,1827.0,836.19,836.9,835.44,836.05,1827.0
2019-01-04 14:10:00,836.79,837.89,836.65,837.69,1400.0,836.79,837.89,836.65,837.69,1400.0
2019-01-04 14:15:00,837.69,838.6,836.87,836.87,3215.0,837.69,838.6,836.87,836.87,3215.0
2019-01-04 14:20:00,836.87,836.87,834.95,835.85,4175.0,836.87,836.87,834.95,835.85,4175.0
2019-01-04 14:25:00,835.46,836.47,834.95,835.0,4381.0,835.46,836.47,834.95,835.0,4381.0
2019-01-04 14:30:00,836.13,837.51,836.13,837.0,5752.0,836.13,837.51,836.13,837.0,5752.0
2019-01-04 14:35:00,836.82,836.82,835.92,836.56,900.0,836.82,836.82,835.92,836.56,900.0
2019-01-04 14:40:00,837.01,838.02,836.03,836.78,2900.0,837.01,838.02,836.03,836.78,2900.0
2019-01-04 14:45:00,836.92,836.92,835.04,835.04,1000.0,836.92,836.92,835.04,835.04,1000.0
2019-01-04 14:50:00,834.58,837.71,833.07,837.5,6950.0,834.58,837.71,833.07,837.5,6950.0
2019-01-04 14:55:00,837.08,837.85,836.22,836.22,1416.0,837.08,837.85,836.22,836.22,1416.0
2019-01-04 15:00:00,836.19,838.77,836.18,838.76,4100.0,836.19,838.77,836.18,838.76,4100.0
2019-01-04 15:05:00,838.34,838.84,838.34,838.84,400.0,838.34,838.84,838.34,838.84,400.0
2019-01-04 15:10:00,838.84,840.27,838.84,840.07,3500.0,838.84,840.27,838.84,840.07,3500.0
2019-01-04 15:15:00,839.79,840.74,839.39,840.74,3608.0,839.79,840.74,839.39,840.74,3608.0
2019-01-04 15:20:00,840.86,840.94,837.28,837.54,2225.0,840.86,840.94,837.28,837.54,2225.0
2019-01-04 15:25:00,837.6,838.61,837.55,837.81,2600.0,837.6,838.61,837.55,837.81,2600.0
2019-01-04 15:30:00,838.17,838.17,837.12,837.43,2100.0,838.17,838.17,837.12,837.43,2100.0
2019-01-04 15:35:00,837.55,837.76,836.79,837.09,2330.0,837.55,837.76,836.79,837.09,2330.0
2019-01-04 15:40:00,837.0,837.68,836.9,836.94,3715.0,837.0,837.68,836.9,836.94,3715.0
2019-01-04 15:45:00,837.2,838.67,836.86,838.34,3551.0,837.2,838.67,836.86,838.34,3551.0
2019-01-04 15:50:00,838.31,838.47,833.92,834.44,2900.0,838.31,838.47,833.92,834.44,2900.0
2019-01-04 15:55:00,834.5,836.28,834.23,835.71,10732.0,834.5,836.28,834.23,835.71,10732.0
2019-01-07 09:30:00,834.68,835.63,827.22,827.25,8136.0,834.68,835.63,827.22,827.25,8136.0
2019-01-07 09:35:00,827.55,827.55,823.32,824.65,6200.0,827.55,827.55,823.32,824.65,6200.0
2019-01-07 09:40:00,824.76,831.99,823.02,827.17,6506.0,824.76,831.99,823.02,827.17,6506.0
2019-01-07 09:45:00,826.38,827.31,823.11,825.22,7314.0,826.38,827.31,823.11,825.22,7314.0
2019-01-07 09:50:00,825.12,825.12,820.41,820.55,4500.0,825.12,825.12,820.41,820.55,4500.0
2019-01-07 09:55:00,821.74,821.9,817.01,817.87,3783.0,821.74,821.9,817.01,817.87,3783.0
2019-01-07 10:00:00,816.5,823.94,816.5,822.64,1700.0,816.5,823.94,816.5,822.64,1700.0
2019-01-07 10:05:00,822.93,823.52,822.33,822.86,1603.0,822.93,823.52,822.33,822.86,1603.0
2019-01-07 10:10:00,822.48,823.03,820.67,820.67,2493.0,822.48,823.03,820.67,820.67,2493.0
2019-01-07 10:15:00,820.4,822.43,819.24,819.66,3588.0,820.4,822.43,819.24,819.66,3588.0
2019-01-07 10:20:00,819.82,820.24,817.52,819.58,2030.0,819.82,820.24,817.52,819.58,2030.0
2019-01-07 10:25:00,819.01,821.55,817.98,820.27,2711.0,819.01,821.55,817.98,820.27,2711.0
2019-01-07 10:30:00,819.13,822.29,819.13,822.01,2347.0,819.13,822.29,819.13,822.01,2347.0
2019-01-07 10:35:00,822.28,822.87,820.64,821.06,4391.0,822.28,822.87,820.64,821.06,4391.0
2019-01-07 10:40:00,821.06,822.58,821.06,821.99,1505.0,821.06,822.58,821.06,821.99,1505.0
2019-01-07 10:45:00,821.86,821.86,820.34,821.07,900.0,821.86,821.86,820.34,821.07,900.0
2019-01-07 10:50:00,821.51,823.02,820.39,820.39,2960.0,821.51,823.02,820.39,820.39,2960.0
2019-01-07 10:55:00,820.09,820.53,819.05,819.39,3909.0,820.09,820.53,819.05,819.39,3909.0
2019-01-07 11:00:00,819.51,823.59,818.92,822.79,4711.0,819.51,823.59,818.92,822.79,4711.0
2019-01-07 11:05:00,822.2,823.58,820.83,821.97,5409.0,822.2,823.58,820.83,821.97,5409.0
2019-01-07 11:10:00,821.31,824.93,821.31,824.93,2508.0,821.31,824.93,821.31,824.93,2508.0
2019-01-07 11:15:00,824.34,827.66,824.33,826.55,5044.0,824.34,827.66,824.33,826.55,5044.0
2019-01-07 11:20:00,826.46,829.26,826.46,828.52,4783.0,826.46,829.26,826.46,828.52,4783.0
2019-01-07 11:25:00,829.5,829.84,828.35,829.07,1181.0,829.5,829.84,828.35,829.07,1181.0
2019-01-07 11:30:00,830.04,830.04,828.61,829.0,1400.0,830.04,830.04,828.61,829.0,1400.0
2019-01-07 11:35:00,828.39,829.67,822.9,824.07,4570.0,828.39,829.67,822.9,824.07,4570.0
2019-01-07 11:40:00,824.48,826.01,824.25,825.9,3706.0,824.48,826.01,824.25,825.9,3706.0
2019-01-07 11:45:00,825.9,825.9,823.22,824.62,2623.0,825.9,825.9,823.22,824.62,2623.0
2019-01-07 11:50:00,824.53,825.38,823.86,823.86,2300.0,824.53,825.38,823.86,823.86,2300.0
2019-01-07 11:55:00,824.0,826.91,823.19,826.91,3800.0,824.0,826.91,823.19,826.91,3800.0
2019-01-07 12:00:00,826.89,827.33,825.36,826.51,2004.0,826.89,827.33,825.36,826.51,2004.0
2019-01-07 12:05:00,826.57,827.28,826.11,826.97,2800.0,826.57,827.28,826.11,826.97,2800.0
2019-01-07 12:10:00,828.04,828.04,826.92,827.37,1100.0,828.04,828.04,826.92,827.37,1100.0
2019-01-07 12:15:00,826.8,827.46,826.33,826.69,1900.0,826.8,827.46,826.33,826.69,1900.0
2019-01-07 12:20:00,826.68,826.68,825.54,825.94,1300.0,826.68,826.68,825.54,825.94,1300.0
2019-01-07 12:25:00,826.31,827.29,825.55,827.29,3170.0,826.31,827.29,825.55,827.29,3170.0
2019-01-07 12:30:00,827.35,829.34,826.9,829.34,1700.0,827.35,829.34,826.9,829.34,1700.0
2019-01-07 12:35:00,829.34,830.04,828.52,830.03,978.0,829.34,830.04,828.52,830.03,978.0
2019-01-07 12:40:00,829.5,830.73,829.39,830.73,3015.0,829.5,830.73,829.39,830.73,3015.0
2019-01-07 12:45:00,831.47,831.82,829.98,830.15,2162.0,831.47,831.82,829.98,830.15,2162.0
2019-01-07 12:50:00,829.58,829.92,828.57,829.68,1500.0,829.58,829.92,828.57,829.68,1500.0
2019-01-07 12:55:00,830.05,831.0,829.11,829.19,1972.0,830.05,831.0,829.11,829.19,1972.0
2019-01-07 13:00:00,828.71,830.49,828.0,830.49,1100.0,828.71,830.49,828.0,830.49,1100.0
2019-01-07 13:05:00,830.39,830.39,828.09,828.09,4132.0,830.39,830.39,828.09,828.09,4132.0
2019-01-07 13:10:00,828.77,829.24,828.49,828.5,500.0,828.77,829.24,828.49,828.5,500.0
2019-01-07 13:15:00,828.55,828.81,827.69,827.69,3488.0,828.55,828.81,827.69,827.69,3488.0
2019-01-07 13:20:00,828.39,828.93,827.52,827.52,1200.0,828.39,828.93,827.52,827.52,1200.0
2019-01-07 13:25:00,827.72,827.75,826.44,827.72,1400.0,827.72,827.75,826.44,827.72,1400.0
2019-01-07 13:30:00,827.73,828.61,827.72,828.61,522.0,827.73,828.61,827.72,828.61,522.0
2019-01-07 13:35:00,828.59,828.59,826.93,826.94,579.0,828.59,828.59,826.93,826.94,579.0
2019-01-07 13:40:00,826.67,826.8,825.38,826.54,777.0,826.67,826.8,825.38,826.54,777.0
2019-01-07 13:45:00,826.87,826.88,825.72,825.72,3404.0,826.87,826.88,825.72,825.72,3404.0
2019-01-07 13:50:00,824.41,824.41,822.57,822.57,749.0,824.41,824.41,822.57,822.57,749.0
2019-01-07 13:55:00,822.34,823.53,822.24,822.24,1800.0,822.34,823.53,822.24,822.24,1800.0
2019-01-07 14:00:00,822.73,823.94,822.6,823.45,1804.0,822.73,823.94,822.6,823.45,1804.0
2019-01-07 14:05:00,823.5,823.5,822.46,822.82,2419.0,823.5,823.5,822.46,822.82,2419.0
2019-01-07 14:10:00,822.86,823.66,822.2,822.34,1376.0,822.86,823.66,822.2,822.34,1376.0
2019-01-07 14:15:00,822.3,822.96,821.85,822.25,3306.0,822.3,822.96,821.85,822.25,3306.0
2019-01-07 14:20:00,822.59,822.66,820.97,821.34,1200.0,822.59,822.66,820.97,821.34,1200.0
2019-01-07 14:25:00,820.03,820.88,819.12,820.88,2504.0,820.03,820.88,819.12,820.88,2504.0
2019-01-07 14:30:00,820.09,821.33,820.09,821.33,2400.0,820.09,821.33,820.09,821.33,2400.0
2019-01-07 14:35:00,821.51,824.17,821.51,823.11,1300.0,821.51,824.17,821.51,823.11,1300.0
2019-01-07 14:40:00,822.77,823.06,820.95,820.96,2148.0,822.77,823.06,820.95,820.96,2148.0
2019-01-07 14:45:00,821.32,821.8,820.88,821.8,3168.0,821.32,821.8,820.88,821.8,3168.0
2019-01-07 14:50:00,821.24,823.91,821.24,823.91,3414.0,821.24,823.91,821.24,823.91,3414.0
2019-01-07 14:55:00,823.38,824.0,822.6,823.23,1356.0,823.38,824.0,822.6,823.23,1356.0
2019-01-07 15:00:00,822.49,824.7,822.49,824.69,1900.0,822.49,824.7,822.49,824.69,1900.0
2019-01-07 15:05:00,824.28,824.28,822.51,822.59,2426.0,824.28,824.28,822.51,822.59,2426.0
2019-01-07 15:10:00,822.37,822.37,821.25,822.3,1833.0,822.37,822.37,821.25,822.3,1833.0
2019-01-07 15:15:00,821.9,822.19,821.66,822.19,1900.0,821.9,822.19,821.66,822.19,1900.0
2019-01-07 15:20:00,822.62,822.64,822.21,822.41,2297.0,822.62,822.64,822.21,822.41,2297.0
2019-01-07 15:25:00,822.6,823.42,822.07,822.62,4122.0,822.6,823.42,822.07,822.62,4122.0
2019-01-07 15:30:00,822.83,822.83,821.59,822.18,2913.0,822.83,822.83,821.59,822.18,2913.0
2019-01-07 15:35:00,822.26,824.61,822.25,823.56,3100.0,822.26,824.61,822.25,823.56,3100.0
2019-01-07 15:40:00,823.55,823.55,822.29,822.59,2600.0,823.55,823.55,822.29,822.59,2600.0
2019-01-07 15:45:00,822.65,824.92,822.64,824.71,4000.0,822.65,824.92,822.64,824.71,4000.0
2019-01-07 15:50:00,824.94,824.94,823.81,824.16,5702.0,824.94,824.94,823.81,824.16,5702.0
2019-01-07 15:55:00,824.4,824.57,821.79,822.29,9828.0,824.4,824.57,821.79,822.29,9828.0
2019-01-08 09:30:00,830.0,830.0,822.68,828.03,2455.0,830.0,830.0,822.68,828.03,2455.0
2019-01-08 09:35:00,828.52,828.52,822.74,823.78,3599.0,828.52,828.52,822.74,823.78,3599.0
2019-01-08 09:40:00,824.37,826.21,823.6,823.88,2440.0,824.37,826.21,823.6,823.88,2440.0
2019-01-08 09:45:00,823.01,823.01,819.32,819.32,1538.0,823.01,823.01,819.32,819.32,1538.0
2019-01-08 09:50:00,819.08,819.13,815.72,817.5,3763.0,819.08,819.13,815.72,817.5,3763.0
2019-01-08 09:55:00,818.09,818.21,813.05,813.05,5411.0,818.09,818.21,813.05,813.05,5411.0
2019-01-08 10:00:00,813.13,814.71,809.17,809.51,4601.0,813.13,814.71,809.17,809.51,4601.0
2019-01-08 10:05:00,810.5,811.37,807.65,807.65,2700.0,810.5,811.37,807.65,807.65,2700.0
2019-01-08 10:10:00,807.15,808.04,802.49,802.5,4586.0,807.15,808.04,802.49,802.5,4586.0
2019-01-08 10:15:00,802.89,806.68,802.89,805.96,2890.0,802.89,806.68,802.89,805.96,2890.0
2019-01-08 10:20:00,807.12,807.85,805.66,807.72,2638.0,807.12,807.85,805.66,807.72,2638.0
2019-01-08 10:25:00,808.09,808.65,806.25,806.25,1601.0,808.09,808.65,806.25,806.25,1601.0
2019-01-08 10:30:00,805.61,805.61,804.04,804.1,870.0,805.61,805.61,804.04,804.1,870.0
2019-01-08 10:35:00,804.73,804.91,802.73,803.5,4285.0,804.73,804.91,802.73,803.5,4285.0
2019-01-08 10:40:00,803.98,804.4,803.18,804.17,1766.0,803.98,804.4,803.18,804.17,1766.0
2019-01-08 10:45:00,803.79,804.71,802.52,802.74,3045.0,803.79,804.71,802.52,802.74,3045.0
2019-01-08 10:50:00,803.01,804.32,803.01,804.32,1469.0,803.01,804.32,803.01,804.32,1469.0
2019-01-08 10:55:00,803.99,806.85,803.99,806.85,900.0,803.99,806.85,803.99,806.85,900.0
2019-01-08 11:00:00,807.57,808.33,806.25,806.92,3300.0,807.57,808.33,806.25,806.92,3300.0
2019-01-08 11:05:00,806.66,807.31,805.08,807.31,3463.0,806.66,807.31,805.08,807.31,3463.0
2019-01-08 11:10:00,807.22,807.22,805.09,805.67,2600.0,807.22,807.22,805.09,805.67,2600.0
2019-01-08 11:15:00,805.1,806.74,804.76,806.53,2800.0,805.1,806.74,804.76,806.53,2800.0
2019-01-08 11:20:00,806.74,806.74,805.17,806.22,2900.0,806.74,806.74,805.17,806.22,2900.0
2019-01-08 11:25:00,805.56,806.0,804.97,805.11,1100.0,805.56,806.0,804.97,805.11,1100.0
2019-01-08 11:30:00,804.62,805.38,803.01,803.88,9309.0,804.62,805.38,803.01,803.88,9309.0
2019-01-08 11:35:00,803.94,804.63,802.37,802.37,5139.0,803.94,804.63,802.37,802.37,5139.0
2019-01-08 11:40:00,801.73,803.43,800.55,801.07,5868.0,801.73,803.43,800.55,801.07,5868.0
2019-01-08 11:45:00,801.73,802.07,799.73,799.73,4400.0,801.73,802.07,799.73,799.73,4400.0
2019-01-08 11:50:00,800.35,801.01,799.62,800.59,4910.0,800.35,801.01,799.62,800.59,4910.0
2019-01-08 11:55:00,800.72,800.72,798.59,799.74,3402.0,800.72,800.72,798.59,799.74,3402.0
2019-01-08 12:00:00,799.66,800.5,798.41,798.91,4500.0,799.66,800.5,798.41,798.91,4500.0
2019-01-08 12:05:00,798.91,800.58,798.74,800.07,4100.0,798.91,800.58,798.74,800.07,4100.0
2019-01-08 12:10:00,800.06,804.5,800.05,803.02,7313.0,800.06,804.5,800.05,803.02,7313.0
2019-01-08 12:15:00,803.02,804.91,802.44,803.2,5753.0,803.02,804.91,802.44,803.2,5753.0
2019-01-08 12:20:00,803.01,803.4,802.21,803.31,1500.0,803.01,803.4,802.21,803.31,1500.0
2019-01-08 12:25:00,804.45,806.15,803.88,805.18,3400.0,804.45,806.15,803.88,805.18,3400.0
2019-01-08 12:30:00,804.91,807.47,804.91,807.47,2600.0,804.91,807.47,804.91,807.47,2600.0
2019-01-08 12:35:00,807.02,807.02,804.73,804.73,2991.0,807.02,807.02,804.73,804.73,2991.0
2019-01-08 12:40:00,805.71,806.35,805.32,806.32,2150.0,805.71,806.35,805.32,806.32,2150.0
2019-01-08 12:45:00,806.79,807.12,803.79,804.46,2900.0,806.79,807.12,803.79,804.46,2900.0
2019-01-08 12:50:00,803.76,805.15,803.7,804.16,3700.0,803.76,805.15,803.7,804.16,3700.0
2019-01-08 12:55:00,804.08,805.63,803.17,804.89,2800.0,804.08,805.63,803.17,804.89,2800.0
2019-01-08 13:00:00,805.05,805.52,804.18,805.03,1500.0,805.05,805.52,804.18,805.03,1500.0
2019-01-08 13:05:00,805.22,805.22,802.63,803.77,5563.0,805.22,805.22,802.63,803.77,5563.0
2019-01-08 13:10:00,803.09,803.62,802.53,802.53,7106.0,803.09,803.62,802.53,802.53,7106.0
2019-01-08 13:15:00,803.15,803.15,802.49,802.69,1000.0,803.15,803.15,802.49,802.69,1000.0
2019-01-08 13:20:00,802.81,803.65,802.8,803.42,1000.0,802.81,803.65,802.8,803.42,1000.0
2019-01-08 13:25:00,803.12,805.43,803.12,804.96,2000.0,803.12,805.43,803.12,804.96,2000.0
2019-01-08 13:30:00,805.08,805.84,804.83,805.49,2300.0,805.08,805.84,804.83,805.49,2300.0
2019-01-08 13:35:00,805.0,806.41,804.98,806.41,1735.0,805.0,806.41,804.98,806.41,1735.0
2019-01-08 13:40:00,806.54,807.42,806.41,807.33,1825.0,806.54,807.42,806.41,807.33,1825.0
2019-01-08 13:45:00,807.08,807.99,807.0,807.99,1577.0,807.08,807.99,807.0,807.99,1577.0
2019-01-08 13:50:00,808.14,808.92,807.91,808.32,1900.0,808.14,808.92,807.91,808.32,1900.0
2019-01-08 13:55:00,807.85,807.85,807.18,807.82,1500.0,807.85,807.85,807.18,807.82,1500.0
2019-01-08 14:00:00,808.29,809.38,808.24,808.24,1700.0,808.29,809.38,808.24,808.24,1700.0
2019-01-08 14:05:00,807.94,808.09,807.12,807.26,900.0,807.94,808.09,807.12,807.26,900.0
2019-01-08 14:10:00,807.29,808.14,807.13,808.14,1100.0,807.29,808.14,807.13,808.14,1100.0
2019-01-08 14:15:00,808.09,808.09,806.73,806.73,4300.0,808.09,808.09,806.73,806.73,4300.0
2019-01-08 14:20:00,806.71,807.08,806.55,806.65,1700.0,806.71,807.08,806.55,806.65,1700.0
2019-01-08 14:25:00,806.92,807.58,806.76,807.58,4700.0,806.92,807.58,806.76,807.58,4700.0
2019-01-08 14:30:00,808.26,810.35,808.15,810.14,1701.0,808.26,810.35,808.15,810.14,1701.0
2019-01-08 14:35:00,810.04,811.61,809.6,811.03,3903.0,810.04,811.61,809.6,811.03,3903.0
2019-01-08 14:40:00,811.2,811.84,810.75,811.26,1803.0,811.2,811.84,810.75,811.26,1803.0
2019-01-08 14:45:00,811.65,812.03,810.75,812.03,1702.0,811.65,812.03,810.75,812.03,1702.0
2019-01-08 14:50:00,812.53,812.74,811.39,812.64,1200.0,812.53,812.74,811.39,812.64,1200.0
2019-01-08 14:55:00,812.81,812.83,811.4,811.4,2967.0,812.81,812.83,811.4,811.4,2967.0
2019-01-08 15:00:00,811.19,812.1,810.65,811.26,2735.0,811.19,812.1,810.65,811.26,2735.0
2019-01-08 15:05:00,810.66,811.25,808.92,811.01,3733.0,810.66,811.25,808.92,811.01,3733.0
2019-01-08 15:10:00,811.24,811.24,810.62,810.93,2100.0,811.24,811.24,810.62,810.93,2100.0
2019-01-08 15:15:00,810.93,811.36,810.7,810.91,2486.0,810.93,811.36,810.7,810.91,2486.0
2019-01-08 15:20:00,810.57,811.4,810.38,811.4,2595.0,810.57,811.4,810.38,811.4,2595.0
2019-01-08 15:25:00,811.6,811.6,810.12,810.12,2600.0,811.6,811.6,810.12,810.12,2600.0
2019-01-08 15:30:00,810.4,810.98,810.18,810.18,3750.0,810.4,810.98,810.18,810.18,3750.0
2019-01-08 15:35:00,810.51,810.72,809.58,809.85,2900.0,810.51,810.72,809.58,809.85,2900.0
2019-01-08 15:40:00,809.95,809.95,809.09,809.57,7802.0,809.95,809.95,809.09,809.57,7802.0
2019-01-08 15:45:00,810.25,811.64,810.07,811.57,6209.0,810.25,811.64,810.07,811.57,6209.0
2019-01-08 15:50:00,811.33,812.24,810.96,811.79,10171.0,811.33,812.24,810.96,811.79,10171.0
2019-01-08 15:55:00,811.8,811.8,809.93,811.32,15313.0,811.8,811.8,809.93,811.32,15313.0
2019-01-09 09:30:00,817.61,817.92,815.16,815.38,6549.0,817.61,817.92,815.16,815.38,6549.0
2019-01-09 09:35:00,817.82,818.51,813.72,816.0,3100.0,817.82,818.51,813.72,816.0,3100.0
2019-01-09 09:40:00,816.17,816.69,815.12,816.69,2683.0,816.17,816.69,815.12,816.69,2683.0
2019-01-09 09:45:00,817.0,819.47,816.43,818.56,6900.0,817.0,819.47,816.43,818.56,6900.0
2019-01-09 09:50:00,818.27,820.09,818.08,818.73,6841.0,818.27,820.09,818.08,818.73,6841.0
2019-01-09 09:55:00,820.43,821.0,819.06,819.94,2803.0,820.43,821.0,819.06,819.94,2803.0
2019-01-09 10:00:00,821.26,821.69,818.6,819.57,2597.0,821.26,821.69,818.6,819.57,2597.0
2019-01-09 10:05:00,819.57,820.92,818.37,820.49,4023.0,819.57,820.92,818.37,820.49,4023.0
2019-01-09 10:10:00,819.95,820.61,819.0,820.11,1587.0,819.95,820.61,819.0,820.11,1587.0
2019-01-09 10:15:00,818.74,821.9,818.74,821.59,1709.0,818.74,821.9,818.74,821.59,1709.0
2019-01-09 10:20:00,821.39,823.54,821.39,823.47,3805.0,821.39,823.54,821.39,823.47,3805.0
2019-01-09 10:25:00,823.81,825.65,823.43,825.02,5501.0,823.81,825.65,823.43,825.02,5501.0
2019-01-09 10:30:00,824.08,825.77,822.63,824.18,1200.0,824.08,825.77,822.63,824.18,1200.0
2019-01-09 10:35:00,823.28,823.68,821.86,822.67,3037.0,823.28,823.68,821.86,822.67,3037.0
2019-01-09 10:40:00,823.68,825.17,823.68,824.51,900.0,823.68,825.17,823.68,824.51,900.0
2019-01-09 10:45:00,823.85,823.85,822.38,823.07,700.0,823.85,823.85,822.38,823.07,700.0
2019-01-09 10:50:00,821.87,822.63,821.72,822.62,1400.0,821.87,822.63,821.72,822.62,1400.0
2019-01-09 10:55:00,822.69,824.0,822.68,824.0,1000.0,822.69,824.0,822.68,824.0,1000.0
2019-01-09 11:00:00,825.54,828.36,825.22,828.16,2300.0,825.54,828.36,825.22,828.16,2300.0
2019-01-09 11:05:00,828.94,829.33,827.03,827.72,3000.0,828.94,829.33,827.03,827.72,3000.0
2019-01-09 11:10:00,827.11,827.94,825.37,825.37,1518.0,827.11,827.94,825.37,825.37,1518.0
2019-01-09 11:15:00,825.37,826.21,825.37,826.17,1500.0,825.37,826.21,825.37,826.17,1500.0
2019-01-09 11:20:00,825.6,825.7,824.31,825.7,2400.0,825.6,825.7,824.31,825.7,2400.0
2019-01-09 11:25:00,825.78,827.19,825.54,826.4,2946.0,825.78,827.19,825.54,826.4,2946.0
2019-01-09 11:30:00,827.03,829.05,827.03,829.05,1227.0,827.03,829.05,827.03,829.05,1227.0
2019-01-09 11:35:00,829.61,829.69,828.29,828.29,1300.0,829.61,829.69,828.29,828.29,1300.0
2019-01-09 11:40:00,828.37,828.37,827.02,827.04,2300.0,828.37,828.37,827.02,827.04,2300.0
2019-01-09 11:45:00,827.04,828.34,826.85,827.86,3402.0,827.04,828.34,826.85,827.86,3402.0
2019-01-09 11:50:00,828.22,832.63,828.21,832.61,6514.0,828.22,832.63,828.21,832.61,6514.0
2019-01-09 11:55:00,831.91,831.91,829.62,830.33,1907.0,831.91,831.91,829.62,830.33,1907.0
2019-01-09 12:00:00,830.23,830.23,827.5,827.5,1243.0,830.23,830.23,827.5,827.5,1243.0
2019-01-09 12:05:00,827.72,827.87,826.29,826.29,1200.0,827.72,827.87,826.29,826.29,1200.0
2019-01-09 12:10:00,826.29,826.29,826.29,826.29,0.0,826.29,826.29,826.29,826.29,0.0
2019-01-09 12:15:00,825.46,827.04,825.39,826.54,2308.0,825.46,827.04,825.39,826.54,2308.0
2019-01-09 12:20:00,825.92,826.19,825.61,825.75,551.0,825.92,826.19,825.61,825.75,551.0
2019-01-09 12:25:00,825.54,828.4,825.53,827.6,2003.0,825.54,828.4,825.53,827.6,2003.0
2019-01-09 12:30:00,827.57,827.8,827.56,827.8,508.0,827.57,827.8,827.56,827.8,508.0
2019-01-09 12:35:00,828.21,828.68,827.76,827.76,1300.0,828.21,828.68,827.76,827.76,1300.0
2019-01-09 12:40:00,828.23,829.02,828.23,829.02,894.0,828.23,829.02,828.23,829.02,894.0
2019-01-09 12:45:00,829.3,829.44,828.89,829.44,1000.0,829.3,829.44,828.89,829.44,1000.0
2019-01-09 12:50:00,829.37,829.74,828.54,828.55,1900.0,829.37,829.74,828.54,828.55,1900.0
2019-01-09 12:55:00,828.65,828.65,827.96,828.59,1000.0,828.65,828.65,827.96,828.59,1000.0
2019-01-09 13:00:00,828.44,828.44,827.1,827.12,1700.0,828.44,828.44,827.1,827.12,1700.0
2019-01-09 13:05:00,826.58,827.1,825.53,826.24,2500.0,826.58,827.1,825.53,826.24,2500.0
2019-01-09 13:10:00,826.07,826.64,826.06,826.64,506.0,826.07,826.64,826.06,826.64,506.0
2019-01-09 13:15:00,826.39,826.99,826.33,826.98,704.0,826.39,826.99,826.33,826.98,704.0
2019-01-09 13:20:00,827.39,828.41,827.36,828.41,1200.0,827.39,828.41,827.36,828.41,1200.0
2019-01-09 13:25:00,828.05,828.05,827.1,827.31,1350.0,828.05,828.05,827.1,827.31,1350.0
2019-01-09 13:30:00,827.15,827.15,825.49,825.49,821.0,827.15,827.15,825.49,825.49,821.0
2019-01-09 13:35:00,825.79,825.79,824.79,824.79,500.0,825.79,825.79,824.79,824.79,500.0
2019-01-09 13:40:00,825.74,827.04,825.74,827.04,400.0,825.74,827.04,825.74,827.04,400.0
2019-01-09 13:45:00,827.54,827.73,826.4,826.4,1700.0,827.54,827.73,826.4,826.4,1700.0
2019-01-09 13:50:00,826.32,826.63,826.23,826.44,700.0,826.32,826.63,826.23,826.44,700.0
2019-01-09 13:55:00,826.44,827.07,826.43,827.07,1200.0,826.44,827.07,826.43,827.07,1200.0
2019-01-09 14:00:00,827.59,829.08,825.64,825.64,2900.0,827.59,829.08,825.64,825.64,2900.0
2019-01-09 14:05:00,826.27,826.27,826.27,826.27,100.0,826.27,826.27,826.27,826.27,100.0
2019-01-09 14:10:00,826.4,826.64,825.18,825.55,4480.0,826.4,826.64,825.18,825.55,4480.0
2019-01-09 14:15:00,825.0,825.0,823.95,824.2,2000.0,825.0,825.0,823.95,824.2,2000.0
2019-01-09 14:20:00,823.61,823.61,822.94,823.06,2165.0,823.61,823.61,822.94,823.06,2165.0
2019-01-09 14:25:00,823.21,823.27,822.3,822.75,1172.0,823.21,823.27,822.3,822.75,1172.0
2019-01-09 14:30:00,823.24,823.89,823.24,823.57,1050.0,823.24,823.89,823.24,823.57,1050.0
2019-01-09 14:35:00,822.76,824.31,822.76,824.06,520.0,822.76,824.31,822.76,824.06,520.0
2019-01-09 14:40:00,824.58,824.58,823.54,823.62,307.0,824.58,824.58,823.54,823.62,307.0
2019-01-09 14:45:00,823.46,825.71,823.46,825.71,1000.0,823.46,825.71,823.46,825.71,1000.0
2019-01-09 14:50:00,825.15,825.15,824.08,824.83,1900.0,825.15,825.15,824.08,824.83,1900.0
2019-01-09 14:55:00,824.5,824.5,823.16,823.83,1800.0,824.5,824.5,823.16,823.83,1800.0
2019-01-09 15:00:00,824.39,824.91,824.29,824.91,300.0,824.39,824.91,824.29,824.91,300.0
2019-01-09 15:05:00,825.35,825.46,824.06,824.06,1432.0,825.35,825.46,824.06,824.06,1432.0
2019-01-09 15:10:00,823.96,823.96,822.78,822.79,1300.0,823.96,823.96,822.78,822.79,1300.0
2019-01-09 15:15:00,823.21,823.87,823.2,823.72,1600.0,823.21,823.87,823.2,823.72,1600.0
2019-01-09 15:20:00,823.48,824.14,823.23,823.23,906.0,823.48,824.14,823.23,823.23,906.0
2019-01-09 15:25:00,823.39,824.18,823.3,824.18,800.0,823.39,824.18,823.3,824.18,800.0
2019-01-09 15:30:00,824.16,825.31,824.01,824.89,7500.0,824.16,825.31,824.01,824.89,7500.0
2019-01-09 15:35:00,824.91,824.91,822.54,822.54,2100.0,824.91,824.91,822.54,822.54,2100.0
2019-01-09 15:40:00,822.46,823.52,821.78,823.03,3408.0,822.46,823.52,821.78,823.03,3408.0
2019-01-09 15:45:00,822.78,822.78,820.81,820.81,3633.0,822.78,822.78,820.81,820.81,3633.0
2019-01-09 15:50:00,820.98,821.27,819.52,819.52,2500.0,820.98,821.27,819.52,819.52,2500.0
2019-01-09 15:55:00,819.65,820.77,819.46,820.44,9135.0,819.65,820.77,819.46,820.44,9135.0
2019-01-10 09:30:00,815.01,824.0,813.17,813.17,6178.0,815.01,824.0,813.17,813.17,6178.0
2019-01-10 09:35:00,813.26,816.1,811.64,814.79,6568.0,813.26,816.1,811.64,814.79,6568.0
2019-01-10 09:40:00,813.47,814.47,812.84,814.47,2800.0,813.47,814.47,812.84,814.47,2800.0
2019-01-10 09:45:00,813.51,813.71,811.0,813.38,7486.0,813.51,813.71,811.0,813.38,7486.0
2019-01-10 09:50:00,814.77,815.85,813.91,813.99,7200.0,814.77,815.85,813.91,813.99,7200.0
2019-01-10 09:55:00,814.53,816.27,814.47,815.01,4500.0,814.53,816.27,814.47,815.01,4500.0
2019-01-10 10:00:00,814.57,816.33,814.32,816.07,4000.0,814.57,816.33,814.32,816.07,4000.0
2019-01-10 10:05:00,816.32,817.26,812.86,812.86,2939.0,816.32,817.26,812.86,812.86,2939.0
2019-01-10 10:10:00,813.48,815.14,812.97,814.74,5385.0,813.48,815.14,812.97,814.74,5385.0
2019-01-10 10:15:00,814.85,816.71,814.76,815.41,1448.0,814.85,816.71,814.76,815.41,1448.0
2019-01-10 10:20:00,815.32,815.92,815.32,815.92,200.0,815.32,815.92,815.32,815.92,200.0
2019-01-10 10:25:00,816.38,816.52,816.02,816.02,1000.0,816.38,816.52,816.02,816.02,1000.0
2019-01-10 10:30:00,816.53,816.57,815.91,816.56,700.0,816.53,816.57,815.91,816.56,700.0
2019-01-10 10:35:00,817.24,817.24,814.6,814.6,1470.0,817.24,817.24,814.6,814.6,1470.0
2019-01-10 10:40:00,814.18,814.18,813.3,813.3,800.0,814.18,814.18,813.3,813.3,800.0
2019-01-10 10:45:00,814.12,814.78,813.83,813.83,1600.0,814.12,814.78,813.83,813.83,1600.0
2019-01-10 10:50:00,813.43,815.98,813.43,815.83,2400.0,813.43,815.98,813.43,815.83,2400.0
2019-01-10 10:55:00,815.73,815.73,814.44,814.44,700.0,815.73,815.73,814.44,814.44,700.0
2019-01-10 11:00:00,814.7,816.6,814.22,816.54,1956.0,814.7,816.6,814.22,816.54,1956.0
2019-01-10 11:05:00,816.67,817.6,816.66,816.66,801.0,816.67,817.6,816.66,816.66,801.0
2019-01-10 11:10:00,817.6,817.87,817.14,817.14,1100.0,817.6,817.87,817.14,817.14,1100.0
2019-01-10 11:15:00,817.76,818.82,817.76,817.83,1235.0,817.76,818.82,817.76,817.83,1235.0
2019-01-10 11:20:00,818.33,819.96,818.33,818.69,1506.0,818.33,819.96,818.33,818.69,1506.0
2019-01-10 11:25:00,818.68,818.8,818.68,818.8,600.0,818.68,818.8,818.68,818.8,600.0
2019-01-10 11:30:00,818.84,820.01,818.51,820.01,922.0,818.84,820.01,818.51,820.01,922.0
2019-01-10 11:35:00,821.06,821.34,820.6,820.6,1600.0,821.06,821.34,820.6,820.6,1600.0
2019-01-10 11:40:00,820.28,821.14,820.22,820.78,1602.0,820.28,821.14,820.22,820.78,1602.0
2019-01-10 11:45:00,821.06,821.06,820.4,820.69,1000.0,821.06,821.06,820.4,820.69,1000.0
2019-01-10 11:50:00,821.14,821.14,819.36,820.16,1488.0,821.14,821.14,819.36,820.16,1488.0
2019-01-10 11:55:00,821.65,821.65,819.83,821.6,3300.0,821.65,821.65,819.83,821.6,3300.0
2019-01-10 12:00:00,821.14,821.29,819.08,819.08,1563.0,821.14,821.29,819.08,819.08,1563.0
2019-01-10 12:05:00,818.47,818.88,818.31,818.31,1200.0,818.47,818.88,818.31,818.31,1200.0
2019-01-10 12:10:00,818.99,819.75,818.74,818.8,1600.0,818.99,819.75,818.74,818.8,1600.0
2019-01-10 12:15:00,819.16,820.58,819.16,819.3,825.0,819.16,820.58,819.16,819.3,825.0
2019-01-10 12:20:00,819.54,819.76,819.25,819.25,600.0,819.54,819.76,819.25,819.25,600.0
2019-01-10 12:25:00,820.93,820.93,819.68,820.18,2200.0,820.93,820.93,819.68,820.18,2200.0
2019-01-10 12:30:00,819.89,819.89,819.21,819.21,400.0,819.89,819.89,819.21,819.21,400.0
2019-01-10 12:35:00,819.42,819.52,818.88,818.9,1229.0,819.42,819.52,818.88,818.9,1229.0
2019-01-10 12:40:00,818.69,818.69,817.84,817.88,834.0,818.69,818.69,817.84,817.88,834.0
2019-01-10 12:45:00,818.24,820.02,817.91,818.91,2200.0,818.24,820.02,817.91,818.91,2200.0
2019-01-10 12:50:00,818.7,818.7,818.49,818.5,200.0,818.7,818.7,818.49,818.5,200.0
2019-01-10 12:55:00,818.18,819.87,818.18,819.87,700.0,818.18,819.87,818.18,819.87,700.0
2019-01-10 13:00:00,819.75,819.75,818.17,818.3,1700.0,819.75,819.75,818.17,818.3,1700.0
2019-01-10 13:05:00,818.25,818.84,817.93,818.01,2648.0,818.25,818.84,817.93,818.01,2648.0
2019-01-10 13:10:00,817.51,817.97,817.5,817.97,300.0,817.51,817.97,817.5,817.97,300.0
2019-01-10 13:15:00,816.83,817.57,816.81,817.54,900.0,816.83,817.57,816.81,817.54,900.0
2019-01-10 13:20:00,816.98,817.78,816.79,816.79,1000.0,816.98,817.78,816.79,816.79,1000.0
2019-01-10 13:25:00,816.33,817.73,816.33,817.01,900.0,816.33,817.73,816.33,817.01,900.0
2019-01-10 13:30:00,817.03,817.12,816.51,817.12,1507.0,817.03,817.12,816.51,817.12,1507.0
2019-01-10 13:35:00,817.06,817.79,816.18,816.18,1643.0,817.06,817.79,816.18,816.18,1643.0
2019-01-10 13:40:00,815.44,816.11,815.24,816.1,1437.0,815.44,816.11,815.24,816.1,1437.0
2019-01-10 13:45:00,815.95,817.29,815.92,817.29,1001.0,815.95,817.29,815.92,817.29,1001.0
2019-01-10 13:50:00,817.11,817.42,816.97,817.3,1800.0,817.11,817.42,816.97,817.3,1800.0
2019-01-10 13:55:00,817.12,817.32,816.71,816.94,1600.0,817.12,817.32,816.71,816.94,1600.0
2019-01-10 14:00:00,817.0,817.82,817.0,817.81,800.0,817.0,817.82,817.0,817.81,800.0
2019-01-10 14:05:00,818.63,820.48,818.62,820.18,2300.0,818.63,820.48,818.62,820.18,2300.0
2019-01-10 14:10:00,820.29,820.72,820.09,820.63,2000.0,820.29,820.72,820.09,820.63,2000.0
2019-01-10 14:15:00,820.99,822.0,820.87,822.0,2150.0,820.99,822.0,820.87,822.0,2150.0
2019-01-10 14:20:00,822.35,822.52,821.39,821.48,3300.0,822.35,822.52,821.39,821.48,3300.0
2019-01-10 14:25:00,821.41,821.58,820.77,821.58,1000.0,821.41,821.58,820.77,821.58,1000.0
2019-01-10 14:30:00,821.53,822.01,821.53,821.53,900.0,821.53,822.01,821.53,821.53,900.0
2019-01-10 14:35:00,821.72,822.81,821.72,822.81,1199.0,821.72,822.81,821.72,822.81,1199.0
2019-01-10 14:40:00,822.7,823.14,822.41,823.14,1301.0,822.7,823.14,822.41,823.14,1301.0
2019-01-10 14:45:00,822.64,822.77,821.35,821.35,2829.0,822.64,822.77,821.35,821.35,2829.0
2019-01-10 14:50:00,820.56,822.0,820.56,822.0,1900.0,820.56,822.0,820.56,822.0,1900.0
2019-01-10 14:55:00,821.79,822.84,821.79,822.78,1108.0,821.79,822.84,821.79,822.78,1108.0
2019-01-10 15:00:00,822.56,823.0,822.37,822.52,1434.0,822.56,823.0,822.37,822.52,1434.0
2019-01-10 15:05:00,822.15,822.23,821.15,822.23,1310.0,822.15,822.23,821.15,822.23,1310.0
2019-01-10 15:10:00,821.56,822.69,820.6,822.69,2292.0,821.56,822.69,820.6,822.69,2292.0
2019-01-10 15:15:00,822.38,823.26,822.38,823.26,1340.0,822.38,823.26,822.38,823.26,1340.0
2019-01-10 15:20:00,823.43,823.43,822.63,823.22,1300.0,823.43,823.43,822.63,823.22,1300.0
2019-01-10 15:25:00,823.64,825.3,823.6,825.21,1701.0,823.64,825.3,823.6,825.21,1701.0
2019-01-10 15:30:00,824.86,824.86,824.49,824.49,1701.0,824.86,824.86,824.49,824.49,1701.0
2019-01-10 15:35:00,824.34,824.34,823.22,823.71,1284.0,824.34,824.34,823.22,823.71,1284.0
2019-01-10 15:40:00,824.07,825.41,824.06,825.4,1823.0,824.07,825.41,824.06,825.4,1823.0
2019-01-10 15:45:00,825.41,827.13,825.41,827.13,8198.0,825.41,827.13,825.41,827.13,8198.0
2019-01-10 15:50:00,827.26,827.27,826.73,826.96,4401.0,827.26,827.27,826.73,826.96,4401.0
2019-01-10 15:55:00,826.62,828.55,826.57,827.4,10748.0,826.62,828.55,826.57,827.4,10748.0
2019-01-11 09:30:00,822.84,826.4,821.33,823.8,2690.0,822.84,826.4,821.33,823.8,2690.0
2019-01-11 09:35:00,823.11,824.86,823.11,823.63,800.0,823.11,824.86,823.11,823.63,800.0
2019-01-11 09:40:00,823.63,823.63,819.41,820.0,2835.0,823.63,823.63,819.41,820.0,2835.0
2019-01-11 09:45:00,821.0,822.89,821.0,822.89,793.0,821.0,822.89,821.0,822.89,793.0
2019-01-11 09:50:00,823.16,823.65,819.21,819.21,1700.0,823.16,823.65,819.21,819.21,1700.0
2019-01-11 09:55:00,820.04,820.91,819.18,820.76,1800.0,820.04,820.91,819.18,820.76,1800.0
2019-01-11 10:00:00,820.81,820.81,817.19,819.11,2964.0,820.81,820.81,817.19,819.11,2964.0
2019-01-11 10:05:00,820.07,822.61,819.37,821.96,4692.0,820.07,822.61,819.37,821.96,4692.0
2019-01-11 10:10:00,822.77,823.83,821.62,821.77,3808.0,822.77,823.83,821.62,821.77,3808.0
2019-01-11 10:15:00,821.22,823.69,821.22,823.69,1805.0,821.22,823.69,821.22,823.69,1805.0
2019-01-11 10:20:00,823.26,823.26,821.41,822.19,1870.0,823.26,823.26,821.41,822.19,1870.0
2019-01-11 10:25:00,822.38,824.42,821.22,823.9,4100.0,822.38,824.42,821.22,823.9,4100.0
2019-01-11 10:30:00,824.26,824.27,823.54,824.05,400.0,824.26,824.27,823.54,824.05,400.0
2019-01-11 10:35:00,823.14,827.8,823.14,827.8,3901.0,823.14,827.8,823.14,827.8,3901.0
2019-01-11 10:40:00,829.03,829.04,825.96,826.87,4747.0,829.03,829.04,825.96,826.87,4747.0
2019-01-11 10:45:00,827.04,828.34,826.69,827.31,1800.0,827.04,828.34,826.69,827.31,1800.0
2019-01-11 10:50:00,825.11,825.11,824.28,824.93,500.0,825.11,825.11,824.28,824.93,500.0
2019-01-11 10:55:00,825.31,828.34,825.3,826.8,5400.0,825.31,828.34,825.3,826.8,5400.0
2019-01-11 11:00:00,825.86,825.86,824.83,825.39,2100.0,825.86,825.86,824.83,825.39,2100.0
2019-01-11 11:05:00,825.83,826.93,823.96,826.37,2964.0,825.83,826.93,823.96,826.37,2964.0
2019-01-11 11:10:00,826.17,826.17,824.04,824.08,2100.0,826.17,826.17,824.04,824.08,2100.0
2019-01-11 11:15:00,823.69,823.69,822.95,823.61,900.0,823.69,823.69,822.95,823.61,900.0
2019-01-11 11:20:00,823.6,823.6,818.69,818.69,2067.0,823.6,823.6,818.69,818.69,2067.0
2019-01-11 11:25:00,819.22,821.09,818.1,820.49,2300.0,819.22,821.09,818.1,820.49,2300.0
2019-01-11 11:30:00,821.97,822.97,820.35,822.97,1600.0,821.97,822.97,820.35,822.97,1600.0
2019-01-11 11:35:00,823.23,824.27,821.84,822.41,1800.0,823.23,824.27,821.84,822.41,1800.0
2019-01-11 11:40:00,822.91,822.91,818.39,818.39,2400.0,822.91,822.91,818.39,818.39,2400.0
2019-01-11 11:45:00,817.91,822.64,817.59,821.68,3600.0,817.91,822.64,817.59,821.68,3600.0
2019-01-11 11:50:00,821.71,823.11,821.44,821.94,2700.0,821.71,823.11,821.44,821.94,2700.0
2019-01-11 11:55:00,821.63,823.51,821.62,823.46,2088.0,821.63,823.51,821.62,823.46,2088.0
2019-01-11 12:00:00,823.48,824.93,823.4,824.74,2420.0,823.48,824.93,823.4,824.74,2420.0
2019-01-11 12:05:00,823.87,824.44,823.34,824.08,3745.0,823.87,824.44,823.34,824.08,3745.0
2019-01-11 12:10:00,823.68,823.71,822.31,823.32,2200.0,823.68,823.71,822.31,823.32,2200.0
2019-01-11 12:15:00,822.87,823.3,822.32,823.06,1200.0,822.87,823.3,822.32,823.06,1200.0
2019-01-11 12:20:00,822.45,824.53,822.4,824.53,1103.0,822.45,824.53,822.4,824.53,1103.0
2019-01-11 12:25:00,824.75,825.87,824.74,825.87,800.0,824.75,825.87,824.74,825.87,800.0
2019-01-11 12:30:00,825.45,825.66,825.08,825.51,600.0,825.45,825.66,825.08,825.51,600.0
2019-01-11 12:35:00,825.5,825.6,824.7,825.6,1281.0,825.5,825.6,824.7,825.6,1281.0
2019-01-11 12:40:00,824.84,825.17,824.02,824.02,1200.0,824.84,825.17,824.02,824.02,1200.0
2019-01-11 12:45:00,824.0,824.0,822.28,822.28,900.0,824.0,824.0,822.28,822.28,900.0
2019-01-11 12:50:00,822.26,823.65,822.25,823.65,1600.0,822.26,823.65,822.25,823.65,1600.0
2019-01-11 12:55:00,823.12,825.45,823.11,825.45,1800.0,823.12,825.45,823.11,825.45,1800.0
2019-01-11 13:00:00,825.49,825.49,824.91,824.92,700.0,825.49,825.49,824.91,824.92,700.0
2019-01-11 13:05:00,824.5,824.51,822.85,823.0,1200.0,824.5,824.51,822.85,823.0,1200.0
2019-01-11 13:10:00,822.74,824.09,822.73,823.67,2000.0,822.74,824.09,822.73,823.67,2000.0
2019-01-11 13:15:00,822.81,822.96,822.7,822.96,500.0,822.81,822.96,822.7,822.96,500.0
2019-01-11 13:20:00,822.68,822.68,821.61,821.61,1300.0,822.68,822.68,821.61,821.61,1300.0
2019-01-11 13:25:00,821.56,822.55,821.05,822.44,2829.0,821.56,822.55,821.05,822.44,2829.0
2019-01-11 13:30:00,822.92,823.32,822.25,822.3,1700.0,822.92,823.32,822.25,822.3,1700.0
2019-01-11 13:35:00,822.04,822.12,821.72,821.92,1000.0,822.04,822.12,821.72,821.92,1000.0
2019-01-11 13:40:00,822.27,822.27,822.27,822.27,100.0,822.27,822.27,822.27,822.27,100.0
2019-01-11 13:45:00,822.24,822.96,822.23,822.63,1000.0,822.24,822.96,822.23,822.63,1000.0
2019-01-11 13:50:00,822.44,822.78,821.21,821.56,1600.0,822.44,822.78,821.21,821.56,1600.0
2019-01-11 13:55:00,821.36,821.41,821.3,821.41,400.0,821.36,821.41,821.3,821.41,400.0
2019-01-11 14:00:00,820.51,820.67,820.51,820.67,200.0,820.51,820.67,820.51,820.67,200.0
2019-01-11 14:05:00,820.98,822.81,820.51,822.81,5052.0,820.98,822.81,820.51,822.81,5052.0
2019-01-11 14:10:00,822.71,822.71,821.51,821.7,1054.0,822.71,822.71,821.51,821.7,1054.0
2019-01-11 14:15:00,821.82,822.38,821.31,822.36,2394.0,821.82,822.38,821.31,822.36,2394.0
2019-01-11 14:20:00,822.19,822.47,822.19,822.47,400.0,822.19,822.47,822.19,822.47,400.0
2019-01-11 14:25:00,822.79,823.4,822.79,823.36,300.0,822.79,823.4,822.79,823.36,300.0
2019-01-11 14:30:00,823.83,823.83,822.25,822.57,2700.0,823.83,823.83,822.25,822.57,2700.0
2019-01-11 14:35:00,822.36,822.7,821.8,822.01,2050.0,822.36,822.7,821.8,822.01,2050.0
2019-01-11 14:40:00,822.27,825.04,822.27,824.35,2603.0,822.27,825.04,822.27,824.35,2603.0
2019-01-11 14:45:00,824.35,824.83,823.96,824.59,1709.0,824.35,824.83,823.96,824.59,1709.0
2019-01-11 14:50:00,824.41,824.63,823.59,823.59,2280.0,824.41,824.63,823.59,823.59,2280.0
2019-01-11 14:55:00,822.99,823.65,822.59,823.65,2698.0,822.99,823.65,822.59,823.65,2698.0
2019-01-11 15:00:00,823.71,824.16,823.61,824.0,3144.0,823.71,824.16,823.61,824.0,3144.0
2019-01-11 15:05:00,824.1,824.67,824.1,824.3,2002.0,824.1,824.67,824.1,824.3,2002.0
2019-01-11 15:10:00,824.43,824.68,824.16,824.68,3116.0,824.43,824.68,824.16,824.68,3116.0
2019-01-11 15:15:00,824.53,824.9,824.27,824.6,2200.0,824.53,824.9,824.27,824.6,2200.0
2019-01-11 15:20:00,824.6,824.6,822.87,822.87,1601.0,824.6,824.6,822.87,822.87,1601.0
2019-01-11 15:25:00,822.85,822.85,821.61,821.61,2007.0,822.85,822.85,821.61,821.61,2007.0
2019-01-11 15:30:00,821.69,823.12,821.69,823.09,2100.0,821.69,823.12,821.69,823.09,2100.0
2019-01-11 15:35:00,823.05,823.05,821.99,821.99,2456.0,823.05,823.05,821.99,821.99,2456.0
2019-01-11 15:40:00,821.74,821.99,821.49,821.59,2405.0,821.74,821.99,821.49,821.59,2405.0
2019-01-11 15:45:00,821.59,822.41,821.47,822.39,2469.0,821.59,822.41,821.47,822.39,2469.0
2019-01-11 15:50:00,822.23,823.01,821.99,822.0,1965.0,822.23,823.01,821.99,822.0,1965.0
2019-01-11 15:55:00,822.45,822.83,821.54,822.5,5141.0,822.45,822.83,821.54,822.5,5141.0
2019-01-14 09:30:00,823.02,823.02,814.47,817.53,3975.0,823.02,823.02,814.47,817.53,3975.0
2019-01-14 09:35:00,815.93,818.99,813.27,816.32,3500.0,815.93,818.99,813.27,816.32,3500.0
2019-01-14 09:40:00,818.5,822.51,818.49,822.03,1233.0,818.5,822.51,818.49,822.03,1233.0
2019-01-14 09:45:00,822.61,822.62,822.61,822.61,400.0,822.61,822.62,822.61,822.61,400.0
2019-01-14 09:50:00,822.61,822.61,822.61,822.61,0.0,822.61,822.61,822.61,822.61,0.0
2019-01-14 09:55:00,823.65,823.65,822.47,822.47,700.0,823.65,823.65,822.47,822.47,700.0
2019-01-14 10:00:00,823.0,823.11,821.33,821.34,1154.0,823.0,823.11,821.33,821.34,1154.0
2019-01-14 10:05:00,821.55,822.99,821.55,822.95,438.0,821.55,822.99,821.55,822.95,438.0
2019-01-14 10:10:00,822.4,822.4,820.92,820.92,800.0,822.4,822.4,820.92,820.92,800.0
2019-01-14 10:15:00,820.03,820.97,817.02,818.43,3494.0,820.03,820.97,817.02,818.43,3494.0
2019-01-14 10:20:00,816.99,820.47,816.99,819.36,2202.0,816.99,820.47,816.99,819.36,2202.0
2019-01-14 10:25:00,819.86,821.6,818.01,821.6,1845.0,819.86,821.6,818.01,821.6,1845.0
2019-01-14 10:30:00,821.6,823.0,821.6,821.69,400.0,821.6,823.0,821.6,821.69,400.0
2019-01-14 10:35:00,822.74,822.74,819.95,820.47,1316.0,822.74,822.74,819.95,820.47,1316.0
2019-01-14 10:40:00,819.59,820.86,818.94,820.86,4135.0,819.59,820.86,818.94,820.86,4135.0
2019-01-14 10:45:00,820.72,820.81,819.72,820.7,2603.0,820.72,820.81,819.72,820.7,2603.0
2019-01-14 10:50:00,820.84,823.0,820.84,823.0,14900.0,820.84,823.0,820.84,823.0,14900.0
2019-01-14 10:55:00,823.04,823.87,822.67,823.81,1589.0,823.04,823.87,822.67,823.81,1589.0
2019-01-14 11:00:00,823.65,825.48,822.82,825.21,2709.0,823.65,825.48,822.82,825.21,2709.0
2019-01-14 11:05:00,825.36,825.53,824.61,824.77,2400.0,825.36,825.53,824.61,824.77,2400.0
2019-01-14 11:10:00,825.05,825.05,824.2,824.58,2500.0,825.05,825.05,824.2,824.58,2500.0
2019-01-14 11:15:00,825.3,825.3,824.18,824.18,1800.0,825.3,825.3,824.18,824.18,1800.0
2019-01-14 11:20:00,823.99,827.63,823.81,827.55,2136.0,823.99,827.63,823.81,827.55,2136.0
2019-01-14 11:25:00,828.19,829.37,827.91,829.37,800.0,828.19,829.37,827.91,829.37,800.0
2019-01-14 11:30:00,828.33,828.42,827.21,827.62,3500.0,828.33,828.42,827.21,827.62,3500.0
2019-01-14 11:35:00,827.62,827.62,825.59,826.92,1900.0,827.62,827.62,825.59,826.92,1900.0
2019-01-14 11:40:00,826.12,826.12,824.9,825.8,2913.0,826.12,826.12,824.9,825.8,2913.0
2019-01-14 11:45:00,825.88,826.61,824.94,824.94,2944.0,825.88,826.61,824.94,824.94,2944.0
2019-01-14 11:50:00,824.58,825.26,824.57,825.13,1500.0,824.58,825.26,824.57,825.13,1500.0
2019-01-14 11:55:00,826.73,827.22,826.73,826.77,400.0,826.73,827.22,826.73,826.77,400.0
2019-01-14 12:00:00,825.81,826.94,825.81,826.59,601.0,825.81,826.94,825.81,826.59,601.0
2019-01-14 12:05:00,827.48,827.48,826.68,827.2,1400.0,827.48,827.48,826.68,827.2,1400.0
2019-01-14 12:10:00,826.97,827.7,826.56,827.33,3019.0,826.97,827.7,826.56,827.33,3019.0
2019-01-14 12:15:00,827.55,827.55,826.56,826.56,600.0,827.55,827.55,826.56,826.56,600.0
2019-01-14 12:20:00,826.54,826.54,826.53,826.54,100.0,826.54,826.54,826.53,826.54,100.0
2019-01-14 12:25:00,826.27,826.85,826.04,826.63,3300.0,826.27,826.85,826.04,826.63,3300.0
2019-01-14 12:30:00,826.1,826.77,825.78,826.77,806.0,826.1,826.77,825.78,826.77,806.0
2019-01-14 12:35:00,826.78,827.6,826.78,827.49,2435.0,826.78,827.6,826.78,827.49,2435.0
2019-01-14 12:40:00,827.69,827.69,827.19,827.19,1114.0,827.69,827.69,827.19,827.19,1114.0
2019-01-14 12:45:00,826.48,826.69,826.47,826.69,200.0,826.48,826.69,826.47,826.69,200.0
2019-01-14 12:50:00,825.88,825.88,824.44,824.91,500.0,825.88,825.88,824.44,824.91,500.0
2019-01-14 12:55:00,824.5,824.89,824.44,824.89,800.0,824.5,824.89,824.44,824.89,800.0
2019-01-14 13:00:00,825.43,826.26,824.84,825.7,1000.0,825.43,826.26,824.84,825.7,1000.0
2019-01-14 13:05:00,826.18,826.65,825.99,825.99,500.0,826.18,826.65,825.99,825.99,500.0
2019-01-14 13:10:00,827.12,827.28,827.12,827.28,300.0,827.12,827.28,827.12,827.28,300.0
2019-01-14 13:15:00,826.84,827.42,826.83,827.24,500.0,826.84,827.42,826.83,827.24,500.0
2019-01-14 13:20:00,827.4,828.0,827.14,827.99,1812.0,827.4,828.0,827.14,827.99,1812.0
2019-01-14 13:25:00,828.26,828.49,827.65,828.07,1100.0,828.26,828.49,827.65,828.07,1100.0
2019-01-14 13:30:00,827.59,827.59,826.6,826.6,600.0,827.59,827.59,826.6,826.6,600.0
2019-01-14 13:35:00,826.5,827.64,826.49,827.64,600.0,826.5,827.64,826.49,827.64,600.0
2019-01-14 13:40:00,827.02,827.45,826.62,827.45,600.0,827.02,827.45,826.62,827.45,600.0
2019-01-14 13:45:00,826.88,826.88,824.86,824.86,5024.0,826.88,826.88,824.86,824.86,5024.0
2019-01-14 13:50:00,825.22,825.41,825.22,825.3,1000.0,825.22,825.41,825.22,825.3,1000.0
2019-01-14 13:55:00,825.96,826.6,824.93,825.62,3100.0,825.96,826.6,824.93,825.62,3100.0
2019-01-14 14:00:00,824.9,824.9,823.43,823.83,500.0,824.9,824.9,823.43,823.83,500.0
2019-01-14 14:05:00,823.03,824.79,823.03,824.79,3526.0,823.03,824.79,823.03,824.79,3526.0
2019-01-14 14:10:00,824.38,824.93,823.78,824.5,3650.0,824.38,824.93,823.78,824.5,3650.0
2019-01-14 14:15:00,823.85,824.52,823.71,823.86,400.0,823.85,824.52,823.71,823.86,400.0
2019-01-14 14:20:00,824.35,824.36,822.81,822.81,1500.0,824.35,824.36,822.81,822.81,1500.0
2019-01-14 14:25:00,822.5,822.63,821.97,822.48,1600.0,822.5,822.63,821.97,822.48,1600.0
2019-01-14 14:30:00,822.71,823.3,822.6,822.67,1088.0,822.71,823.3,822.6,822.67,1088.0
2019-01-14 14:35:00,823.01,824.24,822.86,824.24,1200.0,823.01,824.24,822.86,824.24,1200.0
2019-01-14 14:40:00,823.64,824.05,823.64,824.05,300.0,823.64,824.05,823.64,824.05,300.0
2019-01-14 14:45:00,823.87,824.51,823.87,824.3,700.0,823.87,824.51,823.87,824.3,700.0
2019-01-14 14:50:00,824.26,824.27,823.2,823.48,600.0,824.26,824.27,823.2,823.48,600.0
2019-01-14 14:55:00,823.75,824.13,823.75,823.88,834.0,823.75,824.13,823.75,823.88,834.0
2019-01-14 15:00:00,823.4,823.77,823.4,823.72,300.0,823.4,823.77,823.4,823.72,300.0
2019-01-14 15:05:00,823.96,824.11,823.83,823.83,600.0,823.96,824.11,823.83,823.83,600.0
2019-01-14 15:10:00,823.72,824.82,823.71,824.82,1903.0,823.72,824.82,823.71,824.82,1903.0
2019-01-14 15:15:00,825.08,826.64,824.78,826.64,2643.0,825.08,826.64,824.78,826.64,2643.0
2019-01-14 15:20:00,826.98,827.98,826.84,827.98,1900.0,826.98,827.98,826.84,827.98,1900.0
2019-01-14 15:25:00,828.49,828.81,827.93,827.94,4325.0,828.49,828.81,827.93,827.94,4325.0
2019-01-14 15:30:00,827.58,828.01,827.3,827.3,2719.0,827.58,828.01,827.3,827.3,2719.0
2019-01-14 15:35:00,826.93,827.0,826.13,826.8,5800.0,826.93,827.0,826.13,826.8,5800.0
2019-01-14 15:40:00,827.0,828.33,826.91,827.87,4629.0,827.0,828.33,826.91,827.87,4629.0
2019-01-14 15:45:00,827.4,827.4,823.66,824.14,4090.0,827.4,827.4,823.66,824.14,4090.0
2019-01-14 15:50:00,824.43,825.91,824.27,825.2,4940.0,824.43,825.91,824.27,825.2,4940.0
2019-01-14 15:55:00,825.4,827.24,825.06,825.59,13747.0,825.4,827.24,825.06,825.59,13747.0
2019-01-15 09:30:00,826.51,829.72,825.3,826.34,2177.0,826.51,829.72,825.3,826.34,2177.0
2019-01-15 09:35:00,825.35,825.35,821.76,823.68,1060.0,825.35,825.35,821.76,823.68,1060.0
2019-01-15 09:40:00,821.02,823.9,821.02,823.71,3300.0,821.02,823.9,821.02,823.71,3300.0
2019-01-15 09:45:00,822.0,822.0,820.41,821.73,1407.0,822.0,822.0,820.41,821.73,1407.0
2019-01-15 09:50:00,821.41,822.9,821.09,821.85,1971.0,821.41,822.9,821.09,821.85,1971.0
2019-01-15 09:55:00,823.49,823.49,822.88,822.88,300.0,823.49,823.49,822.88,822.88,300.0
2019-01-15 10:00:00,823.65,824.1,822.81,823.96,1595.0,823.65,824.1,822.81,823.96,1595.0
2019-01-15 10:05:00,822.85,823.99,822.85,822.92,1050.0,822.85,823.99,822.85,822.92,1050.0
2019-01-15 10:10:00,823.13,823.14,822.7,823.14,500.0,823.13,823.14,822.7,823.14,500.0
2019-01-15 10:15:00,821.28,821.65,821.28,821.65,200.0,821.28,821.65,821.28,821.65,200.0
2019-01-15 10:20:00,822.21,822.65,820.89,821.55,1000.0,822.21,822.65,820.89,821.55,1000.0
2019-01-15 10:25:00,821.34,821.56,820.73,821.11,2974.0,821.34,821.56,820.73,821.11,2974.0
2019-01-15 10:30:00,821.47,821.51,819.5,821.5,1600.0,821.47,821.51,819.5,821.5,1600.0
2019-01-15 10:35:00,821.67,822.74,821.65,821.65,1000.0,821.67,822.74,821.65,821.65,1000.0
2019-01-15 10:40:00,822.69,824.11,822.68,824.11,1800.0,822.69,824.11,822.68,824.11,1800.0
2019-01-15 10:45:00,823.65,824.49,823.64,824.49,1700.0,823.65,824.49,823.64,824.49,1700.0
2019-01-15 10:50:00,825.16,825.89,824.49,825.26,1449.0,825.16,825.89,824.49,825.26,1449.0
2019-01-15 10:55:00,825.23,825.41,824.04,824.04,500.0,825.23,825.41,824.04,824.04,500.0
2019-01-15 11:00:00,824.41,825.76,824.41,825.76,700.0,824.41,825.76,824.41,825.76,700.0
2019-01-15 11:05:00,824.95,826.3,824.95,826.1,2800.0,824.95,826.3,824.95,826.1,2800.0
2019-01-15 11:10:00,826.26,828.04,826.24,827.79,2200.0,826.26,828.04,826.24,827.79,2200.0
2019-01-15 11:15:00,827.63,829.11,827.63,828.75,3000.0,827.63,829.11,827.63,828.75,3000.0
2019-01-15 11:20:00,828.9,829.92,828.9,829.8,3625.0,828.9,829.92,828.9,829.8,3625.0
2019-01-15 11:25:00,829.34,830.27,829.19,830.27,2425.0,829.34,830.27,829.19,830.27,2425.0
2019-01-15 11:30:00,830.28,830.8,828.72,828.72,1500.0,830.28,830.8,828.72,828.72,1500.0
2019-01-15 11:35:00,829.3,830.7,829.3,830.7,1300.0,829.3,830.7,829.3,830.7,1300.0
2019-01-15 11:40:00,829.93,831.36,829.93,830.16,1200.0,829.93,831.36,829.93,830.16,1200.0
2019-01-15 11:45:00,830.5,830.98,830.32,830.82,700.0,830.5,830.98,830.32,830.82,700.0
2019-01-15 11:50:00,830.45,830.5,829.31,830.02,1300.0,830.45,830.5,829.31,830.02,1300.0
2019-01-15 11:55:00,829.26,830.5,829.26,829.98,4405.0,829.26,830.5,829.26,829.98,4405.0
2019-01-15 12:00:00,829.63,830.07,829.24,829.63,1013.0,829.63,830.07,829.24,829.63,1013.0
2019-01-15 12:05:00,828.78,828.78,827.34,828.3,700.0,828.78,828.78,827.34,828.3,700.0
2019-01-15 12:10:00,827.76,829.79,827.34,828.87,2500.0,827.76,829.79,827.34,828.87,2500.0
2019-01-15 12:15:00,828.54,828.55,828.09,828.09,760.0,828.54,828.55,828.09,828.09,760.0
2019-01-15 12:20:00,828.35,829.48,828.35,829.48,1144.0,828.35,829.48,828.35,829.48,1144.0
2019-01-15 12:25:00,828.98,830.03,828.97,830.03,1200.0,828.98,830.03,828.97,830.03,1200.0
2019-01-15 12:30:00,830.3,830.64,829.75,829.75,1805.0,830.3,830.64,829.75,829.75,1805.0
2019-01-15 12:35:00,829.9,830.0,829.09,829.56,2900.0,829.9,830.0,829.09,829.56,2900.0
2019-01-15 12:40:00,829.41,829.69,828.84,829.26,3100.0,829.41,829.69,828.84,829.26,3100.0
2019-01-15 12:45:00,829.5,830.01,829.5,830.01,910.0,829.5,830.01,829.5,830.01,910.0
2019-01-15 12:50:00,830.61,830.61,829.75,829.75,1300.0,830.61,830.61,829.75,829.75,1300.0
2019-01-15 12:55:00,829.51,829.51,829.1,829.1,300.0,829.51,829.51,829.1,829.1,300.0
2019-01-15 13:00:00,829.43,830.16,829.02,830.16,2900.0,829.43,830.16,829.02,830.16,2900.0
2019-01-15 13:05:00,830.52,830.56,830.02,830.52,1000.0,830.52,830.56,830.02,830.52,1000.0
2019-01-15 13:10:00,830.51,830.84,830.19,830.34,2950.0,830.51,830.84,830.19,830.34,2950.0
2019-01-15 13:15:00,830.08,830.13,829.8,829.8,601.0,830.08,830.13,829.8,829.8,601.0
2019-01-15 13:20:00,829.56,829.56,828.82,828.83,1300.0,829.56,829.56,828.82,828.83,1300.0
2019-01-15 13:25:00,829.57,829.57,829.56,829.57,100.0,829.57,829.57,829.56,829.57,100.0
2019-01-15 13:30:00,829.27,829.27,827.15,827.15,2600.0,829.27,829.27,827.15,827.15,2600.0
2019-01-15 13:35:00,828.04,828.51,827.28,828.5,2300.0,828.04,828.51,827.28,828.5,2300.0
2019-01-15 13:40:00,828.13,828.55,828.11,828.11,800.0,828.13,828.55,828.11,828.11,800.0
2019-01-15 13:45:00,828.43,828.6,827.88,828.45,2000.0,828.43,828.6,827.88,828.45,2000.0
2019-01-15 13:50:00,828.02,828.45,827.27,827.97,2600.0,828.02,828.45,827.27,827.97,2600.0
2019-01-15 13:55:00,827.97,828.5,827.86,828.43,2000.0,827.97,828.5,827.86,828.43,2000.0
2019-01-15 14:00:00,828.57,829.4,828.57,828.74,1450.0,828.57,829.4,828.57,828.74,1450.0
2019-01-15 14:05:00,828.15,828.74,828.14,828.74,700.0,828.15,828.74,828.14,828.74,700.0
2019-01-15 14:10:00,829.06,829.06,828.69,829.03,600.0,829.06,829.06,828.69,829.03,600.0
2019-01-15 14:15:00,828.48,828.48,827.4,827.72,1874.0,828.48,828.48,827.4,827.72,1874.0
2019-01-15 14:20:00,827.95,827.95,827.22,827.66,1100.0,827.95,827.95,827.22,827.66,1100.0
2019-01-15 14:25:00,827.88,827.88,826.43,826.43,900.0,827.88,827.88,826.43,826.43,900.0
2019-01-15 14:30:00,825.36,827.24,824.88,826.96,4081.0,825.36,827.24,824.88,826.96,4081.0
2019-01-15 14:35:00,827.21,827.21,824.92,825.57,1900.0,827.21,827.21,824.92,825.57,1900.0
2019-01-15 14:40:00,826.51,827.7,826.16,826.67,3495.0,826.51,827.7,826.16,826.67,3495.0
2019-01-15 14:45:00,826.59,827.11,826.46,826.76,1400.0,826.59,827.11,826.46,826.76,1400.0
2019-01-15 14:50:00,827.24,827.7,827.17,827.4,1200.0,827.24,827.7,827.17,827.4,1200.0
2019-01-15 14:55:00,827.73,827.73,826.85,827.15,2100.0,827.73,827.73,826.85,827.15,2100.0
2019-01-15 15:00:00,827.12,827.63,827.03,827.38,2102.0,827.12,827.63,827.03,827.38,2102.0
2019-01-15 15:05:00,827.32,828.38,827.32,828.38,1147.0,827.32,828.38,827.32,828.38,1147.0
2019-01-15 15:10:00,828.12,828.12,827.01,827.02,1829.0,828.12,828.12,827.01,827.02,1829.0
2019-01-15 15:15:00,826.84,826.84,825.85,825.85,1000.0,826.84,826.84,825.85,825.85,1000.0
2019-01-15 15:20:00,825.44,826.13,825.43,825.68,1900.0,825.44,826.13,825.43,825.68,1900.0
2019-01-15 15:25:00,825.67,825.68,824.86,825.58,2002.0,825.67,825.68,824.86,825.58,2002.0
2019-01-15 15:30:00,825.6,825.93,825.57,825.57,1200.0,825.6,825.93,825.57,825.57,1200.0
2019-01-15 15:35:00,825.75,826.14,825.43,826.14,1664.0,825.75,826.14,825.43,826.14,1664.0
2019-01-15 15:40:00,825.85,827.32,825.85,827.32,3408.0,825.85,827.32,825.85,827.32,3408.0
2019-01-15 15:45:00,827.33,829.27,827.33,829.18,4224.0,827.33,829.27,827.33,829.18,4224.0
2019-01-15 15:50:00,828.93,828.93,827.85,827.95,2800.0,828.93,828.93,827.85,827.95,2800.0
2019-01-15 15:55:00,828.33,829.68,827.99,829.21,8509.0,828.33,829.68,827.99,829.21,8509.0
2019-01-16 09:30:00,831.74,831.75,822.59,822.86,4109.0,831.74,831.75,822.59,822.86,4109.0
2019-01-16 09:35:00,821.17,825.03,821.17,823.75,1592.0,821.17,825.03,821.17,823.75,1592.0
2019-01-16 09:40:00,823.66,824.37,823.65,824.37,200.0,823.66,824.37,823.65,824.37,200.0
2019-01-16 09:45:00,824.04,824.87,824.04,824.87,600.0,824.04,824.87,824.04,824.87,600.0
2019-01-16 09:50:00,825.37,825.73,824.87,825.73,1100.0,825.37,825.73,824.87,825.73,1100.0
2019-01-16 09:55:00,825.75,825.75,822.56,823.07,1402.0,825.75,825.75,822.56,823.07,1402.0
2019-01-16 10:00:00,821.51,822.05,821.26,821.26,600.0,821.51,822.05,821.26,821.26,600.0
2019-01-16 10:05:00,821.74,822.24,821.27,822.23,807.0,821.74,822.24,821.27,822.23,807.0
2019-01-16 10:10:00,822.84,822.84,821.32,822.83,1710.0,822.84,822.84,821.32,822.83,1710.0
2019-01-16 10:15:00,822.4,823.69,822.3,822.61,7732.0,822.4,823.69,822.3,822.61,7732.0
2019-01-16 10:20:00,823.06,823.06,821.13,821.14,1260.0,823.06,823.06,821.13,821.14,1260.0
2019-01-16 10:25:00,821.17,822.34,821.17,822.34,946.0,821.17,822.34,821.17,822.34,946.0
2019-01-16 10:30:00,823.07,823.08,822.59,822.59,500.0,823.07,823.08,822.59,822.59,500.0
2019-01-16 10:35:00,823.06,824.43,822.66,823.9,1131.0,823.06,824.43,822.66,823.9,1131.0
2019-01-16 10:40:00,824.37,826.98,823.36,826.03,1600.0,824.37,826.98,823.36,826.03,1600.0
2019-01-16 10:45:00,825.75,826.3,825.26,826.3,1200.0,825.75,826.3,825.26,826.3,1200.0
2019-01-16 10:50:00,826.22,826.72,825.12,825.17,1400.0,826.22,826.72,825.12,825.17,1400.0
2019-01-16 10:55:00,825.37,825.47,825.07,825.28,800.0,825.37,825.47,825.07,825.28,800.0
2019-01-16 11:00:00,824.82,826.33,824.63,825.8,2458.0,824.82,826.33,824.63,825.8,2458.0
2019-01-16 11:05:00,825.98,825.98,824.29,824.29,1200.0,825.98,825.98,824.29,824.29,1200.0
2019-01-16 11:10:00,824.47,824.68,823.8,824.47,3300.0,824.47,824.68,823.8,824.47,3300.0
2019-01-16 11:15:00,824.05,824.57,822.97,824.57,1600.0,824.05,824.57,822.97,824.57,1600.0
2019-01-16 11:20:00,824.55,825.17,824.54,824.92,1000.0,824.55,825.17,824.54,824.92,1000.0
2019-01-16 11:25:00,824.28,824.28,823.67,823.74,1600.0,824.28,824.28,823.67,823.74,1600.0
2019-01-16 11:30:00,823.95,824.36,823.59,824.33,1751.0,823.95,824.36,823.59,824.33,1751.0
2019-01-16 11:35:00,824.36,825.09,824.3,825.08,2382.0,824.36,825.09,824.3,825.08,2382.0
2019-01-16 11:40:00,825.24,825.39,823.93,823.94,1810.0,825.24,825.39,823.93,823.94,1810.0
2019-01-16 11:45:00,824.14,824.14,821.52,821.52,3300.0,824.14,824.14,821.52,821.52,3300.0
2019-01-16 11:50:00,821.56,822.29,820.17,820.17,8738.0,821.56,822.29,820.17,820.17,8738.0
2019-01-16 11:55:00,819.9,821.31,819.85,821.31,1601.0,819.9,821.31,819.85,821.31,1601.0
2019-01-16 12:00:00,821.4,821.5,820.87,821.01,1580.0,821.4,821.5,820.87,821.01,1580.0
2019-01-16 12:05:00,821.01,822.17,820.73,822.17,1310.0,821.01,822.17,820.73,822.17,1310.0
2019-01-16 12:10:00,822.16,822.68,821.6,822.68,1200.0,822.16,822.68,821.6,822.68,1200.0
2019-01-16 12:15:00,822.03,823.49,821.73,823.49,1571.0,822.03,823.49,821.73,823.49,1571.0
2019-01-16 12:20:00,823.36,824.85,823.21,824.69,700.0,823.36,824.85,823.21,824.69,700.0
2019-01-16 12:25:00,825.19,825.19,824.17,824.73,1566.0,825.19,825.19,824.17,824.73,1566.0
2019-01-16 12:30:00,824.82,826.47,824.78,826.47,1105.0,824.82,826.47,824.78,826.47,1105.0
2019-01-16 12:35:00,826.64,827.13,826.09,827.13,1436.0,826.64,827.13,826.09,827.13,1436.0
2019-01-16 12:40:00,827.69,828.94,827.68,828.62,1190.0,827.69,828.94,827.68,828.62,1190.0
2019-01-16 12:45:00,828.25,829.6,827.97,829.6,3014.0,828.25,829.6,827.97,829.6,3014.0
2019-01-16 12:50:00,829.73,830.52,829.71,830.51,600.0,829.73,830.52,829.71,830.51,600.0
2019-01-16 12:55:00,830.91,832.48,830.91,832.23,1353.0,830.91,832.48,830.91,832.23,1353.0
2019-01-16 13:00:00,832.16,832.16,830.49,831.01,2598.0,832.16,832.16,830.49,831.01,2598.0
2019-01-16 13:05:00,830.49,831.48,829.46,831.48,1700.0,830.49,831.48,829.46,831.48,1700.0
2019-01-16 13:10:00,831.51,831.52,830.11,830.6,900.0,831.51,831.52,830.11,830.6,900.0
2019-01-16 13:15:00,829.53,829.53,829.53,829.53,100.0,829.53,829.53,829.53,829.53,100.0
2019-01-16 13:20:00,829.67,829.67,828.5,828.83,1097.0,829.67,829.67,828.5,828.83,1097.0
2019-01-16 13:25:00,828.66,829.07,828.19,829.07,2500.0,828.66,829.07,828.19,829.07,2500.0
2019-01-16 13:30:00,828.69,828.69,827.46,827.46,1100.0,828.69,828.69,827.46,827.46,1100.0
2019-01-16 13:35:00,827.3,827.42,826.55,826.55,690.0,827.3,827.42,826.55,826.55,690.0
2019-01-16 13:40:00,827.27,828.75,827.16,828.75,1442.0,827.27,828.75,827.16,828.75,1442.0
2019-01-16 13:45:00,828.77,828.77,827.78,828.36,913.0,828.77,828.77,827.78,828.36,913.0
2019-01-16 13:50:00,828.53,829.58,828.1,829.58,1100.0,828.53,829.58,828.1,829.58,1100.0
2019-01-16 13:55:00,829.35,830.5,829.35,830.5,3395.0,829.35,830.5,829.35,830.5,3395.0
2019-01-16 14:00:00,830.49,830.87,830.35,830.35,600.0,830.49,830.87,830.35,830.35,600.0
2019-01-16 14:05:00,831.15,831.94,830.47,831.94,3322.0,831.15,831.94,830.47,831.94,3322.0
2019-01-16 14:10:00,832.19,832.36,830.21,831.0,2400.0,832.19,832.36,830.21,831.0,2400.0
2019-01-16 14:15:00,830.79,832.28,830.78,831.76,1200.0,830.79,832.28,830.78,831.76,1200.0
2019-01-16 14:20:00,832.42,832.99,831.05,831.69,2476.0,832.42,832.99,831.05,831.69,2476.0
2019-01-16 14:25:00,831.42,831.43,830.54,830.54,500.0,831.42,831.43,830.54,830.54,500.0
2019-01-16 14:30:00,830.84,831.02,826.24,828.53,5001.0,830.84,831.02,826.24,828.53,5001.0
2019-01-16 14:35:00,829.52,829.59,828.68,829.44,1052.0,829.52,829.59,828.68,829.44,1052.0
2019-01-16 14:40:00,828.52,829.2,828.48,829.2,1110.0,828.52,829.2,828.48,829.2,1110.0
2019-01-16 14:45:00,829.87,830.58,829.48,830.58,1308.0,829.87,830.58,829.48,830.58,1308.0
2019-01-16 14:50:00,830.26,830.6,829.42,830.5,2500.0,830.26,830.6,829.42,830.5,2500.0
2019-01-16 14:55:00,829.9,831.28,829.9,831.28,700.0,829.9,831.28,829.9,831.28,700.0
2019-01-16 15:00:00,831.39,832.71,830.86,832.45,10865.0,831.39,832.71,830.86,832.45,10865.0
2019-01-16 15:05:00,832.3,832.57,829.93,830.77,1300.0,832.3,832.57,829.93,830.77,1300.0
2019-01-16 15:10:00,831.1,831.24,830.76,831.18,515.0,831.1,831.24,830.76,831.18,515.0
2019-01-16 15:15:00,831.18,832.29,831.16,832.29,3876.0,831.18,832.29,831.16,832.29,3876.0
2019-01-16 15:20:00,832.35,833.42,832.31,833.29,2478.0,832.35,833.42,832.31,833.29,2478.0
2019-01-16 15:25:00,833.53,833.9,833.52,833.75,3368.0,833.53,833.9,833.52,833.75,3368.0
2019-01-16 15:30:00,833.74,834.5,833.74,834.5,5752.0,833.74,834.5,833.74,834.5,5752.0
2019-01-16 15:35:00,834.41,834.59,834.32,834.59,2518.0,834.41,834.59,834.32,834.59,2518.0
2019-01-16 15:40:00,834.48,835.07,834.37,834.42,3219.0,834.48,835.07,834.37,834.42,3219.0
2019-01-16 15:45:00,834.78,834.78,832.41,832.78,2025.0,834.78,834.78,832.41,832.78,2025.0
2019-01-16 15:50:00,832.79,832.79,830.99,831.86,3331.0,832.79,832.79,830.99,831.86,3331.0
2019-01-16 15:55:00,832.37,833.46,832.31,832.92,5478.0,832.37,833.46,832.31,832.92,5478.0
2019-01-17 09:30:00,832.58,835.35,830.46,835.35,3627.0,832.58,835.35,830.46,835.35,3627.0
2019-01-17 09:35:00,835.07,836.55,832.22,836.55,1411.0,835.07,836.55,832.22,836.55,1411.0
2019-01-17 09:40:00,833.44,837.1,833.44,837.1,800.0,833.44,837.1,833.44,837.1,800.0
2019-01-17 09:45:00,836.71,839.99,836.47,839.99,2450.0,836.71,839.99,836.47,839.99,2450.0
2019-01-17 09:50:00,839.48,842.1,839.48,842.0,3137.0,839.48,842.1,839.48,842.0,3137.0
2019-01-17 09:55:00,843.45,843.99,843.45,843.75,600.0,843.45,843.99,843.45,843.75,600.0
2019-01-17 10:00:00,843.11,845.23,842.87,843.62,2801.0,843.11,845.23,842.87,843.62,2801.0
2019-01-17 10:05:00,844.33,845.48,843.43,845.21,3000.0,844.33,845.48,843.43,845.21,3000.0
2019-01-17 10:10:00,845.08,845.76,844.63,844.63,700.0,845.08,845.76,844.63,844.63,700.0
2019-01-17 10:15:00,845.3,846.3,844.92,846.3,1303.0,845.3,846.3,844.92,846.3,1303.0
2019-01-17 10:20:00,846.95,848.48,846.95,847.87,600.0,846.95,848.48,846.95,847.87,600.0
2019-01-17 10:25:00,848.47,849.0,847.76,847.76,2561.0,848.47,849.0,847.76,847.76,2561.0
2019-01-17 10:30:00,847.92,847.92,847.33,847.33,420.0,847.92,847.92,847.33,847.33,420.0
2019-01-17 10:35:00,847.25,847.96,846.43,846.43,1000.0,847.25,847.96,846.43,846.43,1000.0
2019-01-17 10:40:00,846.29,846.53,846.29,846.53,200.0,846.29,846.53,846.29,846.53,200.0
2019-01-17 10:45:00,845.58,845.77,843.87,845.54,1800.0,845.58,845.77,843.87,845.54,1800.0
2019-01-17 10:50:00,846.79,846.79,846.78,846.79,100.0,846.79,846.79,846.78,846.79,100.0
2019-01-17 10:55:00,846.93,846.93,845.97,845.97,500.0,846.93,846.93,845.97,845.97,500.0
2019-01-17 11:00:00,845.5,846.49,845.49,846.49,1100.0,845.5,846.49,845.49,846.49,1100.0
2019-01-17 11:05:00,846.59,846.59,845.25,845.25,1200.0,846.59,846.59,845.25,845.25,1200.0
2019-01-17 11:10:00,845.66,846.71,845.66,846.42,3907.0,845.66,846.71,845.66,846.42,3907.0
2019-01-17 11:15:00,847.08,847.63,847.08,847.63,500.0,847.08,847.63,847.08,847.63,500.0
2019-01-17 11:20:00,847.53,847.67,846.13,846.72,1700.0,847.53,847.67,846.13,846.72,1700.0
2019-01-17 11:25:00,846.38,846.9,846.3,846.9,2468.0,846.38,846.9,846.3,846.9,2468.0
2019-01-17 11:30:00,846.88,846.88,840.75,840.75,6748.0,846.88,846.88,840.75,840.75,6748.0
2019-01-17 11:35:00,839.93,840.64,839.31,839.31,300.0,839.93,840.64,839.31,839.31,300.0
2019-01-17 11:40:00,839.62,841.15,838.48,841.15,605.0,839.62,841.15,838.48,841.15,605.0
2019-01-17 11:45:00,841.44,842.52,841.15,842.52,1115.0,841.44,842.52,841.15,842.52,1115.0
2019-01-17 11:50:00,842.52,842.52,842.52,842.52,0.0,842.52,842.52,842.52,842.52,0.0
2019-01-17 11:55:00,843.43,843.43,842.77,843.42,1923.0,843.43,843.43,842.77,843.42,1923.0
2019-01-17 12:00:00,844.22,844.27,843.01,843.07,3607.0,844.22,844.27,843.01,843.07,3607.0
2019-01-17 12:05:00,843.15,843.15,842.39,842.93,1500.0,843.15,843.15,842.39,842.93,1500.0
2019-01-17 12:10:00,843.31,843.8,842.4,842.4,2195.0,843.31,843.8,842.4,842.4,2195.0
2019-01-17 12:15:00,842.37,842.68,842.0,842.02,1352.0,842.37,842.68,842.0,842.02,1352.0
2019-01-17 12:20:00,841.3,842.05,841.3,841.3,500.0,841.3,842.05,841.3,841.3,500.0
2019-01-17 12:25:00,840.7,840.99,840.46,840.46,300.0,840.7,840.99,840.46,840.46,300.0
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 12:35:00,842.61,842.61,842.61,842.61,0.0,842.61,842.61,842.61,842.61,0.0
2019-01-17 12:40:00,842.4,843.01,842.4,843.01,700.0,842.4,843.01,842.4,843.01,700.0
2019-01-17 12:45:00,843.87,843.87,842.89,843.19,1200.0,843.87,843.87,842.89,843.19,1200.0
2019-01-17 12:50:00,842.89,842.89,841.4,841.4,1186.0,842.89,842.89,841.4,841.4,1186.0
2019-01-17 12:55:00,840.01,840.02,839.99,839.99,350.0,840.01,840.02,839.99,839.99,350.0
2019-01-17 13:00:00,840.23,840.64,840.23,840.41,1453.0,840.23,840.64,840.23,840.41,1453.0
2019-01-17 13:05:00,840.99,840.99,840.11,840.11,200.0,840.99,840.99,840.11,840.11,200.0
2019-01-17 13:10:00,840.45,840.76,840.44,840.68,500.0,840.45,840.76,840.44,840.68,500.0
2019-01-17 13:15:00,841.01,841.8,840.83,841.13,500.0,841.01,841.8,840.83,841.13,500.0
2019-01-17 13:20:00,841.14,841.91,841.11,841.91,1100.0,841.14,841.91,841.11,841.91,1100.0
2019-01-17 13:25:00,842.26,842.73,841.75,842.41,700.0,842.26,842.73,841.75,842.41,700.0
2019-01-17 13:30:00,842.07,842.61,841.42,841.42,900.0,842.07,842.61,841.42,841.42,900.0
2019-01-17 13:35:00,841.43,842.11,841.43,842.11,438.0,841.43,842.11,841.43,842.11,438.0
2019-01-17 13:40:00,842.11,842.11,842.11,842.11,0.0,842.11,842.11,842.11,842.11,0.0
2019-01-17 13:45:00,841.3,841.89,841.3,841.89,400.0,841.3,841.89,841.3,841.89,400.0
2019-01-17 13:50:00,841.99,842.16,841.99,842.16,200.0,841.99,842.16,841.99,842.16,200.0
2019-01-17 13:55:00,842.0,842.24,841.77,842.24,300.0,842.0,842.24,841.77,842.24,300.0
2019-01-17 14:00:00,841.96,842.24,841.96,842.24,1152.0,841.96,842.24,841.96,842.24,1152.0
2019-01-17 14:05:00,842.29,842.52,841.56,842.51,2302.0,842.29,842.52,841.56,842.51,2302.0
2019-01-17 14:10:00,842.75,842.76,842.16,842.16,600.0,842.75,842.76,842.16,842.16,600.0
2019-01-17 14:15:00,842.32,842.32,841.88,841.88,300.0,842.32,842.32,841.88,841.88,300.0
2019-01-17 14:20:00,842.52,842.52,841.8,841.81,300.0,842.52,842.52,841.8,841.81,300.0
2019-01-17 14:25:00,841.49,842.19,841.48,841.83,700.0,841.49,842.19,841.48,841.83,700.0
2019-01-17 14:30:00,840.95,840.95,839.32,839.66,1000.0,840.95,840.95,839.32,839.66,1000.0
2019-01-17 14:35:00,840.55,841.22,840.55,840.63,1010.0,840.55,841.22,840.55,840.63,1010.0
2019-01-17 14:40:00,841.13,842.07,841.12,841.81,400.0,841.13,842.07,841.12,841.81,400.0
2019-01-17 14:45:00,842.66,843.19,842.47,842.48,1615.0,842.66,843.19,842.47,842.48,1615.0
2019-01-17 14:50:00,842.62,842.63,841.35,842.48,1300.0,842.62,842.63,841.35,842.48,1300.0
2019-01-17 14:55:00,841.93,841.95,840.78,840.78,509.0,841.93,841.95,840.78,840.78,509.0
2019-01-17 15:00:00,840.41,840.41,839.65,839.73,1400.0,840.41,840.41,839.65,839.73,1400.0
2019-01-17 15:05:00,839.44,840.37,839.44,840.37,300.0,839.44,840.37,839.44,840.37,300.0
2019-01-17 15:10:00,840.08,840.3,839.81,840.07,1000.0,840.08,840.3,839.81,840.07,1000.0
2019-01-17 15:15:00,839.92,840.33,839.71,840.33,500.0,839.92,840.33,839.71,840.33,500.0
2019-01-17 15:20:00,840.49,841.33,840.49,841.33,300.0,840.49,841.33,840.49,841.33,300.0
2019-01-17 15:25:00,841.14,841.65,840.78,841.57,1200.0,841.14,841.65,840.78,841.57,1200.0
2019-01-17 15:30:00,841.93,843.05,841.93,842.87,1000.0,841.93,843.05,841.93,842.87,1000.0
2019-01-17 15:35:00,842.57,842.57,841.88,842.32,1000.0,842.57,842.57,841.88,842.32,1000.0
2019-01-17 15:40:00,842.4,842.78,840.88,840.88,2775.0,842.4,842.78,840.88,840.88,2775.0
2019-01-17 15:45:00,841.31,841.46,840.88,840.9,1641.0,841.31,841.46,840.88,840.9,1641.0
2019-01-17 15:50:00,840.85,842.49,840.47,840.82,6971.0,840.85,842.49,840.47,840.82,6971.0
2019-01-17 15:55:00,840.84,842.96,840.84,842.67,5744.0,840.84,842.96,840.84,842.67,5744.0
2019-01-18 09:30:00,844.74,851.12,844.74,851.12,18446.0,844.74,851.12,844.74,851.12,18446.0
2019-01-18 09:35:00,852.59,855.45,850.15,850.15,2597.0,852.59,855.45,850.15,850.15,2597.0
2019-01-18 09:40:00,849.08,849.4,848.64,848.64,852.0,849.08,849.4,848.64,848.64,852.0
2019-01-18 09:45:00,846.85,847.03,843.41,843.76,2000.0,846.85,847.03,843.41,843.76,2000.0
2019-01-18 09:50:00,843.82,843.82,834.83,841.01,3502.0,843.82,843.82,834.83,841.01,3502.0
2019-01-18 09:55:00,841.2,842.76,841.2,842.76,300.0,841.2,842.76,841.2,842.76,300.0
2019-01-18 10:00:00,841.08,841.08,838.84,838.9,300.0,841.08,841.08,838.84,838.9,300.0
2019-01-18 10:05:00,839.2,840.77,838.87,838.87,1206.0,839.2,840.77,838.87,838.87,1206.0
2019-01-18 10:10:00,839.89,839.89,838.45,839.44,1001.0,839.89,839.89,838.45,839.44,1001.0
2019-01-18 10:15:00,838.18,840.41,838.13,840.41,1368.0,838.18,840.41,838.13,840.41,1368.0
2019-01-18 10:20:00,838.75,840.79,838.42,840.79,1100.0,838.75,840.79,838.42,840.79,1100.0
2019-01-18 10:25:00,840.61,840.93,839.92,840.39,400.0,840.61,840.93,839.92,840.39,400.0
2019-01-18 10:30:00,840.21,840.87,839.61,840.57,1400.0,840.21,840.87,839.61,840.57,1400.0
2019-01-18 10:35:00,840.97,840.97,839.09,839.27,500.0,840.97,840.97,839.09,839.27,500.0
2019-01-18 10:40:00,839.31,840.89,838.46,840.61,900.0,839.31,840.89,838.46,840.61,900.0
2019-01-18 10:45:00,839.7,842.46,839.7,840.46,2100.0,839.7,842.46,839.7,840.46,2100.0
2019-01-18 10:50:00,841.17,841.92,840.66,841.86,500.0,841.17,841.92,840.66,841.86,500.0
2019-01-18 10:55:00,841.57,841.57,840.51,840.51,200.0,841.57,841.57,840.51,840.51,200.0
2019-01-18 11:00:00,840.77,841.11,839.93,840.21,2100.0,840.77,841.11,839.93,840.21,2100.0
2019-01-18 11:05:00,839.76,839.76,836.73,838.0,2700.0,839.76,839.76,836.73,838.0,2700.0
2019-01-18 11:10:00,838.5,838.94,837.1,837.39,1000.0,838.5,838.94,837.1,837.39,1000.0
2019-01-18 11:15:00,837.65,838.64,836.96,838.09,2457.0,837.65,838.64,836.96,838.09,2457.0
2019-01-18 11:20:00,837.5,839.48,837.23,839.48,1300.0,837.5,839.48,837.23,839.48,1300.0
2019-01-18 11:25:00,838.75,840.11,836.95,836.96,2300.0,838.75,840.11,836.95,836.96,2300.0
2019-01-18 11:30:00,836.96,836.96,836.96,836.96,0.0,836.96,836.96,836.96,836.96,0.0
2019-01-18 11:35:00,837.06,838.02,836.64,837.3,1600.0,837.06,838.02,836.64,837.3,1600.0
2019-01-18 11:40:00,837.29,837.34,836.85,836.85,300.0,837.29,837.34,836.85,836.85,300.0
2019-01-18 11:45:00,835.92,838.12,835.92,837.5,1300.0,835.92,838.12,835.92,837.5,1300.0
2019-01-18 11:50:00,837.5,838.24,836.66,837.75,800.0,837.5,838.24,836.66,837.75,800.0
2019-01-18 11:55:00,838.5,839.54,838.34,838.7,6100.0,838.5,839.54,838.34,838.7,6100.0
2019-01-18 12:00:00,839.95,840.2,839.27,839.76,1300.0,839.95,840.2,839.27,839.76,1300.0
2019-01-18 12:05:00,839.75,840.45,839.39,840.29,600.0,839.75,840.45,839.39,840.29,600.0
2019-01-18 12:10:00,841.06,841.4,840.46,841.39,900.0,841.06,841.4,840.46,841.39,900.0
2019-01-18 12:15:00,841.95,841.96,841.11,841.17,600.0,841.95,841.96,841.11,841.17,600.0
2019-01-18 12:20:00,841.33,841.75,840.67,841.06,1815.0,841.33,841.75,840.67,841.06,1815.0
2019-01-18 12:25:00,841.64,841.79,840.82,840.83,796.0,841.64,841.79,840.82,840.83,796.0
2019-01-18 12:30:00,842.31,842.31,842.31,842.31,100.0,842.31,842.31,842.31,842.31,100.0
2019-01-18 12:35:00,841.4,841.98,840.94,840.94,655.0,841.4,841.98,840.94,840.94,655.0
2019-01-18 12:40:00,840.65,841.12,840.65,841.11,700.0,840.65,841.12,840.65,841.11,700.0
2019-01-18 12:45:00,840.61,841.47,840.0,840.46,2700.0,840.61,841.47,840.0,840.46,2700.0
2019-01-18 12:50:00,839.58,840.98,839.58,839.69,3810.0,839.58,840.98,839.58,839.69,3810.0
2019-01-18 12:55:00,839.86,840.69,839.4,839.41,4869.0,839.86,840.69,839.4,839.41,4869.0
2019-01-18 13:00:00,838.62,838.86,838.29,838.8,600.0,838.62,838.86,838.29,838.8,600.0
2019-01-18 13:05:00,838.3,838.3,837.57,837.84,900.0,838.3,838.3,837.57,837.84,900.0
2019-01-18 13:10:00,838.31,838.41,837.34,838.41,1346.0,838.31,838.41,837.34,838.41,1346.0
2019-01-18 13:15:00,837.49,837.49,837.18,837.18,500.0,837.49,837.49,837.18,837.18,500.0
2019-01-18 13:20:00,837.49,837.49,836.67,836.67,400.0,837.49,837.49,836.67,836.67,400.0
2019-01-18 13:25:00,837.83,837.99,837.52,837.99,1000.0,837.83,837.99,837.52,837.99,1000.0
2019-01-18 13:30:00,836.95,837.15,836.25,837.15,716.0,836.95,837.15,836.25,837.15,716.0
2019-01-18 13:35:00,837.48,837.98,837.48,837.59,1017.0,837.48,837.98,837.48,837.59,1017.0
2019-01-18 13:40:00,838.24,838.64,838.01,838.26,1100.0,838.24,838.64,838.01,838.26,1100.0
2019-01-18 13:45:00,838.28,838.59,838.28,838.59,300.0,838.28,838.59,838.28,838.59,300.0
2019-01-18 13:50:00,839.85,840.1,837.55,839.2,3100.0,839.85,840.1,837.55,839.2,3100.0
2019-01-18 13:55:00,838.82,839.95,838.81,839.95,300.0,838.82,839.95,838.81,839.95,300.0
2019-01-18 14:00:00,839.1,839.44,838.91,839.44,600.0,839.1,839.44,838.91,839.44,600.0
2019-01-18 14:05:00,838.87,839.71,838.87,839.68,500.0,838.87,839.71,838.87,839.68,500.0
2019-01-18 14:10:00,839.16,839.43,838.86,838.86,1500.0,839.16,839.43,838.86,838.86,1500.0
2019-01-18 14:15:00,839.44,840.0,838.22,838.58,1519.0,839.44,840.0,838.22,838.58,1519.0
2019-01-18 14:20:00,838.22,839.51,838.22,839.5,1600.0,838.22,839.51,838.22,839.5,1600.0
2019-01-18 14:25:00,839.52,839.57,838.04,838.12,1800.0,839.52,839.57,838.04,838.12,1800.0
2019-01-18 14:30:00,838.27,838.27,837.56,837.56,1100.0,838.27,838.27,837.56,837.56,1100.0
2019-01-18 14:35:00,838.04,838.5,837.57,837.96,1800.0,838.04,838.5,837.57,837.96,1800.0
2019-01-18 14:40:00,838.34,838.65,837.06,837.06,1200.0,838.34,838.65,837.06,837.06,1200.0
2019-01-18 14:45:00,837.37,837.99,837.37,837.49,400.0,837.37,837.99,837.37,837.49,400.0
2019-01-18 14:50:00,838.2,839.7,837.74,839.7,2957.0,838.2,839.7,837.74,839.7,2957.0
2019-01-18 14:55:00,839.38,839.86,838.9,838.94,1800.0,839.38,839.86,838.9,838.94,1800.0
2019-01-18 15:00:00,838.71,838.71,837.4,837.65,900.0,838.71,838.71,837.4,837.65,900.0
2019-01-18 15:05:00,838.54,838.54,837.59,837.6,800.0,838.54,838.54,837.59,837.6,800.0
2019-01-18 15:10:00,837.26,837.97,837.1,837.97,1300.0,837.26,837.97,837.1,837.97,1300.0
2019-01-18 15:15:00,837.94,837.99,837.93,837.99,200.0,837.94,837.99,837.93,837.99,200.0
2019-01-18 15:20:00,838.4,838.73,838.14,838.14,1125.0,838.4,838.73,838.14,838.14,1125.0
2019-01-18 15:25:00,838.57,838.57,838.01,838.01,400.0,838.57,838.57,838.01,838.01,400.0
2019-01-18 15:30:00,839.05,839.05,838.56,839.04,1524.0,839.05,839.05,838.56,839.04,1524.0
2019-01-18 15:35:00,839.28,841.43,839.28,841.21,2900.0,839.28,841.43,839.28,841.21,2900.0
2019-01-18 15:40:00,841.08,842.05,840.73,841.73,3559.0,841.08,842.05,840.73,841.73,3559.0
2019-01-18 15:45:00,842.23,844.26,842.23,844.04,4973.0,842.23,844.26,842.23,844.04,4973.0
2019-01-18 15:50:00,844.15,844.15,843.11,843.91,3000.0,844.15,844.15,843.11,843.91,3000.0
2019-01-18 15:55:00,844.19,844.51,842.79,843.81,9958.0,844.19,844.51,842.79,843.81,9958.0
2019-01-22 09:30:00,843.99,848.28,843.48,847.6,6084.0,843.99,848.28,843.48,847.6,6084.0
2019-01-22 09:35:00,846.12,846.12,838.74,838.74,1000.0,846.12,846.12,838.74,838.74,1000.0
2019-01-22 09:40:00,836.59,837.85,834.55,835.6,2400.0,836.59,837.85,834.55,835.6,2400.0
2019-01-22 09:45:00,836.33,836.33,832.72,834.03,2037.0,836.33,836.33,832.72,834.03,2037.0
2019-01-22 09:50:00,834.13,836.07,833.62,833.84,1100.0,834.13,836.07,833.62,833.84,1100.0
2019-01-22 09:55:00,833.5,833.51,830.71,830.71,1500.0,833.5,833.51,830.71,830.71,1500.0
2019-01-22 10:00:00,830.18,831.82,830.18,831.75,814.0,830.18,831.82,830.18,831.75,814.0
2019-01-22 10:05:00,833.01,835.09,830.75,834.93,1500.0,833.01,835.09,830.75,834.93,1500.0
2019-01-22 10:10:00,833.81,833.81,832.66,833.16,800.0,833.81,833.81,832.66,833.16,800.0
2019-01-22 10:15:00,832.99,834.17,832.98,834.17,501.0,832.99,834.17,832.98,834.17,501.0
2019-01-22 10:20:00,835.42,836.04,834.49,835.31,600.0,835.42,836.04,834.49,835.31,600.0
2019-01-22 10:25:00,835.94,835.94,833.78,833.92,4360.0,835.94,835.94,833.78,833.92,4360.0
2019-01-22 10:30:00,834.19,835.37,834.08,834.08,1500.0,834.19,835.37,834.08,834.08,1500.0
2019-01-22 10:35:00,834.83,835.38,834.13,834.4,2500.0,834.83,835.38,834.13,834.4,2500.0
2019-01-22 10:40:00,834.4,835.05,833.82,833.99,1702.0,834.4,835.05,833.82,833.99,1702.0
2019-01-22 10:45:00,833.38,833.55,833.17,833.55,700.0,833.38,833.55,833.17,833.55,700.0
2019-01-22 10:50:00,834.23,834.34,833.3,833.75,3200.0,834.23,834.34,833.3,833.75,3200.0
2019-01-22 10:55:00,833.97,834.37,833.28,834.04,4111.0,833.97,834.37,833.28,834.04,4111.0
2019-01-22 11:00:00,834.49,834.5,833.33,833.66,2303.0,834.49,834.5,833.33,833.66,2303.0
2019-01-22 11:05:00,833.3,833.31,832.25,832.74,700.0,833.3,833.31,832.25,832.74,700.0
2019-01-22 11:10:00,832.0,833.78,832.0,833.71,1935.0,832.0,833.78,832.0,833.71,1935.0
2019-01-22 11:15:00,835.12,835.12,833.86,833.86,1100.0,835.12,835.12,833.86,833.86,1100.0
2019-01-22 11:20:00,834.14,835.13,833.52,835.13,700.0,834.14,835.13,833.52,835.13,700.0
2019-01-22 11:25:00,834.61,836.54,834.39,835.48,1500.0,834.61,836.54,834.39,835.48,1500.0
2019-01-22 11:30:00,836.02,836.04,835.35,835.35,600.0,836.02,836.04,835.35,835.35,600.0
2019-01-22 11:35:00,835.84,836.14,835.28,835.28,700.0,835.84,836.14,835.28,835.28,700.0
2019-01-22 11:40:00,834.99,834.99,833.66,834.83,700.0,834.99,834.99,833.66,834.83,700.0
2019-01-22 11:45:00,834.84,835.74,834.69,835.59,800.0,834.84,835.74,834.69,835.59,800.0
2019-01-22 11:50:00,836.21,836.22,835.25,835.25,838.0,836.21,836.22,835.25,835.25,838.0
2019-01-22 11:55:00,834.69,834.99,833.77,833.77,779.0,834.69,834.99,833.77,833.77,779.0
2019-01-22 12:00:00,832.71,833.73,832.71,833.24,900.0,832.71,833.73,832.71,833.24,900.0
2019-01-22 12:05:00,832.01,833.49,832.01,833.49,600.0,832.01,833.49,832.01,833.49,600.0
2019-01-22 12:10:00,833.14,833.72,833.02,833.46,700.0,833.14,833.72,833.02,833.46,700.0
2019-01-22 12:15:00,833.26,835.73,832.78,832.78,10055.0,833.26,835.73,832.78,832.78,10055.0
2019-01-22 12:20:00,833.51,833.96,832.25,832.26,1100.0,833.51,833.96,832.25,832.26,1100.0
2019-01-22 12:25:00,832.73,832.73,831.34,831.34,501.0,832.73,832.73,831.34,831.34,501.0
2019-01-22 12:30:00,832.77,832.77,831.79,831.79,500.0,832.77,832.77,831.79,831.79,500.0
2019-01-22 12:35:00,831.36,833.07,831.36,832.54,1000.0,831.36,833.07,831.36,832.54,1000.0
2019-01-22 12:40:00,832.28,833.51,832.26,832.76,1500.0,832.28,833.51,832.26,832.76,1500.0
2019-01-22 12:45:00,833.0,833.0,832.04,832.25,1000.0,833.0,833.0,832.04,832.25,1000.0
2019-01-22 12:50:00,832.57,832.63,832.41,832.62,600.0,832.57,832.63,832.41,832.62,600.0
2019-01-22 12:55:00,832.75,832.75,832.75,832.75,400.0,832.75,832.75,832.75,832.75,400.0
2019-01-22 13:00:00,832.6,832.71,831.13,831.13,2102.0,832.6,832.71,831.13,831.13,2102.0
2019-01-22 13:05:00,831.4,831.4,831.4,831.4,100.0,831.4,831.4,831.4,831.4,100.0
2019-01-22 13:10:00,830.49,832.04,829.87,831.54,2200.0,830.49,832.04,829.87,831.54,2200.0
2019-01-22 13:15:00,831.35,831.87,830.56,830.56,1300.0,831.35,831.87,830.56,830.56,1300.0
2019-01-22 13:20:00,830.65,830.65,828.63,828.63,900.0,830.65,830.65,828.63,828.63,900.0
2019-01-22 13:25:00,828.87,830.37,828.87,830.37,1848.0,828.87,830.37,828.87,830.37,1848.0
2019-01-22 13:30:00,830.57,830.57,829.3,829.3,1700.0,830.57,830.57,829.3,829.3,1700.0
2019-01-22 13:35:00,829.69,829.83,828.83,829.58,926.0,829.69,829.83,828.83,829.58,926.0
2019-01-22 13:40:00,829.0,829.0,828.01,828.01,1120.0,829.0,829.0,828.01,828.01,1120.0
2019-01-22 13:45:00,828.11,829.66,828.11,829.66,800.0,828.11,829.66,828.11,829.66,800.0
2019-01-22 13:50:00,829.48,829.48,829.15,829.15,300.0,829.48,829.48,829.15,829.15,300.0
2019-01-22 13:55:00,828.95,829.19,827.74,827.74,1000.0,828.95,829.19,827.74,827.74,1000.0
2019-01-22 14:00:00,828.11,829.68,828.11,829.39,1900.0,828.11,829.68,828.11,829.39,1900.0
2019-01-22 14:05:00,829.44,829.93,829.08,829.44,2100.0,829.44,829.93,829.08,829.44,2100.0
2019-01-22 14:10:00,829.58,829.74,828.73,828.73,1300.0,829.58,829.74,828.73,828.73,1300.0
2019-01-22 14:15:00,829.17,829.17,828.52,828.6,1700.0,829.17,829.17,828.52,828.6,1700.0
2019-01-22 14:20:00,828.46,828.49,826.46,826.47,3400.0,828.46,828.49,826.46,826.47,3400.0
2019-01-22 14:25:00,826.67,826.96,826.06,826.06,1400.0,826.67,826.96,826.06,826.06,1400.0
2019-01-22 14:30:00,826.19,826.37,825.64,825.64,800.0,826.19,826.37,825.64,825.64,800.0
2019-01-22 14:35:00,825.64,826.24,825.02,825.38,3600.0,825.64,826.24,825.02,825.38,3600.0
2019-01-22 14:40:00,825.74,826.83,825.73,826.83,3926.0,825.74,826.83,825.73,826.83,3926.0
2019-01-22 14:45:00,826.91,827.12,826.01,826.01,900.0,826.91,827.12,826.01,826.01,900.0
2019-01-22 14:50:00,826.02,827.05,825.56,827.04,5823.0,826.02,827.05,825.56,827.04,5823.0
2019-01-22 14:55:00,827.6,828.84,827.42,828.83,2079.0,827.6,828.84,827.42,828.83,2079.0
2019-01-22 15:00:00,829.25,829.54,828.52,828.52,2400.0,829.25,829.54,828.52,828.52,2400.0
2019-01-22 15:05:00,828.57,828.57,826.95,827.58,1900.0,828.57,828.57,826.95,827.58,1900.0
2019-01-22 15:10:00,827.28,828.09,827.01,827.14,2918.0,827.28,828.09,827.01,827.14,2918.0
2019-01-22 15:15:00,826.58,827.35,826.57,827.23,3520.0,826.58,827.35,826.57,827.23,3520.0
2019-01-22 15:20:00,827.48,827.76,827.1,827.31,1900.0,827.48,827.76,827.1,827.31,1900.0
2019-01-22 15:25:00,827.3,827.37,825.73,825.73,6554.0,827.3,827.37,825.73,825.73,6554.0
2019-01-22 15:30:00,825.95,828.95,825.73,828.84,8735.0,825.95,828.95,825.73,828.84,8735.0
2019-01-22 15:35:00,828.52,828.52,826.39,828.51,8151.0,828.52,828.52,826.39,828.51,8151.0
2019-01-22 15:40:00,828.25,828.53,826.88,826.94,3133.0,828.25,828.53,826.88,826.94,3133.0
2019-01-22 15:45:00,826.94,826.94,824.65,824.65,6882.0,826.94,826.94,824.65,824.65,6882.0
2019-01-22 15:50:00,824.88,826.48,824.53,825.89,5836.0,824.88,826.48,824.53,825.89,5836.0
2019-01-22 15:55:00,825.88,829.41,825.65,829.2,8735.0,825.88,829.41,825.65,829.2,8735.0
2019-01-23 09:30:00,832.49,838.24,827.84,831.97,4065.0,832.49,838.24,827.84,831.97,4065.0
2019-01-23 09:35:00,832.54,834.38,831.4,831.4,2051.0,832.54,834.38,831.4,831.4,2051.0
2019-01-23 09:40:00,831.35,831.35,831.35,831.35,100.0,831.35,831.35,831.35,831.35,100.0
2019-01-23 09:45:00,833.85,834.27,832.75,833.52,800.0,833.85,834.27,832.75,833.52,800.0
2019-01-23 09:50:00,833.11,834.07,833.11,834.07,300.0,833.11,834.07,833.11,834.07,300.0
2019-01-23 09:55:00,833.59,833.59,833.59,833.59,103.0,833.59,833.59,833.59,833.59,103.0
2019-01-23 10:00:00,834.13,834.14,832.03,832.22,1000.0,834.13,834.14,832.03,832.22,1000.0
2019-01-23 10:05:00,832.31,833.1,831.34,832.34,1267.0,832.31,833.1,831.34,832.34,1267.0
2019-01-23 10:10:00,832.48,834.26,831.15,832.37,1832.0,832.48,834.26,831.15,832.37,1832.0
2019-01-23 10:15:00,831.81,831.86,831.15,831.46,1200.0,831.81,831.86,831.15,831.46,1200.0
2019-01-23 10:20:00,831.39,832.44,830.93,832.44,1800.0,831.39,832.44,830.93,832.44,1800.0
2019-01-23 10:25:00,832.13,832.13,832.05,832.06,400.0,832.13,832.13,832.05,832.06,400.0
2019-01-23 10:30:00,831.43,833.28,831.27,832.78,2700.0,831.43,833.28,831.27,832.78,2700.0
2019-01-23 10:35:00,833.39,835.77,833.39,835.77,1100.0,833.39,835.77,833.39,835.77,1100.0
2019-01-23 10:40:00,834.13,834.43,833.98,834.43,800.0,834.13,834.43,833.98,834.43,800.0
2019-01-23 10:45:00,834.46,834.63,834.41,834.41,400.0,834.46,834.63,834.41,834.41,400.0
2019-01-23 10:50:00,834.87,834.87,833.67,833.67,700.0,834.87,834.87,833.67,833.67,700.0
2019-01-23 10:55:00,834.31,835.17,834.31,834.96,500.0,834.31,835.17,834.31,834.96,500.0
2019-01-23 11:00:00,835.6,835.66,833.42,833.42,625.0,835.6,835.66,833.42,833.42,625.0
2019-01-23 11:05:00,834.64,834.96,834.2,834.39,1000.0,834.64,834.96,834.2,834.39,1000.0
2019-01-23 11:10:00,834.89,835.67,834.36,834.6,1300.0,834.89,835.67,834.36,834.6,1300.0
2019-01-23 11:15:00,834.05,835.05,833.2,833.47,2300.0,834.05,835.05,833.2,833.47,2300.0
2019-01-23 11:20:00,833.26,833.35,832.59,833.34,600.0,833.26,833.35,832.59,833.34,600.0
2019-01-23 11:25:00,832.41,833.42,831.92,833.14,1702.0,832.41,833.42,831.92,833.14,1702.0
2019-01-23 11:30:00,832.49,832.91,829.96,830.5,3505.0,832.49,832.91,829.96,830.5,3505.0
2019-01-23 11:35:00,830.77,831.19,830.77,830.92,500.0,830.77,831.19,830.77,830.92,500.0
2019-01-23 11:40:00,831.04,831.91,830.48,830.48,1200.0,831.04,831.91,830.48,830.48,1200.0
2019-01-23 11:45:00,829.87,830.22,828.94,828.94,700.0,829.87,830.22,828.94,828.94,700.0
2019-01-23 11:50:00,829.31,829.31,827.44,827.6,1500.0,829.31,829.31,827.44,827.6,1500.0
2019-01-23 11:55:00,827.1,827.1,826.3,826.87,1100.0,827.1,827.1,826.3,826.87,1100.0
2019-01-23 12:00:00,827.3,828.14,827.3,828.14,1100.0,827.3,828.14,827.3,828.14,1100.0
2019-01-23 12:05:00,827.91,827.91,825.48,825.68,2100.0,827.91,827.91,825.48,825.68,2100.0
2019-01-23 12:10:00,825.13,825.49,824.69,825.49,1005.0,825.13,825.49,824.69,825.49,1005.0
2019-01-23 12:15:00,824.87,824.87,824.58,824.87,300.0,824.87,824.87,824.58,824.87,300.0
2019-01-23 12:20:00,825.22,826.07,825.08,825.09,1126.0,825.22,826.07,825.08,825.09,1126.0
2019-01-23 12:25:00,825.68,826.36,825.68,826.36,400.0,825.68,826.36,825.68,826.36,400.0
2019-01-23 12:30:00,825.74,827.86,825.74,827.3,6713.0,825.74,827.86,825.74,827.3,6713.0
2019-01-23 12:35:00,827.2,828.11,826.95,827.9,1335.0,827.2,828.11,826.95,827.9,1335.0
2019-01-23 12:40:00,827.93,827.93,826.97,827.14,5644.0,827.93,827.93,826.97,827.14,5644.0
2019-01-23 12:45:00,827.61,827.61,827.02,827.18,700.0,827.61,827.61,827.02,827.18,700.0
2019-01-23 12:50:00,826.26,826.63,825.15,825.82,800.0,826.26,826.63,825.15,825.82,800.0
2019-01-23 12:55:00,824.65,825.83,824.52,825.83,1377.0,824.65,825.83,824.52,825.83,1377.0
2019-01-23 13:00:00,825.8,825.93,825.8,825.93,200.0,825.8,825.93,825.8,825.93,200.0
2019-01-23 13:05:00,825.46,826.82,825.34,826.04,1400.0,825.46,826.82,825.34,826.04,1400.0
2019-01-23 13:10:00,826.18,826.18,826.01,826.01,200.0,826.18,826.18,826.01,826.01,200.0
2019-01-23 13:15:00,826.84,826.84,825.8,826.0,900.0,826.84,826.84,825.8,826.0,900.0
2019-01-23 13:20:00,826.21,826.77,826.21,826.52,500.0,826.21,826.77,826.21,826.52,500.0
2019-01-23 13:25:00,826.56,827.58,826.56,827.58,1000.0,826.56,827.58,826.56,827.58,1000.0
2019-01-23 13:30:00,827.78,828.46,827.66,828.46,5300.0,827.78,828.46,827.66,828.46,5300.0
2019-01-23 13:35:00,828.33,828.99,828.19,828.98,1800.0,828.33,828.99,828.19,828.98,1800.0
2019-01-23 13:40:00,828.67,829.05,828.67,828.76,1200.0,828.67,829.05,828.67,828.76,1200.0
2019-01-23 13:45:00,829.07,829.39,829.07,829.23,1200.0,829.07,829.39,829.07,829.23,1200.0
2019-01-23 13:50:00,829.01,829.3,828.91,828.91,1869.0,829.01,829.3,828.91,828.91,1869.0
2019-01-23 13:55:00,828.57,828.57,828.06,828.06,200.0,828.57,828.57,828.06,828.06,200.0
2019-01-23 14:00:00,828.38,829.56,828.35,829.27,1507.0,828.38,829.56,828.35,829.27,1507.0
2019-01-23 14:05:00,829.32,830.0,829.31,830.0,1109.0,829.32,830.0,829.31,830.0,1109.0
2019-01-23 14:10:00,830.38,830.5,830.27,830.5,965.0,830.38,830.5,830.27,830.5,965.0
2019-01-23 14:15:00,831.34,831.89,831.06,831.14,4229.0,831.34,831.89,831.06,831.14,4229.0
2019-01-23 14:20:00,831.14,833.15,831.14,833.15,5659.0,831.14,833.15,831.14,833.15,5659.0
2019-01-23 14:25:00,833.15,833.15,832.86,832.86,906.0,833.15,833.15,832.86,832.86,906.0
2019-01-23 14:30:00,832.47,832.95,832.14,832.65,2794.0,832.47,832.95,832.14,832.65,2794.0
2019-01-23 14:35:00,832.77,833.38,832.24,832.78,1585.0,832.77,833.38,832.24,832.78,1585.0
2019-01-23 14:40:00,831.18,832.3,831.18,832.3,2551.0,831.18,832.3,831.18,832.3,2551.0
2019-01-23 14:45:00,831.81,832.04,831.17,832.04,1204.0,831.81,832.04,831.17,832.04,1204.0
2019-01-23 14:50:00,832.05,832.72,831.76,832.72,1778.0,832.05,832.72,831.76,832.72,1778.0
2019-01-23 14:55:00,832.95,833.05,832.79,832.79,959.0,832.95,833.05,832.79,832.79,959.0
2019-01-23 15:00:00,833.38,834.38,833.37,834.27,2300.0,833.38,834.38,833.37,834.27,2300.0
2019-01-23 15:05:00,834.81,834.81,834.09,834.29,1000.0,834.81,834.81,834.09,834.29,1000.0
2019-01-23 15:10:00,834.12,834.7,834.03,834.4,2000.0,834.12,834.7,834.03,834.4,2000.0
2019-01-23 15:15:00,834.64,835.02,834.38,835.02,2330.0,834.64,835.02,834.38,835.02,2330.0
2019-01-23 15:20:00,835.25,835.71,834.83,835.56,1900.0,835.25,835.71,834.83,835.56,1900.0
2019-01-23 15:25:00,835.56,836.07,835.56,836.07,1200.0,835.56,836.07,835.56,836.07,1200.0
2019-01-23 15:30:00,836.07,836.07,835.68,835.78,1800.0,836.07,836.07,835.68,835.78,1800.0
2019-01-23 15:35:00,836.17,836.17,834.77,835.32,1400.0,836.17,836.17,834.77,835.32,1400.0
2019-01-23 15:40:00,834.97,835.72,834.96,835.59,1473.0,834.97,835.72,834.96,835.59,1473.0
2019-01-23 15:45:00,835.09,835.34,834.22,835.09,2389.0,835.09,835.34,834.22,835.09,2389.0
2019-01-23 15:50:00,834.36,834.37,833.18,833.38,2300.0,834.36,834.37,833.18,833.38,2300.0
2019-01-23 15:55:00,833.38,834.83,832.64,834.62,6472.0,833.38,834.83,832.64,834.62,6472.0
2019-01-24 09:30:00,831.75,836.79,831.75,832.21,1672.0,831.75,836.79,831.75,832.21,1672.0
2019-01-24 09:35:00,833.42,833.42,826.61,827.07,3100.0,833.42,833.42,826.61,827.07,3100.0
2019-01-24 09:40:00,828.19,828.6,827.08,827.58,1300.0,828.19,828.6,827.08,827.58,1300.0
2019-01-24 09:45:00,828.19,828.19,821.25,821.78,6106.0,828.19,828.19,821.25,821.78,6106.0
2019-01-24 09:50:00,820.41,820.41,818.47,818.52,3217.0,820.41,820.41,818.47,818.52,3217.0
2019-01-24 09:55:00,817.76,820.24,817.23,819.09,1600.0,817.76,820.24,817.23,819.09,1600.0
2019-01-24 10:00:00,819.24,820.73,817.49,818.58,5205.0,819.24,820.73,817.49,818.58,5205.0
2019-01-24 10:05:00,819.5,819.67,817.84,818.75,1346.0,819.5,819.67,817.84,818.75,1346.0
2019-01-24 10:10:00,818.13,819.68,818.13,819.0,2000.0,818.13,819.68,818.13,819.0,2000.0
2019-01-24 10:15:00,819.4,819.99,817.72,817.72,3417.0,819.4,819.99,817.72,817.72,3417.0
2019-01-24 10:20:00,818.23,818.23,811.03,812.48,5182.0,818.23,818.23,811.03,812.48,5182.0
2019-01-24 10:25:00,814.47,815.04,812.76,815.04,1196.0,814.47,815.04,812.76,815.04,1196.0
2019-01-24 10:30:00,817.04,817.67,814.24,815.69,4440.0,817.04,817.67,814.24,815.69,4440.0
2019-01-24 10:35:00,816.14,819.81,815.02,819.81,2200.0,816.14,819.81,815.02,819.81,2200.0
2019-01-24 10:40:00,819.8,820.03,818.38,819.11,2438.0,819.8,820.03,818.38,819.11,2438.0
2019-01-24 10:45:00,818.79,819.69,818.33,818.34,2807.0,818.79,819.69,818.33,818.34,2807.0
2019-01-24 10:50:00,818.33,818.33,815.81,817.17,4300.0,818.33,818.33,815.81,817.17,4300.0
2019-01-24 10:55:00,817.42,817.49,814.51,814.51,4390.0,817.42,817.49,814.51,814.51,4390.0
2019-01-24 11:00:00,814.84,815.9,813.53,815.54,3300.0,814.84,815.9,813.53,815.54,3300.0
2019-01-24 11:05:00,815.55,818.58,815.07,818.11,3408.0,815.55,818.58,815.07,818.11,3408.0
2019-01-24 11:10:00,818.58,818.74,817.36,817.62,2646.0,818.58,818.74,817.36,817.62,2646.0
2019-01-24 11:15:00,817.32,817.93,815.93,815.97,2304.0,817.32,817.93,815.93,815.97,2304.0
2019-01-24 11:20:00,816.01,816.82,815.44,816.28,4598.0,816.01,816.82,815.44,816.28,4598.0
2019-01-24 11:25:00,816.11,816.2,815.57,816.2,1700.0,816.11,816.2,815.57,816.2,1700.0
2019-01-24 11:30:00,816.49,816.55,814.62,815.16,2100.0,816.49,816.55,814.62,815.16,2100.0
2019-01-24 11:35:00,815.07,815.98,814.59,814.6,1000.0,815.07,815.98,814.59,814.6,1000.0
2019-01-24 11:40:00,814.93,816.0,814.88,814.88,1700.0,814.93,816.0,814.88,814.88,1700.0
2019-01-24 11:45:00,814.79,815.49,814.79,815.49,2300.0,814.79,815.49,814.79,815.49,2300.0
2019-01-24 11:50:00,815.49,816.36,815.42,816.36,900.0,815.49,816.36,815.42,816.36,900.0
2019-01-24 11:55:00,816.63,817.12,816.38,817.12,1854.0,816.63,817.12,816.38,817.12,1854.0
2019-01-24 12:00:00,817.41,817.41,816.75,816.75,600.0,817.41,817.41,816.75,816.75,600.0
2019-01-24 12:05:00,816.34,816.8,816.33,816.45,1300.0,816.34,816.8,816.33,816.45,1300.0
2019-01-24 12:10:00,816.42,816.42,814.7,815.45,1423.0,816.42,816.42,814.7,815.45,1423.0
2019-01-24 12:15:00,815.45,816.0,815.39,816.0,2723.0,815.45,816.0,815.39,816.0,2723.0
2019-01-24 12:20:00,816.3,816.81,816.3,816.81,800.0,816.3,816.81,816.3,816.81,800.0
2019-01-24 12:25:00,817.01,817.17,816.83,817.06,700.0,817.01,817.17,816.83,817.06,700.0
2019-01-24 12:30:00,816.34,816.63,815.14,815.14,3301.0,816.34,816.63,815.14,815.14,3301.0
2019-01-24 12:35:00,815.0,815.0,814.52,814.53,500.0,815.0,815.0,814.52,814.53,500.0
2019-01-24 12:40:00,814.68,815.1,814.04,814.22,3417.0,814.68,815.1,814.04,814.22,3417.0
2019-01-24 12:45:00,814.58,814.91,814.44,814.44,1148.0,814.58,814.91,814.44,814.44,1148.0
2019-01-24 12:50:00,814.19,814.2,813.5,814.18,1612.0,814.19,814.2,813.5,814.18,1612.0
2019-01-24 12:55:00,814.17,814.88,814.17,814.88,300.0,814.17,814.88,814.17,814.88,300.0
2019-01-24 13:00:00,814.51,814.51,813.79,814.17,1900.0,814.51,814.51,813.79,814.17,1900.0
2019-01-24 13:05:00,814.53,816.21,814.53,816.21,2500.0,814.53,816.21,814.53,816.21,2500.0
2019-01-24 13:10:00,816.21,816.5,815.57,816.1,2472.0,816.21,816.5,815.57,816.1,2472.0
2019-01-24 13:15:00,816.02,816.02,815.25,815.61,1603.0,816.02,816.02,815.25,815.61,1603.0
2019-01-24 13:20:00,815.27,815.27,814.67,815.09,600.0,815.27,815.27,814.67,815.09,600.0
2019-01-24 13:25:00,814.66,815.15,814.4,815.15,2218.0,814.66,815.15,814.4,815.15,2218.0
2019-01-24 13:30:00,814.68,815.14,813.68,814.82,4200.0,814.68,815.14,813.68,814.82,4200.0
2019-01-24 13:35:00,814.79,815.05,814.28,814.28,2489.0,814.79,815.05,814.28,814.28,2489.0
2019-01-24 13:40:00,814.28,814.4,813.87,814.35,700.0,814.28,814.4,813.87,814.35,700.0
2019-01-24 13:45:00,814.37,814.54,814.07,814.42,1400.0,814.37,814.54,814.07,814.42,1400.0
2019-01-24 13:50:00,814.91,815.15,814.64,814.9,1766.0,814.91,815.15,814.64,814.9,1766.0
2019-01-24 13:55:00,815.12,815.12,815.11,815.11,400.0,815.12,815.12,815.11,815.11,400.0
2019-01-24 14:00:00,814.69,815.66,814.62,815.2,3000.0,814.69,815.66,814.62,815.2,3000.0
2019-01-24 14:05:00,815.9,816.79,815.9,816.63,2019.0,815.9,816.79,815.9,816.63,2019.0
2019-01-24 14:10:00,815.94,816.2,815.7,815.7,2200.0,815.94,816.2,815.7,815.7,2200.0
2019-01-24 14:15:00,815.44,815.83,815.1,815.46,1200.0,815.44,815.83,815.1,815.46,1200.0
2019-01-24 14:20:00,815.47,816.86,815.47,816.55,2917.0,815.47,816.86,815.47,816.55,2917.0
2019-01-24 14:25:00,816.43,816.7,815.6,816.21,1900.0,816.43,816.7,815.6,816.21,1900.0
2019-01-24 14:30:00,815.56,817.0,815.25,817.0,4000.0,815.56,817.0,815.25,817.0,4000.0
2019-01-24 14:35:00,816.95,817.98,816.92,817.98,2227.0,816.95,817.98,816.92,817.98,2227.0
2019-01-24 14:40:00,817.96,820.13,817.95,820.0,7300.0,817.96,820.13,817.95,820.0,7300.0
2019-01-24 14:45:00,820.59,821.8,820.23,821.8,3100.0,820.59,821.8,820.23,821.8,3100.0
2019-01-24 14:50:00,821.74,822.19,821.44,822.15,4355.0,821.74,822.19,821.44,822.15,4355.0
2019-01-24 14:55:00,822.08,822.26,820.84,820.97,2700.0,822.08,822.26,820.84,820.97,2700.0
2019-01-24 15:00:00,820.45,820.94,819.36,820.03,5500.0,820.45,820.94,819.36,820.03,5500.0
2019-01-24 15:05:00,819.61,820.0,818.6,818.75,1907.0,819.61,820.0,818.6,818.75,1907.0
2019-01-24 15:10:00,818.26,818.26,817.0,817.44,3100.0,818.26,818.26,817.0,817.44,3100.0
2019-01-24 15:15:00,817.08,819.03,817.04,819.03,3097.0,817.08,819.03,817.04,819.03,3097.0
2019-01-24 15:20:00,818.77,819.15,818.58,818.68,2200.0,818.77,819.15,818.58,818.68,2200.0
2019-01-24 15:25:00,818.59,818.79,817.52,817.52,1929.0,818.59,818.79,817.52,817.52,1929.0
2019-01-24 15:30:00,817.6,817.6,815.07,815.54,3318.0,817.6,817.6,815.07,815.54,3318.0
2019-01-24 15:35:00,815.81,816.75,815.15,816.48,4300.0,815.81,816.75,815.15,816.48,4300.0
2019-01-24 15:40:00,816.8,816.8,814.72,815.01,3100.0,816.8,816.8,814.72,815.01,3100.0
2019-01-24 15:45:00,815.03,815.48,813.7,814.15,6227.0,815.03,815.48,813.7,814.15,6227.0
2019-01-24 15:50:00,814.21,814.56,813.85,814.26,3700.0,814.21,814.56,813.85,814.26,3700.0
2019-01-24 15:55:00,814.56,815.19,814.3,814.8,8282.0,814.56,815.19,814.3,814.8,8282.0
2019-01-25 09:30:00,818.39,821.47,817.1,818.47,1755.0,818.39,821.47,817.1,818.47,1755.0
2019-01-25 09:35:00,820.2,822.05,819.28,819.75,1205.0,820.2,822.05,819.28,819.75,1205.0
2019-01-25 09:40:00,819.76,819.76,817.45,817.45,1421.0,819.76,819.76,817.45,817.45,1421.0
2019-01-25 09:45:00,815.81,815.81,813.32,813.32,1446.0,815.81,815.81,813.32,813.32,1446.0
2019-01-25 09:50:00,815.69,816.44,814.11,816.05,2400.0,815.69,816.44,814.11,816.05,2400.0
2019-01-25 09:55:00,814.51,815.55,810.44,810.63,4558.0,814.51,815.55,810.44,810.63,4558.0
2019-01-25 10:00:00,812.08,812.7,810.61,811.34,3500.0,812.08,812.7,810.61,811.34,3500.0
2019-01-25 10:05:00,809.33,812.65,808.42,810.99,2100.0,809.33,812.65,808.42,810.99,2100.0
2019-01-25 10:10:00,811.71,812.46,810.7,812.46,1000.0,811.71,812.46,810.7,812.46,1000.0
2019-01-25 10:15:00,811.76,813.88,811.76,813.83,1800.0,811.76,813.88,811.76,813.83,1800.0
2019-01-25 10:20:00,813.22,814.28,811.92,814.28,2600.0,813.22,814.28,811.92,814.28,2600.0
2019-01-25 10:25:00,814.08,814.21,812.75,812.75,1500.0,814.08,814.21,812.75,812.75,1500.0
2019-01-25 10:30:00,810.67,812.12,808.52,810.13,1400.0,810.67,812.12,808.52,810.13,1400.0
2019-01-25 10:35:00,809.71,809.72,809.26,809.27,540.0,809.71,809.72,809.26,809.27,540.0
2019-01-25 10:40:00,808.91,809.79,808.02,808.35,1100.0,808.91,809.79,808.02,808.35,1100.0
2019-01-25 10:45:00,808.12,808.52,807.07,807.1,2221.0,808.12,808.52,807.07,807.1,2221.0
2019-01-25 10:50:00,806.8,807.86,806.55,806.96,3800.0,806.8,807.86,806.55,806.96,3800.0
2019-01-25 10:55:00,806.41,807.28,806.0,806.0,3100.0,806.41,807.28,806.0,806.0,3100.0
2019-01-25 11:00:00,806.33,807.03,805.74,806.61,1200.0,806.33,807.03,805.74,806.61,1200.0
2019-01-25 11:05:00,807.15,811.29,806.34,811.29,4100.0,807.15,811.29,806.34,811.29,4100.0
2019-01-25 11:10:00,810.95,811.6,809.58,811.11,2000.0,810.95,811.6,809.58,811.11,2000.0
2019-01-25 11:15:00,811.09,812.99,810.95,811.58,10211.0,811.09,812.99,810.95,811.58,10211.0
2019-01-25 11:20:00,810.19,810.89,809.89,810.24,580.0,810.19,810.89,809.89,810.24,580.0
2019-01-25 11:25:00,811.15,811.27,809.89,810.12,5021.0,811.15,811.27,809.89,810.12,5021.0
2019-01-25 11:30:00,809.8,811.2,808.87,811.2,3150.0,809.8,811.2,808.87,811.2,3150.0
2019-01-25 11:35:00,811.28,813.14,811.28,813.13,1200.0,811.28,813.14,811.28,813.13,1200.0
2019-01-25 11:40:00,813.22,813.23,812.61,812.89,1800.0,813.22,813.23,812.61,812.89,1800.0
2019-01-25 11:45:00,812.8,812.8,811.77,811.78,500.0,812.8,812.8,811.77,811.78,500.0
2019-01-25 11:50:00,811.58,811.58,810.4,810.53,706.0,811.58,811.58,810.4,810.53,706.0
2019-01-25 11:55:00,810.18,811.14,810.13,810.55,1000.0,810.18,811.14,810.13,810.55,1000.0
2019-01-25 12:00:00,811.41,812.73,811.16,812.73,1100.0,811.41,812.73,811.16,812.73,1100.0
2019-01-25 12:05:00,813.05,813.7,812.72,813.37,1989.0,813.05,813.7,812.72,813.37,1989.0
2019-01-25 12:10:00,813.17,813.65,812.44,812.51,1800.0,813.17,813.65,812.44,812.51,1800.0
2019-01-25 12:15:00,812.64,813.43,812.61,812.96,800.0,812.64,813.43,812.61,812.96,800.0
2019-01-25 12:20:00,812.98,813.02,812.52,812.91,1300.0,812.98,813.02,812.52,812.91,1300.0
2019-01-25 12:25:00,813.81,813.81,813.18,813.19,1300.0,813.81,813.81,813.18,813.19,1300.0
2019-01-25 12:30:00,813.9,814.36,813.24,814.02,4400.0,813.9,814.36,813.24,814.02,4400.0
2019-01-25 12:35:00,814.02,814.43,813.98,813.98,1700.0,814.02,814.43,813.98,813.98,1700.0
2019-01-25 12:40:00,814.32,814.52,814.12,814.52,600.0,814.32,814.52,814.12,814.52,600.0
2019-01-25 12:45:00,814.27,814.27,813.22,813.89,1100.0,814.27,814.27,813.22,813.89,1100.0
2019-01-25 12:50:00,813.2,813.49,812.47,813.49,1400.0,813.2,813.49,812.47,813.49,1400.0
2019-01-25 12:55:00,813.17,813.34,813.05,813.34,700.0,813.17,813.34,813.05,813.34,700.0
2019-01-25 13:00:00,813.38,813.86,812.13,812.3,1923.0,813.38,813.86,812.13,812.3,1923.0
2019-01-25 13:05:00,811.64,812.86,810.76,812.8,1700.0,811.64,812.86,810.76,812.8,1700.0
2019-01-25 13:10:00,812.8,812.8,811.81,812.26,600.0,812.8,812.8,811.81,812.26,600.0
2019-01-25 13:15:00,810.89,811.2,809.81,810.22,1100.0,810.89,811.2,809.81,810.22,1100.0
2019-01-25 13:20:00,810.32,811.98,810.32,811.98,300.0,810.32,811.98,810.32,811.98,300.0
2019-01-25 13:25:00,813.43,813.43,813.23,813.24,500.0,813.43,813.43,813.23,813.24,500.0
2019-01-25 13:30:00,813.71,815.08,813.65,814.11,4410.0,813.71,815.08,813.65,814.11,4410.0
2019-01-25 13:35:00,813.66,814.2,812.92,812.92,1700.0,813.66,814.2,812.92,812.92,1700.0
2019-01-25 13:40:00,814.13,815.19,813.67,815.11,500.0,814.13,815.19,813.67,815.11,500.0
2019-01-25 13:45:00,815.39,815.39,812.81,812.9,2086.0,815.39,815.39,812.81,812.9,2086.0
2019-01-25 13:50:00,812.79,812.84,812.79,812.84,300.0,812.79,812.84,812.79,812.84,300.0
2019-01-25 13:55:00,813.92,814.79,813.18,814.11,1600.0,813.92,814.79,813.18,814.11,1600.0
2019-01-25 14:00:00,814.1,814.55,814.1,814.24,700.0,814.1,814.55,814.1,814.24,700.0
2019-01-25 14:05:00,814.87,815.74,814.39,814.39,2400.0,814.87,815.74,814.39,814.39,2400.0
2019-01-25 14:10:00,814.66,814.84,814.24,814.24,1113.0,814.66,814.84,814.24,814.24,1113.0
2019-01-25 14:15:00,814.9,815.0,814.4,814.56,2500.0,814.9,815.0,814.4,814.56,2500.0
2019-01-25 14:20:00,815.84,815.84,814.84,815.26,1376.0,815.84,815.84,814.84,815.26,1376.0
2019-01-25 14:25:00,815.37,815.37,813.22,813.22,1000.0,815.37,815.37,813.22,813.22,1000.0
2019-01-25 14:30:00,813.42,814.21,811.65,811.65,5163.0,813.42,814.21,811.65,811.65,5163.0
2019-01-25 14:35:00,812.88,812.9,811.36,812.16,1727.0,812.88,812.9,811.36,812.16,1727.0
2019-01-25 14:40:00,812.32,813.16,812.32,812.87,600.0,812.32,813.16,812.32,812.87,600.0
2019-01-25 14:45:00,813.83,813.87,813.42,813.43,800.0,813.83,813.87,813.42,813.43,800.0
2019-01-25 14:50:00,813.73,814.26,813.49,813.57,1700.0,813.73,814.26,813.49,813.57,1700.0
2019-01-25 14:55:00,813.68,815.96,813.57,814.68,2000.0,813.68,815.96,813.57,814.68,2000.0
2019-01-25 15:00:00,815.72,815.98,815.56,815.56,1683.0,815.72,815.98,815.56,815.56,1683.0
2019-01-25 15:05:00,815.4,815.41,814.67,815.33,1400.0,815.4,815.41,814.67,815.33,1400.0
2019-01-25 15:10:00,815.85,816.01,814.96,815.1,1804.0,815.85,816.01,814.96,815.1,1804.0
2019-01-25 15:15:00,815.02,815.28,815.02,815.2,890.0,815.02,815.28,815.02,815.2,890.0
2019-01-25 15:20:00,815.26,815.26,814.51,815.03,1198.0,815.26,815.26,814.51,815.03,1198.0
2019-01-25 15:25:00,815.7,816.45,815.1,815.75,2172.0,815.7,816.45,815.1,815.75,2172.0
2019-01-25 15:30:00,815.95,815.95,814.51,814.55,2356.0,815.95,815.95,814.51,814.55,2356.0
2019-01-25 15:35:00,813.18,814.39,813.17,813.36,1500.0,813.18,814.39,813.17,813.36,1500.0
2019-01-25 15:40:00,813.05,813.55,812.22,813.1,1900.0,813.05,813.55,812.22,813.1,1900.0
2019-01-25 15:45:00,814.15,815.04,814.09,814.63,1402.0,814.15,815.04,814.09,814.63,1402.0
2019-01-25 15:50:00,814.95,815.44,814.29,814.89,2618.0,814.95,815.44,814.29,814.89,2618.0
2019-01-25 15:55:00,815.6,816.14,814.24,814.89,8870.0,815.6,816.14,814.24,814.89,8870.0
2019-01-28 09:30:00,812.09,815.41,811.14,815.41,1586.0,812.09,815.41,811.14,815.41,1586.0
2019-01-28 09:35:00,816.02,817.24,815.63,817.24,1050.0,816.02,817.24,815.63,817.24,1050.0
2019-01-28 09:40:00,816.59,818.11,816.59,818.11,800.0,816.59,818.11,816.59,818.11,800.0
2019-01-28 09:45:00,816.74,821.41,816.74,818.96,7900.0,816.74,821.41,816.74,818.96,7900.0
2019-01-28 09:50:00,817.44,817.96,814.53,814.53,1200.0,817.44,817.96,814.53,814.53,1200.0
2019-01-28 09:55:00,812.0,812.25,807.96,808.21,1859.0,812.0,812.25,807.96,808.21,1859.0
2019-01-28 10:00:00,807.3,808.09,806.07,806.24,2703.0,807.3,808.09,806.07,806.24,2703.0
2019-01-28 10:05:00,806.97,807.64,804.38,804.38,2026.0,806.97,807.64,804.38,804.38,2026.0
2019-01-28 10:10:00,805.83,806.74,804.27,804.52,2500.0,805.83,806.74,804.27,804.52,2500.0
2019-01-28 10:15:00,804.07,805.07,803.28,804.0,2100.0,804.07,805.07,803.28,804.0,2100.0
2019-01-28 10:20:00,804.01,805.58,803.86,804.62,3124.0,804.01,805.58,803.86,804.62,3124.0
2019-01-28 10:25:00,804.8,806.87,804.03,806.87,1300.0,804.8,806.87,804.03,806.87,1300.0
2019-01-28 10:30:00,807.69,810.41,807.41,809.56,2700.0,807.69,810.41,807.41,809.56,2700.0
2019-01-28 10:35:00,809.99,810.61,809.4,809.86,1800.0,809.99,810.61,809.4,809.86,1800.0
2019-01-28 10:40:00,810.44,812.0,810.44,810.51,1800.0,810.44,812.0,810.44,810.51,1800.0
2019-01-28 10:45:00,811.47,812.47,810.07,810.07,2470.0,811.47,812.47,810.07,810.07,2470.0
2019-01-28 10:50:00,810.22,810.65,808.55,808.55,1609.0,810.22,810.65,808.55,808.55,1609.0
2019-01-28 10:55:00,808.0,808.95,807.93,808.01,3308.0,808.0,808.95,807.93,808.01,3308.0
2019-01-28 11:00:00,807.9,808.83,807.76,808.51,3803.0,807.9,808.83,807.76,808.51,3803.0
2019-01-28 11:05:00,808.65,811.44,808.33,811.44,2300.0,808.65,811.44,808.33,811.44,2300.0
2019-01-28 11:10:00,810.88,813.31,810.88,812.94,1900.0,810.88,813.31,810.88,812.94,1900.0
2019-01-28 11:15:00,812.4,812.52,810.78,812.14,2800.0,812.4,812.52,810.78,812.14,2800.0
2019-01-28 11:20:00,812.34,813.46,812.33,813.12,1499.0,812.34,813.46,812.33,813.12,1499.0
2019-01-28 11:25:00,812.73,813.23,812.37,812.38,1225.0,812.73,813.23,812.37,812.38,1225.0
2019-01-28 11:30:00,812.3,812.79,811.47,811.47,2400.0,812.3,812.79,811.47,811.47,2400.0
2019-01-28 11:35:00,811.31,811.98,811.31,811.98,1327.0,811.31,811.98,811.31,811.98,1327.0
2019-01-28 11:40:00,811.27,811.68,810.02,810.8,1300.0,811.27,811.68,810.02,810.8,1300.0
2019-01-28 11:45:00,810.15,811.26,809.06,810.4,1903.0,810.15,811.26,809.06,810.4,1903.0
2019-01-28 11:50:00,810.69,810.69,810.44,810.45,500.0,810.69,810.69,810.44,810.45,500.0
2019-01-28 11:55:00,810.11,811.13,810.11,810.28,1100.0,810.11,811.13,810.11,810.28,1100.0
2019-01-28 12:00:00,810.13,810.23,808.64,810.05,1500.0,810.13,810.23,808.64,810.05,1500.0
2019-01-28 12:05:00,809.7,809.7,808.1,808.1,1201.0,809.7,809.7,808.1,808.1,1201.0
2019-01-28 12:10:00,807.6,807.96,806.61,807.96,2007.0,807.6,807.96,806.61,807.96,2007.0
2019-01-28 12:15:00,808.45,809.75,808.45,809.75,1100.0,808.45,809.75,808.45,809.75,1100.0
2019-01-28 12:20:00,810.55,810.91,809.85,810.2,2000.0,810.55,810.91,809.85,810.2,2000.0
2019-01-28 12:25:00,809.89,809.89,809.2,809.21,300.0,809.89,809.89,809.2,809.21,300.0
2019-01-28 12:30:00,809.75,809.9,809.41,809.75,800.0,809.75,809.9,809.41,809.75,800.0
2019-01-28 12:35:00,809.67,810.88,809.66,810.45,1000.0,809.67,810.88,809.66,810.45,1000.0
2019-01-28 12:40:00,810.51,810.56,809.86,810.56,900.0,810.51,810.56,809.86,810.56,900.0
2019-01-28 12:45:00,810.21,810.71,810.21,810.71,500.0,810.21,810.71,810.21,810.71,500.0
2019-01-28 12:50:00,810.42,811.41,810.42,811.41,1200.0,810.42,811.41,810.42,811.41,1200.0
2019-01-28 12:55:00,811.36,812.26,811.36,812.26,900.0,811.36,812.26,811.36,812.26,900.0
2019-01-28 13:00:00,811.53,811.53,810.63,810.94,2620.0,811.53,811.53,810.63,810.94,2620.0
2019-01-28 13:05:00,810.27,810.27,809.76,810.22,900.0,810.27,810.27,809.76,810.22,900.0
2019-01-28 13:10:00,811.09,811.35,811.09,811.35,541.0,811.09,811.35,811.09,811.35,541.0
2019-01-28 13:15:00,812.27,813.27,812.27,813.27,700.0,812.27,813.27,812.27,813.27,700.0
2019-01-28 13:20:00,812.47,812.93,812.41,812.41,700.0,812.47,812.93,812.41,812.41,700.0
2019-01-28 13:25:00,812.26,812.79,812.17,812.42,900.0,812.26,812.79,812.17,812.42,900.0
2019-01-28 13:30:00,812.1,813.75,811.95,813.69,2198.0,812.1,813.75,811.95,813.69,2198.0
2019-01-28 13:35:00,813.09,813.5,813.04,813.5,300.0,813.09,813.5,813.04,813.5,300.0
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 13:45:00,813.63,813.63,813.63,813.63,0.0,813.63,813.63,813.63,813.63,0.0
2019-01-28 13:50:00,814.19,815.15,813.91,814.18,1800.0,814.19,815.15,813.91,814.18,1800.0
2019-01-28 13:55:00,814.12,814.32,812.72,812.73,814.0,814.12,814.32,812.72,812.73,814.0
2019-01-28 14:00:00,813.2,813.59,813.07,813.07,500.0,813.2,813.59,813.07,813.07,500.0
2019-01-28 14:05:00,812.87,812.87,812.87,812.87,100.0,812.87,812.87,812.87,812.87,100.0
2019-01-28 14:10:00,812.4,812.4,812.24,812.24,500.0,812.4,812.4,812.24,812.24,500.0
2019-01-28 14:15:00,813.2,813.71,812.75,813.42,1300.0,813.2,813.71,812.75,813.42,1300.0
2019-01-28 14:20:00,813.27,814.32,813.27,814.32,1000.0,813.27,814.32,813.27,814.32,1000.0
2019-01-28 14:25:00,815.22,815.22,814.08,814.8,1100.0,815.22,815.22,814.08,814.8,1100.0
2019-01-28 14:30:00,814.79,814.8,814.79,814.8,340.0,814.79,814.8,814.79,814.8,340.0
2019-01-28 14:35:00,815.15,815.15,814.49,814.49,1000.0,815.15,815.15,814.49,814.49,1000.0
2019-01-28 14:40:00,815.04,815.73,815.04,815.73,1239.0,815.04,815.73,815.04,815.73,1239.0
2019-01-28 14:45:00,815.88,816.48,815.54,815.95,1126.0,815.88,816.48,815.54,815.95,1126.0
2019-01-28 14:50:00,816.65,817.38,816.42,816.58,1400.0,816.65,817.38,816.42,816.58,1400.0
2019-01-28 14:55:00,816.29,816.82,816.08,816.08,1100.0,816.29,816.82,816.08,816.08,1100.0
2019-01-28 15:00:00,816.13,816.39,815.16,816.39,1100.0,816.13,816.39,815.16,816.39,1100.0
2019-01-28 15:05:00,815.96,815.96,814.76,815.86,3263.0,815.96,815.96,814.76,815.86,3263.0
2019-01-28 15:10:00,815.83,816.31,815.83,816.31,1100.0,815.83,816.31,815.83,816.31,1100.0
2019-01-28 15:15:00,816.67,816.67,815.54,816.46,3201.0,816.67,816.67,815.54,816.46,3201.0
2019-01-28 15:20:00,817.25,817.25,816.6,816.6,1100.0,817.25,817.25,816.6,816.6,1100.0
2019-01-28 15:25:00,816.63,816.91,816.35,816.78,3025.0,816.63,816.91,816.35,816.78,3025.0
2019-01-28 15:30:00,817.19,817.96,817.19,817.47,1700.0,817.19,817.96,817.19,817.47,1700.0
2019-01-28 15:35:00,817.45,817.63,816.78,817.0,1223.0,817.45,817.63,816.78,817.0,1223.0
2019-01-28 15:40:00,816.76,816.81,816.33,816.35,2376.0,816.76,816.81,816.33,816.35,2376.0
2019-01-28 15:45:00,816.51,816.93,816.31,816.93,3101.0,816.51,816.93,816.31,816.93,3101.0
2019-01-28 15:50:00,816.99,817.05,816.62,816.96,2300.0,816.99,817.05,816.62,816.96,2300.0
2019-01-28 15:55:00,817.04,818.93,817.04,818.86,5206.0,817.04,818.93,817.04,818.86,5206.0
2019-01-29 09:30:00,818.94,818.94,814.49,814.5,1680.0,818.94,818.94,814.49,814.5,1680.0
2019-01-29 09:35:00,818.73,820.76,817.39,820.57,2800.0,818.73,820.76,817.39,820.57,2800.0
2019-01-29 09:40:00,819.13,819.13,816.34,817.27,1882.0,819.13,819.13,816.34,817.27,1882.0
2019-01-29 09:45:00,817.58,820.21,817.58,820.21,1200.0,817.58,820.21,817.58,820.21,1200.0
2019-01-29 09:50:00,819.74,821.87,819.73,821.69,1900.0,819.74,821.87,819.73,821.69,1900.0
2019-01-29 09:55:00,822.39,825.55,822.38,825.55,3200.0,822.39,825.55,822.38,825.55,3200.0
2019-01-29 10:00:00,824.36,824.43,820.91,820.91,700.0,824.36,824.43,820.91,820.91,700.0
2019-01-29 10:05:00,821.67,821.67,819.25,820.56,4248.0,821.67,821.67,819.25,820.56,4248.0
2019-01-29 10:10:00,819.7,820.83,819.25,820.83,2600.0,819.7,820.83,819.25,820.83,2600.0
2019-01-29 10:15:00,819.83,821.07,819.83,821.01,400.0,819.83,821.07,819.83,821.01,400.0
2019-01-29 10:20:00,820.64,821.19,818.87,819.84,1888.0,820.64,821.19,818.87,819.84,1888.0
2019-01-29 10:25:00,819.84,820.81,819.84,820.81,400.0,819.84,820.81,819.84,820.81,400.0
2019-01-29 10:30:00,821.85,823.21,820.73,822.45,4304.0,821.85,823.21,820.73,822.45,4304.0
2019-01-29 10:35:00,822.5,822.52,821.67,821.67,3793.0,822.5,822.52,821.67,821.67,3793.0
2019-01-29 10:40:00,822.04,822.82,821.88,822.75,1300.0,822.04,822.82,821.88,822.75,1300.0
2019-01-29 10:45:00,823.19,823.35,822.29,822.86,900.0,823.19,823.35,822.29,822.86,900.0
2019-01-29 10:50:00,822.27,822.27,822.06,822.06,200.0,822.27,822.27,822.06,822.06,200.0
2019-01-29 10:55:00,820.85,820.85,819.52,819.82,1300.0,820.85,820.85,819.52,819.82,1300.0
2019-01-29 11:00:00,818.95,819.06,818.11,818.31,3018.0,818.95,819.06,818.11,818.31,3018.0
2019-01-29 11:05:00,818.39,818.58,817.67,818.48,1695.0,818.39,818.58,817.67,818.48,1695.0
2019-01-29 11:10:00,818.54,819.38,818.09,819.38,1000.0,818.54,819.38,818.09,819.38,1000.0
2019-01-29 11:15:00,819.68,819.89,819.27,819.89,884.0,819.68,819.89,819.27,819.89,884.0
2019-01-29 11:20:00,818.5,818.86,818.41,818.86,500.0,818.5,818.86,818.41,818.86,500.0
2019-01-29 11:25:00,819.38,819.79,819.31,819.32,600.0,819.38,819.79,819.31,819.32,600.0
2019-01-29 11:30:00,819.9,819.9,819.36,819.36,1100.0,819.9,819.9,819.36,819.36,1100.0
2019-01-29 11:35:00,819.73,819.89,819.53,819.69,400.0,819.73,819.89,819.53,819.69,400.0
2019-01-29 11:40:00,820.26,821.51,820.25,821.5,700.0,820.26,821.51,820.25,821.5,700.0
2019-01-29 11:45:00,822.55,822.55,822.34,822.34,500.0,822.55,822.55,822.34,822.34,500.0
2019-01-29 11:50:00,822.86,822.86,822.44,822.44,400.0,822.86,822.86,822.44,822.44,400.0
2019-01-29 11:55:00,822.6,823.48,822.44,823.48,1200.0,822.6,823.48,822.44,823.48,1200.0
2019-01-29 12:00:00,823.28,824.49,823.28,823.97,1200.0,823.28,824.49,823.28,823.97,1200.0
2019-01-29 12:05:00,824.89,824.89,823.47,823.95,1904.0,824.89,824.89,823.47,823.95,1904.0
2019-01-29 12:10:00,824.48,825.21,824.16,824.68,800.0,824.48,825.21,824.16,824.68,800.0
2019-01-29 12:15:00,825.19,825.34,825.19,825.34,200.0,825.19,825.34,825.19,825.34,200.0
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 12:25:00,825.68,825.68,825.68,825.68,0.0,825.68,825.68,825.68,825.68,0.0
2019-01-29 12:30:00,825.16,825.16,824.65,824.86,21100.0,825.16,825.16,824.65,824.86,21100.0
2019-01-29 12:35:00,824.8,825.63,824.79,825.63,1300.0,824.8,825.63,824.79,825.63,1300.0
2019-01-29 12:40:00,825.31,825.7,825.01,825.7,1200.0,825.31,825.7,825.01,825.7,1200.0
2019-01-29 12:45:00,825.61,826.33,825.6,826.33,300.0,825.61,826.33,825.6,826.33,300.0
2019-01-29 12:50:00,826.33,826.34,825.84,825.84,700.0,826.33,826.34,825.84,825.84,700.0
2019-01-29 12:55:00,825.49,825.49,824.12,824.75,2500.0,825.49,825.49,824.12,824.75,2500.0
2019-01-29 13:00:00,824.56,825.08,823.8,825.08,1300.0,824.56,825.08,823.8,825.08,1300.0
2019-01-29 13:05:00,825.0,827.28,825.0,827.28,2913.0,825.0,827.28,825.0,827.28,2913.0
2019-01-29 13:10:00,827.44,827.93,827.29,827.29,800.0,827.44,827.93,827.29,827.29,800.0
2019-01-29 13:15:00,827.22,827.94,827.22,827.92,802.0,827.22,827.94,827.22,827.92,802.0
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 13:25:00,828.46,828.46,828.46,828.46,0.0,828.46,828.46,828.46,828.46,0.0
2019-01-29 13:30:00,828.48,828.79,827.62,827.62,1400.0,828.48,828.79,827.62,827.62,1400.0
2019-01-29 13:35:00,827.33,827.33,827.32,827.33,100.0,827.33,827.33,827.32,827.33,100.0
2019-01-29 13:40:00,826.77,827.51,826.65,827.05,1544.0,826.77,827.51,826.65,827.05,1544.0
2019-01-29 13:45:00,827.15,827.52,827.14,827.25,350.0,827.15,827.52,827.14,827.25,350.0
2019-01-29 13:50:00,828.17,829.29,827.79,829.29,1100.0,828.17,829.29,827.79,829.29,1100.0
2019-01-29 13:55:00,828.69,829.38,828.62,828.77,1800.0,828.69,829.38,828.62,828.77,1800.0
2019-01-29 14:00:00,828.21,829.05,827.88,828.63,1300.0,828.21,829.05,827.88,828.63,1300.0
2019-01-29 14:05:00,827.78,828.79,827.78,828.79,500.0,827.78,828.79,827.78,828.79,500.0
2019-01-29 14:10:00,829.0,829.73,829.0,829.15,1650.0,829.0,829.73,829.0,829.15,1650.0
2019-01-29 14:15:00,829.2,830.51,829.05,829.98,1900.0,829.2,830.51,829.05,829.98,1900.0
2019-01-29 14:20:00,829.08,829.08,829.08,829.08,100.0,829.08,829.08,829.08,829.08,100.0
2019-01-29 14:25:00,830.08,830.29,830.08,830.29,300.0,830.08,830.29,830.08,830.29,300.0
2019-01-29 14:30:00,830.57,830.58,829.79,829.79,1400.0,830.57,830.58,829.79,829.79,1400.0
2019-01-29 14:35:00,829.49,829.64,828.59,828.71,1415.0,829.49,829.64,828.59,828.71,1415.0
2019-01-29 14:40:00,828.45,828.45,827.72,828.07,307.0,828.45,828.45,827.72,828.07,307.0
2019-01-29 14:45:00,828.41,828.59,827.64,827.98,2501.0,828.41,828.59,827.64,827.98,2501.0
2019-01-29 14:50:00,827.73,829.5,827.73,829.13,2775.0,827.73,829.5,827.73,829.13,2775.0
2019-01-29 14:55:00,829.21,829.4,828.81,828.82,1200.0,829.21,829.4,828.81,828.82,1200.0
2019-01-29 15:00:00,829.16,829.16,828.53,828.61,300.0,829.16,829.16,828.53,828.61,300.0
2019-01-29 15:05:00,828.63,828.91,828.63,828.91,200.0,828.63,828.91,828.63,828.91,200.0
2019-01-29 15:10:00,828.98,830.05,828.98,830.05,2553.0,828.98,830.05,828.98,830.05,2553.0
2019-01-29 15:15:00,830.0,830.04,829.66,829.93,1508.0,830.0,830.04,829.66,829.93,1508.0
2019-01-29 15:20:00,829.9,829.9,829.57,829.61,850.0,829.9,829.9,829.57,829.61,850.0
2019-01-29 15:25:00,829.55,829.72,829.55,829.72,700.0,829.55,829.72,829.55,829.72,700.0
2019-01-29 15:30:00,830.02,830.81,830.02,830.8,2517.0,830.02,830.81,830.02,830.8,2517.0
2019-01-29 15:35:00,830.56,830.56,829.55,830.18,999.0,830.56,830.56,829.55,830.18,999.0
2019-01-29 15:40:00,830.36,830.54,829.99,830.54,2100.0,830.36,830.54,829.99,830.54,2100.0
2019-01-29 15:45:00,830.33,830.33,829.15,829.54,4701.0,830.33,830.33,829.15,829.54,4701.0
2019-01-29 15:50:00,829.48,829.93,828.52,829.01,1600.0,829.48,829.93,828.52,829.01,1600.0
2019-01-29 15:55:00,828.99,831.9,828.34,831.11,14119.0,828.99,831.9,828.34,831.11,14119.0
2019-01-30 09:30:00,828.92,831.05,828.86,830.04,2712.0,828.92,831.05,828.86,830.04,2712.0
2019-01-30 09:35:00,830.68,838.99,829.86,838.99,5100.0,830.68,838.99,829.86,838.99,5100.0
2019-01-30 09:40:00,839.53,843.82,835.63,836.76,5546.0,839.53,843.82,835.63,836.76,5546.0
2019-01-30 09:45:00,836.08,836.51,834.8,836.01,1200.0,836.08,836.51,834.8,836.01,1200.0
2019-01-30 09:50:00,836.97,840.29,834.57,839.89,2498.0,836.97,840.29,834.57,839.89,2498.0
2019-01-30 09:55:00,840.47,840.47,839.12,839.12,1752.0,840.47,840.47,839.12,839.12,1752.0
2019-01-30 10:00:00,837.54,838.84,836.22,837.25,1800.0,837.54,838.84,836.22,837.25,1800.0
2019-01-30 10:05:00,838.07,839.45,837.29,837.97,1310.0,838.07,839.45,837.29,837.97,1310.0
2019-01-30 10:10:00,837.81,840.56,837.8,840.56,1200.0,837.81,840.56,837.8,840.56,1200.0
2019-01-30 10:15:00,839.9,842.0,838.49,838.5,3008.0,839.9,842.0,838.49,838.5,3008.0
2019-01-30 10:20:00,838.48,838.66,837.95,837.96,300.0,838.48,838.66,837.95,837.96,300.0
2019-01-30 10:25:00,837.77,838.81,837.61,838.81,810.0,837.77,838.81,837.61,838.81,810.0
2019-01-30 10:30:00,838.81,838.81,838.81,838.81,0.0,838.81,838.81,838.81,838.81,0.0
2019-01-30 10:35:00,839.33,839.86,838.58,838.84,1200.0,839.33,839.86,838.58,838.84,1200.0
2019-01-30 10:40:00,839.54,840.21,839.45,840.21,700.0,839.54,840.21,839.45,840.21,700.0
2019-01-30 10:45:00,841.6,843.16,841.14,842.96,900.0,841.6,843.16,841.14,842.96,900.0
2019-01-30 10:50:00,842.42,842.61,840.8,842.24,2700.0,842.42,842.61,840.8,842.24,2700.0
2019-01-30 10:55:00,841.88,842.69,841.32,841.72,8234.0,841.88,842.69,841.32,841.72,8234.0
2019-01-30 11:00:00,842.18,842.26,840.56,840.56,1100.0,842.18,842.26,840.56,840.56,1100.0
2019-01-30 11:05:00,840.19,841.16,840.19,841.14,1600.0,840.19,841.16,840.19,841.14,1600.0
2019-01-30 11:10:00,841.15,842.89,841.15,841.38,3500.0,841.15,842.89,841.15,841.38,3500.0
2019-01-30 11:15:00,840.97,842.27,840.92,841.73,2200.0,840.97,842.27,840.92,841.73,2200.0
2019-01-30 11:20:00,841.99,843.0,841.56,841.8,3378.0,841.99,843.0,841.56,841.8,3378.0
2019-01-30 11:25:00,841.79,841.82,841.25,841.82,800.0,841.79,841.82,841.25,841.82,800.0
2019-01-30 11:30:00,841.97,842.42,841.97,842.42,200.0,841.97,842.42,841.97,842.42,200.0
2019-01-30 11:35:00,842.13,844.15,842.13,844.15,2500.0,842.13,844.15,842.13,844.15,2500.0
2019-01-30 11:40:00,844.67,844.67,844.2,844.2,810.0,844.67,844.67,844.2,844.2,810.0
2019-01-30 11:45:00,844.08,844.08,842.52,842.52,406.0,844.08,844.08,842.52,842.52,406.0
2019-01-30 11:50:00,842.42,844.68,842.19,844.68,1764.0,842.42,844.68,842.19,844.68,1764.0
2019-01-30 11:55:00,844.24,844.99,844.24,844.33,800.0,844.24,844.99,844.24,844.33,800.0
2019-01-30 12:00:00,844.45,846.76,844.44,846.76,2350.0,844.45,846.76,844.44,846.76,2350.0
2019-01-30 12:05:00,846.88,846.88,845.5,845.75,1328.0,846.88,846.88,845.5,845.75,1328.0
2019-01-30 12:10:00,847.13,847.14,846.19,846.19,740.0,847.13,847.14,846.19,846.19,740.0
2019-01-30 12:15:00,845.68,845.91,845.68,845.91,800.0,845.68,845.91,845.68,845.91,800.0
2019-01-30 12:20:00,845.79,845.79,845.69,845.78,300.0,845.79,845.79,845.69,845.78,300.0
2019-01-30 12:25:00,845.67,845.77,845.28,845.49,800.0,845.67,845.77,845.28,845.49,800.0
2019-01-30 12:30:00,845.28,845.91,845.0,845.65,600.0,845.28,845.91,845.0,845.65,600.0
2019-01-30 12:35:00,846.12,846.12,845.54,845.85,500.0,846.12,846.12,845.54,845.85,500.0
2019-01-30 12:40:00,845.46,845.59,844.91,844.91,965.0,845.46,845.59,844.91,844.91,965.0
2019-01-30 12:45:00,844.3,844.3,844.3,844.3,100.0,844.3,844.3,844.3,844.3,100.0
2019-01-30 12:50:00,844.3,844.65,843.23,843.23,1500.0,844.3,844.65,843.23,843.23,1500.0
2019-01-30 12:55:00,843.0,843.0,843.0,843.0,100.0,843.0,843.0,843.0,843.0,100.0
2019-01-30 13:00:00,842.09,842.42,841.4,842.36,2700.0,842.09,842.42,841.4,842.36,2700.0
2019-01-30 13:05:00,842.14,842.63,841.37,841.37,1850.0,842.14,842.63,841.37,841.37,1850.0
2019-01-30 13:10:00,842.0,842.29,841.84,842.28,600.0,842.0,842.29,841.84,842.28,600.0
2019-01-30 13:15:00,841.38,841.38,840.68,840.68,500.0,841.38,841.38,840.68,840.68,500.0
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 13:25:00,839.65,839.65,839.65,839.65,0.0,839.65,839.65,839.65,839.65,0.0
2019-01-30 13:30:00,839.82,839.83,838.53,838.53,865.0,839.82,839.83,838.53,838.53,865.0
2019-01-30 13:35:00,838.09,838.09,836.91,836.91,200.0,838.09,838.09,836.91,836.91,200.0
2019-01-30 13:40:00,837.34,837.34,836.96,837.33,400.0,837.34,837.34,836.96,837.33,400.0
2019-01-30 13:45:00,836.97,836.97,836.56,836.56,503.0,836.97,836.97,836.56,836.56,503.0
2019-01-30 13:50:00,836.15,838.41,836.14,838.37,3144.0,836.15,838.41,836.14,838.37,3144.0
2019-01-30 13:55:00,838.2,838.21,838.17,838.18,300.0,838.2,838.21,838.17,838.18,300.0
2019-01-30 14:00:00,838.9,842.51,838.9,842.51,600.0,838.9,842.51,838.9,842.51,600.0
2019-01-30 14:05:00,842.83,842.83,841.39,841.39,1567.0,842.83,842.83,841.39,841.39,1567.0
2019-01-30 14:10:00,841.29,842.9,841.28,841.96,1700.0,841.29,842.9,841.28,841.96,1700.0
2019-01-30 14:15:00,841.68,842.64,841.6,842.39,1200.0,841.68,842.64,841.6,842.39,1200.0
2019-01-30 14:20:00,841.89,843.55,841.89,843.01,900.0,841.89,843.55,841.89,843.01,900.0
2019-01-30 14:25:00,843.07,843.22,842.79,842.8,500.0,843.07,843.22,842.79,842.8,500.0
2019-01-30 14:30:00,843.28,843.45,841.79,842.76,2445.0,843.28,843.45,841.79,842.76,2445.0
2019-01-30 14:35:00,842.13,843.48,842.04,843.48,1500.0,842.13,843.48,842.04,843.48,1500.0
2019-01-30 14:40:00,842.7,843.63,842.37,842.38,2800.0,842.7,843.63,842.37,842.38,2800.0
2019-01-30 14:45:00,843.59,843.59,843.15,843.49,1586.0,843.59,843.59,843.15,843.49,1586.0
2019-01-30 14:50:00,843.05,843.7,842.51,843.62,1500.0,843.05,843.7,842.51,843.62,1500.0
2019-01-30 14:55:00,843.6,843.78,843.19,843.19,3420.0,843.6,843.78,843.19,843.19,3420.0
2019-01-30 15:00:00,842.51,842.79,841.93,842.79,613.0,842.51,842.79,841.93,842.79,613.0
2019-01-30 15:05:00,842.65,842.78,842.01,842.02,1500.0,842.65,842.78,842.01,842.02,1500.0
2019-01-30 15:10:00,842.08,842.38,841.04,842.29,800.0,842.08,842.38,841.04,842.29,800.0
2019-01-30 15:15:00,842.59,842.59,842.44,842.44,200.0,842.59,842.59,842.44,842.44,200.0
2019-01-30 15:20:00,842.8,843.83,842.61,843.7,1600.0,842.8,843.83,842.61,843.7,1600.0
2019-01-30 15:25:00,843.69,843.7,843.28,843.48,2333.0,843.69,843.7,843.28,843.48,2333.0
2019-01-30 15:30:00,843.14,843.88,842.96,843.67,4100.0,843.14,843.88,842.96,843.67,4100.0
2019-01-30 15:35:00,843.35,843.35,842.49,842.49,1012.0,843.35,843.35,842.49,842.49,1012.0
2019-01-30 15:40:00,842.64,842.64,841.36,842.13,1100.0,842.64,842.64,841.36,842.13,1100.0
2019-01-30 15:45:00,842.17,843.61,842.17,843.29,2467.0,842.17,843.61,842.17,843.29,2467.0
2019-01-30 15:50:00,842.89,843.0,842.14,842.91,2300.0,842.89,843.0,842.14,842.91,2300.0
2019-01-30 15:55:00,842.91,843.7,842.91,843.61,7301.0,842.91,843.7,842.91,843.61,7301.0
2019-01-31 09:30:00,844.67,845.86,841.14,841.14,5965.0,844.67,845.86,841.14,841.14,5965.0
2019-01-31 09:35:00,838.86,839.35,835.01,835.01,2100.0,838.86,839.35,835.01,835.01,2100.0
2019-01-31 09:40:00,835.97,841.23,835.97,841.23,2514.0,835.97,841.23,835.97,841.23,2514.0
2019-01-31 09:45:00,838.67,838.85,834.63,835.31,2900.0,838.67,838.85,834.63,835.31,2900.0
2019-01-31 09:50:00,835.96,836.94,834.96,835.07,1700.0,835.96,836.94,834.96,835.07,1700.0
2019-01-31 09:55:00,835.21,836.07,832.62,832.63,2360.0,835.21,836.07,832.62,832.63,2360.0
2019-01-31 10:00:00,833.78,838.65,833.77,838.64,2518.0,833.78,838.65,833.77,838.64,2518.0
2019-01-31 10:05:00,837.81,842.51,837.81,841.29,7754.0,837.81,842.51,837.81,841.29,7754.0
2019-01-31 10:10:00,841.5,841.51,837.5,837.5,3300.0,841.5,841.51,837.5,837.5,3300.0
2019-01-31 10:15:00,839.4,843.0,838.48,843.0,3900.0,839.4,843.0,838.48,843.0,3900.0
2019-01-31 10:20:00,840.99,842.89,840.99,841.06,500.0,840.99,842.89,840.99,841.06,500.0
2019-01-31 10:25:00,842.38,843.07,841.85,841.85,2500.0,842.38,843.07,841.85,841.85,2500.0
2019-01-31 10:30:00,842.28,842.28,837.86,838.39,2100.0,842.28,842.28,837.86,838.39,2100.0
2019-01-31 10:35:00,838.4,839.49,838.05,838.14,3500.0,838.4,839.49,838.05,838.14,3500.0
2019-01-31 10:40:00,837.92,838.91,837.62,838.01,2300.0,837.92,838.91,837.62,838.01,2300.0
2019-01-31 10:45:00,837.22,837.38,836.07,837.14,2889.0,837.22,837.38,836.07,837.14,2889.0
2019-01-31 10:50:00,837.31,838.6,837.31,838.6,1000.0,837.31,838.6,837.31,838.6,1000.0
2019-01-31 10:55:00,838.59,838.6,837.02,837.02,1090.0,838.59,838.6,837.02,837.02,1090.0
2019-01-31 11:00:00,837.51,838.48,836.95,838.09,3100.0,837.51,838.48,836.95,838.09,3100.0
2019-01-31 11:05:00,838.63,839.2,837.6,839.09,2300.0,838.63,839.2,837.6,839.09,2300.0
2019-01-31 11:10:00,839.08,839.25,837.43,837.43,2300.0,839.08,839.25,837.43,837.43,2300.0
2019-01-31 11:15:00,837.68,838.94,837.68,838.33,2241.0,837.68,838.94,837.68,838.33,2241.0
2019-01-31 11:20:00,839.27,839.27,838.42,839.11,1800.0,839.27,839.27,838.42,839.11,1800.0
2019-01-31 11:25:00,840.09,840.55,839.48,839.6,4810.0,840.09,840.55,839.48,839.6,4810.0
2019-01-31 11:30:00,839.23,839.82,836.81,839.64,3800.0,839.23,839.82,836.81,839.64,3800.0
2019-01-31 11:35:00,838.72,839.45,838.19,838.22,1494.0,838.72,839.45,838.19,838.22,1494.0
2019-01-31 11:40:00,837.23,839.16,837.23,838.06,2700.0,837.23,839.16,837.23,838.06,2700.0
2019-01-31 11:45:00,837.61,838.55,837.61,838.55,1000.0,837.61,838.55,837.61,838.55,1000.0
2019-01-31 11:50:00,838.62,838.62,837.55,838.51,1900.0,838.62,838.62,837.55,838.51,1900.0
2019-01-31 11:55:00,838.54,839.65,838.49,839.52,2300.0,838.54,839.65,838.49,839.52,2300.0
2019-01-31 12:00:00,840.25,841.08,839.63,840.31,3650.0,840.25,841.08,839.63,840.31,3650.0
2019-01-31 12:05:00,840.16,842.13,839.79,842.13,5400.0,840.16,842.13,839.79,842.13,5400.0
2019-01-31 12:10:00,841.57,842.52,841.27,841.53,3100.0,841.57,842.52,841.27,841.53,3100.0
2019-01-31 12:15:00,841.0,841.01,840.35,840.91,1800.0,841.0,841.01,840.35,840.91,1800.0
2019-01-31 12:20:00,840.26,841.88,840.13,841.88,2200.0,840.26,841.88,840.13,841.88,2200.0
2019-01-31 12:25:00,841.55,842.0,841.35,841.64,400.0,841.55,842.0,841.35,841.64,400.0
2019-01-31 12:30:00,841.69,841.7,840.55,841.23,3100.0,841.69,841.7,840.55,841.23,3100.0
2019-01-31 12:35:00,840.65,841.87,840.65,841.29,1100.0,840.65,841.87,840.65,841.29,1100.0
2019-01-31 12:40:00,841.55,841.55,840.15,840.15,2400.0,841.55,841.55,840.15,840.15,2400.0
2019-01-31 12:45:00,840.6,840.96,840.18,840.18,900.0,840.6,840.96,840.18,840.18,900.0
2019-01-31 12:50:00,841.0,841.04,840.21,840.21,1001.0,841.0,841.04,840.21,840.21,1001.0
2019-01-31 12:55:00,840.78,840.78,840.25,840.26,400.0,840.78,840.78,840.25,840.26,400.0
2019-01-31 13:00:00,840.78,840.94,840.53,840.94,4250.0,840.78,840.94,840.53,840.94,4250.0
2019-01-31 13:05:00,842.03,842.81,842.03,842.81,500.0,842.03,842.81,842.03,842.81,500.0
2019-01-31 13:10:00,842.08,842.81,842.08,842.18,1599.0,842.08,842.81,842.08,842.18,1599.0
2019-01-31 13:15:00,841.69,842.02,841.65,842.02,700.0,841.69,842.02,841.65,842.02,700.0
2019-01-31 13:20:00,841.46,842.13,841.23,841.62,1600.0,841.46,842.13,841.23,841.62,1600.0
2019-01-31 13:25:00,841.6,842.03,841.6,841.98,600.0,841.6,842.03,841.6,841.98,600.0
2019-01-31 13:30:00,841.61,842.27,841.33,841.58,2000.0,841.61,842.27,841.33,841.58,2000.0
2019-01-31 13:35:00,841.59,841.92,841.32,841.32,1300.0,841.59,841.92,841.32,841.32,1300.0
2019-01-31 13:40:00,841.87,842.37,841.87,842.37,1200.0,841.87,842.37,841.87,842.37,1200.0
2019-01-31 13:45:00,841.64,842.4,841.54,842.4,1100.0,841.64,842.4,841.54,842.4,1100.0
2019-01-31 13:50:00,842.01,842.63,841.8,842.63,2200.0,842.01,842.63,841.8,842.63,2200.0
2019-01-31 13:55:00,842.35,842.77,842.04,842.18,1400.0,842.35,842.77,842.04,842.18,1400.0
2019-01-31 14:00:00,842.3,843.31,842.3,842.5,2700.0,842.3,843.31,842.3,842.5,2700.0
2019-01-31 14:05:00,842.74,843.3,842.14,843.3,2600.0,842.74,843.3,842.14,843.3,2600.0
2019-01-31 14:10:00,843.3,844.84,843.3,843.97,4000.0,843.3,844.84,843.3,843.97,4000.0
2019-01-31 14:15:00,843.72,843.72,842.97,843.69,900.0,843.72,843.72,842.97,843.69,900.0
2019-01-31 14:20:00,843.86,843.86,842.96,842.99,954.0,843.86,843.86,842.96,842.99,954.0
2019-01-31 14:25:00,842.97,842.97,841.02,841.87,1800.0,842.97,842.97,841.02,841.87,1800.0
2019-01-31 14:30:00,841.59,842.16,841.44,842.16,1612.0,841.59,842.16,841.44,842.16,1612.0
2019-01-31 14:35:00,842.24,842.95,841.85,842.3,881.0,842.24,842.95,841.85,842.3,881.0
2019-01-31 14:40:00,842.43,843.05,842.29,843.05,1000.0,842.43,843.05,842.29,843.05,1000.0
2019-01-31 14:45:00,842.84,843.53,842.84,843.53,500.0,842.84,843.53,842.84,843.53,500.0
2019-01-31 14:50:00,843.7,846.31,843.7,845.91,3646.0,843.7,846.31,843.7,845.91,3646.0
2019-01-31 14:55:00,845.25,845.64,844.29,845.63,6400.0,845.25,845.64,844.29,845.63,6400.0
2019-01-31 15:00:00,845.0,845.2,843.93,843.94,3202.0,845.0,845.2,843.93,843.94,3202.0
2019-01-31 15:05:00,843.51,843.85,843.51,843.51,600.0,843.51,843.85,843.51,843.51,600.0
2019-01-31 15:10:00,843.42,843.76,842.95,842.97,1400.0,843.42,843.76,842.95,842.97,1400.0
2019-01-31 15:15:00,842.76,843.24,841.97,843.24,3300.0,842.76,843.24,841.97,843.24,3300.0
2019-01-31 15:20:00,842.66,844.5,842.66,844.34,1674.0,842.66,844.5,842.66,844.34,1674.0
2019-01-31 15:25:00,844.5,844.88,843.81,843.87,8225.0,844.5,844.88,843.81,843.87,8225.0
2019-01-31 15:30:00,843.8,845.21,843.8,844.25,8872.0,843.8,845.21,843.8,844.25,8872.0
2019-01-31 15:35:00,844.05,844.5,843.86,844.5,3000.0,844.05,844.5,843.86,844.5,3000.0
2019-01-31 15:40:00,844.36,844.94,844.08,844.49,9679.0,844.36,844.94,844.08,844.49,9679.0
2019-01-31 15:45:00,844.5,845.28,844.33,844.43,10130.0,844.5,845.28,844.33,844.43,10130.0
2019-01-31 15:50:00,844.62,846.94,844.17,846.5,11847.0,844.62,846.94,844.17,846.5,11847.0
2019-01-31 15:55:00,846.5,848.44,846.41,846.78,23051.0,846.5,848.44,846.41,846.78,23051.0
2019-02-01 09:30:00,848.0,850.32,847.22,847.22,4408.0,848.0,850.32,847.22,847.22,4408.0
2019-02-01 09:35:00,846.92,849.52,846.7,848.95,5406.0,846.92,849.52,846.7,848.95,5406.0
2019-02-01 09:40:00,848.98,851.15,847.01,848.02,2200.0,848.98,851.15,847.01,848.02,2200.0
2019-02-01 09:45:00,848.17,849.04,847.44,847.58,1526.0,848.17,849.04,847.44,847.58,1526.0
2019-02-01 09:50:00,845.39,845.39,840.85,840.85,800.0,845.39,845.39,840.85,840.85,800.0
2019-02-01 09:55:00,841.72,843.76,841.63,842.23,1800.0,841.72,843.76,841.63,842.23,1800.0
2019-02-01 10:00:00,840.57,844.44,838.52,844.44,2645.0,840.57,844.44,838.52,844.44,2645.0
2019-02-01 10:05:00,844.99,845.51,844.27,845.51,700.0,844.99,845.51,844.27,845.51,700.0
2019-02-01 10:10:00,844.66,845.93,844.52,844.72,2100.0,844.66,845.93,844.52,844.72,2100.0
2019-02-01 10:15:00,844.72,845.95,844.13,845.87,1600.0,844.72,845.95,844.13,845.87,1600.0
2019-02-01 10:20:00,845.25,846.73,844.7,846.73,1700.0,845.25,846.73,844.7,846.73,1700.0
2019-02-01 10:25:00,847.0,847.0,845.61,846.21,1600.0,847.0,847.0,845.61,846.21,1600.0
2019-02-01 10:30:00,846.44,849.51,846.22,849.5,3690.0,846.44,849.51,846.22,849.5,3690.0
2019-02-01 10:35:00,849.75,851.13,849.75,850.71,3051.0,849.75,851.13,849.75,850.71,3051.0
2019-02-01 10:40:00,850.69,853.2,849.47,849.48,2300.0,850.69,853.2,849.47,849.48,2300.0
2019-02-01 10:45:00,850.16,850.53,848.43,849.36,2200.0,850.16,850.53,848.43,849.36,2200.0
2019-02-01 10:50:00,848.48,848.59,846.93,846.93,2067.0,848.48,848.59,846.93,846.93,2067.0
2019-02-01 10:55:00,846.38,847.58,846.38,847.06,2428.0,846.38,847.58,846.38,847.06,2428.0
2019-02-01 11:00:00,847.0,847.86,846.33,847.86,1300.0,847.0,847.86,846.33,847.86,1300.0
2019-02-01 11:05:00,848.01,848.81,848.0,848.81,950.0,848.01,848.81,848.0,848.81,950.0
2019-02-01 11:10:00,848.78,848.78,846.75,847.19,1228.0,848.78,848.78,846.75,847.19,1228.0
2019-02-01 11:15:00,846.75,848.07,846.75,847.65,915.0,846.75,848.07,846.75,847.65,915.0
2019-02-01 11:20:00,847.64,847.69,847.08,847.69,1300.0,847.64,847.69,847.08,847.69,1300.0
2019-02-01 11:25:00,848.18,848.45,847.37,847.8,3210.0,848.18,848.45,847.37,847.8,3210.0
2019-02-01 11:30:00,847.68,847.83,846.99,847.0,2186.0,847.68,847.83,846.99,847.0,2186.0
2019-02-01 11:35:00,846.81,847.9,846.81,847.9,1110.0,846.81,847.9,846.81,847.9,1110.0
2019-02-01 11:40:00,848.19,849.37,848.19,849.37,600.0,848.19,849.37,848.19,849.37,600.0
2019-02-01 11:45:00,848.82,850.04,848.81,850.0,1800.0,848.82,850.04,848.81,850.0,1800.0
2019-02-01 11:50:00,850.59,851.0,850.3,850.8,1575.0,850.59,851.0,850.3,850.8,1575.0
2019-02-01 11:55:00,849.96,850.11,849.96,850.11,200.0,849.96,850.11,849.96,850.11,200.0
2019-02-01 12:00:00,850.25,851.25,849.96,850.26,2800.0,850.25,851.25,849.96,850.26,2800.0
2019-02-01 12:05:00,849.91,850.49,849.91,850.23,2601.0,849.91,850.49,849.91,850.23,2601.0
2019-02-01 12:10:00,850.8,851.41,850.07,850.48,1886.0,850.8,851.41,850.07,850.48,1886.0
2019-02-01 12:15:00,850.67,851.0,849.55,849.55,1300.0,850.67,851.0,849.55,849.55,1300.0
2019-02-01 12:20:00,849.56,851.11,849.56,850.37,1650.0,849.56,851.11,849.56,850.37,1650.0
2019-02-01 12:25:00,849.81,851.19,849.81,850.56,2127.0,849.81,851.19,849.81,850.56,2127.0
2019-02-01 12:30:00,850.19,850.19,849.28,849.28,1550.0,850.19,850.19,849.28,849.28,1550.0
2019-02-01 12:35:00,849.82,851.09,849.68,850.6,1000.0,849.82,851.09,849.68,850.6,1000.0
2019-02-01 12:40:00,850.49,850.77,850.22,850.22,300.0,850.49,850.77,850.22,850.22,300.0
2019-02-01 12:45:00,850.8,850.8,849.54,849.54,600.0,850.8,850.8,849.54,849.54,600.0
2019-02-01 12:50:00,849.44,851.59,849.44,851.59,1505.0,849.44,851.59,849.44,851.59,1505.0
2019-02-01 12:55:00,851.93,852.04,851.49,851.49,500.0,851.93,852.04,851.49,851.49,500.0
2019-02-01 13:00:00,851.89,852.33,851.3,851.3,2400.0,851.89,852.33,851.3,851.3,2400.0
2019-02-01 13:05:00,851.13,851.28,851.13,851.28,300.0,851.13,851.28,851.13,851.28,300.0
2019-02-01 13:10:00,851.55,852.48,851.19,852.03,1600.0,851.55,852.48,851.19,852.03,1600.0
2019-02-01 13:15:00,852.02,852.42,851.82,852.42,475.0,852.02,852.42,851.82,852.42,475.0
2019-02-01 13:20:00,852.48,852.48,851.75,852.27,600.0,852.48,852.48,851.75,852.27,600.0
2019-02-01 13:25:00,851.91,852.59,851.74,852.59,1500.0,851.91,852.59,851.74,852.59,1500.0
2019-02-01 13:30:00,852.59,852.59,852.59,852.59,0.0,852.59,852.59,852.59,852.59,0.0
2019-02-01 13:35:00,853.06,853.06,851.87,851.87,1300.0,853.06,853.06,851.87,851.87,1300.0
2019-02-01 13:40:00,852.1,852.22,851.64,852.22,400.0,852.1,852.22,851.64,852.22,400.0
2019-02-01 13:45:00,851.34,851.48,851.16,851.21,600.0,851.34,851.48,851.16,851.21,600.0
2019-02-01 13:50:00,851.0,851.0,850.94,850.98,400.0,851.0,851.0,850.94,850.98,400.0
2019-02-01 13:55:00,851.33,852.49,851.26,852.49,2500.0,851.33,852.49,851.26,852.49,2500.0
2019-02-01 14:00:00,853.11,853.11,851.26,851.4,1900.0,853.11,853.11,851.26,851.4,1900.0
2019-02-01 14:05:00,851.61,852.27,851.6,852.27,1200.0,851.61,852.27,851.6,852.27,1200.0
2019-02-01 14:10:00,852.67,854.47,852.38,853.9,3600.0,852.67,854.47,852.38,853.9,3600.0
2019-02-01 14:15:00,852.74,852.88,851.91,851.91,700.0,852.74,852.88,851.91,851.91,700.0
2019-02-01 14:20:00,851.76,853.07,851.76,852.88,1400.0,851.76,853.07,851.76,852.88,1400.0
2019-02-01 14:25:00,853.34,853.98,852.65,853.11,2400.0,853.34,853.98,852.65,853.11,2400.0
2019-02-01 14:30:00,853.39,854.02,853.09,853.44,1600.0,853.39,854.02,853.09,853.44,1600.0
2019-02-01 14:35:00,853.6,853.6,852.48,852.48,400.0,853.6,853.6,852.48,852.48,400.0
2019-02-01 14:40:00,852.3,852.72,852.24,852.55,1300.0,852.3,852.72,852.24,852.55,1300.0
2019-02-01 14:45:00,852.61,852.72,852.09,852.5,1994.0,852.61,852.72,852.09,852.5,1994.0
2019-02-01 14:50:00,851.95,852.0,850.01,850.01,2000.0,851.95,852.0,850.01,850.01,2000.0
2019-02-01 14:55:00,849.84,849.89,849.09,849.89,900.0,849.84,849.89,849.09,849.89,900.0
2019-02-01 15:00:00,850.48,850.48,849.54,849.54,800.0,850.48,850.48,849.54,849.54,800.0
2019-02-01 15:05:00,849.34,849.41,848.94,848.94,1000.0,849.34,849.41,848.94,848.94,1000.0
2019-02-01 15:10:00,849.52,849.52,848.95,848.95,400.0,849.52,849.52,848.95,848.95,400.0
2019-02-01 15:15:00,849.28,849.71,849.28,849.67,900.0,849.28,849.71,849.28,849.67,900.0
2019-02-01 15:20:00,849.69,849.8,849.32,849.37,1500.0,849.69,849.8,849.32,849.37,1500.0
2019-02-01 15:25:00,849.14,850.0,849.14,849.88,2200.0,849.14,850.0,849.14,849.88,2200.0
2019-02-01 15:30:00,849.77,850.63,849.77,850.34,2800.0,849.77,850.63,849.77,850.34,2800.0
2019-02-01 15:35:00,850.14,850.35,849.43,849.69,1700.0,850.14,850.35,849.43,849.69,1700.0
2019-02-01 15:40:00,849.51,849.51,847.77,848.1,2300.0,849.51,849.51,847.77,848.1,2300.0
2019-02-01 15:45:00,848.69,849.57,848.69,848.94,2600.0,848.69,849.57,848.69,848.94,2600.0
2019-02-01 15:50:00,848.98,849.66,848.84,849.56,2527.0,848.98,849.66,848.84,849.56,2527.0
2019-02-01 15:55:00,849.36,851.15,849.13,849.8,9419.0,849.36,851.15,849.13,849.8,9419.0
2019-02-04 09:30:00,852.3,854.49,849.04,850.05,2776.0,852.3,854.49,849.04,850.05,2776.0
2019-02-04 09:35:00,848.64,851.57,848.39,848.39,7680.0,848.64,851.57,848.39,848.39,7680.0
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 09:45:00,851.88,851.88,851.88,851.88,0.0,851.88,851.88,851.88,851.88,0.0
2019-02-04 09:50:00,853.43,854.91,853.43,854.51,6648.0,853.43,854.91,853.43,854.51,6648.0
2019-02-04 09:55:00,854.93,855.59,854.56,854.56,700.0,854.93,855.59,854.56,854.56,700.0
2019-02-04 10:00:00,854.01,855.0,853.37,854.82,3602.0,854.01,855.0,853.37,854.82,3602.0
2019-02-04 10:05:00,854.09,854.09,852.59,853.05,900.0,854.09,854.09,852.59,853.05,900.0
2019-02-04 10:10:00,853.05,853.05,853.05,853.05,0.0,853.05,853.05,853.05,853.05,0.0
2019-02-04 10:15:00,851.35,851.61,850.55,851.21,1880.0,851.35,851.61,850.55,851.21,1880.0
2019-02-04 10:20:00,852.34,853.59,851.34,851.35,4209.0,852.34,853.59,851.34,851.35,4209.0
2019-02-04 10:25:00,850.66,851.65,850.66,851.65,400.0,850.66,851.65,850.66,851.65,400.0
2019-02-04 10:30:00,852.03,854.44,852.02,854.44,1000.0,852.03,854.44,852.02,854.44,1000.0
2019-02-04 10:35:00,854.51,854.83,854.44,854.83,500.0,854.51,854.83,854.44,854.83,500.0
2019-02-04 10:40:00,855.35,857.69,855.35,857.54,1400.0,855.35,857.69,855.35,857.54,1400.0
2019-02-04 10:45:00,857.05,860.51,857.05,860.0,3278.0,857.05,860.51,857.05,860.0,3278.0
2019-02-04 10:50:00,860.17,860.43,859.84,859.92,2390.0,860.17,860.43,859.84,859.92,2390.0
2019-02-04 10:55:00,859.33,859.57,859.04,859.04,1000.0,859.33,859.57,859.04,859.04,1000.0
2019-02-04 11:00:00,857.56,858.85,857.48,858.85,1569.0,857.56,858.85,857.48,858.85,1569.0
2019-02-04 11:05:00,858.88,858.88,856.15,856.38,600.0,858.88,858.88,856.15,856.38,600.0
2019-02-04 11:10:00,856.5,859.04,856.49,859.04,1800.0,856.5,859.04,856.49,859.04,1800.0
2019-02-04 11:15:00,858.41,859.85,858.4,859.33,1400.0,858.41,859.85,858.4,859.33,1400.0
2019-02-04 11:20:00,859.0,860.08,859.0,860.08,1010.0,859.0,860.08,859.0,860.08,1010.0
2019-02-04 11:25:00,859.55,859.79,859.18,859.19,1356.0,859.55,859.79,859.18,859.19,1356.0
2019-02-04 11:30:00,859.2,860.38,858.84,860.37,1325.0,859.2,860.38,858.84,860.37,1325.0
2019-02-04 11:35:00,860.29,860.29,859.71,860.04,900.0,860.29,860.29,859.71,860.04,900.0
2019-02-04 11:40:00,860.54,860.54,858.91,860.22,600.0,860.54,860.54,858.91,860.22,600.0
2019-02-04 11:45:00,860.33,861.65,860.07,861.65,1000.0,860.33,861.65,860.07,861.65,1000.0
2019-02-04 11:50:00,862.5,862.5,861.5,861.5,1863.0,862.5,862.5,861.5,861.5,1863.0
2019-02-04 11:55:00,861.66,862.9,861.66,862.77,1000.0,861.66,862.9,861.66,862.77,1000.0
2019-02-04 12:00:00,862.8,863.42,862.04,862.38,2329.0,862.8,863.42,862.04,862.38,2329.0
2019-02-04 12:05:00,862.27,862.27,862.27,862.27,100.0,862.27,862.27,862.27,862.27,100.0
2019-02-04 12:10:00,862.24,862.58,862.23,862.47,700.0,862.24,862.58,862.23,862.47,700.0
2019-02-04 12:15:00,862.53,862.53,862.15,862.5,500.0,862.53,862.53,862.15,862.5,500.0
2019-02-04 12:20:00,862.95,863.15,862.95,863.15,315.0,862.95,863.15,862.95,863.15,315.0
2019-02-04 12:25:00,863.15,863.44,862.77,863.44,502.0,863.15,863.44,862.77,863.44,502.0
2019-02-04 12:30:00,863.43,863.45,863.04,863.05,400.0,863.43,863.45,863.04,863.05,400.0
2019-02-04 12:35:00,863.05,863.17,863.03,863.17,600.0,863.05,863.17,863.03,863.17,600.0
2019-02-04 12:40:00,863.12,863.43,862.82,863.4,630.0,863.12,863.43,862.82,863.4,630.0
2019-02-04 12:45:00,863.56,863.91,863.25,863.81,500.0,863.56,863.91,863.25,863.81,500.0
2019-02-04 12:50:00,864.2,864.37,864.2,864.37,794.0,864.2,864.37,864.2,864.37,794.0
2019-02-04 12:55:00,865.57,865.58,865.54,865.55,300.0,865.57,865.58,865.54,865.55,300.0
2019-02-04 13:00:00,865.66,865.97,865.12,865.64,1100.0,865.66,865.97,865.12,865.64,1100.0
2019-02-04 13:05:00,865.33,865.33,865.27,865.28,200.0,865.33,865.33,865.27,865.28,200.0
2019-02-04 13:10:00,864.8,866.05,864.8,866.05,1400.0,864.8,866.05,864.8,866.05,1400.0
2019-02-04 13:15:00,866.06,866.19,866.06,866.19,400.0,866.06,866.19,866.06,866.19,400.0
2019-02-04 13:20:00,866.36,866.68,866.35,866.68,1300.0,866.36,866.68,866.35,866.68,1300.0
2019-02-04 13:25:00,866.69,867.12,866.66,866.67,500.0,866.69,867.12,866.66,866.67,500.0
2019-02-04 13:30:00,867.08,867.08,866.63,867.04,400.0,867.08,867.08,866.63,867.04,400.0
2019-02-04 13:35:00,866.5,866.57,866.49,866.57,500.0,866.5,866.57,866.49,866.57,500.0
2019-02-04 13:40:00,866.77,866.77,866.49,866.49,500.0,866.77,866.77,866.49,866.49,500.0
2019-02-04 13:45:00,866.91,868.04,866.91,868.04,1800.0,866.91,868.04,866.91,868.04,1800.0
2019-02-04 13:50:00,867.53,867.95,867.5,867.5,440.0,867.53,867.95,867.5,867.5,440.0
2019-02-04 13:55:00,866.69,866.69,865.78,865.78,700.0,866.69,866.69,865.78,865.78,700.0
2019-02-04 14:00:00,865.8,866.51,865.8,866.05,1200.0,865.8,866.51,865.8,866.05,1200.0
2019-02-04 14:05:00,865.96,866.05,865.43,865.44,500.0,865.96,866.05,865.43,865.44,500.0
2019-02-04 14:10:00,866.1,867.25,866.1,867.25,800.0,866.1,867.25,866.1,867.25,800.0
2019-02-04 14:15:00,866.96,866.96,866.14,866.35,1400.0,866.96,866.96,866.14,866.35,1400.0
2019-02-04 14:20:00,866.34,867.43,866.34,867.11,800.0,866.34,867.43,866.34,867.11,800.0
2019-02-04 14:25:00,867.43,867.9,867.27,867.9,800.0,867.43,867.9,867.27,867.9,800.0
2019-02-04 14:30:00,867.64,868.13,867.64,868.13,600.0,867.64,868.13,867.64,868.13,600.0
2019-02-04 14:35:00,868.44,868.72,868.43,868.72,300.0,868.44,868.72,868.43,868.72,300.0
2019-02-04 14:40:00,869.12,869.92,869.12,869.45,1800.0,869.12,869.92,869.12,869.45,1800.0
2019-02-04 14:45:00,869.47,869.47,868.85,868.85,2200.0,869.47,869.47,868.85,868.85,2200.0
2019-02-04 14:50:00,868.75,868.8,868.75,868.8,200.0,868.75,868.8,868.75,868.8,200.0
2019-02-04 14:55:00,869.15,869.51,868.97,868.99,725.0,869.15,869.51,868.97,868.99,725.0
2019-02-04 15:00:00,869.05,869.52,869.0,869.52,400.0,869.05,869.52,869.0,869.52,400.0
2019-02-04 15:05:00,869.15,869.15,869.06,869.06,200.0,869.15,869.15,869.06,869.06,200.0
2019-02-04 15:10:00,868.98,868.98,868.66,868.69,1500.0,868.98,868.98,868.66,868.69,1500.0
2019-02-04 15:15:00,868.9,868.92,868.69,868.9,600.0,868.9,868.92,868.69,868.9,600.0
2019-02-04 15:20:00,868.72,869.19,868.72,869.18,200.0,868.72,869.19,868.72,869.18,200.0
2019-02-04 15:25:00,869.32,869.79,869.31,869.72,2300.0,869.32,869.79,869.31,869.72,2300.0
2019-02-04 15:30:00,869.63,869.63,868.03,868.03,1007.0,869.63,869.63,868.03,868.03,1007.0
2019-02-04 15:35:00,868.35,868.42,867.99,868.25,1205.0,868.35,868.42,867.99,868.25,1205.0
2019-02-04 15:40:00,868.47,868.85,868.23,868.44,2100.0,868.47,868.85,868.23,868.44,2100.0
2019-02-04 15:45:00,868.11,868.11,866.94,867.24,4125.0,868.11,868.11,866.94,867.24,4125.0
2019-02-04 15:50:00,867.24,867.61,865.88,866.18,4069.0,867.24,867.61,865.88,866.18,4069.0
2019-02-04 15:55:00,866.57,869.19,866.36,868.79,9184.0,866.57,869.19,866.36,868.79,9184.0
2019-02-05 09:30:00,873.74,878.02,872.42,872.42,4765.0,873.74,878.02,872.42,872.42,4765.0
2019-02-05 09:35:00,873.63,875.62,870.54,875.62,1200.0,873.63,875.62,870.54,875.62,1200.0
2019-02-05 09:40:00,873.73,873.77,869.34,869.34,2046.0,873.73,873.77,869.34,869.34,2046.0
2019-02-05 09:45:00,869.57,871.85,868.34,871.78,2636.0,869.57,871.85,868.34,871.78,2636.0
2019-02-05 09:50:00,870.47,876.0,870.25,876.0,3000.0,870.47,876.0,870.25,876.0,3000.0
2019-02-05 09:55:00,875.37,876.03,871.87,874.41,3149.0,875.37,876.03,871.87,874.41,3149.0
2019-02-05 10:00:00,874.32,876.6,872.4,876.6,7220.0,874.32,876.6,872.4,876.6,7220.0
2019-02-05 10:05:00,876.6,877.54,873.68,873.68,2525.0,876.6,877.54,873.68,873.68,2525.0
2019-02-05 10:10:00,874.74,875.8,874.36,874.36,2935.0,874.74,875.8,874.36,874.36,2935.0
2019-02-05 10:15:00,873.35,873.35,872.32,873.04,2111.0,873.35,873.35,872.32,873.04,2111.0
2019-02-05 10:20:00,873.98,873.99,870.19,870.19,1807.0,873.98,873.99,870.19,870.19,1807.0
2019-02-05 10:25:00,870.9,870.95,868.46,870.17,2525.0,870.9,870.95,868.46,870.17,2525.0
2019-02-05 10:30:00,869.83,871.47,869.4,870.9,3983.0,869.83,871.47,869.4,870.9,3983.0
2019-02-05 10:35:00,871.93,872.13,871.0,871.0,900.0,871.93,872.13,871.0,871.0,900.0
2019-02-05 10:40:00,869.78,871.12,869.78,870.8,1100.0,869.78,871.12,869.78,870.8,1100.0
2019-02-05 10:45:00,870.04,870.57,869.72,870.57,2100.0,870.04,870.57,869.72,870.57,2100.0
2019-02-05 10:50:00,870.96,873.46,870.96,873.44,1200.0,870.96,873.46,870.96,873.44,1200.0
2019-02-05 10:55:00,873.68,874.29,872.73,874.13,2208.0,873.68,874.29,872.73,874.13,2208.0
2019-02-05 11:00:00,874.97,874.97,871.48,871.48,1200.0,874.97,874.97,871.48,871.48,1200.0
2019-02-05 11:05:00,871.5,871.7,871.33,871.69,1100.0,871.5,871.7,871.33,871.69,1100.0
2019-02-05 11:10:00,871.39,871.39,869.78,870.03,1000.0,871.39,871.39,869.78,870.03,1000.0
2019-02-05 11:15:00,869.38,871.39,868.83,871.39,3200.0,869.38,871.39,868.83,871.39,3200.0
2019-02-05 11:20:00,871.41,871.96,870.07,870.07,2400.0,871.41,871.96,870.07,870.07,2400.0
2019-02-05 11:25:00,869.71,870.8,869.26,870.8,1100.0,869.71,870.8,869.26,870.8,1100.0
2019-02-05 11:30:00,870.07,870.07,866.25,866.97,1900.0,870.07,870.07,866.25,866.97,1900.0
2019-02-05 11:35:00,866.99,868.02,866.49,868.01,1400.0,866.99,868.02,866.49,868.01,1400.0
2019-02-05 11:40:00,869.71,872.07,869.71,872.06,900.0,869.71,872.07,869.71,872.06,900.0
2019-02-05 11:45:00,870.95,871.08,869.72,869.72,1108.0,870.95,871.08,869.72,869.72,1108.0
2019-02-05 11:50:00,869.61,869.75,867.39,867.39,2000.0,869.61,869.75,867.39,867.39,2000.0
2019-02-05 11:55:00,867.88,867.88,865.32,866.16,2600.0,867.88,867.88,865.32,866.16,2600.0
2019-02-05 12:00:00,866.27,866.46,865.61,866.21,1300.0,866.27,866.46,865.61,866.21,1300.0
2019-02-05 12:05:00,865.58,865.69,863.59,865.48,2000.0,865.58,865.69,863.59,865.48,2000.0
2019-02-05 12:10:00,866.45,866.52,865.69,865.69,400.0,866.45,866.52,865.69,865.69,400.0
2019-02-05 12:15:00,866.35,866.6,865.17,866.6,2270.0,866.35,866.6,865.17,866.6,2270.0
2019-02-05 12:20:00,866.07,866.07,865.4,865.7,500.0,866.07,866.07,865.4,865.7,500.0
2019-02-05 12:25:00,864.94,865.6,864.92,865.6,600.0,864.94,865.6,864.92,865.6,600.0
2019-02-05 12:30:00,866.55,866.73,865.93,866.52,1400.0,866.55,866.73,865.93,866.52,1400.0
2019-02-05 12:35:00,866.62,866.63,865.93,865.94,900.0,866.62,866.63,865.93,865.94,900.0
2019-02-05 12:40:00,865.8,866.32,865.04,866.18,1400.0,865.8,866.32,865.04,866.18,1400.0
2019-02-05 12:45:00,866.47,866.47,865.37,865.37,1100.0,866.47,866.47,865.37,865.37,1100.0
2019-02-05 12:50:00,865.69,865.69,864.15,864.16,1000.0,865.69,865.69,864.15,864.16,1000.0
2019-02-05 12:55:00,864.29,864.29,863.77,863.77,300.0,864.29,864.29,863.77,863.77,300.0
2019-02-05 13:00:00,864.54,864.54,863.96,863.96,1400.0,864.54,864.54,863.96,863.96,1400.0
2019-02-05 13:05:00,864.45,864.71,864.31,864.37,700.0,864.45,864.71,864.31,864.37,700.0
2019-02-05 13:10:00,865.59,866.01,865.58,865.88,600.0,865.59,866.01,865.58,865.88,600.0
2019-02-05 13:15:00,865.87,866.37,865.39,865.43,800.0,865.87,866.37,865.39,865.43,800.0
2019-02-05 13:20:00,866.35,866.35,865.9,865.91,300.0,866.35,866.35,865.9,865.91,300.0
2019-02-05 13:25:00,865.48,865.48,865.48,865.48,100.0,865.48,865.48,865.48,865.48,100.0
2019-02-05 13:30:00,865.51,866.2,865.42,866.2,800.0,865.51,866.2,865.42,866.2,800.0
2019-02-05 13:35:00,866.38,866.53,866.38,866.53,200.0,866.38,866.53,866.38,866.53,200.0
2019-02-05 13:40:00,865.85,865.85,865.18,865.18,1167.0,865.85,865.85,865.18,865.18,1167.0
2019-02-05 13:45:00,865.18,865.19,864.78,864.78,400.0,865.18,865.19,864.78,864.78,400.0
2019-02-05 13:50:00,865.2,865.2,864.2,864.56,1100.0,865.2,865.2,864.2,864.56,1100.0
2019-02-05 13:55:00,864.28,864.56,864.15,864.15,400.0,864.28,864.56,864.15,864.15,400.0
2019-02-05 14:00:00,863.95,864.8,863.95,864.47,739.0,863.95,864.8,863.95,864.47,739.0
2019-02-05 14:05:00,865.6,866.97,865.29,866.34,5829.0,865.6,866.97,865.29,866.34,5829.0
2019-02-05 14:10:00,866.96,866.96,866.34,866.34,600.0,866.96,866.96,866.34,866.34,600.0
2019-02-05 14:15:00,867.48,868.75,867.48,868.66,596.0,867.48,868.75,867.48,868.66,596.0
2019-02-05 14:20:00,869.04,869.04,869.04,869.04,100.0,869.04,869.04,869.04,869.04,100.0
2019-02-05 14:25:00,869.03,869.95,869.03,869.5,1048.0,869.03,869.95,869.03,869.5,1048.0
2019-02-05 14:30:00,869.82,869.82,869.06,869.37,800.0,869.82,869.82,869.06,869.37,800.0
2019-02-05 14:35:00,869.05,869.05,868.24,868.49,1201.0,869.05,869.05,868.24,868.49,1201.0
2019-02-05 14:40:00,868.61,869.41,868.61,869.33,1313.0,868.61,869.41,868.61,869.33,1313.0
2019-02-05 14:45:00,869.73,869.79,869.47,869.47,300.0,869.73,869.79,869.47,869.47,300.0
2019-02-05 14:50:00,869.86,870.57,869.4,869.84,2805.0,869.86,870.57,869.4,869.84,2805.0
2019-02-05 14:55:00,869.64,869.79,868.8,868.81,1079.0,869.64,869.79,868.8,868.81,1079.0
2019-02-05 15:00:00,868.88,869.51,868.88,869.51,2200.0,868.88,869.51,868.88,869.51,2200.0
2019-02-05 15:05:00,869.12,870.18,869.12,870.06,1100.0,869.12,870.18,869.12,870.06,1100.0
2019-02-05 15:10:00,869.62,869.63,869.49,869.53,1000.0,869.62,869.63,869.49,869.53,1000.0
2019-02-05 15:15:00,869.87,870.67,869.54,870.52,1400.0,869.87,870.67,869.54,870.52,1400.0
2019-02-05 15:20:00,870.3,870.82,870.3,870.76,2500.0,870.3,870.82,870.3,870.76,2500.0
2019-02-05 15:25:00,871.01,871.8,871.01,871.8,952.0,871.01,871.8,871.01,871.8,952.0
2019-02-05 15:30:00,871.77,871.77,870.62,870.62,1900.0,871.77,871.77,870.62,870.62,1900.0
2019-02-05 15:35:00,870.37,870.88,869.36,869.38,1200.0,870.37,870.88,869.36,869.38,1200.0
2019-02-05 15:40:00,869.39,869.68,868.62,868.98,2200.0,869.39,869.68,868.62,868.98,2200.0
2019-02-05 15:45:00,869.01,869.61,868.83,869.5,1800.0,869.01,869.61,868.83,869.5,1800.0
2019-02-05 15:50:00,869.51,869.9,868.87,869.82,2900.0,869.51,869.9,868.87,869.82,2900.0
2019-02-05 15:55:00,869.89,870.58,868.56,868.95,16473.0,869.89,870.58,868.56,868.95,16473.0
2019-02-06 09:30:00,870.86,872.4,870.0,872.4,1734.0,870.86,872.4,870.0,872.4,1734.0
2019-02-06 09:35:00,873.55,873.98,871.49,871.59,1200.0,873.55,873.98,871.49,871.59,1200.0
2019-02-06 09:40:00,871.5,872.71,869.23,871.43,2710.0,871.5,872.71,869.23,871.43,2710.0
2019-02-06 09:45:00,870.71,872.8,870.56,872.8,1200.0,870.71,872.8,870.56,872.8,1200.0
2019-02-06 09:50:00,873.61,873.61,872.76,872.76,600.0,873.61,873.61,872.76,872.76,600.0
2019-02-06 09:55:00,871.94,872.78,870.58,870.58,1236.0,871.94,872.78,870.58,870.58,1236.0
2019-02-06 10:00:00,869.74,871.36,869.42,871.34,3824.0,869.74,871.36,869.42,871.34,3824.0
2019-02-06 10:05:00,871.98,871.98,871.97,871.98,300.0,871.98,871.98,871.97,871.98,300.0
2019-02-06 10:10:00,871.51,871.96,870.1,871.96,2507.0,871.51,871.96,870.1,871.96,2507.0
2019-02-06 10:15:00,871.55,872.52,870.71,872.52,2613.0,871.55,872.52,870.71,872.52,2613.0
2019-02-06 10:20:00,871.63,871.63,871.62,871.62,300.0,871.63,871.63,871.62,871.62,300.0
2019-02-06 10:25:00,871.12,872.19,869.36,869.63,2514.0,871.12,872.19,869.36,869.63,2514.0
2019-02-06 10:30:00,870.39,870.59,868.93,868.93,2122.0,870.39,870.59,868.93,868.93,2122.0
2019-02-06 10:35:00,868.07,868.86,867.39,868.3,2887.0,868.07,868.86,867.39,868.3,2887.0
2019-02-06 10:40:00,868.4,868.4,866.25,866.25,1100.0,868.4,868.4,866.25,866.25,1100.0
2019-02-06 10:45:00,866.96,867.19,865.25,865.25,900.0,866.96,867.19,865.25,865.25,900.0
2019-02-06 10:50:00,865.25,866.05,865.05,865.82,900.0,865.25,866.05,865.05,865.82,900.0
2019-02-06 10:55:00,866.37,866.37,864.68,864.68,1100.0,866.37,866.37,864.68,864.68,1100.0
2019-02-06 11:00:00,865.67,867.73,865.67,867.73,1900.0,865.67,867.73,865.67,867.73,1900.0
2019-02-06 11:05:00,868.03,868.46,867.38,867.38,1600.0,868.03,868.46,867.38,867.38,1600.0
2019-02-06 11:10:00,867.85,867.85,867.21,867.28,600.0,867.85,867.85,867.21,867.28,600.0
2019-02-06 11:15:00,867.67,868.07,866.31,866.96,2251.0,867.67,868.07,866.31,866.96,2251.0
2019-02-06 11:20:00,866.95,867.15,866.13,866.14,1300.0,866.95,867.15,866.13,866.14,1300.0
2019-02-06 11:25:00,865.35,866.78,865.35,866.45,1300.0,865.35,866.78,865.35,866.45,1300.0
2019-02-06 11:30:00,866.68,867.81,866.28,867.77,2900.0,866.68,867.81,866.28,867.77,2900.0
2019-02-06 11:35:00,868.13,869.65,867.47,868.91,3469.0,868.13,869.65,867.47,868.91,3469.0
2019-02-06 11:40:00,869.26,869.38,866.68,866.68,1000.0,869.26,869.38,866.68,866.68,1000.0
2019-02-06 11:45:00,866.91,867.08,865.74,865.74,800.0,866.91,867.08,865.74,865.74,800.0
2019-02-06 11:50:00,865.56,866.14,863.97,866.14,1500.0,865.56,866.14,863.97,866.14,1500.0
2019-02-06 11:55:00,866.49,866.6,866.09,866.6,500.0,866.49,866.6,866.09,866.6,500.0
2019-02-06 12:00:00,866.69,866.69,866.69,866.69,100.0,866.69,866.69,866.69,866.69,100.0
2019-02-06 12:05:00,866.59,867.57,866.24,866.46,2210.0,866.59,867.57,866.24,866.46,2210.0
2019-02-06 12:10:00,866.85,867.69,866.71,866.95,1200.0,866.85,867.69,866.71,866.95,1200.0
2019-02-06 12:15:00,867.05,867.06,865.76,866.26,400.0,867.05,867.06,865.76,866.26,400.0
2019-02-06 12:20:00,866.26,866.26,866.26,866.26,0.0,866.26,866.26,866.26,866.26,0.0
2019-02-06 12:25:00,867.62,867.62,865.35,865.35,2300.0,867.62,867.62,865.35,865.35,2300.0
2019-02-06 12:30:00,865.45,867.01,865.18,867.01,1614.0,865.45,867.01,865.18,867.01,1614.0
2019-02-06 12:35:00,867.74,867.75,866.94,867.33,400.0,867.74,867.75,866.94,867.33,400.0
2019-02-06 12:40:00,867.86,867.86,867.2,867.79,300.0,867.86,867.86,867.2,867.79,300.0
2019-02-06 12:45:00,867.18,867.46,866.63,867.24,1200.0,867.18,867.46,866.63,867.24,1200.0
2019-02-06 12:50:00,867.92,867.92,867.53,867.91,1000.0,867.92,867.92,867.53,867.91,1000.0
2019-02-06 12:55:00,867.95,867.95,867.37,867.37,300.0,867.95,867.95,867.37,867.37,300.0
2019-02-06 13:00:00,867.9,868.86,867.9,868.41,1862.0,867.9,868.86,867.9,868.41,1862.0
2019-02-06 13:05:00,868.81,869.95,868.81,869.95,500.0,868.81,869.95,868.81,869.95,500.0
2019-02-06 13:10:00,869.41,869.97,869.41,869.88,771.0,869.41,869.97,869.41,869.88,771.0
2019-02-06 13:15:00,869.96,870.23,869.18,870.23,3400.0,869.96,870.23,869.18,870.23,3400.0
2019-02-06 13:20:00,869.86,869.86,868.96,868.96,800.0,869.86,869.86,868.96,868.96,800.0
2019-02-06 13:25:00,868.86,869.22,868.79,868.79,300.0,868.86,869.22,868.79,868.79,300.0
2019-02-06 13:30:00,868.75,870.05,868.75,870.05,907.0,868.75,870.05,868.75,870.05,907.0
2019-02-06 13:35:00,870.13,870.89,870.12,870.51,500.0,870.13,870.89,870.12,870.51,500.0
2019-02-06 13:40:00,870.23,870.23,869.66,870.14,1494.0,870.23,870.23,869.66,870.14,1494.0
2019-02-06 13:45:00,869.44,870.44,869.44,870.44,900.0,869.44,870.44,869.44,870.44,900.0
2019-02-06 13:50:00,870.63,870.9,870.63,870.9,500.0,870.63,870.9,870.63,870.9,500.0
2019-02-06 13:55:00,870.96,871.53,870.76,871.53,1600.0,870.96,871.53,870.76,871.53,1600.0
2019-02-06 14:00:00,870.68,871.03,869.85,869.93,1065.0,870.68,871.03,869.85,869.93,1065.0
2019-02-06 14:05:00,869.27,870.47,869.12,870.47,1700.0,869.27,870.47,869.12,870.47,1700.0
2019-02-06 14:10:00,870.2,870.25,869.93,869.93,1104.0,870.2,870.25,869.93,869.93,1104.0
2019-02-06 14:15:00,868.54,868.92,868.37,868.9,400.0,868.54,868.92,868.37,868.9,400.0
2019-02-06 14:20:00,868.37,869.46,868.37,869.46,900.0,868.37,869.46,868.37,869.46,900.0
2019-02-06 14:25:00,870.06,870.07,869.37,869.66,1600.0,870.06,870.07,869.37,869.66,1600.0
2019-02-06 14:30:00,869.86,869.86,868.59,868.6,1430.0,869.86,869.86,868.59,868.6,1430.0
2019-02-06 14:35:00,867.58,867.73,866.61,866.61,800.0,867.58,867.73,866.61,866.61,800.0
2019-02-06 14:40:00,866.47,866.47,866.46,866.47,100.0,866.47,866.47,866.46,866.47,100.0
2019-02-06 14:45:00,866.28,867.01,866.28,867.01,400.0,866.28,867.01,866.28,867.01,400.0
2019-02-06 14:50:00,868.14,868.63,867.7,868.31,1800.0,868.14,868.63,867.7,868.31,1800.0
2019-02-06 14:55:00,868.4,868.78,867.67,867.71,1740.0,868.4,868.78,867.67,867.71,1740.0
2019-02-06 15:00:00,867.57,867.6,865.4,865.41,600.0,867.57,867.6,865.4,865.41,600.0
2019-02-06 15:05:00,865.99,867.02,865.99,867.02,900.0,865.99,867.02,865.99,867.02,900.0
2019-02-06 15:10:00,867.07,867.07,865.87,866.61,1200.0,867.07,867.07,865.87,866.61,1200.0
2019-02-06 15:15:00,866.71,867.37,866.53,867.37,800.0,866.71,867.37,866.53,867.37,800.0
2019-02-06 15:20:00,867.38,867.83,866.99,867.55,1154.0,867.38,867.83,866.99,867.55,1154.0
2019-02-06 15:25:00,867.7,867.86,867.45,867.45,1200.0,867.7,867.86,867.45,867.45,1200.0
2019-02-06 15:30:00,866.98,867.08,865.06,866.18,3894.0,866.98,867.08,865.06,866.18,3894.0
2019-02-06 15:35:00,866.47,866.93,866.47,866.7,1820.0,866.47,866.93,866.47,866.7,1820.0
2019-02-06 15:40:00,867.07,867.45,866.9,866.9,1100.0,867.07,867.45,866.9,866.9,1100.0
2019-02-06 15:45:00,866.91,867.6,866.91,867.6,2200.0,866.91,867.6,866.91,867.6,2200.0
2019-02-06 15:50:00,867.5,868.38,867.31,868.38,3005.0,867.5,868.38,867.31,868.38,3005.0
2019-02-06 15:55:00,867.93,868.6,867.09,867.67,7690.0,867.93,868.6,867.09,867.67,7690.0
2019-02-07 09:30:00,874.88,874.88,867.37,867.38,3742.0,874.88,874.88,867.37,867.38,3742.0
2019-02-07 09:35:00,869.08,874.57,866.89,874.28,5020.0,869.08,874.57,866.89,874.28,5020.0
2019-02-07 09:40:00,874.26,878.41,874.25,876.96,6025.0,874.26,878.41,874.25,876.96,6025.0
2019-02-07 09:45:00,875.63,877.14,872.53,872.53,7500.0,875.63,877.14,872.53,872.53,7500.0
2019-02-07 09:50:00,869.85,875.97,869.85,874.25,5900.0,869.85,875.97,869.85,874.25,5900.0
2019-02-07 09:55:00,874.04,877.22,874.04,875.87,2544.0,874.04,877.22,874.04,875.87,2544.0
2019-02-07 10:00:00,875.87,876.15,874.4,874.52,2153.0,875.87,876.15,874.4,874.52,2153.0
2019-02-07 10:05:00,872.55,875.27,872.35,872.35,4120.0,872.55,875.27,872.35,872.35,4120.0
2019-02-07 10:10:00,871.45,871.97,864.0,864.0,2158.0,871.45,871.97,864.0,864.0,2158.0
2019-02-07 10:15:00,866.15,870.07,863.93,870.07,500.0,866.15,870.07,863.93,870.07,500.0
2019-02-07 10:20:00,867.85,869.14,866.49,868.6,2198.0,867.85,869.14,866.49,868.6,2198.0
2019-02-07 10:25:00,869.69,869.69,868.24,868.28,2914.0,869.69,869.69,868.24,868.28,2914.0
2019-02-07 10:30:00,868.85,870.35,868.85,869.57,3124.0,868.85,870.35,868.85,869.57,3124.0
2019-02-07 10:35:00,870.21,870.21,870.15,870.15,700.0,870.21,870.21,870.15,870.15,700.0
2019-02-07 10:40:00,870.05,873.3,870.05,873.19,900.0,870.05,873.3,870.05,873.19,900.0
2019-02-07 10:45:00,873.7,873.7,872.03,873.69,1700.0,873.7,873.7,872.03,873.69,1700.0
2019-02-07 10:50:00,873.74,873.78,869.24,869.37,5090.0,873.74,873.78,869.24,869.37,5090.0
2019-02-07 10:55:00,870.73,870.73,870.32,870.62,1000.0,870.73,870.73,870.32,870.62,1000.0
2019-02-07 11:00:00,870.95,871.8,869.71,869.72,2872.0,870.95,871.8,869.71,869.72,2872.0
2019-02-07 11:05:00,869.27,869.36,861.74,862.1,6646.0,869.27,869.36,861.74,862.1,6646.0
2019-02-07 11:10:00,861.24,862.23,860.0,862.14,2548.0,861.24,862.23,860.0,862.14,2548.0
2019-02-07 11:15:00,862.19,862.47,860.59,860.82,3000.0,862.19,862.47,860.59,860.82,3000.0
2019-02-07 11:20:00,861.7,864.19,861.7,862.98,2729.0,861.7,864.19,861.7,862.98,2729.0
2019-02-07 11:25:00,863.11,864.2,862.3,863.48,5911.0,863.11,864.2,862.3,863.48,5911.0
2019-02-07 11:30:00,864.0,864.16,861.92,861.92,2500.0,864.0,864.16,861.92,861.92,2500.0
2019-02-07 11:35:00,862.73,866.33,862.73,866.33,1152.0,862.73,866.33,862.73,866.33,1152.0
2019-02-07 11:40:00,866.47,868.74,866.46,868.74,611.0,866.47,868.74,866.46,868.74,611.0
2019-02-07 11:45:00,868.2,870.9,868.2,870.74,2587.0,868.2,870.9,868.2,870.74,2587.0
2019-02-07 11:50:00,871.0,871.44,868.76,869.99,1400.0,871.0,871.44,868.76,869.99,1400.0
2019-02-07 11:55:00,869.26,869.59,868.69,868.69,3268.0,869.26,869.59,868.69,868.69,3268.0
2019-02-07 12:00:00,868.48,871.0,868.34,871.0,2297.0,868.48,871.0,868.34,871.0,2297.0
2019-02-07 12:05:00,871.28,871.44,869.05,869.59,2915.0,871.28,871.44,869.05,869.59,2915.0
2019-02-07 12:10:00,868.8,869.19,868.42,869.18,700.0,868.8,869.19,868.42,869.18,700.0
2019-02-07 12:15:00,868.94,869.51,868.36,869.5,2900.0,868.94,869.51,868.36,869.5,2900.0
2019-02-07 12:20:00,869.5,869.83,868.89,869.04,4000.0,869.5,869.83,868.89,869.04,4000.0
2019-02-07 12:25:00,869.96,870.39,869.41,869.41,854.0,869.96,870.39,869.41,869.41,854.0
2019-02-07 12:30:00,870.45,870.45,870.23,870.24,200.0,870.45,870.45,870.23,870.24,200.0
2019-02-07 12:35:00,870.64,871.29,870.4,870.46,1900.0,870.64,871.29,870.4,870.46,1900.0
2019-02-07 12:40:00,870.66,870.66,868.83,868.83,1200.0,870.66,870.66,868.83,868.83,1200.0
2019-02-07 12:45:00,870.77,871.0,870.77,871.0,200.0,870.77,871.0,870.77,871.0,200.0
2019-02-07 12:50:00,870.63,871.08,870.23,870.25,2601.0,870.63,871.08,870.23,870.25,2601.0
2019-02-07 12:55:00,869.64,870.82,868.89,869.15,3500.0,869.64,870.82,868.89,869.15,3500.0
2019-02-07 13:00:00,869.52,871.52,869.52,870.93,2200.0,869.52,871.52,869.52,870.93,2200.0
2019-02-07 13:05:00,871.03,871.79,870.86,871.43,2020.0,871.03,871.79,870.86,871.43,2020.0
2019-02-07 13:10:00,871.78,871.78,869.54,869.54,1100.0,871.78,871.78,869.54,869.54,1100.0
2019-02-07 13:15:00,871.09,871.1,870.15,871.1,600.0,871.09,871.1,870.15,871.1,600.0
2019-02-07 13:20:00,872.0,873.59,872.0,873.59,631.0,872.0,873.59,872.0,873.59,631.0
2019-02-07 13:25:00,874.16,874.45,873.33,874.3,2853.0,874.16,874.45,873.33,874.3,2853.0
2019-02-07 13:30:00,874.42,876.24,874.38,875.89,1500.0,874.42,876.24,874.38,875.89,1500.0
2019-02-07 13:35:00,876.47,876.47,874.38,874.99,2735.0,876.47,876.47,874.38,874.99,2735.0
2019-02-07 13:40:00,873.72,874.67,873.72,874.67,300.0,873.72,874.67,873.72,874.67,300.0
2019-02-07 13:45:00,873.94,874.59,873.81,874.0,1049.0,873.94,874.59,873.81,874.0,1049.0
2019-02-07 13:50:00,873.88,873.88,873.28,873.28,300.0,873.88,873.88,873.28,873.28,300.0
2019-02-07 13:55:00,873.7,875.3,873.7,875.25,1100.0,873.7,875.3,873.7,875.25,1100.0
2019-02-07 14:00:00,875.59,876.05,873.89,874.53,3502.0,875.59,876.05,873.89,874.53,3502.0
2019-02-07 14:05:00,874.65,875.36,873.92,875.36,2900.0,874.65,875.36,873.92,875.36,2900.0
2019-02-07 14:10:00,875.97,875.97,875.29,875.32,400.0,875.97,875.97,875.29,875.32,400.0
2019-02-07 14:15:00,874.78,875.0,873.55,875.0,1700.0,874.78,875.0,873.55,875.0,1700.0
2019-02-07 14:20:00,875.05,875.05,874.94,874.95,200.0,875.05,875.05,874.94,874.95,200.0
2019-02-07 14:25:00,876.01,876.81,876.01,876.65,1700.0,876.01,876.81,876.01,876.65,1700.0
2019-02-07 14:30:00,875.86,876.24,875.54,875.98,500.0,875.86,876.24,875.54,875.98,500.0
2019-02-07 14:35:00,876.2,876.2,876.19,876.2,100.0,876.2,876.2,876.19,876.2,100.0
2019-02-07 14:40:00,876.16,876.16,874.93,875.85,3204.0,876.16,876.16,874.93,875.85,3204.0
2019-02-07 14:45:00,874.6,874.6,873.79,874.3,600.0,874.6,874.6,873.79,874.3,600.0
2019-02-07 14:50:00,875.07,876.56,874.85,875.99,1700.0,875.07,876.56,874.85,875.99,1700.0
2019-02-07 14:55:00,875.9,875.9,875.25,875.25,900.0,875.9,875.9,875.25,875.25,900.0
2019-02-07 15:00:00,875.59,875.61,874.25,874.26,1106.0,875.59,875.61,874.25,874.26,1106.0
2019-02-07 15:05:00,873.44,873.44,873.44,873.44,100.0,873.44,873.44,873.44,873.44,100.0
2019-02-07 15:10:00,873.68,873.9,873.17,873.9,500.0,873.68,873.9,873.17,873.9,500.0
2019-02-07 15:15:00,874.12,874.6,873.65,874.13,2809.0,874.12,874.6,873.65,874.13,2809.0
2019-02-07 15:20:00,874.67,874.87,874.41,874.87,700.0,874.67,874.87,874.41,874.87,700.0
2019-02-07 15:25:00,874.8,874.91,874.63,874.8,1200.0,874.8,874.91,874.63,874.8,1200.0
2019-02-07 15:30:00,875.29,876.28,875.12,876.14,2406.0,875.29,876.28,875.12,876.14,2406.0
2019-02-07 15:35:00,876.73,878.6,876.65,877.56,2600.0,876.73,878.6,876.65,877.56,2600.0
2019-02-07 15:40:00,878.7,879.31,878.27,879.12,2000.0,878.7,879.31,878.27,879.12,2000.0
2019-02-07 15:45:00,879.11,879.66,877.67,877.84,3018.0,879.11,879.66,877.67,877.84,3018.0
2019-02-07 15:50:00,877.62,879.0,877.62,879.0,3000.0,877.62,879.0,877.62,879.0,3000.0
2019-02-07 15:55:00,878.58,879.95,877.84,878.67,7158.0,878.58,879.95,877.84,878.67,7158.0
2019-02-08 09:30:00,873.16,878.94,873.16,878.34,5191.0,873.16,878.94,873.16,878.34,5191.0
2019-02-08 09:35:00,880.0,882.92,878.35,880.68,3360.0,880.0,882.92,878.35,880.68,3360.0
2019-02-08 09:40:00,879.54,889.88,879.54,887.3,7443.0,879.54,889.88,879.54,887.3,7443.0
2019-02-08 09:45:00,887.21,888.0,884.44,887.66,8599.0,887.21,888.0,884.44,887.66,8599.0
2019-02-08 09:50:00,888.08,888.08,882.66,882.66,4067.0,888.08,888.08,882.66,882.66,4067.0
2019-02-08 09:55:00,883.9,883.91,881.42,882.15,4146.0,883.9,883.91,881.42,882.15,4146.0
2019-02-08 10:00:00,882.47,883.26,878.78,878.78,1805.0,882.47,883.26,878.78,878.78,1805.0
2019-02-08 10:05:00,879.72,879.75,877.78,879.03,2798.0,879.72,879.75,877.78,879.03,2798.0
2019-02-08 10:10:00,878.02,878.25,875.16,876.32,1420.0,878.02,878.25,875.16,876.32,1420.0
2019-02-08 10:15:00,876.32,879.05,876.32,878.6,3915.0,876.32,879.05,876.32,878.6,3915.0
2019-02-08 10:20:00,877.3,878.8,877.3,878.67,600.0,877.3,878.8,877.3,878.67,600.0
2019-02-08 10:25:00,877.38,877.42,876.37,876.38,1400.0,877.38,877.42,876.37,876.38,1400.0
2019-02-08 10:30:00,875.61,878.08,874.72,878.08,1200.0,875.61,878.08,874.72,878.08,1200.0
2019-02-08 10:35:00,879.16,880.14,878.59,879.98,800.0,879.16,880.14,878.59,879.98,800.0
2019-02-08 10:40:00,879.57,880.85,878.65,880.26,2033.0,879.57,880.85,878.65,880.26,2033.0
2019-02-08 10:45:00,880.41,880.81,879.57,879.57,3200.0,880.41,880.81,879.57,879.57,3200.0
2019-02-08 10:50:00,878.72,879.07,878.0,878.63,2800.0,878.72,879.07,878.0,878.63,2800.0
2019-02-08 10:55:00,878.2,878.51,877.56,878.37,700.0,878.2,878.51,877.56,878.37,700.0
2019-02-08 11:00:00,877.95,878.49,876.27,876.28,2344.0,877.95,878.49,876.27,876.28,2344.0
2019-02-08 11:05:00,877.04,878.42,877.04,878.42,1700.0,877.04,878.42,877.04,878.42,1700.0
2019-02-08 11:10:00,878.31,880.0,878.0,880.0,968.0,878.31,880.0,878.0,880.0,968.0
2019-02-08 11:15:00,878.69,878.69,878.24,878.42,1100.0,878.69,878.69,878.24,878.42,1100.0
2019-02-08 11:20:00,877.67,878.22,877.03,878.22,400.0,877.67,878.22,877.03,878.22,400.0
2019-02-08 11:25:00,878.04,878.54,877.63,878.11,1100.0,878.04,878.54,877.63,878.11,1100.0
2019-02-08 11:30:00,878.57,878.57,877.24,877.85,1502.0,878.57,878.57,877.24,877.85,1502.0
2019-02-08 11:35:00,877.01,877.56,875.81,876.77,2800.0,877.01,877.56,875.81,876.77,2800.0
2019-02-08 11:40:00,876.77,877.8,876.76,877.79,1100.0,876.77,877.8,876.76,877.79,1100.0
2019-02-08 11:45:00,877.96,877.96,877.35,877.58,700.0,877.96,877.96,877.35,877.58,700.0
2019-02-08 11:50:00,877.52,877.52,875.93,875.93,800.0,877.52,877.52,875.93,875.93,800.0
2019-02-08 11:55:00,876.98,877.14,876.98,877.14,200.0,876.98,877.14,876.98,877.14,200.0
2019-02-08 12:00:00,878.2,878.2,875.86,875.86,1806.0,878.2,878.2,875.86,875.86,1806.0
2019-02-08 12:05:00,875.13,875.13,874.18,874.18,700.0,875.13,875.13,874.18,874.18,700.0
2019-02-08 12:10:00,874.91,875.73,874.91,875.45,800.0,874.91,875.73,874.91,875.45,800.0
2019-02-08 12:15:00,875.9,876.53,875.54,876.06,1100.0,875.9,876.53,875.54,876.06,1100.0
2019-02-08 12:20:00,876.06,876.06,876.06,876.06,0.0,876.06,876.06,876.06,876.06,0.0
2019-02-08 12:25:00,876.27,876.28,876.27,876.28,200.0,876.27,876.28,876.27,876.28,200.0
2019-02-08 12:30:00,875.98,876.02,875.67,875.67,600.0,875.98,876.02,875.67,875.67,600.0
2019-02-08 12:35:00,876.5,876.88,875.78,876.32,1602.0,876.5,876.88,875.78,876.32,1602.0
2019-02-08 12:40:00,875.57,875.6,875.41,875.41,600.0,875.57,875.6,875.41,875.41,600.0
2019-02-08 12:45:00,875.39,875.39,875.39,875.39,100.0,875.39,875.39,875.39,875.39,100.0
2019-02-08 12:50:00,875.24,875.24,875.0,875.0,1400.0,875.24,875.24,875.0,875.0,1400.0
2019-02-08 12:55:00,875.71,876.75,875.71,876.46,2500.0,875.71,876.75,875.71,876.46,2500.0
2019-02-08 13:00:00,877.46,877.46,876.27,876.91,1400.0,877.46,877.46,876.27,876.91,1400.0
2019-02-08 13:05:00,877.0,877.0,876.65,877.0,400.0,877.0,877.0,876.65,877.0,400.0
2019-02-08 13:10:00,877.32,877.71,877.31,877.45,1095.0,877.32,877.71,877.31,877.45,1095.0
2019-02-08 13:15:00,877.63,877.63,876.67,876.67,1574.0,877.63,877.63,876.67,876.67,1574.0
2019-02-08 13:20:00,876.66,876.67,876.64,876.64,800.0,876.66,876.67,876.64,876.64,800.0
2019-02-08 13:25:00,876.83,876.83,876.22,876.22,3390.0,876.83,876.83,876.22,876.22,3390.0
2019-02-08 13:30:00,876.25,876.75,875.47,875.47,2200.0,876.25,876.75,875.47,875.47,2200.0
2019-02-08 13:35:00,875.06,875.09,874.89,875.09,800.0,875.06,875.09,874.89,875.09,800.0
2019-02-08 13:40:00,874.88,875.27,874.88,874.99,1000.0,874.88,875.27,874.88,874.99,1000.0
2019-02-08 13:45:00,873.91,873.91,872.4,872.65,700.0,873.91,873.91,872.4,872.65,700.0
2019-02-08 13:50:00,873.4,873.41,871.59,871.66,1820.0,873.4,873.41,871.59,871.66,1820.0
2019-02-08 13:55:00,871.6,872.15,870.7,871.71,4030.0,871.6,872.15,870.7,871.71,4030.0
2019-02-08 14:00:00,872.09,872.09,871.55,871.63,700.0,872.09,872.09,871.55,871.63,700.0
2019-02-08 14:05:00,871.17,871.43,870.68,871.43,1504.0,871.17,871.43,870.68,871.43,1504.0
2019-02-08 14:10:00,871.87,872.24,870.79,871.44,900.0,871.87,872.24,870.79,871.44,900.0
2019-02-08 14:15:00,871.4,872.11,871.11,871.65,1500.0,871.4,872.11,871.11,871.65,1500.0
2019-02-08 14:20:00,871.08,871.09,869.71,869.72,800.0,871.08,871.09,869.71,869.72,800.0
2019-02-08 14:25:00,870.0,870.35,868.75,869.84,1200.0,870.0,870.35,868.75,869.84,1200.0
2019-02-08 14:30:00,870.17,872.09,869.25,872.09,2770.0,870.17,872.09,869.25,872.09,2770.0
2019-02-08 14:35:00,872.0,874.1,872.0,874.1,3040.0,872.0,874.1,872.0,874.1,3040.0
2019-02-08 14:40:00,874.1,874.3,871.15,871.59,1983.0,874.1,874.3,871.15,871.59,1983.0
2019-02-08 14:45:00,872.75,872.75,870.89,871.48,1100.0,872.75,872.75,870.89,871.48,1100.0
2019-02-08 14:50:00,870.91,872.5,870.9,872.5,900.0,870.91,872.5,870.9,872.5,900.0
2019-02-08 14:55:00,871.79,871.98,871.47,871.77,1200.0,871.79,871.98,871.47,871.77,1200.0
2019-02-08 15:00:00,871.89,871.89,871.69,871.69,900.0,871.89,871.89,871.69,871.69,900.0
2019-02-08 15:05:00,871.88,871.89,870.87,870.88,1000.0,871.88,871.89,870.87,870.88,1000.0
2019-02-08 15:10:00,871.29,871.95,871.09,871.8,700.0,871.29,871.95,871.09,871.8,700.0
2019-02-08 15:15:00,871.75,872.35,871.73,871.95,1500.0,871.75,872.35,871.73,871.95,1500.0
2019-02-08 15:20:00,871.91,871.96,870.85,871.0,5729.0,871.91,871.96,870.85,871.0,5729.0
2019-02-08 15:25:00,870.67,872.69,870.67,872.5,3678.0,870.67,872.69,870.67,872.5,3678.0
2019-02-08 15:30:00,872.39,872.39,871.24,872.35,1705.0,872.39,872.39,871.24,872.35,1705.0
2019-02-08 15:35:00,872.52,873.54,871.93,873.34,1000.0,872.52,873.54,871.93,873.34,1000.0
2019-02-08 15:40:00,872.33,872.56,871.44,871.98,2500.0,872.33,872.56,871.44,871.98,2500.0
2019-02-08 15:45:00,872.56,872.98,872.41,872.47,1600.0,872.56,872.98,872.41,872.47,1600.0
2019-02-08 15:50:00,872.4,872.83,871.54,871.93,5345.0,872.4,872.83,871.54,871.93,5345.0
2019-02-08 15:55:00,871.94,874.22,871.93,873.89,5294.0,871.94,874.22,871.93,873.89,5294.0
2019-02-11 09:30:00,875.38,877.83,874.98,877.83,2540.0,875.38,877.83,874.98,877.83,2540.0
2019-02-11 09:35:00,878.48,881.75,873.36,879.41,11246.0,878.48,881.75,873.36,879.41,11246.0
2019-02-11 09:40:00,878.17,878.17,872.76,872.76,1500.0,878.17,878.17,872.76,872.76,1500.0
2019-02-11 09:45:00,872.89,873.53,872.59,872.6,500.0,872.89,873.53,872.59,872.6,500.0
2019-02-11 09:50:00,872.49,875.09,871.84,875.09,3200.0,872.49,875.09,871.84,875.09,3200.0
2019-02-11 09:55:00,874.47,875.2,871.33,871.33,1600.0,874.47,875.2,871.33,871.33,1600.0
2019-02-11 10:00:00,873.46,875.42,873.29,875.42,1400.0,873.46,875.42,873.29,875.42,1400.0
2019-02-11 10:05:00,875.98,875.98,875.5,875.5,500.0,875.98,875.98,875.5,875.5,500.0
2019-02-11 10:10:00,874.9,875.73,874.7,875.56,4412.0,874.9,875.73,874.7,875.56,4412.0
2019-02-11 10:15:00,876.23,876.59,876.23,876.59,300.0,876.23,876.59,876.23,876.59,300.0
2019-02-11 10:20:00,876.95,876.95,875.29,875.59,1900.0,876.95,876.95,875.29,875.59,1900.0
2019-02-11 10:25:00,875.3,877.4,875.28,877.4,1300.0,875.3,877.4,875.28,877.4,1300.0
2019-02-11 10:30:00,878.0,879.4,877.62,879.4,800.0,878.0,879.4,877.62,879.4,800.0
2019-02-11 10:35:00,879.59,880.05,878.63,879.49,4060.0,879.59,880.05,878.63,879.49,4060.0
2019-02-11 10:40:00,879.71,879.71,879.35,879.35,200.0,879.71,879.71,879.35,879.35,200.0
2019-02-11 10:45:00,879.47,881.88,879.47,881.88,1900.0,879.47,881.88,879.47,881.88,1900.0
2019-02-11 10:50:00,882.08,883.53,881.86,882.27,2400.0,882.08,883.53,881.86,882.27,2400.0
2019-02-11 10:55:00,882.81,882.81,881.81,881.81,724.0,882.81,882.81,881.81,881.81,724.0
2019-02-11 11:00:00,880.45,881.36,880.12,881.36,900.0,880.45,881.36,880.12,881.36,900.0
2019-02-11 11:05:00,881.37,881.77,880.16,880.16,2500.0,881.37,881.77,880.16,880.16,2500.0
2019-02-11 11:10:00,880.01,880.76,879.42,879.42,700.0,880.01,880.76,879.42,879.42,700.0
2019-02-11 11:15:00,879.81,881.77,879.81,880.99,1656.0,879.81,881.77,879.81,880.99,1656.0
2019-02-11 11:20:00,881.59,882.72,880.76,882.72,1330.0,881.59,882.72,880.76,882.72,1330.0
2019-02-11 11:25:00,882.47,883.28,882.07,883.28,1400.0,882.47,883.28,882.07,883.28,1400.0
2019-02-11 11:30:00,882.61,884.37,881.7,884.37,3800.0,882.61,884.37,881.7,884.37,3800.0
2019-02-11 11:35:00,883.84,884.99,883.83,883.83,400.0,883.84,884.99,883.83,883.83,400.0
2019-02-11 11:40:00,884.96,886.53,884.86,885.78,1800.0,884.96,886.53,884.86,885.78,1800.0
2019-02-11 11:45:00,886.41,887.4,885.85,886.72,3800.0,886.41,887.4,885.85,886.72,3800.0
2019-02-11 11:50:00,886.05,887.84,886.05,887.83,1600.0,886.05,887.84,886.05,887.83,1600.0
2019-02-11 11:55:00,887.42,888.32,887.42,888.21,800.0,887.42,888.32,887.42,888.21,800.0
2019-02-11 12:00:00,888.17,888.87,887.4,888.08,4300.0,888.17,888.87,887.4,888.08,4300.0
2019-02-11 12:05:00,887.88,888.45,887.73,888.05,1100.0,887.88,888.45,887.73,888.05,1100.0
2019-02-11 12:10:00,888.22,888.22,887.22,887.22,900.0,888.22,888.22,887.22,887.22,900.0
2019-02-11 12:15:00,887.61,887.61,886.38,887.49,1650.0,887.61,887.61,886.38,887.49,1650.0
2019-02-11 12:20:00,887.49,888.1,887.49,888.1,700.0,887.49,888.1,887.49,888.1,700.0
2019-02-11 12:25:00,888.09,888.63,887.54,887.54,1586.0,888.09,888.63,887.54,887.54,1586.0
2019-02-11 12:30:00,887.16,887.66,886.56,886.63,1600.0,887.16,887.66,886.56,886.63,1600.0
2019-02-11 12:35:00,886.41,887.66,886.1,887.34,1200.0,886.41,887.66,886.1,887.34,1200.0
2019-02-11 12:40:00,887.0,887.0,886.0,886.88,700.0,887.0,887.0,886.0,886.88,700.0
2019-02-11 12:45:00,886.26,887.26,886.25,887.26,400.0,886.26,887.26,886.25,887.26,400.0
2019-02-11 12:50:00,887.18,887.87,886.85,887.87,810.0,887.18,887.87,886.85,887.87,810.0
2019-02-11 12:55:00,887.87,888.85,887.87,888.85,700.0,887.87,888.85,887.87,888.85,700.0
2019-02-11 13:00:00,888.84,888.84,887.89,888.13,5200.0,888.84,888.84,887.89,888.13,5200.0
2019-02-11 13:05:00,888.28,888.28,887.48,887.92,1794.0,888.28,888.28,887.48,887.92,1794.0
2019-02-11 13:10:00,887.65,888.49,886.73,888.49,1200.0,887.65,888.49,886.73,888.49,1200.0
2019-02-11 13:15:00,887.63,887.65,886.58,886.79,1706.0,887.63,887.65,886.58,886.79,1706.0
2019-02-11 13:20:00,886.41,887.19,886.41,887.17,2100.0,886.41,887.19,886.41,887.17,2100.0
2019-02-11 13:25:00,886.73,886.73,885.73,885.87,1000.0,886.73,886.73,885.73,885.87,1000.0
2019-02-11 13:30:00,885.73,886.51,885.37,886.51,2600.0,885.73,886.51,885.37,886.51,2600.0
2019-02-11 13:35:00,885.57,886.22,885.23,886.22,1400.0,885.57,886.22,885.23,886.22,1400.0
2019-02-11 13:40:00,885.49,885.49,884.81,885.12,1110.0,885.49,885.49,884.81,885.12,1110.0
2019-02-11 13:45:00,884.95,888.09,884.95,887.05,6000.0,884.95,888.09,884.95,887.05,6000.0
2019-02-11 13:50:00,887.05,888.01,887.05,887.89,1800.0,887.05,888.01,887.05,887.89,1800.0
2019-02-11 13:55:00,888.13,888.5,887.81,888.11,1500.0,888.13,888.5,887.81,888.11,1500.0
2019-02-11 14:00:00,887.7,887.7,885.89,885.89,2024.0,887.7,887.7,885.89,885.89,2024.0
2019-02-11 14:05:00,884.5,884.97,884.49,884.95,1070.0,884.5,884.97,884.49,884.95,1070.0
2019-02-11 14:10:00,884.93,886.02,884.86,885.46,1900.0,884.93,886.02,884.86,885.46,1900.0
2019-02-11 14:15:00,884.8,885.46,884.8,885.46,400.0,884.8,885.46,884.8,885.46,400.0
2019-02-11 14:20:00,885.45,886.47,885.11,885.11,800.0,885.45,886.47,885.11,885.11,800.0
2019-02-11 14:25:00,884.77,884.85,884.06,884.85,1500.0,884.77,884.85,884.06,884.85,1500.0
2019-02-11 14:30:00,885.66,885.66,884.97,885.09,400.0,885.66,885.66,884.97,885.09,400.0
2019-02-11 14:35:00,885.41,886.34,885.13,886.34,600.0,885.41,886.34,885.13,886.34,600.0
2019-02-11 14:40:00,885.48,886.09,885.33,885.33,1100.0,885.48,886.09,885.33,885.33,1100.0
2019-02-11 14:45:00,885.5,885.55,885.01,885.01,500.0,885.5,885.55,885.01,885.01,500.0
2019-02-11 14:50:00,885.68,885.87,884.86,885.1,1200.0,885.68,885.87,884.86,885.1,1200.0
2019-02-11 14:55:00,885.17,886.44,885.17,886.03,1150.0,885.17,886.44,885.17,886.03,1150.0
2019-02-11 15:00:00,886.66,886.66,885.98,886.57,1100.0,886.66,886.66,885.98,886.57,1100.0
2019-02-11 15:05:00,886.6,886.76,885.96,886.76,1970.0,886.6,886.76,885.96,886.76,1970.0
2019-02-11 15:10:00,886.05,886.53,886.05,886.53,1018.0,886.05,886.53,886.05,886.53,1018.0
2019-02-11 15:15:00,886.92,887.46,886.58,886.76,1600.0,886.92,887.46,886.58,886.76,1600.0
2019-02-11 15:20:00,886.88,886.88,886.08,886.51,600.0,886.88,886.88,886.08,886.51,600.0
2019-02-11 15:25:00,885.84,885.97,885.84,885.97,453.0,885.84,885.97,885.84,885.97,453.0
2019-02-11 15:30:00,886.51,886.72,885.68,885.68,2300.0,886.51,886.72,885.68,885.68,2300.0
2019-02-11 15:35:00,885.89,885.89,885.2,885.2,1850.0,885.89,885.89,885.2,885.2,1850.0
2019-02-11 15:40:00,884.69,885.17,884.44,885.04,900.0,884.69,885.17,884.44,885.04,900.0
2019-02-11 15:45:00,885.09,886.76,885.06,886.6,5967.0,885.09,886.76,885.06,886.6,5967.0
2019-02-11 15:50:00,887.11,887.78,886.59,887.78,4100.0,887.11,887.78,886.59,887.78,4100.0
2019-02-11 15:55:00,887.43,888.74,887.13,887.68,12876.0,887.43,888.74,887.13,887.68,12876.0
2019-02-12 09:30:00,888.55,892.29,887.92,892.29,3525.0,888.55,892.29,887.92,892.29,3525.0
2019-02-12 09:35:00,892.32,894.48,891.47,893.8,2305.0,892.32,894.48,891.47,893.8,2305.0
2019-02-12 09:40:00,893.8,894.72,892.12,894.72,2925.0,893.8,894.72,892.12,894.72,2925.0
2019-02-12 09:45:00,894.81,895.66,894.0,894.04,2100.0,894.81,895.66,894.0,894.04,2100.0
2019-02-12 09:50:00,894.97,895.05,892.49,894.71,3320.0,894.97,895.05,892.49,894.71,3320.0
2019-02-12 09:55:00,894.71,896.89,894.71,896.89,1610.0,894.71,896.89,894.71,896.89,1610.0
2019-02-12 10:00:00,896.26,896.84,896.0,896.84,1200.0,896.26,896.84,896.0,896.84,1200.0
2019-02-12 10:05:00,896.85,899.0,896.85,898.96,2831.0,896.85,899.0,896.85,898.96,2831.0
2019-02-12 10:10:00,898.7,899.43,897.7,899.12,3300.0,898.7,899.43,897.7,899.12,3300.0
2019-02-12 10:15:00,899.14,899.99,897.92,899.57,2831.0,899.14,899.99,897.92,899.57,2831.0
2019-02-12 10:20:00,899.19,899.19,898.35,898.35,2400.0,899.19,899.19,898.35,898.35,2400.0
2019-02-12 10:25:00,898.74,899.0,895.17,896.22,9536.0,898.74,899.0,895.17,896.22,9536.0
2019-02-12 10:30:00,896.9,896.9,894.13,894.13,728.0,896.9,896.9,894.13,894.13,728.0
2019-02-12 10:35:00,894.86,895.62,894.78,894.83,2225.0,894.86,895.62,894.78,894.83,2225.0
2019-02-12 10:40:00,894.27,894.33,893.88,894.15,1115.0,894.27,894.33,893.88,894.15,1115.0
2019-02-12 10:45:00,894.11,895.38,893.49,893.85,5117.0,894.11,895.38,893.49,893.85,5117.0
2019-02-12 10:50:00,893.3,895.09,893.29,895.09,2400.0,893.3,895.09,893.29,895.09,2400.0
2019-02-12 10:55:00,894.67,894.9,893.3,894.13,4269.0,894.67,894.9,893.3,894.13,4269.0
2019-02-12 11:00:00,894.34,896.8,893.39,893.4,5600.0,894.34,896.8,893.39,893.4,5600.0
2019-02-12 11:05:00,894.08,894.15,894.0,894.14,1100.0,894.08,894.15,894.0,894.14,1100.0
2019-02-12 11:10:00,894.28,894.28,892.97,893.16,1900.0,894.28,894.28,892.97,893.16,1900.0
2019-02-12 11:15:00,893.08,893.08,892.24,892.69,2141.0,893.08,893.08,892.24,892.69,2141.0
2019-02-12 11:20:00,892.61,892.87,892.49,892.5,1560.0,892.61,892.87,892.49,892.5,1560.0
2019-02-12 11:25:00,892.39,892.45,890.91,891.25,3024.0,892.39,892.45,890.91,891.25,3024.0
2019-02-12 11:30:00,891.23,891.53,889.58,890.01,1700.0,891.23,891.53,889.58,890.01,1700.0
2019-02-12 11:35:00,889.91,890.08,889.59,889.86,900.0,889.91,890.08,889.59,889.86,900.0
2019-02-12 11:40:00,889.9,890.0,889.18,889.79,4602.0,889.9,890.0,889.18,889.79,4602.0
2019-02-12 11:45:00,889.57,889.57,888.86,888.86,1002.0,889.57,889.57,888.86,888.86,1002.0
2019-02-12 11:50:00,889.23,889.71,889.23,889.47,1382.0,889.23,889.71,889.23,889.47,1382.0
2019-02-12 11:55:00,889.57,891.05,889.57,890.38,2318.0,889.57,891.05,889.57,890.38,2318.0
2019-02-12 12:00:00,891.09,891.11,890.41,890.68,1800.0,891.09,891.11,890.41,890.68,1800.0
2019-02-12 12:05:00,890.43,891.83,890.42,891.3,2600.0,890.43,891.83,890.42,891.3,2600.0
2019-02-12 12:10:00,891.54,891.54,890.01,890.6,3200.0,891.54,891.54,890.01,890.6,3200.0
2019-02-12 12:15:00,890.64,890.71,890.21,890.3,500.0,890.64,890.71,890.21,890.3,500.0
2019-02-12 12:20:00,890.45,891.06,888.99,890.17,2807.0,890.45,891.06,888.99,890.17,2807.0
2019-02-12 12:25:00,890.79,890.79,889.64,890.05,2100.0,890.79,890.79,889.64,890.05,2100.0
2019-02-12 12:30:00,890.04,891.49,890.04,890.22,2900.0,890.04,891.49,890.04,890.22,2900.0
2019-02-12 12:35:00,890.46,890.81,890.03,890.03,500.0,890.46,890.81,890.03,890.03,500.0
2019-02-12 12:40:00,890.85,891.93,890.25,890.3,4176.0,890.85,891.93,890.25,890.3,4176.0
2019-02-12 12:45:00,891.37,892.25,890.8,891.25,2303.0,891.37,892.25,890.8,891.25,2303.0
2019-02-12 12:50:00,892.39,892.39,890.79,890.79,5200.0,892.39,892.39,890.79,890.79,5200.0
2019-02-12 12:55:00,891.18,893.0,890.84,892.58,3100.0,891.18,893.0,890.84,892.58,3100.0
2019-02-12 13:00:00,891.99,893.16,891.99,892.66,1200.0,891.99,893.16,891.99,892.66,1200.0
2019-02-12 13:05:00,893.15,893.15,892.61,892.61,1800.0,893.15,893.15,892.61,892.61,1800.0
2019-02-12 13:10:00,892.41,892.41,890.88,890.88,1671.0,892.41,892.41,890.88,890.88,1671.0
2019-02-12 13:15:00,890.82,891.43,890.19,891.43,2403.0,890.82,891.43,890.19,891.43,2403.0
2019-02-12 13:20:00,891.66,892.36,891.66,892.36,1100.0,891.66,892.36,891.66,892.36,1100.0
2019-02-12 13:25:00,892.28,892.31,891.71,891.72,1100.0,892.28,892.31,891.71,891.72,1100.0
2019-02-12 13:30:00,892.26,892.27,891.5,891.5,1200.0,892.26,892.27,891.5,891.5,1200.0
2019-02-12 13:35:00,891.95,891.95,891.89,891.89,400.0,891.95,891.95,891.89,891.89,400.0
2019-02-12 13:40:00,892.13,892.38,891.76,892.38,1235.0,892.13,892.38,891.76,892.38,1235.0
2019-02-12 13:45:00,891.96,892.86,891.65,892.35,1200.0,891.96,892.86,891.65,892.35,1200.0
2019-02-12 13:50:00,892.83,892.83,892.07,892.07,1300.0,892.83,892.83,892.07,892.07,1300.0
2019-02-12 13:55:00,892.33,892.63,892.1,892.1,400.0,892.33,892.63,892.1,892.1,400.0
2019-02-12 14:00:00,892.07,892.08,892.07,892.08,300.0,892.07,892.08,892.07,892.08,300.0
2019-02-12 14:05:00,892.09,892.53,890.57,890.68,2300.0,892.09,892.53,890.57,890.68,2300.0
2019-02-12 14:10:00,890.57,890.72,889.95,890.03,900.0,890.57,890.72,889.95,890.03,900.0
2019-02-12 14:15:00,890.1,890.73,889.83,890.02,4794.0,890.1,890.73,889.83,890.02,4794.0
2019-02-12 14:20:00,889.85,890.5,889.65,890.5,2923.0,889.85,890.5,889.65,890.5,2923.0
2019-02-12 14:25:00,890.04,890.04,888.7,888.77,1500.0,890.04,890.04,888.7,888.77,1500.0
2019-02-12 14:30:00,889.09,890.53,889.07,889.38,2961.0,889.09,890.53,889.07,889.38,2961.0
2019-02-12 14:35:00,889.08,889.71,888.65,889.71,1200.0,889.08,889.71,888.65,889.71,1200.0
2019-02-12 14:40:00,889.86,890.55,889.64,890.17,2800.0,889.86,890.55,889.64,890.17,2800.0
2019-02-12 14:45:00,889.72,889.72,888.27,888.27,1241.0,889.72,889.72,888.27,888.27,1241.0
2019-02-12 14:50:00,889.03,889.39,889.03,889.34,1425.0,889.03,889.39,889.03,889.34,1425.0
2019-02-12 14:55:00,889.34,889.34,888.42,889.05,2603.0,889.34,889.34,888.42,889.05,2603.0
2019-02-12 15:00:00,889.7,890.33,889.42,889.87,3000.0,889.7,890.33,889.42,889.87,3000.0
2019-02-12 15:05:00,889.62,890.32,889.62,890.31,1600.0,889.62,890.32,889.62,890.31,1600.0
2019-02-12 15:10:00,889.87,889.96,889.47,889.81,3148.0,889.87,889.96,889.47,889.81,3148.0
2019-02-12 15:15:00,889.99,890.82,889.83,890.39,2400.0,889.99,890.82,889.83,890.39,2400.0
2019-02-12 15:20:00,890.09,890.66,890.07,890.19,3700.0,890.09,890.66,890.07,890.19,3700.0
2019-02-12 15:25:00,890.21,891.71,890.17,891.61,3590.0,890.21,891.71,890.17,891.61,3590.0
2019-02-12 15:30:00,891.76,892.82,891.41,891.76,3463.0,891.76,892.82,891.41,891.76,3463.0
2019-02-12 15:35:00,891.78,891.84,890.94,891.34,2400.0,891.78,891.84,890.94,891.34,2400.0
2019-02-12 15:40:00,890.98,891.3,889.93,889.93,5800.0,890.98,891.3,889.93,889.93,5800.0
2019-02-12 15:45:00,890.29,890.29,889.6,890.17,3792.0,890.29,890.29,889.6,890.17,3792.0
2019-02-12 15:50:00,889.98,891.35,889.6,891.35,8775.0,889.98,891.35,889.6,891.35,8775.0
2019-02-12 15:55:00,891.25,891.45,889.93,891.43,15229.0,891.25,891.45,889.93,891.43,15229.0
2019-02-13 09:30:00,890.44,894.41,889.34,891.25,4793.0,890.44,894.41,889.34,891.25,4793.0
2019-02-13 09:35:00,888.66,889.73,885.56,885.56,2284.0,888.66,889.73,885.56,885.56,2284.0
2019-02-13 09:40:00,885.8,885.8,882.87,883.05,700.0,885.8,885.8,882.87,883.05,700.0
2019-02-13 09:45:00,883.5,886.03,883.2,885.85,2919.0,883.5,886.03,883.2,885.85,2919.0
2019-02-13 09:50:00,885.65,885.65,884.71,884.71,1007.0,885.65,885.65,884.71,884.71,1007.0
2019-02-13 09:55:00,883.88,884.03,883.57,883.59,600.0,883.88,884.03,883.57,883.59,600.0
2019-02-13 10:00:00,885.95,886.78,885.62,886.77,500.0,885.95,886.78,885.62,886.77,500.0
2019-02-13 10:05:00,886.86,887.35,886.77,886.77,894.0,886.86,887.35,886.77,886.77,894.0
2019-02-13 10:10:00,886.59,887.76,886.58,887.76,800.0,886.59,887.76,886.58,887.76,800.0
2019-02-13 10:15:00,887.13,887.13,886.56,886.56,500.0,887.13,887.13,886.56,886.56,500.0
2019-02-13 10:20:00,887.61,887.61,887.61,887.61,100.0,887.61,887.61,887.61,887.61,100.0
2019-02-13 10:25:00,886.82,889.3,886.81,889.29,2562.0,886.82,889.3,886.81,889.29,2562.0
2019-02-13 10:30:00,887.2,887.95,886.87,887.95,800.0,887.2,887.95,886.87,887.95,800.0
2019-02-13 10:35:00,888.05,888.65,887.29,887.29,800.0,888.05,888.65,887.29,887.29,800.0
2019-02-13 10:40:00,886.73,886.81,886.2,886.6,1669.0,886.73,886.81,886.2,886.6,1669.0
2019-02-13 10:45:00,887.89,888.75,887.5,887.86,1875.0,887.89,888.75,887.5,887.86,1875.0
2019-02-13 10:50:00,888.62,888.71,887.53,887.54,1400.0,888.62,888.71,887.53,887.54,1400.0
2019-02-13 10:55:00,888.3,889.99,887.85,889.36,5501.0,888.3,889.99,887.85,889.36,5501.0
2019-02-13 11:00:00,888.43,890.0,886.91,886.92,6310.0,888.43,890.0,886.91,886.92,6310.0
2019-02-13 11:05:00,888.43,888.43,888.42,888.43,100.0,888.43,888.43,888.42,888.43,100.0
2019-02-13 11:10:00,887.92,888.37,887.23,887.96,600.0,887.92,888.37,887.23,887.96,600.0
2019-02-13 11:15:00,887.96,888.3,887.21,887.81,1500.0,887.96,888.3,887.21,887.81,1500.0
2019-02-13 11:20:00,887.73,887.73,885.95,885.95,1011.0,887.73,887.73,885.95,885.95,1011.0
2019-02-13 11:25:00,886.23,886.68,885.71,885.71,1248.0,886.23,886.68,885.71,885.71,1248.0
2019-02-13 11:30:00,886.68,886.68,885.08,885.08,1418.0,886.68,886.68,885.08,885.08,1418.0
2019-02-13 11:35:00,885.71,885.94,885.31,885.31,1223.0,885.71,885.94,885.31,885.31,1223.0
2019-02-13 11:40:00,885.17,885.87,885.01,885.82,1591.0,885.17,885.87,885.01,885.82,1591.0
2019-02-13 11:45:00,885.68,887.37,885.67,887.37,1916.0,885.68,887.37,885.67,887.37,1916.0
2019-02-13 11:50:00,886.67,886.97,886.41,886.6,700.0,886.67,886.97,886.41,886.6,700.0
2019-02-13 11:55:00,886.72,886.92,886.59,886.59,500.0,886.72,886.92,886.59,886.59,500.0
2019-02-13 12:00:00,886.47,886.47,885.59,886.23,1600.0,886.47,886.47,885.59,886.23,1600.0
2019-02-13 12:05:00,885.84,886.58,885.84,886.36,758.0,885.84,886.58,885.84,886.36,758.0
2019-02-13 12:10:00,886.88,887.43,886.88,887.43,501.0,886.88,887.43,886.88,887.43,501.0
2019-02-13 12:15:00,887.5,887.55,887.31,887.55,500.0,887.5,887.55,887.31,887.55,500.0
2019-02-13 12:20:00,887.53,888.27,887.28,887.85,700.0,887.53,888.27,887.28,887.85,700.0
2019-02-13 12:25:00,887.63,887.84,887.31,887.73,800.0,887.63,887.84,887.31,887.73,800.0
2019-02-13 12:30:00,887.4,887.6,886.81,887.6,411.0,887.4,887.6,886.81,887.6,411.0
2019-02-13 12:35:00,887.71,887.71,887.71,887.71,300.0,887.71,887.71,887.71,887.71,300.0
2019-02-13 12:40:00,887.51,888.2,887.51,888.2,900.0,887.51,888.2,887.51,888.2,900.0
2019-02-13 12:45:00,888.16,888.16,888.16,888.16,300.0,888.16,888.16,888.16,888.16,300.0
2019-02-13 12:50:00,887.52,887.65,887.19,887.29,800.0,887.52,887.65,887.19,887.29,800.0
2019-02-13 12:55:00,887.05,887.16,887.05,887.16,200.0,887.05,887.16,887.05,887.16,200.0
2019-02-13 13:00:00,887.17,887.27,886.63,886.63,1000.0,887.17,887.27,886.63,886.63,1000.0
2019-02-13 13:05:00,886.55,886.55,886.25,886.25,500.0,886.55,886.55,886.25,886.25,500.0
2019-02-13 13:10:00,886.0,886.58,885.14,886.56,2950.0,886.0,886.58,885.14,886.56,2950.0
2019-02-13 13:15:00,886.67,886.67,885.7,885.71,1787.0,886.67,886.67,885.7,885.71,1787.0
2019-02-13 13:20:00,886.11,887.13,886.07,886.33,1600.0,886.11,887.13,886.07,886.33,1600.0
2019-02-13 13:25:00,885.84,887.0,885.84,886.54,600.0,885.84,887.0,885.84,886.54,600.0
2019-02-13 13:30:00,886.56,886.57,886.56,886.57,304.0,886.56,886.57,886.56,886.57,304.0
2019-02-13 13:35:00,886.19,886.19,886.1,886.15,500.0,886.19,886.19,886.1,886.15,500.0
2019-02-13 13:40:00,885.92,886.63,885.91,886.35,800.0,885.92,886.63,885.91,886.35,800.0
2019-02-13 13:45:00,886.91,886.91,885.96,886.0,1000.0,886.91,886.91,885.96,886.0,1000.0
2019-02-13 13:50:00,886.38,887.05,886.0,886.89,2194.0,886.38,887.05,886.0,886.89,2194.0
2019-02-13 13:55:00,887.47,887.47,886.67,886.67,700.0,887.47,887.47,886.67,886.67,700.0
2019-02-13 14:00:00,886.76,887.12,886.56,886.61,1000.0,886.76,887.12,886.56,886.61,1000.0
2019-02-13 14:05:00,887.19,887.47,887.14,887.47,500.0,887.19,887.47,887.14,887.47,500.0
2019-02-13 14:10:00,887.22,887.22,886.58,886.75,1270.0,887.22,887.22,886.58,886.75,1270.0
2019-02-13 14:15:00,886.81,887.78,886.55,887.78,1100.0,886.81,887.78,886.55,887.78,1100.0
2019-02-13 14:20:00,887.82,887.85,887.18,887.82,1400.0,887.82,887.85,887.18,887.82,1400.0
2019-02-13 14:25:00,887.58,887.8,887.58,887.8,600.0,887.58,887.8,887.58,887.8,600.0
2019-02-13 14:30:00,887.76,889.2,887.76,888.55,4216.0,887.76,889.2,887.76,888.55,4216.0
2019-02-13 14:35:00,888.46,888.58,888.41,888.58,600.0,888.46,888.58,888.41,888.58,600.0
2019-02-13 14:40:00,888.57,889.84,888.51,889.12,2700.0,888.57,889.84,888.51,889.12,2700.0
2019-02-13 14:45:00,888.58,888.76,888.57,888.76,362.0,888.58,888.76,888.57,888.76,362.0
2019-02-13 14:50:00,888.92,889.27,888.91,889.26,707.0,888.92,889.27,888.91,889.26,707.0
2019-02-13 14:55:00,889.14,889.47,889.14,889.47,700.0,889.14,889.47,889.14,889.47,700.0
2019-02-13 15:00:00,889.15,889.66,889.03,889.53,2300.0,889.15,889.66,889.03,889.53,2300.0
2019-02-13 15:05:00,889.5,890.0,889.46,889.48,1833.0,889.5,890.0,889.46,889.48,1833.0
2019-02-13 15:10:00,889.46,890.93,889.46,890.38,4323.0,889.46,890.93,889.46,890.38,4323.0
2019-02-13 15:15:00,889.85,890.18,889.85,890.18,1000.0,889.85,890.18,889.85,890.18,1000.0
2019-02-13 15:20:00,890.0,891.43,889.74,891.11,4533.0,890.0,891.43,889.74,891.11,4533.0
2019-02-13 15:25:00,891.46,891.46,891.08,891.21,500.0,891.46,891.46,891.08,891.21,500.0
2019-02-13 15:30:00,891.25,893.0,891.24,893.0,1800.0,891.25,893.0,891.24,893.0,1800.0
2019-02-13 15:35:00,893.0,893.0,892.47,892.69,3000.0,893.0,893.0,892.47,892.69,3000.0
2019-02-13 15:40:00,892.95,893.0,892.44,892.79,3300.0,892.95,893.0,892.44,892.79,3300.0
2019-02-13 15:45:00,892.8,893.0,892.25,893.0,5690.0,892.8,893.0,892.25,893.0,5690.0
2019-02-13 15:50:00,892.78,894.35,892.69,894.19,4525.0,892.78,894.35,892.69,894.19,4525.0
2019-02-13 15:55:00,894.55,894.55,891.15,891.78,16378.0,894.55,894.55,891.15,891.78,16378.0
2019-02-14 09:30:00,888.04,888.04,888.04,888.04,1326.0,888.04,888.04,888.04,888.04,1326.0
2019-02-14 09:35:00,890.0,890.55,885.97,885.97,300.0,890.0,890.55,885.97,885.97,300.0
2019-02-14 09:40:00,888.5,890.64,888.06,888.06,300.0,888.5,890.64,888.06,888.06,300.0
2019-02-14 09:45:00,888.04,893.78,885.51,893.78,2761.0,888.04,893.78,885.51,893.78,2761.0
2019-02-14 09:50:00,893.88,895.72,892.84,892.97,4315.0,893.88,895.72,892.84,892.97,4315.0
2019-02-14 09:55:00,893.13,895.65,892.25,892.63,3322.0,893.13,895.65,892.25,892.63,3322.0
2019-02-14 10:00:00,893.18,894.75,893.18,893.9,2957.0,893.18,894.75,893.18,893.9,2957.0
2019-02-14 10:05:00,894.04,896.01,893.73,896.01,4300.0,894.04,896.01,893.73,896.01,4300.0
2019-02-14 10:10:00,895.26,896.21,894.57,895.06,4300.0,895.26,896.21,894.57,895.06,4300.0
2019-02-14 10:15:00,895.24,896.07,894.59,895.68,4700.0,895.24,896.07,894.59,895.68,4700.0
2019-02-14 10:20:00,896.0,896.32,894.42,894.54,5544.0,896.0,896.32,894.42,894.54,5544.0
2019-02-14 10:25:00,894.07,894.85,893.69,894.85,1700.0,894.07,894.85,893.69,894.85,1700.0
2019-02-14 10:30:00,895.43,896.41,894.89,896.04,4198.0,895.43,896.41,894.89,896.04,4198.0
2019-02-14 10:35:00,896.26,896.26,893.88,894.29,1300.0,896.26,896.26,893.88,894.29,1300.0
2019-02-14 10:40:00,894.77,896.02,894.39,894.91,2900.0,894.77,896.02,894.39,894.91,2900.0
2019-02-14 10:45:00,894.86,897.02,894.85,896.11,6901.0,894.86,897.02,894.85,896.11,6901.0
2019-02-14 10:50:00,896.49,897.29,896.12,897.1,2600.0,896.49,897.29,896.12,897.1,2600.0
2019-02-14 10:55:00,896.46,896.46,895.55,895.55,800.0,896.46,896.46,895.55,895.55,800.0
2019-02-14 11:00:00,894.28,894.69,894.28,894.63,700.0,894.28,894.69,894.28,894.63,700.0
2019-02-14 11:05:00,894.41,895.99,894.41,895.86,1300.0,894.41,895.99,894.41,895.86,1300.0
2019-02-14 11:10:00,896.5,896.5,895.95,895.99,1000.0,896.5,896.5,895.95,895.99,1000.0
2019-02-14 11:15:00,896.65,898.53,896.28,898.15,7315.0,896.65,898.53,896.28,898.15,7315.0
2019-02-14 11:20:00,898.1,898.1,897.22,897.22,800.0,898.1,898.1,897.22,897.22,800.0
2019-02-14 11:25:00,898.07,898.1,896.79,896.79,1724.0,898.07,898.1,896.79,896.79,1724.0
2019-02-14 11:30:00,897.47,897.91,897.2,897.91,600.0,897.47,897.91,897.2,897.91,600.0
2019-02-14 11:35:00,898.47,898.47,897.28,897.28,2978.0,898.47,898.47,897.28,897.28,2978.0
2019-02-14 11:40:00,897.29,898.11,897.27,897.27,400.0,897.29,898.11,897.27,897.27,400.0
2019-02-14 11:45:00,898.34,899.19,898.34,898.59,400.0,898.34,899.19,898.34,898.59,400.0
2019-02-14 11:50:00,899.78,901.6,898.89,900.32,8606.0,899.78,901.6,898.89,900.32,8606.0
2019-02-14 11:55:00,900.2,900.63,899.67,900.62,700.0,900.2,900.63,899.67,900.62,700.0
2019-02-14 12:00:00,901.35,901.35,901.35,901.35,100.0,901.35,901.35,901.35,901.35,100.0
2019-02-14 12:05:00,901.0,901.2,900.23,900.8,1670.0,901.0,901.2,900.23,900.8,1670.0
2019-02-14 12:10:00,901.58,901.87,901.58,901.87,200.0,901.58,901.87,901.58,901.87,200.0
2019-02-14 12:15:00,902.0,902.77,901.86,902.77,1820.0,902.0,902.77,901.86,902.77,1820.0
2019-02-14 12:20:00,902.63,902.96,902.63,902.63,500.0,902.63,902.96,902.63,902.63,500.0
2019-02-14 12:25:00,902.8,902.81,902.35,902.35,707.0,902.8,902.81,902.35,902.35,707.0
2019-02-14 12:30:00,903.12,903.12,902.37,902.37,300.0,903.12,903.12,902.37,902.37,300.0
2019-02-14 12:35:00,902.82,904.0,902.6,903.1,2405.0,902.82,904.0,902.6,903.1,2405.0
2019-02-14 12:40:00,903.48,904.77,903.48,904.77,1033.0,903.48,904.77,903.48,904.77,1033.0
2019-02-14 12:45:00,904.32,904.34,903.84,903.84,500.0,904.32,904.34,903.84,903.84,500.0
2019-02-14 12:50:00,902.49,903.42,902.27,902.27,1100.0,902.49,903.42,902.27,902.27,1100.0
2019-02-14 12:55:00,903.09,903.1,902.22,902.31,3000.0,903.09,903.1,902.22,902.31,3000.0
2019-02-14 13:00:00,902.52,904.99,902.52,904.88,3110.0,902.52,904.99,902.52,904.88,3110.0
2019-02-14 13:05:00,905.22,906.91,905.12,905.71,2314.0,905.22,906.91,905.12,905.71,2314.0
2019-02-14 13:10:00,904.35,905.78,904.35,904.99,1300.0,904.35,905.78,904.35,904.99,1300.0
2019-02-14 13:15:00,904.7,905.21,904.32,904.92,900.0,904.7,905.21,904.32,904.92,900.0
2019-02-14 13:20:00,904.92,904.92,904.92,904.92,0.0,904.92,904.92,904.92,904.92,0.0
2019-02-14 13:25:00,904.97,905.78,904.88,905.62,1212.0,904.97,905.78,904.88,905.62,1212.0
2019-02-14 13:30:00,905.14,905.14,904.28,904.29,400.0,905.14,905.14,904.28,904.29,400.0
2019-02-14 13:35:00,903.83,903.83,903.83,903.83,200.0,903.83,903.83,903.83,903.83,200.0
2019-02-14 13:40:00,904.24,904.55,903.93,903.94,500.0,904.24,904.55,903.93,903.94,500.0
2019-02-14 13:45:00,904.54,904.88,904.44,904.88,530.0,904.54,904.88,904.44,904.88,530.0
2019-02-14 13:50:00,905.58,906.17,904.57,904.57,2300.0,905.58,906.17,904.57,904.57,2300.0
2019-02-14 13:55:00,905.0,905.58,904.71,905.58,500.0,905.0,905.58,904.71,905.58,500.0
2019-02-14 14:00:00,905.25,905.25,905.25,905.25,200.0,905.25,905.25,905.25,905.25,200.0
2019-02-14 14:05:00,904.91,906.07,904.91,906.06,500.0,904.91,906.07,904.91,906.06,500.0
2019-02-14 14:10:00,906.25,907.32,906.25,906.39,860.0,906.25,907.32,906.25,906.39,860.0
2019-02-14 14:15:00,906.34,907.09,906.34,907.09,400.0,906.34,907.09,906.34,907.09,400.0
2019-02-14 14:20:00,907.64,907.64,906.55,907.13,1700.0,907.64,907.64,906.55,907.13,1700.0
2019-02-14 14:25:00,907.14,907.51,907.14,907.5,484.0,907.14,907.51,907.14,907.5,484.0
2019-02-14 14:30:00,907.68,907.76,906.84,907.17,1600.0,907.68,907.76,906.84,907.17,1600.0
2019-02-14 14:35:00,906.96,906.96,906.91,906.93,300.0,906.96,906.96,906.91,906.93,300.0
2019-02-14 14:40:00,907.43,907.43,906.45,906.65,800.0,907.43,907.43,906.45,906.65,800.0
2019-02-14 14:45:00,906.76,907.4,906.7,906.86,1839.0,906.76,907.4,906.7,906.86,1839.0
2019-02-14 14:50:00,906.3,907.76,906.3,907.61,1804.0,906.3,907.76,906.3,907.61,1804.0
2019-02-14 14:55:00,908.09,908.09,906.66,906.83,900.0,908.09,908.09,906.66,906.83,900.0
2019-02-14 15:00:00,906.73,906.73,906.33,906.34,400.0,906.73,906.73,906.33,906.34,400.0
2019-02-14 15:05:00,906.05,908.04,905.41,906.82,3057.0,906.05,908.04,905.41,906.82,3057.0
2019-02-14 15:10:00,906.1,906.68,906.1,906.34,400.0,906.1,906.68,906.1,906.34,400.0
2019-02-14 15:15:00,906.3,906.63,906.05,906.44,1066.0,906.3,906.63,906.05,906.44,1066.0
2019-02-14 15:20:00,906.44,906.74,906.03,906.74,1800.0,906.44,906.74,906.03,906.74,1800.0
2019-02-14 15:25:00,906.47,906.96,906.39,906.77,1100.0,906.47,906.96,906.39,906.77,1100.0
2019-02-14 15:30:00,906.83,908.43,906.83,908.43,2800.0,906.83,908.43,906.83,908.43,2800.0
2019-02-14 15:35:00,908.12,908.54,907.63,908.54,1900.0,908.12,908.54,907.63,908.54,1900.0
2019-02-14 15:40:00,908.41,908.77,907.41,907.41,2200.0,908.41,908.77,907.41,907.41,2200.0
2019-02-14 15:45:00,907.38,907.89,906.77,906.77,2370.0,907.38,907.89,906.77,906.77,2370.0
2019-02-14 15:50:00,906.86,906.86,905.03,905.57,4399.0,906.86,906.86,905.03,905.57,4399.0
2019-02-14 15:55:00,905.34,905.77,903.59,905.77,13895.0,905.34,905.77,903.59,905.77,13895.0
2019-02-15 09:30:00,910.83,912.44,909.5,910.19,9683.0,910.83,912.44,909.5,910.19,9683.0
2019-02-15 09:35:00,909.02,911.33,909.0,911.32,1200.0,909.02,911.33,909.0,911.32,1200.0
2019-02-15 09:40:00,910.44,914.66,910.44,914.3,1750.0,910.44,914.66,910.44,914.3,1750.0
2019-02-15 09:45:00,913.96,915.69,913.96,914.36,3352.0,913.96,915.69,913.96,914.36,3352.0
2019-02-15 09:50:00,913.65,916.16,911.93,915.51,2425.0,913.65,916.16,911.93,915.51,2425.0
2019-02-15 09:55:00,914.78,915.05,913.88,913.88,900.0,914.78,915.05,913.88,913.88,900.0
2019-02-15 10:00:00,915.48,917.99,915.09,915.27,3635.0,915.48,917.99,915.09,915.27,3635.0
2019-02-15 10:05:00,914.74,914.74,913.71,913.72,300.0,914.74,914.74,913.71,913.72,300.0
2019-02-15 10:10:00,913.58,915.07,913.58,914.61,1806.0,913.58,915.07,913.58,914.61,1806.0
2019-02-15 10:15:00,915.56,916.28,914.92,915.61,950.0,915.56,916.28,914.92,915.61,950.0
2019-02-15 10:20:00,915.85,916.34,915.16,916.34,1705.0,915.85,916.34,915.16,916.34,1705.0
2019-02-15 10:25:00,916.06,916.83,916.05,916.65,1000.0,916.06,916.83,916.05,916.65,1000.0
2019-02-15 10:30:00,916.43,916.43,915.26,915.26,1800.0,916.43,916.43,915.26,915.26,1800.0
2019-02-15 10:35:00,914.76,916.63,914.61,915.7,3300.0,914.76,916.63,914.61,915.7,3300.0
2019-02-15 10:40:00,916.49,917.7,916.42,917.69,600.0,916.49,917.7,916.42,917.69,600.0
2019-02-15 10:45:00,917.62,918.31,917.61,917.62,1025.0,917.62,918.31,917.61,917.62,1025.0
2019-02-15 10:50:00,917.4,919.3,917.1,918.05,4746.0,917.4,919.3,917.1,918.05,4746.0
2019-02-15 10:55:00,918.05,918.89,918.05,918.3,1200.0,918.05,918.89,918.05,918.3,1200.0
2019-02-15 11:00:00,918.55,920.75,918.54,920.6,4401.0,918.55,920.75,918.54,920.6,4401.0
2019-02-15 11:05:00,920.58,921.0,920.08,920.63,4906.0,920.58,921.0,920.08,920.63,4906.0
2019-02-15 11:10:00,920.02,920.02,918.63,919.1,2053.0,920.02,920.02,918.63,919.1,2053.0
2019-02-15 11:15:00,919.4,919.43,918.56,918.99,624.0,919.4,919.43,918.56,918.99,624.0
2019-02-15 11:20:00,918.86,920.38,918.56,918.56,3453.0,918.86,920.38,918.56,918.56,3453.0
2019-02-15 11:25:00,918.23,918.66,918.13,918.13,800.0,918.23,918.66,918.13,918.13,800.0
2019-02-15 11:30:00,917.91,918.39,917.01,918.39,700.0,917.91,918.39,917.01,918.39,700.0
2019-02-15 11:35:00,917.42,918.17,917.36,917.82,1200.0,917.42,918.17,917.36,917.82,1200.0
2019-02-15 11:40:00,918.7,919.44,918.7,918.75,810.0,918.7,919.44,918.7,918.75,810.0
2019-02-15 11:45:00,918.72,919.27,918.72,919.11,900.0,918.72,919.27,918.72,919.11,900.0
2019-02-15 11:50:00,918.63,919.59,918.63,919.59,500.0,918.63,919.59,918.63,919.59,500.0
2019-02-15 11:55:00,919.73,920.19,918.88,919.37,2600.0,919.73,920.19,918.88,919.37,2600.0
2019-02-15 12:00:00,918.88,919.16,917.93,917.97,1000.0,918.88,919.16,917.93,917.97,1000.0
2019-02-15 12:05:00,917.25,918.27,917.25,918.13,1800.0,917.25,918.27,917.25,918.13,1800.0
2019-02-15 12:10:00,917.97,918.19,917.97,918.04,500.0,917.97,918.19,917.97,918.04,500.0
2019-02-15 12:15:00,918.48,919.17,917.76,919.07,1601.0,918.48,919.17,917.76,919.07,1601.0
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 12:25:00,919.08,919.08,919.08,919.08,0.0,919.08,919.08,919.08,919.08,0.0
2019-02-15 12:30:00,919.0,919.23,918.99,919.23,701.0,919.0,919.23,918.99,919.23,701.0
2019-02-15 12:35:00,919.5,919.51,919.03,919.24,900.0,919.5,919.51,919.03,919.24,900.0
2019-02-15 12:40:00,919.25,919.26,919.25,919.25,167.0,919.25,919.26,919.25,919.25,167.0
2019-02-15 12:45:00,918.99,919.24,918.68,918.79,1100.0,918.99,919.24,918.68,918.79,1100.0
2019-02-15 12:50:00,918.61,919.88,918.52,919.82,1514.0,918.61,919.88,918.52,919.82,1514.0
2019-02-15 12:55:00,919.63,920.05,919.1,919.1,980.0,919.63,920.05,919.1,919.1,980.0
2019-02-15 13:00:00,919.29,920.02,919.28,919.83,1100.0,919.29,920.02,919.28,919.83,1100.0
2019-02-15 13:05:00,919.21,919.64,919.21,919.62,433.0,919.21,919.64,919.21,919.62,433.0
2019-02-15 13:10:00,919.45,920.07,919.42,920.07,996.0,919.45,920.07,919.42,920.07,996.0
2019-02-15 13:15:00,919.63,919.63,919.21,919.3,600.0,919.63,919.63,919.21,919.3,600.0
2019-02-15 13:20:00,919.27,919.58,919.24,919.3,443.0,919.27,919.58,919.24,919.3,443.0
2019-02-15 13:25:00,919.41,920.12,919.41,920.12,300.0,919.41,920.12,919.41,920.12,300.0
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 13:35:00,919.57,919.57,919.57,919.57,0.0,919.57,919.57,919.57,919.57,0.0
2019-02-15 13:40:00,919.45,919.45,919.13,919.25,700.0,919.45,919.45,919.13,919.25,700.0
2019-02-15 13:45:00,918.7,919.05,918.7,919.05,300.0,918.7,919.05,918.7,919.05,300.0
2019-02-15 13:50:00,919.02,919.45,919.02,919.45,300.0,919.02,919.45,919.02,919.45,300.0
2019-02-15 13:55:00,919.7,920.01,919.41,919.45,1400.0,919.7,920.01,919.41,919.45,1400.0
2019-02-15 14:00:00,919.4,919.87,918.25,918.95,4310.0,919.4,919.87,918.25,918.95,4310.0
2019-02-15 14:05:00,919.4,919.4,918.85,918.85,400.0,919.4,919.4,918.85,918.85,400.0
2019-02-15 14:10:00,918.71,919.27,918.71,919.0,1400.0,918.71,919.27,918.71,919.0,1400.0
2019-02-15 14:15:00,919.07,919.12,918.19,919.12,900.0,919.07,919.12,918.19,919.12,900.0
2019-02-15 14:20:00,918.32,919.13,918.32,918.93,1100.0,918.32,919.13,918.32,918.93,1100.0
2019-02-15 14:25:00,918.93,918.94,918.3,918.3,600.0,918.93,918.94,918.3,918.3,600.0
2019-02-15 14:30:00,918.3,918.31,917.91,917.91,1200.0,918.3,918.31,917.91,917.91,1200.0
2019-02-15 14:35:00,917.75,918.31,917.75,918.26,600.0,917.75,918.31,917.75,918.26,600.0
2019-02-15 14:40:00,918.92,918.92,918.32,918.69,600.0,918.92,918.92,918.32,918.69,600.0
2019-02-15 14:45:00,918.43,919.4,918.25,919.4,2476.0,918.43,919.4,918.25,919.4,2476.0
2019-02-15 14:50:00,918.46,918.73,918.06,918.55,1700.0,918.46,918.73,918.06,918.55,1700.0
2019-02-15 14:55:00,919.2,919.51,918.7,919.26,1800.0,919.2,919.51,918.7,919.26,1800.0
2019-02-15 15:00:00,918.99,919.87,918.87,919.01,1900.0,918.99,919.87,918.87,919.01,1900.0
2019-02-15 15:05:00,919.47,920.05,918.63,918.63,620.0,919.47,920.05,918.63,918.63,620.0
2019-02-15 15:10:00,919.32,919.59,919.2,919.59,800.0,919.32,919.59,919.2,919.59,800.0
2019-02-15 15:15:00,919.23,919.67,918.83,919.67,1629.0,919.23,919.67,918.83,919.67,1629.0
2019-02-15 15:20:00,919.63,920.12,919.41,920.12,481.0,919.63,920.12,919.41,920.12,481.0
2019-02-15 15:25:00,920.47,920.47,919.73,920.01,3146.0,920.47,920.47,919.73,920.01,3146.0
2019-02-15 15:30:00,919.97,920.33,919.96,920.21,600.0,919.97,920.33,919.96,920.21,600.0
2019-02-15 15:35:00,920.44,920.44,919.78,920.33,1200.0,920.44,920.44,919.78,920.33,1200.0
2019-02-15 15:40:00,920.04,920.34,919.64,919.64,2346.0,920.04,920.34,919.64,919.64,2346.0
2019-02-15 15:45:00,919.92,922.05,919.92,922.05,5609.0,919.92,922.05,919.92,922.05,5609.0
2019-02-15 15:50:00,922.06,922.28,921.24,921.99,7624.0,922.06,922.28,921.24,921.99,7624.0
2019-02-15 15:55:00,921.31,922.01,919.84,920.8,13169.0,921.31,922.01,919.84,920.8,13169.0
2019-02-19 09:30:00,920.0,926.75,919.47,924.26,13698.0,920.0,926.75,919.47,924.26,13698.0
2019-02-19 09:35:00,924.37,925.51,923.84,924.88,7519.0,924.37,925.51,923.84,924.88,7519.0
2019-02-19 09:40:00,921.75,923.3,918.38,918.46,2811.0,921.75,923.3,918.38,918.46,2811.0
2019-02-19 09:45:00,918.46,918.46,916.29,916.75,3500.0,918.46,918.46,916.29,916.75,3500.0
2019-02-19 09:50:00,917.67,917.9,915.88,917.08,6560.0,917.67,917.9,915.88,917.08,6560.0
2019-02-19 09:55:00,918.24,918.63,917.24,917.94,819.0,918.24,918.63,917.24,917.94,819.0
2019-02-19 10:00:00,916.54,917.09,914.39,915.0,2518.0,916.54,917.09,914.39,915.0,2518.0
2019-02-19 10:05:00,914.32,917.37,913.54,913.54,3710.0,914.32,917.37,913.54,913.54,3710.0
2019-02-19 10:10:00,913.34,913.34,910.01,910.58,1800.0,913.34,913.34,910.01,910.58,1800.0
2019-02-19 10:15:00,911.27,911.99,910.31,910.74,1450.0,911.27,911.99,910.31,910.74,1450.0
2019-02-19 10:20:00,910.98,911.16,910.25,911.01,600.0,910.98,911.16,910.25,911.01,600.0
2019-02-19 10:25:00,910.96,911.38,910.96,911.3,600.0,910.96,911.38,910.96,911.3,600.0
2019-02-19 10:30:00,911.41,913.1,911.41,912.23,950.0,911.41,913.1,911.41,912.23,950.0
2019-02-19 10:35:00,912.27,914.02,912.27,913.47,2751.0,912.27,914.02,912.27,913.47,2751.0
2019-02-19 10:40:00,914.24,916.18,914.05,915.14,1518.0,914.24,916.18,914.05,915.14,1518.0
2019-02-19 10:45:00,915.89,916.36,915.54,915.54,900.0,915.89,916.36,915.54,915.54,900.0
2019-02-19 10:50:00,915.56,916.94,915.42,915.42,1226.0,915.56,916.94,915.42,915.42,1226.0
2019-02-19 10:55:00,916.28,918.27,916.28,918.27,500.0,916.28,918.27,916.28,918.27,500.0
2019-02-19 11:00:00,918.78,919.35,918.78,919.05,1502.0,918.78,919.35,918.78,919.05,1502.0
2019-02-19 11:05:00,919.84,920.25,919.64,919.64,700.0,919.84,920.25,919.64,919.64,700.0
2019-02-19 11:10:00,919.86,922.0,919.85,920.82,4808.0,919.86,922.0,919.85,920.82,4808.0
2019-02-19 11:15:00,920.21,920.21,919.01,919.83,900.0,920.21,920.21,919.01,919.83,900.0
2019-02-19 11:20:00,919.6,919.6,918.48,918.85,614.0,919.6,919.6,918.48,918.85,614.0
2019-02-19 11:25:00,918.23,918.62,917.4,918.0,1584.0,918.23,918.62,917.4,918.0,1584.0
2019-02-19 11:30:00,918.0,919.26,918.0,918.03,2634.0,918.0,919.26,918.0,918.03,2634.0
2019-02-19 11:35:00,918.5,919.75,918.49,919.75,500.0,918.5,919.75,918.49,919.75,500.0
2019-02-19 11:40:00,919.49,920.7,918.91,920.7,2530.0,919.49,920.7,918.91,920.7,2530.0
2019-02-19 11:45:00,920.82,922.31,920.27,921.88,1413.0,920.82,922.31,920.27,921.88,1413.0
2019-02-19 11:50:00,921.35,921.35,920.6,920.6,1072.0,921.35,921.35,920.6,920.6,1072.0
2019-02-19 11:55:00,920.95,922.08,920.6,921.17,600.0,920.95,922.08,920.6,921.17,600.0
2019-02-19 12:00:00,921.05,921.05,920.36,920.36,600.0,921.05,921.05,920.36,920.36,600.0
2019-02-19 12:05:00,920.5,920.84,920.34,920.69,1400.0,920.5,920.84,920.34,920.69,1400.0
2019-02-19 12:10:00,920.35,920.35,918.99,918.99,1260.0,920.35,920.35,918.99,918.99,1260.0
2019-02-19 12:15:00,919.31,919.31,918.71,918.71,1250.0,919.31,919.31,918.71,918.71,1250.0
2019-02-19 12:20:00,918.64,918.98,917.55,918.98,2307.0,918.64,918.98,917.55,918.98,2307.0
2019-02-19 12:25:00,919.5,919.51,919.5,919.5,100.0,919.5,919.51,919.5,919.5,100.0
2019-02-19 12:30:00,919.49,920.08,918.95,920.08,499.0,919.49,920.08,918.95,920.08,499.0
2019-02-19 12:35:00,920.06,921.08,920.06,921.08,1100.0,920.06,921.08,920.06,921.08,1100.0
2019-02-19 12:40:00,921.1,922.14,921.09,921.82,700.0,921.1,922.14,921.09,921.82,700.0
2019-02-19 12:45:00,921.31,921.45,920.54,920.61,1100.0,921.31,921.45,920.54,920.61,1100.0
2019-02-19 12:50:00,920.81,921.67,920.38,921.31,1200.0,920.81,921.67,920.38,921.31,1200.0
2019-02-19 12:55:00,921.2,921.2,919.99,919.99,700.0,921.2,921.2,919.99,919.99,700.0
2019-02-19 13:00:00,919.84,920.46,918.88,918.88,800.0,919.84,920.46,918.88,918.88,800.0
2019-02-19 13:05:00,919.32,919.78,918.86,919.42,1500.0,919.32,919.78,918.86,919.42,1500.0
2019-02-19 13:10:00,919.42,919.42,918.66,918.66,500.0,919.42,919.42,918.66,918.66,500.0
2019-02-19 13:15:00,918.0,918.0,918.0,918.0,100.0,918.0,918.0,918.0,918.0,100.0
2019-02-19 13:20:00,918.42,918.43,917.88,917.88,450.0,918.42,918.43,917.88,917.88,450.0
2019-02-19 13:25:00,917.87,919.3,917.87,919.3,700.0,917.87,919.3,917.87,919.3,700.0
2019-02-19 13:30:00,919.16,919.16,918.59,918.6,502.0,919.16,919.16,918.59,918.6,502.0
2019-02-19 13:35:00,918.25,918.41,918.19,918.19,400.0,918.25,918.41,918.19,918.19,400.0
2019-02-19 13:40:00,918.7,918.78,917.34,917.34,1817.0,918.7,918.78,917.34,917.34,1817.0
2019-02-19 13:45:00,917.6,917.6,917.6,917.6,100.0,917.6,917.6,917.6,917.6,100.0
2019-02-19 13:50:00,917.54,917.86,917.53,917.86,600.0,917.54,917.86,917.53,917.86,600.0
2019-02-19 13:55:00,918.47,918.85,918.47,918.85,200.0,918.47,918.85,918.47,918.85,200.0
2019-02-19 14:00:00,918.89,918.89,917.87,918.12,3000.0,918.89,918.89,917.87,918.12,3000.0
2019-02-19 14:05:00,918.86,918.86,917.87,918.54,3574.0,918.86,918.86,917.87,918.54,3574.0
2019-02-19 14:10:00,918.62,918.63,917.48,917.48,1500.0,918.62,918.63,917.48,917.48,1500.0
2019-02-19 14:15:00,917.53,918.0,917.53,918.0,300.0,917.53,918.0,917.53,918.0,300.0
2019-02-19 14:20:00,918.22,918.47,918.06,918.47,800.0,918.22,918.47,918.06,918.47,800.0
2019-02-19 14:25:00,918.5,918.89,918.49,918.88,590.0,918.5,918.89,918.49,918.88,590.0
2019-02-19 14:30:00,918.68,918.81,918.37,918.43,2443.0,918.68,918.81,918.37,918.43,2443.0
2019-02-19 14:35:00,918.88,919.51,918.28,919.18,2200.0,918.88,919.51,918.28,919.18,2200.0
2019-02-19 14:40:00,920.12,920.27,919.65,920.24,600.0,920.12,920.27,919.65,920.24,600.0
2019-02-19 14:45:00,920.65,920.65,920.01,920.01,1200.0,920.65,920.65,920.01,920.01,1200.0
2019-02-19 14:50:00,920.21,920.22,919.78,919.91,2753.0,920.21,920.22,919.78,919.91,2753.0
2019-02-19 14:55:00,919.64,919.83,919.64,919.67,400.0,919.64,919.83,919.64,919.67,400.0
2019-02-19 15:00:00,919.66,919.66,919.22,919.22,2703.0,919.66,919.66,919.22,919.22,2703.0
2019-02-19 15:05:00,918.9,919.78,918.9,919.67,1126.0,918.9,919.78,918.9,919.67,1126.0
2019-02-19 15:10:00,919.62,919.83,919.23,919.25,1400.0,919.62,919.83,919.23,919.25,1400.0
2019-02-19 15:15:00,919.13,919.13,918.09,918.44,600.0,919.13,919.13,918.09,918.44,600.0
2019-02-19 15:20:00,917.98,917.98,917.22,917.69,500.0,917.98,917.98,917.22,917.69,500.0
2019-02-19 15:25:00,917.76,918.1,917.76,918.09,500.0,917.76,918.1,917.76,918.09,500.0
2019-02-19 15:30:00,918.43,918.87,918.39,918.86,1400.0,918.43,918.87,918.39,918.86,1400.0
2019-02-19 15:35:00,918.67,918.92,918.23,918.26,1500.0,918.67,918.92,918.23,918.26,1500.0
2019-02-19 15:40:00,918.21,918.3,917.98,918.3,500.0,918.21,918.3,917.98,918.3,500.0
2019-02-19 15:45:00,918.3,919.59,918.14,919.34,4838.0,918.3,919.59,918.14,919.34,4838.0
2019-02-19 15:50:00,919.29,919.44,918.67,918.76,6019.0,919.29,919.44,918.67,918.76,6019.0
2019-02-19 15:55:00,918.61,918.61,916.29,917.07,7851.0,918.61,918.61,916.29,917.07,7851.0
2019-02-20 09:30:00,917.0,921.0,912.6,914.41,4298.0,917.0,921.0,912.6,914.41,4298.0
2019-02-20 09:35:00,914.41,922.31,914.41,922.31,4891.0,914.41,922.31,914.41,922.31,4891.0
2019-02-20 09:40:00,921.0,922.21,919.42,919.66,3233.0,921.0,922.21,919.42,919.66,3233.0
2019-02-20 09:45:00,917.25,917.42,913.89,913.98,1483.0,917.25,917.42,913.89,913.98,1483.0
2019-02-20 09:50:00,915.45,917.26,912.0,912.85,2600.0,915.45,917.26,912.0,912.85,2600.0
2019-02-20 09:55:00,912.67,912.67,909.48,909.49,1158.0,912.67,912.67,909.48,909.49,1158.0
2019-02-20 10:00:00,909.5,910.5,908.92,910.42,2036.0,909.5,910.5,908.92,910.42,2036.0
2019-02-20 10:05:00,909.69,910.4,909.44,909.82,1315.0,909.69,910.4,909.44,909.82,1315.0
2019-02-20 10:10:00,909.39,911.19,909.39,911.03,721.0,909.39,911.19,909.39,911.03,721.0
2019-02-20 10:15:00,910.85,912.0,910.43,911.67,2200.0,910.85,912.0,910.43,911.67,2200.0
2019-02-20 10:20:00,912.58,912.58,911.02,911.02,1100.0,912.58,912.58,911.02,911.02,1100.0
2019-02-20 10:25:00,911.94,913.17,911.37,911.47,3315.0,911.94,913.17,911.37,911.47,3315.0
2019-02-20 10:30:00,912.14,913.62,912.0,913.17,2369.0,912.14,913.62,912.0,913.17,2369.0
2019-02-20 10:35:00,913.46,913.87,912.71,913.87,2676.0,913.46,913.87,912.71,913.87,2676.0
2019-02-20 10:40:00,915.08,915.2,914.17,914.59,2000.0,915.08,915.2,914.17,914.59,2000.0
2019-02-20 10:45:00,915.22,915.58,913.92,915.0,3047.0,915.22,915.58,913.92,915.0,3047.0
2019-02-20 10:50:00,916.02,916.68,916.02,916.55,1100.0,916.02,916.68,916.02,916.55,1100.0
2019-02-20 10:55:00,915.53,918.22,914.94,918.12,4546.0,915.53,918.22,914.94,918.12,4546.0
2019-02-20 11:00:00,918.39,919.14,917.46,919.14,1900.0,918.39,919.14,917.46,919.14,1900.0
2019-02-20 11:05:00,918.92,919.23,918.25,918.65,1550.0,918.92,919.23,918.25,918.65,1550.0
2019-02-20 11:10:00,919.52,919.52,918.36,918.59,700.0,919.52,919.52,918.36,918.59,700.0
2019-02-20 11:15:00,918.62,919.28,918.54,918.94,1500.0,918.62,919.28,918.54,918.94,1500.0
2019-02-20 11:20:00,919.11,919.42,918.91,919.33,900.0,919.11,919.42,918.91,919.33,900.0
2019-02-20 11:25:00,919.8,921.0,919.8,920.55,920.0,919.8,921.0,919.8,920.55,920.0
2019-02-20 11:30:00,920.1,920.78,920.09,920.37,700.0,920.1,920.78,920.09,920.37,700.0
2019-02-20 11:35:00,920.78,921.44,920.78,921.32,981.0,920.78,921.44,920.78,921.32,981.0
2019-02-20 11:40:00,921.18,922.48,920.93,922.48,1604.0,921.18,922.48,920.93,922.48,1604.0
2019-02-20 11:45:00,922.0,923.0,921.4,922.06,4170.0,922.0,923.0,921.4,922.06,4170.0
2019-02-20 11:50:00,922.3,922.4,921.5,922.4,4098.0,922.3,922.4,921.5,922.4,4098.0
2019-02-20 11:55:00,922.7,922.85,922.3,922.78,800.0,922.7,922.85,922.3,922.78,800.0
2019-02-20 12:00:00,922.58,923.03,922.57,922.66,400.0,922.58,923.03,922.57,922.66,400.0
2019-02-20 12:05:00,922.88,922.92,922.66,922.76,700.0,922.88,922.92,922.66,922.76,700.0
2019-02-20 12:10:00,922.52,923.15,922.32,922.8,2500.0,922.52,923.15,922.32,922.8,2500.0
2019-02-20 12:15:00,922.32,922.32,922.32,922.32,248.0,922.32,922.32,922.32,922.32,248.0
2019-02-20 12:20:00,922.04,922.05,922.04,922.05,400.0,922.04,922.05,922.04,922.05,400.0
2019-02-20 12:25:00,922.1,922.32,921.71,921.71,450.0,922.1,922.32,921.71,921.71,450.0
2019-02-20 12:30:00,922.4,922.4,922.4,922.4,100.0,922.4,922.4,922.4,922.4,100.0
2019-02-20 12:35:00,922.35,923.66,922.23,922.23,1700.0,922.35,923.66,922.23,922.23,1700.0
2019-02-20 12:40:00,921.4,921.9,921.4,921.9,300.0,921.4,921.9,921.4,921.9,300.0
2019-02-20 12:45:00,921.63,922.7,921.63,921.66,1800.0,921.63,922.7,921.63,921.66,1800.0
2019-02-20 12:50:00,921.35,922.8,920.9,922.8,2500.0,921.35,922.8,920.9,922.8,2500.0
2019-02-20 12:55:00,921.8,922.2,921.37,921.61,2100.0,921.8,922.2,921.37,921.61,2100.0
2019-02-20 13:00:00,921.09,921.8,920.87,921.8,980.0,921.09,921.8,920.87,921.8,980.0
2019-02-20 13:05:00,921.54,921.55,921.53,921.55,200.0,921.54,921.55,921.53,921.55,200.0
2019-02-20 13:10:00,921.01,922.05,921.01,921.4,1800.0,921.01,922.05,921.01,921.4,1800.0
2019-02-20 13:15:00,921.15,921.16,921.14,921.16,800.0,921.15,921.16,921.14,921.16,800.0
2019-02-20 13:20:00,921.54,921.54,921.54,921.54,100.0,921.54,921.54,921.54,921.54,100.0
2019-02-20 13:25:00,920.77,921.4,920.77,921.4,300.0,920.77,921.4,920.77,921.4,300.0
2019-02-20 13:30:00,922.01,922.11,921.74,922.11,600.0,922.01,922.11,921.74,922.11,600.0
2019-02-20 13:35:00,922.67,922.67,922.27,922.39,1184.0,922.67,922.67,922.27,922.39,1184.0
2019-02-20 13:40:00,921.95,922.07,921.4,922.07,1800.0,921.95,922.07,921.4,922.07,1800.0
2019-02-20 13:45:00,921.86,922.86,921.86,922.86,300.0,921.86,922.86,921.86,922.86,300.0
2019-02-20 13:50:00,923.1,923.69,922.65,923.69,2500.0,923.1,923.69,922.65,923.69,2500.0
2019-02-20 13:55:00,923.5,923.51,923.06,923.06,1382.0,923.5,923.51,923.06,923.06,1382.0
2019-02-20 14:00:00,922.5,923.05,922.12,922.9,1000.0,922.5,923.05,922.12,922.9,1000.0
2019-02-20 14:05:00,923.15,925.0,922.93,922.94,3404.0,923.15,925.0,922.93,922.94,3404.0
2019-02-20 14:10:00,921.82,922.01,921.7,921.7,800.0,921.82,922.01,921.7,921.7,800.0
2019-02-20 14:15:00,921.82,922.86,921.8,922.86,3000.0,921.82,922.86,921.8,922.86,3000.0
2019-02-20 14:20:00,922.85,923.14,922.51,922.88,500.0,922.85,923.14,922.51,922.88,500.0
2019-02-20 14:25:00,922.05,922.72,922.04,922.39,500.0,922.05,922.72,922.04,922.39,500.0
2019-02-20 14:30:00,923.1,924.22,922.83,923.96,1600.0,923.1,924.22,922.83,923.96,1600.0
2019-02-20 14:35:00,924.29,925.0,923.37,923.9,2064.0,924.29,925.0,923.37,923.9,2064.0
2019-02-20 14:40:00,923.38,923.38,922.28,922.28,2100.0,923.38,923.38,922.28,922.28,2100.0
2019-02-20 14:45:00,922.24,922.76,921.74,922.07,3800.0,922.24,922.76,921.74,922.07,3800.0
2019-02-20 14:50:00,921.99,922.78,920.92,922.11,5437.0,921.99,922.78,920.92,922.11,5437.0
2019-02-20 14:55:00,920.97,921.07,920.63,921.03,2802.0,920.97,921.07,920.63,921.03,2802.0
2019-02-20 15:00:00,920.86,922.0,919.92,922.0,5306.0,920.86,922.0,919.92,922.0,5306.0
2019-02-20 15:05:00,922.01,922.45,921.84,921.85,802.0,922.01,922.45,921.84,921.85,802.0
2019-02-20 15:10:00,921.0,921.46,920.93,921.46,454.0,921.0,921.46,920.93,921.46,454.0
2019-02-20 15:15:00,921.09,921.25,920.7,921.07,700.0,921.09,921.25,920.7,921.07,700.0
2019-02-20 15:20:00,922.28,922.29,921.49,921.96,1200.0,922.28,922.29,921.49,921.96,1200.0
2019-02-20 15:25:00,921.71,921.84,921.15,921.15,988.0,921.71,921.84,921.15,921.15,988.0
2019-02-20 15:30:00,921.41,922.4,921.23,922.0,2200.0,921.41,922.4,921.23,922.0,2200.0
2019-02-20 15:35:00,921.97,921.97,921.2,921.41,900.0,921.97,921.97,921.2,921.41,900.0
2019-02-20 15:40:00,920.87,922.0,920.72,922.0,500.0,920.87,922.0,920.72,922.0,500.0
2019-02-20 15:45:00,921.51,921.57,920.7,921.33,2207.0,921.51,921.57,920.7,921.33,2207.0
2019-02-20 15:50:00,920.99,922.1,920.99,922.1,2102.0,920.99,922.1,920.99,922.1,2102.0
2019-02-20 15:55:00,921.78,922.09,920.43,921.74,4400.0,921.78,922.09,920.43,921.74,4400.0
2019-02-21 09:30:00,921.96,921.96,914.0,914.45,2602.0,921.96,921.96,914.0,914.45,2602.0
2019-02-21 09:35:00,913.38,916.59,911.17,916.59,2360.0,913.38,916.59,911.17,916.59,2360.0
2019-02-21 09:40:00,917.07,917.08,916.16,916.16,300.0,917.07,917.08,916.16,916.16,300.0
2019-02-21 09:45:00,914.58,917.76,913.76,913.76,1940.0,914.58,917.76,913.76,913.76,1940.0
2019-02-21 09:50:00,914.38,916.02,913.11,916.02,1340.0,914.38,916.02,913.11,916.02,1340.0
2019-02-21 09:55:00,917.09,917.75,913.6,914.11,2300.0,917.09,917.75,913.6,914.11,2300.0
2019-02-21 10:00:00,914.28,915.81,912.36,914.63,1300.0,914.28,915.81,912.36,914.63,1300.0
2019-02-21 10:05:00,914.55,915.76,914.55,914.73,670.0,914.55,915.76,914.55,914.73,670.0
2019-02-21 10:10:00,915.71,915.71,914.0,914.45,2016.0,915.71,915.71,914.0,914.45,2016.0
2019-02-21 10:15:00,915.33,916.88,914.46,915.55,1652.0,915.33,916.88,914.46,915.55,1652.0
2019-02-21 10:20:00,916.45,916.45,914.53,915.58,1400.0,916.45,916.45,914.53,915.58,1400.0
2019-02-21 10:25:00,914.65,915.76,913.57,914.0,1413.0,914.65,915.76,913.57,914.0,1413.0
2019-02-21 10:30:00,913.38,914.4,911.5,911.5,3020.0,913.38,914.4,911.5,911.5,3020.0
2019-02-21 10:35:00,910.75,910.75,910.75,910.75,200.0,910.75,910.75,910.75,910.75,200.0
2019-02-21 10:40:00,910.95,911.6,910.9,911.6,905.0,910.95,911.6,910.9,911.6,905.0
2019-02-21 10:45:00,912.21,912.6,911.87,912.43,2700.0,912.21,912.6,911.87,912.43,2700.0
2019-02-21 10:50:00,912.6,912.7,911.26,912.0,2100.0,912.6,912.7,911.26,912.0,2100.0
2019-02-21 10:55:00,911.27,911.52,909.78,910.8,2100.0,911.27,911.52,909.78,910.8,2100.0
2019-02-21 11:00:00,909.83,910.3,909.79,910.05,500.0,909.83,910.3,909.79,910.05,500.0
2019-02-21 11:05:00,910.3,911.03,909.01,909.44,3671.0,910.3,911.03,909.01,909.44,3671.0
2019-02-21 11:10:00,909.59,910.37,909.54,909.87,600.0,909.59,910.37,909.54,909.87,600.0
2019-02-21 11:15:00,910.24,910.24,909.01,909.23,2400.0,910.24,910.24,909.01,909.23,2400.0
2019-02-21 11:20:00,908.91,908.91,907.93,907.93,400.0,908.91,908.91,907.93,907.93,400.0
2019-02-21 11:25:00,908.02,908.98,907.93,908.16,1500.0,908.02,908.98,907.93,908.16,1500.0
2019-02-21 11:30:00,908.32,908.93,908.21,908.93,591.0,908.32,908.93,908.21,908.93,591.0
2019-02-21 11:35:00,908.69,908.69,907.92,907.92,500.0,908.69,908.69,907.92,907.92,500.0
2019-02-21 11:40:00,907.91,908.49,907.9,908.49,1200.0,907.91,908.49,907.9,908.49,1200.0
2019-02-21 11:45:00,907.86,907.86,907.85,907.85,203.0,907.86,907.86,907.85,907.85,203.0
2019-02-21 11:50:00,908.39,910.21,908.04,909.96,1100.0,908.39,910.21,908.04,909.96,1100.0
2019-02-21 11:55:00,910.0,910.29,909.84,909.84,1100.0,910.0,910.29,909.84,909.84,1100.0
2019-02-21 12:00:00,910.26,911.14,910.25,910.94,2670.0,910.26,911.14,910.25,910.94,2670.0
2019-02-21 12:05:00,911.18,911.33,911.03,911.22,1100.0,911.18,911.33,911.03,911.22,1100.0
2019-02-21 12:10:00,911.22,911.22,910.39,911.16,5000.0,911.22,911.22,910.39,911.16,5000.0
2019-02-21 12:15:00,910.8,910.94,910.34,910.35,3700.0,910.8,910.94,910.34,910.35,3700.0
2019-02-21 12:20:00,910.33,910.79,910.33,910.79,400.0,910.33,910.79,910.33,910.79,400.0
2019-02-21 12:25:00,910.23,910.23,909.86,909.9,1000.0,910.23,910.23,909.86,909.9,1000.0
2019-02-21 12:30:00,910.09,910.18,909.51,909.51,300.0,910.09,910.18,909.51,909.51,300.0
2019-02-21 12:35:00,909.45,909.58,909.2,909.53,1200.0,909.45,909.58,909.2,909.53,1200.0
2019-02-21 12:40:00,910.25,910.25,910.25,910.25,100.0,910.25,910.25,910.25,910.25,100.0
2019-02-21 12:45:00,910.3,910.3,909.8,909.8,500.0,910.3,910.3,909.8,909.8,500.0
2019-02-21 12:50:00,910.03,910.11,910.03,910.11,300.0,910.03,910.11,910.03,910.11,300.0
2019-02-21 12:55:00,910.25,910.25,909.49,909.69,600.0,910.25,910.25,909.49,909.69,600.0
2019-02-21 13:00:00,910.06,910.18,909.48,910.18,4717.0,910.06,910.18,909.48,910.18,4717.0
2019-02-21 13:05:00,910.01,910.68,910.01,910.4,1405.0,910.01,910.68,910.01,910.4,1405.0
2019-02-21 13:10:00,910.29,910.29,909.66,909.69,1500.0,910.29,910.29,909.66,909.69,1500.0
2019-02-21 13:15:00,909.99,910.01,909.64,909.8,500.0,909.99,910.01,909.64,909.8,500.0
2019-02-21 13:20:00,909.69,910.22,909.69,910.22,1000.0,909.69,910.22,909.69,910.22,1000.0
2019-02-21 13:25:00,910.81,910.81,909.67,909.84,2641.0,910.81,910.81,909.67,909.84,2641.0
2019-02-21 13:30:00,909.84,909.84,909.84,909.84,0.0,909.84,909.84,909.84,909.84,0.0
2019-02-21 13:35:00,909.61,909.61,909.34,909.53,1200.0,909.61,909.61,909.34,909.53,1200.0
2019-02-21 13:40:00,909.79,909.79,909.63,909.79,510.0,909.79,909.79,909.63,909.79,510.0
2019-02-21 13:45:00,909.7,909.7,909.2,909.2,200.0,909.7,909.7,909.2,909.2,200.0
2019-02-21 13:50:00,909.56,909.66,909.52,909.66,300.0,909.56,909.66,909.52,909.66,300.0
2019-02-21 13:55:00,909.76,910.29,909.76,910.16,700.0,909.76,910.29,909.76,910.16,700.0
2019-02-21 14:00:00,910.63,910.72,910.58,910.72,500.0,910.63,910.72,910.58,910.72,500.0
2019-02-21 14:05:00,910.61,911.05,910.61,911.05,408.0,910.61,911.05,910.61,911.05,408.0
2019-02-21 14:10:00,911.49,911.68,911.24,911.41,1900.0,911.49,911.68,911.24,911.41,1900.0
2019-02-21 14:15:00,911.24,911.24,910.98,911.21,1000.0,911.24,911.24,910.98,911.21,1000.0
2019-02-21 14:20:00,910.95,910.97,910.63,910.8,1006.0,910.95,910.97,910.63,910.8,1006.0
2019-02-21 14:25:00,909.72,909.72,908.89,908.89,900.0,909.72,909.72,908.89,908.89,900.0
2019-02-21 14:30:00,908.82,909.08,908.38,908.7,807.0,908.82,909.08,908.38,908.7,807.0
2019-02-21 14:35:00,909.44,909.44,909.01,909.01,320.0,909.44,909.44,909.01,909.01,320.0
2019-02-21 14:40:00,908.64,909.19,908.64,909.18,400.0,908.64,909.19,908.64,909.18,400.0
2019-02-21 14:45:00,908.37,908.37,908.37,908.37,100.0,908.37,908.37,908.37,908.37,100.0
2019-02-21 14:50:00,907.67,907.76,906.37,906.63,2650.0,907.67,907.76,906.37,906.63,2650.0
2019-02-21 14:55:00,906.38,906.46,906.38,906.46,200.0,906.38,906.46,906.38,906.46,200.0
2019-02-21 15:00:00,906.62,906.91,906.62,906.9,414.0,906.62,906.91,906.62,906.9,414.0
2019-02-21 15:05:00,907.11,907.37,907.11,907.28,928.0,907.11,907.37,907.11,907.28,928.0
2019-02-21 15:10:00,907.94,908.08,906.81,906.82,1700.0,907.94,908.08,906.81,906.82,1700.0
2019-02-21 15:15:00,907.28,907.45,906.7,907.45,800.0,907.28,907.45,906.7,907.45,800.0
2019-02-21 15:20:00,907.43,907.6,906.89,907.25,1300.0,907.43,907.6,906.89,907.25,1300.0
2019-02-21 15:25:00,907.25,907.25,906.12,906.22,1460.0,907.25,907.25,906.12,906.22,1460.0
2019-02-21 15:30:00,906.74,906.74,906.15,906.57,1200.0,906.74,906.74,906.15,906.57,1200.0
2019-02-21 15:35:00,906.23,906.26,905.86,905.86,1334.0,906.23,906.26,905.86,905.86,1334.0
2019-02-21 15:40:00,905.94,906.63,905.55,906.62,1200.0,905.94,906.63,905.55,906.62,1200.0
2019-02-21 15:45:00,906.96,908.05,906.91,908.05,1987.0,906.96,908.05,906.91,908.05,1987.0
2019-02-21 15:50:00,908.18,908.18,907.16,907.86,3700.0,908.18,908.18,907.16,907.86,3700.0
2019-02-21 15:55:00,908.54,908.57,905.39,905.94,12636.0,908.54,908.57,905.39,905.94,12636.0
2019-02-22 09:30:00,910.65,910.65,910.34,910.35,1539.0,910.65,910.65,910.34,910.35,1539.0
2019-02-22 09:35:00,912.43,912.43,906.56,906.56,2343.0,912.43,912.43,906.56,906.56,2343.0
2019-02-22 09:40:00,907.29,908.94,905.91,908.76,1683.0,907.29,908.94,905.91,908.76,1683.0
2019-02-22 09:45:00,909.17,912.92,909.16,911.74,900.0,909.17,912.92,909.16,911.74,900.0
2019-02-22 09:50:00,912.59,912.59,911.09,911.9,2209.0,912.59,912.59,911.09,911.9,2209.0
2019-02-22 09:55:00,911.07,912.46,908.81,910.04,1600.0,911.07,912.46,908.81,910.04,1600.0
2019-02-22 10:00:00,909.74,911.29,909.74,911.29,1205.0,909.74,911.29,909.74,911.29,1205.0
2019-02-22 10:05:00,910.65,911.75,908.66,908.66,3294.0,910.65,911.75,908.66,908.66,3294.0
2019-02-22 10:10:00,908.08,908.08,906.16,906.45,1000.0,908.08,908.08,906.16,906.45,1000.0
2019-02-22 10:15:00,906.71,907.36,904.37,904.37,1810.0,906.71,907.36,904.37,904.37,1810.0
2019-02-22 10:20:00,903.96,904.34,902.67,902.67,1000.0,903.96,904.34,902.67,902.67,1000.0
2019-02-22 10:25:00,902.57,903.89,901.04,903.89,1000.0,902.57,903.89,901.04,903.89,1000.0
2019-02-22 10:30:00,905.12,905.13,905.06,905.07,404.0,905.12,905.13,905.06,905.07,404.0
2019-02-22 10:35:00,905.26,905.26,905.26,905.26,100.0,905.26,905.26,905.26,905.26,100.0
2019-02-22 10:40:00,905.13,906.1,905.13,906.1,639.0,905.13,906.1,905.13,906.1,639.0
2019-02-22 10:45:00,906.46,906.93,905.09,906.62,2600.0,906.46,906.93,905.09,906.62,2600.0
2019-02-22 10:50:00,907.04,908.31,906.58,906.92,7562.0,907.04,908.31,906.58,906.92,7562.0
2019-02-22 10:55:00,906.95,906.95,906.07,906.08,700.0,906.95,906.95,906.07,906.08,700.0
2019-02-22 11:00:00,906.51,906.95,906.51,906.8,700.0,906.51,906.95,906.51,906.8,700.0
2019-02-22 11:05:00,906.8,906.8,905.57,905.82,2500.0,906.8,906.8,905.57,905.82,2500.0
2019-02-22 11:10:00,905.83,906.56,905.82,906.56,7359.0,905.83,906.56,905.82,906.56,7359.0
2019-02-22 11:15:00,906.27,907.89,905.86,907.89,4303.0,906.27,907.89,905.86,907.89,4303.0
2019-02-22 11:20:00,908.13,909.7,908.13,909.7,3257.0,908.13,909.7,908.13,909.7,3257.0
2019-02-22 11:25:00,909.69,910.53,909.69,910.53,400.0,909.69,910.53,909.69,910.53,400.0
2019-02-22 11:30:00,910.0,910.1,909.07,909.09,1311.0,910.0,910.1,909.07,909.09,1311.0
2019-02-22 11:35:00,909.1,909.1,908.2,908.64,3546.0,909.1,909.1,908.2,908.64,3546.0
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 11:45:00,908.11,908.11,908.11,908.11,0.0,908.11,908.11,908.11,908.11,0.0
2019-02-22 11:50:00,909.38,909.38,907.82,907.82,500.0,909.38,909.38,907.82,907.82,500.0
2019-02-22 11:55:00,908.56,908.81,907.54,908.81,2251.0,908.56,908.81,907.54,908.81,2251.0
2019-02-22 12:00:00,909.94,911.56,909.93,910.86,1600.0,909.94,911.56,909.93,910.86,1600.0
2019-02-22 12:05:00,910.7,912.17,910.69,912.17,5749.0,910.7,912.17,910.69,912.17,5749.0
2019-02-22 12:10:00,911.48,911.49,911.47,911.47,309.0,911.48,911.49,911.47,911.47,309.0
2019-02-22 12:15:00,911.0,911.0,910.45,910.59,1300.0,911.0,911.0,910.45,910.59,1300.0
2019-02-22 12:20:00,910.4,911.19,910.39,911.02,1000.0,910.4,911.19,910.39,911.02,1000.0
2019-02-22 12:25:00,911.18,911.19,911.18,911.18,100.0,911.18,911.19,911.18,911.18,100.0
2019-02-22 12:30:00,910.44,911.09,910.44,910.73,984.0,910.44,911.09,910.44,910.73,984.0
2019-02-22 12:35:00,910.74,910.74,908.31,909.01,4525.0,910.74,910.74,908.31,909.01,4525.0
2019-02-22 12:40:00,908.9,908.91,908.9,908.9,100.0,908.9,908.91,908.9,908.9,100.0
2019-02-22 12:45:00,908.66,909.67,908.25,909.67,805.0,908.66,909.67,908.25,909.67,805.0
2019-02-22 12:50:00,910.05,910.05,909.76,909.79,700.0,910.05,910.05,909.76,909.79,700.0
2019-02-22 12:55:00,909.37,910.02,908.49,908.53,1842.0,909.37,910.02,908.49,908.53,1842.0
2019-02-22 13:00:00,908.62,909.99,907.87,909.94,5700.0,908.62,909.99,907.87,909.94,5700.0
2019-02-22 13:05:00,910.26,910.88,910.25,910.81,300.0,910.26,910.88,910.25,910.81,300.0
2019-02-22 13:10:00,911.0,911.79,910.53,911.79,1015.0,911.0,911.79,910.53,911.79,1015.0
2019-02-22 13:15:00,912.0,912.26,911.98,911.98,502.0,912.0,912.26,911.98,911.98,502.0
2019-02-22 13:20:00,912.09,912.12,911.2,911.2,600.0,912.09,912.12,911.2,911.2,600.0
2019-02-22 13:25:00,911.11,911.36,910.68,910.7,2100.0,911.11,911.36,910.68,910.7,2100.0
2019-02-22 13:30:00,910.87,911.9,910.52,911.9,2226.0,910.87,911.9,910.52,911.9,2226.0
2019-02-22 13:35:00,911.02,911.49,910.75,911.19,1200.0,911.02,911.49,910.75,911.19,1200.0
2019-02-22 13:40:00,911.49,912.64,911.49,912.48,2300.0,911.49,912.64,911.49,912.48,2300.0
2019-02-22 13:45:00,911.75,911.75,911.75,911.75,100.0,911.75,911.75,911.75,911.75,100.0
2019-02-22 13:50:00,911.79,912.16,911.79,912.16,200.0,911.79,912.16,911.79,912.16,200.0
2019-02-22 13:55:00,912.47,913.53,912.43,913.11,2483.0,912.47,913.53,912.43,913.11,2483.0
2019-02-22 14:00:00,913.17,913.73,913.17,913.73,1200.0,913.17,913.73,913.17,913.73,1200.0
2019-02-22 14:05:00,912.87,913.76,912.87,913.76,200.0,912.87,913.76,912.87,913.76,200.0
2019-02-22 14:10:00,913.65,914.24,913.64,913.87,1800.0,913.65,914.24,913.64,913.87,1800.0
2019-02-22 14:15:00,913.24,913.55,913.24,913.55,200.0,913.24,913.55,913.24,913.55,200.0
2019-02-22 14:20:00,913.55,913.8,912.85,912.85,500.0,913.55,913.8,912.85,912.85,500.0
2019-02-22 14:25:00,912.12,912.5,911.66,912.13,1500.0,912.12,912.5,911.66,912.13,1500.0
2019-02-22 14:30:00,912.02,912.78,912.02,912.78,800.0,912.02,912.78,912.02,912.78,800.0
2019-02-22 14:35:00,912.5,912.5,912.0,912.5,500.0,912.5,912.5,912.0,912.5,500.0
2019-02-22 14:40:00,911.9,911.9,911.56,911.85,600.0,911.9,911.9,911.56,911.85,600.0
2019-02-22 14:45:00,911.41,911.54,911.04,911.05,700.0,911.41,911.54,911.04,911.05,700.0
2019-02-22 14:50:00,910.97,912.27,910.76,910.76,2700.0,910.97,912.27,910.76,910.76,2700.0
2019-02-22 14:55:00,910.38,912.32,910.38,910.98,3983.0,910.38,912.32,910.38,910.98,3983.0
2019-02-22 15:00:00,911.54,912.02,911.48,911.48,300.0,911.54,912.02,911.48,911.48,300.0
2019-02-22 15:05:00,911.24,911.75,911.24,911.28,650.0,911.24,911.75,911.24,911.28,650.0
2019-02-22 15:10:00,911.78,911.78,911.11,911.62,700.0,911.78,911.78,911.11,911.62,700.0
2019-02-22 15:15:00,911.61,911.98,911.27,911.27,1200.0,911.61,911.98,911.27,911.27,1200.0
2019-02-22 15:20:00,911.17,911.84,910.62,910.62,1437.0,911.17,911.84,910.62,910.62,1437.0
2019-02-22 15:25:00,910.64,911.4,910.04,911.32,2431.0,910.64,911.4,910.04,911.32,2431.0
2019-02-22 15:30:00,911.29,911.95,911.29,911.77,600.0,911.29,911.95,911.29,911.77,600.0
2019-02-22 15:35:00,911.8,912.0,911.35,911.36,1272.0,911.8,912.0,911.35,911.36,1272.0
2019-02-22 15:40:00,911.34,911.47,911.25,911.25,300.0,911.34,911.47,911.25,911.25,300.0
2019-02-22 15:45:00,911.33,912.32,910.89,911.2,3909.0,911.33,912.32,910.89,911.2,3909.0
2019-02-22 15:50:00,911.21,912.06,911.15,911.46,5965.0,911.21,912.06,911.15,911.46,5965.0
2019-02-22 15:55:00,911.4,912.09,911.23,911.55,8091.0,911.4,912.09,911.23,911.55,8091.0
2019-02-25 09:30:00,913.4,914.83,909.19,909.19,3445.0,913.4,914.83,909.19,909.19,3445.0
2019-02-25 09:35:00,907.91,908.25,903.91,903.91,3449.0,907.91,908.25,903.91,903.91,3449.0
2019-02-25 09:40:00,904.22,905.85,900.93,902.78,3305.0,904.22,905.85,900.93,902.78,3305.0
2019-02-25 09:45:00,902.61,903.55,897.52,897.52,2888.0,902.61,903.55,897.52,897.52,2888.0
2019-02-25 09:50:00,897.25,901.06,897.09,901.06,5437.0,897.25,901.06,897.09,901.06,5437.0
2019-02-25 09:55:00,900.28,901.0,899.03,900.06,1365.0,900.28,901.0,899.03,900.06,1365.0
2019-02-25 10:00:00,900.79,902.78,900.29,901.24,4763.0,900.79,902.78,900.29,901.24,4763.0
2019-02-25 10:05:00,901.25,901.85,900.45,900.61,1200.0,901.25,901.85,900.45,900.61,1200.0
2019-02-25 10:10:00,902.69,902.69,901.36,901.63,804.0,902.69,902.69,901.36,901.63,804.0
2019-02-25 10:15:00,902.22,904.54,902.04,904.54,1500.0,902.22,904.54,902.04,904.54,1500.0
2019-02-25 10:20:00,904.6,904.6,901.85,901.85,5765.0,904.6,904.6,901.85,901.85,5765.0
2019-02-25 10:25:00,901.77,903.93,901.44,902.37,3700.0,901.77,903.93,901.44,902.37,3700.0
2019-02-25 10:30:00,902.92,903.19,902.08,902.72,3600.0,902.92,903.19,902.08,902.72,3600.0
2019-02-25 10:35:00,902.76,904.35,902.58,903.81,10175.0,902.76,904.35,902.58,903.81,10175.0
2019-02-25 10:40:00,903.54,903.58,902.78,903.04,1240.0,903.54,903.58,902.78,903.04,1240.0
2019-02-25 10:45:00,903.56,904.0,903.29,903.67,3100.0,903.56,904.0,903.29,903.67,3100.0
2019-02-25 10:50:00,903.5,905.3,903.26,905.3,4108.0,903.5,905.3,903.26,905.3,4108.0
2019-02-25 10:55:00,906.02,907.98,905.71,905.85,4400.0,906.02,907.98,905.71,905.85,4400.0
2019-02-25 11:00:00,904.26,904.39,903.9,904.39,1350.0,904.26,904.39,903.9,904.39,1350.0
2019-02-25 11:05:00,904.41,904.45,900.61,900.62,1761.0,904.41,904.45,900.61,900.62,1761.0
2019-02-25 11:10:00,900.45,900.99,898.07,898.88,3601.0,900.45,900.99,898.07,898.88,3601.0
2019-02-25 11:15:00,898.18,898.18,896.55,897.46,1811.0,898.18,898.18,896.55,897.46,1811.0
2019-02-25 11:20:00,898.07,898.07,895.75,896.23,3800.0,898.07,898.07,895.75,896.23,3800.0
2019-02-25 11:25:00,896.65,897.43,893.81,894.3,3522.0,896.65,897.43,893.81,894.3,3522.0
2019-02-25 11:30:00,895.36,898.12,895.05,896.84,4263.0,895.36,898.12,895.05,896.84,4263.0
2019-02-25 11:35:00,897.17,898.08,897.17,897.36,600.0,897.17,898.08,897.17,897.36,600.0
2019-02-25 11:40:00,898.17,899.31,898.0,899.16,1600.0,898.17,899.31,898.0,899.16,1600.0
2019-02-25 11:45:00,898.95,898.95,897.75,897.75,3350.0,898.95,898.95,897.75,897.75,3350.0
2019-02-25 11:50:00,897.73,897.75,896.12,897.74,1500.0,897.73,897.75,896.12,897.74,1500.0
2019-02-25 11:55:00,897.44,897.53,896.39,896.89,1454.0,897.44,897.53,896.39,896.89,1454.0
2019-02-25 12:00:00,896.9,896.97,896.16,896.16,1161.0,896.9,896.97,896.16,896.16,1161.0
2019-02-25 12:05:00,895.78,895.78,895.07,895.07,1000.0,895.78,895.78,895.07,895.07,1000.0
2019-02-25 12:10:00,894.87,895.01,894.15,894.23,3180.0,894.87,895.01,894.15,894.23,3180.0
2019-02-25 12:15:00,894.48,895.09,894.48,895.09,600.0,894.48,895.09,894.48,895.09,600.0
2019-02-25 12:20:00,894.46,895.21,894.46,895.06,1399.0,894.46,895.21,894.46,895.06,1399.0
2019-02-25 12:25:00,894.67,895.25,893.4,893.41,2312.0,894.67,895.25,893.4,893.41,2312.0
2019-02-25 12:30:00,893.95,895.15,893.94,894.6,3824.0,893.95,895.15,893.94,894.6,3824.0
2019-02-25 12:35:00,894.8,896.07,894.52,896.07,5821.0,894.8,896.07,894.52,896.07,5821.0
2019-02-25 12:40:00,895.86,897.93,895.6,897.93,4100.0,895.86,897.93,895.6,897.93,4100.0
2019-02-25 12:45:00,897.54,897.55,896.2,896.2,3762.0,897.54,897.55,896.2,896.2,3762.0
2019-02-25 12:50:00,896.41,897.11,896.28,896.55,707.0,896.41,897.11,896.28,896.55,707.0
2019-02-25 12:55:00,896.11,896.67,894.92,895.61,1300.0,896.11,896.67,894.92,895.61,1300.0
2019-02-25 13:00:00,895.73,897.3,895.73,896.85,2400.0,895.73,897.3,895.73,896.85,2400.0
2019-02-25 13:05:00,897.74,897.74,895.83,896.08,1200.0,897.74,897.74,895.83,896.08,1200.0
2019-02-25 13:10:00,896.03,896.37,894.97,895.77,1600.0,896.03,896.37,894.97,895.77,1600.0
2019-02-25 13:15:00,895.27,896.01,894.13,894.79,2800.0,895.27,896.01,894.13,894.79,2800.0
2019-02-25 13:20:00,894.93,895.2,894.74,894.92,500.0,894.93,895.2,894.74,894.92,500.0
2019-02-25 13:25:00,895.35,895.35,894.84,894.9,500.0,895.35,895.35,894.84,894.9,500.0
2019-02-25 13:30:00,894.3,894.31,893.12,893.35,1500.0,894.3,894.31,893.12,893.35,1500.0
2019-02-25 13:35:00,893.25,893.93,893.24,893.89,806.0,893.25,893.93,893.24,893.89,806.0
2019-02-25 13:40:00,893.8,894.0,893.45,893.88,1300.0,893.8,894.0,893.45,893.88,1300.0
2019-02-25 13:45:00,893.89,894.57,893.73,893.73,1700.0,893.89,894.57,893.73,893.73,1700.0
2019-02-25 13:50:00,893.7,893.95,892.46,892.46,900.0,893.7,893.95,892.46,892.46,900.0
2019-02-25 13:55:00,892.73,892.73,891.74,892.0,900.0,892.73,892.73,891.74,892.0,900.0
2019-02-25 14:00:00,892.58,893.53,892.58,893.53,900.0,892.58,893.53,892.58,893.53,900.0
2019-02-25 14:05:00,893.8,893.8,892.09,892.65,2500.0,893.8,893.8,892.09,892.65,2500.0
2019-02-25 14:10:00,892.41,892.63,890.45,890.45,2494.0,892.41,892.63,890.45,890.45,2494.0
2019-02-25 14:15:00,890.67,890.93,890.61,890.61,300.0,890.67,890.93,890.61,890.61,300.0
2019-02-25 14:20:00,890.77,890.77,890.14,890.77,655.0,890.77,890.77,890.14,890.77,655.0
2019-02-25 14:25:00,890.57,890.98,890.52,890.98,400.0,890.57,890.98,890.52,890.98,400.0
2019-02-25 14:30:00,891.0,891.0,890.49,890.5,2100.0,891.0,891.0,890.49,890.5,2100.0
2019-02-25 14:35:00,890.66,890.81,890.49,890.81,2540.0,890.66,890.81,890.49,890.81,2540.0
2019-02-25 14:40:00,890.99,891.66,890.99,891.54,1400.0,890.99,891.66,890.99,891.54,1400.0
2019-02-25 14:45:00,891.34,892.26,891.13,891.42,2600.0,891.34,892.26,891.13,891.42,2600.0
2019-02-25 14:50:00,891.13,891.13,889.97,889.97,407.0,891.13,891.13,889.97,889.97,407.0
2019-02-25 14:55:00,889.8,890.19,889.55,890.1,2640.0,889.8,890.19,889.55,890.1,2640.0
2019-02-25 15:00:00,889.93,890.1,889.47,889.77,2213.0,889.93,890.1,889.47,889.77,2213.0
2019-02-25 15:05:00,889.87,890.51,889.26,890.51,2900.0,889.87,890.51,889.26,890.51,2900.0
2019-02-25 15:10:00,890.25,890.57,890.05,890.36,1941.0,890.25,890.57,890.05,890.36,1941.0
2019-02-25 15:15:00,890.37,891.0,889.72,889.73,2477.0,890.37,891.0,889.72,889.73,2477.0
2019-02-25 15:20:00,889.8,889.8,888.68,889.06,4074.0,889.8,889.8,888.68,889.06,4074.0
2019-02-25 15:25:00,889.56,889.56,888.06,888.36,3124.0,889.56,889.56,888.06,888.36,3124.0
2019-02-25 15:30:00,888.21,888.7,888.06,888.7,2700.0,888.21,888.7,888.06,888.7,2700.0
2019-02-25 15:35:00,888.73,889.08,888.44,888.65,3402.0,888.73,889.08,888.44,888.65,3402.0
2019-02-25 15:40:00,888.59,889.89,888.59,889.89,2209.0,888.59,889.89,888.59,889.89,2209.0
2019-02-25 15:45:00,889.9,889.9,888.25,888.26,2380.0,889.9,889.9,888.25,888.26,2380.0
2019-02-25 15:50:00,888.82,890.13,887.58,889.63,5468.0,888.82,890.13,887.58,889.63,5468.0
2019-02-25 15:55:00,889.64,890.86,886.95,890.25,13711.0,889.64,890.86,886.95,890.25,13711.0
2019-02-26 09:30:00,959.89,964.39,950.0,954.11,34034.0,959.89,964.39,950.0,954.11,34034.0
2019-02-26 09:35:00,954.33,962.95,943.63,950.2,34490.0,954.33,962.95,943.63,950.2,34490.0
2019-02-26 09:40:00,950.22,958.0,947.07,956.68,19981.0,950.22,958.0,947.07,956.68,19981.0
2019-02-26 09:45:00,954.23,957.72,948.49,952.07,13929.0,954.23,957.72,948.49,952.07,13929.0
2019-02-26 09:50:00,950.45,955.85,947.01,948.53,13421.0,950.45,955.85,947.01,948.53,13421.0
2019-02-26 09:55:00,947.08,955.56,942.7,951.06,15060.0,947.08,955.56,942.7,951.06,15060.0
2019-02-26 10:00:00,951.05,952.14,948.05,950.16,5150.0,951.05,952.14,948.05,950.16,5150.0
2019-02-26 10:05:00,951.28,953.48,949.5,949.56,6611.0,951.28,953.48,949.5,949.56,6611.0
2019-02-26 10:10:00,950.8,953.61,949.38,952.0,4500.0,950.8,953.61,949.38,952.0,4500.0
2019-02-26 10:15:00,953.57,954.0,950.41,950.41,5629.0,953.57,954.0,950.41,950.41,5629.0
2019-02-26 10:20:00,952.12,955.86,948.3,949.47,8246.0,952.12,955.86,948.3,949.47,8246.0
2019-02-26 10:25:00,950.16,952.59,944.29,944.29,7000.0,950.16,952.59,944.29,944.29,7000.0
2019-02-26 10:30:00,944.55,950.56,944.55,947.33,6298.0,944.55,950.56,944.55,947.33,6298.0
2019-02-26 10:35:00,948.75,949.99,941.2,943.13,9113.0,948.75,949.99,941.2,943.13,9113.0
2019-02-26 10:40:00,943.92,943.93,933.78,938.89,6613.0,943.92,943.93,933.78,938.89,6613.0
2019-02-26 10:45:00,938.99,943.11,938.51,943.1,5515.0,938.99,943.11,938.51,943.1,5515.0
2019-02-26 10:50:00,943.03,945.92,940.58,941.49,4306.0,943.03,945.92,940.58,941.49,4306.0
2019-02-26 10:55:00,941.7,941.7,934.02,939.86,3613.0,941.7,941.7,934.02,939.86,3613.0
2019-02-26 11:00:00,940.19,941.81,938.49,938.93,1431.0,940.19,941.81,938.49,938.93,1431.0
2019-02-26 11:05:00,936.77,939.2,935.23,937.47,8831.0,936.77,939.2,935.23,937.47,8831.0
2019-02-26 11:10:00,937.9,943.64,937.84,943.64,3100.0,937.9,943.64,937.84,943.64,3100.0
2019-02-26 11:15:00,943.64,947.0,938.42,938.88,7055.0,943.64,947.0,938.42,938.88,7055.0
2019-02-26 11:20:00,940.0,943.52,939.05,941.05,8438.0,940.0,943.52,939.05,941.05,8438.0
2019-02-26 11:25:00,941.13,942.82,940.15,942.73,3993.0,941.13,942.82,940.15,942.73,3993.0
2019-02-26 11:30:00,942.14,944.6,938.1,939.1,5421.0,942.14,944.6,938.1,939.1,5421.0
2019-02-26 11:35:00,937.71,939.25,935.89,937.09,2313.0,937.71,939.25,935.89,937.09,2313.0
2019-02-26 11:40:00,936.34,939.39,936.34,938.08,1500.0,936.34,939.39,936.34,938.08,1500.0
2019-02-26 11:45:00,938.13,938.25,936.51,936.51,2000.0,938.13,938.25,936.51,936.51,2000.0
2019-02-26 11:50:00,935.32,937.41,935.19,935.24,3400.0,935.32,937.41,935.19,935.24,3400.0
2019-02-26 11:55:00,935.41,935.41,933.46,933.47,1502.0,935.41,935.41,933.46,933.47,1502.0
2019-02-26 12:00:00,933.82,935.0,933.55,933.72,4001.0,933.82,935.0,933.55,933.72,4001.0
2019-02-26 12:05:00,934.01,934.87,933.0,934.6,6701.0,934.01,934.87,933.0,934.6,6701.0
2019-02-26 12:10:00,934.45,934.47,932.39,934.02,7921.0,934.45,934.47,932.39,934.02,7921.0
2019-02-26 12:15:00,934.02,935.4,933.59,934.5,12792.0,934.02,935.4,933.59,934.5,12792.0
2019-02-26 12:20:00,934.0,934.63,933.0,933.0,1250.0,934.0,934.63,933.0,933.0,1250.0
2019-02-26 12:25:00,932.8,935.55,932.76,935.55,3495.0,932.8,935.55,932.76,935.55,3495.0
2019-02-26 12:30:00,936.24,937.34,934.83,935.03,8026.0,936.24,937.34,934.83,935.03,8026.0
2019-02-26 12:35:00,935.05,937.08,935.02,937.08,4600.0,935.05,937.08,935.02,937.08,4600.0
2019-02-26 12:40:00,936.31,936.6,935.2,936.35,3409.0,936.31,936.6,935.2,936.35,3409.0
2019-02-26 12:45:00,935.88,937.46,935.66,935.66,1705.0,935.88,937.46,935.66,935.66,1705.0
2019-02-26 12:50:00,935.75,936.8,935.3,935.87,6242.0,935.75,936.8,935.3,935.87,6242.0
2019-02-26 12:55:00,936.03,936.97,935.11,935.65,3300.0,936.03,936.97,935.11,935.65,3300.0
2019-02-26 13:00:00,934.05,935.0,933.87,933.87,2500.0,934.05,935.0,933.87,933.87,2500.0
2019-02-26 13:05:00,933.91,935.39,933.91,935.39,2000.0,933.91,935.39,933.91,935.39,2000.0
2019-02-26 13:10:00,935.23,935.23,934.47,934.48,313.0,935.23,935.23,934.47,934.48,313.0
2019-02-26 13:15:00,933.79,936.5,933.5,936.5,5999.0,933.79,936.5,933.5,936.5,5999.0
2019-02-26 13:20:00,936.71,936.71,935.11,935.83,1600.0,936.71,936.71,935.11,935.83,1600.0
2019-02-26 13:25:00,934.78,936.53,934.77,936.37,3115.0,934.78,936.53,934.77,936.37,3115.0
2019-02-26 13:30:00,937.23,937.23,935.99,936.4,3802.0,937.23,937.23,935.99,936.4,3802.0
2019-02-26 13:35:00,936.01,937.31,935.93,935.94,4700.0,936.01,937.31,935.93,935.94,4700.0
2019-02-26 13:40:00,936.48,938.5,936.43,937.78,9317.0,936.48,938.5,936.43,937.78,9317.0
2019-02-26 13:45:00,937.69,938.97,937.63,938.82,3700.0,937.69,938.97,937.63,938.82,3700.0
2019-02-26 13:50:00,938.79,938.8,938.29,938.29,2327.0,938.79,938.8,938.29,938.29,2327.0
2019-02-26 13:55:00,938.8,939.31,937.76,939.17,4257.0,938.8,939.31,937.76,939.17,4257.0
2019-02-26 14:00:00,938.41,938.74,936.25,938.48,3100.0,938.41,938.74,936.25,938.48,3100.0
2019-02-26 14:05:00,938.48,939.47,938.08,939.03,7413.0,938.48,939.47,938.08,939.03,7413.0
2019-02-26 14:10:00,938.8,939.47,938.36,938.52,405.0,938.8,939.47,938.36,938.52,405.0
2019-02-26 14:15:00,939.0,939.39,938.21,939.35,2843.0,939.0,939.39,938.21,939.35,2843.0
2019-02-26 14:20:00,939.0,939.01,938.33,939.01,3825.0,939.0,939.01,938.33,939.01,3825.0
2019-02-26 14:25:00,939.48,940.08,938.09,938.09,3313.0,939.48,940.08,938.09,938.09,3313.0
2019-02-26 14:30:00,938.49,939.24,938.24,938.83,1415.0,938.49,939.24,938.24,938.83,1415.0
2019-02-26 14:35:00,939.2,940.0,938.39,939.55,4046.0,939.2,940.0,938.39,939.55,4046.0
2019-02-26 14:40:00,939.09,939.78,938.43,938.74,3167.0,939.09,939.78,938.43,938.74,3167.0
2019-02-26 14:45:00,938.27,939.19,938.27,938.68,2450.0,938.27,939.19,938.27,938.68,2450.0
2019-02-26 14:50:00,939.0,939.0,937.69,939.0,6371.0,939.0,939.0,937.69,939.0,6371.0
2019-02-26 14:55:00,939.4,939.59,938.01,938.01,2926.0,939.4,939.59,938.01,938.01,2926.0
2019-02-26 15:00:00,938.59,938.84,937.99,937.99,1400.0,938.59,938.84,937.99,937.99,1400.0
2019-02-26 15:05:00,937.98,937.98,935.74,936.91,1920.0,937.98,937.98,935.74,936.91,1920.0
2019-02-26 15:10:00,936.93,937.43,935.98,936.24,4100.0,936.93,937.43,935.98,936.24,4100.0
2019-02-26 15:15:00,936.61,936.61,935.1,935.18,3100.0,936.61,936.61,935.1,935.18,3100.0
2019-02-26 15:20:00,935.0,935.51,934.68,935.0,4531.0,935.0,935.51,934.68,935.0,4531.0
2019-02-26 15:25:00,934.89,935.45,933.18,933.46,4602.0,934.89,935.45,933.18,933.46,4602.0
2019-02-26 15:30:00,933.36,934.51,933.18,933.94,4713.0,933.36,934.51,933.18,933.94,4713.0
2019-02-26 15:35:00,933.9,935.21,933.9,934.82,13278.0,933.9,935.21,933.9,934.82,13278.0
2019-02-26 15:40:00,934.68,935.35,934.32,934.32,4654.0,934.68,935.35,934.32,934.32,4654.0
2019-02-26 15:45:00,934.28,934.71,933.31,933.31,4946.0,934.28,934.71,933.31,933.31,4946.0
2019-02-26 15:50:00,933.07,934.09,932.6,934.07,5700.0,933.07,934.09,932.6,934.07,5700.0
2019-02-26 15:55:00,934.26,935.46,933.53,933.98,13172.0,934.26,935.46,933.53,933.98,13172.0
2019-02-27 09:30:00,900.0,925.85,900.0,916.49,17460.0,900.0,925.85,900.0,916.49,17460.0
2019-02-27 09:35:00,917.97,917.97,905.29,914.48,4328.0,917.97,917.97,905.29,914.48,4328.0
2019-02-27 09:40:00,914.47,917.64,911.05,913.69,5355.0,914.47,917.64,911.05,913.69,5355.0
2019-02-27 09:45:00,914.93,914.94,907.7,908.97,3147.0,914.93,914.94,907.7,908.97,3147.0
2019-02-27 09:50:00,908.65,915.19,908.4,915.19,6612.0,908.65,915.19,908.4,915.19,6612.0
2019-02-27 09:55:00,914.91,916.69,911.81,911.81,6201.0,914.91,916.69,911.81,911.81,6201.0
2019-02-27 10:00:00,913.27,913.27,905.09,907.69,5843.0,913.27,913.27,905.09,907.69,5843.0
2019-02-27 10:05:00,908.65,911.42,907.78,911.42,1699.0,908.65,911.42,907.78,911.42,1699.0
2019-02-27 10:10:00,910.4,913.54,910.03,911.73,6376.0,910.4,913.54,910.03,911.73,6376.0
2019-02-27 10:15:00,913.74,915.08,913.23,913.71,2052.0,913.74,915.08,913.23,913.71,2052.0
2019-02-27 10:20:00,914.84,915.0,912.28,912.28,2118.0,914.84,915.0,912.28,912.28,2118.0
2019-02-27 10:25:00,911.41,914.05,910.64,913.25,3000.0,911.41,914.05,910.64,913.25,3000.0
2019-02-27 10:30:00,914.54,915.78,913.46,914.0,2041.0,914.54,915.78,913.46,914.0,2041.0
2019-02-27 10:35:00,912.92,913.0,912.42,912.63,800.0,912.92,913.0,912.42,912.63,800.0
2019-02-27 10:40:00,913.27,913.89,912.33,913.02,2785.0,913.27,913.89,912.33,913.02,2785.0
2019-02-27 10:45:00,912.45,915.0,912.3,914.88,6625.0,912.45,915.0,912.3,914.88,6625.0
2019-02-27 10:50:00,914.87,915.05,911.7,912.3,2760.0,914.87,915.05,911.7,912.3,2760.0
2019-02-27 10:55:00,911.41,912.46,910.51,911.07,4215.0,911.41,912.46,910.51,911.07,4215.0
2019-02-27 11:00:00,910.78,912.26,910.02,911.43,7850.0,910.78,912.26,910.02,911.43,7850.0
2019-02-27 11:05:00,911.26,911.26,908.6,908.6,1054.0,911.26,911.26,908.6,908.6,1054.0
2019-02-27 11:10:00,908.83,910.16,908.24,909.83,4590.0,908.83,910.16,908.24,909.83,4590.0
2019-02-27 11:15:00,908.74,910.14,906.88,909.88,7331.0,908.74,910.14,906.88,909.88,7331.0
2019-02-27 11:20:00,909.78,910.32,909.78,910.3,300.0,909.78,910.32,909.78,910.3,300.0
2019-02-27 11:25:00,911.43,913.95,911.43,912.57,3300.0,911.43,913.95,911.43,912.57,3300.0
2019-02-27 11:30:00,912.44,913.21,911.82,912.13,3300.0,912.44,913.21,911.82,912.13,3300.0
2019-02-27 11:35:00,911.97,911.97,910.84,911.66,2000.0,911.97,911.97,910.84,911.66,2000.0
2019-02-27 11:40:00,912.03,912.36,910.98,912.0,5085.0,912.03,912.36,910.98,912.0,5085.0
2019-02-27 11:45:00,912.19,912.36,910.8,911.45,3874.0,912.19,912.36,910.8,911.45,3874.0
2019-02-27 11:50:00,911.53,911.53,910.47,910.47,400.0,911.53,911.53,910.47,910.47,400.0
2019-02-27 11:55:00,909.69,909.69,908.7,909.55,2000.0,909.69,909.69,908.7,909.55,2000.0
2019-02-27 12:00:00,908.91,910.53,908.91,909.74,4000.0,908.91,910.53,908.91,909.74,4000.0
2019-02-27 12:05:00,909.46,910.53,909.41,910.46,2198.0,909.46,910.53,909.41,910.46,2198.0
2019-02-27 12:10:00,910.45,910.9,909.57,910.43,1504.0,910.45,910.9,909.57,910.43,1504.0
2019-02-27 12:15:00,909.62,909.62,908.73,908.73,1000.0,909.62,909.62,908.73,908.73,1000.0
2019-02-27 12:20:00,908.22,909.07,908.04,908.75,1888.0,908.22,909.07,908.04,908.75,1888.0
2019-02-27 12:25:00,908.3,909.71,908.29,908.61,6844.0,908.3,909.71,908.29,908.61,6844.0
2019-02-27 12:30:00,909.77,909.77,909.3,909.58,1809.0,909.77,909.77,909.3,909.58,1809.0
2019-02-27 12:35:00,909.66,909.67,907.53,908.0,2166.0,909.66,909.67,907.53,908.0,2166.0
2019-02-27 12:40:00,907.83,907.86,906.55,907.07,2200.0,907.83,907.86,906.55,907.07,2200.0
2019-02-27 12:45:00,907.28,908.2,906.33,907.1,6169.0,907.28,908.2,906.33,907.1,6169.0
2019-02-27 12:50:00,907.91,909.19,907.85,908.63,3854.0,907.91,909.19,907.85,908.63,3854.0
2019-02-27 12:55:00,909.46,910.64,909.46,909.83,922.0,909.46,910.64,909.46,909.83,922.0
2019-02-27 13:00:00,910.07,910.36,909.12,910.36,4500.0,910.07,910.36,909.12,910.36,4500.0
2019-02-27 13:05:00,910.2,910.2,909.16,909.16,2700.0,910.2,910.2,909.16,909.16,2700.0
2019-02-27 13:10:00,909.31,909.47,908.75,909.13,1600.0,909.31,909.47,908.75,909.13,1600.0
2019-02-27 13:15:00,909.02,911.14,908.63,911.14,2130.0,909.02,911.14,908.63,911.14,2130.0
2019-02-27 13:20:00,910.58,911.77,910.57,911.01,1350.0,910.58,911.77,910.57,911.01,1350.0
2019-02-27 13:25:00,910.72,910.72,909.4,909.4,900.0,910.72,910.72,909.4,909.4,900.0
2019-02-27 13:30:00,909.24,909.28,908.57,908.82,1738.0,909.24,909.28,908.57,908.82,1738.0
2019-02-27 13:35:00,908.59,908.76,907.93,907.94,1019.0,908.59,908.76,907.93,907.94,1019.0
2019-02-27 13:40:00,907.85,907.85,906.81,906.82,1602.0,907.85,907.85,906.81,906.82,1602.0
2019-02-27 13:45:00,906.64,906.64,906.64,906.64,100.0,906.64,906.64,906.64,906.64,100.0
2019-02-27 13:50:00,906.41,909.3,906.39,909.3,8335.0,906.41,909.3,906.39,909.3,8335.0
2019-02-27 13:55:00,909.52,910.34,909.47,909.89,2782.0,909.52,910.34,909.47,909.89,2782.0
2019-02-27 14:00:00,909.89,911.67,909.66,910.35,4203.0,909.89,911.67,909.66,910.35,4203.0
2019-02-27 14:05:00,910.41,912.19,910.35,911.91,1600.0,910.41,912.19,910.35,911.91,1600.0
2019-02-27 14:10:00,911.94,912.42,911.27,911.95,3300.0,911.94,912.42,911.27,911.95,3300.0
2019-02-27 14:15:00,912.28,914.1,912.28,913.14,3404.0,912.28,914.1,912.28,913.14,3404.0
2019-02-27 14:20:00,912.69,912.71,911.99,912.41,1600.0,912.69,912.71,911.99,912.41,1600.0
2019-02-27 14:25:00,911.94,911.94,911.88,911.88,400.0,911.94,911.94,911.88,911.88,400.0
2019-02-27 14:30:00,911.98,913.4,911.97,912.83,4633.0,911.98,913.4,911.97,912.83,4633.0
2019-02-27 14:35:00,913.18,914.08,912.57,914.08,4360.0,913.18,914.08,912.57,914.08,4360.0
2019-02-27 14:40:00,914.03,914.6,913.24,913.51,4901.0,914.03,914.6,913.24,913.51,4901.0
2019-02-27 14:45:00,913.56,914.25,913.55,914.0,1050.0,913.56,914.25,913.55,914.0,1050.0
2019-02-27 14:50:00,914.02,915.37,912.99,913.0,3200.0,914.02,915.37,912.99,913.0,3200.0
2019-02-27 14:55:00,912.67,912.72,911.83,912.32,2167.0,912.67,912.72,911.83,912.32,2167.0
2019-02-27 15:00:00,912.68,913.0,912.42,913.0,1461.0,912.68,913.0,912.42,913.0,1461.0
2019-02-27 15:05:00,912.74,913.52,912.49,912.5,1650.0,912.74,913.52,912.49,912.5,1650.0
2019-02-27 15:10:00,912.17,912.37,912.04,912.09,795.0,912.17,912.37,912.04,912.09,795.0
2019-02-27 15:15:00,911.73,912.03,911.55,912.03,1009.0,911.73,912.03,911.55,912.03,1009.0
2019-02-27 15:20:00,911.6,911.83,911.01,911.5,1235.0,911.6,911.83,911.01,911.5,1235.0
2019-02-27 15:25:00,911.33,911.52,910.94,910.94,1100.0,911.33,911.52,910.94,910.94,1100.0
2019-02-27 15:30:00,910.97,914.41,910.97,913.62,9420.0,910.97,914.41,910.97,913.62,9420.0
2019-02-27 15:35:00,913.5,914.05,913.07,913.07,1000.0,913.5,914.05,913.07,913.07,1000.0
2019-02-27 15:40:00,912.52,912.67,911.37,911.37,1710.0,912.52,912.67,911.37,911.37,1710.0
2019-02-27 15:45:00,911.65,912.44,911.23,911.24,5209.0,911.65,912.44,911.23,911.24,5209.0
2019-02-27 15:50:00,912.0,912.81,911.72,911.72,5281.0,912.0,912.81,911.72,911.72,5281.0
2019-02-27 15:55:00,912.1,912.66,910.6,912.03,9065.0,912.1,912.66,910.6,912.03,9065.0
2019-02-28 09:30:00,910.16,916.41,910.16,913.28,7105.0,910.16,916.41,910.16,913.28,7105.0
2019-02-28 09:35:00,917.0,917.0,914.35,914.35,1625.0,917.0,917.0,914.35,914.35,1625.0
2019-02-28 09:40:00,914.37,915.8,914.37,915.8,725.0,914.37,915.8,914.37,915.8,725.0
2019-02-28 09:45:00,915.95,916.16,914.15,914.86,1907.0,915.95,916.16,914.15,914.86,1907.0
2019-02-28 09:50:00,916.0,916.07,913.83,914.58,2653.0,916.0,916.07,913.83,914.58,2653.0
2019-02-28 09:55:00,914.17,914.17,911.71,911.71,2240.0,914.17,914.17,911.71,911.71,2240.0
2019-02-28 10:00:00,913.06,914.76,913.06,914.31,1909.0,913.06,914.76,913.06,914.31,1909.0
2019-02-28 10:05:00,914.98,915.09,913.68,915.09,2179.0,914.98,915.09,913.68,915.09,2179.0
2019-02-28 10:10:00,915.3,915.3,911.54,911.54,6924.0,915.3,915.3,911.54,911.54,6924.0
2019-02-28 10:15:00,914.12,914.12,913.87,913.88,200.0,914.12,914.12,913.87,913.88,200.0
2019-02-28 10:20:00,913.19,913.63,911.28,913.34,2600.0,913.19,913.63,911.28,913.34,2600.0
2019-02-28 10:25:00,914.05,914.4,912.95,913.2,5692.0,914.05,914.4,912.95,913.2,5692.0
2019-02-28 10:30:00,913.07,913.94,912.45,912.65,8410.0,913.07,913.94,912.45,912.65,8410.0
2019-02-28 10:35:00,913.12,915.28,913.11,915.07,1957.0,913.12,915.28,913.11,915.07,1957.0
2019-02-28 10:40:00,914.93,920.64,914.92,920.64,5243.0,914.93,920.64,914.92,920.64,5243.0
2019-02-28 10:45:00,921.65,924.75,920.74,923.38,3886.0,921.65,924.75,920.74,923.38,3886.0
2019-02-28 10:50:00,923.79,924.48,922.56,923.25,2400.0,923.79,924.48,922.56,923.25,2400.0
2019-02-28 10:55:00,922.6,926.0,922.57,926.0,6245.0,922.6,926.0,922.57,926.0,6245.0
2019-02-28 11:00:00,926.65,926.99,924.39,924.81,4073.0,926.65,926.99,924.39,924.81,4073.0
2019-02-28 11:05:00,924.38,924.63,921.19,921.99,6674.0,924.38,924.63,921.19,921.99,6674.0
2019-02-28 11:10:00,921.8,922.78,921.79,922.78,4327.0,921.8,922.78,921.79,922.78,4327.0
2019-02-28 11:15:00,922.46,926.57,922.45,926.25,5828.0,922.46,926.57,922.45,926.25,5828.0
2019-02-28 11:20:00,925.3,928.81,925.3,927.08,5300.0,925.3,928.81,925.3,927.08,5300.0
2019-02-28 11:25:00,927.46,928.03,927.4,927.52,4088.0,927.46,928.03,927.4,927.52,4088.0
2019-02-28 11:30:00,927.37,933.92,927.37,933.92,6381.0,927.37,933.92,927.37,933.92,6381.0
2019-02-28 11:35:00,933.4,936.76,932.54,936.49,10055.0,933.4,936.76,932.54,936.49,10055.0
2019-02-28 11:40:00,935.69,937.29,933.96,934.8,10762.0,935.69,937.29,933.96,934.8,10762.0
2019-02-28 11:45:00,934.55,935.49,933.37,933.44,2500.0,934.55,935.49,933.37,933.44,2500.0
2019-02-28 11:50:00,934.04,935.9,934.03,934.04,6904.0,934.04,935.9,934.03,934.04,6904.0
2019-02-28 11:55:00,934.26,935.68,934.18,934.18,5267.0,934.26,935.68,934.18,934.18,5267.0
2019-02-28 12:00:00,934.12,934.63,931.32,931.32,4000.0,934.12,934.63,931.32,931.32,4000.0
2019-02-28 12:05:00,931.37,931.95,931.3,931.3,1426.0,931.37,931.95,931.3,931.3,1426.0
2019-02-28 12:10:00,931.81,932.63,931.33,932.63,2550.0,931.81,932.63,931.33,932.63,2550.0
2019-02-28 12:15:00,932.94,933.4,932.75,932.75,1040.0,932.94,933.4,932.75,932.75,1040.0
2019-02-28 12:20:00,931.98,934.44,931.87,933.95,2196.0,931.98,934.44,931.87,933.95,2196.0
2019-02-28 12:25:00,933.82,935.12,933.3,934.3,2419.0,933.82,935.12,933.3,934.3,2419.0
2019-02-28 12:30:00,933.74,933.76,933.74,933.76,200.0,933.74,933.76,933.74,933.76,200.0
2019-02-28 12:35:00,934.06,934.19,933.54,933.54,1025.0,934.06,934.19,933.54,933.54,1025.0
2019-02-28 12:40:00,933.54,933.54,932.49,932.5,1600.0,933.54,933.54,932.49,932.5,1600.0
2019-02-28 12:45:00,932.68,932.68,928.99,930.0,3552.0,932.68,932.68,928.99,930.0,3552.0
2019-02-28 12:50:00,930.51,931.74,930.29,930.4,1945.0,930.51,931.74,930.29,930.4,1945.0
2019-02-28 12:55:00,930.3,930.99,930.25,930.99,1200.0,930.3,930.99,930.25,930.99,1200.0
2019-02-28 13:00:00,930.69,930.69,930.03,930.05,1420.0,930.69,930.69,930.03,930.05,1420.0
2019-02-28 13:05:00,930.12,930.69,929.8,930.69,1300.0,930.12,930.69,929.8,930.69,1300.0
2019-02-28 13:10:00,930.97,931.01,929.62,930.2,2900.0,930.97,931.01,929.62,930.2,2900.0
2019-02-28 13:15:00,931.48,932.08,931.48,932.0,624.0,931.48,932.08,931.48,932.0,624.0
2019-02-28 13:20:00,931.85,932.7,931.85,932.69,1125.0,931.85,932.7,931.85,932.69,1125.0
2019-02-28 13:25:00,932.34,932.65,932.25,932.29,600.0,932.34,932.65,932.25,932.29,600.0
2019-02-28 13:30:00,932.51,932.51,931.44,931.48,2000.0,932.51,932.51,931.44,931.48,2000.0
2019-02-28 13:35:00,931.27,931.49,931.26,931.49,200.0,931.27,931.49,931.26,931.49,200.0
2019-02-28 13:40:00,931.25,932.79,930.95,932.78,3278.0,931.25,932.79,930.95,932.78,3278.0
2019-02-28 13:45:00,932.99,933.96,932.85,933.96,3056.0,932.99,933.96,932.85,933.96,3056.0
2019-02-28 13:50:00,934.19,934.99,934.07,934.07,550.0,934.19,934.99,934.07,934.07,550.0
2019-02-28 13:55:00,934.21,935.51,934.21,935.46,3570.0,934.21,935.51,934.21,935.46,3570.0
2019-02-28 14:00:00,936.0,936.39,933.15,933.9,5457.0,936.0,936.39,933.15,933.9,5457.0
2019-02-28 14:05:00,934.37,934.38,933.73,933.73,756.0,934.37,934.38,933.73,933.73,756.0
2019-02-28 14:10:00,934.19,935.81,934.19,934.22,2700.0,934.19,935.81,934.19,934.22,2700.0
2019-02-28 14:15:00,933.22,935.07,933.14,935.04,800.0,933.22,935.07,933.14,935.04,800.0
2019-02-28 14:20:00,934.63,935.31,934.63,934.95,400.0,934.63,935.31,934.63,934.95,400.0
2019-02-28 14:25:00,934.93,935.03,934.57,934.8,1600.0,934.93,935.03,934.57,934.8,1600.0
2019-02-28 14:30:00,934.75,934.98,933.27,933.65,2433.0,934.75,934.98,933.27,933.65,2433.0
2019-02-28 14:35:00,933.62,933.62,932.78,932.78,1490.0,933.62,933.62,932.78,932.78,1490.0
2019-02-28 14:40:00,932.78,933.22,932.68,932.68,1300.0,932.78,933.22,932.68,932.68,1300.0
2019-02-28 14:45:00,932.41,934.01,931.59,933.62,5364.0,932.41,934.01,931.59,933.62,5364.0
2019-02-28 14:50:00,934.05,936.61,933.85,935.65,4100.0,934.05,936.61,933.85,935.65,4100.0
2019-02-28 14:55:00,934.82,936.89,934.46,935.24,5140.0,934.82,936.89,934.46,935.24,5140.0
2019-02-28 15:00:00,934.85,934.86,933.84,934.8,3925.0,934.85,934.86,933.84,934.8,3925.0
2019-02-28 15:05:00,934.37,936.5,934.37,936.5,3330.0,934.37,936.5,934.37,936.5,3330.0
2019-02-28 15:10:00,936.74,936.93,934.57,935.07,4496.0,936.74,936.93,934.57,935.07,4496.0
2019-02-28 15:15:00,934.99,935.41,934.53,934.92,3304.0,934.99,935.41,934.53,934.92,3304.0
2019-02-28 15:20:00,935.29,937.06,934.8,935.96,8000.0,935.29,937.06,934.8,935.96,8000.0
2019-02-28 15:25:00,935.57,936.2,935.09,935.69,4762.0,935.57,936.2,935.09,935.69,4762.0
2019-02-28 15:30:00,936.3,936.52,935.34,936.38,3846.0,936.3,936.52,935.34,936.38,3846.0
2019-02-28 15:35:00,936.75,936.75,934.49,934.92,2500.0,936.75,936.75,934.49,934.92,2500.0
2019-02-28 15:40:00,935.31,935.65,934.35,935.1,1781.0,935.31,935.65,934.35,935.1,1781.0
2019-02-28 15:45:00,934.92,935.56,934.08,935.14,6751.0,934.92,935.56,934.08,935.14,6751.0
2019-02-28 15:50:00,935.42,935.42,933.55,934.17,9142.0,935.42,935.42,933.55,934.17,9142.0
2019-02-28 15:55:00,934.5,938.0,934.2,936.32,40330.0,934.5,938.0,934.2,936.32,40330.0
2019-03-01 09:30:00,945.39,946.0,939.07,939.76,5976.0,945.39,946.0,939.07,939.76,5976.0
2019-03-01 09:35:00,938.05,944.84,938.05,940.95,3160.0,938.05,944.84,938.05,940.95,3160.0
2019-03-01 09:40:00,942.18,944.43,938.6,940.31,4459.0,942.18,944.43,938.6,940.31,4459.0
2019-03-01 09:45:00,940.3,941.08,934.61,934.61,1900.0,940.3,941.08,934.61,934.61,1900.0
2019-03-01 09:50:00,935.24,937.04,933.55,935.24,4583.0,935.24,937.04,933.55,935.24,4583.0
2019-03-01 09:55:00,935.48,938.07,935.47,937.19,5903.0,935.48,938.07,935.47,937.19,5903.0
2019-03-01 10:00:00,936.03,936.27,934.56,936.2,2847.0,936.03,936.27,934.56,936.2,2847.0
2019-03-01 10:05:00,935.9,936.27,931.58,932.11,3778.0,935.9,936.27,931.58,932.11,3778.0
2019-03-01 10:10:00,932.1,932.32,930.77,931.09,3998.0,932.1,932.32,930.77,931.09,3998.0
2019-03-01 10:15:00,929.91,931.41,929.91,931.41,551.0,929.91,931.41,929.91,931.41,551.0
2019-03-01 10:20:00,930.7,931.33,929.43,930.61,4100.0,930.7,931.33,929.43,930.61,4100.0
2019-03-01 10:25:00,930.66,931.49,930.66,931.49,2000.0,930.66,931.49,930.66,931.49,2000.0
2019-03-01 10:30:00,931.54,932.57,930.76,932.32,2700.0,931.54,932.57,930.76,932.32,2700.0
2019-03-01 10:35:00,931.87,932.07,930.03,930.7,3767.0,931.87,932.07,930.03,930.7,3767.0
2019-03-01 10:40:00,929.79,930.28,928.35,928.65,5930.0,929.79,930.28,928.35,928.65,5930.0
2019-03-01 10:45:00,928.73,928.73,924.55,925.32,3301.0,928.73,928.73,924.55,925.32,3301.0
2019-03-01 10:50:00,925.37,925.38,924.22,924.22,4831.0,925.37,925.38,924.22,924.22,4831.0
2019-03-01 10:55:00,924.32,925.16,923.1,923.6,6487.0,924.32,925.16,923.1,923.6,6487.0
2019-03-01 11:00:00,924.55,924.6,922.49,924.6,4373.0,924.55,924.6,922.49,924.6,4373.0
2019-03-01 11:05:00,924.06,924.51,923.2,924.1,4630.0,924.06,924.51,923.2,924.1,4630.0
2019-03-01 11:10:00,923.7,924.69,922.96,923.1,4484.0,923.7,924.69,922.96,923.1,4484.0
2019-03-01 11:15:00,922.95,922.95,921.01,921.65,3198.0,922.95,922.95,921.01,921.65,3198.0
2019-03-01 11:20:00,921.72,923.95,921.3,923.47,9021.0,921.72,923.95,921.3,923.47,9021.0
2019-03-01 11:25:00,922.5,923.21,921.05,921.06,1303.0,922.5,923.21,921.05,921.06,1303.0
2019-03-01 11:30:00,920.41,920.55,919.58,920.34,6251.0,920.41,920.55,919.58,920.34,6251.0
2019-03-01 11:35:00,921.05,921.48,920.4,921.48,2910.0,921.05,921.48,920.4,921.48,2910.0
2019-03-01 11:40:00,921.13,923.4,920.99,922.81,9288.0,921.13,923.4,920.99,922.81,9288.0
2019-03-01 11:45:00,923.19,924.85,922.23,922.91,5811.0,923.19,924.85,922.23,922.91,5811.0
2019-03-01 11:50:00,922.59,922.7,921.21,921.47,2200.0,922.59,922.7,921.21,921.47,2200.0
2019-03-01 11:55:00,920.81,921.68,919.77,920.5,5171.0,920.81,921.68,919.77,920.5,5171.0
2019-03-01 12:00:00,921.19,923.69,921.19,922.53,2400.0,921.19,923.69,921.19,922.53,2400.0
2019-03-01 12:05:00,921.37,924.32,921.22,923.83,5735.0,921.37,924.32,921.22,923.83,5735.0
2019-03-01 12:10:00,923.88,924.49,922.99,924.17,2052.0,923.88,924.49,922.99,924.17,2052.0
2019-03-01 12:15:00,923.66,924.85,923.66,924.8,1286.0,923.66,924.85,923.66,924.8,1286.0
2019-03-01 12:20:00,924.9,926.2,924.63,926.2,2700.0,924.9,926.2,924.63,926.2,2700.0
2019-03-01 12:25:00,925.79,925.79,925.08,925.27,1000.0,925.79,925.79,925.08,925.27,1000.0
2019-03-01 12:30:00,925.71,925.98,925.26,925.52,1400.0,925.71,925.98,925.26,925.52,1400.0
2019-03-01 12:35:00,925.59,925.59,924.0,924.0,2749.0,925.59,925.59,924.0,924.0,2749.0
2019-03-01 12:40:00,924.21,924.53,924.18,924.46,1000.0,924.21,924.53,924.18,924.46,1000.0
2019-03-01 12:45:00,925.38,925.76,925.37,925.75,500.0,925.38,925.76,925.37,925.75,500.0
2019-03-01 12:50:00,925.2,926.18,925.2,925.95,1199.0,925.2,926.18,925.2,925.95,1199.0
2019-03-01 12:55:00,926.29,926.57,925.91,925.91,800.0,926.29,926.57,925.91,925.91,800.0
2019-03-01 13:00:00,925.54,925.54,925.12,925.53,901.0,925.54,925.54,925.12,925.53,901.0
2019-03-01 13:05:00,925.49,926.93,925.49,926.93,1495.0,925.49,926.93,925.49,926.93,1495.0
2019-03-01 13:10:00,926.48,927.16,926.48,927.16,2135.0,926.48,927.16,926.48,927.16,2135.0
2019-03-01 13:15:00,927.16,927.75,927.16,927.75,1756.0,927.16,927.75,927.16,927.75,1756.0
2019-03-01 13:20:00,927.89,928.57,926.93,927.92,2400.0,927.89,928.57,926.93,927.92,2400.0
2019-03-01 13:25:00,928.25,928.25,927.92,928.13,400.0,928.25,928.25,927.92,928.13,400.0
2019-03-01 13:30:00,927.78,928.13,927.32,928.13,1800.0,927.78,928.13,927.32,928.13,1800.0
2019-03-01 13:35:00,928.16,928.54,928.16,928.54,500.0,928.16,928.54,928.16,928.54,500.0
2019-03-01 13:40:00,927.93,928.67,927.93,928.67,400.0,927.93,928.67,927.93,928.67,400.0
2019-03-01 13:45:00,928.25,930.46,928.25,929.73,1800.0,928.25,930.46,928.25,929.73,1800.0
2019-03-01 13:50:00,929.5,930.0,929.45,930.0,1900.0,929.5,930.0,929.45,930.0,1900.0
2019-03-01 13:55:00,928.91,929.58,928.64,929.5,2030.0,928.91,929.58,928.64,929.5,2030.0
2019-03-01 14:00:00,929.02,929.02,927.25,927.25,2474.0,929.02,929.02,927.25,927.25,2474.0
2019-03-01 14:05:00,927.82,928.21,927.25,927.25,1310.0,927.82,928.21,927.25,927.25,1310.0
2019-03-01 14:10:00,927.84,929.19,927.37,928.46,2452.0,927.84,929.19,927.37,928.46,2452.0
2019-03-01 14:15:00,929.07,929.55,929.07,929.55,1085.0,929.07,929.55,929.07,929.55,1085.0
2019-03-01 14:20:00,929.75,930.14,929.04,930.04,2200.0,929.75,930.14,929.04,930.04,2200.0
2019-03-01 14:25:00,930.44,930.77,929.99,930.47,2089.0,930.44,930.77,929.99,930.47,2089.0
2019-03-01 14:30:00,929.99,931.23,929.99,931.0,3881.0,929.99,931.23,929.99,931.0,3881.0
2019-03-01 14:35:00,931.04,931.39,930.94,931.38,840.0,931.04,931.39,930.94,931.38,840.0
2019-03-01 14:40:00,931.38,932.57,931.37,932.05,1783.0,931.38,932.57,931.37,932.05,1783.0
2019-03-01 14:45:00,932.51,932.68,932.07,932.36,1916.0,932.51,932.68,932.07,932.36,1916.0
2019-03-01 14:50:00,932.36,932.36,931.59,931.59,2700.0,932.36,932.36,931.59,931.59,2700.0
2019-03-01 14:55:00,931.73,932.05,931.73,932.04,821.0,931.73,932.05,931.73,932.04,821.0
2019-03-01 15:00:00,931.96,932.09,931.59,931.71,2300.0,931.96,932.09,931.59,931.71,2300.0
2019-03-01 15:05:00,932.09,932.43,931.85,931.85,1200.0,932.09,932.43,931.85,931.85,1200.0
2019-03-01 15:10:00,932.24,932.38,931.71,932.27,2883.0,932.24,932.38,931.71,932.27,2883.0
2019-03-01 15:15:00,932.29,932.8,932.28,932.77,2340.0,932.29,932.8,932.28,932.77,2340.0
2019-03-01 15:20:00,932.76,932.76,931.97,932.14,2908.0,932.76,932.76,931.97,932.14,2908.0
2019-03-01 15:25:00,932.23,932.73,932.22,932.25,2026.0,932.23,932.73,932.22,932.25,2026.0
2019-03-01 15:30:00,932.31,932.47,931.76,931.93,2505.0,932.31,932.47,931.76,931.93,2505.0
2019-03-01 15:35:00,931.9,933.0,931.9,932.85,2955.0,931.9,933.0,931.9,932.85,2955.0
2019-03-01 15:40:00,932.78,932.78,932.13,932.53,3389.0,932.78,932.78,932.13,932.53,3389.0
2019-03-01 15:45:00,932.99,933.49,932.41,932.42,4200.0,932.99,933.49,932.41,932.42,4200.0
2019-03-01 15:50:00,932.27,932.42,929.98,930.5,9140.0,932.27,932.42,929.98,930.5,9140.0
2019-03-01 15:55:00,930.51,930.81,928.96,929.55,15846.0,930.51,930.81,928.96,929.55,15846.0
2019-03-04 09:30:00,934.41,939.0,932.92,934.18,3228.0,934.41,939.0,932.92,934.18,3228.0
2019-03-04 09:35:00,930.02,932.01,928.11,931.93,1100.0,930.02,932.01,928.11,931.93,1100.0
2019-03-04 09:40:00,929.89,931.63,926.67,929.56,2117.0,929.89,931.63,926.67,929.56,2117.0
2019-03-04 09:45:00,929.61,930.17,929.11,930.17,500.0,929.61,930.17,929.11,930.17,500.0
2019-03-04 09:50:00,930.64,930.64,926.68,926.79,2055.0,930.64,930.64,926.68,926.79,2055.0
2019-03-04 09:55:00,927.5,928.17,925.85,927.75,1800.0,927.5,928.17,925.85,927.75,1800.0
2019-03-04 10:00:00,926.26,927.67,925.85,926.0,1800.0,926.26,927.67,925.85,926.0,1800.0
2019-03-04 10:05:00,926.69,926.69,924.49,924.5,1024.0,926.69,926.69,924.49,924.5,1024.0
2019-03-04 10:10:00,923.93,925.19,923.92,925.18,700.0,923.93,925.19,923.92,925.18,700.0
2019-03-04 10:15:00,925.95,926.41,925.17,926.25,1025.0,925.95,926.41,925.17,926.25,1025.0
2019-03-04 10:20:00,927.96,927.96,925.6,926.78,1130.0,927.96,927.96,925.6,926.78,1130.0
2019-03-04 10:25:00,927.25,927.92,926.44,926.44,500.0,927.25,927.92,926.44,926.44,500.0
2019-03-04 10:30:00,925.8,926.28,925.01,926.04,5600.0,925.8,926.28,925.01,926.04,5600.0
2019-03-04 10:35:00,925.97,926.54,924.06,924.6,5838.0,925.97,926.54,924.06,924.6,5838.0
2019-03-04 10:40:00,924.59,924.59,923.15,923.74,3639.0,924.59,924.59,923.15,923.74,3639.0
2019-03-04 10:45:00,923.9,924.0,922.49,922.84,2835.0,923.9,924.0,922.49,922.84,2835.0
2019-03-04 10:50:00,922.55,923.21,921.68,921.73,700.0,922.55,923.21,921.68,921.73,700.0
2019-03-04 10:55:00,921.15,921.56,920.01,921.13,4285.0,921.15,921.56,920.01,921.13,4285.0
2019-03-04 11:00:00,921.63,922.0,920.98,921.49,2500.0,921.63,922.0,920.98,921.49,2500.0
2019-03-04 11:05:00,921.49,922.64,921.13,922.64,900.0,921.49,922.64,921.13,922.64,900.0
2019-03-04 11:10:00,923.93,925.98,923.32,925.98,800.0,923.93,925.98,923.32,925.98,800.0
2019-03-04 11:15:00,925.28,926.11,925.12,925.53,1000.0,925.28,926.11,925.12,925.53,1000.0
2019-03-04 11:20:00,924.79,924.79,924.03,924.03,500.0,924.79,924.79,924.03,924.03,500.0
2019-03-04 11:25:00,923.7,923.9,923.03,923.17,700.0,923.7,923.9,923.03,923.17,700.0
2019-03-04 11:30:00,922.45,922.45,920.73,921.5,900.0,922.45,922.45,920.73,921.5,900.0
2019-03-04 11:35:00,921.26,921.66,920.48,920.63,1536.0,921.26,921.66,920.48,920.63,1536.0
2019-03-04 11:40:00,920.65,921.95,920.1,920.1,1300.0,920.65,921.95,920.1,920.1,1300.0
2019-03-04 11:45:00,920.45,920.45,919.08,920.44,802.0,920.45,920.45,919.08,920.44,802.0
2019-03-04 11:50:00,919.49,919.49,918.25,918.37,2800.0,919.49,919.49,918.25,918.37,2800.0
2019-03-04 11:55:00,918.37,918.37,917.38,917.85,700.0,918.37,918.37,917.38,917.85,700.0
2019-03-04 12:00:00,917.38,919.75,917.31,919.19,1411.0,917.38,919.75,917.31,919.19,1411.0
2019-03-04 12:05:00,918.98,921.02,918.9,921.02,4699.0,918.98,921.02,918.9,921.02,4699.0
2019-03-04 12:10:00,920.35,920.55,919.29,919.29,900.0,920.35,920.55,919.29,919.29,900.0
2019-03-04 12:15:00,918.96,918.96,917.5,918.24,1345.0,918.96,918.96,917.5,918.24,1345.0
2019-03-04 12:20:00,919.09,919.13,917.79,919.13,900.0,919.09,919.13,917.79,919.13,900.0
2019-03-04 12:25:00,919.27,919.97,918.7,919.15,3213.0,919.27,919.97,918.7,919.15,3213.0
2019-03-04 12:30:00,919.57,920.14,919.57,920.11,1200.0,919.57,920.14,919.57,920.11,1200.0
2019-03-04 12:35:00,919.5,919.51,918.58,918.99,700.0,919.5,919.51,918.58,918.99,700.0
2019-03-04 12:40:00,918.41,918.91,918.08,918.88,1000.0,918.41,918.91,918.08,918.88,1000.0
2019-03-04 12:45:00,918.62,918.95,917.42,918.5,900.0,918.62,918.95,917.42,918.5,900.0
2019-03-04 12:50:00,918.24,918.24,918.24,918.24,100.0,918.24,918.24,918.24,918.24,100.0
2019-03-04 12:55:00,917.98,917.98,916.85,916.85,900.0,917.98,917.98,916.85,916.85,900.0
2019-03-04 13:00:00,917.15,918.27,917.15,917.68,2000.0,917.15,918.27,917.15,917.68,2000.0
2019-03-04 13:05:00,917.01,917.01,916.89,916.9,300.0,917.01,917.01,916.89,916.9,300.0
2019-03-04 13:10:00,917.21,918.12,917.1,917.58,1800.0,917.21,918.12,917.1,917.58,1800.0
2019-03-04 13:15:00,916.86,918.0,916.86,918.0,300.0,916.86,918.0,916.86,918.0,300.0
2019-03-04 13:20:00,918.62,919.19,918.47,919.13,759.0,918.62,919.19,918.47,919.13,759.0
2019-03-04 13:25:00,918.73,919.93,918.28,919.93,752.0,918.73,919.93,918.28,919.93,752.0
2019-03-04 13:30:00,919.95,920.21,919.65,920.21,691.0,919.95,920.21,919.65,920.21,691.0
2019-03-04 13:35:00,919.68,921.51,919.68,921.09,2304.0,919.68,921.51,919.68,921.09,2304.0
2019-03-04 13:40:00,921.07,922.02,921.07,922.02,1600.0,921.07,922.02,921.07,922.02,1600.0
2019-03-04 13:45:00,921.13,921.13,920.75,920.75,450.0,921.13,921.13,920.75,920.75,450.0
2019-03-04 13:50:00,921.15,922.08,920.96,921.37,1814.0,921.15,922.08,920.96,921.37,1814.0
2019-03-04 13:55:00,921.92,921.92,921.26,921.26,500.0,921.92,921.92,921.26,921.26,500.0
2019-03-04 14:00:00,920.71,920.71,920.7,920.71,100.0,920.71,920.71,920.7,920.71,100.0
2019-03-04 14:05:00,921.15,921.56,920.98,921.56,1400.0,921.15,921.56,920.98,921.56,1400.0
2019-03-04 14:10:00,921.64,921.7,921.15,921.63,600.0,921.64,921.7,921.15,921.63,600.0
2019-03-04 14:15:00,921.75,922.02,921.38,921.38,600.0,921.75,922.02,921.38,921.38,600.0
2019-03-04 14:20:00,921.57,922.49,921.56,922.44,1000.0,921.57,922.49,921.56,922.44,1000.0
2019-03-04 14:25:00,922.67,923.17,922.56,923.07,1001.0,922.67,923.17,922.56,923.07,1001.0
2019-03-04 14:30:00,923.62,924.17,923.18,923.18,1041.0,923.62,924.17,923.18,923.18,1041.0
2019-03-04 14:35:00,923.68,924.28,923.19,923.64,1800.0,923.68,924.28,923.19,923.64,1800.0
2019-03-04 14:40:00,923.63,924.83,923.63,924.59,1600.0,923.63,924.83,923.63,924.59,1600.0
2019-03-04 14:45:00,924.6,924.6,924.57,924.57,700.0,924.6,924.6,924.57,924.57,700.0
2019-03-04 14:50:00,924.5,926.22,924.49,925.5,3228.0,924.5,926.22,924.49,925.5,3228.0
2019-03-04 14:55:00,925.63,925.75,924.86,924.86,1100.0,925.63,925.75,924.86,924.86,1100.0
2019-03-04 15:00:00,925.12,925.2,924.09,924.09,1302.0,925.12,925.2,924.09,924.09,1302.0
2019-03-04 15:05:00,924.06,924.07,922.85,922.85,1500.0,924.06,924.07,922.85,922.85,1500.0
2019-03-04 15:10:00,922.84,923.89,922.49,923.28,2745.0,922.84,923.89,922.49,923.28,2745.0
2019-03-04 15:15:00,923.84,926.79,923.37,926.56,1720.0,923.84,926.79,923.37,926.56,1720.0
2019-03-04 15:20:00,926.5,926.5,924.6,924.61,1339.0,926.5,926.5,924.6,924.61,1339.0
2019-03-04 15:25:00,925.44,927.07,925.18,926.32,2100.0,925.44,927.07,925.18,926.32,2100.0
2019-03-04 15:30:00,925.6,927.04,925.6,927.04,1900.0,925.6,927.04,925.6,927.04,1900.0
2019-03-04 15:35:00,927.17,928.23,926.76,928.23,2700.0,927.17,928.23,926.76,928.23,2700.0
2019-03-04 15:40:00,928.36,931.36,928.31,931.36,2399.0,928.36,931.36,928.31,931.36,2399.0
2019-03-04 15:45:00,931.65,931.81,930.73,931.55,6756.0,931.65,931.81,930.73,931.55,6756.0
2019-03-04 15:50:00,932.0,932.57,930.75,932.03,5475.0,932.0,932.57,930.75,932.03,5475.0
2019-03-04 15:55:00,932.56,933.72,931.55,933.06,21139.0,932.56,933.72,931.55,933.06,21139.0
2019-03-05 09:30:00,935.0,936.47,931.8,936.47,3903.0,935.0,936.47,931.8,936.47,3903.0
2019-03-05 09:35:00,934.91,934.91,930.42,932.89,2500.0,934.91,934.91,930.42,932.89,2500.0
2019-03-05 09:40:00,932.78,934.42,932.04,932.75,1351.0,932.78,934.42,932.04,932.75,1351.0
2019-03-05 09:45:00,931.62,935.68,931.62,935.6,1400.0,931.62,935.68,931.62,935.6,1400.0
2019-03-05 09:50:00,935.12,935.32,933.24,933.53,500.0,935.12,935.32,933.24,933.53,500.0
2019-03-05 09:55:00,935.65,936.46,933.46,933.46,1503.0,935.65,936.46,933.46,933.46,1503.0
2019-03-05 10:00:00,935.23,938.66,935.23,938.66,2074.0,935.23,938.66,935.23,938.66,2074.0
2019-03-05 10:05:00,938.75,941.11,937.16,939.46,3462.0,938.75,941.11,937.16,939.46,3462.0
2019-03-05 10:10:00,939.46,939.46,937.14,939.2,1700.0,939.46,939.46,937.14,939.2,1700.0
2019-03-05 10:15:00,938.78,940.65,938.72,940.65,700.0,938.78,940.65,938.72,940.65,700.0
2019-03-05 10:20:00,941.66,943.0,941.33,941.73,1100.0,941.66,943.0,941.33,941.73,1100.0
2019-03-05 10:25:00,942.9,942.9,941.8,942.27,1039.0,942.9,942.9,941.8,942.27,1039.0
2019-03-05 10:30:00,941.02,941.02,937.46,937.99,1300.0,941.02,941.02,937.46,937.99,1300.0
2019-03-05 10:35:00,938.16,938.76,938.1,938.75,1000.0,938.16,938.76,938.1,938.75,1000.0
2019-03-05 10:40:00,937.45,939.07,937.19,939.07,700.0,937.45,939.07,937.19,939.07,700.0
2019-03-05 10:45:00,939.33,940.71,937.95,940.71,4212.0,939.33,940.71,937.95,940.71,4212.0
2019-03-05 10:50:00,939.8,941.87,939.65,940.5,2100.0,939.8,941.87,939.65,940.5,2100.0
2019-03-05 10:55:00,939.9,940.1,939.89,940.1,200.0,939.9,940.1,939.89,940.1,200.0
2019-03-05 11:00:00,939.79,940.07,938.85,939.89,1500.0,939.79,940.07,938.85,939.89,1500.0
2019-03-05 11:05:00,938.68,940.32,938.38,940.0,2388.0,938.68,940.32,938.38,940.0,2388.0
2019-03-05 11:10:00,940.26,941.37,940.17,941.37,1522.0,940.26,941.37,940.17,941.37,1522.0
2019-03-05 11:15:00,942.98,946.1,942.91,945.2,2486.0,942.98,946.1,942.91,945.2,2486.0
2019-03-05 11:20:00,945.82,945.82,943.97,944.97,6936.0,945.82,945.82,943.97,944.97,6936.0
2019-03-05 11:25:00,945.51,948.0,945.18,947.99,4915.0,945.51,948.0,945.18,947.99,4915.0
2019-03-05 11:30:00,947.32,947.59,946.09,947.59,2000.0,947.32,947.59,946.09,947.59,2000.0
2019-03-05 11:35:00,947.15,947.15,945.48,946.16,1540.0,947.15,947.15,945.48,946.16,1540.0
2019-03-05 11:40:00,946.0,946.8,946.0,946.7,1712.0,946.0,946.8,946.0,946.7,1712.0
2019-03-05 11:45:00,945.56,945.56,944.23,944.23,2195.0,945.56,945.56,944.23,944.23,2195.0
2019-03-05 11:50:00,943.94,944.19,943.17,943.36,1210.0,943.94,944.19,943.17,943.36,1210.0
2019-03-05 11:55:00,943.16,943.35,942.74,943.35,3543.0,943.16,943.35,942.74,943.35,3543.0
2019-03-05 12:00:00,942.74,942.96,942.5,942.74,2000.0,942.74,942.96,942.5,942.74,2000.0
2019-03-05 12:05:00,942.82,942.94,942.24,942.46,2200.0,942.82,942.94,942.24,942.46,2200.0
2019-03-05 12:10:00,942.63,942.64,941.28,941.28,2812.0,942.63,942.64,941.28,941.28,2812.0
2019-03-05 12:15:00,941.76,942.15,941.25,941.7,7840.0,941.76,942.15,941.25,941.7,7840.0
2019-03-05 12:20:00,941.6,942.18,940.59,940.83,5026.0,941.6,942.18,940.59,940.83,5026.0
2019-03-05 12:25:00,940.82,941.75,940.76,941.7,1110.0,940.82,941.75,940.76,941.7,1110.0
2019-03-05 12:30:00,940.96,941.4,940.96,941.4,1322.0,940.96,941.4,940.96,941.4,1322.0
2019-03-05 12:35:00,941.39,942.4,941.23,941.9,2902.0,941.39,942.4,941.23,941.9,2902.0
2019-03-05 12:40:00,942.22,942.67,941.0,942.67,1836.0,942.22,942.67,941.0,942.67,1836.0
2019-03-05 12:45:00,942.15,943.12,942.15,942.36,2494.0,942.15,943.12,942.15,942.36,2494.0
2019-03-05 12:50:00,942.05,942.05,940.62,940.7,1100.0,942.05,942.05,940.62,940.7,1100.0
2019-03-05 12:55:00,940.6,941.07,940.6,941.07,500.0,940.6,941.07,940.6,941.07,500.0
2019-03-05 13:00:00,940.78,941.43,940.78,941.43,1000.0,940.78,941.43,940.78,941.43,1000.0
2019-03-05 13:05:00,941.21,941.55,941.14,941.17,400.0,941.21,941.55,941.14,941.17,400.0
2019-03-05 13:10:00,940.79,940.79,940.16,940.16,400.0,940.79,940.79,940.16,940.16,400.0
2019-03-05 13:15:00,940.35,942.48,940.35,942.48,2469.0,940.35,942.48,940.35,942.48,2469.0
2019-03-05 13:20:00,942.2,943.25,942.2,943.25,3825.0,942.2,943.25,942.2,943.25,3825.0
2019-03-05 13:25:00,943.35,943.35,941.39,941.39,1300.0,943.35,943.35,941.39,941.39,1300.0
2019-03-05 13:30:00,940.76,941.46,940.76,941.28,600.0,940.76,941.46,940.76,941.28,600.0
2019-03-05 13:35:00,940.6,940.78,940.59,940.78,300.0,940.6,940.78,940.59,940.78,300.0
2019-03-05 13:40:00,940.78,940.78,940.78,940.78,0.0,940.78,940.78,940.78,940.78,0.0
2019-03-05 13:45:00,940.09,940.24,939.68,939.69,1600.0,940.09,940.24,939.68,939.69,1600.0
2019-03-05 13:50:00,939.68,940.46,939.47,939.75,800.0,939.68,940.46,939.47,939.75,800.0
2019-03-05 13:55:00,940.45,940.45,940.0,940.02,300.0,940.45,940.45,940.0,940.02,300.0
2019-03-05 14:00:00,939.55,939.55,939.55,939.55,100.0,939.55,939.55,939.55,939.55,100.0
2019-03-05 14:05:00,939.45,940.24,939.27,939.27,1095.0,939.45,940.24,939.27,939.27,1095.0
2019-03-05 14:10:00,940.08,940.08,939.22,939.72,590.0,940.08,940.08,939.22,939.72,590.0
2019-03-05 14:15:00,939.51,940.09,939.42,939.85,3130.0,939.51,940.09,939.42,939.85,3130.0
2019-03-05 14:20:00,940.15,940.15,939.84,939.85,200.0,940.15,940.15,939.84,939.85,200.0
2019-03-05 14:25:00,940.19,940.19,939.67,940.19,709.0,940.19,940.19,939.67,940.19,709.0
2019-03-05 14:30:00,939.88,939.93,939.5,939.5,900.0,939.88,939.93,939.5,939.5,900.0
2019-03-05 14:35:00,939.2,939.3,939.2,939.3,300.0,939.2,939.3,939.2,939.3,300.0
2019-03-05 14:40:00,939.03,939.03,939.03,939.03,100.0,939.03,939.03,939.03,939.03,100.0
2019-03-05 14:45:00,939.31,939.75,938.49,938.5,2498.0,939.31,939.75,938.49,938.5,2498.0
2019-03-05 14:50:00,938.09,938.65,937.82,937.98,2500.0,938.09,938.65,937.82,937.98,2500.0
2019-03-05 14:55:00,937.86,937.86,937.86,937.86,100.0,937.86,937.86,937.86,937.86,100.0
2019-03-05 15:00:00,937.86,937.86,937.86,937.86,0.0,937.86,937.86,937.86,937.86,0.0
2019-03-05 15:05:00,938.0,938.0,937.86,937.86,200.0,938.0,938.0,937.86,937.86,200.0
2019-03-05 15:10:00,938.4,938.4,935.95,936.59,2860.0,938.4,938.4,935.95,936.59,2860.0
2019-03-05 15:15:00,935.85,936.27,935.09,936.06,1600.0,935.85,936.27,935.09,936.06,1600.0
2019-03-05 15:20:00,936.52,937.25,936.08,937.2,1949.0,936.52,937.25,936.08,937.2,1949.0
2019-03-05 15:25:00,937.12,937.36,936.6,937.24,1000.0,937.12,937.36,936.6,937.24,1000.0
2019-03-05 15:30:00,936.5,938.32,936.06,938.32,2800.0,936.5,938.32,936.06,938.32,2800.0
2019-03-05 15:35:00,938.16,940.4,937.43,940.0,4500.0,938.16,940.4,937.43,940.0,4500.0
2019-03-05 15:40:00,939.59,940.26,939.32,940.0,2800.0,939.59,940.26,939.32,940.0,2800.0
2019-03-05 15:45:00,940.16,940.65,939.7,940.39,2801.0,940.16,940.65,939.7,940.39,2801.0
2019-03-05 15:50:00,940.2,940.89,939.28,939.59,6923.0,940.2,940.89,939.28,939.59,6923.0
2019-03-05 15:55:00,939.06,940.26,938.98,939.69,8875.0,939.06,940.26,938.98,939.69,8875.0
2019-03-06 09:30:00,944.22,944.78,941.4,943.79,1942.0,944.22,944.78,941.4,943.79,1942.0
2019-03-06 09:35:00,942.08,942.84,941.71,942.84,800.0,942.08,942.84,941.71,942.84,800.0
2019-03-06 09:40:00,942.26,942.37,939.68,940.58,1200.0,942.26,942.37,939.68,940.58,1200.0
2019-03-06 09:45:00,942.03,942.03,937.99,939.33,2980.0,942.03,942.03,937.99,939.33,2980.0
2019-03-06 09:50:00,938.73,941.71,938.61,940.73,3100.0,938.73,941.71,938.61,940.73,3100.0
2019-03-06 09:55:00,940.25,940.37,939.38,940.36,2000.0,940.25,940.37,939.38,940.36,2000.0
2019-03-06 10:00:00,939.73,940.39,936.79,936.79,1600.0,939.73,940.39,936.79,936.79,1600.0
2019-03-06 10:05:00,938.65,939.75,938.37,939.25,1500.0,938.65,939.75,938.37,939.25,1500.0
2019-03-06 10:10:00,938.9,940.5,938.06,939.87,8081.0,938.9,940.5,938.06,939.87,8081.0
2019-03-06 10:15:00,939.59,939.59,938.44,939.09,1500.0,939.59,939.59,938.44,939.09,1500.0
2019-03-06 10:20:00,938.42,939.85,938.41,939.28,600.0,938.42,939.85,938.41,939.28,600.0
2019-03-06 10:25:00,940.0,941.9,939.65,941.06,1750.0,940.0,941.9,939.65,941.06,1750.0
2019-03-06 10:30:00,940.7,940.87,940.7,940.87,300.0,940.7,940.87,940.7,940.87,300.0
2019-03-06 10:35:00,941.38,942.24,941.37,941.52,1200.0,941.38,942.24,941.37,941.52,1200.0
2019-03-06 10:40:00,941.02,943.57,941.0,943.57,3600.0,941.02,943.57,941.0,943.57,3600.0
2019-03-06 10:45:00,943.35,945.0,943.04,945.0,4640.0,943.35,945.0,943.04,945.0,4640.0
2019-03-06 10:50:00,946.14,946.57,943.51,944.56,5038.0,946.14,946.57,943.51,944.56,5038.0
2019-03-06 10:55:00,945.03,947.67,944.71,947.67,1909.0,945.03,947.67,944.71,947.67,1909.0
2019-03-06 11:00:00,946.89,949.45,946.89,947.6,3718.0,946.89,949.45,946.89,947.6,3718.0
2019-03-06 11:05:00,947.87,948.73,946.7,948.73,2740.0,947.87,948.73,946.7,948.73,2740.0
2019-03-06 11:10:00,947.83,949.9,947.83,949.9,5075.0,947.83,949.9,947.83,949.9,5075.0
2019-03-06 11:15:00,949.46,952.17,949.19,951.22,7687.0,949.46,952.17,949.19,951.22,7687.0
2019-03-06 11:20:00,951.59,952.99,951.14,951.14,7250.0,951.59,952.99,951.14,951.14,7250.0
2019-03-06 11:25:00,951.5,952.0,948.0,948.0,4360.0,951.5,952.0,948.0,948.0,4360.0
2019-03-06 11:30:00,947.63,948.12,946.51,946.51,5719.0,947.63,948.12,946.51,946.51,5719.0
2019-03-06 11:35:00,946.32,946.32,945.63,945.63,400.0,946.32,946.32,945.63,945.63,400.0
2019-03-06 11:40:00,945.24,946.61,945.24,946.3,4403.0,945.24,946.61,945.24,946.3,4403.0
2019-03-06 11:45:00,946.61,947.04,942.24,942.24,9195.0,946.61,947.04,942.24,942.24,9195.0
2019-03-06 11:50:00,941.48,942.98,941.41,941.96,1300.0,941.48,942.98,941.41,941.96,1300.0
2019-03-06 11:55:00,941.37,942.13,940.78,941.54,700.0,941.37,942.13,940.78,941.54,700.0
2019-03-06 12:00:00,942.65,943.11,941.6,943.11,1100.0,942.65,943.11,941.6,943.11,1100.0
2019-03-06 12:05:00,943.42,944.5,943.42,944.42,2800.0,943.42,944.5,943.42,944.42,2800.0
2019-03-06 12:10:00,944.49,945.0,943.97,944.51,4100.0,944.49,945.0,943.97,944.51,4100.0
2019-03-06 12:15:00,944.4,945.0,942.25,942.94,3900.0,944.4,945.0,942.25,942.94,3900.0
2019-03-06 12:20:00,942.8,943.8,942.19,943.8,2300.0,942.8,943.8,942.19,943.8,2300.0
2019-03-06 12:25:00,943.66,944.13,943.15,943.2,4105.0,943.66,944.13,943.15,943.2,4105.0
2019-03-06 12:30:00,943.19,943.64,942.84,943.6,1850.0,943.19,943.64,942.84,943.6,1850.0
2019-03-06 12:35:00,943.67,944.01,943.66,944.01,200.0,943.67,944.01,943.66,944.01,200.0
2019-03-06 12:40:00,943.63,944.2,943.63,944.2,400.0,943.63,944.2,943.63,944.2,400.0
2019-03-06 12:45:00,944.3,945.03,944.09,944.13,1200.0,944.3,945.03,944.09,944.13,1200.0
2019-03-06 12:50:00,944.22,944.34,943.63,944.34,900.0,944.22,944.34,943.63,944.34,900.0
2019-03-06 12:55:00,944.57,945.0,944.1,944.86,740.0,944.57,945.0,944.1,944.86,740.0
2019-03-06 13:00:00,944.88,945.64,944.18,944.18,1800.0,944.88,945.64,944.18,944.18,1800.0
2019-03-06 13:05:00,943.82,944.25,943.53,943.8,1400.0,943.82,944.25,943.53,943.8,1400.0
2019-03-06 13:10:00,943.91,944.64,943.86,943.86,2600.0,943.91,944.64,943.86,943.86,2600.0
2019-03-06 13:15:00,944.11,944.11,943.64,943.64,300.0,944.11,944.11,943.64,943.64,300.0
2019-03-06 13:20:00,943.3,943.97,942.81,943.41,2381.0,943.3,943.97,942.81,943.41,2381.0
2019-03-06 13:25:00,943.92,945.23,943.79,945.23,900.0,943.92,945.23,943.79,945.23,900.0
2019-03-06 13:30:00,945.1,945.1,943.16,943.75,1800.0,945.1,945.1,943.16,943.75,1800.0
2019-03-06 13:35:00,943.5,944.18,943.36,944.18,500.0,943.5,944.18,943.36,944.18,500.0
2019-03-06 13:40:00,944.0,944.0,943.8,943.8,800.0,944.0,944.0,943.8,943.8,800.0
2019-03-06 13:45:00,943.81,944.01,943.01,943.05,1180.0,943.81,944.01,943.01,943.05,1180.0
2019-03-06 13:50:00,943.11,943.37,942.8,942.8,630.0,943.11,943.37,942.8,942.8,630.0
2019-03-06 13:55:00,943.4,944.67,943.4,943.78,400.0,943.4,944.67,943.4,943.78,400.0
2019-03-06 14:00:00,943.8,944.0,943.53,943.78,700.0,943.8,944.0,943.53,943.78,700.0
2019-03-06 14:05:00,942.57,942.57,941.73,941.78,500.0,942.57,942.57,941.73,941.78,500.0
2019-03-06 14:10:00,942.8,942.8,939.9,939.9,800.0,942.8,942.8,939.9,939.9,800.0
2019-03-06 14:15:00,938.74,941.07,938.38,939.73,1315.0,938.74,941.07,938.38,939.73,1315.0
2019-03-06 14:20:00,940.04,940.53,940.04,940.24,800.0,940.04,940.53,940.04,940.24,800.0
2019-03-06 14:25:00,940.68,940.96,940.67,940.96,200.0,940.68,940.96,940.67,940.96,200.0
2019-03-06 14:30:00,940.6,941.65,939.85,939.85,1200.0,940.6,941.65,939.85,939.85,1200.0
2019-03-06 14:35:00,940.19,940.25,939.19,939.19,400.0,940.19,940.25,939.19,939.19,400.0
2019-03-06 14:40:00,940.34,940.34,938.49,938.5,999.0,940.34,940.34,938.49,938.5,999.0
2019-03-06 14:45:00,939.18,941.03,939.14,939.14,1800.0,939.18,941.03,939.14,939.14,1800.0
2019-03-06 14:50:00,940.03,940.78,939.74,940.33,1600.0,940.03,940.78,939.74,940.33,1600.0
2019-03-06 14:55:00,940.95,941.81,939.29,939.67,1355.0,940.95,941.81,939.29,939.67,1355.0
2019-03-06 15:00:00,939.7,939.7,938.56,938.73,800.0,939.7,939.7,938.56,938.73,800.0
2019-03-06 15:05:00,938.06,938.23,937.24,937.24,1700.0,938.06,938.23,937.24,937.24,1700.0
2019-03-06 15:10:00,937.6,938.05,936.8,936.8,2414.0,937.6,938.05,936.8,936.8,2414.0
2019-03-06 15:15:00,936.35,936.41,935.4,935.95,1310.0,936.35,936.41,935.4,935.95,1310.0
2019-03-06 15:20:00,936.59,936.59,935.84,935.84,1201.0,936.59,936.59,935.84,935.84,1201.0
2019-03-06 15:25:00,935.96,936.03,934.78,935.73,2089.0,935.96,936.03,934.78,935.73,2089.0
2019-03-06 15:30:00,936.24,936.44,936.07,936.21,1000.0,936.24,936.44,936.07,936.21,1000.0
2019-03-06 15:35:00,936.41,936.41,935.4,935.9,4700.0,936.41,936.41,935.4,935.9,4700.0
2019-03-06 15:40:00,936.02,936.38,935.72,936.26,2200.0,936.02,936.38,935.72,936.26,2200.0
2019-03-06 15:45:00,936.01,936.48,935.87,935.87,1300.0,936.01,936.48,935.87,935.87,1300.0
2019-03-06 15:50:00,935.96,936.79,935.96,936.31,1600.0,935.96,936.79,935.96,936.31,1600.0
2019-03-06 15:55:00,936.29,936.29,934.85,935.31,5042.0,936.29,936.29,934.85,935.31,5042.0
2019-03-07 09:30:00,933.91,940.83,933.91,935.56,8153.0,933.91,940.83,933.91,935.56,8153.0
2019-03-07 09:35:00,937.48,938.71,936.11,936.86,1677.0,937.48,938.71,936.11,936.86,1677.0
2019-03-07 09:40:00,936.36,938.4,934.18,938.4,1400.0,936.36,938.4,934.18,938.4,1400.0
2019-03-07 09:45:00,938.14,938.14,933.95,935.01,2219.0,938.14,938.14,933.95,935.01,2219.0
2019-03-07 09:50:00,933.83,934.67,932.13,934.59,1503.0,933.83,934.67,932.13,934.59,1503.0
2019-03-07 09:55:00,935.0,939.64,934.51,939.64,3722.0,935.0,939.64,934.51,939.64,3722.0
2019-03-07 10:00:00,937.21,939.82,936.2,937.98,5053.0,937.21,939.82,936.2,937.98,5053.0
2019-03-07 10:05:00,939.04,939.05,936.86,936.86,2450.0,939.04,939.05,936.86,936.86,2450.0
2019-03-07 10:10:00,935.73,938.37,935.6,938.37,3625.0,935.73,938.37,935.6,938.37,3625.0
2019-03-07 10:15:00,937.14,938.26,937.12,937.6,2821.0,937.14,938.26,937.12,937.6,2821.0
2019-03-07 10:20:00,937.61,939.02,937.5,938.5,2521.0,937.61,939.02,937.5,938.5,2521.0
2019-03-07 10:25:00,937.88,938.28,937.29,938.28,2300.0,937.88,938.28,937.29,938.28,2300.0
2019-03-07 10:30:00,938.26,938.87,937.44,938.87,500.0,938.26,938.87,937.44,938.87,500.0
2019-03-07 10:35:00,938.51,938.63,937.03,937.03,800.0,938.51,938.63,937.03,937.03,800.0
2019-03-07 10:40:00,937.12,938.25,936.88,937.62,1800.0,937.12,938.25,936.88,937.62,1800.0
2019-03-07 10:45:00,938.06,938.07,937.5,937.85,400.0,938.06,938.07,937.5,937.85,400.0
2019-03-07 10:50:00,937.75,941.25,937.75,941.25,4781.0,937.75,941.25,937.75,941.25,4781.0
2019-03-07 10:55:00,941.5,942.07,938.89,940.66,6857.0,941.5,942.07,938.89,940.66,6857.0
2019-03-07 11:00:00,940.59,940.59,938.86,938.86,1124.0,940.59,940.59,938.86,938.86,1124.0
2019-03-07 11:05:00,938.4,939.59,937.5,937.5,1705.0,938.4,939.59,937.5,937.5,1705.0
2019-03-07 11:10:00,937.62,937.62,935.89,935.9,1229.0,937.62,937.62,935.89,935.9,1229.0
2019-03-07 11:15:00,936.45,936.45,935.02,935.02,1107.0,936.45,936.45,935.02,935.02,1107.0
2019-03-07 11:20:00,935.02,936.0,935.02,935.69,1400.0,935.02,936.0,935.02,935.69,1400.0
2019-03-07 11:25:00,935.39,936.14,935.22,935.84,1824.0,935.39,936.14,935.22,935.84,1824.0
2019-03-07 11:30:00,936.48,937.68,935.57,937.02,1962.0,936.48,937.68,935.57,937.02,1962.0
2019-03-07 11:35:00,936.22,937.2,936.08,936.45,6330.0,936.22,937.2,936.08,936.45,6330.0
2019-03-07 11:40:00,936.56,937.24,936.41,937.07,2300.0,936.56,937.24,936.41,937.07,2300.0
2019-03-07 11:45:00,937.34,938.9,937.14,938.14,6213.0,937.34,938.9,937.14,938.14,6213.0
2019-03-07 11:50:00,938.52,939.36,938.06,938.99,3100.0,938.52,939.36,938.06,938.99,3100.0
2019-03-07 11:55:00,939.98,939.98,938.37,938.37,1700.0,939.98,939.98,938.37,938.37,1700.0
2019-03-07 12:00:00,938.38,938.63,937.36,937.36,2000.0,938.38,938.63,937.36,937.36,2000.0
2019-03-07 12:05:00,938.33,939.0,937.53,938.66,5466.0,938.33,939.0,937.53,938.66,5466.0
2019-03-07 12:10:00,939.0,940.5,938.95,939.75,1655.0,939.0,940.5,938.95,939.75,1655.0
2019-03-07 12:15:00,941.03,941.12,940.18,941.12,2068.0,941.03,941.12,940.18,941.12,2068.0
2019-03-07 12:20:00,941.34,941.83,939.9,940.87,2197.0,941.34,941.83,939.9,940.87,2197.0
2019-03-07 12:25:00,940.31,940.31,939.24,939.24,1190.0,940.31,940.31,939.24,939.24,1190.0
2019-03-07 12:30:00,939.65,941.93,939.65,941.48,6600.0,939.65,941.93,939.65,941.48,6600.0
2019-03-07 12:35:00,942.08,942.46,941.29,942.46,1200.0,942.08,942.46,941.29,942.46,1200.0
2019-03-07 12:40:00,943.0,943.0,943.0,943.0,100.0,943.0,943.0,943.0,943.0,100.0
2019-03-07 12:45:00,943.23,943.27,943.11,943.25,2892.0,943.23,943.27,943.11,943.25,2892.0
2019-03-07 12:50:00,943.0,943.0,941.74,941.74,1100.0,943.0,943.0,941.74,941.74,1100.0
2019-03-07 12:55:00,943.34,943.62,943.13,943.13,2063.0,943.34,943.62,943.13,943.13,2063.0
2019-03-07 13:00:00,943.34,943.49,943.21,943.49,600.0,943.34,943.49,943.21,943.49,600.0
2019-03-07 13:05:00,943.5,943.53,942.75,942.75,1400.0,943.5,943.53,942.75,942.75,1400.0
2019-03-07 13:10:00,943.33,943.54,943.33,943.54,200.0,943.33,943.54,943.33,943.54,200.0
2019-03-07 13:15:00,943.62,943.62,943.24,943.24,400.0,943.62,943.62,943.24,943.24,400.0
2019-03-07 13:20:00,943.14,943.14,941.9,942.02,1100.0,943.14,943.14,941.9,942.02,1100.0
2019-03-07 13:25:00,941.88,941.98,941.14,941.44,3100.0,941.88,941.98,941.14,941.44,3100.0
2019-03-07 13:30:00,941.44,941.44,940.28,941.06,1470.0,941.44,941.44,940.28,941.06,1470.0
2019-03-07 13:35:00,940.89,940.9,939.36,939.57,4503.0,940.89,940.9,939.36,939.57,4503.0
2019-03-07 13:40:00,939.56,939.57,939.27,939.36,500.0,939.56,939.57,939.27,939.36,500.0
2019-03-07 13:45:00,939.01,939.01,937.59,937.88,1800.0,939.01,939.01,937.59,937.88,1800.0
2019-03-07 13:50:00,938.33,938.33,935.97,935.98,1200.0,938.33,938.33,935.97,935.98,1200.0
2019-03-07 13:55:00,935.96,936.76,935.96,936.76,600.0,935.96,936.76,935.96,936.76,600.0
2019-03-07 14:00:00,936.72,937.66,936.59,937.38,1592.0,936.72,937.66,936.59,937.38,1592.0
2019-03-07 14:05:00,937.89,938.48,937.44,938.04,3100.0,937.89,938.48,937.44,938.04,3100.0
2019-03-07 14:10:00,938.43,938.43,937.51,938.0,4401.0,938.43,938.43,937.51,938.0,4401.0
2019-03-07 14:15:00,938.28,938.28,937.28,938.05,900.0,938.28,938.28,937.28,938.05,900.0
2019-03-07 14:20:00,938.0,938.0,937.59,937.59,900.0,938.0,938.0,937.59,937.59,900.0
2019-03-07 14:25:00,938.01,938.3,938.0,938.3,700.0,938.01,938.3,938.0,938.3,700.0
2019-03-07 14:30:00,938.72,939.35,938.66,939.25,2245.0,938.72,939.35,938.66,939.25,2245.0
2019-03-07 14:35:00,939.53,939.53,938.74,939.02,2251.0,939.53,939.53,938.74,939.02,2251.0
2019-03-07 14:40:00,939.27,939.28,937.97,938.16,2050.0,939.27,939.28,937.97,938.16,2050.0
2019-03-07 14:45:00,938.01,938.01,937.24,937.27,1800.0,938.01,938.01,937.24,937.27,1800.0
2019-03-07 14:50:00,936.75,937.4,936.16,937.4,2107.0,936.75,937.4,936.16,937.4,2107.0
2019-03-07 14:55:00,937.75,938.13,937.21,937.21,3900.0,937.75,938.13,937.21,937.21,3900.0
2019-03-07 15:00:00,936.13,936.37,935.12,935.48,2208.0,936.13,936.37,935.12,935.48,2208.0
2019-03-07 15:05:00,935.53,936.37,935.53,936.37,1500.0,935.53,936.37,935.53,936.37,1500.0
2019-03-07 15:10:00,936.49,938.28,936.45,938.28,2679.0,936.49,938.28,936.45,938.28,2679.0
2019-03-07 15:15:00,938.1,939.36,938.1,938.9,3019.0,938.1,939.36,938.1,938.9,3019.0
2019-03-07 15:20:00,939.16,939.16,938.3,938.8,3400.0,939.16,939.16,938.3,938.8,3400.0
2019-03-07 15:25:00,938.83,939.52,938.82,939.02,3085.0,938.83,939.52,938.82,939.02,3085.0
2019-03-07 15:30:00,939.07,939.82,938.76,939.37,2900.0,939.07,939.82,938.76,939.37,2900.0
2019-03-07 15:35:00,939.38,939.99,938.81,939.99,3905.0,939.38,939.99,938.81,939.99,3905.0
2019-03-07 15:40:00,940.12,940.12,938.13,938.13,5597.0,940.12,940.12,938.13,938.13,5597.0
2019-03-07 15:45:00,938.66,939.51,938.31,939.49,5891.0,938.66,939.51,938.31,939.49,5891.0
2019-03-07 15:50:00,939.3,939.34,938.23,938.96,4164.0,939.3,939.34,938.23,938.96,4164.0
2019-03-07 15:55:00,939.69,941.45,939.25,941.06,24624.0,939.69,941.45,939.25,941.06,24624.0
2019-03-08 09:30:00,939.12,940.97,935.85,936.75,3955.0,939.12,940.97,935.85,936.75,3955.0
2019-03-08 09:35:00,936.84,942.0,934.3,934.33,2979.0,936.84,942.0,934.3,934.33,2979.0
2019-03-08 09:40:00,934.04,934.2,932.01,932.01,1000.0,934.04,934.2,932.01,932.01,1000.0
2019-03-08 09:45:00,934.42,935.62,932.35,935.6,2900.0,934.42,935.62,932.35,935.6,2900.0
2019-03-08 09:50:00,935.18,935.37,933.92,933.92,1113.0,935.18,935.37,933.92,933.92,1113.0
2019-03-08 09:55:00,933.0,934.37,932.85,933.79,2105.0,933.0,934.37,932.85,933.79,2105.0
2019-03-08 10:00:00,933.72,935.24,932.66,935.23,2000.0,933.72,935.24,932.66,935.23,2000.0
2019-03-08 10:05:00,934.69,935.02,933.3,933.91,2398.0,934.69,935.02,933.3,933.91,2398.0
2019-03-08 10:10:00,933.19,933.69,932.64,932.64,1110.0,933.19,933.69,932.64,932.64,1110.0
2019-03-08 10:15:00,932.04,934.12,931.99,932.0,1710.0,932.04,934.12,931.99,932.0,1710.0
2019-03-08 10:20:00,932.04,932.77,931.49,931.78,1587.0,932.04,932.77,931.49,931.78,1587.0
2019-03-08 10:25:00,932.33,932.57,930.65,930.65,1600.0,932.33,932.57,930.65,930.65,1600.0
2019-03-08 10:30:00,931.87,934.01,931.87,932.49,1605.0,931.87,934.01,931.87,932.49,1605.0
2019-03-08 10:35:00,932.48,932.49,931.49,932.0,1681.0,932.48,932.49,931.49,932.0,1681.0
2019-03-08 10:40:00,931.98,933.92,931.55,933.58,1405.0,931.98,933.92,931.55,933.58,1405.0
2019-03-08 10:45:00,933.86,935.46,933.62,935.05,1100.0,933.86,935.46,933.62,935.05,1100.0
2019-03-08 10:50:00,935.48,935.48,933.15,933.15,1600.0,935.48,935.48,933.15,933.15,1600.0
2019-03-08 10:55:00,932.57,933.37,932.34,933.19,4282.0,932.57,933.37,932.34,933.19,4282.0
2019-03-08 11:00:00,933.07,933.79,932.24,932.24,5560.0,933.07,933.79,932.24,932.24,5560.0
2019-03-08 11:05:00,932.9,933.88,931.78,931.79,3135.0,932.9,933.88,931.78,931.79,3135.0
2019-03-08 11:10:00,931.15,931.46,929.51,929.77,3235.0,931.15,931.46,929.51,929.77,3235.0
2019-03-08 11:15:00,929.59,930.76,929.33,930.26,1635.0,929.59,930.76,929.33,930.26,1635.0
2019-03-08 11:20:00,929.92,932.03,929.89,932.03,980.0,929.92,932.03,929.89,932.03,980.0
2019-03-08 11:25:00,932.8,932.88,931.45,931.46,2000.0,932.8,932.88,931.45,931.46,2000.0
2019-03-08 11:30:00,932.52,933.29,931.3,931.3,1800.0,932.52,933.29,931.3,931.3,1800.0
2019-03-08 11:35:00,931.14,932.29,931.05,932.29,1000.0,931.14,932.29,931.05,932.29,1000.0
2019-03-08 11:40:00,932.02,932.4,931.15,932.27,2712.0,932.02,932.4,931.15,932.27,2712.0
2019-03-08 11:45:00,932.12,933.41,931.97,932.76,1808.0,932.12,933.41,931.97,932.76,1808.0
2019-03-08 11:50:00,932.75,932.75,932.75,932.75,400.0,932.75,932.75,932.75,932.75,400.0
2019-03-08 11:55:00,932.88,932.89,931.83,931.91,800.0,932.88,932.89,931.83,931.91,800.0
2019-03-08 12:00:00,931.62,931.85,931.13,931.26,1200.0,931.62,931.85,931.13,931.26,1200.0
2019-03-08 12:05:00,930.44,931.22,930.28,931.0,2141.0,930.44,931.22,930.28,931.0,2141.0
2019-03-08 12:10:00,931.0,932.13,930.73,931.56,2701.0,931.0,932.13,930.73,931.56,2701.0
2019-03-08 12:15:00,932.29,933.69,932.28,933.69,1300.0,932.29,933.69,932.28,933.69,1300.0
2019-03-08 12:20:00,933.42,933.42,932.56,932.56,1800.0,933.42,933.42,932.56,932.56,1800.0
2019-03-08 12:25:00,932.85,933.43,932.84,932.84,1501.0,932.85,933.43,932.84,932.84,1501.0
2019-03-08 12:30:00,932.48,932.6,932.45,932.45,300.0,932.48,932.6,932.45,932.45,300.0
2019-03-08 12:35:00,933.12,933.86,932.92,933.1,1100.0,933.12,933.86,932.92,933.1,1100.0
2019-03-08 12:40:00,933.82,933.82,932.55,933.2,1816.0,933.82,933.82,932.55,933.2,1816.0
2019-03-08 12:45:00,933.49,933.49,932.88,932.88,700.0,933.49,933.49,932.88,932.88,700.0
2019-03-08 12:50:00,932.44,933.65,932.25,933.65,1425.0,932.44,933.65,932.25,933.65,1425.0
2019-03-08 12:55:00,933.88,934.25,933.4,933.4,1000.0,933.88,934.25,933.4,933.4,1000.0
2019-03-08 13:00:00,933.35,933.35,933.08,933.08,700.0,933.35,933.35,933.08,933.08,700.0
2019-03-08 13:05:00,933.19,933.55,932.62,932.94,1300.0,933.19,933.55,932.62,932.94,1300.0
2019-03-08 13:10:00,933.15,933.83,933.15,933.51,600.0,933.15,933.83,933.15,933.51,600.0
2019-03-08 13:15:00,933.45,933.57,933.05,933.25,1200.0,933.45,933.57,933.05,933.25,1200.0
2019-03-08 13:20:00,933.49,933.83,932.86,933.67,1200.0,933.49,933.83,932.86,933.67,1200.0
2019-03-08 13:25:00,933.18,933.33,932.75,933.33,1100.0,933.18,933.33,932.75,933.33,1100.0
2019-03-08 13:30:00,932.69,932.85,932.69,932.85,300.0,932.69,932.85,932.69,932.85,300.0
2019-03-08 13:35:00,932.16,932.74,931.56,932.74,900.0,932.16,932.74,931.56,932.74,900.0
2019-03-08 13:40:00,932.68,932.68,932.41,932.41,400.0,932.68,932.68,932.41,932.41,400.0
2019-03-08 13:45:00,931.9,931.9,931.89,931.9,100.0,931.9,931.9,931.89,931.9,100.0
2019-03-08 13:50:00,932.12,932.12,931.31,931.31,1544.0,932.12,932.12,931.31,931.31,1544.0
2019-03-08 13:55:00,931.31,931.37,929.89,931.13,6274.0,931.31,931.37,929.89,931.13,6274.0
2019-03-08 14:00:00,930.47,931.09,930.46,931.0,650.0,930.47,931.09,930.46,931.0,650.0
2019-03-08 14:05:00,931.0,931.43,930.75,931.43,2800.0,931.0,931.43,930.75,931.43,2800.0
2019-03-08 14:10:00,931.91,932.83,931.91,931.91,2000.0,931.91,932.83,931.91,931.91,2000.0
2019-03-08 14:15:00,932.43,933.41,932.42,933.37,2200.0,932.43,933.41,932.42,933.37,2200.0
2019-03-08 14:20:00,933.47,933.47,932.9,932.91,1329.0,933.47,933.47,932.9,932.91,1329.0
2019-03-08 14:25:00,932.88,932.88,932.54,932.54,900.0,932.88,932.88,932.54,932.54,900.0
2019-03-08 14:30:00,933.04,933.31,932.03,932.18,2695.0,933.04,933.31,932.03,932.18,2695.0
2019-03-08 14:35:00,932.14,932.54,932.14,932.42,1100.0,932.14,932.54,932.14,932.42,1100.0
2019-03-08 14:40:00,932.25,933.19,932.25,933.19,1116.0,932.25,933.19,932.25,933.19,1116.0
2019-03-08 14:45:00,933.32,933.68,933.21,933.28,2801.0,933.32,933.68,933.21,933.28,2801.0
2019-03-08 14:50:00,933.44,935.32,933.44,935.07,1774.0,933.44,935.32,933.44,935.07,1774.0
2019-03-08 14:55:00,935.07,936.55,934.97,934.98,3900.0,935.07,936.55,934.97,934.98,3900.0
2019-03-08 15:00:00,935.07,936.07,935.05,935.26,3012.0,935.07,936.07,935.05,935.26,3012.0
2019-03-08 15:05:00,934.93,935.06,934.31,934.86,901.0,934.93,935.06,934.31,934.86,901.0
2019-03-08 15:10:00,934.68,934.77,934.31,934.77,1100.0,934.68,934.77,934.31,934.77,1100.0
2019-03-08 15:15:00,934.0,934.01,932.53,932.79,1720.0,934.0,934.01,932.53,932.79,1720.0
2019-03-08 15:20:00,932.74,933.04,932.51,932.64,1813.0,932.74,933.04,932.51,932.64,1813.0
2019-03-08 15:25:00,932.63,932.63,930.98,930.98,2000.0,932.63,932.63,930.98,930.98,2000.0
2019-03-08 15:30:00,930.97,931.67,930.97,931.67,1400.0,930.97,931.67,930.97,931.67,1400.0
2019-03-08 15:35:00,931.49,931.68,930.73,931.62,2300.0,931.49,931.68,930.73,931.62,2300.0
2019-03-08 15:40:00,931.58,932.51,931.53,932.51,1601.0,931.58,932.51,931.53,932.51,1601.0
2019-03-08 15:45:00,932.47,934.06,932.0,933.27,1801.0,932.47,934.06,932.0,933.27,1801.0
2019-03-08 15:50:00,933.4,934.32,933.24,934.06,2200.0,933.4,934.32,933.24,934.06,2200.0
2019-03-08 15:55:00,934.13,934.58,933.57,934.46,5829.0,934.13,934.58,933.57,934.46,5829.0
2019-03-11 09:30:00,948.11,948.11,944.85,944.86,8084.0,948.11,948.11,944.85,944.86,8084.0
2019-03-11 09:35:00,946.05,948.7,943.09,943.74,4430.0,946.05,948.7,943.09,943.74,4430.0
2019-03-11 09:40:00,943.0,946.72,943.0,945.39,6968.0,943.0,946.72,943.0,945.39,6968.0
2019-03-11 09:45:00,945.1,946.88,944.89,946.88,2100.0,945.1,946.88,944.89,946.88,2100.0
2019-03-11 09:50:00,946.29,947.16,945.3,945.3,3400.0,946.29,947.16,945.3,945.3,3400.0
2019-03-11 09:55:00,945.28,945.28,942.42,943.07,2406.0,945.28,945.28,942.42,943.07,2406.0
2019-03-11 10:00:00,943.55,943.82,941.97,942.69,1625.0,943.55,943.82,941.97,942.69,1625.0
2019-03-11 10:05:00,941.74,942.01,938.98,938.98,2100.0,941.74,942.01,938.98,938.98,2100.0
2019-03-11 10:10:00,940.6,943.58,940.59,943.12,4200.0,940.6,943.58,940.59,943.12,4200.0
2019-03-11 10:15:00,942.91,944.5,942.89,944.0,7448.0,942.91,944.5,942.89,944.0,7448.0
2019-03-11 10:20:00,944.28,945.08,944.28,944.38,800.0,944.28,945.08,944.28,944.38,800.0
2019-03-11 10:25:00,944.98,944.98,944.73,944.77,405.0,944.98,944.98,944.73,944.77,405.0
2019-03-11 10:30:00,945.37,945.37,942.62,943.62,3200.0,945.37,945.37,942.62,943.62,3200.0
2019-03-11 10:35:00,942.13,942.34,941.55,942.34,1700.0,942.13,942.34,941.55,942.34,1700.0
2019-03-11 10:40:00,942.49,943.47,942.38,942.38,2200.0,942.49,943.47,942.38,942.38,2200.0
2019-03-11 10:45:00,941.57,943.09,941.33,942.13,2000.0,941.57,943.09,941.33,942.13,2000.0
2019-03-11 10:50:00,942.22,942.57,941.3,942.01,3743.0,942.22,942.57,941.3,942.01,3743.0
2019-03-11 10:55:00,944.41,944.41,944.41,944.41,100.0,944.41,944.41,944.41,944.41,100.0
2019-03-11 11:00:00,943.59,943.66,943.14,943.22,1100.0,943.59,943.66,943.14,943.22,1100.0
2019-03-11 11:05:00,943.85,944.44,943.56,944.44,472.0,943.85,944.44,943.56,944.44,472.0
2019-03-11 11:10:00,944.26,945.06,943.85,945.06,1500.0,944.26,945.06,943.85,945.06,1500.0
2019-03-11 11:15:00,945.4,945.61,943.84,944.0,3200.0,945.4,945.61,943.84,944.0,3200.0
2019-03-11 11:20:00,944.46,945.1,942.0,942.0,2916.0,944.46,945.1,942.0,942.0,2916.0
2019-03-11 11:25:00,941.98,942.43,941.4,942.15,2600.0,941.98,942.43,941.4,942.15,2600.0
2019-03-11 11:30:00,942.4,942.95,941.86,942.95,2500.0,942.4,942.95,941.86,942.95,2500.0
2019-03-11 11:35:00,942.58,942.58,941.88,941.88,2200.0,942.58,942.58,941.88,941.88,2200.0
2019-03-11 11:40:00,942.03,942.03,941.34,941.34,1800.0,942.03,942.03,941.34,941.34,1800.0
2019-03-11 11:45:00,941.4,941.43,939.77,939.77,800.0,941.4,941.43,939.77,939.77,800.0
2019-03-11 11:50:00,939.74,940.26,937.66,937.66,1400.0,939.74,940.26,937.66,937.66,1400.0
2019-03-11 11:55:00,938.45,939.23,937.93,938.06,8501.0,938.45,939.23,937.93,938.06,8501.0
2019-03-11 12:00:00,938.47,940.4,937.93,940.4,4636.0,938.47,940.4,937.93,940.4,4636.0
2019-03-11 12:05:00,940.0,941.59,939.89,941.59,5194.0,940.0,941.59,939.89,941.59,5194.0
2019-03-11 12:10:00,941.54,942.08,941.53,942.0,1783.0,941.54,942.08,941.53,942.0,1783.0
2019-03-11 12:15:00,942.62,942.94,942.02,942.1,1600.0,942.62,942.94,942.02,942.1,1600.0
2019-03-11 12:20:00,941.3,941.49,940.43,940.43,723.0,941.3,941.49,940.43,940.43,723.0
2019-03-11 12:25:00,941.14,942.32,941.14,941.91,700.0,941.14,942.32,941.14,941.91,700.0
2019-03-11 12:30:00,941.8,943.32,941.8,942.05,2696.0,941.8,943.32,941.8,942.05,2696.0
2019-03-11 12:35:00,942.32,942.5,941.75,941.76,1398.0,942.32,942.5,941.75,941.76,1398.0
2019-03-11 12:40:00,941.82,943.16,941.43,943.16,2800.0,941.82,943.16,941.43,943.16,2800.0
2019-03-11 12:45:00,944.0,945.0,944.0,945.0,912.0,944.0,945.0,944.0,945.0,912.0
2019-03-11 12:50:00,945.0,945.0,944.15,944.17,2292.0,945.0,945.0,944.15,944.17,2292.0
2019-03-11 12:55:00,943.83,944.27,943.29,944.27,1800.0,943.83,944.27,943.29,944.27,1800.0
2019-03-11 13:00:00,943.77,944.25,943.5,943.5,1100.0,943.77,944.25,943.5,943.5,1100.0
2019-03-11 13:05:00,943.77,943.77,943.1,943.11,800.0,943.77,943.77,943.1,943.11,800.0
2019-03-11 13:10:00,942.47,943.91,942.47,943.91,800.0,942.47,943.91,942.47,943.91,800.0
2019-03-11 13:15:00,943.11,943.59,943.07,943.5,1000.0,943.11,943.59,943.07,943.5,1000.0
2019-03-11 13:20:00,943.51,943.57,942.05,942.29,2700.0,943.51,943.57,942.05,942.29,2700.0
2019-03-11 13:25:00,942.52,943.46,942.29,943.46,1200.0,942.52,943.46,942.29,943.46,1200.0
2019-03-11 13:30:00,943.33,943.91,942.66,942.66,2200.0,943.33,943.91,942.66,942.66,2200.0
2019-03-11 13:35:00,943.04,943.72,943.0,943.0,500.0,943.04,943.72,943.0,943.0,500.0
2019-03-11 13:40:00,943.19,943.31,941.66,941.82,1500.0,943.19,943.31,941.66,941.82,1500.0
2019-03-11 13:45:00,941.9,942.14,941.65,941.66,1600.0,941.9,942.14,941.65,941.66,1600.0
2019-03-11 13:50:00,942.04,942.12,941.28,942.12,1410.0,942.04,942.12,941.28,942.12,1410.0
2019-03-11 13:55:00,942.09,942.12,941.58,941.79,1583.0,942.09,942.12,941.58,941.79,1583.0
2019-03-11 14:00:00,941.6,941.79,941.17,941.34,1900.0,941.6,941.79,941.17,941.34,1900.0
2019-03-11 14:05:00,941.42,941.51,940.21,940.21,1300.0,941.42,941.51,940.21,940.21,1300.0
2019-03-11 14:10:00,940.29,941.2,940.25,941.2,1113.0,940.29,941.2,940.25,941.2,1113.0
2019-03-11 14:15:00,940.67,940.67,939.43,940.43,800.0,940.67,940.67,939.43,940.43,800.0
2019-03-11 14:20:00,940.34,940.63,940.21,940.62,800.0,940.34,940.63,940.21,940.62,800.0
2019-03-11 14:25:00,940.23,940.95,939.98,940.06,1550.0,940.23,940.95,939.98,940.06,1550.0
2019-03-11 14:30:00,940.2,941.2,939.37,941.2,1800.0,940.2,941.2,939.37,941.2,1800.0
2019-03-11 14:35:00,942.18,942.7,942.18,942.7,400.0,942.18,942.7,942.18,942.7,400.0
2019-03-11 14:40:00,942.54,942.54,940.99,941.2,2280.0,942.54,942.54,940.99,941.2,2280.0
2019-03-11 14:45:00,941.4,941.4,940.46,940.65,1500.0,941.4,941.4,940.46,940.65,1500.0
2019-03-11 14:50:00,941.05,942.4,941.05,941.99,2206.0,941.05,942.4,941.05,941.99,2206.0
2019-03-11 14:55:00,942.32,942.77,941.7,942.28,2500.0,942.32,942.77,941.7,942.28,2500.0
2019-03-11 15:00:00,942.44,942.44,941.79,942.16,1700.0,942.44,942.44,941.79,942.16,1700.0
2019-03-11 15:05:00,942.02,942.42,941.28,941.31,2450.0,942.02,942.42,941.28,941.31,2450.0
2019-03-11 15:10:00,941.52,941.7,941.52,941.61,400.0,941.52,941.7,941.52,941.61,400.0
2019-03-11 15:15:00,941.71,941.87,941.54,941.54,791.0,941.71,941.87,941.54,941.54,791.0
2019-03-11 15:20:00,941.42,941.42,940.72,941.24,3000.0,941.42,941.42,940.72,941.24,3000.0
2019-03-11 15:25:00,940.69,940.82,939.84,940.39,1356.0,940.69,940.82,939.84,940.39,1356.0
2019-03-11 15:30:00,940.44,940.67,939.51,940.55,1500.0,940.44,940.67,939.51,940.55,1500.0
2019-03-11 15:35:00,940.51,941.72,940.15,941.22,1900.0,940.51,941.72,940.15,941.22,1900.0
2019-03-11 15:40:00,940.56,941.28,940.56,940.88,1441.0,940.56,941.28,940.56,940.88,1441.0
2019-03-11 15:45:00,941.31,942.13,941.16,942.13,4576.0,941.31,942.13,941.16,942.13,4576.0
2019-03-11 15:50:00,942.03,942.03,939.92,940.36,3433.0,942.03,942.03,939.92,940.36,3433.0
2019-03-11 15:55:00,940.62,940.88,939.66,940.11,9511.0,940.62,940.88,939.66,940.11,9511.0
2019-03-12 09:30:00,942.82,942.82,937.63,937.63,2035.0,942.82,942.82,937.63,937.63,2035.0
2019-03-12 09:35:00,938.01,941.73,937.98,939.5,1400.0,938.01,941.73,937.98,939.5,1400.0
2019-03-12 09:40:00,939.97,941.99,938.32,938.32,2608.0,939.97,941.99,938.32,938.32,2608.0
2019-03-12 09:45:00,939.8,939.8,936.92,938.28,1000.0,939.8,939.8,936.92,938.28,1000.0
2019-03-12 09:50:00,936.02,936.94,932.92,932.92,900.0,936.02,936.94,932.92,932.92,900.0
2019-03-12 09:55:00,933.92,935.24,933.91,935.0,1655.0,933.92,935.24,933.91,935.0,1655.0
2019-03-12 10:00:00,934.89,935.1,934.87,935.1,300.0,934.89,935.1,934.87,935.1,300.0
2019-03-12 10:05:00,935.35,936.85,935.34,936.02,1880.0,935.35,936.85,935.34,936.02,1880.0
2019-03-12 10:10:00,934.59,934.59,933.52,933.55,3489.0,934.59,934.59,933.52,933.55,3489.0
2019-03-12 10:15:00,933.66,934.02,932.81,934.02,3536.0,933.66,934.02,932.81,934.02,3536.0
2019-03-12 10:20:00,933.57,933.6,932.93,932.95,600.0,933.57,933.6,932.93,932.95,600.0
2019-03-12 10:25:00,932.6,932.6,930.53,930.53,1100.0,932.6,932.6,930.53,930.53,1100.0
2019-03-12 10:30:00,931.74,931.75,930.0,930.6,2700.0,931.74,931.75,930.0,930.6,2700.0
2019-03-12 10:35:00,930.93,930.93,929.24,929.59,1900.0,930.93,930.93,929.24,929.59,1900.0
2019-03-12 10:40:00,929.24,929.3,927.65,928.1,700.0,929.24,929.3,927.65,928.1,700.0
2019-03-12 10:45:00,927.6,929.32,927.24,927.55,8473.0,927.6,929.32,927.24,927.55,8473.0
2019-03-12 10:50:00,927.4,927.44,926.0,926.0,800.0,927.4,927.44,926.0,926.0,800.0
2019-03-12 10:55:00,925.5,926.49,924.25,924.25,3881.0,925.5,926.49,924.25,924.25,3881.0
2019-03-12 11:00:00,925.54,925.54,924.6,924.6,600.0,925.54,925.54,924.6,924.6,600.0
2019-03-12 11:05:00,925.72,929.85,925.31,929.79,6112.0,925.72,929.85,925.31,929.79,6112.0
2019-03-12 11:10:00,929.2,929.51,927.33,927.33,3692.0,929.2,929.51,927.33,927.33,3692.0
2019-03-12 11:15:00,926.93,928.16,926.92,927.89,500.0,926.93,928.16,926.92,927.89,500.0
2019-03-12 11:20:00,928.53,929.32,928.53,928.79,1600.0,928.53,929.32,928.53,928.79,1600.0
2019-03-12 11:25:00,928.63,928.63,927.52,928.13,1100.0,928.63,928.63,927.52,928.13,1100.0
2019-03-12 11:30:00,927.73,929.27,927.73,929.15,525.0,927.73,929.27,927.73,929.15,525.0
2019-03-12 11:35:00,930.44,932.17,930.44,932.17,600.0,930.44,932.17,930.44,932.17,600.0
2019-03-12 11:40:00,932.18,932.23,931.54,932.23,700.0,932.18,932.23,931.54,932.23,700.0
2019-03-12 11:45:00,931.46,931.46,930.81,931.07,1606.0,931.46,931.46,930.81,931.07,1606.0
2019-03-12 11:50:00,931.07,931.3,930.25,930.54,3287.0,931.07,931.3,930.25,930.54,3287.0
2019-03-12 11:55:00,930.66,931.8,930.65,931.8,1200.0,930.66,931.8,930.65,931.8,1200.0
2019-03-12 12:00:00,930.72,931.12,930.24,930.54,1500.0,930.72,931.12,930.24,930.54,1500.0
2019-03-12 12:05:00,931.12,932.05,931.12,932.05,600.0,931.12,932.05,931.12,932.05,600.0
2019-03-12 12:10:00,932.14,932.6,932.14,932.6,300.0,932.14,932.6,932.14,932.6,300.0
2019-03-12 12:15:00,932.5,933.19,932.49,933.18,600.0,932.5,933.19,932.49,933.18,600.0
2019-03-12 12:20:00,933.48,934.18,932.91,932.96,1100.0,933.48,934.18,932.91,932.96,1100.0
2019-03-12 12:25:00,933.35,933.35,931.82,931.83,900.0,933.35,933.35,931.82,931.83,900.0
2019-03-12 12:30:00,932.06,932.07,932.06,932.06,100.0,932.06,932.07,932.06,932.06,100.0
2019-03-12 12:35:00,932.07,932.67,931.85,932.37,1100.0,932.07,932.67,931.85,932.37,1100.0
2019-03-12 12:40:00,932.24,932.93,932.24,932.27,400.0,932.24,932.93,932.24,932.27,400.0
2019-03-12 12:45:00,931.7,931.85,930.94,931.26,500.0,931.7,931.85,930.94,931.26,500.0
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 12:55:00,930.86,930.86,930.86,930.86,0.0,930.86,930.86,930.86,930.86,0.0
2019-03-12 13:00:00,931.19,932.24,931.18,931.96,400.0,931.19,932.24,931.18,931.96,400.0
2019-03-12 13:05:00,931.0,931.26,930.27,930.95,800.0,931.0,931.26,930.27,930.95,800.0
2019-03-12 13:10:00,930.84,930.84,930.01,930.28,700.0,930.84,930.84,930.01,930.28,700.0
2019-03-12 13:15:00,930.35,930.79,930.1,930.63,3114.0,930.35,930.79,930.1,930.63,3114.0
2019-03-12 13:20:00,930.99,930.99,930.07,930.07,1613.0,930.99,930.99,930.07,930.07,1613.0
2019-03-12 13:25:00,929.23,930.01,929.23,930.01,200.0,929.23,930.01,929.23,930.01,200.0
2019-03-12 13:30:00,930.29,930.47,930.28,930.47,200.0,930.29,930.47,930.28,930.47,200.0
2019-03-12 13:35:00,931.06,931.78,931.05,931.78,800.0,931.06,931.78,931.05,931.78,800.0
2019-03-12 13:40:00,932.06,932.28,932.03,932.28,800.0,932.06,932.28,932.03,932.28,800.0
2019-03-12 13:45:00,932.1,932.18,931.95,932.06,1601.0,932.1,932.18,931.95,932.06,1601.0
2019-03-12 13:50:00,932.14,932.57,932.1,932.38,1000.0,932.14,932.57,932.1,932.38,1000.0
2019-03-12 13:55:00,932.72,932.76,932.28,932.29,1100.0,932.72,932.76,932.28,932.29,1100.0
2019-03-12 14:00:00,932.35,932.41,931.92,931.92,900.0,932.35,932.41,931.92,931.92,900.0
2019-03-12 14:05:00,931.44,931.57,931.18,931.43,1000.0,931.44,931.57,931.18,931.43,1000.0
2019-03-12 14:10:00,931.22,931.52,931.08,931.1,1100.0,931.22,931.52,931.08,931.1,1100.0
2019-03-12 14:15:00,930.81,930.89,930.0,930.63,2496.0,930.81,930.89,930.0,930.63,2496.0
2019-03-12 14:20:00,930.5,930.69,930.1,930.1,2012.0,930.5,930.69,930.1,930.1,2012.0
2019-03-12 14:25:00,930.18,930.18,929.33,929.54,600.0,930.18,930.18,929.33,929.54,600.0
2019-03-12 14:30:00,929.16,929.31,928.54,928.98,1400.0,929.16,929.31,928.54,928.98,1400.0
2019-03-12 14:35:00,929.07,930.39,929.03,930.39,2500.0,929.07,930.39,929.03,930.39,2500.0
2019-03-12 14:40:00,930.39,930.7,930.31,930.52,1300.0,930.39,930.7,930.31,930.52,1300.0
2019-03-12 14:45:00,930.25,930.74,930.19,930.53,855.0,930.25,930.74,930.19,930.53,855.0
2019-03-12 14:50:00,930.57,930.89,930.08,930.5,1519.0,930.57,930.89,930.08,930.5,1519.0
2019-03-12 14:55:00,930.66,930.69,929.85,929.87,2511.0,930.66,930.69,929.85,929.87,2511.0
2019-03-12 15:00:00,929.44,930.37,929.22,930.37,1286.0,929.44,930.37,929.22,930.37,1286.0
2019-03-12 15:05:00,930.22,930.7,930.05,930.49,2300.0,930.22,930.7,930.05,930.49,2300.0
2019-03-12 15:10:00,930.49,930.6,929.92,929.92,1000.0,930.49,930.6,929.92,929.92,1000.0
2019-03-12 15:15:00,929.88,929.95,928.8,928.81,3200.0,929.88,929.95,928.8,928.81,3200.0
2019-03-12 15:20:00,928.5,929.21,928.49,929.17,1500.0,928.5,929.21,928.49,929.17,1500.0
2019-03-12 15:25:00,929.61,929.65,929.35,929.61,2288.0,929.61,929.65,929.35,929.61,2288.0
2019-03-12 15:30:00,929.42,930.12,929.18,930.12,900.0,929.42,930.12,929.18,930.12,900.0
2019-03-12 15:35:00,930.08,933.29,929.75,933.29,5617.0,930.08,933.29,929.75,933.29,5617.0
2019-03-12 15:40:00,933.23,933.66,933.14,933.66,3315.0,933.23,933.66,933.14,933.66,3315.0
2019-03-12 15:45:00,933.76,933.76,932.62,933.28,4219.0,933.76,933.76,932.62,933.28,4219.0
2019-03-12 15:50:00,933.44,933.96,933.32,933.53,2457.0,933.44,933.96,933.32,933.53,2457.0
2019-03-12 15:55:00,932.68,934.59,932.68,933.93,12072.0,932.68,934.59,932.68,933.93,12072.0
2019-03-13 09:30:00,936.58,936.58,935.61,936.38,1141.0,936.58,936.58,935.61,936.38,1141.0
2019-03-13 09:35:00,937.75,937.75,936.0,936.12,1200.0,937.75,937.75,936.0,936.12,1200.0
2019-03-13 09:40:00,937.09,939.99,936.73,939.87,3008.0,937.09,939.99,936.73,939.87,3008.0
2019-03-13 09:45:00,940.0,941.47,940.0,941.17,1300.0,940.0,941.47,940.0,941.17,1300.0
2019-03-13 09:50:00,940.7,941.94,940.02,941.06,2000.0,940.7,941.94,940.02,941.06,2000.0
2019-03-13 09:55:00,940.43,941.06,940.31,940.56,400.0,940.43,941.06,940.31,940.56,400.0
2019-03-13 10:00:00,941.57,942.66,941.12,942.01,2100.0,941.57,942.66,941.12,942.01,2100.0
2019-03-13 10:05:00,942.08,942.08,941.86,941.86,700.0,942.08,942.08,941.86,941.86,700.0
2019-03-13 10:10:00,941.64,941.7,940.87,940.87,570.0,941.64,941.7,940.87,940.87,570.0
2019-03-13 10:15:00,939.47,939.47,937.24,937.62,900.0,939.47,939.47,937.24,937.62,900.0
2019-03-13 10:20:00,937.02,938.82,936.73,938.36,2101.0,937.02,938.82,936.73,938.36,2101.0
2019-03-13 10:25:00,939.24,939.3,938.59,938.59,2600.0,939.24,939.3,938.59,938.59,2600.0
2019-03-13 10:30:00,939.7,939.9,939.12,939.14,4541.0,939.7,939.9,939.12,939.14,4541.0
2019-03-13 10:35:00,939.34,939.34,938.6,938.6,200.0,939.34,939.34,938.6,938.6,200.0
2019-03-13 10:40:00,938.34,938.34,936.21,936.58,1500.0,938.34,938.34,936.21,936.58,1500.0
2019-03-13 10:45:00,936.35,937.73,935.62,937.45,2100.0,936.35,937.73,935.62,937.45,2100.0
2019-03-13 10:50:00,937.4,938.99,937.39,938.99,2000.0,937.4,938.99,937.39,938.99,2000.0
2019-03-13 10:55:00,938.98,939.54,938.06,939.0,2264.0,938.98,939.54,938.06,939.0,2264.0
2019-03-13 11:00:00,939.18,939.31,938.31,938.31,1204.0,939.18,939.31,938.31,938.31,1204.0
2019-03-13 11:05:00,939.46,939.46,939.46,939.46,100.0,939.46,939.46,939.46,939.46,100.0
2019-03-13 11:10:00,939.88,939.88,939.87,939.88,100.0,939.88,939.88,939.87,939.88,100.0
2019-03-13 11:15:00,940.42,941.08,940.42,941.08,600.0,940.42,941.08,940.42,941.08,600.0
2019-03-13 11:20:00,941.6,941.6,940.1,940.1,1400.0,941.6,941.6,940.1,940.1,1400.0
2019-03-13 11:25:00,939.07,940.34,938.99,940.34,1100.0,939.07,940.34,938.99,940.34,1100.0
2019-03-13 11:30:00,939.78,940.08,939.32,939.32,904.0,939.78,940.08,939.32,939.32,904.0
2019-03-13 11:35:00,939.19,939.2,938.28,938.72,1000.0,939.19,939.2,938.28,938.72,1000.0
2019-03-13 11:40:00,938.27,938.79,937.74,937.74,300.0,938.27,938.79,937.74,937.74,300.0
2019-03-13 11:45:00,937.57,937.6,937.27,937.28,400.0,937.57,937.6,937.27,937.28,400.0
2019-03-13 11:50:00,936.83,937.51,936.6,937.51,1650.0,936.83,937.51,936.6,937.51,1650.0
2019-03-13 11:55:00,937.5,938.0,937.3,937.69,1950.0,937.5,938.0,937.3,937.69,1950.0
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 12:05:00,938.88,938.88,938.88,938.88,0.0,938.88,938.88,938.88,938.88,0.0
2019-03-13 12:10:00,939.41,939.53,938.14,938.32,1146.0,939.41,939.53,938.14,938.32,1146.0
2019-03-13 12:15:00,938.76,939.38,938.76,939.38,500.0,938.76,939.38,938.76,939.38,500.0
2019-03-13 12:20:00,940.0,940.12,939.49,939.51,700.0,940.0,940.12,939.49,939.51,700.0
2019-03-13 12:25:00,940.39,940.89,940.39,940.89,300.0,940.39,940.89,940.39,940.89,300.0
2019-03-13 12:30:00,940.13,940.34,940.13,940.25,800.0,940.13,940.34,940.13,940.25,800.0
2019-03-13 12:35:00,939.98,939.98,939.98,939.98,100.0,939.98,939.98,939.98,939.98,100.0
2019-03-13 12:40:00,939.62,939.62,939.36,939.45,500.0,939.62,939.62,939.36,939.45,500.0
2019-03-13 12:45:00,939.49,939.8,939.49,939.8,400.0,939.49,939.8,939.49,939.8,400.0
2019-03-13 12:50:00,940.48,940.48,940.23,940.23,200.0,940.48,940.48,940.23,940.23,200.0
2019-03-13 12:55:00,940.47,940.85,940.46,940.85,300.0,940.47,940.85,940.46,940.85,300.0
2019-03-13 13:00:00,941.09,941.09,940.15,940.26,1000.0,941.09,941.09,940.15,940.26,1000.0
2019-03-13 13:05:00,940.35,940.35,940.34,940.35,100.0,940.35,940.35,940.34,940.35,100.0
2019-03-13 13:10:00,939.8,940.59,939.59,940.37,1005.0,939.8,940.59,939.59,940.37,1005.0
2019-03-13 13:15:00,940.74,940.74,940.73,940.74,100.0,940.74,940.74,940.73,940.74,100.0
2019-03-13 13:20:00,940.4,940.4,939.92,939.96,300.0,940.4,940.4,939.92,939.96,300.0
2019-03-13 13:25:00,940.22,940.31,939.71,939.71,601.0,940.22,940.31,939.71,939.71,601.0
2019-03-13 13:30:00,940.39,940.61,939.1,939.1,900.0,940.39,940.61,939.1,939.1,900.0
2019-03-13 13:35:00,939.46,940.05,939.46,939.6,300.0,939.46,940.05,939.46,939.6,300.0
2019-03-13 13:40:00,939.83,939.83,939.82,939.82,200.0,939.83,939.83,939.82,939.82,200.0
2019-03-13 13:45:00,938.34,938.91,938.12,938.65,2383.0,938.34,938.91,938.12,938.65,2383.0
2019-03-13 13:50:00,938.26,938.27,938.25,938.27,300.0,938.26,938.27,938.25,938.27,300.0
2019-03-13 13:55:00,938.54,938.63,938.54,938.62,311.0,938.54,938.63,938.54,938.62,311.0
2019-03-13 14:00:00,940.01,940.54,938.94,938.95,600.0,940.01,940.54,938.94,938.95,600.0
2019-03-13 14:05:00,939.2,939.29,938.91,938.92,600.0,939.2,939.29,938.91,938.92,600.0
2019-03-13 14:10:00,938.63,938.63,938.36,938.36,200.0,938.63,938.63,938.36,938.36,200.0
2019-03-13 14:15:00,938.11,938.11,937.39,937.39,1900.0,938.11,938.11,937.39,937.39,1900.0
2019-03-13 14:20:00,937.99,937.99,936.75,936.75,6700.0,937.99,937.99,936.75,936.75,6700.0
2019-03-13 14:25:00,936.64,936.64,936.11,936.11,900.0,936.64,936.64,936.11,936.11,900.0
2019-03-13 14:30:00,935.68,936.02,935.42,936.01,500.0,935.68,936.02,935.42,936.01,500.0
2019-03-13 14:35:00,936.5,936.51,936.0,936.11,1800.0,936.5,936.51,936.0,936.11,1800.0
2019-03-13 14:40:00,935.35,935.36,935.13,935.36,600.0,935.35,935.36,935.13,935.36,600.0
2019-03-13 14:45:00,935.18,935.19,933.37,933.37,1500.0,935.18,935.19,933.37,933.37,1500.0
2019-03-13 14:50:00,933.17,933.39,932.91,933.39,500.0,933.17,933.39,932.91,933.39,500.0
2019-03-13 14:55:00,934.1,934.37,934.1,934.31,689.0,934.1,934.37,934.1,934.31,689.0
2019-03-13 15:00:00,934.25,935.3,934.25,934.68,800.0,934.25,935.3,934.25,934.68,800.0
2019-03-13 15:05:00,934.58,935.27,934.58,934.73,1700.0,934.58,935.27,934.58,934.73,1700.0
2019-03-13 15:10:00,934.57,935.51,934.57,935.31,1300.0,934.57,935.51,934.57,935.31,1300.0
2019-03-13 15:15:00,935.31,935.76,935.19,935.74,2145.0,935.31,935.76,935.19,935.74,2145.0
2019-03-13 15:20:00,935.55,936.19,935.53,935.91,700.0,935.55,936.19,935.53,935.91,700.0
2019-03-13 15:25:00,936.77,937.19,936.77,936.91,1218.0,936.77,937.19,936.77,936.91,1218.0
2019-03-13 15:30:00,937.69,938.75,937.69,938.73,1200.0,937.69,938.75,937.69,938.73,1200.0
2019-03-13 15:35:00,939.28,939.6,938.95,939.6,20800.0,939.28,939.6,938.95,939.6,20800.0
2019-03-13 15:40:00,939.5,940.29,939.24,940.09,5823.0,939.5,940.29,939.24,940.09,5823.0
2019-03-13 15:45:00,940.43,941.95,940.22,941.84,11144.0,940.43,941.95,940.22,941.84,11144.0
2019-03-13 15:50:00,941.75,942.56,941.51,941.97,7587.0,941.75,942.56,941.51,941.97,7587.0
2019-03-13 15:55:00,941.75,942.73,939.45,939.73,21118.0,941.75,942.73,939.45,939.73,21118.0
2019-03-14 09:30:00,943.7,943.7,938.28,939.0,3037.0,943.7,943.7,938.28,939.0,3037.0
2019-03-14 09:35:00,940.42,941.37,940.42,941.37,200.0,940.42,941.37,940.42,941.37,200.0
2019-03-14 09:40:00,940.04,945.35,940.02,945.35,3400.0,940.04,945.35,940.02,945.35,3400.0
2019-03-14 09:45:00,945.81,946.19,944.56,944.56,400.0,945.81,946.19,944.56,944.56,400.0
2019-03-14 09:50:00,943.78,944.3,941.97,942.66,900.0,943.78,944.3,941.97,942.66,900.0
2019-03-14 09:55:00,941.55,944.79,940.65,944.31,3241.0,941.55,944.79,940.65,944.31,3241.0
2019-03-14 10:00:00,943.91,944.67,943.1,943.13,1600.0,943.91,944.67,943.1,943.13,1600.0
2019-03-14 10:05:00,943.05,944.88,943.05,943.27,3300.0,943.05,944.88,943.05,943.27,3300.0
2019-03-14 10:10:00,943.5,943.79,943.0,943.28,1800.0,943.5,943.79,943.0,943.28,1800.0
2019-03-14 10:15:00,943.24,943.24,941.64,942.07,2912.0,943.24,943.24,941.64,942.07,2912.0
2019-03-14 10:20:00,941.93,943.14,941.39,941.67,1800.0,941.93,943.14,941.39,941.67,1800.0
2019-03-14 10:25:00,941.1,942.86,941.09,942.86,5974.0,941.1,942.86,941.09,942.86,5974.0
2019-03-14 10:30:00,942.58,942.85,942.25,942.85,1500.0,942.58,942.85,942.25,942.85,1500.0
2019-03-14 10:35:00,942.85,943.53,942.84,943.35,2000.0,942.85,943.53,942.84,943.35,2000.0
2019-03-14 10:40:00,943.63,943.71,943.15,943.3,900.0,943.63,943.71,943.15,943.3,900.0
2019-03-14 10:45:00,943.62,944.83,943.47,944.44,2501.0,943.62,944.83,943.47,944.44,2501.0
2019-03-14 10:50:00,944.43,945.1,944.38,945.1,1800.0,944.43,945.1,944.38,945.1,1800.0
2019-03-14 10:55:00,944.76,946.29,944.76,945.78,1500.0,944.76,946.29,944.76,945.78,1500.0
2019-03-14 11:00:00,946.38,947.33,946.29,946.75,1800.0,946.38,947.33,946.29,946.75,1800.0
2019-03-14 11:05:00,947.2,947.29,946.27,946.44,1900.0,947.2,947.29,946.27,946.44,1900.0
2019-03-14 11:10:00,945.94,945.97,944.33,945.5,4200.0,945.94,945.97,944.33,945.5,4200.0
2019-03-14 11:15:00,945.2,945.52,944.68,945.27,1215.0,945.2,945.52,944.68,945.27,1215.0
2019-03-14 11:20:00,945.27,945.96,944.84,945.96,2600.0,945.27,945.96,944.84,945.96,2600.0
2019-03-14 11:25:00,945.75,946.19,945.59,946.02,3200.0,945.75,946.19,945.59,946.02,3200.0
2019-03-14 11:30:00,946.21,946.21,946.17,946.18,400.0,946.21,946.21,946.17,946.18,400.0
2019-03-14 11:35:00,946.4,946.93,946.19,946.73,1400.0,946.4,946.93,946.19,946.73,1400.0
2019-03-14 11:40:00,947.0,947.31,946.44,946.71,1042.0,947.0,947.31,946.44,946.71,1042.0
2019-03-14 11:45:00,946.33,946.56,945.05,945.29,1100.0,946.33,946.56,945.05,945.29,1100.0
2019-03-14 11:50:00,944.67,945.16,944.64,944.64,1200.0,944.67,945.16,944.64,944.64,1200.0
2019-03-14 11:55:00,944.93,945.96,944.23,944.54,6653.0,944.93,945.96,944.23,944.54,6653.0
2019-03-14 12:00:00,944.57,944.57,942.33,942.68,1800.0,944.57,944.57,942.33,942.68,1800.0
2019-03-14 12:05:00,942.97,944.14,942.97,944.13,1100.0,942.97,944.14,942.97,944.13,1100.0
2019-03-14 12:10:00,944.17,945.19,944.1,945.18,1108.0,944.17,945.19,944.1,945.18,1108.0
2019-03-14 12:15:00,945.17,945.3,944.15,944.2,1300.0,945.17,945.3,944.15,944.2,1300.0
2019-03-14 12:20:00,943.67,943.79,942.75,943.1,2200.0,943.67,943.79,942.75,943.1,2200.0
2019-03-14 12:25:00,942.63,943.78,942.58,943.15,1600.0,942.63,943.78,942.58,943.15,1600.0
2019-03-14 12:30:00,943.87,944.38,943.87,944.35,3001.0,943.87,944.38,943.87,944.35,3001.0
2019-03-14 12:35:00,945.0,945.53,944.6,945.06,3142.0,945.0,945.53,944.6,945.06,3142.0
2019-03-14 12:40:00,945.29,946.21,945.29,946.11,800.0,945.29,946.21,945.29,946.11,800.0
2019-03-14 12:45:00,946.33,946.51,945.99,946.27,1500.0,946.33,946.51,945.99,946.27,1500.0
2019-03-14 12:50:00,946.19,946.19,945.08,945.09,1300.0,946.19,946.19,945.08,945.09,1300.0
2019-03-14 12:55:00,945.38,946.09,945.22,946.09,1925.0,945.38,946.09,945.22,946.09,1925.0
2019-03-14 13:00:00,946.09,946.09,944.97,945.76,1000.0,946.09,946.09,944.97,945.76,1000.0
2019-03-14 13:05:00,945.64,945.64,945.12,945.16,900.0,945.64,945.64,945.12,945.16,900.0
2019-03-14 13:10:00,945.29,945.88,945.21,945.54,1500.0,945.29,945.88,945.21,945.54,1500.0
2019-03-14 13:15:00,945.68,945.81,945.17,945.49,4082.0,945.68,945.81,945.17,945.49,4082.0
2019-03-14 13:20:00,945.56,946.05,945.48,945.68,1598.0,945.56,946.05,945.48,945.68,1598.0
2019-03-14 13:25:00,945.75,945.76,945.23,945.33,1100.0,945.75,945.76,945.23,945.33,1100.0
2019-03-14 13:30:00,945.29,946.05,945.28,946.05,2019.0,945.29,946.05,945.28,946.05,2019.0
2019-03-14 13:35:00,946.32,946.49,945.58,946.34,1700.0,946.32,946.49,945.58,946.34,1700.0
2019-03-14 13:40:00,946.01,946.81,946.01,946.41,1000.0,946.01,946.81,946.01,946.41,1000.0
2019-03-14 13:45:00,946.8,946.83,946.37,946.72,1300.0,946.8,946.83,946.37,946.72,1300.0
2019-03-14 13:50:00,946.96,946.96,946.45,946.66,900.0,946.96,946.96,946.45,946.66,900.0
2019-03-14 13:55:00,946.8,946.97,946.6,946.79,3076.0,946.8,946.97,946.6,946.79,3076.0
2019-03-14 14:00:00,946.78,947.15,946.71,946.9,1400.0,946.78,947.15,946.71,946.9,1400.0
2019-03-14 14:05:00,947.3,948.0,947.02,947.65,800.0,947.3,948.0,947.02,947.65,800.0
2019-03-14 14:10:00,947.81,948.25,947.14,947.34,2300.0,947.81,948.25,947.14,947.34,2300.0
2019-03-14 14:15:00,947.81,948.21,947.44,948.04,700.0,947.81,948.21,947.44,948.04,700.0
2019-03-14 14:20:00,947.97,948.27,947.73,948.2,1500.0,947.97,948.27,947.73,948.2,1500.0
2019-03-14 14:25:00,948.27,948.53,947.95,948.53,1600.0,948.27,948.53,947.95,948.53,1600.0
2019-03-14 14:30:00,948.35,948.51,947.65,948.28,4600.0,948.35,948.51,947.65,948.28,4600.0
2019-03-14 14:35:00,948.18,948.76,948.18,948.54,2000.0,948.18,948.76,948.18,948.54,2000.0
2019-03-14 14:40:00,949.0,949.0,948.41,948.41,2824.0,949.0,949.0,948.41,948.41,2824.0
2019-03-14 14:45:00,948.0,948.75,947.47,947.49,5572.0,948.0,948.75,947.47,947.49,5572.0
2019-03-14 14:50:00,948.04,948.3,946.92,947.96,5582.0,948.04,948.3,946.92,947.96,5582.0
2019-03-14 14:55:00,947.99,948.53,947.45,948.5,7718.0,947.99,948.53,947.45,948.5,7718.0
2019-03-14 15:00:00,948.69,950.0,948.67,950.0,14120.0,948.69,950.0,948.67,950.0,14120.0
2019-03-14 15:05:00,950.0,951.49,948.49,951.01,12362.0,950.0,951.49,948.49,951.01,12362.0
2019-03-14 15:10:00,951.19,951.81,950.73,951.14,3100.0,951.19,951.81,950.73,951.14,3100.0
2019-03-14 15:15:00,950.99,951.9,950.99,951.75,800.0,950.99,951.9,950.99,951.75,800.0
2019-03-14 15:20:00,951.74,952.71,950.51,950.54,8900.0,951.74,952.71,950.51,950.54,8900.0
2019-03-14 15:25:00,950.51,950.51,948.9,949.97,7104.0,950.51,950.51,948.9,949.97,7104.0
2019-03-14 15:30:00,949.67,950.26,948.93,948.94,2100.0,949.67,950.26,948.93,948.94,2100.0
2019-03-14 15:35:00,949.22,949.99,949.17,949.96,3420.0,949.22,949.99,949.17,949.96,3420.0
2019-03-14 15:40:00,950.1,950.25,948.92,949.92,13350.0,950.1,950.25,948.92,949.92,13350.0
2019-03-14 15:45:00,950.13,950.91,949.83,950.36,3500.0,950.13,950.91,949.83,950.36,3500.0
2019-03-14 15:50:00,950.06,950.98,950.0,950.39,6917.0,950.06,950.98,950.0,950.39,6917.0
2019-03-14 15:55:00,950.43,950.93,949.02,950.01,40568.0,950.43,950.93,949.02,950.01,40568.0
2019-03-15 09:30:00,950.71,950.71,949.14,949.14,24550.0,950.71,950.71,949.14,949.14,24550.0
2019-03-15 09:35:00,949.8,950.07,946.0,946.0,2023.0,949.8,950.07,946.0,946.0,2023.0
2019-03-15 09:40:00,946.26,946.52,943.87,945.05,3141.0,946.26,946.52,943.87,945.05,3141.0
2019-03-15 09:45:00,946.67,948.43,945.01,945.76,3117.0,946.67,948.43,945.01,945.76,3117.0
2019-03-15 09:50:00,946.65,948.27,946.65,948.27,1000.0,946.65,948.27,946.65,948.27,1000.0
2019-03-15 09:55:00,948.5,948.81,947.62,948.5,2500.0,948.5,948.81,947.62,948.5,2500.0
2019-03-15 10:00:00,950.0,950.04,949.5,950.0,1400.0,950.0,950.04,949.5,950.0,1400.0
2019-03-15 10:05:00,949.96,950.0,947.37,947.37,8100.0,949.96,950.0,947.37,947.37,8100.0
2019-03-15 10:10:00,948.3,949.22,948.29,949.22,3898.0,948.3,949.22,948.29,949.22,3898.0
2019-03-15 10:15:00,948.73,950.04,948.73,950.04,900.0,948.73,950.04,948.73,950.04,900.0
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 10:25:00,950.54,950.54,950.54,950.54,0.0,950.54,950.54,950.54,950.54,0.0
2019-03-15 10:30:00,950.55,951.89,950.55,950.69,1106.0,950.55,951.89,950.55,950.69,1106.0
2019-03-15 10:35:00,951.48,952.5,951.32,951.32,1600.0,951.48,952.5,951.32,951.32,1600.0
2019-03-15 10:40:00,950.81,951.51,950.81,951.5,400.0,950.81,951.51,950.81,951.5,400.0
2019-03-15 10:45:00,951.63,952.0,951.33,951.8,1410.0,951.63,952.0,951.33,951.8,1410.0
2019-03-15 10:50:00,951.9,951.9,951.9,951.9,100.0,951.9,951.9,951.9,951.9,100.0
2019-03-15 10:55:00,952.97,953.0,952.96,953.0,300.0,952.97,953.0,952.96,953.0,300.0
2019-03-15 11:00:00,953.82,954.76,953.76,954.76,538.0,953.82,954.76,953.76,954.76,538.0
2019-03-15 11:05:00,954.41,954.69,954.02,954.69,1200.0,954.41,954.69,954.02,954.69,1200.0
2019-03-15 11:10:00,955.09,956.69,955.09,956.69,800.0,955.09,956.69,955.09,956.69,800.0
2019-03-15 11:15:00,957.4,957.6,954.88,955.0,2200.0,957.4,957.6,954.88,955.0,2200.0
2019-03-15 11:20:00,954.98,955.61,954.55,955.0,1225.0,954.98,955.61,954.55,955.0,1225.0
2019-03-15 11:25:00,954.88,955.29,954.02,954.22,4460.0,954.88,955.29,954.02,954.22,4460.0
2019-03-15 11:30:00,955.28,955.72,954.78,955.72,600.0,955.28,955.72,954.78,955.72,600.0
2019-03-15 11:35:00,955.59,956.21,955.59,956.07,900.0,955.59,956.21,955.59,956.07,900.0
2019-03-15 11:40:00,956.79,957.03,956.79,957.03,500.0,956.79,957.03,956.79,957.03,500.0
2019-03-15 11:45:00,956.84,956.84,953.85,955.16,2400.0,956.84,956.84,953.85,955.16,2400.0
2019-03-15 11:50:00,954.89,955.82,954.89,955.61,600.0,954.89,955.82,954.89,955.61,600.0
2019-03-15 11:55:00,955.24,955.47,954.07,954.23,1400.0,955.24,955.47,954.07,954.23,1400.0
2019-03-15 12:00:00,954.38,955.16,954.28,955.16,1100.0,954.38,955.16,954.28,955.16,1100.0
2019-03-15 12:05:00,954.75,955.17,954.75,954.81,300.0,954.75,955.17,954.75,954.81,300.0
2019-03-15 12:10:00,954.93,955.41,954.55,955.41,1000.0,954.93,955.41,954.55,955.41,1000.0
2019-03-15 12:15:00,955.42,956.35,955.42,956.35,1000.0,955.42,956.35,955.42,956.35,1000.0
2019-03-15 12:20:00,956.38,957.41,956.38,956.87,1300.0,956.38,957.41,956.38,956.87,1300.0
2019-03-15 12:25:00,956.91,957.63,956.69,957.63,900.0,956.91,957.63,956.69,957.63,900.0
2019-03-15 12:30:00,957.87,957.87,956.95,957.34,500.0,957.87,957.87,956.95,957.34,500.0
2019-03-15 12:35:00,957.59,957.59,957.58,957.58,300.0,957.59,957.59,957.58,957.58,300.0
2019-03-15 12:40:00,956.96,956.96,956.74,956.75,300.0,956.96,956.96,956.74,956.75,300.0
2019-03-15 12:45:00,957.02,957.02,956.39,956.53,1151.0,957.02,957.02,956.39,956.53,1151.0
2019-03-15 12:50:00,955.94,957.09,955.93,956.46,1010.0,955.94,957.09,955.93,956.46,1010.0
2019-03-15 12:55:00,955.61,955.61,955.61,955.61,100.0,955.61,955.61,955.61,955.61,100.0
2019-03-15 13:00:00,955.35,955.38,955.35,955.38,500.0,955.35,955.38,955.35,955.38,500.0
2019-03-15 13:05:00,954.69,955.51,954.68,955.38,800.0,954.69,955.51,954.68,955.38,800.0
2019-03-15 13:10:00,955.76,955.76,955.76,955.76,100.0,955.76,955.76,955.76,955.76,100.0
2019-03-15 13:15:00,954.86,956.1,954.85,955.62,5706.0,954.86,956.1,954.85,955.62,5706.0
2019-03-15 13:20:00,954.43,955.0,954.43,954.58,600.0,954.43,955.0,954.43,954.58,600.0
2019-03-15 13:25:00,954.51,954.51,953.71,954.22,1603.0,954.51,954.51,953.71,954.22,1603.0
2019-03-15 13:30:00,953.91,954.69,953.91,954.69,543.0,953.91,954.69,953.91,954.69,543.0
2019-03-15 13:35:00,954.37,954.37,954.37,954.37,500.0,954.37,954.37,954.37,954.37,500.0
2019-03-15 13:40:00,954.63,955.08,954.63,955.08,600.0,954.63,955.08,954.63,955.08,600.0
2019-03-15 13:45:00,954.85,954.85,954.67,954.67,200.0,954.85,954.85,954.67,954.67,200.0
2019-03-15 13:50:00,954.99,955.2,953.61,953.61,3863.0,954.99,955.2,953.61,953.61,3863.0
2019-03-15 13:55:00,953.36,953.36,952.36,952.36,876.0,953.36,953.36,952.36,952.36,876.0
2019-03-15 14:00:00,952.81,955.78,952.81,955.78,700.0,952.81,955.78,952.81,955.78,700.0
2019-03-15 14:05:00,955.51,955.64,954.81,954.82,1200.0,955.51,955.64,954.81,954.82,1200.0
2019-03-15 14:10:00,954.74,955.06,953.93,954.19,2018.0,954.74,955.06,953.93,954.19,2018.0
2019-03-15 14:15:00,953.83,954.79,953.82,954.37,901.0,953.83,954.79,953.82,954.37,901.0
2019-03-15 14:20:00,953.93,954.04,953.7,953.7,513.0,953.93,954.04,953.7,953.7,513.0
2019-03-15 14:25:00,953.84,954.35,953.59,953.59,500.0,953.84,954.35,953.59,953.59,500.0
2019-03-15 14:30:00,954.04,954.9,953.18,954.66,1801.0,954.04,954.9,953.18,954.66,1801.0
2019-03-15 14:35:00,955.38,955.68,955.1,955.59,700.0,955.38,955.68,955.1,955.59,700.0
2019-03-15 14:40:00,955.74,955.75,954.9,954.9,813.0,955.74,955.75,954.9,954.9,813.0
2019-03-15 14:45:00,955.11,955.44,954.61,954.61,300.0,955.11,955.44,954.61,954.61,300.0
2019-03-15 14:50:00,954.65,954.65,954.0,954.0,200.0,954.65,954.65,954.0,954.0,200.0
2019-03-15 14:55:00,953.62,953.88,953.5,953.5,500.0,953.62,953.88,953.5,953.5,500.0
2019-03-15 15:00:00,953.43,953.69,953.21,953.52,900.0,953.43,953.69,953.21,953.52,900.0
2019-03-15 15:05:00,953.49,954.1,953.49,953.95,900.0,953.49,954.1,953.49,953.95,900.0
2019-03-15 15:10:00,953.92,954.17,953.48,954.14,1903.0,953.92,954.17,953.48,954.14,1903.0
2019-03-15 15:15:00,954.24,955.28,954.17,954.78,3100.0,954.24,955.28,954.17,954.78,3100.0
2019-03-15 15:20:00,954.97,955.79,954.97,955.59,1500.0,954.97,955.79,954.97,955.59,1500.0
2019-03-15 15:25:00,956.81,957.06,956.18,956.54,2600.0,956.81,957.06,956.18,956.54,2600.0
2019-03-15 15:30:00,956.44,956.73,956.13,956.13,1700.0,956.44,956.73,956.13,956.13,1700.0
2019-03-15 15:35:00,956.66,956.76,956.06,956.37,700.0,956.66,956.76,956.06,956.37,700.0
2019-03-15 15:40:00,956.27,957.89,956.26,957.79,5478.0,956.27,957.89,956.26,957.79,5478.0
2019-03-15 15:45:00,958.2,958.34,957.03,957.77,10164.0,958.2,958.34,957.03,957.77,10164.0
2019-03-15 15:50:00,957.77,958.46,957.24,957.82,5200.0,957.77,958.46,957.24,957.82,5200.0
2019-03-15 15:55:00,958.15,962.46,957.34,959.97,32228.0,958.15,962.46,957.34,959.97,32228.0
2019-03-18 09:30:00,961.84,967.0,961.84,967.0,8744.0,961.84,967.0,961.84,967.0,8744.0
2019-03-18 09:35:00,967.83,969.51,966.81,967.84,3705.0,967.83,969.51,966.81,967.84,3705.0
2019-03-18 09:40:00,968.32,974.95,968.27,974.95,8561.0,968.32,974.95,968.27,974.95,8561.0
2019-03-18 09:45:00,975.0,976.37,974.91,976.04,3494.0,975.0,976.37,974.91,976.04,3494.0
2019-03-18 09:50:00,975.1,977.45,974.28,977.01,3547.0,975.1,977.45,974.28,977.01,3547.0
2019-03-18 09:55:00,977.45,982.52,976.44,979.84,11406.0,977.45,982.52,976.44,979.84,11406.0
2019-03-18 10:00:00,979.19,982.18,979.19,980.37,4502.0,979.19,982.18,979.19,980.37,4502.0
2019-03-18 10:05:00,981.03,981.04,979.7,980.6,1200.0,981.03,981.04,979.7,980.6,1200.0
2019-03-18 10:10:00,979.43,981.0,978.93,978.93,6849.0,979.43,981.0,978.93,978.93,6849.0
2019-03-18 10:15:00,978.86,979.67,978.03,978.67,8319.0,978.86,979.67,978.03,978.67,8319.0
2019-03-18 10:20:00,978.79,980.4,977.08,979.74,6072.0,978.79,980.4,977.08,979.74,6072.0
2019-03-18 10:25:00,979.84,983.42,979.28,983.27,8912.0,979.84,983.42,979.28,983.27,8912.0
2019-03-18 10:30:00,984.23,984.23,981.45,981.45,2518.0,984.23,984.23,981.45,981.45,2518.0
2019-03-18 10:35:00,980.69,980.7,980.69,980.69,200.0,980.69,980.7,980.69,980.69,200.0
2019-03-18 10:40:00,980.07,980.29,979.2,980.29,5800.0,980.07,980.29,979.2,980.29,5800.0
2019-03-18 10:45:00,981.71,982.95,980.04,982.6,6371.0,981.71,982.95,980.04,982.6,6371.0
2019-03-18 10:50:00,982.69,984.58,981.88,983.34,3438.0,982.69,984.58,981.88,983.34,3438.0
2019-03-18 10:55:00,983.34,984.73,981.0,981.0,3661.0,983.34,984.73,981.0,981.0,3661.0
2019-03-18 11:00:00,981.15,981.38,980.58,981.38,2200.0,981.15,981.38,980.58,981.38,2200.0
2019-03-18 11:05:00,980.99,981.26,980.41,980.53,2500.0,980.99,981.26,980.41,980.53,2500.0
2019-03-18 11:10:00,980.41,981.69,980.41,981.69,1300.0,980.41,981.69,980.41,981.69,1300.0
2019-03-18 11:15:00,981.79,981.79,979.55,979.88,4300.0,981.79,981.79,979.55,979.88,4300.0
2019-03-18 11:20:00,980.12,980.55,977.81,977.93,2500.0,980.12,980.55,977.81,977.93,2500.0
2019-03-18 11:25:00,978.17,978.17,975.39,975.97,10200.0,978.17,978.17,975.39,975.97,10200.0
2019-03-18 11:30:00,975.97,977.31,975.66,976.72,8989.0,975.97,977.31,975.66,976.72,8989.0
2019-03-18 11:35:00,976.72,978.54,976.2,977.83,7700.0,976.72,978.54,976.2,977.83,7700.0
2019-03-18 11:40:00,978.55,980.9,978.25,980.9,2615.0,978.55,980.9,978.25,980.9,2615.0
2019-03-18 11:45:00,981.04,981.22,980.17,980.21,2100.0,981.04,981.22,980.17,980.21,2100.0
2019-03-18 11:50:00,980.58,980.8,979.65,980.31,2465.0,980.58,980.8,979.65,980.31,2465.0
2019-03-18 11:55:00,979.73,980.16,979.28,980.15,1755.0,979.73,980.16,979.28,980.15,1755.0
2019-03-18 12:00:00,979.69,980.15,978.22,979.03,5900.0,979.69,980.15,978.22,979.03,5900.0
2019-03-18 12:05:00,978.19,978.26,977.01,977.94,1400.0,978.19,978.26,977.01,977.94,1400.0
2019-03-18 12:10:00,978.1,978.85,975.6,976.92,8910.0,978.1,978.85,975.6,976.92,8910.0
2019-03-18 12:15:00,976.57,976.7,975.78,976.46,2200.0,976.57,976.7,975.78,976.46,2200.0
2019-03-18 12:20:00,976.57,977.09,973.9,975.0,7743.0,976.57,977.09,973.9,975.0,7743.0
2019-03-18 12:25:00,975.0,975.32,975.0,975.27,3100.0,975.0,975.32,975.0,975.27,3100.0
2019-03-18 12:30:00,975.0,975.98,974.23,975.15,6643.0,975.0,975.98,974.23,975.15,6643.0
2019-03-18 12:35:00,974.97,975.23,974.46,974.53,1505.0,974.97,975.23,974.46,974.53,1505.0
2019-03-18 12:40:00,974.82,976.4,974.74,976.22,1600.0,974.82,976.4,974.74,976.22,1600.0
2019-03-18 12:45:00,976.55,977.66,976.11,977.07,2000.0,976.55,977.66,976.11,977.07,2000.0
2019-03-18 12:50:00,976.86,977.95,976.04,977.03,8666.0,976.86,977.95,976.04,977.03,8666.0
2019-03-18 12:55:00,977.04,977.05,976.38,976.7,900.0,977.04,977.05,976.38,976.7,900.0
2019-03-18 13:00:00,976.53,976.74,976.06,976.54,1015.0,976.53,976.74,976.06,976.54,1015.0
2019-03-18 13:05:00,976.56,976.82,976.25,976.82,800.0,976.56,976.82,976.25,976.82,800.0
2019-03-18 13:10:00,976.71,977.42,976.7,977.25,1000.0,976.71,977.42,976.7,977.25,1000.0
2019-03-18 13:15:00,977.22,977.98,976.8,977.08,1300.0,977.22,977.98,976.8,977.08,1300.0
2019-03-18 13:20:00,977.74,977.74,976.62,976.62,1000.0,977.74,977.74,976.62,976.62,1000.0
2019-03-18 13:25:00,976.65,977.41,976.59,977.41,1060.0,976.65,977.41,976.59,977.41,1060.0
2019-03-18 13:30:00,978.44,978.44,977.2,977.23,1300.0,978.44,978.44,977.2,977.23,1300.0
2019-03-18 13:35:00,976.58,977.14,976.21,976.83,1300.0,976.58,977.14,976.21,976.83,1300.0
2019-03-18 13:40:00,976.83,976.98,975.02,976.32,7100.0,976.83,976.98,975.02,976.32,7100.0
2019-03-18 13:45:00,976.63,977.04,976.63,977.03,300.0,976.63,977.04,976.63,977.03,300.0
2019-03-18 13:50:00,977.23,977.87,977.21,977.79,2519.0,977.23,977.87,977.21,977.79,2519.0
2019-03-18 13:55:00,978.12,978.81,977.85,978.7,2652.0,978.12,978.81,977.85,978.7,2652.0
2019-03-18 14:00:00,978.86,979.47,978.54,979.47,1549.0,978.86,979.47,978.54,979.47,1549.0
2019-03-18 14:05:00,979.1,979.48,978.73,978.73,900.0,979.1,979.48,978.73,978.73,900.0
2019-03-18 14:10:00,978.72,978.99,978.07,978.63,721.0,978.72,978.99,978.07,978.63,721.0
2019-03-18 14:15:00,979.42,979.52,978.33,978.77,2242.0,979.42,979.52,978.33,978.77,2242.0
2019-03-18 14:20:00,978.43,979.27,978.17,978.27,1400.0,978.43,979.27,978.17,978.27,1400.0
2019-03-18 14:25:00,978.26,978.26,976.7,977.49,1673.0,978.26,978.26,976.7,977.49,1673.0
2019-03-18 14:30:00,977.57,977.75,976.75,977.38,1444.0,977.57,977.75,976.75,977.38,1444.0
2019-03-18 14:35:00,977.42,977.85,977.11,977.65,1900.0,977.42,977.85,977.11,977.65,1900.0
2019-03-18 14:40:00,978.0,979.05,977.41,977.41,3300.0,978.0,979.05,977.41,977.41,3300.0
2019-03-18 14:45:00,977.28,977.61,977.03,977.19,900.0,977.28,977.61,977.03,977.19,900.0
2019-03-18 14:50:00,977.0,977.0,975.49,975.49,1260.0,977.0,977.0,975.49,975.49,1260.0
2019-03-18 14:55:00,975.93,976.39,975.14,976.39,2240.0,975.93,976.39,975.14,976.39,2240.0
2019-03-18 15:00:00,976.84,976.84,975.76,975.76,996.0,976.84,976.84,975.76,975.76,996.0
2019-03-18 15:05:00,976.37,976.99,976.03,976.58,1300.0,976.37,976.99,976.03,976.58,1300.0
2019-03-18 15:10:00,976.65,977.21,976.14,976.73,1983.0,976.65,977.21,976.14,976.73,1983.0
2019-03-18 15:15:00,976.36,976.86,975.81,975.92,1640.0,976.36,976.86,975.81,975.92,1640.0
2019-03-18 15:20:00,975.24,975.86,974.57,974.83,1700.0,975.24,975.86,974.57,974.83,1700.0
2019-03-18 15:25:00,975.29,975.91,975.29,975.47,1300.0,975.29,975.91,975.29,975.47,1300.0
2019-03-18 15:30:00,975.56,975.65,974.73,974.73,1625.0,975.56,975.65,974.73,974.73,1625.0
2019-03-18 15:35:00,975.25,976.2,975.03,975.82,2000.0,975.25,976.2,975.03,975.82,2000.0
2019-03-18 15:40:00,976.26,976.96,976.0,976.96,2800.0,976.26,976.96,976.0,976.96,2800.0
2019-03-18 15:45:00,976.31,977.56,976.31,976.9,6349.0,976.31,977.56,976.31,976.9,6349.0
2019-03-18 15:50:00,976.48,976.76,975.94,976.18,2302.0,976.48,976.76,975.94,976.18,2302.0
2019-03-18 15:55:00,975.94,976.0,974.63,975.19,10531.0,975.94,976.0,974.63,975.19,10531.0
2019-03-19 09:30:00,980.0,984.73,976.76,983.9,9662.0,980.0,984.73,976.76,983.9,9662.0
2019-03-19 09:35:00,982.0,982.41,980.83,980.83,2108.0,982.0,982.41,980.83,980.83,2108.0
2019-03-19 09:40:00,979.54,981.72,979.5,981.65,2300.0,979.54,981.72,979.5,981.65,2300.0
2019-03-19 09:45:00,981.79,984.08,981.79,983.06,1199.0,981.79,984.08,981.79,983.06,1199.0
2019-03-19 09:50:00,982.88,982.88,980.14,980.65,6541.0,982.88,982.88,980.14,980.65,6541.0
2019-03-19 09:55:00,981.45,982.0,977.22,977.92,3620.0,981.45,982.0,977.22,977.92,3620.0
2019-03-19 10:00:00,977.95,978.64,977.8,977.8,350.0,977.95,978.64,977.8,977.8,350.0
2019-03-19 10:05:00,978.74,978.74,976.56,976.73,2200.0,978.74,978.74,976.56,976.73,2200.0
2019-03-19 10:10:00,976.65,978.54,976.45,978.54,1504.0,976.65,978.54,976.45,978.54,1504.0
2019-03-19 10:15:00,978.1,980.63,978.1,980.63,1460.0,978.1,980.63,978.1,980.63,1460.0
2019-03-19 10:20:00,979.97,980.65,979.3,980.4,5101.0,979.97,980.65,979.3,980.4,5101.0
2019-03-19 10:25:00,979.99,979.99,979.05,979.48,3000.0,979.99,979.99,979.05,979.48,3000.0
2019-03-19 10:30:00,979.95,980.67,979.72,980.11,1200.0,979.95,980.67,979.72,980.11,1200.0
2019-03-19 10:35:00,980.95,981.55,979.93,981.55,2531.0,980.95,981.55,979.93,981.55,2531.0
2019-03-19 10:40:00,981.1,983.88,981.1,983.39,8802.0,981.1,983.88,981.1,983.39,8802.0
2019-03-19 10:45:00,983.3,983.73,982.51,983.73,1511.0,983.3,983.73,982.51,983.73,1511.0
2019-03-19 10:50:00,982.68,982.68,979.31,979.31,1855.0,982.68,982.68,979.31,979.31,1855.0
2019-03-19 10:55:00,978.61,979.0,978.02,978.5,1851.0,978.61,979.0,978.02,978.5,1851.0
2019-03-19 11:00:00,979.36,981.47,979.36,980.3,2937.0,979.36,981.47,979.36,980.3,2937.0
2019-03-19 11:05:00,981.35,981.67,980.64,981.06,2110.0,981.35,981.67,980.64,981.06,2110.0
2019-03-19 11:10:00,980.83,981.59,980.59,981.1,500.0,980.83,981.59,980.59,981.1,500.0
2019-03-19 11:15:00,982.32,984.36,982.22,984.36,1796.0,982.32,984.36,982.22,984.36,1796.0
2019-03-19 11:20:00,984.25,985.0,984.25,984.96,505.0,984.25,985.0,984.25,984.96,505.0
2019-03-19 11:25:00,984.95,985.4,984.94,985.4,700.0,984.95,985.4,984.94,985.4,700.0
2019-03-19 11:30:00,984.9,985.75,984.72,985.45,2100.0,984.9,985.75,984.72,985.45,2100.0
2019-03-19 11:35:00,984.72,984.72,983.0,983.9,4635.0,984.72,984.72,983.0,983.9,4635.0
2019-03-19 11:40:00,983.96,984.78,983.67,984.78,1804.0,983.96,984.78,983.67,984.78,1804.0
2019-03-19 11:45:00,984.78,985.32,984.77,985.32,710.0,984.78,985.32,984.77,985.32,710.0
2019-03-19 11:50:00,985.15,986.21,985.08,986.21,10480.0,985.15,986.21,985.08,986.21,10480.0
2019-03-19 11:55:00,986.14,988.0,986.14,988.0,1581.0,986.14,988.0,986.14,988.0,1581.0
2019-03-19 12:00:00,987.99,988.24,987.1,987.4,2108.0,987.99,988.24,987.1,987.4,2108.0
2019-03-19 12:05:00,988.09,988.09,987.15,987.15,300.0,988.09,988.09,987.15,987.15,300.0
2019-03-19 12:10:00,986.95,987.39,986.38,987.39,800.0,986.95,987.39,986.38,987.39,800.0
2019-03-19 12:15:00,987.66,987.66,987.23,987.23,495.0,987.66,987.66,987.23,987.23,495.0
2019-03-19 12:20:00,986.48,986.82,986.46,986.81,400.0,986.48,986.82,986.46,986.81,400.0
2019-03-19 12:25:00,987.11,987.53,987.0,987.53,500.0,987.11,987.53,987.0,987.53,500.0
2019-03-19 12:30:00,987.48,988.03,987.29,987.9,2106.0,987.48,988.03,987.29,987.9,2106.0
2019-03-19 12:35:00,987.39,987.44,986.85,986.85,600.0,987.39,987.44,986.85,986.85,600.0
2019-03-19 12:40:00,987.5,987.51,987.5,987.5,100.0,987.5,987.51,987.5,987.5,100.0
2019-03-19 12:45:00,986.72,986.72,984.3,984.3,2806.0,986.72,986.72,984.3,984.3,2806.0
2019-03-19 12:50:00,983.99,984.47,983.97,983.98,500.0,983.99,984.47,983.97,983.98,500.0
2019-03-19 12:55:00,984.57,985.15,984.56,985.15,200.0,984.57,985.15,984.56,985.15,200.0
2019-03-19 13:00:00,985.06,985.36,984.21,984.56,700.0,985.06,985.36,984.21,984.56,700.0
2019-03-19 13:05:00,985.22,985.7,985.22,985.41,400.0,985.22,985.7,985.22,985.41,400.0
2019-03-19 13:10:00,985.56,985.83,984.36,985.5,5973.0,985.56,985.83,984.36,985.5,5973.0
2019-03-19 13:15:00,985.7,986.25,985.37,985.95,5556.0,985.7,986.25,985.37,985.95,5556.0
2019-03-19 13:20:00,986.16,986.2,983.54,983.54,5800.0,986.16,986.2,983.54,983.54,5800.0
2019-03-19 13:25:00,983.14,983.14,981.68,982.0,5631.0,983.14,983.14,981.68,982.0,5631.0
2019-03-19 13:30:00,982.43,983.47,981.72,983.16,1700.0,982.43,983.47,981.72,983.16,1700.0
2019-03-19 13:35:00,983.5,984.5,983.42,983.76,1200.0,983.5,984.5,983.42,983.76,1200.0
2019-03-19 13:40:00,984.1,984.1,983.26,983.7,1300.0,984.1,984.1,983.26,983.7,1300.0
2019-03-19 13:45:00,983.0,983.0,982.04,982.8,1364.0,983.0,983.0,982.04,982.8,1364.0
2019-03-19 13:50:00,982.37,982.66,981.83,982.48,2200.0,982.37,982.66,981.83,982.48,2200.0
2019-03-19 13:55:00,981.59,981.59,981.59,981.59,100.0,981.59,981.59,981.59,981.59,100.0
2019-03-19 14:00:00,981.59,981.59,981.59,981.59,0.0,981.59,981.59,981.59,981.59,0.0
2019-03-19 14:05:00,982.28,982.28,981.34,981.92,600.0,982.28,982.28,981.34,981.92,600.0
2019-03-19 14:10:00,981.86,981.86,980.78,981.29,1649.0,981.86,981.86,980.78,981.29,1649.0
2019-03-19 14:15:00,981.73,982.52,980.83,982.52,1731.0,981.73,982.52,980.83,982.52,1731.0
2019-03-19 14:20:00,982.21,983.16,982.21,982.8,2315.0,982.21,983.16,982.21,982.8,2315.0
2019-03-19 14:25:00,983.72,984.62,983.01,983.25,2387.0,983.72,984.62,983.01,983.25,2387.0
2019-03-19 14:30:00,982.77,983.37,982.77,983.37,300.0,982.77,983.37,982.77,983.37,300.0
2019-03-19 14:35:00,983.27,983.83,982.62,983.59,4002.0,983.27,983.83,982.62,983.59,4002.0
2019-03-19 14:40:00,983.02,983.76,982.4,982.4,2829.0,983.02,983.76,982.4,982.4,2829.0
2019-03-19 14:45:00,982.44,982.77,982.44,982.77,1200.0,982.44,982.77,982.44,982.77,1200.0
2019-03-19 14:50:00,982.46,982.6,981.25,982.36,3115.0,982.46,982.6,981.25,982.36,3115.0
2019-03-19 14:55:00,982.07,982.52,980.4,980.58,6006.0,982.07,982.52,980.4,980.58,6006.0
2019-03-19 15:00:00,981.08,981.22,980.33,980.38,600.0,981.08,981.22,980.33,980.38,600.0
2019-03-19 15:05:00,980.83,980.83,980.23,980.23,500.0,980.83,980.83,980.23,980.23,500.0
2019-03-19 15:10:00,979.93,979.93,979.18,979.18,700.0,979.93,979.93,979.18,979.18,700.0
2019-03-19 15:15:00,978.59,978.59,978.45,978.45,500.0,978.59,978.59,978.45,978.45,500.0
2019-03-19 15:20:00,977.77,977.89,977.11,977.11,1000.0,977.77,977.89,977.11,977.11,1000.0
2019-03-19 15:25:00,976.89,978.05,976.38,978.05,8900.0,976.89,978.05,976.38,978.05,8900.0
2019-03-19 15:30:00,977.5,980.07,977.5,978.72,3080.0,977.5,980.07,977.5,978.72,3080.0
2019-03-19 15:35:00,978.31,978.31,977.51,978.08,1830.0,978.31,978.31,977.51,978.08,1830.0
2019-03-19 15:40:00,977.8,977.8,976.88,977.24,1600.0,977.8,977.8,976.88,977.24,1600.0
2019-03-19 15:45:00,977.1,978.41,977.1,977.66,1500.0,977.1,978.41,977.1,977.66,1500.0
2019-03-19 15:50:00,978.33,978.62,976.89,977.19,5420.0,978.33,978.62,976.89,977.19,5420.0
2019-03-19 15:55:00,977.19,980.0,976.52,979.99,14895.0,977.19,980.0,976.52,979.99,14895.0
2019-03-20 09:30:00,976.09,976.09,976.09,976.09,1248.0,976.09,976.09,976.09,976.09,1248.0
2019-03-20 09:35:00,977.06,978.27,976.1,976.1,500.0,977.06,978.27,976.1,976.1,500.0
2019-03-20 09:40:00,977.11,977.11,977.11,977.11,100.0,977.11,977.11,977.11,977.11,100.0
2019-03-20 09:45:00,977.98,981.76,977.98,981.46,4555.0,977.98,981.76,977.98,981.46,4555.0
2019-03-20 09:50:00,981.45,981.46,981.28,981.28,1565.0,981.45,981.46,981.28,981.28,1565.0
2019-03-20 09:55:00,980.19,980.19,980.19,980.19,100.0,980.19,980.19,980.19,980.19,100.0
2019-03-20 10:00:00,981.1,982.05,979.71,979.71,4900.0,981.1,982.05,979.71,979.71,4900.0
2019-03-20 10:05:00,980.25,980.33,978.51,979.74,8451.0,980.25,980.33,978.51,979.74,8451.0
2019-03-20 10:10:00,978.66,979.18,976.77,976.8,4044.0,978.66,979.18,976.77,976.8,4044.0
2019-03-20 10:15:00,977.1,977.66,976.2,977.66,1610.0,977.1,977.66,976.2,977.66,1610.0
2019-03-20 10:20:00,976.63,979.08,976.63,979.08,7760.0,976.63,979.08,976.63,979.08,7760.0
2019-03-20 10:25:00,976.84,977.0,974.95,974.95,1825.0,976.84,977.0,974.95,974.95,1825.0
2019-03-20 10:30:00,974.01,974.08,973.92,974.08,417.0,974.01,974.08,973.92,974.08,417.0
2019-03-20 10:35:00,974.06,975.44,974.06,974.11,1300.0,974.06,975.44,974.06,974.11,1300.0
2019-03-20 10:40:00,975.37,975.37,974.19,974.59,500.0,975.37,975.37,974.19,974.59,500.0
2019-03-20 10:45:00,974.0,974.25,972.73,972.73,1342.0,974.0,974.25,972.73,972.73,1342.0
2019-03-20 10:50:00,972.01,972.45,970.8,971.87,1515.0,972.01,972.45,970.8,971.87,1515.0
2019-03-20 10:55:00,971.38,972.47,971.31,971.31,513.0,971.38,972.47,971.31,971.31,513.0
2019-03-20 11:00:00,971.61,972.17,971.61,971.69,500.0,971.61,972.17,971.61,971.69,500.0
2019-03-20 11:05:00,972.34,974.07,972.28,974.06,1300.0,972.34,974.07,972.28,974.06,1300.0
2019-03-20 11:10:00,973.04,975.11,972.95,975.11,3396.0,973.04,975.11,972.95,975.11,3396.0
2019-03-20 11:15:00,975.13,975.72,975.13,975.72,213.0,975.13,975.72,975.13,975.72,213.0
2019-03-20 11:20:00,976.52,978.07,976.36,978.06,1100.0,976.52,978.07,976.36,978.06,1100.0
2019-03-20 11:25:00,977.26,977.59,977.26,977.59,669.0,977.26,977.59,977.26,977.59,669.0
2019-03-20 11:30:00,977.07,977.35,976.24,976.25,1800.0,977.07,977.35,976.24,976.25,1800.0
2019-03-20 11:35:00,975.52,976.11,975.52,975.72,583.0,975.52,976.11,975.52,975.72,583.0
2019-03-20 11:40:00,974.41,975.49,974.4,975.49,1552.0,974.41,975.49,974.4,975.49,1552.0
2019-03-20 11:45:00,974.25,974.25,973.12,973.12,1000.0,974.25,974.25,973.12,973.12,1000.0
2019-03-20 11:50:00,973.87,974.02,973.16,973.16,300.0,973.87,974.02,973.16,973.16,300.0
2019-03-20 11:55:00,972.55,972.56,971.49,971.49,900.0,972.55,972.56,971.49,971.49,900.0
2019-03-20 12:00:00,971.85,972.32,971.85,972.32,300.0,971.85,972.32,971.85,972.32,300.0
2019-03-20 12:05:00,972.9,972.96,972.9,972.96,300.0,972.9,972.96,972.9,972.96,300.0
2019-03-20 12:10:00,973.66,974.15,973.37,973.47,1900.0,973.66,974.15,973.37,973.47,1900.0
2019-03-20 12:15:00,974.13,974.27,973.82,973.94,1400.0,974.13,974.27,973.82,973.94,1400.0
2019-03-20 12:20:00,973.86,974.0,973.39,973.39,1510.0,973.86,974.0,973.39,973.39,1510.0
2019-03-20 12:25:00,974.09,974.21,973.37,973.51,600.0,974.09,974.21,973.37,973.51,600.0
2019-03-20 12:30:00,972.69,972.94,971.8,972.94,1700.0,972.69,972.94,971.8,972.94,1700.0
2019-03-20 12:35:00,971.76,973.0,971.49,973.0,900.0,971.76,973.0,971.49,973.0,900.0
2019-03-20 12:40:00,973.96,974.07,973.88,974.06,1014.0,973.96,974.07,973.88,974.06,1014.0
2019-03-20 12:45:00,974.04,974.04,973.53,973.53,374.0,974.04,974.04,973.53,973.53,374.0
2019-03-20 12:50:00,973.72,975.37,973.7,975.01,3795.0,973.72,975.37,973.7,975.01,3795.0
2019-03-20 12:55:00,975.54,976.91,975.09,976.91,800.0,975.54,976.91,975.09,976.91,800.0
2019-03-20 13:00:00,976.52,976.53,975.64,975.64,429.0,976.52,976.53,975.64,975.64,429.0
2019-03-20 13:05:00,976.4,977.14,975.8,975.8,1200.0,976.4,977.14,975.8,975.8,1200.0
2019-03-20 13:10:00,975.51,975.51,975.51,975.51,300.0,975.51,975.51,975.51,975.51,300.0
2019-03-20 13:15:00,975.79,975.79,973.83,974.46,1649.0,975.79,975.79,973.83,974.46,1649.0
2019-03-20 13:20:00,975.11,975.69,975.08,975.69,600.0,975.11,975.69,975.08,975.69,600.0
2019-03-20 13:25:00,976.82,976.82,975.39,975.56,1098.0,976.82,976.82,975.39,975.56,1098.0
2019-03-20 13:30:00,975.41,976.5,975.39,975.55,2534.0,975.41,976.5,975.39,975.55,2534.0
2019-03-20 13:35:00,975.88,975.98,974.25,974.25,1586.0,975.88,975.98,974.25,974.25,1586.0
2019-03-20 13:40:00,974.92,975.37,974.88,975.25,1200.0,974.92,975.37,974.88,975.25,1200.0
2019-03-20 13:45:00,975.23,975.23,974.12,974.98,1700.0,975.23,975.23,974.12,974.98,1700.0
2019-03-20 13:50:00,974.39,975.39,974.39,975.26,500.0,974.39,975.39,974.39,975.26,500.0
2019-03-20 13:55:00,975.28,975.28,975.27,975.28,200.0,975.28,975.28,975.27,975.28,200.0
2019-03-20 14:00:00,975.88,978.46,975.88,976.8,2750.0,975.88,978.46,975.88,976.8,2750.0
2019-03-20 14:05:00,977.4,979.29,977.4,979.29,3194.0,977.4,979.29,977.4,979.29,3194.0
2019-03-20 14:10:00,980.8,981.23,979.57,979.57,673.0,980.8,981.23,979.57,979.57,673.0
2019-03-20 14:15:00,977.75,977.76,977.75,977.75,200.0,977.75,977.76,977.75,977.75,200.0
2019-03-20 14:20:00,977.75,980.01,977.75,980.01,1500.0,977.75,980.01,977.75,980.01,1500.0
2019-03-20 14:25:00,979.7,981.02,979.7,981.02,900.0,979.7,981.02,979.7,981.02,900.0
2019-03-20 14:30:00,981.21,981.21,980.0,980.72,1100.0,981.21,981.21,980.0,980.72,1100.0
2019-03-20 14:35:00,979.88,979.88,979.88,979.88,100.0,979.88,979.88,979.88,979.88,100.0
2019-03-20 14:40:00,980.09,981.55,980.09,981.55,784.0,980.09,981.55,980.09,981.55,784.0
2019-03-20 14:45:00,982.48,982.5,981.69,981.69,437.0,982.48,982.5,981.69,981.69,437.0
2019-03-20 14:50:00,982.43,982.57,981.78,982.27,1200.0,982.43,982.57,981.78,982.27,1200.0
2019-03-20 14:55:00,981.6,982.98,981.12,981.71,2400.0,981.6,982.98,981.12,981.71,2400.0
2019-03-20 15:00:00,981.89,982.02,980.76,980.76,1200.0,981.89,982.02,980.76,980.76,1200.0
2019-03-20 15:05:00,980.31,982.05,979.71,981.08,1839.0,980.31,982.05,979.71,981.08,1839.0
2019-03-20 15:10:00,980.66,981.47,980.55,981.47,1100.0,980.66,981.47,980.55,981.47,1100.0
2019-03-20 15:15:00,981.55,982.12,981.55,981.89,800.0,981.55,982.12,981.55,981.89,800.0
2019-03-20 15:20:00,981.37,981.89,981.37,981.84,1100.0,981.37,981.89,981.37,981.84,1100.0
2019-03-20 15:25:00,981.05,981.05,979.48,979.48,2248.0,981.05,981.05,979.48,979.48,2248.0
2019-03-20 15:30:00,978.93,978.94,977.29,977.96,1500.0,978.93,978.94,977.29,977.96,1500.0
2019-03-20 15:35:00,978.67,979.59,978.67,979.59,1000.0,978.67,979.59,978.67,979.59,1000.0
2019-03-20 15:40:00,979.59,979.66,978.86,979.57,1400.0,979.59,979.66,978.86,979.57,1400.0
2019-03-20 15:45:00,980.36,982.27,979.99,980.75,4238.0,980.36,982.27,979.99,980.75,4238.0
2019-03-20 15:50:00,980.76,982.12,980.2,981.28,3800.0,980.76,982.12,980.2,981.28,3800.0
2019-03-20 15:55:00,980.74,982.21,980.74,980.82,14028.0,980.74,982.21,980.74,980.82,14028.0
2019-03-21 09:30:00,984.5,986.45,983.46,986.45,2559.0,984.5,986.45,983.46,986.45,2559.0
2019-03-21 09:35:00,987.99,993.95,986.76,988.53,7419.0,987.99,993.95,986.76,988.53,7419.0
2019-03-21 09:40:00,988.65,992.05,988.54,988.56,4000.0,988.65,992.05,988.54,988.56,4000.0
2019-03-21 09:45:00,985.92,986.39,984.76,986.29,1400.0,985.92,986.39,984.76,986.29,1400.0
2019-03-21 09:50:00,987.39,991.28,986.41,987.91,2100.0,987.39,991.28,986.41,987.91,2100.0
2019-03-21 09:55:00,987.91,991.75,987.91,989.25,3401.0,987.91,991.75,987.91,989.25,3401.0
2019-03-21 10:00:00,988.51,992.49,988.51,992.49,2700.0,988.51,992.49,988.51,992.49,2700.0
2019-03-21 10:05:00,992.49,994.57,992.32,994.57,2232.0,992.49,994.57,992.32,994.57,2232.0
2019-03-21 10:10:00,992.86,994.56,989.68,991.43,2100.0,992.86,994.56,989.68,991.43,2100.0
2019-03-21 10:15:00,992.17,994.78,992.16,993.89,1870.0,992.17,994.78,992.16,993.89,1870.0
2019-03-21 10:20:00,994.47,996.21,993.57,995.87,3100.0,994.47,996.21,993.57,995.87,3100.0
2019-03-21 10:25:00,995.95,997.75,995.13,996.46,1200.0,995.95,997.75,995.13,996.46,1200.0
2019-03-21 10:30:00,996.36,996.36,994.04,994.46,1300.0,996.36,996.36,994.04,994.46,1300.0
2019-03-21 10:35:00,994.82,995.66,993.95,995.66,2000.0,994.82,995.66,993.95,995.66,2000.0
2019-03-21 10:40:00,994.61,995.33,994.4,994.41,500.0,994.61,995.33,994.4,994.41,500.0
2019-03-21 10:45:00,994.48,994.83,994.44,994.83,1000.0,994.48,994.83,994.44,994.83,1000.0
2019-03-21 10:50:00,994.75,995.59,994.59,995.59,400.0,994.75,995.59,994.59,995.59,400.0
2019-03-21 10:55:00,994.98,998.91,994.98,998.91,3800.0,994.98,998.91,994.98,998.91,3800.0
2019-03-21 11:00:00,998.0,1003.0,998.0,1001.8,7847.0,998.0,1003.0,998.0,1001.8,7847.0
2019-03-21 11:05:00,1001.93,1001.93,999.28,999.43,2800.0,1001.93,1001.93,999.28,999.43,2800.0
2019-03-21 11:10:00,999.58,1002.63,999.19,1002.31,3245.0,999.58,1002.63,999.19,1002.31,3245.0
2019-03-21 11:15:00,1002.0,1002.03,1000.81,1001.4,3200.0,1002.0,1002.03,1000.81,1001.4,3200.0
2019-03-21 11:20:00,1001.67,1001.67,1000.78,1001.06,1500.0,1001.67,1001.67,1000.78,1001.06,1500.0
2019-03-21 11:25:00,1000.78,1002.2,998.9,999.25,5503.0,1000.78,1002.2,998.9,999.25,5503.0
2019-03-21 11:30:00,999.25,999.51,997.98,998.33,2930.0,999.25,999.51,997.98,998.33,2930.0
2019-03-21 11:35:00,998.7,999.57,998.7,999.44,1425.0,998.7,999.57,998.7,999.44,1425.0
2019-03-21 11:40:00,999.3,999.63,998.68,998.89,2600.0,999.3,999.63,998.68,998.89,2600.0
2019-03-21 11:45:00,999.5,1000.4,999.5,1000.06,1500.0,999.5,1000.4,999.5,1000.06,1500.0
2019-03-21 11:50:00,1000.24,1001.03,1000.2,1000.8,2672.0,1000.24,1001.03,1000.2,1000.8,2672.0
2019-03-21 11:55:00,1001.69,1003.53,1001.29,1002.22,3300.0,1001.69,1003.53,1001.29,1002.22,3300.0
2019-03-21 12:00:00,1002.1,1002.1,1001.68,1001.71,1000.0,1002.1,1002.1,1001.68,1001.71,1000.0
2019-03-21 12:05:00,1001.2,1001.58,1000.55,1000.8,1100.0,1001.2,1001.58,1000.55,1000.8,1100.0
2019-03-21 12:10:00,1001.56,1002.77,1001.56,1002.77,1500.0,1001.56,1002.77,1001.56,1002.77,1500.0
2019-03-21 12:15:00,1003.35,1003.75,1002.57,1002.65,6380.0,1003.35,1003.75,1002.57,1002.65,6380.0
2019-03-21 12:20:00,1002.89,1003.62,1002.53,1003.62,2000.0,1002.89,1003.62,1002.53,1003.62,2000.0
2019-03-21 12:25:00,1003.5,1003.61,1001.69,1001.87,3054.0,1003.5,1003.61,1001.69,1001.87,3054.0
2019-03-21 12:30:00,1001.49,1001.49,999.82,999.93,1300.0,1001.49,1001.49,999.82,999.93,1300.0
2019-03-21 12:35:00,999.82,1000.11,998.68,999.26,4299.0,999.82,1000.11,998.68,999.26,4299.0
2019-03-21 12:40:00,999.39,999.39,997.91,997.91,800.0,999.39,999.39,997.91,997.91,800.0
2019-03-21 12:45:00,997.2,997.81,997.2,997.51,400.0,997.2,997.81,997.2,997.51,400.0
2019-03-21 12:50:00,997.52,997.91,996.89,997.91,800.0,997.52,997.91,996.89,997.91,800.0
2019-03-21 12:55:00,998.22,998.55,994.97,995.73,5800.0,998.22,998.55,994.97,995.73,5800.0
2019-03-21 13:00:00,995.98,995.98,994.59,995.31,3700.0,995.98,995.98,994.59,995.31,3700.0
2019-03-21 13:05:00,994.92,994.95,994.85,994.85,900.0,994.92,994.95,994.85,994.85,900.0
2019-03-21 13:10:00,995.31,995.57,995.2,995.47,400.0,995.31,995.57,995.2,995.47,400.0
2019-03-21 13:15:00,995.81,995.81,995.64,995.71,420.0,995.81,995.81,995.64,995.71,420.0
2019-03-21 13:20:00,996.05,997.48,996.04,996.83,1000.0,996.05,997.48,996.04,996.83,1000.0
2019-03-21 13:25:00,996.87,999.44,996.87,998.55,3437.0,996.87,999.44,996.87,998.55,3437.0
2019-03-21 13:30:00,998.55,998.55,998.4,998.4,500.0,998.55,998.55,998.4,998.4,500.0
2019-03-21 13:35:00,998.25,998.25,997.66,998.0,500.0,998.25,998.25,997.66,998.0,500.0
2019-03-21 13:40:00,998.38,998.63,997.55,997.55,1400.0,998.38,998.63,997.55,997.55,1400.0
2019-03-21 13:45:00,997.28,999.05,997.1,999.05,1600.0,997.28,999.05,997.1,999.05,1600.0
2019-03-21 13:50:00,998.3,1000.17,998.3,999.75,1700.0,998.3,1000.17,998.3,999.75,1700.0
2019-03-21 13:55:00,999.42,999.81,999.34,999.35,700.0,999.42,999.81,999.34,999.35,700.0
2019-03-21 14:00:00,999.78,999.78,999.12,999.78,1000.0,999.78,999.78,999.12,999.78,1000.0
2019-03-21 14:05:00,999.11,1001.14,999.1,1000.79,3853.0,999.11,1001.14,999.1,1000.79,3853.0
2019-03-21 14:10:00,1001.42,1001.42,1001.29,1001.29,300.0,1001.42,1001.42,1001.29,1001.29,300.0
2019-03-21 14:15:00,1001.16,1001.43,1000.53,1000.58,1400.0,1001.16,1001.43,1000.53,1000.58,1400.0
2019-03-21 14:20:00,1000.73,1001.15,999.92,1000.5,1900.0,1000.73,1001.15,999.92,1000.5,1900.0
2019-03-21 14:25:00,1000.43,1000.64,1000.34,1000.57,600.0,1000.43,1000.64,1000.34,1000.57,600.0
2019-03-21 14:30:00,1000.49,1000.97,999.74,999.74,1800.0,1000.49,1000.97,999.74,999.74,1800.0
2019-03-21 14:35:00,999.72,999.72,998.9,999.38,2100.0,999.72,999.72,998.9,999.38,2100.0
2019-03-21 14:40:00,999.66,999.66,998.47,998.88,1400.0,999.66,999.66,998.47,998.88,1400.0
2019-03-21 14:45:00,999.13,999.25,998.58,998.83,1500.0,999.13,999.25,998.58,998.83,1500.0
2019-03-21 14:50:00,998.72,998.92,998.52,998.52,800.0,998.72,998.92,998.52,998.52,800.0
2019-03-21 14:55:00,998.72,998.72,997.1,997.1,2400.0,998.72,998.72,997.1,997.1,2400.0
2019-03-21 15:00:00,997.54,999.01,997.53,999.0,1500.0,997.54,999.01,997.53,999.0,1500.0
2019-03-21 15:05:00,999.38,1001.17,999.37,1000.67,1400.0,999.38,1001.17,999.37,1000.67,1400.0
2019-03-21 15:10:00,999.44,1000.0,998.93,999.59,2701.0,999.44,1000.0,998.93,999.59,2701.0
2019-03-21 15:15:00,999.48,999.75,998.91,999.75,1800.0,999.48,999.75,998.91,999.75,1800.0
2019-03-21 15:20:00,999.52,999.68,998.52,998.99,2000.0,999.52,999.68,998.52,998.99,2000.0
2019-03-21 15:25:00,999.71,999.78,998.27,998.47,2000.0,999.71,999.78,998.27,998.47,2000.0
2019-03-21 15:30:00,998.39,999.63,997.83,999.63,2658.0,998.39,999.63,997.83,999.63,2658.0
2019-03-21 15:35:00,999.39,1000.56,998.57,1000.44,2900.0,999.39,1000.56,998.57,1000.44,2900.0
2019-03-21 15:40:00,1000.25,1002.4,1000.18,1001.2,3600.0,1000.25,1002.4,1000.18,1001.2,3600.0
2019-03-21 15:45:00,1001.5,1001.98,1000.0,1001.59,2800.0,1001.5,1001.98,1000.0,1001.59,2800.0
2019-03-21 15:50:00,1000.78,1002.14,1000.78,1000.94,6500.0,1000.78,1002.14,1000.78,1000.94,6500.0
2019-03-21 15:55:00,1001.33,1002.23,1000.71,1001.63,12128.0,1001.33,1002.23,1000.71,1001.63,12128.0
2019-03-22 09:30:00,999.97,1001.73,998.94,1001.73,1026.0,999.97,1001.73,998.94,1001.73,1026.0
2019-03-22 09:35:00,1000.0,1000.0,996.85,996.86,1635.0,1000.0,1000.0,996.85,996.86,1635.0
2019-03-22 09:40:00,997.23,1000.93,996.84,1000.93,4470.0,997.23,1000.93,996.84,1000.93,4470.0
2019-03-22 09:45:00,1001.45,1004.65,1000.32,1003.35,3714.0,1001.45,1004.65,1000.32,1003.35,3714.0
2019-03-22 09:50:00,1003.74,1006.5,1003.74,1006.14,3369.0,1003.74,1006.5,1003.74,1006.14,3369.0
2019-03-22 09:55:00,1004.33,1005.07,1001.36,1004.76,3000.0,1004.33,1005.07,1001.36,1004.76,3000.0
2019-03-22 10:00:00,1006.0,1008.57,1006.0,1008.57,1400.0,1006.0,1008.57,1006.0,1008.57,1400.0
2019-03-22 10:05:00,1009.24,1014.32,1008.04,1014.32,2190.0,1009.24,1014.32,1008.04,1014.32,2190.0
2019-03-22 10:10:00,1011.51,1015.78,1009.33,1009.34,5814.0,1011.51,1015.78,1009.33,1009.34,5814.0
2019-03-22 10:15:00,1008.56,1010.79,1006.74,1007.61,3000.0,1008.56,1010.79,1006.74,1007.61,3000.0
2019-03-22 10:20:00,1008.55,1008.55,1008.04,1008.04,400.0,1008.55,1008.55,1008.04,1008.04,400.0
2019-03-22 10:25:00,1007.34,1007.76,1005.77,1006.89,1700.0,1007.34,1007.76,1005.77,1006.89,1700.0
2019-03-22 10:30:00,1005.91,1006.69,1004.35,1006.44,1916.0,1005.91,1006.69,1004.35,1006.44,1916.0
2019-03-22 10:35:00,1006.3,1008.93,1006.3,1008.21,3184.0,1006.3,1008.93,1006.3,1008.21,3184.0
2019-03-22 10:40:00,1008.3,1009.28,1007.46,1007.46,3412.0,1008.3,1009.28,1007.46,1007.46,3412.0
2019-03-22 10:45:00,1008.0,1008.0,1005.7,1006.49,2200.0,1008.0,1008.0,1005.7,1006.49,2200.0
2019-03-22 10:50:00,1006.36,1007.08,1006.1,1006.91,1961.0,1006.36,1007.08,1006.1,1006.91,1961.0
2019-03-22 10:55:00,1006.0,1006.0,1005.0,1005.31,1049.0,1006.0,1006.0,1005.0,1005.31,1049.0
2019-03-22 11:00:00,1004.51,1004.51,1002.08,1003.42,1540.0,1004.51,1004.51,1002.08,1003.42,1540.0
2019-03-22 11:05:00,1003.55,1004.37,1003.55,1004.37,900.0,1003.55,1004.37,1003.55,1004.37,900.0
2019-03-22 11:10:00,1003.8,1003.8,1003.8,1003.8,400.0,1003.8,1003.8,1003.8,1003.8,400.0
2019-03-22 11:15:00,1004.23,1004.37,1003.91,1004.13,800.0,1004.23,1004.37,1003.91,1004.13,800.0
2019-03-22 11:20:00,1004.28,1005.0,1003.5,1003.73,2019.0,1004.28,1005.0,1003.5,1003.73,2019.0
2019-03-22 11:25:00,1003.7,1004.99,1003.54,1004.99,1802.0,1003.7,1004.99,1003.54,1004.99,1802.0
2019-03-22 11:30:00,1005.18,1005.19,1004.92,1005.02,600.0,1005.18,1005.19,1004.92,1005.02,600.0
2019-03-22 11:35:00,1004.24,1004.32,999.46,999.56,3737.0,1004.24,1004.32,999.46,999.56,3737.0
2019-03-22 11:40:00,999.63,999.63,998.66,998.67,1124.0,999.63,999.63,998.66,998.67,1124.0
2019-03-22 11:45:00,998.29,998.96,998.29,998.96,400.0,998.29,998.96,998.29,998.96,400.0
2019-03-22 11:50:00,998.74,998.74,997.04,997.51,1515.0,998.74,998.74,997.04,997.51,1515.0
2019-03-22 11:55:00,997.37,997.37,994.0,994.3,2204.0,997.37,997.37,994.0,994.3,2204.0
2019-03-22 12:00:00,994.55,995.15,993.64,994.51,2550.0,994.55,995.15,993.64,994.51,2550.0
2019-03-22 12:05:00,994.55,994.55,993.29,993.29,1000.0,994.55,994.55,993.29,993.29,1000.0
2019-03-22 12:10:00,993.32,993.32,991.84,991.84,1082.0,993.32,993.32,991.84,991.84,1082.0
2019-03-22 12:15:00,991.57,992.18,991.35,991.44,1100.0,991.57,992.18,991.35,991.44,1100.0
2019-03-22 12:20:00,991.74,992.65,991.09,991.09,3788.0,991.74,992.65,991.09,991.09,3788.0
2019-03-22 12:25:00,991.93,992.0,989.24,989.46,2571.0,991.93,992.0,989.24,989.46,2571.0
2019-03-22 12:30:00,989.05,990.14,988.97,990.14,1300.0,989.05,990.14,988.97,990.14,1300.0
2019-03-22 12:35:00,990.02,990.02,988.97,988.97,1130.0,990.02,990.02,988.97,988.97,1130.0
2019-03-22 12:40:00,988.3,988.3,985.6,986.09,4800.0,988.3,988.3,985.6,986.09,4800.0
2019-03-22 12:45:00,985.85,986.65,985.3,985.3,2200.0,985.85,986.65,985.3,985.3,2200.0
2019-03-22 12:50:00,985.41,987.22,984.91,987.22,2988.0,985.41,987.22,984.91,987.22,2988.0
2019-03-22 12:55:00,987.66,987.85,987.54,987.85,600.0,987.66,987.85,987.54,987.85,600.0
2019-03-22 13:00:00,987.35,987.73,985.81,985.81,1899.0,987.35,987.73,985.81,985.81,1899.0
2019-03-22 13:05:00,985.81,986.76,985.4,985.4,3000.0,985.81,986.76,985.4,985.4,3000.0
2019-03-22 13:10:00,985.18,985.19,983.24,984.26,1300.0,985.18,985.19,983.24,984.26,1300.0
2019-03-22 13:15:00,984.58,984.58,984.32,984.32,842.0,984.58,984.58,984.32,984.32,842.0
2019-03-22 13:20:00,983.94,983.94,983.27,983.27,1952.0,983.94,983.94,983.27,983.27,1952.0
2019-03-22 13:25:00,983.51,983.51,981.59,982.5,1500.0,983.51,983.51,981.59,982.5,1500.0
2019-03-22 13:30:00,982.52,983.54,982.51,982.85,1443.0,982.52,983.54,982.51,982.85,1443.0
2019-03-22 13:35:00,983.38,983.4,982.62,982.62,1300.0,983.38,983.4,982.62,982.62,1300.0
2019-03-22 13:40:00,983.29,983.79,982.87,983.24,2063.0,983.29,983.79,982.87,983.24,2063.0
2019-03-22 13:45:00,983.01,983.01,981.96,982.5,1037.0,983.01,983.01,981.96,982.5,1037.0
2019-03-22 13:50:00,982.5,984.17,982.3,983.81,4427.0,982.5,984.17,982.3,983.81,4427.0
2019-03-22 13:55:00,983.5,983.51,982.03,982.27,1200.0,983.5,983.51,982.03,982.27,1200.0
2019-03-22 14:00:00,982.76,985.0,982.76,985.0,1301.0,982.76,985.0,982.76,985.0,1301.0
2019-03-22 14:05:00,984.26,985.04,983.8,983.8,831.0,984.26,985.04,983.8,983.8,831.0
2019-03-22 14:10:00,984.11,984.94,983.95,984.94,1824.0,984.11,984.94,983.95,984.94,1824.0
2019-03-22 14:15:00,985.16,985.59,984.48,985.42,3264.0,985.16,985.59,984.48,985.42,3264.0
2019-03-22 14:20:00,985.5,985.54,984.9,984.92,800.0,985.5,985.54,984.9,984.92,800.0
2019-03-22 14:25:00,984.92,985.27,984.24,985.13,2906.0,984.92,985.27,984.24,985.13,2906.0
2019-03-22 14:30:00,985.3,985.66,984.55,984.55,2188.0,985.3,985.66,984.55,984.55,2188.0
2019-03-22 14:35:00,984.41,984.52,981.3,983.62,2950.0,984.41,984.52,981.3,983.62,2950.0
2019-03-22 14:40:00,983.74,984.7,983.74,984.7,1097.0,983.74,984.7,983.74,984.7,1097.0
2019-03-22 14:45:00,984.46,985.4,984.46,985.31,1200.0,984.46,985.4,984.46,985.31,1200.0
2019-03-22 14:50:00,985.61,986.04,985.61,985.77,1592.0,985.61,986.04,985.61,985.77,1592.0
2019-03-22 14:55:00,985.51,986.29,984.85,986.29,1199.0,985.51,986.29,984.85,986.29,1199.0
2019-03-22 15:00:00,986.52,986.52,984.85,984.85,1999.0,986.52,986.52,984.85,984.85,1999.0
2019-03-22 15:05:00,984.18,984.77,984.11,984.15,1600.0,984.18,984.77,984.11,984.15,1600.0
2019-03-22 15:10:00,983.9,983.91,982.76,982.76,1100.0,983.9,983.91,982.76,982.76,1100.0
2019-03-22 15:15:00,982.67,983.8,982.67,983.39,1600.0,982.67,983.8,982.67,983.39,1600.0
2019-03-22 15:20:00,983.57,984.64,983.57,984.62,1756.0,983.57,984.64,983.57,984.62,1756.0
2019-03-22 15:25:00,983.95,984.3,983.13,983.37,3833.0,983.95,984.3,983.13,983.37,3833.0
2019-03-22 15:30:00,983.13,983.13,982.06,982.07,1846.0,983.13,983.13,982.06,982.07,1846.0
2019-03-22 15:35:00,982.31,982.91,980.66,981.11,4033.0,982.31,982.91,980.66,981.11,4033.0
2019-03-22 15:40:00,980.78,981.25,979.25,979.88,3571.0,980.78,981.25,979.25,979.88,3571.0
2019-03-22 15:45:00,980.48,982.33,980.48,982.13,3125.0,980.48,982.33,980.48,982.13,3125.0
2019-03-22 15:50:00,981.76,982.39,980.34,981.33,6300.0,981.76,982.39,980.34,981.33,6300.0
2019-03-22 15:55:00,980.55,981.37,980.0,980.9,10878.0,980.55,981.37,980.0,980.9,10878.0
2019-03-25 09:30:00,982.47,986.29,982.47,985.93,3868.0,982.47,986.29,982.47,985.93,3868.0
2019-03-25 09:35:00,985.37,990.74,985.0,989.68,2173.0,985.37,990.74,985.0,989.68,2173.0
2019-03-25 09:40:00,988.87,990.27,987.66,987.88,3372.0,988.87,990.27,987.66,987.88,3372.0
2019-03-25 09:45:00,987.66,988.28,985.51,987.01,3000.0,987.66,988.28,985.51,987.01,3000.0
2019-03-25 09:50:00,988.28,991.27,988.28,991.27,700.0,988.28,991.27,988.28,991.27,700.0
2019-03-25 09:55:00,992.0,992.02,990.49,990.49,635.0,992.0,992.02,990.49,990.49,635.0
2019-03-25 10:00:00,990.68,990.68,990.22,990.22,700.0,990.68,990.68,990.22,990.22,700.0
2019-03-25 10:05:00,990.55,991.99,990.55,991.21,1000.0,990.55,991.99,990.55,991.21,1000.0
2019-03-25 10:10:00,991.36,992.3,991.04,992.14,1212.0,991.36,992.3,991.04,992.14,1212.0
2019-03-25 10:15:00,992.55,994.33,992.33,994.03,725.0,992.55,994.33,992.33,994.03,725.0
2019-03-25 10:20:00,993.57,994.12,992.25,992.26,2817.0,993.57,994.12,992.25,992.26,2817.0
2019-03-25 10:25:00,992.2,992.73,991.78,991.86,400.0,992.2,992.73,991.78,991.86,400.0
2019-03-25 10:30:00,992.39,995.07,992.39,995.07,500.0,992.39,995.07,992.39,995.07,500.0
2019-03-25 10:35:00,994.68,996.46,994.11,995.68,2700.0,994.68,996.46,994.11,995.68,2700.0
2019-03-25 10:40:00,995.28,995.42,995.24,995.42,500.0,995.28,995.42,995.24,995.42,500.0
2019-03-25 10:45:00,996.36,996.36,994.58,995.09,1200.0,996.36,996.36,994.58,995.09,1200.0
2019-03-25 10:50:00,995.74,1001.05,995.74,998.72,2300.0,995.74,1001.05,995.74,998.72,2300.0
2019-03-25 10:55:00,998.3,998.69,997.22,997.61,3158.0,998.3,998.69,997.22,997.61,3158.0
2019-03-25 11:00:00,997.3,998.26,997.15,998.1,3400.0,997.3,998.26,997.15,998.1,3400.0
2019-03-25 11:05:00,997.94,999.49,997.93,998.1,1550.0,997.94,999.49,997.93,998.1,1550.0
2019-03-25 11:10:00,997.75,997.99,997.12,997.54,2250.0,997.75,997.99,997.12,997.54,2250.0
2019-03-25 11:15:00,997.85,998.57,997.85,998.57,200.0,997.85,998.57,997.85,998.57,200.0
2019-03-25 11:20:00,999.03,999.87,998.9,999.53,1255.0,999.03,999.87,998.9,999.53,1255.0
2019-03-25 11:25:00,999.99,1002.0,999.99,1002.0,980.0,999.99,1002.0,999.99,1002.0,980.0
2019-03-25 11:30:00,1001.04,1001.04,998.83,998.89,1269.0,1001.04,1001.04,998.83,998.89,1269.0
2019-03-25 11:35:00,997.68,999.61,997.67,998.84,1969.0,997.68,999.61,997.67,998.84,1969.0
2019-03-25 11:40:00,998.28,998.28,997.7,997.7,200.0,998.28,998.28,997.7,997.7,200.0
2019-03-25 11:45:00,996.38,996.38,994.01,994.01,1000.0,996.38,996.38,994.01,994.01,1000.0
2019-03-25 11:50:00,993.94,995.99,993.93,995.99,700.0,993.94,995.99,993.93,995.99,700.0
2019-03-25 11:55:00,997.12,997.28,996.24,996.52,1300.0,997.12,997.28,996.24,996.52,1300.0
2019-03-25 12:00:00,995.47,995.47,995.47,995.47,200.0,995.47,995.47,995.47,995.47,200.0
2019-03-25 12:05:00,995.56,996.9,995.55,996.81,2834.0,995.56,996.9,995.55,996.81,2834.0
2019-03-25 12:10:00,996.37,996.37,995.25,995.25,700.0,996.37,996.37,995.25,995.25,700.0
2019-03-25 12:15:00,994.98,994.98,994.98,994.98,100.0,994.98,994.98,994.98,994.98,100.0
2019-03-25 12:20:00,997.07,997.9,997.07,997.9,500.0,997.07,997.9,997.07,997.9,500.0
2019-03-25 12:25:00,998.74,998.78,996.86,996.86,2876.0,998.74,998.78,996.86,996.86,2876.0
2019-03-25 12:30:00,996.88,997.61,995.7,995.7,1573.0,996.88,997.61,995.7,995.7,1573.0
2019-03-25 12:35:00,995.4,995.4,994.82,994.9,1000.0,995.4,995.4,994.82,994.9,1000.0
2019-03-25 12:40:00,995.25,995.25,993.68,994.59,1900.0,995.25,995.25,993.68,994.59,1900.0
2019-03-25 12:45:00,994.4,995.6,994.25,994.6,3458.0,994.4,995.6,994.25,994.6,3458.0
2019-03-25 12:50:00,994.75,994.75,994.58,994.58,500.0,994.75,994.75,994.58,994.58,500.0
2019-03-25 12:55:00,995.57,995.57,995.18,995.39,300.0,995.57,995.57,995.18,995.39,300.0
2019-03-25 13:00:00,995.64,995.64,993.3,993.3,2700.0,995.64,995.64,993.3,993.3,2700.0
2019-03-25 13:05:00,994.17,994.17,993.66,993.66,200.0,994.17,994.17,993.66,993.66,200.0
2019-03-25 13:10:00,993.5,993.82,993.5,993.8,300.0,993.5,993.82,993.5,993.8,300.0
2019-03-25 13:15:00,993.72,993.72,993.72,993.72,100.0,993.72,993.72,993.72,993.72,100.0
2019-03-25 13:20:00,993.55,993.75,992.86,992.97,1000.0,993.55,993.75,992.86,992.97,1000.0
2019-03-25 13:25:00,993.35,993.35,992.39,992.39,1000.0,993.35,993.35,992.39,992.39,1000.0
2019-03-25 13:30:00,992.79,992.79,992.48,992.57,400.0,992.79,992.79,992.48,992.57,400.0
2019-03-25 13:35:00,993.35,993.35,993.35,993.35,100.0,993.35,993.35,993.35,993.35,100.0
2019-03-25 13:40:00,992.88,993.13,992.67,992.67,1100.0,992.88,993.13,992.67,992.67,1100.0
2019-03-25 13:45:00,991.96,992.18,991.08,991.51,1385.0,991.96,992.18,991.08,991.51,1385.0
2019-03-25 13:50:00,992.13,992.31,992.13,992.31,200.0,992.13,992.31,992.13,992.31,200.0
2019-03-25 13:55:00,991.05,991.92,991.05,991.4,300.0,991.05,991.92,991.05,991.4,300.0
2019-03-25 14:00:00,991.4,991.4,991.4,991.4,0.0,991.4,991.4,991.4,991.4,0.0
2019-03-25 14:05:00,991.53,991.53,990.27,991.09,900.0,991.53,991.53,990.27,991.09,900.0
2019-03-25 14:10:00,990.97,991.58,990.97,991.48,700.0,990.97,991.58,990.97,991.48,700.0
2019-03-25 14:15:00,992.0,992.0,990.55,990.55,2100.0,992.0,992.0,990.55,990.55,2100.0
2019-03-25 14:20:00,990.66,990.66,989.4,989.41,800.0,990.66,990.66,989.4,989.41,800.0
2019-03-25 14:25:00,989.5,991.28,989.5,991.28,1900.0,989.5,991.28,989.5,991.28,1900.0
2019-03-25 14:30:00,991.09,992.11,991.09,991.64,2100.0,991.09,992.11,991.09,991.64,2100.0
2019-03-25 14:35:00,991.43,991.43,991.03,991.43,900.0,991.43,991.43,991.03,991.43,900.0
2019-03-25 14:40:00,991.76,992.66,991.76,992.55,1000.0,991.76,992.66,991.76,992.55,1000.0
2019-03-25 14:45:00,992.51,992.51,992.51,992.51,100.0,992.51,992.51,992.51,992.51,100.0
2019-03-25 14:50:00,991.36,991.59,991.36,991.57,400.0,991.36,991.59,991.36,991.57,400.0
2019-03-25 14:55:00,992.2,992.4,992.2,992.3,1800.0,992.2,992.4,992.2,992.3,1800.0
2019-03-25 15:00:00,992.31,993.92,992.31,993.57,1800.0,992.31,993.92,992.31,993.57,1800.0
2019-03-25 15:05:00,994.32,995.15,993.86,994.55,900.0,994.32,995.15,993.86,994.55,900.0
2019-03-25 15:10:00,994.56,995.82,994.56,995.81,300.0,994.56,995.82,994.56,995.81,300.0
2019-03-25 15:15:00,995.19,995.19,994.25,994.26,300.0,995.19,995.19,994.25,994.26,300.0
2019-03-25 15:20:00,993.96,995.96,993.96,995.94,1063.0,993.96,995.96,993.96,995.94,1063.0
2019-03-25 15:25:00,995.81,997.58,995.67,996.45,1200.0,995.81,997.58,995.67,996.45,1200.0
2019-03-25 15:30:00,996.87,996.87,996.49,996.84,300.0,996.87,996.87,996.49,996.84,300.0
2019-03-25 15:35:00,996.51,997.12,996.34,996.34,2674.0,996.51,997.12,996.34,996.34,2674.0
2019-03-25 15:40:00,996.04,996.95,996.04,996.83,800.0,996.04,996.95,996.04,996.83,800.0
2019-03-25 15:45:00,996.8,997.48,995.67,995.67,3905.0,996.8,997.48,995.67,995.67,3905.0
2019-03-25 15:50:00,995.55,996.7,995.55,995.65,1300.0,995.55,996.7,995.55,995.65,1300.0
2019-03-25 15:55:00,995.69,996.7,994.67,995.57,10831.0,995.69,996.7,994.67,995.57,10831.0
2019-03-26 09:30:00,999.31,1000.93,993.06,993.06,5889.0,999.31,1000.93,993.06,993.06,5889.0
2019-03-26 09:35:00,991.95,995.04,991.95,994.5,1355.0,991.95,995.04,991.95,994.5,1355.0
2019-03-26 09:40:00,994.29,994.66,991.72,993.75,2701.0,994.29,994.66,991.72,993.75,2701.0
2019-03-26 09:45:00,993.05,993.05,988.5,988.5,4606.0,993.05,993.05,988.5,988.5,4606.0
2019-03-26 09:50:00,989.7,989.7,987.28,988.82,800.0,989.7,989.7,987.28,988.82,800.0
2019-03-26 09:55:00,988.82,990.7,988.81,990.7,200.0,988.82,990.7,988.81,990.7,200.0
2019-03-26 10:00:00,990.69,991.53,990.69,990.69,400.0,990.69,991.53,990.69,990.69,400.0
2019-03-26 10:05:00,990.79,991.42,990.79,991.0,600.0,990.79,991.42,990.79,991.0,600.0
2019-03-26 10:10:00,991.69,993.0,991.69,993.0,2100.0,991.69,993.0,991.69,993.0,2100.0
2019-03-26 10:15:00,993.78,994.4,993.4,993.64,1900.0,993.78,994.4,993.4,993.64,1900.0
2019-03-26 10:20:00,993.64,993.64,993.64,993.64,0.0,993.64,993.64,993.64,993.64,0.0
2019-03-26 10:25:00,994.5,995.84,994.45,995.17,4004.0,994.5,995.84,994.45,995.17,4004.0
2019-03-26 10:30:00,995.17,995.17,994.46,994.51,500.0,995.17,995.17,994.46,994.51,500.0
2019-03-26 10:35:00,993.46,993.8,993.36,993.7,1335.0,993.46,993.8,993.36,993.7,1335.0
2019-03-26 10:40:00,994.03,994.03,993.31,993.4,900.0,994.03,994.03,993.31,993.4,900.0
2019-03-26 10:45:00,993.37,993.75,993.15,993.15,600.0,993.37,993.75,993.15,993.15,600.0
2019-03-26 10:50:00,994.07,994.99,993.75,994.08,3510.0,994.07,994.99,993.75,994.08,3510.0
2019-03-26 10:55:00,994.52,994.87,993.35,994.13,1213.0,994.52,994.87,993.35,994.13,1213.0
2019-03-26 11:00:00,993.28,994.09,993.28,994.09,1000.0,993.28,994.09,993.28,994.09,1000.0
2019-03-26 11:05:00,994.26,994.26,993.89,994.16,500.0,994.26,994.26,993.89,994.16,500.0
2019-03-26 11:10:00,993.98,994.92,993.65,994.58,1200.0,993.98,994.92,993.65,994.58,1200.0
2019-03-26 11:15:00,995.79,997.08,995.79,997.08,1100.0,995.79,997.08,995.79,997.08,1100.0
2019-03-26 11:20:00,998.0,999.1,998.0,998.84,2150.0,998.0,999.1,998.0,998.84,2150.0
2019-03-26 11:25:00,998.58,998.95,998.0,998.69,1704.0,998.58,998.95,998.0,998.69,1704.0
2019-03-26 11:30:00,997.1,999.03,997.1,999.03,1000.0,997.1,999.03,997.1,999.03,1000.0
2019-03-26 11:35:00,998.64,998.96,998.63,998.78,1400.0,998.64,998.96,998.63,998.78,1400.0
2019-03-26 11:40:00,998.74,999.67,998.74,999.36,1700.0,998.74,999.67,998.74,999.36,1700.0
2019-03-26 11:45:00,999.24,999.24,997.28,997.8,1824.0,999.24,999.24,997.28,997.8,1824.0
2019-03-26 11:50:00,998.98,998.98,998.07,998.07,639.0,998.98,998.98,998.07,998.07,639.0
2019-03-26 11:55:00,998.33,999.59,998.32,999.23,2070.0,998.33,999.59,998.32,999.23,2070.0
2019-03-26 12:00:00,999.23,1000.22,998.89,1000.1,9065.0,999.23,1000.22,998.89,1000.1,9065.0
2019-03-26 12:05:00,1001.52,1003.31,1001.11,1002.85,2127.0,1001.52,1003.31,1001.11,1002.85,2127.0
2019-03-26 12:10:00,1002.71,1002.71,1002.71,1002.71,300.0,1002.71,1002.71,1002.71,1002.71,300.0
2019-03-26 12:15:00,1002.54,1004.63,1002.54,1004.18,2317.0,1002.54,1004.63,1002.54,1004.18,2317.0
2019-03-26 12:20:00,1004.21,1004.21,1001.61,1001.62,1809.0,1004.21,1004.21,1001.61,1001.62,1809.0
2019-03-26 12:25:00,1001.47,1001.51,1000.55,1000.55,1222.0,1001.47,1001.51,1000.55,1000.55,1222.0
2019-03-26 12:30:00,1001.34,1002.65,1001.34,1002.25,400.0,1001.34,1002.65,1001.34,1002.25,400.0
2019-03-26 12:35:00,1001.21,1001.21,999.91,1000.75,1562.0,1001.21,1001.21,999.91,1000.75,1562.0
2019-03-26 12:40:00,1001.53,1001.89,1001.53,1001.89,500.0,1001.53,1001.89,1001.53,1001.89,500.0
2019-03-26 12:45:00,1001.59,1002.07,1000.79,1001.59,3700.0,1001.59,1002.07,1000.79,1001.59,3700.0
2019-03-26 12:50:00,1001.52,1001.55,1000.79,1001.48,1300.0,1001.52,1001.55,1000.79,1001.48,1300.0
2019-03-26 12:55:00,1001.36,1001.36,1001.11,1001.36,400.0,1001.36,1001.36,1001.11,1001.36,400.0
2019-03-26 13:00:00,1001.53,1003.42,1001.52,1003.2,3932.0,1001.53,1003.42,1001.52,1003.2,3932.0
2019-03-26 13:05:00,1002.32,1002.43,1002.22,1002.22,1200.0,1002.32,1002.43,1002.22,1002.22,1200.0
2019-03-26 13:10:00,1001.28,1002.09,1001.27,1001.73,1982.0,1001.28,1002.09,1001.27,1001.73,1982.0
2019-03-26 13:15:00,1001.9,1002.1,1001.89,1002.1,700.0,1001.9,1002.1,1001.89,1002.1,700.0
2019-03-26 13:20:00,1002.0,1002.19,1002.0,1002.12,400.0,1002.0,1002.19,1002.0,1002.12,400.0
2019-03-26 13:25:00,1001.67,1002.84,1001.6,1002.83,1553.0,1001.67,1002.84,1001.6,1002.83,1553.0
2019-03-26 13:30:00,1002.78,1002.78,1002.1,1002.11,1774.0,1002.78,1002.78,1002.1,1002.11,1774.0
2019-03-26 13:35:00,1002.17,1002.41,1001.95,1002.41,1311.0,1002.17,1002.41,1001.95,1002.41,1311.0
2019-03-26 13:40:00,1001.86,1002.56,1001.86,1002.11,902.0,1001.86,1002.56,1001.86,1002.11,902.0
2019-03-26 13:45:00,1002.12,1002.26,1001.68,1002.09,2911.0,1002.12,1002.26,1001.68,1002.09,2911.0
2019-03-26 13:50:00,1001.92,1002.11,1001.6,1002.11,1200.0,1001.92,1002.11,1001.6,1002.11,1200.0
2019-03-26 13:55:00,1001.57,1001.69,1000.22,1000.39,1691.0,1001.57,1001.69,1000.22,1000.39,1691.0
2019-03-26 14:00:00,1000.26,1000.26,998.08,998.3,1800.0,1000.26,1000.26,998.08,998.3,1800.0
2019-03-26 14:05:00,998.33,998.33,996.94,996.94,902.0,998.33,998.33,996.94,996.94,902.0
2019-03-26 14:10:00,996.57,996.57,995.91,995.94,500.0,996.57,996.57,995.91,995.94,500.0
2019-03-26 14:15:00,996.47,997.28,996.46,996.69,2292.0,996.47,997.28,996.46,996.69,2292.0
2019-03-26 14:20:00,996.39,996.57,995.89,996.57,1299.0,996.39,996.57,995.89,996.57,1299.0
2019-03-26 14:25:00,996.04,996.32,995.15,995.19,1146.0,996.04,996.32,995.15,995.19,1146.0
2019-03-26 14:30:00,995.12,995.12,993.45,993.46,802.0,995.12,995.12,993.45,993.46,802.0
2019-03-26 14:35:00,994.38,996.49,994.11,996.13,2205.0,994.38,996.49,994.11,996.13,2205.0
2019-03-26 14:40:00,996.08,996.08,995.54,995.79,801.0,996.08,996.08,995.54,995.79,801.0
2019-03-26 14:45:00,995.9,996.45,995.89,996.45,386.0,995.9,996.45,995.89,996.45,386.0
2019-03-26 14:50:00,996.59,997.46,996.59,997.46,300.0,996.59,997.46,996.59,997.46,300.0
2019-03-26 14:55:00,997.33,997.92,997.07,997.53,2600.0,997.33,997.92,997.07,997.53,2600.0
2019-03-26 15:00:00,997.78,998.51,997.78,998.49,800.0,997.78,998.51,997.78,998.49,800.0
2019-03-26 15:05:00,998.13,998.96,998.13,998.96,1401.0,998.13,998.96,998.13,998.96,1401.0
2019-03-26 15:10:00,998.62,998.63,997.96,998.26,1253.0,998.62,998.63,997.96,998.26,1253.0
2019-03-26 15:15:00,998.32,998.69,997.66,997.66,2144.0,998.32,998.69,997.66,997.66,2144.0
2019-03-26 15:20:00,997.77,998.21,997.54,997.54,1790.0,997.77,998.21,997.54,997.54,1790.0
2019-03-26 15:25:00,997.43,998.77,997.43,997.78,2307.0,997.43,998.77,997.43,997.78,2307.0
2019-03-26 15:30:00,997.49,998.05,997.23,997.79,8700.0,997.49,998.05,997.23,997.79,8700.0
2019-03-26 15:35:00,997.97,998.03,996.58,996.88,2615.0,997.97,998.03,996.58,996.88,2615.0
2019-03-26 15:40:00,996.88,997.3,996.38,996.92,3081.0,996.88,997.3,996.38,996.92,3081.0
2019-03-26 15:45:00,996.86,997.2,996.18,996.35,2575.0,996.86,997.2,996.18,996.35,2575.0
2019-03-26 15:50:00,996.49,997.02,996.44,996.77,2800.0,996.49,997.02,996.44,996.77,2800.0
2019-03-26 15:55:00,997.13,997.81,996.86,997.58,7958.0,997.13,997.81,996.86,997.58,7958.0
2019-03-27 09:30:00,996.42,1003.78,994.44,1003.78,6051.0,996.42,1003.78,994.44,1003.78,6051.0
2019-03-27 09:35:00,999.81,999.81,997.17,997.17,400.0,999.81,999.81,997.17,997.17,400.0
2019-03-27 09:40:00,996.54,996.54,991.12,991.12,2300.0,996.54,996.54,991.12,991.12,2300.0
2019-03-27 09:45:00,989.53,995.3,989.53,995.3,4900.0,989.53,995.3,989.53,995.3,4900.0
2019-03-27 09:50:00,995.0,996.45,994.45,995.63,1880.0,995.0,996.45,994.45,995.63,1880.0
2019-03-27 09:55:00,994.82,996.19,994.76,994.77,335.0,994.82,996.19,994.76,994.77,335.0
2019-03-27 10:00:00,993.99,997.19,993.98,997.18,1549.0,993.99,997.19,993.98,997.18,1549.0
2019-03-27 10:05:00,996.12,997.23,996.11,997.23,300.0,996.12,997.23,996.11,997.23,300.0
2019-03-27 10:10:00,997.77,999.69,997.18,997.84,2710.0,997.77,999.69,997.18,997.84,2710.0
2019-03-27 10:15:00,997.2,998.99,997.0,998.07,2457.0,997.2,998.99,997.0,998.07,2457.0
2019-03-27 10:20:00,997.86,998.03,997.29,997.3,700.0,997.86,998.03,997.29,997.3,700.0
2019-03-27 10:25:00,998.19,998.19,997.74,997.87,300.0,998.19,998.19,997.74,997.87,300.0
2019-03-27 10:30:00,998.79,999.0,998.29,998.37,1707.0,998.79,999.0,998.29,998.37,1707.0
2019-03-27 10:35:00,998.15,998.64,997.55,998.19,3600.0,998.15,998.64,997.55,998.19,3600.0
2019-03-27 10:40:00,997.99,998.32,997.55,997.79,2800.0,997.99,998.32,997.55,997.79,2800.0
2019-03-27 10:45:00,997.48,999.83,997.48,999.83,2100.0,997.48,999.83,997.48,999.83,2100.0
2019-03-27 10:50:00,998.72,999.08,996.88,997.7,7200.0,998.72,999.08,996.88,997.7,7200.0
2019-03-27 10:55:00,996.91,996.91,994.81,994.82,6154.0,996.91,996.91,994.81,994.82,6154.0
2019-03-27 11:00:00,994.74,995.22,994.49,995.22,3100.0,994.74,995.22,994.49,995.22,3100.0
2019-03-27 11:05:00,994.88,996.39,994.72,996.39,900.0,994.88,996.39,994.72,996.39,900.0
2019-03-27 11:10:00,995.85,995.85,993.6,994.5,3200.0,995.85,995.85,993.6,994.5,3200.0
2019-03-27 11:15:00,993.91,993.91,993.51,993.78,1084.0,993.91,993.91,993.51,993.78,1084.0
2019-03-27 11:20:00,993.78,995.54,993.4,995.37,1439.0,993.78,995.54,993.4,995.37,1439.0
2019-03-27 11:25:00,995.42,995.6,994.83,994.83,1300.0,995.42,995.6,994.83,994.83,1300.0
2019-03-27 11:30:00,994.91,995.66,994.77,995.41,1800.0,994.91,995.66,994.77,995.41,1800.0
2019-03-27 11:35:00,994.3,996.78,994.04,994.77,2316.0,994.3,996.78,994.04,994.77,2316.0
2019-03-27 11:40:00,995.32,995.32,994.54,994.55,200.0,995.32,995.32,994.54,994.55,200.0
2019-03-27 11:45:00,994.11,995.59,993.68,995.59,1991.0,994.11,995.59,993.68,995.59,1991.0
2019-03-27 11:50:00,995.41,997.44,995.4,997.18,1087.0,995.41,997.44,995.4,997.18,1087.0
2019-03-27 11:55:00,997.13,997.58,996.72,996.75,500.0,997.13,997.58,996.72,996.75,500.0
2019-03-27 12:00:00,996.64,997.27,996.07,997.27,1200.0,996.64,997.27,996.07,997.27,1200.0
2019-03-27 12:05:00,996.63,996.86,996.21,996.72,1000.0,996.63,996.86,996.21,996.72,1000.0
2019-03-27 12:10:00,996.24,996.24,995.64,995.64,400.0,996.24,996.24,995.64,995.64,400.0
2019-03-27 12:15:00,995.78,996.17,995.04,995.8,1300.0,995.78,996.17,995.04,995.8,1300.0
2019-03-27 12:20:00,996.08,996.92,996.08,996.83,1000.0,996.08,996.92,996.08,996.83,1000.0
2019-03-27 12:25:00,996.85,996.85,996.36,996.36,920.0,996.85,996.85,996.36,996.36,920.0
2019-03-27 12:30:00,996.55,997.4,996.19,996.37,2300.0,996.55,997.4,996.19,996.37,2300.0
2019-03-27 12:35:00,996.25,996.33,996.25,996.33,200.0,996.25,996.33,996.25,996.33,200.0
2019-03-27 12:40:00,996.17,996.69,996.11,996.11,1800.0,996.17,996.69,996.11,996.11,1800.0
2019-03-27 12:45:00,996.55,996.84,995.4,995.84,4600.0,996.55,996.84,995.4,995.84,4600.0
2019-03-27 12:50:00,995.73,996.36,994.98,994.98,3500.0,995.73,996.36,994.98,994.98,3500.0
2019-03-27 12:55:00,994.81,994.81,993.52,994.38,3700.0,994.81,994.81,993.52,994.38,3700.0
2019-03-27 13:00:00,994.55,994.93,994.18,994.93,740.0,994.55,994.93,994.18,994.93,740.0
2019-03-27 13:05:00,995.23,995.84,994.88,994.88,674.0,995.23,995.84,994.88,994.88,674.0
2019-03-27 13:10:00,994.69,996.0,994.36,996.0,900.0,994.69,996.0,994.36,996.0,900.0
2019-03-27 13:15:00,997.0,997.0,996.08,996.09,301.0,997.0,997.0,996.08,996.09,301.0
2019-03-27 13:20:00,996.24,996.68,996.04,996.68,1000.0,996.24,996.68,996.04,996.68,1000.0
2019-03-27 13:25:00,996.83,996.83,995.57,995.58,1300.0,996.83,996.83,995.57,995.58,1300.0
2019-03-27 13:30:00,996.16,996.16,996.0,996.0,400.0,996.16,996.16,996.0,996.0,400.0
2019-03-27 13:35:00,996.05,996.63,996.04,996.43,1142.0,996.05,996.63,996.04,996.43,1142.0
2019-03-27 13:40:00,997.08,997.31,997.07,997.31,300.0,997.08,997.31,997.07,997.31,300.0
2019-03-27 13:45:00,997.52,997.83,996.57,997.83,1695.0,997.52,997.83,996.57,997.83,1695.0
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 13:55:00,998.46,998.46,998.46,998.46,0.0,998.46,998.46,998.46,998.46,0.0
2019-03-27 14:00:00,998.52,999.36,998.52,999.36,500.0,998.52,999.36,998.52,999.36,500.0
2019-03-27 14:05:00,999.01,999.71,998.75,998.76,1599.0,999.01,999.71,998.75,998.76,1599.0
2019-03-27 14:10:00,999.51,1002.99,999.51,1002.41,4949.0,999.51,1002.99,999.51,1002.41,4949.0
2019-03-27 14:15:00,1001.84,1002.99,1001.84,1002.46,1000.0,1001.84,1002.99,1001.84,1002.46,1000.0
2019-03-27 14:20:00,1001.96,1003.0,1001.83,1002.1,4000.0,1001.96,1003.0,1001.83,1002.1,4000.0
2019-03-27 14:25:00,1002.14,1003.3,1002.09,1003.0,2000.0,1002.14,1003.3,1002.09,1003.0,2000.0
2019-03-27 14:30:00,1002.99,1004.31,1002.99,1004.31,1420.0,1002.99,1004.31,1002.99,1004.31,1420.0
2019-03-27 14:35:00,1003.58,1004.84,1002.11,1002.12,3900.0,1003.58,1004.84,1002.11,1002.12,3900.0
2019-03-27 14:40:00,1003.08,1003.53,1003.07,1003.31,600.0,1003.08,1003.53,1003.07,1003.31,600.0
2019-03-27 14:45:00,1003.63,1004.91,1003.33,1004.91,3569.0,1003.63,1004.91,1003.33,1004.91,3569.0
2019-03-27 14:50:00,1005.0,1006.98,1004.99,1006.49,3321.0,1005.0,1006.98,1004.99,1006.49,3321.0
2019-03-27 14:55:00,1006.74,1006.74,1005.49,1006.34,1621.0,1006.74,1006.74,1005.49,1006.34,1621.0
2019-03-27 15:00:00,1005.94,1005.94,1003.3,1004.02,2015.0,1005.94,1005.94,1003.3,1004.02,2015.0
2019-03-27 15:05:00,1004.58,1005.19,1004.57,1005.04,1389.0,1004.58,1005.19,1004.57,1005.04,1389.0
2019-03-27 15:10:00,1004.58,1004.93,1004.07,1004.36,1200.0,1004.58,1004.93,1004.07,1004.36,1200.0
2019-03-27 15:15:00,1004.08,1004.92,1003.81,1004.2,2090.0,1004.08,1004.92,1003.81,1004.2,2090.0
2019-03-27 15:20:00,1004.37,1004.46,1003.68,1004.46,1100.0,1004.37,1004.46,1003.68,1004.46,1100.0
2019-03-27 15:25:00,1004.83,1004.98,1004.74,1004.98,615.0,1004.83,1004.98,1004.74,1004.98,615.0
2019-03-27 15:30:00,1005.15,1006.77,1005.15,1006.77,3000.0,1005.15,1006.77,1005.15,1006.77,3000.0
2019-03-27 15:35:00,1006.95,1007.58,1006.69,1006.7,3340.0,1006.95,1007.58,1006.69,1006.7,3340.0
2019-03-27 15:40:00,1007.07,1007.31,1005.87,1005.88,4330.0,1007.07,1007.31,1005.87,1005.88,4330.0
2019-03-27 15:45:00,1006.46,1007.17,1005.4,1005.56,1690.0,1006.46,1007.17,1005.4,1005.56,1690.0
2019-03-27 15:50:00,1005.28,1005.62,1003.29,1003.55,5450.0,1005.28,1005.62,1003.29,1003.55,5450.0
2019-03-27 15:55:00,1003.02,1003.59,1002.09,1002.74,11017.0,1003.02,1003.59,1002.09,1002.74,11017.0
2019-03-28 09:30:00,1004.91,1011.11,1004.19,1007.58,5161.0,1004.91,1011.11,1004.19,1007.58,5161.0
2019-03-28 09:35:00,1007.58,1008.16,1006.9,1007.3,764.0,1007.58,1008.16,1006.9,1007.3,764.0
2019-03-28 09:40:00,1006.69,1006.7,1003.65,1004.6,500.0,1006.69,1006.7,1003.65,1004.6,500.0
2019-03-28 09:45:00,1004.6,1008.67,1004.59,1007.14,1600.0,1004.6,1008.67,1004.59,1007.14,1600.0
2019-03-28 09:50:00,1007.0,1007.18,1006.16,1006.41,1700.0,1007.0,1007.18,1006.16,1006.41,1700.0
2019-03-28 09:55:00,1006.88,1006.91,1005.92,1005.93,600.0,1006.88,1006.91,1005.92,1005.93,600.0
2019-03-28 10:00:00,1007.04,1008.58,1006.0,1008.58,2842.0,1007.04,1008.58,1006.0,1008.58,2842.0
2019-03-28 10:05:00,1009.4,1009.51,1008.96,1009.03,500.0,1009.4,1009.51,1008.96,1009.03,500.0
2019-03-28 10:10:00,1009.03,1009.37,1008.64,1009.12,700.0,1009.03,1009.37,1008.64,1009.12,700.0
2019-03-28 10:15:00,1008.3,1009.0,1008.08,1009.0,400.0,1008.3,1009.0,1008.08,1009.0,400.0
2019-03-28 10:20:00,1008.24,1008.24,1007.6,1007.6,200.0,1008.24,1008.24,1007.6,1007.6,200.0
2019-03-28 10:25:00,1008.04,1008.04,1006.56,1007.32,1600.0,1008.04,1008.04,1006.56,1007.32,1600.0
2019-03-28 10:30:00,1007.54,1007.99,1006.93,1006.93,900.0,1007.54,1007.99,1006.93,1006.93,900.0
2019-03-28 10:35:00,1006.34,1007.16,1005.42,1005.8,5000.0,1006.34,1007.16,1005.42,1005.8,5000.0
2019-03-28 10:40:00,1006.11,1007.36,1006.11,1007.17,800.0,1006.11,1007.36,1006.11,1007.17,800.0
2019-03-28 10:45:00,1006.6,1010.92,1006.48,1010.92,9316.0,1006.6,1010.92,1006.48,1010.92,9316.0
2019-03-28 10:50:00,1010.47,1011.26,1010.22,1010.37,2170.0,1010.47,1011.26,1010.22,1010.37,2170.0
2019-03-28 10:55:00,1011.36,1011.46,1008.69,1008.69,1600.0,1011.36,1011.46,1008.69,1008.69,1600.0
2019-03-28 11:00:00,1009.04,1009.04,1008.96,1008.97,500.0,1009.04,1009.04,1008.96,1008.97,500.0
2019-03-28 11:05:00,1008.85,1009.0,1006.37,1006.69,1515.0,1008.85,1009.0,1006.37,1006.69,1515.0
2019-03-28 11:10:00,1006.36,1007.38,1006.34,1007.19,1109.0,1006.36,1007.38,1006.34,1007.19,1109.0
2019-03-28 11:15:00,1008.24,1008.25,1007.27,1008.16,700.0,1008.24,1008.25,1007.27,1008.16,700.0
2019-03-28 11:20:00,1007.89,1008.78,1006.72,1007.47,900.0,1007.89,1008.78,1006.72,1007.47,900.0
2019-03-28 11:25:00,1007.28,1008.13,1006.62,1006.62,600.0,1007.28,1008.13,1006.62,1006.62,600.0
2019-03-28 11:30:00,1006.93,1006.93,1005.5,1006.24,2050.0,1006.93,1006.93,1005.5,1006.24,2050.0
2019-03-28 11:35:00,1005.91,1005.91,1005.01,1005.6,800.0,1005.91,1005.91,1005.01,1005.6,800.0
2019-03-28 11:40:00,1005.11,1005.86,1004.61,1005.25,900.0,1005.11,1005.86,1004.61,1005.25,900.0
2019-03-28 11:45:00,1005.88,1005.88,1005.0,1005.69,1000.0,1005.88,1005.88,1005.0,1005.69,1000.0
2019-03-28 11:50:00,1005.26,1005.92,1005.25,1005.71,1200.0,1005.26,1005.92,1005.25,1005.71,1200.0
2019-03-28 11:55:00,1005.34,1005.34,1005.26,1005.26,200.0,1005.34,1005.34,1005.26,1005.26,200.0
2019-03-28 12:00:00,1005.6,1005.93,1004.85,1005.0,1100.0,1005.6,1005.93,1004.85,1005.0,1100.0
2019-03-28 12:05:00,1005.56,1005.56,1004.97,1005.19,1412.0,1005.56,1005.56,1004.97,1005.19,1412.0
2019-03-28 12:10:00,1004.9,1005.37,1004.53,1004.53,2400.0,1004.9,1005.37,1004.53,1004.53,2400.0
2019-03-28 12:15:00,1004.36,1004.61,1004.25,1004.35,1000.0,1004.36,1004.61,1004.25,1004.35,1000.0
2019-03-28 12:20:00,1004.72,1005.46,1004.72,1005.46,300.0,1004.72,1005.46,1004.72,1005.46,300.0
2019-03-28 12:25:00,1004.52,1004.77,1004.36,1004.41,1300.0,1004.52,1004.77,1004.36,1004.41,1300.0
2019-03-28 12:30:00,1005.31,1005.31,1003.88,1003.88,2000.0,1005.31,1005.31,1003.88,1003.88,2000.0
2019-03-28 12:35:00,1004.27,1004.92,1004.27,1004.92,600.0,1004.27,1004.92,1004.27,1004.92,600.0
2019-03-28 12:40:00,1004.9,1004.91,1004.9,1004.91,300.0,1004.9,1004.91,1004.9,1004.91,300.0
2019-03-28 12:45:00,1004.5,1004.5,1003.9,1003.9,400.0,1004.5,1004.5,1003.9,1003.9,400.0
2019-03-28 12:50:00,1003.73,1004.44,1003.72,1004.44,1000.0,1003.73,1004.44,1003.72,1004.44,1000.0
2019-03-28 12:55:00,1004.35,1004.94,1004.34,1004.94,500.0,1004.35,1004.94,1004.34,1004.94,500.0
2019-03-28 13:00:00,1005.16,1006.52,1004.63,1005.8,2400.0,1005.16,1006.52,1004.63,1005.8,2400.0
2019-03-28 13:05:00,1005.96,1006.15,1005.45,1005.96,1400.0,1005.96,1006.15,1005.45,1005.96,1400.0
2019-03-28 13:10:00,1005.56,1005.67,1005.12,1005.12,700.0,1005.56,1005.67,1005.12,1005.12,700.0
2019-03-28 13:15:00,1005.76,1005.76,1005.28,1005.28,539.0,1005.76,1005.76,1005.28,1005.28,539.0
2019-03-28 13:20:00,1005.25,1005.75,1004.59,1004.59,800.0,1005.25,1005.75,1004.59,1004.59,800.0
2019-03-28 13:25:00,1004.42,1005.39,1004.17,1005.3,5756.0,1004.42,1005.39,1004.17,1005.3,5756.0
2019-03-28 13:30:00,1005.16,1005.89,1004.94,1005.8,1850.0,1005.16,1005.89,1004.94,1005.8,1850.0
2019-03-28 13:35:00,1005.5,1006.09,1005.07,1005.32,2641.0,1005.5,1006.09,1005.07,1005.32,2641.0
2019-03-28 13:40:00,1005.35,1005.93,1004.94,1005.75,1800.0,1005.35,1005.93,1004.94,1005.75,1800.0
2019-03-28 13:45:00,1005.76,1006.3,1005.45,1005.46,4110.0,1005.76,1006.3,1005.45,1005.46,4110.0
2019-03-28 13:50:00,1005.57,1007.01,1005.46,1006.02,4766.0,1005.57,1007.01,1005.46,1006.02,4766.0
2019-03-28 13:55:00,1005.34,1005.34,1005.26,1005.26,400.0,1005.34,1005.34,1005.26,1005.26,400.0
2019-03-28 14:00:00,1005.75,1006.67,1005.75,1006.67,1400.0,1005.75,1006.67,1005.75,1006.67,1400.0
2019-03-28 14:05:00,1007.22,1007.22,1007.05,1007.05,200.0,1007.22,1007.22,1007.05,1007.05,200.0
2019-03-28 14:10:00,1005.89,1007.45,1005.89,1006.98,600.0,1005.89,1007.45,1005.89,1006.98,600.0
2019-03-28 14:15:00,1006.98,1007.62,1006.5,1006.5,600.0,1006.98,1007.62,1006.5,1006.5,600.0
2019-03-28 14:20:00,1006.18,1006.37,1005.73,1006.36,900.0,1006.18,1006.37,1005.73,1006.36,900.0
2019-03-28 14:25:00,1007.5,1007.98,1007.43,1007.47,746.0,1007.5,1007.98,1007.43,1007.47,746.0
2019-03-28 14:30:00,1007.47,1007.65,1006.64,1006.97,845.0,1007.47,1007.65,1006.64,1006.97,845.0
2019-03-28 14:35:00,1007.27,1007.27,1006.83,1006.89,701.0,1007.27,1007.27,1006.83,1006.89,701.0
2019-03-28 14:40:00,1007.08,1007.08,1007.06,1007.08,300.0,1007.08,1007.08,1007.06,1007.08,300.0
2019-03-28 14:45:00,1006.22,1006.22,1005.26,1005.26,312.0,1006.22,1006.22,1005.26,1005.26,312.0
2019-03-28 14:50:00,1005.2,1005.34,1004.57,1005.34,1800.0,1005.2,1005.34,1004.57,1005.34,1800.0
2019-03-28 14:55:00,1005.36,1005.49,1004.92,1005.49,500.0,1005.36,1005.49,1004.92,1005.49,500.0
2019-03-28 15:00:00,1005.5,1007.33,1005.5,1006.34,2967.0,1005.5,1007.33,1005.5,1006.34,2967.0
2019-03-28 15:05:00,1006.64,1007.41,1005.73,1005.77,4134.0,1006.64,1007.41,1005.73,1005.77,4134.0
2019-03-28 15:10:00,1006.53,1007.03,1006.3,1006.3,3724.0,1006.53,1007.03,1006.3,1006.3,3724.0
2019-03-28 15:15:00,1006.66,1006.81,1006.21,1006.36,500.0,1006.66,1006.81,1006.21,1006.36,500.0
2019-03-28 15:20:00,1005.99,1005.99,1005.82,1005.84,400.0,1005.99,1005.99,1005.82,1005.84,400.0
2019-03-28 15:25:00,1005.96,1007.07,1005.96,1006.61,1200.0,1005.96,1007.07,1005.96,1006.61,1200.0
2019-03-28 15:30:00,1006.58,1006.69,1006.12,1006.5,1764.0,1006.58,1006.69,1006.12,1006.5,1764.0
2019-03-28 15:35:00,1006.5,1006.86,1006.3,1006.76,3320.0,1006.5,1006.86,1006.3,1006.76,3320.0
2019-03-28 15:40:00,1006.98,1007.46,1006.98,1007.39,1571.0,1006.98,1007.46,1006.98,1007.39,1571.0
2019-03-28 15:45:00,1007.24,1007.24,1005.66,1005.67,1601.0,1007.24,1007.24,1005.66,1005.67,1601.0
2019-03-28 15:50:00,1005.9,1006.98,1005.9,1006.98,1900.0,1005.9,1006.98,1005.9,1006.98,1900.0
2019-03-28 15:55:00,1006.73,1007.27,1004.4,1004.92,17765.0,1006.73,1007.27,1004.4,1004.92,17765.0
2019-03-29 09:30:00,1010.14,1012.98,1005.02,1005.02,4629.0,1010.14,1012.98,1005.02,1005.02,4629.0
2019-03-29 09:35:00,1005.7,1006.93,1005.69,1006.93,625.0,1005.7,1006.93,1005.69,1006.93,625.0
2019-03-29 09:40:00,1008.47,1009.91,1008.29,1009.91,400.0,1008.47,1009.91,1008.29,1009.91,400.0
2019-03-29 09:45:00,1011.5,1012.0,1009.53,1010.69,2073.0,1011.5,1012.0,1009.53,1010.69,2073.0
2019-03-29 09:50:00,1009.79,1009.79,1009.32,1009.79,708.0,1009.79,1009.79,1009.32,1009.79,708.0
2019-03-29 09:55:00,1010.29,1012.0,1010.29,1011.36,900.0,1010.29,1012.0,1010.29,1011.36,900.0
2019-03-29 10:00:00,1011.42,1011.87,1011.42,1011.87,400.0,1011.42,1011.87,1011.42,1011.87,400.0
2019-03-29 10:05:00,1011.59,1011.59,1011.59,1011.59,503.0,1011.59,1011.59,1011.59,1011.59,503.0
2019-03-29 10:10:00,1010.42,1011.62,1009.77,1010.47,5172.0,1010.42,1011.62,1009.77,1010.47,5172.0
2019-03-29 10:15:00,1010.2,1010.21,1008.06,1008.67,2760.0,1010.2,1010.21,1008.06,1008.67,2760.0
2019-03-29 10:20:00,1008.51,1009.39,1008.51,1009.39,1400.0,1008.51,1009.39,1008.51,1009.39,1400.0
2019-03-29 10:25:00,1009.95,1010.35,1009.61,1009.61,300.0,1009.95,1010.35,1009.61,1009.61,300.0
2019-03-29 10:30:00,1009.56,1011.8,1009.56,1011.8,4052.0,1009.56,1011.8,1009.56,1011.8,4052.0
2019-03-29 10:35:00,1011.45,1012.42,1011.18,1012.25,3385.0,1011.45,1012.42,1011.18,1012.25,3385.0
2019-03-29 10:40:00,1012.56,1013.37,1012.55,1012.9,1700.0,1012.56,1013.37,1012.55,1012.9,1700.0
2019-03-29 10:45:00,1011.76,1012.84,1011.76,1011.81,1486.0,1011.76,1012.84,1011.76,1011.81,1486.0
2019-03-29 10:50:00,1011.32,1013.26,1011.3,1012.12,1900.0,1011.32,1013.26,1011.3,1012.12,1900.0
2019-03-29 10:55:00,1012.41,1013.62,1012.41,1013.62,1000.0,1012.41,1013.62,1012.41,1013.62,1000.0
2019-03-29 11:00:00,1012.7,1013.63,1012.45,1012.79,1805.0,1012.7,1013.63,1012.45,1012.79,1805.0
2019-03-29 11:05:00,1013.12,1013.76,1013.12,1013.2,1346.0,1013.12,1013.76,1013.12,1013.2,1346.0
2019-03-29 11:10:00,1013.58,1013.58,1013.57,1013.57,200.0,1013.58,1013.58,1013.57,1013.57,200.0
2019-03-29 11:15:00,1013.97,1013.97,1013.33,1013.4,800.0,1013.97,1013.97,1013.33,1013.4,800.0
2019-03-29 11:20:00,1013.52,1015.06,1013.52,1015.0,2497.0,1013.52,1015.06,1013.52,1015.0,2497.0
2019-03-29 11:25:00,1015.3,1015.89,1014.86,1014.86,2590.0,1015.3,1015.89,1014.86,1014.86,2590.0
2019-03-29 11:30:00,1015.9,1016.1,1015.41,1015.83,700.0,1015.9,1016.1,1015.41,1015.83,700.0
2019-03-29 11:35:00,1015.83,1016.37,1015.83,1016.08,430.0,1015.83,1016.37,1015.83,1016.08,430.0
2019-03-29 11:40:00,1016.63,1017.14,1014.71,1014.71,2600.0,1016.63,1017.14,1014.71,1014.71,2600.0
2019-03-29 11:45:00,1015.08,1016.11,1015.08,1016.09,800.0,1015.08,1016.11,1015.08,1016.09,800.0
2019-03-29 11:50:00,1016.13,1018.37,1016.13,1018.04,1508.0,1016.13,1018.37,1016.13,1018.04,1508.0
2019-03-29 11:55:00,1017.67,1017.67,1017.67,1017.67,100.0,1017.67,1017.67,1017.67,1017.67,100.0
2019-03-29 12:00:00,1017.51,1017.52,1017.12,1017.12,200.0,1017.51,1017.52,1017.12,1017.12,200.0
2019-03-29 12:05:00,1017.8,1018.07,1016.26,1017.46,2000.0,1017.8,1018.07,1016.26,1017.46,2000.0
2019-03-29 12:10:00,1017.04,1018.08,1017.04,1017.84,920.0,1017.04,1018.08,1017.04,1017.84,920.0
2019-03-29 12:15:00,1018.07,1018.58,1017.9,1018.58,500.0,1018.07,1018.58,1017.9,1018.58,500.0
2019-03-29 12:20:00,1018.98,1019.91,1018.98,1019.91,1204.0,1018.98,1019.91,1018.98,1019.91,1204.0
2019-03-29 12:25:00,1019.97,1022.99,1019.97,1022.67,2438.0,1019.97,1022.99,1019.97,1022.67,2438.0
2019-03-29 12:30:00,1021.71,1023.54,1021.5,1023.54,5190.0,1021.71,1023.54,1021.5,1023.54,5190.0
2019-03-29 12:35:00,1022.56,1022.65,1022.38,1022.38,1625.0,1022.56,1022.65,1022.38,1022.38,1625.0
2019-03-29 12:40:00,1022.73,1023.51,1022.7,1023.5,1601.0,1022.73,1023.51,1022.7,1023.5,1601.0
2019-03-29 12:45:00,1023.96,1024.3,1023.19,1023.19,1704.0,1023.96,1024.3,1023.19,1023.19,1704.0
2019-03-29 12:50:00,1023.44,1023.88,1022.7,1023.88,700.0,1023.44,1023.88,1022.7,1023.88,700.0
2019-03-29 12:55:00,1024.99,1026.07,1024.99,1025.37,1502.0,1024.99,1026.07,1024.99,1025.37,1502.0
2019-03-29 13:00:00,1025.48,1025.94,1025.28,1025.35,964.0,1025.48,1025.94,1025.28,1025.35,964.0
2019-03-29 13:05:00,1025.44,1025.88,1024.57,1025.88,1508.0,1025.44,1025.88,1024.57,1025.88,1508.0
2019-03-29 13:10:00,1026.61,1026.99,1025.52,1025.52,1200.0,1026.61,1026.99,1025.52,1025.52,1200.0
2019-03-29 13:15:00,1025.01,1025.63,1025.01,1025.59,700.0,1025.01,1025.63,1025.01,1025.59,700.0
2019-03-29 13:20:00,1025.24,1025.53,1024.84,1025.39,1534.0,1025.24,1025.53,1024.84,1025.39,1534.0
2019-03-29 13:25:00,1025.51,1028.03,1025.51,1028.03,2500.0,1025.51,1028.03,1025.51,1028.03,2500.0
2019-03-29 13:30:00,1027.88,1028.1,1026.03,1026.13,2196.0,1027.88,1028.1,1026.03,1026.13,2196.0
2019-03-29 13:35:00,1025.98,1025.98,1024.86,1025.41,1900.0,1025.98,1025.98,1024.86,1025.41,1900.0
2019-03-29 13:40:00,1025.66,1026.2,1025.65,1026.19,500.0,1025.66,1026.2,1025.65,1026.19,500.0
2019-03-29 13:45:00,1026.73,1026.91,1025.89,1026.2,1324.0,1026.73,1026.91,1025.89,1026.2,1324.0
2019-03-29 13:50:00,1025.85,1026.24,1025.53,1026.24,1855.0,1025.85,1026.24,1025.53,1026.24,1855.0
2019-03-29 13:55:00,1026.21,1026.21,1025.97,1025.97,300.0,1026.21,1026.21,1025.97,1025.97,300.0
2019-03-29 14:00:00,1025.99,1025.99,1024.31,1025.67,2400.0,1025.99,1025.99,1024.31,1025.67,2400.0
2019-03-29 14:05:00,1025.79,1025.88,1025.09,1025.09,1284.0,1025.79,1025.88,1025.09,1025.09,1284.0
2019-03-29 14:10:00,1024.58,1024.58,1024.56,1024.57,300.0,1024.58,1024.58,1024.56,1024.57,300.0
2019-03-29 14:15:00,1024.19,1024.2,1022.56,1022.56,1899.0,1024.19,1024.2,1022.56,1022.56,1899.0
2019-03-29 14:20:00,1022.48,1024.61,1022.48,1024.13,3175.0,1022.48,1024.61,1022.48,1024.13,3175.0
2019-03-29 14:25:00,1024.09,1024.42,1023.38,1023.38,1460.0,1024.09,1024.42,1023.38,1023.38,1460.0
2019-03-29 14:30:00,1023.24,1023.3,1022.58,1023.3,1200.0,1023.24,1023.3,1022.58,1023.3,1200.0
2019-03-29 14:35:00,1023.59,1024.18,1021.39,1021.51,2904.0,1023.59,1024.18,1021.39,1021.51,2904.0
2019-03-29 14:40:00,1021.38,1022.28,1020.38,1022.28,2902.0,1021.38,1022.28,1020.38,1022.28,2902.0
2019-03-29 14:45:00,1022.27,1022.27,1021.52,1022.07,1600.0,1022.27,1022.27,1021.52,1022.07,1600.0
2019-03-29 14:50:00,1022.73,1024.69,1022.73,1024.68,1928.0,1022.73,1024.69,1022.73,1024.68,1928.0
2019-03-29 14:55:00,1023.56,1024.15,1023.25,1023.25,700.0,1023.56,1024.15,1023.25,1023.25,700.0
2019-03-29 15:00:00,1023.08,1023.63,1023.08,1023.1,700.0,1023.08,1023.63,1023.08,1023.1,700.0
2019-03-29 15:05:00,1022.09,1024.05,1022.04,1024.05,1147.0,1022.09,1024.05,1022.04,1024.05,1147.0
2019-03-29 15:10:00,1023.91,1023.92,1022.77,1022.82,1607.0,1023.91,1023.92,1022.77,1022.82,1607.0
2019-03-29 15:15:00,1022.87,1023.26,1022.87,1023.17,500.0,1022.87,1023.26,1022.87,1023.17,500.0
2019-03-29 15:20:00,1023.13,1023.33,1021.51,1021.59,3709.0,1023.13,1023.33,1021.51,1021.59,3709.0
2019-03-29 15:25:00,1022.02,1022.94,1021.1,1022.12,6529.0,1022.02,1022.94,1021.1,1022.12,6529.0
2019-03-29 15:30:00,1022.65,1023.02,1021.71,1023.02,2266.0,1022.65,1023.02,1021.71,1023.02,2266.0
2019-03-29 15:35:00,1023.12,1023.32,1022.35,1023.32,3764.0,1023.12,1023.32,1022.35,1023.32,3764.0
2019-03-29 15:40:00,1023.95,1023.95,1023.04,1023.51,3169.0,1023.95,1023.95,1023.04,1023.51,3169.0
2019-03-29 15:45:00,1023.7,1024.76,1023.69,1023.95,3880.0,1023.7,1024.76,1023.69,1023.95,3880.0
2019-03-29 15:50:00,1024.1,1024.96,1023.07,1023.45,3800.0,1024.1,1024.96,1023.07,1023.45,3800.0
2019-03-29 15:55:00,1023.71,1025.51,1023.63,1024.12,15801.0,1023.71,1025.51,1023.63,1024.12,15801.0
2019-04-01 09:30:00,1039.33,1048.53,1035.97,1043.78,15155.0,1039.33,1048.53,1035.97,1043.78,15155.0
2019-04-01 09:35:00,1038.95,1038.95,1031.75,1031.76,820.0,1038.95,1038.95,1031.75,1031.76,820.0
2019-04-01 09:40:00,1031.97,1031.97,1028.55,1029.51,1961.0,1031.97,1031.97,1028.55,1029.51,1961.0
2019-04-01 09:45:00,1029.39,1033.72,1029.28,1032.39,3714.0,1029.39,1033.72,1029.28,1032.39,3714.0
2019-04-01 09:50:00,1032.93,1035.25,1032.93,1033.52,1125.0,1032.93,1035.25,1032.93,1033.52,1125.0
2019-04-01 09:55:00,1033.5,1033.5,1027.01,1027.01,1833.0,1033.5,1033.5,1027.01,1027.01,1833.0
2019-04-01 10:00:00,1028.32,1029.67,1027.92,1028.0,1800.0,1028.32,1029.67,1027.92,1028.0,1800.0
2019-04-01 10:05:00,1027.1,1028.35,1023.23,1023.24,1204.0,1027.1,1028.35,1023.23,1023.24,1204.0
2019-04-01 10:10:00,1021.02,1023.98,1021.02,1022.68,2200.0,1021.02,1023.98,1021.02,1022.68,2200.0
2019-04-01 10:15:00,1021.03,1023.0,1021.03,1023.0,900.0,1021.03,1023.0,1021.03,1023.0,900.0
2019-04-01 10:20:00,1022.41,1024.08,1022.4,1023.2,3025.0,1022.41,1024.08,1022.4,1023.2,3025.0
2019-04-01 10:25:00,1023.35,1023.35,1021.6,1021.97,900.0,1023.35,1023.35,1021.6,1021.97,900.0
2019-04-01 10:30:00,1020.88,1022.21,1020.83,1022.21,1791.0,1020.88,1022.21,1020.83,1022.21,1791.0
2019-04-01 10:35:00,1022.27,1022.63,1021.8,1022.36,700.0,1022.27,1022.63,1021.8,1022.36,700.0
2019-04-01 10:40:00,1022.51,1023.54,1022.16,1022.29,2100.0,1022.51,1023.54,1022.16,1022.29,2100.0
2019-04-01 10:45:00,1021.22,1022.78,1021.22,1021.69,500.0,1021.22,1022.78,1021.22,1021.69,500.0
2019-04-01 10:50:00,1021.28,1021.55,1020.0,1021.55,1800.0,1021.28,1021.55,1020.0,1021.55,1800.0
2019-04-01 10:55:00,1020.85,1021.4,1018.22,1018.8,5450.0,1020.85,1021.4,1018.22,1018.8,5450.0
2019-04-01 11:00:00,1019.03,1021.75,1018.49,1020.81,3680.0,1019.03,1021.75,1018.49,1020.81,3680.0
2019-04-01 11:05:00,1021.01,1023.37,1021.0,1023.37,3486.0,1021.01,1023.37,1021.0,1023.37,3486.0
2019-04-01 11:10:00,1023.27,1023.62,1022.83,1023.62,500.0,1023.27,1023.62,1022.83,1023.62,500.0
2019-04-01 11:15:00,1023.15,1023.76,1022.44,1023.22,1800.0,1023.15,1023.76,1022.44,1023.22,1800.0
2019-04-01 11:20:00,1023.46,1025.42,1022.89,1024.72,3900.0,1023.46,1025.42,1022.89,1024.72,3900.0
2019-04-01 11:25:00,1023.9,1025.1,1023.81,1024.69,916.0,1023.9,1025.1,1023.81,1024.69,916.0
2019-04-01 11:30:00,1024.2,1024.81,1024.2,1024.8,221.0,1024.2,1024.81,1024.2,1024.8,221.0
2019-04-01 11:35:00,1024.63,1024.8,1024.63,1024.8,200.0,1024.63,1024.8,1024.63,1024.8,200.0
2019-04-01 11:40:00,1024.84,1024.84,1023.23,1023.28,2973.0,1024.84,1024.84,1023.23,1023.28,2973.0
2019-04-01 11:45:00,1021.03,1022.8,1020.84,1022.8,2200.0,1021.03,1022.8,1020.84,1022.8,2200.0
2019-04-01 11:50:00,1021.22,1021.63,1019.32,1020.41,3301.0,1021.22,1021.63,1019.32,1020.41,3301.0
2019-04-01 11:55:00,1021.08,1024.83,1021.04,1024.83,1500.0,1021.08,1024.83,1021.04,1024.83,1500.0
2019-04-01 12:00:00,1025.38,1025.7,1024.68,1025.01,1014.0,1025.38,1025.7,1024.68,1025.01,1014.0
2019-04-01 12:05:00,1025.41,1025.41,1023.73,1024.12,700.0,1025.41,1025.41,1023.73,1024.12,700.0
2019-04-01 12:10:00,1024.53,1026.01,1024.53,1026.0,2012.0,1024.53,1026.01,1024.53,1026.0,2012.0
2019-04-01 12:15:00,1025.68,1026.58,1025.64,1025.65,700.0,1025.68,1026.58,1025.64,1025.65,700.0
2019-04-01 12:20:00,1025.39,1025.4,1024.31,1024.32,800.0,1025.39,1025.4,1024.31,1024.32,800.0
2019-04-01 12:25:00,1023.39,1023.7,1023.3,1023.7,300.0,1023.39,1023.7,1023.3,1023.7,300.0
2019-04-01 12:30:00,1023.55,1024.47,1023.36,1023.87,3300.0,1023.55,1024.47,1023.36,1023.87,3300.0
2019-04-01 12:35:00,1023.62,1023.62,1022.14,1022.14,1000.0,1023.62,1023.62,1022.14,1022.14,1000.0
2019-04-01 12:40:00,1021.54,1022.07,1021.12,1021.13,1907.0,1021.54,1022.07,1021.12,1021.13,1907.0
2019-04-01 12:45:00,1021.28,1023.39,1021.27,1023.39,3173.0,1021.28,1023.39,1021.27,1023.39,3173.0
2019-04-01 12:50:00,1023.78,1024.37,1023.61,1024.0,1600.0,1023.78,1024.37,1023.61,1024.0,1600.0
2019-04-01 12:55:00,1023.85,1023.99,1023.45,1023.45,2106.0,1023.85,1023.99,1023.45,1023.45,2106.0
2019-04-01 13:00:00,1024.05,1024.05,1023.19,1023.5,846.0,1024.05,1024.05,1023.19,1023.5,846.0
2019-04-01 13:05:00,1023.4,1025.05,1022.6,1025.05,3058.0,1023.4,1025.05,1022.6,1025.05,3058.0
2019-04-01 13:10:00,1024.01,1025.99,1023.55,1025.64,3765.0,1024.01,1025.99,1023.55,1025.64,3765.0
2019-04-01 13:15:00,1026.0,1026.15,1022.58,1022.58,6149.0,1026.0,1026.15,1022.58,1022.58,6149.0
2019-04-01 13:20:00,1021.85,1023.0,1021.85,1022.95,1100.0,1021.85,1023.0,1021.85,1022.95,1100.0
2019-04-01 13:25:00,1022.51,1023.73,1022.51,1023.71,1200.0,1022.51,1023.73,1022.51,1023.71,1200.0
2019-04-01 13:30:00,1023.55,1023.72,1021.77,1021.77,2000.0,1023.55,1023.72,1021.77,1021.77,2000.0
2019-04-01 13:35:00,1022.46,1022.7,1021.25,1021.25,2535.0,1022.46,1022.7,1021.25,1021.25,2535.0
2019-04-01 13:40:00,1021.36,1021.72,1021.02,1021.03,900.0,1021.36,1021.72,1021.02,1021.03,900.0
2019-04-01 13:45:00,1020.87,1021.61,1020.78,1021.61,1576.0,1020.87,1021.61,1020.78,1021.61,1576.0
2019-04-01 13:50:00,1021.41,1021.41,1020.45,1020.45,800.0,1021.41,1021.41,1020.45,1020.45,800.0
2019-04-01 13:55:00,1020.41,1022.22,1020.4,1020.83,3500.0,1020.41,1022.22,1020.4,1020.83,3500.0
2019-04-01 14:00:00,1021.25,1021.92,1020.88,1021.52,1000.0,1021.25,1021.92,1020.88,1021.52,1000.0
2019-04-01 14:05:00,1021.12,1021.43,1020.82,1020.88,1200.0,1021.12,1021.43,1020.82,1020.88,1200.0
2019-04-01 14:10:00,1020.87,1021.19,1020.49,1020.59,900.0,1020.87,1021.19,1020.49,1020.59,900.0
2019-04-01 14:15:00,1020.08,1022.85,1020.08,1022.61,6100.0,1020.08,1022.85,1020.08,1022.61,6100.0
2019-04-01 14:20:00,1022.44,1024.39,1022.41,1024.39,2200.0,1022.44,1024.39,1022.41,1024.39,2200.0
2019-04-01 14:25:00,1024.35,1024.74,1024.35,1024.73,1350.0,1024.35,1024.74,1024.35,1024.73,1350.0
2019-04-01 14:30:00,1025.35,1026.45,1024.77,1026.45,1195.0,1025.35,1026.45,1024.77,1026.45,1195.0
2019-04-01 14:35:00,1027.05,1028.14,1027.03,1028.13,1200.0,1027.05,1028.14,1027.03,1028.13,1200.0
2019-04-01 14:40:00,1028.14,1028.36,1028.11,1028.36,654.0,1028.14,1028.36,1028.11,1028.36,654.0
2019-04-01 14:45:00,1027.63,1027.64,1027.05,1027.08,1100.0,1027.63,1027.64,1027.05,1027.08,1100.0
2019-04-01 14:50:00,1027.06,1029.35,1027.05,1029.34,3000.0,1027.06,1029.35,1027.05,1029.34,3000.0
2019-04-01 14:55:00,1029.21,1030.16,1029.2,1029.59,2207.0,1029.21,1030.16,1029.2,1029.59,2207.0
2019-04-01 15:00:00,1029.3,1029.74,1028.92,1028.93,1970.0,1029.3,1029.74,1028.92,1028.93,1970.0
2019-04-01 15:05:00,1029.05,1030.08,1029.04,1029.95,955.0,1029.05,1030.08,1029.04,1029.95,955.0
2019-04-01 15:10:00,1029.87,1029.96,1028.7,1029.14,1500.0,1029.87,1029.96,1028.7,1029.14,1500.0
2019-04-01 15:15:00,1029.08,1030.53,1029.07,1030.11,2900.0,1029.08,1030.53,1029.07,1030.11,2900.0
2019-04-01 15:20:00,1030.11,1030.36,1029.82,1030.02,2392.0,1030.11,1030.36,1029.82,1030.02,2392.0
2019-04-01 15:25:00,1030.01,1030.01,1029.73,1029.86,900.0,1030.01,1030.01,1029.73,1029.86,900.0
2019-04-01 15:30:00,1029.99,1030.41,1029.85,1030.19,4201.0,1029.99,1030.41,1029.85,1030.19,4201.0
2019-04-01 15:35:00,1030.49,1031.76,1030.43,1031.64,4500.0,1030.49,1031.76,1030.43,1031.64,4500.0
2019-04-01 15:40:00,1031.6,1031.6,1029.86,1029.86,1700.0,1031.6,1031.6,1029.86,1029.86,1700.0
2019-04-01 15:45:00,1030.19,1030.2,1028.8,1028.85,4100.0,1030.19,1030.2,1028.8,1028.85,4100.0
2019-04-01 15:50:00,1028.94,1030.73,1028.94,1030.72,6756.0,1028.94,1030.73,1028.94,1030.72,6756.0
2019-04-01 15:55:00,1030.88,1031.1,1029.21,1029.28,9778.0,1030.88,1031.1,1029.21,1029.28,9778.0
2019-04-02 09:30:00,1032.0,1033.48,1029.79,1031.98,1753.0,1032.0,1033.48,1029.79,1031.98,1753.0
2019-04-02 09:35:00,1030.46,1034.89,1030.45,1034.88,1491.0,1030.46,1034.89,1030.45,1034.88,1491.0
2019-04-02 09:40:00,1036.54,1038.34,1036.19,1036.8,1800.0,1036.54,1038.34,1036.19,1036.8,1800.0
2019-04-02 09:45:00,1037.32,1037.69,1031.82,1032.52,5603.0,1037.32,1037.69,1031.82,1032.52,5603.0
2019-04-02 09:50:00,1032.57,1037.02,1032.2,1034.31,2300.0,1032.57,1037.02,1032.2,1034.31,2300.0
2019-04-02 09:55:00,1036.89,1039.06,1032.27,1032.27,6751.0,1036.89,1039.06,1032.27,1032.27,6751.0
2019-04-02 10:00:00,1037.04,1037.04,1033.5,1033.6,2908.0,1037.04,1037.04,1033.5,1033.6,2908.0
2019-04-02 10:05:00,1035.7,1036.99,1034.5,1035.87,1554.0,1035.7,1036.99,1034.5,1035.87,1554.0
2019-04-02 10:10:00,1036.27,1039.36,1035.38,1039.36,1905.0,1036.27,1039.36,1035.38,1039.36,1905.0
2019-04-02 10:15:00,1039.7,1039.7,1037.99,1038.62,1100.0,1039.7,1039.7,1037.99,1038.62,1100.0
2019-04-02 10:20:00,1039.36,1039.36,1038.13,1038.13,300.0,1039.36,1039.36,1038.13,1038.13,300.0
2019-04-02 10:25:00,1039.7,1040.0,1037.85,1037.85,911.0,1039.7,1040.0,1037.85,1037.85,911.0
2019-04-02 10:30:00,1038.51,1040.08,1037.62,1040.08,1000.0,1038.51,1040.08,1037.62,1040.08,1000.0
2019-04-02 10:35:00,1039.99,1040.62,1039.31,1040.4,2079.0,1039.99,1040.62,1039.31,1040.4,2079.0
2019-04-02 10:40:00,1039.95,1039.96,1037.43,1037.75,1600.0,1039.95,1039.96,1037.43,1037.75,1600.0
2019-04-02 10:45:00,1036.21,1037.05,1035.0,1036.49,1810.0,1036.21,1037.05,1035.0,1036.49,1810.0
2019-04-02 10:50:00,1036.72,1038.52,1036.72,1038.08,2841.0,1036.72,1038.52,1036.72,1038.08,2841.0
2019-04-02 10:55:00,1038.37,1038.69,1036.56,1038.68,2800.0,1038.37,1038.69,1036.56,1038.68,2800.0
2019-04-02 11:00:00,1038.94,1038.95,1038.06,1038.06,800.0,1038.94,1038.95,1038.06,1038.06,800.0
2019-04-02 11:05:00,1038.51,1038.51,1036.74,1036.74,1600.0,1038.51,1038.51,1036.74,1036.74,1600.0
2019-04-02 11:10:00,1035.34,1035.35,1034.17,1034.98,800.0,1035.34,1035.35,1034.17,1034.98,800.0
2019-04-02 11:15:00,1034.88,1035.83,1034.52,1035.83,1000.0,1034.88,1035.83,1034.52,1035.83,1000.0
2019-04-02 11:20:00,1036.5,1037.59,1036.48,1036.48,1000.0,1036.5,1037.59,1036.48,1036.48,1000.0
2019-04-02 11:25:00,1035.92,1036.24,1035.58,1035.88,800.0,1035.92,1036.24,1035.58,1035.88,800.0
2019-04-02 11:30:00,1034.11,1034.11,1033.0,1033.0,600.0,1034.11,1034.11,1033.0,1033.0,600.0
2019-04-02 11:35:00,1033.73,1033.91,1033.18,1033.87,1200.0,1033.73,1033.91,1033.18,1033.87,1200.0
2019-04-02 11:40:00,1033.58,1034.61,1032.57,1034.61,2810.0,1033.58,1034.61,1032.57,1034.61,2810.0
2019-04-02 11:45:00,1034.74,1036.28,1034.74,1035.29,1100.0,1034.74,1036.28,1034.74,1035.29,1100.0
2019-04-02 11:50:00,1035.03,1035.75,1035.03,1035.75,800.0,1035.03,1035.75,1035.03,1035.75,800.0
2019-04-02 11:55:00,1035.62,1037.6,1035.62,1037.15,1600.0,1035.62,1037.6,1035.62,1037.15,1600.0
2019-04-02 12:00:00,1036.28,1037.25,1036.28,1036.72,400.0,1036.28,1037.25,1036.28,1036.72,400.0
2019-04-02 12:05:00,1036.59,1036.59,1036.21,1036.22,600.0,1036.59,1036.59,1036.21,1036.22,600.0
2019-04-02 12:10:00,1037.21,1037.74,1036.25,1037.74,600.0,1037.21,1037.74,1036.25,1037.74,600.0
2019-04-02 12:15:00,1037.99,1038.01,1037.13,1037.56,800.0,1037.99,1038.01,1037.13,1037.56,800.0
2019-04-02 12:20:00,1036.99,1036.99,1035.37,1036.39,1100.0,1036.99,1036.99,1035.37,1036.39,1100.0
2019-04-02 12:25:00,1035.25,1036.58,1035.2,1036.02,1300.0,1035.25,1036.58,1035.2,1036.02,1300.0
2019-04-02 12:30:00,1036.59,1036.59,1035.75,1036.19,400.0,1036.59,1036.59,1035.75,1036.19,400.0
2019-04-02 12:35:00,1035.53,1036.15,1035.53,1036.15,1000.0,1035.53,1036.15,1035.53,1036.15,1000.0
2019-04-02 12:40:00,1036.07,1036.45,1036.07,1036.44,200.0,1036.07,1036.45,1036.07,1036.44,200.0
2019-04-02 12:45:00,1036.06,1036.07,1035.48,1035.73,1158.0,1036.06,1036.07,1035.48,1035.73,1158.0
2019-04-02 12:50:00,1036.08,1036.1,1035.99,1035.99,300.0,1036.08,1036.1,1035.99,1035.99,300.0
2019-04-02 12:55:00,1036.86,1037.11,1036.24,1036.75,800.0,1036.86,1037.11,1036.24,1036.75,800.0
2019-04-02 13:00:00,1036.09,1036.09,1036.09,1036.09,100.0,1036.09,1036.09,1036.09,1036.09,100.0
2019-04-02 13:05:00,1035.94,1036.49,1034.94,1035.24,1563.0,1035.94,1036.49,1034.94,1035.24,1563.0
2019-04-02 13:10:00,1035.15,1035.59,1035.15,1035.57,414.0,1035.15,1035.59,1035.15,1035.57,414.0
2019-04-02 13:15:00,1035.74,1036.02,1035.52,1035.58,600.0,1035.74,1036.02,1035.52,1035.58,600.0
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 13:25:00,1036.13,1036.13,1036.13,1036.13,0.0,1036.13,1036.13,1036.13,1036.13,0.0
2019-04-02 13:30:00,1036.4,1036.75,1035.06,1036.75,800.0,1036.4,1036.75,1035.06,1036.75,800.0
2019-04-02 13:35:00,1036.75,1038.07,1036.75,1038.06,1405.0,1036.75,1038.07,1036.75,1038.06,1405.0
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 13:45:00,1037.97,1037.97,1037.97,1037.97,0.0,1037.97,1037.97,1037.97,1037.97,0.0
2019-04-02 13:50:00,1037.75,1038.61,1037.74,1037.92,700.0,1037.75,1038.61,1037.74,1037.92,700.0
2019-04-02 13:55:00,1038.69,1038.71,1038.68,1038.7,300.0,1038.69,1038.71,1038.68,1038.7,300.0
2019-04-02 14:00:00,1038.9,1039.45,1038.41,1038.69,702.0,1038.9,1039.45,1038.41,1038.69,702.0
2019-04-02 14:05:00,1038.5,1038.5,1037.81,1037.98,900.0,1038.5,1038.5,1037.81,1037.98,900.0
2019-04-02 14:10:00,1038.41,1038.5,1038.17,1038.49,411.0,1038.41,1038.5,1038.17,1038.49,411.0
2019-04-02 14:15:00,1038.45,1038.55,1037.84,1038.28,600.0,1038.45,1038.55,1037.84,1038.28,600.0
2019-04-02 14:20:00,1038.59,1039.32,1038.09,1038.09,1754.0,1038.59,1039.32,1038.09,1038.09,1754.0
2019-04-02 14:25:00,1039.47,1040.32,1039.47,1040.23,1544.0,1039.47,1040.32,1039.47,1040.23,1544.0
2019-04-02 14:30:00,1041.13,1041.14,1039.05,1039.7,1800.0,1041.13,1041.14,1039.05,1039.7,1800.0
2019-04-02 14:35:00,1039.7,1039.7,1039.39,1039.56,600.0,1039.7,1039.7,1039.39,1039.56,600.0
2019-04-02 14:40:00,1039.25,1040.27,1039.24,1040.03,1637.0,1039.25,1040.27,1039.24,1040.03,1637.0
2019-04-02 14:45:00,1040.66,1040.66,1040.02,1040.19,300.0,1040.66,1040.66,1040.02,1040.19,300.0
2019-04-02 14:50:00,1040.19,1040.86,1040.19,1040.84,1300.0,1040.19,1040.86,1040.19,1040.84,1300.0
2019-04-02 14:55:00,1041.17,1041.3,1041.17,1041.29,1000.0,1041.17,1041.3,1041.17,1041.29,1000.0
2019-04-02 15:00:00,1041.29,1041.29,1040.85,1041.2,1100.0,1041.29,1041.29,1040.85,1041.2,1100.0
2019-04-02 15:05:00,1041.14,1042.54,1041.05,1042.42,1100.0,1041.14,1042.54,1041.05,1042.42,1100.0
2019-04-02 15:10:00,1042.42,1042.42,1041.86,1041.86,842.0,1042.42,1042.42,1041.86,1041.86,842.0
2019-04-02 15:15:00,1041.86,1041.86,1041.37,1041.39,1505.0,1041.86,1041.86,1041.37,1041.39,1505.0
2019-04-02 15:20:00,1041.3,1041.68,1041.29,1041.33,1200.0,1041.3,1041.68,1041.29,1041.33,1200.0
2019-04-02 15:25:00,1041.72,1043.2,1041.72,1043.19,2650.0,1041.72,1043.2,1041.72,1043.19,2650.0
2019-04-02 15:30:00,1043.53,1044.0,1042.81,1043.71,2550.0,1043.53,1044.0,1042.81,1043.71,2550.0
2019-04-02 15:35:00,1043.62,1044.38,1043.51,1043.96,1700.0,1043.62,1044.38,1043.51,1043.96,1700.0
2019-04-02 15:40:00,1043.58,1043.59,1042.83,1043.5,3244.0,1043.58,1043.59,1042.83,1043.5,3244.0
2019-04-02 15:45:00,1043.71,1043.94,1043.09,1043.09,1000.0,1043.71,1043.94,1043.09,1043.09,1000.0
2019-04-02 15:50:00,1043.39,1043.6,1042.38,1042.84,3600.0,1043.39,1043.6,1042.38,1042.84,3600.0
2019-04-02 15:55:00,1042.56,1043.0,1041.86,1042.12,6751.0,1042.56,1043.0,1041.86,1042.12,6751.0
2019-04-03 09:30:00,1046.56,1047.48,1041.84,1042.82,2842.0,1046.56,1047.48,1041.84,1042.82,2842.0
2019-04-03 09:35:00,1044.36,1044.44,1043.95,1044.43,650.0,1044.36,1044.44,1043.95,1044.43,650.0
2019-04-03 09:40:00,1044.93,1046.16,1044.92,1045.81,830.0,1044.93,1046.16,1044.92,1045.81,830.0
2019-04-03 09:45:00,1046.42,1046.42,1045.52,1045.68,400.0,1046.42,1046.42,1045.52,1045.68,400.0
2019-04-03 09:50:00,1047.0,1047.62,1047.0,1047.62,200.0,1047.0,1047.62,1047.0,1047.62,200.0
2019-04-03 09:55:00,1047.7,1047.7,1046.31,1046.66,697.0,1047.7,1047.7,1046.31,1046.66,697.0
2019-04-03 10:00:00,1045.52,1045.52,1042.8,1044.96,2503.0,1045.52,1045.52,1042.8,1044.96,2503.0
2019-04-03 10:05:00,1043.41,1044.24,1043.41,1044.24,200.0,1043.41,1044.24,1043.41,1044.24,200.0
2019-04-03 10:10:00,1044.24,1044.24,1044.24,1044.24,0.0,1044.24,1044.24,1044.24,1044.24,0.0
2019-04-03 10:15:00,1044.43,1045.33,1044.43,1045.32,1048.0,1044.43,1045.33,1044.43,1045.32,1048.0
2019-04-03 10:20:00,1046.27,1046.27,1044.68,1044.68,1401.0,1046.27,1046.27,1044.68,1044.68,1401.0
2019-04-03 10:25:00,1043.66,1043.92,1043.66,1043.92,200.0,1043.66,1043.92,1043.66,1043.92,200.0
2019-04-03 10:30:00,1043.02,1044.36,1043.02,1044.35,1595.0,1043.02,1044.36,1043.02,1044.35,1595.0
2019-04-03 10:35:00,1043.65,1045.7,1043.65,1045.7,2300.0,1043.65,1045.7,1043.65,1045.7,2300.0
2019-04-03 10:40:00,1046.07,1046.16,1045.38,1046.16,700.0,1046.07,1046.16,1045.38,1046.16,700.0
2019-04-03 10:45:00,1045.4,1045.57,1045.31,1045.32,723.0,1045.4,1045.57,1045.31,1045.32,723.0
2019-04-03 10:50:00,1044.98,1046.36,1044.98,1046.36,1900.0,1044.98,1046.36,1044.98,1046.36,1900.0
2019-04-03 10:55:00,1046.48,1046.48,1044.94,1044.95,600.0,1046.48,1046.48,1044.94,1044.95,600.0
2019-04-03 11:00:00,1045.84,1047.13,1045.77,1046.63,1600.0,1045.84,1047.13,1045.77,1046.63,1600.0
2019-04-03 11:05:00,1047.14,1047.35,1047.08,1047.26,400.0,1047.14,1047.35,1047.08,1047.26,400.0
2019-04-03 11:10:00,1046.62,1048.05,1046.62,1048.05,1700.0,1046.62,1048.05,1046.62,1048.05,1700.0
2019-04-03 11:15:00,1049.58,1049.58,1049.04,1049.05,629.0,1049.58,1049.58,1049.04,1049.05,629.0
2019-04-03 11:20:00,1048.92,1048.92,1048.25,1048.26,300.0,1048.92,1048.92,1048.25,1048.26,300.0
2019-04-03 11:25:00,1048.08,1048.08,1048.08,1048.08,100.0,1048.08,1048.08,1048.08,1048.08,100.0
2019-04-03 11:30:00,1048.34,1048.66,1046.25,1046.25,1500.0,1048.34,1048.66,1046.25,1046.25,1500.0
2019-04-03 11:35:00,1046.81,1047.59,1046.8,1047.41,800.0,1046.81,1047.59,1046.8,1047.41,800.0
2019-04-03 11:40:00,1047.35,1048.1,1047.34,1048.1,200.0,1047.35,1048.1,1047.34,1048.1,200.0
2019-04-03 11:45:00,1048.35,1048.42,1048.15,1048.42,400.0,1048.35,1048.42,1048.15,1048.42,400.0
2019-04-03 11:50:00,1048.57,1048.78,1048.17,1048.45,2200.0,1048.57,1048.78,1048.17,1048.45,2200.0
2019-04-03 11:55:00,1048.48,1048.48,1047.24,1047.25,1200.0,1048.48,1048.48,1047.24,1047.25,1200.0
2019-04-03 12:00:00,1046.99,1047.62,1046.92,1047.62,1200.0,1046.99,1047.62,1046.92,1047.62,1200.0
2019-04-03 12:05:00,1048.26,1048.27,1046.92,1046.93,1300.0,1048.26,1048.27,1046.92,1046.93,1300.0
2019-04-03 12:10:00,1046.7,1047.09,1046.48,1046.83,2079.0,1046.7,1047.09,1046.48,1046.83,2079.0
2019-04-03 12:15:00,1046.72,1046.74,1045.68,1045.69,1200.0,1046.72,1046.74,1045.68,1045.69,1200.0
2019-04-03 12:20:00,1045.69,1045.69,1045.69,1045.69,0.0,1045.69,1045.69,1045.69,1045.69,0.0
2019-04-03 12:25:00,1046.18,1046.28,1045.61,1045.61,700.0,1046.18,1046.28,1045.61,1045.61,700.0
2019-04-03 12:30:00,1046.19,1046.51,1045.58,1045.86,4310.0,1046.19,1046.51,1045.58,1045.86,4310.0
2019-04-03 12:35:00,1046.11,1046.11,1045.92,1045.93,300.0,1046.11,1046.11,1045.92,1045.93,300.0
2019-04-03 12:40:00,1045.99,1045.99,1045.99,1045.99,100.0,1045.99,1045.99,1045.99,1045.99,100.0
2019-04-03 12:45:00,1045.71,1046.39,1045.53,1046.14,1101.0,1045.71,1046.39,1045.53,1046.14,1101.0
2019-04-03 12:50:00,1045.9,1046.08,1045.56,1045.57,707.0,1045.9,1046.08,1045.56,1045.57,707.0
2019-04-03 12:55:00,1045.56,1046.37,1045.31,1046.04,2860.0,1045.56,1046.37,1045.31,1046.04,2860.0
2019-04-03 13:00:00,1046.64,1047.92,1046.64,1047.92,700.0,1046.64,1047.92,1046.64,1047.92,700.0
2019-04-03 13:05:00,1048.61,1048.99,1048.41,1048.99,400.0,1048.61,1048.99,1048.41,1048.99,400.0
2019-04-03 13:10:00,1048.75,1048.76,1047.76,1048.05,2300.0,1048.75,1048.76,1047.76,1048.05,2300.0
2019-04-03 13:15:00,1048.17,1048.44,1047.9,1048.08,3779.0,1048.17,1048.44,1047.9,1048.08,3779.0
2019-04-03 13:20:00,1047.67,1047.67,1046.8,1046.8,1100.0,1047.67,1047.67,1046.8,1046.8,1100.0
2019-04-03 13:25:00,1046.85,1046.87,1046.04,1046.14,1144.0,1046.85,1046.87,1046.04,1046.14,1144.0
2019-04-03 13:30:00,1045.65,1046.03,1045.45,1046.0,600.0,1045.65,1046.03,1045.45,1046.0,600.0
2019-04-03 13:35:00,1046.05,1046.25,1045.94,1046.25,600.0,1046.05,1046.25,1045.94,1046.25,600.0
2019-04-03 13:40:00,1045.04,1045.05,1045.04,1045.05,201.0,1045.04,1045.05,1045.04,1045.05,201.0
2019-04-03 13:45:00,1045.92,1046.32,1045.34,1045.47,1200.0,1045.92,1046.32,1045.34,1045.47,1200.0
2019-04-03 13:50:00,1044.86,1044.86,1044.86,1044.86,100.0,1044.86,1044.86,1044.86,1044.86,100.0
2019-04-03 13:55:00,1044.53,1045.08,1044.53,1045.07,200.0,1044.53,1045.08,1044.53,1045.07,200.0
2019-04-03 14:00:00,1045.33,1045.82,1044.89,1045.29,2000.0,1045.33,1045.82,1044.89,1045.29,2000.0
2019-04-03 14:05:00,1046.03,1046.48,1044.77,1044.77,4101.0,1046.03,1046.48,1044.77,1044.77,4101.0
2019-04-03 14:10:00,1045.96,1046.0,1045.63,1045.63,1000.0,1045.96,1046.0,1045.63,1045.63,1000.0
2019-04-03 14:15:00,1045.81,1046.29,1045.65,1046.15,1806.0,1045.81,1046.29,1045.65,1046.15,1806.0
2019-04-03 14:20:00,1046.61,1047.88,1046.61,1047.88,1500.0,1046.61,1047.88,1046.61,1047.88,1500.0
2019-04-03 14:25:00,1048.28,1049.16,1048.28,1049.12,889.0,1048.28,1049.16,1048.28,1049.12,889.0
2019-04-03 14:30:00,1049.04,1049.11,1048.34,1048.34,2300.0,1049.04,1049.11,1048.34,1048.34,2300.0
2019-04-03 14:35:00,1047.99,1048.42,1047.99,1048.08,1521.0,1047.99,1048.42,1047.99,1048.08,1521.0
2019-04-03 14:40:00,1047.75,1047.75,1047.73,1047.73,400.0,1047.75,1047.75,1047.73,1047.73,400.0
2019-04-03 14:45:00,1047.56,1048.08,1047.55,1047.83,416.0,1047.56,1048.08,1047.55,1047.83,416.0
2019-04-03 14:50:00,1047.71,1048.76,1047.38,1048.76,1600.0,1047.71,1048.76,1047.38,1048.76,1600.0
2019-04-03 14:55:00,1048.76,1049.23,1047.96,1048.03,2200.0,1048.76,1049.23,1047.96,1048.03,2200.0
2019-04-03 15:00:00,1048.02,1048.23,1048.0,1048.0,300.0,1048.02,1048.23,1048.0,1048.0,300.0
2019-04-03 15:05:00,1047.89,1047.95,1046.91,1046.97,1500.0,1047.89,1047.95,1046.91,1046.97,1500.0
2019-04-03 15:10:00,1046.88,1046.88,1045.96,1046.38,1700.0,1046.88,1046.88,1045.96,1046.38,1700.0
2019-04-03 15:15:00,1045.9,1046.23,1045.73,1046.03,951.0,1045.9,1046.23,1045.73,1046.03,951.0
2019-04-03 15:20:00,1046.03,1046.21,1045.35,1045.79,1800.0,1046.03,1046.21,1045.35,1045.79,1800.0
2019-04-03 15:25:00,1046.04,1047.38,1046.04,1047.38,800.0,1046.04,1047.38,1046.04,1047.38,800.0
2019-04-03 15:30:00,1047.37,1047.37,1046.97,1047.0,1000.0,1047.37,1047.37,1046.97,1047.0,1000.0
2019-04-03 15:35:00,1046.9,1047.54,1046.62,1046.99,1700.0,1046.9,1047.54,1046.62,1046.99,1700.0
2019-04-03 15:40:00,1046.99,1046.99,1046.38,1046.38,1300.0,1046.99,1046.99,1046.38,1046.38,1300.0
2019-04-03 15:45:00,1046.5,1046.5,1044.27,1044.93,4063.0,1046.5,1046.5,1044.27,1044.93,4063.0
2019-04-03 15:50:00,1044.87,1046.21,1044.85,1046.21,1600.0,1044.87,1046.21,1044.85,1046.21,1600.0
2019-04-03 15:55:00,1046.28,1046.96,1045.13,1045.61,7225.0,1046.28,1046.96,1045.13,1045.61,7225.0
2019-04-04 09:30:00,1044.47,1048.88,1044.47,1045.35,4230.0,1044.47,1048.88,1044.47,1045.35,4230.0
2019-04-04 09:35:00,1046.17,1046.17,1038.36,1042.03,1690.0,1046.17,1046.17,1038.36,1042.03,1690.0
2019-04-04 09:40:00,1041.63,1042.0,1041.25,1041.25,300.0,1041.63,1042.0,1041.25,1041.25,300.0
2019-04-04 09:45:00,1040.87,1041.05,1038.01,1038.01,2000.0,1040.87,1041.05,1038.01,1038.01,2000.0
2019-04-04 09:50:00,1038.2,1039.64,1038.03,1038.03,1450.0,1038.2,1039.64,1038.03,1038.03,1450.0
2019-04-04 09:55:00,1038.02,1040.18,1037.2,1039.33,3071.0,1038.02,1040.18,1037.2,1039.33,3071.0
2019-04-04 10:00:00,1040.04,1042.86,1040.04,1042.86,613.0,1040.04,1042.86,1040.04,1042.86,613.0
2019-04-04 10:05:00,1042.0,1044.11,1041.93,1043.29,2583.0,1042.0,1044.11,1041.93,1043.29,2583.0
2019-04-04 10:10:00,1043.82,1044.74,1043.82,1044.23,1060.0,1043.82,1044.74,1043.82,1044.23,1060.0
2019-04-04 10:15:00,1044.4,1044.99,1042.68,1044.99,1793.0,1044.4,1044.99,1042.68,1044.99,1793.0
2019-04-04 10:20:00,1046.11,1046.11,1046.1,1046.1,200.0,1046.11,1046.11,1046.1,1046.1,200.0
2019-04-04 10:25:00,1045.84,1045.85,1045.35,1045.35,600.0,1045.84,1045.85,1045.35,1045.35,600.0
2019-04-04 10:30:00,1045.2,1045.25,1045.2,1045.25,300.0,1045.2,1045.25,1045.2,1045.25,300.0
2019-04-04 10:35:00,1045.53,1046.75,1045.53,1046.27,2450.0,1045.53,1046.75,1045.53,1046.27,2450.0
2019-04-04 10:40:00,1046.36,1047.32,1046.0,1046.75,3964.0,1046.36,1047.32,1046.0,1046.75,3964.0
2019-04-04 10:45:00,1046.59,1047.2,1045.56,1045.83,4999.0,1046.59,1047.2,1045.56,1045.83,4999.0
2019-04-04 10:50:00,1045.83,1045.83,1043.41,1043.41,3732.0,1045.83,1045.83,1043.41,1043.41,3732.0
2019-04-04 10:55:00,1043.86,1044.98,1043.42,1044.98,4600.0,1043.86,1044.98,1043.42,1044.98,4600.0
2019-04-04 11:00:00,1045.02,1045.02,1041.59,1041.59,2900.0,1045.02,1045.02,1041.59,1041.59,2900.0
2019-04-04 11:05:00,1041.78,1042.27,1041.77,1042.26,1179.0,1041.78,1042.27,1041.77,1042.26,1179.0
2019-04-04 11:10:00,1042.08,1043.05,1042.08,1042.22,1200.0,1042.08,1043.05,1042.08,1042.22,1200.0
2019-04-04 11:15:00,1042.23,1042.23,1041.58,1042.08,600.0,1042.23,1042.23,1041.58,1042.08,600.0
2019-04-04 11:20:00,1042.02,1042.02,1041.92,1041.93,200.0,1042.02,1042.02,1041.92,1041.93,200.0
2019-04-04 11:25:00,1042.28,1042.28,1040.73,1040.73,700.0,1042.28,1042.28,1040.73,1040.73,700.0
2019-04-04 11:30:00,1041.52,1041.52,1040.98,1041.38,500.0,1041.52,1041.52,1040.98,1041.38,500.0
2019-04-04 11:35:00,1041.25,1042.38,1041.25,1042.38,400.0,1041.25,1042.38,1041.25,1042.38,400.0
2019-04-04 11:40:00,1042.23,1042.23,1042.23,1042.23,100.0,1042.23,1042.23,1042.23,1042.23,100.0
2019-04-04 11:45:00,1042.2,1042.63,1041.59,1041.87,1600.0,1042.2,1042.63,1041.59,1041.87,1600.0
2019-04-04 11:50:00,1040.78,1040.84,1040.78,1040.84,200.0,1040.78,1040.84,1040.78,1040.84,200.0
2019-04-04 11:55:00,1040.76,1041.16,1040.0,1040.0,1003.0,1040.76,1041.16,1040.0,1040.0,1003.0
2019-04-04 12:00:00,1039.27,1039.83,1038.27,1038.69,3937.0,1039.27,1039.83,1038.27,1038.69,3937.0
2019-04-04 12:05:00,1039.29,1039.95,1038.9,1038.9,1890.0,1039.29,1039.95,1038.9,1038.9,1890.0
2019-04-04 12:10:00,1037.65,1037.65,1037.52,1037.52,800.0,1037.65,1037.65,1037.52,1037.52,800.0
2019-04-04 12:15:00,1036.79,1036.79,1033.95,1035.0,2400.0,1036.79,1036.79,1033.95,1035.0,2400.0
2019-04-04 12:20:00,1036.0,1038.2,1036.0,1038.2,800.0,1036.0,1038.2,1036.0,1038.2,800.0
2019-04-04 12:25:00,1037.39,1038.39,1037.39,1038.32,800.0,1037.39,1038.39,1037.39,1038.32,800.0
2019-04-04 12:30:00,1038.39,1038.4,1035.77,1035.78,2622.0,1038.39,1038.4,1035.77,1035.78,2622.0
2019-04-04 12:35:00,1036.4,1036.58,1035.53,1036.55,1300.0,1036.4,1036.58,1035.53,1036.55,1300.0
2019-04-04 12:40:00,1036.67,1036.67,1035.01,1035.01,700.0,1036.67,1036.67,1035.01,1035.01,700.0
2019-04-04 12:45:00,1035.59,1035.59,1034.06,1034.85,1300.0,1035.59,1035.59,1034.06,1034.85,1300.0
2019-04-04 12:50:00,1034.32,1034.98,1034.31,1034.98,300.0,1034.32,1034.98,1034.31,1034.98,300.0
2019-04-04 12:55:00,1036.55,1037.51,1036.07,1036.41,700.0,1036.55,1037.51,1036.07,1036.41,700.0
2019-04-04 13:00:00,1036.9,1037.3,1036.84,1037.3,700.0,1036.9,1037.3,1036.84,1037.3,700.0
2019-04-04 13:05:00,1037.09,1037.15,1036.55,1037.07,800.0,1037.09,1037.15,1036.55,1037.07,800.0
2019-04-04 13:10:00,1037.44,1038.56,1037.38,1037.38,1000.0,1037.44,1038.56,1037.38,1037.38,1000.0
2019-04-04 13:15:00,1037.69,1037.78,1036.5,1036.5,1200.0,1037.69,1037.78,1036.5,1036.5,1200.0
2019-04-04 13:20:00,1036.85,1036.85,1036.55,1036.55,900.0,1036.85,1036.85,1036.55,1036.55,900.0
2019-04-04 13:25:00,1037.39,1037.39,1036.92,1037.34,800.0,1037.39,1037.39,1036.92,1037.34,800.0
2019-04-04 13:30:00,1037.22,1037.23,1036.39,1036.39,500.0,1037.22,1037.23,1036.39,1036.39,500.0
2019-04-04 13:35:00,1036.76,1037.01,1036.19,1036.21,1200.0,1036.76,1037.01,1036.19,1036.21,1200.0
2019-04-04 13:40:00,1036.33,1037.6,1036.33,1037.4,600.0,1036.33,1037.6,1036.33,1037.4,600.0
2019-04-04 13:45:00,1037.61,1037.61,1035.92,1035.92,600.0,1037.61,1037.61,1035.92,1035.92,600.0
2019-04-04 13:50:00,1036.95,1038.03,1036.74,1037.68,400.0,1036.95,1038.03,1036.74,1037.68,400.0
2019-04-04 13:55:00,1037.64,1037.91,1037.15,1037.51,1901.0,1037.64,1037.91,1037.15,1037.51,1901.0
2019-04-04 14:00:00,1038.09,1038.84,1038.08,1038.84,1212.0,1038.09,1038.84,1038.08,1038.84,1212.0
2019-04-04 14:05:00,1039.6,1039.6,1038.37,1038.37,1000.0,1039.6,1039.6,1038.37,1038.37,1000.0
2019-04-04 14:10:00,1038.74,1039.1,1038.25,1038.25,952.0,1038.74,1039.1,1038.25,1038.25,952.0
2019-04-04 14:15:00,1039.92,1039.92,1039.66,1039.66,723.0,1039.92,1039.92,1039.66,1039.66,723.0
2019-04-04 14:20:00,1039.66,1040.52,1039.66,1040.52,1900.0,1039.66,1040.52,1039.66,1040.52,1900.0
2019-04-04 14:25:00,1040.88,1040.88,1039.2,1039.2,1600.0,1040.88,1040.88,1039.2,1039.2,1600.0
2019-04-04 14:30:00,1040.11,1040.35,1039.08,1039.08,3237.0,1040.11,1040.35,1039.08,1039.08,3237.0
2019-04-04 14:35:00,1039.63,1039.95,1039.63,1039.95,200.0,1039.63,1039.95,1039.63,1039.95,200.0
2019-04-04 14:40:00,1039.39,1039.39,1038.31,1038.37,3050.0,1039.39,1039.39,1038.31,1038.37,3050.0
2019-04-04 14:45:00,1039.77,1041.32,1039.33,1041.11,1298.0,1039.77,1041.32,1039.33,1041.11,1298.0
2019-04-04 14:50:00,1041.99,1042.01,1041.89,1041.89,400.0,1041.99,1042.01,1041.89,1041.89,400.0
2019-04-04 14:55:00,1041.95,1042.32,1041.89,1042.22,1400.0,1041.95,1042.32,1041.89,1042.22,1400.0
2019-04-04 15:00:00,1041.92,1041.92,1041.89,1041.91,600.0,1041.92,1041.92,1041.89,1041.91,600.0
2019-04-04 15:05:00,1041.84,1041.84,1040.78,1040.79,900.0,1041.84,1041.84,1040.78,1040.79,900.0
2019-04-04 15:10:00,1041.31,1042.6,1041.3,1041.73,2409.0,1041.31,1042.6,1041.3,1041.73,2409.0
2019-04-04 15:15:00,1041.73,1041.73,1041.29,1041.45,900.0,1041.73,1041.73,1041.29,1041.45,900.0
2019-04-04 15:20:00,1041.06,1041.64,1041.06,1041.63,620.0,1041.06,1041.64,1041.06,1041.63,620.0
2019-04-04 15:25:00,1041.84,1041.98,1041.26,1041.41,2400.0,1041.84,1041.98,1041.26,1041.41,2400.0
2019-04-04 15:30:00,1041.84,1041.84,1041.14,1041.14,1000.0,1041.84,1041.84,1041.14,1041.14,1000.0
2019-04-04 15:35:00,1040.9,1041.97,1040.89,1041.97,2406.0,1040.9,1041.97,1040.89,1041.97,2406.0
2019-04-04 15:40:00,1041.66,1041.92,1041.04,1041.53,3265.0,1041.66,1041.92,1041.04,1041.53,3265.0
2019-04-04 15:45:00,1041.64,1041.64,1040.85,1040.85,3022.0,1041.64,1041.64,1040.85,1040.85,3022.0
2019-04-04 15:50:00,1041.05,1042.24,1041.05,1042.02,1700.0,1041.05,1042.24,1041.05,1042.02,1700.0
2019-04-04 15:55:00,1042.51,1042.51,1039.97,1040.36,12780.0,1042.51,1042.51,1039.97,1040.36,12780.0
2019-04-05 09:30:00,1045.0,1046.81,1041.82,1041.88,5834.0,1045.0,1046.81,1041.82,1041.88,5834.0
2019-04-05 09:35:00,1042.14,1042.78,1037.27,1041.69,12712.0,1042.14,1042.78,1037.27,1041.69,12712.0
2019-04-05 09:40:00,1041.85,1046.17,1041.85,1045.64,1300.0,1041.85,1046.17,1041.85,1045.64,1300.0
2019-04-05 09:45:00,1045.0,1046.08,1045.0,1045.73,600.0,1045.0,1046.08,1045.0,1045.73,600.0
2019-04-05 09:50:00,1046.07,1046.08,1042.7,1045.04,2670.0,1046.07,1046.08,1042.7,1045.04,2670.0
2019-04-05 09:55:00,1045.01,1046.51,1045.01,1046.46,1600.0,1045.01,1046.51,1045.01,1046.46,1600.0
2019-04-05 10:00:00,1045.57,1047.44,1045.46,1047.06,2427.0,1045.57,1047.44,1045.46,1047.06,2427.0
2019-04-05 10:05:00,1047.21,1047.46,1047.21,1047.45,600.0,1047.21,1047.46,1047.21,1047.45,600.0
2019-04-05 10:10:00,1047.65,1049.2,1047.35,1048.25,2500.0,1047.65,1049.2,1047.35,1048.25,2500.0
2019-04-05 10:15:00,1048.25,1048.25,1047.36,1048.25,307.0,1048.25,1048.25,1047.36,1048.25,307.0
2019-04-05 10:20:00,1048.2,1048.2,1048.2,1048.2,100.0,1048.2,1048.2,1048.2,1048.2,100.0
2019-04-05 10:25:00,1048.92,1049.73,1048.53,1049.44,1900.0,1048.92,1049.73,1048.53,1049.44,1900.0
2019-04-05 10:30:00,1049.26,1049.33,1049.26,1049.33,200.0,1049.26,1049.33,1049.26,1049.33,200.0
2019-04-05 10:35:00,1048.78,1048.78,1047.6,1048.05,1442.0,1048.78,1048.78,1047.6,1048.05,1442.0
2019-04-05 10:40:00,1047.4,1047.69,1047.04,1047.68,600.0,1047.4,1047.69,1047.04,1047.68,600.0
2019-04-05 10:45:00,1047.92,1047.93,1046.88,1047.39,1400.0,1047.92,1047.93,1046.88,1047.39,1400.0
2019-04-05 10:50:00,1047.37,1047.62,1047.37,1047.62,800.0,1047.37,1047.62,1047.37,1047.62,800.0
2019-04-05 10:55:00,1047.06,1047.77,1046.21,1046.21,1900.0,1047.06,1047.77,1046.21,1046.21,1900.0
2019-04-05 11:00:00,1046.84,1047.84,1046.41,1047.84,900.0,1046.84,1047.84,1046.41,1047.84,900.0
2019-04-05 11:05:00,1047.1,1048.47,1047.05,1048.47,1734.0,1047.1,1048.47,1047.05,1048.47,1734.0
2019-04-05 11:10:00,1048.11,1048.73,1048.11,1048.45,700.0,1048.11,1048.73,1048.11,1048.45,700.0
2019-04-05 11:15:00,1048.53,1048.8,1048.36,1048.46,1100.0,1048.53,1048.8,1048.36,1048.46,1100.0
2019-04-05 11:20:00,1048.09,1048.09,1047.97,1047.97,300.0,1048.09,1048.09,1047.97,1047.97,300.0
2019-04-05 11:25:00,1047.42,1048.65,1047.42,1047.93,1909.0,1047.42,1048.65,1047.42,1047.93,1909.0
2019-04-05 11:30:00,1047.48,1047.78,1047.48,1047.78,200.0,1047.48,1047.78,1047.48,1047.78,200.0
2019-04-05 11:35:00,1047.65,1047.85,1046.36,1046.36,1614.0,1047.65,1047.85,1046.36,1046.36,1614.0
2019-04-05 11:40:00,1046.83,1047.26,1046.02,1046.02,1200.0,1046.83,1047.26,1046.02,1046.02,1200.0
2019-04-05 11:45:00,1046.0,1046.0,1044.68,1044.94,1468.0,1046.0,1046.0,1044.68,1044.94,1468.0
2019-04-05 11:50:00,1045.49,1045.49,1045.43,1045.44,200.0,1045.49,1045.49,1045.43,1045.44,200.0
2019-04-05 11:55:00,1045.8,1046.62,1045.17,1046.47,2562.0,1045.8,1046.62,1045.17,1046.47,2562.0
2019-04-05 12:00:00,1045.55,1046.14,1045.25,1046.14,800.0,1045.55,1046.14,1045.25,1046.14,800.0
2019-04-05 12:05:00,1045.81,1045.81,1045.8,1045.81,100.0,1045.81,1045.81,1045.8,1045.81,100.0
2019-04-05 12:10:00,1046.38,1046.38,1044.9,1046.07,900.0,1046.38,1046.38,1044.9,1046.07,900.0
2019-04-05 12:15:00,1045.3,1045.31,1045.15,1045.15,225.0,1045.3,1045.31,1045.15,1045.15,225.0
2019-04-05 12:20:00,1045.93,1047.22,1045.07,1045.08,2403.0,1045.93,1047.22,1045.07,1045.08,2403.0
2019-04-05 12:25:00,1045.41,1045.8,1044.8,1044.9,2200.0,1045.41,1045.8,1044.8,1044.9,2200.0
2019-04-05 12:30:00,1044.37,1044.58,1044.37,1044.58,200.0,1044.37,1044.58,1044.37,1044.58,200.0
2019-04-05 12:35:00,1044.25,1044.58,1044.25,1044.58,400.0,1044.25,1044.58,1044.25,1044.58,400.0
2019-04-05 12:40:00,1044.14,1045.05,1044.1,1044.63,1400.0,1044.14,1045.05,1044.1,1044.63,1400.0
2019-04-05 12:45:00,1045.12,1045.36,1045.11,1045.36,500.0,1045.12,1045.36,1045.11,1045.36,500.0
2019-04-05 12:50:00,1045.31,1045.39,1044.56,1044.57,1000.0,1045.31,1045.39,1044.56,1044.57,1000.0
2019-04-05 12:55:00,1045.38,1045.38,1045.14,1045.14,300.0,1045.38,1045.38,1045.14,1045.14,300.0
2019-04-05 13:00:00,1044.5,1044.64,1042.95,1043.75,2699.0,1044.5,1044.64,1042.95,1043.75,2699.0
2019-04-05 13:05:00,1044.2,1044.2,1043.6,1043.8,2800.0,1044.2,1044.2,1043.6,1043.8,2800.0
2019-04-05 13:10:00,1043.6,1043.6,1043.6,1043.6,100.0,1043.6,1043.6,1043.6,1043.6,100.0
2019-04-05 13:15:00,1042.87,1043.2,1042.87,1043.2,200.0,1042.87,1043.2,1042.87,1043.2,200.0
2019-04-05 13:20:00,1042.99,1042.99,1042.99,1042.99,100.0,1042.99,1042.99,1042.99,1042.99,100.0
2019-04-05 13:25:00,1043.38,1043.73,1042.98,1043.03,1500.0,1043.38,1043.73,1042.98,1043.03,1500.0
2019-04-05 13:30:00,1043.29,1043.29,1042.76,1043.0,1734.0,1043.29,1043.29,1042.76,1043.0,1734.0
2019-04-05 13:35:00,1043.31,1044.62,1043.08,1044.4,2100.0,1043.31,1044.62,1043.08,1044.4,2100.0
2019-04-05 13:40:00,1044.19,1045.46,1044.15,1045.01,1000.0,1044.19,1045.46,1044.15,1045.01,1000.0
2019-04-05 13:45:00,1045.48,1045.75,1045.34,1045.75,900.0,1045.48,1045.75,1045.34,1045.75,900.0
2019-04-05 13:50:00,1045.75,1046.08,1045.37,1045.69,2621.0,1045.75,1046.08,1045.37,1045.69,2621.0
2019-04-05 13:55:00,1045.87,1046.0,1045.85,1046.0,600.0,1045.87,1046.0,1045.85,1046.0,600.0
2019-04-05 14:00:00,1045.99,1046.43,1045.87,1046.33,2250.0,1045.99,1046.43,1045.87,1046.33,2250.0
2019-04-05 14:05:00,1046.08,1046.5,1045.02,1046.5,3900.0,1046.08,1046.5,1045.02,1046.5,3900.0
2019-04-05 14:10:00,1046.57,1046.69,1046.38,1046.38,900.0,1046.57,1046.69,1046.38,1046.38,900.0
2019-04-05 14:15:00,1046.13,1046.13,1045.41,1045.9,900.0,1046.13,1046.13,1045.41,1045.9,900.0
2019-04-05 14:20:00,1045.61,1045.61,1045.61,1045.61,400.0,1045.61,1045.61,1045.61,1045.61,400.0
2019-04-05 14:25:00,1045.38,1045.41,1044.19,1044.53,4250.0,1045.38,1045.41,1044.19,1044.53,4250.0
2019-04-05 14:30:00,1045.04,1045.48,1043.77,1044.41,959.0,1045.04,1045.48,1043.77,1044.41,959.0
2019-04-05 14:35:00,1044.01,1044.47,1043.87,1044.4,1400.0,1044.01,1044.47,1043.87,1044.4,1400.0
2019-04-05 14:40:00,1044.26,1044.61,1043.58,1043.59,1105.0,1044.26,1044.61,1043.58,1043.59,1105.0
2019-04-05 14:45:00,1043.78,1045.89,1043.77,1045.89,3141.0,1043.78,1045.89,1043.77,1045.89,3141.0
2019-04-05 14:50:00,1045.59,1045.59,1045.33,1045.33,400.0,1045.59,1045.59,1045.33,1045.33,400.0
2019-04-05 14:55:00,1045.6,1046.0,1045.6,1045.74,700.0,1045.6,1046.0,1045.6,1045.74,700.0
2019-04-05 15:00:00,1046.15,1046.86,1046.0,1046.04,2038.0,1046.15,1046.86,1046.0,1046.04,2038.0
2019-04-05 15:05:00,1046.79,1047.96,1046.55,1046.83,2000.0,1046.79,1047.96,1046.55,1046.83,2000.0
2019-04-05 15:10:00,1046.66,1047.05,1046.2,1046.49,500.0,1046.66,1047.05,1046.2,1046.49,500.0
2019-04-05 15:15:00,1046.41,1047.76,1046.41,1046.88,2200.0,1046.41,1047.76,1046.41,1046.88,2200.0
2019-04-05 15:20:00,1047.02,1047.47,1046.68,1046.81,924.0,1047.02,1047.47,1046.68,1046.81,924.0
2019-04-05 15:25:00,1046.74,1047.7,1046.06,1046.4,6948.0,1046.74,1047.7,1046.06,1046.4,6948.0
2019-04-05 15:30:00,1046.72,1047.75,1046.25,1046.25,5400.0,1046.72,1047.75,1046.25,1046.25,5400.0
2019-04-05 15:35:00,1046.8,1048.32,1046.68,1047.84,6741.0,1046.8,1048.32,1046.68,1047.84,6741.0
2019-04-05 15:40:00,1047.45,1048.64,1047.43,1047.97,11488.0,1047.45,1048.64,1047.43,1047.97,11488.0
2019-04-05 15:45:00,1047.89,1048.36,1047.72,1047.82,6758.0,1047.89,1048.36,1047.72,1047.82,6758.0
2019-04-05 15:50:00,1047.79,1047.94,1046.58,1047.94,4300.0,1047.79,1047.94,1046.58,1047.94,4300.0
2019-04-05 15:55:00,1047.66,1049.73,1047.46,1048.53,11205.0,1047.66,1049.73,1047.46,1048.53,11205.0
2019-04-08 09:30:00,1048.16,1050.0,1044.0,1044.81,4809.0,1048.16,1050.0,1044.0,1044.81,4809.0
2019-04-08 09:35:00,1044.5,1046.18,1044.5,1046.18,1000.0,1044.5,1046.18,1044.5,1046.18,1000.0
2019-04-08 09:40:00,1045.96,1046.89,1044.14,1044.36,1300.0,1045.96,1046.89,1044.14,1044.36,1300.0
2019-04-08 09:45:00,1046.33,1047.75,1045.86,1046.44,2810.0,1046.33,1047.75,1045.86,1046.44,2810.0
2019-04-08 09:50:00,1046.31,1048.71,1045.17,1045.17,3200.0,1046.31,1048.71,1045.17,1045.17,3200.0
2019-04-08 09:55:00,1046.23,1047.5,1045.38,1046.02,600.0,1046.23,1047.5,1045.38,1046.02,600.0
2019-04-08 10:00:00,1046.02,1046.02,1046.02,1046.02,0.0,1046.02,1046.02,1046.02,1046.02,0.0
2019-04-08 10:05:00,1047.16,1048.32,1046.16,1046.82,2600.0,1047.16,1048.32,1046.16,1046.82,2600.0
2019-04-08 10:10:00,1045.91,1049.4,1045.9,1049.4,4382.0,1045.91,1049.4,1045.9,1049.4,4382.0
2019-04-08 10:15:00,1049.55,1049.71,1048.34,1049.71,900.0,1049.55,1049.71,1048.34,1049.71,900.0
2019-04-08 10:20:00,1049.71,1049.71,1049.71,1049.71,0.0,1049.71,1049.71,1049.71,1049.71,0.0
2019-04-08 10:25:00,1049.97,1051.19,1049.58,1050.07,2200.0,1049.97,1051.19,1049.58,1050.07,2200.0
2019-04-08 10:30:00,1051.18,1052.0,1051.18,1052.0,600.0,1051.18,1052.0,1051.18,1052.0,600.0
2019-04-08 10:35:00,1052.14,1054.07,1052.14,1054.07,1300.0,1052.14,1054.07,1052.14,1054.07,1300.0
2019-04-08 10:40:00,1053.6,1053.69,1053.02,1053.02,600.0,1053.6,1053.69,1053.02,1053.02,600.0
2019-04-08 10:45:00,1053.5,1053.77,1051.8,1052.31,1930.0,1053.5,1053.77,1051.8,1052.31,1930.0
2019-04-08 10:50:00,1052.1,1052.1,1051.59,1052.09,800.0,1052.1,1052.1,1051.59,1052.09,800.0
2019-04-08 10:55:00,1051.99,1053.0,1051.48,1052.65,2215.0,1051.99,1053.0,1051.48,1052.65,2215.0
2019-04-08 11:00:00,1053.25,1053.25,1052.03,1052.52,900.0,1053.25,1053.25,1052.03,1052.52,900.0
2019-04-08 11:05:00,1052.09,1053.5,1051.83,1053.5,1100.0,1052.09,1053.5,1051.83,1053.5,1100.0
2019-04-08 11:10:00,1053.34,1053.81,1052.77,1053.12,1800.0,1053.34,1053.81,1052.77,1053.12,1800.0
2019-04-08 11:15:00,1053.27,1055.77,1053.27,1055.75,4189.0,1053.27,1055.77,1053.27,1055.75,4189.0
2019-04-08 11:20:00,1055.81,1056.08,1054.63,1054.63,1809.0,1055.81,1056.08,1054.63,1054.63,1809.0
2019-04-08 11:25:00,1055.46,1055.46,1055.36,1055.36,300.0,1055.46,1055.46,1055.36,1055.36,300.0
2019-04-08 11:30:00,1055.9,1057.36,1055.88,1057.36,1800.0,1055.9,1057.36,1055.88,1057.36,1800.0
2019-04-08 11:35:00,1057.65,1057.66,1056.56,1057.1,2385.0,1057.65,1057.66,1056.56,1057.1,2385.0
2019-04-08 11:40:00,1056.8,1057.5,1056.62,1057.5,1040.0,1056.8,1057.5,1056.62,1057.5,1040.0
2019-04-08 11:45:00,1056.87,1056.87,1055.89,1056.27,1000.0,1056.87,1056.87,1055.89,1056.27,1000.0
2019-04-08 11:50:00,1056.64,1058.32,1056.48,1056.74,3600.0,1056.64,1058.32,1056.48,1056.74,3600.0
2019-04-08 11:55:00,1056.62,1056.62,1056.3,1056.61,1900.0,1056.62,1056.62,1056.3,1056.61,1900.0
2019-04-08 12:00:00,1055.87,1055.87,1055.28,1055.45,300.0,1055.87,1055.87,1055.28,1055.45,300.0
2019-04-08 12:05:00,1054.81,1054.88,1053.41,1054.88,850.0,1054.81,1054.88,1053.41,1054.88,850.0
2019-04-08 12:10:00,1054.41,1055.25,1054.3,1054.3,1560.0,1054.41,1055.25,1054.3,1054.3,1560.0
2019-04-08 12:15:00,1054.3,1054.3,1052.55,1053.82,621.0,1054.3,1054.3,1052.55,1053.82,621.0
2019-04-08 12:20:00,1052.49,1052.58,1052.04,1052.43,856.0,1052.49,1052.58,1052.04,1052.43,856.0
2019-04-08 12:25:00,1053.01,1053.01,1052.71,1052.71,200.0,1053.01,1053.01,1052.71,1052.71,200.0
2019-04-08 12:30:00,1052.34,1053.76,1052.34,1053.59,1505.0,1052.34,1053.76,1052.34,1053.59,1505.0
2019-04-08 12:35:00,1053.86,1054.05,1053.86,1054.05,1000.0,1053.86,1054.05,1053.86,1054.05,1000.0
2019-04-08 12:40:00,1054.25,1054.5,1053.56,1054.01,1300.0,1054.25,1054.5,1053.56,1054.01,1300.0
2019-04-08 12:45:00,1053.49,1053.92,1053.22,1053.22,600.0,1053.49,1053.92,1053.22,1053.22,600.0
2019-04-08 12:50:00,1052.77,1052.77,1052.76,1052.77,100.0,1052.77,1052.77,1052.76,1052.77,100.0
2019-04-08 12:55:00,1052.46,1053.41,1052.46,1053.41,500.0,1052.46,1053.41,1052.46,1053.41,500.0
2019-04-08 13:00:00,1053.31,1053.32,1052.89,1052.89,200.0,1053.31,1053.32,1052.89,1052.89,200.0
2019-04-08 13:05:00,1053.1,1053.86,1052.97,1053.17,1800.0,1053.1,1053.86,1052.97,1053.17,1800.0
2019-04-08 13:10:00,1053.41,1053.62,1053.41,1053.62,200.0,1053.41,1053.62,1053.41,1053.62,200.0
2019-04-08 13:15:00,1053.59,1054.3,1053.59,1054.09,1000.0,1053.59,1054.3,1053.59,1054.09,1000.0
2019-04-08 13:20:00,1054.47,1054.47,1054.08,1054.28,1000.0,1054.47,1054.47,1054.08,1054.28,1000.0
2019-04-08 13:25:00,1054.11,1054.3,1053.88,1054.15,607.0,1054.11,1054.3,1053.88,1054.15,607.0
2019-04-08 13:30:00,1054.2,1054.29,1054.2,1054.29,200.0,1054.2,1054.29,1054.2,1054.29,200.0
2019-04-08 13:35:00,1054.3,1054.61,1054.2,1054.33,1600.0,1054.3,1054.61,1054.2,1054.33,1600.0
2019-04-08 13:40:00,1054.63,1054.75,1054.16,1054.75,1602.0,1054.63,1054.75,1054.16,1054.75,1602.0
2019-04-08 13:45:00,1054.98,1054.98,1054.48,1054.56,801.0,1054.98,1054.98,1054.48,1054.56,801.0
2019-04-08 13:50:00,1054.27,1054.87,1054.27,1054.87,300.0,1054.27,1054.87,1054.27,1054.87,300.0
2019-04-08 13:55:00,1054.61,1055.24,1054.61,1055.24,1205.0,1054.61,1055.24,1054.61,1055.24,1205.0
2019-04-08 14:00:00,1055.25,1055.39,1055.08,1055.21,858.0,1055.25,1055.39,1055.08,1055.21,858.0
2019-04-08 14:05:00,1054.93,1055.59,1054.92,1055.58,1304.0,1054.93,1055.59,1054.92,1055.58,1304.0
2019-04-08 14:10:00,1055.65,1055.76,1055.31,1055.31,1220.0,1055.65,1055.76,1055.31,1055.31,1220.0
2019-04-08 14:15:00,1055.0,1055.0,1054.6,1054.6,303.0,1055.0,1055.0,1054.6,1054.6,303.0
2019-04-08 14:20:00,1054.55,1054.55,1053.41,1053.41,1000.0,1054.55,1054.55,1053.41,1053.41,1000.0
2019-04-08 14:25:00,1053.25,1053.26,1053.04,1053.16,1400.0,1053.25,1053.26,1053.04,1053.16,1400.0
2019-04-08 14:30:00,1053.33,1054.53,1053.33,1054.46,2101.0,1053.33,1054.53,1053.33,1054.46,2101.0
2019-04-08 14:35:00,1054.7,1055.19,1054.56,1054.71,1903.0,1054.7,1055.19,1054.56,1054.71,1903.0
2019-04-08 14:40:00,1054.53,1055.0,1054.02,1055.0,1457.0,1054.53,1055.0,1054.02,1055.0,1457.0
2019-04-08 14:45:00,1055.25,1055.26,1055.25,1055.26,200.0,1055.25,1055.26,1055.25,1055.26,200.0
2019-04-08 14:50:00,1054.95,1055.1,1054.55,1054.55,1900.0,1054.95,1055.1,1054.55,1054.55,1900.0
2019-04-08 14:55:00,1054.21,1054.89,1054.21,1054.58,800.0,1054.21,1054.89,1054.21,1054.58,800.0
2019-04-08 15:00:00,1054.93,1055.36,1054.74,1055.09,5231.0,1054.93,1055.36,1054.74,1055.09,5231.0
2019-04-08 15:05:00,1054.74,1055.0,1054.41,1054.41,3150.0,1054.74,1055.0,1054.41,1054.41,3150.0
2019-04-08 15:10:00,1054.39,1054.43,1054.23,1054.42,898.0,1054.39,1054.43,1054.23,1054.42,898.0
2019-04-08 15:15:00,1054.6,1054.6,1054.04,1054.05,1615.0,1054.6,1054.6,1054.04,1054.05,1615.0
2019-04-08 15:20:00,1054.26,1054.53,1053.68,1054.48,2100.0,1054.26,1054.53,1053.68,1054.48,2100.0
2019-04-08 15:25:00,1054.69,1055.43,1054.69,1055.42,1000.0,1054.69,1055.43,1054.69,1055.42,1000.0
2019-04-08 15:30:00,1055.28,1055.35,1054.56,1054.64,2100.0,1055.28,1055.35,1054.56,1054.64,2100.0
2019-04-08 15:35:00,1054.65,1054.65,1053.59,1053.71,2132.0,1054.65,1054.65,1053.59,1053.71,2132.0
2019-04-08 15:40:00,1053.7,1053.7,1052.04,1052.63,4607.0,1053.7,1053.7,1052.04,1052.63,4607.0
2019-04-08 15:45:00,1052.75,1053.44,1052.64,1052.64,3637.0,1052.75,1053.44,1052.64,1052.64,3637.0
2019-04-08 15:50:00,1051.88,1052.85,1051.58,1051.99,5573.0,1051.88,1052.85,1051.58,1051.99,5573.0
2019-04-08 15:55:00,1052.21,1053.19,1051.39,1053.0,14030.0,1052.21,1053.19,1051.39,1053.0,14030.0
2019-04-09 09:30:00,1050.0,1054.12,1046.2,1049.6,2521.0,1050.0,1054.12,1046.2,1049.6,2521.0
2019-04-09 09:35:00,1046.25,1050.96,1045.33,1049.81,1200.0,1046.25,1050.96,1045.33,1049.81,1200.0
2019-04-09 09:40:00,1052.22,1053.96,1050.07,1050.07,1600.0,1052.22,1053.96,1050.07,1050.07,1600.0
2019-04-09 09:45:00,1048.49,1054.41,1048.49,1049.42,2150.0,1048.49,1054.41,1048.49,1049.42,2150.0
2019-04-09 09:50:00,1050.41,1053.9,1049.9,1053.9,2100.0,1050.41,1053.9,1049.9,1053.9,2100.0
2019-04-09 09:55:00,1050.29,1052.0,1050.28,1052.0,300.0,1050.29,1052.0,1050.28,1052.0,300.0
2019-04-09 10:00:00,1050.9,1052.61,1049.88,1050.39,3400.0,1050.9,1052.61,1049.88,1050.39,3400.0
2019-04-09 10:05:00,1049.31,1050.32,1047.78,1049.72,7231.0,1049.31,1050.32,1047.78,1049.72,7231.0
2019-04-09 10:10:00,1049.48,1049.55,1047.36,1047.37,2158.0,1049.48,1049.55,1047.36,1047.37,2158.0
2019-04-09 10:15:00,1048.13,1048.55,1047.81,1048.55,900.0,1048.13,1048.55,1047.81,1048.55,900.0
2019-04-09 10:20:00,1048.69,1050.44,1048.68,1050.44,500.0,1048.69,1050.44,1048.68,1050.44,500.0
2019-04-09 10:25:00,1051.06,1051.06,1049.88,1049.93,1400.0,1051.06,1051.06,1049.88,1049.93,1400.0
2019-04-09 10:30:00,1049.08,1049.65,1048.46,1048.57,600.0,1049.08,1049.65,1048.46,1048.57,600.0
2019-04-09 10:35:00,1048.4,1048.4,1046.76,1046.76,1500.0,1048.4,1048.4,1046.76,1046.76,1500.0
2019-04-09 10:40:00,1046.86,1047.46,1045.92,1045.93,1000.0,1046.86,1047.46,1045.92,1045.93,1000.0
2019-04-09 10:45:00,1046.19,1046.44,1045.38,1045.38,800.0,1046.19,1046.44,1045.38,1045.38,800.0
2019-04-09 10:50:00,1046.18,1046.57,1042.84,1045.0,4194.0,1046.18,1046.57,1042.84,1045.0,4194.0
2019-04-09 10:55:00,1046.05,1046.77,1045.42,1046.77,1000.0,1046.05,1046.77,1045.42,1046.77,1000.0
2019-04-09 11:00:00,1046.75,1046.75,1046.72,1046.72,300.0,1046.75,1046.75,1046.72,1046.72,300.0
2019-04-09 11:05:00,1046.6,1046.63,1045.51,1045.51,1000.0,1046.6,1046.63,1045.51,1045.51,1000.0
2019-04-09 11:10:00,1045.65,1046.88,1045.02,1046.08,1300.0,1045.65,1046.88,1045.02,1046.08,1300.0
2019-04-09 11:15:00,1047.14,1047.57,1046.41,1046.46,1203.0,1047.14,1047.57,1046.41,1046.46,1203.0
2019-04-09 11:20:00,1045.79,1045.97,1044.51,1045.34,1800.0,1045.79,1045.97,1044.51,1045.34,1800.0
2019-04-09 11:25:00,1045.34,1046.08,1045.33,1046.08,1300.0,1045.34,1046.08,1045.33,1046.08,1300.0
2019-04-09 11:30:00,1045.92,1046.33,1044.5,1044.5,1500.0,1045.92,1046.33,1044.5,1044.5,1500.0
2019-04-09 11:35:00,1044.55,1046.82,1044.32,1046.56,2600.0,1044.55,1046.82,1044.32,1046.56,2600.0
2019-04-09 11:40:00,1046.56,1048.34,1046.56,1048.34,1800.0,1046.56,1048.34,1046.56,1048.34,1800.0
2019-04-09 11:45:00,1048.05,1048.05,1047.98,1047.98,400.0,1048.05,1048.05,1047.98,1047.98,400.0
2019-04-09 11:50:00,1048.0,1048.69,1046.91,1048.69,1949.0,1048.0,1048.69,1046.91,1048.69,1949.0
2019-04-09 11:55:00,1048.41,1048.67,1048.41,1048.65,300.0,1048.41,1048.67,1048.41,1048.65,300.0
2019-04-09 12:00:00,1048.18,1048.9,1046.68,1048.9,2417.0,1048.18,1048.9,1046.68,1048.9,2417.0
2019-04-09 12:05:00,1048.67,1048.85,1048.43,1048.85,300.0,1048.67,1048.85,1048.43,1048.85,300.0
2019-04-09 12:10:00,1048.36,1048.63,1047.31,1047.35,1500.0,1048.36,1048.63,1047.31,1047.35,1500.0
2019-04-09 12:15:00,1047.36,1047.36,1047.36,1047.36,100.0,1047.36,1047.36,1047.36,1047.36,100.0
2019-04-09 12:20:00,1047.5,1047.51,1046.03,1046.03,700.0,1047.5,1047.51,1046.03,1046.03,700.0
2019-04-09 12:25:00,1046.3,1048.03,1046.3,1048.03,2109.0,1046.3,1048.03,1046.3,1048.03,2109.0
2019-04-09 12:30:00,1048.03,1048.03,1048.03,1048.03,0.0,1048.03,1048.03,1048.03,1048.03,0.0
2019-04-09 12:35:00,1048.18,1048.32,1047.45,1047.94,2105.0,1048.18,1048.32,1047.45,1047.94,2105.0
2019-04-09 12:40:00,1048.9,1049.54,1048.2,1048.2,1500.0,1048.9,1049.54,1048.2,1048.2,1500.0
2019-04-09 12:45:00,1048.15,1048.15,1046.79,1047.7,800.0,1048.15,1048.15,1046.79,1047.7,800.0
2019-04-09 12:50:00,1047.7,1047.7,1046.74,1047.11,1200.0,1047.7,1047.7,1046.74,1047.11,1200.0
2019-04-09 12:55:00,1046.19,1046.19,1046.18,1046.19,100.0,1046.19,1046.19,1046.18,1046.19,100.0
2019-04-09 13:00:00,1046.04,1046.75,1046.02,1046.26,1100.0,1046.04,1046.75,1046.02,1046.26,1100.0
2019-04-09 13:05:00,1045.69,1045.79,1044.17,1044.42,3611.0,1045.69,1045.79,1044.17,1044.42,3611.0
2019-04-09 13:10:00,1044.37,1045.61,1044.37,1045.31,1224.0,1044.37,1045.61,1044.37,1045.31,1224.0
2019-04-09 13:15:00,1045.26,1045.26,1044.34,1044.71,3400.0,1045.26,1045.26,1044.34,1044.71,3400.0
2019-04-09 13:20:00,1044.12,1044.57,1041.43,1041.43,1900.0,1044.12,1044.57,1041.43,1041.43,1900.0
2019-04-09 13:25:00,1042.77,1042.78,1042.29,1042.7,1700.0,1042.77,1042.78,1042.29,1042.7,1700.0
2019-04-09 13:30:00,1042.22,1042.72,1042.06,1042.34,1700.0,1042.22,1042.72,1042.06,1042.34,1700.0
2019-04-09 13:35:00,1042.37,1042.54,1042.01,1042.16,1200.0,1042.37,1042.54,1042.01,1042.16,1200.0
2019-04-09 13:40:00,1041.81,1041.83,1040.86,1041.11,2100.0,1041.81,1041.83,1040.86,1041.11,2100.0
2019-04-09 13:45:00,1041.27,1041.27,1040.63,1041.07,600.0,1041.27,1041.27,1040.63,1041.07,600.0
2019-04-09 13:50:00,1041.22,1042.02,1040.92,1042.02,1351.0,1041.22,1042.02,1040.92,1042.02,1351.0
2019-04-09 13:55:00,1042.09,1042.09,1041.47,1041.5,1500.0,1042.09,1042.09,1041.47,1041.5,1500.0
2019-04-09 14:00:00,1041.36,1041.36,1041.16,1041.16,200.0,1041.36,1041.36,1041.16,1041.16,200.0
2019-04-09 14:05:00,1041.43,1041.44,1040.02,1040.56,1100.0,1041.43,1041.44,1040.02,1040.56,1100.0
2019-04-09 14:10:00,1040.03,1040.2,1038.83,1038.83,3200.0,1040.03,1040.2,1038.83,1038.83,3200.0
2019-04-09 14:15:00,1039.75,1041.67,1039.74,1041.47,1936.0,1039.75,1041.67,1039.74,1041.47,1936.0
2019-04-09 14:20:00,1042.02,1042.65,1041.99,1042.05,900.0,1042.02,1042.65,1041.99,1042.05,900.0
2019-04-09 14:25:00,1041.81,1041.83,1040.63,1040.63,1600.0,1041.81,1041.83,1040.63,1040.63,1600.0
2019-04-09 14:30:00,1040.91,1041.62,1040.19,1040.23,4596.0,1040.91,1041.62,1040.19,1040.23,4596.0
2019-04-09 14:35:00,1040.44,1041.15,1040.43,1040.79,1000.0,1040.44,1041.15,1040.43,1040.79,1000.0
2019-04-09 14:40:00,1040.94,1041.39,1039.25,1039.8,1300.0,1040.94,1041.39,1039.25,1039.8,1300.0
2019-04-09 14:45:00,1039.55,1040.57,1039.55,1039.87,2600.0,1039.55,1040.57,1039.55,1039.87,2600.0
2019-04-09 14:50:00,1039.59,1040.36,1039.43,1039.43,900.0,1039.59,1040.36,1039.43,1039.43,900.0
2019-04-09 14:55:00,1039.6,1040.2,1037.66,1040.2,6900.0,1039.6,1040.2,1037.66,1040.2,6900.0
2019-04-09 15:00:00,1041.0,1041.0,1041.0,1041.0,100.0,1041.0,1041.0,1041.0,1041.0,100.0
2019-04-09 15:05:00,1040.42,1041.88,1040.41,1041.26,1605.0,1040.42,1041.88,1040.41,1041.26,1605.0
2019-04-09 15:10:00,1041.78,1042.93,1041.77,1042.65,700.0,1041.78,1042.93,1041.77,1042.65,700.0
2019-04-09 15:15:00,1042.98,1042.98,1042.23,1042.36,1300.0,1042.98,1042.98,1042.23,1042.36,1300.0
2019-04-09 15:20:00,1042.01,1042.01,1040.86,1041.35,2000.0,1042.01,1042.01,1040.86,1041.35,2000.0
2019-04-09 15:25:00,1041.19,1041.5,1040.81,1041.02,1275.0,1041.19,1041.5,1040.81,1041.02,1275.0
2019-04-09 15:30:00,1041.38,1042.73,1041.03,1042.23,2602.0,1041.38,1042.73,1041.03,1042.23,2602.0
2019-04-09 15:35:00,1042.51,1042.51,1041.73,1041.95,2200.0,1042.51,1042.51,1041.73,1041.95,2200.0
2019-04-09 15:40:00,1041.79,1041.98,1040.84,1041.25,3376.0,1041.79,1041.98,1040.84,1041.25,3376.0
2019-04-09 15:45:00,1041.64,1041.91,1040.73,1041.9,1700.0,1041.64,1041.91,1040.73,1041.9,1700.0
2019-04-09 15:50:00,1041.49,1042.72,1041.47,1042.21,3300.0,1041.49,1042.72,1041.47,1042.21,3300.0
2019-04-09 15:55:00,1041.86,1041.96,1040.32,1041.08,13434.0,1041.86,1041.96,1040.32,1041.08,13434.0
2019-04-10 09:30:00,1046.88,1051.08,1046.88,1051.07,1820.0,1046.88,1051.08,1046.88,1051.07,1820.0
2019-04-10 09:35:00,1051.15,1058.13,1050.23,1058.13,1800.0,1051.15,1058.13,1050.23,1058.13,1800.0
2019-04-10 09:40:00,1056.21,1057.99,1053.29,1056.32,1600.0,1056.21,1057.99,1053.29,1056.32,1600.0
2019-04-10 09:45:00,1055.9,1057.15,1055.64,1056.49,2014.0,1055.9,1057.15,1055.64,1056.49,2014.0
2019-04-10 09:50:00,1055.15,1055.16,1050.79,1053.62,5100.0,1055.15,1055.16,1050.79,1053.62,5100.0
2019-04-10 09:55:00,1054.49,1054.97,1050.91,1051.54,1940.0,1054.49,1054.97,1050.91,1051.54,1940.0
2019-04-10 10:00:00,1050.56,1050.57,1047.43,1049.5,6620.0,1050.56,1050.57,1047.43,1049.5,6620.0
2019-04-10 10:05:00,1048.72,1048.72,1044.0,1044.1,2355.0,1048.72,1048.72,1044.0,1044.1,2355.0
2019-04-10 10:10:00,1044.1,1044.96,1042.31,1042.99,3600.0,1044.1,1044.96,1042.31,1042.99,3600.0
2019-04-10 10:15:00,1042.99,1045.85,1042.84,1044.77,1780.0,1042.99,1045.85,1042.84,1044.77,1780.0
2019-04-10 10:20:00,1045.35,1045.98,1044.13,1044.47,10299.0,1045.35,1045.98,1044.13,1044.47,10299.0
2019-04-10 10:25:00,1045.0,1046.96,1045.0,1046.95,1000.0,1045.0,1046.96,1045.0,1046.95,1000.0
2019-04-10 10:30:00,1046.44,1047.81,1046.36,1046.36,8632.0,1046.44,1047.81,1046.36,1046.36,8632.0
2019-04-10 10:35:00,1046.7,1046.9,1044.68,1045.72,6271.0,1046.7,1046.9,1044.68,1045.72,6271.0
2019-04-10 10:40:00,1045.92,1046.82,1045.8,1046.36,1419.0,1045.92,1046.82,1045.8,1046.36,1419.0
2019-04-10 10:45:00,1046.9,1048.34,1046.47,1048.34,1846.0,1046.9,1048.34,1046.47,1048.34,1846.0
2019-04-10 10:50:00,1048.98,1052.5,1048.98,1052.24,2415.0,1048.98,1052.5,1048.98,1052.24,2415.0
2019-04-10 10:55:00,1053.62,1056.76,1052.46,1053.72,2550.0,1053.62,1056.76,1052.46,1053.72,2550.0
2019-04-10 11:00:00,1053.28,1053.67,1052.43,1052.44,1000.0,1053.28,1053.67,1052.43,1052.44,1000.0
2019-04-10 11:05:00,1050.92,1051.7,1049.87,1051.29,2400.0,1050.92,1051.7,1049.87,1051.29,2400.0
2019-04-10 11:10:00,1051.33,1051.33,1048.17,1048.65,1205.0,1051.33,1051.33,1048.17,1048.65,1205.0
2019-04-10 11:15:00,1048.68,1049.09,1048.0,1048.9,5653.0,1048.68,1049.09,1048.0,1048.9,5653.0
2019-04-10 11:20:00,1048.91,1050.6,1048.9,1049.78,5783.0,1048.91,1050.6,1048.9,1049.78,5783.0
2019-04-10 11:25:00,1049.7,1051.28,1049.7,1051.28,2400.0,1049.7,1051.28,1049.7,1051.28,2400.0
2019-04-10 11:30:00,1051.6,1053.55,1051.6,1053.36,1720.0,1051.6,1053.55,1051.6,1053.36,1720.0
2019-04-10 11:35:00,1053.96,1056.15,1053.9,1056.15,5427.0,1053.96,1056.15,1053.9,1056.15,5427.0
2019-04-10 11:40:00,1056.15,1057.0,1054.49,1055.46,4030.0,1056.15,1057.0,1054.49,1055.46,4030.0
2019-04-10 11:45:00,1055.92,1056.99,1055.6,1056.32,1633.0,1055.92,1056.99,1055.6,1056.32,1633.0
2019-04-10 11:50:00,1057.03,1057.03,1055.16,1055.4,1100.0,1057.03,1057.03,1055.16,1055.4,1100.0
2019-04-10 11:55:00,1055.7,1055.7,1054.99,1055.61,1300.0,1055.7,1055.7,1054.99,1055.61,1300.0
2019-04-10 12:00:00,1057.22,1057.48,1056.4,1057.3,3032.0,1057.22,1057.48,1056.4,1057.3,3032.0
2019-04-10 12:05:00,1057.36,1058.47,1057.36,1057.75,2178.0,1057.36,1058.47,1057.36,1057.75,2178.0
2019-04-10 12:10:00,1057.49,1058.3,1057.39,1057.71,4551.0,1057.49,1058.3,1057.39,1057.71,4551.0
2019-04-10 12:15:00,1058.11,1058.28,1057.22,1057.51,1305.0,1058.11,1058.28,1057.22,1057.51,1305.0
2019-04-10 12:20:00,1057.51,1057.51,1057.51,1057.51,0.0,1057.51,1057.51,1057.51,1057.51,0.0
2019-04-10 12:25:00,1057.22,1059.26,1057.22,1059.26,1800.0,1057.22,1059.26,1057.22,1059.26,1800.0
2019-04-10 12:30:00,1058.76,1058.82,1058.31,1058.67,800.0,1058.76,1058.82,1058.31,1058.67,800.0
2019-04-10 12:35:00,1058.26,1058.26,1057.26,1057.33,1300.0,1058.26,1058.26,1057.26,1057.33,1300.0
2019-04-10 12:40:00,1057.2,1058.26,1057.2,1058.26,500.0,1057.2,1058.26,1057.2,1058.26,500.0
2019-04-10 12:45:00,1058.37,1058.57,1058.37,1058.5,600.0,1058.37,1058.57,1058.37,1058.5,600.0
2019-04-10 12:50:00,1058.85,1058.85,1058.17,1058.18,700.0,1058.85,1058.85,1058.17,1058.18,700.0
2019-04-10 12:55:00,1058.26,1059.03,1058.03,1058.41,2400.0,1058.26,1059.03,1058.03,1058.41,2400.0
2019-04-10 13:00:00,1058.57,1058.74,1058.03,1058.05,800.0,1058.57,1058.74,1058.03,1058.05,800.0
2019-04-10 13:05:00,1057.75,1057.96,1057.56,1057.71,800.0,1057.75,1057.96,1057.56,1057.71,800.0
2019-04-10 13:10:00,1057.69,1057.83,1057.15,1057.15,1000.0,1057.69,1057.83,1057.15,1057.15,1000.0
2019-04-10 13:15:00,1056.9,1057.45,1056.89,1057.44,900.0,1056.9,1057.45,1056.89,1057.44,900.0
2019-04-10 13:20:00,1057.43,1058.79,1057.43,1058.79,600.0,1057.43,1058.79,1057.43,1058.79,600.0
2019-04-10 13:25:00,1058.36,1058.98,1057.36,1057.36,1800.0,1058.36,1058.98,1057.36,1057.36,1800.0
2019-04-10 13:30:00,1057.42,1057.54,1057.05,1057.06,1200.0,1057.42,1057.54,1057.05,1057.06,1200.0
2019-04-10 13:35:00,1057.38,1057.8,1056.1,1056.4,3400.0,1057.38,1057.8,1056.1,1056.4,3400.0
2019-04-10 13:40:00,1056.37,1056.44,1055.92,1056.01,800.0,1056.37,1056.44,1055.92,1056.01,800.0
2019-04-10 13:45:00,1056.4,1056.42,1056.4,1056.42,300.0,1056.4,1056.42,1056.4,1056.42,300.0
2019-04-10 13:50:00,1056.85,1057.63,1056.85,1057.63,600.0,1056.85,1057.63,1056.85,1057.63,600.0
2019-04-10 13:55:00,1058.24,1059.7,1057.91,1059.14,2200.0,1058.24,1059.7,1057.91,1059.14,2200.0
2019-04-10 14:00:00,1059.49,1059.74,1059.29,1059.29,900.0,1059.49,1059.74,1059.29,1059.29,900.0
2019-04-10 14:05:00,1058.97,1058.98,1057.86,1058.11,1300.0,1058.97,1058.98,1057.86,1058.11,1300.0
2019-04-10 14:10:00,1058.37,1058.88,1058.37,1058.88,700.0,1058.37,1058.88,1058.37,1058.88,700.0
2019-04-10 14:15:00,1058.91,1059.26,1058.56,1059.15,1045.0,1058.91,1059.26,1058.56,1059.15,1045.0
2019-04-10 14:20:00,1058.98,1060.0,1058.22,1060.0,2168.0,1058.98,1060.0,1058.22,1060.0,2168.0
2019-04-10 14:25:00,1059.72,1061.08,1059.31,1061.08,10202.0,1059.72,1061.08,1059.31,1061.08,10202.0
2019-04-10 14:30:00,1060.74,1060.74,1059.41,1059.64,1486.0,1060.74,1060.74,1059.41,1059.64,1486.0
2019-04-10 14:35:00,1060.03,1060.47,1058.99,1059.09,1500.0,1060.03,1060.47,1058.99,1059.09,1500.0
2019-04-10 14:40:00,1059.41,1060.41,1059.23,1059.78,1500.0,1059.41,1060.41,1059.23,1059.78,1500.0
2019-04-10 14:45:00,1059.59,1060.04,1059.58,1060.04,800.0,1059.59,1060.04,1059.58,1060.04,800.0
2019-04-10 14:50:00,1060.01,1060.93,1059.75,1060.76,2554.0,1060.01,1060.93,1059.75,1060.76,2554.0
2019-04-10 14:55:00,1060.76,1061.15,1060.55,1060.55,1880.0,1060.76,1061.15,1060.55,1060.55,1880.0
2019-04-10 15:00:00,1060.55,1061.35,1060.5,1061.35,1200.0,1060.55,1061.35,1060.5,1061.35,1200.0
2019-04-10 15:05:00,1061.3,1061.61,1060.76,1061.46,1100.0,1061.3,1061.61,1060.76,1061.46,1100.0
2019-04-10 15:10:00,1061.95,1062.21,1061.62,1061.89,1320.0,1061.95,1062.21,1061.62,1061.89,1320.0
2019-04-10 15:15:00,1061.98,1062.52,1061.98,1062.19,425.0,1061.98,1062.52,1061.98,1062.19,425.0
2019-04-10 15:20:00,1062.09,1062.09,1060.8,1060.82,1100.0,1062.09,1062.09,1060.8,1060.82,1100.0
2019-04-10 15:25:00,1060.57,1061.11,1060.56,1060.86,600.0,1060.57,1061.11,1060.56,1060.86,600.0
2019-04-10 15:30:00,1060.85,1060.87,1059.99,1060.84,1500.0,1060.85,1060.87,1059.99,1060.84,1500.0
2019-04-10 15:35:00,1061.0,1061.44,1061.0,1061.43,400.0,1061.0,1061.44,1061.0,1061.43,400.0
2019-04-10 15:40:00,1061.14,1061.14,1060.24,1060.71,2205.0,1061.14,1061.14,1060.24,1060.71,2205.0
2019-04-10 15:45:00,1060.54,1060.61,1059.45,1059.63,1789.0,1060.54,1060.61,1059.45,1059.63,1789.0
2019-04-10 15:50:00,1059.82,1060.76,1059.26,1060.33,3407.0,1059.82,1060.76,1059.26,1060.33,3407.0
2019-04-10 15:55:00,1060.33,1061.19,1059.52,1061.14,8589.0,1060.33,1061.19,1059.52,1061.14,8589.0
2019-04-11 09:30:00,1063.67,1065.1,1059.97,1062.63,2796.0,1063.67,1065.1,1059.97,1062.63,2796.0
2019-04-11 09:35:00,1063.08,1066.72,1061.14,1061.14,9658.0,1063.08,1066.72,1061.14,1061.14,9658.0
2019-04-11 09:40:00,1062.13,1063.69,1058.73,1061.54,8346.0,1062.13,1063.69,1058.73,1061.54,8346.0
2019-04-11 09:45:00,1061.5,1063.66,1060.12,1062.76,6203.0,1061.5,1063.66,1060.12,1062.76,6203.0
2019-04-11 09:50:00,1062.9,1063.33,1061.22,1061.22,1300.0,1062.9,1063.33,1061.22,1061.22,1300.0
2019-04-11 09:55:00,1061.44,1062.27,1059.62,1062.27,1600.0,1061.44,1062.27,1059.62,1062.27,1600.0
2019-04-11 10:00:00,1062.4,1062.4,1059.62,1061.12,2000.0,1062.4,1062.4,1059.62,1061.12,2000.0
2019-04-11 10:05:00,1062.43,1062.57,1062.3,1062.32,800.0,1062.43,1062.57,1062.3,1062.32,800.0
2019-04-11 10:10:00,1063.25,1063.97,1062.2,1063.02,1000.0,1063.25,1063.97,1062.2,1063.02,1000.0
2019-04-11 10:15:00,1062.52,1062.6,1061.36,1062.52,2655.0,1062.52,1062.6,1061.36,1062.52,2655.0
2019-04-11 10:20:00,1062.51,1062.6,1062.12,1062.24,600.0,1062.51,1062.6,1062.12,1062.24,600.0
2019-04-11 10:25:00,1062.4,1062.4,1061.7,1061.82,600.0,1062.4,1062.4,1061.7,1061.82,600.0
2019-04-11 10:30:00,1062.6,1062.71,1062.6,1062.62,300.0,1062.6,1062.71,1062.6,1062.62,300.0
2019-04-11 10:35:00,1062.6,1062.6,1060.99,1060.99,1050.0,1062.6,1062.6,1060.99,1060.99,1050.0
2019-04-11 10:40:00,1060.56,1061.14,1060.56,1060.85,1000.0,1060.56,1061.14,1060.56,1060.85,1000.0
2019-04-11 10:45:00,1061.49,1062.26,1061.49,1061.69,1601.0,1061.49,1062.26,1061.49,1061.69,1601.0
2019-04-11 10:50:00,1061.69,1061.8,1061.35,1061.35,300.0,1061.69,1061.8,1061.35,1061.35,300.0
2019-04-11 10:55:00,1060.67,1062.01,1060.67,1062.01,300.0,1060.67,1062.01,1060.67,1062.01,300.0
2019-04-11 11:00:00,1061.62,1064.45,1061.61,1064.4,2981.0,1061.62,1064.45,1061.61,1064.4,2981.0
2019-04-11 11:05:00,1065.0,1065.0,1063.92,1064.52,1368.0,1065.0,1065.0,1063.92,1064.52,1368.0
2019-04-11 11:10:00,1064.99,1066.24,1064.78,1065.42,1200.0,1064.99,1066.24,1064.78,1065.42,1200.0
2019-04-11 11:15:00,1065.46,1065.89,1065.46,1065.87,300.0,1065.46,1065.89,1065.46,1065.87,300.0
2019-04-11 11:20:00,1065.49,1066.44,1065.48,1066.44,1480.0,1065.49,1066.44,1065.48,1066.44,1480.0
2019-04-11 11:25:00,1066.0,1066.99,1066.0,1066.99,500.0,1066.0,1066.99,1066.0,1066.99,500.0
2019-04-11 11:30:00,1066.91,1066.91,1065.96,1065.96,2993.0,1066.91,1066.91,1065.96,1065.96,2993.0
2019-04-11 11:35:00,1066.28,1066.41,1066.06,1066.22,805.0,1066.28,1066.41,1066.06,1066.22,805.0
2019-04-11 11:40:00,1065.0,1065.0,1063.43,1063.53,1789.0,1065.0,1065.0,1063.43,1063.53,1789.0
2019-04-11 11:45:00,1063.25,1064.23,1063.25,1063.68,3213.0,1063.25,1064.23,1063.25,1063.68,3213.0
2019-04-11 11:50:00,1063.27,1063.27,1061.9,1062.46,980.0,1063.27,1063.27,1061.9,1062.46,980.0
2019-04-11 11:55:00,1063.1,1064.47,1062.84,1064.47,3200.0,1063.1,1064.47,1062.84,1064.47,3200.0
2019-04-11 12:00:00,1064.66,1065.7,1064.65,1065.45,1800.0,1064.66,1065.7,1064.65,1065.45,1800.0
2019-04-11 12:05:00,1065.7,1066.88,1065.7,1066.88,1080.0,1065.7,1066.88,1065.7,1066.88,1080.0
2019-04-11 12:10:00,1066.75,1066.75,1066.75,1066.75,100.0,1066.75,1066.75,1066.75,1066.75,100.0
2019-04-11 12:15:00,1067.03,1067.26,1066.7,1067.04,924.0,1067.03,1067.26,1066.7,1067.04,924.0
2019-04-11 12:20:00,1067.17,1067.44,1066.65,1066.66,2791.0,1067.17,1067.44,1066.65,1066.66,2791.0
2019-04-11 12:25:00,1065.89,1066.21,1065.49,1065.5,1400.0,1065.89,1066.21,1065.49,1065.5,1400.0
2019-04-11 12:30:00,1065.07,1065.85,1064.62,1064.92,1000.0,1065.07,1065.85,1064.62,1064.92,1000.0
2019-04-11 12:35:00,1065.16,1066.16,1065.16,1066.15,400.0,1065.16,1066.16,1065.16,1066.15,400.0
2019-04-11 12:40:00,1065.95,1065.95,1064.63,1065.88,505.0,1065.95,1065.95,1064.63,1065.88,505.0
2019-04-11 12:45:00,1066.0,1066.1,1065.11,1065.12,2228.0,1066.0,1066.1,1065.11,1065.12,2228.0
2019-04-11 12:50:00,1064.72,1065.24,1064.64,1064.64,400.0,1064.72,1065.24,1064.64,1064.64,400.0
2019-04-11 12:55:00,1065.12,1065.6,1065.12,1065.52,300.0,1065.12,1065.6,1065.12,1065.52,300.0
2019-04-11 13:00:00,1065.32,1065.61,1064.95,1064.95,1000.0,1065.32,1065.61,1064.95,1064.95,1000.0
2019-04-11 13:05:00,1064.15,1064.15,1063.0,1063.49,400.0,1064.15,1064.15,1063.0,1063.49,400.0
2019-04-11 13:10:00,1063.04,1063.04,1061.63,1061.63,1351.0,1063.04,1063.04,1061.63,1061.63,1351.0
2019-04-11 13:15:00,1062.45,1062.96,1062.17,1062.89,1310.0,1062.45,1062.96,1062.17,1062.89,1310.0
2019-04-11 13:20:00,1062.96,1062.96,1062.46,1062.46,906.0,1062.96,1062.96,1062.46,1062.46,906.0
2019-04-11 13:25:00,1061.66,1061.66,1060.75,1060.75,1880.0,1061.66,1061.66,1060.75,1060.75,1880.0
2019-04-11 13:30:00,1061.6,1063.17,1060.65,1062.1,1600.0,1061.6,1063.17,1060.65,1062.1,1600.0
2019-04-11 13:35:00,1062.21,1062.58,1061.73,1061.73,1100.0,1062.21,1062.58,1061.73,1061.73,1100.0
2019-04-11 13:40:00,1062.29,1063.22,1062.13,1063.22,1220.0,1062.29,1063.22,1062.13,1063.22,1220.0
2019-04-11 13:45:00,1063.76,1064.25,1063.56,1064.25,500.0,1063.76,1064.25,1063.56,1064.25,500.0
2019-04-11 13:50:00,1065.51,1065.51,1064.92,1064.92,200.0,1065.51,1065.51,1064.92,1064.92,200.0
2019-04-11 13:55:00,1064.75,1065.0,1064.26,1064.36,900.0,1064.75,1065.0,1064.26,1064.36,900.0
2019-04-11 14:00:00,1064.35,1065.92,1064.23,1065.51,1301.0,1064.35,1065.92,1064.23,1065.51,1301.0
2019-04-11 14:05:00,1065.44,1066.32,1065.31,1066.32,2702.0,1065.44,1066.32,1065.31,1066.32,2702.0
2019-04-11 14:10:00,1066.34,1069.04,1066.34,1068.39,2000.0,1066.34,1069.04,1066.34,1068.39,2000.0
2019-04-11 14:15:00,1067.97,1068.42,1067.85,1067.85,900.0,1067.97,1068.42,1067.85,1067.85,900.0
2019-04-11 14:20:00,1067.81,1067.83,1066.2,1066.21,2000.0,1067.81,1067.83,1066.2,1066.21,2000.0
2019-04-11 14:25:00,1065.9,1065.9,1064.68,1065.11,1500.0,1065.9,1065.9,1064.68,1065.11,1500.0
2019-04-11 14:30:00,1065.7,1067.0,1065.7,1066.98,800.0,1065.7,1067.0,1065.7,1066.98,800.0
2019-04-11 14:35:00,1066.96,1067.04,1066.96,1067.04,500.0,1066.96,1067.04,1066.96,1067.04,500.0
2019-04-11 14:40:00,1067.15,1068.07,1067.15,1067.83,2300.0,1067.15,1068.07,1067.15,1067.83,2300.0
2019-04-11 14:45:00,1068.29,1068.72,1068.29,1068.53,600.0,1068.29,1068.72,1068.29,1068.53,600.0
2019-04-11 14:50:00,1069.0,1069.2,1068.47,1068.47,1583.0,1069.0,1069.2,1068.47,1068.47,1583.0
2019-04-11 14:55:00,1068.45,1069.46,1068.45,1069.46,1000.0,1068.45,1069.46,1068.45,1069.46,1000.0
2019-04-11 15:00:00,1069.72,1070.61,1069.49,1070.61,3182.0,1069.72,1070.61,1069.49,1070.61,3182.0
2019-04-11 15:05:00,1070.5,1070.92,1067.83,1068.23,4200.0,1070.5,1070.92,1067.83,1068.23,4200.0
2019-04-11 15:10:00,1068.23,1068.38,1067.29,1067.29,1979.0,1068.23,1068.38,1067.29,1067.29,1979.0
2019-04-11 15:15:00,1067.69,1068.42,1067.43,1068.12,2384.0,1067.69,1068.42,1067.43,1068.12,2384.0
2019-04-11 15:20:00,1068.12,1068.52,1068.03,1068.52,600.0,1068.12,1068.52,1068.03,1068.52,600.0
2019-04-11 15:25:00,1068.83,1068.83,1067.92,1068.2,1878.0,1068.83,1068.83,1067.92,1068.2,1878.0
2019-04-11 15:30:00,1067.81,1068.71,1067.68,1068.53,1900.0,1067.81,1068.71,1067.68,1068.53,1900.0
2019-04-11 15:35:00,1068.63,1069.29,1068.63,1068.97,2718.0,1068.63,1069.29,1068.63,1068.97,2718.0
2019-04-11 15:40:00,1068.95,1069.24,1068.76,1069.21,2100.0,1068.95,1069.24,1068.76,1069.21,2100.0
2019-04-11 15:45:00,1068.9,1069.15,1068.04,1068.46,2700.0,1068.9,1069.15,1068.04,1068.46,2700.0
2019-04-11 15:50:00,1068.28,1068.47,1067.13,1067.89,3370.0,1068.28,1068.47,1067.13,1067.89,3370.0
2019-04-11 15:55:00,1068.2,1068.88,1067.79,1068.45,10786.0,1068.2,1068.88,1067.79,1068.45,10786.0
2019-04-12 09:30:00,1069.85,1069.85,1069.85,1069.85,1180.0,1069.85,1069.85,1069.85,1069.85,1180.0
2019-04-12 09:35:00,1070.35,1072.23,1066.59,1066.59,1950.0,1070.35,1072.23,1066.59,1066.59,1950.0
2019-04-12 09:40:00,1068.43,1068.97,1066.95,1066.95,500.0,1068.43,1068.97,1066.95,1066.95,500.0
2019-04-12 09:45:00,1070.26,1071.02,1069.23,1069.23,950.0,1070.26,1071.02,1069.23,1069.23,950.0
2019-04-12 09:50:00,1069.71,1069.71,1068.92,1068.93,600.0,1069.71,1069.71,1068.92,1068.93,600.0
2019-04-12 09:55:00,1067.01,1068.78,1065.55,1066.67,1836.0,1067.01,1068.78,1065.55,1066.67,1836.0
2019-04-12 10:00:00,1063.76,1063.76,1061.72,1062.76,500.0,1063.76,1063.76,1061.72,1062.76,500.0
2019-04-12 10:05:00,1062.97,1064.32,1062.97,1064.32,1304.0,1062.97,1064.32,1062.97,1064.32,1304.0
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 10:15:00,1062.82,1062.82,1062.82,1062.82,0.0,1062.82,1062.82,1062.82,1062.82,0.0
2019-04-12 10:20:00,1062.89,1063.32,1062.61,1063.02,400.0,1062.89,1063.32,1062.61,1063.02,400.0
2019-04-12 10:25:00,1062.76,1065.37,1062.76,1065.0,3110.0,1062.76,1065.37,1062.76,1065.0,3110.0
2019-04-12 10:30:00,1065.83,1067.0,1065.05,1065.35,3944.0,1065.83,1067.0,1065.05,1065.35,3944.0
2019-04-12 10:35:00,1066.93,1067.6,1066.06,1066.06,2644.0,1066.93,1067.6,1066.06,1066.06,2644.0
2019-04-12 10:40:00,1066.0,1066.0,1064.94,1065.74,1200.0,1066.0,1066.0,1064.94,1065.74,1200.0
2019-04-12 10:45:00,1065.15,1066.15,1064.84,1065.82,1100.0,1065.15,1066.15,1064.84,1065.82,1100.0
2019-04-12 10:50:00,1064.82,1064.83,1063.67,1063.67,320.0,1064.82,1064.83,1063.67,1063.67,320.0
2019-04-12 10:55:00,1063.36,1064.17,1062.31,1062.8,2200.0,1063.36,1064.17,1062.31,1062.8,2200.0
2019-04-12 11:00:00,1062.93,1063.0,1062.21,1062.57,2800.0,1062.93,1063.0,1062.21,1062.57,2800.0
2019-04-12 11:05:00,1063.37,1063.37,1061.42,1062.0,1528.0,1063.37,1063.37,1061.42,1062.0,1528.0
2019-04-12 11:10:00,1061.42,1061.71,1060.94,1061.65,800.0,1061.42,1061.71,1060.94,1061.65,800.0
2019-04-12 11:15:00,1061.51,1061.88,1061.32,1061.34,1401.0,1061.51,1061.88,1061.32,1061.34,1401.0
2019-04-12 11:20:00,1061.92,1062.81,1061.92,1062.81,600.0,1061.92,1062.81,1061.92,1062.81,600.0
2019-04-12 11:25:00,1062.94,1063.29,1062.78,1063.29,870.0,1062.94,1063.29,1062.78,1063.29,870.0
2019-04-12 11:30:00,1063.54,1063.59,1062.63,1063.28,1454.0,1063.54,1063.59,1062.63,1063.28,1454.0
2019-04-12 11:35:00,1063.66,1063.87,1060.68,1061.32,2900.0,1063.66,1063.87,1060.68,1061.32,2900.0
2019-04-12 11:40:00,1061.33,1063.0,1060.94,1061.96,3300.0,1061.33,1063.0,1060.94,1061.96,3300.0
2019-04-12 11:45:00,1061.13,1061.62,1061.12,1061.16,300.0,1061.13,1061.62,1061.12,1061.16,300.0
2019-04-12 11:50:00,1061.33,1061.64,1057.72,1057.75,2800.0,1061.33,1061.64,1057.72,1057.75,2800.0
2019-04-12 11:55:00,1056.75,1057.23,1055.96,1056.99,4108.0,1056.75,1057.23,1055.96,1056.99,4108.0
2019-04-12 12:00:00,1056.75,1057.6,1055.77,1056.89,3700.0,1056.75,1057.6,1055.77,1056.89,3700.0
2019-04-12 12:05:00,1057.07,1059.88,1055.02,1057.1,2293.0,1057.07,1059.88,1055.02,1057.1,2293.0
2019-04-12 12:10:00,1056.84,1060.17,1056.84,1057.63,3200.0,1056.84,1060.17,1056.84,1057.63,3200.0
2019-04-12 12:15:00,1058.77,1060.28,1058.13,1058.54,3200.0,1058.77,1060.28,1058.13,1058.54,3200.0
2019-04-12 12:20:00,1060.02,1061.17,1059.24,1061.17,3483.0,1060.02,1061.17,1059.24,1061.17,3483.0
2019-04-12 12:25:00,1061.21,1061.21,1060.26,1060.26,980.0,1061.21,1061.21,1060.26,1060.26,980.0
2019-04-12 12:30:00,1060.31,1060.69,1060.31,1060.68,300.0,1060.31,1060.69,1060.31,1060.68,300.0
2019-04-12 12:35:00,1060.9,1060.94,1060.03,1060.03,800.0,1060.9,1060.94,1060.03,1060.03,800.0
2019-04-12 12:40:00,1060.24,1061.11,1060.16,1060.75,1020.0,1060.24,1061.11,1060.16,1060.75,1020.0
2019-04-12 12:45:00,1060.74,1061.59,1060.71,1061.59,600.0,1060.74,1061.59,1060.71,1061.59,600.0
2019-04-12 12:50:00,1062.02,1062.05,1061.35,1061.36,929.0,1062.02,1062.05,1061.35,1061.36,929.0
2019-04-12 12:55:00,1061.04,1061.04,1060.52,1060.53,600.0,1061.04,1061.04,1060.52,1060.53,600.0
2019-04-12 13:00:00,1060.84,1061.27,1060.3,1060.43,1400.0,1060.84,1061.27,1060.3,1060.43,1400.0
2019-04-12 13:05:00,1060.09,1060.81,1060.08,1060.81,400.0,1060.09,1060.81,1060.08,1060.81,400.0
2019-04-12 13:10:00,1060.97,1061.32,1060.86,1060.87,600.0,1060.97,1061.32,1060.86,1060.87,600.0
2019-04-12 13:15:00,1060.63,1060.63,1060.11,1060.23,900.0,1060.63,1060.63,1060.11,1060.23,900.0
2019-04-12 13:20:00,1060.79,1060.79,1058.74,1060.05,1700.0,1060.79,1060.79,1058.74,1060.05,1700.0
2019-04-12 13:25:00,1060.26,1060.48,1060.15,1060.15,400.0,1060.26,1060.48,1060.15,1060.15,400.0
2019-04-12 13:30:00,1060.23,1060.23,1060.1,1060.1,200.0,1060.23,1060.23,1060.1,1060.1,200.0
2019-04-12 13:35:00,1060.17,1060.2,1059.8,1059.8,300.0,1060.17,1060.2,1059.8,1059.8,300.0
2019-04-12 13:40:00,1060.32,1060.53,1059.22,1059.69,3200.0,1060.32,1060.53,1059.22,1059.69,3200.0
2019-04-12 13:45:00,1059.46,1059.46,1058.32,1058.32,900.0,1059.46,1059.46,1058.32,1058.32,900.0
2019-04-12 13:50:00,1058.6,1058.6,1057.77,1057.83,1200.0,1058.6,1058.6,1057.77,1057.83,1200.0
2019-04-12 13:55:00,1057.99,1058.45,1057.72,1058.21,1600.0,1057.99,1058.45,1057.72,1058.21,1600.0
2019-04-12 14:00:00,1058.69,1058.95,1058.06,1058.81,1301.0,1058.69,1058.95,1058.06,1058.81,1301.0
2019-04-12 14:05:00,1058.6,1058.72,1058.02,1058.72,1500.0,1058.6,1058.72,1058.02,1058.72,1500.0
2019-04-12 14:10:00,1058.72,1058.72,1058.72,1058.72,0.0,1058.72,1058.72,1058.72,1058.72,0.0
2019-04-12 14:15:00,1060.64,1060.89,1060.28,1060.88,1400.0,1060.64,1060.89,1060.28,1060.88,1400.0
2019-04-12 14:20:00,1060.29,1060.57,1059.73,1060.26,708.0,1060.29,1060.57,1059.73,1060.26,708.0
2019-04-12 14:25:00,1060.06,1060.56,1060.06,1060.18,700.0,1060.06,1060.56,1060.06,1060.18,700.0
2019-04-12 14:30:00,1060.08,1060.08,1059.42,1059.42,700.0,1060.08,1060.08,1059.42,1059.42,700.0
2019-04-12 14:35:00,1058.89,1059.72,1058.73,1058.73,1500.0,1058.89,1059.72,1058.73,1058.73,1500.0
2019-04-12 14:40:00,1059.44,1059.44,1059.43,1059.44,100.0,1059.44,1059.44,1059.43,1059.44,100.0
2019-04-12 14:45:00,1059.24,1059.46,1059.24,1059.46,200.0,1059.24,1059.46,1059.24,1059.46,200.0
2019-04-12 14:50:00,1059.0,1059.0,1058.92,1058.92,500.0,1059.0,1059.0,1058.92,1058.92,500.0
2019-04-12 14:55:00,1059.07,1061.01,1059.03,1061.01,1000.0,1059.07,1061.01,1059.03,1061.01,1000.0
2019-04-12 15:00:00,1061.39,1062.32,1061.39,1062.02,1300.0,1061.39,1062.32,1061.39,1062.02,1300.0
2019-04-12 15:05:00,1061.85,1061.85,1061.22,1061.4,801.0,1061.85,1061.85,1061.22,1061.4,801.0
2019-04-12 15:10:00,1061.29,1062.11,1061.25,1062.08,3400.0,1061.29,1062.11,1061.25,1062.08,3400.0
2019-04-12 15:15:00,1062.28,1063.0,1062.28,1062.58,1000.0,1062.28,1063.0,1062.28,1062.58,1000.0
2019-04-12 15:20:00,1062.42,1062.64,1062.41,1062.63,700.0,1062.42,1062.64,1062.41,1062.63,700.0
2019-04-12 15:25:00,1062.66,1062.67,1061.82,1062.14,1700.0,1062.66,1062.67,1061.82,1062.14,1700.0
2019-04-12 15:30:00,1062.18,1062.47,1062.04,1062.47,2740.0,1062.18,1062.47,1062.04,1062.47,2740.0
2019-04-12 15:35:00,1062.47,1064.3,1062.47,1063.83,2402.0,1062.47,1064.3,1062.47,1063.83,2402.0
2019-04-12 15:40:00,1063.48,1063.69,1062.86,1062.86,2100.0,1063.48,1063.69,1062.86,1062.86,2100.0
2019-04-12 15:45:00,1063.1,1063.1,1061.59,1062.19,2391.0,1063.1,1063.1,1061.59,1062.19,2391.0
2019-04-12 15:50:00,1061.43,1061.95,1061.0,1061.39,3054.0,1061.43,1061.95,1061.0,1061.39,3054.0
2019-04-12 15:55:00,1061.14,1062.12,1059.72,1060.85,11855.0,1061.14,1062.12,1059.72,1060.85,11855.0
2019-04-15 09:30:00,1064.31,1068.38,1064.31,1066.56,4630.0,1064.31,1068.38,1064.31,1066.56,4630.0
2019-04-15 09:35:00,1065.18,1067.4,1062.37,1067.04,1500.0,1065.18,1067.4,1062.37,1067.04,1500.0
2019-04-15 09:40:00,1066.27,1071.29,1065.33,1065.34,2900.0,1066.27,1071.29,1065.33,1065.34,2900.0
2019-04-15 09:45:00,1066.95,1070.99,1066.51,1070.48,2700.0,1066.95,1070.99,1066.51,1070.48,2700.0
2019-04-15 09:50:00,1069.09,1070.72,1068.55,1069.81,1507.0,1069.09,1070.72,1068.55,1069.81,1507.0
2019-04-15 09:55:00,1070.88,1070.88,1068.35,1069.58,2000.0,1070.88,1070.88,1068.35,1069.58,2000.0
2019-04-15 10:00:00,1069.76,1072.44,1069.76,1072.3,3085.0,1069.76,1072.44,1069.76,1072.3,3085.0
2019-04-15 10:05:00,1073.0,1074.67,1072.21,1072.59,2200.0,1073.0,1074.67,1072.21,1072.59,2200.0
2019-04-15 10:10:00,1072.83,1074.63,1071.5,1071.85,2615.0,1072.83,1074.63,1071.5,1071.85,2615.0
2019-04-15 10:15:00,1071.19,1071.2,1069.41,1069.96,800.0,1071.19,1071.2,1069.41,1069.96,800.0
2019-04-15 10:20:00,1071.0,1071.5,1069.46,1071.5,6089.0,1071.0,1071.5,1069.46,1071.5,6089.0
2019-04-15 10:25:00,1070.3,1071.01,1069.71,1070.16,3100.0,1070.3,1071.01,1069.71,1070.16,3100.0
2019-04-15 10:30:00,1070.6,1071.03,1068.71,1068.71,3160.0,1070.6,1071.03,1068.71,1068.71,3160.0
2019-04-15 10:35:00,1069.5,1069.5,1067.86,1067.86,1200.0,1069.5,1069.5,1067.86,1067.86,1200.0
2019-04-15 10:40:00,1066.51,1066.67,1065.39,1065.4,2100.0,1066.51,1066.67,1065.39,1065.4,2100.0
2019-04-15 10:45:00,1066.05,1066.72,1066.0,1066.38,500.0,1066.05,1066.72,1066.0,1066.38,500.0
2019-04-15 10:50:00,1066.38,1066.65,1066.37,1066.65,200.0,1066.38,1066.65,1066.37,1066.65,200.0
2019-04-15 10:55:00,1066.62,1067.28,1065.36,1065.36,3000.0,1066.62,1067.28,1065.36,1065.36,3000.0
2019-04-15 11:00:00,1066.01,1066.01,1064.9,1065.54,1100.0,1066.01,1066.01,1064.9,1065.54,1100.0
2019-04-15 11:05:00,1066.61,1068.66,1066.6,1067.49,1500.0,1066.61,1068.66,1066.6,1067.49,1500.0
2019-04-15 11:10:00,1068.2,1068.2,1065.53,1066.29,2300.0,1068.2,1068.2,1065.53,1066.29,2300.0
2019-04-15 11:15:00,1065.23,1066.38,1064.46,1066.02,1300.0,1065.23,1066.38,1064.46,1066.02,1300.0
2019-04-15 11:20:00,1066.23,1066.66,1064.37,1065.52,1837.0,1066.23,1066.66,1064.37,1065.52,1837.0
2019-04-15 11:25:00,1065.83,1066.09,1064.6,1066.0,4588.0,1065.83,1066.09,1064.6,1066.0,4588.0
2019-04-15 11:30:00,1066.51,1067.45,1065.45,1065.99,2334.0,1066.51,1067.45,1065.45,1065.99,2334.0
2019-04-15 11:35:00,1065.63,1065.99,1064.17,1064.18,1457.0,1065.63,1065.99,1064.17,1064.18,1457.0
2019-04-15 11:40:00,1063.92,1063.96,1062.76,1063.13,852.0,1063.92,1063.96,1062.76,1063.13,852.0
2019-04-15 11:45:00,1063.03,1063.03,1062.29,1062.29,900.0,1063.03,1063.03,1062.29,1062.29,900.0
2019-04-15 11:50:00,1062.21,1062.57,1061.9,1061.9,1900.0,1062.21,1062.57,1061.9,1061.9,1900.0
2019-04-15 11:55:00,1062.21,1063.04,1061.05,1061.06,4194.0,1062.21,1063.04,1061.05,1061.06,4194.0
2019-04-15 12:00:00,1061.01,1061.59,1060.2,1060.2,2100.0,1061.01,1061.59,1060.2,1060.2,2100.0
2019-04-15 12:05:00,1059.76,1060.58,1059.76,1059.79,1100.0,1059.76,1060.58,1059.76,1059.79,1100.0
2019-04-15 12:10:00,1059.31,1059.32,1058.46,1058.46,1450.0,1059.31,1059.32,1058.46,1058.46,1450.0
2019-04-15 12:15:00,1058.28,1060.45,1058.23,1060.44,2100.0,1058.28,1060.45,1058.23,1060.44,2100.0
2019-04-15 12:20:00,1060.06,1061.25,1060.04,1060.47,1700.0,1060.06,1061.25,1060.04,1060.47,1700.0
2019-04-15 12:25:00,1060.63,1060.63,1059.53,1059.74,700.0,1060.63,1060.63,1059.53,1059.74,700.0
2019-04-15 12:30:00,1059.71,1059.71,1058.8,1058.8,900.0,1059.71,1059.71,1058.8,1058.8,900.0
2019-04-15 12:35:00,1058.22,1059.13,1058.22,1059.12,700.0,1058.22,1059.13,1058.22,1059.12,700.0
2019-04-15 12:40:00,1059.51,1061.16,1059.2,1060.22,5600.0,1059.51,1061.16,1059.2,1060.22,5600.0
2019-04-15 12:45:00,1060.18,1060.55,1057.82,1058.75,1600.0,1060.18,1060.55,1057.82,1058.75,1600.0
2019-04-15 12:50:00,1058.41,1059.11,1057.33,1059.11,5640.0,1058.41,1059.11,1057.33,1059.11,5640.0
2019-04-15 12:55:00,1059.44,1060.42,1059.43,1059.65,2991.0,1059.44,1060.42,1059.43,1059.65,2991.0
2019-04-15 13:00:00,1059.65,1060.69,1059.65,1060.68,600.0,1059.65,1060.69,1059.65,1060.68,600.0
2019-04-15 13:05:00,1060.45,1060.45,1060.37,1060.37,300.0,1060.45,1060.45,1060.37,1060.37,300.0
2019-04-15 13:10:00,1060.03,1062.5,1059.93,1062.47,6435.0,1060.03,1062.5,1059.93,1062.47,6435.0
2019-04-15 13:15:00,1062.81,1062.97,1061.39,1061.39,5716.0,1062.81,1062.97,1061.39,1061.39,5716.0
2019-04-15 13:20:00,1061.8,1062.44,1061.56,1062.0,2500.0,1061.8,1062.44,1061.56,1062.0,2500.0
2019-04-15 13:25:00,1061.93,1061.94,1061.1,1061.38,1700.0,1061.93,1061.94,1061.1,1061.38,1700.0
2019-04-15 13:30:00,1061.54,1062.91,1061.53,1062.9,2500.0,1061.54,1062.91,1061.53,1062.9,2500.0
2019-04-15 13:35:00,1063.62,1063.83,1063.62,1063.82,400.0,1063.62,1063.83,1063.62,1063.82,400.0
2019-04-15 13:40:00,1063.56,1063.57,1063.05,1063.17,1100.0,1063.56,1063.57,1063.05,1063.17,1100.0
2019-04-15 13:45:00,1063.61,1064.55,1063.61,1064.55,1321.0,1063.61,1064.55,1063.61,1064.55,1321.0
2019-04-15 13:50:00,1064.25,1064.35,1063.9,1064.0,800.0,1064.25,1064.35,1063.9,1064.0,800.0
2019-04-15 13:55:00,1064.67,1064.83,1062.8,1062.81,2497.0,1064.67,1064.83,1062.8,1062.81,2497.0
2019-04-15 14:00:00,1062.81,1063.04,1062.46,1062.46,1098.0,1062.81,1063.04,1062.46,1062.46,1098.0
2019-04-15 14:05:00,1062.73,1063.7,1062.73,1063.7,1101.0,1062.73,1063.7,1062.73,1063.7,1101.0
2019-04-15 14:10:00,1063.91,1063.91,1061.92,1062.65,1834.0,1063.91,1063.91,1061.92,1062.65,1834.0
2019-04-15 14:15:00,1062.67,1063.16,1061.79,1061.79,1375.0,1062.67,1063.16,1061.79,1061.79,1375.0
2019-04-15 14:20:00,1061.79,1062.48,1061.45,1062.13,2310.0,1061.79,1062.48,1061.45,1062.13,2310.0
2019-04-15 14:25:00,1062.13,1063.32,1062.13,1063.31,1501.0,1062.13,1063.32,1062.13,1063.31,1501.0
2019-04-15 14:30:00,1064.17,1064.2,1064.17,1064.2,600.0,1064.17,1064.2,1064.17,1064.2,600.0
2019-04-15 14:35:00,1064.2,1064.53,1064.17,1064.53,732.0,1064.2,1064.53,1064.17,1064.53,732.0
2019-04-15 14:40:00,1064.55,1065.28,1063.93,1064.96,4204.0,1064.55,1065.28,1063.93,1064.96,4204.0
2019-04-15 14:45:00,1064.09,1064.88,1063.96,1064.69,1800.0,1064.09,1064.88,1063.96,1064.69,1800.0
2019-04-15 14:50:00,1064.7,1064.89,1064.31,1064.54,4021.0,1064.7,1064.89,1064.31,1064.54,4021.0
2019-04-15 14:55:00,1064.95,1065.62,1064.95,1064.98,4111.0,1064.95,1065.62,1064.95,1064.98,4111.0
2019-04-15 15:00:00,1064.76,1065.13,1064.31,1064.81,3600.0,1064.76,1065.13,1064.31,1064.81,3600.0
2019-04-15 15:05:00,1065.62,1066.02,1065.62,1066.02,800.0,1065.62,1066.02,1065.62,1066.02,800.0
2019-04-15 15:10:00,1066.38,1066.48,1065.87,1066.1,2222.0,1066.38,1066.48,1065.87,1066.1,2222.0
2019-04-15 15:15:00,1066.11,1066.87,1065.83,1066.87,2492.0,1066.11,1066.87,1065.83,1066.87,2492.0
2019-04-15 15:20:00,1066.86,1066.86,1065.82,1065.82,1223.0,1066.86,1066.86,1065.82,1065.82,1223.0
2019-04-15 15:25:00,1065.97,1067.03,1065.97,1067.03,2905.0,1065.97,1067.03,1065.97,1067.03,2905.0
2019-04-15 15:30:00,1067.03,1067.03,1065.45,1065.45,2200.0,1067.03,1067.03,1065.45,1065.45,2200.0
2019-04-15 15:35:00,1065.73,1065.73,1063.22,1063.88,5390.0,1065.73,1065.73,1063.22,1063.88,5390.0
2019-04-15 15:40:00,1063.9,1064.48,1063.83,1063.92,3376.0,1063.9,1064.48,1063.83,1063.92,3376.0
2019-04-15 15:45:00,1063.57,1064.15,1063.19,1064.15,4693.0,1063.57,1064.15,1063.19,1064.15,4693.0
2019-04-15 15:50:00,1063.75,1064.05,1062.43,1062.43,6941.0,1063.75,1064.05,1062.43,1062.43,6941.0
2019-04-15 15:55:00,1063.74,1065.33,1063.62,1064.62,13102.0,1063.74,1065.33,1063.62,1064.62,13102.0
2019-04-16 09:30:00,1069.34,1069.35,1067.31,1067.65,2073.0,1069.34,1069.35,1067.31,1067.65,2073.0
2019-04-16 09:35:00,1068.58,1069.96,1066.37,1067.19,800.0,1068.58,1069.96,1066.37,1067.19,800.0
2019-04-16 09:40:00,1066.54,1068.24,1066.19,1066.7,500.0,1066.54,1068.24,1066.19,1066.7,500.0
2019-04-16 09:45:00,1066.61,1066.61,1064.79,1065.04,3300.0,1066.61,1066.61,1064.79,1065.04,3300.0
2019-04-16 09:50:00,1065.64,1066.58,1063.99,1066.2,1900.0,1065.64,1066.58,1063.99,1066.2,1900.0
2019-04-16 09:55:00,1064.9,1064.9,1062.28,1063.65,2100.0,1064.9,1064.9,1062.28,1063.65,2100.0
2019-04-16 10:00:00,1062.88,1063.98,1060.13,1060.56,2800.0,1062.88,1063.98,1060.13,1060.56,2800.0
2019-04-16 10:05:00,1060.24,1061.28,1059.15,1060.0,500.0,1060.24,1061.28,1059.15,1060.0,500.0
2019-04-16 10:10:00,1060.45,1060.45,1058.92,1058.92,400.0,1060.45,1060.45,1058.92,1058.92,400.0
2019-04-16 10:15:00,1059.51,1060.43,1059.51,1060.42,600.0,1059.51,1060.43,1059.51,1060.42,600.0
2019-04-16 10:20:00,1061.57,1061.57,1059.8,1059.8,300.0,1061.57,1061.57,1059.8,1059.8,300.0
2019-04-16 10:25:00,1060.29,1061.44,1058.78,1059.25,3233.0,1060.29,1061.44,1058.78,1059.25,3233.0
2019-04-16 10:30:00,1059.05,1060.79,1057.96,1060.79,4100.0,1059.05,1060.79,1057.96,1060.79,4100.0
2019-04-16 10:35:00,1060.51,1061.13,1059.83,1059.98,1806.0,1060.51,1061.13,1059.83,1059.98,1806.0
2019-04-16 10:40:00,1060.98,1060.98,1058.85,1059.63,1597.0,1060.98,1060.98,1058.85,1059.63,1597.0
2019-04-16 10:45:00,1060.42,1061.0,1060.3,1060.62,2000.0,1060.42,1061.0,1060.3,1060.62,2000.0
2019-04-16 10:50:00,1061.11,1061.11,1059.36,1060.2,1500.0,1061.11,1061.11,1059.36,1060.2,1500.0
2019-04-16 10:55:00,1060.2,1061.99,1059.65,1061.35,2765.0,1060.2,1061.99,1059.65,1061.35,2765.0
2019-04-16 11:00:00,1061.37,1061.37,1060.43,1060.88,900.0,1061.37,1061.37,1060.43,1060.88,900.0
2019-04-16 11:05:00,1061.58,1063.51,1061.58,1063.51,550.0,1061.58,1063.51,1061.58,1063.51,550.0
2019-04-16 11:10:00,1064.51,1065.12,1063.38,1063.87,2926.0,1064.51,1065.12,1063.38,1063.87,2926.0
2019-04-16 11:15:00,1064.31,1064.32,1063.43,1063.49,800.0,1064.31,1064.32,1063.43,1063.49,800.0
2019-04-16 11:20:00,1064.12,1064.33,1063.15,1063.15,905.0,1064.12,1064.33,1063.15,1063.15,905.0
2019-04-16 11:25:00,1065.12,1065.12,1065.12,1065.12,100.0,1065.12,1065.12,1065.12,1065.12,100.0
2019-04-16 11:30:00,1065.48,1066.47,1064.84,1066.47,2500.0,1065.48,1066.47,1064.84,1066.47,2500.0
2019-04-16 11:35:00,1066.62,1066.82,1065.62,1065.62,500.0,1066.62,1066.82,1065.62,1065.62,500.0
2019-04-16 11:40:00,1064.28,1064.28,1062.67,1064.07,1300.0,1064.28,1064.28,1062.67,1064.07,1300.0
2019-04-16 11:45:00,1064.3,1064.95,1064.25,1064.5,1199.0,1064.3,1064.95,1064.25,1064.5,1199.0
2019-04-16 11:50:00,1064.24,1066.49,1063.4,1066.49,3200.0,1064.24,1066.49,1063.4,1066.49,3200.0
2019-04-16 11:55:00,1066.99,1067.8,1066.63,1066.63,1809.0,1066.99,1067.8,1066.63,1066.63,1809.0
2019-04-16 12:00:00,1065.79,1066.27,1064.65,1064.69,2700.0,1065.79,1066.27,1064.65,1064.69,2700.0
2019-04-16 12:05:00,1064.95,1066.33,1064.95,1066.33,300.0,1064.95,1066.33,1064.95,1066.33,300.0
2019-04-16 12:10:00,1065.5,1066.06,1065.29,1065.29,800.0,1065.5,1066.06,1065.29,1065.29,800.0
2019-04-16 12:15:00,1065.02,1065.02,1063.75,1063.75,400.0,1065.02,1065.02,1063.75,1063.75,400.0
2019-04-16 12:20:00,1063.69,1064.08,1062.88,1064.08,1100.0,1063.69,1064.08,1062.88,1064.08,1100.0
2019-04-16 12:25:00,1063.89,1064.32,1063.84,1064.32,1100.0,1063.89,1064.32,1063.84,1064.32,1100.0
2019-04-16 12:30:00,1065.08,1065.8,1064.1,1065.8,2606.0,1065.08,1065.8,1064.1,1065.8,2606.0
2019-04-16 12:35:00,1066.3,1066.3,1066.3,1066.3,100.0,1066.3,1066.3,1066.3,1066.3,100.0
2019-04-16 12:40:00,1066.81,1067.73,1066.8,1067.38,600.0,1066.81,1067.73,1066.8,1067.38,600.0
2019-04-16 12:45:00,1065.66,1065.66,1065.35,1065.35,400.0,1065.66,1065.66,1065.35,1065.35,400.0
2019-04-16 12:50:00,1065.39,1065.42,1064.5,1065.02,1809.0,1065.39,1065.42,1064.5,1065.02,1809.0
2019-04-16 12:55:00,1065.56,1065.57,1065.35,1065.35,300.0,1065.56,1065.57,1065.35,1065.35,300.0
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 13:05:00,1064.48,1064.48,1064.48,1064.48,0.0,1064.48,1064.48,1064.48,1064.48,0.0
2019-04-16 13:10:00,1065.0,1066.24,1064.91,1065.69,2708.0,1065.0,1066.24,1064.91,1065.69,2708.0
2019-04-16 13:15:00,1065.64,1065.64,1064.59,1064.59,708.0,1065.64,1065.64,1064.59,1064.59,708.0
2019-04-16 13:20:00,1064.62,1064.62,1064.24,1064.57,700.0,1064.62,1064.62,1064.24,1064.57,700.0
2019-04-16 13:25:00,1065.0,1065.13,1064.77,1064.77,903.0,1065.0,1065.13,1064.77,1064.77,903.0
2019-04-16 13:30:00,1064.66,1064.96,1063.62,1064.03,1100.0,1064.66,1064.96,1063.62,1064.03,1100.0
2019-04-16 13:35:00,1064.49,1064.79,1064.49,1064.73,300.0,1064.49,1064.79,1064.49,1064.73,300.0
2019-04-16 13:40:00,1064.44,1064.44,1064.43,1064.44,100.0,1064.44,1064.44,1064.43,1064.44,100.0
2019-04-16 13:45:00,1063.91,1064.49,1063.08,1064.49,3350.0,1063.91,1064.49,1063.08,1064.49,3350.0
2019-04-16 13:50:00,1063.92,1064.72,1063.56,1064.72,400.0,1063.92,1064.72,1063.56,1064.72,400.0
2019-04-16 13:55:00,1065.34,1066.1,1065.33,1065.7,2200.0,1065.34,1066.1,1065.33,1065.7,2200.0
2019-04-16 14:00:00,1065.7,1065.96,1064.08,1065.12,1700.0,1065.7,1065.96,1064.08,1065.12,1700.0
2019-04-16 14:05:00,1065.46,1065.57,1065.12,1065.12,1001.0,1065.46,1065.57,1065.12,1065.12,1001.0
2019-04-16 14:10:00,1065.12,1065.47,1064.71,1065.47,900.0,1065.12,1065.47,1064.71,1065.47,900.0
2019-04-16 14:15:00,1065.73,1065.73,1064.98,1064.99,916.0,1065.73,1065.73,1064.98,1064.99,916.0
2019-04-16 14:20:00,1066.52,1066.52,1066.52,1066.52,100.0,1066.52,1066.52,1066.52,1066.52,100.0
2019-04-16 14:25:00,1067.88,1069.06,1067.88,1068.1,2174.0,1067.88,1069.06,1067.88,1068.1,2174.0
2019-04-16 14:30:00,1068.15,1068.32,1065.23,1068.05,2300.0,1068.15,1068.32,1065.23,1068.05,2300.0
2019-04-16 14:35:00,1066.86,1066.86,1066.75,1066.75,500.0,1066.86,1066.86,1066.75,1066.75,500.0
2019-04-16 14:40:00,1067.69,1068.13,1067.46,1067.46,1200.0,1067.69,1068.13,1067.46,1067.46,1200.0
2019-04-16 14:45:00,1068.34,1069.26,1068.34,1069.03,600.0,1068.34,1069.26,1068.34,1069.03,600.0
2019-04-16 14:50:00,1068.44,1068.49,1067.22,1067.22,1800.0,1068.44,1068.49,1067.22,1067.22,1800.0
2019-04-16 14:55:00,1067.69,1068.24,1066.58,1066.58,1050.0,1067.69,1068.24,1066.58,1066.58,1050.0
2019-04-16 15:00:00,1066.58,1066.58,1065.86,1066.52,1300.0,1066.58,1066.58,1065.86,1066.52,1300.0
2019-04-16 15:05:00,1065.62,1065.74,1064.73,1064.73,1600.0,1065.62,1065.74,1064.73,1064.73,1600.0
2019-04-16 15:10:00,1065.25,1065.94,1064.48,1064.48,1900.0,1065.25,1065.94,1064.48,1064.48,1900.0
2019-04-16 15:15:00,1064.56,1065.15,1064.34,1064.34,1516.0,1064.56,1065.15,1064.34,1064.34,1516.0
2019-04-16 15:20:00,1064.35,1064.8,1064.35,1064.48,900.0,1064.35,1064.8,1064.35,1064.48,900.0
2019-04-16 15:25:00,1064.48,1065.11,1064.36,1065.08,1408.0,1064.48,1065.11,1064.36,1065.08,1408.0
2019-04-16 15:30:00,1065.55,1065.55,1063.26,1063.26,2600.0,1065.55,1065.55,1063.26,1063.26,2600.0
2019-04-16 15:35:00,1063.04,1063.96,1062.01,1063.43,1700.0,1063.04,1063.96,1062.01,1063.43,1700.0
2019-04-16 15:40:00,1063.94,1064.51,1062.98,1063.69,1500.0,1063.94,1064.51,1062.98,1063.69,1500.0
2019-04-16 15:45:00,1064.19,1064.2,1063.62,1063.71,500.0,1064.19,1064.2,1063.62,1063.71,500.0
2019-04-16 15:50:00,1064.08,1065.03,1064.01,1064.61,2200.0,1064.08,1065.03,1064.01,1064.61,2200.0
2019-04-16 15:55:00,1064.27,1064.37,1060.12,1061.12,24750.0,1064.27,1064.37,1060.12,1061.12,24750.0
2019-04-17 09:30:00,1067.0,1069.47,1067.0,1069.47,2049.0,1067.0,1069.47,1067.0,1069.47,2049.0
2019-04-17 09:35:00,1063.79,1064.69,1060.04,1060.5,2193.0,1063.79,1064.69,1060.04,1060.5,2193.0
2019-04-17 09:40:00,1062.85,1062.85,1060.72,1060.72,900.0,1062.85,1062.85,1060.72,1060.72,900.0
2019-04-17 09:45:00,1060.22,1063.12,1060.21,1062.34,3477.0,1060.22,1063.12,1060.21,1062.34,3477.0
2019-04-17 09:50:00,1063.64,1063.64,1059.31,1059.32,6867.0,1063.64,1063.64,1059.31,1059.32,6867.0
2019-04-17 09:55:00,1058.3,1058.47,1056.88,1056.88,1000.0,1058.3,1058.47,1056.88,1056.88,1000.0
2019-04-17 10:00:00,1058.41,1058.41,1058.41,1058.41,100.0,1058.41,1058.41,1058.41,1058.41,100.0
2019-04-17 10:05:00,1060.42,1060.42,1057.77,1057.78,400.0,1060.42,1060.42,1057.77,1057.78,400.0
2019-04-17 10:10:00,1059.25,1059.5,1057.8,1058.71,2400.0,1059.25,1059.5,1057.8,1058.71,2400.0
2019-04-17 10:15:00,1058.42,1062.0,1057.81,1062.0,7104.0,1058.42,1062.0,1057.81,1062.0,7104.0
2019-04-17 10:20:00,1061.9,1061.9,1060.31,1060.31,2134.0,1061.9,1061.9,1060.31,1060.31,2134.0
2019-04-17 10:25:00,1058.36,1059.32,1058.36,1059.32,200.0,1058.36,1059.32,1058.36,1059.32,200.0
2019-04-17 10:30:00,1059.37,1059.7,1058.65,1058.66,1000.0,1059.37,1059.7,1058.65,1058.66,1000.0
2019-04-17 10:35:00,1059.06,1059.78,1059.05,1059.62,400.0,1059.06,1059.78,1059.05,1059.62,400.0
2019-04-17 10:40:00,1059.79,1059.79,1058.52,1058.53,800.0,1059.79,1059.79,1058.52,1058.53,800.0
2019-04-17 10:45:00,1058.36,1059.79,1058.36,1059.79,600.0,1058.36,1059.79,1058.36,1059.79,600.0
2019-04-17 10:50:00,1059.87,1059.87,1058.79,1058.79,600.0,1059.87,1059.87,1058.79,1058.79,600.0
2019-04-17 10:55:00,1058.79,1058.79,1057.73,1057.73,1000.0,1058.79,1058.79,1057.73,1057.73,1000.0
2019-04-17 11:00:00,1057.73,1058.94,1057.01,1058.93,1300.0,1057.73,1058.94,1057.01,1058.93,1300.0
2019-04-17 11:05:00,1059.05,1059.45,1059.04,1059.44,400.0,1059.05,1059.45,1059.04,1059.44,400.0
2019-04-17 11:10:00,1059.8,1060.74,1057.36,1057.36,2024.0,1059.8,1060.74,1057.36,1057.36,2024.0
2019-04-17 11:15:00,1056.55,1058.21,1056.33,1056.41,1281.0,1056.55,1058.21,1056.33,1056.41,1281.0
2019-04-17 11:20:00,1057.92,1057.92,1056.33,1056.4,1149.0,1057.92,1057.92,1056.33,1056.4,1149.0
2019-04-17 11:25:00,1055.95,1055.95,1055.0,1055.01,207.0,1055.95,1055.95,1055.0,1055.01,207.0
2019-04-17 11:30:00,1055.02,1055.02,1053.75,1053.75,400.0,1055.02,1055.02,1053.75,1053.75,400.0
2019-04-17 11:35:00,1054.26,1054.27,1052.86,1052.86,900.0,1054.26,1054.27,1052.86,1052.86,900.0
2019-04-17 11:40:00,1053.04,1053.3,1052.13,1052.13,600.0,1053.04,1053.3,1052.13,1052.13,600.0
2019-04-17 11:45:00,1052.57,1055.32,1052.56,1055.08,700.0,1052.57,1055.32,1052.56,1055.08,700.0
2019-04-17 11:50:00,1054.8,1054.86,1054.03,1054.86,700.0,1054.8,1054.86,1054.03,1054.86,700.0
2019-04-17 11:55:00,1055.03,1055.98,1054.73,1054.73,1415.0,1055.03,1055.98,1054.73,1054.73,1415.0
2019-04-17 12:00:00,1055.97,1056.05,1055.97,1056.05,200.0,1055.97,1056.05,1055.97,1056.05,200.0
2019-04-17 12:05:00,1055.46,1055.48,1052.92,1053.71,2403.0,1055.46,1055.48,1052.92,1053.71,2403.0
2019-04-17 12:10:00,1053.61,1053.61,1052.38,1052.38,401.0,1053.61,1053.61,1052.38,1052.38,401.0
2019-04-17 12:15:00,1053.25,1053.63,1052.77,1053.63,400.0,1053.25,1053.63,1052.77,1053.63,400.0
2019-04-17 12:20:00,1054.77,1054.84,1053.01,1053.01,1000.0,1054.77,1054.84,1053.01,1053.01,1000.0
2019-04-17 12:25:00,1054.02,1054.08,1053.45,1053.46,300.0,1054.02,1054.08,1053.45,1053.46,300.0
2019-04-17 12:30:00,1053.36,1053.36,1052.34,1052.35,200.0,1053.36,1053.36,1052.34,1052.35,200.0
2019-04-17 12:35:00,1052.53,1053.13,1052.53,1052.87,500.0,1052.53,1053.13,1052.53,1052.87,500.0
2019-04-17 12:40:00,1052.7,1053.25,1052.49,1053.25,603.0,1052.7,1053.25,1052.49,1053.25,603.0
2019-04-17 12:45:00,1052.79,1052.79,1052.58,1052.67,300.0,1052.79,1052.79,1052.58,1052.67,300.0
2019-04-17 12:50:00,1052.37,1052.8,1052.37,1052.57,695.0,1052.37,1052.8,1052.37,1052.57,695.0
2019-04-17 12:55:00,1053.43,1053.44,1052.03,1052.04,1500.0,1053.43,1053.44,1052.03,1052.04,1500.0
2019-04-17 13:00:00,1052.53,1053.49,1052.53,1052.97,410.0,1052.53,1053.49,1052.53,1052.97,410.0
2019-04-17 13:05:00,1053.19,1053.2,1050.37,1050.37,2832.0,1053.19,1053.2,1050.37,1050.37,2832.0
2019-04-17 13:10:00,1050.7,1051.46,1050.7,1051.46,200.0,1050.7,1051.46,1050.7,1051.46,200.0
2019-04-17 13:15:00,1052.15,1052.15,1052.15,1052.15,100.0,1052.15,1052.15,1052.15,1052.15,100.0
2019-04-17 13:20:00,1050.88,1050.88,1048.24,1048.54,2744.0,1050.88,1050.88,1048.24,1048.54,2744.0
2019-04-17 13:25:00,1048.3,1048.3,1040.5,1047.07,6340.0,1048.3,1048.3,1040.5,1047.07,6340.0
2019-04-17 13:30:00,1047.0,1048.73,1047.0,1048.65,1700.0,1047.0,1048.73,1047.0,1048.65,1700.0
2019-04-17 13:35:00,1049.1,1049.5,1048.43,1048.44,1100.0,1049.1,1049.5,1048.43,1048.44,1100.0
2019-04-17 13:40:00,1047.82,1047.86,1047.82,1047.86,200.0,1047.82,1047.86,1047.82,1047.86,200.0
2019-04-17 13:45:00,1047.4,1047.6,1047.36,1047.6,519.0,1047.4,1047.6,1047.36,1047.6,519.0
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 13:55:00,1048.16,1048.16,1048.16,1048.16,0.0,1048.16,1048.16,1048.16,1048.16,0.0
2019-04-17 14:00:00,1049.02,1050.71,1049.01,1050.47,1400.0,1049.02,1050.71,1049.01,1050.47,1400.0
2019-04-17 14:05:00,1050.46,1050.88,1049.81,1050.85,1700.0,1050.46,1050.88,1049.81,1050.85,1700.0
2019-04-17 14:10:00,1050.97,1051.79,1050.04,1050.3,3475.0,1050.97,1051.79,1050.04,1050.3,3475.0
2019-04-17 14:15:00,1050.9,1051.21,1050.9,1051.13,670.0,1050.9,1051.21,1050.9,1051.13,670.0
2019-04-17 14:20:00,1051.22,1051.22,1051.13,1051.13,424.0,1051.22,1051.22,1051.13,1051.13,424.0
2019-04-17 14:25:00,1051.12,1051.12,1049.92,1049.93,1400.0,1051.12,1051.12,1049.92,1049.93,1400.0
2019-04-17 14:30:00,1050.46,1050.98,1049.81,1049.81,2100.0,1050.46,1050.98,1049.81,1049.81,2100.0
2019-04-17 14:35:00,1050.42,1051.03,1050.42,1051.03,1300.0,1050.42,1051.03,1050.42,1051.03,1300.0
2019-04-17 14:40:00,1051.03,1051.03,1050.4,1050.4,220.0,1051.03,1051.03,1050.4,1050.4,220.0
2019-04-17 14:45:00,1050.95,1050.95,1050.94,1050.95,100.0,1050.95,1050.95,1050.94,1050.95,100.0
2019-04-17 14:50:00,1050.95,1050.95,1050.95,1050.95,0.0,1050.95,1050.95,1050.95,1050.95,0.0
2019-04-17 14:55:00,1051.4,1052.13,1051.03,1051.03,2733.0,1051.4,1052.13,1051.03,1051.03,2733.0
2019-04-17 15:00:00,1051.89,1053.59,1051.89,1053.42,2293.0,1051.89,1053.59,1051.89,1053.42,2293.0
2019-04-17 15:05:00,1053.28,1053.28,1053.28,1053.28,404.0,1053.28,1053.28,1053.28,1053.28,404.0
2019-04-17 15:10:00,1053.57,1053.57,1052.27,1052.27,600.0,1053.57,1053.57,1052.27,1052.27,600.0
2019-04-17 15:15:00,1052.52,1053.0,1052.52,1052.99,1054.0,1052.52,1053.0,1052.52,1052.99,1054.0
2019-04-17 15:20:00,1053.0,1053.0,1052.06,1052.08,840.0,1053.0,1053.0,1052.06,1052.08,840.0
2019-04-17 15:25:00,1052.49,1053.32,1052.49,1052.99,2105.0,1052.49,1053.32,1052.49,1052.99,2105.0
2019-04-17 15:30:00,1053.02,1053.02,1052.3,1052.34,906.0,1053.02,1053.02,1052.3,1052.34,906.0
2019-04-17 15:35:00,1052.87,1053.72,1052.33,1052.71,3864.0,1052.87,1053.72,1052.33,1052.71,3864.0
2019-04-17 15:40:00,1052.1,1052.38,1051.6,1052.02,900.0,1052.1,1052.38,1051.6,1052.02,900.0
2019-04-17 15:45:00,1051.92,1051.92,1051.24,1051.24,1053.0,1051.92,1051.92,1051.24,1051.24,1053.0
2019-04-17 15:50:00,1051.64,1052.42,1051.62,1051.71,3600.0,1051.64,1052.42,1051.62,1051.71,3600.0
2019-04-17 15:55:00,1051.51,1052.98,1051.23,1051.48,8154.0,1051.51,1052.98,1051.23,1051.48,8154.0
2019-04-18 09:30:00,1048.93,1048.93,1048.2,1048.2,5872.0,1048.93,1048.93,1048.2,1048.2,5872.0
2019-04-18 09:35:00,1047.89,1050.27,1045.91,1049.32,1400.0,1047.89,1050.27,1045.91,1049.32,1400.0
2019-04-18 09:40:00,1048.69,1048.69,1043.11,1043.11,2478.0,1048.69,1048.69,1043.11,1043.11,2478.0
2019-04-18 09:45:00,1044.61,1046.03,1038.45,1038.45,4102.0,1044.61,1046.03,1038.45,1038.45,4102.0
2019-04-18 09:50:00,1037.97,1040.67,1036.47,1040.66,2300.0,1037.97,1040.67,1036.47,1040.66,2300.0
2019-04-18 09:55:00,1039.93,1039.93,1038.58,1039.27,500.0,1039.93,1039.93,1038.58,1039.27,500.0
2019-04-18 10:00:00,1040.07,1041.6,1039.61,1041.45,1205.0,1040.07,1041.6,1039.61,1041.45,1205.0
2019-04-18 10:05:00,1040.77,1040.77,1039.05,1039.2,1200.0,1040.77,1040.77,1039.05,1039.2,1200.0
2019-04-18 10:10:00,1039.37,1040.2,1038.98,1038.98,1472.0,1039.37,1040.2,1038.98,1038.98,1472.0
2019-04-18 10:15:00,1038.74,1038.86,1038.13,1038.13,600.0,1038.74,1038.86,1038.13,1038.13,600.0
2019-04-18 10:20:00,1038.25,1038.25,1036.78,1036.78,200.0,1038.25,1038.25,1036.78,1036.78,200.0
2019-04-18 10:25:00,1036.25,1037.11,1034.66,1035.65,3700.0,1036.25,1037.11,1034.66,1035.65,3700.0
2019-04-18 10:30:00,1035.45,1036.04,1034.21,1034.21,1700.0,1035.45,1036.04,1034.21,1034.21,1700.0
2019-04-18 10:35:00,1033.28,1036.02,1033.17,1035.47,2974.0,1033.28,1036.02,1033.17,1035.47,2974.0
2019-04-18 10:40:00,1034.37,1034.37,1033.59,1033.88,1300.0,1034.37,1034.37,1033.59,1033.88,1300.0
2019-04-18 10:45:00,1034.4,1034.4,1032.06,1033.56,1830.0,1034.4,1034.4,1032.06,1033.56,1830.0
2019-04-18 10:50:00,1034.35,1035.96,1034.27,1035.5,1022.0,1034.35,1035.96,1034.27,1035.5,1022.0
2019-04-18 10:55:00,1035.62,1036.2,1035.43,1035.63,900.0,1035.62,1036.2,1035.43,1035.63,900.0
2019-04-18 11:00:00,1034.85,1035.86,1034.85,1035.86,300.0,1034.85,1035.86,1034.85,1035.86,300.0
2019-04-18 11:05:00,1035.48,1038.32,1035.48,1038.12,3400.0,1035.48,1038.32,1035.48,1038.12,3400.0
2019-04-18 11:10:00,1038.73,1040.01,1038.43,1039.9,1600.0,1038.73,1040.01,1038.43,1039.9,1600.0
2019-04-18 11:15:00,1040.17,1040.23,1037.77,1037.77,1400.0,1040.17,1040.23,1037.77,1037.77,1400.0
2019-04-18 11:20:00,1036.73,1036.73,1033.95,1034.24,3046.0,1036.73,1036.73,1033.95,1034.24,3046.0
2019-04-18 11:25:00,1035.17,1035.17,1033.53,1033.9,3100.0,1035.17,1035.17,1033.53,1033.9,3100.0
2019-04-18 11:30:00,1034.69,1035.7,1033.77,1034.85,2400.0,1034.69,1035.7,1033.77,1034.85,2400.0
2019-04-18 11:35:00,1036.04,1037.4,1035.58,1037.25,900.0,1036.04,1037.4,1035.58,1037.25,900.0
2019-04-18 11:40:00,1037.81,1038.36,1036.78,1038.36,1700.0,1037.81,1038.36,1036.78,1038.36,1700.0
2019-04-18 11:45:00,1038.59,1038.64,1038.58,1038.64,400.0,1038.59,1038.64,1038.58,1038.64,400.0
2019-04-18 11:50:00,1040.27,1040.67,1040.21,1040.23,700.0,1040.27,1040.67,1040.21,1040.23,700.0
2019-04-18 11:55:00,1040.01,1040.39,1039.38,1039.38,1300.0,1040.01,1040.39,1039.38,1039.38,1300.0
2019-04-18 12:00:00,1038.91,1039.44,1038.63,1038.92,2203.0,1038.91,1039.44,1038.63,1038.92,2203.0
2019-04-18 12:05:00,1039.37,1040.42,1039.06,1040.42,1300.0,1039.37,1040.42,1039.06,1040.42,1300.0
2019-04-18 12:10:00,1041.05,1041.13,1038.7,1038.71,2267.0,1041.05,1041.13,1038.7,1038.71,2267.0
2019-04-18 12:15:00,1038.68,1040.63,1038.68,1040.57,2430.0,1038.68,1040.63,1038.68,1040.57,2430.0
2019-04-18 12:20:00,1040.92,1042.96,1040.92,1042.77,1193.0,1040.92,1042.96,1040.92,1042.77,1193.0
2019-04-18 12:25:00,1042.26,1042.26,1041.88,1041.88,700.0,1042.26,1042.26,1041.88,1041.88,700.0
2019-04-18 12:30:00,1041.87,1041.87,1041.26,1041.29,1300.0,1041.87,1041.87,1041.26,1041.29,1300.0
2019-04-18 12:35:00,1041.46,1042.12,1041.46,1042.09,1900.0,1041.46,1042.12,1041.46,1042.09,1900.0
2019-04-18 12:40:00,1041.66,1041.96,1041.48,1041.95,1000.0,1041.66,1041.96,1041.48,1041.95,1000.0
2019-04-18 12:45:00,1042.41,1042.72,1042.41,1042.56,1600.0,1042.41,1042.72,1042.41,1042.56,1600.0
2019-04-18 12:50:00,1042.86,1044.6,1042.61,1044.6,2000.0,1042.86,1044.6,1042.61,1044.6,2000.0
2019-04-18 12:55:00,1043.86,1043.86,1042.95,1043.04,982.0,1043.86,1043.86,1042.95,1043.04,982.0
2019-04-18 13:00:00,1042.49,1042.49,1042.29,1042.29,300.0,1042.49,1042.49,1042.29,1042.29,300.0
2019-04-18 13:05:00,1042.18,1043.05,1042.16,1042.66,1600.0,1042.18,1043.05,1042.16,1042.66,1600.0
2019-04-18 13:10:00,1043.07,1044.18,1043.07,1044.01,4000.0,1043.07,1044.18,1043.07,1044.01,4000.0
2019-04-18 13:15:00,1044.51,1044.81,1043.4,1043.4,3000.0,1044.51,1044.81,1043.4,1043.4,3000.0
2019-04-18 13:20:00,1043.3,1043.9,1043.29,1043.62,800.0,1043.3,1043.9,1043.29,1043.62,800.0
2019-04-18 13:25:00,1043.61,1043.89,1043.04,1043.88,1700.0,1043.61,1043.89,1043.04,1043.88,1700.0
2019-04-18 13:30:00,1044.33,1044.59,1043.63,1044.59,600.0,1044.33,1044.59,1043.63,1044.59,600.0
2019-04-18 13:35:00,1044.56,1044.57,1043.76,1043.76,900.0,1044.56,1044.57,1043.76,1043.76,900.0
2019-04-18 13:40:00,1043.76,1043.93,1043.29,1043.29,500.0,1043.76,1043.93,1043.29,1043.29,500.0
2019-04-18 13:45:00,1044.08,1044.08,1043.78,1043.79,1004.0,1044.08,1044.08,1043.78,1043.79,1004.0
2019-04-18 13:50:00,1043.73,1044.5,1043.72,1043.96,1700.0,1043.73,1044.5,1043.72,1043.96,1700.0
2019-04-18 13:55:00,1044.3,1044.79,1044.26,1044.26,1094.0,1044.3,1044.79,1044.26,1044.26,1094.0
2019-04-18 14:00:00,1044.2,1044.2,1042.41,1042.98,2596.0,1044.2,1044.2,1042.41,1042.98,2596.0
2019-04-18 14:05:00,1043.18,1043.7,1042.81,1043.49,1400.0,1043.18,1043.7,1042.81,1043.49,1400.0
2019-04-18 14:10:00,1043.49,1044.05,1043.28,1044.05,1500.0,1043.49,1044.05,1043.28,1044.05,1500.0
2019-04-18 14:15:00,1044.34,1044.83,1044.34,1044.58,587.0,1044.34,1044.83,1044.34,1044.58,587.0
2019-04-18 14:20:00,1045.0,1045.01,1044.78,1045.0,2400.0,1045.0,1045.01,1044.78,1045.0,2400.0
2019-04-18 14:25:00,1044.58,1045.32,1044.45,1045.22,2200.0,1044.58,1045.32,1044.45,1045.22,2200.0
2019-04-18 14:30:00,1045.21,1046.73,1045.2,1046.23,2311.0,1045.21,1046.73,1045.2,1046.23,2311.0
2019-04-18 14:35:00,1046.02,1046.33,1044.67,1044.67,2100.0,1046.02,1046.33,1044.67,1044.67,2100.0
2019-04-18 14:40:00,1045.1,1045.26,1044.8,1045.06,2498.0,1045.1,1045.26,1044.8,1045.06,2498.0
2019-04-18 14:45:00,1045.03,1045.51,1045.02,1045.5,500.0,1045.03,1045.51,1045.02,1045.5,500.0
2019-04-18 14:50:00,1045.77,1046.21,1045.04,1045.7,2704.0,1045.77,1046.21,1045.04,1045.7,2704.0
2019-04-18 14:55:00,1045.67,1045.68,1044.81,1045.29,1000.0,1045.67,1045.68,1044.81,1045.29,1000.0
2019-04-18 15:00:00,1045.53,1045.91,1045.52,1045.79,1700.0,1045.53,1045.91,1045.52,1045.79,1700.0
2019-04-18 15:05:00,1045.6,1045.6,1044.03,1044.04,2100.0,1045.6,1045.6,1044.03,1044.04,2100.0
2019-04-18 15:10:00,1044.56,1044.88,1044.28,1044.29,1232.0,1044.56,1044.88,1044.28,1044.29,1232.0
2019-04-18 15:15:00,1044.73,1045.25,1044.56,1045.25,1890.0,1044.73,1045.25,1044.56,1045.25,1890.0
2019-04-18 15:20:00,1045.21,1045.52,1044.86,1044.86,1126.0,1045.21,1045.52,1044.86,1044.86,1126.0
2019-04-18 15:25:00,1045.18,1045.42,1044.9,1044.9,1400.0,1045.18,1045.42,1044.9,1044.9,1400.0
2019-04-18 15:30:00,1044.0,1044.0,1043.21,1044.0,2430.0,1044.0,1044.0,1043.21,1044.0,2430.0
2019-04-18 15:35:00,1044.32,1044.98,1044.31,1044.37,3489.0,1044.32,1044.98,1044.31,1044.37,3489.0
2019-04-18 15:40:00,1044.36,1044.86,1043.82,1044.55,5100.0,1044.36,1044.86,1043.82,1044.55,5100.0
2019-04-18 15:45:00,1044.62,1044.64,1043.9,1044.27,1600.0,1044.62,1044.64,1043.9,1044.27,1600.0
2019-04-18 15:50:00,1043.51,1043.9,1042.29,1043.49,4623.0,1043.51,1043.9,1042.29,1043.49,4623.0
2019-04-18 15:55:00,1043.53,1045.94,1043.41,1045.02,12331.0,1043.53,1045.94,1043.41,1045.02,12331.0
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 09:35:00,1045.53,1045.53,1045.53,1045.53,0.0,1045.53,1045.53,1045.53,1045.53,0.0
2019-04-22 09:40:00,1045.53,1045.53,1045.53,1045.53,0.0,1045.53,1045.53,1045.53,1045.53,0.0
2019-04-22 09:45:00,1044.01,1044.71,1040.68,1040.68,1350.0,1044.01,1044.71,1040.68,1040.68,1350.0
2019-04-22 09:50:00,1038.64,1041.41,1038.64,1040.71,3100.0,1038.64,1041.41,1038.64,1040.71,3100.0
2019-04-22 09:55:00,1038.64,1038.64,1038.63,1038.63,200.0,1038.64,1038.64,1038.63,1038.63,200.0
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 10:05:00,1040.88,1040.88,1040.88,1040.88,0.0,1040.88,1040.88,1040.88,1040.88,0.0
2019-04-22 10:10:00,1041.03,1041.33,1040.54,1040.54,1709.0,1041.03,1041.33,1040.54,1040.54,1709.0
2019-04-22 10:15:00,1040.19,1040.2,1039.25,1039.71,1100.0,1040.19,1040.2,1039.25,1039.71,1100.0
2019-04-22 10:20:00,1039.59,1040.05,1037.03,1037.03,1200.0,1039.59,1040.05,1037.03,1037.03,1200.0
2019-04-22 10:25:00,1037.11,1038.24,1036.39,1036.39,1750.0,1037.11,1038.24,1036.39,1036.39,1750.0
2019-04-22 10:30:00,1036.68,1038.98,1036.68,1038.98,2616.0,1036.68,1038.98,1036.68,1038.98,2616.0
2019-04-22 10:35:00,1037.75,1039.49,1037.75,1038.39,1405.0,1037.75,1039.49,1037.75,1038.39,1405.0
2019-04-22 10:40:00,1038.5,1038.63,1035.6,1036.52,3600.0,1038.5,1038.63,1035.6,1036.52,3600.0
2019-04-22 10:45:00,1036.38,1038.16,1036.0,1037.7,1700.0,1036.38,1038.16,1036.0,1037.7,1700.0
2019-04-22 10:50:00,1038.55,1039.86,1038.55,1039.13,4316.0,1038.55,1039.86,1038.55,1039.13,4316.0
2019-04-22 10:55:00,1039.3,1039.3,1037.76,1038.56,2318.0,1039.3,1039.3,1037.76,1038.56,2318.0
2019-04-22 11:00:00,1038.9,1041.0,1038.74,1040.89,4798.0,1038.9,1041.0,1038.74,1040.89,4798.0
2019-04-22 11:05:00,1040.73,1041.89,1040.73,1041.38,837.0,1040.73,1041.89,1040.73,1041.38,837.0
2019-04-22 11:10:00,1041.87,1042.34,1041.87,1042.15,700.0,1041.87,1042.34,1041.87,1042.15,700.0
2019-04-22 11:15:00,1042.59,1043.22,1042.56,1043.03,700.0,1042.59,1043.22,1042.56,1043.03,700.0
2019-04-22 11:20:00,1043.71,1043.78,1041.38,1042.14,3134.0,1043.71,1043.78,1041.38,1042.14,3134.0
2019-04-22 11:25:00,1042.08,1042.08,1041.51,1041.51,400.0,1042.08,1042.08,1041.51,1041.51,400.0
2019-04-22 11:30:00,1042.3,1043.04,1041.75,1043.0,2000.0,1042.3,1043.04,1041.75,1043.0,2000.0
2019-04-22 11:35:00,1043.08,1043.2,1043.08,1043.11,1400.0,1043.08,1043.2,1043.08,1043.11,1400.0
2019-04-22 11:40:00,1043.92,1045.07,1043.5,1044.74,4804.0,1043.92,1045.07,1043.5,1044.74,4804.0
2019-04-22 11:45:00,1044.73,1045.1,1044.65,1044.99,1500.0,1044.73,1045.1,1044.65,1044.99,1500.0
2019-04-22 11:50:00,1045.03,1045.6,1044.83,1044.84,7947.0,1045.03,1045.6,1044.83,1044.84,7947.0
2019-04-22 11:55:00,1045.19,1046.7,1045.18,1046.7,2300.0,1045.19,1046.7,1045.18,1046.7,2300.0
2019-04-22 12:00:00,1046.47,1046.47,1045.98,1045.98,675.0,1046.47,1046.47,1045.98,1045.98,675.0
2019-04-22 12:05:00,1046.0,1046.0,1045.97,1045.97,400.0,1046.0,1046.0,1045.97,1045.97,400.0
2019-04-22 12:10:00,1045.86,1045.86,1044.88,1044.88,400.0,1045.86,1045.86,1044.88,1044.88,400.0
2019-04-22 12:15:00,1044.79,1044.79,1043.37,1043.37,500.0,1044.79,1044.79,1043.37,1043.37,500.0
2019-04-22 12:20:00,1044.12,1044.76,1043.43,1044.75,2499.0,1044.12,1044.76,1043.43,1044.75,2499.0
2019-04-22 12:25:00,1044.65,1046.07,1044.64,1045.65,1022.0,1044.65,1046.07,1044.64,1045.65,1022.0
2019-04-22 12:30:00,1045.84,1045.84,1045.83,1045.84,100.0,1045.84,1045.84,1045.83,1045.84,100.0
2019-04-22 12:35:00,1045.56,1045.7,1045.4,1045.4,1100.0,1045.56,1045.7,1045.4,1045.4,1100.0
2019-04-22 12:40:00,1045.91,1046.36,1045.9,1046.36,400.0,1045.91,1046.36,1045.9,1046.36,400.0
2019-04-22 12:45:00,1046.61,1046.77,1046.51,1046.7,720.0,1046.61,1046.77,1046.51,1046.7,720.0
2019-04-22 12:50:00,1046.71,1047.11,1045.7,1045.84,2863.0,1046.71,1047.11,1045.7,1045.84,2863.0
2019-04-22 12:55:00,1045.62,1045.62,1045.43,1045.59,500.0,1045.62,1045.62,1045.43,1045.59,500.0
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 13:05:00,1045.64,1045.64,1045.64,1045.64,0.0,1045.64,1045.64,1045.64,1045.64,0.0
2019-04-22 13:10:00,1045.41,1045.41,1044.51,1044.6,1100.0,1045.41,1045.41,1044.51,1044.6,1100.0
2019-04-22 13:15:00,1044.45,1045.26,1044.45,1045.05,900.0,1044.45,1045.26,1044.45,1045.05,900.0
2019-04-22 13:20:00,1045.35,1045.48,1045.2,1045.48,400.0,1045.35,1045.48,1045.2,1045.48,400.0
2019-04-22 13:25:00,1045.48,1045.48,1045.45,1045.47,500.0,1045.48,1045.48,1045.45,1045.47,500.0
2019-04-22 13:30:00,1045.12,1045.12,1044.38,1044.64,1154.0,1045.12,1045.12,1044.38,1044.64,1154.0
2019-04-22 13:35:00,1044.86,1044.86,1043.72,1043.72,600.0,1044.86,1044.86,1043.72,1043.72,600.0
2019-04-22 13:40:00,1043.7,1044.23,1043.7,1043.97,600.0,1043.7,1044.23,1043.7,1043.97,600.0
2019-04-22 13:45:00,1043.68,1043.69,1043.67,1043.67,200.0,1043.68,1043.69,1043.67,1043.67,200.0
2019-04-22 13:50:00,1043.21,1043.54,1042.46,1042.48,1000.0,1043.21,1043.54,1042.46,1042.48,1000.0
2019-04-22 13:55:00,1042.24,1042.24,1041.14,1041.23,2700.0,1042.24,1042.24,1041.14,1041.23,2700.0
2019-04-22 14:00:00,1041.18,1041.19,1040.47,1040.48,300.0,1041.18,1041.19,1040.47,1040.48,300.0
2019-04-22 14:05:00,1041.61,1041.61,1040.95,1040.95,202.0,1041.61,1041.61,1040.95,1040.95,202.0
2019-04-22 14:10:00,1041.7,1041.7,1040.31,1041.05,1200.0,1041.7,1041.7,1040.31,1041.05,1200.0
2019-04-22 14:15:00,1041.19,1041.2,1040.16,1040.29,1000.0,1041.19,1041.2,1040.16,1040.29,1000.0
2019-04-22 14:20:00,1040.02,1040.08,1039.29,1039.85,1801.0,1040.02,1040.08,1039.29,1039.85,1801.0
2019-04-22 14:25:00,1039.83,1040.8,1039.83,1040.8,1400.0,1039.83,1040.8,1039.83,1040.8,1400.0
2019-04-22 14:30:00,1040.71,1040.71,1039.23,1039.23,500.0,1040.71,1040.71,1039.23,1039.23,500.0
2019-04-22 14:35:00,1038.96,1039.74,1038.96,1039.22,2100.0,1038.96,1039.74,1038.96,1039.22,2100.0
2019-04-22 14:40:00,1039.0,1039.0,1037.66,1037.78,2557.0,1039.0,1039.0,1037.66,1037.78,2557.0
2019-04-22 14:45:00,1037.9,1038.1,1037.62,1037.99,1126.0,1037.9,1038.1,1037.62,1037.99,1126.0
2019-04-22 14:50:00,1037.12,1037.12,1036.33,1036.33,503.0,1037.12,1037.12,1036.33,1036.33,503.0
2019-04-22 14:55:00,1036.68,1038.42,1036.68,1038.03,1700.0,1036.68,1038.42,1036.68,1038.03,1700.0
2019-04-22 15:00:00,1037.49,1037.5,1036.87,1036.87,600.0,1037.49,1037.5,1036.87,1036.87,600.0
2019-04-22 15:05:00,1036.99,1036.99,1036.59,1036.59,600.0,1036.99,1036.99,1036.59,1036.59,600.0
2019-04-22 15:10:00,1036.0,1037.21,1035.05,1037.21,2327.0,1036.0,1037.21,1035.05,1037.21,2327.0
2019-04-22 15:15:00,1037.15,1037.15,1037.15,1037.15,100.0,1037.15,1037.15,1037.15,1037.15,100.0
2019-04-22 15:20:00,1037.29,1037.29,1035.5,1035.51,1000.0,1037.29,1037.29,1035.5,1035.51,1000.0
2019-04-22 15:25:00,1035.38,1036.01,1035.05,1036.01,1909.0,1035.38,1036.01,1035.05,1036.01,1909.0
2019-04-22 15:30:00,1036.62,1036.75,1036.41,1036.75,400.0,1036.62,1036.75,1036.41,1036.75,400.0
2019-04-22 15:35:00,1037.1,1037.47,1036.8,1037.01,1500.0,1037.1,1037.47,1036.8,1037.01,1500.0
2019-04-22 15:40:00,1037.01,1037.01,1035.62,1036.0,1716.0,1037.01,1037.01,1035.62,1036.0,1716.0
2019-04-22 15:45:00,1035.87,1037.33,1035.34,1037.1,1658.0,1035.87,1037.33,1035.34,1037.1,1658.0
2019-04-22 15:50:00,1037.26,1038.47,1037.15,1037.15,6402.0,1037.26,1038.47,1037.15,1037.15,6402.0
2019-04-22 15:55:00,1037.45,1037.45,1035.0,1035.59,8299.0,1037.45,1037.45,1035.0,1035.59,8299.0
2019-04-23 09:30:00,1035.48,1040.91,1035.48,1036.13,3344.0,1035.48,1040.91,1035.48,1036.13,3344.0
2019-04-23 09:35:00,1036.13,1038.34,1032.09,1038.34,2650.0,1036.13,1038.34,1032.09,1038.34,2650.0
2019-04-23 09:40:00,1038.19,1043.21,1036.08,1043.21,3600.0,1038.19,1043.21,1036.08,1043.21,3600.0
2019-04-23 09:45:00,1040.98,1046.69,1040.98,1046.12,5383.0,1040.98,1046.69,1040.98,1046.12,5383.0
2019-04-23 09:50:00,1044.2,1047.44,1044.2,1044.8,6965.0,1044.2,1047.44,1044.2,1044.8,6965.0
2019-04-23 09:55:00,1044.22,1045.13,1043.47,1043.55,1900.0,1044.22,1045.13,1043.47,1043.55,1900.0
2019-04-23 10:00:00,1042.86,1045.24,1042.86,1044.85,7202.0,1042.86,1045.24,1042.86,1044.85,7202.0
2019-04-23 10:05:00,1044.98,1046.69,1044.86,1046.69,900.0,1044.98,1046.69,1044.86,1046.69,900.0
2019-04-23 10:10:00,1046.9,1049.9,1046.77,1049.89,2388.0,1046.9,1049.9,1046.77,1049.89,2388.0
2019-04-23 10:15:00,1049.75,1049.75,1048.27,1048.27,1028.0,1049.75,1049.75,1048.27,1048.27,1028.0
2019-04-23 10:20:00,1048.63,1054.33,1048.62,1053.86,2000.0,1048.63,1054.33,1048.62,1053.86,2000.0
2019-04-23 10:25:00,1054.23,1057.66,1053.62,1056.91,3801.0,1054.23,1057.66,1053.62,1056.91,3801.0
2019-04-23 10:30:00,1054.39,1058.99,1053.74,1054.86,5434.0,1054.39,1058.99,1053.74,1054.86,5434.0
2019-04-23 10:35:00,1054.85,1055.87,1054.1,1055.87,900.0,1054.85,1055.87,1054.1,1055.87,900.0
2019-04-23 10:40:00,1056.01,1057.2,1053.31,1057.19,6300.0,1056.01,1057.2,1053.31,1057.19,6300.0
2019-04-23 10:45:00,1055.99,1056.99,1055.99,1056.06,1100.0,1055.99,1056.99,1055.99,1056.06,1100.0
2019-04-23 10:50:00,1055.9,1056.28,1054.22,1055.1,3200.0,1055.9,1056.28,1054.22,1055.1,3200.0
2019-04-23 10:55:00,1055.03,1055.03,1055.03,1055.03,100.0,1055.03,1055.03,1055.03,1055.03,100.0
2019-04-23 11:00:00,1054.28,1054.71,1053.29,1053.42,4800.0,1054.28,1054.71,1053.29,1053.42,4800.0
2019-04-23 11:05:00,1054.53,1055.54,1053.72,1055.54,2717.0,1054.53,1055.54,1053.72,1055.54,2717.0
2019-04-23 11:10:00,1055.83,1056.78,1055.83,1056.36,400.0,1055.83,1056.78,1055.83,1056.36,400.0
2019-04-23 11:15:00,1055.71,1055.99,1053.83,1053.83,1600.0,1055.71,1055.99,1053.83,1053.83,1600.0
2019-04-23 11:20:00,1051.15,1052.97,1051.15,1052.97,600.0,1051.15,1052.97,1051.15,1052.97,600.0
2019-04-23 11:25:00,1052.76,1055.16,1052.76,1053.41,2201.0,1052.76,1055.16,1052.76,1053.41,2201.0
2019-04-23 11:30:00,1052.88,1053.72,1052.41,1053.72,1480.0,1052.88,1053.72,1052.41,1053.72,1480.0
2019-04-23 11:35:00,1054.71,1055.72,1054.65,1055.68,1300.0,1054.71,1055.72,1054.65,1055.68,1300.0
2019-04-23 11:40:00,1056.75,1056.75,1056.54,1056.54,200.0,1056.75,1056.75,1056.54,1056.54,200.0
2019-04-23 11:45:00,1056.63,1059.53,1056.47,1059.53,3600.0,1056.63,1059.53,1056.47,1059.53,3600.0
2019-04-23 11:50:00,1059.52,1060.09,1057.58,1058.44,1832.0,1059.52,1060.09,1057.58,1058.44,1832.0
2019-04-23 11:55:00,1058.71,1058.71,1056.39,1056.39,1700.0,1058.71,1058.71,1056.39,1056.39,1700.0
2019-04-23 12:00:00,1056.02,1058.75,1055.53,1058.57,3100.0,1056.02,1058.75,1055.53,1058.57,3100.0
2019-04-23 12:05:00,1059.15,1060.37,1058.89,1060.37,3901.0,1059.15,1060.37,1058.89,1060.37,3901.0
2019-04-23 12:10:00,1060.4,1060.76,1058.27,1059.07,2324.0,1060.4,1060.76,1058.27,1059.07,2324.0
2019-04-23 12:15:00,1059.07,1059.86,1058.68,1058.68,1100.0,1059.07,1059.86,1058.68,1058.68,1100.0
2019-04-23 12:20:00,1058.81,1059.92,1058.59,1058.59,1000.0,1058.81,1059.92,1058.59,1058.59,1000.0
2019-04-23 12:25:00,1059.52,1059.9,1059.04,1059.19,1900.0,1059.52,1059.9,1059.04,1059.19,1900.0
2019-04-23 12:30:00,1058.44,1058.44,1058.09,1058.09,200.0,1058.44,1058.44,1058.09,1058.09,200.0
2019-04-23 12:35:00,1057.28,1057.28,1057.04,1057.04,200.0,1057.28,1057.28,1057.04,1057.04,200.0
2019-04-23 12:40:00,1057.02,1058.15,1057.02,1058.15,1500.0,1057.02,1058.15,1057.02,1058.15,1500.0
2019-04-23 12:45:00,1059.32,1059.32,1057.39,1057.49,1000.0,1059.32,1059.32,1057.39,1057.49,1000.0
2019-04-23 12:50:00,1057.01,1059.15,1056.65,1058.27,5900.0,1057.01,1059.15,1056.65,1058.27,5900.0
2019-04-23 12:55:00,1058.33,1058.85,1058.05,1058.05,700.0,1058.33,1058.85,1058.05,1058.05,700.0
2019-04-23 13:00:00,1057.51,1057.71,1057.01,1057.48,1200.0,1057.51,1057.71,1057.01,1057.48,1200.0
2019-04-23 13:05:00,1056.24,1056.24,1053.95,1053.95,600.0,1056.24,1056.24,1053.95,1053.95,600.0
2019-04-23 13:10:00,1054.8,1057.35,1054.72,1056.45,2163.0,1054.8,1057.35,1054.72,1056.45,2163.0
2019-04-23 13:15:00,1056.47,1056.91,1054.92,1054.92,1100.0,1056.47,1056.91,1054.92,1054.92,1100.0
2019-04-23 13:20:00,1054.48,1055.57,1054.48,1055.56,800.0,1054.48,1055.57,1054.48,1055.56,800.0
2019-04-23 13:25:00,1055.02,1056.01,1054.78,1056.01,700.0,1055.02,1056.01,1054.78,1056.01,700.0
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 13:35:00,1056.64,1056.64,1056.64,1056.64,0.0,1056.64,1056.64,1056.64,1056.64,0.0
2019-04-23 13:40:00,1054.91,1055.21,1054.56,1054.57,800.0,1054.91,1055.21,1054.56,1054.57,800.0
2019-04-23 13:45:00,1053.07,1053.07,1053.0,1053.0,300.0,1053.07,1053.07,1053.0,1053.0,300.0
2019-04-23 13:50:00,1052.64,1053.14,1052.38,1052.38,700.0,1052.64,1053.14,1052.38,1052.38,700.0
2019-04-23 13:55:00,1053.94,1054.29,1053.71,1054.11,532.0,1053.94,1054.29,1053.71,1054.11,532.0
2019-04-23 14:00:00,1053.54,1053.54,1053.4,1053.45,300.0,1053.54,1053.54,1053.4,1053.45,300.0
2019-04-23 14:05:00,1053.0,1054.5,1052.43,1054.13,2203.0,1053.0,1054.5,1052.43,1054.13,2203.0
2019-04-23 14:10:00,1054.66,1054.66,1053.6,1053.6,1000.0,1054.66,1054.66,1053.6,1053.6,1000.0
2019-04-23 14:15:00,1054.28,1055.19,1053.43,1054.88,3882.0,1054.28,1055.19,1053.43,1054.88,3882.0
2019-04-23 14:20:00,1054.5,1054.5,1052.09,1053.22,6386.0,1054.5,1054.5,1052.09,1053.22,6386.0
2019-04-23 14:25:00,1053.18,1053.32,1053.18,1053.31,450.0,1053.18,1053.32,1053.18,1053.31,450.0
2019-04-23 14:30:00,1053.33,1053.78,1052.8,1052.81,800.0,1053.33,1053.78,1052.8,1052.81,800.0
2019-04-23 14:35:00,1052.46,1052.47,1052.46,1052.46,100.0,1052.46,1052.47,1052.46,1052.46,100.0
2019-04-23 14:40:00,1052.16,1052.18,1051.36,1051.44,904.0,1052.16,1052.18,1051.36,1051.44,904.0
2019-04-23 14:45:00,1051.25,1052.56,1050.81,1052.13,3300.0,1051.25,1052.56,1050.81,1052.13,3300.0
2019-04-23 14:50:00,1052.04,1052.06,1052.03,1052.06,300.0,1052.04,1052.06,1052.03,1052.06,300.0
2019-04-23 14:55:00,1051.98,1051.98,1051.0,1051.0,400.0,1051.98,1051.98,1051.0,1051.0,400.0
2019-04-23 15:00:00,1050.8,1051.08,1050.74,1050.74,300.0,1050.8,1051.08,1050.74,1050.74,300.0
2019-04-23 15:05:00,1050.78,1050.81,1050.59,1050.59,500.0,1050.78,1050.81,1050.59,1050.59,500.0
2019-04-23 15:10:00,1050.3,1050.8,1050.02,1050.06,1870.0,1050.3,1050.8,1050.02,1050.06,1870.0
2019-04-23 15:15:00,1049.97,1050.4,1049.97,1050.16,3952.0,1049.97,1050.4,1049.97,1050.16,3952.0
2019-04-23 15:20:00,1050.29,1050.78,1050.25,1050.73,2200.0,1050.29,1050.78,1050.25,1050.73,2200.0
2019-04-23 15:25:00,1050.31,1050.32,1049.68,1049.69,1318.0,1050.31,1050.32,1049.68,1049.69,1318.0
2019-04-23 15:30:00,1049.93,1050.37,1049.17,1049.17,2400.0,1049.93,1050.37,1049.17,1049.17,2400.0
2019-04-23 15:35:00,1048.17,1048.45,1048.17,1048.37,300.0,1048.17,1048.45,1048.17,1048.37,300.0
2019-04-23 15:40:00,1048.19,1048.77,1048.0,1048.56,1600.0,1048.19,1048.77,1048.0,1048.56,1600.0
2019-04-23 15:45:00,1048.51,1049.04,1048.15,1048.25,1600.0,1048.51,1049.04,1048.15,1048.25,1600.0
2019-04-23 15:50:00,1048.11,1049.12,1048.11,1049.12,1501.0,1048.11,1049.12,1048.11,1049.12,1501.0
2019-04-23 15:55:00,1049.26,1049.32,1047.77,1047.88,8590.0,1049.26,1049.32,1047.77,1047.88,8590.0
2019-04-24 09:30:00,1048.66,1049.59,1042.17,1042.44,2566.0,1048.66,1049.59,1042.17,1042.44,2566.0
2019-04-24 09:35:00,1044.58,1047.65,1043.73,1047.56,951.0,1044.58,1047.65,1043.73,1047.56,951.0
2019-04-24 09:40:00,1046.61,1052.86,1046.6,1050.22,3292.0,1046.61,1052.86,1046.6,1050.22,3292.0
2019-04-24 09:45:00,1050.19,1051.39,1050.01,1050.01,800.0,1050.19,1051.39,1050.01,1050.01,800.0
2019-04-24 09:50:00,1051.02,1051.02,1051.01,1051.02,100.0,1051.02,1051.02,1051.01,1051.02,100.0
2019-04-24 09:55:00,1050.35,1051.75,1049.95,1049.95,1000.0,1050.35,1051.75,1049.95,1049.95,1000.0
2019-04-24 10:00:00,1049.95,1049.95,1049.95,1049.95,0.0,1049.95,1049.95,1049.95,1049.95,0.0
2019-04-24 10:05:00,1052.17,1052.58,1051.87,1051.87,1144.0,1052.17,1052.58,1051.87,1051.87,1144.0
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 10:15:00,1054.5,1054.5,1054.5,1054.5,0.0,1054.5,1054.5,1054.5,1054.5,0.0
2019-04-24 10:20:00,1053.6,1054.21,1053.38,1054.2,800.0,1053.6,1054.21,1053.38,1054.2,800.0
2019-04-24 10:25:00,1052.89,1052.89,1051.67,1051.67,1200.0,1052.89,1052.89,1051.67,1051.67,1200.0
2019-04-24 10:30:00,1052.75,1054.12,1052.74,1054.12,700.0,1052.75,1054.12,1052.74,1054.12,700.0
2019-04-24 10:35:00,1054.2,1054.2,1054.2,1054.2,205.0,1054.2,1054.2,1054.2,1054.2,205.0
2019-04-24 10:40:00,1053.86,1054.58,1052.7,1053.32,800.0,1053.86,1054.58,1052.7,1053.32,800.0
2019-04-24 10:45:00,1055.67,1055.67,1055.67,1055.67,105.0,1055.67,1055.67,1055.67,1055.67,105.0
2019-04-24 10:50:00,1055.67,1056.82,1054.13,1054.47,2000.0,1055.67,1056.82,1054.13,1054.47,2000.0
2019-04-24 10:55:00,1053.96,1055.69,1053.9,1055.36,1723.0,1053.96,1055.69,1053.9,1055.36,1723.0
2019-04-24 11:00:00,1055.08,1056.95,1055.0,1056.0,7637.0,1055.08,1056.95,1055.0,1056.0,7637.0
2019-04-24 11:05:00,1055.4,1056.44,1051.87,1052.02,1599.0,1055.4,1056.44,1051.87,1052.02,1599.0
2019-04-24 11:10:00,1051.01,1051.01,1049.1,1049.19,796.0,1051.01,1051.01,1049.1,1049.19,796.0
2019-04-24 11:15:00,1049.16,1051.83,1049.09,1051.59,1500.0,1049.16,1051.83,1049.09,1051.59,1500.0
2019-04-24 11:20:00,1050.98,1051.55,1050.89,1051.04,1800.0,1050.98,1051.55,1050.89,1051.04,1800.0
2019-04-24 11:25:00,1050.6,1050.6,1048.39,1049.49,2385.0,1050.6,1050.6,1048.39,1049.49,2385.0
2019-04-24 11:30:00,1049.73,1050.14,1047.67,1047.67,1846.0,1049.73,1050.14,1047.67,1047.67,1846.0
2019-04-24 11:35:00,1047.26,1047.26,1046.98,1047.17,400.0,1047.26,1047.26,1046.98,1047.17,400.0
2019-04-24 11:40:00,1047.02,1047.39,1045.77,1045.78,1500.0,1047.02,1047.39,1045.77,1045.78,1500.0
2019-04-24 11:45:00,1045.69,1045.79,1044.4,1045.52,1300.0,1045.69,1045.79,1044.4,1045.52,1300.0
2019-04-24 11:50:00,1045.96,1045.96,1044.92,1044.92,700.0,1045.96,1045.96,1044.92,1044.92,700.0
2019-04-24 11:55:00,1043.58,1043.59,1042.97,1042.98,501.0,1043.58,1043.59,1042.97,1042.98,501.0
2019-04-24 12:00:00,1043.52,1045.48,1043.52,1045.48,1000.0,1043.52,1045.48,1043.52,1045.48,1000.0
2019-04-24 12:05:00,1044.71,1044.71,1044.06,1044.38,600.0,1044.71,1044.71,1044.06,1044.38,600.0
2019-04-24 12:10:00,1044.74,1045.04,1043.37,1043.37,2000.0,1044.74,1045.04,1043.37,1043.37,2000.0
2019-04-24 12:15:00,1043.44,1043.8,1043.35,1043.42,700.0,1043.44,1043.8,1043.35,1043.42,700.0
2019-04-24 12:20:00,1043.06,1043.06,1041.09,1041.14,1500.0,1043.06,1043.06,1041.09,1041.14,1500.0
2019-04-24 12:25:00,1040.64,1040.88,1040.64,1040.82,300.0,1040.64,1040.88,1040.64,1040.82,300.0
2019-04-24 12:30:00,1040.81,1041.05,1040.73,1041.05,300.0,1040.81,1041.05,1040.73,1041.05,300.0
2019-04-24 12:35:00,1040.73,1041.26,1040.73,1041.14,889.0,1040.73,1041.26,1040.73,1041.14,889.0
2019-04-24 12:40:00,1041.22,1041.22,1040.63,1040.74,1200.0,1041.22,1041.22,1040.63,1040.74,1200.0
2019-04-24 12:45:00,1041.44,1042.29,1041.43,1042.29,1400.0,1041.44,1042.29,1041.43,1042.29,1400.0
2019-04-24 12:50:00,1042.12,1043.49,1041.87,1043.49,1700.0,1042.12,1043.49,1041.87,1043.49,1700.0
2019-04-24 12:55:00,1044.07,1044.08,1043.04,1043.4,600.0,1044.07,1044.08,1043.04,1043.4,600.0
2019-04-24 13:00:00,1043.51,1043.61,1043.14,1043.14,1200.0,1043.51,1043.61,1043.14,1043.14,1200.0
2019-04-24 13:05:00,1042.73,1042.73,1042.48,1042.48,300.0,1042.73,1042.73,1042.48,1042.48,300.0
2019-04-24 13:10:00,1042.4,1042.4,1042.36,1042.36,400.0,1042.4,1042.4,1042.36,1042.36,400.0
2019-04-24 13:15:00,1042.54,1043.81,1042.54,1043.47,600.0,1042.54,1043.81,1042.54,1043.47,600.0
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 13:25:00,1044.99,1044.99,1044.99,1044.99,0.0,1044.99,1044.99,1044.99,1044.99,0.0
2019-04-24 13:30:00,1044.4,1045.13,1044.02,1044.11,1800.0,1044.4,1045.13,1044.02,1044.11,1800.0
2019-04-24 13:35:00,1044.31,1044.89,1044.31,1044.78,600.0,1044.31,1044.89,1044.31,1044.78,600.0
2019-04-24 13:40:00,1045.94,1046.27,1045.56,1045.57,1150.0,1045.94,1046.27,1045.56,1045.57,1150.0
2019-04-24 13:45:00,1045.42,1045.87,1044.1,1044.96,3705.0,1045.42,1045.87,1044.1,1044.96,3705.0
2019-04-24 13:50:00,1045.0,1045.0,1044.25,1044.25,300.0,1045.0,1045.0,1044.25,1044.25,300.0
2019-04-24 13:55:00,1044.0,1044.86,1044.0,1044.24,750.0,1044.0,1044.86,1044.0,1044.24,750.0
2019-04-24 14:00:00,1044.86,1045.2,1044.34,1045.19,589.0,1044.86,1045.2,1044.34,1045.19,589.0
2019-04-24 14:05:00,1046.01,1046.59,1046.01,1046.59,200.0,1046.01,1046.59,1046.01,1046.59,200.0
2019-04-24 14:10:00,1046.51,1048.11,1046.5,1048.07,1700.0,1046.51,1048.11,1046.5,1048.07,1700.0
2019-04-24 14:15:00,1048.05,1048.09,1044.89,1044.89,2712.0,1048.05,1048.09,1044.89,1044.89,2712.0
2019-04-24 14:20:00,1045.94,1047.5,1045.93,1046.92,312.0,1045.94,1047.5,1045.93,1046.92,312.0
2019-04-24 14:25:00,1047.56,1048.06,1047.43,1048.05,600.0,1047.56,1048.06,1047.43,1048.05,600.0
2019-04-24 14:30:00,1048.65,1048.65,1047.7,1047.98,700.0,1048.65,1048.65,1047.7,1047.98,700.0
2019-04-24 14:35:00,1047.92,1047.93,1047.42,1047.56,1101.0,1047.92,1047.93,1047.42,1047.56,1101.0
2019-04-24 14:40:00,1048.36,1049.46,1047.99,1049.29,1900.0,1048.36,1049.46,1047.99,1049.29,1900.0
2019-04-24 14:45:00,1048.74,1049.67,1048.68,1049.55,500.0,1048.74,1049.67,1048.68,1049.55,500.0
2019-04-24 14:50:00,1049.42,1050.6,1049.42,1049.99,833.0,1049.42,1050.6,1049.42,1049.99,833.0
2019-04-24 14:55:00,1050.91,1051.14,1049.77,1049.78,1600.0,1050.91,1051.14,1049.77,1049.78,1600.0
2019-04-24 15:00:00,1050.71,1050.71,1049.48,1050.0,700.0,1050.71,1050.71,1049.48,1050.0,700.0
2019-04-24 15:05:00,1049.83,1050.11,1049.82,1049.97,300.0,1049.83,1050.11,1049.82,1049.97,300.0
2019-04-24 15:10:00,1049.98,1050.07,1049.41,1049.54,1737.0,1049.98,1050.07,1049.41,1049.54,1737.0
2019-04-24 15:15:00,1049.24,1049.24,1048.11,1048.11,700.0,1049.24,1049.24,1048.11,1048.11,700.0
2019-04-24 15:20:00,1047.72,1048.95,1047.58,1048.21,4800.0,1047.72,1048.95,1047.58,1048.21,4800.0
2019-04-24 15:25:00,1048.24,1048.24,1047.88,1047.91,800.0,1048.24,1048.24,1047.88,1047.91,800.0
2019-04-24 15:30:00,1048.13,1048.44,1047.52,1047.52,1100.0,1048.13,1048.44,1047.52,1047.52,1100.0
2019-04-24 15:35:00,1047.12,1047.12,1046.71,1046.72,200.0,1047.12,1047.12,1046.71,1046.72,200.0
2019-04-24 15:40:00,1045.33,1045.59,1044.64,1045.58,1600.0,1045.33,1045.59,1044.64,1045.58,1600.0
2019-04-24 15:45:00,1046.38,1047.99,1046.38,1046.95,1100.0,1046.38,1047.99,1046.38,1046.95,1100.0
2019-04-24 15:50:00,1046.19,1046.21,1044.54,1045.4,3949.0,1046.19,1046.21,1044.54,1045.4,3949.0
2019-04-24 15:55:00,1045.34,1045.72,1044.28,1044.31,12618.0,1045.34,1045.72,1044.28,1044.31,12618.0
2019-04-25 09:30:00,1034.96,1034.96,1034.67,1034.67,2206.0,1034.96,1034.96,1034.67,1034.67,2206.0
2019-04-25 09:35:00,1030.92,1036.44,1027.64,1034.9,3328.0,1030.92,1036.44,1027.64,1034.9,3328.0
2019-04-25 09:40:00,1036.11,1038.18,1034.26,1037.3,4143.0,1036.11,1038.18,1034.26,1037.3,4143.0
2019-04-25 09:45:00,1036.46,1038.12,1035.43,1037.14,1572.0,1036.46,1038.12,1035.43,1037.14,1572.0
2019-04-25 09:50:00,1037.23,1037.39,1033.97,1036.16,2800.0,1037.23,1037.39,1033.97,1036.16,2800.0
2019-04-25 09:55:00,1035.02,1035.02,1027.39,1027.39,7885.0,1035.02,1035.02,1027.39,1027.39,7885.0
2019-04-25 10:00:00,1027.35,1031.3,1027.14,1031.0,1405.0,1027.35,1031.3,1027.14,1031.0,1405.0
2019-04-25 10:05:00,1030.47,1030.51,1027.29,1029.18,3250.0,1030.47,1030.51,1027.29,1029.18,3250.0
2019-04-25 10:10:00,1029.39,1031.49,1029.38,1030.89,2354.0,1029.39,1031.49,1029.38,1030.89,2354.0
2019-04-25 10:15:00,1031.86,1032.54,1029.27,1029.27,2300.0,1031.86,1032.54,1029.27,1029.27,2300.0
2019-04-25 10:20:00,1028.52,1029.6,1027.18,1029.06,3107.0,1028.52,1029.6,1027.18,1029.06,3107.0
2019-04-25 10:25:00,1029.52,1031.37,1029.31,1029.6,5006.0,1029.52,1031.37,1029.31,1029.6,5006.0
2019-04-25 10:30:00,1030.39,1031.16,1028.03,1028.7,7808.0,1030.39,1031.16,1028.03,1028.7,7808.0
2019-04-25 10:35:00,1029.24,1031.87,1028.87,1031.87,3100.0,1029.24,1031.87,1028.87,1031.87,3100.0
2019-04-25 10:40:00,1031.55,1032.54,1030.35,1032.54,3067.0,1031.55,1032.54,1030.35,1032.54,3067.0
2019-04-25 10:45:00,1032.97,1033.69,1030.85,1031.55,5011.0,1032.97,1033.69,1030.85,1031.55,5011.0
2019-04-25 10:50:00,1031.65,1031.96,1030.56,1031.31,1600.0,1031.65,1031.96,1030.56,1031.31,1600.0
2019-04-25 10:55:00,1030.31,1031.2,1030.02,1030.18,5400.0,1030.31,1031.2,1030.02,1030.18,5400.0
2019-04-25 11:00:00,1029.95,1029.96,1028.06,1028.06,1700.0,1029.95,1029.96,1028.06,1028.06,1700.0
2019-04-25 11:05:00,1027.8,1029.42,1027.15,1029.38,5054.0,1027.8,1029.42,1027.15,1029.38,5054.0
2019-04-25 11:10:00,1028.72,1031.13,1028.28,1029.27,5247.0,1028.72,1031.13,1028.28,1029.27,5247.0
2019-04-25 11:15:00,1028.77,1028.77,1024.76,1025.51,4305.0,1028.77,1028.77,1024.76,1025.51,4305.0
2019-04-25 11:20:00,1024.64,1025.83,1023.08,1023.74,5100.0,1024.64,1025.83,1023.08,1023.74,5100.0
2019-04-25 11:25:00,1024.44,1026.89,1023.52,1026.77,3300.0,1024.44,1026.89,1023.52,1026.77,3300.0
2019-04-25 11:30:00,1026.5,1028.11,1026.5,1026.86,2900.0,1026.5,1028.11,1026.5,1026.86,2900.0
2019-04-25 11:35:00,1026.44,1028.41,1026.34,1028.26,6605.0,1026.44,1028.41,1026.34,1028.26,6605.0
2019-04-25 11:40:00,1027.84,1031.36,1027.83,1030.8,5529.0,1027.84,1031.36,1027.83,1030.8,5529.0
2019-04-25 11:45:00,1030.97,1032.08,1030.04,1031.07,3420.0,1030.97,1032.08,1030.04,1031.07,3420.0
2019-04-25 11:50:00,1032.77,1032.77,1031.77,1032.42,2500.0,1032.77,1032.77,1031.77,1032.42,2500.0
2019-04-25 11:55:00,1032.46,1032.46,1029.8,1030.67,6400.0,1032.46,1032.46,1029.8,1030.67,6400.0
2019-04-25 12:00:00,1030.75,1031.0,1029.04,1029.16,5200.0,1030.75,1031.0,1029.04,1029.16,5200.0
2019-04-25 12:05:00,1028.63,1030.0,1027.39,1029.9,3770.0,1028.63,1030.0,1027.39,1029.9,3770.0
2019-04-25 12:10:00,1029.92,1031.01,1028.08,1029.09,1500.0,1029.92,1031.01,1028.08,1029.09,1500.0
2019-04-25 12:15:00,1028.23,1028.75,1028.0,1028.58,1400.0,1028.23,1028.75,1028.0,1028.58,1400.0
2019-04-25 12:20:00,1029.0,1030.59,1029.0,1030.59,510.0,1029.0,1030.59,1029.0,1030.59,510.0
2019-04-25 12:25:00,1031.57,1032.71,1031.56,1031.94,1000.0,1031.57,1032.71,1031.56,1031.94,1000.0
2019-04-25 12:30:00,1032.21,1034.83,1032.13,1033.63,2942.0,1032.21,1034.83,1032.13,1033.63,2942.0
2019-04-25 12:35:00,1033.47,1034.2,1033.47,1034.19,501.0,1033.47,1034.2,1033.47,1034.19,501.0
2019-04-25 12:40:00,1033.93,1034.16,1033.41,1034.16,805.0,1033.93,1034.16,1033.41,1034.16,805.0
2019-04-25 12:45:00,1034.52,1034.52,1033.91,1033.91,700.0,1034.52,1034.52,1033.91,1033.91,700.0
2019-04-25 12:50:00,1034.58,1034.58,1034.52,1034.52,200.0,1034.58,1034.58,1034.52,1034.52,200.0
2019-04-25 12:55:00,1034.87,1035.55,1034.48,1035.44,2000.0,1034.87,1035.55,1034.48,1035.44,2000.0
2019-04-25 13:00:00,1035.25,1035.25,1033.61,1033.61,1950.0,1035.25,1035.25,1033.61,1033.61,1950.0
2019-04-25 13:05:00,1033.02,1033.05,1032.5,1032.5,400.0,1033.02,1033.05,1032.5,1032.5,400.0
2019-04-25 13:10:00,1033.09,1033.38,1032.08,1033.38,1626.0,1033.09,1033.38,1032.08,1033.38,1626.0
2019-04-25 13:15:00,1034.48,1036.24,1034.14,1036.24,3229.0,1034.48,1036.24,1034.14,1036.24,3229.0
2019-04-25 13:20:00,1036.54,1038.59,1036.54,1038.59,700.0,1036.54,1038.59,1036.54,1038.59,700.0
2019-04-25 13:25:00,1038.1,1039.02,1037.93,1038.84,2714.0,1038.1,1039.02,1037.93,1038.84,2714.0
2019-04-25 13:30:00,1038.84,1038.84,1038.51,1038.52,780.0,1038.84,1038.84,1038.51,1038.52,780.0
2019-04-25 13:35:00,1038.72,1039.5,1038.72,1039.5,700.0,1038.72,1039.5,1038.72,1039.5,700.0
2019-04-25 13:40:00,1039.74,1041.1,1039.74,1041.1,500.0,1039.74,1041.1,1039.74,1041.1,500.0
2019-04-25 13:45:00,1039.99,1041.63,1039.99,1041.63,1100.0,1039.99,1041.63,1039.99,1041.63,1100.0
2019-04-25 13:50:00,1041.38,1041.41,1040.19,1041.41,3813.0,1041.38,1041.41,1040.19,1041.41,3813.0
2019-04-25 13:55:00,1041.48,1043.64,1041.48,1043.64,1101.0,1041.48,1043.64,1041.48,1043.64,1101.0
2019-04-25 14:00:00,1043.66,1044.71,1043.49,1044.7,825.0,1043.66,1044.71,1043.49,1044.7,825.0
2019-04-25 14:05:00,1044.07,1044.08,1042.84,1042.84,1411.0,1044.07,1044.08,1042.84,1042.84,1411.0
2019-04-25 14:10:00,1042.94,1042.95,1041.85,1042.19,800.0,1042.94,1042.95,1041.85,1042.19,800.0
2019-04-25 14:15:00,1042.77,1043.23,1042.7,1042.7,1839.0,1042.77,1043.23,1042.7,1042.7,1839.0
2019-04-25 14:20:00,1042.39,1042.41,1041.97,1041.97,600.0,1042.39,1042.41,1041.97,1041.97,600.0
2019-04-25 14:25:00,1042.48,1043.0,1042.3,1042.3,1100.0,1042.48,1043.0,1042.3,1042.3,1100.0
2019-04-25 14:30:00,1042.3,1042.3,1042.3,1042.3,0.0,1042.3,1042.3,1042.3,1042.3,0.0
2019-04-25 14:35:00,1041.95,1042.34,1041.62,1042.34,1000.0,1041.95,1042.34,1041.62,1042.34,1000.0
2019-04-25 14:40:00,1043.0,1044.23,1043.0,1043.81,2333.0,1043.0,1044.23,1043.0,1043.81,2333.0
2019-04-25 14:45:00,1044.8,1044.81,1043.53,1043.54,1043.0,1044.8,1044.81,1043.53,1043.54,1043.0
2019-04-25 14:50:00,1043.7,1044.45,1043.7,1044.45,600.0,1043.7,1044.45,1043.7,1044.45,600.0
2019-04-25 14:55:00,1044.13,1044.13,1043.12,1043.42,900.0,1044.13,1044.13,1043.12,1043.42,900.0
2019-04-25 15:00:00,1043.11,1043.41,1043.11,1043.41,300.0,1043.11,1043.41,1043.11,1043.41,300.0
2019-04-25 15:05:00,1043.57,1044.12,1042.81,1043.31,2360.0,1043.57,1044.12,1042.81,1043.31,2360.0
2019-04-25 15:10:00,1042.88,1042.88,1042.45,1042.85,1302.0,1042.88,1042.88,1042.45,1042.85,1302.0
2019-04-25 15:15:00,1044.53,1044.53,1043.64,1043.64,500.0,1044.53,1044.53,1043.64,1043.64,500.0
2019-04-25 15:20:00,1043.94,1045.1,1043.93,1045.1,1300.0,1043.94,1045.1,1043.93,1045.1,1300.0
2019-04-25 15:25:00,1045.37,1045.37,1044.02,1044.02,1441.0,1045.37,1045.37,1044.02,1044.02,1441.0
2019-04-25 15:30:00,1045.83,1045.83,1045.83,1045.83,100.0,1045.83,1045.83,1045.83,1045.83,100.0
2019-04-25 15:35:00,1046.15,1046.62,1045.74,1045.74,500.0,1046.15,1046.62,1045.74,1045.74,500.0
2019-04-25 15:40:00,1045.75,1045.75,1044.43,1044.43,1200.0,1045.75,1045.75,1044.43,1044.43,1200.0
2019-04-25 15:45:00,1044.8,1044.84,1044.25,1044.58,3100.0,1044.8,1044.84,1044.25,1044.58,3100.0
2019-04-25 15:50:00,1044.58,1044.58,1043.92,1044.25,6600.0,1044.58,1044.58,1043.92,1044.25,6600.0
2019-04-25 15:55:00,1044.62,1044.62,1041.98,1042.63,13743.0,1044.62,1044.62,1041.98,1042.63,13743.0
2019-04-26 09:30:00,1023.29,1035.83,1023.29,1032.64,7352.0,1023.29,1035.83,1023.29,1032.64,7352.0
2019-04-26 09:35:00,1032.88,1033.67,1028.3,1028.3,2100.0,1032.88,1033.67,1028.3,1028.3,2100.0
2019-04-26 09:40:00,1028.17,1031.8,1027.49,1027.49,5024.0,1028.17,1031.8,1027.49,1027.49,5024.0
2019-04-26 09:45:00,1027.62,1029.57,1024.21,1024.21,1100.0,1027.62,1029.57,1024.21,1024.21,1100.0
2019-04-26 09:50:00,1024.01,1031.51,1024.01,1031.51,6816.0,1024.01,1031.51,1024.01,1031.51,6816.0
2019-04-26 09:55:00,1029.23,1031.37,1029.23,1031.37,1231.0,1029.23,1031.37,1029.23,1031.37,1231.0
2019-04-26 10:00:00,1029.93,1036.51,1029.92,1035.42,1300.0,1029.93,1036.51,1029.92,1035.42,1300.0
2019-04-26 10:05:00,1036.63,1036.63,1034.33,1036.51,2000.0,1036.63,1036.63,1034.33,1036.51,2000.0
2019-04-26 10:10:00,1036.35,1036.97,1035.31,1035.85,7159.0,1036.35,1036.97,1035.31,1035.85,7159.0
2019-04-26 10:15:00,1036.42,1037.77,1036.41,1037.58,600.0,1036.42,1037.77,1036.41,1037.58,600.0
2019-04-26 10:20:00,1037.84,1040.75,1037.84,1040.12,1200.0,1037.84,1040.75,1037.84,1040.12,1200.0
2019-04-26 10:25:00,1040.2,1041.6,1039.45,1039.45,6300.0,1040.2,1041.6,1039.45,1039.45,6300.0
2019-04-26 10:30:00,1038.82,1038.82,1037.52,1038.23,1100.0,1038.82,1038.82,1037.52,1038.23,1100.0
2019-04-26 10:35:00,1036.94,1037.2,1035.58,1036.85,1318.0,1036.94,1037.2,1035.58,1036.85,1318.0
2019-04-26 10:40:00,1036.36,1036.36,1034.56,1034.56,700.0,1036.36,1036.36,1034.56,1034.56,700.0
2019-04-26 10:45:00,1034.17,1034.17,1032.35,1032.36,600.0,1034.17,1034.17,1032.35,1032.36,600.0
2019-04-26 10:50:00,1033.47,1037.35,1033.47,1037.34,2100.0,1033.47,1037.35,1033.47,1037.34,2100.0
2019-04-26 10:55:00,1037.91,1038.65,1037.91,1038.65,300.0,1037.91,1038.65,1037.91,1038.65,300.0
2019-04-26 11:00:00,1038.33,1039.57,1037.5,1037.5,3418.0,1038.33,1039.57,1037.5,1037.5,3418.0
2019-04-26 11:05:00,1036.85,1038.58,1036.85,1038.58,800.0,1036.85,1038.58,1036.85,1038.58,800.0
2019-04-26 11:10:00,1038.41,1039.13,1038.04,1038.05,800.0,1038.41,1039.13,1038.04,1038.05,800.0
2019-04-26 11:15:00,1037.66,1037.66,1036.63,1037.24,600.0,1037.66,1037.66,1036.63,1037.24,600.0
2019-04-26 11:20:00,1037.73,1040.43,1037.55,1040.42,4240.0,1037.73,1040.43,1037.55,1040.42,4240.0
2019-04-26 11:25:00,1040.32,1042.09,1040.31,1041.58,1500.0,1040.32,1042.09,1040.31,1041.58,1500.0
2019-04-26 11:30:00,1040.17,1041.09,1040.04,1041.09,620.0,1040.17,1041.09,1040.04,1041.09,620.0
2019-04-26 11:35:00,1040.32,1041.29,1040.31,1041.11,3345.0,1040.32,1041.29,1040.31,1041.11,3345.0
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 11:45:00,1040.76,1040.76,1040.76,1040.76,0.0,1040.76,1040.76,1040.76,1040.76,0.0
2019-04-26 11:50:00,1042.35,1043.17,1041.42,1042.82,1016.0,1042.35,1043.17,1041.42,1042.82,1016.0
2019-04-26 11:55:00,1042.83,1043.23,1042.7,1043.06,1600.0,1042.83,1043.23,1042.7,1043.06,1600.0
2019-04-26 12:00:00,1042.65,1042.65,1041.97,1042.49,1300.0,1042.65,1042.65,1041.97,1042.49,1300.0
2019-04-26 12:05:00,1042.31,1042.6,1041.41,1041.42,1900.0,1042.31,1042.6,1041.41,1041.42,1900.0
2019-04-26 12:10:00,1040.45,1041.09,1040.16,1040.24,1801.0,1040.45,1041.09,1040.16,1040.24,1801.0
2019-04-26 12:15:00,1040.2,1040.5,1039.36,1040.03,3442.0,1040.2,1040.5,1039.36,1040.03,3442.0
2019-04-26 12:20:00,1040.2,1040.6,1040.17,1040.18,500.0,1040.2,1040.6,1040.17,1040.18,500.0
2019-04-26 12:25:00,1040.87,1042.58,1040.87,1041.87,1499.0,1040.87,1042.58,1040.87,1041.87,1499.0
2019-04-26 12:30:00,1041.7,1041.7,1041.27,1041.27,400.0,1041.7,1041.7,1041.27,1041.27,400.0
2019-04-26 12:35:00,1041.85,1042.1,1041.48,1041.48,500.0,1041.85,1042.1,1041.48,1041.48,500.0
2019-04-26 12:40:00,1040.89,1040.95,1040.65,1040.68,400.0,1040.89,1040.95,1040.65,1040.68,400.0
2019-04-26 12:45:00,1040.23,1040.23,1039.61,1039.76,500.0,1040.23,1040.23,1039.61,1039.76,500.0
2019-04-26 12:50:00,1039.02,1039.02,1039.02,1039.02,200.0,1039.02,1039.02,1039.02,1039.02,200.0
2019-04-26 12:55:00,1040.19,1041.1,1039.9,1041.01,3558.0,1040.19,1041.1,1039.9,1041.01,3558.0
2019-04-26 13:00:00,1040.54,1040.54,1039.91,1040.54,2287.0,1040.54,1040.54,1039.91,1040.54,2287.0
2019-04-26 13:05:00,1040.11,1040.39,1040.11,1040.39,200.0,1040.11,1040.39,1040.11,1040.39,200.0
2019-04-26 13:10:00,1040.08,1040.08,1039.76,1040.01,741.0,1040.08,1040.08,1039.76,1040.01,741.0
2019-04-26 13:15:00,1039.58,1039.59,1038.92,1038.94,700.0,1039.58,1039.59,1038.92,1038.94,700.0
2019-04-26 13:20:00,1039.44,1040.12,1039.43,1039.93,600.0,1039.44,1040.12,1039.43,1039.93,600.0
2019-04-26 13:25:00,1040.09,1040.09,1039.37,1039.37,1710.0,1040.09,1040.09,1039.37,1039.37,1710.0
2019-04-26 13:30:00,1039.94,1040.23,1039.25,1040.23,2300.0,1039.94,1040.23,1039.25,1040.23,2300.0
2019-04-26 13:35:00,1040.08,1040.08,1040.08,1040.08,400.0,1040.08,1040.08,1040.08,1040.08,400.0
2019-04-26 13:40:00,1039.66,1039.96,1037.92,1037.93,1200.0,1039.66,1039.96,1037.92,1037.93,1200.0
2019-04-26 13:45:00,1037.72,1037.72,1036.75,1036.75,900.0,1037.72,1037.72,1036.75,1036.75,900.0
2019-04-26 13:50:00,1036.75,1036.75,1036.75,1036.75,0.0,1036.75,1036.75,1036.75,1036.75,0.0
2019-04-26 13:55:00,1036.91,1037.55,1036.84,1037.55,931.0,1036.91,1037.55,1036.84,1037.55,931.0
2019-04-26 14:00:00,1037.63,1038.75,1037.3,1038.2,614.0,1037.63,1038.75,1037.3,1038.2,614.0
2019-04-26 14:05:00,1039.04,1039.25,1039.0,1039.0,1007.0,1039.04,1039.25,1039.0,1039.0,1007.0
2019-04-26 14:10:00,1038.32,1038.32,1038.3,1038.3,1400.0,1038.32,1038.32,1038.3,1038.3,1400.0
2019-04-26 14:15:00,1037.51,1038.41,1037.51,1037.86,1486.0,1037.51,1038.41,1037.51,1037.86,1486.0
2019-04-26 14:20:00,1037.69,1037.69,1037.68,1037.69,100.0,1037.69,1037.69,1037.68,1037.69,100.0
2019-04-26 14:25:00,1037.71,1037.85,1037.38,1037.38,1400.0,1037.71,1037.85,1037.38,1037.38,1400.0
2019-04-26 14:30:00,1037.35,1037.35,1037.33,1037.33,300.0,1037.35,1037.35,1037.33,1037.33,300.0
2019-04-26 14:35:00,1037.29,1038.04,1037.22,1037.23,1340.0,1037.29,1038.04,1037.22,1037.23,1340.0
2019-04-26 14:40:00,1037.24,1037.37,1036.97,1037.24,1100.0,1037.24,1037.37,1036.97,1037.24,1100.0
2019-04-26 14:45:00,1036.72,1037.61,1036.67,1037.24,1800.0,1036.72,1037.61,1036.67,1037.24,1800.0
2019-04-26 14:50:00,1037.25,1037.7,1035.61,1035.75,1274.0,1037.25,1037.7,1035.61,1035.75,1274.0
2019-04-26 14:55:00,1035.42,1035.42,1035.03,1035.03,300.0,1035.42,1035.42,1035.03,1035.03,300.0
2019-04-26 15:00:00,1034.71,1036.11,1034.28,1036.11,500.0,1034.71,1036.11,1034.28,1036.11,500.0
2019-04-26 15:05:00,1036.22,1036.88,1035.84,1035.9,2947.0,1036.22,1036.88,1035.84,1035.9,2947.0
2019-04-26 15:10:00,1036.3,1036.72,1034.64,1034.64,2905.0,1036.3,1036.72,1034.64,1034.64,2905.0
2019-04-26 15:15:00,1034.57,1034.86,1034.49,1034.49,1302.0,1034.57,1034.86,1034.49,1034.49,1302.0
2019-04-26 15:20:00,1034.61,1035.5,1034.59,1035.32,2151.0,1034.61,1035.5,1034.59,1035.32,2151.0
2019-04-26 15:25:00,1035.49,1035.49,1034.91,1034.91,702.0,1035.49,1035.49,1034.91,1034.91,702.0
2019-04-26 15:30:00,1035.23,1036.2,1035.23,1036.2,1600.0,1035.23,1036.2,1035.23,1036.2,1600.0
2019-04-26 15:35:00,1036.19,1036.5,1036.15,1036.15,1000.0,1036.19,1036.5,1036.15,1036.15,1000.0
2019-04-26 15:40:00,1036.26,1036.48,1036.11,1036.19,500.0,1036.26,1036.48,1036.11,1036.19,500.0
2019-04-26 15:45:00,1036.06,1036.07,1034.47,1034.47,2901.0,1036.06,1036.07,1034.47,1034.47,2901.0
2019-04-26 15:50:00,1034.69,1035.32,1033.6,1034.65,9678.0,1034.69,1035.32,1033.6,1034.65,9678.0
2019-04-26 15:55:00,1034.65,1036.37,1033.51,1033.97,19266.0,1034.65,1036.37,1033.51,1033.97,19266.0
2019-04-29 09:30:00,1032.78,1035.86,1027.92,1027.92,2629.0,1032.78,1035.86,1027.92,1027.92,2629.0
2019-04-29 09:35:00,1027.84,1032.98,1027.84,1031.73,1922.0,1027.84,1032.98,1027.84,1031.73,1922.0
2019-04-29 09:40:00,1031.41,1032.26,1025.23,1026.95,6658.0,1031.41,1032.26,1025.23,1026.95,6658.0
2019-04-29 09:45:00,1031.1,1031.1,1029.66,1029.66,600.0,1031.1,1031.1,1029.66,1029.66,600.0
2019-04-29 09:50:00,1029.9,1029.93,1029.9,1029.92,200.0,1029.9,1029.93,1029.9,1029.92,200.0
2019-04-29 09:55:00,1030.0,1030.0,1028.19,1029.2,900.0,1030.0,1030.0,1028.19,1029.2,900.0
2019-04-29 10:00:00,1029.79,1029.89,1027.87,1028.3,1921.0,1029.79,1029.89,1027.87,1028.3,1921.0
2019-04-29 10:05:00,1027.72,1027.72,1024.62,1025.89,2112.0,1027.72,1027.72,1024.62,1025.89,2112.0
2019-04-29 10:10:00,1026.71,1032.53,1025.52,1029.96,6059.0,1026.71,1032.53,1025.52,1029.96,6059.0
2019-04-29 10:15:00,1031.62,1031.62,1030.45,1030.72,1272.0,1031.62,1031.62,1030.45,1030.72,1272.0
2019-04-29 10:20:00,1030.81,1030.82,1027.59,1027.59,1207.0,1030.81,1030.82,1027.59,1027.59,1207.0
2019-04-29 10:25:00,1027.06,1029.16,1027.03,1029.15,1100.0,1027.06,1029.16,1027.03,1029.15,1100.0
2019-04-29 10:30:00,1029.62,1029.65,1028.15,1028.75,1100.0,1029.62,1029.65,1028.15,1028.75,1100.0
2019-04-29 10:35:00,1028.56,1029.78,1027.66,1027.66,1512.0,1028.56,1029.78,1027.66,1027.66,1512.0
2019-04-29 10:40:00,1027.67,1027.67,1027.0,1027.56,400.0,1027.67,1027.67,1027.0,1027.56,400.0
2019-04-29 10:45:00,1027.81,1027.81,1027.0,1027.0,300.0,1027.81,1027.81,1027.0,1027.0,300.0
2019-04-29 10:50:00,1027.46,1027.46,1026.52,1026.85,900.0,1027.46,1027.46,1026.52,1026.85,900.0
2019-04-29 10:55:00,1026.31,1026.32,1024.85,1025.71,1631.0,1026.31,1026.32,1024.85,1025.71,1631.0
2019-04-29 11:00:00,1026.11,1026.99,1025.49,1026.19,4100.0,1026.11,1026.99,1025.49,1026.19,4100.0
2019-04-29 11:05:00,1025.95,1029.5,1025.95,1029.17,3300.0,1025.95,1029.5,1025.95,1029.17,3300.0
2019-04-29 11:10:00,1028.57,1029.01,1028.56,1028.8,400.0,1028.57,1029.01,1028.56,1028.8,400.0
2019-04-29 11:15:00,1028.41,1028.5,1026.96,1026.96,700.0,1028.41,1028.5,1026.96,1026.96,700.0
2019-04-29 11:20:00,1026.68,1026.69,1025.9,1026.4,2100.0,1026.68,1026.69,1025.9,1026.4,2100.0
2019-04-29 11:25:00,1026.12,1026.15,1026.12,1026.13,400.0,1026.12,1026.15,1026.12,1026.13,400.0
2019-04-29 11:30:00,1026.51,1026.65,1026.31,1026.32,1000.0,1026.51,1026.65,1026.31,1026.32,1000.0
2019-04-29 11:35:00,1026.35,1026.36,1025.66,1026.12,1100.0,1026.35,1026.36,1025.66,1026.12,1100.0
2019-04-29 11:40:00,1025.6,1026.33,1025.35,1025.76,1433.0,1025.6,1026.33,1025.35,1025.76,1433.0
2019-04-29 11:45:00,1025.76,1027.31,1025.67,1027.31,1320.0,1025.76,1027.31,1025.67,1027.31,1320.0
2019-04-29 11:50:00,1027.05,1027.05,1026.12,1026.81,2200.0,1027.05,1027.05,1026.12,1026.81,2200.0
2019-04-29 11:55:00,1027.29,1029.0,1026.62,1026.62,5885.0,1027.29,1029.0,1026.62,1026.62,5885.0
2019-04-29 12:00:00,1026.62,1026.62,1026.62,1026.62,0.0,1026.62,1026.62,1026.62,1026.62,0.0
2019-04-29 12:05:00,1026.3,1026.3,1026.3,1026.3,100.0,1026.3,1026.3,1026.3,1026.3,100.0
2019-04-29 12:10:00,1026.12,1026.12,1026.12,1026.12,100.0,1026.12,1026.12,1026.12,1026.12,100.0
2019-04-29 12:15:00,1025.73,1026.71,1025.72,1026.7,1264.0,1025.73,1026.71,1025.72,1026.7,1264.0
2019-04-29 12:20:00,1026.44,1026.44,1025.95,1026.12,1717.0,1026.44,1026.44,1025.95,1026.12,1717.0
2019-04-29 12:25:00,1026.05,1026.16,1025.4,1026.15,500.0,1026.05,1026.16,1025.4,1026.15,500.0
2019-04-29 12:30:00,1025.8,1026.47,1025.8,1026.46,500.0,1025.8,1026.47,1025.8,1026.46,500.0
2019-04-29 12:35:00,1026.34,1026.34,1026.34,1026.34,100.0,1026.34,1026.34,1026.34,1026.34,100.0
2019-04-29 12:40:00,1025.8,1027.46,1025.8,1027.46,1776.0,1025.8,1027.46,1025.8,1027.46,1776.0
2019-04-29 12:45:00,1027.73,1027.73,1026.56,1027.2,1213.0,1027.73,1027.73,1026.56,1027.2,1213.0
2019-04-29 12:50:00,1027.0,1027.0,1026.92,1026.95,300.0,1027.0,1027.0,1026.92,1026.95,300.0
2019-04-29 12:55:00,1026.68,1026.69,1026.68,1026.68,100.0,1026.68,1026.69,1026.68,1026.68,100.0
2019-04-29 13:00:00,1026.58,1026.58,1025.13,1025.32,1600.0,1026.58,1026.58,1025.13,1025.32,1600.0
2019-04-29 13:05:00,1025.43,1025.44,1025.43,1025.43,100.0,1025.43,1025.44,1025.43,1025.43,100.0
2019-04-29 13:10:00,1025.43,1025.44,1025.0,1025.0,400.0,1025.43,1025.44,1025.0,1025.0,400.0
2019-04-29 13:15:00,1025.26,1025.3,1024.11,1025.15,900.0,1025.26,1025.3,1024.11,1025.15,900.0
2019-04-29 13:20:00,1025.15,1025.15,1025.15,1025.15,0.0,1025.15,1025.15,1025.15,1025.15,0.0
2019-04-29 13:25:00,1025.72,1025.73,1025.66,1025.66,200.0,1025.72,1025.73,1025.66,1025.66,200.0
2019-04-29 13:30:00,1025.05,1025.06,1025.05,1025.05,100.0,1025.05,1025.06,1025.05,1025.05,100.0
2019-04-29 13:35:00,1025.33,1025.35,1024.99,1024.99,700.0,1025.33,1025.35,1024.99,1024.99,700.0
2019-04-29 13:40:00,1025.28,1025.33,1024.81,1024.81,500.0,1025.28,1025.33,1024.81,1024.81,500.0
2019-04-29 13:45:00,1024.45,1025.29,1024.33,1025.29,1400.0,1024.45,1025.29,1024.33,1025.29,1400.0
2019-04-29 13:50:00,1024.74,1025.13,1024.57,1025.13,900.0,1024.74,1025.13,1024.57,1025.13,900.0
2019-04-29 13:55:00,1024.71,1024.71,1024.7,1024.71,100.0,1024.71,1024.71,1024.7,1024.71,100.0
2019-04-29 14:00:00,1025.0,1025.66,1025.0,1025.66,500.0,1025.0,1025.66,1025.0,1025.66,500.0
2019-04-29 14:05:00,1025.0,1025.37,1024.99,1025.36,300.0,1025.0,1025.37,1024.99,1025.36,300.0
2019-04-29 14:10:00,1025.36,1025.36,1025.36,1025.36,0.0,1025.36,1025.36,1025.36,1025.36,0.0
2019-04-29 14:15:00,1025.51,1025.51,1025.51,1025.51,100.0,1025.51,1025.51,1025.51,1025.51,100.0
2019-04-29 14:20:00,1025.45,1026.0,1025.45,1026.0,636.0,1025.45,1026.0,1025.45,1026.0,636.0
2019-04-29 14:25:00,1026.1,1026.19,1026.0,1026.0,400.0,1026.1,1026.19,1026.0,1026.0,400.0
2019-04-29 14:30:00,1026.17,1026.26,1025.93,1026.05,900.0,1026.17,1026.26,1025.93,1026.05,900.0
2019-04-29 14:35:00,1026.16,1026.17,1025.68,1025.69,415.0,1026.16,1026.17,1025.68,1025.69,415.0
2019-04-29 14:40:00,1025.8,1025.83,1025.53,1025.79,1362.0,1025.8,1025.83,1025.53,1025.79,1362.0
2019-04-29 14:45:00,1026.08,1026.08,1025.89,1025.89,200.0,1026.08,1026.08,1025.89,1025.89,200.0
2019-04-29 14:50:00,1025.32,1025.75,1025.25,1025.75,400.0,1025.32,1025.75,1025.25,1025.75,400.0
2019-04-29 14:55:00,1026.1,1026.14,1025.94,1026.14,300.0,1026.1,1026.14,1025.94,1026.14,300.0
2019-04-29 15:00:00,1026.33,1026.33,1025.04,1025.04,1500.0,1026.33,1026.33,1025.04,1025.04,1500.0
2019-04-29 15:05:00,1024.91,1024.91,1023.95,1024.43,1101.0,1024.91,1024.91,1023.95,1024.43,1101.0
2019-04-29 15:10:00,1024.03,1024.03,1024.03,1024.03,100.0,1024.03,1024.03,1024.03,1024.03,100.0
2019-04-29 15:15:00,1024.61,1024.61,1023.91,1024.24,887.0,1024.61,1024.61,1023.91,1024.24,887.0
2019-04-29 15:20:00,1023.93,1023.93,1023.76,1023.84,700.0,1023.93,1023.93,1023.76,1023.84,700.0
2019-04-29 15:25:00,1023.69,1023.69,1023.05,1023.05,1867.0,1023.69,1023.69,1023.05,1023.05,1867.0
2019-04-29 15:30:00,1022.77,1022.83,1021.65,1022.09,3800.0,1022.77,1022.83,1021.65,1022.09,3800.0
2019-04-29 15:35:00,1022.49,1022.64,1022.23,1022.64,1800.0,1022.49,1022.64,1022.23,1022.64,1800.0
2019-04-29 15:40:00,1023.1,1023.62,1023.04,1023.26,2300.0,1023.1,1023.62,1023.04,1023.26,2300.0
2019-04-29 15:45:00,1024.04,1024.04,1023.2,1023.94,2100.0,1024.04,1024.04,1023.2,1023.94,2100.0
2019-04-29 15:50:00,1023.99,1024.24,1023.39,1023.64,3004.0,1023.99,1024.24,1023.39,1023.64,3004.0
2019-04-29 15:55:00,1023.58,1024.44,1022.22,1022.52,13439.0,1023.58,1024.44,1022.22,1022.52,13439.0
2019-04-30 09:30:00,1019.94,1024.03,1017.92,1024.03,2681.0,1019.94,1024.03,1017.92,1024.03,2681.0
2019-04-30 09:35:00,1022.09,1022.09,1022.09,1022.09,100.0,1022.09,1022.09,1022.09,1022.09,100.0
2019-04-30 09:40:00,1022.66,1022.66,1020.8,1022.37,800.0,1022.66,1022.66,1020.8,1022.37,800.0
2019-04-30 09:45:00,1021.0,1021.75,1018.02,1018.23,4624.0,1021.0,1021.75,1018.02,1018.23,4624.0
2019-04-30 09:50:00,1017.89,1017.89,1015.46,1016.21,1000.0,1017.89,1017.89,1015.46,1016.21,1000.0
2019-04-30 09:55:00,1016.38,1017.34,1015.77,1016.5,2000.0,1016.38,1017.34,1015.77,1016.5,2000.0
2019-04-30 10:00:00,1015.85,1017.24,1015.85,1016.03,2000.0,1015.85,1017.24,1015.85,1016.03,2000.0
2019-04-30 10:05:00,1016.86,1016.96,1016.25,1016.96,2526.0,1016.86,1016.96,1016.25,1016.96,2526.0
2019-04-30 10:10:00,1016.77,1018.26,1016.76,1017.66,1097.0,1016.77,1018.26,1016.76,1017.66,1097.0
2019-04-30 10:15:00,1017.92,1019.01,1017.92,1018.61,800.0,1017.92,1019.01,1017.92,1018.61,800.0
2019-04-30 10:20:00,1018.61,1019.3,1018.1,1018.81,1500.0,1018.61,1019.3,1018.1,1018.81,1500.0
2019-04-30 10:25:00,1018.85,1020.11,1018.44,1019.09,1400.0,1018.85,1020.11,1018.44,1019.09,1400.0
2019-04-30 10:30:00,1019.83,1021.01,1019.38,1020.82,1700.0,1019.83,1021.01,1019.38,1020.82,1700.0
2019-04-30 10:35:00,1022.01,1022.53,1021.4,1022.53,1100.0,1022.01,1022.53,1021.4,1022.53,1100.0
2019-04-30 10:40:00,1023.49,1025.84,1023.49,1025.84,1200.0,1023.49,1025.84,1023.49,1025.84,1200.0
2019-04-30 10:45:00,1026.17,1028.0,1026.06,1027.83,1518.0,1026.17,1028.0,1026.06,1027.83,1518.0
2019-04-30 10:50:00,1027.23,1028.71,1027.23,1027.8,1900.0,1027.23,1028.71,1027.23,1027.8,1900.0
2019-04-30 10:55:00,1028.2,1028.21,1025.5,1025.51,1550.0,1028.2,1028.21,1025.5,1025.51,1550.0
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 11:05:00,1025.87,1025.87,1025.87,1025.87,0.0,1025.87,1025.87,1025.87,1025.87,0.0
2019-04-30 11:10:00,1023.77,1023.77,1022.5,1023.2,500.0,1023.77,1023.77,1022.5,1023.2,500.0
2019-04-30 11:15:00,1022.39,1023.75,1022.23,1023.06,1800.0,1022.39,1023.75,1022.23,1023.06,1800.0
2019-04-30 11:20:00,1022.95,1022.95,1022.95,1022.95,100.0,1022.95,1022.95,1022.95,1022.95,100.0
2019-04-30 11:25:00,1024.16,1024.9,1024.15,1024.3,1100.0,1024.16,1024.9,1024.15,1024.3,1100.0
2019-04-30 11:30:00,1024.91,1025.0,1024.91,1024.99,400.0,1024.91,1025.0,1024.91,1024.99,400.0
2019-04-30 11:35:00,1024.34,1025.11,1022.85,1025.11,700.0,1024.34,1025.11,1022.85,1025.11,700.0
2019-04-30 11:40:00,1023.53,1024.85,1023.53,1024.85,1100.0,1023.53,1024.85,1023.53,1024.85,1100.0
2019-04-30 11:45:00,1025.04,1026.15,1025.0,1025.98,2200.0,1025.04,1026.15,1025.0,1025.98,2200.0
2019-04-30 11:50:00,1026.78,1027.83,1026.25,1026.26,1700.0,1026.78,1027.83,1026.25,1026.26,1700.0
2019-04-30 11:55:00,1026.56,1026.57,1026.56,1026.56,400.0,1026.56,1026.57,1026.56,1026.56,400.0
2019-04-30 12:00:00,1026.62,1026.66,1025.86,1025.86,1600.0,1026.62,1026.66,1025.86,1025.86,1600.0
2019-04-30 12:05:00,1026.56,1026.57,1026.17,1026.17,400.0,1026.56,1026.57,1026.17,1026.17,400.0
2019-04-30 12:10:00,1025.11,1025.87,1025.11,1025.39,825.0,1025.11,1025.87,1025.11,1025.39,825.0
2019-04-30 12:15:00,1025.65,1026.34,1023.0,1023.76,3789.0,1025.65,1026.34,1023.0,1023.76,3789.0
2019-04-30 12:20:00,1025.2,1026.76,1023.56,1026.38,7704.0,1025.2,1026.76,1023.56,1026.38,7704.0
2019-04-30 12:25:00,1026.33,1026.85,1026.27,1026.85,900.0,1026.33,1026.85,1026.27,1026.85,900.0
2019-04-30 12:30:00,1026.32,1026.32,1025.97,1026.08,1510.0,1026.32,1026.32,1025.97,1026.08,1510.0
2019-04-30 12:35:00,1026.28,1026.29,1025.05,1025.06,1200.0,1026.28,1026.29,1025.05,1025.06,1200.0
2019-04-30 12:40:00,1025.6,1025.6,1025.17,1025.38,1000.0,1025.6,1025.6,1025.17,1025.38,1000.0
2019-04-30 12:45:00,1025.42,1025.42,1022.68,1023.63,4540.0,1025.42,1025.42,1022.68,1023.63,4540.0
2019-04-30 12:50:00,1024.19,1025.02,1023.39,1023.7,8030.0,1024.19,1025.02,1023.39,1023.7,8030.0
2019-04-30 12:55:00,1023.76,1023.78,1022.54,1022.91,3821.0,1023.76,1023.78,1022.54,1022.91,3821.0
2019-04-30 13:00:00,1022.97,1023.69,1022.97,1023.41,1000.0,1022.97,1023.69,1022.97,1023.41,1000.0
2019-04-30 13:05:00,1023.42,1024.49,1023.27,1024.49,1700.0,1023.42,1024.49,1023.27,1024.49,1700.0
2019-04-30 13:10:00,1024.98,1025.32,1024.98,1025.12,1318.0,1024.98,1025.32,1024.98,1025.12,1318.0
2019-04-30 13:15:00,1025.03,1025.14,1024.86,1025.13,400.0,1025.03,1025.14,1024.86,1025.13,400.0
2019-04-30 13:20:00,1024.84,1024.84,1024.5,1024.61,400.0,1024.84,1024.84,1024.5,1024.61,400.0
2019-04-30 13:25:00,1024.86,1024.86,1024.08,1024.08,500.0,1024.86,1024.86,1024.08,1024.08,500.0
2019-04-30 13:30:00,1023.44,1023.75,1023.13,1023.74,500.0,1023.44,1023.75,1023.13,1023.74,500.0
2019-04-30 13:35:00,1022.53,1022.53,1022.53,1022.53,100.0,1022.53,1022.53,1022.53,1022.53,100.0
2019-04-30 13:40:00,1024.62,1025.0,1024.62,1025.0,200.0,1024.62,1025.0,1024.62,1025.0,200.0
2019-04-30 13:45:00,1025.0,1025.0,1024.2,1024.2,1100.0,1025.0,1025.0,1024.2,1024.2,1100.0
2019-04-30 13:50:00,1024.96,1025.75,1024.72,1025.59,1500.0,1024.96,1025.75,1024.72,1025.59,1500.0
2019-04-30 13:55:00,1026.18,1027.12,1026.17,1026.69,400.0,1026.18,1027.12,1026.17,1026.69,400.0
2019-04-30 14:00:00,1027.21,1027.9,1027.21,1027.9,600.0,1027.21,1027.9,1027.21,1027.9,600.0
2019-04-30 14:05:00,1027.62,1027.89,1026.38,1026.38,1900.0,1027.62,1027.89,1026.38,1026.38,1900.0
2019-04-30 14:10:00,1026.04,1026.51,1026.03,1026.51,1300.0,1026.04,1026.51,1026.03,1026.51,1300.0
2019-04-30 14:15:00,1027.15,1027.69,1027.15,1027.68,300.0,1027.15,1027.69,1027.15,1027.68,300.0
2019-04-30 14:20:00,1027.65,1028.63,1026.43,1026.44,1100.0,1027.65,1028.63,1026.43,1026.44,1100.0
2019-04-30 14:25:00,1026.77,1027.6,1026.77,1027.36,1192.0,1026.77,1027.6,1026.77,1027.36,1192.0
2019-04-30 14:30:00,1027.42,1027.44,1026.86,1027.19,700.0,1027.42,1027.44,1026.86,1027.19,700.0
2019-04-30 14:35:00,1027.24,1027.89,1027.01,1027.89,1796.0,1027.24,1027.89,1027.01,1027.89,1796.0
2019-04-30 14:40:00,1027.92,1028.2,1027.09,1027.89,1052.0,1027.92,1028.2,1027.09,1027.89,1052.0
2019-04-30 14:45:00,1027.59,1028.04,1027.31,1028.03,1305.0,1027.59,1028.04,1027.31,1028.03,1305.0
2019-04-30 14:50:00,1027.84,1027.93,1026.96,1026.96,500.0,1027.84,1027.93,1026.96,1026.96,500.0
2019-04-30 14:55:00,1027.41,1028.99,1027.41,1028.99,1399.0,1027.41,1028.99,1027.41,1028.99,1399.0
2019-04-30 15:00:00,1028.65,1029.85,1028.65,1029.75,1500.0,1028.65,1029.85,1028.65,1029.75,1500.0
2019-04-30 15:05:00,1029.43,1030.14,1029.43,1030.14,200.0,1029.43,1030.14,1029.43,1030.14,200.0
2019-04-30 15:10:00,1029.42,1030.09,1029.22,1029.84,1700.0,1029.42,1030.09,1029.22,1029.84,1700.0
2019-04-30 15:15:00,1029.89,1029.89,1029.56,1029.57,600.0,1029.89,1029.89,1029.56,1029.57,600.0
2019-04-30 15:20:00,1030.45,1030.45,1028.53,1029.18,3040.0,1030.45,1030.45,1028.53,1029.18,3040.0
2019-04-30 15:25:00,1029.0,1029.5,1028.62,1028.66,2890.0,1029.0,1029.5,1028.62,1028.66,2890.0
2019-04-30 15:30:00,1028.51,1028.71,1027.79,1028.16,1518.0,1028.51,1028.71,1027.79,1028.16,1518.0
2019-04-30 15:35:00,1028.05,1028.09,1026.98,1027.19,2400.0,1028.05,1028.09,1026.98,1027.19,2400.0
2019-04-30 15:40:00,1027.2,1028.42,1026.92,1028.17,2493.0,1027.2,1028.42,1026.92,1028.17,2493.0
2019-04-30 15:45:00,1027.76,1029.44,1027.74,1029.43,3100.0,1027.76,1029.44,1027.74,1029.43,3100.0
2019-04-30 15:50:00,1028.97,1030.23,1027.73,1030.23,3061.0,1028.97,1030.23,1027.73,1030.23,3061.0
2019-04-30 15:55:00,1029.78,1029.81,1028.25,1028.31,11795.0,1029.78,1029.81,1028.25,1028.31,11795.0
2019-05-01 09:30:00,1029.71,1030.76,1027.04,1027.98,2815.0,1029.71,1030.76,1027.04,1027.98,2815.0
2019-05-01 09:35:00,1028.75,1028.75,1028.74,1028.75,200.0,1028.75,1028.75,1028.74,1028.75,200.0
2019-05-01 09:40:00,1029.58,1032.47,1028.97,1032.46,4000.0,1029.58,1032.47,1028.97,1032.46,4000.0
2019-05-01 09:45:00,1031.7,1033.86,1031.7,1033.86,1784.0,1031.7,1033.86,1031.7,1033.86,1784.0
2019-05-01 09:50:00,1034.07,1036.91,1033.46,1036.22,1600.0,1034.07,1036.91,1033.46,1036.22,1600.0
2019-05-01 09:55:00,1034.88,1035.9,1032.1,1032.1,1175.0,1034.88,1035.9,1032.1,1032.1,1175.0
2019-05-01 10:00:00,1032.74,1033.32,1028.63,1032.73,2000.0,1032.74,1033.32,1028.63,1032.73,2000.0
2019-05-01 10:05:00,1034.0,1037.04,1034.0,1036.66,2033.0,1034.0,1037.04,1034.0,1036.66,2033.0
2019-05-01 10:10:00,1036.67,1037.98,1036.56,1037.53,1565.0,1036.67,1037.98,1036.56,1037.53,1565.0
2019-05-01 10:15:00,1036.78,1038.87,1035.75,1037.63,3200.0,1036.78,1038.87,1035.75,1037.63,3200.0
2019-05-01 10:20:00,1036.82,1038.16,1036.81,1038.06,700.0,1036.82,1038.16,1036.81,1038.06,700.0
2019-05-01 10:25:00,1037.49,1040.96,1037.48,1040.54,4099.0,1037.49,1040.96,1037.48,1040.54,4099.0
2019-05-01 10:30:00,1041.66,1044.05,1039.74,1042.69,5110.0,1041.66,1044.05,1039.74,1042.69,5110.0
2019-05-01 10:35:00,1042.49,1044.82,1042.49,1042.91,1870.0,1042.49,1044.82,1042.49,1042.91,1870.0
2019-05-01 10:40:00,1043.96,1043.96,1041.95,1043.11,3000.0,1043.96,1043.96,1041.95,1043.11,3000.0
2019-05-01 10:45:00,1044.0,1044.64,1043.58,1043.99,1700.0,1044.0,1044.64,1043.58,1043.99,1700.0
2019-05-01 10:50:00,1044.99,1045.81,1044.99,1045.78,1000.0,1044.99,1045.81,1044.99,1045.78,1000.0
2019-05-01 10:55:00,1045.71,1045.85,1045.08,1045.37,600.0,1045.71,1045.85,1045.08,1045.37,600.0
2019-05-01 11:00:00,1044.73,1045.89,1044.54,1044.56,2000.0,1044.73,1045.89,1044.54,1044.56,2000.0
2019-05-01 11:05:00,1043.56,1043.56,1041.47,1041.88,675.0,1043.56,1043.56,1041.47,1041.88,675.0
2019-05-01 11:10:00,1042.14,1042.15,1041.16,1041.16,400.0,1042.14,1042.15,1041.16,1041.16,400.0
2019-05-01 11:15:00,1041.62,1041.62,1039.92,1039.93,1307.0,1041.62,1041.62,1039.92,1039.93,1307.0
2019-05-01 11:20:00,1039.93,1039.93,1037.88,1037.88,1673.0,1039.93,1039.93,1037.88,1037.88,1673.0
2019-05-01 11:25:00,1036.98,1037.97,1035.95,1037.97,3614.0,1036.98,1037.97,1035.95,1037.97,3614.0
2019-05-01 11:30:00,1037.07,1039.62,1036.7,1037.79,6068.0,1037.07,1039.62,1036.7,1037.79,6068.0
2019-05-01 11:35:00,1037.97,1038.84,1035.77,1036.54,5920.0,1037.97,1038.84,1035.77,1036.54,5920.0
2019-05-01 11:40:00,1036.53,1037.35,1034.51,1034.97,4500.0,1036.53,1037.35,1034.51,1034.97,4500.0
2019-05-01 11:45:00,1034.95,1036.58,1034.38,1036.58,3926.0,1034.95,1036.58,1034.38,1036.58,3926.0
2019-05-01 11:50:00,1036.16,1036.85,1036.16,1036.41,886.0,1036.16,1036.85,1036.16,1036.41,886.0
2019-05-01 11:55:00,1036.38,1036.65,1036.25,1036.65,1300.0,1036.38,1036.65,1036.25,1036.65,1300.0
2019-05-01 12:00:00,1036.65,1037.79,1036.64,1037.79,800.0,1036.65,1037.79,1036.64,1037.79,800.0
2019-05-01 12:05:00,1038.27,1038.27,1037.65,1037.66,1700.0,1038.27,1038.27,1037.65,1037.66,1700.0
2019-05-01 12:10:00,1037.32,1038.1,1036.91,1037.49,3200.0,1037.32,1038.1,1036.91,1037.49,3200.0
2019-05-01 12:15:00,1037.27,1037.27,1037.26,1037.27,300.0,1037.27,1037.27,1037.26,1037.27,300.0
2019-05-01 12:20:00,1037.09,1037.49,1036.63,1036.86,1100.0,1037.09,1037.49,1036.63,1036.86,1100.0
2019-05-01 12:25:00,1036.88,1036.89,1034.56,1036.37,1841.0,1036.88,1036.89,1034.56,1036.37,1841.0
2019-05-01 12:30:00,1036.09,1036.63,1036.0,1036.3,1100.0,1036.09,1036.63,1036.0,1036.3,1100.0
2019-05-01 12:35:00,1036.27,1036.55,1035.97,1036.36,600.0,1036.27,1036.55,1035.97,1036.36,600.0
2019-05-01 12:40:00,1034.87,1035.15,1034.22,1034.22,800.0,1034.87,1035.15,1034.22,1034.22,800.0
2019-05-01 12:45:00,1034.64,1034.64,1033.6,1034.43,500.0,1034.64,1034.64,1033.6,1034.43,500.0
2019-05-01 12:50:00,1033.92,1034.69,1033.68,1034.69,1500.0,1033.92,1034.69,1033.68,1034.69,1500.0
2019-05-01 12:55:00,1035.36,1035.36,1035.35,1035.36,100.0,1035.36,1035.36,1035.35,1035.36,100.0
2019-05-01 13:00:00,1035.87,1035.87,1034.8,1035.38,2100.0,1035.87,1035.87,1034.8,1035.38,2100.0
2019-05-01 13:05:00,1035.75,1035.75,1034.35,1034.69,1500.0,1035.75,1035.75,1034.35,1034.69,1500.0
2019-05-01 13:10:00,1034.47,1034.47,1033.95,1034.08,1900.0,1034.47,1034.47,1033.95,1034.08,1900.0
2019-05-01 13:15:00,1034.05,1034.08,1033.64,1034.08,700.0,1034.05,1034.08,1033.64,1034.08,700.0
2019-05-01 13:20:00,1032.97,1033.44,1032.24,1032.25,800.0,1032.97,1033.44,1032.24,1032.25,800.0
2019-05-01 13:25:00,1031.38,1032.26,1031.13,1032.26,1500.0,1031.38,1032.26,1031.13,1032.26,1500.0
2019-05-01 13:30:00,1031.36,1032.56,1031.36,1032.56,700.0,1031.36,1032.56,1031.36,1032.56,700.0
2019-05-01 13:35:00,1032.77,1033.69,1032.77,1033.69,1513.0,1032.77,1033.69,1032.77,1033.69,1513.0
2019-05-01 13:40:00,1033.9,1033.9,1033.33,1033.33,700.0,1033.9,1033.9,1033.33,1033.33,700.0
2019-05-01 13:45:00,1033.33,1034.59,1032.95,1034.02,1633.0,1033.33,1034.59,1032.95,1034.02,1633.0
2019-05-01 13:50:00,1033.25,1033.33,1032.58,1033.33,1200.0,1033.25,1033.33,1032.58,1033.33,1200.0
2019-05-01 13:55:00,1032.72,1032.72,1031.75,1031.8,600.0,1032.72,1032.72,1031.75,1031.8,600.0
2019-05-01 14:00:00,1031.65,1033.29,1031.65,1033.29,900.0,1031.65,1033.29,1031.65,1033.29,900.0
2019-05-01 14:05:00,1033.66,1034.57,1033.41,1034.56,1900.0,1033.66,1034.57,1033.41,1034.56,1900.0
2019-05-01 14:10:00,1034.04,1034.04,1034.04,1034.04,200.0,1034.04,1034.04,1034.04,1034.04,200.0
2019-05-01 14:15:00,1034.5,1036.32,1034.5,1036.31,1000.0,1034.5,1036.32,1034.5,1036.31,1000.0
2019-05-01 14:20:00,1035.82,1035.86,1035.36,1035.76,400.0,1035.82,1035.86,1035.36,1035.76,400.0
2019-05-01 14:25:00,1035.35,1035.35,1033.18,1033.7,1593.0,1035.35,1035.35,1033.18,1033.7,1593.0
2019-05-01 14:30:00,1033.25,1034.29,1032.55,1033.05,1100.0,1033.25,1034.29,1032.55,1033.05,1100.0
2019-05-01 14:35:00,1032.93,1033.44,1031.0,1031.05,2643.0,1032.93,1033.44,1031.0,1031.05,2643.0
2019-05-01 14:40:00,1029.9,1030.03,1028.43,1029.55,2576.0,1029.9,1030.03,1028.43,1029.55,2576.0
2019-05-01 14:45:00,1029.53,1030.13,1029.53,1030.13,500.0,1029.53,1030.13,1029.53,1030.13,500.0
2019-05-01 14:50:00,1030.98,1032.49,1030.48,1032.31,1421.0,1030.98,1032.49,1030.48,1032.31,1421.0
2019-05-01 14:55:00,1032.13,1032.89,1030.77,1032.89,3274.0,1032.13,1032.89,1030.77,1032.89,3274.0
2019-05-01 15:00:00,1033.01,1034.55,1031.55,1034.55,3712.0,1033.01,1034.55,1031.55,1034.55,3712.0
2019-05-01 15:05:00,1033.46,1033.46,1032.6,1033.12,500.0,1033.46,1033.46,1032.6,1033.12,500.0
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 15:15:00,1033.31,1033.31,1033.31,1033.31,0.0,1033.31,1033.31,1033.31,1033.31,0.0
2019-05-01 15:20:00,1032.87,1032.87,1030.34,1030.34,700.0,1032.87,1032.87,1030.34,1030.34,700.0
2019-05-01 15:25:00,1029.07,1029.59,1029.07,1029.28,733.0,1029.07,1029.59,1029.07,1029.28,733.0
2019-05-01 15:30:00,1028.75,1028.82,1027.55,1027.55,1200.0,1028.75,1028.82,1027.55,1027.55,1200.0
2019-05-01 15:35:00,1027.47,1028.32,1027.37,1028.02,2307.0,1027.47,1028.32,1027.37,1028.02,2307.0
2019-05-01 15:40:00,1027.58,1027.72,1026.8,1027.4,1400.0,1027.58,1027.72,1026.8,1027.4,1400.0
2019-05-01 15:45:00,1027.4,1029.3,1027.38,1028.24,3403.0,1027.4,1029.3,1027.38,1028.24,3403.0
2019-05-01 15:50:00,1027.76,1027.87,1024.22,1024.22,3873.0,1027.76,1027.87,1024.22,1024.22,3873.0
2019-05-01 15:55:00,1024.72,1025.03,1023.07,1023.55,10336.0,1024.72,1025.03,1023.07,1023.55,10336.0
2019-05-02 09:30:00,1024.92,1027.09,1024.92,1027.08,1994.0,1024.92,1027.09,1024.92,1027.08,1994.0
2019-05-02 09:35:00,1025.8,1025.8,1024.86,1024.87,300.0,1025.8,1025.8,1024.86,1024.87,300.0
2019-05-02 09:40:00,1024.8,1026.61,1024.8,1026.03,1300.0,1024.8,1026.61,1024.8,1026.03,1300.0
2019-05-02 09:45:00,1025.35,1025.77,1025.34,1025.76,600.0,1025.35,1025.77,1025.34,1025.76,600.0
2019-05-02 09:50:00,1025.79,1028.85,1024.29,1028.85,4900.0,1025.79,1028.85,1024.29,1028.85,4900.0
2019-05-02 09:55:00,1029.28,1029.37,1027.36,1027.36,1900.0,1029.28,1029.37,1027.36,1027.36,1900.0
2019-05-02 10:00:00,1027.13,1029.99,1027.13,1029.99,200.0,1027.13,1029.99,1027.13,1029.99,200.0
2019-05-02 10:05:00,1032.77,1034.67,1032.77,1033.52,800.0,1032.77,1034.67,1032.77,1033.52,800.0
2019-05-02 10:10:00,1034.99,1035.46,1033.89,1035.46,953.0,1034.99,1035.46,1033.89,1035.46,953.0
2019-05-02 10:15:00,1035.14,1035.98,1034.04,1035.98,1800.0,1035.14,1035.98,1034.04,1035.98,1800.0
2019-05-02 10:20:00,1037.95,1039.08,1037.14,1037.26,2108.0,1037.95,1039.08,1037.14,1037.26,2108.0
2019-05-02 10:25:00,1036.55,1037.54,1036.53,1037.54,1320.0,1036.55,1037.54,1036.53,1037.54,1320.0
2019-05-02 10:30:00,1036.63,1038.54,1036.3,1036.39,3100.0,1036.63,1038.54,1036.3,1036.39,3100.0
2019-05-02 10:35:00,1035.93,1036.35,1035.29,1036.35,1641.0,1035.93,1036.35,1035.29,1036.35,1641.0
2019-05-02 10:40:00,1036.25,1036.96,1036.25,1036.96,200.0,1036.25,1036.96,1036.25,1036.96,200.0
2019-05-02 10:45:00,1036.26,1036.26,1035.1,1035.1,1200.0,1036.26,1036.26,1035.1,1035.1,1200.0
2019-05-02 10:50:00,1034.16,1034.17,1030.89,1030.89,1501.0,1034.16,1034.17,1030.89,1030.89,1501.0
2019-05-02 10:55:00,1029.75,1029.76,1028.16,1029.29,2400.0,1029.75,1029.76,1028.16,1029.29,2400.0
2019-05-02 11:00:00,1028.98,1030.67,1028.98,1028.99,4582.0,1028.98,1030.67,1028.98,1028.99,4582.0
2019-05-02 11:05:00,1030.36,1031.9,1030.36,1031.9,500.0,1030.36,1031.9,1030.36,1031.9,500.0
2019-05-02 11:10:00,1031.31,1031.41,1030.78,1030.79,1500.0,1031.31,1031.41,1030.78,1030.79,1500.0
2019-05-02 11:15:00,1031.5,1035.13,1031.5,1034.8,3742.0,1031.5,1035.13,1031.5,1034.8,3742.0
2019-05-02 11:20:00,1034.63,1034.63,1032.07,1032.82,2500.0,1034.63,1034.63,1032.07,1032.82,2500.0
2019-05-02 11:25:00,1033.67,1034.23,1032.34,1032.35,900.0,1033.67,1034.23,1032.34,1032.35,900.0
2019-05-02 11:30:00,1031.81,1032.08,1031.8,1031.91,400.0,1031.81,1032.08,1031.8,1031.91,400.0
2019-05-02 11:35:00,1031.21,1031.21,1028.38,1028.38,700.0,1031.21,1031.21,1028.38,1028.38,700.0
2019-05-02 11:40:00,1029.19,1031.4,1029.19,1030.95,1700.0,1029.19,1031.4,1029.19,1030.95,1700.0
2019-05-02 11:45:00,1030.45,1030.94,1029.15,1029.83,1577.0,1030.45,1030.94,1029.15,1029.83,1577.0
2019-05-02 11:50:00,1029.22,1030.85,1028.85,1030.43,3600.0,1029.22,1030.85,1028.85,1030.43,3600.0
2019-05-02 11:55:00,1030.33,1030.99,1030.06,1030.07,1200.0,1030.33,1030.99,1030.06,1030.07,1200.0
2019-05-02 12:00:00,1030.82,1031.0,1030.74,1030.83,600.0,1030.82,1031.0,1030.74,1030.83,600.0
2019-05-02 12:05:00,1030.35,1031.33,1030.35,1031.33,386.0,1030.35,1031.33,1030.35,1031.33,386.0
2019-05-02 12:10:00,1031.9,1032.57,1031.65,1031.65,600.0,1031.9,1032.57,1031.65,1031.65,600.0
2019-05-02 12:15:00,1031.35,1031.35,1030.67,1030.72,1200.0,1031.35,1031.35,1030.67,1030.72,1200.0
2019-05-02 12:20:00,1031.29,1032.12,1031.29,1032.12,215.0,1031.29,1032.12,1031.29,1032.12,215.0
2019-05-02 12:25:00,1031.42,1031.42,1030.0,1031.21,500.0,1031.42,1031.42,1030.0,1031.21,500.0
2019-05-02 12:30:00,1031.38,1031.59,1031.28,1031.59,400.0,1031.38,1031.59,1031.28,1031.59,400.0
2019-05-02 12:35:00,1032.49,1032.49,1032.49,1032.49,100.0,1032.49,1032.49,1032.49,1032.49,100.0
2019-05-02 12:40:00,1033.37,1033.37,1031.48,1031.9,600.0,1033.37,1033.37,1031.48,1031.9,600.0
2019-05-02 12:45:00,1031.63,1032.41,1031.45,1032.41,640.0,1031.63,1032.41,1031.45,1032.41,640.0
2019-05-02 12:50:00,1033.32,1033.32,1033.31,1033.32,100.0,1033.32,1033.32,1033.31,1033.32,100.0
2019-05-02 12:55:00,1033.44,1033.72,1032.97,1033.72,1963.0,1033.44,1033.72,1032.97,1033.72,1963.0
2019-05-02 13:00:00,1033.21,1033.21,1032.26,1032.26,500.0,1033.21,1033.21,1032.26,1032.26,500.0
2019-05-02 13:05:00,1032.12,1033.75,1032.12,1033.74,200.0,1032.12,1033.75,1032.12,1033.74,200.0
2019-05-02 13:10:00,1033.01,1035.01,1033.01,1034.72,1200.0,1033.01,1035.01,1033.01,1034.72,1200.0
2019-05-02 13:15:00,1034.39,1035.9,1034.29,1035.9,3200.0,1034.39,1035.9,1034.29,1035.9,3200.0
2019-05-02 13:20:00,1037.02,1037.03,1036.1,1036.1,700.0,1037.02,1037.03,1036.1,1036.1,700.0
2019-05-02 13:25:00,1037.25,1037.54,1037.01,1037.01,400.0,1037.25,1037.54,1037.01,1037.01,400.0
2019-05-02 13:30:00,1036.5,1036.85,1035.58,1036.07,1400.0,1036.5,1036.85,1035.58,1036.07,1400.0
2019-05-02 13:35:00,1036.77,1037.64,1035.35,1035.35,1807.0,1036.77,1037.64,1035.35,1035.35,1807.0
2019-05-02 13:40:00,1035.35,1035.35,1035.35,1035.35,0.0,1035.35,1035.35,1035.35,1035.35,0.0
2019-05-02 13:45:00,1035.53,1035.85,1035.04,1035.55,2000.0,1035.53,1035.85,1035.04,1035.55,2000.0
2019-05-02 13:50:00,1035.6,1035.7,1035.15,1035.18,1200.0,1035.6,1035.7,1035.15,1035.18,1200.0
2019-05-02 13:55:00,1034.63,1035.66,1034.63,1035.66,800.0,1034.63,1035.66,1034.63,1035.66,800.0
2019-05-02 14:00:00,1035.19,1035.25,1034.83,1034.83,1423.0,1035.19,1035.25,1034.83,1034.83,1423.0
2019-05-02 14:05:00,1035.26,1035.48,1034.27,1034.28,1900.0,1035.26,1035.48,1034.27,1034.28,1900.0
2019-05-02 14:10:00,1034.57,1035.87,1034.52,1034.52,500.0,1034.57,1035.87,1034.52,1034.52,500.0
2019-05-02 14:15:00,1035.79,1036.17,1034.88,1035.41,2900.0,1035.79,1036.17,1034.88,1035.41,2900.0
2019-05-02 14:20:00,1035.64,1036.52,1035.64,1035.64,1000.0,1035.64,1036.52,1035.64,1035.64,1000.0
2019-05-02 14:25:00,1035.64,1036.34,1035.57,1035.73,529.0,1035.64,1036.34,1035.57,1035.73,529.0
2019-05-02 14:30:00,1035.53,1036.77,1035.53,1036.76,1200.0,1035.53,1036.77,1035.53,1036.76,1200.0
2019-05-02 14:35:00,1036.3,1036.3,1035.27,1035.27,1239.0,1036.3,1036.3,1035.27,1035.27,1239.0
2019-05-02 14:40:00,1035.8,1036.33,1035.8,1036.33,1000.0,1035.8,1036.33,1035.8,1036.33,1000.0
2019-05-02 14:45:00,1036.76,1037.33,1034.44,1034.44,2527.0,1036.76,1037.33,1034.44,1034.44,2527.0
2019-05-02 14:50:00,1034.14,1034.71,1034.14,1034.57,1000.0,1034.14,1034.71,1034.14,1034.57,1000.0
2019-05-02 14:55:00,1035.01,1035.41,1035.0,1035.0,500.0,1035.01,1035.41,1035.0,1035.0,500.0
2019-05-02 15:00:00,1035.04,1035.04,1035.03,1035.04,194.0,1035.04,1035.04,1035.03,1035.04,194.0
2019-05-02 15:05:00,1036.29,1037.1,1036.29,1037.1,1406.0,1036.29,1037.1,1036.29,1037.1,1406.0
2019-05-02 15:10:00,1036.74,1037.29,1036.22,1036.22,1756.0,1036.74,1037.29,1036.22,1036.22,1756.0
2019-05-02 15:15:00,1036.87,1037.02,1036.59,1036.59,306.0,1036.87,1037.02,1036.59,1036.59,306.0
2019-05-02 15:20:00,1037.39,1037.39,1036.92,1036.93,600.0,1037.39,1037.39,1036.92,1036.93,600.0
2019-05-02 15:25:00,1037.54,1038.49,1037.27,1037.27,1641.0,1037.54,1038.49,1037.27,1037.27,1641.0
2019-05-02 15:30:00,1037.3,1039.0,1037.29,1039.0,2000.0,1037.3,1039.0,1037.29,1039.0,2000.0
2019-05-02 15:35:00,1037.73,1038.93,1037.65,1038.07,1400.0,1037.73,1038.93,1037.65,1038.07,1400.0
2019-05-02 15:40:00,1037.92,1038.93,1037.39,1038.89,2900.0,1037.92,1038.93,1037.39,1038.89,2900.0
2019-05-02 15:45:00,1038.48,1039.03,1037.22,1037.26,2671.0,1038.48,1039.03,1037.22,1037.26,2671.0
2019-05-02 15:50:00,1037.68,1038.44,1037.55,1038.1,1100.0,1037.68,1038.44,1037.55,1038.1,1100.0
2019-05-02 15:55:00,1038.6,1039.44,1037.68,1038.25,8534.0,1038.6,1039.44,1037.68,1038.25,8534.0
2019-05-03 09:30:00,1043.0,1048.95,1043.0,1043.75,1809.0,1043.0,1048.95,1043.0,1043.75,1809.0
2019-05-03 09:35:00,1048.47,1048.47,1040.63,1042.14,1100.0,1048.47,1048.47,1040.63,1042.14,1100.0
2019-05-03 09:40:00,1042.57,1044.57,1039.71,1040.02,3267.0,1042.57,1044.57,1039.71,1040.02,3267.0
2019-05-03 09:45:00,1040.38,1042.44,1040.38,1040.53,500.0,1040.38,1042.44,1040.38,1040.53,500.0
2019-05-03 09:50:00,1039.77,1041.19,1039.77,1041.18,200.0,1039.77,1041.19,1039.77,1041.18,200.0
2019-05-03 09:55:00,1041.17,1041.17,1041.07,1041.07,500.0,1041.17,1041.17,1041.07,1041.07,500.0
2019-05-03 10:00:00,1040.0,1040.0,1034.96,1034.96,2500.0,1040.0,1040.0,1034.96,1034.96,2500.0
2019-05-03 10:05:00,1034.97,1034.97,1030.83,1030.95,1511.0,1034.97,1034.97,1030.83,1030.95,1511.0
2019-05-03 10:10:00,1031.86,1039.4,1030.38,1036.85,11743.0,1031.86,1039.4,1030.38,1036.85,11743.0
2019-05-03 10:15:00,1036.87,1039.49,1035.9,1038.58,3030.0,1036.87,1039.49,1035.9,1038.58,3030.0
2019-05-03 10:20:00,1038.58,1038.58,1035.6,1035.6,4341.0,1038.58,1038.58,1035.6,1035.6,4341.0
2019-05-03 10:25:00,1035.61,1037.0,1035.25,1035.36,2275.0,1035.61,1037.0,1035.25,1035.36,2275.0
2019-05-03 10:30:00,1035.73,1037.16,1034.89,1035.04,4600.0,1035.73,1037.16,1034.89,1035.04,4600.0
2019-05-03 10:35:00,1034.84,1035.7,1033.35,1033.73,2807.0,1034.84,1035.7,1033.35,1033.73,2807.0
2019-05-03 10:40:00,1032.08,1033.14,1030.0,1031.47,2404.0,1032.08,1033.14,1030.0,1031.47,2404.0
2019-05-03 10:45:00,1032.41,1033.9,1031.79,1031.79,3400.0,1032.41,1033.9,1031.79,1031.79,3400.0
2019-05-03 10:50:00,1031.98,1035.08,1030.55,1035.06,5900.0,1031.98,1035.08,1030.55,1035.06,5900.0
2019-05-03 10:55:00,1035.44,1036.8,1035.07,1036.8,2800.0,1035.44,1036.8,1035.07,1036.8,2800.0
2019-05-03 11:00:00,1035.64,1035.9,1032.41,1032.64,2997.0,1035.64,1035.9,1032.41,1032.64,2997.0
2019-05-03 11:05:00,1032.1,1032.58,1031.02,1032.58,1325.0,1032.1,1032.58,1031.02,1032.58,1325.0
2019-05-03 11:10:00,1031.74,1031.75,1030.52,1031.25,1100.0,1031.74,1031.75,1030.52,1031.25,1100.0
2019-05-03 11:15:00,1030.36,1030.92,1030.23,1030.92,500.0,1030.36,1030.92,1030.23,1030.92,500.0
2019-05-03 11:20:00,1029.95,1030.55,1029.15,1030.55,1781.0,1029.95,1030.55,1029.15,1030.55,1781.0
2019-05-03 11:25:00,1031.97,1031.97,1030.06,1031.4,500.0,1031.97,1031.97,1030.06,1031.4,500.0
2019-05-03 11:30:00,1030.67,1031.3,1030.04,1030.65,1700.0,1030.67,1031.3,1030.04,1030.65,1700.0
2019-05-03 11:35:00,1030.65,1030.66,1029.24,1029.25,279.0,1030.65,1030.66,1029.24,1029.25,279.0
2019-05-03 11:40:00,1029.15,1029.15,1028.02,1028.98,1600.0,1029.15,1029.15,1028.02,1028.98,1600.0
2019-05-03 11:45:00,1028.24,1028.24,1026.01,1027.25,1700.0,1028.24,1028.24,1026.01,1027.25,1700.0
2019-05-03 11:50:00,1028.08,1028.97,1028.08,1028.19,900.0,1028.08,1028.97,1028.08,1028.19,900.0
2019-05-03 11:55:00,1029.2,1030.32,1028.94,1030.21,2922.0,1029.2,1030.32,1028.94,1030.21,2922.0
2019-05-03 12:00:00,1030.07,1031.28,1030.07,1030.84,1510.0,1030.07,1031.28,1030.07,1030.84,1510.0
2019-05-03 12:05:00,1031.47,1032.14,1030.78,1030.91,2623.0,1031.47,1032.14,1030.78,1030.91,2623.0
2019-05-03 12:10:00,1031.2,1032.23,1030.26,1031.67,1500.0,1031.2,1032.23,1030.26,1031.67,1500.0
2019-05-03 12:15:00,1031.45,1032.44,1030.92,1031.9,600.0,1031.45,1032.44,1030.92,1031.9,600.0
2019-05-03 12:20:00,1031.61,1033.32,1031.61,1032.08,845.0,1031.61,1033.32,1031.61,1032.08,845.0
2019-05-03 12:25:00,1031.98,1033.04,1031.98,1032.48,1200.0,1031.98,1033.04,1031.98,1032.48,1200.0
2019-05-03 12:30:00,1032.33,1032.33,1031.55,1031.56,900.0,1032.33,1032.33,1031.55,1031.56,900.0
2019-05-03 12:35:00,1030.75,1032.85,1030.03,1031.89,2001.0,1030.75,1032.85,1030.03,1031.89,2001.0
2019-05-03 12:40:00,1031.23,1031.23,1030.63,1030.63,800.0,1031.23,1031.23,1030.63,1030.63,800.0
2019-05-03 12:45:00,1030.13,1030.64,1030.13,1030.21,600.0,1030.13,1030.64,1030.13,1030.21,600.0
2019-05-03 12:50:00,1030.13,1030.4,1030.0,1030.03,507.0,1030.13,1030.4,1030.0,1030.03,507.0
2019-05-03 12:55:00,1030.5,1031.65,1029.74,1031.47,1700.0,1030.5,1031.65,1029.74,1031.47,1700.0
2019-05-03 13:00:00,1031.32,1031.32,1031.31,1031.32,200.0,1031.32,1031.32,1031.31,1031.32,200.0
2019-05-03 13:05:00,1030.43,1030.44,1029.56,1029.8,700.0,1030.43,1030.44,1029.56,1029.8,700.0
2019-05-03 13:10:00,1029.76,1030.25,1029.76,1030.24,337.0,1029.76,1030.25,1029.76,1030.24,337.0
2019-05-03 13:15:00,1030.06,1031.08,1030.06,1030.36,677.0,1030.06,1031.08,1030.06,1030.36,677.0
2019-05-03 13:20:00,1031.42,1031.57,1031.42,1031.57,500.0,1031.42,1031.57,1031.42,1031.57,500.0
2019-05-03 13:25:00,1031.79,1033.02,1031.79,1032.28,1300.0,1031.79,1033.02,1031.79,1032.28,1300.0
2019-05-03 13:30:00,1033.05,1033.39,1032.47,1032.47,700.0,1033.05,1033.39,1032.47,1032.47,700.0
2019-05-03 13:35:00,1032.46,1032.67,1031.75,1031.97,1993.0,1032.46,1032.67,1031.75,1031.97,1993.0
2019-05-03 13:40:00,1031.79,1031.79,1031.74,1031.74,200.0,1031.79,1031.79,1031.74,1031.74,200.0
2019-05-03 13:45:00,1031.74,1032.85,1031.59,1031.89,1178.0,1031.74,1032.85,1031.59,1031.89,1178.0
2019-05-03 13:50:00,1031.36,1032.2,1031.0,1031.0,700.0,1031.36,1032.2,1031.0,1031.0,700.0
2019-05-03 13:55:00,1031.05,1032.32,1030.8,1032.14,1399.0,1031.05,1032.32,1030.8,1032.14,1399.0
2019-05-03 14:00:00,1032.53,1033.06,1032.52,1032.52,300.0,1032.53,1033.06,1032.52,1032.52,300.0
2019-05-03 14:05:00,1032.56,1032.97,1032.26,1032.81,700.0,1032.56,1032.97,1032.26,1032.81,700.0
2019-05-03 14:10:00,1033.03,1033.69,1033.03,1033.69,500.0,1033.03,1033.69,1033.03,1033.69,500.0
2019-05-03 14:15:00,1033.77,1035.23,1033.77,1035.23,1500.0,1033.77,1035.23,1033.77,1035.23,1500.0
2019-05-03 14:20:00,1035.41,1037.9,1035.29,1037.9,1900.0,1035.41,1037.9,1035.29,1037.9,1900.0
2019-05-03 14:25:00,1036.93,1036.94,1036.27,1036.6,1200.0,1036.93,1036.94,1036.27,1036.6,1200.0
2019-05-03 14:30:00,1036.6,1036.97,1036.02,1036.97,1301.0,1036.6,1036.97,1036.02,1036.97,1301.0
2019-05-03 14:35:00,1036.85,1037.98,1036.85,1037.98,1200.0,1036.85,1037.98,1036.85,1037.98,1200.0
2019-05-03 14:40:00,1038.19,1039.69,1038.15,1039.26,1800.0,1038.19,1039.69,1038.15,1039.26,1800.0
2019-05-03 14:45:00,1039.13,1039.13,1037.8,1038.9,1600.0,1039.13,1039.13,1037.8,1038.9,1600.0
2019-05-03 14:50:00,1038.64,1038.84,1038.39,1038.84,800.0,1038.64,1038.84,1038.39,1038.84,800.0
2019-05-03 14:55:00,1039.02,1039.13,1037.68,1037.69,770.0,1039.02,1039.13,1037.68,1037.69,770.0
2019-05-03 15:00:00,1036.9,1037.42,1035.42,1035.99,1200.0,1036.9,1037.42,1035.42,1035.99,1200.0
2019-05-03 15:05:00,1036.05,1036.16,1036.04,1036.16,200.0,1036.05,1036.16,1036.04,1036.16,200.0
2019-05-03 15:10:00,1036.71,1036.75,1036.27,1036.73,1200.0,1036.71,1036.75,1036.27,1036.73,1200.0
2019-05-03 15:15:00,1036.57,1036.72,1036.39,1036.39,1100.0,1036.57,1036.72,1036.39,1036.39,1100.0
2019-05-03 15:20:00,1035.15,1035.16,1033.87,1034.62,1500.0,1035.15,1035.16,1033.87,1034.62,1500.0
2019-05-03 15:25:00,1034.52,1034.52,1034.52,1034.52,100.0,1034.52,1034.52,1034.52,1034.52,100.0
2019-05-03 15:30:00,1034.52,1034.52,1031.65,1034.21,2500.0,1034.52,1034.52,1031.65,1034.21,2500.0
2019-05-03 15:35:00,1033.9,1034.17,1032.41,1032.5,1200.0,1033.9,1034.17,1032.41,1032.5,1200.0
2019-05-03 15:40:00,1032.5,1033.24,1032.0,1033.12,4500.0,1032.5,1033.24,1032.0,1033.12,4500.0
2019-05-03 15:45:00,1032.83,1034.44,1031.45,1034.44,2300.0,1032.83,1034.44,1031.45,1034.44,2300.0
2019-05-03 15:50:00,1033.56,1033.91,1032.67,1032.8,6122.0,1033.56,1033.91,1032.67,1032.8,6122.0
2019-05-03 15:55:00,1032.98,1033.86,1031.71,1033.44,6844.0,1032.98,1033.86,1031.71,1033.44,6844.0
2019-05-06 09:30:00,1023.99,1030.79,1018.43,1024.52,2149.0,1023.99,1030.79,1018.43,1024.52,2149.0
2019-05-06 09:35:00,1029.45,1029.45,1027.31,1028.03,364.0,1029.45,1029.45,1027.31,1028.03,364.0
2019-05-06 09:40:00,1029.17,1030.18,1027.8,1027.8,595.0,1029.17,1030.18,1027.8,1027.8,595.0
2019-05-06 09:45:00,1029.39,1029.66,1027.68,1029.62,1306.0,1029.39,1029.66,1027.68,1029.62,1306.0
2019-05-06 09:50:00,1028.51,1030.34,1028.51,1030.06,1091.0,1028.51,1030.34,1028.51,1030.06,1091.0
2019-05-06 09:55:00,1029.83,1031.73,1029.09,1029.12,1300.0,1029.83,1031.73,1029.09,1029.12,1300.0
2019-05-06 10:00:00,1028.4,1028.4,1026.26,1026.86,1200.0,1028.4,1028.4,1026.26,1026.86,1200.0
2019-05-06 10:05:00,1026.41,1027.31,1025.53,1025.53,1980.0,1026.41,1027.31,1025.53,1025.53,1980.0
2019-05-06 10:10:00,1024.5,1024.5,1023.99,1023.99,400.0,1024.5,1024.5,1023.99,1023.99,400.0
2019-05-06 10:15:00,1023.71,1025.53,1023.71,1025.53,200.0,1023.71,1025.53,1023.71,1025.53,200.0
2019-05-06 10:20:00,1026.35,1026.35,1024.86,1024.86,311.0,1026.35,1026.35,1024.86,1024.86,311.0
2019-05-06 10:25:00,1024.17,1024.17,1024.17,1024.17,100.0,1024.17,1024.17,1024.17,1024.17,100.0
2019-05-06 10:30:00,1024.17,1026.3,1022.09,1022.09,2900.0,1024.17,1026.3,1022.09,1022.09,2900.0
2019-05-06 10:35:00,1022.1,1023.95,1022.1,1023.95,500.0,1022.1,1023.95,1022.1,1023.95,500.0
2019-05-06 10:40:00,1023.57,1024.25,1022.92,1023.07,2300.0,1023.57,1024.25,1022.92,1023.07,2300.0
2019-05-06 10:45:00,1023.93,1023.93,1023.66,1023.66,400.0,1023.93,1023.93,1023.66,1023.66,400.0
2019-05-06 10:50:00,1024.77,1026.84,1023.81,1026.35,5016.0,1024.77,1026.84,1023.81,1026.35,5016.0
2019-05-06 10:55:00,1025.9,1028.39,1025.89,1027.5,1600.0,1025.9,1028.39,1025.89,1027.5,1600.0
2019-05-06 11:00:00,1028.89,1030.05,1028.3,1030.05,4632.0,1028.89,1030.05,1028.3,1030.05,4632.0
2019-05-06 11:05:00,1029.07,1029.71,1028.65,1028.81,1600.0,1029.07,1029.71,1028.65,1028.81,1600.0
2019-05-06 11:10:00,1028.78,1032.83,1028.78,1032.83,2700.0,1028.78,1032.83,1028.78,1032.83,2700.0
2019-05-06 11:15:00,1033.05,1033.38,1029.87,1029.87,1800.0,1033.05,1033.38,1029.87,1029.87,1800.0
2019-05-06 11:20:00,1029.41,1029.41,1027.77,1028.04,1450.0,1029.41,1029.41,1027.77,1028.04,1450.0
2019-05-06 11:25:00,1027.51,1028.28,1027.43,1028.28,1200.0,1027.51,1028.28,1027.43,1028.28,1200.0
2019-05-06 11:30:00,1028.32,1028.32,1025.83,1026.37,600.0,1028.32,1028.32,1025.83,1026.37,600.0
2019-05-06 11:35:00,1026.67,1026.71,1026.67,1026.7,200.0,1026.67,1026.71,1026.67,1026.7,200.0
2019-05-06 11:40:00,1027.26,1029.41,1027.26,1028.97,1820.0,1027.26,1029.41,1027.26,1028.97,1820.0
2019-05-06 11:45:00,1028.76,1031.06,1028.76,1031.0,700.0,1028.76,1031.06,1028.76,1031.0,700.0
2019-05-06 11:50:00,1030.12,1032.14,1030.12,1031.78,1300.0,1030.12,1032.14,1030.12,1031.78,1300.0
2019-05-06 11:55:00,1032.46,1033.67,1032.46,1033.35,1178.0,1032.46,1033.67,1032.46,1033.35,1178.0
2019-05-06 12:00:00,1033.13,1033.14,1031.12,1031.12,1156.0,1033.13,1033.14,1031.12,1031.12,1156.0
2019-05-06 12:05:00,1030.32,1031.27,1030.04,1030.05,400.0,1030.32,1031.27,1030.04,1030.05,400.0
2019-05-06 12:10:00,1030.93,1032.23,1030.74,1031.8,1300.0,1030.93,1032.23,1030.74,1031.8,1300.0
2019-05-06 12:15:00,1031.28,1031.75,1030.4,1031.73,1540.0,1031.28,1031.75,1030.4,1031.73,1540.0
2019-05-06 12:20:00,1031.37,1031.4,1030.72,1030.77,700.0,1031.37,1031.4,1030.72,1030.77,700.0
2019-05-06 12:25:00,1030.65,1030.71,1029.64,1029.64,754.0,1030.65,1030.71,1029.64,1029.64,754.0
2019-05-06 12:30:00,1030.5,1031.84,1030.5,1031.84,1200.0,1030.5,1031.84,1030.5,1031.84,1200.0
2019-05-06 12:35:00,1031.61,1033.69,1031.61,1033.67,1500.0,1031.61,1033.69,1031.61,1033.67,1500.0
2019-05-06 12:40:00,1033.93,1034.71,1033.84,1034.51,900.0,1033.93,1034.71,1033.84,1034.51,900.0
2019-05-06 12:45:00,1034.51,1035.19,1034.51,1035.14,1000.0,1034.51,1035.19,1034.51,1035.14,1000.0
2019-05-06 12:50:00,1035.3,1035.66,1034.96,1034.96,2200.0,1035.3,1035.66,1034.96,1034.96,2200.0
2019-05-06 12:55:00,1035.01,1035.3,1032.61,1032.61,1100.0,1035.01,1035.3,1032.61,1032.61,1100.0
2019-05-06 13:00:00,1032.5,1033.39,1031.7,1031.7,1175.0,1032.5,1033.39,1031.7,1031.7,1175.0
2019-05-06 13:05:00,1033.38,1033.38,1032.29,1032.29,300.0,1033.38,1033.38,1032.29,1032.29,300.0
2019-05-06 13:10:00,1031.97,1032.73,1031.36,1031.36,1800.0,1031.97,1032.73,1031.36,1031.36,1800.0
2019-05-06 13:15:00,1032.17,1032.18,1032.17,1032.17,100.0,1032.17,1032.18,1032.17,1032.17,100.0
2019-05-06 13:20:00,1032.49,1032.49,1031.7,1031.7,300.0,1032.49,1032.49,1031.7,1031.7,300.0
2019-05-06 13:25:00,1032.49,1033.08,1031.97,1031.97,1602.0,1032.49,1033.08,1031.97,1031.97,1602.0
2019-05-06 13:30:00,1032.16,1032.16,1030.43,1030.9,1000.0,1032.16,1032.16,1030.43,1030.9,1000.0
2019-05-06 13:35:00,1030.6,1031.8,1030.6,1031.8,1800.0,1030.6,1031.8,1030.6,1031.8,1800.0
2019-05-06 13:40:00,1032.37,1032.37,1030.61,1030.77,400.0,1032.37,1032.37,1030.61,1030.77,400.0
2019-05-06 13:45:00,1031.09,1031.57,1030.88,1031.56,300.0,1031.09,1031.57,1030.88,1031.56,300.0
2019-05-06 13:50:00,1031.09,1031.25,1029.82,1029.82,800.0,1031.09,1031.25,1029.82,1029.82,800.0
2019-05-06 13:55:00,1030.74,1030.89,1030.45,1030.59,500.0,1030.74,1030.89,1030.45,1030.59,500.0
2019-05-06 14:00:00,1030.91,1030.92,1030.65,1030.9,300.0,1030.91,1030.92,1030.65,1030.9,300.0
2019-05-06 14:05:00,1031.38,1032.24,1031.31,1032.24,1900.0,1031.38,1032.24,1031.31,1032.24,1900.0
2019-05-06 14:10:00,1032.52,1032.67,1032.09,1032.29,5500.0,1032.52,1032.67,1032.09,1032.29,5500.0
2019-05-06 14:15:00,1032.36,1032.57,1032.21,1032.21,400.0,1032.36,1032.57,1032.21,1032.21,400.0
2019-05-06 14:20:00,1032.75,1033.45,1032.56,1033.44,900.0,1032.75,1033.45,1032.56,1033.44,900.0
2019-05-06 14:25:00,1033.44,1035.48,1033.39,1035.1,3395.0,1033.44,1035.48,1033.39,1035.1,3395.0
2019-05-06 14:30:00,1035.31,1035.52,1034.98,1035.51,1900.0,1035.31,1035.52,1034.98,1035.51,1900.0
2019-05-06 14:35:00,1036.0,1036.08,1034.96,1035.51,2500.0,1036.0,1036.08,1034.96,1035.51,2500.0
2019-05-06 14:40:00,1035.57,1035.76,1035.31,1035.76,500.0,1035.57,1035.76,1035.31,1035.76,500.0
2019-05-06 14:45:00,1035.55,1036.1,1035.46,1035.79,1700.0,1035.55,1036.1,1035.46,1035.79,1700.0
2019-05-06 14:50:00,1035.62,1036.07,1035.46,1035.57,2128.0,1035.62,1036.07,1035.46,1035.57,2128.0
2019-05-06 14:55:00,1035.95,1036.96,1035.95,1036.94,2233.0,1035.95,1036.96,1035.95,1036.94,2233.0
2019-05-06 15:00:00,1036.94,1038.38,1036.94,1037.91,4300.0,1036.94,1038.38,1036.94,1037.91,4300.0
2019-05-06 15:05:00,1038.32,1038.99,1037.89,1038.05,3800.0,1038.32,1038.99,1037.89,1038.05,3800.0
2019-05-06 15:10:00,1037.54,1037.54,1036.01,1036.01,703.0,1037.54,1037.54,1036.01,1036.01,703.0
2019-05-06 15:15:00,1036.37,1036.37,1035.58,1035.59,2200.0,1036.37,1036.37,1035.58,1035.59,2200.0
2019-05-06 15:20:00,1035.69,1035.69,1034.43,1034.43,1100.0,1035.69,1035.69,1034.43,1034.43,1100.0
2019-05-06 15:25:00,1035.03,1035.3,1033.79,1034.5,2700.0,1035.03,1035.3,1033.79,1034.5,2700.0
2019-05-06 15:30:00,1033.92,1034.18,1033.12,1033.12,900.0,1033.92,1034.18,1033.12,1033.12,900.0
2019-05-06 15:35:00,1033.24,1033.24,1031.76,1031.87,1374.0,1033.24,1033.24,1031.76,1031.87,1374.0
2019-05-06 15:40:00,1032.73,1033.73,1032.41,1032.74,700.0,1032.73,1033.73,1032.41,1032.74,700.0
2019-05-06 15:45:00,1031.9,1032.33,1031.88,1032.33,1160.0,1031.9,1032.33,1031.88,1032.33,1160.0
2019-05-06 15:50:00,1032.66,1034.57,1032.31,1034.08,3300.0,1032.66,1034.57,1032.31,1034.08,3300.0
2019-05-06 15:55:00,1033.77,1033.77,1030.99,1031.59,9157.0,1033.77,1033.77,1030.99,1031.59,9157.0
2019-05-07 09:30:00,1030.09,1032.61,1025.72,1032.61,2030.0,1030.09,1032.61,1025.72,1032.61,2030.0
2019-05-07 09:35:00,1031.02,1031.02,1030.64,1030.64,200.0,1031.02,1031.02,1030.64,1030.64,200.0
2019-05-07 09:40:00,1030.39,1030.39,1030.39,1030.39,408.0,1030.39,1030.39,1030.39,1030.39,408.0
2019-05-07 09:45:00,1031.91,1032.07,1030.04,1031.46,1585.0,1031.91,1032.07,1030.04,1031.46,1585.0
2019-05-07 09:50:00,1030.04,1030.79,1029.37,1030.79,1700.0,1030.04,1030.79,1029.37,1030.79,1700.0
2019-05-07 09:55:00,1032.34,1032.34,1032.34,1032.34,100.0,1032.34,1032.34,1032.34,1032.34,100.0
2019-05-07 10:00:00,1031.44,1031.49,1030.88,1031.48,810.0,1031.44,1031.49,1030.88,1031.48,810.0
2019-05-07 10:05:00,1030.98,1032.48,1030.95,1032.36,600.0,1030.98,1032.48,1030.95,1032.36,600.0
2019-05-07 10:10:00,1032.87,1033.64,1031.77,1031.77,1615.0,1032.87,1033.64,1031.77,1031.77,1615.0
2019-05-07 10:15:00,1032.95,1032.96,1031.07,1031.19,3504.0,1032.95,1032.96,1031.07,1031.19,3504.0
2019-05-07 10:20:00,1031.0,1031.67,1030.73,1031.52,1410.0,1031.0,1031.67,1030.73,1031.52,1410.0
2019-05-07 10:25:00,1031.33,1032.32,1030.79,1032.32,600.0,1031.33,1032.32,1030.79,1032.32,600.0
2019-05-07 10:30:00,1032.15,1032.15,1031.99,1031.99,200.0,1032.15,1032.15,1031.99,1031.99,200.0
2019-05-07 10:35:00,1032.95,1032.98,1031.77,1031.78,1400.0,1032.95,1032.98,1031.77,1031.78,1400.0
2019-05-07 10:40:00,1030.61,1031.0,1030.61,1031.0,200.0,1030.61,1031.0,1030.61,1031.0,200.0
2019-05-07 10:45:00,1030.61,1031.15,1030.04,1030.05,1300.0,1030.61,1031.15,1030.04,1030.05,1300.0
2019-05-07 10:50:00,1031.24,1031.24,1030.08,1030.41,600.0,1031.24,1031.24,1030.08,1030.41,600.0
2019-05-07 10:55:00,1030.69,1031.63,1029.31,1029.32,4584.0,1030.69,1031.63,1029.31,1029.32,4584.0
2019-05-07 11:00:00,1028.67,1028.67,1025.58,1025.58,1400.0,1028.67,1028.67,1025.58,1025.58,1400.0
2019-05-07 11:05:00,1025.09,1026.57,1024.68,1026.56,1100.0,1025.09,1026.57,1024.68,1026.56,1100.0
2019-05-07 11:10:00,1027.14,1027.14,1023.06,1023.06,2100.0,1027.14,1027.14,1023.06,1023.06,2100.0
2019-05-07 11:15:00,1021.61,1022.69,1020.18,1022.43,1424.0,1021.61,1022.69,1020.18,1022.43,1424.0
2019-05-07 11:20:00,1022.43,1022.43,1020.81,1021.9,1900.0,1022.43,1022.43,1020.81,1021.9,1900.0
2019-05-07 11:25:00,1020.71,1021.71,1020.59,1020.78,1000.0,1020.71,1021.71,1020.59,1020.78,1000.0
2019-05-07 11:30:00,1021.3,1021.31,1020.0,1021.1,3200.0,1021.3,1021.31,1020.0,1021.1,3200.0
2019-05-07 11:35:00,1021.86,1021.91,1020.14,1021.4,2603.0,1021.86,1021.91,1020.14,1021.4,2603.0
2019-05-07 11:40:00,1021.71,1022.77,1020.85,1020.85,4500.0,1021.71,1022.77,1020.85,1020.85,4500.0
2019-05-07 11:45:00,1021.84,1022.68,1021.73,1022.68,1000.0,1021.84,1022.68,1021.73,1022.68,1000.0
2019-05-07 11:50:00,1023.26,1023.27,1020.67,1021.1,1800.0,1023.26,1023.27,1020.67,1021.1,1800.0
2019-05-07 11:55:00,1020.54,1022.21,1020.54,1022.21,600.0,1020.54,1022.21,1020.54,1022.21,600.0
2019-05-07 12:00:00,1022.55,1022.55,1020.37,1021.09,1100.0,1022.55,1022.55,1020.37,1021.09,1100.0
2019-05-07 12:05:00,1021.31,1022.68,1021.31,1022.11,1058.0,1021.31,1022.68,1021.31,1022.11,1058.0
2019-05-07 12:10:00,1021.78,1022.11,1021.78,1022.11,200.0,1021.78,1022.11,1021.78,1022.11,200.0
2019-05-07 12:15:00,1022.37,1022.53,1021.11,1021.11,2200.0,1022.37,1022.53,1021.11,1021.11,2200.0
2019-05-07 12:20:00,1021.45,1022.89,1021.45,1022.85,2000.0,1021.45,1022.89,1021.45,1022.85,2000.0
2019-05-07 12:25:00,1023.14,1024.65,1023.13,1023.96,3379.0,1023.14,1024.65,1023.13,1023.96,3379.0
2019-05-07 12:30:00,1023.81,1024.87,1023.2,1024.35,1538.0,1023.81,1024.87,1023.2,1024.35,1538.0
2019-05-07 12:35:00,1024.86,1025.9,1024.31,1024.32,1581.0,1024.86,1025.9,1024.31,1024.32,1581.0
2019-05-07 12:40:00,1024.4,1025.57,1023.65,1024.91,1527.0,1024.4,1025.57,1023.65,1024.91,1527.0
2019-05-07 12:45:00,1024.5,1025.37,1024.5,1025.37,300.0,1024.5,1025.37,1024.5,1025.37,300.0
2019-05-07 12:50:00,1024.65,1025.91,1024.42,1025.91,1900.0,1024.65,1025.91,1024.42,1025.91,1900.0
2019-05-07 12:55:00,1024.95,1024.96,1024.43,1024.9,300.0,1024.95,1024.96,1024.43,1024.9,300.0
2019-05-07 13:00:00,1024.43,1024.44,1022.85,1022.85,1100.0,1024.43,1024.44,1022.85,1022.85,1100.0
2019-05-07 13:05:00,1023.96,1023.96,1021.91,1021.92,900.0,1023.96,1023.96,1021.91,1021.92,900.0
2019-05-07 13:10:00,1021.89,1021.89,1019.91,1019.91,375.0,1021.89,1021.89,1019.91,1019.91,375.0
2019-05-07 13:15:00,1019.71,1021.65,1019.71,1021.65,1700.0,1019.71,1021.65,1019.71,1021.65,1700.0
2019-05-07 13:20:00,1020.72,1021.36,1020.69,1020.69,1200.0,1020.72,1021.36,1020.69,1020.69,1200.0
2019-05-07 13:25:00,1020.41,1020.59,1019.65,1020.59,1600.0,1020.41,1020.59,1019.65,1020.59,1600.0
2019-05-07 13:30:00,1019.62,1020.34,1019.45,1020.34,700.0,1019.62,1020.34,1019.45,1020.34,700.0
2019-05-07 13:35:00,1018.6,1019.82,1018.56,1019.82,600.0,1018.6,1019.82,1018.56,1019.82,600.0
2019-05-07 13:40:00,1019.79,1019.79,1018.81,1018.81,500.0,1019.79,1019.79,1018.81,1018.81,500.0
2019-05-07 13:45:00,1019.2,1021.6,1018.98,1021.6,2700.0,1019.2,1021.6,1018.98,1021.6,2700.0
2019-05-07 13:50:00,1021.59,1021.59,1021.59,1021.59,100.0,1021.59,1021.59,1021.59,1021.59,100.0
2019-05-07 13:55:00,1023.5,1024.0,1021.84,1021.85,2855.0,1023.5,1024.0,1021.84,1021.85,2855.0
2019-05-07 14:00:00,1020.87,1020.87,1020.27,1020.27,450.0,1020.87,1020.87,1020.27,1020.27,450.0
2019-05-07 14:05:00,1019.82,1021.19,1019.82,1020.76,1100.0,1019.82,1021.19,1019.82,1020.76,1100.0
2019-05-07 14:10:00,1020.34,1020.34,1018.81,1019.53,800.0,1020.34,1020.34,1018.81,1019.53,800.0
2019-05-07 14:15:00,1018.78,1019.48,1018.78,1019.48,1100.0,1018.78,1019.48,1018.78,1019.48,1100.0
2019-05-07 14:20:00,1019.64,1019.64,1017.58,1017.58,1702.0,1019.64,1019.64,1017.58,1017.58,1702.0
2019-05-07 14:25:00,1017.43,1017.77,1016.21,1016.21,600.0,1017.43,1017.77,1016.21,1016.21,600.0
2019-05-07 14:30:00,1016.78,1016.78,1014.03,1014.03,1780.0,1016.78,1016.78,1014.03,1014.03,1780.0
2019-05-07 14:35:00,1013.59,1014.25,1013.19,1013.43,1200.0,1013.59,1014.25,1013.19,1013.43,1200.0
2019-05-07 14:40:00,1013.57,1014.63,1013.57,1013.65,900.0,1013.57,1014.63,1013.57,1013.65,900.0
2019-05-07 14:45:00,1013.01,1013.13,1011.42,1011.49,2100.0,1013.01,1013.13,1011.42,1011.49,2100.0
2019-05-07 14:50:00,1011.92,1014.01,1011.91,1014.01,1660.0,1011.92,1014.01,1011.91,1014.01,1660.0
2019-05-07 14:55:00,1014.93,1016.07,1014.93,1015.8,1293.0,1014.93,1016.07,1014.93,1015.8,1293.0
2019-05-07 15:00:00,1015.15,1015.15,1012.71,1013.16,3190.0,1015.15,1015.15,1012.71,1013.16,3190.0
2019-05-07 15:05:00,1013.16,1013.57,1012.01,1013.33,2182.0,1013.16,1013.57,1012.01,1013.33,2182.0
2019-05-07 15:10:00,1014.15,1015.0,1014.03,1015.0,945.0,1014.15,1015.0,1014.03,1015.0,945.0
2019-05-07 15:15:00,1015.48,1015.49,1013.58,1014.35,2368.0,1015.48,1015.49,1013.58,1014.35,2368.0
2019-05-07 15:20:00,1014.77,1015.51,1014.77,1015.0,600.0,1014.77,1015.51,1014.77,1015.0,600.0
2019-05-07 15:25:00,1014.53,1014.53,1013.85,1013.85,900.0,1014.53,1014.53,1013.85,1013.85,900.0
2019-05-07 15:30:00,1014.39,1014.39,1012.48,1013.16,1164.0,1014.39,1014.39,1012.48,1013.16,1164.0
2019-05-07 15:35:00,1012.86,1012.86,1011.05,1011.65,2345.0,1012.86,1012.86,1011.05,1011.65,2345.0
2019-05-07 15:40:00,1010.62,1013.37,1010.3,1013.37,1601.0,1010.62,1013.37,1010.3,1013.37,1601.0
2019-05-07 15:45:00,1014.19,1014.19,1012.84,1013.53,3507.0,1014.19,1014.19,1012.84,1013.53,3507.0
2019-05-07 15:50:00,1013.95,1015.65,1013.93,1015.34,3500.0,1013.95,1015.65,1013.93,1015.34,3500.0
2019-05-07 15:55:00,1015.55,1016.56,1015.19,1016.28,7655.0,1015.55,1016.56,1015.19,1016.28,7655.0
2019-05-08 09:30:00,1015.69,1019.47,1011.79,1011.79,1873.0,1015.69,1019.47,1011.79,1011.79,1873.0
2019-05-08 09:35:00,1010.88,1010.88,1008.14,1009.61,900.0,1010.88,1010.88,1008.14,1009.61,900.0
2019-05-08 09:40:00,1008.43,1011.69,1001.01,1010.0,6494.0,1008.43,1011.69,1001.01,1010.0,6494.0
2019-05-08 09:45:00,1008.51,1009.65,1008.51,1009.65,200.0,1008.51,1009.65,1008.51,1009.65,200.0
2019-05-08 09:50:00,1009.98,1010.9,1009.1,1009.81,3133.0,1009.98,1010.9,1009.1,1009.81,3133.0
2019-05-08 09:55:00,1009.92,1010.0,1009.09,1010.0,1701.0,1009.92,1010.0,1009.09,1010.0,1701.0
2019-05-08 10:00:00,1010.0,1010.42,1009.09,1009.22,2010.0,1010.0,1010.42,1009.09,1009.22,2010.0
2019-05-08 10:05:00,1009.94,1011.34,1009.78,1010.94,2200.0,1009.94,1011.34,1009.78,1010.94,2200.0
2019-05-08 10:10:00,1010.58,1012.34,1010.45,1011.8,3155.0,1010.58,1012.34,1010.45,1011.8,3155.0
2019-05-08 10:15:00,1011.85,1014.31,1011.84,1014.31,1600.0,1011.85,1014.31,1011.84,1014.31,1600.0
2019-05-08 10:20:00,1015.62,1017.2,1014.0,1015.53,3010.0,1015.62,1017.2,1014.0,1015.53,3010.0
2019-05-08 10:25:00,1014.0,1014.81,1011.97,1011.97,1300.0,1014.0,1014.81,1011.97,1011.97,1300.0
2019-05-08 10:30:00,1010.85,1011.12,1010.47,1011.12,1013.0,1010.85,1011.12,1010.47,1011.12,1013.0
2019-05-08 10:35:00,1009.43,1009.43,1008.25,1008.25,407.0,1009.43,1009.43,1008.25,1008.25,407.0
2019-05-08 10:40:00,1008.97,1009.64,1008.43,1008.58,1650.0,1008.97,1009.64,1008.43,1008.58,1650.0
2019-05-08 10:45:00,1008.68,1010.43,1007.24,1009.6,1900.0,1008.68,1010.43,1007.24,1009.6,1900.0
2019-05-08 10:50:00,1009.74,1009.75,1007.77,1007.77,1300.0,1009.74,1009.75,1007.77,1007.77,1300.0
2019-05-08 10:55:00,1007.69,1009.03,1007.69,1009.0,1500.0,1007.69,1009.03,1007.69,1009.0,1500.0
2019-05-08 11:00:00,1010.2,1010.46,1009.16,1009.79,1547.0,1010.2,1010.46,1009.16,1009.79,1547.0
2019-05-08 11:05:00,1009.64,1011.21,1007.85,1007.85,3000.0,1009.64,1011.21,1007.85,1007.85,3000.0
2019-05-08 11:10:00,1008.68,1010.7,1008.68,1010.7,2100.0,1008.68,1010.7,1008.68,1010.7,2100.0
2019-05-08 11:15:00,1012.01,1013.01,1011.7,1012.18,1900.0,1012.01,1013.01,1011.7,1012.18,1900.0
2019-05-08 11:20:00,1012.23,1012.75,1011.37,1011.5,3313.0,1012.23,1012.75,1011.37,1011.5,3313.0
2019-05-08 11:25:00,1011.69,1013.75,1011.69,1013.7,1820.0,1011.69,1013.75,1011.69,1013.7,1820.0
2019-05-08 11:30:00,1013.76,1013.76,1012.49,1012.5,1000.0,1013.76,1013.76,1012.49,1012.5,1000.0
2019-05-08 11:35:00,1011.86,1012.27,1011.44,1011.44,600.0,1011.86,1012.27,1011.44,1011.44,600.0
2019-05-08 11:40:00,1011.47,1012.42,1011.47,1011.75,4807.0,1011.47,1012.42,1011.47,1011.75,4807.0
2019-05-08 11:45:00,1012.66,1014.37,1012.66,1014.37,640.0,1012.66,1014.37,1012.66,1014.37,640.0
2019-05-08 11:50:00,1015.2,1015.41,1014.81,1014.81,1003.0,1015.2,1015.41,1014.81,1014.81,1003.0
2019-05-08 11:55:00,1013.19,1013.99,1013.19,1013.99,600.0,1013.19,1013.99,1013.19,1013.99,600.0
2019-05-08 12:00:00,1014.19,1014.21,1014.19,1014.21,300.0,1014.19,1014.21,1014.19,1014.21,300.0
2019-05-08 12:05:00,1014.05,1014.14,1013.41,1013.41,800.0,1014.05,1014.14,1013.41,1013.41,800.0
2019-05-08 12:10:00,1014.25,1014.58,1013.8,1013.8,1300.0,1014.25,1014.58,1013.8,1013.8,1300.0
2019-05-08 12:15:00,1013.38,1013.97,1013.37,1013.97,600.0,1013.38,1013.97,1013.37,1013.97,600.0
2019-05-08 12:20:00,1013.18,1014.57,1013.18,1014.57,600.0,1013.18,1014.57,1013.18,1014.57,600.0
2019-05-08 12:25:00,1013.86,1014.87,1013.86,1014.87,1100.0,1013.86,1014.87,1013.86,1014.87,1100.0
2019-05-08 12:30:00,1014.92,1015.75,1014.92,1015.75,700.0,1014.92,1015.75,1014.92,1015.75,700.0
2019-05-08 12:35:00,1015.9,1016.22,1014.77,1014.77,600.0,1015.9,1016.22,1014.77,1014.77,600.0
2019-05-08 12:40:00,1015.29,1015.6,1014.55,1014.55,700.0,1015.29,1015.6,1014.55,1014.55,700.0
2019-05-08 12:45:00,1014.58,1015.77,1014.58,1015.02,583.0,1014.58,1015.77,1014.58,1015.02,583.0
2019-05-08 12:50:00,1014.76,1014.76,1014.46,1014.46,400.0,1014.76,1014.76,1014.46,1014.46,400.0
2019-05-08 12:55:00,1015.11,1015.4,1014.8,1014.95,1772.0,1015.11,1015.4,1014.8,1014.95,1772.0
2019-05-08 13:00:00,1014.95,1014.96,1014.91,1014.96,300.0,1014.95,1014.96,1014.91,1014.96,300.0
2019-05-08 13:05:00,1014.53,1015.21,1014.53,1015.21,455.0,1014.53,1015.21,1014.53,1015.21,455.0
2019-05-08 13:10:00,1014.95,1015.04,1014.75,1014.82,1100.0,1014.95,1015.04,1014.75,1014.82,1100.0
2019-05-08 13:15:00,1014.96,1014.97,1014.47,1014.73,620.0,1014.96,1014.97,1014.47,1014.73,620.0
2019-05-08 13:20:00,1016.0,1016.13,1015.58,1015.58,600.0,1016.0,1016.13,1015.58,1015.58,600.0
2019-05-08 13:25:00,1015.54,1016.14,1015.32,1015.32,600.0,1015.54,1016.14,1015.32,1015.32,600.0
2019-05-08 13:30:00,1016.0,1016.0,1016.0,1016.0,100.0,1016.0,1016.0,1016.0,1016.0,100.0
2019-05-08 13:35:00,1016.24,1016.75,1016.24,1016.41,400.0,1016.24,1016.75,1016.24,1016.41,400.0
2019-05-08 13:40:00,1016.47,1016.49,1016.47,1016.49,200.0,1016.47,1016.49,1016.47,1016.49,200.0
2019-05-08 13:45:00,1016.87,1017.28,1015.86,1015.86,2000.0,1016.87,1017.28,1015.86,1015.86,2000.0
2019-05-08 13:50:00,1014.08,1014.08,1014.08,1014.08,100.0,1014.08,1014.08,1014.08,1014.08,100.0
2019-05-08 13:55:00,1013.69,1014.13,1013.56,1013.56,500.0,1013.69,1014.13,1013.56,1013.56,500.0
2019-05-08 14:00:00,1014.32,1015.13,1014.01,1014.75,700.0,1014.32,1015.13,1014.01,1014.75,700.0
2019-05-08 14:05:00,1014.87,1015.53,1014.75,1015.42,500.0,1014.87,1015.53,1014.75,1015.42,500.0
2019-05-08 14:10:00,1015.0,1015.01,1014.63,1014.63,200.0,1015.0,1015.01,1014.63,1014.63,200.0
2019-05-08 14:15:00,1014.76,1014.76,1014.49,1014.5,300.0,1014.76,1014.76,1014.49,1014.5,300.0
2019-05-08 14:20:00,1015.28,1016.14,1015.28,1015.71,600.0,1015.28,1016.14,1015.28,1015.71,600.0
2019-05-08 14:25:00,1015.43,1015.43,1014.98,1015.37,840.0,1015.43,1015.43,1014.98,1015.37,840.0
2019-05-08 14:30:00,1015.62,1015.62,1012.94,1013.84,1900.0,1015.62,1015.62,1012.94,1013.84,1900.0
2019-05-08 14:35:00,1013.33,1013.93,1012.62,1013.27,4275.0,1013.33,1013.93,1012.62,1013.27,4275.0
2019-05-08 14:40:00,1012.94,1013.04,1012.27,1013.04,3143.0,1012.94,1013.04,1012.27,1013.04,3143.0
2019-05-08 14:45:00,1012.96,1014.25,1012.83,1014.25,600.0,1012.96,1014.25,1012.83,1014.25,600.0
2019-05-08 14:50:00,1012.76,1012.99,1012.64,1012.64,1110.0,1012.76,1012.99,1012.64,1012.64,1110.0
2019-05-08 14:55:00,1012.29,1012.57,1011.81,1011.88,900.0,1012.29,1012.57,1011.81,1011.88,900.0
2019-05-08 15:00:00,1012.1,1012.86,1011.94,1012.13,2399.0,1012.1,1012.86,1011.94,1012.13,2399.0
2019-05-08 15:05:00,1011.48,1011.48,1010.32,1010.32,536.0,1011.48,1011.48,1010.32,1010.32,536.0
2019-05-08 15:10:00,1010.28,1011.24,1010.24,1011.24,3109.0,1010.28,1011.24,1010.24,1011.24,3109.0
2019-05-08 15:15:00,1010.8,1012.4,1010.76,1012.4,1000.0,1010.8,1012.4,1010.76,1012.4,1000.0
2019-05-08 15:20:00,1012.15,1013.0,1012.14,1012.19,2200.0,1012.15,1013.0,1012.14,1012.19,2200.0
2019-05-08 15:25:00,1012.39,1012.43,1011.28,1011.28,1500.0,1012.39,1012.43,1011.28,1011.28,1500.0
2019-05-08 15:30:00,1011.06,1011.44,1009.48,1009.66,1600.0,1011.06,1011.44,1009.48,1009.66,1600.0
2019-05-08 15:35:00,1008.82,1009.69,1008.28,1009.69,1800.0,1008.82,1009.69,1008.28,1009.69,1800.0
2019-05-08 15:40:00,1009.35,1010.07,1008.6,1009.99,1510.0,1009.35,1010.07,1008.6,1009.99,1510.0
2019-05-08 15:45:00,1009.25,1009.49,1007.64,1007.81,3500.0,1009.25,1009.49,1007.64,1007.81,3500.0
2019-05-08 15:50:00,1007.6,1007.8,1006.79,1006.79,2500.0,1007.6,1007.8,1006.79,1006.79,2500.0
2019-05-08 15:55:00,1006.51,1006.85,1005.5,1006.04,11619.0,1006.51,1006.85,1005.5,1006.04,11619.0
2019-05-09 09:30:00,1000.48,1003.7,1000.48,1002.82,1726.0,1000.48,1003.7,1000.48,1002.82,1726.0
2019-05-09 09:35:00,1003.84,1003.84,1003.53,1003.53,200.0,1003.84,1003.84,1003.53,1003.53,200.0
2019-05-09 09:40:00,1003.89,1003.98,1001.35,1003.98,1200.0,1003.89,1003.98,1001.35,1003.98,1200.0
2019-05-09 09:45:00,1002.75,1006.04,1002.56,1005.87,3703.0,1002.75,1006.04,1002.56,1005.87,3703.0
2019-05-09 09:50:00,1005.76,1006.22,1004.67,1006.04,2100.0,1005.76,1006.22,1004.67,1006.04,2100.0
2019-05-09 09:55:00,1007.22,1008.1,1007.22,1007.71,945.0,1007.22,1008.1,1007.22,1007.71,945.0
2019-05-09 10:00:00,1007.7,1007.7,1004.4,1004.4,1100.0,1007.7,1007.7,1004.4,1004.4,1100.0
2019-05-09 10:05:00,1003.94,1004.43,1003.03,1003.71,1400.0,1003.94,1004.43,1003.03,1003.71,1400.0
2019-05-09 10:10:00,1004.39,1005.97,1002.98,1004.47,1000.0,1004.39,1005.97,1002.98,1004.47,1000.0
2019-05-09 10:15:00,1004.27,1004.27,1004.27,1004.27,100.0,1004.27,1004.27,1004.27,1004.27,100.0
2019-05-09 10:20:00,1004.11,1004.11,1001.92,1001.92,1400.0,1004.11,1004.11,1001.92,1001.92,1400.0
2019-05-09 10:25:00,1001.9,1002.31,1000.7,1001.5,2803.0,1001.9,1002.31,1000.7,1001.5,2803.0
2019-05-09 10:30:00,1001.01,1002.35,1000.25,1000.67,2787.0,1001.01,1002.35,1000.25,1000.67,2787.0
2019-05-09 10:35:00,1001.45,1001.45,1000.56,1000.56,200.0,1001.45,1001.45,1000.56,1000.56,200.0
2019-05-09 10:40:00,1000.38,1001.46,1000.37,1000.96,500.0,1000.38,1001.46,1000.37,1000.96,500.0
2019-05-09 10:45:00,1001.36,1003.0,1000.79,1002.41,3970.0,1001.36,1003.0,1000.79,1002.41,3970.0
2019-05-09 10:50:00,1002.99,1003.51,1000.45,1001.0,11881.0,1002.99,1003.51,1000.45,1001.0,11881.0
2019-05-09 10:55:00,1000.43,1000.43,996.54,997.2,4148.0,1000.43,1000.43,996.54,997.2,4148.0
2019-05-09 11:00:00,995.32,998.3,995.05,997.3,3798.0,995.32,998.3,995.05,997.3,3798.0
2019-05-09 11:05:00,995.51,996.15,995.05,995.26,1400.0,995.51,996.15,995.05,995.26,1400.0
2019-05-09 11:10:00,995.25,996.97,995.25,996.97,300.0,995.25,996.97,995.25,996.97,300.0
2019-05-09 11:15:00,996.94,997.55,996.94,997.55,609.0,996.94,997.55,996.94,997.55,609.0
2019-05-09 11:20:00,996.85,997.82,995.66,995.66,500.0,996.85,997.82,995.66,995.66,500.0
2019-05-09 11:25:00,995.85,996.23,994.42,995.61,1515.0,995.85,996.23,994.42,995.61,1515.0
2019-05-09 11:30:00,995.81,998.19,995.81,998.19,400.0,995.81,998.19,995.81,998.19,400.0
2019-05-09 11:35:00,997.95,997.95,996.88,996.88,400.0,997.95,997.95,996.88,996.88,400.0
2019-05-09 11:40:00,996.59,996.91,994.99,995.18,2403.0,996.59,996.91,994.99,995.18,2403.0
2019-05-09 11:45:00,995.73,996.43,995.34,996.14,2300.0,995.73,996.43,995.34,996.14,2300.0
2019-05-09 11:50:00,997.08,998.64,996.44,997.41,2883.0,997.08,998.64,996.44,997.41,2883.0
2019-05-09 11:55:00,997.2,997.58,997.15,997.15,600.0,997.2,997.58,997.15,997.15,600.0
2019-05-09 12:00:00,997.65,997.65,996.89,997.41,1011.0,997.65,997.65,996.89,997.41,1011.0
2019-05-09 12:05:00,997.97,997.97,996.92,997.02,700.0,997.97,997.97,996.92,997.02,700.0
2019-05-09 12:10:00,998.78,999.0,998.27,998.89,1300.0,998.78,999.0,998.27,998.89,1300.0
2019-05-09 12:15:00,999.19,999.45,999.19,999.41,1000.0,999.19,999.45,999.19,999.41,1000.0
2019-05-09 12:20:00,999.41,999.41,999.41,999.41,0.0,999.41,999.41,999.41,999.41,0.0
2019-05-09 12:25:00,1000.4,1000.4,999.86,999.86,420.0,1000.4,1000.4,999.86,999.86,420.0
2019-05-09 12:30:00,999.86,999.86,999.86,999.86,0.0,999.86,999.86,999.86,999.86,0.0
2019-05-09 12:35:00,1002.25,1004.97,1002.25,1004.17,2257.0,1002.25,1004.97,1002.25,1004.17,2257.0
2019-05-09 12:40:00,1004.65,1005.67,1003.31,1003.66,2321.0,1004.65,1005.67,1003.31,1003.66,2321.0
2019-05-09 12:45:00,1003.12,1004.14,1003.12,1003.97,708.0,1003.12,1004.14,1003.12,1003.97,708.0
2019-05-09 12:50:00,1003.81,1003.81,1002.95,1002.96,600.0,1003.81,1003.81,1002.95,1002.96,600.0
2019-05-09 12:55:00,1003.14,1003.14,1001.99,1002.0,810.0,1003.14,1003.14,1001.99,1002.0,810.0
2019-05-09 13:00:00,1001.98,1003.05,1001.95,1002.72,900.0,1001.98,1003.05,1001.95,1002.72,900.0
2019-05-09 13:05:00,1002.49,1002.64,1002.14,1002.3,500.0,1002.49,1002.64,1002.14,1002.3,500.0
2019-05-09 13:10:00,1002.38,1002.81,1002.28,1002.64,500.0,1002.38,1002.81,1002.28,1002.64,500.0
2019-05-09 13:15:00,1002.41,1002.41,1001.71,1001.8,700.0,1002.41,1002.41,1001.71,1001.8,700.0
2019-05-09 13:20:00,1001.0,1001.0,1000.85,1000.89,300.0,1001.0,1001.0,1000.85,1000.89,300.0
2019-05-09 13:25:00,1000.71,1001.76,1000.46,1001.65,1300.0,1000.71,1001.76,1000.46,1001.65,1300.0
2019-05-09 13:30:00,1001.07,1001.56,1000.92,1001.56,600.0,1001.07,1001.56,1000.92,1001.56,600.0
2019-05-09 13:35:00,1000.87,1001.21,1000.21,1000.72,800.0,1000.87,1001.21,1000.21,1000.72,800.0
2019-05-09 13:40:00,1001.73,1002.36,1001.72,1002.36,300.0,1001.73,1002.36,1001.72,1002.36,300.0
2019-05-09 13:45:00,1001.82,1004.2,1001.82,1004.2,1900.0,1001.82,1004.2,1001.82,1004.2,1900.0
2019-05-09 13:50:00,1003.49,1003.49,1001.73,1001.73,600.0,1003.49,1003.49,1001.73,1001.73,600.0
2019-05-09 13:55:00,1001.98,1002.14,1001.23,1002.14,700.0,1001.98,1002.14,1001.23,1002.14,700.0
2019-05-09 14:00:00,1002.09,1002.29,1001.23,1001.23,800.0,1002.09,1002.29,1001.23,1001.23,800.0
2019-05-09 14:05:00,1000.69,1001.55,1000.69,1000.93,800.0,1000.69,1001.55,1000.69,1000.93,800.0
2019-05-09 14:10:00,1001.7,1002.61,1000.96,1002.01,1100.0,1001.7,1002.61,1000.96,1002.01,1100.0
2019-05-09 14:15:00,1003.36,1004.13,1003.28,1004.13,600.0,1003.36,1004.13,1003.28,1004.13,600.0
2019-05-09 14:20:00,1004.24,1004.7,1002.7,1002.7,1500.0,1004.24,1004.7,1002.7,1002.7,1500.0
2019-05-09 14:25:00,1002.24,1004.25,1002.24,1004.25,2006.0,1002.24,1004.25,1002.24,1004.25,2006.0
2019-05-09 14:30:00,1003.9,1004.91,1003.9,1004.1,1400.0,1003.9,1004.91,1003.9,1004.1,1400.0
2019-05-09 14:35:00,1004.52,1007.37,1004.52,1005.71,5520.0,1004.52,1007.37,1004.52,1005.71,5520.0
2019-05-09 14:40:00,1005.3,1006.7,1005.3,1006.69,1400.0,1005.3,1006.7,1005.3,1006.69,1400.0
2019-05-09 14:45:00,1006.54,1006.54,1005.33,1005.34,2200.0,1006.54,1006.54,1005.33,1005.34,2200.0
2019-05-09 14:50:00,1005.26,1005.75,1004.7,1005.21,1700.0,1005.26,1005.75,1004.7,1005.21,1700.0
2019-05-09 14:55:00,1005.42,1005.42,1003.84,1003.97,1905.0,1005.42,1005.42,1003.84,1003.97,1905.0
2019-05-09 15:00:00,1003.62,1003.64,1002.98,1002.98,500.0,1003.62,1003.64,1002.98,1002.98,500.0
2019-05-09 15:05:00,1003.75,1003.75,1002.8,1002.8,400.0,1003.75,1003.75,1002.8,1002.8,400.0
2019-05-09 15:10:00,1002.69,1003.96,1002.69,1003.96,800.0,1002.69,1003.96,1002.69,1003.96,800.0
2019-05-09 15:15:00,1004.51,1005.58,1004.51,1005.33,1764.0,1004.51,1005.58,1004.51,1005.33,1764.0
2019-05-09 15:20:00,1005.22,1005.22,1004.06,1004.22,1900.0,1005.22,1005.22,1004.06,1004.22,1900.0
2019-05-09 15:25:00,1004.84,1005.42,1004.46,1005.04,2700.0,1004.84,1005.42,1004.46,1005.04,2700.0
2019-05-09 15:30:00,1005.36,1007.19,1005.35,1006.21,2800.0,1005.36,1007.19,1005.35,1006.21,2800.0
2019-05-09 15:35:00,1006.39,1007.2,1005.84,1006.63,5307.0,1006.39,1007.2,1005.84,1006.63,5307.0
2019-05-09 15:40:00,1006.8,1007.08,1006.09,1006.44,2200.0,1006.8,1007.08,1006.09,1006.44,2200.0
2019-05-09 15:45:00,1006.0,1007.57,1005.64,1005.64,3700.0,1006.0,1007.57,1005.64,1005.64,3700.0
2019-05-09 15:50:00,1006.05,1006.05,1004.32,1005.19,4420.0,1006.05,1006.05,1004.32,1005.19,4420.0
2019-05-09 15:55:00,1005.05,1005.91,1003.73,1004.64,10216.0,1005.05,1005.91,1003.73,1004.64,10216.0
2019-05-10 09:30:00,1000.03,1001.95,1000.03,1001.7,2209.0,1000.03,1001.95,1000.03,1001.7,2209.0
2019-05-10 09:35:00,1001.78,1001.78,998.85,999.15,1900.0,1001.78,1001.78,998.85,999.15,1900.0
2019-05-10 09:40:00,1000.32,1003.09,1000.32,1002.13,600.0,1000.32,1003.09,1000.32,1002.13,600.0
2019-05-10 09:45:00,1003.61,1003.62,1003.61,1003.61,100.0,1003.61,1003.62,1003.61,1003.61,100.0
2019-05-10 09:50:00,1001.32,1002.12,999.36,999.37,1201.0,1001.32,1002.12,999.36,999.37,1201.0
2019-05-10 09:55:00,1000.25,1000.26,998.49,999.52,890.0,1000.25,1000.26,998.49,999.52,890.0
2019-05-10 10:00:00,998.07,998.07,995.11,995.71,2700.0,998.07,998.07,995.11,995.71,2700.0
2019-05-10 10:05:00,995.0,996.14,994.78,994.78,1500.0,995.0,996.14,994.78,994.78,1500.0
2019-05-10 10:10:00,994.75,994.76,993.27,993.32,507.0,994.75,994.76,993.27,993.32,507.0
2019-05-10 10:15:00,993.25,994.28,993.05,994.02,800.0,993.25,994.28,993.05,994.02,800.0
2019-05-10 10:20:00,994.6,995.34,994.59,995.22,300.0,994.6,995.34,994.59,995.22,300.0
2019-05-10 10:25:00,995.91,996.12,995.91,996.12,200.0,995.91,996.12,995.91,996.12,200.0
2019-05-10 10:30:00,996.32,996.32,994.83,994.98,806.0,996.32,996.32,994.83,994.98,806.0
2019-05-10 10:35:00,994.67,994.67,993.16,993.72,1500.0,994.67,994.67,993.16,993.72,1500.0
2019-05-10 10:40:00,993.72,993.89,991.89,991.9,500.0,993.72,993.89,991.89,991.9,500.0
2019-05-10 10:45:00,991.82,992.34,990.9,990.9,1402.0,991.82,992.34,990.9,990.9,1402.0
2019-05-10 10:50:00,990.24,991.01,990.18,990.44,700.0,990.24,991.01,990.18,990.44,700.0
2019-05-10 10:55:00,990.8,992.13,990.75,991.41,2000.0,990.8,992.13,990.75,991.41,2000.0
2019-05-10 11:00:00,990.75,990.76,987.11,987.87,2611.0,990.75,990.76,987.11,987.87,2611.0
2019-05-10 11:05:00,989.11,990.13,989.0,990.04,2800.0,989.11,990.13,989.0,990.04,2800.0
2019-05-10 11:10:00,990.65,992.0,990.65,992.0,1600.0,990.65,992.0,990.65,992.0,1600.0
2019-05-10 11:15:00,991.52,991.52,990.32,991.0,1952.0,991.52,991.52,990.32,991.0,1952.0
2019-05-10 11:20:00,990.79,990.95,990.51,990.95,1207.0,990.79,990.95,990.51,990.95,1207.0
2019-05-10 11:25:00,990.47,990.47,990.41,990.43,600.0,990.47,990.47,990.41,990.43,600.0
2019-05-10 11:30:00,989.84,989.84,986.76,987.37,3158.0,989.84,989.84,986.76,987.37,3158.0
2019-05-10 11:35:00,987.34,987.75,987.16,987.48,4884.0,987.34,987.75,987.16,987.48,4884.0
2019-05-10 11:40:00,987.42,987.42,985.31,986.02,4690.0,987.42,987.42,985.31,986.02,4690.0
2019-05-10 11:45:00,984.6,984.6,984.05,984.05,400.0,984.6,984.6,984.05,984.05,400.0
2019-05-10 11:50:00,984.83,986.75,984.48,986.75,4023.0,984.83,986.75,984.48,986.75,4023.0
2019-05-10 11:55:00,986.77,987.89,986.01,986.02,2103.0,986.77,987.89,986.01,986.02,2103.0
2019-05-10 12:00:00,986.47,989.05,986.44,989.05,1800.0,986.47,989.05,986.44,989.05,1800.0
2019-05-10 12:05:00,988.76,988.76,987.21,987.46,2400.0,988.76,988.76,987.21,987.46,2400.0
2019-05-10 12:10:00,987.29,987.7,986.49,987.7,2300.0,987.29,987.7,986.49,987.7,2300.0
2019-05-10 12:15:00,987.3,989.28,987.3,989.24,1682.0,987.3,989.28,987.3,989.24,1682.0
2019-05-10 12:20:00,989.45,989.45,987.56,988.1,1900.0,989.45,989.45,987.56,988.1,1900.0
2019-05-10 12:25:00,988.57,989.96,988.57,989.96,200.0,988.57,989.96,988.57,989.96,200.0
2019-05-10 12:30:00,990.21,992.73,990.21,992.06,2512.0,990.21,992.73,990.21,992.06,2512.0
2019-05-10 12:35:00,992.58,992.58,991.37,992.34,1600.0,992.58,992.58,991.37,992.34,1600.0
2019-05-10 12:40:00,992.34,992.34,992.34,992.34,0.0,992.34,992.34,992.34,992.34,0.0
2019-05-10 12:45:00,993.61,995.04,993.61,995.04,350.0,993.61,995.04,993.61,995.04,350.0
2019-05-10 12:50:00,995.1,995.3,994.31,995.3,500.0,995.1,995.3,994.31,995.3,500.0
2019-05-10 12:55:00,994.66,994.66,994.01,994.01,1000.0,994.66,994.66,994.01,994.01,1000.0
2019-05-10 13:00:00,994.01,995.19,994.01,995.18,1520.0,994.01,995.19,994.01,995.18,1520.0
2019-05-10 13:05:00,994.87,994.99,994.53,994.98,800.0,994.87,994.99,994.53,994.98,800.0
2019-05-10 13:10:00,994.52,995.66,994.52,995.66,1000.0,994.52,995.66,994.52,995.66,1000.0
2019-05-10 13:15:00,995.68,995.7,995.28,995.58,700.0,995.68,995.7,995.28,995.58,700.0
2019-05-10 13:20:00,996.5,997.14,995.98,996.09,1500.0,996.5,997.14,995.98,996.09,1500.0
2019-05-10 13:25:00,996.81,997.32,996.29,996.3,926.0,996.81,997.32,996.29,996.3,926.0
2019-05-10 13:30:00,996.21,996.46,994.57,995.34,1495.0,996.21,996.46,994.57,995.34,1495.0
2019-05-10 13:35:00,994.42,994.42,994.22,994.22,200.0,994.42,994.42,994.22,994.22,200.0
2019-05-10 13:40:00,994.44,994.85,994.2,994.21,700.0,994.44,994.85,994.2,994.21,700.0
2019-05-10 13:45:00,994.9,996.12,994.09,995.6,2100.0,994.9,996.12,994.09,995.6,2100.0
2019-05-10 13:50:00,996.7,996.7,995.93,995.93,300.0,996.7,996.7,995.93,995.93,300.0
2019-05-10 13:55:00,995.77,996.14,995.62,995.75,600.0,995.77,996.14,995.62,995.75,600.0
2019-05-10 14:00:00,996.36,997.25,995.69,996.53,3255.0,996.36,997.25,995.69,996.53,3255.0
2019-05-10 14:05:00,997.0,997.47,996.99,997.47,300.0,997.0,997.47,996.99,997.47,300.0
2019-05-10 14:10:00,996.81,997.04,996.66,997.02,500.0,996.81,997.04,996.66,997.02,500.0
2019-05-10 14:15:00,997.31,997.31,996.15,996.36,3400.0,997.31,997.31,996.15,996.36,3400.0
2019-05-10 14:20:00,997.2,998.37,997.15,998.37,400.0,997.2,998.37,997.15,998.37,400.0
2019-05-10 14:25:00,998.05,999.1,997.98,998.9,1400.0,998.05,999.1,997.98,998.9,1400.0
2019-05-10 14:30:00,999.58,1000.12,999.56,1000.12,400.0,999.58,1000.12,999.56,1000.12,400.0
2019-05-10 14:35:00,1000.14,1001.73,999.91,1001.73,1100.0,1000.14,1001.73,999.91,1001.73,1100.0
2019-05-10 14:40:00,1001.31,1001.9,1000.69,1000.94,1734.0,1001.31,1001.9,1000.69,1000.94,1734.0
2019-05-10 14:45:00,1000.75,1002.19,1000.74,1001.86,2300.0,1000.75,1002.19,1000.74,1001.86,2300.0
2019-05-10 14:50:00,1002.23,1003.23,1002.23,1002.95,700.0,1002.23,1003.23,1002.23,1002.95,700.0
2019-05-10 14:55:00,1003.13,1004.09,1003.0,1003.0,3160.0,1003.13,1004.09,1003.0,1003.0,3160.0
2019-05-10 15:00:00,1003.66,1004.36,1003.3,1003.93,800.0,1003.66,1004.36,1003.3,1003.93,800.0
2019-05-10 15:05:00,1004.09,1004.15,1003.11,1003.84,1400.0,1004.09,1004.15,1003.11,1003.84,1400.0
2019-05-10 15:10:00,1003.91,1004.38,1003.58,1003.58,1607.0,1003.91,1004.38,1003.58,1003.58,1607.0
2019-05-10 15:15:00,1004.31,1004.8,1004.04,1004.63,2600.0,1004.31,1004.8,1004.04,1004.63,2600.0
2019-05-10 15:20:00,1004.49,1005.54,1004.48,1005.01,1307.0,1004.49,1005.54,1004.48,1005.01,1307.0
2019-05-10 15:25:00,1005.11,1005.55,1004.77,1005.53,1500.0,1005.11,1005.55,1004.77,1005.53,1500.0
2019-05-10 15:30:00,1004.83,1004.83,1001.88,1001.88,2400.0,1004.83,1004.83,1001.88,1001.88,2400.0
2019-05-10 15:35:00,1002.23,1002.27,1001.17,1001.18,1500.0,1002.23,1002.27,1001.17,1001.18,1500.0
2019-05-10 15:40:00,1001.51,1001.51,999.48,999.89,1146.0,1001.51,1001.51,999.48,999.89,1146.0
2019-05-10 15:45:00,999.24,1000.41,999.19,999.19,500.0,999.24,1000.41,999.19,999.19,500.0
2019-05-10 15:50:00,999.83,999.83,998.65,999.04,2900.0,999.83,999.83,998.65,999.04,2900.0
2019-05-10 15:55:00,999.9,1002.15,999.43,1001.03,18574.0,999.9,1002.15,999.43,1001.03,18574.0
2019-05-13 09:30:00,990.15,990.15,984.59,985.0,6330.0,990.15,990.15,984.59,985.0,6330.0
2019-05-13 09:35:00,984.29,990.55,984.29,990.55,1540.0,984.29,990.55,984.29,990.55,1540.0
2019-05-13 09:40:00,991.36,993.53,991.36,993.0,600.0,991.36,993.53,991.36,993.0,600.0
2019-05-13 09:45:00,991.17,991.66,990.28,990.87,2991.0,991.17,991.66,990.28,990.87,2991.0
2019-05-13 09:50:00,989.0,989.28,984.91,985.59,2482.0,989.0,989.28,984.91,985.59,2482.0
2019-05-13 09:55:00,986.01,986.28,985.01,985.52,2100.0,986.01,986.28,985.01,985.52,2100.0
2019-05-13 10:00:00,985.3,985.97,982.36,982.36,3008.0,985.3,985.97,982.36,982.36,3008.0
2019-05-13 10:05:00,981.93,983.83,981.93,982.93,2286.0,981.93,983.83,981.93,982.93,2286.0
2019-05-13 10:10:00,984.02,986.61,984.01,986.4,627.0,984.02,986.61,984.01,986.4,627.0
2019-05-13 10:15:00,987.2,988.63,986.54,986.83,1400.0,987.2,988.63,986.54,986.83,1400.0
2019-05-13 10:20:00,986.16,986.43,985.52,986.0,900.0,986.16,986.43,985.52,986.0,900.0
2019-05-13 10:25:00,985.27,986.69,985.27,986.56,600.0,985.27,986.69,985.27,986.56,600.0
2019-05-13 10:30:00,987.67,987.67,986.94,986.94,500.0,987.67,987.67,986.94,986.94,500.0
2019-05-13 10:35:00,988.59,988.59,985.07,985.07,500.0,988.59,988.59,985.07,985.07,500.0
2019-05-13 10:40:00,984.58,985.27,983.93,983.97,1200.0,984.58,985.27,983.93,983.97,1200.0
2019-05-13 10:45:00,984.58,986.92,984.57,985.87,2956.0,984.58,986.92,984.57,985.87,2956.0
2019-05-13 10:50:00,985.14,985.79,984.65,984.65,300.0,985.14,985.79,984.65,984.65,300.0
2019-05-13 10:55:00,984.27,984.8,983.68,984.54,500.0,984.27,984.8,983.68,984.54,500.0
2019-05-13 11:00:00,984.93,984.93,982.64,982.64,900.0,984.93,984.93,982.64,982.64,900.0
2019-05-13 11:05:00,983.22,984.34,982.77,983.4,800.0,983.22,984.34,982.77,983.4,800.0
2019-05-13 11:10:00,984.24,984.29,984.24,984.29,200.0,984.24,984.29,984.24,984.29,200.0
2019-05-13 11:15:00,983.99,983.99,982.63,982.63,600.0,983.99,983.99,982.63,982.63,600.0
2019-05-13 11:20:00,983.43,984.43,982.63,984.43,1530.0,983.43,984.43,982.63,984.43,1530.0
2019-05-13 11:25:00,984.19,984.31,984.19,984.26,500.0,984.19,984.31,984.19,984.26,500.0
2019-05-13 11:30:00,984.99,984.99,984.94,984.96,300.0,984.99,984.99,984.94,984.96,300.0
2019-05-13 11:35:00,984.96,985.4,984.33,984.33,600.0,984.96,985.4,984.33,984.33,600.0
2019-05-13 11:40:00,983.93,984.3,983.83,983.85,605.0,983.93,984.3,983.83,983.85,605.0
2019-05-13 11:45:00,983.99,984.16,983.99,984.16,1829.0,983.99,984.16,983.99,984.16,1829.0
2019-05-13 11:50:00,983.77,983.77,982.2,982.92,1620.0,983.77,983.77,982.2,982.92,1620.0
2019-05-13 11:55:00,983.03,985.28,983.03,985.28,1300.0,983.03,985.28,983.03,985.28,1300.0
2019-05-13 12:00:00,985.88,985.89,984.83,984.99,673.0,985.88,985.89,984.83,984.99,673.0
2019-05-13 12:05:00,985.08,985.26,984.77,984.77,400.0,985.08,985.26,984.77,984.77,400.0
2019-05-13 12:10:00,985.49,986.0,985.31,985.31,1500.0,985.49,986.0,985.31,985.31,1500.0
2019-05-13 12:15:00,985.26,985.49,984.1,985.49,1100.0,985.26,985.49,984.1,985.49,1100.0
2019-05-13 12:20:00,986.38,986.38,985.52,985.61,917.0,986.38,986.38,985.52,985.61,917.0
2019-05-13 12:25:00,985.27,985.27,985.2,985.2,200.0,985.27,985.27,985.2,985.2,200.0
2019-05-13 12:30:00,984.99,984.99,982.73,983.16,1500.0,984.99,984.99,982.73,983.16,1500.0
2019-05-13 12:35:00,983.26,984.27,982.81,984.27,820.0,983.26,984.27,982.81,984.27,820.0
2019-05-13 12:40:00,983.46,983.46,983.04,983.04,200.0,983.46,983.46,983.04,983.04,200.0
2019-05-13 12:45:00,983.03,985.04,983.03,984.71,1400.0,983.03,985.04,983.03,984.71,1400.0
2019-05-13 12:50:00,984.47,984.47,983.17,983.17,400.0,984.47,984.47,983.17,983.17,400.0
2019-05-13 12:55:00,983.01,983.2,982.62,982.63,500.0,983.01,983.2,982.62,982.63,500.0
2019-05-13 13:00:00,982.34,982.75,980.76,980.96,2647.0,982.34,982.75,980.76,980.96,2647.0
2019-05-13 13:05:00,980.93,981.49,980.62,981.49,1700.0,980.93,981.49,980.62,981.49,1700.0
2019-05-13 13:10:00,981.49,981.49,981.49,981.49,0.0,981.49,981.49,981.49,981.49,0.0
2019-05-13 13:15:00,983.72,984.2,982.47,982.47,1505.0,983.72,984.2,982.47,982.47,1505.0
2019-05-13 13:20:00,981.75,982.35,981.75,982.35,420.0,981.75,982.35,981.75,982.35,420.0
2019-05-13 13:25:00,982.75,982.75,982.4,982.4,200.0,982.75,982.75,982.4,982.4,200.0
2019-05-13 13:30:00,981.97,982.07,981.64,982.06,600.0,981.97,982.07,981.64,982.06,600.0
2019-05-13 13:35:00,982.23,982.83,981.91,982.67,600.0,982.23,982.83,981.91,982.67,600.0
2019-05-13 13:40:00,983.73,984.28,983.53,983.53,1658.0,983.73,984.28,983.53,983.53,1658.0
2019-05-13 13:45:00,982.41,983.06,982.4,983.05,600.0,982.41,983.06,982.4,983.05,600.0
2019-05-13 13:50:00,982.76,983.24,982.31,983.24,1500.0,982.76,983.24,982.31,983.24,1500.0
2019-05-13 13:55:00,983.42,983.96,982.94,982.94,586.0,983.42,983.96,982.94,982.94,586.0
2019-05-13 14:00:00,982.65,982.99,982.61,982.99,300.0,982.65,982.99,982.61,982.99,300.0
2019-05-13 14:05:00,983.27,983.91,983.27,983.91,354.0,983.27,983.91,983.27,983.91,354.0
2019-05-13 14:10:00,983.51,983.51,983.34,983.49,700.0,983.51,983.51,983.34,983.49,700.0
2019-05-13 14:15:00,983.67,984.17,983.5,983.5,1298.0,983.67,984.17,983.5,983.5,1298.0
2019-05-13 14:20:00,984.69,985.77,984.43,985.77,1800.0,984.69,985.77,984.43,985.77,1800.0
2019-05-13 14:25:00,985.91,988.03,985.9,988.03,600.0,985.91,988.03,985.9,988.03,600.0
2019-05-13 14:30:00,988.77,989.5,987.01,987.01,2200.0,988.77,989.5,987.01,987.01,2200.0
2019-05-13 14:35:00,986.6,987.44,986.59,987.27,1100.0,986.6,987.44,986.59,987.27,1100.0
2019-05-13 14:40:00,986.56,987.81,986.56,987.0,1500.0,986.56,987.81,986.56,987.0,1500.0
2019-05-13 14:45:00,986.88,987.7,986.69,987.15,760.0,986.88,987.7,986.69,987.15,760.0
2019-05-13 14:50:00,988.42,988.73,987.98,988.7,1000.0,988.42,988.73,987.98,988.7,1000.0
2019-05-13 14:55:00,988.3,988.47,987.26,987.26,1400.0,988.3,988.47,987.26,987.26,1400.0
2019-05-13 15:00:00,987.05,989.33,987.04,987.74,2000.0,987.05,989.33,987.04,987.74,2000.0
2019-05-13 15:05:00,987.94,988.72,987.44,987.7,1400.0,987.94,988.72,987.44,987.7,1400.0
2019-05-13 15:10:00,988.03,988.11,987.52,987.61,1110.0,988.03,988.11,987.52,987.61,1110.0
2019-05-13 15:15:00,987.8,987.8,987.8,987.8,100.0,987.8,987.8,987.8,987.8,100.0
2019-05-13 15:20:00,987.84,988.31,987.83,987.96,1000.0,987.84,988.31,987.83,987.96,1000.0
2019-05-13 15:25:00,987.86,988.04,986.62,986.66,2500.0,987.86,988.04,986.62,986.66,2500.0
2019-05-13 15:30:00,986.39,986.39,984.73,985.32,3100.0,986.39,986.39,984.73,985.32,3100.0
2019-05-13 15:35:00,984.78,984.83,984.13,984.13,1006.0,984.78,984.83,984.13,984.13,1006.0
2019-05-13 15:40:00,984.15,985.09,984.14,984.81,2000.0,984.15,985.09,984.14,984.81,2000.0
2019-05-13 15:45:00,985.26,985.64,984.48,985.22,2792.0,985.26,985.64,984.48,985.22,2792.0
2019-05-13 15:50:00,984.91,984.91,982.59,983.79,5497.0,984.91,984.91,982.59,983.79,5497.0
2019-05-13 15:55:00,984.26,984.26,982.44,982.83,10691.0,984.26,984.26,982.44,982.83,10691.0
2019-05-14 09:30:00,985.24,987.71,981.35,987.2,5858.0,985.24,987.71,981.35,987.2,5858.0
2019-05-14 09:35:00,987.49,987.76,985.01,985.01,2345.0,987.49,987.76,985.01,985.01,2345.0
2019-05-14 09:40:00,986.75,989.0,986.75,989.0,1100.0,986.75,989.0,986.75,989.0,1100.0
2019-05-14 09:45:00,987.93,987.93,982.43,983.04,1800.0,987.93,987.93,982.43,983.04,1800.0
2019-05-14 09:50:00,983.3,984.83,983.3,984.2,1507.0,983.3,984.83,983.3,984.2,1507.0
2019-05-14 09:55:00,983.99,984.18,983.13,983.13,900.0,983.99,984.18,983.13,983.13,900.0
2019-05-14 10:00:00,982.01,982.99,980.22,981.64,1945.0,982.01,982.99,980.22,981.64,1945.0
2019-05-14 10:05:00,980.31,980.99,979.7,980.99,1400.0,980.31,980.99,979.7,980.99,1400.0
2019-05-14 10:10:00,980.85,980.85,980.61,980.61,307.0,980.85,980.85,980.61,980.61,307.0
2019-05-14 10:15:00,980.6,983.41,980.51,982.73,2217.0,980.6,983.41,980.51,982.73,2217.0
2019-05-14 10:20:00,982.73,984.43,982.73,984.43,2397.0,982.73,984.43,982.73,984.43,2397.0
2019-05-14 10:25:00,984.41,984.77,983.69,983.69,2900.0,984.41,984.77,983.69,983.69,2900.0
2019-05-14 10:30:00,984.64,985.16,984.4,984.4,1000.0,984.64,985.16,984.4,984.4,1000.0
2019-05-14 10:35:00,985.46,986.0,985.32,985.85,1103.0,985.46,986.0,985.32,985.85,1103.0
2019-05-14 10:40:00,985.76,987.0,985.76,987.0,1300.0,985.76,987.0,985.76,987.0,1300.0
2019-05-14 10:45:00,987.02,988.5,986.73,988.13,1870.0,987.02,988.5,986.73,988.13,1870.0
2019-05-14 10:50:00,987.48,988.29,986.44,986.83,2000.0,987.48,988.29,986.44,986.83,2000.0
2019-05-14 10:55:00,987.3,987.8,986.88,987.45,1000.0,987.3,987.8,986.88,987.45,1000.0
2019-05-14 11:00:00,987.63,988.68,987.24,988.68,4254.0,987.63,988.68,987.24,988.68,4254.0
2019-05-14 11:05:00,988.12,988.9,987.97,988.49,2500.0,988.12,988.9,987.97,988.49,2500.0
2019-05-14 11:10:00,988.44,989.2,988.34,988.87,840.0,988.44,989.2,988.34,988.87,840.0
2019-05-14 11:15:00,988.87,989.11,988.87,989.11,200.0,988.87,989.11,988.87,989.11,200.0
2019-05-14 11:20:00,988.46,991.16,988.42,990.83,1400.0,988.46,991.16,988.42,990.83,1400.0
2019-05-14 11:25:00,990.41,990.41,989.2,989.2,1200.0,990.41,990.41,989.2,989.2,1200.0
2019-05-14 11:30:00,989.88,990.66,989.62,989.63,2700.0,989.88,990.66,989.62,989.63,2700.0
2019-05-14 11:35:00,989.42,990.48,989.42,990.44,2100.0,989.42,990.48,989.42,990.44,2100.0
2019-05-14 11:40:00,991.11,991.72,990.92,990.94,1200.0,991.11,991.72,990.92,990.94,1200.0
2019-05-14 11:45:00,990.93,991.33,990.55,991.33,300.0,990.93,991.33,990.55,991.33,300.0
2019-05-14 11:50:00,992.34,992.36,991.7,992.11,1000.0,992.34,992.36,991.7,992.11,1000.0
2019-05-14 11:55:00,991.92,992.77,991.36,991.36,1800.0,991.92,992.77,991.36,991.36,1800.0
2019-05-14 12:00:00,991.59,992.11,991.08,991.99,2304.0,991.59,992.11,991.08,991.99,2304.0
2019-05-14 12:05:00,991.9,992.26,990.75,990.75,2200.0,991.9,992.26,990.75,990.75,2200.0
2019-05-14 12:10:00,991.43,991.43,990.95,991.11,400.0,991.43,991.43,990.95,991.11,400.0
2019-05-14 12:15:00,990.88,991.36,990.25,991.36,1700.0,990.88,991.36,990.25,991.36,1700.0
2019-05-14 12:20:00,990.35,990.58,990.27,990.58,500.0,990.35,990.58,990.27,990.58,500.0
2019-05-14 12:25:00,990.39,990.41,989.8,990.09,700.0,990.39,990.41,989.8,990.09,700.0
2019-05-14 12:30:00,989.82,989.82,989.25,989.25,200.0,989.82,989.82,989.25,989.25,200.0
2019-05-14 12:35:00,988.84,989.05,988.77,989.05,300.0,988.84,989.05,988.77,989.05,300.0
2019-05-14 12:40:00,988.68,989.25,988.34,988.34,1000.0,988.68,989.25,988.34,988.34,1000.0
2019-05-14 12:45:00,988.48,989.19,988.31,988.52,1700.0,988.48,989.19,988.31,988.52,1700.0
2019-05-14 12:50:00,987.95,988.4,987.88,987.88,1000.0,987.95,988.4,987.88,987.88,1000.0
2019-05-14 12:55:00,987.63,988.01,987.63,987.82,6600.0,987.63,988.01,987.63,987.82,6600.0
2019-05-14 13:00:00,987.24,988.38,987.22,988.38,1100.0,987.24,988.38,987.22,988.38,1100.0
2019-05-14 13:05:00,988.34,988.56,988.23,988.56,400.0,988.34,988.56,988.23,988.56,400.0
2019-05-14 13:10:00,988.27,988.7,987.98,988.7,1800.0,988.27,988.7,987.98,988.7,1800.0
2019-05-14 13:15:00,988.76,990.32,988.6,990.03,2605.0,988.76,990.32,988.6,990.03,2605.0
2019-05-14 13:20:00,989.66,989.66,987.88,987.88,1214.0,989.66,989.66,987.88,987.88,1214.0
2019-05-14 13:25:00,988.42,989.01,988.4,989.01,950.0,988.42,989.01,988.4,989.01,950.0
2019-05-14 13:30:00,988.6,989.16,988.34,988.34,1598.0,988.6,989.16,988.34,988.34,1598.0
2019-05-14 13:35:00,987.94,988.3,987.74,987.94,1901.0,987.94,988.3,987.74,987.94,1901.0
2019-05-14 13:40:00,988.92,988.92,988.89,988.89,300.0,988.92,988.92,988.89,988.89,300.0
2019-05-14 13:45:00,988.36,988.36,987.93,987.93,700.0,988.36,988.36,987.93,987.93,700.0
2019-05-14 13:50:00,988.77,989.21,988.16,988.5,1200.0,988.77,989.21,988.16,988.5,1200.0
2019-05-14 13:55:00,988.39,989.98,988.39,989.37,2300.0,988.39,989.98,988.39,989.37,2300.0
2019-05-14 14:00:00,989.66,989.66,989.57,989.57,400.0,989.66,989.66,989.57,989.57,400.0
2019-05-14 14:05:00,989.32,990.53,988.75,990.33,4605.0,989.32,990.53,988.75,990.33,4605.0
2019-05-14 14:10:00,990.69,991.3,990.68,990.96,800.0,990.69,991.3,990.68,990.96,800.0
2019-05-14 14:15:00,991.2,991.51,990.29,990.84,1300.0,991.2,991.51,990.29,990.84,1300.0
2019-05-14 14:20:00,991.02,992.12,991.02,991.33,3700.0,991.02,992.12,991.02,991.33,3700.0
2019-05-14 14:25:00,992.04,992.46,991.67,992.32,600.0,992.04,992.46,991.67,992.32,600.0
2019-05-14 14:30:00,992.35,992.37,991.25,991.44,2881.0,992.35,992.37,991.25,991.44,2881.0
2019-05-14 14:35:00,991.68,992.45,991.33,991.33,2312.0,991.68,992.45,991.33,991.33,2312.0
2019-05-14 14:40:00,991.69,992.81,991.21,991.21,4397.0,991.69,992.81,991.21,991.21,4397.0
2019-05-14 14:45:00,991.2,992.23,991.01,991.98,1671.0,991.2,992.23,991.01,991.98,1671.0
2019-05-14 14:50:00,991.85,991.85,990.34,990.45,1598.0,991.85,991.85,990.34,990.45,1598.0
2019-05-14 14:55:00,990.51,990.94,989.96,990.4,5654.0,990.51,990.94,989.96,990.4,5654.0
2019-05-14 15:00:00,990.4,991.17,989.58,991.09,2901.0,990.4,991.17,989.58,991.09,2901.0
2019-05-14 15:05:00,990.79,992.19,990.79,992.19,508.0,990.79,992.19,990.79,992.19,508.0
2019-05-14 15:10:00,992.22,992.8,991.59,991.59,1300.0,992.22,992.8,991.59,991.59,1300.0
2019-05-14 15:15:00,991.8,992.39,991.72,992.28,1900.0,991.8,992.39,991.72,992.28,1900.0
2019-05-14 15:20:00,991.77,992.72,991.77,992.72,1280.0,991.77,992.72,991.77,992.72,1280.0
2019-05-14 15:25:00,992.11,992.7,992.11,992.7,700.0,992.11,992.7,992.11,992.7,700.0
2019-05-14 15:30:00,992.12,992.12,990.64,990.64,600.0,992.12,992.12,990.64,990.64,600.0
2019-05-14 15:35:00,990.67,991.13,990.46,990.79,3300.0,990.67,991.13,990.46,990.79,3300.0
2019-05-14 15:40:00,990.4,990.92,989.86,989.86,800.0,990.4,990.92,989.86,989.86,800.0
2019-05-14 15:45:00,990.12,991.46,989.37,990.04,3200.0,990.12,991.46,989.37,990.04,3200.0
2019-05-14 15:50:00,990.47,992.0,990.2,991.77,5837.0,990.47,992.0,990.2,991.77,5837.0
2019-05-14 15:55:00,991.77,991.77,989.0,989.74,12477.0,991.77,991.77,989.0,989.74,12477.0
2019-05-15 09:30:00,987.37,988.7,981.11,987.43,2614.0,987.37,988.7,981.11,987.43,2614.0
2019-05-15 09:35:00,981.98,986.0,981.98,985.77,1100.0,981.98,986.0,981.98,985.77,1100.0
2019-05-15 09:40:00,985.78,986.05,983.45,985.72,5400.0,985.78,986.05,983.45,985.72,5400.0
2019-05-15 09:45:00,986.96,986.96,983.68,983.68,1705.0,986.96,986.96,983.68,983.68,1705.0
2019-05-15 09:50:00,983.22,984.64,982.77,983.5,4651.0,983.22,984.64,982.77,983.5,4651.0
2019-05-15 09:55:00,984.0,984.13,983.28,984.13,2700.0,984.0,984.13,983.28,984.13,2700.0
2019-05-15 10:00:00,985.04,985.04,982.55,982.96,3500.0,985.04,985.04,982.55,982.96,3500.0
2019-05-15 10:05:00,982.78,983.56,982.13,983.56,800.0,982.78,983.56,982.13,983.56,800.0
2019-05-15 10:10:00,983.12,983.21,981.92,983.03,1400.0,983.12,983.21,981.92,983.03,1400.0
2019-05-15 10:15:00,983.9,985.76,983.63,985.76,1000.0,983.9,985.76,983.63,985.76,1000.0
2019-05-15 10:20:00,983.48,983.48,983.48,983.48,100.0,983.48,983.48,983.48,983.48,100.0
2019-05-15 10:25:00,983.96,985.47,983.34,985.47,550.0,983.96,985.47,983.34,985.47,550.0
2019-05-15 10:30:00,984.44,985.57,982.39,982.39,800.0,984.44,985.57,982.39,982.39,800.0
2019-05-15 10:35:00,983.25,983.64,980.9,980.9,1707.0,983.25,983.64,980.9,980.9,1707.0
2019-05-15 10:40:00,981.07,982.49,980.46,982.49,1500.0,981.07,982.49,980.46,982.49,1500.0
2019-05-15 10:45:00,982.17,982.17,980.02,980.52,2300.0,982.17,982.17,980.02,980.52,2300.0
2019-05-15 10:50:00,980.8,981.07,979.23,979.23,2500.0,980.8,981.07,979.23,979.23,2500.0
2019-05-15 10:55:00,977.28,978.4,977.19,978.4,1300.0,977.28,978.4,977.19,978.4,1300.0
2019-05-15 11:00:00,978.1,979.53,978.03,979.37,1007.0,978.1,979.53,978.03,979.37,1007.0
2019-05-15 11:05:00,979.95,980.42,979.71,980.42,1200.0,979.95,980.42,979.71,980.42,1200.0
2019-05-15 11:10:00,979.88,980.32,979.88,980.32,300.0,979.88,980.32,979.88,980.32,300.0
2019-05-15 11:15:00,979.8,980.89,979.27,980.85,1700.0,979.8,980.89,979.27,980.85,1700.0
2019-05-15 11:20:00,981.19,982.07,980.89,980.89,2795.0,981.19,982.07,980.89,980.89,2795.0
2019-05-15 11:25:00,981.5,983.33,981.5,982.4,2300.0,981.5,983.33,981.5,982.4,2300.0
2019-05-15 11:30:00,980.83,980.83,980.83,980.83,100.0,980.83,980.83,980.83,980.83,100.0
2019-05-15 11:35:00,981.58,981.58,980.78,980.78,600.0,981.58,981.58,980.78,980.78,600.0
2019-05-15 11:40:00,980.05,980.05,979.57,979.75,400.0,980.05,980.05,979.57,979.75,400.0
2019-05-15 11:45:00,979.45,981.28,979.45,981.24,1300.0,979.45,981.28,979.45,981.24,1300.0
2019-05-15 11:50:00,980.39,980.82,980.39,980.82,700.0,980.39,980.82,980.39,980.82,700.0
2019-05-15 11:55:00,980.85,981.1,980.38,980.74,925.0,980.85,981.1,980.38,980.74,925.0
2019-05-15 12:00:00,981.42,982.0,980.88,980.88,900.0,981.42,982.0,980.88,980.88,900.0
2019-05-15 12:05:00,980.95,981.22,980.58,980.77,1086.0,980.95,981.22,980.58,980.77,1086.0
2019-05-15 12:10:00,980.32,981.27,980.31,981.27,500.0,980.32,981.27,980.31,981.27,500.0
2019-05-15 12:15:00,981.4,982.8,981.4,982.12,2262.0,981.4,982.8,981.4,982.12,2262.0
2019-05-15 12:20:00,982.12,982.33,982.12,982.32,300.0,982.12,982.33,982.12,982.32,300.0
2019-05-15 12:25:00,982.63,982.63,982.5,982.5,200.0,982.63,982.63,982.5,982.5,200.0
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 12:35:00,982.58,982.58,982.58,982.58,0.0,982.58,982.58,982.58,982.58,0.0
2019-05-15 12:40:00,981.86,982.85,981.72,982.77,900.0,981.86,982.85,981.72,982.77,900.0
2019-05-15 12:45:00,983.13,983.59,983.12,983.59,200.0,983.13,983.59,983.12,983.59,200.0
2019-05-15 12:50:00,983.04,983.04,982.03,982.57,500.0,983.04,983.04,982.03,982.57,500.0
2019-05-15 12:55:00,981.34,981.71,980.7,980.72,700.0,981.34,981.71,980.7,980.72,700.0
2019-05-15 13:00:00,980.66,981.16,979.8,980.0,3535.0,980.66,981.16,979.8,980.0,3535.0
2019-05-15 13:05:00,980.37,981.15,980.37,980.83,1700.0,980.37,981.15,980.37,980.83,1700.0
2019-05-15 13:10:00,981.06,981.06,980.63,981.0,900.0,981.06,981.06,980.63,981.0,900.0
2019-05-15 13:15:00,981.14,981.14,979.14,979.14,2101.0,981.14,981.14,979.14,979.14,2101.0
2019-05-15 13:20:00,979.04,979.75,978.86,979.75,1300.0,979.04,979.75,978.86,979.75,1300.0
2019-05-15 13:25:00,980.11,980.11,980.11,980.11,100.0,980.11,980.11,980.11,980.11,100.0
2019-05-15 13:30:00,979.19,979.46,978.8,978.96,1000.0,979.19,979.46,978.8,978.96,1000.0
2019-05-15 13:35:00,978.44,978.44,977.0,977.18,1925.0,978.44,978.44,977.0,977.18,1925.0
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 13:45:00,977.58,977.58,977.58,977.58,0.0,977.58,977.58,977.58,977.58,0.0
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 13:55:00,977.31,977.31,977.31,977.31,0.0,977.31,977.31,977.31,977.31,0.0
2019-05-15 14:00:00,976.85,977.55,976.13,976.33,1560.0,976.85,977.55,976.13,976.33,1560.0
2019-05-15 14:05:00,976.12,976.12,975.59,975.94,900.0,976.12,976.12,975.59,975.94,900.0
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 14:15:00,976.64,976.64,976.64,976.64,0.0,976.64,976.64,976.64,976.64,0.0
2019-05-15 14:20:00,976.46,977.3,976.27,977.06,1600.0,976.46,977.3,976.27,977.06,1600.0
2019-05-15 14:25:00,977.95,979.47,977.88,978.84,1800.0,977.95,979.47,977.88,978.84,1800.0
2019-05-15 14:30:00,978.74,979.06,977.07,977.07,1882.0,978.74,979.06,977.07,977.07,1882.0
2019-05-15 14:35:00,976.99,976.99,976.69,976.69,300.0,976.99,976.99,976.69,976.69,300.0
2019-05-15 14:40:00,976.13,976.48,976.13,976.48,1100.0,976.13,976.48,976.13,976.48,1100.0
2019-05-15 14:45:00,977.4,978.4,976.7,976.7,1514.0,977.4,978.4,976.7,976.7,1514.0
2019-05-15 14:50:00,977.24,978.8,977.22,978.44,1903.0,977.24,978.8,977.22,978.44,1903.0
2019-05-15 14:55:00,978.49,978.64,977.68,977.68,700.0,978.49,978.64,977.68,977.68,700.0
2019-05-15 15:00:00,977.63,977.88,977.59,977.59,400.0,977.63,977.88,977.59,977.59,400.0
2019-05-15 15:05:00,977.13,977.93,977.13,977.93,745.0,977.13,977.93,977.13,977.93,745.0
2019-05-15 15:10:00,978.1,979.06,977.92,979.06,700.0,978.1,979.06,977.92,979.06,700.0
2019-05-15 15:15:00,978.37,978.37,976.9,977.85,800.0,978.37,978.37,976.9,977.85,800.0
2019-05-15 15:20:00,978.85,979.75,978.85,979.68,900.0,978.85,979.75,978.85,979.68,900.0
2019-05-15 15:25:00,979.35,980.25,979.19,980.2,1100.0,979.35,980.25,979.19,980.2,1100.0
2019-05-15 15:30:00,980.18,980.18,979.57,980.13,700.0,980.18,980.18,979.57,980.13,700.0
2019-05-15 15:35:00,979.88,980.49,979.5,979.83,1905.0,979.88,980.49,979.5,979.83,1905.0
2019-05-15 15:40:00,979.29,979.84,979.21,979.48,2000.0,979.29,979.84,979.21,979.48,2000.0
2019-05-15 15:45:00,979.7,980.19,979.58,979.8,1700.0,979.7,980.19,979.58,979.8,1700.0
2019-05-15 15:50:00,979.66,979.94,979.35,979.79,2824.0,979.66,979.94,979.35,979.79,2824.0
2019-05-15 15:55:00,979.2,979.97,978.31,978.52,11656.0,979.2,979.97,978.31,978.52,11656.0
2019-05-16 09:30:00,979.11,980.0,972.0,972.23,5286.0,979.11,980.0,972.0,972.23,5286.0
2019-05-16 09:35:00,970.45,975.43,970.34,972.89,1700.0,970.45,975.43,970.34,972.89,1700.0
2019-05-16 09:40:00,973.65,974.65,971.97,972.93,11375.0,973.65,974.65,971.97,972.93,11375.0
2019-05-16 09:45:00,973.02,973.02,972.42,972.51,432.0,973.02,973.02,972.42,972.51,432.0
2019-05-16 09:50:00,974.13,977.34,973.03,977.34,5390.0,974.13,977.34,973.03,977.34,5390.0
2019-05-16 09:55:00,977.16,980.5,977.16,979.59,3800.0,977.16,980.5,977.16,979.59,3800.0
2019-05-16 10:00:00,980.57,980.57,976.61,977.13,2005.0,980.57,980.57,976.61,977.13,2005.0
2019-05-16 10:05:00,978.02,978.02,976.05,976.62,2639.0,978.02,978.02,976.05,976.62,2639.0
2019-05-16 10:10:00,977.22,977.4,976.63,976.63,1100.0,977.22,977.4,976.63,976.63,1100.0
2019-05-16 10:15:00,976.87,976.87,975.37,976.6,2100.0,976.87,976.87,975.37,976.6,2100.0
2019-05-16 10:20:00,976.94,979.56,976.94,979.56,1100.0,976.94,979.56,976.94,979.56,1100.0
2019-05-16 10:25:00,980.88,984.89,980.61,984.88,7209.0,980.88,984.89,980.61,984.88,7209.0
2019-05-16 10:30:00,984.33,984.55,982.87,982.89,1101.0,984.33,984.55,982.87,982.89,1101.0
2019-05-16 10:35:00,983.59,984.71,983.49,984.7,700.0,983.59,984.71,983.49,984.7,700.0
2019-05-16 10:40:00,984.81,985.33,983.83,983.83,1845.0,984.81,985.33,983.83,983.83,1845.0
2019-05-16 10:45:00,984.73,985.47,984.45,984.45,3487.0,984.73,985.47,984.45,984.45,3487.0
2019-05-16 10:50:00,984.62,987.43,984.2,987.43,2750.0,984.62,987.43,984.2,987.43,2750.0
2019-05-16 10:55:00,987.83,988.68,987.83,988.68,696.0,987.83,988.68,987.83,988.68,696.0
2019-05-16 11:00:00,988.77,989.04,987.81,988.22,1900.0,988.77,989.04,987.81,988.22,1900.0
2019-05-16 11:05:00,987.74,987.75,987.01,987.01,500.0,987.74,987.75,987.01,987.01,500.0
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 11:15:00,988.13,988.13,988.13,988.13,0.0,988.13,988.13,988.13,988.13,0.0
2019-05-16 11:20:00,988.49,989.6,988.49,989.58,3483.0,988.49,989.6,988.49,989.58,3483.0
2019-05-16 11:25:00,989.98,991.09,989.93,991.09,2620.0,989.98,991.09,989.93,991.09,2620.0
2019-05-16 11:30:00,990.1,990.1,989.16,989.38,900.0,990.1,990.1,989.16,989.38,900.0
2019-05-16 11:35:00,988.01,988.01,987.17,987.17,500.0,988.01,988.01,987.17,987.17,500.0
2019-05-16 11:40:00,987.11,989.4,987.11,988.7,800.0,987.11,989.4,987.11,988.7,800.0
2019-05-16 11:45:00,988.33,988.71,987.74,987.74,1100.0,988.33,988.71,987.74,987.74,1100.0
2019-05-16 11:50:00,986.9,987.72,986.9,987.18,800.0,986.9,987.72,986.9,987.18,800.0
2019-05-16 11:55:00,986.15,987.98,985.47,987.0,3796.0,986.15,987.98,985.47,987.0,3796.0
2019-05-16 12:00:00,987.03,988.4,987.03,988.4,1400.0,987.03,988.4,987.03,988.4,1400.0
2019-05-16 12:05:00,989.67,989.67,989.67,989.67,100.0,989.67,989.67,989.67,989.67,100.0
2019-05-16 12:10:00,988.91,989.58,988.85,989.37,600.0,988.91,989.58,988.85,989.37,600.0
2019-05-16 12:15:00,990.31,992.72,990.31,991.88,1700.0,990.31,992.72,990.31,991.88,1700.0
2019-05-16 12:20:00,991.66,991.66,991.27,991.62,320.0,991.66,991.66,991.27,991.62,320.0
2019-05-16 12:25:00,991.24,991.54,990.89,991.54,900.0,991.24,991.54,990.89,991.54,900.0
2019-05-16 12:30:00,990.57,990.57,990.57,990.57,100.0,990.57,990.57,990.57,990.57,100.0
2019-05-16 12:35:00,991.1,991.31,990.59,990.7,500.0,991.1,991.31,990.59,990.7,500.0
2019-05-16 12:40:00,989.75,989.77,988.94,989.07,960.0,989.75,989.77,988.94,989.07,960.0
2019-05-16 12:45:00,988.84,989.11,988.55,988.55,1300.0,988.84,989.11,988.55,988.55,1300.0
2019-05-16 12:50:00,988.1,988.1,986.22,986.22,1160.0,988.1,988.1,986.22,986.22,1160.0
2019-05-16 12:55:00,986.23,986.8,986.23,986.8,200.0,986.23,986.8,986.23,986.8,200.0
2019-05-16 13:00:00,986.92,987.41,986.78,986.95,1400.0,986.92,987.41,986.78,986.95,1400.0
2019-05-16 13:05:00,986.97,987.09,985.37,985.37,1745.0,986.97,987.09,985.37,985.37,1745.0
2019-05-16 13:10:00,986.66,986.66,986.65,986.66,400.0,986.66,986.66,986.65,986.66,400.0
2019-05-16 13:15:00,987.25,987.51,987.25,987.51,200.0,987.25,987.51,987.25,987.51,200.0
2019-05-16 13:20:00,987.25,987.26,986.76,986.76,400.0,987.25,987.26,986.76,986.76,400.0
2019-05-16 13:25:00,986.5,986.87,986.03,986.87,600.0,986.5,986.87,986.03,986.87,600.0
2019-05-16 13:30:00,986.51,986.51,985.96,985.96,500.0,986.51,986.51,985.96,985.96,500.0
2019-05-16 13:35:00,985.66,985.89,984.47,985.26,1700.0,985.66,985.89,984.47,985.26,1700.0
2019-05-16 13:40:00,984.69,985.08,984.69,984.81,470.0,984.69,985.08,984.69,984.81,470.0
2019-05-16 13:45:00,984.97,985.03,984.25,985.03,900.0,984.97,985.03,984.25,985.03,900.0
2019-05-16 13:50:00,984.16,984.16,984.16,984.16,100.0,984.16,984.16,984.16,984.16,100.0
2019-05-16 13:55:00,984.44,985.81,984.44,985.11,3000.0,984.44,985.81,984.44,985.11,3000.0
2019-05-16 14:00:00,985.11,985.11,985.11,985.11,0.0,985.11,985.11,985.11,985.11,0.0
2019-05-16 14:05:00,986.09,986.43,986.09,986.43,300.0,986.09,986.43,986.09,986.43,300.0
2019-05-16 14:10:00,985.43,986.9,985.17,986.55,2200.0,985.43,986.9,985.17,986.55,2200.0
2019-05-16 14:15:00,986.71,986.71,986.7,986.71,300.0,986.71,986.71,986.7,986.71,300.0
2019-05-16 14:20:00,987.5,987.51,987.5,987.5,300.0,987.5,987.51,987.5,987.5,300.0
2019-05-16 14:25:00,988.07,988.07,988.07,988.07,100.0,988.07,988.07,988.07,988.07,100.0
2019-05-16 14:30:00,988.07,988.42,986.94,987.13,2300.0,988.07,988.42,986.94,987.13,2300.0
2019-05-16 14:35:00,987.53,987.53,985.0,985.0,1400.0,987.53,987.53,985.0,985.0,1400.0
2019-05-16 14:40:00,984.34,984.65,982.52,983.71,4900.0,984.34,984.65,982.52,983.71,4900.0
2019-05-16 14:45:00,983.92,984.7,983.91,983.99,1400.0,983.92,984.7,983.91,983.99,1400.0
2019-05-16 14:50:00,983.96,984.09,982.6,982.6,1800.0,983.96,984.09,982.6,982.6,1800.0
2019-05-16 14:55:00,982.29,982.29,981.51,982.09,1300.0,982.29,982.29,981.51,982.09,1300.0
2019-05-16 15:00:00,982.18,982.76,982.17,982.76,700.0,982.18,982.76,982.17,982.76,700.0
2019-05-16 15:05:00,983.22,983.23,981.25,981.25,2800.0,983.22,983.23,981.25,981.25,2800.0
2019-05-16 15:10:00,981.25,981.25,981.25,981.25,0.0,981.25,981.25,981.25,981.25,0.0
2019-05-16 15:15:00,981.7,981.7,980.72,980.79,718.0,981.7,981.7,980.72,980.79,718.0
2019-05-16 15:20:00,981.13,981.82,981.13,981.81,900.0,981.13,981.82,981.13,981.81,900.0
2019-05-16 15:25:00,981.3,981.3,979.76,980.75,600.0,981.3,981.3,979.76,980.75,600.0
2019-05-16 15:30:00,980.08,980.41,979.32,979.88,2056.0,980.08,980.41,979.32,979.88,2056.0
2019-05-16 15:35:00,980.28,980.56,979.15,979.25,2000.0,980.28,980.56,979.15,979.25,2000.0
2019-05-16 15:40:00,979.12,979.94,977.67,979.94,2100.0,979.12,979.94,977.67,979.94,2100.0
2019-05-16 15:45:00,979.79,980.96,979.79,980.78,5100.0,979.79,980.96,979.79,980.78,5100.0
2019-05-16 15:50:00,981.69,981.69,980.58,981.68,2331.0,981.69,981.69,980.58,981.68,2331.0
2019-05-16 15:55:00,981.18,982.68,980.64,981.65,12741.0,981.18,982.68,980.64,981.65,12741.0
2019-05-17 09:30:00,976.37,983.69,976.37,981.84,5412.0,976.37,983.69,976.37,981.84,5412.0
2019-05-17 09:35:00,982.56,985.0,982.56,985.0,1600.0,982.56,985.0,982.56,985.0,1600.0
2019-05-17 09:40:00,987.39,987.62,982.33,982.33,1670.0,987.39,987.62,982.33,982.33,1670.0
2019-05-17 09:45:00,983.6,983.6,980.32,980.32,3921.0,983.6,983.6,980.32,980.32,3921.0
2019-05-17 09:50:00,979.68,983.54,978.7,983.54,3500.0,979.68,983.54,978.7,983.54,3500.0
2019-05-17 09:55:00,984.17,985.3,984.17,985.3,200.0,984.17,985.3,984.17,985.3,200.0
2019-05-17 10:00:00,987.15,987.15,983.64,984.5,3381.0,987.15,987.15,983.64,984.5,3381.0
2019-05-17 10:05:00,984.46,985.47,984.02,984.02,2448.0,984.46,985.47,984.02,984.02,2448.0
2019-05-17 10:10:00,986.52,986.72,986.49,986.56,600.0,986.52,986.72,986.49,986.56,600.0
2019-05-17 10:15:00,986.45,986.72,985.47,986.02,7374.0,986.45,986.72,985.47,986.02,7374.0
2019-05-17 10:20:00,988.03,991.99,988.03,991.14,2460.0,988.03,991.99,988.03,991.14,2460.0
2019-05-17 10:25:00,991.75,993.19,991.03,992.22,3593.0,991.75,993.19,991.03,992.22,3593.0
2019-05-17 10:30:00,991.28,991.28,990.07,990.07,1300.0,991.28,991.28,990.07,990.07,1300.0
2019-05-17 10:35:00,988.2,988.21,987.23,987.6,2150.0,988.2,988.21,987.23,987.6,2150.0
2019-05-17 10:40:00,987.72,988.92,987.72,988.92,900.0,987.72,988.92,987.72,988.92,900.0
2019-05-17 10:45:00,988.85,989.11,987.64,987.64,1902.0,988.85,989.11,987.64,987.64,1902.0
2019-05-17 10:50:00,987.16,987.93,986.99,987.24,1000.0,987.16,987.93,986.99,987.24,1000.0
2019-05-17 10:55:00,987.25,987.48,985.89,985.89,2130.0,987.25,987.48,985.89,985.89,2130.0
2019-05-17 11:00:00,986.19,986.66,986.19,986.2,500.0,986.19,986.66,986.19,986.2,500.0
2019-05-17 11:05:00,985.68,986.82,985.5,986.34,4262.0,985.68,986.82,985.5,986.34,4262.0
2019-05-17 11:10:00,986.96,986.97,985.49,985.49,1789.0,986.96,986.97,985.49,985.49,1789.0
2019-05-17 11:15:00,984.83,985.41,984.2,985.0,1504.0,984.83,985.41,984.2,985.0,1504.0
2019-05-17 11:20:00,985.0,985.32,984.14,984.55,4970.0,985.0,985.32,984.14,984.55,4970.0
2019-05-17 11:25:00,984.6,984.77,983.5,983.5,1240.0,984.6,984.77,983.5,983.5,1240.0
2019-05-17 11:30:00,983.47,983.47,982.16,982.69,977.0,983.47,983.47,982.16,982.69,977.0
2019-05-17 11:35:00,982.2,983.85,982.2,983.45,2300.0,982.2,983.85,982.2,983.45,2300.0
2019-05-17 11:40:00,983.38,984.01,982.92,983.5,4800.0,983.38,984.01,982.92,983.5,4800.0
2019-05-17 11:45:00,983.41,983.41,983.41,983.41,100.0,983.41,983.41,983.41,983.41,100.0
2019-05-17 11:50:00,983.22,984.39,983.16,983.83,4470.0,983.22,984.39,983.16,983.83,4470.0
2019-05-17 11:55:00,984.18,984.63,983.6,984.63,1100.0,984.18,984.63,983.6,984.63,1100.0
2019-05-17 12:00:00,984.75,985.27,984.08,984.27,1303.0,984.75,985.27,984.08,984.27,1303.0
2019-05-17 12:05:00,984.25,984.8,983.0,984.8,2600.0,984.25,984.8,983.0,984.8,2600.0
2019-05-17 12:10:00,983.85,984.93,983.85,984.52,4198.0,983.85,984.93,983.85,984.52,4198.0
2019-05-17 12:15:00,984.52,985.4,983.85,984.24,12330.0,984.52,985.4,983.85,984.24,12330.0
2019-05-17 12:20:00,984.0,984.12,983.23,983.5,1500.0,984.0,984.12,983.23,983.5,1500.0
2019-05-17 12:25:00,983.59,984.09,983.55,984.09,1300.0,983.59,984.09,983.55,984.09,1300.0
2019-05-17 12:30:00,983.79,984.12,983.0,983.5,2710.0,983.79,984.12,983.0,983.5,2710.0
2019-05-17 12:35:00,983.1,983.9,983.1,983.89,700.0,983.1,983.9,983.1,983.89,700.0
2019-05-17 12:40:00,984.24,985.52,984.23,985.51,1600.0,984.24,985.52,984.23,985.51,1600.0
2019-05-17 12:45:00,985.07,985.57,985.03,985.15,900.0,985.07,985.57,985.03,985.15,900.0
2019-05-17 12:50:00,984.74,985.53,984.27,985.53,1900.0,984.74,985.53,984.27,985.53,1900.0
2019-05-17 12:55:00,985.26,985.79,984.95,984.95,400.0,985.26,985.79,984.95,984.95,400.0
2019-05-17 13:00:00,985.35,985.35,985.02,985.03,200.0,985.35,985.35,985.02,985.03,200.0
2019-05-17 13:05:00,985.79,987.15,985.58,986.98,1900.0,985.79,987.15,985.58,986.98,1900.0
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 13:15:00,987.18,987.18,987.18,987.18,0.0,987.18,987.18,987.18,987.18,0.0
2019-05-17 13:20:00,987.82,988.56,987.21,987.21,1100.0,987.82,988.56,987.21,987.21,1100.0
2019-05-17 13:25:00,986.76,986.76,986.31,986.31,300.0,986.76,986.76,986.31,986.31,300.0
2019-05-17 13:30:00,985.64,985.77,984.36,984.36,1200.0,985.64,985.77,984.36,984.36,1200.0
2019-05-17 13:35:00,984.63,985.33,984.63,984.86,900.0,984.63,985.33,984.63,984.86,900.0
2019-05-17 13:40:00,985.9,985.9,985.44,985.59,1100.0,985.9,985.9,985.44,985.59,1100.0
2019-05-17 13:45:00,985.2,986.25,985.03,986.25,700.0,985.2,986.25,985.03,986.25,700.0
2019-05-17 13:50:00,985.05,985.09,985.05,985.09,200.0,985.05,985.09,985.05,985.09,200.0
2019-05-17 13:55:00,985.18,985.61,985.18,985.33,700.0,985.18,985.61,985.18,985.33,700.0
2019-05-17 14:00:00,985.19,985.92,984.92,984.93,400.0,985.19,985.92,984.92,984.93,400.0
2019-05-17 14:05:00,984.19,984.19,983.93,983.93,200.0,984.19,984.19,983.93,983.93,200.0
2019-05-17 14:10:00,983.55,984.81,983.25,984.57,500.0,983.55,984.81,983.25,984.57,500.0
2019-05-17 14:15:00,984.95,985.42,984.93,984.93,600.0,984.95,985.42,984.93,984.93,600.0
2019-05-17 14:20:00,984.8,984.81,984.23,984.24,1022.0,984.8,984.81,984.23,984.24,1022.0
2019-05-17 14:25:00,984.29,984.76,984.13,984.76,1000.0,984.29,984.76,984.13,984.76,1000.0
2019-05-17 14:30:00,985.06,985.56,984.35,984.68,1900.0,985.06,985.56,984.35,984.68,1900.0
2019-05-17 14:35:00,983.69,984.51,983.69,984.51,300.0,983.69,984.51,983.69,984.51,300.0
2019-05-17 14:40:00,984.24,985.93,984.24,985.91,1702.0,984.24,985.93,984.24,985.91,1702.0
2019-05-17 14:45:00,986.29,986.7,985.93,986.38,600.0,986.29,986.7,985.93,986.38,600.0
2019-05-17 14:50:00,987.02,987.2,985.49,986.05,1716.0,987.02,987.2,985.49,986.05,1716.0
2019-05-17 14:55:00,986.09,986.09,985.02,985.03,400.0,986.09,986.09,985.02,985.03,400.0
2019-05-17 15:00:00,984.62,984.63,983.54,984.16,1226.0,984.62,984.63,983.54,984.16,1226.0
2019-05-17 15:05:00,983.19,983.7,983.04,983.7,1213.0,983.19,983.7,983.04,983.7,1213.0
2019-05-17 15:10:00,982.82,985.23,982.81,985.23,4610.0,982.82,985.23,982.81,985.23,4610.0
2019-05-17 15:15:00,984.23,984.81,983.81,984.78,1300.0,984.23,984.81,983.81,984.78,1300.0
2019-05-17 15:20:00,984.89,986.17,984.89,986.17,1960.0,984.89,986.17,984.89,986.17,1960.0
2019-05-17 15:25:00,985.45,985.51,985.13,985.32,701.0,985.45,985.51,985.13,985.32,701.0
2019-05-17 15:30:00,985.22,985.22,983.48,984.85,3338.0,985.22,985.22,983.48,984.85,3338.0
2019-05-17 15:35:00,985.56,985.75,984.09,984.39,2100.0,985.56,985.75,984.09,984.39,2100.0
2019-05-17 15:40:00,984.43,985.94,984.42,985.73,1400.0,984.43,985.94,984.42,985.73,1400.0
2019-05-17 15:45:00,986.3,986.3,984.72,985.68,1421.0,986.3,986.3,984.72,985.68,1421.0
2019-05-17 15:50:00,985.48,985.48,983.9,984.04,4700.0,985.48,985.48,983.9,984.04,4700.0
2019-05-17 15:55:00,984.42,985.55,983.62,983.78,7406.0,984.42,985.55,983.62,983.78,7406.0
2019-05-20 09:30:00,984.38,989.77,979.17,985.66,7411.0,984.38,989.77,979.17,985.66,7411.0
2019-05-20 09:35:00,983.22,985.09,977.88,977.91,4072.0,983.22,985.09,977.88,977.91,4072.0
2019-05-20 09:40:00,980.55,980.55,979.28,979.28,1900.0,980.55,980.55,979.28,979.28,1900.0
2019-05-20 09:45:00,980.38,987.82,980.38,983.03,4625.0,980.38,987.82,980.38,983.03,4625.0
2019-05-20 09:50:00,984.77,985.98,984.44,985.22,3100.0,984.77,985.98,984.44,985.22,3100.0
2019-05-20 09:55:00,985.21,985.21,984.11,984.49,1914.0,985.21,985.21,984.11,984.49,1914.0
2019-05-20 10:00:00,983.2,988.09,983.2,988.09,2716.0,983.2,988.09,983.2,988.09,2716.0
2019-05-20 10:05:00,988.0,990.0,988.0,990.0,1200.0,988.0,990.0,988.0,990.0,1200.0
2019-05-20 10:10:00,989.07,990.07,988.89,989.71,1200.0,989.07,990.07,988.89,989.71,1200.0
2019-05-20 10:15:00,990.32,990.58,990.31,990.58,600.0,990.32,990.58,990.31,990.58,600.0
2019-05-20 10:20:00,990.47,990.77,990.47,990.77,803.0,990.47,990.77,990.47,990.77,803.0
2019-05-20 10:25:00,990.98,991.52,989.96,990.52,5107.0,990.98,991.52,989.96,990.52,5107.0
2019-05-20 10:30:00,990.01,990.01,988.63,989.11,900.0,990.01,990.01,988.63,989.11,900.0
2019-05-20 10:35:00,989.47,990.11,988.71,988.71,1915.0,989.47,990.11,988.71,988.71,1915.0
2019-05-20 10:40:00,989.02,989.02,987.8,987.8,2045.0,989.02,989.02,987.8,987.8,2045.0
2019-05-20 10:45:00,987.97,989.22,987.96,988.25,926.0,987.97,989.22,987.96,988.25,926.0
2019-05-20 10:50:00,987.47,988.4,987.13,988.4,2021.0,987.47,988.4,987.13,988.4,2021.0
2019-05-20 10:55:00,987.69,988.68,987.44,988.0,600.0,987.69,988.68,987.44,988.0,600.0
2019-05-20 11:00:00,988.78,990.07,988.02,988.7,2900.0,988.78,990.07,988.02,988.7,2900.0
2019-05-20 11:05:00,988.05,988.79,987.69,988.54,1522.0,988.05,988.79,987.69,988.54,1522.0
2019-05-20 11:10:00,989.32,989.32,986.45,986.46,4052.0,989.32,989.32,986.45,986.46,4052.0
2019-05-20 11:15:00,985.91,985.99,984.73,984.9,1900.0,985.91,985.99,984.73,984.9,1900.0
2019-05-20 11:20:00,985.05,987.57,984.74,986.79,5132.0,985.05,987.57,984.74,986.79,5132.0
2019-05-20 11:25:00,986.77,987.57,985.56,985.56,1923.0,986.77,987.57,985.56,985.56,1923.0
2019-05-20 11:30:00,987.36,987.36,987.21,987.21,300.0,987.36,987.36,987.21,987.21,300.0
2019-05-20 11:35:00,987.14,987.15,984.62,984.7,2948.0,987.14,987.15,984.62,984.7,2948.0
2019-05-20 11:40:00,984.9,985.23,984.24,985.06,2214.0,984.9,985.23,984.24,985.06,2214.0
2019-05-20 11:45:00,986.36,986.36,986.22,986.23,300.0,986.36,986.36,986.22,986.23,300.0
2019-05-20 11:50:00,985.72,986.65,985.28,986.39,1900.0,985.72,986.65,985.28,986.39,1900.0
2019-05-20 11:55:00,986.41,986.42,984.57,985.8,800.0,986.41,986.42,984.57,985.8,800.0
2019-05-20 12:00:00,985.55,985.55,984.0,984.0,900.0,985.55,985.55,984.0,984.0,900.0
2019-05-20 12:05:00,983.57,983.67,981.99,983.43,2718.0,983.57,983.67,981.99,983.43,2718.0
2019-05-20 12:10:00,983.05,984.9,983.05,983.59,2597.0,983.05,984.9,983.05,983.59,2597.0
2019-05-20 12:15:00,984.47,984.8,983.53,984.5,5499.0,984.47,984.8,983.53,984.5,5499.0
2019-05-20 12:20:00,984.5,984.5,982.65,982.65,1123.0,984.5,984.5,982.65,982.65,1123.0
2019-05-20 12:25:00,982.72,983.75,982.31,982.74,1300.0,982.72,983.75,982.31,982.74,1300.0
2019-05-20 12:30:00,983.19,983.19,980.62,980.63,1604.0,983.19,983.19,980.62,980.63,1604.0
2019-05-20 12:35:00,979.99,980.56,979.99,980.03,500.0,979.99,980.56,979.99,980.03,500.0
2019-05-20 12:40:00,981.96,981.96,981.44,981.44,200.0,981.96,981.96,981.44,981.44,200.0
2019-05-20 12:45:00,981.85,981.85,981.84,981.85,300.0,981.85,981.85,981.84,981.85,300.0
2019-05-20 12:50:00,981.45,982.57,981.45,981.89,2027.0,981.45,982.57,981.45,981.89,2027.0
2019-05-20 12:55:00,981.83,982.15,981.71,982.15,300.0,981.83,982.15,981.71,982.15,300.0
2019-05-20 13:00:00,982.0,982.0,981.66,981.66,500.0,982.0,982.0,981.66,981.66,500.0
2019-05-20 13:05:00,981.06,982.14,981.06,981.72,1203.0,981.06,982.14,981.06,981.72,1203.0
2019-05-20 13:10:00,981.9,981.9,980.49,980.51,4527.0,981.9,981.9,980.49,980.51,4527.0
2019-05-20 13:15:00,980.1,982.9,980.1,982.7,4955.0,980.1,982.9,980.1,982.7,4955.0
2019-05-20 13:20:00,981.86,982.65,981.22,982.3,1200.0,981.86,982.65,981.22,982.3,1200.0
2019-05-20 13:25:00,981.84,981.84,981.84,981.84,100.0,981.84,981.84,981.84,981.84,100.0
2019-05-20 13:30:00,982.39,982.39,981.15,981.54,1900.0,982.39,982.39,981.15,981.54,1900.0
2019-05-20 13:35:00,981.68,983.6,981.68,983.09,4289.0,981.68,983.6,981.68,983.09,4289.0
2019-05-20 13:40:00,983.09,983.47,982.21,983.25,2315.0,983.09,983.47,982.21,983.25,2315.0
2019-05-20 13:45:00,983.95,983.95,982.6,983.37,1300.0,983.95,983.95,982.6,983.37,1300.0
2019-05-20 13:50:00,983.06,983.36,982.34,982.35,1352.0,983.06,983.36,982.34,982.35,1352.0
2019-05-20 13:55:00,982.77,983.37,982.72,982.99,1800.0,982.77,983.37,982.72,982.99,1800.0
2019-05-20 14:00:00,983.54,983.68,983.26,983.68,1100.0,983.54,983.68,983.26,983.68,1100.0
2019-05-20 14:05:00,983.97,984.21,983.49,984.21,1925.0,983.97,984.21,983.49,984.21,1925.0
2019-05-20 14:10:00,984.14,984.92,984.06,984.07,1900.0,984.14,984.92,984.06,984.07,1900.0
2019-05-20 14:15:00,984.11,984.11,984.11,984.11,100.0,984.11,984.11,984.11,984.11,100.0
2019-05-20 14:20:00,984.72,984.72,983.93,983.94,2536.0,984.72,984.72,983.93,983.94,2536.0
2019-05-20 14:25:00,984.49,985.05,983.24,983.24,2200.0,984.49,985.05,983.24,983.24,2200.0
2019-05-20 14:30:00,983.0,983.0,981.82,982.75,4526.0,983.0,983.0,981.82,982.75,4526.0
2019-05-20 14:35:00,982.3,983.05,980.81,980.82,2800.0,982.3,983.05,980.81,980.82,2800.0
2019-05-20 14:40:00,981.09,982.58,980.62,981.5,1600.0,981.09,982.58,980.62,981.5,1600.0
2019-05-20 14:45:00,981.41,981.95,980.7,980.7,3000.0,981.41,981.95,980.7,980.7,3000.0
2019-05-20 14:50:00,980.74,980.74,978.5,978.84,2000.0,980.74,980.74,978.5,978.84,2000.0
2019-05-20 14:55:00,978.26,979.26,978.24,979.25,1417.0,978.26,979.26,978.24,979.25,1417.0
2019-05-20 15:00:00,978.86,979.4,978.51,979.15,2800.0,978.86,979.4,978.51,979.15,2800.0
2019-05-20 15:05:00,979.07,979.07,977.96,977.96,2447.0,979.07,979.07,977.96,977.96,2447.0
2019-05-20 15:10:00,977.85,977.87,976.54,976.94,2202.0,977.85,977.87,976.54,976.94,2202.0
2019-05-20 15:15:00,977.0,978.27,976.6,978.14,3825.0,977.0,978.27,976.6,978.14,3825.0
2019-05-20 15:20:00,977.91,978.4,976.47,976.88,2713.0,977.91,978.4,976.47,976.88,2713.0
2019-05-20 15:25:00,976.72,977.1,976.06,977.1,2090.0,976.72,977.1,976.06,977.1,2090.0
2019-05-20 15:30:00,977.0,977.0,974.66,975.3,4930.0,977.0,977.0,974.66,975.3,4930.0
2019-05-20 15:35:00,975.42,977.06,975.02,976.13,4371.0,975.42,977.06,975.02,976.13,4371.0
2019-05-20 15:40:00,976.12,976.79,974.73,975.59,4600.0,976.12,976.79,974.73,975.59,4600.0
2019-05-20 15:45:00,975.52,976.15,975.05,975.8,4600.0,975.52,976.15,975.05,975.8,4600.0
2019-05-20 15:50:00,975.17,977.4,974.67,977.39,8669.0,975.17,977.4,974.67,977.39,8669.0
2019-05-20 15:55:00,976.78,979.28,976.78,978.3,13580.0,976.78,979.28,976.78,978.3,13580.0
2019-05-21 09:30:00,1007.0,1007.0,980.77,985.29,14083.0,1007.0,1007.0,980.77,985.29,14083.0
2019-05-21 09:35:00,983.25,1001.91,980.72,1001.91,2200.0,983.25,1001.91,980.72,1001.91,2200.0
2019-05-21 09:40:00,997.0,1003.14,996.17,996.17,3400.0,997.0,1003.14,996.17,996.17,3400.0
2019-05-21 09:45:00,990.72,1002.0,985.98,985.98,11613.0,990.72,1002.0,985.98,985.98,11613.0
2019-05-21 09:50:00,986.89,993.1,982.51,982.73,7226.0,986.89,993.1,982.51,982.73,7226.0
2019-05-21 09:55:00,982.72,994.99,982.57,988.31,8399.0,982.72,994.99,982.57,988.31,8399.0
2019-05-21 10:00:00,988.09,994.96,985.44,991.28,3605.0,988.09,994.96,985.44,991.28,3605.0
2019-05-21 10:05:00,989.48,990.79,982.04,990.79,3958.0,989.48,990.79,982.04,990.79,3958.0
2019-05-21 10:10:00,990.65,996.24,990.0,994.74,2119.0,990.65,996.24,990.0,994.74,2119.0
2019-05-21 10:15:00,995.8,1000.0,995.8,1000.0,4556.0,995.8,1000.0,995.8,1000.0,4556.0
2019-05-21 10:20:00,1000.0,1002.3,998.0,1002.3,2483.0,1000.0,1002.3,998.0,1002.3,2483.0
2019-05-21 10:25:00,1003.03,1003.09,999.97,1001.39,8886.0,1003.03,1003.09,999.97,1001.39,8886.0
2019-05-21 10:30:00,1000.99,1004.98,1000.0,1002.29,7264.0,1000.99,1004.98,1000.0,1002.29,7264.0
2019-05-21 10:35:00,1003.35,1004.3,1000.85,1001.13,4418.0,1003.35,1004.3,1000.85,1001.13,4418.0
2019-05-21 10:40:00,1001.11,1005.51,1001.11,1003.92,5200.0,1001.11,1005.51,1001.11,1003.92,5200.0
2019-05-21 10:45:00,1004.41,1008.48,1003.85,1003.9,13518.0,1004.41,1008.48,1003.85,1003.9,13518.0
2019-05-21 10:50:00,1004.88,1006.8,1001.19,1001.19,8794.0,1004.88,1006.8,1001.19,1001.19,8794.0
2019-05-21 10:55:00,1001.79,1006.92,1001.74,1006.37,11438.0,1001.79,1006.92,1001.74,1006.37,11438.0
2019-05-21 11:00:00,1006.18,1013.91,1006.18,1010.79,6855.0,1006.18,1013.91,1006.18,1010.79,6855.0
2019-05-21 11:05:00,1009.29,1014.49,1009.28,1013.4,3655.0,1009.29,1014.49,1009.28,1013.4,3655.0
2019-05-21 11:10:00,1013.98,1015.06,1011.31,1012.33,3752.0,1013.98,1015.06,1011.31,1012.33,3752.0
2019-05-21 11:15:00,1010.89,1011.87,1010.0,1011.36,1480.0,1010.89,1011.87,1010.0,1011.36,1480.0
2019-05-21 11:20:00,1009.5,1012.83,1007.09,1008.1,4843.0,1009.5,1012.83,1007.09,1008.1,4843.0
2019-05-21 11:25:00,1006.55,1010.15,1005.62,1009.31,4100.0,1006.55,1010.15,1005.62,1009.31,4100.0
2019-05-21 11:30:00,1009.36,1010.95,1008.96,1009.92,3000.0,1009.36,1010.95,1008.96,1009.92,3000.0
2019-05-21 11:35:00,1011.75,1012.0,1009.66,1011.16,5200.0,1011.75,1012.0,1009.66,1011.16,5200.0
2019-05-21 11:40:00,1010.48,1014.97,1010.47,1014.34,1600.0,1010.48,1014.97,1010.47,1014.34,1600.0
2019-05-21 11:45:00,1015.0,1017.0,1014.23,1014.98,3113.0,1015.0,1017.0,1014.23,1014.98,3113.0
2019-05-21 11:50:00,1014.03,1014.03,1011.75,1011.76,976.0,1014.03,1014.03,1011.75,1011.76,976.0
2019-05-21 11:55:00,1011.95,1012.55,1009.41,1010.27,2853.0,1011.95,1012.55,1009.41,1010.27,2853.0
2019-05-21 12:00:00,1009.7,1011.98,1009.0,1011.2,4040.0,1009.7,1011.98,1009.0,1011.2,4040.0
2019-05-21 12:05:00,1011.65,1015.0,1009.0,1013.39,5724.0,1011.65,1015.0,1009.0,1013.39,5724.0
2019-05-21 12:10:00,1014.58,1015.73,1013.06,1013.96,1935.0,1014.58,1015.73,1013.06,1013.96,1935.0
2019-05-21 12:15:00,1014.03,1014.03,1012.59,1013.35,449.0,1014.03,1014.03,1012.59,1013.35,449.0
2019-05-21 12:20:00,1012.0,1015.0,1011.79,1013.9,1720.0,1012.0,1015.0,1011.79,1013.9,1720.0
2019-05-21 12:25:00,1013.62,1017.0,1013.61,1015.0,4020.0,1013.62,1017.0,1013.61,1015.0,4020.0
2019-05-21 12:30:00,1015.46,1015.46,1012.78,1014.78,2039.0,1015.46,1015.46,1012.78,1014.78,2039.0
2019-05-21 12:35:00,1015.01,1016.0,1013.34,1014.95,3636.0,1015.01,1016.0,1013.34,1014.95,3636.0
2019-05-21 12:40:00,1015.98,1017.39,1014.7,1016.99,2618.0,1015.98,1017.39,1014.7,1016.99,2618.0
2019-05-21 12:45:00,1016.57,1016.57,1015.29,1016.06,1585.0,1016.57,1016.57,1015.29,1016.06,1585.0
2019-05-21 12:50:00,1016.52,1018.97,1016.52,1018.97,1660.0,1016.52,1018.97,1016.52,1018.97,1660.0
2019-05-21 12:55:00,1017.45,1018.09,1016.35,1016.35,2516.0,1017.45,1018.09,1016.35,1016.35,2516.0
2019-05-21 13:00:00,1017.08,1019.27,1016.29,1016.29,2302.0,1017.08,1019.27,1016.29,1016.29,2302.0
2019-05-21 13:05:00,1017.0,1018.16,1015.4,1015.83,2106.0,1017.0,1018.16,1015.4,1015.83,2106.0
2019-05-21 13:10:00,1015.51,1017.51,1015.32,1016.31,3638.0,1015.51,1017.51,1015.32,1016.31,3638.0
2019-05-21 13:15:00,1017.29,1019.12,1016.83,1017.75,2100.0,1017.29,1019.12,1016.83,1017.75,2100.0
2019-05-21 13:20:00,1018.58,1019.76,1018.46,1019.23,500.0,1018.58,1019.76,1018.46,1019.23,500.0
2019-05-21 13:25:00,1019.47,1021.0,1019.09,1021.0,2750.0,1019.47,1021.0,1019.09,1021.0,2750.0
2019-05-21 13:30:00,1022.0,1022.0,1019.78,1021.21,2402.0,1022.0,1022.0,1019.78,1021.21,2402.0
2019-05-21 13:35:00,1021.45,1022.03,1019.98,1022.0,2196.0,1021.45,1022.03,1019.98,1022.0,2196.0
2019-05-21 13:40:00,1022.13,1023.81,1021.61,1022.43,2112.0,1022.13,1023.81,1021.61,1022.43,2112.0
2019-05-21 13:45:00,1023.08,1024.61,1022.51,1024.51,4826.0,1023.08,1024.61,1022.51,1024.51,4826.0
2019-05-21 13:50:00,1024.98,1026.3,1022.87,1025.5,6379.0,1024.98,1026.3,1022.87,1025.5,6379.0
2019-05-21 13:55:00,1024.74,1025.52,1024.14,1025.52,2148.0,1024.74,1025.52,1024.14,1025.52,2148.0
2019-05-21 14:00:00,1025.69,1028.12,1024.56,1027.67,4757.0,1025.69,1028.12,1024.56,1027.67,4757.0
2019-05-21 14:05:00,1027.66,1028.2,1026.55,1027.75,2800.0,1027.66,1028.2,1026.55,1027.75,2800.0
2019-05-21 14:10:00,1028.47,1030.39,1027.75,1030.0,4212.0,1028.47,1030.39,1027.75,1030.0,4212.0
2019-05-21 14:15:00,1029.53,1035.0,1022.16,1033.5,8490.0,1029.53,1035.0,1022.16,1033.5,8490.0
2019-05-21 14:20:00,1034.03,1036.95,1032.59,1033.11,7147.0,1034.03,1036.95,1032.59,1033.11,7147.0
2019-05-21 14:25:00,1032.37,1037.52,1030.83,1034.94,11640.0,1032.37,1037.52,1030.83,1034.94,11640.0
2019-05-21 14:30:00,1034.77,1036.37,1031.61,1032.13,5861.0,1034.77,1036.37,1031.61,1032.13,5861.0
2019-05-21 14:35:00,1032.1,1034.94,1031.32,1033.27,12070.0,1032.1,1034.94,1031.32,1033.27,12070.0
2019-05-21 14:40:00,1033.26,1037.0,1033.26,1036.26,3899.0,1033.26,1037.0,1033.26,1036.26,3899.0
2019-05-21 14:45:00,1036.69,1037.0,1032.18,1034.85,6152.0,1036.69,1037.0,1032.18,1034.85,6152.0
2019-05-21 14:50:00,1034.24,1035.24,1031.86,1032.56,3310.0,1034.24,1035.24,1031.86,1032.56,3310.0
2019-05-21 14:55:00,1031.97,1034.83,1031.43,1034.59,5530.0,1031.97,1034.83,1031.43,1034.59,5530.0
2019-05-21 15:00:00,1033.93,1035.62,1032.25,1033.3,5141.0,1033.93,1035.62,1032.25,1033.3,5141.0
2019-05-21 15:05:00,1033.69,1034.21,1033.0,1033.07,3577.0,1033.69,1034.21,1033.0,1033.07,3577.0
2019-05-21 15:10:00,1033.21,1033.52,1031.0,1031.54,4814.0,1033.21,1033.52,1031.0,1031.54,4814.0
2019-05-21 15:15:00,1031.73,1032.2,1030.68,1032.11,6447.0,1031.73,1032.2,1030.68,1032.11,6447.0
2019-05-21 15:20:00,1032.09,1032.73,1031.4,1031.4,6926.0,1032.09,1032.73,1031.4,1031.4,6926.0
2019-05-21 15:25:00,1031.25,1031.26,1029.06,1029.99,6958.0,1031.25,1031.26,1029.06,1029.99,6958.0
2019-05-21 15:30:00,1029.3,1031.51,1029.1,1031.11,6169.0,1029.3,1031.51,1029.1,1031.11,6169.0
2019-05-21 15:35:00,1031.0,1031.11,1029.21,1029.8,4962.0,1031.0,1031.11,1029.21,1029.8,4962.0
2019-05-21 15:40:00,1030.1,1030.96,1029.36,1030.29,10696.0,1030.1,1030.96,1029.36,1030.29,10696.0
2019-05-21 15:45:00,1030.4,1032.62,1029.85,1031.02,12028.0,1030.4,1032.62,1029.85,1031.02,12028.0
2019-05-21 15:50:00,1031.4,1033.88,1031.24,1032.43,14457.0,1031.4,1033.88,1031.24,1032.43,14457.0
2019-05-21 15:55:00,1032.16,1033.62,1030.7,1032.52,24264.0,1032.16,1033.62,1030.7,1032.52,24264.0
2019-05-22 09:30:00,1021.4,1031.61,1021.0,1031.61,9291.0,1021.4,1031.61,1021.0,1031.61,9291.0
2019-05-22 09:35:00,1031.56,1040.13,1028.4,1039.55,4287.0,1031.56,1040.13,1028.4,1039.55,4287.0
2019-05-22 09:40:00,1038.42,1039.72,1030.4,1030.4,1506.0,1038.42,1039.72,1030.4,1030.4,1506.0
2019-05-22 09:45:00,1030.77,1034.54,1030.4,1034.54,4673.0,1030.77,1034.54,1030.4,1034.54,4673.0
2019-05-22 09:50:00,1034.54,1036.88,1033.39,1036.87,780.0,1034.54,1036.88,1033.39,1036.87,780.0
2019-05-22 09:55:00,1035.69,1037.64,1034.31,1037.19,4076.0,1035.69,1037.64,1034.31,1037.19,4076.0
2019-05-22 10:00:00,1036.19,1037.18,1030.78,1030.9,3737.0,1036.19,1037.18,1030.78,1030.9,3737.0
2019-05-22 10:05:00,1030.96,1031.97,1030.96,1031.61,1000.0,1030.96,1031.97,1030.96,1031.61,1000.0
2019-05-22 10:10:00,1031.82,1033.32,1031.71,1031.87,886.0,1031.82,1033.32,1031.71,1031.87,886.0
2019-05-22 10:15:00,1033.57,1034.6,1030.27,1031.83,2600.0,1033.57,1034.6,1030.27,1031.83,2600.0
2019-05-22 10:20:00,1031.62,1035.83,1031.49,1035.57,2812.0,1031.62,1035.83,1031.49,1035.57,2812.0
2019-05-22 10:25:00,1034.21,1037.45,1033.79,1033.96,6400.0,1034.21,1037.45,1033.79,1033.96,6400.0
2019-05-22 10:30:00,1034.47,1038.53,1034.17,1038.44,2800.0,1034.47,1038.53,1034.17,1038.44,2800.0
2019-05-22 10:35:00,1038.23,1038.55,1036.81,1036.92,900.0,1038.23,1038.55,1036.81,1036.92,900.0
2019-05-22 10:40:00,1036.47,1037.08,1036.18,1036.2,1600.0,1036.47,1037.08,1036.18,1036.2,1600.0
2019-05-22 10:45:00,1037.61,1038.84,1037.61,1038.5,1322.0,1037.61,1038.84,1037.61,1038.5,1322.0
2019-05-22 10:50:00,1037.36,1037.54,1037.28,1037.54,400.0,1037.36,1037.54,1037.28,1037.54,400.0
2019-05-22 10:55:00,1037.29,1038.31,1035.91,1038.31,3431.0,1037.29,1038.31,1035.91,1038.31,3431.0
2019-05-22 11:00:00,1037.94,1038.89,1036.72,1038.25,1000.0,1037.94,1038.89,1036.72,1038.25,1000.0
2019-05-22 11:05:00,1037.25,1037.81,1036.84,1037.09,900.0,1037.25,1037.81,1036.84,1037.09,900.0
2019-05-22 11:10:00,1036.99,1037.96,1036.62,1036.92,2100.0,1036.99,1037.96,1036.62,1036.92,2100.0
2019-05-22 11:15:00,1037.94,1038.11,1037.93,1038.11,773.0,1037.94,1038.11,1037.93,1038.11,773.0
2019-05-22 11:20:00,1038.24,1039.47,1038.24,1038.56,500.0,1038.24,1039.47,1038.24,1038.56,500.0
2019-05-22 11:25:00,1039.46,1040.07,1039.08,1039.93,2688.0,1039.46,1040.07,1039.08,1039.93,2688.0
2019-05-22 11:30:00,1040.04,1042.99,1040.04,1041.5,4301.0,1040.04,1042.99,1040.04,1041.5,4301.0
2019-05-22 11:35:00,1041.58,1042.88,1041.58,1042.88,700.0,1041.58,1042.88,1041.58,1042.88,700.0
2019-05-22 11:40:00,1041.56,1042.15,1039.08,1039.08,988.0,1041.56,1042.15,1039.08,1039.08,988.0
2019-05-22 11:45:00,1039.76,1042.16,1039.53,1041.52,2100.0,1039.76,1042.16,1039.53,1041.52,2100.0
2019-05-22 11:50:00,1041.93,1041.94,1038.46,1038.46,2317.0,1041.93,1041.94,1038.46,1038.46,2317.0
2019-05-22 11:55:00,1039.63,1040.91,1039.58,1039.73,1668.0,1039.63,1040.91,1039.58,1039.73,1668.0
2019-05-22 12:00:00,1039.73,1039.73,1039.73,1039.73,0.0,1039.73,1039.73,1039.73,1039.73,0.0
2019-05-22 12:05:00,1039.5,1040.67,1039.0,1039.85,5283.0,1039.5,1040.67,1039.0,1039.85,5283.0
2019-05-22 12:10:00,1040.21,1040.71,1039.25,1039.57,2510.0,1040.21,1040.71,1039.25,1039.57,2510.0
2019-05-22 12:15:00,1039.0,1040.13,1039.0,1039.32,2500.0,1039.0,1040.13,1039.0,1039.32,2500.0
2019-05-22 12:20:00,1038.66,1039.31,1037.68,1038.5,1100.0,1038.66,1039.31,1037.68,1038.5,1100.0
2019-05-22 12:25:00,1038.13,1038.13,1036.97,1036.97,1253.0,1038.13,1038.13,1036.97,1036.97,1253.0
2019-05-22 12:30:00,1036.69,1036.89,1033.92,1033.93,986.0,1036.69,1036.89,1033.92,1033.93,986.0
2019-05-22 12:35:00,1034.0,1034.18,1032.45,1034.18,900.0,1034.0,1034.18,1032.45,1034.18,900.0
2019-05-22 12:40:00,1034.53,1034.53,1033.86,1033.86,200.0,1034.53,1034.53,1033.86,1033.86,200.0
2019-05-22 12:45:00,1034.21,1034.21,1033.25,1033.86,600.0,1034.21,1034.21,1033.25,1033.86,600.0
2019-05-22 12:50:00,1033.96,1035.63,1033.88,1035.63,1100.0,1033.96,1035.63,1033.88,1035.63,1100.0
2019-05-22 12:55:00,1034.92,1035.49,1034.91,1035.31,600.0,1034.92,1035.49,1034.91,1035.31,600.0
2019-05-22 13:00:00,1034.97,1035.06,1034.67,1034.67,1201.0,1034.97,1035.06,1034.67,1034.67,1201.0
2019-05-22 13:05:00,1035.36,1035.73,1035.36,1035.43,600.0,1035.36,1035.73,1035.36,1035.43,600.0
2019-05-22 13:10:00,1036.02,1036.17,1035.43,1035.64,800.0,1036.02,1036.17,1035.43,1035.64,800.0
2019-05-22 13:15:00,1036.06,1036.32,1035.18,1035.34,1300.0,1036.06,1036.32,1035.18,1035.34,1300.0
2019-05-22 13:20:00,1036.35,1036.35,1035.13,1035.13,1200.0,1036.35,1036.35,1035.13,1035.13,1200.0
2019-05-22 13:25:00,1034.99,1038.14,1034.98,1038.14,2302.0,1034.99,1038.14,1034.98,1038.14,2302.0
2019-05-22 13:30:00,1037.68,1038.13,1037.63,1038.07,3580.0,1037.68,1038.13,1037.63,1038.07,3580.0
2019-05-22 13:35:00,1038.32,1038.95,1038.26,1038.54,1200.0,1038.32,1038.95,1038.26,1038.54,1200.0
2019-05-22 13:40:00,1038.89,1038.9,1038.89,1038.89,100.0,1038.89,1038.9,1038.89,1038.89,100.0
2019-05-22 13:45:00,1039.05,1039.06,1037.14,1038.16,1552.0,1039.05,1039.06,1037.14,1038.16,1552.0
2019-05-22 13:50:00,1038.94,1038.95,1037.88,1038.67,1900.0,1038.94,1038.95,1037.88,1038.67,1900.0
2019-05-22 13:55:00,1038.5,1038.66,1037.98,1038.66,300.0,1038.5,1038.66,1037.98,1038.66,300.0
2019-05-22 14:00:00,1037.52,1039.11,1034.08,1038.43,5791.0,1037.52,1039.11,1034.08,1038.43,5791.0
2019-05-22 14:05:00,1038.76,1039.1,1038.4,1039.1,400.0,1038.76,1039.1,1038.4,1039.1,400.0
2019-05-22 14:10:00,1039.32,1041.03,1039.31,1041.03,800.0,1039.32,1041.03,1039.31,1041.03,800.0
2019-05-22 14:15:00,1041.03,1041.03,1039.17,1039.29,700.0,1041.03,1041.03,1039.17,1039.29,700.0
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 14:25:00,1040.8,1040.8,1040.8,1040.8,0.0,1040.8,1040.8,1040.8,1040.8,0.0
2019-05-22 14:30:00,1039.57,1041.65,1039.43,1041.65,2380.0,1039.57,1041.65,1039.43,1041.65,2380.0
2019-05-22 14:35:00,1041.63,1041.91,1040.76,1041.58,1200.0,1041.63,1041.91,1040.76,1041.58,1200.0
2019-05-22 14:40:00,1041.58,1042.1,1041.45,1042.1,800.0,1041.58,1042.1,1041.45,1042.1,800.0
2019-05-22 14:45:00,1042.59,1043.42,1041.92,1043.37,3802.0,1042.59,1043.42,1041.92,1043.37,3802.0
2019-05-22 14:50:00,1043.73,1045.21,1043.39,1043.61,3558.0,1043.73,1045.21,1043.39,1043.61,3558.0
2019-05-22 14:55:00,1043.64,1047.2,1043.39,1045.52,2190.0,1043.64,1047.2,1043.39,1045.52,2190.0
2019-05-22 15:00:00,1045.57,1045.57,1043.48,1044.35,2300.0,1045.57,1045.57,1043.48,1044.35,2300.0
2019-05-22 15:05:00,1045.06,1045.48,1043.33,1045.02,2402.0,1045.06,1045.48,1043.33,1045.02,2402.0
2019-05-22 15:10:00,1045.47,1046.01,1045.23,1045.31,1500.0,1045.47,1046.01,1045.23,1045.31,1500.0
2019-05-22 15:15:00,1045.63,1046.61,1045.63,1046.5,2100.0,1045.63,1046.61,1045.63,1046.5,2100.0
2019-05-22 15:20:00,1045.78,1045.78,1044.33,1044.33,400.0,1045.78,1045.78,1044.33,1044.33,400.0
2019-05-22 15:25:00,1043.52,1044.08,1043.43,1043.43,400.0,1043.52,1044.08,1043.43,1043.43,400.0
2019-05-22 15:30:00,1043.55,1044.27,1042.74,1044.02,2200.0,1043.55,1044.27,1042.74,1044.02,2200.0
2019-05-22 15:35:00,1043.7,1044.01,1042.59,1043.79,1200.0,1043.7,1044.01,1042.59,1043.79,1200.0
2019-05-22 15:40:00,1043.62,1044.32,1043.37,1043.83,1600.0,1043.62,1044.32,1043.37,1043.83,1600.0
2019-05-22 15:45:00,1043.89,1043.91,1043.68,1043.77,1600.0,1043.89,1043.91,1043.68,1043.77,1600.0
2019-05-22 15:50:00,1043.9,1044.62,1042.38,1043.84,5826.0,1043.9,1044.62,1042.38,1043.84,5826.0
2019-05-22 15:55:00,1043.7,1044.42,1042.61,1043.92,11745.0,1043.7,1044.42,1042.61,1043.92,11745.0
2019-05-23 09:30:00,1037.22,1037.22,1030.0,1031.22,4854.0,1037.22,1037.22,1030.0,1031.22,4854.0
2019-05-23 09:35:00,1030.8,1031.0,1020.25,1020.5,8096.0,1030.8,1031.0,1020.25,1020.5,8096.0
2019-05-23 09:40:00,1020.75,1027.44,1020.75,1025.61,2195.0,1020.75,1027.44,1020.75,1025.61,2195.0
2019-05-23 09:45:00,1028.7,1028.71,1026.0,1026.84,627.0,1028.7,1028.71,1026.0,1026.84,627.0
2019-05-23 09:50:00,1027.02,1027.03,1025.33,1025.68,4500.0,1027.02,1027.03,1025.33,1025.68,4500.0
2019-05-23 09:55:00,1026.43,1027.74,1026.28,1027.45,2700.0,1026.43,1027.74,1026.28,1027.45,2700.0
2019-05-23 10:00:00,1028.71,1029.44,1028.7,1028.72,793.0,1028.71,1029.44,1028.7,1028.72,793.0
2019-05-23 10:05:00,1031.58,1031.77,1030.4,1031.77,600.0,1031.58,1031.77,1030.4,1031.77,600.0
2019-05-23 10:10:00,1032.22,1033.09,1031.45,1031.46,400.0,1032.22,1033.09,1031.45,1031.46,400.0
2019-05-23 10:15:00,1033.0,1033.58,1032.99,1032.99,400.0,1033.0,1033.58,1032.99,1032.99,400.0
2019-05-23 10:20:00,1033.0,1033.0,1032.7,1032.93,500.0,1033.0,1033.0,1032.7,1032.93,500.0
2019-05-23 10:25:00,1033.9,1035.0,1033.26,1033.96,3055.0,1033.9,1035.0,1033.26,1033.96,3055.0
2019-05-23 10:30:00,1034.01,1034.01,1032.97,1032.97,500.0,1034.01,1034.01,1032.97,1032.97,500.0
2019-05-23 10:35:00,1033.0,1034.0,1031.85,1032.36,3583.0,1033.0,1034.0,1031.85,1032.36,3583.0
2019-05-23 10:40:00,1032.67,1033.42,1031.89,1033.0,5000.0,1032.67,1033.42,1031.89,1033.0,5000.0
2019-05-23 10:45:00,1033.47,1033.59,1032.67,1033.58,1402.0,1033.47,1033.59,1032.67,1033.58,1402.0
2019-05-23 10:50:00,1033.22,1033.71,1032.41,1033.0,2551.0,1033.22,1033.71,1032.41,1033.0,2551.0
2019-05-23 10:55:00,1033.0,1033.68,1032.19,1032.4,2100.0,1033.0,1033.68,1032.19,1032.4,2100.0
2019-05-23 11:00:00,1032.59,1033.8,1032.0,1032.82,11240.0,1032.59,1033.8,1032.0,1032.82,11240.0
2019-05-23 11:05:00,1033.18,1033.24,1031.67,1032.37,2100.0,1033.18,1033.24,1031.67,1032.37,2100.0
2019-05-23 11:10:00,1033.22,1034.71,1032.45,1034.01,5503.0,1033.22,1034.71,1032.45,1034.01,5503.0
2019-05-23 11:15:00,1034.3,1034.45,1033.31,1033.31,1283.0,1034.3,1034.45,1033.31,1033.31,1283.0
2019-05-23 11:20:00,1032.8,1034.08,1032.16,1033.71,1700.0,1032.8,1034.08,1032.16,1033.71,1700.0
2019-05-23 11:25:00,1033.44,1033.96,1032.95,1032.95,880.0,1033.44,1033.96,1032.95,1032.95,880.0
2019-05-23 11:30:00,1033.8,1034.49,1033.0,1033.49,3525.0,1033.8,1034.49,1033.0,1033.49,3525.0
2019-05-23 11:35:00,1033.46,1033.46,1032.74,1032.74,3325.0,1033.46,1033.46,1032.74,1032.74,3325.0
2019-05-23 11:40:00,1031.71,1032.33,1031.71,1032.33,200.0,1031.71,1032.33,1031.71,1032.33,200.0
2019-05-23 11:45:00,1031.1,1031.1,1030.85,1030.85,400.0,1031.1,1031.1,1030.85,1030.85,400.0
2019-05-23 11:50:00,1030.19,1030.2,1029.13,1029.44,400.0,1030.19,1030.2,1029.13,1029.44,400.0
2019-05-23 11:55:00,1029.62,1029.63,1028.39,1028.86,1000.0,1029.62,1029.63,1028.39,1028.86,1000.0
2019-05-23 12:00:00,1029.76,1030.96,1029.07,1030.53,3700.0,1029.76,1030.96,1029.07,1030.53,3700.0
2019-05-23 12:05:00,1030.93,1030.93,1029.31,1029.96,1300.0,1030.93,1030.93,1029.31,1029.96,1300.0
2019-05-23 12:10:00,1029.96,1029.96,1029.96,1029.96,0.0,1029.96,1029.96,1029.96,1029.96,0.0
2019-05-23 12:15:00,1030.15,1030.71,1029.11,1030.7,1945.0,1030.15,1030.71,1029.11,1030.7,1945.0
2019-05-23 12:20:00,1030.31,1030.32,1030.09,1030.18,400.0,1030.31,1030.32,1030.09,1030.18,400.0
2019-05-23 12:25:00,1029.71,1029.99,1028.8,1029.56,1402.0,1029.71,1029.99,1028.8,1029.56,1402.0
2019-05-23 12:30:00,1029.6,1030.16,1028.5,1028.7,1700.0,1029.6,1030.16,1028.5,1028.7,1700.0
2019-05-23 12:35:00,1028.5,1028.87,1028.2,1028.2,300.0,1028.5,1028.87,1028.2,1028.2,300.0
2019-05-23 12:40:00,1028.48,1028.48,1026.42,1026.64,2000.0,1028.48,1028.48,1026.42,1026.64,2000.0
2019-05-23 12:45:00,1026.94,1026.96,1026.26,1026.26,600.0,1026.94,1026.96,1026.26,1026.26,600.0
2019-05-23 12:50:00,1026.36,1027.13,1025.61,1026.3,2000.0,1026.36,1027.13,1025.61,1026.3,2000.0
2019-05-23 12:55:00,1026.4,1026.66,1026.21,1026.66,600.0,1026.4,1026.66,1026.21,1026.66,600.0
2019-05-23 13:00:00,1026.24,1026.83,1025.79,1025.95,1700.0,1026.24,1026.83,1025.79,1025.95,1700.0
2019-05-23 13:05:00,1026.21,1026.86,1026.04,1026.86,400.0,1026.21,1026.86,1026.04,1026.86,400.0
2019-05-23 13:10:00,1026.47,1026.95,1025.96,1026.36,700.0,1026.47,1026.95,1025.96,1026.36,700.0
2019-05-23 13:15:00,1026.69,1028.07,1026.68,1027.27,2800.0,1026.69,1028.07,1026.68,1027.27,2800.0
2019-05-23 13:20:00,1025.92,1026.58,1025.52,1026.58,500.0,1025.92,1026.58,1025.52,1026.58,500.0
2019-05-23 13:25:00,1027.21,1027.26,1025.93,1026.71,1200.0,1027.21,1027.26,1025.93,1026.71,1200.0
2019-05-23 13:30:00,1027.5,1027.76,1026.9,1027.76,700.0,1027.5,1027.76,1026.9,1027.76,700.0
2019-05-23 13:35:00,1028.08,1028.27,1027.68,1028.2,800.0,1028.08,1028.27,1027.68,1028.2,800.0
2019-05-23 13:40:00,1028.64,1029.44,1028.4,1028.86,1500.0,1028.64,1029.44,1028.4,1028.86,1500.0
2019-05-23 13:45:00,1028.76,1028.96,1027.98,1028.91,1300.0,1028.76,1028.96,1027.98,1028.91,1300.0
2019-05-23 13:50:00,1029.08,1030.66,1028.36,1029.39,1000.0,1029.08,1030.66,1028.36,1029.39,1000.0
2019-05-23 13:55:00,1030.53,1031.17,1030.35,1030.59,1500.0,1030.53,1031.17,1030.35,1030.59,1500.0
2019-05-23 14:00:00,1030.58,1030.58,1030.58,1030.58,300.0,1030.58,1030.58,1030.58,1030.58,300.0
2019-05-23 14:05:00,1030.67,1031.28,1030.54,1031.28,1200.0,1030.67,1031.28,1030.54,1031.28,1200.0
2019-05-23 14:10:00,1030.59,1030.95,1029.8,1030.89,3800.0,1030.59,1030.95,1029.8,1030.89,3800.0
2019-05-23 14:15:00,1030.92,1032.07,1030.55,1032.06,500.0,1030.92,1032.07,1030.55,1032.06,500.0
2019-05-23 14:20:00,1031.37,1031.72,1031.21,1031.7,700.0,1031.37,1031.72,1031.21,1031.7,700.0
2019-05-23 14:25:00,1031.24,1031.24,1030.8,1030.98,1000.0,1031.24,1031.24,1030.8,1030.98,1000.0
2019-05-23 14:30:00,1030.72,1030.79,1029.86,1030.69,1300.0,1030.72,1030.79,1029.86,1030.69,1300.0
2019-05-23 14:35:00,1030.14,1031.04,1029.83,1029.94,2475.0,1030.14,1031.04,1029.83,1029.94,2475.0
2019-05-23 14:40:00,1029.7,1030.88,1029.56,1029.62,1730.0,1029.7,1030.88,1029.56,1029.62,1730.0
2019-05-23 14:45:00,1030.17,1030.17,1029.38,1029.82,1673.0,1030.17,1030.17,1029.38,1029.82,1673.0
2019-05-23 14:50:00,1030.22,1030.63,1030.22,1030.63,400.0,1030.22,1030.63,1030.22,1030.63,400.0
2019-05-23 14:55:00,1030.0,1031.69,1030.0,1031.69,1698.0,1030.0,1031.69,1030.0,1031.69,1698.0
2019-05-23 15:00:00,1032.01,1032.01,1030.19,1030.92,2774.0,1032.01,1032.01,1030.19,1030.92,2774.0
2019-05-23 15:05:00,1030.8,1030.91,1030.13,1030.74,1400.0,1030.8,1030.91,1030.13,1030.74,1400.0
2019-05-23 15:10:00,1030.98,1031.24,1030.85,1030.85,400.0,1030.98,1031.24,1030.85,1030.85,400.0
2019-05-23 15:15:00,1031.88,1032.48,1031.68,1032.48,737.0,1031.88,1032.48,1031.68,1032.48,737.0
2019-05-23 15:20:00,1032.59,1034.0,1032.59,1034.0,900.0,1032.59,1034.0,1032.59,1034.0,900.0
2019-05-23 15:25:00,1034.04,1035.67,1034.04,1035.67,1364.0,1034.04,1035.67,1034.04,1035.67,1364.0
2019-05-23 15:30:00,1035.25,1035.69,1035.02,1035.02,520.0,1035.25,1035.69,1035.02,1035.02,520.0
2019-05-23 15:35:00,1034.72,1035.29,1034.52,1035.12,1735.0,1034.72,1035.29,1034.52,1035.12,1735.0
2019-05-23 15:40:00,1034.04,1035.12,1033.85,1033.86,2100.0,1034.04,1035.12,1033.85,1033.86,2100.0
2019-05-23 15:45:00,1033.39,1033.39,1031.38,1032.15,1611.0,1033.39,1033.39,1031.38,1032.15,1611.0
2019-05-23 15:50:00,1031.48,1032.49,1030.98,1032.49,5248.0,1031.48,1032.49,1030.98,1032.49,5248.0
2019-05-23 15:55:00,1032.5,1034.96,1031.02,1034.56,9341.0,1032.5,1034.96,1031.02,1034.56,9341.0
2019-05-24 09:30:00,1039.07,1047.08,1036.72,1045.28,6429.0,1039.07,1047.08,1036.72,1045.28,6429.0
2019-05-24 09:35:00,1043.5,1044.99,1039.52,1041.04,2793.0,1043.5,1044.99,1039.52,1041.04,2793.0
2019-05-24 09:40:00,1041.87,1044.0,1041.25,1043.16,2900.0,1041.87,1044.0,1041.25,1043.16,2900.0
2019-05-24 09:45:00,1042.35,1043.87,1041.2,1043.5,4400.0,1042.35,1043.87,1041.2,1043.5,4400.0
2019-05-24 09:50:00,1042.83,1045.2,1042.46,1043.39,2800.0,1042.83,1045.2,1042.46,1043.39,2800.0
2019-05-24 09:55:00,1045.2,1048.72,1043.6,1048.11,4400.0,1045.2,1048.72,1043.6,1048.11,4400.0
2019-05-24 10:00:00,1047.26,1049.75,1046.36,1049.46,3795.0,1047.26,1049.75,1046.36,1049.46,3795.0
2019-05-24 10:05:00,1049.68,1049.69,1047.31,1048.76,2800.0,1049.68,1049.69,1047.31,1048.76,2800.0
2019-05-24 10:10:00,1047.77,1052.79,1047.55,1052.11,5265.0,1047.77,1052.79,1047.55,1052.11,5265.0
2019-05-24 10:15:00,1052.26,1052.27,1051.48,1051.63,1600.0,1052.26,1052.27,1051.48,1051.63,1600.0
2019-05-24 10:20:00,1050.94,1051.57,1049.29,1049.98,4848.0,1050.94,1051.57,1049.29,1049.98,4848.0
2019-05-24 10:25:00,1049.93,1053.5,1049.92,1051.49,3400.0,1049.93,1053.5,1049.92,1051.49,3400.0
2019-05-24 10:30:00,1051.48,1054.71,1051.46,1054.27,3320.0,1051.48,1054.71,1051.46,1054.27,3320.0
2019-05-24 10:35:00,1054.71,1054.71,1051.12,1052.15,3400.0,1054.71,1054.71,1051.12,1052.15,3400.0
2019-05-24 10:40:00,1052.15,1053.52,1050.38,1052.96,2000.0,1052.15,1053.52,1050.38,1052.96,2000.0
2019-05-24 10:45:00,1054.2,1054.2,1051.66,1052.2,4378.0,1054.2,1054.2,1051.66,1052.2,4378.0
2019-05-24 10:50:00,1051.98,1053.94,1049.59,1049.59,5024.0,1051.98,1053.94,1049.59,1049.59,5024.0
2019-05-24 10:55:00,1050.91,1052.02,1050.91,1051.92,1700.0,1050.91,1052.02,1050.91,1051.92,1700.0
2019-05-24 11:00:00,1051.92,1052.76,1051.53,1052.46,3705.0,1051.92,1052.76,1051.53,1052.46,3705.0
2019-05-24 11:05:00,1051.72,1052.16,1047.77,1048.23,2500.0,1051.72,1052.16,1047.77,1048.23,2500.0
2019-05-24 11:10:00,1047.15,1047.15,1044.92,1046.53,2600.0,1047.15,1047.15,1044.92,1046.53,2600.0
2019-05-24 11:15:00,1046.92,1046.92,1045.02,1045.65,5944.0,1046.92,1046.92,1045.02,1045.65,5944.0
2019-05-24 11:20:00,1045.3,1046.21,1044.12,1044.26,1761.0,1045.3,1046.21,1044.12,1044.26,1761.0
2019-05-24 11:25:00,1044.78,1044.92,1042.24,1042.25,3447.0,1044.78,1044.92,1042.24,1042.25,3447.0
2019-05-24 11:30:00,1044.02,1045.0,1043.49,1044.95,3000.0,1044.02,1045.0,1043.49,1044.95,3000.0
2019-05-24 11:35:00,1044.02,1046.26,1043.85,1044.66,2840.0,1044.02,1046.26,1043.85,1044.66,2840.0
2019-05-24 11:40:00,1046.13,1048.02,1046.13,1048.02,2200.0,1046.13,1048.02,1046.13,1048.02,2200.0
2019-05-24 11:45:00,1047.85,1048.99,1047.63,1048.63,1972.0,1047.85,1048.99,1047.63,1048.63,1972.0
2019-05-24 11:50:00,1048.26,1049.66,1047.96,1048.08,2833.0,1048.26,1049.66,1047.96,1048.08,2833.0
2019-05-24 11:55:00,1047.91,1048.77,1047.91,1048.45,2110.0,1047.91,1048.77,1047.91,1048.45,2110.0
2019-05-24 12:00:00,1048.15,1049.94,1048.13,1049.66,700.0,1048.15,1049.94,1048.13,1049.66,700.0
2019-05-24 12:05:00,1050.09,1051.14,1049.43,1051.14,2300.0,1050.09,1051.14,1049.43,1051.14,2300.0
2019-05-24 12:10:00,1050.85,1052.27,1049.15,1052.27,12693.0,1050.85,1052.27,1049.15,1052.27,12693.0
2019-05-24 12:15:00,1051.95,1052.5,1050.48,1050.53,1500.0,1051.95,1052.5,1050.48,1050.53,1500.0
2019-05-24 12:20:00,1050.9,1051.63,1050.9,1051.02,4875.0,1050.9,1051.63,1050.9,1051.02,4875.0
2019-05-24 12:25:00,1050.65,1050.65,1048.83,1049.03,2100.0,1050.65,1050.65,1048.83,1049.03,2100.0
2019-05-24 12:30:00,1049.04,1050.64,1048.92,1049.41,2324.0,1049.04,1050.64,1048.92,1049.41,2324.0
2019-05-24 12:35:00,1049.09,1050.54,1049.09,1050.54,1100.0,1049.09,1050.54,1049.09,1050.54,1100.0
2019-05-24 12:40:00,1051.43,1051.77,1050.51,1050.51,1500.0,1051.43,1051.77,1050.51,1050.51,1500.0
2019-05-24 12:45:00,1050.79,1050.79,1049.75,1050.18,2100.0,1050.79,1050.79,1049.75,1050.18,2100.0
2019-05-24 12:50:00,1050.77,1052.63,1050.77,1052.63,1968.0,1050.77,1052.63,1050.77,1052.63,1968.0
2019-05-24 12:55:00,1052.42,1052.53,1052.4,1052.53,600.0,1052.42,1052.53,1052.4,1052.53,600.0
2019-05-24 13:00:00,1053.14,1054.0,1053.01,1053.49,3595.0,1053.14,1054.0,1053.01,1053.49,3595.0
2019-05-24 13:05:00,1053.25,1054.34,1053.24,1054.33,1000.0,1053.25,1054.34,1053.24,1054.33,1000.0
2019-05-24 13:10:00,1054.58,1055.52,1054.39,1055.52,1039.0,1054.58,1055.52,1054.39,1055.52,1039.0
2019-05-24 13:15:00,1055.13,1055.13,1053.53,1054.24,2205.0,1055.13,1055.13,1053.53,1054.24,2205.0
2019-05-24 13:20:00,1054.25,1055.3,1053.63,1054.09,2745.0,1054.25,1055.3,1053.63,1054.09,2745.0
2019-05-24 13:25:00,1054.71,1054.71,1054.2,1054.27,700.0,1054.71,1054.71,1054.2,1054.27,700.0
2019-05-24 13:30:00,1053.86,1054.45,1051.88,1051.88,600.0,1053.86,1054.45,1051.88,1051.88,600.0
2019-05-24 13:35:00,1051.37,1054.3,1051.35,1053.5,1831.0,1051.37,1054.3,1051.35,1053.5,1831.0
2019-05-24 13:40:00,1054.56,1054.57,1053.67,1054.5,1005.0,1054.56,1054.57,1053.67,1054.5,1005.0
2019-05-24 13:45:00,1053.84,1055.98,1053.84,1055.0,3884.0,1053.84,1055.98,1053.84,1055.0,3884.0
2019-05-24 13:50:00,1054.48,1055.33,1053.64,1054.87,2390.0,1054.48,1055.33,1053.64,1054.87,2390.0
2019-05-24 13:55:00,1054.98,1055.36,1053.74,1053.75,1058.0,1054.98,1055.36,1053.74,1053.75,1058.0
2019-05-24 14:00:00,1053.5,1053.71,1052.64,1052.64,720.0,1053.5,1053.71,1052.64,1052.64,720.0
2019-05-24 14:05:00,1053.45,1053.45,1052.28,1052.28,2300.0,1053.45,1053.45,1052.28,1052.28,2300.0
2019-05-24 14:10:00,1051.97,1052.3,1051.42,1051.42,1220.0,1051.97,1052.3,1051.42,1051.42,1220.0
2019-05-24 14:15:00,1051.18,1051.6,1051.18,1051.6,300.0,1051.18,1051.6,1051.18,1051.6,300.0
2019-05-24 14:20:00,1051.31,1052.52,1051.18,1051.8,1978.0,1051.31,1052.52,1051.18,1051.8,1978.0
2019-05-24 14:25:00,1051.72,1051.72,1049.92,1049.92,467.0,1051.72,1051.72,1049.92,1049.92,467.0
2019-05-24 14:30:00,1049.88,1050.33,1049.4,1049.4,1500.0,1049.88,1050.33,1049.4,1049.4,1500.0
2019-05-24 14:35:00,1050.14,1050.47,1049.78,1049.79,1101.0,1050.14,1050.47,1049.78,1049.79,1101.0
2019-05-24 14:40:00,1049.74,1050.12,1049.48,1050.12,2623.0,1049.74,1050.12,1049.48,1050.12,2623.0
2019-05-24 14:45:00,1050.06,1050.07,1049.39,1049.39,400.0,1050.06,1050.07,1049.39,1049.39,400.0
2019-05-24 14:50:00,1049.97,1050.0,1049.2,1050.0,900.0,1049.97,1050.0,1049.2,1050.0,900.0
2019-05-24 14:55:00,1049.99,1050.09,1049.53,1050.04,2447.0,1049.99,1050.09,1049.53,1050.04,2447.0
2019-05-24 15:00:00,1049.74,1050.07,1049.34,1049.71,2300.0,1049.74,1050.07,1049.34,1049.71,2300.0
2019-05-24 15:05:00,1049.71,1050.1,1049.71,1050.0,900.0,1049.71,1050.1,1049.71,1050.0,900.0
2019-05-24 15:10:00,1050.31,1050.32,1049.68,1049.81,1400.0,1050.31,1050.32,1049.68,1049.81,1400.0
2019-05-24 15:15:00,1049.86,1049.86,1049.65,1049.76,1007.0,1049.86,1049.86,1049.65,1049.76,1007.0
2019-05-24 15:20:00,1049.48,1050.23,1049.41,1050.23,3580.0,1049.48,1050.23,1049.41,1050.23,3580.0
2019-05-24 15:25:00,1050.6,1051.05,1050.6,1051.0,500.0,1050.6,1051.05,1050.6,1051.0,500.0
2019-05-24 15:30:00,1050.99,1052.46,1050.84,1052.46,2307.0,1050.99,1052.46,1050.84,1052.46,2307.0
2019-05-24 15:35:00,1053.41,1053.72,1052.52,1053.72,2004.0,1053.41,1053.72,1052.52,1053.72,2004.0
2019-05-24 15:40:00,1053.85,1054.09,1053.29,1053.38,1300.0,1053.85,1054.09,1053.29,1053.38,1300.0
2019-05-24 15:45:00,1053.39,1053.39,1051.84,1052.25,3419.0,1053.39,1053.39,1051.84,1052.25,3419.0
2019-05-24 15:50:00,1052.21,1052.61,1051.68,1052.23,3362.0,1052.21,1052.61,1051.68,1052.23,3362.0
2019-05-24 15:55:00,1052.7,1053.27,1051.74,1052.22,8817.0,1052.7,1053.27,1051.74,1052.22,8817.0
2019-05-28 09:30:00,1055.25,1059.12,1053.4,1059.12,9441.0,1055.25,1059.12,1053.4,1059.12,9441.0
2019-05-28 09:35:00,1062.24,1063.61,1058.01,1059.54,2100.0,1062.24,1063.61,1058.01,1059.54,2100.0
2019-05-28 09:40:00,1061.06,1067.7,1059.58,1067.58,5816.0,1061.06,1067.7,1059.58,1067.58,5816.0
2019-05-28 09:45:00,1069.36,1081.59,1068.23,1073.52,14515.0,1069.36,1081.59,1068.23,1073.52,14515.0
2019-05-28 09:50:00,1073.51,1075.85,1071.23,1074.37,7229.0,1073.51,1075.85,1071.23,1074.37,7229.0
2019-05-28 09:55:00,1075.81,1081.47,1073.31,1075.16,5700.0,1075.81,1081.47,1073.31,1075.16,5700.0
2019-05-28 10:00:00,1077.04,1079.6,1075.42,1077.17,3300.0,1077.04,1079.6,1075.42,1077.17,3300.0
2019-05-28 10:05:00,1076.08,1078.64,1076.0,1078.16,4800.0,1076.08,1078.64,1076.0,1078.16,4800.0
2019-05-28 10:10:00,1077.07,1079.79,1077.06,1078.39,3901.0,1077.07,1079.79,1077.06,1078.39,3901.0
2019-05-28 10:15:00,1077.78,1079.7,1076.51,1078.29,5516.0,1077.78,1079.7,1076.51,1078.29,5516.0
2019-05-28 10:20:00,1076.42,1077.78,1076.17,1076.43,2300.0,1076.42,1077.78,1076.17,1076.43,2300.0
2019-05-28 10:25:00,1075.58,1077.25,1073.85,1073.85,5468.0,1075.58,1077.25,1073.85,1073.85,5468.0
2019-05-28 10:30:00,1073.24,1075.25,1072.43,1072.93,3400.0,1073.24,1075.25,1072.43,1072.93,3400.0
2019-05-28 10:35:00,1072.77,1073.52,1071.2,1071.2,2575.0,1072.77,1073.52,1071.2,1071.2,2575.0
2019-05-28 10:40:00,1071.99,1072.88,1070.77,1070.87,2400.0,1071.99,1072.88,1070.77,1070.87,2400.0
2019-05-28 10:45:00,1070.78,1070.83,1068.73,1069.54,1900.0,1070.78,1070.83,1068.73,1069.54,1900.0
2019-05-28 10:50:00,1069.18,1070.17,1068.92,1069.52,3000.0,1069.18,1070.17,1068.92,1069.52,3000.0
2019-05-28 10:55:00,1068.74,1071.04,1068.25,1070.28,2400.0,1068.74,1071.04,1068.25,1070.28,2400.0
2019-05-28 11:00:00,1069.9,1073.0,1069.9,1071.32,3901.0,1069.9,1073.0,1069.9,1071.32,3901.0
2019-05-28 11:05:00,1071.35,1072.89,1071.05,1072.7,3425.0,1071.35,1072.89,1071.05,1072.7,3425.0
2019-05-28 11:10:00,1072.8,1073.86,1072.04,1073.38,2529.0,1072.8,1073.86,1072.04,1073.38,2529.0
2019-05-28 11:15:00,1072.92,1073.64,1072.7,1072.7,2000.0,1072.92,1073.64,1072.7,1072.7,2000.0
2019-05-28 11:20:00,1072.79,1073.04,1071.26,1072.14,4278.0,1072.79,1073.04,1071.26,1072.14,4278.0
2019-05-28 11:25:00,1071.53,1071.73,1070.1,1070.36,2000.0,1071.53,1071.73,1070.1,1070.36,2000.0
2019-05-28 11:30:00,1070.45,1070.47,1068.84,1069.59,1474.0,1070.45,1070.47,1068.84,1069.59,1474.0
2019-05-28 11:35:00,1069.2,1069.58,1066.9,1067.84,1800.0,1069.2,1069.58,1066.9,1067.84,1800.0
2019-05-28 11:40:00,1067.95,1069.08,1067.94,1068.0,1100.0,1067.95,1069.08,1067.94,1068.0,1100.0
2019-05-28 11:45:00,1068.38,1068.44,1067.33,1067.91,2386.0,1068.38,1068.44,1067.33,1067.91,2386.0
2019-05-28 11:50:00,1067.69,1068.3,1066.55,1067.33,3030.0,1067.69,1068.3,1066.55,1067.33,3030.0
2019-05-28 11:55:00,1067.41,1067.88,1067.03,1067.43,1610.0,1067.41,1067.88,1067.03,1067.43,1610.0
2019-05-28 12:00:00,1067.12,1068.62,1066.93,1068.62,2060.0,1067.12,1068.62,1066.93,1068.62,2060.0
2019-05-28 12:05:00,1068.18,1068.64,1067.41,1068.25,2100.0,1068.18,1068.64,1067.41,1068.25,2100.0
2019-05-28 12:10:00,1066.65,1068.23,1064.54,1064.55,1734.0,1066.65,1068.23,1064.54,1064.55,1734.0
2019-05-28 12:15:00,1064.99,1065.04,1063.43,1064.95,1122.0,1064.99,1065.04,1063.43,1064.95,1122.0
2019-05-28 12:20:00,1065.04,1066.47,1065.03,1066.43,2090.0,1065.04,1066.47,1065.03,1066.43,2090.0
2019-05-28 12:25:00,1065.52,1066.04,1065.33,1066.04,400.0,1065.52,1066.04,1065.33,1066.04,400.0
2019-05-28 12:30:00,1064.83,1064.91,1063.76,1064.87,1700.0,1064.83,1064.91,1063.76,1064.87,1700.0
2019-05-28 12:35:00,1064.47,1064.87,1063.99,1064.48,900.0,1064.47,1064.87,1063.99,1064.48,900.0
2019-05-28 12:40:00,1064.78,1064.78,1064.32,1064.32,450.0,1064.78,1064.78,1064.32,1064.32,450.0
2019-05-28 12:45:00,1064.59,1064.97,1064.09,1064.95,900.0,1064.59,1064.97,1064.09,1064.95,900.0
2019-05-28 12:50:00,1064.95,1064.96,1064.16,1064.16,1000.0,1064.95,1064.96,1064.16,1064.16,1000.0
2019-05-28 12:55:00,1064.92,1065.08,1064.16,1064.24,1900.0,1064.92,1065.08,1064.16,1064.24,1900.0
2019-05-28 13:00:00,1064.0,1064.59,1063.77,1064.57,1465.0,1064.0,1064.59,1063.77,1064.57,1465.0
2019-05-28 13:05:00,1064.41,1064.42,1063.59,1064.37,1300.0,1064.41,1064.42,1063.59,1064.37,1300.0
2019-05-28 13:10:00,1064.49,1065.94,1064.49,1065.23,1158.0,1064.49,1065.94,1064.49,1065.23,1158.0
2019-05-28 13:15:00,1065.82,1066.47,1065.82,1066.47,500.0,1065.82,1066.47,1065.82,1066.47,500.0
2019-05-28 13:20:00,1066.24,1066.24,1064.12,1064.47,1300.0,1066.24,1066.24,1064.12,1064.47,1300.0
2019-05-28 13:25:00,1064.47,1064.84,1063.31,1063.86,2095.0,1064.47,1064.84,1063.31,1063.86,2095.0
2019-05-28 13:30:00,1063.83,1064.76,1063.83,1064.25,1900.0,1063.83,1064.76,1063.83,1064.25,1900.0
2019-05-28 13:35:00,1065.06,1065.06,1063.93,1063.94,1700.0,1065.06,1065.06,1063.93,1063.94,1700.0
2019-05-28 13:40:00,1064.43,1064.44,1063.92,1063.93,1120.0,1064.43,1064.44,1063.92,1063.93,1120.0
2019-05-28 13:45:00,1064.1,1064.32,1063.61,1063.88,1731.0,1064.1,1064.32,1063.61,1063.88,1731.0
2019-05-28 13:50:00,1064.05,1064.05,1060.68,1060.69,4084.0,1064.05,1064.05,1060.68,1060.69,4084.0
2019-05-28 13:55:00,1061.2,1061.64,1060.15,1061.01,3400.0,1061.2,1061.64,1060.15,1061.01,3400.0
2019-05-28 14:00:00,1060.91,1061.71,1059.89,1061.68,1700.0,1060.91,1061.71,1059.89,1061.68,1700.0
2019-05-28 14:05:00,1061.49,1061.49,1060.2,1060.2,2300.0,1061.49,1061.49,1060.2,1060.2,2300.0
2019-05-28 14:10:00,1060.71,1060.71,1058.0,1058.48,1630.0,1060.71,1060.71,1058.0,1058.48,1630.0
2019-05-28 14:15:00,1058.61,1060.66,1058.39,1060.66,4203.0,1058.61,1060.66,1058.39,1060.66,4203.0
2019-05-28 14:20:00,1060.15,1060.53,1059.86,1059.87,1000.0,1060.15,1060.53,1059.86,1059.87,1000.0
2019-05-28 14:25:00,1060.08,1060.26,1059.43,1060.26,2135.0,1060.08,1060.26,1059.43,1060.26,2135.0
2019-05-28 14:30:00,1059.45,1060.28,1059.4,1059.85,2619.0,1059.45,1060.28,1059.4,1059.85,2619.0
2019-05-28 14:35:00,1060.29,1060.29,1058.06,1058.06,2820.0,1060.29,1060.29,1058.06,1058.06,2820.0
2019-05-28 14:40:00,1058.01,1058.01,1055.02,1056.25,5203.0,1058.01,1058.01,1055.02,1056.25,5203.0
2019-05-28 14:45:00,1055.87,1055.89,1054.04,1054.84,4140.0,1055.87,1055.89,1054.04,1054.84,4140.0
2019-05-28 14:50:00,1054.36,1054.92,1053.91,1054.44,3862.0,1054.36,1054.92,1053.91,1054.44,3862.0
2019-05-28 14:55:00,1054.35,1054.72,1053.05,1053.06,5238.0,1054.35,1054.72,1053.05,1053.06,5238.0
2019-05-28 15:00:00,1053.49,1054.01,1052.96,1053.95,3221.0,1053.49,1054.01,1052.96,1053.95,3221.0
2019-05-28 15:05:00,1053.48,1054.74,1053.08,1054.74,4338.0,1053.48,1054.74,1053.08,1054.74,4338.0
2019-05-28 15:10:00,1055.06,1055.59,1054.64,1055.23,2681.0,1055.06,1055.59,1054.64,1055.23,2681.0
2019-05-28 15:15:00,1055.68,1056.35,1055.63,1056.35,1427.0,1055.68,1056.35,1055.63,1056.35,1427.0
2019-05-28 15:20:00,1056.42,1057.02,1056.22,1056.82,3788.0,1056.42,1057.02,1056.22,1056.82,3788.0
2019-05-28 15:25:00,1056.71,1057.09,1056.62,1056.63,2900.0,1056.71,1057.09,1056.62,1056.63,2900.0
2019-05-28 15:30:00,1056.56,1056.56,1055.88,1056.25,3400.0,1056.56,1056.56,1055.88,1056.25,3400.0
2019-05-28 15:35:00,1055.93,1055.93,1054.3,1054.41,4100.0,1055.93,1055.93,1054.3,1054.41,4100.0
2019-05-28 15:40:00,1054.29,1054.84,1053.34,1053.34,2543.0,1054.29,1054.84,1053.34,1053.34,2543.0
2019-05-28 15:45:00,1053.43,1055.4,1053.43,1054.68,5614.0,1053.43,1055.4,1053.43,1054.68,5614.0
2019-05-28 15:50:00,1055.01,1055.06,1051.26,1052.19,9028.0,1055.01,1055.06,1051.26,1052.19,9028.0
2019-05-28 15:55:00,1052.43,1054.2,1049.48,1050.7,20693.0,1052.43,1054.2,1049.48,1050.7,20693.0
2019-05-29 09:30:00,1042.92,1044.0,1040.2,1041.99,4704.0,1042.92,1044.0,1040.2,1041.99,4704.0
2019-05-29 09:35:00,1045.34,1045.35,1038.3,1038.97,4400.0,1045.34,1045.35,1038.3,1038.97,4400.0
2019-05-29 09:40:00,1039.98,1044.45,1039.98,1044.45,1600.0,1039.98,1044.45,1039.98,1044.45,1600.0
2019-05-29 09:45:00,1044.42,1044.47,1041.29,1042.86,1643.0,1044.42,1044.47,1041.29,1042.86,1643.0
2019-05-29 09:50:00,1041.68,1041.7,1036.35,1037.69,3910.0,1041.68,1041.7,1036.35,1037.69,3910.0
2019-05-29 09:55:00,1038.85,1038.85,1036.7,1036.71,600.0,1038.85,1038.85,1036.7,1036.71,600.0
2019-05-29 10:00:00,1037.78,1039.22,1036.73,1038.26,5950.0,1037.78,1039.22,1036.73,1038.26,5950.0
2019-05-29 10:05:00,1038.83,1038.83,1035.31,1036.91,2520.0,1038.83,1038.83,1035.31,1036.91,2520.0
2019-05-29 10:10:00,1037.97,1038.9,1037.1,1037.98,2400.0,1037.97,1038.9,1037.1,1037.98,2400.0
2019-05-29 10:15:00,1041.31,1041.32,1038.73,1039.18,6524.0,1041.31,1041.32,1038.73,1039.18,6524.0
2019-05-29 10:20:00,1039.63,1039.63,1037.07,1037.75,1732.0,1039.63,1039.63,1037.07,1037.75,1732.0
2019-05-29 10:25:00,1036.89,1039.87,1036.89,1039.12,3600.0,1036.89,1039.87,1036.89,1039.12,3600.0
2019-05-29 10:30:00,1040.16,1040.65,1038.98,1039.16,1100.0,1040.16,1040.65,1038.98,1039.16,1100.0
2019-05-29 10:35:00,1039.44,1039.44,1036.78,1037.12,2900.0,1039.44,1039.44,1036.78,1037.12,2900.0
2019-05-29 10:40:00,1037.51,1038.98,1036.91,1038.41,4187.0,1037.51,1038.98,1036.91,1038.41,4187.0
2019-05-29 10:45:00,1039.1,1039.1,1037.9,1038.15,700.0,1039.1,1039.1,1037.9,1038.15,700.0
2019-05-29 10:50:00,1038.12,1040.42,1038.12,1038.39,2200.0,1038.12,1040.42,1038.12,1038.39,2200.0
2019-05-29 10:55:00,1039.94,1041.62,1036.73,1038.4,5613.0,1039.94,1041.62,1036.73,1038.4,5613.0
2019-05-29 11:00:00,1038.18,1040.05,1038.02,1040.0,7111.0,1038.18,1040.05,1038.02,1040.0,7111.0
2019-05-29 11:05:00,1039.25,1039.25,1035.87,1036.14,6326.0,1039.25,1039.25,1035.87,1036.14,6326.0
2019-05-29 11:10:00,1036.1,1036.1,1032.8,1033.03,4965.0,1036.1,1036.1,1032.8,1033.03,4965.0
2019-05-29 11:15:00,1032.7,1033.54,1032.15,1032.24,500.0,1032.7,1033.54,1032.15,1032.24,500.0
2019-05-29 11:20:00,1032.81,1033.32,1032.15,1032.78,1000.0,1032.81,1033.32,1032.15,1032.78,1000.0
2019-05-29 11:25:00,1032.61,1033.49,1030.31,1031.46,3400.0,1032.61,1033.49,1030.31,1031.46,3400.0
2019-05-29 11:30:00,1031.54,1031.54,1030.25,1030.36,700.0,1031.54,1031.54,1030.25,1030.36,700.0
2019-05-29 11:35:00,1030.5,1031.0,1025.9,1026.06,5774.0,1030.5,1031.0,1025.9,1026.06,5774.0
2019-05-29 11:40:00,1027.19,1027.2,1023.9,1023.96,2127.0,1027.19,1027.2,1023.9,1023.96,2127.0
2019-05-29 11:45:00,1024.41,1025.28,1024.24,1024.24,1154.0,1024.41,1025.28,1024.24,1024.24,1154.0
2019-05-29 11:50:00,1025.02,1025.02,1023.09,1023.88,1305.0,1025.02,1025.02,1023.09,1023.88,1305.0
2019-05-29 11:55:00,1023.55,1025.85,1023.55,1023.56,3300.0,1023.55,1025.85,1023.55,1023.56,3300.0
2019-05-29 12:00:00,1023.0,1024.44,1021.52,1023.94,3800.0,1023.0,1024.44,1021.52,1023.94,3800.0
2019-05-29 12:05:00,1024.27,1025.2,1022.37,1023.37,1900.0,1024.27,1025.2,1022.37,1023.37,1900.0
2019-05-29 12:10:00,1024.15,1026.38,1023.18,1026.38,1900.0,1024.15,1026.38,1023.18,1026.38,1900.0
2019-05-29 12:15:00,1025.46,1026.97,1024.2,1026.95,1900.0,1025.46,1026.97,1024.2,1026.95,1900.0
2019-05-29 12:20:00,1026.7,1026.81,1024.25,1024.92,3600.0,1026.7,1026.81,1024.25,1024.92,3600.0
2019-05-29 12:25:00,1025.52,1026.57,1025.11,1025.11,1199.0,1025.52,1026.57,1025.11,1025.11,1199.0
2019-05-29 12:30:00,1025.47,1026.63,1025.1,1026.21,3000.0,1025.47,1026.63,1025.1,1026.21,3000.0
2019-05-29 12:35:00,1026.32,1026.96,1025.93,1026.41,1693.0,1026.32,1026.96,1025.93,1026.41,1693.0
2019-05-29 12:40:00,1026.56,1026.57,1025.17,1025.17,1200.0,1026.56,1026.57,1025.17,1025.17,1200.0
2019-05-29 12:45:00,1025.08,1026.0,1024.61,1026.0,2400.0,1025.08,1026.0,1024.61,1026.0,2400.0
2019-05-29 12:50:00,1025.93,1026.28,1024.37,1026.03,2919.0,1025.93,1026.28,1024.37,1026.03,2919.0
2019-05-29 12:55:00,1026.03,1026.03,1024.0,1024.0,2000.0,1026.03,1026.03,1024.0,1024.0,2000.0
2019-05-29 13:00:00,1024.91,1024.91,1023.64,1024.46,3300.0,1024.91,1024.91,1023.64,1024.46,3300.0
2019-05-29 13:05:00,1023.87,1027.44,1023.87,1026.13,2558.0,1023.87,1027.44,1023.87,1026.13,2558.0
2019-05-29 13:10:00,1026.99,1027.07,1026.99,1027.07,200.0,1026.99,1027.07,1026.99,1027.07,200.0
2019-05-29 13:15:00,1027.07,1027.2,1026.03,1026.8,2500.0,1027.07,1027.2,1026.03,1026.8,2500.0
2019-05-29 13:20:00,1027.33,1028.13,1026.71,1028.0,900.0,1027.33,1028.13,1026.71,1028.0,900.0
2019-05-29 13:25:00,1028.14,1028.34,1026.26,1026.26,1201.0,1028.14,1028.34,1026.26,1026.26,1201.0
2019-05-29 13:30:00,1026.39,1026.55,1026.1,1026.55,500.0,1026.39,1026.55,1026.1,1026.55,500.0
2019-05-29 13:35:00,1026.67,1026.82,1025.68,1025.8,1520.0,1026.67,1026.82,1025.68,1025.8,1520.0
2019-05-29 13:40:00,1026.43,1026.44,1025.42,1025.42,300.0,1026.43,1026.44,1025.42,1025.42,300.0
2019-05-29 13:45:00,1025.91,1026.4,1025.83,1025.94,500.0,1025.91,1026.4,1025.83,1025.94,500.0
2019-05-29 13:50:00,1027.31,1028.04,1026.17,1026.17,1900.0,1027.31,1028.04,1026.17,1026.17,1900.0
2019-05-29 13:55:00,1026.44,1027.2,1025.2,1025.2,1900.0,1026.44,1027.2,1025.2,1025.2,1900.0
2019-05-29 14:00:00,1025.2,1025.2,1025.2,1025.2,0.0,1025.2,1025.2,1025.2,1025.2,0.0
2019-05-29 14:05:00,1026.47,1027.12,1025.74,1026.08,2400.0,1026.47,1027.12,1025.74,1026.08,2400.0
2019-05-29 14:10:00,1025.87,1026.24,1025.4,1025.67,1100.0,1025.87,1026.24,1025.4,1025.67,1100.0
2019-05-29 14:15:00,1026.95,1027.33,1025.83,1026.48,1700.0,1026.95,1027.33,1025.83,1026.48,1700.0
2019-05-29 14:20:00,1025.98,1026.69,1025.98,1026.67,500.0,1025.98,1026.69,1025.98,1026.67,500.0
2019-05-29 14:25:00,1026.11,1027.35,1026.11,1027.34,1100.0,1026.11,1027.35,1026.11,1027.34,1100.0
2019-05-29 14:30:00,1027.03,1027.63,1026.08,1026.28,2100.0,1027.03,1027.63,1026.08,1026.28,2100.0
2019-05-29 14:35:00,1026.28,1026.28,1025.02,1025.79,1800.0,1026.28,1026.28,1025.02,1025.79,1800.0
2019-05-29 14:40:00,1025.85,1026.63,1025.05,1025.64,3200.0,1025.85,1026.63,1025.05,1025.64,3200.0
2019-05-29 14:45:00,1027.1,1027.81,1026.83,1027.01,1701.0,1027.1,1027.81,1026.83,1027.01,1701.0
2019-05-29 14:50:00,1027.01,1027.01,1025.43,1025.47,1500.0,1027.01,1027.01,1025.43,1025.47,1500.0
2019-05-29 14:55:00,1025.66,1027.63,1025.66,1027.63,1501.0,1025.66,1027.63,1025.66,1027.63,1501.0
2019-05-29 15:00:00,1027.34,1027.34,1025.41,1025.47,1800.0,1027.34,1027.34,1025.41,1025.47,1800.0
2019-05-29 15:05:00,1026.14,1026.65,1025.65,1026.64,1400.0,1026.14,1026.65,1025.65,1026.64,1400.0
2019-05-29 15:10:00,1025.66,1026.44,1025.38,1026.14,1349.0,1025.66,1026.44,1025.38,1026.14,1349.0
2019-05-29 15:15:00,1026.14,1026.15,1025.52,1025.66,2485.0,1026.14,1026.15,1025.52,1025.66,2485.0
2019-05-29 15:20:00,1025.58,1027.71,1025.58,1026.89,2360.0,1025.58,1027.71,1025.58,1026.89,2360.0
2019-05-29 15:25:00,1026.91,1027.34,1025.96,1026.29,1400.0,1026.91,1027.34,1025.96,1026.29,1400.0
2019-05-29 15:30:00,1026.15,1026.55,1025.37,1025.91,1400.0,1026.15,1026.55,1025.37,1025.91,1400.0
2019-05-29 15:35:00,1026.52,1028.38,1026.51,1027.17,2001.0,1026.52,1028.38,1026.51,1027.17,2001.0
2019-05-29 15:40:00,1027.43,1028.62,1027.04,1027.04,3300.0,1027.43,1028.62,1027.04,1027.04,3300.0
2019-05-29 15:45:00,1027.64,1028.16,1026.55,1026.55,1950.0,1027.64,1028.16,1026.55,1026.55,1950.0
2019-05-29 15:50:00,1026.18,1026.73,1024.48,1026.73,8451.0,1026.18,1026.73,1024.48,1026.73,8451.0
2019-05-29 15:55:00,1026.35,1027.83,1026.03,1026.52,9001.0,1026.35,1027.83,1026.03,1026.52,9001.0
2019-05-30 09:30:00,1032.96,1036.44,1031.29,1034.35,4663.0,1032.96,1036.44,1031.29,1034.35,4663.0
2019-05-30 09:35:00,1033.87,1038.16,1033.87,1037.75,2200.0,1033.87,1038.16,1033.87,1037.75,2200.0
2019-05-30 09:40:00,1038.9,1040.46,1038.02,1040.13,829.0,1038.9,1040.46,1038.02,1040.13,829.0
2019-05-30 09:45:00,1038.62,1039.55,1036.7,1038.67,1356.0,1038.62,1039.55,1036.7,1038.67,1356.0
2019-05-30 09:50:00,1039.51,1041.72,1038.91,1041.06,2600.0,1039.51,1041.72,1038.91,1041.06,2600.0
2019-05-30 09:55:00,1040.55,1041.96,1040.54,1041.94,419.0,1040.55,1041.96,1040.54,1041.94,419.0
2019-05-30 10:00:00,1041.15,1041.8,1040.4,1041.8,1058.0,1041.15,1041.8,1040.4,1041.8,1058.0
2019-05-30 10:05:00,1040.41,1042.71,1040.41,1042.7,800.0,1040.41,1042.71,1040.41,1042.7,800.0
2019-05-30 10:10:00,1042.78,1043.85,1042.11,1043.62,2107.0,1042.78,1043.85,1042.11,1043.62,2107.0
2019-05-30 10:15:00,1044.72,1045.99,1042.85,1044.22,4060.0,1044.72,1045.99,1042.85,1044.22,4060.0
2019-05-30 10:20:00,1044.12,1045.37,1043.99,1045.37,1000.0,1044.12,1045.37,1043.99,1045.37,1000.0
2019-05-30 10:25:00,1044.52,1045.06,1042.85,1042.85,1100.0,1044.52,1045.06,1042.85,1042.85,1100.0
2019-05-30 10:30:00,1042.28,1042.52,1041.8,1042.52,600.0,1042.28,1042.52,1041.8,1042.52,600.0
2019-05-30 10:35:00,1042.95,1043.31,1041.72,1042.09,1700.0,1042.95,1043.31,1041.72,1042.09,1700.0
2019-05-30 10:40:00,1041.47,1043.17,1041.47,1041.78,500.0,1041.47,1043.17,1041.47,1041.78,500.0
2019-05-30 10:45:00,1043.31,1044.23,1042.52,1042.78,600.0,1043.31,1044.23,1042.52,1042.78,600.0
2019-05-30 10:50:00,1043.17,1043.39,1042.07,1042.7,2200.0,1043.17,1043.39,1042.07,1042.7,2200.0
2019-05-30 10:55:00,1043.48,1044.2,1043.41,1044.13,802.0,1043.48,1044.2,1043.41,1044.13,802.0
2019-05-30 11:00:00,1044.08,1044.08,1041.77,1043.05,1100.0,1044.08,1044.08,1041.77,1043.05,1100.0
2019-05-30 11:05:00,1043.5,1044.02,1042.92,1044.02,2850.0,1043.5,1044.02,1042.92,1044.02,2850.0
2019-05-30 11:10:00,1044.69,1045.17,1044.63,1045.16,800.0,1044.69,1045.17,1044.63,1045.16,800.0
2019-05-30 11:15:00,1045.67,1047.47,1045.18,1045.91,1743.0,1045.67,1047.47,1045.18,1045.91,1743.0
2019-05-30 11:20:00,1044.91,1045.12,1043.56,1044.72,1300.0,1044.91,1045.12,1043.56,1044.72,1300.0
2019-05-30 11:25:00,1045.44,1046.04,1045.37,1045.75,1000.0,1045.44,1046.04,1045.37,1045.75,1000.0
2019-05-30 11:30:00,1045.55,1045.55,1043.6,1043.6,2100.0,1045.55,1045.55,1043.6,1043.6,2100.0
2019-05-30 11:35:00,1043.04,1043.92,1043.04,1043.85,1000.0,1043.04,1043.92,1043.04,1043.85,1000.0
2019-05-30 11:40:00,1043.2,1044.28,1042.29,1042.71,885.0,1043.2,1044.28,1042.29,1042.71,885.0
2019-05-30 11:45:00,1042.55,1044.39,1042.07,1044.39,839.0,1042.55,1044.39,1042.07,1044.39,839.0
2019-05-30 11:50:00,1043.69,1043.73,1042.63,1042.63,1300.0,1043.69,1043.73,1042.63,1042.63,1300.0
2019-05-30 11:55:00,1043.79,1044.07,1043.23,1043.69,900.0,1043.79,1044.07,1043.23,1043.69,900.0
2019-05-30 12:00:00,1043.77,1044.14,1043.21,1043.76,1400.0,1043.77,1044.14,1043.21,1043.76,1400.0
2019-05-30 12:05:00,1043.2,1043.78,1042.64,1043.74,1324.0,1043.2,1043.78,1042.64,1043.74,1324.0
2019-05-30 12:10:00,1043.06,1043.06,1042.58,1042.58,310.0,1043.06,1043.06,1042.58,1042.58,310.0
2019-05-30 12:15:00,1042.4,1042.4,1041.82,1041.82,200.0,1042.4,1042.4,1041.82,1041.82,200.0
2019-05-30 12:20:00,1042.46,1043.47,1041.86,1043.28,942.0,1042.46,1043.47,1041.86,1043.28,942.0
2019-05-30 12:25:00,1043.24,1043.37,1042.47,1042.96,1000.0,1043.24,1043.37,1042.47,1042.96,1000.0
2019-05-30 12:30:00,1043.31,1043.32,1042.53,1042.53,500.0,1043.31,1043.32,1042.53,1042.53,500.0
2019-05-30 12:35:00,1043.54,1043.54,1042.56,1043.4,400.0,1043.54,1043.54,1042.56,1043.4,400.0
2019-05-30 12:40:00,1044.23,1044.23,1043.17,1043.65,600.0,1044.23,1044.23,1043.17,1043.65,600.0
2019-05-30 12:45:00,1043.28,1043.98,1043.14,1043.14,2012.0,1043.28,1043.98,1043.14,1043.14,2012.0
2019-05-30 12:50:00,1044.13,1044.17,1043.66,1043.92,800.0,1044.13,1044.17,1043.66,1043.92,800.0
2019-05-30 12:55:00,1044.35,1044.35,1043.56,1043.57,600.0,1044.35,1044.35,1043.56,1043.57,600.0
2019-05-30 13:00:00,1043.53,1043.78,1043.25,1043.25,500.0,1043.53,1043.78,1043.25,1043.25,500.0
2019-05-30 13:05:00,1043.7,1043.85,1043.24,1043.25,1400.0,1043.7,1043.85,1043.24,1043.25,1400.0
2019-05-30 13:10:00,1043.26,1043.26,1043.23,1043.24,200.0,1043.26,1043.26,1043.23,1043.24,200.0
2019-05-30 13:15:00,1043.62,1043.83,1043.33,1043.74,900.0,1043.62,1043.83,1043.33,1043.74,900.0
2019-05-30 13:20:00,1043.73,1043.96,1043.03,1043.03,700.0,1043.73,1043.96,1043.03,1043.03,700.0
2019-05-30 13:25:00,1042.68,1043.11,1042.29,1042.4,1900.0,1042.68,1043.11,1042.29,1042.4,1900.0
2019-05-30 13:30:00,1042.96,1042.96,1042.95,1042.96,100.0,1042.96,1042.96,1042.95,1042.96,100.0
2019-05-30 13:35:00,1043.46,1043.46,1042.02,1042.63,400.0,1043.46,1043.46,1042.02,1042.63,400.0
2019-05-30 13:40:00,1042.9,1043.47,1042.55,1042.55,1836.0,1042.9,1043.47,1042.55,1042.55,1836.0
2019-05-30 13:45:00,1042.93,1042.93,1042.92,1042.93,100.0,1042.93,1042.93,1042.92,1042.93,100.0
2019-05-30 13:50:00,1043.29,1043.29,1043.29,1043.29,100.0,1043.29,1043.29,1043.29,1043.29,100.0
2019-05-30 13:55:00,1044.32,1044.32,1044.02,1044.02,200.0,1044.32,1044.32,1044.02,1044.02,200.0
2019-05-30 14:00:00,1044.45,1045.77,1044.08,1045.77,2404.0,1044.45,1045.77,1044.08,1045.77,2404.0
2019-05-30 14:05:00,1045.61,1045.61,1044.95,1045.47,1000.0,1045.61,1045.61,1044.95,1045.47,1000.0
2019-05-30 14:10:00,1045.26,1045.28,1044.51,1044.51,1800.0,1045.26,1045.28,1044.51,1044.51,1800.0
2019-05-30 14:15:00,1043.43,1043.7,1042.68,1042.69,458.0,1043.43,1043.7,1042.68,1042.69,458.0
2019-05-30 14:20:00,1044.95,1044.96,1043.5,1043.5,200.0,1044.95,1044.96,1043.5,1043.5,200.0
2019-05-30 14:25:00,1044.7,1044.71,1043.27,1043.6,1100.0,1044.7,1044.71,1043.27,1043.6,1100.0
2019-05-30 14:30:00,1043.61,1044.73,1043.46,1044.46,1515.0,1043.61,1044.73,1043.46,1044.46,1515.0
2019-05-30 14:35:00,1043.98,1044.08,1042.2,1042.2,2930.0,1043.98,1044.08,1042.2,1042.2,2930.0
2019-05-30 14:40:00,1042.54,1044.08,1042.54,1043.63,800.0,1042.54,1044.08,1042.54,1043.63,800.0
2019-05-30 14:45:00,1043.47,1044.09,1043.25,1044.03,900.0,1043.47,1044.09,1043.25,1044.03,900.0
2019-05-30 14:50:00,1044.22,1044.23,1041.75,1041.91,1900.0,1044.22,1044.23,1041.75,1041.91,1900.0
2019-05-30 14:55:00,1041.64,1043.41,1041.64,1043.41,1450.0,1041.64,1043.41,1041.64,1043.41,1450.0
2019-05-30 15:00:00,1042.72,1043.13,1042.31,1042.93,400.0,1042.72,1043.13,1042.31,1042.93,400.0
2019-05-30 15:05:00,1042.4,1043.44,1041.26,1042.03,1563.0,1042.4,1043.44,1041.26,1042.03,1563.0
2019-05-30 15:10:00,1042.6,1042.95,1041.96,1042.33,800.0,1042.6,1042.95,1041.96,1042.33,800.0
2019-05-30 15:15:00,1042.95,1043.74,1042.78,1043.5,1300.0,1042.95,1043.74,1042.78,1043.5,1300.0
2019-05-30 15:20:00,1044.0,1044.9,1043.55,1044.9,1200.0,1044.0,1044.9,1043.55,1044.9,1200.0
2019-05-30 15:25:00,1044.37,1045.31,1043.8,1045.09,900.0,1044.37,1045.31,1043.8,1045.09,900.0
2019-05-30 15:30:00,1045.06,1045.14,1044.11,1044.16,1061.0,1045.06,1045.14,1044.11,1044.16,1061.0
2019-05-30 15:35:00,1044.37,1046.38,1044.37,1045.54,1600.0,1044.37,1046.38,1044.37,1045.54,1600.0
2019-05-30 15:40:00,1045.4,1045.46,1044.73,1045.23,1300.0,1045.4,1045.46,1044.73,1045.23,1300.0
2019-05-30 15:45:00,1044.92,1046.38,1044.92,1045.87,1120.0,1044.92,1046.38,1044.92,1045.87,1120.0
2019-05-30 15:50:00,1045.8,1046.2,1045.31,1045.69,3100.0,1045.8,1046.2,1045.31,1045.69,3100.0
2019-05-30 15:55:00,1045.33,1045.36,1044.07,1044.52,11654.0,1045.33,1045.36,1044.07,1044.52,11654.0
2019-05-31 09:30:00,1030.5,1032.88,1026.02,1032.87,8633.0,1030.5,1032.88,1026.02,1032.87,8633.0
2019-05-31 09:35:00,1031.48,1033.04,1025.6,1025.6,7801.0,1031.48,1033.04,1025.6,1025.6,7801.0
2019-05-31 09:40:00,1028.38,1028.38,1021.35,1023.6,6479.0,1028.38,1028.38,1021.35,1023.6,6479.0
2019-05-31 09:45:00,1023.9,1027.73,1020.17,1020.18,6185.0,1023.9,1027.73,1020.17,1020.18,6185.0
2019-05-31 09:50:00,1021.23,1021.67,1019.28,1019.28,7700.0,1021.23,1021.67,1019.28,1019.28,7700.0
2019-05-31 09:55:00,1021.03,1021.88,1019.95,1021.73,6414.0,1021.03,1021.88,1019.95,1021.73,6414.0
2019-05-31 10:00:00,1023.21,1024.33,1021.62,1024.18,3000.0,1023.21,1024.33,1021.62,1024.18,3000.0
2019-05-31 10:05:00,1025.12,1026.18,1022.47,1022.48,4714.0,1025.12,1026.18,1022.47,1022.48,4714.0
2019-05-31 10:10:00,1022.64,1025.77,1022.64,1024.88,3100.0,1022.64,1025.77,1022.64,1024.88,3100.0
2019-05-31 10:15:00,1024.97,1024.97,1023.97,1024.25,1356.0,1024.97,1024.97,1023.97,1024.25,1356.0
2019-05-31 10:20:00,1024.25,1024.25,1024.25,1024.25,0.0,1024.25,1024.25,1024.25,1024.25,0.0
2019-05-31 10:25:00,1024.58,1024.85,1022.74,1023.23,4008.0,1024.58,1024.85,1022.74,1023.23,4008.0
2019-05-31 10:30:00,1021.89,1021.89,1018.25,1018.5,5974.0,1021.89,1021.89,1018.25,1018.5,5974.0
2019-05-31 10:35:00,1020.24,1020.29,1015.53,1016.65,9298.0,1020.24,1020.29,1015.53,1016.65,9298.0
2019-05-31 10:40:00,1015.57,1015.57,1013.0,1013.01,4358.0,1015.57,1015.57,1013.0,1013.01,4358.0
2019-05-31 10:45:00,1014.22,1014.78,1010.01,1014.78,2903.0,1014.22,1014.78,1010.01,1014.78,2903.0
2019-05-31 10:50:00,1013.91,1015.3,1013.8,1014.8,1339.0,1013.91,1015.3,1013.8,1014.8,1339.0
2019-05-31 10:55:00,1014.63,1014.72,1012.67,1014.72,900.0,1014.63,1014.72,1012.67,1014.72,900.0
2019-05-31 11:00:00,1013.63,1016.84,1013.07,1016.84,4700.0,1013.63,1016.84,1013.07,1016.84,4700.0
2019-05-31 11:05:00,1015.08,1016.58,1015.05,1016.03,2870.0,1015.08,1016.58,1015.05,1016.03,2870.0
2019-05-31 11:10:00,1015.86,1016.24,1014.99,1016.04,4188.0,1015.86,1016.24,1014.99,1016.04,4188.0
2019-05-31 11:15:00,1015.95,1022.45,1015.86,1022.45,2800.0,1015.95,1022.45,1015.86,1022.45,2800.0
2019-05-31 11:20:00,1022.45,1026.63,1022.45,1023.65,3755.0,1022.45,1026.63,1022.45,1023.65,3755.0
2019-05-31 11:25:00,1024.66,1024.98,1022.55,1022.55,2393.0,1024.66,1024.98,1022.55,1022.55,2393.0
2019-05-31 11:30:00,1023.26,1024.93,1020.39,1021.63,3205.0,1023.26,1024.93,1020.39,1021.63,3205.0
2019-05-31 11:35:00,1019.62,1022.12,1019.62,1021.14,1709.0,1019.62,1022.12,1019.62,1021.14,1709.0
2019-05-31 11:40:00,1022.05,1022.36,1019.55,1021.08,1900.0,1022.05,1022.36,1019.55,1021.08,1900.0
2019-05-31 11:45:00,1021.07,1023.63,1020.38,1023.63,2800.0,1021.07,1023.63,1020.38,1023.63,2800.0
2019-05-31 11:50:00,1023.37,1024.03,1021.86,1021.97,3650.0,1023.37,1024.03,1021.86,1021.97,3650.0
2019-05-31 11:55:00,1022.41,1026.28,1022.41,1025.65,2600.0,1022.41,1026.28,1022.41,1025.65,2600.0
2019-05-31 12:00:00,1025.65,1026.65,1024.55,1026.41,1965.0,1025.65,1026.65,1024.55,1026.41,1965.0
2019-05-31 12:05:00,1027.07,1027.08,1025.77,1025.78,1000.0,1027.07,1027.08,1025.77,1025.78,1000.0
2019-05-31 12:10:00,1025.77,1025.77,1023.83,1023.83,500.0,1025.77,1025.77,1023.83,1023.83,500.0
2019-05-31 12:15:00,1024.59,1024.59,1022.97,1023.36,900.0,1024.59,1024.59,1022.97,1023.36,900.0
2019-05-31 12:20:00,1023.66,1023.67,1020.13,1022.0,3100.0,1023.66,1023.67,1020.13,1022.0,3100.0
2019-05-31 12:25:00,1022.28,1023.06,1021.27,1023.06,1500.0,1022.28,1023.06,1021.27,1023.06,1500.0
2019-05-31 12:30:00,1022.83,1025.4,1022.15,1022.66,1900.0,1022.83,1025.4,1022.15,1022.66,1900.0
2019-05-31 12:35:00,1024.26,1025.4,1024.26,1025.16,500.0,1024.26,1025.4,1024.26,1025.16,500.0
2019-05-31 12:40:00,1025.38,1025.56,1024.6,1025.54,1787.0,1025.38,1025.56,1024.6,1025.54,1787.0
2019-05-31 12:45:00,1025.48,1025.49,1024.94,1025.48,600.0,1025.48,1025.49,1024.94,1025.48,600.0
2019-05-31 12:50:00,1025.48,1025.99,1025.48,1025.49,500.0,1025.48,1025.99,1025.48,1025.49,500.0
2019-05-31 12:55:00,1025.34,1025.54,1024.09,1025.54,900.0,1025.34,1025.54,1024.09,1025.54,900.0
2019-05-31 13:00:00,1024.84,1025.98,1024.8,1025.59,1400.0,1024.84,1025.98,1024.8,1025.59,1400.0
2019-05-31 13:05:00,1024.81,1026.11,1024.8,1026.11,1500.0,1024.81,1026.11,1024.8,1026.11,1500.0
2019-05-31 13:10:00,1025.83,1026.45,1025.83,1026.41,1900.0,1025.83,1026.45,1025.83,1026.41,1900.0
2019-05-31 13:15:00,1026.15,1026.76,1025.96,1026.76,1300.0,1026.15,1026.76,1025.96,1026.76,1300.0
2019-05-31 13:20:00,1027.9,1028.34,1027.79,1028.34,310.0,1027.9,1028.34,1027.79,1028.34,310.0
2019-05-31 13:25:00,1028.18,1028.52,1027.61,1028.52,900.0,1028.18,1028.52,1027.61,1028.52,900.0
2019-05-31 13:30:00,1027.74,1028.07,1027.23,1027.47,1000.0,1027.74,1028.07,1027.23,1027.47,1000.0
2019-05-31 13:35:00,1027.42,1027.42,1027.42,1027.42,200.0,1027.42,1027.42,1027.42,1027.42,200.0
2019-05-31 13:40:00,1027.47,1027.47,1027.46,1027.47,100.0,1027.47,1027.47,1027.46,1027.47,100.0
2019-05-31 13:45:00,1027.48,1029.74,1027.48,1029.74,2550.0,1027.48,1029.74,1027.48,1029.74,2550.0
2019-05-31 13:50:00,1029.46,1029.47,1027.71,1027.71,300.0,1029.46,1029.47,1027.71,1027.71,300.0
2019-05-31 13:55:00,1028.54,1028.54,1027.43,1027.43,1100.0,1028.54,1028.54,1027.43,1027.43,1100.0
2019-05-31 14:00:00,1025.4,1025.54,1024.54,1024.88,1625.0,1025.4,1025.54,1024.54,1024.88,1625.0
2019-05-31 14:05:00,1023.88,1025.83,1023.88,1025.83,700.0,1023.88,1025.83,1023.88,1025.83,700.0
2019-05-31 14:10:00,1025.75,1025.88,1025.03,1025.03,800.0,1025.75,1025.88,1025.03,1025.03,800.0
2019-05-31 14:15:00,1024.85,1025.55,1023.97,1024.7,4058.0,1024.85,1025.55,1023.97,1024.7,4058.0
2019-05-31 14:20:00,1024.62,1025.32,1024.24,1025.32,760.0,1024.62,1025.32,1024.24,1025.32,760.0
2019-05-31 14:25:00,1025.34,1026.23,1025.34,1025.38,1800.0,1025.34,1026.23,1025.34,1025.38,1800.0
2019-05-31 14:30:00,1025.79,1025.84,1025.42,1025.71,2111.0,1025.79,1025.84,1025.42,1025.71,2111.0
2019-05-31 14:35:00,1025.08,1025.36,1024.16,1024.16,1800.0,1025.08,1025.36,1024.16,1024.16,1800.0
2019-05-31 14:40:00,1024.42,1025.46,1023.15,1025.46,7811.0,1024.42,1025.46,1023.15,1025.46,7811.0
2019-05-31 14:45:00,1025.2,1026.96,1025.2,1026.96,1400.0,1025.2,1026.96,1025.2,1026.96,1400.0
2019-05-31 14:50:00,1026.93,1029.29,1026.93,1027.89,2000.0,1026.93,1029.29,1026.93,1027.89,2000.0
2019-05-31 14:55:00,1028.89,1028.89,1026.33,1026.8,1500.0,1028.89,1028.89,1026.33,1026.8,1500.0
2019-05-31 15:00:00,1026.42,1026.73,1024.53,1025.16,1700.0,1026.42,1026.73,1024.53,1025.16,1700.0
2019-05-31 15:05:00,1024.79,1025.41,1024.09,1024.9,4204.0,1024.79,1025.41,1024.09,1024.9,4204.0
2019-05-31 15:10:00,1024.39,1025.37,1023.93,1024.71,2700.0,1024.39,1025.37,1023.93,1024.71,2700.0
2019-05-31 15:15:00,1025.0,1025.65,1024.56,1025.64,2524.0,1025.0,1025.65,1024.56,1025.64,2524.0
2019-05-31 15:20:00,1026.15,1026.85,1024.59,1025.44,3500.0,1026.15,1026.85,1024.59,1025.44,3500.0
2019-05-31 15:25:00,1025.58,1026.53,1025.26,1026.48,1700.0,1025.58,1026.53,1025.26,1026.48,1700.0
2019-05-31 15:30:00,1026.93,1027.04,1025.58,1026.53,3920.0,1026.93,1027.04,1025.58,1026.53,3920.0
2019-05-31 15:35:00,1026.03,1026.16,1024.94,1025.59,2804.0,1026.03,1026.16,1024.94,1025.59,2804.0
2019-05-31 15:40:00,1025.59,1026.14,1025.15,1025.75,4200.0,1025.59,1026.14,1025.15,1025.75,4200.0
2019-05-31 15:45:00,1025.51,1026.76,1025.51,1026.76,3089.0,1025.51,1026.76,1025.51,1026.76,3089.0
2019-05-31 15:50:00,1026.78,1027.11,1026.3,1026.8,4701.0,1026.78,1027.11,1026.3,1026.8,4701.0
2019-05-31 15:55:00,1026.53,1026.98,1025.47,1026.98,13615.0,1026.53,1026.98,1025.47,1026.98,13615.0
2019-06-03 09:30:00,1027.12,1030.99,1027.12,1030.89,3376.0,1027.12,1030.99,1027.12,1030.89,3376.0
2019-06-03 09:35:00,1030.38,1038.33,1030.38,1038.33,3350.0,1030.38,1038.33,1030.38,1038.33,3350.0
2019-06-03 09:40:00,1034.36,1039.88,1034.35,1039.07,3591.0,1034.36,1039.88,1034.35,1039.07,3591.0
2019-06-03 09:45:00,1038.31,1038.88,1035.56,1037.45,3062.0,1038.31,1038.88,1035.56,1037.45,3062.0
2019-06-03 09:50:00,1036.64,1037.94,1036.64,1037.07,500.0,1036.64,1037.94,1036.64,1037.07,500.0
2019-06-03 09:55:00,1036.14,1037.38,1033.77,1035.23,2255.0,1036.14,1037.38,1033.77,1035.23,2255.0
2019-06-03 10:00:00,1034.5,1038.23,1034.5,1038.23,3005.0,1034.5,1038.23,1034.5,1038.23,3005.0
2019-06-03 10:05:00,1036.9,1037.63,1036.29,1037.03,2622.0,1036.9,1037.63,1036.29,1037.03,2622.0
2019-06-03 10:10:00,1037.84,1039.84,1037.83,1039.84,1500.0,1037.84,1039.84,1037.83,1039.84,1500.0
2019-06-03 10:15:00,1039.65,1043.89,1039.65,1043.86,3222.0,1039.65,1043.89,1039.65,1043.86,3222.0
2019-06-03 10:20:00,1042.45,1044.22,1041.61,1042.06,3342.0,1042.45,1044.22,1041.61,1042.06,3342.0
2019-06-03 10:25:00,1042.84,1045.5,1042.83,1044.32,1800.0,1042.84,1045.5,1042.83,1044.32,1800.0
2019-06-03 10:30:00,1046.5,1048.99,1046.5,1047.36,3120.0,1046.5,1048.99,1046.5,1047.36,3120.0
2019-06-03 10:35:00,1047.35,1047.57,1044.85,1047.52,2915.0,1047.35,1047.57,1044.85,1047.52,2915.0
2019-06-03 10:40:00,1048.25,1048.76,1047.61,1048.4,2327.0,1048.25,1048.76,1047.61,1048.4,2327.0
2019-06-03 10:45:00,1048.3,1048.96,1047.71,1047.71,1400.0,1048.3,1048.96,1047.71,1047.71,1400.0
2019-06-03 10:50:00,1048.96,1049.7,1048.23,1049.7,2000.0,1048.96,1049.7,1048.23,1049.7,2000.0
2019-06-03 10:55:00,1048.39,1049.7,1048.39,1049.69,1035.0,1048.39,1049.7,1048.39,1049.69,1035.0
2019-06-03 11:00:00,1050.44,1050.45,1047.72,1048.32,2509.0,1050.44,1050.45,1047.72,1048.32,2509.0
2019-06-03 11:05:00,1047.67,1048.71,1045.71,1048.7,2509.0,1047.67,1048.71,1045.71,1048.7,2509.0
2019-06-03 11:10:00,1048.74,1049.74,1047.25,1047.34,2207.0,1048.74,1049.74,1047.25,1047.34,2207.0
2019-06-03 11:15:00,1047.34,1047.34,1045.56,1045.76,700.0,1047.34,1047.34,1045.56,1045.76,700.0
2019-06-03 11:20:00,1044.7,1046.97,1044.7,1046.23,1221.0,1044.7,1046.97,1044.7,1046.23,1221.0
2019-06-03 11:25:00,1046.96,1048.57,1046.56,1048.56,1529.0,1046.96,1048.57,1046.56,1048.56,1529.0
2019-06-03 11:30:00,1048.53,1048.53,1047.76,1048.22,700.0,1048.53,1048.53,1047.76,1048.22,700.0
2019-06-03 11:35:00,1048.89,1049.44,1048.41,1048.42,900.0,1048.89,1049.44,1048.41,1048.42,900.0
2019-06-03 11:40:00,1049.39,1049.88,1047.55,1047.55,3300.0,1049.39,1049.88,1047.55,1047.55,3300.0
2019-06-03 11:45:00,1047.62,1047.62,1044.41,1044.42,1100.0,1047.62,1047.62,1044.41,1044.42,1100.0
2019-06-03 11:50:00,1044.66,1044.8,1044.5,1044.5,1100.0,1044.66,1044.8,1044.5,1044.5,1100.0
2019-06-03 11:55:00,1043.91,1043.91,1042.32,1042.56,1611.0,1043.91,1043.91,1042.32,1042.56,1611.0
2019-06-03 12:00:00,1042.61,1043.81,1042.61,1043.81,400.0,1042.61,1043.81,1042.61,1043.81,400.0
2019-06-03 12:05:00,1042.92,1043.12,1042.6,1042.98,1000.0,1042.92,1043.12,1042.6,1042.98,1000.0
2019-06-03 12:10:00,1043.7,1043.7,1042.43,1042.65,1200.0,1043.7,1043.7,1042.43,1042.65,1200.0
2019-06-03 12:15:00,1043.22,1043.22,1043.17,1043.17,200.0,1043.22,1043.22,1043.17,1043.17,200.0
2019-06-03 12:20:00,1043.27,1043.47,1041.84,1042.23,1268.0,1043.27,1043.47,1041.84,1042.23,1268.0
2019-06-03 12:25:00,1041.59,1043.08,1041.59,1042.21,1400.0,1041.59,1043.08,1041.59,1042.21,1400.0
2019-06-03 12:30:00,1042.14,1042.2,1040.88,1040.99,1800.0,1042.14,1042.2,1040.88,1040.99,1800.0
2019-06-03 12:35:00,1040.65,1041.53,1040.65,1041.53,1664.0,1040.65,1041.53,1040.65,1041.53,1664.0
2019-06-03 12:40:00,1041.71,1041.71,1040.55,1040.56,1300.0,1041.71,1041.71,1040.55,1040.56,1300.0
2019-06-03 12:45:00,1041.16,1042.67,1041.16,1042.67,2014.0,1041.16,1042.67,1041.16,1042.67,2014.0
2019-06-03 12:50:00,1042.27,1042.27,1041.53,1042.19,1200.0,1042.27,1042.27,1041.53,1042.19,1200.0
2019-06-03 12:55:00,1042.78,1043.12,1042.52,1042.95,1701.0,1042.78,1043.12,1042.52,1042.95,1701.0
2019-06-03 13:00:00,1042.11,1042.11,1040.73,1041.07,1900.0,1042.11,1042.11,1040.73,1041.07,1900.0
2019-06-03 13:05:00,1040.99,1041.26,1039.56,1041.26,1453.0,1040.99,1041.26,1039.56,1041.26,1453.0
2019-06-03 13:10:00,1041.26,1041.72,1040.1,1040.69,1667.0,1041.26,1041.72,1040.1,1040.69,1667.0
2019-06-03 13:15:00,1041.69,1042.44,1041.46,1041.93,2900.0,1041.69,1042.44,1041.46,1041.93,2900.0
2019-06-03 13:20:00,1042.12,1042.32,1041.17,1041.21,4701.0,1042.12,1042.32,1041.17,1041.21,4701.0
2019-06-03 13:25:00,1041.72,1044.47,1041.72,1042.93,2580.0,1041.72,1044.47,1041.72,1042.93,2580.0
2019-06-03 13:30:00,1043.37,1043.37,1040.62,1040.69,3385.0,1043.37,1043.37,1040.62,1040.69,3385.0
2019-06-03 13:35:00,1040.42,1041.4,1040.17,1041.29,4218.0,1040.42,1041.4,1040.17,1041.29,4218.0
2019-06-03 13:40:00,1041.0,1042.72,1040.99,1042.72,1700.0,1041.0,1042.72,1040.99,1042.72,1700.0
2019-06-03 13:45:00,1042.99,1042.99,1041.29,1041.3,1300.0,1042.99,1042.99,1041.29,1041.3,1300.0
2019-06-03 13:50:00,1041.53,1042.14,1041.32,1041.33,400.0,1041.53,1042.14,1041.32,1041.33,400.0
2019-06-03 13:55:00,1040.58,1041.97,1040.58,1041.07,1500.0,1040.58,1041.97,1040.58,1041.07,1500.0
2019-06-03 14:00:00,1041.03,1042.01,1040.47,1042.01,1200.0,1041.03,1042.01,1040.47,1042.01,1200.0
2019-06-03 14:05:00,1041.7,1041.7,1041.7,1041.7,100.0,1041.7,1041.7,1041.7,1041.7,100.0
2019-06-03 14:10:00,1042.11,1042.11,1040.38,1040.96,1300.0,1042.11,1042.11,1040.38,1040.96,1300.0
2019-06-03 14:15:00,1040.49,1040.49,1039.04,1039.06,1000.0,1040.49,1040.49,1039.04,1039.06,1000.0
2019-06-03 14:20:00,1039.71,1040.16,1039.04,1039.79,1200.0,1039.71,1040.16,1039.04,1039.79,1200.0
2019-06-03 14:25:00,1039.79,1040.85,1038.94,1038.95,2000.0,1039.79,1040.85,1038.94,1038.95,2000.0
2019-06-03 14:30:00,1039.8,1040.87,1039.67,1039.83,900.0,1039.8,1040.87,1039.67,1039.83,900.0
2019-06-03 14:35:00,1039.27,1040.29,1038.77,1040.18,1825.0,1039.27,1040.29,1038.77,1040.18,1825.0
2019-06-03 14:40:00,1040.18,1040.34,1039.42,1040.34,1100.0,1040.18,1040.34,1039.42,1040.34,1100.0
2019-06-03 14:45:00,1040.03,1040.1,1039.31,1039.81,1849.0,1040.03,1040.1,1039.31,1039.81,1849.0
2019-06-03 14:50:00,1040.2,1040.2,1038.6,1039.07,2100.0,1040.2,1040.2,1038.6,1039.07,2100.0
2019-06-03 14:55:00,1039.16,1039.27,1038.56,1039.27,2196.0,1039.16,1039.27,1038.56,1039.27,2196.0
2019-06-03 15:00:00,1039.41,1039.95,1037.15,1037.15,2966.0,1039.41,1039.95,1037.15,1037.15,2966.0
2019-06-03 15:05:00,1036.44,1037.06,1036.24,1036.24,1000.0,1036.44,1037.06,1036.24,1036.24,1000.0
2019-06-03 15:10:00,1035.81,1035.89,1035.23,1035.7,1105.0,1035.81,1035.89,1035.23,1035.7,1105.0
2019-06-03 15:15:00,1036.25,1036.84,1034.2,1034.2,1727.0,1036.25,1036.84,1034.2,1034.2,1727.0
2019-06-03 15:20:00,1034.39,1035.44,1034.29,1034.83,2061.0,1034.39,1035.44,1034.29,1034.83,2061.0
2019-06-03 15:25:00,1034.28,1034.77,1032.98,1033.35,1700.0,1034.28,1034.77,1032.98,1033.35,1700.0
2019-06-03 15:30:00,1033.19,1033.23,1032.26,1033.23,2300.0,1033.19,1033.23,1032.26,1033.23,2300.0
2019-06-03 15:35:00,1033.25,1034.72,1032.95,1033.84,1700.0,1033.25,1034.72,1032.95,1033.84,1700.0
2019-06-03 15:40:00,1033.36,1034.9,1033.36,1034.71,1600.0,1033.36,1034.9,1033.36,1034.71,1600.0
2019-06-03 15:45:00,1034.17,1035.33,1033.15,1033.87,3598.0,1034.17,1035.33,1033.15,1033.87,3598.0
2019-06-03 15:50:00,1033.59,1034.8,1033.34,1033.89,5677.0,1033.59,1034.8,1033.34,1033.89,5677.0
2019-06-03 15:55:00,1034.49,1036.25,1033.89,1036.25,10525.0,1034.49,1036.25,1033.89,1036.25,10525.0
2019-06-04 09:30:00,1044.31,1049.99,1044.31,1045.9,2833.0,1044.31,1049.99,1044.31,1045.9,2833.0
2019-06-04 09:35:00,1046.09,1047.64,1043.38,1047.64,2407.0,1046.09,1047.64,1043.38,1047.64,2407.0
2019-06-04 09:40:00,1047.79,1048.45,1042.85,1042.85,2200.0,1047.79,1048.45,1042.85,1042.85,2200.0
2019-06-04 09:45:00,1042.8,1042.8,1040.55,1040.55,2000.0,1042.8,1042.8,1040.55,1040.55,2000.0
2019-06-04 09:50:00,1037.08,1039.44,1037.08,1039.44,1700.0,1037.08,1039.44,1037.08,1039.44,1700.0
2019-06-04 09:55:00,1041.4,1042.16,1039.27,1039.27,1400.0,1041.4,1042.16,1039.27,1039.27,1400.0
2019-06-04 10:00:00,1041.02,1041.02,1038.59,1038.6,2692.0,1041.02,1041.02,1038.59,1038.6,2692.0
2019-06-04 10:05:00,1038.0,1038.69,1037.31,1038.69,1500.0,1038.0,1038.69,1037.31,1038.69,1500.0
2019-06-04 10:10:00,1039.04,1039.08,1037.73,1039.08,1700.0,1039.04,1039.08,1037.73,1039.08,1700.0
2019-06-04 10:15:00,1039.5,1041.32,1039.43,1040.04,2692.0,1039.5,1041.32,1039.43,1040.04,2692.0
2019-06-04 10:20:00,1040.92,1041.57,1040.06,1040.84,3619.0,1040.92,1041.57,1040.06,1040.84,3619.0
2019-06-04 10:25:00,1041.42,1045.38,1040.91,1042.68,7793.0,1041.42,1045.38,1040.91,1042.68,7793.0
2019-06-04 10:30:00,1043.16,1043.17,1042.0,1042.0,1007.0,1043.16,1043.17,1042.0,1042.0,1007.0
2019-06-04 10:35:00,1041.32,1041.32,1040.27,1040.58,2600.0,1041.32,1041.32,1040.27,1040.58,2600.0
2019-06-04 10:40:00,1039.56,1039.57,1037.68,1038.22,2600.0,1039.56,1039.57,1037.68,1038.22,2600.0
2019-06-04 10:45:00,1037.08,1037.9,1036.0,1036.02,2550.0,1037.08,1037.9,1036.0,1036.02,2550.0
2019-06-04 10:50:00,1036.85,1036.85,1032.96,1033.42,3043.0,1036.85,1036.85,1032.96,1033.42,3043.0
2019-06-04 10:55:00,1034.23,1034.36,1032.3,1032.41,1900.0,1034.23,1034.36,1032.3,1032.41,1900.0
2019-06-04 11:00:00,1032.22,1039.01,1032.21,1038.29,1898.0,1032.22,1039.01,1032.21,1038.29,1898.0
2019-06-04 11:05:00,1038.11,1038.26,1036.28,1036.28,1200.0,1038.11,1038.26,1036.28,1036.28,1200.0
2019-06-04 11:10:00,1036.81,1036.81,1034.7,1035.21,1166.0,1036.81,1036.81,1034.7,1035.21,1166.0
2019-06-04 11:15:00,1034.66,1035.15,1033.01,1033.02,2641.0,1034.66,1035.15,1033.01,1033.02,2641.0
2019-06-04 11:20:00,1033.27,1033.44,1032.51,1033.14,1201.0,1033.27,1033.44,1032.51,1033.14,1201.0
2019-06-04 11:25:00,1032.03,1032.84,1031.56,1031.57,1300.0,1032.03,1032.84,1031.56,1031.57,1300.0
2019-06-04 11:30:00,1032.12,1033.2,1032.11,1033.19,1105.0,1032.12,1033.2,1032.11,1033.19,1105.0
2019-06-04 11:35:00,1032.73,1034.02,1031.39,1034.02,3396.0,1032.73,1034.02,1031.39,1034.02,3396.0
2019-06-04 11:40:00,1034.4,1035.92,1034.07,1035.54,3312.0,1034.4,1035.92,1034.07,1035.54,3312.0
2019-06-04 11:45:00,1034.81,1034.81,1033.77,1034.43,1505.0,1034.81,1034.81,1033.77,1034.43,1505.0
2019-06-04 11:50:00,1033.86,1034.98,1033.85,1034.98,1350.0,1033.86,1034.98,1033.85,1034.98,1350.0
2019-06-04 11:55:00,1036.49,1037.0,1036.1,1036.11,800.0,1036.49,1037.0,1036.1,1036.11,800.0
2019-06-04 12:00:00,1036.32,1036.32,1036.22,1036.22,400.0,1036.32,1036.32,1036.22,1036.22,400.0
2019-06-04 12:05:00,1036.47,1037.9,1036.46,1037.19,1683.0,1036.47,1037.9,1036.46,1037.19,1683.0
2019-06-04 12:10:00,1037.19,1037.67,1036.89,1037.67,1400.0,1037.19,1037.67,1036.89,1037.67,1400.0
2019-06-04 12:15:00,1038.27,1038.89,1037.67,1037.67,1700.0,1038.27,1038.89,1037.67,1037.67,1700.0
2019-06-04 12:20:00,1038.93,1039.75,1038.47,1039.75,2300.0,1038.93,1039.75,1038.47,1039.75,2300.0
2019-06-04 12:25:00,1039.26,1039.5,1037.92,1037.93,2216.0,1039.26,1039.5,1037.92,1037.93,2216.0
2019-06-04 12:30:00,1038.16,1038.36,1036.3,1036.76,2348.0,1038.16,1038.36,1036.3,1036.76,2348.0
2019-06-04 12:35:00,1036.38,1036.57,1035.51,1035.63,900.0,1036.38,1036.57,1035.51,1035.63,900.0
2019-06-04 12:40:00,1036.71,1036.73,1036.71,1036.73,700.0,1036.71,1036.73,1036.71,1036.73,700.0
2019-06-04 12:45:00,1036.15,1036.8,1035.73,1036.8,400.0,1036.15,1036.8,1035.73,1036.8,400.0
2019-06-04 12:50:00,1036.23,1038.13,1036.23,1038.13,1600.0,1036.23,1038.13,1036.23,1038.13,1600.0
2019-06-04 12:55:00,1037.62,1037.62,1036.07,1036.09,1300.0,1037.62,1037.62,1036.07,1036.09,1300.0
2019-06-04 13:00:00,1036.15,1036.87,1036.1,1036.87,2400.0,1036.15,1036.87,1036.1,1036.87,2400.0
2019-06-04 13:05:00,1036.39,1036.69,1035.53,1035.54,500.0,1036.39,1036.69,1035.53,1035.54,500.0
2019-06-04 13:10:00,1035.47,1036.24,1034.6,1036.03,2356.0,1035.47,1036.24,1034.6,1036.03,2356.0
2019-06-04 13:15:00,1036.22,1036.97,1036.22,1036.5,400.0,1036.22,1036.97,1036.22,1036.5,400.0
2019-06-04 13:20:00,1035.9,1035.92,1034.96,1035.32,700.0,1035.9,1035.92,1034.96,1035.32,700.0
2019-06-04 13:25:00,1034.87,1035.41,1034.76,1035.4,1254.0,1034.87,1035.41,1034.76,1035.4,1254.0
2019-06-04 13:30:00,1035.65,1037.54,1035.65,1037.07,638.0,1035.65,1037.54,1035.65,1037.07,638.0
2019-06-04 13:35:00,1036.74,1037.12,1035.77,1036.25,1200.0,1036.74,1037.12,1035.77,1036.25,1200.0
2019-06-04 13:40:00,1036.48,1036.66,1035.79,1036.16,1187.0,1036.48,1036.66,1035.79,1036.16,1187.0
2019-06-04 13:45:00,1036.75,1036.76,1035.19,1036.01,2600.0,1036.75,1036.76,1035.19,1036.01,2600.0
2019-06-04 13:50:00,1036.39,1036.39,1034.94,1035.34,2167.0,1036.39,1036.39,1034.94,1035.34,2167.0
2019-06-04 13:55:00,1035.6,1035.6,1035.17,1035.42,500.0,1035.6,1035.6,1035.17,1035.42,500.0
2019-06-04 14:00:00,1036.35,1036.35,1034.39,1034.45,2880.0,1036.35,1036.35,1034.39,1034.45,2880.0
2019-06-04 14:05:00,1034.45,1034.81,1033.67,1034.8,1341.0,1034.45,1034.81,1033.67,1034.8,1341.0
2019-06-04 14:10:00,1034.8,1035.16,1034.8,1035.0,910.0,1034.8,1035.16,1034.8,1035.0,910.0
2019-06-04 14:15:00,1034.62,1034.66,1033.8,1034.27,977.0,1034.62,1034.66,1033.8,1034.27,977.0
2019-06-04 14:20:00,1033.79,1033.79,1033.43,1033.78,666.0,1033.79,1033.79,1033.43,1033.78,666.0
2019-06-04 14:25:00,1033.84,1033.84,1032.75,1033.41,506.0,1033.84,1033.84,1032.75,1033.41,506.0
2019-06-04 14:30:00,1033.65,1033.93,1033.5,1033.93,800.0,1033.65,1033.93,1033.5,1033.93,800.0
2019-06-04 14:35:00,1033.72,1033.9,1033.52,1033.52,500.0,1033.72,1033.9,1033.52,1033.52,500.0
2019-06-04 14:40:00,1033.75,1033.75,1033.07,1033.07,2143.0,1033.75,1033.75,1033.07,1033.07,2143.0
2019-06-04 14:45:00,1033.39,1033.7,1032.17,1032.17,2333.0,1033.39,1033.7,1032.17,1032.17,2333.0
2019-06-04 14:50:00,1032.56,1033.39,1032.0,1032.67,2302.0,1032.56,1033.39,1032.0,1032.67,2302.0
2019-06-04 14:55:00,1031.81,1032.12,1031.61,1032.09,700.0,1031.81,1032.12,1031.61,1032.09,700.0
2019-06-04 15:00:00,1032.13,1032.94,1031.5,1032.93,1121.0,1032.13,1032.94,1031.5,1032.93,1121.0
2019-06-04 15:05:00,1033.08,1033.71,1032.94,1033.35,1400.0,1033.08,1033.71,1032.94,1033.35,1400.0
2019-06-04 15:10:00,1034.02,1034.78,1034.02,1034.78,700.0,1034.02,1034.78,1034.02,1034.78,700.0
2019-06-04 15:15:00,1034.79,1035.76,1034.79,1035.76,1100.0,1034.79,1035.76,1034.79,1035.76,1100.0
2019-06-04 15:20:00,1035.76,1036.1,1035.75,1036.0,900.0,1035.76,1036.1,1035.75,1036.0,900.0
2019-06-04 15:25:00,1036.43,1037.38,1036.43,1036.72,2119.0,1036.43,1037.38,1036.43,1036.72,2119.0
2019-06-04 15:30:00,1036.75,1036.75,1036.29,1036.52,1100.0,1036.75,1036.75,1036.29,1036.52,1100.0
2019-06-04 15:35:00,1036.52,1036.52,1035.39,1035.62,1200.0,1036.52,1036.52,1035.39,1035.62,1200.0
2019-06-04 15:40:00,1035.23,1035.23,1034.5,1034.9,2370.0,1035.23,1035.23,1034.5,1034.9,2370.0
2019-06-04 15:45:00,1034.57,1035.96,1034.52,1034.86,2806.0,1034.57,1035.96,1034.52,1034.86,2806.0
2019-06-04 15:50:00,1035.27,1036.24,1034.67,1035.51,5346.0,1035.27,1036.24,1034.67,1035.51,5346.0
2019-06-04 15:55:00,1035.91,1036.96,1035.41,1036.06,6137.0,1035.91,1036.96,1035.41,1036.06,6137.0
2019-06-05 09:30:00,1045.1,1047.8,1041.94,1047.8,3612.0,1045.1,1047.8,1041.94,1047.8,3612.0
2019-06-05 09:35:00,1047.63,1049.44,1046.18,1048.6,3263.0,1047.63,1049.44,1046.18,1048.6,3263.0
2019-06-05 09:40:00,1048.61,1052.49,1047.27,1051.28,5850.0,1048.61,1052.49,1047.27,1051.28,5850.0
2019-06-05 09:45:00,1051.38,1051.99,1046.42,1050.24,3300.0,1051.38,1051.99,1046.42,1050.24,3300.0
2019-06-05 09:50:00,1049.85,1053.9,1049.85,1052.46,3201.0,1049.85,1053.9,1049.85,1052.46,3201.0
2019-06-05 09:55:00,1053.66,1054.4,1050.37,1051.96,1500.0,1053.66,1054.4,1050.37,1051.96,1500.0
2019-06-05 10:00:00,1053.23,1053.95,1050.26,1051.13,1300.0,1053.23,1053.95,1050.26,1051.13,1300.0
2019-06-05 10:05:00,1050.94,1051.6,1049.51,1049.94,600.0,1050.94,1051.6,1049.51,1049.94,600.0
2019-06-05 10:10:00,1051.79,1052.58,1049.5,1049.71,1863.0,1051.79,1052.58,1049.5,1049.71,1863.0
2019-06-05 10:15:00,1048.74,1053.09,1047.12,1052.98,3900.0,1048.74,1053.09,1047.12,1052.98,3900.0
2019-06-05 10:20:00,1053.93,1058.48,1053.67,1058.48,2871.0,1053.93,1058.48,1053.67,1058.48,2871.0
2019-06-05 10:25:00,1058.97,1058.98,1055.43,1055.71,5260.0,1058.97,1058.98,1055.43,1055.71,5260.0
2019-06-05 10:30:00,1055.1,1055.61,1052.37,1054.39,5845.0,1055.1,1055.61,1052.37,1054.39,5845.0
2019-06-05 10:35:00,1055.0,1056.2,1053.68,1054.67,4950.0,1055.0,1056.2,1053.68,1054.67,4950.0
2019-06-05 10:40:00,1055.33,1057.26,1055.33,1057.26,700.0,1055.33,1057.26,1055.33,1057.26,700.0
2019-06-05 10:45:00,1056.55,1057.32,1056.31,1057.31,800.0,1056.55,1057.32,1056.31,1057.31,800.0
2019-06-05 10:50:00,1057.77,1057.77,1055.72,1057.36,1000.0,1057.77,1057.77,1055.72,1057.36,1000.0
2019-06-05 10:55:00,1056.88,1058.23,1056.88,1058.0,1786.0,1056.88,1058.23,1056.88,1058.0,1786.0
2019-06-05 11:00:00,1058.88,1059.0,1057.92,1058.51,700.0,1058.88,1059.0,1057.92,1058.51,700.0
2019-06-05 11:05:00,1058.51,1058.51,1057.11,1057.11,1000.0,1058.51,1058.51,1057.11,1057.11,1000.0
2019-06-05 11:10:00,1056.74,1059.04,1056.7,1057.44,1200.0,1056.74,1059.04,1056.7,1057.44,1200.0
2019-06-05 11:15:00,1058.74,1058.74,1057.29,1057.29,300.0,1058.74,1058.74,1057.29,1057.29,300.0
2019-06-05 11:20:00,1058.41,1059.83,1058.12,1059.83,802.0,1058.41,1059.83,1058.12,1059.83,802.0
2019-06-05 11:25:00,1059.34,1062.0,1059.34,1061.8,2223.0,1059.34,1062.0,1059.34,1061.8,2223.0
2019-06-05 11:30:00,1061.5,1062.17,1061.14,1062.17,1350.0,1061.5,1062.17,1061.14,1062.17,1350.0
2019-06-05 11:35:00,1062.34,1063.34,1062.34,1063.3,1600.0,1062.34,1063.34,1062.34,1063.3,1600.0
2019-06-05 11:40:00,1063.94,1063.94,1062.3,1062.39,1241.0,1063.94,1063.94,1062.3,1062.39,1241.0
2019-06-05 11:45:00,1062.62,1063.63,1062.39,1062.39,1350.0,1062.62,1063.63,1062.39,1062.39,1350.0
2019-06-05 11:50:00,1062.42,1062.69,1062.4,1062.68,440.0,1062.42,1062.69,1062.4,1062.68,440.0
2019-06-05 11:55:00,1062.56,1062.57,1061.93,1062.51,300.0,1062.56,1062.57,1061.93,1062.51,300.0
2019-06-05 12:00:00,1062.41,1062.98,1062.33,1062.98,400.0,1062.41,1062.98,1062.33,1062.98,400.0
2019-06-05 12:05:00,1063.01,1063.24,1062.38,1063.24,800.0,1063.01,1063.24,1062.38,1063.24,800.0
2019-06-05 12:10:00,1063.03,1063.26,1063.03,1063.04,354.0,1063.03,1063.26,1063.03,1063.04,354.0
2019-06-05 12:15:00,1062.58,1063.06,1062.29,1063.05,700.0,1062.58,1063.06,1062.29,1063.05,700.0
2019-06-05 12:20:00,1063.5,1063.65,1063.5,1063.65,300.0,1063.5,1063.65,1063.5,1063.65,300.0
2019-06-05 12:25:00,1064.08,1064.77,1063.99,1063.99,1000.0,1064.08,1064.77,1063.99,1063.99,1000.0
2019-06-05 12:30:00,1063.57,1063.57,1062.77,1063.55,963.0,1063.57,1063.57,1062.77,1063.55,963.0
2019-06-05 12:35:00,1063.2,1064.69,1062.9,1062.96,1094.0,1063.2,1064.69,1062.9,1062.96,1094.0
2019-06-05 12:40:00,1063.86,1063.86,1063.86,1063.86,100.0,1063.86,1063.86,1063.86,1063.86,100.0
2019-06-05 12:45:00,1064.81,1064.81,1063.34,1063.5,1016.0,1064.81,1064.81,1063.34,1063.5,1016.0
2019-06-05 12:50:00,1064.09,1064.09,1063.92,1063.93,208.0,1064.09,1064.09,1063.92,1063.93,208.0
2019-06-05 12:55:00,1063.99,1064.23,1063.68,1063.8,632.0,1063.99,1064.23,1063.68,1063.8,632.0
2019-06-05 13:00:00,1064.22,1066.23,1064.22,1064.95,1760.0,1064.22,1066.23,1064.22,1064.95,1760.0
2019-06-05 13:05:00,1065.29,1065.42,1065.27,1065.36,400.0,1065.29,1065.42,1065.27,1065.36,400.0
2019-06-05 13:10:00,1065.4,1066.23,1065.4,1065.88,800.0,1065.4,1066.23,1065.4,1065.88,800.0
2019-06-05 13:15:00,1067.31,1067.86,1066.5,1067.86,670.0,1067.31,1067.86,1066.5,1067.86,670.0
2019-06-05 13:20:00,1068.03,1068.27,1068.02,1068.27,222.0,1068.03,1068.27,1068.02,1068.27,222.0
2019-06-05 13:25:00,1068.21,1068.42,1067.04,1067.05,2398.0,1068.21,1068.42,1067.04,1067.05,2398.0
2019-06-05 13:30:00,1068.51,1068.61,1067.77,1068.61,400.0,1068.51,1068.61,1067.77,1068.61,400.0
2019-06-05 13:35:00,1068.54,1068.84,1067.21,1067.21,1200.0,1068.54,1068.84,1067.21,1067.21,1200.0
2019-06-05 13:40:00,1067.74,1067.74,1067.24,1067.24,200.0,1067.74,1067.74,1067.24,1067.24,200.0
2019-06-05 13:45:00,1067.81,1068.4,1067.32,1068.4,500.0,1067.81,1068.4,1067.32,1068.4,500.0
2019-06-05 13:50:00,1068.11,1068.73,1067.67,1068.73,573.0,1068.11,1068.73,1067.67,1068.73,573.0
2019-06-05 13:55:00,1068.22,1068.65,1067.91,1067.94,705.0,1068.22,1068.65,1067.91,1067.94,705.0
2019-06-05 14:00:00,1067.66,1067.98,1067.0,1067.0,1110.0,1067.66,1067.98,1067.0,1067.0,1110.0
2019-06-05 14:05:00,1066.8,1067.6,1066.72,1067.38,1000.0,1066.8,1067.6,1066.72,1067.38,1000.0
2019-06-05 14:10:00,1067.75,1068.0,1067.75,1068.0,410.0,1067.75,1068.0,1067.75,1068.0,410.0
2019-06-05 14:15:00,1067.37,1067.48,1067.37,1067.48,421.0,1067.37,1067.48,1067.37,1067.48,421.0
2019-06-05 14:20:00,1067.12,1067.4,1067.12,1067.4,254.0,1067.12,1067.4,1067.12,1067.4,254.0
2019-06-05 14:25:00,1067.43,1067.59,1066.59,1067.13,900.0,1067.43,1067.59,1066.59,1067.13,900.0
2019-06-05 14:30:00,1067.42,1067.97,1067.42,1067.97,850.0,1067.42,1067.97,1067.42,1067.97,850.0
2019-06-05 14:35:00,1068.01,1068.02,1067.5,1068.02,400.0,1068.01,1068.02,1067.5,1068.02,400.0
2019-06-05 14:40:00,1066.87,1067.33,1066.5,1066.5,1400.0,1066.87,1067.33,1066.5,1066.5,1400.0
2019-06-05 14:45:00,1066.5,1066.72,1066.5,1066.72,200.0,1066.5,1066.72,1066.5,1066.72,200.0
2019-06-05 14:50:00,1066.9,1066.9,1066.35,1066.68,600.0,1066.9,1066.9,1066.35,1066.68,600.0
2019-06-05 14:55:00,1066.58,1066.86,1064.68,1065.05,2806.0,1066.58,1066.86,1064.68,1065.05,2806.0
2019-06-05 15:00:00,1065.85,1065.85,1064.93,1065.22,802.0,1065.85,1065.85,1064.93,1065.22,802.0
2019-06-05 15:05:00,1065.32,1065.32,1064.39,1064.97,700.0,1065.32,1065.32,1064.39,1064.97,700.0
2019-06-05 15:10:00,1064.96,1065.2,1064.07,1064.86,1090.0,1064.96,1065.2,1064.07,1064.86,1090.0
2019-06-05 15:15:00,1064.73,1065.83,1064.73,1065.6,747.0,1064.73,1065.83,1064.73,1065.6,747.0
2019-06-05 15:20:00,1066.32,1066.32,1064.63,1064.64,1200.0,1066.32,1066.32,1064.63,1064.64,1200.0
2019-06-05 15:25:00,1064.5,1065.03,1063.75,1064.66,1200.0,1064.5,1065.03,1063.75,1064.66,1200.0
2019-06-05 15:30:00,1064.52,1064.87,1063.5,1063.73,2700.0,1064.52,1064.87,1063.5,1063.73,2700.0
2019-06-05 15:35:00,1063.87,1064.9,1063.73,1064.62,1900.0,1063.87,1064.9,1063.73,1064.62,1900.0
2019-06-05 15:40:00,1065.18,1066.29,1064.63,1066.29,1400.0,1065.18,1066.29,1064.63,1066.29,1400.0
2019-06-05 15:45:00,1066.58,1066.88,1065.88,1066.13,1405.0,1066.58,1066.88,1065.88,1066.13,1405.0
2019-06-05 15:50:00,1066.05,1067.08,1065.56,1067.07,2500.0,1066.05,1067.08,1065.56,1067.07,2500.0
2019-06-05 15:55:00,1066.85,1069.04,1066.74,1068.85,12487.0,1066.85,1069.04,1066.74,1068.85,12487.0
2019-06-06 09:30:00,1074.1,1074.79,1070.08,1071.56,4478.0,1074.1,1074.79,1070.08,1071.56,4478.0
2019-06-06 09:35:00,1071.91,1075.74,1071.91,1074.89,1175.0,1071.91,1075.74,1071.91,1074.89,1175.0
2019-06-06 09:40:00,1075.96,1075.98,1072.83,1073.96,1075.0,1075.96,1075.98,1072.83,1073.96,1075.0
2019-06-06 09:45:00,1074.15,1076.05,1074.15,1075.26,2500.0,1074.15,1076.05,1074.15,1075.26,2500.0
2019-06-06 09:50:00,1075.84,1076.18,1075.33,1076.0,1200.0,1075.84,1076.18,1075.33,1076.0,1200.0
2019-06-06 09:55:00,1075.27,1075.27,1074.98,1075.0,500.0,1075.27,1075.27,1074.98,1075.0,500.0
2019-06-06 10:00:00,1075.09,1075.1,1074.0,1074.42,1700.0,1075.09,1075.1,1074.0,1074.42,1700.0
2019-06-06 10:05:00,1073.5,1075.44,1071.4,1075.13,6671.0,1073.5,1075.44,1071.4,1075.13,6671.0
2019-06-06 10:10:00,1075.35,1079.72,1075.35,1077.85,3800.0,1075.35,1079.72,1075.35,1077.85,3800.0
2019-06-06 10:15:00,1077.0,1077.0,1072.06,1073.25,2050.0,1077.0,1077.0,1072.06,1073.25,2050.0
2019-06-06 10:20:00,1073.0,1073.0,1070.25,1070.25,1800.0,1073.0,1073.0,1070.25,1070.25,1800.0
2019-06-06 10:25:00,1069.66,1075.01,1069.5,1074.83,5698.0,1069.66,1075.01,1069.5,1074.83,5698.0
2019-06-06 10:30:00,1073.99,1074.24,1073.98,1074.0,620.0,1073.99,1074.24,1073.98,1074.0,620.0
2019-06-06 10:35:00,1074.73,1075.46,1073.91,1075.46,800.0,1074.73,1075.46,1073.91,1075.46,800.0
2019-06-06 10:40:00,1075.51,1076.09,1075.18,1075.18,1307.0,1075.51,1076.09,1075.18,1075.18,1307.0
2019-06-06 10:45:00,1076.0,1076.41,1075.88,1076.41,700.0,1076.0,1076.41,1075.88,1076.41,700.0
2019-06-06 10:50:00,1077.41,1078.71,1077.41,1078.7,1650.0,1077.41,1078.71,1077.41,1078.7,1650.0
2019-06-06 10:55:00,1077.49,1078.12,1077.12,1077.23,5950.0,1077.49,1078.12,1077.12,1077.23,5950.0
2019-06-06 11:00:00,1077.0,1077.25,1075.04,1076.92,3201.0,1077.0,1077.25,1075.04,1076.92,3201.0
2019-06-06 11:05:00,1076.53,1078.75,1076.53,1078.54,5600.0,1076.53,1078.75,1076.53,1078.54,5600.0
2019-06-06 11:10:00,1077.83,1077.83,1077.72,1077.72,200.0,1077.83,1077.83,1077.72,1077.72,200.0
2019-06-06 11:15:00,1077.27,1078.32,1077.27,1078.14,700.0,1077.27,1078.32,1077.27,1078.14,700.0
2019-06-06 11:20:00,1077.7,1078.79,1077.7,1078.23,1409.0,1077.7,1078.79,1077.7,1078.23,1409.0
2019-06-06 11:25:00,1078.01,1079.74,1077.62,1078.02,1400.0,1078.01,1079.74,1077.62,1078.02,1400.0
2019-06-06 11:30:00,1078.43,1082.32,1078.4,1081.64,3305.0,1078.43,1082.32,1078.4,1081.64,3305.0
2019-06-06 11:35:00,1080.56,1080.57,1079.34,1079.97,5853.0,1080.56,1080.57,1079.34,1079.97,5853.0
2019-06-06 11:40:00,1079.51,1079.82,1078.26,1079.81,5732.0,1079.51,1079.82,1078.26,1079.81,5732.0
2019-06-06 11:45:00,1079.02,1079.03,1077.45,1078.0,3200.0,1079.02,1079.03,1077.45,1078.0,3200.0
2019-06-06 11:50:00,1077.72,1083.7,1077.72,1083.64,4699.0,1077.72,1083.7,1077.72,1083.64,4699.0
2019-06-06 11:55:00,1083.66,1086.48,1083.06,1086.48,1488.0,1083.66,1086.48,1083.06,1086.48,1488.0
2019-06-06 12:00:00,1086.38,1089.87,1086.01,1088.68,4619.0,1086.38,1089.87,1086.01,1088.68,4619.0
2019-06-06 12:05:00,1088.28,1088.86,1087.0,1087.63,5107.0,1088.28,1088.86,1087.0,1087.63,5107.0
2019-06-06 12:10:00,1087.14,1088.59,1086.24,1088.09,1628.0,1087.14,1088.59,1086.24,1088.09,1628.0
2019-06-06 12:15:00,1088.82,1090.14,1088.37,1090.14,1900.0,1088.82,1090.14,1088.37,1090.14,1900.0
2019-06-06 12:20:00,1089.92,1091.35,1089.92,1091.35,800.0,1089.92,1091.35,1089.92,1091.35,800.0
2019-06-06 12:25:00,1090.29,1091.84,1090.29,1091.84,1000.0,1090.29,1091.84,1090.29,1091.84,1000.0
2019-06-06 12:30:00,1091.35,1091.35,1089.84,1089.85,2000.0,1091.35,1091.35,1089.84,1089.85,2000.0
2019-06-06 12:35:00,1089.5,1090.63,1089.5,1090.63,2300.0,1089.5,1090.63,1089.5,1090.63,2300.0
2019-06-06 12:40:00,1090.81,1090.81,1089.49,1089.5,700.0,1090.81,1090.81,1089.49,1089.5,700.0
2019-06-06 12:45:00,1089.9,1089.91,1088.99,1089.48,800.0,1089.9,1089.91,1088.99,1089.48,800.0
2019-06-06 12:50:00,1089.48,1089.48,1088.5,1088.5,508.0,1089.48,1089.48,1088.5,1088.5,508.0
2019-06-06 12:55:00,1088.5,1088.59,1086.46,1087.24,2181.0,1088.5,1088.59,1086.46,1087.24,2181.0
2019-06-06 13:00:00,1087.24,1088.19,1087.24,1087.91,500.0,1087.24,1088.19,1087.24,1087.91,500.0
2019-06-06 13:05:00,1088.05,1088.78,1088.0,1088.77,1099.0,1088.05,1088.78,1088.0,1088.77,1099.0
2019-06-06 13:10:00,1089.0,1089.73,1088.99,1089.64,900.0,1089.0,1089.73,1088.99,1089.64,900.0
2019-06-06 13:15:00,1089.9,1090.23,1089.9,1090.0,500.0,1089.9,1090.23,1089.9,1090.0,500.0
2019-06-06 13:20:00,1089.96,1089.96,1089.45,1089.46,620.0,1089.96,1089.96,1089.45,1089.46,620.0
2019-06-06 13:25:00,1089.04,1090.35,1089.04,1090.28,900.0,1089.04,1090.35,1089.04,1090.28,900.0
2019-06-06 13:30:00,1090.99,1090.99,1089.72,1089.73,1136.0,1090.99,1090.99,1089.72,1089.73,1136.0
2019-06-06 13:35:00,1089.71,1090.15,1089.7,1089.97,800.0,1089.71,1090.15,1089.7,1089.97,800.0
2019-06-06 13:40:00,1090.0,1090.58,1089.5,1090.07,1422.0,1090.0,1090.58,1089.5,1090.07,1422.0
2019-06-06 13:45:00,1090.52,1091.11,1090.29,1090.5,844.0,1090.52,1091.11,1090.29,1090.5,844.0
2019-06-06 13:50:00,1090.79,1091.06,1090.0,1090.0,1800.0,1090.79,1091.06,1090.0,1090.0,1800.0
2019-06-06 13:55:00,1090.15,1090.15,1089.56,1089.56,300.0,1090.15,1090.15,1089.56,1089.56,300.0
2019-06-06 14:00:00,1089.89,1090.21,1089.06,1089.07,2731.0,1089.89,1090.21,1089.06,1089.07,2731.0
2019-06-06 14:05:00,1089.12,1089.13,1088.5,1089.02,568.0,1089.12,1089.13,1088.5,1089.02,568.0
2019-06-06 14:10:00,1088.09,1088.09,1088.09,1088.09,100.0,1088.09,1088.09,1088.09,1088.09,100.0
2019-06-06 14:15:00,1088.34,1088.43,1088.01,1088.1,1729.0,1088.34,1088.43,1088.01,1088.1,1729.0
2019-06-06 14:20:00,1088.77,1089.13,1088.24,1088.49,1500.0,1088.77,1089.13,1088.24,1088.49,1500.0
2019-06-06 14:25:00,1088.35,1088.35,1087.2,1087.2,1737.0,1088.35,1088.35,1087.2,1087.2,1737.0
2019-06-06 14:30:00,1087.63,1090.43,1087.49,1089.93,2611.0,1087.63,1090.43,1087.49,1089.93,2611.0
2019-06-06 14:35:00,1088.97,1089.56,1087.33,1089.5,1100.0,1088.97,1089.56,1087.33,1089.5,1100.0
2019-06-06 14:40:00,1089.35,1091.01,1088.99,1090.57,3238.0,1089.35,1091.01,1088.99,1090.57,3238.0
2019-06-06 14:45:00,1090.49,1090.95,1090.0,1090.5,2336.0,1090.49,1090.95,1090.0,1090.5,2336.0
2019-06-06 14:50:00,1090.52,1090.71,1090.17,1090.17,1100.0,1090.52,1090.71,1090.17,1090.17,1100.0
2019-06-06 14:55:00,1090.6,1090.6,1089.63,1089.8,2100.0,1090.6,1090.6,1089.63,1089.8,2100.0
2019-06-06 15:00:00,1090.0,1090.0,1089.5,1089.5,573.0,1090.0,1090.0,1089.5,1089.5,573.0
2019-06-06 15:05:00,1089.42,1089.8,1089.27,1089.27,1000.0,1089.42,1089.8,1089.27,1089.27,1000.0
2019-06-06 15:10:00,1089.78,1090.82,1089.4,1090.64,1200.0,1089.78,1090.82,1089.4,1090.64,1200.0
2019-06-06 15:15:00,1090.53,1090.97,1090.53,1090.97,300.0,1090.53,1090.97,1090.53,1090.97,300.0
2019-06-06 15:20:00,1091.0,1091.09,1090.31,1091.07,2100.0,1091.0,1091.09,1090.31,1091.07,2100.0
2019-06-06 15:25:00,1090.7,1092.76,1090.7,1091.82,2700.0,1090.7,1092.76,1090.7,1091.82,2700.0
2019-06-06 15:30:00,1090.84,1092.97,1090.84,1092.42,2722.0,1090.84,1092.97,1090.84,1092.42,2722.0
2019-06-06 15:35:00,1092.75,1093.12,1091.69,1092.35,3800.0,1092.75,1093.12,1091.69,1092.35,3800.0
2019-06-06 15:40:00,1092.03,1093.25,1091.22,1092.57,4380.0,1092.03,1093.25,1091.22,1092.57,4380.0
2019-06-06 15:45:00,1092.58,1094.99,1092.54,1094.03,10655.0,1092.58,1094.99,1092.54,1094.03,10655.0
2019-06-06 15:50:00,1093.51,1094.3,1092.93,1093.61,6113.0,1093.51,1094.3,1092.93,1093.61,6113.0
2019-06-06 15:55:00,1093.37,1094.92,1090.88,1093.65,17264.0,1093.37,1094.92,1090.88,1093.65,17264.0
2019-06-07 09:30:00,1094.57,1097.98,1094.56,1097.42,2474.0,1094.57,1097.98,1094.56,1097.42,2474.0
2019-06-07 09:35:00,1097.34,1100.88,1095.81,1100.88,3121.0,1097.34,1100.88,1095.81,1100.88,3121.0
2019-06-07 09:40:00,1101.0,1102.02,1098.79,1100.34,2483.0,1101.0,1102.02,1098.79,1100.34,2483.0
2019-06-07 09:45:00,1100.7,1102.08,1097.37,1097.38,1971.0,1100.7,1102.08,1097.37,1097.38,1971.0
2019-06-07 09:50:00,1098.85,1101.28,1097.02,1099.75,3900.0,1098.85,1101.28,1097.02,1099.75,3900.0
2019-06-07 09:55:00,1098.02,1101.04,1096.63,1098.14,1601.0,1098.02,1101.04,1096.63,1098.14,1601.0
2019-06-07 10:00:00,1099.17,1104.08,1098.89,1104.06,4901.0,1099.17,1104.08,1098.89,1104.06,4901.0
2019-06-07 10:05:00,1102.84,1103.35,1101.79,1102.12,1707.0,1102.84,1103.35,1101.79,1102.12,1707.0
2019-06-07 10:10:00,1102.35,1103.15,1101.79,1103.15,1800.0,1102.35,1103.15,1101.79,1103.15,1800.0
2019-06-07 10:15:00,1102.78,1104.71,1102.78,1103.35,1320.0,1102.78,1104.71,1102.78,1103.35,1320.0
2019-06-07 10:20:00,1103.26,1105.54,1102.83,1105.31,2007.0,1103.26,1105.54,1102.83,1105.31,2007.0
2019-06-07 10:25:00,1106.27,1108.28,1106.18,1107.74,1859.0,1106.27,1108.28,1106.18,1107.74,1859.0
2019-06-07 10:30:00,1107.29,1109.1,1106.6,1109.09,1500.0,1107.29,1109.1,1106.6,1109.09,1500.0
2019-06-07 10:35:00,1109.1,1109.14,1108.08,1108.56,2351.0,1109.1,1109.14,1108.08,1108.56,2351.0
2019-06-07 10:40:00,1108.99,1110.73,1108.99,1109.52,3100.0,1108.99,1110.73,1108.99,1109.52,3100.0
2019-06-07 10:45:00,1109.67,1110.6,1109.52,1109.53,900.0,1109.67,1110.6,1109.52,1109.53,900.0
2019-06-07 10:50:00,1109.54,1109.55,1108.67,1108.68,1600.0,1109.54,1109.55,1108.67,1108.68,1600.0
2019-06-07 10:55:00,1108.6,1109.4,1107.84,1109.1,8024.0,1108.6,1109.4,1107.84,1109.1,8024.0
2019-06-07 11:00:00,1108.34,1109.55,1108.34,1109.01,2766.0,1108.34,1109.55,1108.34,1109.01,2766.0
2019-06-07 11:05:00,1110.15,1111.11,1109.14,1110.01,1600.0,1110.15,1111.11,1109.14,1110.01,1600.0
2019-06-07 11:10:00,1109.21,1109.22,1108.65,1109.1,800.0,1109.21,1109.22,1108.65,1109.1,800.0
2019-06-07 11:15:00,1108.96,1109.02,1108.41,1108.41,700.0,1108.96,1109.02,1108.41,1108.41,700.0
2019-06-07 11:20:00,1108.3,1108.62,1108.11,1108.61,400.0,1108.3,1108.62,1108.11,1108.61,400.0
2019-06-07 11:25:00,1108.6,1109.19,1108.6,1109.18,807.0,1108.6,1109.19,1108.6,1109.18,807.0
2019-06-07 11:30:00,1108.47,1108.47,1107.54,1107.91,903.0,1108.47,1108.47,1107.54,1107.91,903.0
2019-06-07 11:35:00,1107.73,1107.85,1107.08,1107.85,1475.0,1107.73,1107.85,1107.08,1107.85,1475.0
2019-06-07 11:40:00,1107.47,1107.82,1107.47,1107.81,200.0,1107.47,1107.82,1107.47,1107.81,200.0
2019-06-07 11:45:00,1108.0,1108.5,1107.35,1108.5,1000.0,1108.0,1108.5,1107.35,1108.5,1000.0
2019-06-07 11:50:00,1108.67,1108.67,1106.54,1107.63,1301.0,1108.67,1108.67,1106.54,1107.63,1301.0
2019-06-07 11:55:00,1107.0,1107.25,1106.65,1107.08,533.0,1107.0,1107.25,1106.65,1107.08,533.0
2019-06-07 12:00:00,1107.5,1107.5,1106.51,1106.51,600.0,1107.5,1107.5,1106.51,1106.51,600.0
2019-06-07 12:05:00,1106.16,1107.13,1106.14,1106.95,700.0,1106.16,1107.13,1106.14,1106.95,700.0
2019-06-07 12:10:00,1105.95,1107.92,1105.72,1107.24,3137.0,1105.95,1107.92,1105.72,1107.24,3137.0
2019-06-07 12:15:00,1107.49,1107.49,1106.69,1106.72,900.0,1107.49,1107.49,1106.69,1106.72,900.0
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 12:25:00,1108.07,1108.07,1108.07,1108.07,0.0,1108.07,1108.07,1108.07,1108.07,0.0
2019-06-07 12:30:00,1106.84,1107.19,1105.55,1105.55,3585.0,1106.84,1107.19,1105.55,1105.55,3585.0
2019-06-07 12:35:00,1105.2,1105.2,1102.5,1102.51,1900.0,1105.2,1105.2,1102.5,1102.51,1900.0
2019-06-07 12:40:00,1103.42,1103.69,1103.05,1103.68,800.0,1103.42,1103.69,1103.05,1103.68,800.0
2019-06-07 12:45:00,1102.67,1103.95,1102.66,1103.95,400.0,1102.67,1103.95,1102.66,1103.95,400.0
2019-06-07 12:50:00,1104.14,1104.14,1103.3,1103.57,600.0,1104.14,1104.14,1103.3,1103.57,600.0
2019-06-07 12:55:00,1103.85,1104.05,1103.42,1103.42,616.0,1103.85,1104.05,1103.42,1103.42,616.0
2019-06-07 13:00:00,1103.48,1104.03,1103.48,1104.03,548.0,1103.48,1104.03,1103.48,1104.03,548.0
2019-06-07 13:05:00,1103.42,1104.01,1103.42,1103.46,1185.0,1103.42,1104.01,1103.42,1103.46,1185.0
2019-06-07 13:10:00,1103.84,1104.5,1103.5,1103.89,2522.0,1103.84,1104.5,1103.5,1103.89,2522.0
2019-06-07 13:15:00,1104.45,1105.05,1104.29,1104.58,1200.0,1104.45,1105.05,1104.29,1104.58,1200.0
2019-06-07 13:20:00,1104.58,1106.33,1103.72,1104.17,6734.0,1104.58,1106.33,1103.72,1104.17,6734.0
2019-06-07 13:25:00,1104.67,1104.8,1104.66,1104.8,200.0,1104.67,1104.8,1104.66,1104.8,200.0
2019-06-07 13:30:00,1103.52,1105.78,1103.33,1105.25,800.0,1103.52,1105.78,1103.33,1105.25,800.0
2019-06-07 13:35:00,1105.1,1105.42,1104.99,1105.0,500.0,1105.1,1105.42,1104.99,1105.0,500.0
2019-06-07 13:40:00,1105.03,1105.51,1104.8,1105.45,701.0,1105.03,1105.51,1104.8,1105.45,701.0
2019-06-07 13:45:00,1106.11,1106.11,1104.99,1104.99,800.0,1106.11,1106.11,1104.99,1104.99,800.0
2019-06-07 13:50:00,1105.28,1106.07,1104.66,1105.51,1378.0,1105.28,1106.07,1104.66,1105.51,1378.0
2019-06-07 13:55:00,1104.77,1105.9,1104.77,1105.89,1545.0,1104.77,1105.9,1104.77,1105.89,1545.0
2019-06-07 14:00:00,1106.28,1106.47,1104.81,1105.52,1881.0,1106.28,1106.47,1104.81,1105.52,1881.0
2019-06-07 14:05:00,1104.82,1105.73,1104.81,1105.45,1005.0,1104.82,1105.73,1104.81,1105.45,1005.0
2019-06-07 14:10:00,1105.82,1105.83,1104.76,1104.76,700.0,1105.82,1105.83,1104.76,1104.76,700.0
2019-06-07 14:15:00,1105.0,1105.54,1104.5,1104.9,1600.0,1105.0,1105.54,1104.5,1104.9,1600.0
2019-06-07 14:20:00,1104.63,1104.97,1104.5,1104.97,397.0,1104.63,1104.97,1104.5,1104.97,397.0
2019-06-07 14:25:00,1105.31,1105.31,1104.24,1104.24,1418.0,1105.31,1105.31,1104.24,1104.24,1418.0
2019-06-07 14:30:00,1104.11,1104.9,1104.11,1104.75,1100.0,1104.11,1104.9,1104.11,1104.75,1100.0
2019-06-07 14:35:00,1104.13,1104.49,1103.8,1104.49,5409.0,1104.13,1104.49,1103.8,1104.49,5409.0
2019-06-07 14:40:00,1104.2,1104.2,1104.0,1104.0,400.0,1104.2,1104.2,1104.0,1104.0,400.0
2019-06-07 14:45:00,1104.0,1104.35,1102.79,1102.9,4648.0,1104.0,1104.35,1102.79,1102.9,4648.0
2019-06-07 14:50:00,1102.67,1103.01,1102.48,1102.48,1107.0,1102.67,1103.01,1102.48,1102.48,1107.0
2019-06-07 14:55:00,1102.45,1102.46,1098.87,1098.87,2193.0,1102.45,1102.46,1098.87,1098.87,2193.0
2019-06-07 15:00:00,1099.34,1101.96,1099.34,1101.62,1900.0,1099.34,1101.96,1099.34,1101.62,1900.0
2019-06-07 15:05:00,1100.84,1101.0,1100.01,1100.01,1125.0,1100.84,1101.0,1100.01,1100.01,1125.0
2019-06-07 15:10:00,1100.17,1100.99,1100.15,1100.99,1317.0,1100.17,1100.99,1100.15,1100.99,1317.0
2019-06-07 15:15:00,1099.79,1099.79,1098.23,1098.23,1220.0,1099.79,1099.79,1098.23,1098.23,1220.0
2019-06-07 15:20:00,1098.05,1099.01,1098.0,1099.01,700.0,1098.05,1099.01,1098.0,1099.01,700.0
2019-06-07 15:25:00,1098.7,1098.94,1098.43,1098.93,500.0,1098.7,1098.94,1098.43,1098.93,500.0
2019-06-07 15:30:00,1099.27,1099.27,1098.35,1098.77,1520.0,1099.27,1099.27,1098.35,1098.77,1520.0
2019-06-07 15:35:00,1098.95,1102.16,1098.95,1101.29,6505.0,1098.95,1102.16,1098.95,1101.29,6505.0
2019-06-07 15:40:00,1101.29,1103.08,1101.21,1102.48,6600.0,1101.29,1103.08,1101.21,1102.48,6600.0
2019-06-07 15:45:00,1103.09,1103.09,1100.98,1101.0,2700.0,1103.09,1103.09,1100.98,1101.0,2700.0
2019-06-07 15:50:00,1101.65,1101.83,1100.46,1100.54,3403.0,1101.65,1101.83,1100.46,1100.54,3403.0
2019-06-07 15:55:00,1101.14,1101.25,1098.36,1098.67,15654.0,1101.14,1101.25,1098.36,1098.67,15654.0
2019-06-10 09:30:00,1105.05,1109.0,1096.73,1108.97,3477.0,1105.05,1109.0,1096.73,1108.97,3477.0
2019-06-10 09:35:00,1107.83,1111.39,1107.83,1110.8,1187.0,1107.83,1111.39,1107.83,1110.8,1187.0
2019-06-10 09:40:00,1112.86,1113.83,1112.17,1113.82,935.0,1112.86,1113.83,1112.17,1113.82,935.0
2019-06-10 09:45:00,1109.52,1119.01,1109.52,1116.25,6203.0,1109.52,1119.01,1109.52,1116.25,6203.0
2019-06-10 09:50:00,1117.65,1118.01,1113.33,1113.33,2148.0,1117.65,1118.01,1113.33,1113.33,2148.0
2019-06-10 09:55:00,1114.38,1115.03,1114.38,1115.03,200.0,1114.38,1115.03,1114.38,1115.03,200.0
2019-06-10 10:00:00,1115.57,1116.5,1114.93,1116.21,1808.0,1115.57,1116.5,1114.93,1116.21,1808.0
2019-06-10 10:05:00,1117.74,1118.85,1117.74,1118.37,400.0,1117.74,1118.85,1117.74,1118.37,400.0
2019-06-10 10:10:00,1116.81,1117.66,1114.36,1114.49,800.0,1116.81,1117.66,1114.36,1114.49,800.0
2019-06-10 10:15:00,1115.29,1115.29,1114.4,1114.4,200.0,1115.29,1115.29,1114.4,1114.4,200.0
2019-06-10 10:20:00,1114.19,1115.99,1114.15,1115.99,510.0,1114.19,1115.99,1114.15,1115.99,510.0
2019-06-10 10:25:00,1113.3,1113.52,1110.09,1110.23,2000.0,1113.3,1113.52,1110.09,1110.23,2000.0
2019-06-10 10:30:00,1108.31,1109.62,1108.31,1109.62,200.0,1108.31,1109.62,1108.31,1109.62,200.0
2019-06-10 10:35:00,1109.51,1114.16,1109.5,1113.46,1800.0,1109.51,1114.16,1109.5,1113.46,1800.0
2019-06-10 10:40:00,1115.05,1115.53,1114.35,1115.53,400.0,1115.05,1115.53,1114.35,1115.53,400.0
2019-06-10 10:45:00,1115.14,1115.36,1115.14,1115.31,300.0,1115.14,1115.36,1115.14,1115.31,300.0
2019-06-10 10:50:00,1115.3,1115.3,1113.9,1114.46,2700.0,1115.3,1115.3,1113.9,1114.46,2700.0
2019-06-10 10:55:00,1113.37,1113.73,1111.36,1111.52,1000.0,1113.37,1113.73,1111.36,1111.52,1000.0
2019-06-10 11:00:00,1111.39,1113.05,1110.89,1113.05,2100.0,1111.39,1113.05,1110.89,1113.05,2100.0
2019-06-10 11:05:00,1112.49,1113.9,1112.49,1113.14,1200.0,1112.49,1113.9,1112.49,1113.14,1200.0
2019-06-10 11:10:00,1113.15,1115.33,1112.8,1115.32,500.0,1113.15,1115.33,1112.8,1115.32,500.0
2019-06-10 11:15:00,1115.32,1115.33,1114.04,1114.05,1526.0,1115.32,1115.33,1114.04,1114.05,1526.0
2019-06-10 11:20:00,1112.81,1114.18,1112.8,1114.18,1100.0,1112.81,1114.18,1112.8,1114.18,1100.0
2019-06-10 11:25:00,1115.09,1115.1,1113.63,1113.91,1400.0,1115.09,1115.1,1113.63,1113.91,1400.0
2019-06-10 11:30:00,1113.16,1116.29,1112.88,1116.29,2600.0,1113.16,1116.29,1112.88,1116.29,2600.0
2019-06-10 11:35:00,1115.19,1115.44,1114.86,1115.44,500.0,1115.19,1115.44,1114.86,1115.44,500.0
2019-06-10 11:40:00,1117.22,1118.97,1117.22,1118.97,700.0,1117.22,1118.97,1117.22,1118.97,700.0
2019-06-10 11:45:00,1119.15,1119.15,1117.75,1117.75,1200.0,1119.15,1119.15,1117.75,1117.75,1200.0
2019-06-10 11:50:00,1118.45,1119.69,1118.45,1119.68,406.0,1118.45,1119.69,1118.45,1119.68,406.0
2019-06-10 11:55:00,1119.66,1119.66,1118.14,1119.5,848.0,1119.66,1119.66,1118.14,1119.5,848.0
2019-06-10 12:00:00,1116.59,1117.74,1116.59,1116.65,400.0,1116.59,1117.74,1116.59,1116.65,400.0
2019-06-10 12:05:00,1116.02,1116.59,1115.01,1116.19,2400.0,1116.02,1116.59,1115.01,1116.19,2400.0
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 12:15:00,1114.6,1114.6,1114.6,1114.6,0.0,1114.6,1114.6,1114.6,1114.6,0.0
2019-06-10 12:20:00,1114.87,1114.87,1114.87,1114.87,100.0,1114.87,1114.87,1114.87,1114.87,100.0
2019-06-10 12:25:00,1114.87,1114.87,1114.13,1114.84,1296.0,1114.87,1114.87,1114.13,1114.84,1296.0
2019-06-10 12:30:00,1114.73,1116.4,1114.73,1116.19,3600.0,1114.73,1116.4,1114.73,1116.19,3600.0
2019-06-10 12:35:00,1116.03,1116.68,1115.77,1116.68,500.0,1116.03,1116.68,1115.77,1116.68,500.0
2019-06-10 12:40:00,1116.19,1116.2,1116.19,1116.19,100.0,1116.19,1116.2,1116.19,1116.19,100.0
2019-06-10 12:45:00,1115.73,1115.74,1114.5,1115.14,900.0,1115.73,1115.74,1114.5,1115.14,900.0
2019-06-10 12:50:00,1115.25,1115.25,1115.25,1115.25,100.0,1115.25,1115.25,1115.25,1115.25,100.0
2019-06-10 12:55:00,1115.69,1115.69,1114.15,1114.15,300.0,1115.69,1115.69,1114.15,1114.15,300.0
2019-06-10 13:00:00,1114.78,1116.77,1114.6,1116.77,1655.0,1114.78,1116.77,1114.6,1116.77,1655.0
2019-06-10 13:05:00,1116.5,1117.66,1116.31,1117.66,800.0,1116.5,1117.66,1116.31,1117.66,800.0
2019-06-10 13:10:00,1116.77,1117.14,1116.77,1117.13,200.0,1116.77,1117.14,1116.77,1117.13,200.0
2019-06-10 13:15:00,1117.81,1119.76,1117.37,1118.0,700.0,1117.81,1119.76,1117.37,1118.0,700.0
2019-06-10 13:20:00,1118.72,1118.72,1118.61,1118.61,200.0,1118.72,1118.72,1118.61,1118.61,200.0
2019-06-10 13:25:00,1118.53,1118.6,1118.02,1118.02,300.0,1118.53,1118.6,1118.02,1118.02,300.0
2019-06-10 13:30:00,1118.81,1118.81,1117.77,1117.78,1000.0,1118.81,1118.81,1117.77,1117.78,1000.0
2019-06-10 13:35:00,1117.37,1117.85,1116.95,1117.32,720.0,1117.37,1117.85,1116.95,1117.32,720.0
2019-06-10 13:40:00,1116.05,1116.05,1115.7,1115.7,500.0,1116.05,1116.05,1115.7,1115.7,500.0
2019-06-10 13:45:00,1115.02,1117.59,1115.01,1116.5,872.0,1115.02,1117.59,1115.01,1116.5,872.0
2019-06-10 13:50:00,1116.17,1116.17,1115.95,1115.95,200.0,1116.17,1116.17,1115.95,1115.95,200.0
2019-06-10 13:55:00,1116.18,1116.19,1116.17,1116.18,385.0,1116.18,1116.19,1116.17,1116.18,385.0
2019-06-10 14:00:00,1116.21,1116.22,1113.18,1114.52,1300.0,1116.21,1116.22,1113.18,1114.52,1300.0
2019-06-10 14:05:00,1113.86,1113.86,1113.86,1113.86,100.0,1113.86,1113.86,1113.86,1113.86,100.0
2019-06-10 14:10:00,1113.34,1113.36,1112.92,1113.36,800.0,1113.34,1113.36,1112.92,1113.36,800.0
2019-06-10 14:15:00,1112.47,1112.77,1112.47,1112.77,200.0,1112.47,1112.77,1112.47,1112.77,200.0
2019-06-10 14:20:00,1112.42,1114.34,1112.38,1113.23,3800.0,1112.42,1114.34,1112.38,1113.23,3800.0
2019-06-10 14:25:00,1112.94,1113.75,1112.94,1113.75,700.0,1112.94,1113.75,1112.94,1113.75,700.0
2019-06-10 14:30:00,1113.64,1114.49,1113.63,1114.49,300.0,1113.64,1114.49,1113.63,1114.49,300.0
2019-06-10 14:35:00,1115.05,1115.95,1115.04,1115.82,881.0,1115.05,1115.95,1115.04,1115.82,881.0
2019-06-10 14:40:00,1115.81,1115.85,1114.55,1114.71,3100.0,1115.81,1115.85,1114.55,1114.71,3100.0
2019-06-10 14:45:00,1115.51,1116.06,1114.84,1114.91,1400.0,1115.51,1116.06,1114.84,1114.91,1400.0
2019-06-10 14:50:00,1116.0,1116.33,1115.93,1115.94,300.0,1116.0,1116.33,1115.93,1115.94,300.0
2019-06-10 14:55:00,1116.15,1116.15,1115.04,1115.05,800.0,1116.15,1116.15,1115.04,1115.05,800.0
2019-06-10 15:00:00,1115.14,1115.14,1114.98,1115.0,300.0,1115.14,1115.14,1114.98,1115.0,300.0
2019-06-10 15:05:00,1115.01,1116.15,1115.01,1116.14,300.0,1115.01,1116.15,1115.01,1116.14,300.0
2019-06-10 15:10:00,1115.62,1115.65,1113.97,1113.97,1101.0,1115.62,1115.65,1113.97,1113.97,1101.0
2019-06-10 15:15:00,1114.13,1114.57,1114.13,1114.57,500.0,1114.13,1114.57,1114.13,1114.57,500.0
2019-06-10 15:20:00,1114.42,1114.43,1114.23,1114.23,200.0,1114.42,1114.43,1114.23,1114.23,200.0
2019-06-10 15:25:00,1115.01,1115.01,1115.01,1115.01,100.0,1115.01,1115.01,1115.01,1115.01,100.0
2019-06-10 15:30:00,1114.32,1115.15,1113.62,1114.78,1400.0,1114.32,1115.15,1113.62,1114.78,1400.0
2019-06-10 15:35:00,1114.31,1115.38,1114.31,1115.38,900.0,1114.31,1115.38,1114.31,1115.38,900.0
2019-06-10 15:40:00,1115.02,1115.13,1114.06,1114.72,1200.0,1115.02,1115.13,1114.06,1114.72,1200.0
2019-06-10 15:45:00,1114.98,1114.98,1114.04,1114.4,1100.0,1114.98,1114.98,1114.04,1114.4,1100.0
2019-06-10 15:50:00,1114.93,1115.17,1111.6,1111.99,3800.0,1114.93,1115.17,1111.6,1111.99,3800.0
2019-06-10 15:55:00,1112.15,1112.16,1110.14,1111.8,9616.0,1112.15,1112.16,1110.14,1111.8,9616.0
2019-06-11 09:30:00,1114.23,1117.17,1114.23,1115.33,3524.0,1114.23,1117.17,1114.23,1115.33,3524.0
2019-06-11 09:35:00,1114.54,1114.54,1111.9,1113.4,800.0,1114.54,1114.54,1111.9,1113.4,800.0
2019-06-11 09:40:00,1114.3,1116.97,1114.22,1116.53,900.0,1114.3,1116.97,1114.22,1116.53,900.0
2019-06-11 09:45:00,1116.06,1118.33,1116.06,1116.5,3412.0,1116.06,1118.33,1116.06,1116.5,3412.0
2019-06-11 09:50:00,1116.48,1117.21,1115.0,1117.13,2110.0,1116.48,1117.21,1115.0,1117.13,2110.0
2019-06-11 09:55:00,1117.29,1119.01,1116.3,1116.3,1500.0,1117.29,1119.01,1116.3,1116.3,1500.0
2019-06-11 10:00:00,1116.94,1118.14,1116.35,1116.99,900.0,1116.94,1118.14,1116.35,1116.99,900.0
2019-06-11 10:05:00,1117.0,1118.46,1113.02,1113.78,5396.0,1117.0,1118.46,1113.02,1113.78,5396.0
2019-06-11 10:10:00,1112.05,1112.05,1112.04,1112.05,100.0,1112.05,1112.05,1112.04,1112.05,100.0
2019-06-11 10:15:00,1111.41,1111.41,1106.2,1106.25,1250.0,1111.41,1111.41,1106.2,1106.25,1250.0
2019-06-11 10:20:00,1105.45,1106.35,1101.77,1101.77,2550.0,1105.45,1106.35,1101.77,1101.77,2550.0
2019-06-11 10:25:00,1103.4,1103.89,1102.25,1102.44,2802.0,1103.4,1103.89,1102.25,1102.44,2802.0
2019-06-11 10:30:00,1102.52,1104.86,1101.03,1104.86,2411.0,1102.52,1104.86,1101.03,1104.86,2411.0
2019-06-11 10:35:00,1104.91,1106.71,1104.9,1105.61,900.0,1104.91,1106.71,1104.9,1105.61,900.0
2019-06-11 10:40:00,1104.37,1104.37,1104.37,1104.37,100.0,1104.37,1104.37,1104.37,1104.37,100.0
2019-06-11 10:45:00,1104.86,1105.01,1103.51,1103.57,1637.0,1104.86,1105.01,1103.51,1103.57,1637.0
2019-06-11 10:50:00,1102.76,1104.91,1102.75,1104.41,400.0,1102.76,1104.91,1102.75,1104.41,400.0
2019-06-11 10:55:00,1104.33,1105.14,1103.82,1105.14,700.0,1104.33,1105.14,1103.82,1105.14,700.0
2019-06-11 11:00:00,1105.09,1106.04,1103.77,1106.04,2117.0,1105.09,1106.04,1103.77,1106.04,2117.0
2019-06-11 11:05:00,1108.0,1109.53,1105.51,1108.16,5800.0,1108.0,1109.53,1105.51,1108.16,5800.0
2019-06-11 11:10:00,1108.24,1108.24,1107.91,1107.91,200.0,1108.24,1108.24,1107.91,1107.91,200.0
2019-06-11 11:15:00,1108.5,1108.5,1107.98,1107.98,200.0,1108.5,1108.5,1107.98,1107.98,200.0
2019-06-11 11:20:00,1108.86,1108.86,1104.86,1106.14,600.0,1108.86,1108.86,1104.86,1106.14,600.0
2019-06-11 11:25:00,1103.69,1104.3,1102.88,1104.3,1300.0,1103.69,1104.3,1102.88,1104.3,1300.0
2019-06-11 11:30:00,1105.05,1105.44,1104.65,1104.66,400.0,1105.05,1105.44,1104.65,1104.66,400.0
2019-06-11 11:35:00,1104.34,1104.34,1104.34,1104.34,100.0,1104.34,1104.34,1104.34,1104.34,100.0
2019-06-11 11:40:00,1102.51,1106.29,1102.51,1104.38,1855.0,1102.51,1106.29,1102.51,1104.38,1855.0
2019-06-11 11:45:00,1105.69,1105.74,1104.26,1104.26,1835.0,1105.69,1105.74,1104.26,1104.26,1835.0
2019-06-11 11:50:00,1102.78,1103.5,1102.78,1103.5,200.0,1102.78,1103.5,1102.78,1103.5,200.0
2019-06-11 11:55:00,1103.87,1105.16,1103.87,1105.15,700.0,1103.87,1105.16,1103.87,1105.15,700.0
2019-06-11 12:00:00,1104.21,1104.22,1104.2,1104.2,273.0,1104.21,1104.22,1104.2,1104.2,273.0
2019-06-11 12:05:00,1100.5,1101.98,1100.43,1100.43,1100.0,1100.5,1101.98,1100.43,1100.43,1100.0
2019-06-11 12:10:00,1099.69,1099.69,1097.52,1098.41,1500.0,1099.69,1099.69,1097.52,1098.41,1500.0
2019-06-11 12:15:00,1097.57,1097.59,1095.52,1095.52,900.0,1097.57,1097.59,1095.52,1095.52,900.0
2019-06-11 12:20:00,1096.22,1098.71,1096.21,1098.3,1904.0,1096.22,1098.71,1096.21,1098.3,1904.0
2019-06-11 12:25:00,1097.99,1098.66,1096.38,1096.38,1266.0,1097.99,1098.66,1096.38,1096.38,1266.0
2019-06-11 12:30:00,1098.39,1099.71,1098.39,1099.71,1000.0,1098.39,1099.71,1098.39,1099.71,1000.0
2019-06-11 12:35:00,1099.94,1101.44,1099.49,1101.43,2323.0,1099.94,1101.44,1099.49,1101.43,2323.0
2019-06-11 12:40:00,1101.38,1104.2,1100.9,1104.2,3003.0,1101.38,1104.2,1100.9,1104.2,3003.0
2019-06-11 12:45:00,1104.7,1105.0,1100.75,1100.75,2700.0,1104.7,1105.0,1100.75,1100.75,2700.0
2019-06-11 12:50:00,1101.34,1101.44,1098.5,1098.5,2472.0,1101.34,1101.44,1098.5,1098.5,2472.0
2019-06-11 12:55:00,1099.24,1101.3,1097.86,1100.38,4250.0,1099.24,1101.3,1097.86,1100.38,4250.0
2019-06-11 13:00:00,1099.21,1099.71,1098.29,1098.42,2100.0,1099.21,1099.71,1098.29,1098.42,2100.0
2019-06-11 13:05:00,1099.0,1099.3,1097.71,1098.6,900.0,1099.0,1099.3,1097.71,1098.6,900.0
2019-06-11 13:10:00,1098.35,1099.84,1097.5,1098.61,700.0,1098.35,1099.84,1097.5,1098.61,700.0
2019-06-11 13:15:00,1098.61,1100.75,1098.6,1100.75,1300.0,1098.61,1100.75,1098.6,1100.75,1300.0
2019-06-11 13:20:00,1099.04,1100.08,1096.53,1098.3,1900.0,1099.04,1100.08,1096.53,1098.3,1900.0
2019-06-11 13:25:00,1096.63,1098.65,1096.63,1098.45,400.0,1096.63,1098.65,1096.63,1098.45,400.0
2019-06-11 13:30:00,1098.89,1101.57,1098.23,1099.8,3428.0,1098.89,1101.57,1098.23,1099.8,3428.0
2019-06-11 13:35:00,1100.03,1100.51,1099.54,1099.55,900.0,1100.03,1100.51,1099.54,1099.55,900.0
2019-06-11 13:40:00,1099.18,1099.82,1098.11,1099.81,1200.0,1099.18,1099.82,1098.11,1099.81,1200.0
2019-06-11 13:45:00,1098.58,1100.4,1098.58,1100.4,1400.0,1098.58,1100.4,1098.58,1100.4,1400.0
2019-06-11 13:50:00,1099.45,1100.9,1099.39,1099.46,3500.0,1099.45,1100.9,1099.39,1099.46,3500.0
2019-06-11 13:55:00,1100.15,1100.15,1099.5,1099.5,200.0,1100.15,1100.15,1099.5,1099.5,200.0
2019-06-11 14:00:00,1100.65,1101.0,1100.11,1100.8,1730.0,1100.65,1101.0,1100.11,1100.8,1730.0
2019-06-11 14:05:00,1101.86,1101.86,1100.07,1100.69,2500.0,1101.86,1101.86,1100.07,1100.69,2500.0
2019-06-11 14:10:00,1101.19,1101.26,1101.04,1101.26,700.0,1101.19,1101.26,1101.04,1101.26,700.0
2019-06-11 14:15:00,1101.26,1101.45,1100.26,1100.94,1500.0,1101.26,1101.45,1100.26,1100.94,1500.0
2019-06-11 14:20:00,1101.16,1102.5,1100.97,1102.03,900.0,1101.16,1102.5,1100.97,1102.03,900.0
2019-06-11 14:25:00,1102.68,1102.77,1102.48,1102.49,700.0,1102.68,1102.77,1102.48,1102.49,700.0
2019-06-11 14:30:00,1101.98,1101.99,1100.28,1100.29,1200.0,1101.98,1101.99,1100.28,1100.29,1200.0
2019-06-11 14:35:00,1099.54,1099.78,1098.91,1099.19,900.0,1099.54,1099.78,1098.91,1099.19,900.0
2019-06-11 14:40:00,1098.91,1099.44,1098.4,1098.92,2100.0,1098.91,1099.44,1098.4,1098.92,2100.0
2019-06-11 14:45:00,1099.11,1099.24,1098.59,1098.59,1200.0,1099.11,1099.24,1098.59,1098.59,1200.0
2019-06-11 14:50:00,1098.97,1099.82,1098.97,1099.3,800.0,1098.97,1099.82,1098.97,1099.3,800.0
2019-06-11 14:55:00,1099.56,1099.82,1098.46,1098.9,2300.0,1099.56,1099.82,1098.46,1098.9,2300.0
2019-06-11 15:00:00,1098.43,1098.43,1098.33,1098.34,300.0,1098.43,1098.43,1098.33,1098.34,300.0
2019-06-11 15:05:00,1098.01,1098.21,1096.21,1096.22,4408.0,1098.01,1098.21,1096.21,1096.22,4408.0
2019-06-11 15:10:00,1095.84,1095.95,1095.4,1095.95,369.0,1095.84,1095.95,1095.4,1095.95,369.0
2019-06-11 15:15:00,1095.35,1095.35,1093.1,1093.11,2650.0,1095.35,1095.35,1093.1,1093.11,2650.0
2019-06-11 15:20:00,1093.2,1093.98,1092.97,1093.96,1600.0,1093.2,1093.98,1092.97,1093.96,1600.0
2019-06-11 15:25:00,1094.1,1094.13,1093.58,1093.82,1000.0,1094.1,1094.13,1093.58,1093.82,1000.0
2019-06-11 15:30:00,1094.09,1095.01,1093.3,1094.47,2494.0,1094.09,1095.01,1093.3,1094.47,2494.0
2019-06-11 15:35:00,1094.37,1094.8,1094.02,1094.02,500.0,1094.37,1094.8,1094.02,1094.02,500.0
2019-06-11 15:40:00,1094.7,1095.5,1094.29,1094.79,1900.0,1094.7,1095.5,1094.29,1094.79,1900.0
2019-06-11 15:45:00,1094.59,1095.42,1094.02,1094.76,3690.0,1094.59,1095.42,1094.02,1094.76,3690.0
2019-06-11 15:50:00,1094.61,1096.0,1094.15,1095.69,7349.0,1094.61,1096.0,1094.15,1095.69,7349.0
2019-06-11 15:55:00,1095.7,1096.55,1094.48,1095.06,10555.0,1095.7,1096.55,1094.48,1095.06,10555.0
2019-06-12 09:30:00,1095.9,1103.76,1095.9,1099.77,2731.0,1095.9,1103.76,1095.9,1099.77,2731.0
2019-06-12 09:35:00,1099.79,1104.54,1099.0,1099.76,2311.0,1099.79,1104.54,1099.0,1099.76,2311.0
2019-06-12 09:40:00,1103.83,1104.82,1100.0,1102.28,1421.0,1103.83,1104.82,1100.0,1102.28,1421.0
2019-06-12 09:45:00,1100.33,1100.39,1096.89,1097.91,1200.0,1100.33,1100.39,1096.89,1097.91,1200.0
2019-06-12 09:50:00,1096.48,1097.7,1095.99,1097.24,600.0,1096.48,1097.7,1095.99,1097.24,600.0
2019-06-12 09:55:00,1097.22,1097.22,1096.31,1096.39,300.0,1097.22,1097.22,1096.31,1096.39,300.0
2019-06-12 10:00:00,1099.03,1102.33,1098.43,1100.7,1200.0,1099.03,1102.33,1098.43,1100.7,1200.0
2019-06-12 10:05:00,1101.22,1101.93,1099.91,1099.91,600.0,1101.22,1101.93,1099.91,1099.91,600.0
2019-06-12 10:10:00,1099.76,1099.76,1099.76,1099.76,200.0,1099.76,1099.76,1099.76,1099.76,200.0
2019-06-12 10:15:00,1099.1,1099.1,1098.17,1098.17,637.0,1099.1,1099.1,1098.17,1098.17,637.0
2019-06-12 10:20:00,1097.8,1101.22,1097.79,1100.36,1800.0,1097.8,1101.22,1097.79,1100.36,1800.0
2019-06-12 10:25:00,1100.01,1100.74,1099.89,1099.89,800.0,1100.01,1100.74,1099.89,1099.89,800.0
2019-06-12 10:30:00,1098.94,1100.51,1097.81,1100.14,3834.0,1098.94,1100.51,1097.81,1100.14,3834.0
2019-06-12 10:35:00,1099.46,1101.27,1099.2,1101.27,1500.0,1099.46,1101.27,1099.2,1101.27,1500.0
2019-06-12 10:40:00,1101.75,1101.75,1100.9,1100.9,519.0,1101.75,1101.75,1100.9,1100.9,519.0
2019-06-12 10:45:00,1101.28,1103.1,1101.28,1103.1,400.0,1101.28,1103.1,1101.28,1103.1,400.0
2019-06-12 10:50:00,1103.66,1104.84,1103.66,1104.56,1825.0,1103.66,1104.84,1103.66,1104.56,1825.0
2019-06-12 10:55:00,1105.43,1106.09,1105.03,1105.72,1400.0,1105.43,1106.09,1105.03,1105.72,1400.0
2019-06-12 11:00:00,1106.14,1107.08,1105.26,1106.35,6012.0,1106.14,1107.08,1105.26,1106.35,6012.0
2019-06-12 11:05:00,1106.21,1106.22,1105.03,1105.07,2000.0,1106.21,1106.22,1105.03,1105.07,2000.0
2019-06-12 11:10:00,1104.34,1104.34,1102.41,1102.41,300.0,1104.34,1104.34,1102.41,1102.41,300.0
2019-06-12 11:15:00,1100.64,1102.37,1100.64,1102.01,1400.0,1100.64,1102.37,1100.64,1102.01,1400.0
2019-06-12 11:20:00,1102.01,1102.01,1102.01,1102.01,0.0,1102.01,1102.01,1102.01,1102.01,0.0
2019-06-12 11:25:00,1102.3,1102.54,1101.66,1101.83,800.0,1102.3,1102.54,1101.66,1101.83,800.0
2019-06-12 11:30:00,1102.48,1103.14,1101.83,1102.19,4490.0,1102.48,1103.14,1101.83,1102.19,4490.0
2019-06-12 11:35:00,1101.1,1101.12,1100.41,1101.12,700.0,1101.1,1101.12,1100.41,1101.12,700.0
2019-06-12 11:40:00,1100.37,1100.66,1096.01,1096.11,1700.0,1100.37,1100.66,1096.01,1096.11,1700.0
2019-06-12 11:45:00,1096.79,1097.63,1096.77,1097.63,900.0,1096.79,1097.63,1096.77,1097.63,900.0
2019-06-12 11:50:00,1096.58,1097.03,1095.1,1095.1,1511.0,1096.58,1097.03,1095.1,1095.1,1511.0
2019-06-12 11:55:00,1095.23,1095.47,1095.23,1095.31,600.0,1095.23,1095.47,1095.23,1095.31,600.0
2019-06-12 12:00:00,1095.21,1095.89,1095.21,1095.33,400.0,1095.21,1095.89,1095.21,1095.33,400.0
2019-06-12 12:05:00,1095.5,1095.66,1093.48,1093.48,1500.0,1095.5,1095.66,1093.48,1093.48,1500.0
2019-06-12 12:10:00,1093.06,1093.09,1090.27,1092.73,2604.0,1093.06,1093.09,1090.27,1092.73,2604.0
2019-06-12 12:15:00,1093.39,1095.44,1093.38,1095.22,1100.0,1093.39,1095.44,1093.38,1095.22,1100.0
2019-06-12 12:20:00,1095.19,1096.38,1094.56,1094.56,1300.0,1095.19,1096.38,1094.56,1094.56,1300.0
2019-06-12 12:25:00,1094.87,1094.87,1094.87,1094.87,100.0,1094.87,1094.87,1094.87,1094.87,100.0
2019-06-12 12:30:00,1095.03,1095.49,1095.03,1095.37,300.0,1095.03,1095.49,1095.03,1095.37,300.0
2019-06-12 12:35:00,1094.95,1095.39,1094.75,1095.39,1000.0,1094.95,1095.39,1094.75,1095.39,1000.0
2019-06-12 12:40:00,1096.05,1096.99,1095.34,1096.63,1800.0,1096.05,1096.99,1095.34,1096.63,1800.0
2019-06-12 12:45:00,1096.64,1100.47,1096.64,1100.47,3074.0,1096.64,1100.47,1096.64,1100.47,3074.0
2019-06-12 12:50:00,1100.58,1101.21,1100.03,1101.21,1000.0,1100.58,1101.21,1100.03,1101.21,1000.0
2019-06-12 12:55:00,1101.8,1101.8,1101.74,1101.74,300.0,1101.8,1101.8,1101.74,1101.74,300.0
2019-06-12 13:00:00,1101.73,1101.73,1101.72,1101.73,170.0,1101.73,1101.73,1101.72,1101.73,170.0
2019-06-12 13:05:00,1102.79,1102.79,1102.79,1102.79,100.0,1102.79,1102.79,1102.79,1102.79,100.0
2019-06-12 13:10:00,1103.06,1103.06,1102.1,1102.33,900.0,1103.06,1103.06,1102.1,1102.33,900.0
2019-06-12 13:15:00,1103.01,1103.01,1102.35,1102.35,400.0,1103.01,1103.01,1102.35,1102.35,400.0
2019-06-12 13:20:00,1102.71,1103.01,1102.63,1103.0,300.0,1102.71,1103.01,1102.63,1103.0,300.0
2019-06-12 13:25:00,1102.99,1103.56,1102.99,1103.03,500.0,1102.99,1103.56,1102.99,1103.03,500.0
2019-06-12 13:30:00,1102.46,1103.47,1102.46,1103.09,1833.0,1102.46,1103.47,1102.46,1103.09,1833.0
2019-06-12 13:35:00,1103.4,1103.4,1102.58,1102.58,200.0,1103.4,1103.4,1102.58,1102.58,200.0
2019-06-12 13:40:00,1102.96,1104.0,1102.94,1103.3,900.0,1102.96,1104.0,1102.94,1103.3,900.0
2019-06-12 13:45:00,1105.47,1106.74,1105.47,1106.74,600.0,1105.47,1106.74,1105.47,1106.74,600.0
2019-06-12 13:50:00,1106.52,1106.73,1106.24,1106.24,1000.0,1106.52,1106.73,1106.24,1106.24,1000.0
2019-06-12 13:55:00,1105.75,1106.0,1105.2,1105.2,1312.0,1105.75,1106.0,1105.2,1105.2,1312.0
2019-06-12 14:00:00,1106.0,1106.0,1105.05,1105.31,1000.0,1106.0,1106.0,1105.05,1105.31,1000.0
2019-06-12 14:05:00,1105.31,1105.31,1105.3,1105.31,100.0,1105.31,1105.31,1105.3,1105.31,100.0
2019-06-12 14:10:00,1105.39,1105.39,1104.81,1104.82,300.0,1105.39,1105.39,1104.81,1104.82,300.0
2019-06-12 14:15:00,1104.88,1105.23,1104.6,1105.23,300.0,1104.88,1105.23,1104.6,1105.23,300.0
2019-06-12 14:20:00,1104.62,1105.61,1104.09,1105.61,1100.0,1104.62,1105.61,1104.09,1105.61,1100.0
2019-06-12 14:25:00,1105.85,1105.85,1105.48,1105.48,317.0,1105.85,1105.85,1105.48,1105.48,317.0
2019-06-12 14:30:00,1105.78,1105.78,1105.21,1105.52,600.0,1105.78,1105.78,1105.21,1105.52,600.0
2019-06-12 14:35:00,1106.04,1107.44,1105.8,1107.22,1000.0,1106.04,1107.44,1105.8,1107.22,1000.0
2019-06-12 14:40:00,1107.3,1107.31,1107.29,1107.3,200.0,1107.3,1107.31,1107.29,1107.3,200.0
2019-06-12 14:45:00,1107.59,1108.32,1107.59,1108.31,600.0,1107.59,1108.32,1107.59,1108.31,600.0
2019-06-12 14:50:00,1109.02,1109.02,1107.59,1107.59,800.0,1109.02,1109.02,1107.59,1107.59,800.0
2019-06-12 14:55:00,1107.47,1107.47,1107.26,1107.27,400.0,1107.47,1107.47,1107.26,1107.27,400.0
2019-06-12 15:00:00,1107.27,1107.27,1106.85,1106.85,1100.0,1107.27,1107.27,1106.85,1106.85,1100.0
2019-06-12 15:05:00,1106.43,1106.43,1106.01,1106.01,200.0,1106.43,1106.43,1106.01,1106.01,200.0
2019-06-12 15:10:00,1106.16,1106.46,1105.85,1106.45,1100.0,1106.16,1106.46,1105.85,1106.45,1100.0
2019-06-12 15:15:00,1106.19,1106.29,1106.18,1106.27,656.0,1106.19,1106.29,1106.18,1106.27,656.0
2019-06-12 15:20:00,1106.58,1106.78,1105.79,1105.97,1300.0,1106.58,1106.78,1105.79,1105.97,1300.0
2019-06-12 15:25:00,1106.02,1106.07,1105.42,1106.07,1995.0,1106.02,1106.07,1105.42,1106.07,1995.0
2019-06-12 15:30:00,1105.67,1108.01,1105.67,1108.01,3100.0,1105.67,1108.01,1105.67,1108.01,3100.0
2019-06-12 15:35:00,1108.28,1108.29,1107.43,1107.47,600.0,1108.28,1108.29,1107.43,1107.47,600.0
2019-06-12 15:40:00,1107.23,1108.3,1107.23,1108.3,800.0,1107.23,1108.3,1107.23,1108.3,800.0
2019-06-12 15:45:00,1107.83,1108.1,1107.74,1108.1,500.0,1107.83,1108.1,1107.74,1108.1,500.0
2019-06-12 15:50:00,1107.73,1108.09,1105.92,1106.06,3200.0,1107.73,1108.09,1105.92,1106.06,3200.0
2019-06-12 15:55:00,1105.82,1106.34,1103.8,1106.34,11356.0,1105.82,1106.34,1103.8,1106.34,11356.0
2019-06-13 09:30:00,1115.53,1115.53,1115.53,1115.53,2681.0,1115.53,1115.53,1115.53,1115.53,2681.0
2019-06-13 09:35:00,1110.56,1110.56,1110.08,1110.08,200.0,1110.56,1110.56,1110.08,1110.08,200.0
2019-06-13 09:40:00,1112.37,1115.65,1110.02,1115.65,2300.0,1112.37,1115.65,1110.02,1115.65,2300.0
2019-06-13 09:45:00,1114.72,1117.0,1111.28,1113.02,1610.0,1114.72,1117.0,1111.28,1113.02,1610.0
2019-06-13 09:50:00,1113.16,1114.69,1112.39,1114.69,1907.0,1113.16,1114.69,1112.39,1114.69,1907.0
2019-06-13 09:55:00,1114.77,1115.86,1114.07,1115.32,1300.0,1114.77,1115.86,1114.07,1115.32,1300.0
2019-06-13 10:00:00,1115.0,1115.01,1111.86,1113.48,3100.0,1115.0,1115.01,1111.86,1113.48,3100.0
2019-06-13 10:05:00,1111.31,1113.54,1111.25,1112.71,3250.0,1111.31,1113.54,1111.25,1112.71,3250.0
2019-06-13 10:10:00,1112.65,1113.85,1112.64,1113.77,1532.0,1112.65,1113.85,1112.64,1113.77,1532.0
2019-06-13 10:15:00,1113.94,1116.59,1113.93,1115.84,959.0,1113.94,1116.59,1113.93,1115.84,959.0
2019-06-13 10:20:00,1114.49,1114.96,1113.63,1114.26,400.0,1114.49,1114.96,1113.63,1114.26,400.0
2019-06-13 10:25:00,1114.05,1114.05,1113.35,1113.38,700.0,1114.05,1114.05,1113.35,1113.38,700.0
2019-06-13 10:30:00,1112.8,1112.81,1112.39,1112.39,200.0,1112.8,1112.81,1112.39,1112.39,200.0
2019-06-13 10:35:00,1112.37,1112.92,1111.83,1112.46,800.0,1112.37,1112.92,1111.83,1112.46,800.0
2019-06-13 10:40:00,1111.66,1112.48,1111.66,1112.48,700.0,1111.66,1112.48,1111.66,1112.48,700.0
2019-06-13 10:45:00,1112.02,1112.4,1111.53,1111.53,400.0,1112.02,1112.4,1111.53,1111.53,400.0
2019-06-13 10:50:00,1111.74,1112.4,1111.0,1112.4,1200.0,1111.74,1112.4,1111.0,1112.4,1200.0
2019-06-13 10:55:00,1111.69,1111.69,1109.28,1110.29,617.0,1111.69,1111.69,1109.28,1110.29,617.0
2019-06-13 11:00:00,1109.3,1109.45,1107.85,1108.39,1200.0,1109.3,1109.45,1107.85,1108.39,1200.0
2019-06-13 11:05:00,1107.46,1108.96,1107.46,1108.96,500.0,1107.46,1108.96,1107.46,1108.96,500.0
2019-06-13 11:10:00,1108.85,1109.87,1108.85,1109.74,700.0,1108.85,1109.87,1108.85,1109.74,700.0
2019-06-13 11:15:00,1109.82,1110.85,1109.79,1110.84,500.0,1109.82,1110.85,1109.79,1110.84,500.0
2019-06-13 11:20:00,1110.55,1112.19,1110.54,1112.19,300.0,1110.55,1112.19,1110.54,1112.19,300.0
2019-06-13 11:25:00,1112.58,1112.7,1112.58,1112.69,220.0,1112.58,1112.7,1112.58,1112.69,220.0
2019-06-13 11:30:00,1112.46,1112.46,1111.87,1111.87,400.0,1112.46,1112.46,1111.87,1111.87,400.0
2019-06-13 11:35:00,1112.58,1112.71,1111.87,1111.92,800.0,1112.58,1112.71,1111.87,1111.92,800.0
2019-06-13 11:40:00,1112.47,1112.73,1112.47,1112.73,600.0,1112.47,1112.73,1112.47,1112.73,600.0
2019-06-13 11:45:00,1113.25,1113.44,1112.56,1112.94,1100.0,1113.25,1113.44,1112.56,1112.94,1100.0
2019-06-13 11:50:00,1113.47,1113.89,1113.47,1113.58,400.0,1113.47,1113.89,1113.47,1113.58,400.0
2019-06-13 11:55:00,1113.32,1113.32,1112.41,1112.56,500.0,1113.32,1113.32,1112.41,1112.56,500.0
2019-06-13 12:00:00,1112.56,1112.56,1112.56,1112.56,0.0,1112.56,1112.56,1112.56,1112.56,0.0
2019-06-13 12:05:00,1112.38,1112.47,1112.18,1112.47,800.0,1112.38,1112.47,1112.18,1112.47,800.0
2019-06-13 12:10:00,1112.39,1113.84,1112.15,1113.84,1709.0,1112.39,1113.84,1112.15,1113.84,1709.0
2019-06-13 12:15:00,1113.42,1114.28,1113.42,1114.28,2179.0,1113.42,1114.28,1113.42,1114.28,2179.0
2019-06-13 12:20:00,1114.88,1115.54,1114.71,1115.54,2015.0,1114.88,1115.54,1114.71,1115.54,2015.0
2019-06-13 12:25:00,1116.06,1116.64,1115.58,1115.76,2000.0,1116.06,1116.64,1115.58,1115.76,2000.0
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 12:35:00,1115.88,1115.88,1115.88,1115.88,0.0,1115.88,1115.88,1115.88,1115.88,0.0
2019-06-13 12:40:00,1116.53,1117.35,1116.11,1117.35,950.0,1116.53,1117.35,1116.11,1117.35,950.0
2019-06-13 12:45:00,1117.09,1117.89,1117.04,1117.04,400.0,1117.09,1117.89,1117.04,1117.04,400.0
2019-06-13 12:50:00,1116.49,1116.84,1116.49,1116.84,908.0,1116.49,1116.84,1116.49,1116.84,908.0
2019-06-13 12:55:00,1117.84,1118.09,1117.37,1117.63,1522.0,1117.84,1118.09,1117.37,1117.63,1522.0
2019-06-13 13:00:00,1118.08,1118.47,1118.08,1118.47,600.0,1118.08,1118.47,1118.08,1118.47,600.0
2019-06-13 13:05:00,1117.65,1117.65,1117.14,1117.14,200.0,1117.65,1117.65,1117.14,1117.14,200.0
2019-06-13 13:10:00,1116.63,1117.11,1116.62,1116.76,600.0,1116.63,1117.11,1116.62,1116.76,600.0
2019-06-13 13:15:00,1117.1,1117.27,1116.72,1117.27,500.0,1117.1,1117.27,1116.72,1117.27,500.0
2019-06-13 13:20:00,1116.86,1116.86,1116.24,1116.24,700.0,1116.86,1116.86,1116.24,1116.24,700.0
2019-06-13 13:25:00,1116.54,1116.54,1116.54,1116.54,100.0,1116.54,1116.54,1116.54,1116.54,100.0
2019-06-13 13:30:00,1116.0,1116.95,1115.99,1116.6,1300.0,1116.0,1116.95,1115.99,1116.6,1300.0
2019-06-13 13:35:00,1117.28,1118.06,1117.28,1117.35,600.0,1117.28,1118.06,1117.28,1117.35,600.0
2019-06-13 13:40:00,1117.03,1117.86,1117.03,1117.5,1009.0,1117.03,1117.86,1117.03,1117.5,1009.0
2019-06-13 13:45:00,1117.97,1118.63,1117.97,1118.63,200.0,1117.97,1118.63,1117.97,1118.63,200.0
2019-06-13 13:50:00,1118.71,1119.65,1118.36,1118.45,1965.0,1118.71,1119.65,1118.36,1118.45,1965.0
2019-06-13 13:55:00,1119.05,1119.06,1119.05,1119.05,100.0,1119.05,1119.06,1119.05,1119.05,100.0
2019-06-13 14:00:00,1118.56,1119.41,1117.67,1117.67,900.0,1118.56,1119.41,1117.67,1117.67,900.0
2019-06-13 14:05:00,1118.75,1119.28,1118.12,1118.8,1578.0,1118.75,1119.28,1118.12,1118.8,1578.0
2019-06-13 14:10:00,1119.52,1119.67,1119.06,1119.19,1628.0,1119.52,1119.67,1119.06,1119.19,1628.0
2019-06-13 14:15:00,1119.16,1119.16,1118.38,1118.38,1100.0,1119.16,1119.16,1118.38,1118.38,1100.0
2019-06-13 14:20:00,1119.24,1119.44,1119.24,1119.43,500.0,1119.24,1119.44,1119.24,1119.43,500.0
2019-06-13 14:25:00,1118.35,1119.37,1118.35,1119.37,500.0,1118.35,1119.37,1118.35,1119.37,500.0
2019-06-13 14:30:00,1119.21,1119.33,1118.81,1118.93,900.0,1119.21,1119.33,1118.81,1118.93,900.0
2019-06-13 14:35:00,1117.87,1118.66,1117.7,1118.23,1000.0,1117.87,1118.66,1117.7,1118.23,1000.0
2019-06-13 14:40:00,1118.22,1119.42,1117.92,1119.17,1600.0,1118.22,1119.42,1117.92,1119.17,1600.0
2019-06-13 14:45:00,1119.42,1119.78,1118.58,1119.08,2100.0,1119.42,1119.78,1118.58,1119.08,2100.0
2019-06-13 14:50:00,1119.13,1119.74,1118.65,1119.73,948.0,1119.13,1119.74,1118.65,1119.73,948.0
2019-06-13 14:55:00,1119.58,1120.0,1118.93,1119.8,1300.0,1119.58,1120.0,1118.93,1119.8,1300.0
2019-06-13 15:00:00,1118.7,1119.1,1117.38,1117.4,1800.0,1118.7,1119.1,1117.38,1117.4,1800.0
2019-06-13 15:05:00,1117.54,1117.54,1116.3,1117.2,1693.0,1117.54,1117.54,1116.3,1117.2,1693.0
2019-06-13 15:10:00,1116.97,1117.34,1116.36,1116.37,724.0,1116.97,1117.34,1116.36,1116.37,724.0
2019-06-13 15:15:00,1116.52,1116.78,1115.33,1115.33,1119.0,1116.52,1116.78,1115.33,1115.33,1119.0
2019-06-13 15:20:00,1115.67,1116.32,1115.09,1115.32,2165.0,1115.67,1116.32,1115.09,1115.32,2165.0
2019-06-13 15:25:00,1115.06,1115.21,1115.01,1115.18,400.0,1115.06,1115.21,1115.01,1115.18,400.0
2019-06-13 15:30:00,1115.6,1115.93,1115.05,1115.67,1674.0,1115.6,1115.93,1115.05,1115.67,1674.0
2019-06-13 15:35:00,1115.29,1116.18,1115.29,1116.18,2000.0,1115.29,1116.18,1115.29,1116.18,2000.0
2019-06-13 15:40:00,1115.69,1115.74,1115.58,1115.74,300.0,1115.69,1115.74,1115.58,1115.74,300.0
2019-06-13 15:45:00,1115.68,1116.0,1114.42,1114.92,4300.0,1115.68,1116.0,1114.42,1114.92,4300.0
2019-06-13 15:50:00,1115.32,1115.33,1113.7,1114.01,4285.0,1115.32,1115.33,1113.7,1114.01,4285.0
2019-06-13 15:55:00,1114.01,1115.47,1113.45,1115.47,9269.0,1114.01,1115.47,1113.45,1115.47,9269.0
2019-06-14 09:30:00,1116.53,1120.23,1116.53,1116.55,1692.0,1116.53,1120.23,1116.53,1116.55,1692.0
2019-06-14 09:35:00,1116.55,1119.9,1114.4,1116.94,500.0,1116.55,1119.9,1114.4,1116.94,500.0
2019-06-14 09:40:00,1116.91,1117.07,1114.21,1114.41,900.0,1116.91,1117.07,1114.21,1114.41,900.0
2019-06-14 09:45:00,1116.86,1116.86,1111.0,1114.96,4808.0,1116.86,1116.86,1111.0,1114.96,4808.0
2019-06-14 09:50:00,1114.81,1115.84,1114.69,1115.84,800.0,1114.81,1115.84,1114.69,1115.84,800.0
2019-06-14 09:55:00,1115.29,1115.47,1114.77,1114.84,734.0,1115.29,1115.47,1114.77,1114.84,734.0
2019-06-14 10:00:00,1115.49,1116.83,1115.49,1116.83,200.0,1115.49,1116.83,1115.49,1116.83,200.0
2019-06-14 10:05:00,1117.34,1117.35,1115.5,1116.28,400.0,1117.34,1117.35,1115.5,1116.28,400.0
2019-06-14 10:10:00,1116.11,1116.62,1113.6,1113.6,1285.0,1116.11,1116.62,1113.6,1113.6,1285.0
2019-06-14 10:15:00,1114.72,1114.92,1114.5,1114.5,500.0,1114.72,1114.92,1114.5,1114.5,500.0
2019-06-14 10:20:00,1114.54,1115.44,1114.05,1114.5,5500.0,1114.54,1115.44,1114.05,1114.5,5500.0
2019-06-14 10:25:00,1114.75,1117.23,1114.51,1114.81,4114.0,1114.75,1117.23,1114.51,1114.81,4114.0
2019-06-14 10:30:00,1114.65,1114.65,1113.43,1114.25,1441.0,1114.65,1114.65,1113.43,1114.25,1441.0
2019-06-14 10:35:00,1113.86,1113.86,1112.74,1113.86,400.0,1113.86,1113.86,1112.74,1113.86,400.0
2019-06-14 10:40:00,1112.42,1112.66,1112.03,1112.53,700.0,1112.42,1112.66,1112.03,1112.53,700.0
2019-06-14 10:45:00,1113.29,1113.29,1113.29,1113.29,100.0,1113.29,1113.29,1113.29,1113.29,100.0
2019-06-14 10:50:00,1113.57,1113.58,1112.84,1113.33,300.0,1113.57,1113.58,1112.84,1113.33,300.0
2019-06-14 10:55:00,1114.51,1115.36,1114.51,1115.36,700.0,1114.51,1115.36,1114.51,1115.36,700.0
2019-06-14 11:00:00,1114.99,1115.01,1114.21,1114.21,900.0,1114.99,1115.01,1114.21,1114.21,900.0
2019-06-14 11:05:00,1113.83,1113.83,1111.91,1112.65,1100.0,1113.83,1113.83,1111.91,1112.65,1100.0
2019-06-14 11:10:00,1112.0,1112.62,1111.84,1111.84,700.0,1112.0,1112.62,1111.84,1111.84,700.0
2019-06-14 11:15:00,1111.58,1112.13,1111.57,1112.12,400.0,1111.58,1112.13,1111.57,1112.12,400.0
2019-06-14 11:20:00,1111.85,1112.0,1111.85,1112.0,200.0,1111.85,1112.0,1111.85,1112.0,200.0
2019-06-14 11:25:00,1112.62,1113.53,1112.62,1113.53,600.0,1112.62,1113.53,1112.62,1113.53,600.0
2019-06-14 11:30:00,1113.82,1113.83,1112.59,1112.59,1054.0,1113.82,1113.83,1112.59,1112.59,1054.0
2019-06-14 11:35:00,1112.0,1113.21,1112.0,1113.21,760.0,1112.0,1113.21,1112.0,1113.21,760.0
2019-06-14 11:40:00,1113.0,1113.39,1112.85,1113.39,500.0,1113.0,1113.39,1112.85,1113.39,500.0
2019-06-14 11:45:00,1113.24,1113.25,1112.16,1112.16,1000.0,1113.24,1113.25,1112.16,1112.16,1000.0
2019-06-14 11:50:00,1111.5,1112.57,1109.86,1109.86,1430.0,1111.5,1112.57,1109.86,1109.86,1430.0
2019-06-14 11:55:00,1110.73,1112.33,1109.66,1109.72,1800.0,1110.73,1112.33,1109.66,1109.72,1800.0
2019-06-14 12:00:00,1110.77,1110.77,1109.46,1109.46,500.0,1110.77,1110.77,1109.46,1109.46,500.0
2019-06-14 12:05:00,1109.83,1110.63,1109.49,1110.04,1496.0,1109.83,1110.63,1109.49,1110.04,1496.0
2019-06-14 12:10:00,1109.9,1109.9,1109.51,1109.51,200.0,1109.9,1109.9,1109.51,1109.51,200.0
2019-06-14 12:15:00,1110.21,1110.37,1109.38,1110.03,2443.0,1110.21,1110.37,1109.38,1110.03,2443.0
2019-06-14 12:20:00,1111.02,1111.34,1111.02,1111.32,500.0,1111.02,1111.34,1111.02,1111.32,500.0
2019-06-14 12:25:00,1111.5,1112.13,1111.5,1111.52,1000.0,1111.5,1112.13,1111.5,1111.52,1000.0
2019-06-14 12:30:00,1111.85,1111.85,1110.72,1111.38,1093.0,1111.85,1111.85,1110.72,1111.38,1093.0
2019-06-14 12:35:00,1110.51,1111.3,1110.51,1111.3,800.0,1110.51,1111.3,1110.51,1111.3,800.0
2019-06-14 12:40:00,1110.87,1111.25,1110.87,1111.25,200.0,1110.87,1111.25,1110.87,1111.25,200.0
2019-06-14 12:45:00,1111.58,1111.61,1111.29,1111.29,700.0,1111.58,1111.61,1111.29,1111.29,700.0
2019-06-14 12:50:00,1111.27,1111.64,1111.26,1111.28,800.0,1111.27,1111.64,1111.26,1111.28,800.0
2019-06-14 12:55:00,1111.31,1111.74,1110.85,1111.15,800.0,1111.31,1111.74,1110.85,1111.15,800.0
2019-06-14 13:00:00,1110.22,1110.4,1110.13,1110.39,600.0,1110.22,1110.4,1110.13,1110.39,600.0
2019-06-14 13:05:00,1109.24,1109.55,1109.09,1109.55,300.0,1109.24,1109.55,1109.09,1109.55,300.0
2019-06-14 13:10:00,1108.73,1109.09,1108.06,1109.08,900.0,1108.73,1109.09,1108.06,1109.08,900.0
2019-06-14 13:15:00,1109.31,1109.46,1108.65,1109.46,600.0,1109.31,1109.46,1108.65,1109.46,600.0
2019-06-14 13:20:00,1109.46,1109.46,1109.46,1109.46,0.0,1109.46,1109.46,1109.46,1109.46,0.0
2019-06-14 13:25:00,1109.22,1109.66,1109.22,1109.59,500.0,1109.22,1109.66,1109.22,1109.59,500.0
2019-06-14 13:30:00,1110.0,1111.35,1110.0,1111.34,2250.0,1110.0,1111.35,1110.0,1111.34,2250.0
2019-06-14 13:35:00,1111.23,1111.23,1110.95,1110.95,200.0,1111.23,1111.23,1110.95,1110.95,200.0
2019-06-14 13:40:00,1110.57,1111.1,1109.81,1111.02,1286.0,1110.57,1111.1,1109.81,1111.02,1286.0
2019-06-14 13:45:00,1111.09,1111.37,1110.8,1111.37,700.0,1111.09,1111.37,1110.8,1111.37,700.0
2019-06-14 13:50:00,1111.28,1111.28,1111.28,1111.28,200.0,1111.28,1111.28,1111.28,1111.28,200.0
2019-06-14 13:55:00,1111.04,1111.04,1110.89,1110.89,200.0,1111.04,1111.04,1110.89,1110.89,200.0
2019-06-14 14:00:00,1110.21,1111.66,1110.16,1111.0,3400.0,1110.21,1111.66,1110.16,1111.0,3400.0
2019-06-14 14:05:00,1111.72,1111.72,1110.75,1110.75,400.0,1111.72,1111.72,1110.75,1110.75,400.0
2019-06-14 14:10:00,1110.99,1111.24,1110.99,1111.24,300.0,1110.99,1111.24,1110.99,1111.24,300.0
2019-06-14 14:15:00,1111.36,1112.38,1111.19,1112.38,700.0,1111.36,1112.38,1111.19,1112.38,700.0
2019-06-14 14:20:00,1112.54,1115.23,1112.54,1115.23,500.0,1112.54,1115.23,1112.54,1115.23,500.0
2019-06-14 14:25:00,1114.28,1115.08,1114.26,1114.26,1100.0,1114.28,1115.08,1114.26,1114.26,1100.0
2019-06-14 14:30:00,1114.92,1115.35,1114.89,1115.0,900.0,1114.92,1115.35,1114.89,1115.0,900.0
2019-06-14 14:35:00,1115.27,1115.27,1114.08,1114.08,900.0,1115.27,1115.27,1114.08,1114.08,900.0
2019-06-14 14:40:00,1115.0,1115.01,1114.58,1114.58,300.0,1115.0,1115.01,1114.58,1114.58,300.0
2019-06-14 14:45:00,1115.0,1115.01,1114.25,1115.0,1599.0,1115.0,1115.01,1114.25,1115.0,1599.0
2019-06-14 14:50:00,1114.3,1115.13,1114.3,1115.0,800.0,1114.3,1115.13,1114.3,1115.0,800.0
2019-06-14 14:55:00,1115.0,1115.01,1114.29,1114.57,1300.0,1115.0,1115.01,1114.29,1114.57,1300.0
2019-06-14 15:00:00,1114.36,1115.6,1114.35,1115.59,1400.0,1114.36,1115.6,1114.35,1115.59,1400.0
2019-06-14 15:05:00,1116.04,1116.04,1115.77,1115.78,200.0,1116.04,1116.04,1115.77,1115.78,200.0
2019-06-14 15:10:00,1116.0,1116.32,1116.0,1116.32,889.0,1116.0,1116.32,1116.0,1116.32,889.0
2019-06-14 15:15:00,1116.49,1117.96,1116.49,1117.96,700.0,1116.49,1117.96,1116.49,1117.96,700.0
2019-06-14 15:20:00,1118.55,1119.52,1118.55,1119.52,1800.0,1118.55,1119.52,1118.55,1119.52,1800.0
2019-06-14 15:25:00,1119.95,1121.37,1119.75,1121.02,3082.0,1119.95,1121.37,1119.75,1121.02,3082.0
2019-06-14 15:30:00,1121.01,1121.03,1120.99,1121.02,1101.0,1121.01,1121.03,1120.99,1121.02,1101.0
2019-06-14 15:35:00,1120.65,1120.65,1118.9,1118.91,1221.0,1120.65,1120.65,1118.9,1118.91,1221.0
2019-06-14 15:40:00,1118.77,1119.35,1118.5,1119.34,2135.0,1118.77,1119.35,1118.5,1119.34,2135.0
2019-06-14 15:45:00,1118.95,1120.12,1118.95,1120.12,600.0,1118.95,1120.12,1118.95,1120.12,600.0
2019-06-14 15:50:00,1119.64,1119.64,1118.23,1118.99,4781.0,1119.64,1119.64,1118.23,1118.99,4781.0
2019-06-14 15:55:00,1118.56,1119.91,1118.25,1119.64,8221.0,1118.56,1119.91,1118.25,1119.64,8221.0
2019-06-17 09:30:00,1124.04,1124.37,1121.13,1121.13,1742.0,1124.04,1124.37,1121.13,1121.13,1742.0
2019-06-17 09:35:00,1122.6,1125.0,1122.51,1123.59,1456.0,1122.6,1125.0,1122.51,1123.59,1456.0
2019-06-17 09:40:00,1122.51,1122.85,1119.13,1122.84,2100.0,1122.51,1122.85,1119.13,1122.84,2100.0
2019-06-17 09:45:00,1122.9,1123.97,1122.51,1123.8,800.0,1122.9,1123.97,1122.51,1123.8,800.0
2019-06-17 09:50:00,1124.62,1126.21,1122.24,1125.16,2474.0,1124.62,1126.21,1122.24,1125.16,2474.0
2019-06-17 09:55:00,1126.46,1127.59,1125.46,1127.11,500.0,1126.46,1127.59,1125.46,1127.11,500.0
2019-06-17 10:00:00,1126.01,1126.05,1123.82,1123.82,848.0,1126.01,1126.05,1123.82,1123.82,848.0
2019-06-17 10:05:00,1123.08,1123.08,1122.91,1123.07,306.0,1123.08,1123.08,1122.91,1123.07,306.0
2019-06-17 10:10:00,1122.9,1123.36,1121.8,1123.36,3206.0,1122.9,1123.36,1121.8,1123.36,3206.0
2019-06-17 10:15:00,1121.77,1122.18,1120.2,1122.18,1200.0,1121.77,1122.18,1120.2,1122.18,1200.0
2019-06-17 10:20:00,1122.08,1122.89,1121.61,1121.93,800.0,1122.08,1122.89,1121.61,1121.93,800.0
2019-06-17 10:25:00,1123.45,1123.45,1120.46,1121.85,800.0,1123.45,1123.45,1120.46,1121.85,800.0
2019-06-17 10:30:00,1122.01,1122.01,1121.02,1121.67,500.0,1122.01,1122.01,1121.02,1121.67,500.0
2019-06-17 10:35:00,1121.6,1121.8,1120.95,1121.8,1219.0,1121.6,1121.8,1120.95,1121.8,1219.0
2019-06-17 10:40:00,1121.48,1121.48,1121.47,1121.48,100.0,1121.48,1121.48,1121.47,1121.48,100.0
2019-06-17 10:45:00,1122.04,1122.76,1121.67,1122.76,400.0,1122.04,1122.76,1121.67,1122.76,400.0
2019-06-17 10:50:00,1123.69,1124.34,1123.68,1124.34,600.0,1123.69,1124.34,1123.68,1124.34,600.0
2019-06-17 10:55:00,1124.86,1127.5,1124.86,1127.24,2000.0,1124.86,1127.5,1124.86,1127.24,2000.0
2019-06-17 11:00:00,1126.58,1126.89,1124.31,1124.4,5978.0,1126.58,1126.89,1124.31,1124.4,5978.0
2019-06-17 11:05:00,1124.08,1124.47,1124.07,1124.45,1400.0,1124.08,1124.47,1124.07,1124.45,1400.0
2019-06-17 11:10:00,1125.21,1126.38,1125.21,1126.38,700.0,1125.21,1126.38,1125.21,1126.38,700.0
2019-06-17 11:15:00,1126.0,1126.15,1125.5,1125.5,900.0,1126.0,1126.15,1125.5,1125.5,900.0
2019-06-17 11:20:00,1125.9,1126.6,1125.9,1126.6,200.0,1125.9,1126.6,1125.9,1126.6,200.0
2019-06-17 11:25:00,1126.53,1127.05,1125.6,1125.6,1726.0,1126.53,1127.05,1125.6,1125.6,1726.0
2019-06-17 11:30:00,1126.51,1126.51,1125.67,1125.67,1204.0,1126.51,1126.51,1125.67,1125.67,1204.0
2019-06-17 11:35:00,1125.5,1125.5,1123.47,1123.63,3271.0,1125.5,1125.5,1123.47,1123.63,3271.0
2019-06-17 11:40:00,1123.29,1123.3,1123.21,1123.21,515.0,1123.29,1123.3,1123.21,1123.21,515.0
2019-06-17 11:45:00,1123.21,1123.37,1122.54,1122.73,1700.0,1123.21,1123.37,1122.54,1122.73,1700.0
2019-06-17 11:50:00,1122.56,1122.57,1122.56,1122.56,100.0,1122.56,1122.57,1122.56,1122.56,100.0
2019-06-17 11:55:00,1123.37,1123.37,1121.47,1121.47,1561.0,1123.37,1123.37,1121.47,1121.47,1561.0
2019-06-17 12:00:00,1121.69,1122.08,1120.97,1122.08,1000.0,1121.69,1122.08,1120.97,1122.08,1000.0
2019-06-17 12:05:00,1122.0,1122.58,1122.0,1122.18,800.0,1122.0,1122.58,1122.0,1122.18,800.0
2019-06-17 12:10:00,1123.5,1123.53,1122.72,1122.73,1100.0,1123.5,1123.53,1122.72,1122.73,1100.0
2019-06-17 12:15:00,1123.37,1123.37,1122.71,1122.74,300.0,1123.37,1123.37,1122.71,1122.74,300.0
2019-06-17 12:20:00,1122.51,1122.51,1121.53,1121.77,1738.0,1122.51,1122.51,1121.53,1121.77,1738.0
2019-06-17 12:25:00,1121.68,1121.69,1121.68,1121.68,100.0,1121.68,1121.69,1121.68,1121.68,100.0
2019-06-17 12:30:00,1121.23,1121.99,1120.85,1121.99,1400.0,1121.23,1121.99,1120.85,1121.99,1400.0
2019-06-17 12:35:00,1122.33,1123.22,1122.33,1123.19,1500.0,1122.33,1123.22,1122.33,1123.19,1500.0
2019-06-17 12:40:00,1123.22,1124.58,1122.83,1123.62,1000.0,1123.22,1124.58,1122.83,1123.62,1000.0
2019-06-17 12:45:00,1124.88,1125.46,1124.78,1125.46,500.0,1124.88,1125.46,1124.78,1125.46,500.0
2019-06-17 12:50:00,1125.26,1126.47,1125.22,1126.1,2920.0,1125.26,1126.47,1125.22,1126.1,2920.0
2019-06-17 12:55:00,1126.11,1126.91,1126.11,1126.65,572.0,1126.11,1126.91,1126.11,1126.65,572.0
2019-06-17 13:00:00,1126.09,1126.27,1126.05,1126.27,571.0,1126.09,1126.27,1126.05,1126.27,571.0
2019-06-17 13:05:00,1126.57,1126.57,1125.63,1125.64,500.0,1126.57,1126.57,1125.63,1125.64,500.0
2019-06-17 13:10:00,1125.16,1125.17,1123.45,1124.56,2700.0,1125.16,1125.17,1123.45,1124.56,2700.0
2019-06-17 13:15:00,1124.59,1124.59,1124.59,1124.59,200.0,1124.59,1124.59,1124.59,1124.59,200.0
2019-06-17 13:20:00,1125.9,1125.9,1125.43,1125.44,300.0,1125.9,1125.9,1125.43,1125.44,300.0
2019-06-17 13:25:00,1125.48,1125.48,1124.39,1124.39,600.0,1125.48,1125.48,1124.39,1124.39,600.0
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 13:35:00,1124.72,1124.72,1124.72,1124.72,0.0,1124.72,1124.72,1124.72,1124.72,0.0
2019-06-17 13:40:00,1124.19,1124.67,1122.93,1122.93,600.0,1124.19,1124.67,1122.93,1122.93,600.0
2019-06-17 13:45:00,1122.78,1123.38,1122.75,1123.29,702.0,1122.78,1123.38,1122.75,1123.29,702.0
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 13:55:00,1124.68,1124.68,1124.68,1124.68,0.0,1124.68,1124.68,1124.68,1124.68,0.0
2019-06-17 14:00:00,1125.28,1125.74,1124.49,1124.76,710.0,1125.28,1125.74,1124.49,1124.76,710.0
2019-06-17 14:05:00,1125.28,1125.28,1124.48,1124.48,200.0,1125.28,1125.28,1124.48,1124.48,200.0
2019-06-17 14:10:00,1124.95,1126.08,1124.95,1126.07,800.0,1124.95,1126.08,1124.95,1126.07,800.0
2019-06-17 14:15:00,1125.6,1125.6,1123.92,1125.2,1005.0,1125.6,1125.6,1123.92,1125.2,1005.0
2019-06-17 14:20:00,1124.84,1125.34,1124.38,1125.33,1200.0,1124.84,1125.34,1124.38,1125.33,1200.0
2019-06-17 14:25:00,1125.45,1125.59,1124.13,1125.58,1012.0,1125.45,1125.59,1124.13,1125.58,1012.0
2019-06-17 14:30:00,1125.1,1125.7,1125.09,1125.65,900.0,1125.1,1125.7,1125.09,1125.65,900.0
2019-06-17 14:35:00,1125.3,1126.58,1125.29,1126.58,1100.0,1125.3,1126.58,1125.29,1126.58,1100.0
2019-06-17 14:40:00,1126.36,1126.37,1125.62,1125.62,1610.0,1126.36,1126.37,1125.62,1125.62,1610.0
2019-06-17 14:45:00,1126.08,1126.08,1125.3,1125.31,500.0,1126.08,1126.08,1125.3,1125.31,500.0
2019-06-17 14:50:00,1124.92,1125.36,1124.92,1125.32,1300.0,1124.92,1125.36,1124.92,1125.32,1300.0
2019-06-17 14:55:00,1125.33,1125.41,1125.33,1125.41,400.0,1125.33,1125.41,1125.33,1125.41,400.0
2019-06-17 15:00:00,1124.83,1124.99,1124.51,1124.99,1000.0,1124.83,1124.99,1124.51,1124.99,1000.0
2019-06-17 15:05:00,1124.76,1125.85,1124.76,1125.63,1000.0,1124.76,1125.85,1124.76,1125.63,1000.0
2019-06-17 15:10:00,1125.59,1126.24,1125.57,1125.82,400.0,1125.59,1126.24,1125.57,1125.82,400.0
2019-06-17 15:15:00,1125.34,1125.69,1125.33,1125.69,600.0,1125.34,1125.69,1125.33,1125.69,600.0
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 15:25:00,1124.81,1124.81,1124.81,1124.81,0.0,1124.81,1124.81,1124.81,1124.81,0.0
2019-06-17 15:30:00,1124.44,1125.4,1124.38,1125.4,2000.0,1124.44,1125.4,1124.38,1125.4,2000.0
2019-06-17 15:35:00,1125.12,1125.31,1124.45,1124.6,3201.0,1125.12,1125.31,1124.45,1124.6,3201.0
2019-06-17 15:40:00,1124.59,1124.59,1123.25,1124.33,1500.0,1124.59,1124.59,1123.25,1124.33,1500.0
2019-06-17 15:45:00,1124.52,1125.4,1124.51,1124.9,500.0,1124.52,1125.4,1124.51,1124.9,500.0
2019-06-17 15:50:00,1124.29,1124.32,1123.1,1124.08,8721.0,1124.29,1124.32,1123.1,1124.08,8721.0
2019-06-17 15:55:00,1124.47,1124.59,1123.26,1124.35,9669.0,1124.47,1124.59,1123.26,1124.35,9669.0
2019-06-18 09:30:00,1128.55,1133.0,1125.87,1128.22,4510.0,1128.55,1133.0,1125.87,1128.22,4510.0
2019-06-18 09:35:00,1128.27,1129.95,1127.54,1129.14,500.0,1128.27,1129.95,1127.54,1129.14,500.0
2019-06-18 09:40:00,1129.46,1131.83,1129.46,1131.83,700.0,1129.46,1131.83,1129.46,1131.83,700.0
2019-06-18 09:45:00,1132.65,1132.65,1132.65,1132.65,100.0,1132.65,1132.65,1132.65,1132.65,100.0
2019-06-18 09:50:00,1133.25,1133.67,1133.05,1133.67,650.0,1133.25,1133.67,1133.05,1133.67,650.0
2019-06-18 09:55:00,1133.75,1134.83,1133.51,1134.19,1389.0,1133.75,1134.83,1133.51,1134.19,1389.0
2019-06-18 10:00:00,1132.48,1133.93,1131.87,1131.87,2949.0,1132.48,1133.93,1131.87,1131.87,2949.0
2019-06-18 10:05:00,1131.45,1131.45,1131.45,1131.45,100.0,1131.45,1131.45,1131.45,1131.45,100.0
2019-06-18 10:10:00,1130.83,1130.83,1129.3,1130.36,1631.0,1130.83,1130.83,1129.3,1130.36,1631.0
2019-06-18 10:15:00,1130.01,1130.92,1129.25,1130.47,2510.0,1130.01,1130.92,1129.25,1130.47,2510.0
2019-06-18 10:20:00,1130.19,1131.1,1129.47,1131.05,600.0,1130.19,1131.1,1129.47,1131.05,600.0
2019-06-18 10:25:00,1131.79,1131.79,1129.43,1129.94,1201.0,1131.79,1131.79,1129.43,1129.94,1201.0
2019-06-18 10:30:00,1129.52,1129.88,1128.76,1129.17,1603.0,1129.52,1129.88,1128.76,1129.17,1603.0
2019-06-18 10:35:00,1128.89,1129.66,1128.89,1129.66,800.0,1128.89,1129.66,1128.89,1129.66,800.0
2019-06-18 10:40:00,1129.58,1129.98,1129.11,1129.97,2563.0,1129.58,1129.98,1129.11,1129.97,2563.0
2019-06-18 10:45:00,1129.84,1129.85,1129.31,1129.32,823.0,1129.84,1129.85,1129.31,1129.32,823.0
2019-06-18 10:50:00,1130.0,1134.08,1129.31,1134.08,1210.0,1130.0,1134.08,1129.31,1134.08,1210.0
2019-06-18 10:55:00,1132.57,1134.1,1132.56,1133.68,800.0,1132.57,1134.1,1132.56,1133.68,800.0
2019-06-18 11:00:00,1133.67,1135.23,1133.67,1134.58,1200.0,1133.67,1135.23,1133.67,1134.58,1200.0
2019-06-18 11:05:00,1133.83,1134.3,1132.53,1132.53,1900.0,1133.83,1134.3,1132.53,1132.53,1900.0
2019-06-18 11:10:00,1132.19,1133.11,1132.18,1132.89,600.0,1132.19,1133.11,1132.18,1132.89,600.0
2019-06-18 11:15:00,1132.31,1133.06,1132.17,1132.6,900.0,1132.31,1133.06,1132.17,1132.6,900.0
2019-06-18 11:20:00,1132.15,1132.4,1131.8,1131.88,700.0,1132.15,1132.4,1131.8,1131.88,700.0
2019-06-18 11:25:00,1132.36,1133.46,1130.99,1133.46,2000.0,1132.36,1133.46,1130.99,1133.46,2000.0
2019-06-18 11:30:00,1133.7,1133.7,1132.93,1133.26,1200.0,1133.7,1133.7,1132.93,1133.26,1200.0
2019-06-18 11:35:00,1133.36,1134.02,1132.66,1132.67,1140.0,1133.36,1134.02,1132.66,1132.67,1140.0
2019-06-18 11:40:00,1132.55,1134.98,1132.55,1134.98,1990.0,1132.55,1134.98,1132.55,1134.98,1990.0
2019-06-18 11:45:00,1134.41,1134.99,1133.68,1134.33,1200.0,1134.41,1134.99,1133.68,1134.33,1200.0
2019-06-18 11:50:00,1134.3,1134.83,1132.65,1134.83,820.0,1134.3,1134.83,1132.65,1134.83,820.0
2019-06-18 11:55:00,1133.49,1134.44,1133.3,1133.31,300.0,1133.49,1134.44,1133.3,1133.31,300.0
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 12:05:00,1133.49,1133.49,1133.49,1133.49,0.0,1133.49,1133.49,1133.49,1133.49,0.0
2019-06-18 12:10:00,1132.92,1132.92,1130.25,1132.0,3947.0,1132.92,1132.92,1130.25,1132.0,3947.0
2019-06-18 12:15:00,1131.69,1131.69,1131.68,1131.68,341.0,1131.69,1131.69,1131.68,1131.68,341.0
2019-06-18 12:20:00,1131.68,1131.69,1130.97,1131.05,700.0,1131.68,1131.69,1130.97,1131.05,700.0
2019-06-18 12:25:00,1131.25,1133.19,1131.25,1133.18,1200.0,1131.25,1133.19,1131.25,1133.18,1200.0
2019-06-18 12:30:00,1133.2,1133.64,1132.69,1132.96,1000.0,1133.2,1133.64,1132.69,1132.96,1000.0
2019-06-18 12:35:00,1133.1,1133.1,1132.69,1132.82,900.0,1133.1,1133.1,1132.69,1132.82,900.0
2019-06-18 12:40:00,1132.02,1132.15,1132.02,1132.15,339.0,1132.02,1132.15,1132.02,1132.15,339.0
2019-06-18 12:45:00,1131.94,1132.67,1131.93,1132.67,500.0,1131.94,1132.67,1131.93,1132.67,500.0
2019-06-18 12:50:00,1132.05,1132.62,1132.05,1132.62,200.0,1132.05,1132.62,1132.05,1132.62,200.0
2019-06-18 12:55:00,1132.41,1132.41,1131.74,1131.75,200.0,1132.41,1132.41,1131.74,1131.75,200.0
2019-06-18 13:00:00,1132.3,1132.6,1132.3,1132.6,426.0,1132.3,1132.6,1132.3,1132.6,426.0
2019-06-18 13:05:00,1132.04,1132.08,1131.12,1131.12,1566.0,1132.04,1132.08,1131.12,1131.12,1566.0
2019-06-18 13:10:00,1131.39,1131.4,1130.69,1130.97,1021.0,1131.39,1131.4,1130.69,1130.97,1021.0
2019-06-18 13:15:00,1130.87,1131.21,1130.8,1130.8,600.0,1130.87,1131.21,1130.8,1130.8,600.0
2019-06-18 13:20:00,1130.46,1131.69,1130.45,1131.36,823.0,1130.46,1131.69,1130.45,1131.36,823.0
2019-06-18 13:25:00,1131.56,1131.56,1131.55,1131.56,100.0,1131.56,1131.56,1131.55,1131.56,100.0
2019-06-18 13:30:00,1131.54,1131.63,1131.17,1131.49,400.0,1131.54,1131.63,1131.17,1131.49,400.0
2019-06-18 13:35:00,1131.28,1131.88,1131.28,1131.85,500.0,1131.28,1131.88,1131.28,1131.85,500.0
2019-06-18 13:40:00,1131.93,1132.01,1131.33,1132.01,700.0,1131.93,1132.01,1131.33,1132.01,700.0
2019-06-18 13:45:00,1131.76,1132.21,1131.63,1131.88,1500.0,1131.76,1132.21,1131.63,1131.88,1500.0
2019-06-18 13:50:00,1132.0,1132.28,1131.81,1132.27,600.0,1132.0,1132.28,1131.81,1132.27,600.0
2019-06-18 13:55:00,1132.22,1132.23,1132.21,1132.23,200.0,1132.22,1132.23,1132.21,1132.23,200.0
2019-06-18 14:00:00,1132.07,1132.66,1132.07,1132.5,1200.0,1132.07,1132.66,1132.07,1132.5,1200.0
2019-06-18 14:05:00,1131.96,1131.98,1131.61,1131.63,700.0,1131.96,1131.98,1131.61,1131.63,700.0
2019-06-18 14:10:00,1131.21,1131.36,1130.97,1130.97,417.0,1131.21,1131.36,1130.97,1130.97,417.0
2019-06-18 14:15:00,1130.67,1130.67,1130.19,1130.39,1300.0,1130.67,1130.67,1130.19,1130.39,1300.0
2019-06-18 14:20:00,1130.53,1130.69,1130.4,1130.4,500.0,1130.53,1130.69,1130.4,1130.4,500.0
2019-06-18 14:25:00,1130.4,1130.41,1129.88,1129.88,1835.0,1130.4,1130.41,1129.88,1129.88,1835.0
2019-06-18 14:30:00,1130.38,1130.4,1130.15,1130.4,600.0,1130.38,1130.4,1130.15,1130.4,600.0
2019-06-18 14:35:00,1130.39,1130.4,1129.5,1129.5,800.0,1130.39,1130.4,1129.5,1129.5,800.0
2019-06-18 14:40:00,1129.2,1129.2,1127.27,1127.33,1422.0,1129.2,1129.2,1127.27,1127.33,1422.0
2019-06-18 14:45:00,1127.44,1129.4,1127.43,1129.39,3660.0,1127.44,1129.4,1127.43,1129.39,3660.0
2019-06-18 14:50:00,1129.61,1130.11,1128.93,1128.93,1432.0,1129.61,1130.11,1128.93,1128.93,1432.0
2019-06-18 14:55:00,1128.69,1128.69,1126.62,1126.77,1000.0,1128.69,1128.69,1126.62,1126.77,1000.0
2019-06-18 15:00:00,1126.67,1126.98,1124.99,1126.15,2190.0,1126.67,1126.98,1124.99,1126.15,2190.0
2019-06-18 15:05:00,1126.09,1126.23,1124.19,1124.19,2746.0,1126.09,1126.23,1124.19,1124.19,2746.0
2019-06-18 15:10:00,1124.73,1125.57,1124.73,1125.31,2000.0,1124.73,1125.57,1124.73,1125.31,2000.0
2019-06-18 15:15:00,1124.9,1125.37,1124.49,1125.17,1700.0,1124.9,1125.37,1124.49,1125.17,1700.0
2019-06-18 15:20:00,1125.46,1125.46,1124.4,1124.67,1458.0,1125.46,1125.46,1124.4,1124.67,1458.0
2019-06-18 15:25:00,1124.4,1127.39,1124.25,1126.53,3487.0,1124.4,1127.39,1124.25,1126.53,3487.0
2019-06-18 15:30:00,1125.51,1125.55,1124.5,1124.94,2596.0,1125.51,1125.55,1124.5,1124.94,2596.0
2019-06-18 15:35:00,1124.33,1125.09,1124.33,1124.98,3589.0,1124.33,1125.09,1124.33,1124.98,3589.0
2019-06-18 15:40:00,1125.0,1125.69,1124.33,1125.68,3986.0,1125.0,1125.69,1124.33,1125.68,3986.0
2019-06-18 15:45:00,1125.33,1125.74,1124.34,1124.34,2600.0,1125.33,1125.74,1124.34,1124.34,2600.0
2019-06-18 15:50:00,1124.4,1125.05,1123.87,1125.0,16108.0,1124.4,1125.05,1123.87,1125.0,16108.0
2019-06-18 15:55:00,1124.43,1125.83,1123.96,1125.64,10946.0,1124.43,1125.83,1123.96,1125.64,10946.0
2019-06-19 09:30:00,1124.13,1132.98,1118.45,1119.98,5175.0,1124.13,1132.98,1118.45,1119.98,5175.0
2019-06-19 09:35:00,1118.45,1121.98,1114.38,1117.66,2210.0,1118.45,1121.98,1114.38,1117.66,2210.0
2019-06-19 09:40:00,1117.96,1120.25,1115.0,1120.25,6100.0,1117.96,1120.25,1115.0,1120.25,6100.0
2019-06-19 09:45:00,1119.02,1120.25,1116.77,1117.3,3927.0,1119.02,1120.25,1116.77,1117.3,3927.0
2019-06-19 09:50:00,1118.05,1118.66,1116.26,1116.95,2884.0,1118.05,1118.66,1116.26,1116.95,2884.0
2019-06-19 09:55:00,1115.44,1115.58,1111.63,1113.73,1400.0,1115.44,1115.58,1111.63,1113.73,1400.0
2019-06-19 10:00:00,1113.76,1115.27,1111.99,1113.31,900.0,1113.76,1115.27,1111.99,1113.31,900.0
2019-06-19 10:05:00,1111.82,1112.07,1109.21,1110.04,1100.0,1111.82,1112.07,1109.21,1110.04,1100.0
2019-06-19 10:10:00,1108.85,1108.98,1107.38,1108.98,1425.0,1108.85,1108.98,1107.38,1108.98,1425.0
2019-06-19 10:15:00,1109.95,1110.11,1109.43,1109.99,1800.0,1109.95,1110.11,1109.43,1109.99,1800.0
2019-06-19 10:20:00,1110.36,1111.7,1109.89,1111.7,1000.0,1110.36,1111.7,1109.89,1111.7,1000.0
2019-06-19 10:25:00,1112.66,1114.73,1112.65,1114.73,600.0,1112.66,1114.73,1112.65,1114.73,600.0
2019-06-19 10:30:00,1113.94,1114.64,1109.65,1110.15,13251.0,1113.94,1114.64,1109.65,1110.15,13251.0
2019-06-19 10:35:00,1109.97,1110.54,1107.32,1108.3,4100.0,1109.97,1110.54,1107.32,1108.3,4100.0
2019-06-19 10:40:00,1107.11,1108.48,1105.72,1107.72,2100.0,1107.11,1108.48,1105.72,1107.72,2100.0
2019-06-19 10:45:00,1108.31,1108.32,1107.57,1107.57,300.0,1108.31,1108.32,1107.57,1107.57,300.0
2019-06-19 10:50:00,1108.33,1110.0,1108.08,1109.33,1400.0,1108.33,1110.0,1108.08,1109.33,1400.0
2019-06-19 10:55:00,1109.34,1110.32,1108.82,1110.31,1252.0,1109.34,1110.32,1108.82,1110.31,1252.0
2019-06-19 11:00:00,1110.08,1112.47,1109.71,1112.13,4050.0,1110.08,1112.47,1109.71,1112.13,4050.0
2019-06-19 11:05:00,1110.66,1111.59,1109.38,1110.03,1300.0,1110.66,1111.59,1109.38,1110.03,1300.0
2019-06-19 11:10:00,1109.73,1109.74,1108.28,1108.29,600.0,1109.73,1109.74,1108.28,1108.29,600.0
2019-06-19 11:15:00,1108.51,1109.15,1108.51,1109.15,600.0,1108.51,1109.15,1108.51,1109.15,600.0
2019-06-19 11:20:00,1109.24,1109.59,1106.88,1107.32,1931.0,1109.24,1109.59,1106.88,1107.32,1931.0
2019-06-19 11:25:00,1108.62,1111.39,1108.62,1110.81,1500.0,1108.62,1111.39,1108.62,1110.81,1500.0
2019-06-19 11:30:00,1110.62,1111.08,1110.61,1111.08,500.0,1110.62,1111.08,1110.61,1111.08,500.0
2019-06-19 11:35:00,1110.57,1110.58,1110.57,1110.57,100.0,1110.57,1110.58,1110.57,1110.57,100.0
2019-06-19 11:40:00,1110.76,1111.0,1110.29,1110.36,2000.0,1110.76,1111.0,1110.29,1110.36,2000.0
2019-06-19 11:45:00,1108.83,1110.82,1108.83,1110.82,1250.0,1108.83,1110.82,1108.83,1110.82,1250.0
2019-06-19 11:50:00,1110.7,1111.91,1110.61,1110.74,4200.0,1110.7,1111.91,1110.61,1110.74,4200.0
2019-06-19 11:55:00,1110.32,1110.51,1110.07,1110.33,900.0,1110.32,1110.51,1110.07,1110.33,900.0
2019-06-19 12:00:00,1109.8,1109.95,1109.6,1109.6,1200.0,1109.8,1109.95,1109.6,1109.6,1200.0
2019-06-19 12:05:00,1109.52,1109.52,1108.44,1108.91,1000.0,1109.52,1109.52,1108.44,1108.91,1000.0
2019-06-19 12:10:00,1108.92,1110.08,1108.92,1109.48,2400.0,1108.92,1110.08,1108.92,1109.48,2400.0
2019-06-19 12:15:00,1108.63,1109.76,1107.7,1107.7,1400.0,1108.63,1109.76,1107.7,1107.7,1400.0
2019-06-19 12:20:00,1108.23,1108.64,1107.8,1108.03,1100.0,1108.23,1108.64,1107.8,1108.03,1100.0
2019-06-19 12:25:00,1108.0,1109.05,1107.37,1108.51,2367.0,1108.0,1109.05,1107.37,1108.51,2367.0
2019-06-19 12:30:00,1108.02,1108.02,1107.78,1107.99,600.0,1108.02,1108.02,1107.78,1107.99,600.0
2019-06-19 12:35:00,1108.91,1108.91,1108.38,1108.38,600.0,1108.91,1108.91,1108.38,1108.38,600.0
2019-06-19 12:40:00,1108.81,1109.26,1108.54,1108.67,600.0,1108.81,1109.26,1108.54,1108.67,600.0
2019-06-19 12:45:00,1108.86,1109.48,1108.86,1109.48,600.0,1108.86,1109.48,1108.86,1109.48,600.0
2019-06-19 12:50:00,1109.7,1109.74,1109.49,1109.49,300.0,1109.7,1109.74,1109.49,1109.49,300.0
2019-06-19 12:55:00,1109.61,1110.07,1109.6,1110.06,300.0,1109.61,1110.07,1109.6,1110.06,300.0
2019-06-19 13:00:00,1110.41,1110.41,1110.4,1110.4,300.0,1110.41,1110.41,1110.4,1110.4,300.0
2019-06-19 13:05:00,1110.13,1110.13,1110.13,1110.13,100.0,1110.13,1110.13,1110.13,1110.13,100.0
2019-06-19 13:10:00,1110.14,1110.36,1110.07,1110.36,600.0,1110.14,1110.36,1110.07,1110.36,600.0
2019-06-19 13:15:00,1110.36,1110.36,1110.35,1110.36,100.0,1110.36,1110.36,1110.35,1110.36,100.0
2019-06-19 13:20:00,1109.64,1109.64,1109.4,1109.4,500.0,1109.64,1109.64,1109.4,1109.4,500.0
2019-06-19 13:25:00,1109.58,1109.74,1109.28,1109.44,800.0,1109.58,1109.74,1109.28,1109.44,800.0
2019-06-19 13:30:00,1109.66,1109.66,1109.14,1109.66,400.0,1109.66,1109.66,1109.14,1109.66,400.0
2019-06-19 13:35:00,1109.92,1110.71,1109.74,1110.5,1200.0,1109.92,1110.71,1109.74,1110.5,1200.0
2019-06-19 13:40:00,1110.46,1110.47,1109.93,1109.94,400.0,1110.46,1110.47,1109.93,1109.94,400.0
2019-06-19 13:45:00,1109.79,1110.16,1109.68,1109.68,533.0,1109.79,1110.16,1109.68,1109.68,533.0
2019-06-19 13:50:00,1110.2,1111.12,1109.77,1111.11,1100.0,1110.2,1111.12,1109.77,1111.11,1100.0
2019-06-19 13:55:00,1111.81,1117.78,1111.77,1116.12,4385.0,1111.81,1117.78,1111.77,1116.12,4385.0
2019-06-19 14:00:00,1116.35,1117.93,1116.02,1117.93,1486.0,1116.35,1117.93,1116.02,1117.93,1486.0
2019-06-19 14:05:00,1118.98,1118.98,1116.7,1116.85,900.0,1118.98,1118.98,1116.7,1116.85,900.0
2019-06-19 14:10:00,1116.7,1117.45,1116.16,1117.45,800.0,1116.7,1117.45,1116.16,1117.45,800.0
2019-06-19 14:15:00,1117.54,1117.99,1116.13,1116.13,1700.0,1117.54,1117.99,1116.13,1116.13,1700.0
2019-06-19 14:20:00,1116.25,1116.68,1116.24,1116.68,287.0,1116.25,1116.68,1116.24,1116.68,287.0
2019-06-19 14:25:00,1116.98,1117.15,1116.2,1116.2,1400.0,1116.98,1117.15,1116.2,1116.2,1400.0
2019-06-19 14:30:00,1116.96,1118.96,1116.57,1118.26,2000.0,1116.96,1118.96,1116.57,1118.26,2000.0
2019-06-19 14:35:00,1118.11,1118.11,1116.65,1116.66,1000.0,1118.11,1118.11,1116.65,1116.66,1000.0
2019-06-19 14:40:00,1116.94,1117.52,1116.84,1117.42,900.0,1116.94,1117.52,1116.84,1117.42,900.0
2019-06-19 14:45:00,1117.46,1117.46,1116.12,1116.39,1100.0,1117.46,1117.46,1116.12,1116.39,1100.0
2019-06-19 14:50:00,1116.92,1117.94,1116.92,1117.94,700.0,1116.92,1117.94,1116.92,1117.94,700.0
2019-06-19 14:55:00,1118.26,1118.83,1117.79,1118.83,700.0,1118.26,1118.83,1117.79,1118.83,700.0
2019-06-19 15:00:00,1118.96,1119.97,1118.69,1119.43,1800.0,1118.96,1119.97,1118.69,1119.43,1800.0
2019-06-19 15:05:00,1118.97,1119.54,1118.97,1119.1,800.0,1118.97,1119.54,1118.97,1119.1,800.0
2019-06-19 15:10:00,1119.17,1120.99,1119.17,1120.63,1100.0,1119.17,1120.99,1119.17,1120.63,1100.0
2019-06-19 15:15:00,1120.64,1120.99,1119.7,1120.81,2520.0,1120.64,1120.99,1119.7,1120.81,2520.0
2019-06-19 15:20:00,1120.85,1120.86,1119.58,1120.26,1800.0,1120.85,1120.86,1119.58,1120.26,1800.0
2019-06-19 15:25:00,1120.77,1120.78,1120.07,1120.62,1100.0,1120.77,1120.78,1120.07,1120.62,1100.0
2019-06-19 15:30:00,1121.0,1121.86,1120.99,1121.42,1900.0,1121.0,1121.86,1120.99,1121.42,1900.0
2019-06-19 15:35:00,1121.42,1121.86,1120.98,1121.86,636.0,1121.42,1121.86,1120.98,1121.86,636.0
2019-06-19 15:40:00,1121.81,1122.85,1121.81,1122.48,2304.0,1121.81,1122.85,1121.81,1122.48,2304.0
2019-06-19 15:45:00,1122.49,1123.01,1122.01,1122.16,14584.0,1122.49,1123.01,1122.01,1122.16,14584.0
2019-06-19 15:50:00,1122.72,1125.1,1122.36,1124.97,2844.0,1122.72,1125.1,1122.36,1124.97,2844.0
2019-06-19 15:55:00,1124.98,1124.98,1122.13,1122.63,5465.0,1124.98,1124.98,1122.13,1122.63,5465.0
2019-06-20 09:30:00,1124.98,1134.49,1121.71,1125.96,9179.0,1124.98,1134.49,1121.71,1125.96,9179.0
2019-06-20 09:35:00,1125.46,1133.54,1123.02,1133.54,5500.0,1125.46,1133.54,1123.02,1133.54,5500.0
2019-06-20 09:40:00,1134.71,1134.71,1131.3,1134.43,1060.0,1134.71,1134.71,1131.3,1134.43,1060.0
2019-06-20 09:45:00,1133.49,1133.49,1131.02,1131.59,1000.0,1133.49,1133.49,1131.02,1131.59,1000.0
2019-06-20 09:50:00,1131.4,1133.95,1131.39,1133.94,1648.0,1131.4,1133.95,1131.39,1133.94,1648.0
2019-06-20 09:55:00,1135.0,1135.39,1132.01,1132.01,1094.0,1135.0,1135.39,1132.01,1132.01,1094.0
2019-06-20 10:00:00,1132.46,1132.46,1132.45,1132.46,200.0,1132.46,1132.46,1132.45,1132.46,200.0
2019-06-20 10:05:00,1129.45,1129.83,1128.37,1129.55,1610.0,1129.45,1129.83,1128.37,1129.55,1610.0
2019-06-20 10:10:00,1130.1,1130.1,1130.1,1130.1,100.0,1130.1,1130.1,1130.1,1130.1,100.0
2019-06-20 10:15:00,1131.69,1132.27,1131.69,1132.11,300.0,1131.69,1132.27,1131.69,1132.11,300.0
2019-06-20 10:20:00,1131.32,1131.33,1128.21,1129.34,900.0,1131.32,1131.33,1128.21,1129.34,900.0
2019-06-20 10:25:00,1128.78,1128.78,1128.2,1128.2,700.0,1128.78,1128.78,1128.2,1128.2,700.0
2019-06-20 10:30:00,1128.32,1129.64,1128.31,1129.63,1400.0,1128.32,1129.64,1128.31,1129.63,1400.0
2019-06-20 10:35:00,1129.48,1129.97,1127.76,1127.76,800.0,1129.48,1129.97,1127.76,1127.76,800.0
2019-06-20 10:40:00,1127.88,1128.71,1127.34,1127.34,2300.0,1127.88,1128.71,1127.34,1127.34,2300.0
2019-06-20 10:45:00,1127.33,1127.34,1124.42,1124.87,1331.0,1127.33,1127.34,1124.42,1124.87,1331.0
2019-06-20 10:50:00,1125.49,1125.62,1125.2,1125.62,800.0,1125.49,1125.62,1125.2,1125.62,800.0
2019-06-20 10:55:00,1125.36,1126.13,1124.72,1125.16,1400.0,1125.36,1126.13,1124.72,1125.16,1400.0
2019-06-20 11:00:00,1124.31,1124.32,1122.26,1122.9,800.0,1124.31,1124.32,1122.26,1122.9,800.0
2019-06-20 11:05:00,1121.33,1121.34,1118.0,1119.99,800.0,1121.33,1121.34,1118.0,1119.99,800.0
2019-06-20 11:10:00,1119.87,1120.05,1118.77,1120.05,300.0,1119.87,1120.05,1118.77,1120.05,300.0
2019-06-20 11:15:00,1118.98,1120.22,1118.98,1119.98,805.0,1118.98,1120.22,1118.98,1119.98,805.0
2019-06-20 11:20:00,1119.8,1122.11,1119.8,1122.11,1400.0,1119.8,1122.11,1119.8,1122.11,1400.0
2019-06-20 11:25:00,1121.83,1122.71,1121.83,1122.21,700.0,1121.83,1122.71,1121.83,1122.21,700.0
2019-06-20 11:30:00,1121.63,1122.23,1121.22,1122.22,1187.0,1121.63,1122.23,1121.22,1122.22,1187.0
2019-06-20 11:35:00,1122.63,1122.63,1121.73,1121.89,1700.0,1122.63,1122.63,1121.73,1121.89,1700.0
2019-06-20 11:40:00,1121.45,1121.45,1120.5,1120.5,1057.0,1121.45,1121.45,1120.5,1120.5,1057.0
2019-06-20 11:45:00,1120.07,1120.71,1120.02,1120.7,1006.0,1120.07,1120.71,1120.02,1120.7,1006.0
2019-06-20 11:50:00,1119.65,1120.63,1118.79,1119.84,1700.0,1119.65,1120.63,1118.79,1119.84,1700.0
2019-06-20 11:55:00,1119.35,1119.82,1116.34,1117.93,1100.0,1119.35,1119.82,1116.34,1117.93,1100.0
2019-06-20 12:00:00,1117.21,1117.8,1116.89,1116.89,600.0,1117.21,1117.8,1116.89,1116.89,600.0
2019-06-20 12:05:00,1117.36,1117.36,1117.36,1117.36,100.0,1117.36,1117.36,1117.36,1117.36,100.0
2019-06-20 12:10:00,1117.21,1117.21,1114.97,1114.97,1500.0,1117.21,1117.21,1114.97,1114.97,1500.0
2019-06-20 12:15:00,1114.89,1115.7,1113.89,1114.57,1600.0,1114.89,1115.7,1113.89,1114.57,1600.0
2019-06-20 12:20:00,1113.85,1114.66,1113.4,1113.93,3671.0,1113.85,1114.66,1113.4,1113.93,3671.0
2019-06-20 12:25:00,1114.84,1114.84,1114.83,1114.83,200.0,1114.84,1114.84,1114.83,1114.83,200.0
2019-06-20 12:30:00,1114.88,1117.35,1114.31,1117.18,1400.0,1114.88,1117.35,1114.31,1117.18,1400.0
2019-06-20 12:35:00,1117.3,1117.3,1117.01,1117.01,200.0,1117.3,1117.3,1117.01,1117.01,200.0
2019-06-20 12:40:00,1117.01,1117.01,1117.01,1117.01,0.0,1117.01,1117.01,1117.01,1117.01,0.0
2019-06-20 12:45:00,1117.12,1117.12,1114.6,1114.97,3200.0,1117.12,1117.12,1114.6,1114.97,3200.0
2019-06-20 12:50:00,1115.41,1116.05,1114.9,1114.9,1000.0,1115.41,1116.05,1114.9,1114.9,1000.0
2019-06-20 12:55:00,1115.49,1116.1,1115.43,1116.07,800.0,1115.49,1116.1,1115.43,1116.07,800.0
2019-06-20 13:00:00,1116.35,1116.35,1114.64,1115.57,1800.0,1116.35,1116.35,1114.64,1115.57,1800.0
2019-06-20 13:05:00,1115.97,1117.26,1115.58,1117.26,700.0,1115.97,1117.26,1115.58,1117.26,700.0
2019-06-20 13:10:00,1117.26,1117.26,1116.55,1117.21,800.0,1117.26,1117.26,1116.55,1117.21,800.0
2019-06-20 13:15:00,1117.12,1118.09,1117.11,1118.09,300.0,1117.12,1118.09,1117.11,1118.09,300.0
2019-06-20 13:20:00,1117.65,1117.93,1117.27,1117.93,959.0,1117.65,1117.93,1117.27,1117.93,959.0
2019-06-20 13:25:00,1117.27,1117.27,1117.27,1117.27,100.0,1117.27,1117.27,1117.27,1117.27,100.0
2019-06-20 13:30:00,1118.5,1118.5,1117.81,1118.19,400.0,1118.5,1118.5,1117.81,1118.19,400.0
2019-06-20 13:35:00,1118.06,1119.53,1118.06,1119.53,700.0,1118.06,1119.53,1118.06,1119.53,700.0
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 13:45:00,1119.53,1119.53,1119.53,1119.53,0.0,1119.53,1119.53,1119.53,1119.53,0.0
2019-06-20 13:50:00,1119.37,1119.49,1118.94,1119.41,600.0,1119.37,1119.49,1118.94,1119.41,600.0
2019-06-20 13:55:00,1119.74,1120.8,1119.73,1120.05,600.0,1119.74,1120.8,1119.73,1120.05,600.0
2019-06-20 14:00:00,1120.81,1122.82,1120.8,1122.82,1193.0,1120.81,1122.82,1120.8,1122.82,1193.0
2019-06-20 14:05:00,1122.71,1123.27,1121.96,1121.96,1313.0,1122.71,1123.27,1121.96,1121.96,1313.0
2019-06-20 14:10:00,1121.71,1121.71,1120.68,1121.55,1025.0,1121.71,1121.71,1120.68,1121.55,1025.0
2019-06-20 14:15:00,1121.07,1122.08,1121.06,1122.07,200.0,1121.07,1122.08,1121.06,1122.07,200.0
2019-06-20 14:20:00,1121.14,1122.07,1121.14,1122.06,300.0,1121.14,1122.07,1121.14,1122.06,300.0
2019-06-20 14:25:00,1121.98,1121.98,1121.12,1121.22,1100.0,1121.98,1121.98,1121.12,1121.22,1100.0
2019-06-20 14:30:00,1121.22,1121.79,1121.04,1121.36,500.0,1121.22,1121.79,1121.04,1121.36,500.0
2019-06-20 14:35:00,1121.49,1121.98,1121.1,1121.93,1500.0,1121.49,1121.98,1121.1,1121.93,1500.0
2019-06-20 14:40:00,1121.96,1121.96,1121.95,1121.96,400.0,1121.96,1121.96,1121.95,1121.96,400.0
2019-06-20 14:45:00,1122.15,1122.63,1122.15,1122.23,500.0,1122.15,1122.63,1122.15,1122.23,500.0
2019-06-20 14:50:00,1121.88,1122.52,1121.88,1122.23,1097.0,1121.88,1122.52,1121.88,1122.23,1097.0
2019-06-20 14:55:00,1122.3,1123.3,1122.3,1122.59,1000.0,1122.3,1123.3,1122.3,1122.59,1000.0
2019-06-20 15:00:00,1122.78,1122.79,1122.78,1122.78,100.0,1122.78,1122.79,1122.78,1122.78,100.0
2019-06-20 15:05:00,1122.9,1123.02,1122.49,1123.02,1300.0,1122.9,1123.02,1122.49,1123.02,1300.0
2019-06-20 15:10:00,1122.5,1122.74,1122.0,1122.74,600.0,1122.5,1122.74,1122.0,1122.74,600.0
2019-06-20 15:15:00,1122.28,1122.73,1122.04,1122.71,2100.0,1122.28,1122.73,1122.04,1122.71,2100.0
2019-06-20 15:20:00,1122.61,1122.97,1122.48,1122.48,400.0,1122.61,1122.97,1122.48,1122.48,400.0
2019-06-20 15:25:00,1122.22,1122.73,1122.22,1122.73,1000.0,1122.22,1122.73,1122.22,1122.73,1000.0
2019-06-20 15:30:00,1122.66,1123.11,1122.55,1122.7,2000.0,1122.66,1123.11,1122.55,1122.7,2000.0
2019-06-20 15:35:00,1122.57,1123.36,1122.56,1123.35,650.0,1122.57,1123.36,1122.56,1123.35,650.0
2019-06-20 15:40:00,1123.12,1123.78,1122.97,1123.78,800.0,1123.12,1123.78,1122.97,1123.78,800.0
2019-06-20 15:45:00,1123.77,1125.94,1123.77,1125.94,3194.0,1123.77,1125.94,1123.77,1125.94,3194.0
2019-06-20 15:50:00,1126.07,1127.22,1125.68,1127.22,4526.0,1126.07,1127.22,1125.68,1127.22,4526.0
2019-06-20 15:55:00,1128.06,1128.63,1127.23,1127.23,7153.0,1128.06,1128.63,1127.23,1127.23,7153.0
2019-06-21 09:30:00,1125.98,1125.98,1110.26,1110.31,19772.0,1125.98,1125.98,1110.26,1110.31,19772.0
2019-06-21 09:35:00,1110.51,1113.7,1110.51,1112.49,700.0,1110.51,1113.7,1110.51,1112.49,700.0
2019-06-21 09:40:00,1112.13,1115.7,1112.13,1115.7,500.0,1112.13,1115.7,1112.13,1115.7,500.0
2019-06-21 09:45:00,1117.2,1117.2,1113.79,1113.98,1100.0,1117.2,1117.2,1113.79,1113.98,1100.0
2019-06-21 09:50:00,1112.53,1113.67,1111.42,1111.42,900.0,1112.53,1113.67,1111.42,1111.42,900.0
2019-06-21 09:55:00,1112.54,1114.71,1112.54,1112.99,1700.0,1112.54,1114.71,1112.54,1112.99,1700.0
2019-06-21 10:00:00,1116.97,1118.78,1116.48,1118.78,703.0,1116.97,1118.78,1116.48,1118.78,703.0
2019-06-21 10:05:00,1120.24,1120.24,1117.89,1117.89,501.0,1120.24,1120.24,1117.89,1117.89,501.0
2019-06-21 10:10:00,1117.89,1117.89,1117.89,1117.89,0.0,1117.89,1117.89,1117.89,1117.89,0.0
2019-06-21 10:15:00,1119.13,1119.5,1117.99,1117.99,400.0,1119.13,1119.5,1117.99,1117.99,400.0
2019-06-21 10:20:00,1118.5,1118.5,1118.5,1118.5,100.0,1118.5,1118.5,1118.5,1118.5,100.0
2019-06-21 10:25:00,1117.52,1118.38,1117.1,1117.1,480.0,1117.52,1118.38,1117.1,1117.1,480.0
2019-06-21 10:30:00,1117.61,1117.61,1117.13,1117.13,417.0,1117.61,1117.61,1117.13,1117.13,417.0
2019-06-21 10:35:00,1118.14,1118.14,1117.18,1117.18,300.0,1118.14,1118.14,1117.18,1117.18,300.0
2019-06-21 10:40:00,1118.18,1119.23,1118.15,1118.62,1659.0,1118.18,1119.23,1118.15,1118.62,1659.0
2019-06-21 10:45:00,1120.1,1120.1,1119.35,1119.73,800.0,1120.1,1120.1,1119.35,1119.73,800.0
2019-06-21 10:50:00,1119.83,1119.83,1118.43,1118.8,600.0,1119.83,1119.83,1118.43,1118.8,600.0
2019-06-21 10:55:00,1117.82,1117.83,1116.15,1116.15,800.0,1117.82,1117.83,1116.15,1116.15,800.0
2019-06-21 11:00:00,1115.92,1118.37,1115.92,1118.37,1115.0,1115.92,1118.37,1115.92,1118.37,1115.0
2019-06-21 11:05:00,1120.13,1122.04,1119.77,1119.77,1200.0,1120.13,1122.04,1119.77,1119.77,1200.0
2019-06-21 11:10:00,1120.8,1120.8,1119.28,1119.6,500.0,1120.8,1120.8,1119.28,1119.6,500.0
2019-06-21 11:15:00,1120.0,1120.0,1120.0,1120.0,100.0,1120.0,1120.0,1120.0,1120.0,100.0
2019-06-21 11:20:00,1121.55,1122.9,1121.29,1121.3,900.0,1121.55,1122.9,1121.29,1121.3,900.0
2019-06-21 11:25:00,1120.01,1120.01,1117.54,1118.25,1600.0,1120.01,1120.01,1117.54,1118.25,1600.0
2019-06-21 11:30:00,1118.94,1119.51,1118.94,1119.51,400.0,1118.94,1119.51,1118.94,1119.51,400.0
2019-06-21 11:35:00,1120.1,1120.1,1118.58,1118.73,800.0,1120.1,1120.1,1118.58,1118.73,800.0
2019-06-21 11:40:00,1118.78,1118.78,1118.01,1118.01,400.0,1118.78,1118.78,1118.01,1118.01,400.0
2019-06-21 11:45:00,1119.26,1119.76,1119.26,1119.76,400.0,1119.26,1119.76,1119.26,1119.76,400.0
2019-06-21 11:50:00,1119.76,1119.76,1119.76,1119.76,0.0,1119.76,1119.76,1119.76,1119.76,0.0
2019-06-21 11:55:00,1120.22,1120.28,1119.48,1120.28,680.0,1120.22,1120.28,1119.48,1120.28,680.0
2019-06-21 12:00:00,1120.8,1120.81,1120.8,1120.8,100.0,1120.8,1120.81,1120.8,1120.8,100.0
2019-06-21 12:05:00,1120.77,1120.79,1120.77,1120.79,300.0,1120.77,1120.79,1120.77,1120.79,300.0
2019-06-21 12:10:00,1120.94,1120.95,1120.1,1120.46,800.0,1120.94,1120.95,1120.1,1120.46,800.0
2019-06-21 12:15:00,1120.11,1120.71,1119.9,1120.12,700.0,1120.11,1120.71,1119.9,1120.12,700.0
2019-06-21 12:20:00,1119.77,1119.77,1119.77,1119.77,100.0,1119.77,1119.77,1119.77,1119.77,100.0
2019-06-21 12:25:00,1119.43,1119.49,1119.35,1119.45,600.0,1119.43,1119.49,1119.35,1119.45,600.0
2019-06-21 12:30:00,1119.32,1121.55,1119.11,1120.83,2400.0,1119.32,1121.55,1119.11,1120.83,2400.0
2019-06-21 12:35:00,1120.66,1121.75,1120.65,1121.75,1154.0,1120.66,1121.75,1120.65,1121.75,1154.0
2019-06-21 12:40:00,1122.41,1122.42,1121.53,1121.54,400.0,1122.41,1122.42,1121.53,1121.54,400.0
2019-06-21 12:45:00,1122.29,1122.29,1121.85,1121.86,200.0,1122.29,1122.29,1121.85,1121.86,200.0
2019-06-21 12:50:00,1121.07,1121.26,1120.72,1120.72,1472.0,1121.07,1121.26,1120.72,1120.72,1472.0
2019-06-21 12:55:00,1120.55,1120.55,1119.87,1119.87,1086.0,1120.55,1120.55,1119.87,1119.87,1086.0
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 13:05:00,1120.35,1120.35,1120.35,1120.35,0.0,1120.35,1120.35,1120.35,1120.35,0.0
2019-06-21 13:10:00,1119.94,1119.94,1119.77,1119.77,300.0,1119.94,1119.94,1119.77,1119.77,300.0
2019-06-21 13:15:00,1120.71,1120.73,1120.45,1120.73,425.0,1120.71,1120.73,1120.45,1120.73,425.0
2019-06-21 13:20:00,1120.37,1120.37,1120.03,1120.09,500.0,1120.37,1120.37,1120.03,1120.09,500.0
2019-06-21 13:25:00,1119.34,1119.35,1119.29,1119.29,300.0,1119.34,1119.35,1119.29,1119.29,300.0
2019-06-21 13:30:00,1119.98,1120.81,1119.74,1119.9,3825.0,1119.98,1120.81,1119.74,1119.9,3825.0
2019-06-21 13:35:00,1120.21,1120.69,1120.21,1120.34,400.0,1120.21,1120.69,1120.21,1120.34,400.0
2019-06-21 13:40:00,1120.2,1120.61,1120.2,1120.61,200.0,1120.2,1120.61,1120.2,1120.61,200.0
2019-06-21 13:45:00,1121.0,1121.0,1120.07,1120.08,500.0,1121.0,1121.0,1120.07,1120.08,500.0
2019-06-21 13:50:00,1119.5,1120.17,1119.14,1119.15,600.0,1119.5,1120.17,1119.14,1119.15,600.0
2019-06-21 13:55:00,1119.62,1119.62,1118.83,1119.51,1763.0,1119.62,1119.62,1118.83,1119.51,1763.0
2019-06-21 14:00:00,1119.69,1121.1,1119.68,1119.91,700.0,1119.69,1121.1,1119.68,1119.91,700.0
2019-06-21 14:05:00,1119.93,1119.93,1119.41,1119.41,1111.0,1119.93,1119.93,1119.41,1119.41,1111.0
2019-06-21 14:10:00,1119.22,1120.19,1119.19,1119.19,400.0,1119.22,1120.19,1119.19,1119.19,400.0
2019-06-21 14:15:00,1119.23,1119.23,1119.08,1119.08,200.0,1119.23,1119.23,1119.08,1119.08,200.0
2019-06-21 14:20:00,1119.08,1119.82,1119.08,1119.81,200.0,1119.08,1119.82,1119.08,1119.81,200.0
2019-06-21 14:25:00,1119.78,1120.75,1119.77,1120.75,2200.0,1119.78,1120.75,1119.77,1120.75,2200.0
2019-06-21 14:30:00,1120.51,1120.78,1119.97,1120.71,1900.0,1120.51,1120.78,1119.97,1120.71,1900.0
2019-06-21 14:35:00,1120.51,1121.51,1120.25,1121.01,2600.0,1120.51,1121.51,1120.25,1121.01,2600.0
2019-06-21 14:40:00,1121.2,1122.01,1120.64,1121.62,1400.0,1121.2,1122.01,1120.64,1121.62,1400.0
2019-06-21 14:45:00,1121.57,1121.58,1120.67,1120.68,1100.0,1121.57,1121.58,1120.67,1120.68,1100.0
2019-06-21 14:50:00,1120.07,1120.08,1119.67,1119.67,200.0,1120.07,1120.08,1119.67,1119.67,200.0
2019-06-21 14:55:00,1120.73,1121.71,1120.7,1121.71,690.0,1120.73,1121.71,1120.7,1121.71,690.0
2019-06-21 15:00:00,1120.98,1120.98,1120.92,1120.92,300.0,1120.98,1120.98,1120.92,1120.92,300.0
2019-06-21 15:05:00,1120.77,1122.42,1120.77,1122.42,911.0,1120.77,1122.42,1120.77,1122.42,911.0
2019-06-21 15:10:00,1122.73,1122.73,1121.85,1121.85,400.0,1122.73,1122.73,1121.85,1121.85,400.0
2019-06-21 15:15:00,1122.21,1122.26,1121.34,1122.25,600.0,1122.21,1122.26,1121.34,1122.25,600.0
2019-06-21 15:20:00,1121.58,1124.28,1121.58,1124.0,1700.0,1121.58,1124.28,1121.58,1124.0,1700.0
2019-06-21 15:25:00,1123.41,1124.08,1123.38,1124.08,1898.0,1123.41,1124.08,1123.38,1124.08,1898.0
2019-06-21 15:30:00,1124.16,1124.16,1123.23,1123.44,1400.0,1124.16,1124.16,1123.23,1123.44,1400.0
2019-06-21 15:35:00,1123.18,1123.34,1122.9,1122.91,700.0,1123.18,1123.34,1122.9,1122.91,700.0
2019-06-21 15:40:00,1122.73,1122.73,1121.56,1121.56,1410.0,1122.73,1122.73,1121.56,1121.56,1410.0
2019-06-21 15:45:00,1122.13,1122.13,1119.57,1119.57,3000.0,1122.13,1122.13,1119.57,1119.57,3000.0
2019-06-21 15:50:00,1119.64,1119.66,1117.92,1118.32,2993.0,1119.64,1119.66,1117.92,1118.32,2993.0
2019-06-21 15:55:00,1117.43,1119.51,1116.88,1118.44,7272.0,1117.43,1119.51,1116.88,1118.44,7272.0
2019-06-24 09:30:00,1121.99,1121.99,1113.93,1119.36,3806.0,1121.99,1121.99,1113.93,1119.36,3806.0
2019-06-24 09:35:00,1119.47,1119.47,1114.77,1115.63,1528.0,1119.47,1119.47,1114.77,1115.63,1528.0
2019-06-24 09:40:00,1115.57,1116.91,1115.42,1116.36,706.0,1115.57,1116.91,1115.42,1116.36,706.0
2019-06-24 09:45:00,1115.54,1117.26,1115.53,1116.27,3509.0,1115.54,1117.26,1115.53,1116.27,3509.0
2019-06-24 09:50:00,1115.86,1115.86,1113.08,1113.08,1400.0,1115.86,1115.86,1113.08,1113.08,1400.0
2019-06-24 09:55:00,1112.52,1113.0,1111.87,1112.18,2800.0,1112.52,1113.0,1111.87,1112.18,2800.0
2019-06-24 10:00:00,1111.69,1113.14,1111.68,1112.38,3661.0,1111.69,1113.14,1111.68,1112.38,3661.0
2019-06-24 10:05:00,1113.69,1113.79,1112.33,1113.0,3078.0,1113.69,1113.79,1112.33,1113.0,3078.0
2019-06-24 10:10:00,1112.98,1113.51,1112.98,1113.51,200.0,1112.98,1113.51,1112.98,1113.51,200.0
2019-06-24 10:15:00,1113.03,1113.03,1111.22,1111.23,922.0,1113.03,1113.03,1111.22,1111.23,922.0
2019-06-24 10:20:00,1111.17,1111.17,1110.19,1110.19,300.0,1111.17,1111.17,1110.19,1110.19,300.0
2019-06-24 10:25:00,1108.74,1109.0,1103.55,1103.56,3415.0,1108.74,1109.0,1103.55,1103.56,3415.0
2019-06-24 10:30:00,1104.59,1106.88,1103.21,1106.78,3576.0,1104.59,1106.88,1103.21,1106.78,3576.0
2019-06-24 10:35:00,1106.81,1109.2,1106.52,1109.08,3430.0,1106.81,1109.2,1106.52,1109.08,3430.0
2019-06-24 10:40:00,1109.0,1109.77,1108.65,1109.32,1500.0,1109.0,1109.77,1108.65,1109.32,1500.0
2019-06-24 10:45:00,1110.16,1110.73,1109.13,1109.13,4300.0,1110.16,1110.73,1109.13,1109.13,4300.0
2019-06-24 10:50:00,1110.25,1112.42,1109.92,1111.82,2968.0,1110.25,1112.42,1109.92,1111.82,2968.0
2019-06-24 10:55:00,1112.75,1112.75,1107.17,1109.87,4107.0,1112.75,1112.75,1107.17,1109.87,4107.0
2019-06-24 11:00:00,1108.94,1109.53,1108.41,1108.41,1000.0,1108.94,1109.53,1108.41,1108.41,1000.0
2019-06-24 11:05:00,1109.97,1112.12,1109.97,1112.12,1600.0,1109.97,1112.12,1109.97,1112.12,1600.0
2019-06-24 11:10:00,1112.97,1112.97,1111.53,1111.53,4500.0,1112.97,1112.97,1111.53,1111.53,4500.0
2019-06-24 11:15:00,1110.6,1112.26,1110.6,1111.64,500.0,1110.6,1112.26,1110.6,1111.64,500.0
2019-06-24 11:20:00,1111.61,1112.17,1110.8,1111.26,1371.0,1111.61,1112.17,1110.8,1111.26,1371.0
2019-06-24 11:25:00,1112.15,1113.17,1111.92,1112.98,1200.0,1112.15,1113.17,1111.92,1112.98,1200.0
2019-06-24 11:30:00,1113.68,1113.69,1112.25,1112.25,300.0,1113.68,1113.69,1112.25,1112.25,300.0
2019-06-24 11:35:00,1112.25,1112.83,1111.74,1112.62,1700.0,1112.25,1112.83,1111.74,1112.62,1700.0
2019-06-24 11:40:00,1112.81,1112.82,1112.13,1112.13,600.0,1112.81,1112.82,1112.13,1112.13,600.0
2019-06-24 11:45:00,1111.9,1111.92,1111.9,1111.92,500.0,1111.9,1111.92,1111.9,1111.92,500.0
2019-06-24 11:50:00,1111.41,1111.77,1110.89,1111.45,800.0,1111.41,1111.77,1110.89,1111.45,800.0
2019-06-24 11:55:00,1111.94,1111.94,1111.78,1111.78,200.0,1111.94,1111.94,1111.78,1111.78,200.0
2019-06-24 12:00:00,1112.42,1112.61,1111.82,1112.15,1000.0,1112.42,1112.61,1111.82,1112.15,1000.0
2019-06-24 12:05:00,1111.5,1111.5,1111.5,1111.5,100.0,1111.5,1111.5,1111.5,1111.5,100.0
2019-06-24 12:10:00,1111.79,1111.79,1111.69,1111.75,500.0,1111.79,1111.79,1111.69,1111.75,500.0
2019-06-24 12:15:00,1112.15,1112.82,1112.15,1112.82,300.0,1112.15,1112.82,1112.15,1112.82,300.0
2019-06-24 12:20:00,1112.75,1112.82,1112.2,1112.77,800.0,1112.75,1112.82,1112.2,1112.77,800.0
2019-06-24 12:25:00,1112.53,1112.53,1111.85,1111.86,600.0,1112.53,1112.53,1111.85,1111.86,600.0
2019-06-24 12:30:00,1112.87,1113.01,1112.14,1112.14,1200.0,1112.87,1113.01,1112.14,1112.14,1200.0
2019-06-24 12:35:00,1111.44,1111.83,1111.14,1111.33,1200.0,1111.44,1111.83,1111.14,1111.33,1200.0
2019-06-24 12:40:00,1111.41,1111.83,1111.41,1111.83,700.0,1111.41,1111.83,1111.41,1111.83,700.0
2019-06-24 12:45:00,1111.23,1111.84,1111.14,1111.14,1113.0,1111.23,1111.84,1111.14,1111.14,1113.0
2019-06-24 12:50:00,1111.21,1111.21,1110.27,1110.3,1971.0,1111.21,1111.21,1110.27,1110.3,1971.0
2019-06-24 12:55:00,1110.43,1110.43,1109.31,1109.84,1219.0,1110.43,1110.43,1109.31,1109.84,1219.0
2019-06-24 13:00:00,1110.1,1110.47,1108.77,1109.14,3305.0,1110.1,1110.47,1108.77,1109.14,3305.0
2019-06-24 13:05:00,1108.17,1108.17,1107.44,1107.44,300.0,1108.17,1108.17,1107.44,1107.44,300.0
2019-06-24 13:10:00,1108.78,1108.8,1108.36,1108.6,1080.0,1108.78,1108.8,1108.36,1108.6,1080.0
2019-06-24 13:15:00,1108.79,1109.22,1108.42,1108.43,600.0,1108.79,1109.22,1108.42,1108.43,600.0
2019-06-24 13:20:00,1108.54,1109.75,1108.53,1109.03,500.0,1108.54,1109.75,1108.53,1109.03,500.0
2019-06-24 13:25:00,1108.82,1109.15,1108.61,1109.15,400.0,1108.82,1109.15,1108.61,1109.15,400.0
2019-06-24 13:30:00,1109.15,1109.16,1108.58,1108.58,700.0,1109.15,1109.16,1108.58,1108.58,700.0
2019-06-24 13:35:00,1109.5,1110.32,1109.21,1110.32,500.0,1109.5,1110.32,1109.21,1110.32,500.0
2019-06-24 13:40:00,1110.32,1110.32,1109.87,1110.1,300.0,1110.32,1110.32,1109.87,1110.1,300.0
2019-06-24 13:45:00,1110.78,1111.1,1110.78,1111.0,500.0,1110.78,1111.1,1110.78,1111.0,500.0
2019-06-24 13:50:00,1111.0,1111.01,1110.0,1110.0,500.0,1111.0,1111.01,1110.0,1110.0,500.0
2019-06-24 13:55:00,1110.91,1110.91,1109.86,1110.26,600.0,1110.91,1110.91,1109.86,1110.26,600.0
2019-06-24 14:00:00,1110.03,1110.26,1110.02,1110.26,400.0,1110.03,1110.26,1110.02,1110.26,400.0
2019-06-24 14:05:00,1110.24,1110.43,1110.18,1110.43,300.0,1110.24,1110.43,1110.18,1110.43,300.0
2019-06-24 14:10:00,1110.43,1110.43,1110.43,1110.43,0.0,1110.43,1110.43,1110.43,1110.43,0.0
2019-06-24 14:15:00,1112.56,1112.57,1112.56,1112.56,100.0,1112.56,1112.57,1112.56,1112.56,100.0
2019-06-24 14:20:00,1112.14,1112.28,1111.65,1111.65,900.0,1112.14,1112.28,1111.65,1111.65,900.0
2019-06-24 14:25:00,1112.19,1112.3,1112.18,1112.3,300.0,1112.19,1112.3,1112.18,1112.3,300.0
2019-06-24 14:30:00,1112.97,1113.17,1112.79,1112.85,900.0,1112.97,1113.17,1112.79,1112.85,900.0
2019-06-24 14:35:00,1112.49,1112.74,1111.72,1112.11,1000.0,1112.49,1112.74,1111.72,1112.11,1000.0
2019-06-24 14:40:00,1112.11,1112.62,1112.1,1112.19,600.0,1112.11,1112.62,1112.1,1112.19,600.0
2019-06-24 14:45:00,1112.64,1112.64,1112.64,1112.64,100.0,1112.64,1112.64,1112.64,1112.64,100.0
2019-06-24 14:50:00,1112.98,1112.98,1112.8,1112.81,200.0,1112.98,1112.98,1112.8,1112.81,200.0
2019-06-24 14:55:00,1113.05,1113.58,1112.71,1112.77,700.0,1113.05,1113.58,1112.71,1112.77,700.0
2019-06-24 15:00:00,1113.19,1113.19,1112.8,1113.08,600.0,1113.19,1113.19,1112.8,1113.08,600.0
2019-06-24 15:05:00,1113.4,1113.4,1110.62,1111.19,2501.0,1113.4,1113.4,1110.62,1111.19,2501.0
2019-06-24 15:10:00,1111.14,1111.14,1110.1,1110.11,2596.0,1111.14,1111.14,1110.1,1110.11,2596.0
2019-06-24 15:15:00,1110.47,1110.47,1108.94,1110.0,1505.0,1110.47,1110.47,1108.94,1110.0,1505.0
2019-06-24 15:20:00,1109.59,1110.16,1109.59,1109.87,500.0,1109.59,1110.16,1109.59,1109.87,500.0
2019-06-24 15:25:00,1109.47,1110.58,1109.47,1110.48,1700.0,1109.47,1110.58,1109.47,1110.48,1700.0
2019-06-24 15:30:00,1110.61,1111.07,1110.09,1110.41,1700.0,1110.61,1111.07,1110.09,1110.41,1700.0
2019-06-24 15:35:00,1110.78,1110.94,1110.24,1110.66,800.0,1110.78,1110.94,1110.24,1110.66,800.0
2019-06-24 15:40:00,1110.76,1110.76,1108.81,1109.57,7100.0,1110.76,1110.76,1108.81,1109.57,7100.0
2019-06-24 15:45:00,1109.4,1110.44,1109.03,1110.31,6945.0,1109.4,1110.44,1109.03,1110.31,6945.0
2019-06-24 15:50:00,1109.71,1111.08,1109.25,1111.08,3500.0,1109.71,1111.08,1109.25,1111.08,3500.0
2019-06-24 15:55:00,1110.32,1111.1,1109.56,1110.67,4301.0,1110.32,1111.1,1109.56,1110.67,4301.0
2019-06-25 09:30:00,1109.18,1109.19,1106.08,1106.08,1365.0,1109.18,1109.19,1106.08,1106.08,1365.0
2019-06-25 09:35:00,1107.84,1109.4,1106.29,1107.57,1384.0,1107.84,1109.4,1106.29,1107.57,1384.0
2019-06-25 09:40:00,1107.47,1107.47,1103.61,1105.03,1544.0,1107.47,1107.47,1103.61,1105.03,1544.0
2019-06-25 09:45:00,1105.03,1106.22,1104.4,1105.52,2487.0,1105.03,1106.22,1104.4,1105.52,2487.0
2019-06-25 09:50:00,1105.52,1107.37,1105.05,1107.01,2446.0,1105.52,1107.37,1105.05,1107.01,2446.0
2019-06-25 09:55:00,1107.75,1108.09,1107.26,1108.09,2351.0,1107.75,1108.09,1107.26,1108.09,2351.0
2019-06-25 10:00:00,1107.71,1107.71,1104.0,1104.56,1800.0,1107.71,1107.71,1104.0,1104.56,1800.0
2019-06-25 10:05:00,1104.28,1104.28,1103.01,1103.01,558.0,1104.28,1104.28,1103.01,1103.01,558.0
2019-06-25 10:10:00,1102.53,1104.04,1102.52,1102.86,1100.0,1102.53,1104.04,1102.52,1102.86,1100.0
2019-06-25 10:15:00,1102.86,1104.82,1102.86,1104.2,1100.0,1102.86,1104.82,1102.86,1104.2,1100.0
2019-06-25 10:20:00,1104.44,1105.16,1104.0,1104.26,1600.0,1104.44,1105.16,1104.0,1104.26,1600.0
2019-06-25 10:25:00,1104.01,1104.01,1104.01,1104.01,100.0,1104.01,1104.01,1104.01,1104.01,100.0
2019-06-25 10:30:00,1105.2,1105.29,1104.17,1104.18,1000.0,1105.2,1105.29,1104.17,1104.18,1000.0
2019-06-25 10:35:00,1104.09,1104.2,1102.9,1102.91,1800.0,1104.09,1104.2,1102.9,1102.91,1800.0
2019-06-25 10:40:00,1102.91,1104.0,1102.9,1104.0,1000.0,1102.91,1104.0,1102.9,1104.0,1000.0
2019-06-25 10:45:00,1103.24,1104.25,1103.23,1104.1,800.0,1103.24,1104.25,1103.23,1104.1,800.0
2019-06-25 10:50:00,1103.35,1104.23,1103.35,1104.15,1500.0,1103.35,1104.23,1103.35,1104.15,1500.0
2019-06-25 10:55:00,1104.54,1104.54,1103.37,1103.61,1100.0,1104.54,1104.54,1103.37,1103.61,1100.0
2019-06-25 11:00:00,1103.5,1103.5,1102.1,1102.1,781.0,1103.5,1103.5,1102.1,1102.1,781.0
2019-06-25 11:05:00,1103.04,1103.49,1102.52,1103.49,5100.0,1103.04,1103.49,1102.52,1103.49,5100.0
2019-06-25 11:10:00,1103.49,1103.49,1102.71,1102.71,600.0,1103.49,1103.49,1102.71,1102.71,600.0
2019-06-25 11:15:00,1103.43,1103.44,1102.56,1102.78,1299.0,1103.43,1103.44,1102.56,1102.78,1299.0
2019-06-25 11:20:00,1103.15,1106.42,1102.78,1105.51,3956.0,1103.15,1106.42,1102.78,1105.51,3956.0
2019-06-25 11:25:00,1105.98,1106.15,1105.26,1105.33,1239.0,1105.98,1106.15,1105.26,1105.33,1239.0
2019-06-25 11:30:00,1105.31,1105.32,1104.54,1104.54,2000.0,1105.31,1105.32,1104.54,1104.54,2000.0
2019-06-25 11:35:00,1104.09,1104.45,1103.49,1103.86,1224.0,1104.09,1104.45,1103.49,1103.86,1224.0
2019-06-25 11:40:00,1103.79,1104.5,1103.78,1104.21,728.0,1103.79,1104.5,1103.78,1104.21,728.0
2019-06-25 11:45:00,1104.41,1104.41,1104.31,1104.31,1041.0,1104.41,1104.41,1104.31,1104.31,1041.0
2019-06-25 11:50:00,1104.07,1104.36,1103.49,1103.74,1800.0,1104.07,1104.36,1103.49,1103.74,1800.0
2019-06-25 11:55:00,1103.9,1104.51,1103.65,1104.47,500.0,1103.9,1104.51,1103.65,1104.47,500.0
2019-06-25 12:00:00,1104.69,1104.7,1104.18,1104.18,600.0,1104.69,1104.7,1104.18,1104.18,600.0
2019-06-25 12:05:00,1104.33,1104.62,1103.93,1103.94,1800.0,1104.33,1104.62,1103.93,1103.94,1800.0
2019-06-25 12:10:00,1103.92,1104.5,1103.48,1103.49,2649.0,1103.92,1104.5,1103.48,1103.49,2649.0
2019-06-25 12:15:00,1103.81,1103.81,1103.8,1103.81,110.0,1103.81,1103.81,1103.8,1103.81,110.0
2019-06-25 12:20:00,1103.65,1103.65,1103.0,1103.0,2000.0,1103.65,1103.65,1103.0,1103.0,2000.0
2019-06-25 12:25:00,1103.55,1103.6,1101.13,1101.25,3141.0,1103.55,1103.6,1101.13,1101.25,3141.0
2019-06-25 12:30:00,1101.69,1101.87,1100.21,1100.21,3709.0,1101.69,1101.87,1100.21,1100.21,3709.0
2019-06-25 12:35:00,1100.24,1101.37,1099.97,1100.9,5900.0,1100.24,1101.37,1099.97,1100.9,5900.0
2019-06-25 12:40:00,1100.91,1101.59,1100.55,1100.56,2230.0,1100.91,1101.59,1100.55,1100.56,2230.0
2019-06-25 12:45:00,1100.53,1101.99,1100.53,1101.82,1145.0,1100.53,1101.99,1100.53,1101.82,1145.0
2019-06-25 12:50:00,1102.51,1103.24,1102.5,1103.24,500.0,1102.51,1103.24,1102.5,1103.24,500.0
2019-06-25 12:55:00,1102.99,1103.2,1102.83,1102.84,719.0,1102.99,1103.2,1102.83,1102.84,719.0
2019-06-25 13:00:00,1102.27,1102.27,1100.64,1101.63,1400.0,1102.27,1102.27,1100.64,1101.63,1400.0
2019-06-25 13:05:00,1100.85,1101.23,1100.5,1100.6,1400.0,1100.85,1101.23,1100.5,1100.6,1400.0
2019-06-25 13:10:00,1100.5,1101.25,1100.5,1101.24,400.0,1100.5,1101.25,1100.5,1101.24,400.0
2019-06-25 13:15:00,1101.28,1101.28,1100.61,1100.61,500.0,1101.28,1101.28,1100.61,1100.61,500.0
2019-06-25 13:20:00,1101.37,1101.71,1100.47,1100.47,1900.0,1101.37,1101.71,1100.47,1100.47,1900.0
2019-06-25 13:25:00,1100.27,1101.83,1100.26,1101.67,1200.0,1100.27,1101.83,1100.26,1101.67,1200.0
2019-06-25 13:30:00,1101.93,1101.95,1101.93,1101.94,200.0,1101.93,1101.95,1101.93,1101.94,200.0
2019-06-25 13:35:00,1102.61,1102.62,1101.38,1101.41,2200.0,1102.61,1102.62,1101.38,1101.41,2200.0
2019-06-25 13:40:00,1102.16,1102.19,1101.51,1101.51,1100.0,1102.16,1102.19,1101.51,1101.51,1100.0
2019-06-25 13:45:00,1102.29,1102.51,1101.93,1101.94,800.0,1102.29,1102.51,1101.93,1101.94,800.0
2019-06-25 13:50:00,1101.67,1101.67,1100.86,1100.86,402.0,1101.67,1101.67,1100.86,1100.86,402.0
2019-06-25 13:55:00,1100.65,1100.65,1100.18,1100.19,700.0,1100.65,1100.65,1100.18,1100.19,700.0
2019-06-25 14:00:00,1100.28,1100.28,1099.29,1099.91,1700.0,1100.28,1100.28,1099.29,1099.91,1700.0
2019-06-25 14:05:00,1099.74,1100.01,1099.47,1099.78,459.0,1099.74,1100.01,1099.47,1099.78,459.0
2019-06-25 14:10:00,1099.54,1099.54,1099.53,1099.54,300.0,1099.54,1099.54,1099.53,1099.54,300.0
2019-06-25 14:15:00,1099.93,1100.71,1099.77,1100.02,1039.0,1099.93,1100.71,1099.77,1100.02,1039.0
2019-06-25 14:20:00,1100.02,1100.03,1098.89,1099.48,1800.0,1100.02,1100.03,1098.89,1099.48,1800.0
2019-06-25 14:25:00,1099.51,1099.83,1098.05,1098.69,1500.0,1099.51,1099.83,1098.05,1098.69,1500.0
2019-06-25 14:30:00,1098.58,1099.02,1098.31,1099.01,866.0,1098.58,1099.02,1098.31,1099.01,866.0
2019-06-25 14:35:00,1098.9,1098.91,1098.0,1098.3,1608.0,1098.9,1098.91,1098.0,1098.3,1608.0
2019-06-25 14:40:00,1098.21,1098.47,1097.08,1098.47,1756.0,1098.21,1098.47,1097.08,1098.47,1756.0
2019-06-25 14:45:00,1097.81,1098.57,1097.81,1098.21,1300.0,1097.81,1098.57,1097.81,1098.21,1300.0
2019-06-25 14:50:00,1098.33,1098.33,1097.31,1097.88,600.0,1098.33,1098.33,1097.31,1097.88,600.0
2019-06-25 14:55:00,1097.95,1099.22,1097.95,1099.22,1600.0,1097.95,1099.22,1097.95,1099.22,1600.0
2019-06-25 15:00:00,1099.14,1099.22,1098.42,1099.13,3296.0,1099.14,1099.22,1098.42,1099.13,3296.0
2019-06-25 15:05:00,1098.86,1099.4,1097.3,1097.32,3700.0,1098.86,1099.4,1097.3,1097.32,3700.0
2019-06-25 15:10:00,1098.06,1098.15,1097.08,1097.09,1611.0,1098.06,1098.15,1097.08,1097.09,1611.0
2019-06-25 15:15:00,1097.0,1097.15,1096.73,1097.02,1900.0,1097.0,1097.15,1096.73,1097.02,1900.0
2019-06-25 15:20:00,1096.67,1098.09,1096.66,1097.87,3100.0,1096.67,1098.09,1096.66,1097.87,3100.0
2019-06-25 15:25:00,1097.92,1098.35,1097.5,1097.62,3100.0,1097.92,1098.35,1097.5,1097.62,3100.0
2019-06-25 15:30:00,1097.39,1097.48,1097.26,1097.48,3386.0,1097.39,1097.48,1097.26,1097.48,3386.0
2019-06-25 15:35:00,1097.87,1098.74,1097.75,1098.74,2682.0,1097.87,1098.74,1097.75,1098.74,2682.0
2019-06-25 15:40:00,1098.73,1098.83,1098.05,1098.29,3001.0,1098.73,1098.83,1098.05,1098.29,3001.0
2019-06-25 15:45:00,1098.08,1098.6,1097.78,1098.27,6200.0,1098.08,1098.6,1097.78,1098.27,6200.0
2019-06-25 15:50:00,1098.47,1098.5,1097.68,1098.27,5000.0,1098.47,1098.5,1097.68,1098.27,5000.0
2019-06-25 15:55:00,1097.74,1098.33,1096.36,1096.91,13863.0,1097.74,1098.33,1096.36,1096.91,13863.0
2019-06-26 09:30:00,1096.1,1099.82,1092.35,1093.21,3157.0,1096.1,1099.82,1092.35,1093.21,3157.0
2019-06-26 09:35:00,1093.36,1093.36,1091.46,1091.46,500.0,1093.36,1093.36,1091.46,1091.46,500.0
2019-06-26 09:40:00,1089.67,1090.64,1088.31,1090.64,800.0,1089.67,1090.64,1088.31,1090.64,800.0
2019-06-26 09:45:00,1088.91,1090.01,1087.05,1087.6,1402.0,1088.91,1090.01,1087.05,1087.6,1402.0
2019-06-26 09:50:00,1087.63,1088.74,1085.15,1086.48,1200.0,1087.63,1088.74,1085.15,1086.48,1200.0
2019-06-26 09:55:00,1085.0,1085.0,1081.71,1082.01,2014.0,1085.0,1085.0,1081.71,1082.01,2014.0
2019-06-26 10:00:00,1081.1,1082.3,1079.0,1079.01,2800.0,1081.1,1082.3,1079.0,1079.01,2800.0
2019-06-26 10:05:00,1080.29,1080.29,1079.01,1079.01,1268.0,1080.29,1080.29,1079.01,1079.01,1268.0
2019-06-26 10:10:00,1080.44,1081.49,1080.06,1081.43,3106.0,1080.44,1081.49,1080.06,1081.43,3106.0
2019-06-26 10:15:00,1082.4,1083.53,1082.4,1082.91,900.0,1082.4,1083.53,1082.4,1082.91,900.0
2019-06-26 10:20:00,1083.76,1084.1,1082.93,1084.1,500.0,1083.76,1084.1,1082.93,1084.1,500.0
2019-06-26 10:25:00,1084.11,1086.94,1084.11,1086.23,700.0,1084.11,1086.94,1084.11,1086.23,700.0
2019-06-26 10:30:00,1086.88,1086.91,1086.17,1086.17,2016.0,1086.88,1086.91,1086.17,1086.17,2016.0
2019-06-26 10:35:00,1085.43,1085.9,1084.23,1084.76,2400.0,1085.43,1085.9,1084.23,1084.76,2400.0
2019-06-26 10:40:00,1086.02,1086.86,1085.67,1086.71,500.0,1086.02,1086.86,1085.67,1086.71,500.0
2019-06-26 10:45:00,1087.22,1087.22,1087.22,1087.22,100.0,1087.22,1087.22,1087.22,1087.22,100.0
2019-06-26 10:50:00,1087.06,1087.06,1085.23,1085.23,2722.0,1087.06,1087.06,1085.23,1085.23,2722.0
2019-06-26 10:55:00,1084.5,1084.79,1083.04,1084.76,1385.0,1084.5,1084.79,1083.04,1084.76,1385.0
2019-06-26 11:00:00,1084.81,1085.16,1084.74,1084.74,600.0,1084.81,1085.16,1084.74,1084.74,600.0
2019-06-26 11:05:00,1085.58,1085.6,1083.83,1084.59,2545.0,1085.58,1085.6,1083.83,1084.59,2545.0
2019-06-26 11:10:00,1084.81,1085.5,1083.89,1083.89,2380.0,1084.81,1085.5,1083.89,1083.89,2380.0
2019-06-26 11:15:00,1083.35,1084.46,1083.35,1084.35,902.0,1083.35,1084.46,1083.35,1084.35,902.0
2019-06-26 11:20:00,1084.38,1084.92,1083.95,1084.9,2185.0,1084.38,1084.92,1083.95,1084.9,2185.0
2019-06-26 11:25:00,1084.36,1084.96,1084.24,1084.67,1300.0,1084.36,1084.96,1084.24,1084.67,1300.0
2019-06-26 11:30:00,1085.3,1085.73,1085.21,1085.43,908.0,1085.3,1085.73,1085.21,1085.43,908.0
2019-06-26 11:35:00,1085.68,1086.77,1085.58,1085.83,1800.0,1085.68,1086.77,1085.58,1085.83,1800.0
2019-06-26 11:40:00,1086.19,1087.42,1085.99,1086.72,2200.0,1086.19,1087.42,1085.99,1086.72,2200.0
2019-06-26 11:45:00,1086.63,1087.08,1086.05,1086.05,1200.0,1086.63,1087.08,1086.05,1086.05,1200.0
2019-06-26 11:50:00,1085.67,1085.67,1084.42,1084.82,2300.0,1085.67,1085.67,1084.42,1084.82,2300.0
2019-06-26 11:55:00,1084.82,1086.08,1084.81,1085.47,1700.0,1084.82,1086.08,1084.81,1085.47,1700.0
2019-06-26 12:00:00,1085.78,1086.28,1083.36,1083.37,2100.0,1085.78,1086.28,1083.36,1083.37,2100.0
2019-06-26 12:05:00,1083.59,1083.59,1083.22,1083.22,300.0,1083.59,1083.59,1083.22,1083.22,300.0
2019-06-26 12:10:00,1083.65,1083.66,1082.41,1083.35,800.0,1083.65,1083.66,1082.41,1083.35,800.0
2019-06-26 12:15:00,1083.64,1084.07,1083.48,1084.06,600.0,1083.64,1084.07,1083.48,1084.06,600.0
2019-06-26 12:20:00,1083.39,1083.5,1082.72,1082.91,1667.0,1083.39,1083.5,1082.72,1082.91,1667.0
2019-06-26 12:25:00,1084.24,1084.55,1084.24,1084.45,400.0,1084.24,1084.55,1084.24,1084.45,400.0
2019-06-26 12:30:00,1084.54,1084.55,1084.54,1084.54,100.0,1084.54,1084.55,1084.54,1084.54,100.0
2019-06-26 12:35:00,1084.36,1084.36,1084.28,1084.28,200.0,1084.36,1084.36,1084.28,1084.28,200.0
2019-06-26 12:40:00,1084.28,1084.28,1084.28,1084.28,0.0,1084.28,1084.28,1084.28,1084.28,0.0
2019-06-26 12:45:00,1084.39,1084.39,1082.93,1083.99,1916.0,1084.39,1084.39,1082.93,1083.99,1916.0
2019-06-26 12:50:00,1084.23,1084.23,1083.38,1083.38,1056.0,1084.23,1084.23,1083.38,1083.38,1056.0
2019-06-26 12:55:00,1083.24,1084.45,1083.24,1084.44,1000.0,1083.24,1084.45,1083.24,1084.44,1000.0
2019-06-26 13:00:00,1084.43,1084.43,1082.81,1082.82,400.0,1084.43,1084.43,1082.81,1082.82,400.0
2019-06-26 13:05:00,1084.0,1084.0,1083.43,1083.44,500.0,1084.0,1084.0,1083.43,1083.44,500.0
2019-06-26 13:10:00,1083.68,1083.7,1083.38,1083.39,500.0,1083.68,1083.7,1083.38,1083.39,500.0
2019-06-26 13:15:00,1083.36,1083.36,1082.81,1082.9,900.0,1083.36,1083.36,1082.81,1082.9,900.0
2019-06-26 13:20:00,1083.12,1084.74,1083.12,1084.49,2308.0,1083.12,1084.74,1083.12,1084.49,2308.0
2019-06-26 13:25:00,1084.59,1085.35,1084.58,1084.73,4628.0,1084.59,1085.35,1084.58,1084.73,4628.0
2019-06-26 13:30:00,1084.46,1084.47,1084.46,1084.46,200.0,1084.46,1084.47,1084.46,1084.46,200.0
2019-06-26 13:35:00,1084.01,1084.33,1083.9,1083.9,440.0,1084.01,1084.33,1083.9,1083.9,440.0
2019-06-26 13:40:00,1083.72,1084.78,1083.62,1084.7,1200.0,1083.72,1084.78,1083.62,1084.7,1200.0
2019-06-26 13:45:00,1085.18,1086.32,1085.18,1085.26,700.0,1085.18,1086.32,1085.18,1085.26,700.0
2019-06-26 13:50:00,1085.33,1086.73,1085.27,1086.61,1700.0,1085.33,1086.73,1085.27,1086.61,1700.0
2019-06-26 13:55:00,1086.25,1087.86,1086.25,1087.18,1100.0,1086.25,1087.86,1086.25,1087.18,1100.0
2019-06-26 14:00:00,1087.0,1087.49,1086.66,1087.41,900.0,1087.0,1087.49,1086.66,1087.41,900.0
2019-06-26 14:05:00,1087.3,1087.98,1087.29,1087.96,600.0,1087.3,1087.98,1087.29,1087.96,600.0
2019-06-26 14:10:00,1087.3,1088.84,1087.14,1088.77,900.0,1087.3,1088.84,1087.14,1088.77,900.0
2019-06-26 14:15:00,1089.23,1089.23,1089.08,1089.08,300.0,1089.23,1089.23,1089.08,1089.08,300.0
2019-06-26 14:20:00,1089.01,1089.01,1087.53,1087.53,1300.0,1089.01,1089.01,1087.53,1087.53,1300.0
2019-06-26 14:25:00,1087.98,1088.67,1087.65,1088.67,780.0,1087.98,1088.67,1087.65,1088.67,780.0
2019-06-26 14:30:00,1088.19,1088.19,1088.03,1088.04,400.0,1088.19,1088.19,1088.03,1088.04,400.0
2019-06-26 14:35:00,1086.43,1086.43,1086.11,1086.26,1000.0,1086.43,1086.43,1086.11,1086.26,1000.0
2019-06-26 14:40:00,1086.2,1086.21,1084.53,1085.47,1311.0,1086.2,1086.21,1084.53,1085.47,1311.0
2019-06-26 14:45:00,1085.67,1086.55,1085.47,1085.66,2400.0,1085.67,1086.55,1085.47,1085.66,2400.0
2019-06-26 14:50:00,1085.97,1085.98,1084.99,1085.09,1700.0,1085.97,1085.98,1084.99,1085.09,1700.0
2019-06-26 14:55:00,1085.75,1086.98,1085.75,1085.89,700.0,1085.75,1086.98,1085.75,1085.89,700.0
2019-06-26 15:00:00,1086.82,1087.38,1086.81,1087.38,400.0,1086.82,1087.38,1086.81,1087.38,400.0
2019-06-26 15:05:00,1087.08,1087.15,1086.23,1086.23,1500.0,1087.08,1087.15,1086.23,1086.23,1500.0
2019-06-26 15:10:00,1086.11,1086.47,1085.95,1086.47,400.0,1086.11,1086.47,1085.95,1086.47,400.0
2019-06-26 15:15:00,1086.75,1087.11,1086.49,1087.11,1000.0,1086.75,1087.11,1086.49,1087.11,1000.0
2019-06-26 15:20:00,1087.3,1087.67,1086.98,1087.58,1501.0,1087.3,1087.67,1086.98,1087.58,1501.0
2019-06-26 15:25:00,1087.24,1087.32,1086.54,1086.54,400.0,1087.24,1087.32,1086.54,1086.54,400.0
2019-06-26 15:30:00,1086.77,1087.19,1086.57,1087.17,1900.0,1086.77,1087.19,1086.57,1087.17,1900.0
2019-06-26 15:35:00,1086.77,1087.48,1086.76,1087.48,5400.0,1086.77,1087.48,1086.76,1087.48,5400.0
2019-06-26 15:40:00,1087.57,1087.74,1086.74,1086.74,3700.0,1087.57,1087.74,1086.74,1086.74,3700.0
2019-06-26 15:45:00,1086.63,1086.87,1086.22,1086.36,2700.0,1086.63,1086.87,1086.22,1086.36,2700.0
2019-06-26 15:50:00,1086.55,1088.25,1086.15,1087.74,4327.0,1086.55,1088.25,1086.15,1087.74,4327.0
2019-06-26 15:55:00,1087.59,1087.74,1085.22,1085.32,11037.0,1087.59,1087.74,1085.22,1085.32,11037.0
2019-06-27 09:30:00,1090.67,1090.67,1082.93,1083.69,5359.0,1090.67,1090.67,1082.93,1083.69,5359.0
2019-06-27 09:35:00,1082.47,1082.47,1079.81,1082.0,1521.0,1082.47,1082.47,1079.81,1082.0,1521.0
2019-06-27 09:40:00,1083.7,1083.7,1083.7,1083.7,100.0,1083.7,1083.7,1083.7,1083.7,100.0
2019-06-27 09:45:00,1084.19,1084.65,1082.39,1084.13,1155.0,1084.19,1084.65,1082.39,1084.13,1155.0
2019-06-27 09:50:00,1083.0,1083.42,1082.13,1083.0,500.0,1083.0,1083.42,1082.13,1083.0,500.0
2019-06-27 09:55:00,1082.14,1082.99,1081.23,1081.23,1140.0,1082.14,1082.99,1081.23,1081.23,1140.0
2019-06-27 10:00:00,1081.29,1082.71,1081.29,1082.51,915.0,1081.29,1082.71,1081.29,1082.51,915.0
2019-06-27 10:05:00,1082.83,1082.83,1081.72,1082.04,500.0,1082.83,1082.83,1081.72,1082.04,500.0
2019-06-27 10:10:00,1082.95,1082.96,1082.04,1082.04,600.0,1082.95,1082.96,1082.04,1082.04,600.0
2019-06-27 10:15:00,1082.0,1082.06,1081.38,1081.39,300.0,1082.0,1082.06,1081.38,1081.39,300.0
2019-06-27 10:20:00,1082.41,1082.81,1082.41,1082.67,400.0,1082.41,1082.81,1082.41,1082.67,400.0
2019-06-27 10:25:00,1082.31,1082.32,1082.25,1082.32,400.0,1082.31,1082.32,1082.25,1082.32,400.0
2019-06-27 10:30:00,1082.97,1082.97,1082.96,1082.97,100.0,1082.97,1082.97,1082.96,1082.97,100.0
2019-06-27 10:35:00,1082.0,1082.0,1080.64,1081.99,1601.0,1082.0,1082.0,1080.64,1081.99,1601.0
2019-06-27 10:40:00,1081.66,1081.69,1080.42,1080.5,2350.0,1081.66,1081.69,1080.42,1080.5,2350.0
2019-06-27 10:45:00,1080.88,1080.89,1080.01,1080.61,800.0,1080.88,1080.89,1080.01,1080.61,800.0
2019-06-27 10:50:00,1080.03,1080.03,1079.61,1079.78,1000.0,1080.03,1080.03,1079.61,1079.78,1000.0
2019-06-27 10:55:00,1079.0,1079.01,1079.0,1079.0,100.0,1079.0,1079.01,1079.0,1079.0,100.0
2019-06-27 11:00:00,1079.72,1079.72,1078.08,1078.08,1300.0,1079.72,1079.72,1078.08,1078.08,1300.0
2019-06-27 11:05:00,1077.36,1078.94,1077.36,1078.73,2600.0,1077.36,1078.94,1077.36,1078.73,2600.0
2019-06-27 11:10:00,1078.65,1078.82,1077.96,1077.96,400.0,1078.65,1078.82,1077.96,1077.96,400.0
2019-06-27 11:15:00,1078.3,1081.11,1078.3,1081.11,1500.0,1078.3,1081.11,1078.3,1081.11,1500.0
2019-06-27 11:20:00,1080.98,1082.0,1080.73,1081.16,2839.0,1080.98,1082.0,1080.73,1081.16,2839.0
2019-06-27 11:25:00,1081.25,1081.25,1079.87,1079.94,5001.0,1081.25,1081.25,1079.87,1079.94,5001.0
2019-06-27 11:30:00,1079.89,1082.23,1079.89,1081.03,1000.0,1079.89,1082.23,1079.89,1081.03,1000.0
2019-06-27 11:35:00,1081.32,1081.32,1081.31,1081.32,100.0,1081.32,1081.32,1081.31,1081.32,100.0
2019-06-27 11:40:00,1081.32,1082.48,1081.31,1082.48,200.0,1081.32,1082.48,1081.31,1082.48,200.0
2019-06-27 11:45:00,1082.7,1083.38,1082.7,1082.73,700.0,1082.7,1083.38,1082.7,1082.73,700.0
2019-06-27 11:50:00,1082.81,1082.81,1082.8,1082.81,100.0,1082.81,1082.81,1082.8,1082.81,100.0
2019-06-27 11:55:00,1082.81,1082.81,1082.68,1082.81,700.0,1082.81,1082.81,1082.68,1082.81,700.0
2019-06-27 12:00:00,1082.81,1084.14,1082.65,1083.92,2830.0,1082.81,1084.14,1082.65,1083.92,2830.0
2019-06-27 12:05:00,1084.0,1085.7,1084.0,1085.7,600.0,1084.0,1085.7,1084.0,1085.7,600.0
2019-06-27 12:10:00,1086.78,1086.78,1086.78,1086.78,100.0,1086.78,1086.78,1086.78,1086.78,100.0
2019-06-27 12:15:00,1086.12,1086.8,1086.12,1086.61,600.0,1086.12,1086.8,1086.12,1086.61,600.0
2019-06-27 12:20:00,1086.6,1086.7,1085.86,1086.69,1420.0,1086.6,1086.7,1085.86,1086.69,1420.0
2019-06-27 12:25:00,1086.64,1088.99,1086.64,1088.99,1000.0,1086.64,1088.99,1086.64,1088.99,1000.0
2019-06-27 12:30:00,1089.31,1089.74,1088.88,1089.31,3200.0,1089.31,1089.74,1088.88,1089.31,3200.0
2019-06-27 12:35:00,1089.31,1089.66,1088.77,1089.66,1900.0,1089.31,1089.66,1088.77,1089.66,1900.0
2019-06-27 12:40:00,1090.93,1090.95,1090.76,1090.77,300.0,1090.93,1090.95,1090.76,1090.77,300.0
2019-06-27 12:45:00,1091.48,1092.5,1091.48,1091.69,800.0,1091.48,1092.5,1091.48,1091.69,800.0
2019-06-27 12:50:00,1091.9,1091.9,1091.9,1091.9,200.0,1091.9,1091.9,1091.9,1091.9,200.0
2019-06-27 12:55:00,1092.01,1092.24,1090.77,1091.38,2100.0,1092.01,1092.24,1090.77,1091.38,2100.0
2019-06-27 13:00:00,1091.11,1092.29,1091.11,1091.99,900.0,1091.11,1092.29,1091.11,1091.99,900.0
2019-06-27 13:05:00,1091.94,1092.4,1091.74,1092.13,1504.0,1091.94,1092.4,1091.74,1092.13,1504.0
2019-06-27 13:10:00,1091.94,1092.25,1091.38,1091.4,1800.0,1091.94,1092.25,1091.38,1091.4,1800.0
2019-06-27 13:15:00,1091.74,1091.9,1090.34,1090.34,2300.0,1091.74,1091.9,1090.34,1090.34,2300.0
2019-06-27 13:20:00,1091.07,1091.07,1090.66,1090.67,1200.0,1091.07,1091.07,1090.66,1090.67,1200.0
2019-06-27 13:25:00,1089.88,1090.41,1089.88,1090.06,1000.0,1089.88,1090.41,1089.88,1090.06,1000.0
2019-06-27 13:30:00,1090.95,1091.33,1090.62,1091.03,1400.0,1090.95,1091.33,1090.62,1091.03,1400.0
2019-06-27 13:35:00,1091.21,1091.21,1089.83,1089.83,805.0,1091.21,1091.21,1089.83,1089.83,805.0
2019-06-27 13:40:00,1089.9,1089.9,1089.49,1089.49,500.0,1089.9,1089.9,1089.49,1089.49,500.0
2019-06-27 13:45:00,1090.12,1090.84,1089.6,1090.54,859.0,1090.12,1090.84,1089.6,1090.54,859.0
2019-06-27 13:50:00,1091.07,1091.28,1089.84,1089.84,1300.0,1091.07,1091.28,1089.84,1089.84,1300.0
2019-06-27 13:55:00,1089.78,1090.71,1089.77,1090.69,700.0,1089.78,1090.71,1089.77,1090.69,700.0
2019-06-27 14:00:00,1090.6,1090.6,1090.13,1090.57,500.0,1090.6,1090.6,1090.13,1090.57,500.0
2019-06-27 14:05:00,1090.29,1090.29,1090.0,1090.16,400.0,1090.29,1090.29,1090.0,1090.16,400.0
2019-06-27 14:10:00,1090.7,1091.2,1090.46,1090.46,2100.0,1090.7,1091.2,1090.46,1090.46,2100.0
2019-06-27 14:15:00,1090.3,1090.47,1090.19,1090.21,1106.0,1090.3,1090.47,1090.19,1090.21,1106.0
2019-06-27 14:20:00,1090.74,1090.74,1089.76,1089.91,600.0,1090.74,1090.74,1089.76,1089.91,600.0
2019-06-27 14:25:00,1090.0,1090.0,1088.31,1088.32,6200.0,1090.0,1090.0,1088.31,1088.32,6200.0
2019-06-27 14:30:00,1088.04,1088.29,1087.37,1087.76,2528.0,1088.04,1088.29,1087.37,1087.76,2528.0
2019-06-27 14:35:00,1087.2,1087.9,1087.2,1087.9,200.0,1087.2,1087.9,1087.2,1087.9,200.0
2019-06-27 14:40:00,1087.64,1088.48,1087.38,1088.48,1145.0,1087.64,1088.48,1087.38,1088.48,1145.0
2019-06-27 14:45:00,1088.97,1088.97,1088.97,1088.97,100.0,1088.97,1088.97,1088.97,1088.97,100.0
2019-06-27 14:50:00,1089.96,1090.39,1089.36,1089.38,1178.0,1089.96,1090.39,1089.36,1089.38,1178.0
2019-06-27 14:55:00,1089.22,1089.22,1088.79,1088.79,700.0,1089.22,1089.22,1088.79,1088.79,700.0
2019-06-27 15:00:00,1088.79,1088.79,1088.63,1088.63,300.0,1088.79,1088.79,1088.63,1088.63,300.0
2019-06-27 15:05:00,1088.9,1088.9,1088.41,1088.74,500.0,1088.9,1088.9,1088.41,1088.74,500.0
2019-06-27 15:10:00,1088.74,1088.83,1087.2,1087.8,3009.0,1088.74,1088.83,1087.2,1087.8,3009.0
2019-06-27 15:15:00,1087.56,1087.59,1086.73,1086.88,900.0,1087.56,1087.59,1086.73,1086.88,900.0
2019-06-27 15:20:00,1087.05,1087.06,1086.31,1086.79,764.0,1087.05,1087.06,1086.31,1086.79,764.0
2019-06-27 15:25:00,1086.27,1087.03,1086.26,1086.47,800.0,1086.27,1087.03,1086.26,1086.47,800.0
2019-06-27 15:30:00,1086.47,1086.73,1086.11,1086.63,1400.0,1086.47,1086.73,1086.11,1086.63,1400.0
2019-06-27 15:35:00,1087.07,1087.07,1086.36,1086.37,795.0,1087.07,1087.07,1086.36,1086.37,795.0
2019-06-27 15:40:00,1086.56,1086.86,1086.07,1086.58,1700.0,1086.56,1086.86,1086.07,1086.58,1700.0
2019-06-27 15:45:00,1085.8,1085.8,1084.08,1084.69,1100.0,1085.8,1085.8,1084.08,1084.69,1100.0
2019-06-27 15:50:00,1085.09,1085.31,1082.69,1083.35,6012.0,1085.09,1085.31,1082.69,1083.35,6012.0
2019-06-27 15:55:00,1083.59,1084.23,1082.59,1083.32,9040.0,1083.59,1084.23,1082.59,1083.32,9040.0
2019-06-28 09:30:00,1094.93,1095.99,1091.53,1092.16,1950.0,1094.93,1095.99,1091.53,1092.16,1950.0
2019-06-28 09:35:00,1088.5,1088.73,1085.23,1088.2,2257.0,1088.5,1088.73,1085.23,1088.2,2257.0
2019-06-28 09:40:00,1086.96,1093.48,1086.29,1092.52,3759.0,1086.96,1093.48,1086.29,1092.52,3759.0
2019-06-28 09:45:00,1093.16,1093.16,1090.02,1091.72,492.0,1093.16,1093.16,1090.02,1091.72,492.0
2019-06-28 09:50:00,1090.2,1095.29,1090.01,1094.56,2222.0,1090.2,1095.29,1090.01,1094.56,2222.0
2019-06-28 09:55:00,1095.24,1099.44,1095.24,1096.65,3200.0,1095.24,1099.44,1095.24,1096.65,3200.0
2019-06-28 10:00:00,1099.15,1099.3,1093.46,1093.46,3045.0,1099.15,1099.3,1093.46,1093.46,3045.0
2019-06-28 10:05:00,1094.58,1098.41,1094.58,1096.7,2850.0,1094.58,1098.41,1094.58,1096.7,2850.0
2019-06-28 10:10:00,1095.42,1097.01,1093.29,1093.3,1400.0,1095.42,1097.01,1093.29,1093.3,1400.0
2019-06-28 10:15:00,1094.29,1094.42,1091.32,1091.32,800.0,1094.29,1094.42,1091.32,1091.32,800.0
2019-06-28 10:20:00,1092.0,1093.1,1090.75,1091.52,20702.0,1092.0,1093.1,1090.75,1091.52,20702.0
2019-06-28 10:25:00,1091.67,1091.68,1090.02,1091.37,1650.0,1091.67,1091.68,1090.02,1091.37,1650.0
2019-06-28 10:30:00,1090.53,1097.14,1090.53,1097.07,1800.0,1090.53,1097.14,1090.53,1097.07,1800.0
2019-06-28 10:35:00,1094.86,1096.55,1094.86,1096.51,2390.0,1094.86,1096.55,1094.86,1096.51,2390.0
2019-06-28 10:40:00,1097.32,1097.32,1095.22,1096.98,2200.0,1097.32,1097.32,1095.22,1096.98,2200.0
2019-06-28 10:45:00,1096.75,1097.6,1096.15,1097.45,1850.0,1096.75,1097.6,1096.15,1097.45,1850.0
2019-06-28 10:50:00,1096.23,1096.23,1094.6,1095.12,1400.0,1096.23,1096.23,1094.6,1095.12,1400.0
2019-06-28 10:55:00,1094.7,1094.99,1092.97,1092.98,800.0,1094.7,1094.99,1092.97,1092.98,800.0
2019-06-28 11:00:00,1092.84,1093.38,1092.76,1093.35,1200.0,1092.84,1093.38,1092.76,1093.35,1200.0
2019-06-28 11:05:00,1093.53,1094.35,1093.53,1094.33,600.0,1093.53,1094.35,1093.53,1094.33,600.0
2019-06-28 11:10:00,1097.0,1097.01,1095.45,1097.01,900.0,1097.0,1097.01,1095.45,1097.01,900.0
2019-06-28 11:15:00,1096.18,1096.27,1095.97,1095.97,300.0,1096.18,1096.27,1095.97,1095.97,300.0
2019-06-28 11:20:00,1097.35,1097.35,1094.65,1095.27,1900.0,1097.35,1097.35,1094.65,1095.27,1900.0
2019-06-28 11:25:00,1095.51,1095.52,1095.51,1095.52,200.0,1095.51,1095.52,1095.51,1095.52,200.0
2019-06-28 11:30:00,1095.0,1095.74,1094.49,1094.49,800.0,1095.0,1095.74,1094.49,1094.49,800.0
2019-06-28 11:35:00,1094.34,1097.52,1094.34,1096.6,1400.0,1094.34,1097.52,1094.34,1096.6,1400.0
2019-06-28 11:40:00,1095.99,1095.99,1095.99,1095.99,200.0,1095.99,1095.99,1095.99,1095.99,200.0
2019-06-28 11:45:00,1096.9,1097.62,1095.84,1097.01,2300.0,1096.9,1097.62,1095.84,1097.01,2300.0
2019-06-28 11:50:00,1097.04,1097.61,1093.89,1093.89,2222.0,1097.04,1097.61,1093.89,1093.89,2222.0
2019-06-28 11:55:00,1093.46,1095.49,1093.14,1095.47,3500.0,1093.46,1095.49,1093.14,1095.47,3500.0
2019-06-28 12:00:00,1096.38,1097.32,1095.47,1096.43,1200.0,1096.38,1097.32,1095.47,1096.43,1200.0
2019-06-28 12:05:00,1096.43,1097.03,1094.96,1095.41,1800.0,1096.43,1097.03,1094.96,1095.41,1800.0
2019-06-28 12:10:00,1095.81,1096.76,1095.27,1096.23,1400.0,1095.81,1096.76,1095.27,1096.23,1400.0
2019-06-28 12:15:00,1096.48,1097.62,1095.73,1095.98,1429.0,1096.48,1097.62,1095.73,1095.98,1429.0
2019-06-28 12:20:00,1096.38,1098.44,1096.26,1097.87,2175.0,1096.38,1098.44,1096.26,1097.87,2175.0
2019-06-28 12:25:00,1098.53,1098.53,1095.02,1095.02,1400.0,1098.53,1098.53,1095.02,1095.02,1400.0
2019-06-28 12:30:00,1094.83,1095.99,1094.69,1095.99,3213.0,1094.83,1095.99,1094.69,1095.99,3213.0
2019-06-28 12:35:00,1095.47,1095.78,1094.95,1095.01,1200.0,1095.47,1095.78,1094.95,1095.01,1200.0
2019-06-28 12:40:00,1094.64,1095.04,1093.77,1094.76,2900.0,1094.64,1095.04,1093.77,1094.76,2900.0
2019-06-28 12:45:00,1095.49,1095.49,1095.49,1095.49,100.0,1095.49,1095.49,1095.49,1095.49,100.0
2019-06-28 12:50:00,1096.54,1097.15,1096.54,1097.08,700.0,1096.54,1097.15,1096.54,1097.08,700.0
2019-06-28 12:55:00,1096.91,1096.97,1096.34,1096.41,400.0,1096.91,1096.97,1096.34,1096.41,400.0
2019-06-28 13:00:00,1096.79,1096.79,1096.45,1096.45,415.0,1096.79,1096.79,1096.45,1096.45,415.0
2019-06-28 13:05:00,1096.32,1096.86,1096.31,1096.85,500.0,1096.32,1096.86,1096.31,1096.85,500.0
2019-06-28 13:10:00,1097.61,1097.99,1096.8,1096.8,700.0,1097.61,1097.99,1096.8,1096.8,700.0
2019-06-28 13:15:00,1096.88,1096.88,1096.37,1096.57,300.0,1096.88,1096.88,1096.37,1096.57,300.0
2019-06-28 13:20:00,1095.96,1095.97,1094.24,1094.24,821.0,1095.96,1095.97,1094.24,1094.24,821.0
2019-06-28 13:25:00,1094.49,1095.35,1093.71,1093.78,1196.0,1094.49,1095.35,1093.71,1093.78,1196.0
2019-06-28 13:30:00,1094.26,1094.63,1094.18,1094.19,500.0,1094.26,1094.63,1094.18,1094.19,500.0
2019-06-28 13:35:00,1094.43,1097.03,1094.42,1097.03,900.0,1094.43,1097.03,1094.42,1097.03,900.0
2019-06-28 13:40:00,1097.24,1097.85,1096.88,1097.05,1400.0,1097.24,1097.85,1096.88,1097.05,1400.0
2019-06-28 13:45:00,1097.38,1097.38,1095.77,1096.21,2575.0,1097.38,1097.38,1095.77,1096.21,2575.0
2019-06-28 13:50:00,1096.21,1097.53,1096.06,1097.04,1700.0,1096.21,1097.53,1096.06,1097.04,1700.0
2019-06-28 13:55:00,1097.53,1098.33,1096.85,1098.22,2075.0,1097.53,1098.33,1096.85,1098.22,2075.0
2019-06-28 14:00:00,1098.2,1099.14,1098.2,1099.14,800.0,1098.2,1099.14,1098.2,1099.14,800.0
2019-06-28 14:05:00,1099.24,1100.73,1099.24,1100.73,1881.0,1099.24,1100.73,1099.24,1100.73,1881.0
2019-06-28 14:10:00,1100.81,1101.21,1100.35,1100.35,1800.0,1100.81,1101.21,1100.35,1100.35,1800.0
2019-06-28 14:15:00,1100.76,1101.22,1100.15,1101.22,600.0,1100.76,1101.22,1100.15,1101.22,600.0
2019-06-28 14:20:00,1102.29,1102.29,1101.6,1101.6,200.0,1102.29,1102.29,1101.6,1101.6,200.0
2019-06-28 14:25:00,1101.32,1102.1,1101.15,1102.1,700.0,1101.32,1102.1,1101.15,1102.1,700.0
2019-06-28 14:30:00,1100.61,1101.81,1100.53,1100.56,2000.0,1100.61,1101.81,1100.53,1100.56,2000.0
2019-06-28 14:35:00,1100.71,1100.71,1100.28,1100.28,500.0,1100.71,1100.71,1100.28,1100.28,500.0
2019-06-28 14:40:00,1100.69,1100.75,1100.39,1100.73,1100.0,1100.69,1100.75,1100.39,1100.73,1100.0
2019-06-28 14:45:00,1100.44,1100.89,1098.56,1098.57,2285.0,1100.44,1100.89,1098.56,1098.57,2285.0
2019-06-28 14:50:00,1099.34,1099.88,1099.04,1099.58,1211.0,1099.34,1099.88,1099.04,1099.58,1211.0
2019-06-28 14:55:00,1099.73,1100.08,1099.6,1099.6,773.0,1099.73,1100.08,1099.6,1099.6,773.0
2019-06-28 15:00:00,1098.8,1098.8,1098.43,1098.74,600.0,1098.8,1098.8,1098.43,1098.74,600.0
2019-06-28 15:05:00,1098.8,1099.49,1098.8,1099.49,605.0,1098.8,1099.49,1098.8,1099.49,605.0
2019-06-28 15:10:00,1100.08,1100.13,1098.86,1099.15,1500.0,1100.08,1100.13,1098.86,1099.15,1500.0
2019-06-28 15:15:00,1099.16,1099.51,1099.16,1099.51,400.0,1099.16,1099.51,1099.16,1099.51,400.0
2019-06-28 15:20:00,1099.25,1099.54,1099.12,1099.13,600.0,1099.25,1099.54,1099.12,1099.13,600.0
2019-06-28 15:25:00,1099.2,1099.36,1098.95,1099.13,905.0,1099.2,1099.36,1098.95,1099.13,905.0
2019-06-28 15:30:00,1098.54,1098.88,1098.17,1098.48,1500.0,1098.54,1098.88,1098.17,1098.48,1500.0
2019-06-28 15:35:00,1098.17,1098.71,1098.13,1098.43,1893.0,1098.17,1098.71,1098.13,1098.43,1893.0
2019-06-28 15:40:00,1098.9,1098.9,1097.52,1097.73,1489.0,1098.9,1098.9,1097.52,1097.73,1489.0
2019-06-28 15:45:00,1097.86,1098.3,1097.57,1097.58,1703.0,1097.86,1098.3,1097.57,1097.58,1703.0
2019-06-28 15:50:00,1098.31,1098.32,1095.74,1095.74,4665.0,1098.31,1098.32,1095.74,1095.74,4665.0
2019-06-28 15:55:00,1096.5,1098.67,1096.03,1097.83,15101.0,1096.5,1098.67,1096.03,1097.83,15101.0
2019-07-01 09:30:00,1109.0,1109.0,1105.47,1107.76,2977.0,1109.0,1109.0,1105.47,1107.76,2977.0
2019-07-01 09:35:00,1108.07,1109.92,1106.01,1106.94,1550.0,1108.07,1109.92,1106.01,1106.94,1550.0
2019-07-01 09:40:00,1108.93,1115.37,1107.68,1110.84,2350.0,1108.93,1115.37,1107.68,1110.84,2350.0
2019-07-01 09:45:00,1110.35,1110.35,1107.05,1107.45,1282.0,1110.35,1110.35,1107.05,1107.45,1282.0
2019-07-01 09:50:00,1108.98,1111.93,1108.22,1111.93,2193.0,1108.98,1111.93,1108.22,1111.93,2193.0
2019-07-01 09:55:00,1111.0,1111.39,1110.07,1110.65,900.0,1111.0,1111.39,1110.07,1110.65,900.0
2019-07-01 10:00:00,1112.36,1114.39,1112.36,1113.1,900.0,1112.36,1114.39,1112.36,1113.1,900.0
2019-07-01 10:05:00,1114.41,1116.83,1114.41,1115.25,1080.0,1114.41,1116.83,1114.41,1115.25,1080.0
2019-07-01 10:10:00,1114.27,1114.9,1109.31,1110.05,1628.0,1114.27,1114.9,1109.31,1110.05,1628.0
2019-07-01 10:15:00,1110.54,1110.57,1109.87,1110.35,500.0,1110.54,1110.57,1109.87,1110.35,500.0
2019-07-01 10:20:00,1110.46,1111.1,1108.21,1110.59,2130.0,1110.46,1111.1,1108.21,1110.59,2130.0
2019-07-01 10:25:00,1109.96,1109.96,1108.31,1109.11,808.0,1109.96,1109.96,1108.31,1109.11,808.0
2019-07-01 10:30:00,1108.86,1110.1,1108.21,1109.44,954.0,1108.86,1110.1,1108.21,1109.44,954.0
2019-07-01 10:35:00,1109.82,1110.72,1109.82,1110.41,705.0,1109.82,1110.72,1109.82,1110.41,705.0
2019-07-01 10:40:00,1110.74,1111.11,1110.73,1111.11,200.0,1110.74,1111.11,1110.73,1111.11,200.0
2019-07-01 10:45:00,1112.29,1112.63,1111.34,1111.34,1200.0,1112.29,1112.63,1111.34,1111.34,1200.0
2019-07-01 10:50:00,1111.37,1112.12,1110.35,1110.77,622.0,1111.37,1112.12,1110.35,1110.77,622.0
2019-07-01 10:55:00,1109.58,1109.59,1107.95,1108.25,800.0,1109.58,1109.59,1107.95,1108.25,800.0
2019-07-01 11:00:00,1108.36,1108.36,1107.38,1107.38,300.0,1108.36,1108.36,1107.38,1107.38,300.0
2019-07-01 11:05:00,1107.35,1108.38,1106.26,1106.36,700.0,1107.35,1108.38,1106.26,1106.36,700.0
2019-07-01 11:10:00,1105.38,1105.7,1104.93,1105.21,500.0,1105.38,1105.7,1104.93,1105.21,500.0
2019-07-01 11:15:00,1104.62,1104.83,1102.12,1104.08,900.0,1104.62,1104.83,1102.12,1104.08,900.0
2019-07-01 11:20:00,1102.06,1102.24,1100.42,1102.24,1089.0,1102.06,1102.24,1100.42,1102.24,1089.0
2019-07-01 11:25:00,1102.25,1102.94,1101.59,1102.29,1005.0,1102.25,1102.94,1101.59,1102.29,1005.0
2019-07-01 11:30:00,1102.84,1104.42,1102.78,1104.41,1100.0,1102.84,1104.42,1102.78,1104.41,1100.0
2019-07-01 11:35:00,1104.16,1106.18,1103.6,1105.3,710.0,1104.16,1106.18,1103.6,1105.3,710.0
2019-07-01 11:40:00,1105.16,1105.16,1102.12,1102.12,1491.0,1105.16,1105.16,1102.12,1102.12,1491.0
2019-07-01 11:45:00,1102.11,1102.32,1101.31,1102.32,600.0,1102.11,1102.32,1101.31,1102.32,600.0
2019-07-01 11:50:00,1102.46,1103.22,1102.37,1102.37,700.0,1102.46,1103.22,1102.37,1102.37,700.0
2019-07-01 11:55:00,1102.26,1102.91,1101.25,1101.25,1708.0,1102.26,1102.91,1101.25,1101.25,1708.0
2019-07-01 12:00:00,1102.49,1103.37,1102.41,1102.42,1205.0,1102.49,1103.37,1102.41,1102.42,1205.0
2019-07-01 12:05:00,1101.94,1103.46,1101.93,1102.95,925.0,1101.94,1103.46,1101.93,1102.95,925.0
2019-07-01 12:10:00,1102.01,1102.01,1102.0,1102.01,100.0,1102.01,1102.01,1102.0,1102.01,100.0
2019-07-01 12:15:00,1102.0,1103.44,1102.0,1103.14,2014.0,1102.0,1103.44,1102.0,1103.14,2014.0
2019-07-01 12:20:00,1103.75,1104.23,1103.01,1103.94,2000.0,1103.75,1104.23,1103.01,1103.94,2000.0
2019-07-01 12:25:00,1103.81,1103.81,1102.86,1103.53,500.0,1103.81,1103.81,1102.86,1103.53,500.0
2019-07-01 12:30:00,1103.41,1104.01,1102.01,1102.01,2777.0,1103.41,1104.01,1102.01,1102.01,2777.0
2019-07-01 12:35:00,1102.14,1102.15,1102.01,1102.1,700.0,1102.14,1102.15,1102.01,1102.1,700.0
2019-07-01 12:40:00,1102.44,1102.44,1101.23,1101.23,1414.0,1102.44,1102.44,1101.23,1101.23,1414.0
2019-07-01 12:45:00,1100.73,1101.65,1100.72,1101.43,1181.0,1100.73,1101.65,1100.72,1101.43,1181.0
2019-07-01 12:50:00,1101.69,1101.74,1100.65,1100.65,900.0,1101.69,1101.74,1100.65,1100.65,900.0
2019-07-01 12:55:00,1100.01,1100.01,1098.56,1098.57,500.0,1100.01,1100.01,1098.56,1098.57,500.0
2019-07-01 13:00:00,1098.14,1098.58,1096.87,1097.0,4748.0,1098.14,1098.58,1096.87,1097.0,4748.0
2019-07-01 13:05:00,1096.89,1096.89,1095.91,1095.91,300.0,1096.89,1096.89,1095.91,1095.91,300.0
2019-07-01 13:10:00,1096.68,1096.83,1096.67,1096.83,200.0,1096.68,1096.83,1096.67,1096.83,200.0
2019-07-01 13:15:00,1096.0,1096.0,1096.0,1096.0,100.0,1096.0,1096.0,1096.0,1096.0,100.0
2019-07-01 13:20:00,1095.21,1095.21,1093.01,1093.01,800.0,1095.21,1095.21,1093.01,1093.01,800.0
2019-07-01 13:25:00,1094.05,1094.05,1093.87,1093.92,300.0,1094.05,1094.05,1093.87,1093.92,300.0
2019-07-01 13:30:00,1091.82,1091.84,1091.82,1091.84,211.0,1091.82,1091.84,1091.82,1091.84,211.0
2019-07-01 13:35:00,1092.64,1093.86,1092.3,1093.73,1100.0,1092.64,1093.86,1092.3,1093.73,1100.0
2019-07-01 13:40:00,1093.87,1094.04,1093.57,1093.57,400.0,1093.87,1094.04,1093.57,1093.57,400.0
2019-07-01 13:45:00,1094.63,1096.52,1094.63,1096.15,1319.0,1094.63,1096.52,1094.63,1096.15,1319.0
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 13:55:00,1096.51,1096.51,1096.51,1096.51,0.0,1096.51,1096.51,1096.51,1096.51,0.0
2019-07-01 14:00:00,1098.05,1098.4,1097.86,1097.87,703.0,1098.05,1098.4,1097.86,1097.87,703.0
2019-07-01 14:05:00,1097.21,1097.21,1096.23,1096.41,1100.0,1097.21,1097.21,1096.23,1096.41,1100.0
2019-07-01 14:10:00,1096.8,1098.49,1096.8,1097.16,1280.0,1096.8,1098.49,1096.8,1097.16,1280.0
2019-07-01 14:15:00,1097.16,1097.16,1096.9,1096.91,200.0,1097.16,1097.16,1096.9,1096.91,200.0
2019-07-01 14:20:00,1096.23,1097.02,1096.22,1096.43,601.0,1096.23,1097.02,1096.22,1096.43,601.0
2019-07-01 14:25:00,1096.34,1096.37,1096.29,1096.29,300.0,1096.34,1096.37,1096.29,1096.29,300.0
2019-07-01 14:30:00,1096.28,1097.95,1095.89,1097.95,1260.0,1096.28,1097.95,1095.89,1097.95,1260.0
2019-07-01 14:35:00,1098.04,1098.04,1096.94,1096.97,766.0,1098.04,1098.04,1096.94,1096.97,766.0
2019-07-01 14:40:00,1097.12,1097.76,1096.42,1096.43,1200.0,1097.12,1097.76,1096.42,1096.43,1200.0
2019-07-01 14:45:00,1096.38,1096.38,1094.24,1094.96,2120.0,1096.38,1096.38,1094.24,1094.96,2120.0
2019-07-01 14:50:00,1095.2,1095.21,1094.65,1094.65,542.0,1095.2,1095.21,1094.65,1094.65,542.0
2019-07-01 14:55:00,1095.09,1095.9,1094.45,1094.59,2925.0,1095.09,1095.9,1094.45,1094.59,2925.0
2019-07-01 15:00:00,1095.27,1097.45,1095.26,1097.45,1100.0,1095.27,1097.45,1095.26,1097.45,1100.0
2019-07-01 15:05:00,1097.91,1098.0,1096.72,1096.79,3382.0,1097.91,1098.0,1096.72,1096.79,3382.0
2019-07-01 15:10:00,1096.79,1096.79,1096.65,1096.74,700.0,1096.79,1096.79,1096.65,1096.74,700.0
2019-07-01 15:15:00,1096.88,1096.88,1095.5,1095.96,1712.0,1096.88,1096.88,1095.5,1095.96,1712.0
2019-07-01 15:20:00,1096.66,1097.16,1096.51,1096.7,1401.0,1096.66,1097.16,1096.51,1096.7,1401.0
2019-07-01 15:25:00,1097.0,1097.0,1096.2,1096.2,1174.0,1097.0,1097.0,1096.2,1096.2,1174.0
2019-07-01 15:30:00,1096.34,1096.88,1096.3,1096.46,500.0,1096.34,1096.88,1096.3,1096.46,500.0
2019-07-01 15:35:00,1096.58,1099.01,1096.58,1098.46,2193.0,1096.58,1099.01,1096.58,1098.46,2193.0
2019-07-01 15:40:00,1098.89,1098.9,1098.2,1098.2,1000.0,1098.89,1098.9,1098.2,1098.2,1000.0
2019-07-01 15:45:00,1098.2,1099.83,1097.63,1099.82,2113.0,1098.2,1099.83,1097.63,1099.82,2113.0
2019-07-01 15:50:00,1100.51,1100.89,1099.66,1100.69,2515.0,1100.51,1100.89,1099.66,1100.69,2515.0
2019-07-01 15:55:00,1100.91,1100.91,1097.93,1099.38,3649.0,1100.91,1100.91,1097.93,1099.38,3649.0
2019-07-02 09:30:00,1102.79,1105.98,1100.14,1100.59,1957.0,1102.79,1105.98,1100.14,1100.59,1957.0
2019-07-02 09:35:00,1106.98,1106.98,1104.86,1104.87,300.0,1106.98,1106.98,1104.86,1104.87,300.0
2019-07-02 09:40:00,1103.11,1107.49,1103.11,1107.48,725.0,1103.11,1107.49,1103.11,1107.48,725.0
2019-07-02 09:45:00,1106.79,1108.99,1106.53,1107.38,1600.0,1106.79,1108.99,1106.53,1107.38,1600.0
2019-07-02 09:50:00,1108.43,1114.5,1108.43,1110.95,1628.0,1108.43,1114.5,1108.43,1110.95,1628.0
2019-07-02 09:55:00,1111.89,1114.0,1110.7,1114.0,1749.0,1111.89,1114.0,1110.7,1114.0,1749.0
2019-07-02 10:00:00,1114.32,1115.5,1114.31,1114.76,1190.0,1114.32,1115.5,1114.31,1114.76,1190.0
2019-07-02 10:05:00,1115.69,1116.61,1114.72,1116.27,1100.0,1115.69,1116.61,1114.72,1116.27,1100.0
2019-07-02 10:10:00,1115.58,1115.61,1114.59,1115.46,1609.0,1115.58,1115.61,1114.59,1115.46,1609.0
2019-07-02 10:15:00,1116.73,1117.0,1115.21,1115.21,536.0,1116.73,1117.0,1115.21,1115.21,536.0
2019-07-02 10:20:00,1115.0,1115.08,1113.99,1115.08,1300.0,1115.0,1115.08,1113.99,1115.08,1300.0
2019-07-02 10:25:00,1114.46,1114.47,1113.63,1113.64,500.0,1114.46,1114.47,1113.63,1113.64,500.0
2019-07-02 10:30:00,1114.77,1115.5,1114.77,1115.31,800.0,1114.77,1115.5,1114.77,1115.31,800.0
2019-07-02 10:35:00,1116.46,1116.62,1116.46,1116.61,200.0,1116.46,1116.62,1116.46,1116.61,200.0
2019-07-02 10:40:00,1116.86,1116.86,1116.86,1116.86,100.0,1116.86,1116.86,1116.86,1116.86,100.0
2019-07-02 10:45:00,1116.45,1117.41,1114.95,1114.96,900.0,1116.45,1117.41,1114.95,1114.96,900.0
2019-07-02 10:50:00,1115.11,1115.11,1114.86,1114.86,400.0,1115.11,1115.11,1114.86,1114.86,400.0
2019-07-02 10:55:00,1114.66,1114.66,1111.55,1112.01,2658.0,1114.66,1114.66,1111.55,1112.01,2658.0
2019-07-02 11:00:00,1110.29,1111.94,1110.29,1111.06,3150.0,1110.29,1111.94,1110.29,1111.06,3150.0
2019-07-02 11:05:00,1110.23,1112.28,1110.23,1111.56,1900.0,1110.23,1112.28,1110.23,1111.56,1900.0
2019-07-02 11:10:00,1111.11,1111.89,1111.11,1111.77,500.0,1111.11,1111.89,1111.11,1111.77,500.0
2019-07-02 11:15:00,1111.4,1111.41,1109.97,1110.78,600.0,1111.4,1111.41,1109.97,1110.78,600.0
2019-07-02 11:20:00,1111.35,1111.84,1110.49,1110.49,500.0,1111.35,1111.84,1110.49,1110.49,500.0
2019-07-02 11:25:00,1109.8,1110.33,1108.97,1109.72,700.0,1109.8,1110.33,1108.97,1109.72,700.0
2019-07-02 11:30:00,1109.95,1110.01,1109.23,1110.01,500.0,1109.95,1110.01,1109.23,1110.01,500.0
2019-07-02 11:35:00,1109.51,1109.61,1108.59,1109.08,900.0,1109.51,1109.61,1108.59,1109.08,900.0
2019-07-02 11:40:00,1108.28,1109.23,1108.28,1109.23,200.0,1108.28,1109.23,1108.28,1109.23,200.0
2019-07-02 11:45:00,1108.71,1110.71,1108.07,1110.7,1983.0,1108.71,1110.71,1108.07,1110.7,1983.0
2019-07-02 11:50:00,1110.63,1111.59,1110.59,1111.06,1300.0,1110.63,1111.59,1110.59,1111.06,1300.0
2019-07-02 11:55:00,1111.65,1111.76,1111.2,1111.76,400.0,1111.65,1111.76,1111.2,1111.76,400.0
2019-07-02 12:00:00,1111.01,1111.01,1110.66,1110.67,400.0,1111.01,1111.01,1110.66,1110.67,400.0
2019-07-02 12:05:00,1109.59,1109.59,1109.59,1109.59,100.0,1109.59,1109.59,1109.59,1109.59,100.0
2019-07-02 12:10:00,1109.45,1109.69,1107.38,1107.38,900.0,1109.45,1109.69,1107.38,1107.38,900.0
2019-07-02 12:15:00,1107.23,1109.61,1107.06,1109.61,800.0,1107.23,1109.61,1107.06,1109.61,800.0
2019-07-02 12:20:00,1110.4,1112.15,1110.4,1111.0,662.0,1110.4,1112.15,1110.4,1111.0,662.0
2019-07-02 12:25:00,1110.93,1110.94,1110.93,1110.93,100.0,1110.93,1110.94,1110.93,1110.93,100.0
2019-07-02 12:30:00,1111.33,1111.38,1110.4,1110.94,600.0,1111.33,1111.38,1110.4,1110.94,600.0
2019-07-02 12:35:00,1109.85,1110.35,1109.84,1110.35,316.0,1109.85,1110.35,1109.84,1110.35,316.0
2019-07-02 12:40:00,1111.15,1111.15,1110.39,1110.39,314.0,1111.15,1111.15,1110.39,1110.39,314.0
2019-07-02 12:45:00,1110.56,1110.57,1110.56,1110.56,100.0,1110.56,1110.57,1110.56,1110.56,100.0
2019-07-02 12:50:00,1111.66,1111.66,1111.66,1111.66,200.0,1111.66,1111.66,1111.66,1111.66,200.0
2019-07-02 12:55:00,1111.26,1111.26,1110.09,1110.09,500.0,1111.26,1111.26,1110.09,1110.09,500.0
2019-07-02 13:00:00,1110.0,1110.24,1110.0,1110.24,233.0,1110.0,1110.24,1110.0,1110.24,233.0
2019-07-02 13:05:00,1110.35,1110.96,1110.35,1110.75,400.0,1110.35,1110.96,1110.35,1110.75,400.0
2019-07-02 13:10:00,1111.62,1111.62,1110.98,1111.2,700.0,1111.62,1111.62,1110.98,1111.2,700.0
2019-07-02 13:15:00,1111.67,1111.68,1111.67,1111.67,100.0,1111.67,1111.68,1111.67,1111.67,100.0
2019-07-02 13:20:00,1111.31,1112.52,1111.3,1112.0,1100.0,1111.31,1112.52,1111.3,1112.0,1100.0
2019-07-02 13:25:00,1112.01,1112.5,1111.87,1112.5,600.0,1112.01,1112.5,1111.87,1112.5,600.0
2019-07-02 13:30:00,1111.41,1111.41,1111.0,1111.16,900.0,1111.41,1111.41,1111.0,1111.16,900.0
2019-07-02 13:35:00,1111.02,1111.34,1111.02,1111.34,200.0,1111.02,1111.34,1111.02,1111.34,200.0
2019-07-02 13:40:00,1111.34,1111.34,1111.33,1111.34,100.0,1111.34,1111.34,1111.33,1111.34,100.0
2019-07-02 13:45:00,1111.02,1111.17,1109.79,1110.94,1365.0,1111.02,1111.17,1109.79,1110.94,1365.0
2019-07-02 13:50:00,1110.56,1110.77,1110.27,1110.7,800.0,1110.56,1110.77,1110.27,1110.7,800.0
2019-07-02 13:55:00,1110.82,1112.03,1110.81,1112.03,800.0,1110.82,1112.03,1110.81,1112.03,800.0
2019-07-02 14:00:00,1111.32,1111.93,1111.32,1111.93,400.0,1111.32,1111.93,1111.32,1111.93,400.0
2019-07-02 14:05:00,1112.27,1112.45,1111.3,1112.44,1724.0,1112.27,1112.45,1111.3,1112.44,1724.0
2019-07-02 14:10:00,1112.21,1113.71,1112.21,1113.71,1000.0,1112.21,1113.71,1112.21,1113.71,1000.0
2019-07-02 14:15:00,1113.29,1114.3,1112.67,1112.68,1100.0,1113.29,1114.3,1112.67,1112.68,1100.0
2019-07-02 14:20:00,1113.46,1113.48,1112.69,1112.73,600.0,1113.46,1113.48,1112.69,1112.73,600.0
2019-07-02 14:25:00,1112.78,1113.04,1111.47,1111.47,600.0,1112.78,1113.04,1111.47,1111.47,600.0
2019-07-02 14:30:00,1111.67,1112.03,1111.6,1112.03,930.0,1111.67,1112.03,1111.6,1112.03,930.0
2019-07-02 14:35:00,1111.34,1111.49,1111.34,1111.49,200.0,1111.34,1111.49,1111.34,1111.49,200.0
2019-07-02 14:40:00,1110.96,1111.29,1110.95,1111.29,200.0,1110.96,1111.29,1110.95,1111.29,200.0
2019-07-02 14:45:00,1110.67,1110.97,1109.81,1110.11,958.0,1110.67,1110.97,1109.81,1110.11,958.0
2019-07-02 14:50:00,1109.69,1111.33,1109.53,1110.69,1850.0,1109.69,1111.33,1109.53,1110.69,1850.0
2019-07-02 14:55:00,1110.12,1110.87,1110.12,1110.2,746.0,1110.12,1110.87,1110.12,1110.2,746.0
2019-07-02 15:00:00,1110.0,1110.96,1109.99,1110.71,300.0,1110.0,1110.96,1109.99,1110.71,300.0
2019-07-02 15:05:00,1110.3,1111.19,1110.07,1111.14,1356.0,1110.3,1111.19,1110.07,1111.14,1356.0
2019-07-02 15:10:00,1111.07,1111.07,1110.09,1110.11,1000.0,1111.07,1111.07,1110.09,1110.11,1000.0
2019-07-02 15:15:00,1109.11,1110.18,1109.11,1109.12,600.0,1109.11,1110.18,1109.11,1109.12,600.0
2019-07-02 15:20:00,1109.79,1109.79,1108.17,1109.23,1900.0,1109.79,1109.79,1108.17,1109.23,1900.0
2019-07-02 15:25:00,1110.22,1111.67,1110.09,1111.65,1590.0,1110.22,1111.67,1110.09,1111.65,1590.0
2019-07-02 15:30:00,1112.15,1113.1,1112.15,1112.24,1100.0,1112.15,1113.1,1112.15,1112.24,1100.0
2019-07-02 15:35:00,1112.61,1114.48,1112.61,1114.48,800.0,1112.61,1114.48,1112.61,1114.48,800.0
2019-07-02 15:40:00,1114.13,1115.38,1114.12,1114.94,2870.0,1114.13,1115.38,1114.12,1114.94,2870.0
2019-07-02 15:45:00,1114.51,1115.28,1114.5,1115.05,2600.0,1114.51,1115.28,1114.5,1115.05,2600.0
2019-07-02 15:50:00,1114.63,1116.19,1114.63,1115.83,2600.0,1114.63,1116.19,1114.63,1115.83,2600.0
2019-07-02 15:55:00,1116.19,1116.83,1115.14,1115.7,4577.0,1116.19,1116.83,1115.14,1115.7,4577.0
2019-07-03 09:30:00,1119.71,1121.98,1116.65,1121.11,3459.0,1119.71,1121.98,1116.65,1121.11,3459.0
2019-07-03 09:35:00,1123.81,1125.06,1123.25,1125.06,900.0,1123.81,1125.06,1123.25,1125.06,900.0
2019-07-03 09:40:00,1124.27,1127.01,1123.01,1127.0,1196.0,1124.27,1127.01,1123.01,1127.0,1196.0
2019-07-03 09:45:00,1128.0,1132.35,1127.24,1129.73,3857.0,1128.0,1132.35,1127.24,1129.73,3857.0
2019-07-03 09:50:00,1132.28,1133.59,1132.28,1133.58,600.0,1132.28,1133.59,1132.28,1133.58,600.0
2019-07-03 09:55:00,1133.01,1135.35,1131.28,1135.34,2370.0,1133.01,1135.35,1131.28,1135.34,2370.0
2019-07-03 10:00:00,1135.29,1135.29,1132.97,1134.73,640.0,1135.29,1135.29,1132.97,1134.73,640.0
2019-07-03 10:05:00,1131.97,1132.91,1131.8,1132.9,900.0,1131.97,1132.91,1131.8,1132.9,900.0
2019-07-03 10:10:00,1133.16,1133.16,1131.86,1131.99,600.0,1133.16,1133.16,1131.86,1131.99,600.0
2019-07-03 10:15:00,1131.94,1132.99,1131.93,1132.99,200.0,1131.94,1132.99,1131.93,1132.99,200.0
2019-07-03 10:20:00,1132.5,1132.96,1130.7,1130.71,1410.0,1132.5,1132.96,1130.7,1130.71,1410.0
2019-07-03 10:25:00,1130.08,1130.17,1127.04,1127.05,800.0,1130.08,1130.17,1127.04,1127.05,800.0
2019-07-03 10:30:00,1128.0,1131.01,1126.85,1129.47,2323.0,1128.0,1131.01,1126.85,1129.47,2323.0
2019-07-03 10:35:00,1130.14,1130.14,1129.24,1129.24,401.0,1130.14,1130.14,1129.24,1129.24,401.0
2019-07-03 10:40:00,1128.37,1129.04,1128.37,1128.79,300.0,1128.37,1129.04,1128.37,1128.79,300.0
2019-07-03 10:45:00,1128.25,1128.25,1127.11,1127.22,500.0,1128.25,1128.25,1127.11,1127.22,500.0
2019-07-03 10:50:00,1127.18,1127.19,1126.62,1126.98,525.0,1127.18,1127.19,1126.62,1126.98,525.0
2019-07-03 10:55:00,1125.34,1125.35,1124.33,1124.33,1100.0,1125.34,1125.35,1124.33,1124.33,1100.0
2019-07-03 11:00:00,1125.24,1125.25,1123.23,1123.88,820.0,1125.24,1125.25,1123.23,1123.88,820.0
2019-07-03 11:05:00,1124.03,1125.49,1124.02,1125.49,800.0,1124.03,1125.49,1124.02,1125.49,800.0
2019-07-03 11:10:00,1125.31,1125.32,1125.31,1125.31,100.0,1125.31,1125.32,1125.31,1125.31,100.0
2019-07-03 11:15:00,1125.97,1126.51,1123.72,1123.72,1700.0,1125.97,1126.51,1123.72,1123.72,1700.0
2019-07-03 11:20:00,1124.14,1124.89,1124.14,1124.89,200.0,1124.14,1124.89,1124.14,1124.89,200.0
2019-07-03 11:25:00,1125.0,1125.46,1124.61,1125.46,1735.0,1125.0,1125.46,1124.61,1125.46,1735.0
2019-07-03 11:30:00,1125.06,1125.07,1124.26,1124.27,1101.0,1125.06,1125.07,1124.26,1124.27,1101.0
2019-07-03 11:35:00,1123.88,1124.68,1123.87,1124.68,824.0,1123.88,1124.68,1123.87,1124.68,824.0
2019-07-03 11:40:00,1124.21,1125.54,1124.18,1124.42,1075.0,1124.21,1125.54,1124.18,1124.42,1075.0
2019-07-03 11:45:00,1124.79,1125.59,1124.07,1125.58,500.0,1124.79,1125.59,1124.07,1125.58,500.0
2019-07-03 11:50:00,1124.95,1124.96,1121.97,1122.37,1900.0,1124.95,1124.96,1121.97,1122.37,1900.0
2019-07-03 11:55:00,1124.0,1124.79,1124.0,1124.79,400.0,1124.0,1124.79,1124.0,1124.79,400.0
2019-07-03 12:00:00,1124.14,1125.62,1124.14,1125.19,700.0,1124.14,1125.62,1124.14,1125.19,700.0
2019-07-03 12:05:00,1124.27,1124.83,1124.26,1124.83,400.0,1124.27,1124.83,1124.26,1124.83,400.0
2019-07-03 12:10:00,1124.38,1125.62,1124.31,1125.62,600.0,1124.38,1125.62,1124.31,1125.62,600.0
2019-07-03 12:15:00,1125.12,1128.02,1125.12,1126.61,1002.0,1125.12,1128.02,1125.12,1126.61,1002.0
2019-07-03 12:20:00,1127.52,1127.52,1126.22,1126.23,800.0,1127.52,1127.52,1126.22,1126.23,800.0
2019-07-03 12:25:00,1127.05,1129.87,1127.04,1129.87,1000.0,1127.05,1129.87,1127.04,1129.87,1000.0
2019-07-03 12:30:00,1129.91,1129.91,1128.02,1128.48,1575.0,1129.91,1129.91,1128.02,1128.48,1575.0
2019-07-03 12:35:00,1128.01,1130.38,1128.01,1130.38,3723.0,1128.01,1130.38,1128.01,1130.38,3723.0
2019-07-03 12:40:00,1130.42,1132.98,1130.23,1132.98,2700.0,1130.42,1132.98,1130.23,1132.98,2700.0
2019-07-03 12:45:00,1132.98,1133.46,1131.87,1131.87,3847.0,1132.98,1133.46,1131.87,1131.87,3847.0
2019-07-03 12:50:00,1131.07,1132.23,1129.7,1129.94,905.0,1131.07,1132.23,1129.7,1129.94,905.0
2019-07-03 12:55:00,1129.82,1131.14,1128.81,1130.76,2154.0,1129.82,1131.14,1128.81,1130.76,2154.0
2019-07-05 09:30:00,1129.65,1129.65,1126.11,1126.11,1021.0,1129.65,1129.65,1126.11,1126.11,1021.0
2019-07-05 09:35:00,1129.49,1131.33,1129.36,1129.37,300.0,1129.49,1131.33,1129.36,1129.37,300.0
2019-07-05 09:40:00,1130.94,1130.95,1130.16,1130.17,400.0,1130.94,1130.95,1130.16,1130.17,400.0
2019-07-05 09:45:00,1127.23,1128.53,1126.72,1128.53,300.0,1127.23,1128.53,1126.72,1128.53,300.0
2019-07-05 09:50:00,1128.53,1128.53,1128.53,1128.53,0.0,1128.53,1128.53,1128.53,1128.53,0.0
2019-07-05 09:55:00,1127.87,1127.87,1127.87,1127.87,100.0,1127.87,1127.87,1127.87,1127.87,100.0
2019-07-05 10:00:00,1130.65,1131.53,1130.65,1131.53,621.0,1130.65,1131.53,1130.65,1131.53,621.0
2019-07-05 10:05:00,1131.74,1133.42,1131.17,1131.42,1146.0,1131.74,1133.42,1131.17,1131.42,1146.0
2019-07-05 10:10:00,1130.02,1130.84,1128.48,1128.48,400.0,1130.02,1130.84,1128.48,1128.48,400.0
2019-07-05 10:15:00,1128.53,1129.31,1128.51,1129.13,601.0,1128.53,1129.31,1128.51,1129.13,601.0
2019-07-05 10:20:00,1130.64,1130.64,1129.38,1129.39,200.0,1130.64,1130.64,1129.38,1129.39,200.0
2019-07-05 10:25:00,1132.22,1132.43,1129.79,1131.27,1200.0,1132.22,1132.43,1129.79,1131.27,1200.0
2019-07-05 10:30:00,1130.51,1130.86,1129.38,1130.05,616.0,1130.51,1130.86,1129.38,1130.05,616.0
2019-07-05 10:35:00,1128.87,1128.87,1128.17,1128.17,540.0,1128.87,1128.87,1128.17,1128.17,540.0
2019-07-05 10:40:00,1127.38,1127.39,1125.58,1125.58,400.0,1127.38,1127.39,1125.58,1125.58,400.0
2019-07-05 10:45:00,1126.45,1126.65,1125.7,1126.49,600.0,1126.45,1126.65,1125.7,1126.49,600.0
2019-07-05 10:50:00,1126.49,1126.49,1126.49,1126.49,0.0,1126.49,1126.49,1126.49,1126.49,0.0
2019-07-05 10:55:00,1127.1,1127.1,1126.06,1126.06,1845.0,1127.1,1127.1,1126.06,1126.06,1845.0
2019-07-05 11:00:00,1125.96,1125.96,1124.05,1125.33,900.0,1125.96,1125.96,1124.05,1125.33,900.0
2019-07-05 11:05:00,1125.96,1125.96,1125.96,1125.96,100.0,1125.96,1125.96,1125.96,1125.96,100.0
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 11:15:00,1124.86,1124.86,1124.86,1124.86,0.0,1124.86,1124.86,1124.86,1124.86,0.0
2019-07-05 11:20:00,1124.59,1125.5,1124.59,1125.5,656.0,1124.59,1125.5,1124.59,1125.5,656.0
2019-07-05 11:25:00,1125.71,1126.07,1124.16,1126.07,1628.0,1125.71,1126.07,1124.16,1126.07,1628.0
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 11:35:00,1124.82,1124.82,1124.82,1124.82,0.0,1124.82,1124.82,1124.82,1124.82,0.0
2019-07-05 11:40:00,1125.16,1126.32,1125.15,1125.75,724.0,1125.16,1126.32,1125.15,1125.75,724.0
2019-07-05 11:45:00,1124.55,1124.55,1124.55,1124.55,100.0,1124.55,1124.55,1124.55,1124.55,100.0
2019-07-05 11:50:00,1124.42,1124.43,1124.42,1124.42,100.0,1124.42,1124.43,1124.42,1124.42,100.0
2019-07-05 11:55:00,1124.5,1124.5,1124.3,1124.3,600.0,1124.5,1124.5,1124.3,1124.3,600.0
2019-07-05 12:00:00,1125.49,1125.91,1125.05,1125.9,300.0,1125.49,1125.91,1125.05,1125.9,300.0
2019-07-05 12:05:00,1126.24,1127.01,1124.88,1124.88,900.0,1126.24,1127.01,1124.88,1124.88,900.0
2019-07-05 12:10:00,1124.88,1124.88,1124.88,1124.88,0.0,1124.88,1124.88,1124.88,1124.88,0.0
2019-07-05 12:15:00,1126.74,1126.74,1124.94,1125.98,500.0,1126.74,1126.74,1124.94,1125.98,500.0
2019-07-05 12:20:00,1125.98,1125.98,1125.98,1125.98,0.0,1125.98,1125.98,1125.98,1125.98,0.0
2019-07-05 12:25:00,1125.87,1125.87,1125.83,1125.83,300.0,1125.87,1125.87,1125.83,1125.83,300.0
2019-07-05 12:30:00,1125.83,1125.83,1125.83,1125.83,0.0,1125.83,1125.83,1125.83,1125.83,0.0
2019-07-05 12:35:00,1125.31,1127.3,1125.3,1126.98,800.0,1125.31,1127.3,1125.3,1126.98,800.0
2019-07-05 12:40:00,1126.98,1126.98,1126.98,1126.98,0.0,1126.98,1126.98,1126.98,1126.98,0.0
2019-07-05 12:45:00,1126.61,1127.21,1126.6,1127.21,330.0,1126.61,1127.21,1126.6,1127.21,330.0
2019-07-05 12:50:00,1127.01,1127.01,1127.01,1127.01,300.0,1127.01,1127.01,1127.01,1127.01,300.0
2019-07-05 12:55:00,1126.79,1126.79,1125.75,1126.03,701.0,1126.79,1126.79,1125.75,1126.03,701.0
2019-07-05 13:00:00,1126.82,1126.83,1126.81,1126.83,200.0,1126.82,1126.83,1126.81,1126.83,200.0
2019-07-05 13:05:00,1127.04,1127.25,1126.58,1126.58,764.0,1127.04,1127.25,1126.58,1126.58,764.0
2019-07-05 13:10:00,1127.25,1127.25,1127.25,1127.25,100.0,1127.25,1127.25,1127.25,1127.25,100.0
2019-07-05 13:15:00,1127.89,1128.19,1126.9,1126.9,2365.0,1127.89,1128.19,1126.9,1126.9,2365.0
2019-07-05 13:20:00,1127.61,1128.03,1127.6,1127.98,900.0,1127.61,1128.03,1127.6,1127.98,900.0
2019-07-05 13:25:00,1128.55,1128.66,1128.49,1128.66,300.0,1128.55,1128.66,1128.49,1128.66,300.0
2019-07-05 13:30:00,1129.46,1129.74,1129.27,1129.73,420.0,1129.46,1129.74,1129.27,1129.73,420.0
2019-07-05 13:35:00,1128.76,1131.07,1128.76,1130.76,1200.0,1128.76,1131.07,1128.76,1130.76,1200.0
2019-07-05 13:40:00,1131.1,1132.93,1131.1,1132.92,1050.0,1131.1,1132.93,1131.1,1132.92,1050.0
2019-07-05 13:45:00,1133.56,1133.99,1133.1,1133.21,1443.0,1133.56,1133.99,1133.1,1133.21,1443.0
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 13:55:00,1133.21,1133.21,1133.21,1133.21,0.0,1133.21,1133.21,1133.21,1133.21,0.0
2019-07-05 14:00:00,1133.4,1134.08,1133.4,1134.08,700.0,1133.4,1134.08,1133.4,1134.08,700.0
2019-07-05 14:05:00,1133.77,1133.77,1133.77,1133.77,200.0,1133.77,1133.77,1133.77,1133.77,200.0
2019-07-05 14:10:00,1133.13,1133.14,1133.13,1133.13,100.0,1133.13,1133.14,1133.13,1133.13,100.0
2019-07-05 14:15:00,1132.53,1132.67,1132.51,1132.67,300.0,1132.53,1132.67,1132.51,1132.67,300.0
2019-07-05 14:20:00,1134.26,1134.7,1134.26,1134.69,850.0,1134.26,1134.7,1134.26,1134.69,850.0
2019-07-05 14:25:00,1134.62,1134.78,1132.95,1132.95,1300.0,1134.62,1134.78,1132.95,1132.95,1300.0
2019-07-05 14:30:00,1133.2,1133.44,1132.94,1132.94,700.0,1133.2,1133.44,1132.94,1132.94,700.0
2019-07-05 14:35:00,1132.94,1134.21,1132.94,1134.2,700.0,1132.94,1134.21,1132.94,1134.2,700.0
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 14:45:00,1132.99,1132.99,1132.99,1132.99,0.0,1132.99,1132.99,1132.99,1132.99,0.0
2019-07-05 14:50:00,1134.75,1135.29,1134.75,1135.29,400.0,1134.75,1135.29,1134.75,1135.29,400.0
2019-07-05 14:55:00,1135.39,1136.05,1135.08,1135.08,400.0,1135.39,1136.05,1135.08,1135.08,400.0
2019-07-05 15:00:00,1136.0,1136.0,1135.99,1136.0,700.0,1136.0,1136.0,1135.99,1136.0,700.0
2019-07-05 15:05:00,1136.0,1136.0,1133.76,1133.76,901.0,1136.0,1136.0,1133.76,1133.76,901.0
2019-07-05 15:10:00,1133.76,1133.76,1132.87,1132.87,600.0,1133.76,1133.76,1132.87,1132.87,600.0
2019-07-05 15:15:00,1133.79,1133.79,1133.78,1133.79,200.0,1133.79,1133.79,1133.78,1133.79,200.0
2019-07-05 15:20:00,1133.79,1134.72,1133.3,1134.72,600.0,1133.79,1134.72,1133.3,1134.72,600.0
2019-07-05 15:25:00,1134.75,1134.75,1134.14,1134.41,500.0,1134.75,1134.75,1134.14,1134.41,500.0
2019-07-05 15:30:00,1134.97,1135.12,1134.41,1134.51,1306.0,1134.97,1135.12,1134.41,1134.51,1306.0
2019-07-05 15:35:00,1134.51,1134.51,1133.19,1133.69,800.0,1134.51,1134.51,1133.19,1133.69,800.0
2019-07-05 15:40:00,1133.38,1133.38,1132.28,1132.28,770.0,1133.38,1133.38,1132.28,1132.28,770.0
2019-07-05 15:45:00,1131.78,1131.99,1131.22,1131.33,1200.0,1131.78,1131.99,1131.22,1131.33,1200.0
2019-07-05 15:50:00,1131.11,1131.11,1127.6,1129.44,3815.0,1131.11,1131.11,1127.6,1129.44,3815.0
2019-07-05 15:55:00,1129.54,1131.37,1129.54,1130.92,5153.0,1129.54,1131.37,1129.54,1130.92,5153.0
2019-07-08 09:30:00,1131.79,1131.79,1129.58,1130.88,1992.0,1131.79,1131.79,1129.58,1130.88,1992.0
2019-07-08 09:35:00,1132.76,1132.76,1132.76,1132.76,100.0,1132.76,1132.76,1132.76,1132.76,100.0
2019-07-08 09:40:00,1135.23,1135.23,1133.75,1134.38,400.0,1135.23,1135.23,1133.75,1134.38,400.0
2019-07-08 09:45:00,1134.38,1135.41,1134.17,1135.41,600.0,1134.38,1135.41,1134.17,1135.41,600.0
2019-07-08 09:50:00,1137.46,1138.51,1137.45,1138.51,400.0,1137.46,1138.51,1137.45,1138.51,400.0
2019-07-08 09:55:00,1137.55,1139.16,1137.12,1137.49,1350.0,1137.55,1139.16,1137.12,1137.49,1350.0
2019-07-08 10:00:00,1138.5,1138.51,1137.2,1138.01,1400.0,1138.5,1138.51,1137.2,1138.01,1400.0
2019-07-08 10:05:00,1138.75,1139.87,1138.12,1139.68,800.0,1138.75,1139.87,1138.12,1139.68,800.0
2019-07-08 10:10:00,1139.9,1139.9,1138.71,1139.72,700.0,1139.9,1139.9,1138.71,1139.72,700.0
2019-07-08 10:15:00,1140.16,1140.95,1140.09,1140.95,400.0,1140.16,1140.95,1140.09,1140.95,400.0
2019-07-08 10:20:00,1140.85,1140.87,1138.65,1139.42,1900.0,1140.85,1140.87,1138.65,1139.42,1900.0
2019-07-08 10:25:00,1140.79,1140.79,1139.33,1139.33,400.0,1140.79,1140.79,1139.33,1139.33,400.0
2019-07-08 10:30:00,1140.16,1140.19,1137.13,1137.13,1009.0,1140.16,1140.19,1137.13,1137.13,1009.0
2019-07-08 10:35:00,1138.18,1138.73,1137.77,1138.73,400.0,1138.18,1138.73,1137.77,1138.73,400.0
2019-07-08 10:40:00,1138.57,1139.62,1137.94,1138.31,903.0,1138.57,1139.62,1137.94,1138.31,903.0
2019-07-08 10:45:00,1138.63,1138.78,1137.29,1137.3,600.0,1138.63,1138.78,1137.29,1137.3,600.0
2019-07-08 10:50:00,1137.52,1138.1,1137.04,1138.1,600.0,1137.52,1138.1,1137.04,1138.1,600.0
2019-07-08 10:55:00,1139.61,1139.84,1139.61,1139.84,200.0,1139.61,1139.84,1139.61,1139.84,200.0
2019-07-08 11:00:00,1139.91,1140.14,1139.52,1139.52,700.0,1139.91,1140.14,1139.52,1139.52,700.0
2019-07-08 11:05:00,1140.75,1140.75,1139.59,1139.59,800.0,1140.75,1140.75,1139.59,1139.59,800.0
2019-07-08 11:10:00,1140.26,1140.26,1140.26,1140.26,100.0,1140.26,1140.26,1140.26,1140.26,100.0
2019-07-08 11:15:00,1141.0,1142.91,1140.99,1142.26,1400.0,1141.0,1142.91,1140.99,1142.26,1400.0
2019-07-08 11:20:00,1142.26,1142.47,1142.26,1142.47,200.0,1142.26,1142.47,1142.26,1142.47,200.0
2019-07-08 11:25:00,1142.13,1142.13,1141.52,1141.59,1051.0,1142.13,1142.13,1141.52,1141.59,1051.0
2019-07-08 11:30:00,1140.22,1140.22,1140.21,1140.22,100.0,1140.22,1140.22,1140.21,1140.22,100.0
2019-07-08 11:35:00,1141.05,1141.05,1140.44,1140.72,300.0,1141.05,1141.05,1140.44,1140.72,300.0
2019-07-08 11:40:00,1141.52,1141.52,1141.52,1141.52,100.0,1141.52,1141.52,1141.52,1141.52,100.0
2019-07-08 11:45:00,1141.97,1142.44,1141.2,1141.77,900.0,1141.97,1142.44,1141.2,1141.77,900.0
2019-07-08 11:50:00,1142.59,1142.59,1139.43,1139.43,1200.0,1142.59,1142.59,1139.43,1139.43,1200.0
2019-07-08 11:55:00,1139.98,1139.98,1138.05,1138.05,600.0,1139.98,1139.98,1138.05,1138.05,600.0
2019-07-08 12:00:00,1139.08,1140.18,1138.0,1139.3,1313.0,1139.08,1140.18,1138.0,1139.3,1313.0
2019-07-08 12:05:00,1139.57,1139.58,1138.6,1139.53,400.0,1139.57,1139.58,1138.6,1139.53,400.0
2019-07-08 12:10:00,1139.56,1139.56,1137.87,1137.87,330.0,1139.56,1139.56,1137.87,1137.87,330.0
2019-07-08 12:15:00,1136.7,1137.58,1136.4,1137.57,300.0,1136.7,1137.58,1136.4,1137.57,300.0
2019-07-08 12:20:00,1136.0,1136.0,1136.0,1136.0,300.0,1136.0,1136.0,1136.0,1136.0,300.0
2019-07-08 12:25:00,1136.08,1136.08,1135.12,1135.12,400.0,1136.08,1136.08,1135.12,1135.12,400.0
2019-07-08 12:30:00,1135.12,1135.12,1135.12,1135.12,0.0,1135.12,1135.12,1135.12,1135.12,0.0
2019-07-08 12:35:00,1136.68,1137.29,1136.67,1137.29,200.0,1136.68,1137.29,1136.67,1137.29,200.0
2019-07-08 12:40:00,1137.29,1137.29,1137.29,1137.29,0.0,1137.29,1137.29,1137.29,1137.29,0.0
2019-07-08 12:45:00,1137.02,1138.82,1136.95,1138.81,600.0,1137.02,1138.82,1136.95,1138.81,600.0
2019-07-08 12:50:00,1137.74,1138.22,1137.54,1137.55,800.0,1137.74,1138.22,1137.54,1137.55,800.0
2019-07-08 12:55:00,1138.31,1138.91,1138.1,1138.16,1300.0,1138.31,1138.91,1138.1,1138.16,1300.0
2019-07-08 13:00:00,1138.75,1139.57,1138.75,1139.57,900.0,1138.75,1139.57,1138.75,1139.57,900.0
2019-07-08 13:05:00,1139.78,1139.78,1139.17,1139.74,1111.0,1139.78,1139.78,1139.17,1139.74,1111.0
2019-07-08 13:10:00,1139.71,1140.04,1139.7,1140.04,607.0,1139.71,1140.04,1139.7,1140.04,607.0
2019-07-08 13:15:00,1139.95,1140.52,1138.51,1138.54,983.0,1139.95,1140.52,1138.51,1138.54,983.0
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 13:25:00,1137.14,1137.14,1137.14,1137.14,0.0,1137.14,1137.14,1137.14,1137.14,0.0
2019-07-08 13:30:00,1139.48,1141.0,1139.48,1141.0,620.0,1139.48,1141.0,1139.48,1141.0,620.0
2019-07-08 13:35:00,1141.23,1142.43,1141.12,1142.08,500.0,1141.23,1142.43,1141.12,1142.08,500.0
2019-07-08 13:40:00,1141.16,1142.71,1140.6,1141.44,2100.0,1141.16,1142.71,1140.6,1141.44,2100.0
2019-07-08 13:45:00,1141.54,1141.93,1141.53,1141.92,300.0,1141.54,1141.93,1141.53,1141.92,300.0
2019-07-08 13:50:00,1141.52,1142.54,1141.52,1142.54,700.0,1141.52,1142.54,1141.52,1142.54,700.0
2019-07-08 13:55:00,1142.44,1143.3,1141.95,1143.15,1500.0,1142.44,1143.3,1141.95,1143.15,1500.0
2019-07-08 14:00:00,1142.55,1143.33,1142.55,1143.32,500.0,1142.55,1143.33,1142.55,1143.32,500.0
2019-07-08 14:05:00,1143.22,1143.95,1143.08,1143.95,500.0,1143.22,1143.95,1143.08,1143.95,500.0
2019-07-08 14:10:00,1144.39,1144.39,1143.16,1144.28,1133.0,1144.39,1144.39,1143.16,1144.28,1133.0
2019-07-08 14:15:00,1144.66,1144.66,1143.85,1143.85,368.0,1144.66,1144.66,1143.85,1143.85,368.0
2019-07-08 14:20:00,1144.16,1144.95,1142.02,1142.02,1900.0,1144.16,1144.95,1142.02,1142.02,1900.0
2019-07-08 14:25:00,1141.71,1142.76,1141.71,1142.62,550.0,1141.71,1142.76,1141.71,1142.62,550.0
2019-07-08 14:30:00,1143.21,1144.27,1142.48,1143.5,1021.0,1143.21,1144.27,1142.48,1143.5,1021.0
2019-07-08 14:35:00,1143.08,1143.08,1141.05,1142.39,1372.0,1143.08,1143.08,1141.05,1142.39,1372.0
2019-07-08 14:40:00,1143.71,1143.71,1141.97,1142.18,500.0,1143.71,1143.71,1141.97,1142.18,500.0
2019-07-08 14:45:00,1142.86,1143.2,1142.86,1143.19,600.0,1142.86,1143.2,1142.86,1143.19,600.0
2019-07-08 14:50:00,1143.08,1143.08,1140.44,1140.8,1800.0,1143.08,1143.08,1140.44,1140.8,1800.0
2019-07-08 14:55:00,1140.83,1142.37,1140.81,1141.85,732.0,1140.83,1142.37,1140.81,1141.85,732.0
2019-07-08 15:00:00,1142.46,1142.47,1141.35,1141.77,542.0,1142.46,1142.47,1141.35,1141.77,542.0
2019-07-08 15:05:00,1141.01,1142.29,1141.01,1141.85,400.0,1141.01,1142.29,1141.01,1141.85,400.0
2019-07-08 15:10:00,1141.65,1142.66,1141.65,1142.63,500.0,1141.65,1142.66,1141.65,1142.63,500.0
2019-07-08 15:15:00,1143.12,1143.54,1143.12,1143.54,200.0,1143.12,1143.54,1143.12,1143.54,200.0
2019-07-08 15:20:00,1142.75,1143.53,1141.65,1142.34,1200.0,1142.75,1143.53,1141.65,1142.34,1200.0
2019-07-08 15:25:00,1142.34,1142.34,1141.35,1142.34,700.0,1142.34,1142.34,1141.35,1142.34,700.0
2019-07-08 15:30:00,1142.34,1143.35,1142.16,1142.5,1408.0,1142.34,1143.35,1142.16,1142.5,1408.0
2019-07-08 15:35:00,1143.01,1143.84,1142.08,1142.92,1300.0,1143.01,1143.84,1142.08,1142.92,1300.0
2019-07-08 15:40:00,1142.25,1142.92,1141.4,1142.06,800.0,1142.25,1142.92,1141.4,1142.06,800.0
2019-07-08 15:45:00,1142.04,1144.01,1141.41,1144.01,1493.0,1142.04,1144.01,1141.41,1144.01,1493.0
2019-07-08 15:50:00,1144.17,1145.51,1143.03,1144.64,4200.0,1144.17,1145.51,1143.03,1144.64,4200.0
2019-07-08 15:55:00,1143.87,1145.51,1143.67,1144.03,6691.0,1143.87,1145.51,1143.67,1144.03,6691.0
2019-07-09 09:30:00,1143.38,1150.0,1143.38,1145.75,1592.0,1143.38,1150.0,1143.38,1145.75,1592.0
2019-07-09 09:35:00,1147.29,1147.89,1144.62,1147.89,1201.0,1147.29,1147.89,1144.62,1147.89,1201.0
2019-07-09 09:40:00,1148.08,1148.1,1145.03,1146.22,1504.0,1148.08,1148.1,1145.03,1146.22,1504.0
2019-07-09 09:45:00,1144.99,1146.6,1144.01,1146.6,2101.0,1144.99,1146.6,1144.01,1146.6,2101.0
2019-07-09 09:50:00,1145.96,1155.07,1145.76,1145.76,4961.0,1145.96,1155.07,1145.76,1145.76,4961.0
2019-07-09 09:55:00,1147.74,1149.19,1147.1,1147.91,950.0,1147.74,1149.19,1147.1,1147.91,950.0
2019-07-09 10:00:00,1148.04,1148.04,1144.99,1145.37,1690.0,1148.04,1148.04,1144.99,1145.37,1690.0
2019-07-09 10:05:00,1144.67,1147.12,1144.67,1145.11,4448.0,1144.67,1147.12,1144.67,1145.11,4448.0
2019-07-09 10:10:00,1145.37,1145.75,1145.06,1145.21,942.0,1145.37,1145.75,1145.06,1145.21,942.0
2019-07-09 10:15:00,1145.96,1146.48,1145.7,1146.29,1100.0,1145.96,1146.48,1145.7,1146.29,1100.0
2019-07-09 10:20:00,1146.48,1146.48,1146.47,1146.48,100.0,1146.48,1146.48,1146.47,1146.48,100.0
2019-07-09 10:25:00,1146.5,1146.98,1145.97,1146.18,701.0,1146.5,1146.98,1145.97,1146.18,701.0
2019-07-09 10:30:00,1145.37,1146.29,1144.61,1146.29,1000.0,1145.37,1146.29,1144.61,1146.29,1000.0
2019-07-09 10:35:00,1145.5,1145.79,1144.99,1145.78,900.0,1145.5,1145.79,1144.99,1145.78,900.0
2019-07-09 10:40:00,1145.15,1145.9,1145.14,1145.33,400.0,1145.15,1145.9,1145.14,1145.33,400.0
2019-07-09 10:45:00,1146.41,1148.05,1145.89,1147.25,600.0,1146.41,1148.05,1145.89,1147.25,600.0
2019-07-09 10:50:00,1146.48,1147.1,1146.35,1146.47,600.0,1146.48,1147.1,1146.35,1146.47,600.0
2019-07-09 10:55:00,1147.02,1147.02,1144.88,1144.88,715.0,1147.02,1147.02,1144.88,1144.88,715.0
2019-07-09 11:00:00,1144.51,1144.58,1143.48,1144.58,1600.0,1144.51,1144.58,1143.48,1144.58,1600.0
2019-07-09 11:05:00,1145.87,1146.52,1145.14,1146.51,1400.0,1145.87,1146.52,1145.14,1146.51,1400.0
2019-07-09 11:10:00,1145.94,1147.1,1145.93,1147.09,500.0,1145.94,1147.1,1145.93,1147.09,500.0
2019-07-09 11:15:00,1146.24,1147.03,1145.63,1147.0,500.0,1146.24,1147.03,1145.63,1147.0,500.0
2019-07-09 11:20:00,1146.63,1147.03,1146.0,1146.0,700.0,1146.63,1147.03,1146.0,1146.0,700.0
2019-07-09 11:25:00,1145.93,1145.93,1145.37,1145.37,800.0,1145.93,1145.93,1145.37,1145.37,800.0
2019-07-09 11:30:00,1143.33,1144.07,1143.32,1144.06,400.0,1143.33,1144.07,1143.32,1144.06,400.0
2019-07-09 11:35:00,1143.99,1144.62,1143.99,1144.17,300.0,1143.99,1144.62,1143.99,1144.17,300.0
2019-07-09 11:40:00,1144.92,1144.92,1144.92,1144.92,100.0,1144.92,1144.92,1144.92,1144.92,100.0
2019-07-09 11:45:00,1142.85,1142.86,1142.55,1142.55,200.0,1142.85,1142.86,1142.55,1142.55,200.0
2019-07-09 11:50:00,1142.0,1142.0,1140.94,1140.94,600.0,1142.0,1142.0,1140.94,1140.94,600.0
2019-07-09 11:55:00,1141.59,1141.6,1141.59,1141.6,350.0,1141.59,1141.6,1141.59,1141.6,350.0
2019-07-09 12:00:00,1142.21,1142.22,1141.93,1141.94,250.0,1142.21,1142.22,1141.93,1141.94,250.0
2019-07-09 12:05:00,1141.72,1141.73,1139.85,1140.6,1300.0,1141.72,1141.73,1139.85,1140.6,1300.0
2019-07-09 12:10:00,1141.14,1141.14,1140.03,1140.04,300.0,1141.14,1141.14,1140.03,1140.04,300.0
2019-07-09 12:15:00,1141.17,1141.73,1141.17,1141.48,300.0,1141.17,1141.73,1141.17,1141.48,300.0
2019-07-09 12:20:00,1142.19,1142.54,1142.03,1142.54,591.0,1142.19,1142.54,1142.03,1142.54,591.0
2019-07-09 12:25:00,1143.08,1143.08,1142.23,1143.08,300.0,1143.08,1143.08,1142.23,1143.08,300.0
2019-07-09 12:30:00,1143.11,1143.5,1143.11,1143.5,200.0,1143.11,1143.5,1143.11,1143.5,200.0
2019-07-09 12:35:00,1143.86,1144.5,1141.89,1142.41,1732.0,1143.86,1144.5,1141.89,1142.41,1732.0
2019-07-09 12:40:00,1141.96,1142.22,1141.81,1142.21,500.0,1141.96,1142.22,1141.81,1142.21,500.0
2019-07-09 12:45:00,1143.12,1143.45,1143.05,1143.44,1350.0,1143.12,1143.45,1143.05,1143.44,1350.0
2019-07-09 12:50:00,1143.44,1143.5,1143.43,1143.5,400.0,1143.44,1143.5,1143.43,1143.5,400.0
2019-07-09 12:55:00,1143.75,1143.9,1143.37,1143.37,900.0,1143.75,1143.9,1143.37,1143.37,900.0
2019-07-09 13:00:00,1144.01,1145.09,1143.9,1145.08,1050.0,1144.01,1145.09,1143.9,1145.08,1050.0
2019-07-09 13:05:00,1144.97,1144.97,1144.96,1144.97,100.0,1144.97,1144.97,1144.96,1144.97,100.0
2019-07-09 13:10:00,1144.18,1144.18,1142.72,1143.44,400.0,1144.18,1144.18,1142.72,1143.44,400.0
2019-07-09 13:15:00,1143.5,1143.5,1143.5,1143.5,100.0,1143.5,1143.5,1143.5,1143.5,100.0
2019-07-09 13:20:00,1144.01,1144.01,1143.07,1143.12,1414.0,1144.01,1144.01,1143.07,1143.12,1414.0
2019-07-09 13:25:00,1143.36,1143.36,1142.77,1142.77,400.0,1143.36,1143.36,1142.77,1142.77,400.0
2019-07-09 13:30:00,1143.4,1143.65,1143.39,1143.63,464.0,1143.4,1143.65,1143.39,1143.63,464.0
2019-07-09 13:35:00,1143.5,1143.61,1143.5,1143.61,300.0,1143.5,1143.61,1143.5,1143.61,300.0
2019-07-09 13:40:00,1143.95,1144.38,1143.95,1144.38,300.0,1143.95,1144.38,1143.95,1144.38,300.0
2019-07-09 13:45:00,1144.35,1144.35,1143.5,1143.5,300.0,1144.35,1144.35,1143.5,1143.5,300.0
2019-07-09 13:50:00,1143.47,1144.11,1143.3,1143.44,1300.0,1143.47,1144.11,1143.3,1143.44,1300.0
2019-07-09 13:55:00,1143.0,1143.5,1143.0,1143.05,400.0,1143.0,1143.5,1143.0,1143.05,400.0
2019-07-09 14:00:00,1143.05,1143.05,1143.05,1143.05,0.0,1143.05,1143.05,1143.05,1143.05,0.0
2019-07-09 14:05:00,1143.07,1143.88,1143.06,1143.88,500.0,1143.07,1143.88,1143.06,1143.88,500.0
2019-07-09 14:10:00,1143.47,1144.15,1143.16,1144.15,500.0,1143.47,1144.15,1143.16,1144.15,500.0
2019-07-09 14:15:00,1144.13,1144.53,1143.73,1144.51,500.0,1144.13,1144.53,1143.73,1144.51,500.0
2019-07-09 14:20:00,1143.74,1143.95,1143.25,1143.26,1200.0,1143.74,1143.95,1143.25,1143.26,1200.0
2019-07-09 14:25:00,1143.82,1143.83,1143.3,1143.31,200.0,1143.82,1143.83,1143.3,1143.31,200.0
2019-07-09 14:30:00,1143.36,1144.15,1143.35,1143.97,1000.0,1143.36,1144.15,1143.35,1143.97,1000.0
2019-07-09 14:35:00,1144.02,1144.64,1143.52,1144.64,1400.0,1144.02,1144.64,1143.52,1144.64,1400.0
2019-07-09 14:40:00,1145.39,1145.39,1145.38,1145.39,200.0,1145.39,1145.39,1145.38,1145.39,200.0
2019-07-09 14:45:00,1145.33,1146.25,1145.29,1146.24,400.0,1145.33,1146.25,1145.29,1146.24,400.0
2019-07-09 14:50:00,1145.63,1145.83,1145.13,1145.3,1092.0,1145.63,1145.83,1145.13,1145.3,1092.0
2019-07-09 14:55:00,1145.09,1145.36,1145.02,1145.29,1870.0,1145.09,1145.36,1145.02,1145.29,1870.0
2019-07-09 15:00:00,1145.31,1145.64,1145.31,1145.41,400.0,1145.31,1145.64,1145.31,1145.41,400.0
2019-07-09 15:05:00,1145.61,1145.69,1144.9,1145.23,1535.0,1145.61,1145.69,1144.9,1145.23,1535.0
2019-07-09 15:10:00,1145.09,1145.1,1144.65,1145.0,1163.0,1145.09,1145.1,1144.65,1145.0,1163.0
2019-07-09 15:15:00,1145.13,1145.35,1144.59,1144.59,561.0,1145.13,1145.35,1144.59,1144.59,561.0
2019-07-09 15:20:00,1144.59,1145.3,1144.59,1144.86,1017.0,1144.59,1145.3,1144.59,1144.86,1017.0
2019-07-09 15:25:00,1144.85,1144.86,1144.17,1144.24,1300.0,1144.85,1144.86,1144.17,1144.24,1300.0
2019-07-09 15:30:00,1144.36,1145.16,1144.03,1144.96,1864.0,1144.36,1145.16,1144.03,1144.96,1864.0
2019-07-09 15:35:00,1144.98,1145.35,1144.98,1145.35,500.0,1144.98,1145.35,1144.98,1145.35,500.0
2019-07-09 15:40:00,1145.09,1145.52,1145.09,1145.27,2700.0,1145.09,1145.52,1145.09,1145.27,2700.0
2019-07-09 15:45:00,1144.5,1145.59,1144.49,1145.2,1000.0,1144.5,1145.59,1144.49,1145.2,1000.0
2019-07-09 15:50:00,1145.64,1145.96,1143.81,1143.81,1895.0,1145.64,1145.96,1143.81,1143.81,1895.0
2019-07-09 15:55:00,1143.68,1144.68,1142.77,1144.16,6969.0,1143.68,1144.68,1142.77,1144.16,6969.0
2019-07-10 09:30:00,1147.12,1149.04,1144.94,1144.94,1372.0,1147.12,1149.04,1144.94,1144.94,1372.0
2019-07-10 09:35:00,1145.12,1145.88,1143.48,1143.48,502.0,1145.12,1145.88,1143.48,1143.48,502.0
2019-07-10 09:40:00,1143.0,1143.42,1142.83,1143.21,504.0,1143.0,1143.42,1142.83,1143.21,504.0
2019-07-10 09:45:00,1141.77,1144.13,1141.03,1143.52,1207.0,1141.77,1144.13,1141.03,1143.52,1207.0
2019-07-10 09:50:00,1143.92,1145.35,1141.9,1145.35,900.0,1143.92,1145.35,1141.9,1145.35,900.0
2019-07-10 09:55:00,1144.99,1145.32,1144.99,1145.32,200.0,1144.99,1145.32,1144.99,1145.32,200.0
2019-07-10 10:00:00,1146.82,1146.82,1143.52,1144.99,1809.0,1146.82,1146.82,1143.52,1144.99,1809.0
2019-07-10 10:05:00,1142.5,1146.03,1142.5,1145.28,1802.0,1142.5,1146.03,1142.5,1145.28,1802.0
2019-07-10 10:10:00,1145.28,1145.35,1145.28,1145.35,203.0,1145.28,1145.35,1145.28,1145.35,203.0
2019-07-10 10:15:00,1145.25,1145.84,1143.3,1144.84,810.0,1145.25,1145.84,1143.3,1144.84,810.0
2019-07-10 10:20:00,1144.88,1144.88,1144.76,1144.77,300.0,1144.88,1144.88,1144.76,1144.77,300.0
2019-07-10 10:25:00,1144.13,1144.13,1142.47,1142.48,400.0,1144.13,1144.13,1142.47,1142.48,400.0
2019-07-10 10:30:00,1142.04,1142.23,1141.63,1142.23,300.0,1142.04,1142.23,1141.63,1142.23,300.0
2019-07-10 10:35:00,1142.82,1145.61,1142.81,1144.15,1500.0,1142.82,1145.61,1142.81,1144.15,1500.0
2019-07-10 10:40:00,1145.31,1145.31,1145.29,1145.29,200.0,1145.31,1145.31,1145.29,1145.29,200.0
2019-07-10 10:45:00,1145.37,1145.39,1145.31,1145.39,301.0,1145.37,1145.39,1145.31,1145.39,301.0
2019-07-10 10:50:00,1143.7,1143.7,1142.36,1142.36,800.0,1143.7,1143.7,1142.36,1142.36,800.0
2019-07-10 10:55:00,1142.5,1142.72,1140.97,1140.98,1000.0,1142.5,1142.72,1140.97,1140.98,1000.0
2019-07-10 11:00:00,1141.5,1142.08,1140.9,1140.9,500.0,1141.5,1142.08,1140.9,1140.9,500.0
2019-07-10 11:05:00,1140.92,1142.24,1139.73,1141.94,1800.0,1140.92,1142.24,1139.73,1141.94,1800.0
2019-07-10 11:10:00,1141.86,1143.58,1141.53,1142.68,1300.0,1141.86,1143.58,1141.53,1142.68,1300.0
2019-07-10 11:15:00,1141.98,1142.37,1141.14,1141.15,617.0,1141.98,1142.37,1141.14,1141.15,617.0
2019-07-10 11:20:00,1140.84,1142.23,1140.67,1142.22,1173.0,1140.84,1142.23,1140.67,1142.22,1173.0
2019-07-10 11:25:00,1142.27,1142.62,1142.24,1142.24,500.0,1142.27,1142.62,1142.24,1142.24,500.0
2019-07-10 11:30:00,1142.77,1142.83,1142.77,1142.83,246.0,1142.77,1142.83,1142.77,1142.83,246.0
2019-07-10 11:35:00,1142.34,1142.34,1142.34,1142.34,100.0,1142.34,1142.34,1142.34,1142.34,100.0
2019-07-10 11:40:00,1143.68,1143.83,1142.93,1143.83,1100.0,1143.68,1143.83,1142.93,1143.83,1100.0
2019-07-10 11:45:00,1142.95,1143.42,1142.94,1143.42,400.0,1142.95,1143.42,1142.94,1143.42,400.0
2019-07-10 11:50:00,1143.42,1143.42,1143.42,1143.42,0.0,1143.42,1143.42,1143.42,1143.42,0.0
2019-07-10 11:55:00,1143.4,1143.4,1143.39,1143.4,100.0,1143.4,1143.4,1143.39,1143.4,100.0
2019-07-10 12:00:00,1142.84,1144.28,1142.84,1144.27,633.0,1142.84,1144.28,1142.84,1144.27,633.0
2019-07-10 12:05:00,1143.93,1143.93,1142.97,1142.97,1300.0,1143.93,1143.93,1142.97,1142.97,1300.0
2019-07-10 12:10:00,1142.59,1142.59,1142.59,1142.59,100.0,1142.59,1142.59,1142.59,1142.59,100.0
2019-07-10 12:15:00,1143.86,1144.88,1143.86,1144.88,300.0,1143.86,1144.88,1143.86,1144.88,300.0
2019-07-10 12:20:00,1144.1,1144.8,1144.02,1144.02,500.0,1144.1,1144.8,1144.02,1144.02,500.0
2019-07-10 12:25:00,1143.01,1144.03,1143.01,1144.03,700.0,1143.01,1144.03,1143.01,1144.03,700.0
2019-07-10 12:30:00,1144.24,1144.24,1144.23,1144.24,100.0,1144.24,1144.24,1144.23,1144.24,100.0
2019-07-10 12:35:00,1145.17,1145.55,1145.17,1145.51,601.0,1145.17,1145.55,1145.17,1145.51,601.0
2019-07-10 12:40:00,1145.51,1145.75,1145.32,1145.75,400.0,1145.51,1145.75,1145.32,1145.75,400.0
2019-07-10 12:45:00,1146.67,1147.01,1146.62,1146.97,1100.0,1146.67,1147.01,1146.62,1146.97,1100.0
2019-07-10 12:50:00,1146.75,1146.75,1145.0,1145.01,1551.0,1146.75,1146.75,1145.0,1145.01,1551.0
2019-07-10 12:55:00,1145.66,1146.07,1145.66,1146.07,200.0,1145.66,1146.07,1145.66,1146.07,200.0
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 13:05:00,1146.05,1146.05,1146.05,1146.05,0.0,1146.05,1146.05,1146.05,1146.05,0.0
2019-07-10 13:10:00,1146.05,1146.05,1146.05,1146.05,0.0,1146.05,1146.05,1146.05,1146.05,0.0
2019-07-10 13:15:00,1146.29,1146.29,1146.0,1146.0,200.0,1146.29,1146.29,1146.0,1146.0,200.0
2019-07-10 13:20:00,1145.71,1145.71,1145.53,1145.54,200.0,1145.71,1145.71,1145.53,1145.54,200.0
2019-07-10 13:25:00,1145.29,1145.29,1144.99,1144.99,400.0,1145.29,1145.29,1144.99,1144.99,400.0
2019-07-10 13:30:00,1144.71,1146.27,1144.71,1146.02,1500.0,1144.71,1146.27,1144.71,1146.02,1500.0
2019-07-10 13:35:00,1146.12,1146.41,1145.54,1146.22,900.0,1146.12,1146.41,1145.54,1146.22,900.0
2019-07-10 13:40:00,1146.4,1146.89,1146.4,1146.89,500.0,1146.4,1146.89,1146.4,1146.89,500.0
2019-07-10 13:45:00,1146.92,1147.61,1146.91,1147.6,1060.0,1146.92,1147.61,1146.91,1147.6,1060.0
2019-07-10 13:50:00,1147.28,1147.28,1146.72,1146.72,200.0,1147.28,1147.28,1146.72,1146.72,200.0
2019-07-10 13:55:00,1146.72,1146.72,1146.72,1146.72,0.0,1146.72,1146.72,1146.72,1146.72,0.0
2019-07-10 14:00:00,1145.64,1145.98,1145.63,1145.98,500.0,1145.64,1145.98,1145.63,1145.98,500.0
2019-07-10 14:05:00,1145.7,1145.7,1145.7,1145.7,200.0,1145.7,1145.7,1145.7,1145.7,200.0
2019-07-10 14:10:00,1145.73,1145.74,1145.35,1145.63,300.0,1145.73,1145.74,1145.35,1145.63,300.0
2019-07-10 14:15:00,1146.09,1146.4,1146.09,1146.34,400.0,1146.09,1146.4,1146.09,1146.34,400.0
2019-07-10 14:20:00,1146.05,1146.05,1146.04,1146.05,100.0,1146.05,1146.05,1146.04,1146.05,100.0
2019-07-10 14:25:00,1146.35,1146.35,1146.35,1146.35,100.0,1146.35,1146.35,1146.35,1146.35,100.0
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 14:35:00,1146.06,1146.06,1146.06,1146.06,0.0,1146.06,1146.06,1146.06,1146.06,0.0
2019-07-10 14:40:00,1145.87,1146.96,1145.28,1146.96,1000.0,1145.87,1146.96,1145.28,1146.96,1000.0
2019-07-10 14:45:00,1146.77,1147.44,1146.77,1147.44,300.0,1146.77,1147.44,1146.77,1147.44,300.0
2019-07-10 14:50:00,1147.48,1148.07,1147.48,1148.06,300.0,1147.48,1148.07,1147.48,1148.06,300.0
2019-07-10 14:55:00,1148.78,1148.95,1148.77,1148.94,400.0,1148.78,1148.95,1148.77,1148.94,400.0
2019-07-10 15:00:00,1149.53,1149.53,1146.7,1147.44,2813.0,1149.53,1149.53,1146.7,1147.44,2813.0
2019-07-10 15:05:00,1147.8,1147.8,1147.0,1147.0,709.0,1147.8,1147.8,1147.0,1147.0,709.0
2019-07-10 15:10:00,1147.6,1148.29,1147.6,1148.29,200.0,1147.6,1148.29,1147.6,1148.29,200.0
2019-07-10 15:15:00,1148.18,1148.62,1147.81,1147.81,2536.0,1148.18,1148.62,1147.81,1147.81,2536.0
2019-07-10 15:20:00,1148.16,1148.42,1147.92,1148.15,1600.0,1148.16,1148.42,1147.92,1148.15,1600.0
2019-07-10 15:25:00,1148.0,1148.49,1147.96,1148.38,1400.0,1148.0,1148.49,1147.96,1148.38,1400.0
2019-07-10 15:30:00,1147.81,1148.9,1147.81,1148.89,1155.0,1147.81,1148.9,1147.81,1148.89,1155.0
2019-07-10 15:35:00,1148.9,1148.9,1148.47,1148.72,800.0,1148.9,1148.9,1148.47,1148.72,800.0
2019-07-10 15:40:00,1149.24,1150.8,1149.2,1150.8,4180.0,1149.24,1150.8,1149.2,1150.8,4180.0
2019-07-10 15:45:00,1151.0,1151.02,1150.12,1150.71,2938.0,1151.0,1151.02,1150.12,1150.71,2938.0
2019-07-10 15:50:00,1151.16,1152.9,1151.03,1152.7,3152.0,1151.16,1152.9,1151.03,1152.7,3152.0
2019-07-10 15:55:00,1152.7,1152.71,1149.06,1149.07,8825.0,1152.7,1152.71,1149.06,1149.07,8825.0
2019-07-11 09:30:00,1148.97,1148.97,1144.71,1144.72,1561.0,1148.97,1148.97,1144.71,1144.72,1561.0
2019-07-11 09:35:00,1147.26,1147.88,1147.17,1147.38,500.0,1147.26,1147.88,1147.17,1147.38,500.0
2019-07-11 09:40:00,1146.9,1147.37,1146.9,1147.36,200.0,1146.9,1147.37,1146.9,1147.36,200.0
2019-07-11 09:45:00,1148.35,1148.35,1148.35,1148.35,100.0,1148.35,1148.35,1148.35,1148.35,100.0
2019-07-11 09:50:00,1147.53,1147.53,1146.08,1146.59,400.0,1147.53,1147.53,1146.08,1146.59,400.0
2019-07-11 09:55:00,1147.8,1150.76,1147.8,1150.76,1800.0,1147.8,1150.76,1147.8,1150.76,1800.0
2019-07-11 10:00:00,1151.33,1153.79,1151.33,1153.35,653.0,1151.33,1153.79,1151.33,1153.35,653.0
2019-07-11 10:05:00,1152.79,1153.34,1152.78,1153.34,500.0,1152.79,1153.34,1152.78,1153.34,500.0
2019-07-11 10:10:00,1152.92,1153.0,1152.92,1153.0,300.0,1152.92,1153.0,1152.92,1153.0,300.0
2019-07-11 10:15:00,1153.1,1153.1,1152.41,1152.88,1261.0,1153.1,1153.1,1152.41,1152.88,1261.0
2019-07-11 10:20:00,1153.4,1153.5,1153.4,1153.46,400.0,1153.4,1153.5,1153.4,1153.46,400.0
2019-07-11 10:25:00,1153.18,1153.63,1152.5,1153.47,2300.0,1153.18,1153.63,1152.5,1153.47,2300.0
2019-07-11 10:30:00,1153.68,1154.14,1151.99,1151.99,1300.0,1153.68,1154.14,1151.99,1151.99,1300.0
2019-07-11 10:35:00,1151.99,1153.16,1151.99,1152.91,400.0,1151.99,1153.16,1151.99,1152.91,400.0
2019-07-11 10:40:00,1152.47,1153.34,1152.37,1152.45,1600.0,1152.47,1153.34,1152.37,1152.45,1600.0
2019-07-11 10:45:00,1152.42,1152.42,1151.78,1152.17,610.0,1152.42,1152.42,1151.78,1152.17,610.0
2019-07-11 10:50:00,1152.32,1152.72,1152.09,1152.72,1300.0,1152.32,1152.72,1152.09,1152.72,1300.0
2019-07-11 10:55:00,1152.13,1152.67,1152.12,1152.67,250.0,1152.13,1152.67,1152.12,1152.67,250.0
2019-07-11 11:00:00,1153.09,1153.99,1152.9,1153.99,400.0,1153.09,1153.99,1152.9,1153.99,400.0
2019-07-11 11:05:00,1152.4,1153.86,1152.4,1153.24,2136.0,1152.4,1153.86,1152.4,1153.24,2136.0
2019-07-11 11:10:00,1152.54,1152.54,1151.81,1152.05,1024.0,1152.54,1152.54,1151.81,1152.05,1024.0
2019-07-11 11:15:00,1152.04,1152.14,1151.77,1151.77,800.0,1152.04,1152.14,1151.77,1151.77,800.0
2019-07-11 11:20:00,1150.9,1151.42,1150.9,1151.26,1500.0,1150.9,1151.42,1150.9,1151.26,1500.0
2019-07-11 11:25:00,1151.46,1151.5,1151.41,1151.5,900.0,1151.46,1151.5,1151.41,1151.5,900.0
2019-07-11 11:30:00,1151.21,1152.47,1150.84,1152.47,2110.0,1151.21,1152.47,1150.84,1152.47,2110.0
2019-07-11 11:35:00,1152.52,1153.74,1152.51,1153.33,1500.0,1152.52,1153.74,1152.51,1153.33,1500.0
2019-07-11 11:40:00,1153.55,1153.62,1152.6,1152.99,500.0,1153.55,1153.62,1152.6,1152.99,500.0
2019-07-11 11:45:00,1152.63,1152.71,1152.62,1152.71,800.0,1152.63,1152.71,1152.62,1152.71,800.0
2019-07-11 11:50:00,1152.2,1152.51,1152.0,1152.43,1400.0,1152.2,1152.51,1152.0,1152.43,1400.0
2019-07-11 11:55:00,1152.43,1152.96,1152.4,1152.72,801.0,1152.43,1152.96,1152.4,1152.72,801.0
2019-07-11 12:00:00,1152.83,1153.47,1152.3,1152.3,1100.0,1152.83,1153.47,1152.3,1152.3,1100.0
2019-07-11 12:05:00,1153.0,1153.0,1152.6,1152.89,600.0,1153.0,1153.0,1152.6,1152.89,600.0
2019-07-11 12:10:00,1152.56,1153.14,1152.28,1152.56,2700.0,1152.56,1153.14,1152.28,1152.56,2700.0
2019-07-11 12:15:00,1152.56,1152.57,1152.28,1152.28,200.0,1152.56,1152.57,1152.28,1152.28,200.0
2019-07-11 12:20:00,1153.27,1153.27,1153.26,1153.27,200.0,1153.27,1153.27,1153.26,1153.27,200.0
2019-07-11 12:25:00,1152.93,1153.7,1152.93,1153.4,566.0,1152.93,1153.7,1152.93,1153.4,566.0
2019-07-11 12:30:00,1153.99,1154.62,1153.39,1153.39,1900.0,1153.99,1154.62,1153.39,1153.39,1900.0
2019-07-11 12:35:00,1153.75,1153.78,1152.99,1153.23,1400.0,1153.75,1153.78,1152.99,1153.23,1400.0
2019-07-11 12:40:00,1152.95,1152.96,1152.76,1152.76,500.0,1152.95,1152.96,1152.76,1152.76,500.0
2019-07-11 12:45:00,1153.04,1153.04,1152.33,1152.41,7594.0,1153.04,1153.04,1152.33,1152.41,7594.0
2019-07-11 12:50:00,1152.0,1152.16,1151.44,1151.44,5265.0,1152.0,1152.16,1151.44,1151.44,5265.0
2019-07-11 12:55:00,1151.62,1152.0,1151.61,1151.99,820.0,1151.62,1152.0,1151.61,1151.99,820.0
2019-07-11 13:00:00,1153.45,1153.6,1153.18,1153.18,800.0,1153.45,1153.6,1153.18,1153.18,800.0
2019-07-11 13:05:00,1152.83,1153.13,1152.51,1152.52,300.0,1152.83,1153.13,1152.51,1152.52,300.0
2019-07-11 13:10:00,1151.77,1151.77,1150.65,1150.66,500.0,1151.77,1151.77,1150.65,1150.66,500.0
2019-07-11 13:15:00,1150.94,1150.94,1150.93,1150.94,200.0,1150.94,1150.94,1150.93,1150.94,200.0
2019-07-11 13:20:00,1150.47,1150.71,1148.8,1149.5,3200.0,1150.47,1150.71,1148.8,1149.5,3200.0
2019-07-11 13:25:00,1149.87,1149.92,1149.87,1149.91,300.0,1149.87,1149.92,1149.87,1149.91,300.0
2019-07-11 13:30:00,1149.16,1149.21,1148.95,1148.95,700.0,1149.16,1149.21,1148.95,1148.95,700.0
2019-07-11 13:35:00,1148.01,1148.74,1147.9,1148.16,1221.0,1148.01,1148.74,1147.9,1148.16,1221.0
2019-07-11 13:40:00,1148.3,1148.41,1146.17,1146.73,1200.0,1148.3,1148.41,1146.17,1146.73,1200.0
2019-07-11 13:45:00,1146.17,1146.17,1146.17,1146.17,100.0,1146.17,1146.17,1146.17,1146.17,100.0
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 13:55:00,1146.66,1146.66,1146.66,1146.66,0.0,1146.66,1146.66,1146.66,1146.66,0.0
2019-07-11 14:00:00,1145.93,1145.94,1145.87,1145.87,200.0,1145.93,1145.94,1145.87,1145.87,200.0
2019-07-11 14:05:00,1144.78,1144.78,1144.78,1144.78,100.0,1144.78,1144.78,1144.78,1144.78,100.0
2019-07-11 14:10:00,1144.78,1144.78,1144.78,1144.78,0.0,1144.78,1144.78,1144.78,1144.78,0.0
2019-07-11 14:15:00,1144.77,1144.93,1144.67,1144.91,600.0,1144.77,1144.93,1144.67,1144.91,600.0
2019-07-11 14:20:00,1144.78,1144.78,1144.29,1144.29,300.0,1144.78,1144.78,1144.29,1144.29,300.0
2019-07-11 14:25:00,1144.92,1145.69,1144.71,1145.68,1883.0,1144.92,1145.69,1144.71,1145.68,1883.0
2019-07-11 14:30:00,1145.52,1145.62,1145.52,1145.62,200.0,1145.52,1145.62,1145.52,1145.62,200.0
2019-07-11 14:35:00,1145.94,1146.5,1145.93,1146.5,400.0,1145.94,1146.5,1145.93,1146.5,400.0
2019-07-11 14:40:00,1146.86,1147.59,1146.86,1147.58,200.0,1146.86,1147.59,1146.86,1147.58,200.0
2019-07-11 14:45:00,1147.69,1148.01,1147.14,1147.14,1200.0,1147.69,1148.01,1147.14,1147.14,1200.0
2019-07-11 14:50:00,1147.59,1147.66,1146.21,1146.21,700.0,1147.59,1147.66,1146.21,1146.21,700.0
2019-07-11 14:55:00,1146.17,1146.51,1146.17,1146.51,500.0,1146.17,1146.51,1146.17,1146.51,500.0
2019-07-11 15:00:00,1147.37,1148.52,1147.37,1148.27,1900.0,1147.37,1148.52,1147.37,1148.27,1900.0
2019-07-11 15:05:00,1148.39,1150.38,1148.39,1150.38,2305.0,1148.39,1150.38,1148.39,1150.38,2305.0
2019-07-11 15:10:00,1150.5,1150.63,1149.54,1149.55,1990.0,1150.5,1150.63,1149.54,1149.55,1990.0
2019-07-11 15:15:00,1150.02,1150.03,1149.53,1149.54,700.0,1150.02,1150.03,1149.53,1149.54,700.0
2019-07-11 15:20:00,1149.63,1150.39,1149.6,1150.39,2565.0,1149.63,1150.39,1149.6,1150.39,2565.0
2019-07-11 15:25:00,1149.95,1150.8,1149.89,1150.49,2923.0,1149.95,1150.8,1149.89,1150.49,2923.0
2019-07-11 15:30:00,1150.91,1151.04,1149.24,1149.24,2200.0,1150.91,1151.04,1149.24,1149.24,2200.0
2019-07-11 15:35:00,1148.84,1149.06,1147.23,1147.4,1800.0,1148.84,1149.06,1147.23,1147.4,1800.0
2019-07-11 15:40:00,1147.51,1147.79,1147.05,1147.29,902.0,1147.51,1147.79,1147.05,1147.29,902.0
2019-07-11 15:45:00,1147.93,1149.4,1147.53,1149.4,2000.0,1147.93,1149.4,1147.53,1149.4,2000.0
2019-07-11 15:50:00,1149.36,1150.0,1149.12,1149.46,3000.0,1149.36,1150.0,1149.12,1149.46,3000.0
2019-07-11 15:55:00,1149.19,1149.54,1147.81,1148.12,6166.0,1149.19,1149.54,1147.81,1148.12,6166.0
2019-07-12 09:30:00,1147.18,1153.69,1147.18,1152.38,2059.0,1147.18,1153.69,1147.18,1152.38,2059.0
2019-07-12 09:35:00,1151.79,1151.8,1151.79,1151.79,136.0,1151.79,1151.8,1151.79,1151.79,136.0
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 09:45:00,1153.66,1153.66,1153.66,1153.66,0.0,1153.66,1153.66,1153.66,1153.66,0.0
2019-07-12 09:50:00,1152.74,1153.65,1152.74,1153.65,200.0,1152.74,1153.65,1152.74,1153.65,200.0
2019-07-12 09:55:00,1154.17,1154.17,1153.65,1153.65,600.0,1154.17,1154.17,1153.65,1153.65,600.0
2019-07-12 10:00:00,1153.89,1153.89,1153.89,1153.89,300.0,1153.89,1153.89,1153.89,1153.89,300.0
2019-07-12 10:05:00,1154.29,1157.58,1154.28,1157.16,1941.0,1154.29,1157.58,1154.28,1157.16,1941.0
2019-07-12 10:10:00,1157.77,1159.44,1156.77,1159.44,950.0,1157.77,1159.44,1156.77,1159.44,950.0
2019-07-12 10:15:00,1162.93,1165.54,1162.6,1164.43,600.0,1162.93,1165.54,1162.6,1164.43,600.0
2019-07-12 10:20:00,1163.89,1164.02,1162.59,1163.13,2202.0,1163.89,1164.02,1162.59,1163.13,2202.0
2019-07-12 10:25:00,1162.71,1162.71,1160.63,1160.68,1900.0,1162.71,1162.71,1160.63,1160.68,1900.0
2019-07-12 10:30:00,1159.78,1162.89,1159.77,1162.88,2548.0,1159.78,1162.89,1159.77,1162.88,2548.0
2019-07-12 10:35:00,1162.41,1162.89,1161.51,1161.51,463.0,1162.41,1162.89,1161.51,1161.51,463.0
2019-07-12 10:40:00,1161.93,1161.93,1161.92,1161.93,115.0,1161.93,1161.93,1161.92,1161.93,115.0
2019-07-12 10:45:00,1160.61,1160.62,1160.53,1160.53,394.0,1160.61,1160.62,1160.53,1160.53,394.0
2019-07-12 10:50:00,1161.65,1161.78,1161.65,1161.78,257.0,1161.65,1161.78,1161.65,1161.78,257.0
2019-07-12 10:55:00,1162.55,1162.56,1162.42,1162.42,400.0,1162.55,1162.56,1162.42,1162.42,400.0
2019-07-12 11:00:00,1162.22,1162.22,1160.42,1160.93,400.0,1162.22,1162.22,1160.42,1160.93,400.0
2019-07-12 11:05:00,1161.01,1162.25,1161.0,1162.25,200.0,1161.01,1162.25,1161.0,1162.25,200.0
2019-07-12 11:10:00,1162.56,1163.99,1162.55,1162.88,1100.0,1162.56,1163.99,1162.55,1162.88,1100.0
2019-07-12 11:15:00,1163.54,1164.23,1163.53,1163.56,375.0,1163.54,1164.23,1163.53,1163.56,375.0
2019-07-12 11:20:00,1163.54,1164.04,1163.1,1163.13,716.0,1163.54,1164.04,1163.1,1163.13,716.0
2019-07-12 11:25:00,1163.58,1163.58,1162.11,1162.63,500.0,1163.58,1163.58,1162.11,1162.63,500.0
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 11:35:00,1162.84,1162.84,1162.84,1162.84,0.0,1162.84,1162.84,1162.84,1162.84,0.0
2019-07-12 11:40:00,1161.24,1162.25,1161.24,1161.84,300.0,1161.24,1162.25,1161.24,1161.84,300.0
2019-07-12 11:45:00,1161.83,1162.21,1160.66,1161.59,1130.0,1161.83,1162.21,1160.66,1161.59,1130.0
2019-07-12 11:50:00,1161.4,1162.22,1159.54,1159.88,800.0,1161.4,1162.22,1159.54,1159.88,800.0
2019-07-12 11:55:00,1159.26,1160.97,1159.21,1160.22,1717.0,1159.26,1160.97,1159.21,1160.22,1717.0
2019-07-12 12:00:00,1159.73,1159.74,1159.73,1159.73,100.0,1159.73,1159.74,1159.73,1159.73,100.0
2019-07-12 12:05:00,1160.98,1160.98,1159.68,1159.69,400.0,1160.98,1160.98,1159.68,1159.69,400.0
2019-07-12 12:10:00,1160.92,1160.97,1160.4,1160.4,317.0,1160.92,1160.97,1160.4,1160.4,317.0
2019-07-12 12:15:00,1159.83,1159.87,1159.72,1159.87,400.0,1159.83,1159.87,1159.72,1159.87,400.0
2019-07-12 12:20:00,1160.43,1160.98,1159.95,1159.95,831.0,1160.43,1160.98,1159.95,1159.95,831.0
2019-07-12 12:25:00,1159.94,1160.33,1159.93,1160.02,300.0,1159.94,1160.33,1159.93,1160.02,300.0
2019-07-12 12:30:00,1159.75,1160.16,1158.62,1159.02,900.0,1159.75,1160.16,1158.62,1159.02,900.0
2019-07-12 12:35:00,1159.06,1159.64,1159.05,1159.24,300.0,1159.06,1159.64,1159.05,1159.24,300.0
2019-07-12 12:40:00,1160.01,1160.89,1160.01,1160.47,500.0,1160.01,1160.89,1160.01,1160.47,500.0
2019-07-12 12:45:00,1160.53,1162.81,1160.53,1162.81,1300.0,1160.53,1162.81,1160.53,1162.81,1300.0
2019-07-12 12:50:00,1161.91,1162.36,1161.06,1162.03,1000.0,1161.91,1162.36,1161.06,1162.03,1000.0
2019-07-12 12:55:00,1161.91,1162.39,1161.44,1162.08,800.0,1161.91,1162.39,1161.44,1162.08,800.0
2019-07-12 13:00:00,1162.73,1162.8,1161.92,1162.8,1000.0,1162.73,1162.8,1161.92,1162.8,1000.0
2019-07-12 13:05:00,1162.57,1164.7,1162.36,1163.87,2724.0,1162.57,1164.7,1162.36,1163.87,2724.0
2019-07-12 13:10:00,1163.49,1164.32,1162.53,1163.03,1815.0,1163.49,1164.32,1162.53,1163.03,1815.0
2019-07-12 13:15:00,1164.05,1164.83,1162.86,1164.83,1400.0,1164.05,1164.83,1162.86,1164.83,1400.0
2019-07-12 13:20:00,1164.35,1166.1,1164.35,1165.77,1007.0,1164.35,1166.1,1164.35,1165.77,1007.0
2019-07-12 13:25:00,1165.7,1166.9,1165.1,1165.1,1240.0,1165.7,1166.9,1165.1,1165.1,1240.0
2019-07-12 13:30:00,1165.64,1165.98,1163.38,1165.54,2887.0,1165.64,1165.98,1163.38,1165.54,2887.0
2019-07-12 13:35:00,1165.25,1165.64,1165.22,1165.64,800.0,1165.25,1165.64,1165.22,1165.64,800.0
2019-07-12 13:40:00,1165.94,1165.94,1164.56,1164.65,803.0,1165.94,1165.94,1164.56,1164.65,803.0
2019-07-12 13:45:00,1164.17,1164.17,1162.41,1162.96,600.0,1164.17,1164.17,1162.41,1162.96,600.0
2019-07-12 13:50:00,1162.41,1164.07,1162.38,1163.08,901.0,1162.41,1164.07,1162.38,1163.08,901.0
2019-07-12 13:55:00,1163.92,1164.61,1162.6,1164.6,800.0,1163.92,1164.61,1162.6,1164.6,800.0
2019-07-12 14:00:00,1164.43,1165.12,1164.42,1164.46,404.0,1164.43,1165.12,1164.42,1164.46,404.0
2019-07-12 14:05:00,1165.15,1165.15,1164.61,1164.86,300.0,1165.15,1165.15,1164.61,1164.86,300.0
2019-07-12 14:10:00,1164.86,1164.86,1164.86,1164.86,0.0,1164.86,1164.86,1164.86,1164.86,0.0
2019-07-12 14:15:00,1163.91,1164.38,1163.39,1163.4,624.0,1163.91,1164.38,1163.39,1163.4,624.0
2019-07-12 14:20:00,1163.04,1163.21,1162.86,1163.21,701.0,1163.04,1163.21,1162.86,1163.21,701.0
2019-07-12 14:25:00,1162.08,1162.3,1162.08,1162.3,200.0,1162.08,1162.3,1162.08,1162.3,200.0
2019-07-12 14:30:00,1163.22,1163.22,1162.75,1162.9,400.0,1163.22,1163.22,1162.75,1162.9,400.0
2019-07-12 14:35:00,1163.0,1163.01,1163.0,1163.0,100.0,1163.0,1163.01,1163.0,1163.0,100.0
2019-07-12 14:40:00,1163.76,1163.85,1163.37,1163.37,1000.0,1163.76,1163.85,1163.37,1163.37,1000.0
2019-07-12 14:45:00,1163.53,1163.53,1163.53,1163.53,100.0,1163.53,1163.53,1163.53,1163.53,100.0
2019-07-12 14:50:00,1164.74,1164.76,1164.59,1164.59,300.0,1164.74,1164.76,1164.59,1164.59,300.0
2019-07-12 14:55:00,1164.66,1164.67,1164.08,1164.21,634.0,1164.66,1164.67,1164.08,1164.21,634.0
2019-07-12 15:00:00,1164.29,1164.35,1164.17,1164.26,400.0,1164.29,1164.35,1164.17,1164.26,400.0
2019-07-12 15:05:00,1165.14,1165.73,1165.12,1165.71,1888.0,1165.14,1165.73,1165.12,1165.71,1888.0
2019-07-12 15:10:00,1165.36,1165.36,1165.3,1165.31,200.0,1165.36,1165.36,1165.3,1165.31,200.0
2019-07-12 15:15:00,1165.23,1165.23,1165.22,1165.23,100.0,1165.23,1165.23,1165.22,1165.23,100.0
2019-07-12 15:20:00,1165.17,1165.17,1164.64,1164.64,600.0,1165.17,1165.17,1164.64,1164.64,600.0
2019-07-12 15:25:00,1163.5,1163.5,1162.84,1162.85,200.0,1163.5,1163.5,1162.84,1162.85,200.0
2019-07-12 15:30:00,1162.85,1165.24,1162.84,1164.08,1860.0,1162.85,1165.24,1162.84,1164.08,1860.0
2019-07-12 15:35:00,1165.12,1165.17,1164.75,1164.75,400.0,1165.12,1165.17,1164.75,1164.75,400.0
2019-07-12 15:40:00,1164.52,1164.52,1164.37,1164.42,300.0,1164.52,1164.52,1164.37,1164.42,300.0
2019-07-12 15:45:00,1164.2,1165.48,1164.2,1165.48,1800.0,1164.2,1165.48,1164.2,1165.48,1800.0
2019-07-12 15:50:00,1164.9,1164.95,1163.58,1164.11,3000.0,1164.9,1164.95,1163.58,1164.11,3000.0
2019-07-12 15:55:00,1164.74,1165.87,1162.93,1165.52,2912.0,1164.74,1165.87,1162.93,1165.52,2912.0
2019-07-15 09:30:00,1169.33,1170.97,1169.33,1169.34,1729.0,1169.33,1170.97,1169.33,1169.34,1729.0
2019-07-15 09:35:00,1167.1,1169.0,1167.09,1167.78,1441.0,1167.1,1169.0,1167.09,1167.78,1441.0
2019-07-15 09:40:00,1167.72,1167.72,1167.71,1167.72,100.0,1167.72,1167.72,1167.71,1167.72,100.0
2019-07-15 09:45:00,1166.43,1166.44,1163.72,1165.43,770.0,1166.43,1166.44,1163.72,1165.43,770.0
2019-07-15 09:50:00,1164.74,1166.72,1164.73,1166.27,600.0,1164.74,1166.72,1164.73,1166.27,600.0
2019-07-15 09:55:00,1166.89,1166.89,1166.31,1166.31,200.0,1166.89,1166.89,1166.31,1166.31,200.0
2019-07-15 10:00:00,1166.73,1167.37,1166.73,1167.37,200.0,1166.73,1167.37,1166.73,1167.37,200.0
2019-07-15 10:05:00,1165.96,1168.71,1165.96,1168.71,800.0,1165.96,1168.71,1165.96,1168.71,800.0
2019-07-15 10:10:00,1168.71,1168.71,1168.71,1168.71,0.0,1168.71,1168.71,1168.71,1168.71,0.0
2019-07-15 10:15:00,1167.39,1169.27,1167.38,1168.67,477.0,1167.39,1169.27,1167.38,1168.67,477.0
2019-07-15 10:20:00,1169.2,1169.36,1168.35,1168.36,600.0,1169.2,1169.36,1168.35,1168.36,600.0
2019-07-15 10:25:00,1168.82,1168.82,1168.22,1168.22,200.0,1168.82,1168.82,1168.22,1168.22,200.0
2019-07-15 10:30:00,1169.01,1169.85,1168.29,1168.59,1100.0,1169.01,1169.85,1168.29,1168.59,1100.0
2019-07-15 10:35:00,1168.36,1169.37,1167.61,1169.37,830.0,1168.36,1169.37,1167.61,1169.37,830.0
2019-07-15 10:40:00,1168.46,1169.01,1168.45,1168.52,300.0,1168.46,1169.01,1168.45,1168.52,300.0
2019-07-15 10:45:00,1168.01,1168.29,1168.01,1168.29,200.0,1168.01,1168.29,1168.01,1168.29,200.0
2019-07-15 10:50:00,1168.27,1168.78,1168.26,1168.78,300.0,1168.27,1168.78,1168.26,1168.78,300.0
2019-07-15 10:55:00,1169.33,1169.33,1169.32,1169.33,100.0,1169.33,1169.33,1169.32,1169.33,100.0
2019-07-15 11:00:00,1170.0,1170.0,1170.0,1170.0,100.0,1170.0,1170.0,1170.0,1170.0,100.0
2019-07-15 11:05:00,1169.32,1169.32,1169.31,1169.32,100.0,1169.32,1169.32,1169.31,1169.32,100.0
2019-07-15 11:10:00,1169.72,1170.74,1169.31,1170.31,1169.0,1169.72,1170.74,1169.31,1170.31,1169.0
2019-07-15 11:15:00,1170.92,1171.06,1170.65,1170.65,300.0,1170.92,1171.06,1170.65,1170.65,300.0
2019-07-15 11:20:00,1170.88,1171.25,1170.87,1171.25,775.0,1170.88,1171.25,1170.87,1171.25,775.0
2019-07-15 11:25:00,1172.43,1172.44,1171.85,1171.85,904.0,1172.43,1172.44,1171.85,1171.85,904.0
2019-07-15 11:30:00,1172.12,1172.13,1170.22,1170.22,604.0,1172.12,1172.13,1170.22,1170.22,604.0
2019-07-15 11:35:00,1171.1,1171.11,1170.42,1170.42,1700.0,1171.1,1171.11,1170.42,1170.42,1700.0
2019-07-15 11:40:00,1170.47,1170.47,1170.47,1170.47,100.0,1170.47,1170.47,1170.47,1170.47,100.0
2019-07-15 11:45:00,1170.0,1170.79,1170.0,1170.05,447.0,1170.0,1170.79,1170.0,1170.05,447.0
2019-07-15 11:50:00,1170.49,1170.5,1168.93,1168.93,900.0,1170.49,1170.5,1168.93,1168.93,900.0
2019-07-15 11:55:00,1169.24,1169.54,1169.23,1169.29,500.0,1169.24,1169.54,1169.23,1169.29,500.0
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 12:05:00,1169.44,1169.44,1169.44,1169.44,0.0,1169.44,1169.44,1169.44,1169.44,0.0
2019-07-15 12:10:00,1170.47,1170.8,1170.16,1170.8,700.0,1170.47,1170.8,1170.16,1170.8,700.0
2019-07-15 12:15:00,1170.81,1170.81,1170.52,1170.52,700.0,1170.81,1170.81,1170.52,1170.52,700.0
2019-07-15 12:20:00,1171.31,1171.35,1171.3,1171.3,400.0,1171.31,1171.35,1171.3,1171.3,400.0
2019-07-15 12:25:00,1171.43,1171.44,1171.21,1171.22,200.0,1171.43,1171.44,1171.21,1171.22,200.0
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 12:35:00,1171.98,1171.98,1171.98,1171.98,0.0,1171.98,1171.98,1171.98,1171.98,0.0
2019-07-15 12:40:00,1171.9,1171.91,1171.9,1171.9,100.0,1171.9,1171.91,1171.9,1171.9,100.0
2019-07-15 12:45:00,1171.04,1171.04,1171.04,1171.04,100.0,1171.04,1171.04,1171.04,1171.04,100.0
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 12:55:00,1172.9,1172.9,1172.9,1172.9,0.0,1172.9,1172.9,1172.9,1172.9,0.0
2019-07-15 13:00:00,1172.9,1172.9,1172.9,1172.9,0.0,1172.9,1172.9,1172.9,1172.9,0.0
2019-07-15 13:05:00,1173.13,1173.9,1173.12,1173.74,600.0,1173.13,1173.9,1173.12,1173.74,600.0
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 13:15:00,1173.2,1173.2,1173.2,1173.2,0.0,1173.2,1173.2,1173.2,1173.2,0.0
2019-07-15 13:20:00,1173.42,1173.93,1173.42,1173.9,600.0,1173.42,1173.93,1173.42,1173.9,600.0
2019-07-15 13:25:00,1173.64,1173.65,1173.55,1173.63,500.0,1173.64,1173.65,1173.55,1173.63,500.0
2019-07-15 13:30:00,1173.76,1173.85,1173.63,1173.85,500.0,1173.76,1173.85,1173.63,1173.85,500.0
2019-07-15 13:35:00,1174.56,1175.01,1174.56,1175.0,400.0,1174.56,1175.01,1174.56,1175.0,400.0
2019-07-15 13:40:00,1174.69,1174.7,1174.46,1174.66,400.0,1174.69,1174.7,1174.46,1174.66,400.0
2019-07-15 13:45:00,1174.92,1174.92,1174.9,1174.91,200.0,1174.92,1174.92,1174.9,1174.91,200.0
2019-07-15 13:50:00,1174.59,1174.86,1174.59,1174.59,500.0,1174.59,1174.86,1174.59,1174.59,500.0
2019-07-15 13:55:00,1174.51,1174.51,1174.5,1174.5,400.0,1174.51,1174.51,1174.5,1174.5,400.0
2019-07-15 14:00:00,1174.5,1174.5,1174.5,1174.5,0.0,1174.5,1174.5,1174.5,1174.5,0.0
2019-07-15 14:05:00,1174.41,1175.49,1174.41,1175.0,1200.0,1174.41,1175.49,1174.41,1175.0,1200.0
2019-07-15 14:10:00,1175.0,1175.52,1174.98,1175.52,600.0,1175.0,1175.52,1174.98,1175.52,600.0
2019-07-15 14:15:00,1175.51,1175.64,1175.06,1175.07,400.0,1175.51,1175.64,1175.06,1175.07,400.0
2019-07-15 14:20:00,1175.69,1176.09,1175.68,1176.09,485.0,1175.69,1176.09,1175.68,1176.09,485.0
2019-07-15 14:25:00,1175.15,1176.0,1175.14,1175.38,400.0,1175.15,1176.0,1175.14,1175.38,400.0
2019-07-15 14:30:00,1175.62,1176.07,1175.43,1176.07,1000.0,1175.62,1176.07,1175.43,1176.07,1000.0
2019-07-15 14:35:00,1176.59,1176.59,1175.86,1175.86,500.0,1176.59,1176.59,1175.86,1175.86,500.0
2019-07-15 14:40:00,1176.52,1176.52,1176.51,1176.51,200.0,1176.52,1176.52,1176.51,1176.51,200.0
2019-07-15 14:45:00,1176.46,1176.48,1176.41,1176.48,300.0,1176.46,1176.48,1176.41,1176.48,300.0
2019-07-15 14:50:00,1176.34,1176.83,1176.34,1176.37,700.0,1176.34,1176.83,1176.34,1176.37,700.0
2019-07-15 14:55:00,1176.99,1177.8,1176.99,1177.8,978.0,1176.99,1177.8,1176.99,1177.8,978.0
2019-07-15 15:00:00,1178.77,1178.77,1178.08,1178.08,200.0,1178.77,1178.77,1178.08,1178.08,200.0
2019-07-15 15:05:00,1178.12,1178.66,1178.06,1178.65,900.0,1178.12,1178.66,1178.06,1178.65,900.0
2019-07-15 15:10:00,1178.54,1178.67,1178.38,1178.54,566.0,1178.54,1178.67,1178.38,1178.54,566.0
2019-07-15 15:15:00,1178.8,1178.97,1178.6,1178.97,500.0,1178.8,1178.97,1178.6,1178.97,500.0
2019-07-15 15:20:00,1178.75,1178.75,1178.56,1178.56,200.0,1178.75,1178.75,1178.56,1178.56,200.0
2019-07-15 15:25:00,1178.96,1178.96,1178.8,1178.8,200.0,1178.96,1178.96,1178.8,1178.8,200.0
2019-07-15 15:30:00,1178.88,1179.91,1178.88,1179.91,1225.0,1178.88,1179.91,1178.88,1179.91,1225.0
2019-07-15 15:35:00,1179.75,1179.75,1179.75,1179.75,114.0,1179.75,1179.75,1179.75,1179.75,114.0
2019-07-15 15:40:00,1179.82,1179.83,1179.82,1179.82,100.0,1179.82,1179.83,1179.82,1179.82,100.0
2019-07-15 15:45:00,1179.61,1179.64,1177.91,1178.62,2093.0,1179.61,1179.64,1177.91,1178.62,2093.0
2019-07-15 15:50:00,1178.3,1178.65,1177.35,1178.1,2100.0,1178.3,1178.65,1177.35,1178.1,2100.0
2019-07-15 15:55:00,1178.13,1178.99,1177.57,1178.99,4502.0,1178.13,1178.99,1177.57,1178.99,4502.0
2019-07-16 09:30:00,1179.61,1182.23,1179.0,1180.17,2319.0,1179.61,1182.23,1179.0,1180.17,2319.0
2019-07-16 09:35:00,1177.39,1180.0,1175.76,1175.76,400.0,1177.39,1180.0,1175.76,1175.76,400.0
2019-07-16 09:40:00,1178.42,1178.64,1177.88,1177.88,800.0,1178.42,1178.64,1177.88,1177.88,800.0
2019-07-16 09:45:00,1179.92,1181.44,1177.66,1177.66,938.0,1179.92,1181.44,1177.66,1177.66,938.0
2019-07-16 09:50:00,1177.81,1177.81,1177.8,1177.81,100.0,1177.81,1177.81,1177.8,1177.81,100.0
2019-07-16 09:55:00,1176.68,1177.73,1176.67,1177.72,200.0,1176.68,1177.73,1176.67,1177.72,200.0
2019-07-16 10:00:00,1174.8,1175.33,1174.01,1174.02,500.0,1174.8,1175.33,1174.01,1174.02,500.0
2019-07-16 10:05:00,1174.64,1179.78,1174.38,1178.49,3400.0,1174.64,1179.78,1174.38,1178.49,3400.0
2019-07-16 10:10:00,1177.86,1181.17,1175.87,1181.17,4700.0,1177.86,1181.17,1175.87,1181.17,4700.0
2019-07-16 10:15:00,1180.24,1182.65,1179.43,1182.65,800.0,1180.24,1182.65,1179.43,1182.65,800.0
2019-07-16 10:20:00,1181.28,1182.71,1178.89,1178.89,1704.0,1181.28,1182.71,1178.89,1178.89,1704.0
2019-07-16 10:25:00,1179.1,1181.79,1179.1,1180.68,700.0,1179.1,1181.79,1179.1,1180.68,700.0
2019-07-16 10:30:00,1180.68,1180.68,1180.68,1180.68,0.0,1180.68,1180.68,1180.68,1180.68,0.0
2019-07-16 10:35:00,1176.78,1179.71,1176.78,1177.91,800.0,1176.78,1179.71,1176.78,1177.91,800.0
2019-07-16 10:40:00,1178.1,1180.0,1178.1,1179.0,1500.0,1178.1,1180.0,1178.1,1179.0,1500.0
2019-07-16 10:45:00,1179.79,1181.11,1179.78,1180.92,1021.0,1179.79,1181.11,1179.78,1180.92,1021.0
2019-07-16 10:50:00,1180.48,1181.0,1175.93,1175.94,3200.0,1180.48,1181.0,1175.93,1175.94,3200.0
2019-07-16 10:55:00,1176.98,1177.69,1176.98,1177.68,200.0,1176.98,1177.69,1176.98,1177.68,200.0
2019-07-16 11:00:00,1177.68,1177.68,1177.68,1177.68,0.0,1177.68,1177.68,1177.68,1177.68,0.0
2019-07-16 11:05:00,1178.4,1178.96,1178.4,1178.91,300.0,1178.4,1178.96,1178.4,1178.91,300.0
2019-07-16 11:10:00,1177.81,1177.82,1176.46,1177.2,400.0,1177.81,1177.82,1176.46,1177.2,400.0
2019-07-16 11:15:00,1177.18,1177.19,1177.18,1177.18,100.0,1177.18,1177.19,1177.18,1177.18,100.0
2019-07-16 11:20:00,1175.75,1176.23,1175.75,1176.03,500.0,1175.75,1176.23,1175.75,1176.03,500.0
2019-07-16 11:25:00,1174.69,1174.7,1173.85,1174.35,300.0,1174.69,1174.7,1173.85,1174.35,300.0
2019-07-16 11:30:00,1173.39,1174.35,1173.38,1173.88,700.0,1173.39,1174.35,1173.38,1173.88,700.0
2019-07-16 11:35:00,1175.21,1176.5,1174.81,1174.82,1352.0,1175.21,1176.5,1174.81,1174.82,1352.0
2019-07-16 11:40:00,1174.55,1175.97,1173.89,1173.89,2600.0,1174.55,1175.97,1173.89,1173.89,2600.0
2019-07-16 11:45:00,1173.95,1173.95,1172.02,1172.03,600.0,1173.95,1173.95,1172.02,1172.03,600.0
2019-07-16 11:50:00,1172.83,1172.83,1171.38,1171.39,400.0,1172.83,1172.83,1171.38,1171.39,400.0
2019-07-16 11:55:00,1171.69,1171.69,1171.63,1171.63,200.0,1171.69,1171.69,1171.63,1171.63,200.0
2019-07-16 12:00:00,1170.25,1170.89,1169.67,1170.89,1400.0,1170.25,1170.89,1169.67,1170.89,1400.0
2019-07-16 12:05:00,1171.53,1173.93,1171.33,1173.44,3513.0,1171.53,1173.93,1171.33,1173.44,3513.0
2019-07-16 12:10:00,1174.07,1174.29,1174.07,1174.29,200.0,1174.07,1174.29,1174.07,1174.29,200.0
2019-07-16 12:15:00,1173.92,1174.14,1173.01,1173.08,500.0,1173.92,1174.14,1173.01,1173.08,500.0
2019-07-16 12:20:00,1173.86,1174.01,1173.86,1173.92,500.0,1173.86,1174.01,1173.86,1173.92,500.0
2019-07-16 12:25:00,1173.6,1173.82,1172.73,1172.73,1100.0,1173.6,1173.82,1172.73,1172.73,1100.0
2019-07-16 12:30:00,1174.03,1174.03,1172.99,1173.14,300.0,1174.03,1174.03,1172.99,1173.14,300.0
2019-07-16 12:35:00,1173.0,1173.61,1172.99,1173.61,300.0,1173.0,1173.61,1172.99,1173.61,300.0
2019-07-16 12:40:00,1173.61,1174.46,1173.19,1173.29,1200.0,1173.61,1174.46,1173.19,1173.29,1200.0
2019-07-16 12:45:00,1173.6,1173.6,1173.53,1173.54,200.0,1173.6,1173.6,1173.53,1173.54,200.0
2019-07-16 12:50:00,1173.5,1173.51,1173.22,1173.51,300.0,1173.5,1173.51,1173.22,1173.51,300.0
2019-07-16 12:55:00,1173.58,1174.51,1173.58,1174.09,400.0,1173.58,1174.51,1173.58,1174.09,400.0
2019-07-16 13:00:00,1176.01,1177.16,1176.01,1177.15,848.0,1176.01,1177.16,1176.01,1177.15,848.0
2019-07-16 13:05:00,1179.18,1179.21,1178.88,1178.88,400.0,1179.18,1179.21,1178.88,1178.88,400.0
2019-07-16 13:10:00,1178.28,1179.01,1178.27,1179.01,700.0,1178.28,1179.01,1178.27,1179.01,700.0
2019-07-16 13:15:00,1181.45,1182.23,1181.1,1181.1,1752.0,1181.45,1182.23,1181.1,1181.1,1752.0
2019-07-16 13:20:00,1181.14,1181.69,1180.61,1181.14,500.0,1181.14,1181.69,1180.61,1181.14,500.0
2019-07-16 13:25:00,1181.8,1183.53,1181.17,1183.01,1300.0,1181.8,1183.53,1181.17,1183.01,1300.0
2019-07-16 13:30:00,1183.33,1183.34,1182.24,1182.25,500.0,1183.33,1183.34,1182.24,1182.25,500.0
2019-07-16 13:35:00,1182.24,1182.81,1182.05,1182.81,500.0,1182.24,1182.81,1182.05,1182.81,500.0
2019-07-16 13:40:00,1182.81,1182.81,1182.81,1182.81,0.0,1182.81,1182.81,1182.81,1182.81,0.0
2019-07-16 13:45:00,1182.48,1182.52,1181.74,1182.52,1105.0,1182.48,1182.52,1181.74,1182.52,1105.0
2019-07-16 13:50:00,1182.26,1182.76,1181.12,1181.12,801.0,1182.26,1182.76,1181.12,1181.12,801.0
2019-07-16 13:55:00,1181.12,1181.82,1181.12,1181.81,300.0,1181.12,1181.82,1181.12,1181.81,300.0
2019-07-16 14:00:00,1182.68,1182.74,1182.25,1182.59,640.0,1182.68,1182.74,1182.25,1182.59,640.0
2019-07-16 14:05:00,1183.04,1185.1,1182.21,1184.63,900.0,1183.04,1185.1,1182.21,1184.63,900.0
2019-07-16 14:10:00,1185.1,1185.1,1181.75,1182.12,2130.0,1185.1,1185.1,1181.75,1182.12,2130.0
2019-07-16 14:15:00,1182.41,1184.57,1182.41,1182.51,800.0,1182.41,1184.57,1182.41,1182.51,800.0
2019-07-16 14:20:00,1183.52,1184.37,1182.96,1184.37,700.0,1183.52,1184.37,1182.96,1184.37,700.0
2019-07-16 14:25:00,1184.51,1185.1,1184.51,1184.87,500.0,1184.51,1185.1,1184.51,1184.87,500.0
2019-07-16 14:30:00,1185.14,1185.15,1183.33,1183.63,614.0,1185.14,1185.15,1183.33,1183.63,614.0
2019-07-16 14:35:00,1183.64,1184.29,1183.2,1183.7,1200.0,1183.64,1184.29,1183.2,1183.7,1200.0
2019-07-16 14:40:00,1184.87,1185.44,1184.42,1185.43,500.0,1184.87,1185.44,1184.42,1185.43,500.0
2019-07-16 14:45:00,1185.49,1185.71,1184.53,1184.54,901.0,1185.49,1185.71,1184.53,1184.54,901.0
2019-07-16 14:50:00,1185.68,1186.21,1185.68,1185.98,515.0,1185.68,1186.21,1185.68,1185.98,515.0
2019-07-16 14:55:00,1186.44,1186.46,1185.05,1185.06,700.0,1186.44,1186.46,1185.05,1185.06,700.0
2019-07-16 15:00:00,1185.59,1186.26,1185.58,1186.26,400.0,1185.59,1186.26,1185.58,1186.26,400.0
2019-07-16 15:05:00,1186.2,1186.6,1185.81,1185.81,800.0,1186.2,1186.6,1185.81,1185.81,800.0
2019-07-16 15:10:00,1185.78,1186.05,1185.17,1186.04,400.0,1185.78,1186.05,1185.17,1186.04,400.0
2019-07-16 15:15:00,1185.11,1185.49,1184.89,1185.0,1300.0,1185.11,1185.49,1184.89,1185.0,1300.0
2019-07-16 15:20:00,1183.58,1184.25,1183.58,1184.25,1425.0,1183.58,1184.25,1183.58,1184.25,1425.0
2019-07-16 15:25:00,1184.35,1185.69,1184.28,1185.68,700.0,1184.35,1185.69,1184.28,1185.68,700.0
2019-07-16 15:30:00,1185.24,1185.66,1183.99,1184.34,2412.0,1185.24,1185.66,1183.99,1184.34,2412.0
2019-07-16 15:35:00,1185.13,1185.13,1184.41,1184.48,400.0,1185.13,1185.13,1184.41,1184.48,400.0
2019-07-16 15:40:00,1183.72,1184.0,1182.84,1183.37,600.0,1183.72,1184.0,1182.84,1183.37,600.0
2019-07-16 15:45:00,1183.03,1183.37,1180.51,1180.51,1700.0,1183.03,1183.37,1180.51,1180.51,1700.0
2019-07-16 15:50:00,1181.33,1183.49,1181.33,1182.1,1800.0,1181.33,1183.49,1181.33,1182.1,1800.0
2019-07-16 15:55:00,1182.74,1182.74,1180.01,1180.01,8674.0,1182.74,1182.74,1180.01,1180.01,8674.0
2019-07-17 09:30:00,1182.62,1182.62,1177.57,1178.41,1974.0,1182.62,1182.62,1177.57,1178.41,1974.0
2019-07-17 09:35:00,1179.49,1179.49,1178.17,1178.43,700.0,1179.49,1179.49,1178.17,1178.43,700.0
2019-07-17 09:40:00,1178.32,1180.58,1178.31,1178.49,1500.0,1178.32,1180.58,1178.31,1178.49,1500.0
2019-07-17 09:45:00,1176.41,1176.41,1175.52,1176.11,700.0,1176.41,1176.41,1175.52,1176.11,700.0
2019-07-17 09:50:00,1174.56,1179.41,1174.56,1179.41,400.0,1174.56,1179.41,1174.56,1179.41,400.0
2019-07-17 09:55:00,1178.82,1180.0,1178.23,1178.48,2806.0,1178.82,1180.0,1178.23,1178.48,2806.0
2019-07-17 10:00:00,1178.67,1180.0,1176.67,1179.48,4903.0,1178.67,1180.0,1176.67,1179.48,4903.0
2019-07-17 10:05:00,1179.74,1179.74,1176.18,1176.19,500.0,1179.74,1179.74,1176.18,1176.19,500.0
2019-07-17 10:10:00,1176.75,1178.71,1176.75,1178.71,912.0,1176.75,1178.71,1176.75,1178.71,912.0
2019-07-17 10:15:00,1177.23,1177.23,1175.22,1176.06,500.0,1177.23,1177.23,1175.22,1176.06,500.0
2019-07-17 10:20:00,1175.11,1175.37,1172.34,1172.34,1100.0,1175.11,1175.37,1172.34,1172.34,1100.0
2019-07-17 10:25:00,1173.56,1174.14,1173.56,1174.14,400.0,1173.56,1174.14,1173.56,1174.14,400.0
2019-07-17 10:30:00,1172.63,1173.03,1172.62,1173.03,300.0,1172.63,1173.03,1172.62,1173.03,300.0
2019-07-17 10:35:00,1174.85,1174.86,1174.09,1174.09,300.0,1174.85,1174.86,1174.09,1174.09,300.0
2019-07-17 10:40:00,1173.94,1174.65,1173.11,1173.53,700.0,1173.94,1174.65,1173.11,1173.53,700.0
2019-07-17 10:45:00,1172.81,1172.81,1170.99,1171.33,1300.0,1172.81,1172.81,1170.99,1171.33,1300.0
2019-07-17 10:50:00,1170.77,1171.32,1170.54,1171.31,700.0,1170.77,1171.32,1170.54,1171.31,700.0
2019-07-17 10:55:00,1173.27,1173.33,1173.24,1173.33,620.0,1173.27,1173.33,1173.24,1173.33,620.0
2019-07-17 11:00:00,1173.88,1175.8,1173.24,1175.21,1200.0,1173.88,1175.8,1173.24,1175.21,1200.0
2019-07-17 11:05:00,1175.24,1175.24,1174.11,1174.12,500.0,1175.24,1175.24,1174.11,1174.12,500.0
2019-07-17 11:10:00,1174.57,1175.91,1174.46,1175.64,700.0,1174.57,1175.91,1174.46,1175.64,700.0
2019-07-17 11:15:00,1176.28,1176.29,1175.55,1175.83,800.0,1176.28,1176.29,1175.55,1175.83,800.0
2019-07-17 11:20:00,1175.01,1175.01,1174.07,1174.51,790.0,1175.01,1175.01,1174.07,1174.51,790.0
2019-07-17 11:25:00,1174.29,1174.34,1173.43,1174.17,1100.0,1174.29,1174.34,1173.43,1174.17,1100.0
2019-07-17 11:30:00,1174.51,1174.7,1173.88,1174.7,1401.0,1174.51,1174.7,1173.88,1174.7,1401.0
2019-07-17 11:35:00,1174.27,1175.07,1174.26,1175.07,200.0,1174.27,1175.07,1174.26,1175.07,200.0
2019-07-17 11:40:00,1176.04,1176.35,1176.03,1176.35,200.0,1176.04,1176.35,1176.03,1176.35,200.0
2019-07-17 11:45:00,1176.4,1176.4,1175.72,1176.11,939.0,1176.4,1176.4,1175.72,1176.11,939.0
2019-07-17 11:50:00,1175.28,1176.08,1175.28,1176.08,662.0,1175.28,1176.08,1175.28,1176.08,662.0
2019-07-17 11:55:00,1176.45,1177.13,1176.44,1177.13,500.0,1176.45,1177.13,1176.44,1177.13,500.0
2019-07-17 12:00:00,1176.98,1177.49,1172.65,1172.65,2670.0,1176.98,1177.49,1172.65,1172.65,2670.0
2019-07-17 12:05:00,1173.82,1174.48,1173.04,1173.4,2117.0,1173.82,1174.48,1173.04,1173.4,2117.0
2019-07-17 12:10:00,1173.53,1174.03,1173.51,1174.0,1401.0,1173.53,1174.03,1173.51,1174.0,1401.0
2019-07-17 12:15:00,1174.09,1174.34,1172.8,1174.34,1400.0,1174.09,1174.34,1172.8,1174.34,1400.0
2019-07-17 12:20:00,1174.28,1174.28,1174.04,1174.04,210.0,1174.28,1174.28,1174.04,1174.04,210.0
2019-07-17 12:25:00,1174.35,1174.59,1174.35,1174.59,200.0,1174.35,1174.59,1174.35,1174.59,200.0
2019-07-17 12:30:00,1174.64,1174.68,1173.88,1174.39,1640.0,1174.64,1174.68,1173.88,1174.39,1640.0
2019-07-17 12:35:00,1174.75,1174.76,1174.75,1174.75,120.0,1174.75,1174.76,1174.75,1174.75,120.0
2019-07-17 12:40:00,1175.06,1175.59,1174.34,1175.58,400.0,1175.06,1175.59,1174.34,1175.58,400.0
2019-07-17 12:45:00,1174.52,1174.52,1173.49,1173.49,600.0,1174.52,1174.52,1173.49,1173.49,600.0
2019-07-17 12:50:00,1173.49,1173.49,1173.49,1173.49,0.0,1173.49,1173.49,1173.49,1173.49,0.0
2019-07-17 12:55:00,1173.01,1173.01,1173.01,1173.01,100.0,1173.01,1173.01,1173.01,1173.01,100.0
2019-07-17 13:00:00,1173.91,1173.92,1172.5,1172.5,3100.0,1173.91,1173.92,1172.5,1172.5,3100.0
2019-07-17 13:05:00,1171.99,1172.45,1171.86,1171.94,700.0,1171.99,1172.45,1171.86,1171.94,700.0
2019-07-17 13:10:00,1172.24,1172.24,1171.25,1171.25,580.0,1172.24,1172.24,1171.25,1171.25,580.0
2019-07-17 13:15:00,1171.01,1171.01,1171.01,1171.01,200.0,1171.01,1171.01,1171.01,1171.01,200.0
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 13:25:00,1171.12,1171.12,1171.12,1171.12,0.0,1171.12,1171.12,1171.12,1171.12,0.0
2019-07-17 13:30:00,1172.66,1172.83,1172.15,1172.83,400.0,1172.66,1172.83,1172.15,1172.83,400.0
2019-07-17 13:35:00,1173.03,1173.03,1172.5,1172.5,616.0,1173.03,1173.03,1172.5,1172.5,616.0
2019-07-17 13:40:00,1172.22,1172.23,1172.17,1172.18,600.0,1172.22,1172.23,1172.17,1172.18,600.0
2019-07-17 13:45:00,1171.38,1171.38,1170.9,1170.91,400.0,1171.38,1171.38,1170.9,1170.91,400.0
2019-07-17 13:50:00,1170.3,1170.43,1170.26,1170.35,948.0,1170.3,1170.43,1170.26,1170.35,948.0
2019-07-17 13:55:00,1170.96,1171.47,1170.59,1171.47,796.0,1170.96,1171.47,1170.59,1171.47,796.0
2019-07-17 14:00:00,1170.86,1170.86,1170.35,1170.64,634.0,1170.86,1170.86,1170.35,1170.64,634.0
2019-07-17 14:05:00,1170.08,1170.34,1168.51,1170.34,1500.0,1170.08,1170.34,1168.51,1170.34,1500.0
2019-07-17 14:10:00,1169.0,1169.0,1167.77,1167.78,900.0,1169.0,1169.0,1167.77,1167.78,900.0
2019-07-17 14:15:00,1168.19,1168.2,1168.15,1168.15,200.0,1168.19,1168.2,1168.15,1168.15,200.0
2019-07-17 14:20:00,1169.34,1169.76,1169.34,1169.4,725.0,1169.34,1169.76,1169.34,1169.4,725.0
2019-07-17 14:25:00,1169.22,1169.22,1169.22,1169.22,100.0,1169.22,1169.22,1169.22,1169.22,100.0
2019-07-17 14:30:00,1168.91,1169.41,1168.9,1168.98,300.0,1168.91,1169.41,1168.9,1168.98,300.0
2019-07-17 14:35:00,1168.8,1168.8,1168.45,1168.45,900.0,1168.8,1168.8,1168.45,1168.45,900.0
2019-07-17 14:40:00,1168.31,1168.32,1167.14,1167.14,700.0,1168.31,1168.32,1167.14,1167.14,700.0
2019-07-17 14:45:00,1166.16,1166.17,1164.88,1165.2,800.0,1166.16,1166.17,1164.88,1165.2,800.0
2019-07-17 14:50:00,1163.78,1164.55,1163.39,1164.55,3600.0,1163.78,1164.55,1163.39,1164.55,3600.0
2019-07-17 14:55:00,1164.39,1164.71,1164.35,1164.4,1000.0,1164.39,1164.71,1164.35,1164.4,1000.0
2019-07-17 15:00:00,1164.76,1164.96,1163.39,1164.81,1800.0,1164.76,1164.96,1163.39,1164.81,1800.0
2019-07-17 15:05:00,1165.13,1165.6,1163.82,1163.83,15198.0,1165.13,1165.6,1163.82,1163.83,15198.0
2019-07-17 15:10:00,1164.43,1164.86,1163.63,1163.63,708.0,1164.43,1164.86,1163.63,1163.63,708.0
2019-07-17 15:15:00,1163.71,1163.71,1163.04,1163.05,900.0,1163.71,1163.71,1163.04,1163.05,900.0
2019-07-17 15:20:00,1163.25,1163.46,1161.66,1161.66,2500.0,1163.25,1163.46,1161.66,1161.66,2500.0
2019-07-17 15:25:00,1160.74,1161.41,1160.11,1160.27,2500.0,1160.74,1161.41,1160.11,1160.27,2500.0
2019-07-17 15:30:00,1160.8,1162.6,1160.58,1162.6,3600.0,1160.8,1162.6,1160.58,1162.6,3600.0
2019-07-17 15:35:00,1162.21,1163.17,1160.7,1161.52,6790.0,1162.21,1163.17,1160.7,1161.52,6790.0
2019-07-17 15:40:00,1160.91,1161.79,1160.8,1161.79,2226.0,1160.91,1161.79,1160.8,1161.79,2226.0
2019-07-17 15:45:00,1162.26,1162.97,1161.57,1162.9,6941.0,1162.26,1162.97,1161.57,1162.9,6941.0
2019-07-17 15:50:00,1162.73,1162.8,1161.19,1161.85,3339.0,1162.73,1162.8,1161.19,1161.85,3339.0
2019-07-17 15:55:00,1161.12,1161.52,1158.55,1159.27,10044.0,1161.12,1161.52,1158.55,1159.27,10044.0
2019-07-18 09:30:00,1152.0,1152.0,1123.13,1136.77,8863.0,1152.0,1152.0,1123.13,1136.77,8863.0
2019-07-18 09:35:00,1137.6,1137.64,1134.51,1136.5,2199.0,1137.6,1137.64,1134.51,1136.5,2199.0
2019-07-18 09:40:00,1134.01,1135.64,1133.36,1135.01,700.0,1134.01,1135.64,1133.36,1135.01,700.0
2019-07-18 09:45:00,1136.03,1136.03,1132.8,1135.05,6300.0,1136.03,1136.03,1132.8,1135.05,6300.0
2019-07-18 09:50:00,1134.85,1135.87,1134.01,1135.13,5630.0,1134.85,1135.87,1134.01,1135.13,5630.0
2019-07-18 09:55:00,1134.72,1139.05,1134.72,1138.71,2270.0,1134.72,1139.05,1134.72,1138.71,2270.0
2019-07-18 10:00:00,1137.45,1137.45,1134.72,1137.0,1100.0,1137.45,1137.45,1134.72,1137.0,1100.0
2019-07-18 10:05:00,1137.0,1137.13,1136.08,1136.63,1360.0,1137.0,1137.13,1136.08,1136.63,1360.0
2019-07-18 10:10:00,1136.34,1137.94,1135.85,1137.84,1800.0,1136.34,1137.94,1135.85,1137.84,1800.0
2019-07-18 10:15:00,1136.52,1138.24,1135.95,1136.51,8234.0,1136.52,1138.24,1135.95,1136.51,8234.0
2019-07-18 10:20:00,1136.04,1138.11,1134.71,1137.38,4800.0,1136.04,1138.11,1134.71,1137.38,4800.0
2019-07-18 10:25:00,1138.15,1138.15,1136.73,1136.74,1350.0,1138.15,1138.15,1136.73,1136.74,1350.0
2019-07-18 10:30:00,1137.96,1138.11,1137.53,1137.97,2000.0,1137.96,1138.11,1137.53,1137.97,2000.0
2019-07-18 10:35:00,1138.1,1138.1,1135.48,1135.49,1800.0,1138.1,1138.1,1135.48,1135.49,1800.0
2019-07-18 10:40:00,1134.92,1135.59,1133.47,1134.11,4538.0,1134.92,1135.59,1133.47,1134.11,4538.0
2019-07-18 10:45:00,1133.22,1133.67,1132.5,1133.19,1100.0,1133.22,1133.67,1132.5,1133.19,1100.0
2019-07-18 10:50:00,1132.23,1133.69,1132.13,1132.65,9412.0,1132.23,1133.69,1132.13,1132.65,9412.0
2019-07-18 10:55:00,1133.61,1134.94,1132.26,1133.13,3521.0,1133.61,1134.94,1132.26,1133.13,3521.0
2019-07-18 11:00:00,1133.14,1137.4,1132.56,1137.4,6504.0,1133.14,1137.4,1132.56,1137.4,6504.0
2019-07-18 11:05:00,1137.18,1144.81,1136.79,1144.81,14130.0,1137.18,1144.81,1136.79,1144.81,14130.0
2019-07-18 11:10:00,1144.14,1145.09,1141.95,1143.63,7458.0,1144.14,1145.09,1141.95,1143.63,7458.0
2019-07-18 11:15:00,1143.66,1145.93,1142.87,1145.44,1450.0,1143.66,1145.93,1142.87,1145.44,1450.0
2019-07-18 11:20:00,1145.3,1146.07,1143.28,1143.75,1600.0,1145.3,1146.07,1143.28,1143.75,1600.0
2019-07-18 11:25:00,1143.75,1143.75,1142.59,1143.22,2700.0,1143.75,1143.75,1142.59,1143.22,2700.0
2019-07-18 11:30:00,1143.05,1144.47,1143.04,1143.94,600.0,1143.05,1144.47,1143.04,1143.94,600.0
2019-07-18 11:35:00,1144.53,1144.92,1144.01,1144.91,1463.0,1144.53,1144.92,1144.01,1144.91,1463.0
2019-07-18 11:40:00,1144.9,1147.75,1144.8,1146.93,1800.0,1144.9,1147.75,1144.8,1146.93,1800.0
2019-07-18 11:45:00,1146.0,1147.51,1145.24,1146.41,2133.0,1146.0,1147.51,1145.24,1146.41,2133.0
2019-07-18 11:50:00,1145.67,1145.67,1143.6,1144.33,1300.0,1145.67,1145.67,1143.6,1144.33,1300.0
2019-07-18 11:55:00,1145.3,1147.82,1144.3,1147.82,1269.0,1145.3,1147.82,1144.3,1147.82,1269.0
2019-07-18 12:00:00,1147.4,1149.83,1147.39,1149.71,2070.0,1147.4,1149.83,1147.39,1149.71,2070.0
2019-07-18 12:05:00,1150.29,1155.42,1150.29,1155.42,1310.0,1150.29,1155.42,1150.29,1155.42,1310.0
2019-07-18 12:10:00,1154.46,1154.47,1153.78,1153.79,700.0,1154.46,1154.47,1153.78,1153.79,700.0
2019-07-18 12:15:00,1152.93,1154.69,1152.6,1154.68,600.0,1152.93,1154.69,1152.6,1154.68,600.0
2019-07-18 12:20:00,1154.68,1155.44,1152.55,1152.55,800.0,1154.68,1155.44,1152.55,1152.55,800.0
2019-07-18 12:25:00,1153.35,1154.7,1153.35,1154.01,561.0,1153.35,1154.7,1153.35,1154.01,561.0
2019-07-18 12:30:00,1153.99,1154.09,1153.48,1153.56,400.0,1153.99,1154.09,1153.48,1153.56,400.0
2019-07-18 12:35:00,1153.5,1153.83,1151.83,1151.83,800.0,1153.5,1153.83,1151.83,1151.83,800.0
2019-07-18 12:40:00,1150.25,1152.98,1150.06,1152.98,900.0,1150.25,1152.98,1150.06,1152.98,900.0
2019-07-18 12:45:00,1151.45,1151.62,1150.76,1151.62,1200.0,1151.45,1151.62,1150.76,1151.62,1200.0
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 12:55:00,1152.89,1152.89,1152.89,1152.89,0.0,1152.89,1152.89,1152.89,1152.89,0.0
2019-07-18 13:00:00,1154.2,1155.04,1153.83,1154.31,900.0,1154.2,1155.04,1153.83,1154.31,900.0
2019-07-18 13:05:00,1154.31,1155.2,1153.5,1153.74,900.0,1154.31,1155.2,1153.5,1153.74,900.0
2019-07-18 13:10:00,1153.23,1153.79,1153.23,1153.25,500.0,1153.23,1153.79,1153.23,1153.25,500.0
2019-07-18 13:15:00,1154.1,1155.5,1154.1,1155.5,400.0,1154.1,1155.5,1154.1,1155.5,400.0
2019-07-18 13:20:00,1156.95,1156.95,1156.07,1156.46,1006.0,1156.95,1156.95,1156.07,1156.46,1006.0
2019-07-18 13:25:00,1155.84,1156.07,1155.54,1155.55,300.0,1155.84,1156.07,1155.54,1155.55,300.0
2019-07-18 13:30:00,1155.84,1156.23,1154.34,1156.23,1000.0,1155.84,1156.23,1154.34,1156.23,1000.0
2019-07-18 13:35:00,1155.07,1155.07,1155.06,1155.07,601.0,1155.07,1155.07,1155.06,1155.07,601.0
2019-07-18 13:40:00,1154.15,1156.23,1151.04,1155.03,3808.0,1154.15,1156.23,1151.04,1155.03,3808.0
2019-07-18 13:45:00,1155.24,1157.35,1155.03,1157.35,600.0,1155.24,1157.35,1155.03,1157.35,600.0
2019-07-18 13:50:00,1157.35,1157.35,1156.2,1156.32,1559.0,1157.35,1157.35,1156.2,1156.32,1559.0
2019-07-18 13:55:00,1156.28,1157.04,1156.28,1156.28,400.0,1156.28,1157.04,1156.28,1156.28,400.0
2019-07-18 14:00:00,1156.03,1156.03,1153.9,1154.64,2500.0,1156.03,1156.03,1153.9,1154.64,2500.0
2019-07-18 14:05:00,1154.67,1154.83,1153.85,1153.85,3183.0,1154.67,1154.83,1153.85,1153.85,3183.0
2019-07-18 14:10:00,1153.85,1155.41,1153.85,1154.82,1200.0,1153.85,1155.41,1153.85,1154.82,1200.0
2019-07-18 14:15:00,1155.59,1156.0,1154.23,1155.21,2500.0,1155.59,1156.0,1154.23,1155.21,2500.0
2019-07-18 14:20:00,1155.05,1155.93,1154.74,1155.38,1700.0,1155.05,1155.93,1154.74,1155.38,1700.0
2019-07-18 14:25:00,1156.0,1158.99,1156.0,1157.03,3516.0,1156.0,1158.99,1156.0,1157.03,3516.0
2019-07-18 14:30:00,1157.38,1157.38,1155.48,1156.0,1815.0,1157.38,1157.38,1155.48,1156.0,1815.0
2019-07-18 14:35:00,1156.16,1158.88,1156.02,1158.88,1711.0,1156.16,1158.88,1156.02,1158.88,1711.0
2019-07-18 14:40:00,1158.58,1158.58,1156.0,1156.03,3700.0,1158.58,1158.58,1156.0,1156.03,3700.0
2019-07-18 14:45:00,1156.56,1156.57,1155.21,1155.64,2818.0,1156.56,1156.57,1155.21,1155.64,2818.0
2019-07-18 14:50:00,1155.63,1157.0,1155.63,1156.48,2700.0,1155.63,1157.0,1155.63,1156.48,2700.0
2019-07-18 14:55:00,1156.26,1160.99,1156.0,1160.99,1800.0,1156.26,1160.99,1156.0,1160.99,1800.0
2019-07-18 15:00:00,1160.91,1160.98,1160.34,1160.57,900.0,1160.91,1160.98,1160.34,1160.57,900.0
2019-07-18 15:05:00,1160.21,1161.83,1159.38,1161.44,1374.0,1160.21,1161.83,1159.38,1161.44,1374.0
2019-07-18 15:10:00,1160.78,1160.92,1160.05,1160.61,2510.0,1160.78,1160.92,1160.05,1160.61,2510.0
2019-07-18 15:15:00,1160.08,1160.08,1158.36,1159.87,1800.0,1160.08,1160.08,1158.36,1159.87,1800.0
2019-07-18 15:20:00,1159.37,1159.66,1159.36,1159.66,800.0,1159.37,1159.66,1159.36,1159.66,800.0
2019-07-18 15:25:00,1159.4,1160.73,1158.72,1160.73,1111.0,1159.4,1160.73,1158.72,1160.73,1111.0
2019-07-18 15:30:00,1159.96,1161.45,1159.96,1161.45,500.0,1159.96,1161.45,1159.96,1161.45,500.0
2019-07-18 15:35:00,1161.47,1161.95,1161.18,1161.63,798.0,1161.47,1161.95,1161.18,1161.63,798.0
2019-07-18 15:40:00,1160.53,1162.0,1159.69,1161.98,1969.0,1160.53,1162.0,1159.69,1161.98,1969.0
2019-07-18 15:45:00,1161.4,1161.98,1160.64,1161.31,1700.0,1161.4,1161.98,1160.64,1161.31,1700.0
2019-07-18 15:50:00,1160.87,1162.54,1160.74,1162.51,2600.0,1160.87,1162.54,1160.74,1162.51,2600.0
2019-07-18 15:55:00,1162.66,1163.13,1160.99,1162.44,7662.0,1162.66,1163.13,1160.99,1162.44,7662.0
2019-07-19 09:30:00,1166.27,1169.39,1161.73,1161.73,5243.0,1166.27,1169.39,1161.73,1161.73,5243.0
2019-07-19 09:35:00,1165.77,1165.77,1165.54,1165.55,200.0,1165.77,1165.77,1165.54,1165.55,200.0
2019-07-19 09:40:00,1168.35,1171.11,1167.98,1170.05,825.0,1168.35,1171.11,1167.98,1170.05,825.0
2019-07-19 09:45:00,1171.99,1174.6,1171.98,1173.88,1450.0,1171.99,1174.6,1171.98,1173.88,1450.0
2019-07-19 09:50:00,1173.87,1175.11,1171.86,1172.61,3300.0,1173.87,1175.11,1171.86,1172.61,3300.0
2019-07-19 09:55:00,1171.01,1172.8,1170.01,1172.03,900.0,1171.01,1172.8,1170.01,1172.03,900.0
2019-07-19 10:00:00,1172.03,1173.53,1172.0,1172.35,1404.0,1172.03,1173.53,1172.0,1172.35,1404.0
2019-07-19 10:05:00,1173.5,1174.19,1172.87,1173.05,400.0,1173.5,1174.19,1172.87,1173.05,400.0
2019-07-19 10:10:00,1173.97,1173.98,1170.07,1170.55,1442.0,1173.97,1173.98,1170.07,1170.55,1442.0
2019-07-19 10:15:00,1171.15,1171.15,1170.81,1170.82,206.0,1171.15,1171.15,1170.81,1170.82,206.0
2019-07-19 10:20:00,1169.43,1169.9,1169.43,1169.9,200.0,1169.43,1169.9,1169.43,1169.9,200.0
2019-07-19 10:25:00,1171.11,1171.11,1167.65,1167.65,650.0,1171.11,1171.11,1167.65,1167.65,650.0
2019-07-19 10:30:00,1167.65,1167.65,1167.65,1167.65,0.0,1167.65,1167.65,1167.65,1167.65,0.0
2019-07-19 10:35:00,1166.88,1168.25,1166.88,1168.25,700.0,1166.88,1168.25,1166.88,1168.25,700.0
2019-07-19 10:40:00,1167.85,1168.38,1166.99,1168.38,400.0,1167.85,1168.38,1166.99,1168.38,400.0
2019-07-19 10:45:00,1168.74,1168.74,1167.57,1168.07,900.0,1168.74,1168.74,1167.57,1168.07,900.0
2019-07-19 10:50:00,1167.8,1168.62,1167.38,1167.39,500.0,1167.8,1168.62,1167.38,1167.39,500.0
2019-07-19 10:55:00,1168.0,1168.0,1167.28,1167.28,1015.0,1168.0,1168.0,1167.28,1167.28,1015.0
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 11:05:00,1169.16,1169.16,1169.16,1169.16,0.0,1169.16,1169.16,1169.16,1169.16,0.0
2019-07-19 11:10:00,1169.53,1170.82,1169.52,1170.8,600.0,1169.53,1170.82,1169.52,1170.8,600.0
2019-07-19 11:15:00,1171.37,1171.52,1171.37,1171.52,200.0,1171.37,1171.52,1171.37,1171.52,200.0
2019-07-19 11:20:00,1171.21,1171.21,1170.23,1170.7,400.0,1171.21,1171.21,1170.23,1170.7,400.0
2019-07-19 11:25:00,1170.0,1170.19,1168.37,1168.37,1852.0,1170.0,1170.19,1168.37,1168.37,1852.0
2019-07-19 11:30:00,1167.72,1167.72,1167.28,1167.28,200.0,1167.72,1167.72,1167.28,1167.28,200.0
2019-07-19 11:35:00,1168.63,1169.69,1168.63,1169.27,900.0,1168.63,1169.69,1168.63,1169.27,900.0
2019-07-19 11:40:00,1169.38,1170.12,1169.38,1169.97,500.0,1169.38,1170.12,1169.38,1169.97,500.0
2019-07-19 11:45:00,1170.16,1170.16,1168.83,1169.76,1400.0,1170.16,1170.16,1168.83,1169.76,1400.0
2019-07-19 11:50:00,1170.12,1172.11,1170.12,1172.11,800.0,1170.12,1172.11,1170.12,1172.11,800.0
2019-07-19 11:55:00,1171.65,1171.65,1170.7,1170.71,900.0,1171.65,1171.65,1170.7,1170.71,900.0
2019-07-19 12:00:00,1171.98,1172.73,1171.54,1172.73,900.0,1171.98,1172.73,1171.54,1172.73,900.0
2019-07-19 12:05:00,1173.19,1174.14,1173.19,1174.13,400.0,1173.19,1174.14,1173.19,1174.13,400.0
2019-07-19 12:10:00,1174.25,1176.09,1174.24,1175.58,1544.0,1174.25,1176.09,1174.24,1175.58,1544.0
2019-07-19 12:15:00,1175.52,1175.77,1175.26,1175.77,500.0,1175.52,1175.77,1175.26,1175.77,500.0
2019-07-19 12:20:00,1176.27,1176.4,1174.87,1174.87,1705.0,1176.27,1176.4,1174.87,1174.87,1705.0
2019-07-19 12:25:00,1174.81,1178.81,1174.8,1178.06,1500.0,1174.81,1178.81,1174.8,1178.06,1500.0
2019-07-19 12:30:00,1178.58,1178.64,1178.58,1178.64,200.0,1178.58,1178.64,1178.58,1178.64,200.0
2019-07-19 12:35:00,1177.08,1177.08,1177.07,1177.08,100.0,1177.08,1177.08,1177.07,1177.08,100.0
2019-07-19 12:40:00,1177.88,1177.88,1177.88,1177.88,197.0,1177.88,1177.88,1177.88,1177.88,197.0
2019-07-19 12:45:00,1178.12,1178.13,1177.02,1177.62,2500.0,1178.12,1178.13,1177.02,1177.62,2500.0
2019-07-19 12:50:00,1179.2,1179.2,1179.2,1179.2,100.0,1179.2,1179.2,1179.2,1179.2,100.0
2019-07-19 12:55:00,1179.28,1180.38,1179.28,1180.25,1000.0,1179.28,1180.38,1179.28,1180.25,1000.0
2019-07-19 13:00:00,1179.96,1179.96,1179.52,1179.93,660.0,1179.96,1179.96,1179.52,1179.93,660.0
2019-07-19 13:05:00,1179.23,1179.54,1178.91,1179.04,1549.0,1179.23,1179.54,1178.91,1179.04,1549.0
2019-07-19 13:10:00,1179.53,1179.97,1179.53,1179.97,225.0,1179.53,1179.97,1179.53,1179.97,225.0
2019-07-19 13:15:00,1180.48,1180.48,1180.48,1180.48,100.0,1180.48,1180.48,1180.48,1180.48,100.0
2019-07-19 13:20:00,1179.84,1179.84,1179.05,1179.71,1200.0,1179.84,1179.84,1179.05,1179.71,1200.0
2019-07-19 13:25:00,1179.39,1179.4,1178.78,1179.26,626.0,1179.39,1179.4,1178.78,1179.26,626.0
2019-07-19 13:30:00,1179.31,1179.75,1178.93,1179.75,610.0,1179.31,1179.75,1178.93,1179.75,610.0
2019-07-19 13:35:00,1180.05,1180.54,1179.98,1180.54,950.0,1180.05,1180.54,1179.98,1180.54,950.0
2019-07-19 13:40:00,1180.76,1181.02,1180.76,1181.02,300.0,1180.76,1181.02,1180.76,1181.02,300.0
2019-07-19 13:45:00,1180.48,1180.48,1178.22,1179.79,2500.0,1180.48,1180.48,1178.22,1179.79,2500.0
2019-07-19 13:50:00,1179.33,1179.34,1179.33,1179.33,200.0,1179.33,1179.34,1179.33,1179.33,200.0
2019-07-19 13:55:00,1178.88,1178.88,1178.88,1178.88,200.0,1178.88,1178.88,1178.88,1178.88,200.0
2019-07-19 14:00:00,1179.88,1179.88,1178.33,1178.34,200.0,1179.88,1179.88,1178.33,1178.34,200.0
2019-07-19 14:05:00,1179.12,1179.59,1178.56,1178.56,400.0,1179.12,1179.59,1178.56,1178.56,400.0
2019-07-19 14:10:00,1178.17,1178.75,1177.74,1178.43,1890.0,1178.17,1178.75,1177.74,1178.43,1890.0
2019-07-19 14:15:00,1177.99,1177.99,1177.99,1177.99,100.0,1177.99,1177.99,1177.99,1177.99,100.0
2019-07-19 14:20:00,1179.18,1179.19,1179.11,1179.11,200.0,1179.18,1179.19,1179.11,1179.11,200.0
2019-07-19 14:25:00,1179.33,1179.33,1176.9,1177.22,1200.0,1179.33,1179.33,1176.9,1177.22,1200.0
2019-07-19 14:30:00,1177.5,1177.5,1176.14,1176.14,2000.0,1177.5,1177.5,1176.14,1176.14,2000.0
2019-07-19 14:35:00,1175.44,1176.35,1175.43,1176.1,1850.0,1175.44,1176.35,1175.43,1176.1,1850.0
2019-07-19 14:40:00,1176.05,1176.05,1175.99,1176.05,400.0,1176.05,1176.05,1175.99,1176.05,400.0
2019-07-19 14:45:00,1176.34,1176.34,1176.26,1176.27,300.0,1176.34,1176.34,1176.26,1176.27,300.0
2019-07-19 14:50:00,1177.06,1177.29,1176.63,1176.63,650.0,1177.06,1177.29,1176.63,1176.63,650.0
2019-07-19 14:55:00,1177.09,1177.1,1175.65,1176.22,2400.0,1177.09,1177.1,1175.65,1176.22,2400.0
2019-07-19 15:00:00,1175.49,1177.0,1175.49,1175.8,1910.0,1175.49,1177.0,1175.49,1175.8,1910.0
2019-07-19 15:05:00,1175.65,1175.92,1175.09,1175.72,1152.0,1175.65,1175.92,1175.09,1175.72,1152.0
2019-07-19 15:10:00,1175.01,1175.12,1174.46,1175.12,1800.0,1175.01,1175.12,1174.46,1175.12,1800.0
2019-07-19 15:15:00,1175.11,1177.0,1175.11,1177.0,1907.0,1175.11,1177.0,1175.11,1177.0,1907.0
2019-07-19 15:20:00,1176.28,1176.28,1174.89,1175.7,1900.0,1176.28,1176.28,1174.89,1175.7,1900.0
2019-07-19 15:25:00,1175.89,1176.54,1175.53,1175.55,700.0,1175.89,1176.54,1175.53,1175.55,700.0
2019-07-19 15:30:00,1175.19,1175.84,1174.96,1175.76,1100.0,1175.19,1175.84,1174.96,1175.76,1100.0
2019-07-19 15:35:00,1175.69,1175.8,1174.9,1175.31,2114.0,1175.69,1175.8,1174.9,1175.31,2114.0
2019-07-19 15:40:00,1175.44,1175.56,1174.46,1175.16,1690.0,1175.44,1175.56,1174.46,1175.16,1690.0
2019-07-19 15:45:00,1175.15,1175.15,1172.55,1172.99,1900.0,1175.15,1175.15,1172.55,1172.99,1900.0
2019-07-19 15:50:00,1172.0,1174.44,1172.0,1174.37,1400.0,1172.0,1174.44,1172.0,1174.37,1400.0
2019-07-19 15:55:00,1173.66,1173.66,1172.24,1172.25,8462.0,1173.66,1173.66,1172.24,1172.25,8462.0
2019-07-22 09:30:00,1172.48,1178.14,1172.11,1173.01,2714.0,1172.48,1178.14,1172.11,1173.01,2714.0
2019-07-22 09:35:00,1173.0,1173.82,1172.99,1173.81,400.0,1173.0,1173.82,1172.99,1173.81,400.0
2019-07-22 09:40:00,1173.81,1173.81,1173.81,1173.81,0.0,1173.81,1173.81,1173.81,1173.81,0.0
2019-07-22 09:45:00,1174.79,1176.23,1174.79,1175.42,500.0,1174.79,1176.23,1174.79,1175.42,500.0
2019-07-22 09:50:00,1176.89,1176.89,1175.67,1175.67,800.0,1176.89,1176.89,1175.67,1175.67,800.0
2019-07-22 09:55:00,1176.85,1179.3,1176.61,1178.26,2291.0,1176.85,1179.3,1176.61,1178.26,2291.0
2019-07-22 10:00:00,1178.5,1178.5,1177.29,1177.3,800.0,1178.5,1178.5,1177.29,1177.3,800.0
2019-07-22 10:05:00,1175.87,1175.95,1174.86,1175.91,3002.0,1175.87,1175.95,1174.86,1175.91,3002.0
2019-07-22 10:10:00,1176.49,1176.49,1173.69,1174.17,1425.0,1176.49,1176.49,1173.69,1174.17,1425.0
2019-07-22 10:15:00,1173.39,1173.39,1170.84,1170.85,900.0,1173.39,1173.39,1170.84,1170.85,900.0
2019-07-22 10:20:00,1169.89,1169.89,1168.8,1168.8,335.0,1169.89,1169.89,1168.8,1168.8,335.0
2019-07-22 10:25:00,1168.83,1169.36,1168.83,1169.36,400.0,1168.83,1169.36,1168.83,1169.36,400.0
2019-07-22 10:30:00,1169.3,1170.79,1168.86,1169.86,2400.0,1169.3,1170.79,1168.86,1169.86,2400.0
2019-07-22 10:35:00,1169.29,1171.04,1169.29,1171.04,601.0,1169.29,1171.04,1169.29,1171.04,601.0
2019-07-22 10:40:00,1171.43,1171.72,1171.05,1171.06,500.0,1171.43,1171.72,1171.05,1171.06,500.0
2019-07-22 10:45:00,1170.95,1171.66,1169.77,1170.93,2358.0,1170.95,1171.66,1169.77,1170.93,2358.0
2019-07-22 10:50:00,1170.91,1171.8,1170.49,1171.79,800.0,1170.91,1171.8,1170.49,1171.79,800.0
2019-07-22 10:55:00,1170.6,1170.67,1170.03,1170.03,1021.0,1170.6,1170.67,1170.03,1170.03,1021.0
2019-07-22 11:00:00,1169.53,1170.49,1169.53,1169.89,1300.0,1169.53,1170.49,1169.53,1169.89,1300.0
2019-07-22 11:05:00,1170.0,1170.97,1169.42,1169.42,1665.0,1170.0,1170.97,1169.42,1169.42,1665.0
2019-07-22 11:10:00,1168.82,1168.82,1166.34,1166.34,1300.0,1168.82,1168.82,1166.34,1166.34,1300.0
2019-07-22 11:15:00,1166.24,1169.02,1166.23,1168.52,1100.0,1166.24,1169.02,1166.23,1168.52,1100.0
2019-07-22 11:20:00,1168.45,1168.45,1167.58,1167.93,800.0,1168.45,1168.45,1167.58,1167.93,800.0
2019-07-22 11:25:00,1167.7,1167.7,1166.64,1166.87,300.0,1167.7,1167.7,1166.64,1166.87,300.0
2019-07-22 11:30:00,1166.94,1166.96,1166.13,1166.86,2000.0,1166.94,1166.96,1166.13,1166.86,2000.0
2019-07-22 11:35:00,1166.87,1169.45,1166.87,1169.45,600.0,1166.87,1169.45,1166.87,1169.45,600.0
2019-07-22 11:40:00,1169.45,1171.47,1168.6,1171.22,1200.0,1169.45,1171.47,1168.6,1171.22,1200.0
2019-07-22 11:45:00,1171.24,1171.31,1170.06,1170.06,500.0,1171.24,1171.31,1170.06,1170.06,500.0
2019-07-22 11:50:00,1171.13,1171.13,1170.24,1170.24,400.0,1171.13,1171.13,1170.24,1170.24,400.0
2019-07-22 11:55:00,1170.91,1171.4,1170.17,1170.18,1400.0,1170.91,1171.4,1170.17,1170.18,1400.0
2019-07-22 12:00:00,1170.86,1172.86,1170.25,1170.25,1701.0,1170.86,1172.86,1170.25,1170.25,1701.0
2019-07-22 12:05:00,1170.25,1170.34,1170.25,1170.34,200.0,1170.25,1170.34,1170.25,1170.34,200.0
2019-07-22 12:10:00,1170.94,1172.49,1170.61,1172.49,500.0,1170.94,1172.49,1170.61,1172.49,500.0
2019-07-22 12:15:00,1172.9,1172.91,1172.17,1172.17,500.0,1172.9,1172.91,1172.17,1172.17,500.0
2019-07-22 12:20:00,1172.5,1173.78,1172.15,1172.32,600.0,1172.5,1173.78,1172.15,1172.32,600.0
2019-07-22 12:25:00,1172.75,1172.75,1172.02,1172.42,1302.0,1172.75,1172.75,1172.02,1172.42,1302.0
2019-07-22 12:30:00,1173.39,1174.12,1173.38,1173.81,600.0,1173.39,1174.12,1173.38,1173.81,600.0
2019-07-22 12:35:00,1174.31,1174.32,1173.08,1173.5,700.0,1174.31,1174.32,1173.08,1173.5,700.0
2019-07-22 12:40:00,1173.28,1174.81,1172.05,1174.8,1745.0,1173.28,1174.81,1172.05,1174.8,1745.0
2019-07-22 12:45:00,1174.21,1174.74,1174.2,1174.74,500.0,1174.21,1174.74,1174.2,1174.74,500.0
2019-07-22 12:50:00,1174.71,1175.44,1174.7,1175.34,1180.0,1174.71,1175.44,1174.7,1175.34,1180.0
2019-07-22 12:55:00,1175.34,1176.97,1175.34,1176.02,1000.0,1175.34,1176.97,1175.34,1176.02,1000.0
2019-07-22 13:00:00,1176.84,1176.84,1176.6,1176.84,502.0,1176.84,1176.84,1176.6,1176.84,502.0
2019-07-22 13:05:00,1176.83,1176.83,1174.15,1174.9,1870.0,1176.83,1176.83,1174.15,1174.9,1870.0
2019-07-22 13:10:00,1175.53,1175.53,1175.53,1175.53,200.0,1175.53,1175.53,1175.53,1175.53,200.0
2019-07-22 13:15:00,1176.47,1176.48,1175.03,1175.03,737.0,1176.47,1176.48,1175.03,1175.03,737.0
2019-07-22 13:20:00,1174.2,1174.98,1174.2,1174.61,400.0,1174.2,1174.98,1174.2,1174.61,400.0
2019-07-22 13:25:00,1174.88,1175.83,1174.88,1175.37,500.0,1174.88,1175.83,1174.88,1175.37,500.0
2019-07-22 13:30:00,1175.72,1177.0,1175.71,1177.0,635.0,1175.72,1177.0,1175.71,1177.0,635.0
2019-07-22 13:35:00,1177.2,1177.2,1177.19,1177.2,101.0,1177.2,1177.2,1177.19,1177.2,101.0
2019-07-22 13:40:00,1177.68,1177.82,1177.52,1177.52,1000.0,1177.68,1177.82,1177.52,1177.52,1000.0
2019-07-22 13:45:00,1177.78,1178.43,1177.62,1177.62,1400.0,1177.78,1178.43,1177.62,1177.62,1400.0
2019-07-22 13:50:00,1177.21,1177.52,1176.8,1177.52,320.0,1177.21,1177.52,1176.8,1177.52,320.0
2019-07-22 13:55:00,1177.01,1177.01,1176.76,1176.76,500.0,1177.01,1177.01,1176.76,1176.76,500.0
2019-07-22 14:00:00,1176.76,1176.76,1176.76,1176.76,100.0,1176.76,1176.76,1176.76,1176.76,100.0
2019-07-22 14:05:00,1176.66,1177.3,1176.26,1177.03,1000.0,1176.66,1177.3,1176.26,1177.03,1000.0
2019-07-22 14:10:00,1177.04,1178.18,1176.5,1178.18,1100.0,1177.04,1178.18,1176.5,1178.18,1100.0
2019-07-22 14:15:00,1178.17,1178.18,1177.77,1177.82,900.0,1178.17,1178.18,1177.77,1177.82,900.0
2019-07-22 14:20:00,1178.0,1178.0,1175.98,1176.82,1191.0,1178.0,1178.0,1175.98,1176.82,1191.0
2019-07-22 14:25:00,1176.23,1177.59,1176.23,1176.3,900.0,1176.23,1177.59,1176.23,1176.3,900.0
2019-07-22 14:30:00,1177.04,1177.04,1176.25,1176.54,700.0,1177.04,1177.04,1176.25,1176.54,700.0
2019-07-22 14:35:00,1176.85,1177.28,1176.85,1177.28,200.0,1176.85,1177.28,1176.85,1177.28,200.0
2019-07-22 14:40:00,1177.32,1177.32,1176.47,1176.47,1200.0,1177.32,1177.32,1176.47,1176.47,1200.0
2019-07-22 14:45:00,1175.37,1175.37,1174.63,1174.88,1100.0,1175.37,1175.37,1174.63,1174.88,1100.0
2019-07-22 14:50:00,1174.68,1174.69,1174.37,1174.37,300.0,1174.68,1174.69,1174.37,1174.37,300.0
2019-07-22 14:55:00,1173.99,1174.41,1173.92,1174.41,1500.0,1173.99,1174.41,1173.92,1174.41,1500.0
2019-07-22 15:00:00,1174.51,1175.39,1174.51,1175.39,800.0,1174.51,1175.39,1174.51,1175.39,800.0
2019-07-22 15:05:00,1175.69,1175.72,1174.34,1174.34,820.0,1175.69,1175.72,1174.34,1174.34,820.0
2019-07-22 15:10:00,1174.25,1174.25,1173.45,1174.13,800.0,1174.25,1174.25,1173.45,1174.13,800.0
2019-07-22 15:15:00,1174.43,1175.87,1174.42,1175.28,700.0,1174.43,1175.87,1174.42,1175.28,700.0
2019-07-22 15:20:00,1175.33,1175.34,1174.17,1174.17,2075.0,1175.33,1175.34,1174.17,1174.17,2075.0
2019-07-22 15:25:00,1174.62,1175.22,1174.62,1175.2,800.0,1174.62,1175.22,1174.62,1175.2,800.0
2019-07-22 15:30:00,1175.2,1175.39,1174.48,1174.54,1522.0,1175.2,1175.39,1174.48,1174.54,1522.0
2019-07-22 15:35:00,1175.04,1175.42,1174.94,1175.06,1500.0,1175.04,1175.42,1174.94,1175.06,1500.0
2019-07-22 15:40:00,1174.68,1174.79,1174.31,1174.78,1200.0,1174.68,1174.79,1174.31,1174.78,1200.0
2019-07-22 15:45:00,1174.8,1175.37,1174.47,1175.37,1300.0,1174.8,1175.37,1174.47,1175.37,1300.0
2019-07-22 15:50:00,1175.85,1175.85,1173.95,1174.36,2896.0,1175.85,1175.85,1173.95,1174.36,2896.0
2019-07-22 15:55:00,1174.51,1175.83,1173.66,1175.83,7372.0,1174.51,1175.83,1173.66,1175.83,7372.0
2019-07-23 09:30:00,1175.29,1176.4,1172.75,1172.76,1233.0,1175.29,1176.4,1172.75,1172.76,1233.0
2019-07-23 09:35:00,1171.6,1171.6,1168.87,1169.36,1100.0,1171.6,1171.6,1168.87,1169.36,1100.0
2019-07-23 09:40:00,1170.26,1171.08,1170.26,1171.08,300.0,1170.26,1171.08,1170.26,1171.08,300.0
2019-07-23 09:45:00,1169.12,1169.12,1165.66,1166.36,2305.0,1169.12,1169.12,1165.66,1166.36,2305.0
2019-07-23 09:50:00,1166.47,1166.47,1159.63,1159.63,3342.0,1166.47,1166.47,1159.63,1159.63,3342.0
2019-07-23 09:55:00,1159.03,1160.75,1157.03,1159.92,5240.0,1159.03,1160.75,1157.03,1159.92,5240.0
2019-07-23 10:00:00,1159.66,1161.76,1159.0,1160.96,3000.0,1159.66,1161.76,1159.0,1160.96,3000.0
2019-07-23 10:05:00,1161.97,1162.72,1159.58,1159.58,1007.0,1161.97,1162.72,1159.58,1159.58,1007.0
2019-07-23 10:10:00,1158.88,1160.32,1158.5,1160.32,3187.0,1158.88,1160.32,1158.5,1160.32,3187.0
2019-07-23 10:15:00,1159.06,1160.47,1159.05,1159.81,404.0,1159.06,1160.47,1159.05,1159.81,404.0
2019-07-23 10:20:00,1160.82,1160.82,1158.48,1159.3,1107.0,1160.82,1160.82,1158.48,1159.3,1107.0
2019-07-23 10:25:00,1159.54,1161.2,1158.96,1160.63,1200.0,1159.54,1161.2,1158.96,1160.63,1200.0
2019-07-23 10:30:00,1161.19,1161.92,1159.45,1159.55,2870.0,1161.19,1161.92,1159.45,1159.55,2870.0
2019-07-23 10:35:00,1158.98,1160.4,1158.98,1160.22,900.0,1158.98,1160.4,1158.98,1160.22,900.0
2019-07-23 10:40:00,1159.45,1159.46,1158.41,1158.41,600.0,1159.45,1159.46,1158.41,1158.41,600.0
2019-07-23 10:45:00,1158.8,1159.85,1158.26,1159.85,1800.0,1158.8,1159.85,1158.26,1159.85,1800.0
2019-07-23 10:50:00,1160.16,1160.8,1159.77,1159.77,585.0,1160.16,1160.8,1159.77,1159.77,585.0
2019-07-23 10:55:00,1159.58,1159.58,1159.57,1159.58,100.0,1159.58,1159.58,1159.57,1159.58,100.0
2019-07-23 11:00:00,1159.0,1160.71,1158.07,1158.07,1775.0,1159.0,1160.71,1158.07,1158.07,1775.0
2019-07-23 11:05:00,1159.1,1159.7,1159.09,1159.7,254.0,1159.1,1159.7,1159.09,1159.7,254.0
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 11:15:00,1160.27,1160.27,1160.27,1160.27,0.0,1160.27,1160.27,1160.27,1160.27,0.0
2019-07-23 11:20:00,1160.66,1163.6,1160.23,1163.6,2308.0,1160.66,1163.6,1160.23,1163.6,2308.0
2019-07-23 11:25:00,1163.59,1163.59,1161.46,1161.46,500.0,1163.59,1163.59,1161.46,1161.46,500.0
2019-07-23 11:30:00,1162.3,1163.1,1161.53,1163.1,400.0,1162.3,1163.1,1161.53,1163.1,400.0
2019-07-23 11:35:00,1163.13,1163.13,1162.36,1163.13,900.0,1163.13,1163.13,1162.36,1163.13,900.0
2019-07-23 11:40:00,1163.14,1163.14,1163.14,1163.14,200.0,1163.14,1163.14,1163.14,1163.14,200.0
2019-07-23 11:45:00,1163.54,1165.5,1163.53,1165.1,1858.0,1163.54,1165.5,1163.53,1165.1,1858.0
2019-07-23 11:50:00,1165.11,1165.65,1164.99,1165.65,500.0,1165.11,1165.65,1164.99,1165.65,500.0
2019-07-23 11:55:00,1166.52,1167.22,1166.52,1166.8,400.0,1166.52,1167.22,1166.52,1166.8,400.0
2019-07-23 12:00:00,1164.63,1165.54,1164.26,1165.23,700.0,1164.63,1165.54,1164.26,1165.23,700.0
2019-07-23 12:05:00,1165.23,1165.23,1165.22,1165.22,200.0,1165.23,1165.23,1165.22,1165.22,200.0
2019-07-23 12:10:00,1164.54,1164.54,1163.86,1164.41,400.0,1164.54,1164.54,1163.86,1164.41,400.0
2019-07-23 12:15:00,1164.35,1164.35,1164.2,1164.2,200.0,1164.35,1164.35,1164.2,1164.2,200.0
2019-07-23 12:20:00,1162.87,1163.48,1162.87,1163.48,200.0,1162.87,1163.48,1162.87,1163.48,200.0
2019-07-23 12:25:00,1163.96,1164.26,1163.95,1164.26,800.0,1163.96,1164.26,1163.95,1164.26,800.0
2019-07-23 12:30:00,1163.84,1164.59,1163.84,1164.59,500.0,1163.84,1164.59,1163.84,1164.59,500.0
2019-07-23 12:35:00,1165.28,1166.7,1165.27,1166.28,1400.0,1165.28,1166.7,1165.27,1166.28,1400.0
2019-07-23 12:40:00,1166.28,1166.37,1164.7,1166.36,300.0,1166.28,1166.37,1164.7,1166.36,300.0
2019-07-23 12:45:00,1166.08,1167.6,1166.07,1167.6,700.0,1166.08,1167.6,1166.07,1167.6,700.0
2019-07-23 12:50:00,1167.61,1168.24,1167.61,1168.24,400.0,1167.61,1168.24,1167.61,1168.24,400.0
2019-07-23 12:55:00,1168.45,1169.13,1168.45,1168.57,1441.0,1168.45,1169.13,1168.45,1168.57,1441.0
2019-07-23 13:00:00,1167.73,1167.74,1166.39,1166.39,200.0,1167.73,1167.74,1166.39,1166.39,200.0
2019-07-23 13:05:00,1167.42,1167.42,1167.42,1167.42,100.0,1167.42,1167.42,1167.42,1167.42,100.0
2019-07-23 13:10:00,1168.66,1168.68,1168.2,1168.2,615.0,1168.66,1168.68,1168.2,1168.2,615.0
2019-07-23 13:15:00,1168.65,1169.11,1167.77,1168.03,1600.0,1168.65,1169.11,1167.77,1168.03,1600.0
2019-07-23 13:20:00,1168.02,1168.71,1168.02,1168.42,1849.0,1168.02,1168.71,1168.02,1168.42,1849.0
2019-07-23 13:25:00,1168.42,1168.42,1167.38,1167.38,300.0,1168.42,1168.42,1167.38,1167.38,300.0
2019-07-23 13:30:00,1167.16,1167.16,1165.88,1165.88,400.0,1167.16,1167.16,1165.88,1165.88,400.0
2019-07-23 13:35:00,1166.38,1167.86,1166.38,1167.83,900.0,1166.38,1167.86,1166.38,1167.83,900.0
2019-07-23 13:40:00,1167.38,1170.54,1167.38,1170.07,1382.0,1167.38,1170.54,1167.38,1170.07,1382.0
2019-07-23 13:45:00,1169.94,1169.94,1168.14,1168.89,700.0,1169.94,1169.94,1168.14,1168.89,700.0
2019-07-23 13:50:00,1168.32,1168.51,1167.95,1167.95,400.0,1168.32,1168.51,1167.95,1167.95,400.0
2019-07-23 13:55:00,1168.4,1169.59,1168.4,1169.58,400.0,1168.4,1169.59,1168.4,1169.58,400.0
2019-07-23 14:00:00,1171.17,1171.17,1169.51,1169.52,600.0,1171.17,1171.17,1169.51,1169.52,600.0
2019-07-23 14:05:00,1169.12,1169.78,1169.12,1169.18,300.0,1169.12,1169.78,1169.12,1169.18,300.0
2019-07-23 14:10:00,1169.39,1169.9,1169.19,1169.6,1200.0,1169.39,1169.9,1169.19,1169.6,1200.0
2019-07-23 14:15:00,1169.6,1169.6,1169.59,1169.6,100.0,1169.6,1169.6,1169.59,1169.6,100.0
2019-07-23 14:20:00,1169.27,1170.19,1169.05,1170.16,800.0,1169.27,1170.19,1169.05,1170.16,800.0
2019-07-23 14:25:00,1170.83,1170.83,1169.04,1169.08,800.0,1170.83,1170.83,1169.04,1169.08,800.0
2019-07-23 14:30:00,1169.93,1169.93,1167.53,1167.53,1056.0,1169.93,1169.93,1167.53,1167.53,1056.0
2019-07-23 14:35:00,1167.91,1168.32,1166.89,1168.27,1400.0,1167.91,1168.32,1166.89,1168.27,1400.0
2019-07-23 14:40:00,1167.87,1167.87,1167.68,1167.68,200.0,1167.87,1167.87,1167.68,1167.68,200.0
2019-07-23 14:45:00,1167.82,1168.3,1167.82,1168.2,900.0,1167.82,1168.3,1167.82,1168.2,900.0
2019-07-23 14:50:00,1169.2,1169.47,1169.2,1169.35,400.0,1169.2,1169.47,1169.2,1169.35,400.0
2019-07-23 14:55:00,1169.76,1170.17,1169.06,1169.07,845.0,1169.76,1170.17,1169.06,1169.07,845.0
2019-07-23 15:00:00,1169.15,1169.15,1169.14,1169.15,100.0,1169.15,1169.15,1169.14,1169.15,100.0
2019-07-23 15:05:00,1169.61,1170.39,1169.61,1170.0,600.0,1169.61,1170.39,1169.61,1170.0,600.0
2019-07-23 15:10:00,1170.0,1170.57,1170.0,1170.0,500.0,1170.0,1170.57,1170.0,1170.0,500.0
2019-07-23 15:15:00,1170.34,1171.4,1170.34,1171.4,1278.0,1170.34,1171.4,1170.34,1171.4,1278.0
2019-07-23 15:20:00,1171.29,1171.7,1171.29,1171.7,500.0,1171.29,1171.7,1171.29,1171.7,500.0
2019-07-23 15:25:00,1172.0,1172.11,1171.12,1171.12,1220.0,1172.0,1172.11,1171.12,1171.12,1220.0
2019-07-23 15:30:00,1171.81,1172.24,1171.25,1171.76,1200.0,1171.81,1172.24,1171.25,1171.76,1200.0
2019-07-23 15:35:00,1171.0,1171.23,1171.0,1171.23,398.0,1171.0,1171.23,1171.0,1171.23,398.0
2019-07-23 15:40:00,1170.65,1171.31,1170.43,1170.44,800.0,1170.65,1171.31,1170.43,1170.44,800.0
2019-07-23 15:45:00,1170.95,1171.11,1169.65,1169.68,1475.0,1170.95,1171.11,1169.65,1169.68,1475.0
2019-07-23 15:50:00,1169.97,1171.2,1169.96,1170.84,2079.0,1169.97,1171.2,1169.96,1170.84,2079.0
2019-07-23 15:55:00,1171.14,1171.84,1170.33,1171.6,4057.0,1171.14,1171.84,1170.33,1171.6,4057.0
2019-07-24 09:30:00,1171.3,1171.3,1168.69,1169.21,997.0,1171.3,1171.3,1168.69,1169.21,997.0
2019-07-24 09:35:00,1170.42,1172.49,1169.86,1170.1,1000.0,1170.42,1172.49,1169.86,1170.1,1000.0
2019-07-24 09:40:00,1169.6,1169.61,1168.1,1168.1,500.0,1169.6,1169.61,1168.1,1168.1,500.0
2019-07-24 09:45:00,1166.71,1169.07,1166.71,1167.74,1300.0,1166.71,1169.07,1166.71,1167.74,1300.0
2019-07-24 09:50:00,1167.11,1168.86,1167.09,1168.85,1752.0,1167.11,1168.86,1167.09,1168.85,1752.0
2019-07-24 09:55:00,1167.85,1168.81,1166.84,1166.84,2299.0,1167.85,1168.81,1166.84,1166.84,2299.0
2019-07-24 10:00:00,1165.36,1165.36,1164.37,1164.9,500.0,1165.36,1165.36,1164.37,1164.9,500.0
2019-07-24 10:05:00,1165.49,1165.51,1165.47,1165.51,600.0,1165.49,1165.51,1165.47,1165.51,600.0
2019-07-24 10:10:00,1165.08,1167.75,1165.08,1167.75,5103.0,1165.08,1167.75,1165.08,1167.75,5103.0
2019-07-24 10:15:00,1167.28,1167.31,1166.86,1166.87,900.0,1167.28,1167.31,1166.86,1166.87,900.0
2019-07-24 10:20:00,1166.56,1167.74,1166.54,1167.14,800.0,1166.56,1167.74,1166.54,1167.14,800.0
2019-07-24 10:25:00,1167.0,1167.01,1166.29,1166.29,300.0,1167.0,1167.01,1166.29,1166.29,300.0
2019-07-24 10:30:00,1165.81,1166.11,1165.81,1166.11,200.0,1165.81,1166.11,1165.81,1166.11,200.0
2019-07-24 10:35:00,1166.11,1167.15,1165.89,1166.48,1105.0,1166.11,1167.15,1165.89,1166.48,1105.0
2019-07-24 10:40:00,1167.28,1168.57,1167.28,1168.56,700.0,1167.28,1168.57,1167.28,1168.56,700.0
2019-07-24 10:45:00,1169.07,1170.67,1169.06,1170.31,1014.0,1169.07,1170.67,1169.06,1170.31,1014.0
2019-07-24 10:50:00,1170.04,1170.04,1168.57,1168.59,1612.0,1170.04,1170.04,1168.57,1168.59,1612.0
2019-07-24 10:55:00,1169.5,1170.82,1168.64,1168.64,3613.0,1169.5,1170.82,1168.64,1168.64,3613.0
2019-07-24 11:00:00,1168.46,1168.47,1166.93,1166.93,900.0,1168.46,1168.47,1166.93,1166.93,900.0
2019-07-24 11:05:00,1166.54,1166.84,1166.17,1166.5,1950.0,1166.54,1166.84,1166.17,1166.5,1950.0
2019-07-24 11:10:00,1165.16,1165.66,1165.04,1165.05,400.0,1165.16,1165.66,1165.04,1165.05,400.0
2019-07-24 11:15:00,1164.71,1164.71,1162.65,1162.71,600.0,1164.71,1164.71,1162.65,1162.71,600.0
2019-07-24 11:20:00,1162.34,1164.04,1162.34,1163.33,1018.0,1162.34,1164.04,1162.34,1163.33,1018.0
2019-07-24 11:25:00,1164.2,1165.04,1163.99,1164.73,1600.0,1164.2,1165.04,1163.99,1164.73,1600.0
2019-07-24 11:30:00,1164.56,1165.1,1163.65,1164.71,1348.0,1164.56,1165.1,1163.65,1164.71,1348.0
2019-07-24 11:35:00,1163.76,1165.29,1163.76,1165.29,600.0,1163.76,1165.29,1163.76,1165.29,600.0
2019-07-24 11:40:00,1166.55,1166.55,1166.55,1166.55,100.0,1166.55,1166.55,1166.55,1166.55,100.0
2019-07-24 11:45:00,1167.71,1169.32,1167.71,1168.11,2400.0,1167.71,1169.32,1167.71,1168.11,2400.0
2019-07-24 11:50:00,1168.7,1168.71,1164.92,1165.35,3800.0,1168.7,1168.71,1164.92,1165.35,3800.0
2019-07-24 11:55:00,1166.19,1167.6,1166.19,1166.86,600.0,1166.19,1167.6,1166.19,1166.86,600.0
2019-07-24 12:00:00,1167.22,1167.55,1165.7,1165.97,1374.0,1167.22,1167.55,1165.7,1165.97,1374.0
2019-07-24 12:05:00,1167.01,1167.01,1167.01,1167.01,544.0,1167.01,1167.01,1167.01,1167.01,544.0
2019-07-24 12:10:00,1167.18,1167.19,1167.14,1167.14,200.0,1167.18,1167.19,1167.14,1167.14,200.0
2019-07-24 12:15:00,1166.11,1166.55,1165.27,1165.27,800.0,1166.11,1166.55,1165.27,1165.27,800.0
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 12:25:00,1165.51,1165.51,1165.51,1165.51,0.0,1165.51,1165.51,1165.51,1165.51,0.0
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 12:35:00,1167.22,1167.22,1167.22,1167.22,0.0,1167.22,1167.22,1167.22,1167.22,0.0
2019-07-24 12:40:00,1167.66,1167.92,1167.66,1167.92,300.0,1167.66,1167.92,1167.66,1167.92,300.0
2019-07-24 12:45:00,1166.89,1166.9,1166.66,1166.67,559.0,1166.89,1166.9,1166.66,1166.67,559.0
2019-07-24 12:50:00,1166.67,1167.52,1166.66,1167.52,203.0,1166.67,1167.52,1166.66,1167.52,203.0
2019-07-24 12:55:00,1168.35,1168.35,1168.31,1168.32,200.0,1168.35,1168.35,1168.31,1168.32,200.0
2019-07-24 13:00:00,1169.61,1170.86,1169.61,1169.69,1280.0,1169.61,1170.86,1169.61,1169.69,1280.0
2019-07-24 13:05:00,1170.35,1170.66,1170.34,1170.55,302.0,1170.35,1170.66,1170.34,1170.55,302.0
2019-07-24 13:10:00,1170.71,1170.71,1169.92,1169.92,500.0,1170.71,1170.71,1169.92,1169.92,500.0
2019-07-24 13:15:00,1169.56,1169.57,1169.56,1169.56,100.0,1169.56,1169.57,1169.56,1169.56,100.0
2019-07-24 13:20:00,1169.59,1169.59,1169.2,1169.21,200.0,1169.59,1169.59,1169.2,1169.21,200.0
2019-07-24 13:25:00,1169.8,1170.86,1169.79,1170.86,925.0,1169.8,1170.86,1169.79,1170.86,925.0
2019-07-24 13:30:00,1171.85,1171.85,1171.85,1171.85,200.0,1171.85,1171.85,1171.85,1171.85,200.0
2019-07-24 13:35:00,1171.16,1171.61,1171.16,1171.61,721.0,1171.16,1171.61,1171.16,1171.61,721.0
2019-07-24 13:40:00,1171.49,1171.49,1171.43,1171.43,303.0,1171.49,1171.49,1171.43,1171.43,303.0
2019-07-24 13:45:00,1171.05,1171.35,1170.4,1171.34,546.0,1171.05,1171.35,1170.4,1171.34,546.0
2019-07-24 13:50:00,1171.87,1171.87,1171.86,1171.87,100.0,1171.87,1171.87,1171.86,1171.87,100.0
2019-07-24 13:55:00,1172.1,1173.29,1172.1,1172.88,1008.0,1172.1,1173.29,1172.1,1172.88,1008.0
2019-07-24 14:00:00,1173.13,1173.13,1172.95,1172.95,300.0,1173.13,1173.13,1172.95,1172.95,300.0
2019-07-24 14:05:00,1174.44,1174.66,1174.04,1174.05,703.0,1174.44,1174.66,1174.04,1174.05,703.0
2019-07-24 14:10:00,1174.0,1174.4,1174.0,1174.4,540.0,1174.0,1174.4,1174.0,1174.4,540.0
2019-07-24 14:15:00,1174.44,1174.52,1174.34,1174.34,800.0,1174.44,1174.52,1174.34,1174.34,800.0
2019-07-24 14:20:00,1172.89,1173.03,1172.56,1172.56,400.0,1172.89,1173.03,1172.56,1172.56,400.0
2019-07-24 14:25:00,1172.02,1174.21,1172.01,1174.2,900.0,1172.02,1174.21,1172.01,1174.2,900.0
2019-07-24 14:30:00,1173.73,1173.74,1173.73,1173.73,100.0,1173.73,1173.74,1173.73,1173.73,100.0
2019-07-24 14:35:00,1172.76,1172.77,1172.06,1172.06,400.0,1172.76,1172.77,1172.06,1172.06,400.0
2019-07-24 14:40:00,1172.04,1172.04,1171.24,1171.24,200.0,1172.04,1172.04,1171.24,1171.24,200.0
2019-07-24 14:45:00,1170.92,1171.23,1170.83,1171.23,700.0,1170.92,1171.23,1170.83,1171.23,700.0
2019-07-24 14:50:00,1171.23,1171.23,1171.23,1171.23,0.0,1171.23,1171.23,1171.23,1171.23,0.0
2019-07-24 14:55:00,1172.09,1173.14,1172.05,1172.51,1000.0,1172.09,1173.14,1172.05,1172.51,1000.0
2019-07-24 15:00:00,1172.32,1173.01,1172.31,1173.01,705.0,1172.32,1173.01,1172.31,1173.01,705.0
2019-07-24 15:05:00,1172.5,1172.73,1171.9,1172.69,1598.0,1172.5,1172.73,1171.9,1172.69,1598.0
2019-07-24 15:10:00,1172.01,1173.19,1172.01,1172.5,1055.0,1172.01,1173.19,1172.01,1172.5,1055.0
2019-07-24 15:15:00,1172.96,1173.71,1172.51,1172.94,2357.0,1172.96,1173.71,1172.51,1172.94,2357.0
2019-07-24 15:20:00,1173.54,1174.57,1173.53,1174.56,900.0,1173.54,1174.57,1173.53,1174.56,900.0
2019-07-24 15:25:00,1175.09,1175.1,1174.26,1174.69,700.0,1175.09,1175.1,1174.26,1174.69,700.0
2019-07-24 15:30:00,1174.3,1174.44,1173.86,1174.43,800.0,1174.3,1174.44,1173.86,1174.43,800.0
2019-07-24 15:35:00,1174.41,1174.41,1173.81,1173.81,700.0,1174.41,1174.41,1173.81,1173.81,700.0
2019-07-24 15:40:00,1173.33,1174.32,1173.33,1173.78,1200.0,1173.33,1174.32,1173.33,1173.78,1200.0
2019-07-24 15:45:00,1173.84,1173.84,1172.9,1173.47,1700.0,1173.84,1173.84,1172.9,1173.47,1700.0
2019-07-24 15:50:00,1173.47,1174.02,1173.2,1173.2,2000.0,1173.47,1174.02,1173.2,1173.2,2000.0
2019-07-24 15:55:00,1173.19,1173.53,1171.78,1172.87,3120.0,1173.19,1173.53,1171.78,1172.87,3120.0
2019-07-25 09:30:00,1167.44,1171.91,1167.43,1168.1,1896.0,1167.44,1171.91,1167.43,1168.1,1896.0
2019-07-25 09:35:00,1167.52,1167.52,1164.4,1165.63,1710.0,1167.52,1167.52,1164.4,1165.63,1710.0
2019-07-25 09:40:00,1166.33,1166.33,1164.23,1164.23,900.0,1166.33,1166.33,1164.23,1164.23,900.0
2019-07-25 09:45:00,1165.9,1166.33,1165.9,1166.33,300.0,1165.9,1166.33,1165.9,1166.33,300.0
2019-07-25 09:50:00,1165.81,1167.94,1164.99,1165.0,400.0,1165.81,1167.94,1164.99,1165.0,400.0
2019-07-25 09:55:00,1166.4,1168.13,1166.4,1168.0,805.0,1166.4,1168.13,1166.4,1168.0,805.0
2019-07-25 10:00:00,1168.0,1168.81,1167.59,1167.64,600.0,1168.0,1168.81,1167.59,1167.64,600.0
2019-07-25 10:05:00,1165.77,1165.77,1165.32,1165.33,200.0,1165.77,1165.77,1165.32,1165.33,200.0
2019-07-25 10:10:00,1164.23,1164.23,1161.22,1161.22,3276.0,1164.23,1164.23,1161.22,1161.22,3276.0
2019-07-25 10:15:00,1160.5,1160.61,1159.02,1160.15,3237.0,1160.5,1160.61,1159.02,1160.15,3237.0
2019-07-25 10:20:00,1160.34,1163.74,1159.4,1163.0,5334.0,1160.34,1163.74,1159.4,1163.0,5334.0
2019-07-25 10:25:00,1163.45,1165.99,1163.39,1165.0,5559.0,1163.45,1165.99,1163.39,1165.0,5559.0
2019-07-25 10:30:00,1165.76,1166.49,1165.76,1166.49,200.0,1165.76,1166.49,1165.76,1166.49,200.0
2019-07-25 10:35:00,1165.99,1168.97,1165.98,1168.97,1210.0,1165.99,1168.97,1165.98,1168.97,1210.0
2019-07-25 10:40:00,1169.0,1169.99,1167.86,1168.52,1800.0,1169.0,1169.99,1167.86,1168.52,1800.0
2019-07-25 10:45:00,1169.78,1169.83,1167.01,1167.01,2600.0,1169.78,1169.83,1167.01,1167.01,2600.0
2019-07-25 10:50:00,1166.01,1167.11,1165.01,1167.11,2120.0,1166.01,1167.11,1165.01,1167.11,2120.0
2019-07-25 10:55:00,1167.89,1167.89,1166.36,1166.36,800.0,1167.89,1167.89,1166.36,1166.36,800.0
2019-07-25 11:00:00,1167.31,1167.34,1166.74,1166.75,1513.0,1167.31,1167.34,1166.74,1166.75,1513.0
2019-07-25 11:05:00,1167.35,1167.35,1163.74,1163.74,1900.0,1167.35,1167.35,1163.74,1163.74,1900.0
2019-07-25 11:10:00,1164.53,1164.79,1163.17,1163.17,1400.0,1164.53,1164.79,1163.17,1163.17,1400.0
2019-07-25 11:15:00,1162.23,1163.49,1157.58,1160.01,4733.0,1162.23,1163.49,1157.58,1160.01,4733.0
2019-07-25 11:20:00,1160.15,1160.22,1154.13,1154.13,2500.0,1160.15,1160.22,1154.13,1154.13,2500.0
2019-07-25 11:25:00,1153.28,1156.38,1152.93,1156.37,1800.0,1153.28,1156.38,1152.93,1156.37,1800.0
2019-07-25 11:30:00,1155.81,1158.6,1155.76,1158.6,1800.0,1155.81,1158.6,1155.76,1158.6,1800.0
2019-07-25 11:35:00,1158.96,1158.96,1155.93,1155.94,1932.0,1158.96,1158.96,1155.93,1155.94,1932.0
2019-07-25 11:40:00,1156.71,1157.85,1155.78,1156.21,2600.0,1156.71,1157.85,1155.78,1156.21,2600.0
2019-07-25 11:45:00,1156.51,1158.1,1149.96,1151.27,4541.0,1156.51,1158.1,1149.96,1151.27,4541.0
2019-07-25 11:50:00,1151.77,1151.92,1151.77,1151.92,500.0,1151.77,1151.92,1151.77,1151.92,500.0
2019-07-25 11:55:00,1151.5,1151.89,1149.15,1150.07,3907.0,1151.5,1151.89,1149.15,1150.07,3907.0
2019-07-25 12:00:00,1149.7,1149.7,1144.99,1144.99,5540.0,1149.7,1149.7,1144.99,1144.99,5540.0
2019-07-25 12:05:00,1145.31,1145.31,1142.11,1142.86,6762.0,1145.31,1145.31,1142.11,1142.86,6762.0
2019-07-25 12:10:00,1143.05,1147.02,1143.04,1146.06,2455.0,1143.05,1147.02,1143.04,1146.06,2455.0
2019-07-25 12:15:00,1145.74,1147.47,1145.74,1146.4,2000.0,1145.74,1147.47,1145.74,1146.4,2000.0
2019-07-25 12:20:00,1146.99,1149.31,1146.26,1149.3,2985.0,1146.99,1149.31,1146.26,1149.3,2985.0
2019-07-25 12:25:00,1148.7,1149.11,1147.7,1148.2,3100.0,1148.7,1149.11,1147.7,1148.2,3100.0
2019-07-25 12:30:00,1148.51,1148.51,1148.36,1148.36,200.0,1148.51,1148.51,1148.36,1148.36,200.0
2019-07-25 12:35:00,1147.23,1148.15,1146.79,1147.09,2425.0,1147.23,1148.15,1146.79,1147.09,2425.0
2019-07-25 12:40:00,1147.01,1148.29,1147.01,1148.0,1400.0,1147.01,1148.29,1147.01,1148.0,1400.0
2019-07-25 12:45:00,1149.9,1149.91,1148.23,1148.28,1200.0,1149.9,1149.91,1148.23,1148.28,1200.0
2019-07-25 12:50:00,1148.91,1149.63,1147.5,1147.5,500.0,1148.91,1149.63,1147.5,1147.5,500.0
2019-07-25 12:55:00,1148.19,1148.71,1147.04,1147.05,832.0,1148.19,1148.71,1147.04,1147.05,832.0
2019-07-25 13:00:00,1147.5,1148.27,1147.5,1148.27,400.0,1147.5,1148.27,1147.5,1148.27,400.0
2019-07-25 13:05:00,1147.58,1151.67,1147.58,1151.67,1400.0,1147.58,1151.67,1147.58,1151.67,1400.0
2019-07-25 13:10:00,1152.01,1152.32,1150.01,1150.01,2314.0,1152.01,1152.32,1150.01,1150.01,2314.0
2019-07-25 13:15:00,1150.06,1151.03,1149.9,1149.9,300.0,1150.06,1151.03,1149.9,1149.9,300.0
2019-07-25 13:20:00,1148.99,1149.09,1148.93,1148.93,500.0,1148.99,1149.09,1148.93,1148.93,500.0
2019-07-25 13:25:00,1149.33,1149.87,1149.14,1149.87,1000.0,1149.33,1149.87,1149.14,1149.87,1000.0
2019-07-25 13:30:00,1150.76,1152.78,1150.75,1152.75,1500.0,1150.76,1152.78,1150.75,1152.75,1500.0
2019-07-25 13:35:00,1153.34,1154.0,1152.91,1153.78,500.0,1153.34,1154.0,1152.91,1153.78,500.0
2019-07-25 13:40:00,1154.29,1155.7,1154.29,1154.54,800.0,1154.29,1155.7,1154.29,1154.54,800.0
2019-07-25 13:45:00,1153.54,1153.54,1153.53,1153.54,100.0,1153.54,1153.54,1153.53,1153.54,100.0
2019-07-25 13:50:00,1152.67,1153.51,1152.37,1152.37,970.0,1152.67,1153.51,1152.37,1152.37,970.0
2019-07-25 13:55:00,1152.2,1152.2,1150.95,1151.93,500.0,1152.2,1152.2,1150.95,1151.93,500.0
2019-07-25 14:00:00,1151.68,1151.69,1149.41,1150.7,6381.0,1151.68,1151.69,1149.41,1150.7,6381.0
2019-07-25 14:05:00,1150.33,1151.02,1148.31,1150.61,2535.0,1150.33,1151.02,1148.31,1150.61,2535.0
2019-07-25 14:10:00,1148.78,1153.57,1148.78,1150.78,2493.0,1148.78,1153.57,1148.78,1150.78,2493.0
2019-07-25 14:15:00,1151.63,1151.63,1150.88,1151.32,600.0,1151.63,1151.63,1150.88,1151.32,600.0
2019-07-25 14:20:00,1151.31,1152.68,1151.09,1151.09,1100.0,1151.31,1152.68,1151.09,1151.09,1100.0
2019-07-25 14:25:00,1150.41,1150.94,1149.9,1150.92,1050.0,1150.41,1150.94,1149.9,1150.92,1050.0
2019-07-25 14:30:00,1151.45,1151.65,1150.07,1150.66,1200.0,1151.45,1151.65,1150.07,1150.66,1200.0
2019-07-25 14:35:00,1150.63,1150.63,1149.34,1149.82,1106.0,1150.63,1150.63,1149.34,1149.82,1106.0
2019-07-25 14:40:00,1148.8,1149.52,1148.8,1149.45,1068.0,1148.8,1149.52,1148.8,1149.45,1068.0
2019-07-25 14:45:00,1148.73,1148.73,1145.86,1146.0,2902.0,1148.73,1148.73,1145.86,1146.0,2902.0
2019-07-25 14:50:00,1145.8,1146.28,1145.53,1145.54,900.0,1145.8,1146.28,1145.53,1145.54,900.0
2019-07-25 14:55:00,1145.54,1146.39,1144.99,1145.99,2200.0,1145.54,1146.39,1144.99,1145.99,2200.0
2019-07-25 15:00:00,1146.34,1146.71,1145.98,1145.98,1400.0,1146.34,1146.71,1145.98,1145.98,1400.0
2019-07-25 15:05:00,1145.97,1145.98,1145.19,1145.2,1108.0,1145.97,1145.98,1145.19,1145.2,1108.0
2019-07-25 15:10:00,1145.65,1145.65,1145.2,1145.2,600.0,1145.65,1145.65,1145.2,1145.2,600.0
2019-07-25 15:15:00,1145.0,1145.64,1144.26,1144.27,2107.0,1145.0,1145.64,1144.26,1144.27,2107.0
2019-07-25 15:20:00,1144.01,1145.03,1144.0,1144.59,1781.0,1144.01,1145.03,1144.0,1144.59,1781.0
2019-07-25 15:25:00,1145.0,1145.16,1144.31,1144.75,1985.0,1145.0,1145.16,1144.31,1144.75,1985.0
2019-07-25 15:30:00,1144.75,1149.86,1144.75,1147.94,4287.0,1144.75,1149.86,1144.75,1147.94,4287.0
2019-07-25 15:35:00,1147.2,1148.49,1147.2,1147.58,2834.0,1147.2,1148.49,1147.2,1147.58,2834.0
2019-07-25 15:40:00,1146.76,1146.76,1145.23,1145.27,3212.0,1146.76,1146.76,1145.23,1145.27,3212.0
2019-07-25 15:45:00,1146.24,1148.74,1146.24,1147.5,5201.0,1146.24,1148.74,1146.24,1147.5,5201.0
2019-07-25 15:50:00,1147.54,1147.97,1147.12,1147.6,2506.0,1147.54,1147.97,1147.12,1147.6,2506.0
2019-07-25 15:55:00,1147.12,1147.63,1144.75,1145.99,15464.0,1147.12,1147.63,1144.75,1145.99,15464.0
2019-07-26 09:30:00,1146.0,1146.0,1146.0,1146.0,1781.0,1146.0,1146.0,1146.0,1146.0,1781.0
2019-07-26 09:35:00,1146.0,1146.89,1143.38,1144.11,1300.0,1146.0,1146.89,1143.38,1144.11,1300.0
2019-07-26 09:40:00,1144.22,1145.5,1144.22,1144.45,700.0,1144.22,1145.5,1144.22,1144.45,700.0
2019-07-26 09:45:00,1144.0,1144.13,1142.49,1143.53,2111.0,1144.0,1144.13,1142.49,1143.53,2111.0
2019-07-26 09:50:00,1143.66,1144.54,1143.43,1144.12,900.0,1143.66,1144.54,1143.43,1144.12,900.0
2019-07-26 09:55:00,1145.52,1147.95,1143.77,1147.95,7654.0,1145.52,1147.95,1143.77,1147.95,7654.0
2019-07-26 10:00:00,1146.7,1148.03,1146.19,1147.04,3704.0,1146.7,1148.03,1146.19,1147.04,3704.0
2019-07-26 10:05:00,1146.42,1146.42,1144.8,1145.89,600.0,1146.42,1146.42,1144.8,1145.89,600.0
2019-07-26 10:10:00,1145.61,1147.05,1144.65,1145.59,2100.0,1145.61,1147.05,1144.65,1145.59,2100.0
2019-07-26 10:15:00,1144.62,1146.42,1144.62,1146.0,500.0,1144.62,1146.42,1144.62,1146.0,500.0
2019-07-26 10:20:00,1145.06,1147.19,1144.6,1146.08,2700.0,1145.06,1147.19,1144.6,1146.08,2700.0
2019-07-26 10:25:00,1145.19,1147.25,1145.12,1147.25,2500.0,1145.19,1147.25,1145.12,1147.25,2500.0
2019-07-26 10:30:00,1147.23,1147.83,1147.23,1147.45,1200.0,1147.23,1147.83,1147.23,1147.45,1200.0
2019-07-26 10:35:00,1147.15,1147.16,1147.04,1147.05,600.0,1147.15,1147.16,1147.04,1147.05,600.0
2019-07-26 10:40:00,1146.79,1147.94,1146.35,1147.94,1200.0,1146.79,1147.94,1146.35,1147.94,1200.0
2019-07-26 10:45:00,1148.33,1149.6,1147.59,1148.54,4100.0,1148.33,1149.6,1147.59,1148.54,4100.0
2019-07-26 10:50:00,1148.51,1148.52,1146.56,1146.94,2976.0,1148.51,1148.52,1146.56,1146.94,2976.0
2019-07-26 10:55:00,1147.17,1147.18,1146.0,1146.0,1145.0,1147.17,1147.18,1146.0,1146.0,1145.0
2019-07-26 11:00:00,1146.07,1146.08,1145.88,1145.88,612.0,1146.07,1146.08,1145.88,1145.88,612.0
2019-07-26 11:05:00,1146.38,1146.38,1144.99,1145.51,2250.0,1146.38,1146.38,1144.99,1145.51,2250.0
2019-07-26 11:10:00,1144.47,1145.36,1144.05,1145.36,700.0,1144.47,1145.36,1144.05,1145.36,700.0
2019-07-26 11:15:00,1145.37,1146.57,1144.0,1144.0,1800.0,1145.37,1146.57,1144.0,1144.0,1800.0
2019-07-26 11:20:00,1143.16,1143.56,1143.16,1143.56,200.0,1143.16,1143.56,1143.16,1143.56,200.0
2019-07-26 11:25:00,1143.98,1143.98,1142.62,1143.41,800.0,1143.98,1143.98,1142.62,1143.41,800.0
2019-07-26 11:30:00,1143.92,1143.98,1143.41,1143.41,300.0,1143.92,1143.98,1143.41,1143.41,300.0
2019-07-26 11:35:00,1143.34,1144.61,1143.33,1144.01,725.0,1143.34,1144.61,1143.33,1144.01,725.0
2019-07-26 11:40:00,1144.22,1144.39,1144.22,1144.32,800.0,1144.22,1144.39,1144.22,1144.32,800.0
2019-07-26 11:45:00,1144.72,1146.08,1144.72,1145.52,900.0,1144.72,1146.08,1144.72,1145.52,900.0
2019-07-26 11:50:00,1144.45,1144.71,1143.8,1143.8,400.0,1144.45,1144.71,1143.8,1143.8,400.0
2019-07-26 11:55:00,1144.14,1145.39,1144.14,1144.83,1800.0,1144.14,1145.39,1144.14,1144.83,1800.0
2019-07-26 12:00:00,1145.19,1146.15,1144.79,1146.07,1960.0,1145.19,1146.15,1144.79,1146.07,1960.0
2019-07-26 12:05:00,1146.0,1146.0,1146.0,1146.0,100.0,1146.0,1146.0,1146.0,1146.0,100.0
2019-07-26 12:10:00,1145.43,1145.44,1144.63,1144.66,500.0,1145.43,1145.44,1144.63,1144.66,500.0
2019-07-26 12:15:00,1143.81,1144.0,1143.46,1144.0,400.0,1143.81,1144.0,1143.46,1144.0,400.0
2019-07-26 12:20:00,1144.0,1144.24,1144.0,1144.05,500.0,1144.0,1144.24,1144.0,1144.05,500.0
2019-07-26 12:25:00,1144.46,1145.32,1144.46,1145.32,600.0,1144.46,1145.32,1144.46,1145.32,600.0
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 12:35:00,1145.36,1145.36,1145.36,1145.36,0.0,1145.36,1145.36,1145.36,1145.36,0.0
2019-07-26 12:40:00,1145.03,1146.48,1145.02,1146.48,1000.0,1145.03,1146.48,1145.02,1146.48,1000.0
2019-07-26 12:45:00,1146.56,1147.99,1146.56,1147.75,1200.0,1146.56,1147.99,1146.56,1147.75,1200.0
2019-07-26 12:50:00,1147.71,1148.0,1147.03,1147.11,2700.0,1147.71,1148.0,1147.03,1147.11,2700.0
2019-07-26 12:55:00,1147.67,1148.37,1146.71,1146.71,1857.0,1147.67,1148.37,1146.71,1146.71,1857.0
2019-07-26 13:00:00,1146.63,1146.88,1146.37,1146.6,1100.0,1146.63,1146.88,1146.37,1146.6,1100.0
2019-07-26 13:05:00,1146.42,1146.42,1145.82,1146.31,600.0,1146.42,1146.42,1145.82,1146.31,600.0
2019-07-26 13:10:00,1145.59,1145.59,1145.59,1145.59,100.0,1145.59,1145.59,1145.59,1145.59,100.0
2019-07-26 13:15:00,1145.69,1145.74,1145.24,1145.24,400.0,1145.69,1145.74,1145.24,1145.24,400.0
2019-07-26 13:20:00,1146.0,1146.5,1146.0,1146.5,816.0,1146.0,1146.5,1146.0,1146.5,816.0
2019-07-26 13:25:00,1146.72,1146.72,1145.87,1146.11,1600.0,1146.72,1146.72,1145.87,1146.11,1600.0
2019-07-26 13:30:00,1146.12,1147.62,1146.12,1147.37,3739.0,1146.12,1147.62,1146.12,1147.37,3739.0
2019-07-26 13:35:00,1147.37,1147.91,1146.9,1147.69,1782.0,1147.37,1147.91,1146.9,1147.69,1782.0
2019-07-26 13:40:00,1147.06,1147.06,1146.02,1146.07,600.0,1147.06,1147.06,1146.02,1146.07,600.0
2019-07-26 13:45:00,1146.51,1146.62,1145.51,1145.51,1252.0,1146.51,1146.62,1145.51,1145.51,1252.0
2019-07-26 13:50:00,1145.51,1145.51,1145.26,1145.27,200.0,1145.51,1145.51,1145.26,1145.27,200.0
2019-07-26 13:55:00,1145.79,1146.08,1144.54,1144.54,1250.0,1145.79,1146.08,1144.54,1144.54,1250.0
2019-07-26 14:00:00,1144.54,1146.05,1144.3,1146.05,700.0,1144.54,1146.05,1144.3,1146.05,700.0
2019-07-26 14:05:00,1145.7,1145.74,1145.52,1145.53,500.0,1145.7,1145.74,1145.52,1145.53,500.0
2019-07-26 14:10:00,1146.31,1146.32,1145.59,1145.59,1000.0,1146.31,1146.32,1145.59,1145.59,1000.0
2019-07-26 14:15:00,1145.32,1146.03,1145.21,1146.02,2735.0,1145.32,1146.03,1145.21,1146.02,2735.0
2019-07-26 14:20:00,1145.66,1146.4,1145.66,1145.69,1100.0,1145.66,1146.4,1145.66,1145.69,1100.0
2019-07-26 14:25:00,1145.41,1146.14,1145.41,1145.42,1300.0,1145.41,1146.14,1145.41,1145.42,1300.0
2019-07-26 14:30:00,1145.63,1145.79,1145.63,1145.78,300.0,1145.63,1145.79,1145.63,1145.78,300.0
2019-07-26 14:35:00,1145.78,1146.13,1145.57,1145.68,600.0,1145.78,1146.13,1145.57,1145.68,600.0
2019-07-26 14:40:00,1145.68,1146.19,1145.49,1145.59,1900.0,1145.68,1146.19,1145.49,1145.59,1900.0
2019-07-26 14:45:00,1145.57,1146.16,1145.06,1146.0,2100.0,1145.57,1146.16,1145.06,1146.0,2100.0
2019-07-26 14:50:00,1145.61,1145.61,1145.33,1145.33,300.0,1145.61,1145.61,1145.33,1145.33,300.0
2019-07-26 14:55:00,1145.39,1147.14,1145.39,1147.13,1361.0,1145.39,1147.14,1145.39,1147.13,1361.0
2019-07-26 15:00:00,1147.62,1147.84,1147.21,1147.37,1000.0,1147.62,1147.84,1147.21,1147.37,1000.0
2019-07-26 15:05:00,1147.37,1147.76,1147.22,1147.5,800.0,1147.37,1147.76,1147.22,1147.5,800.0
2019-07-26 15:10:00,1147.5,1147.71,1147.1,1147.67,2100.0,1147.5,1147.71,1147.1,1147.67,2100.0
2019-07-26 15:15:00,1147.89,1147.89,1146.85,1147.39,2200.0,1147.89,1147.89,1146.85,1147.39,2200.0
2019-07-26 15:20:00,1147.72,1148.9,1147.71,1148.89,1600.0,1147.72,1148.9,1147.71,1148.89,1600.0
2019-07-26 15:25:00,1148.91,1149.91,1148.9,1149.87,700.0,1148.91,1149.91,1148.9,1149.87,700.0
2019-07-26 15:30:00,1149.43,1149.44,1147.34,1147.39,3426.0,1149.43,1149.44,1147.34,1147.39,3426.0
2019-07-26 15:35:00,1147.39,1147.44,1146.82,1146.83,1400.0,1147.39,1147.44,1146.82,1146.83,1400.0
2019-07-26 15:40:00,1146.55,1146.93,1145.42,1145.61,2200.0,1146.55,1146.93,1145.42,1145.61,2200.0
2019-07-26 15:45:00,1145.74,1147.99,1145.57,1146.49,4700.0,1145.74,1147.99,1145.57,1146.49,4700.0
2019-07-26 15:50:00,1146.48,1147.36,1145.5,1145.98,5300.0,1146.48,1147.36,1145.5,1145.98,5300.0
2019-07-26 15:55:00,1145.97,1146.76,1145.22,1145.95,6938.0,1145.97,1146.76,1145.22,1145.95,6938.0
2019-07-29 09:30:00,1143.14,1143.74,1142.98,1142.98,3985.0,1143.14,1143.74,1142.98,1142.98,3985.0
2019-07-29 09:35:00,1142.37,1144.92,1142.37,1144.91,831.0,1142.37,1144.92,1142.37,1144.91,831.0
2019-07-29 09:40:00,1146.13,1146.14,1144.76,1144.78,900.0,1146.13,1146.14,1144.76,1144.78,900.0
2019-07-29 09:45:00,1144.01,1144.87,1143.66,1144.52,1848.0,1144.01,1144.87,1143.66,1144.52,1848.0
2019-07-29 09:50:00,1143.53,1143.53,1142.06,1143.05,400.0,1143.53,1143.53,1142.06,1143.05,400.0
2019-07-29 09:55:00,1142.17,1142.94,1141.48,1141.48,300.0,1142.17,1142.94,1141.48,1141.48,300.0
2019-07-29 10:00:00,1142.16,1144.07,1142.16,1144.0,1000.0,1142.16,1144.07,1142.16,1144.0,1000.0
2019-07-29 10:05:00,1143.56,1143.56,1142.14,1143.47,700.0,1143.56,1143.56,1142.14,1143.47,700.0
2019-07-29 10:10:00,1141.98,1142.47,1141.63,1142.3,500.0,1141.98,1142.47,1141.63,1142.3,500.0
2019-07-29 10:15:00,1143.75,1143.75,1141.99,1142.0,600.0,1143.75,1143.75,1141.99,1142.0,600.0
2019-07-29 10:20:00,1140.64,1140.64,1140.64,1140.64,100.0,1140.64,1140.64,1140.64,1140.64,100.0
2019-07-29 10:25:00,1140.72,1141.35,1139.72,1140.56,2355.0,1140.72,1141.35,1139.72,1140.56,2355.0
2019-07-29 10:30:00,1140.06,1141.87,1140.02,1141.24,1200.0,1140.06,1141.87,1140.02,1141.24,1200.0
2019-07-29 10:35:00,1141.58,1141.59,1141.58,1141.58,175.0,1141.58,1141.59,1141.58,1141.58,175.0
2019-07-29 10:40:00,1142.21,1142.22,1142.21,1142.21,100.0,1142.21,1142.22,1142.21,1142.21,100.0
2019-07-29 10:45:00,1141.95,1143.26,1141.05,1143.19,2818.0,1141.95,1143.26,1141.05,1143.19,2818.0
2019-07-29 10:50:00,1144.11,1145.56,1144.0,1145.51,1589.0,1144.11,1145.56,1144.0,1145.51,1589.0
2019-07-29 10:55:00,1145.42,1145.43,1143.0,1144.11,1600.0,1145.42,1145.43,1143.0,1144.11,1600.0
2019-07-29 11:00:00,1143.8,1144.33,1143.58,1144.32,903.0,1143.8,1144.33,1143.58,1144.32,903.0
2019-07-29 11:05:00,1143.85,1144.25,1143.66,1143.94,800.0,1143.85,1144.25,1143.66,1143.94,800.0
2019-07-29 11:10:00,1144.21,1144.22,1143.43,1143.75,300.0,1144.21,1144.22,1143.43,1143.75,300.0
2019-07-29 11:15:00,1144.48,1144.48,1143.43,1143.43,900.0,1144.48,1144.48,1143.43,1143.43,900.0
2019-07-29 11:20:00,1143.0,1144.0,1142.37,1144.0,1100.0,1143.0,1144.0,1142.37,1144.0,1100.0
2019-07-29 11:25:00,1144.5,1145.2,1143.9,1144.48,6500.0,1144.5,1145.2,1143.9,1144.48,6500.0
2019-07-29 11:30:00,1144.54,1144.66,1142.9,1144.32,1500.0,1144.54,1144.66,1142.9,1144.32,1500.0
2019-07-29 11:35:00,1144.84,1145.37,1144.4,1144.47,3085.0,1144.84,1145.37,1144.4,1144.47,3085.0
2019-07-29 11:40:00,1144.92,1145.26,1144.41,1145.26,1300.0,1144.92,1145.26,1144.41,1145.26,1300.0
2019-07-29 11:45:00,1145.61,1146.6,1145.6,1146.17,1100.0,1145.61,1146.6,1145.6,1146.17,1100.0
2019-07-29 11:50:00,1147.0,1147.01,1146.68,1146.68,311.0,1147.0,1147.01,1146.68,1146.68,311.0
2019-07-29 11:55:00,1146.8,1148.02,1146.5,1148.02,1899.0,1146.8,1148.02,1146.5,1148.02,1899.0
2019-07-29 12:00:00,1147.39,1148.44,1147.38,1147.5,823.0,1147.39,1148.44,1147.38,1147.5,823.0
2019-07-29 12:05:00,1147.27,1147.27,1146.41,1146.41,800.0,1147.27,1147.27,1146.41,1146.41,800.0
2019-07-29 12:10:00,1145.38,1145.38,1143.54,1144.76,2145.0,1145.38,1145.38,1143.54,1144.76,2145.0
2019-07-29 12:15:00,1145.16,1145.47,1144.0,1144.12,2100.0,1145.16,1145.47,1144.0,1144.12,2100.0
2019-07-29 12:20:00,1145.13,1145.13,1144.8,1144.8,200.0,1145.13,1145.13,1144.8,1144.8,200.0
2019-07-29 12:25:00,1144.6,1145.09,1144.6,1145.08,200.0,1144.6,1145.09,1144.6,1145.08,200.0
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 12:35:00,1145.11,1145.11,1145.11,1145.11,0.0,1145.11,1145.11,1145.11,1145.11,0.0
2019-07-29 12:40:00,1145.0,1145.0,1144.23,1144.8,400.0,1145.0,1145.0,1144.23,1144.8,400.0
2019-07-29 12:45:00,1144.4,1144.4,1144.4,1144.4,100.0,1144.4,1144.4,1144.4,1144.4,100.0
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 12:55:00,1144.4,1144.4,1144.4,1144.4,0.0,1144.4,1144.4,1144.4,1144.4,0.0
2019-07-29 13:00:00,1144.4,1144.4,1144.4,1144.4,0.0,1144.4,1144.4,1144.4,1144.4,0.0
2019-07-29 13:05:00,1143.42,1143.42,1142.38,1142.65,400.0,1143.42,1143.42,1142.38,1142.65,400.0
2019-07-29 13:10:00,1143.14,1143.29,1143.14,1143.29,200.0,1143.14,1143.29,1143.14,1143.29,200.0
2019-07-29 13:15:00,1143.98,1144.29,1143.53,1143.95,1000.0,1143.98,1144.29,1143.53,1143.95,1000.0
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 13:25:00,1143.96,1143.96,1143.96,1143.96,0.0,1143.96,1143.96,1143.96,1143.96,0.0
2019-07-29 13:30:00,1143.96,1143.96,1143.96,1143.96,0.0,1143.96,1143.96,1143.96,1143.96,0.0
2019-07-29 13:35:00,1143.96,1143.96,1143.96,1143.96,0.0,1143.96,1143.96,1143.96,1143.96,0.0
2019-07-29 13:40:00,1145.03,1145.03,1144.11,1144.86,560.0,1145.03,1145.03,1144.11,1144.86,560.0
2019-07-29 13:45:00,1144.07,1144.68,1144.07,1144.68,300.0,1144.07,1144.68,1144.07,1144.68,300.0
2019-07-29 13:50:00,1144.3,1144.3,1142.97,1142.97,400.0,1144.3,1144.3,1142.97,1142.97,400.0
2019-07-29 13:55:00,1142.75,1143.01,1142.75,1143.0,300.0,1142.75,1143.01,1142.75,1143.0,300.0
2019-07-29 14:00:00,1143.54,1144.77,1143.29,1144.77,500.0,1143.54,1144.77,1143.29,1144.77,500.0
2019-07-29 14:05:00,1144.18,1144.19,1144.18,1144.18,100.0,1144.18,1144.19,1144.18,1144.18,100.0
2019-07-29 14:10:00,1144.73,1144.73,1144.33,1144.39,1251.0,1144.73,1144.73,1144.33,1144.39,1251.0
2019-07-29 14:15:00,1144.54,1144.54,1143.0,1143.28,500.0,1144.54,1144.54,1143.0,1143.28,500.0
2019-07-29 14:20:00,1142.7,1142.84,1142.7,1142.84,200.0,1142.7,1142.84,1142.7,1142.84,200.0
2019-07-29 14:25:00,1142.43,1143.26,1142.42,1143.26,200.0,1142.43,1143.26,1142.42,1143.26,200.0
2019-07-29 14:30:00,1143.38,1143.38,1143.38,1143.38,100.0,1143.38,1143.38,1143.38,1143.38,100.0
2019-07-29 14:35:00,1143.54,1143.82,1143.53,1143.55,600.0,1143.54,1143.82,1143.53,1143.55,600.0
2019-07-29 14:40:00,1143.53,1143.56,1142.75,1142.75,1103.0,1143.53,1143.56,1142.75,1142.75,1103.0
2019-07-29 14:45:00,1142.78,1142.78,1142.78,1142.78,100.0,1142.78,1142.78,1142.78,1142.78,100.0
2019-07-29 14:50:00,1142.67,1143.03,1142.64,1142.64,600.0,1142.67,1143.03,1142.64,1142.64,600.0
2019-07-29 14:55:00,1143.27,1143.45,1142.31,1143.45,1599.0,1143.27,1143.45,1142.31,1143.45,1599.0
2019-07-29 15:00:00,1143.7,1144.24,1143.7,1143.72,1593.0,1143.7,1144.24,1143.7,1143.72,1593.0
2019-07-29 15:05:00,1143.79,1147.26,1143.54,1147.17,2914.0,1143.79,1147.26,1143.54,1147.17,2914.0
2019-07-29 15:10:00,1147.82,1147.83,1146.97,1147.37,1578.0,1147.82,1147.83,1146.97,1147.37,1578.0
2019-07-29 15:15:00,1148.0,1148.0,1146.94,1146.95,1300.0,1148.0,1148.0,1146.94,1146.95,1300.0
2019-07-29 15:20:00,1147.31,1149.55,1147.29,1149.44,2691.0,1147.31,1149.55,1147.29,1149.44,2691.0
2019-07-29 15:25:00,1148.94,1150.79,1148.81,1150.79,1757.0,1148.94,1150.79,1148.81,1150.79,1757.0
2019-07-29 15:30:00,1150.29,1150.29,1149.84,1149.84,600.0,1150.29,1150.29,1149.84,1149.84,600.0
2019-07-29 15:35:00,1149.81,1150.16,1148.56,1148.87,2200.0,1149.81,1150.16,1148.56,1148.87,2200.0
2019-07-29 15:40:00,1150.39,1150.39,1149.45,1149.45,600.0,1150.39,1150.39,1149.45,1149.45,600.0
2019-07-29 15:45:00,1149.14,1150.27,1149.14,1150.1,4508.0,1149.14,1150.27,1149.14,1150.1,4508.0
2019-07-29 15:50:00,1149.78,1150.74,1149.37,1150.74,6304.0,1149.78,1150.74,1149.37,1150.74,6304.0
2019-07-29 15:55:00,1150.78,1150.98,1147.78,1148.7,9929.0,1150.78,1150.98,1147.78,1148.7,9929.0
2019-07-30 09:30:00,1146.78,1146.78,1140.02,1141.08,2372.0,1146.78,1146.78,1140.02,1141.08,2372.0
2019-07-30 09:35:00,1139.59,1144.09,1139.59,1142.43,1000.0,1139.59,1144.09,1139.59,1142.43,1000.0
2019-07-30 09:40:00,1142.66,1143.83,1142.65,1142.97,400.0,1142.66,1143.83,1142.65,1142.97,400.0
2019-07-30 09:45:00,1144.92,1146.15,1144.16,1145.9,1306.0,1144.92,1146.15,1144.16,1145.9,1306.0
2019-07-30 09:50:00,1147.04,1147.51,1147.03,1147.51,300.0,1147.04,1147.51,1147.03,1147.51,300.0
2019-07-30 09:55:00,1147.43,1147.44,1146.16,1146.4,1400.0,1147.43,1147.44,1146.16,1146.4,1400.0
2019-07-30 10:00:00,1146.34,1146.34,1145.73,1146.07,600.0,1146.34,1146.34,1145.73,1146.07,600.0
2019-07-30 10:05:00,1146.16,1146.17,1144.01,1144.27,400.0,1146.16,1146.17,1144.01,1144.27,400.0
2019-07-30 10:10:00,1145.05,1145.05,1142.55,1142.57,1828.0,1145.05,1145.05,1142.55,1142.57,1828.0
2019-07-30 10:15:00,1143.0,1143.92,1142.51,1142.9,1431.0,1143.0,1143.92,1142.51,1142.9,1431.0
2019-07-30 10:20:00,1142.78,1145.1,1142.78,1145.0,500.0,1142.78,1145.1,1142.78,1145.0,500.0
2019-07-30 10:25:00,1143.22,1145.24,1143.22,1143.63,3300.0,1143.22,1145.24,1143.22,1143.63,3300.0
2019-07-30 10:30:00,1145.6,1145.6,1144.69,1144.69,300.0,1145.6,1145.6,1144.69,1144.69,300.0
2019-07-30 10:35:00,1144.13,1145.01,1144.13,1145.01,500.0,1144.13,1145.01,1144.13,1145.01,500.0
2019-07-30 10:40:00,1144.45,1144.45,1143.7,1143.78,1400.0,1144.45,1144.45,1143.7,1143.78,1400.0
2019-07-30 10:45:00,1142.58,1145.69,1142.58,1145.16,1700.0,1142.58,1145.69,1142.58,1145.16,1700.0
2019-07-30 10:50:00,1145.16,1145.48,1144.65,1145.15,1342.0,1145.16,1145.48,1144.65,1145.15,1342.0
2019-07-30 10:55:00,1145.54,1146.38,1145.54,1145.65,1773.0,1145.54,1146.38,1145.54,1145.65,1773.0
2019-07-30 11:00:00,1145.65,1146.13,1145.65,1145.68,900.0,1145.65,1146.13,1145.65,1145.68,900.0
2019-07-30 11:05:00,1145.61,1146.14,1145.61,1146.13,700.0,1145.61,1146.14,1145.61,1146.13,700.0
2019-07-30 11:10:00,1145.64,1146.41,1145.64,1146.02,600.0,1145.64,1146.41,1145.64,1146.02,600.0
2019-07-30 11:15:00,1146.1,1146.35,1145.97,1146.0,1084.0,1146.1,1146.35,1145.97,1146.0,1084.0
2019-07-30 11:20:00,1146.0,1146.79,1145.6,1146.02,2300.0,1146.0,1146.79,1145.6,1146.02,2300.0
2019-07-30 11:25:00,1146.02,1146.33,1145.42,1145.42,1995.0,1146.02,1146.33,1145.42,1145.42,1995.0
2019-07-30 11:30:00,1146.89,1146.89,1145.4,1145.4,601.0,1146.89,1146.89,1145.4,1145.4,601.0
2019-07-30 11:35:00,1145.06,1145.06,1144.45,1144.45,300.0,1145.06,1145.06,1144.45,1144.45,300.0
2019-07-30 11:40:00,1144.55,1144.55,1144.11,1144.11,200.0,1144.55,1144.55,1144.11,1144.11,200.0
2019-07-30 11:45:00,1144.47,1146.28,1144.43,1146.28,1194.0,1144.47,1146.28,1144.43,1146.28,1194.0
2019-07-30 11:50:00,1145.89,1145.89,1144.38,1144.61,1000.0,1145.89,1145.89,1144.38,1144.61,1000.0
2019-07-30 11:55:00,1144.53,1144.53,1143.62,1143.62,200.0,1144.53,1144.53,1143.62,1143.62,200.0
2019-07-30 12:00:00,1144.25,1144.26,1143.57,1144.26,300.0,1144.25,1144.26,1143.57,1144.26,300.0
2019-07-30 12:05:00,1142.97,1143.59,1142.61,1142.89,1100.0,1142.97,1143.59,1142.61,1142.89,1100.0
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 12:15:00,1142.28,1142.28,1142.28,1142.28,0.0,1142.28,1142.28,1142.28,1142.28,0.0
2019-07-30 12:20:00,1142.58,1142.83,1141.54,1142.69,600.0,1142.58,1142.83,1141.54,1142.69,600.0
2019-07-30 12:25:00,1142.3,1142.3,1142.29,1142.3,100.0,1142.3,1142.3,1142.29,1142.3,100.0
2019-07-30 12:30:00,1142.81,1145.85,1142.68,1145.33,3700.0,1142.81,1145.85,1142.68,1145.33,3700.0
2019-07-30 12:35:00,1144.74,1144.76,1144.02,1144.62,1166.0,1144.74,1144.76,1144.02,1144.62,1166.0
2019-07-30 12:40:00,1144.63,1145.15,1144.03,1144.53,900.0,1144.63,1145.15,1144.03,1144.53,900.0
2019-07-30 12:45:00,1144.52,1144.75,1144.35,1144.36,2691.0,1144.52,1144.75,1144.35,1144.36,2691.0
2019-07-30 12:50:00,1144.36,1144.64,1143.3,1144.21,1727.0,1144.36,1144.64,1143.3,1144.21,1727.0
2019-07-30 12:55:00,1144.3,1144.3,1144.29,1144.3,100.0,1144.3,1144.3,1144.29,1144.3,100.0
2019-07-30 13:00:00,1144.48,1144.48,1144.21,1144.21,821.0,1144.48,1144.48,1144.21,1144.21,821.0
2019-07-30 13:05:00,1144.36,1145.23,1144.36,1144.85,900.0,1144.36,1145.23,1144.36,1144.85,900.0
2019-07-30 13:10:00,1144.43,1145.21,1143.99,1145.0,2105.0,1144.43,1145.21,1143.99,1145.0,2105.0
2019-07-30 13:15:00,1144.6,1144.6,1144.59,1144.6,112.0,1144.6,1144.6,1144.59,1144.6,112.0
2019-07-30 13:20:00,1145.01,1145.01,1145.01,1145.01,339.0,1145.01,1145.01,1145.01,1145.01,339.0
2019-07-30 13:25:00,1145.0,1145.0,1144.99,1145.0,100.0,1145.0,1145.0,1144.99,1145.0,100.0
2019-07-30 13:30:00,1145.0,1145.01,1144.03,1144.34,1220.0,1145.0,1145.01,1144.03,1144.34,1220.0
2019-07-30 13:35:00,1144.34,1144.34,1142.87,1143.32,500.0,1144.34,1144.34,1142.87,1143.32,500.0
2019-07-30 13:40:00,1143.32,1143.66,1143.32,1143.66,200.0,1143.32,1143.66,1143.32,1143.66,200.0
2019-07-30 13:45:00,1143.42,1143.85,1143.12,1143.84,1400.0,1143.42,1143.85,1143.12,1143.84,1400.0
2019-07-30 13:50:00,1144.3,1144.72,1144.29,1144.72,300.0,1144.3,1144.72,1144.29,1144.72,300.0
2019-07-30 13:55:00,1144.99,1144.99,1143.85,1143.97,1623.0,1144.99,1144.99,1143.85,1143.97,1623.0
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 14:05:00,1144.41,1144.41,1144.41,1144.41,0.0,1144.41,1144.41,1144.41,1144.41,0.0
2019-07-30 14:10:00,1143.99,1144.35,1143.68,1144.35,1093.0,1143.99,1144.35,1143.68,1144.35,1093.0
2019-07-30 14:15:00,1144.52,1144.68,1144.49,1144.68,400.0,1144.52,1144.68,1144.49,1144.68,400.0
2019-07-30 14:20:00,1144.92,1145.44,1144.92,1145.25,680.0,1144.92,1145.44,1144.92,1145.25,680.0
2019-07-30 14:25:00,1144.67,1145.04,1144.66,1145.04,200.0,1144.67,1145.04,1144.66,1145.04,200.0
2019-07-30 14:30:00,1145.25,1145.25,1144.9,1145.22,400.0,1145.25,1145.25,1144.9,1145.22,400.0
2019-07-30 14:35:00,1144.9,1144.9,1144.87,1144.87,780.0,1144.9,1144.9,1144.87,1144.87,780.0
2019-07-30 14:40:00,1145.01,1145.01,1144.49,1144.49,300.0,1145.01,1145.01,1144.49,1144.49,300.0
2019-07-30 14:45:00,1144.5,1145.15,1144.28,1145.15,700.0,1144.5,1145.15,1144.28,1145.15,700.0
2019-07-30 14:50:00,1145.01,1145.93,1144.99,1145.93,2075.0,1145.01,1145.93,1144.99,1145.93,2075.0
2019-07-30 14:55:00,1146.0,1146.21,1145.63,1146.17,1611.0,1146.0,1146.21,1145.63,1146.17,1611.0
2019-07-30 15:00:00,1145.45,1145.45,1144.99,1145.0,400.0,1145.45,1145.45,1144.99,1145.0,400.0
2019-07-30 15:05:00,1143.68,1143.69,1142.94,1142.94,700.0,1143.68,1143.69,1142.94,1142.94,700.0
2019-07-30 15:10:00,1142.55,1143.29,1142.4,1143.29,2117.0,1142.55,1143.29,1142.4,1143.29,2117.0
2019-07-30 15:15:00,1143.58,1143.74,1143.49,1143.53,1300.0,1143.58,1143.74,1143.49,1143.53,1300.0
2019-07-30 15:20:00,1143.47,1143.47,1141.71,1142.2,1294.0,1143.47,1143.47,1141.71,1142.2,1294.0
2019-07-30 15:25:00,1142.65,1142.65,1142.53,1142.53,413.0,1142.65,1142.65,1142.53,1142.53,413.0
2019-07-30 15:30:00,1142.04,1142.1,1141.86,1142.1,300.0,1142.04,1142.1,1141.86,1142.1,300.0
2019-07-30 15:35:00,1141.7,1142.19,1141.25,1142.19,1460.0,1141.7,1142.19,1141.25,1142.19,1460.0
2019-07-30 15:40:00,1142.35,1142.86,1141.85,1142.15,686.0,1142.35,1142.86,1141.85,1142.15,686.0
2019-07-30 15:45:00,1141.64,1143.06,1141.63,1143.06,1100.0,1141.64,1143.06,1141.63,1143.06,1100.0
2019-07-30 15:50:00,1143.13,1143.14,1142.38,1142.38,1000.0,1143.13,1143.14,1142.38,1142.38,1000.0
2019-07-30 15:55:00,1142.22,1143.27,1140.85,1143.22,4787.0,1142.22,1143.27,1140.85,1143.22,4787.0
2019-07-31 09:30:00,1142.42,1142.42,1139.87,1141.2,1943.0,1142.42,1142.42,1139.87,1141.2,1943.0
2019-07-31 09:35:00,1142.43,1142.43,1139.77,1139.77,600.0,1142.43,1142.43,1139.77,1139.77,600.0
2019-07-31 09:40:00,1141.19,1141.2,1139.0,1139.0,400.0,1141.19,1141.2,1139.0,1139.0,400.0
2019-07-31 09:45:00,1139.54,1140.53,1138.14,1138.14,400.0,1139.54,1140.53,1138.14,1138.14,400.0
2019-07-31 09:50:00,1135.24,1136.8,1135.23,1135.61,700.0,1135.24,1136.8,1135.23,1135.61,700.0
2019-07-31 09:55:00,1136.58,1137.28,1131.46,1131.54,2804.0,1136.58,1137.28,1131.46,1131.54,2804.0
2019-07-31 10:00:00,1130.63,1131.74,1130.48,1130.48,1100.0,1130.63,1131.74,1130.48,1130.48,1100.0
2019-07-31 10:05:00,1129.78,1130.71,1128.72,1129.74,1905.0,1129.78,1130.71,1128.72,1129.74,1905.0
2019-07-31 10:10:00,1130.94,1131.84,1129.74,1131.84,1000.0,1130.94,1131.84,1129.74,1131.84,1000.0
2019-07-31 10:15:00,1132.06,1132.71,1131.78,1131.85,1300.0,1132.06,1132.71,1131.78,1131.85,1300.0
2019-07-31 10:20:00,1132.82,1134.08,1132.51,1132.51,1232.0,1132.82,1134.08,1132.51,1132.51,1232.0
2019-07-31 10:25:00,1131.81,1131.82,1130.17,1130.18,400.0,1131.81,1131.82,1130.17,1130.18,400.0
2019-07-31 10:30:00,1129.43,1129.61,1128.8,1128.8,2400.0,1129.43,1129.61,1128.8,1128.8,2400.0
2019-07-31 10:35:00,1129.75,1131.2,1129.37,1131.2,900.0,1129.75,1131.2,1129.37,1131.2,900.0
2019-07-31 10:40:00,1131.21,1131.21,1127.59,1127.59,1050.0,1131.21,1131.21,1127.59,1127.59,1050.0
2019-07-31 10:45:00,1127.44,1127.44,1125.62,1127.13,1500.0,1127.44,1127.44,1125.62,1127.13,1500.0
2019-07-31 10:50:00,1127.17,1132.62,1127.17,1132.62,2105.0,1127.17,1132.62,1127.17,1132.62,2105.0
2019-07-31 10:55:00,1132.35,1132.83,1132.17,1132.21,1100.0,1132.35,1132.83,1132.17,1132.21,1100.0
2019-07-31 11:00:00,1132.63,1133.35,1132.63,1133.35,300.0,1132.63,1133.35,1132.63,1133.35,300.0
2019-07-31 11:05:00,1134.08,1134.71,1133.98,1134.5,400.0,1134.08,1134.71,1133.98,1134.5,400.0
2019-07-31 11:10:00,1133.75,1134.05,1132.69,1134.05,2994.0,1133.75,1134.05,1132.69,1134.05,2994.0
2019-07-31 11:15:00,1133.12,1134.19,1133.12,1133.59,500.0,1133.12,1134.19,1133.12,1133.59,500.0
2019-07-31 11:20:00,1134.57,1137.41,1134.56,1137.41,2963.0,1134.57,1137.41,1134.56,1137.41,2963.0
2019-07-31 11:25:00,1137.76,1138.89,1137.76,1138.76,1500.0,1137.76,1138.89,1137.76,1138.76,1500.0
2019-07-31 11:30:00,1138.88,1140.33,1138.88,1139.1,1700.0,1138.88,1140.33,1138.88,1139.1,1700.0
2019-07-31 11:35:00,1140.21,1140.4,1138.72,1138.72,2586.0,1140.21,1140.4,1138.72,1138.72,2586.0
2019-07-31 11:40:00,1137.98,1138.26,1137.71,1138.01,500.0,1137.98,1138.26,1137.71,1138.01,500.0
2019-07-31 11:45:00,1138.82,1138.91,1138.15,1138.15,400.0,1138.82,1138.91,1138.15,1138.15,400.0
2019-07-31 11:50:00,1138.8,1138.81,1138.74,1138.74,200.0,1138.8,1138.81,1138.74,1138.74,200.0
2019-07-31 11:55:00,1139.66,1139.66,1138.3,1138.3,1101.0,1139.66,1139.66,1138.3,1138.3,1101.0
2019-07-31 12:00:00,1137.71,1137.89,1137.7,1137.78,400.0,1137.71,1137.89,1137.7,1137.78,400.0
2019-07-31 12:05:00,1137.73,1137.74,1134.89,1134.89,1495.0,1137.73,1137.74,1134.89,1134.89,1495.0
2019-07-31 12:10:00,1133.76,1134.49,1133.15,1133.5,1600.0,1133.76,1134.49,1133.15,1133.5,1600.0
2019-07-31 12:15:00,1133.37,1133.37,1131.85,1132.58,1803.0,1133.37,1133.37,1131.85,1132.58,1803.0
2019-07-31 12:20:00,1132.24,1132.24,1130.54,1130.82,900.0,1132.24,1132.24,1130.54,1130.82,900.0
2019-07-31 12:25:00,1130.37,1130.37,1129.89,1129.89,300.0,1130.37,1130.37,1129.89,1129.89,300.0
2019-07-31 12:30:00,1129.89,1129.89,1129.89,1129.89,0.0,1129.89,1129.89,1129.89,1129.89,0.0
2019-07-31 12:35:00,1130.06,1130.28,1129.01,1129.36,1300.0,1130.06,1130.28,1129.01,1129.36,1300.0
2019-07-31 12:40:00,1129.87,1129.9,1129.26,1129.74,1000.0,1129.87,1129.9,1129.26,1129.74,1000.0
2019-07-31 12:45:00,1130.19,1130.32,1130.18,1130.31,3330.0,1130.19,1130.32,1130.18,1130.31,3330.0
2019-07-31 12:50:00,1130.36,1132.62,1130.36,1132.12,1600.0,1130.36,1132.62,1130.36,1132.12,1600.0
2019-07-31 12:55:00,1132.36,1132.36,1132.19,1132.27,500.0,1132.36,1132.36,1132.19,1132.27,500.0
2019-07-31 13:00:00,1132.24,1132.73,1131.75,1132.22,2700.0,1132.24,1132.73,1131.75,1132.22,2700.0
2019-07-31 13:05:00,1131.71,1131.78,1130.48,1130.72,2969.0,1131.71,1131.78,1130.48,1130.72,2969.0
2019-07-31 13:10:00,1130.34,1130.77,1130.34,1130.77,400.0,1130.34,1130.77,1130.34,1130.77,400.0
2019-07-31 13:15:00,1130.56,1130.65,1130.5,1130.5,1000.0,1130.56,1130.65,1130.5,1130.5,1000.0
2019-07-31 13:20:00,1130.52,1133.89,1130.52,1133.37,1500.0,1130.52,1133.89,1130.52,1133.37,1500.0
2019-07-31 13:25:00,1133.07,1133.78,1132.89,1133.78,1100.0,1133.07,1133.78,1132.89,1133.78,1100.0
2019-07-31 13:30:00,1133.75,1134.01,1133.06,1133.07,1100.0,1133.75,1134.01,1133.06,1133.07,1100.0
2019-07-31 13:35:00,1132.78,1132.81,1131.76,1131.76,515.0,1132.78,1132.81,1131.76,1131.76,515.0
2019-07-31 13:40:00,1132.92,1133.46,1132.37,1133.11,2900.0,1132.92,1133.46,1132.37,1133.11,2900.0
2019-07-31 13:45:00,1131.97,1131.98,1131.04,1131.05,678.0,1131.97,1131.98,1131.04,1131.05,678.0
2019-07-31 13:50:00,1130.43,1130.43,1128.63,1128.63,689.0,1130.43,1130.43,1128.63,1128.63,689.0
2019-07-31 13:55:00,1129.22,1130.61,1128.62,1130.61,300.0,1129.22,1130.61,1128.62,1130.61,300.0
2019-07-31 14:00:00,1128.63,1128.63,1123.2,1123.67,2000.0,1128.63,1128.63,1123.2,1123.67,2000.0
2019-07-31 14:05:00,1126.22,1127.62,1124.64,1125.99,1000.0,1126.22,1127.62,1124.64,1125.99,1000.0
2019-07-31 14:10:00,1125.75,1128.75,1124.9,1127.31,1700.0,1125.75,1128.75,1124.9,1127.31,1700.0
2019-07-31 14:15:00,1127.0,1127.69,1126.25,1127.68,722.0,1127.0,1127.69,1126.25,1127.68,722.0
2019-07-31 14:20:00,1126.09,1127.23,1126.09,1127.23,400.0,1126.09,1127.23,1126.09,1127.23,400.0
2019-07-31 14:25:00,1127.91,1128.11,1126.7,1126.94,1000.0,1127.91,1128.11,1126.7,1126.94,1000.0
2019-07-31 14:30:00,1128.14,1130.19,1128.14,1129.6,1600.0,1128.14,1130.19,1128.14,1129.6,1600.0
2019-07-31 14:35:00,1129.2,1129.2,1124.64,1124.64,3537.0,1129.2,1129.2,1124.64,1124.64,3537.0
2019-07-31 14:40:00,1123.21,1124.51,1121.97,1121.97,700.0,1123.21,1124.51,1121.97,1121.97,700.0
2019-07-31 14:45:00,1121.4,1122.1,1117.79,1118.02,2520.0,1121.4,1122.1,1117.79,1118.02,2520.0
2019-07-31 14:50:00,1117.91,1117.91,1108.33,1112.0,3867.0,1117.91,1117.91,1108.33,1112.0,3867.0
2019-07-31 14:55:00,1116.12,1117.45,1114.75,1117.44,2584.0,1116.12,1117.45,1114.75,1117.44,2584.0
2019-07-31 15:00:00,1117.91,1123.34,1117.82,1122.78,3209.0,1117.91,1123.34,1117.82,1122.78,3209.0
2019-07-31 15:05:00,1123.69,1124.4,1121.04,1124.23,4751.0,1123.69,1124.4,1121.04,1124.23,4751.0
2019-07-31 15:10:00,1123.5,1123.5,1120.09,1123.09,4564.0,1123.5,1123.5,1120.09,1123.09,4564.0
2019-07-31 15:15:00,1122.02,1122.02,1120.02,1121.27,2895.0,1122.02,1122.02,1120.02,1121.27,2895.0
2019-07-31 15:20:00,1122.31,1123.95,1122.31,1122.34,2100.0,1122.31,1123.95,1122.31,1122.34,2100.0
2019-07-31 15:25:00,1123.34,1124.26,1123.21,1123.34,1700.0,1123.34,1124.26,1123.21,1123.34,1700.0
2019-07-31 15:30:00,1123.09,1125.07,1122.8,1125.0,6428.0,1123.09,1125.07,1122.8,1125.0,6428.0
2019-07-31 15:35:00,1124.52,1125.77,1124.51,1124.96,1490.0,1124.52,1125.77,1124.51,1124.96,1490.0
2019-07-31 15:40:00,1124.95,1126.09,1123.38,1126.09,2200.0,1124.95,1126.09,1123.38,1126.09,2200.0
2019-07-31 15:45:00,1126.49,1126.97,1126.02,1126.69,600.0,1126.49,1126.97,1126.02,1126.69,600.0
2019-07-31 15:50:00,1126.49,1126.49,1123.96,1124.11,2198.0,1126.49,1126.49,1123.96,1124.11,2198.0
2019-07-31 15:55:00,1123.97,1124.84,1121.63,1122.11,10690.0,1123.97,1124.84,1121.63,1122.11,10690.0
2019-08-01 09:30:00,1124.17,1124.44,1116.74,1121.38,8586.0,1124.17,1124.44,1116.74,1121.38,8586.0
2019-08-01 09:35:00,1121.38,1123.55,1121.38,1122.0,712.0,1121.38,1123.55,1121.38,1122.0,712.0
2019-08-01 09:40:00,1122.05,1122.05,1117.63,1119.05,5164.0,1122.05,1122.05,1117.63,1119.05,5164.0
2019-08-01 09:45:00,1119.85,1120.45,1116.07,1118.01,2830.0,1119.85,1120.45,1116.07,1118.01,2830.0
2019-08-01 09:50:00,1116.81,1117.35,1116.8,1117.34,500.0,1116.81,1117.35,1116.8,1117.34,500.0
2019-08-01 09:55:00,1117.38,1117.38,1115.64,1115.64,500.0,1117.38,1117.38,1115.64,1115.64,500.0
2019-08-01 10:00:00,1116.01,1116.95,1115.0,1115.41,1212.0,1116.01,1116.95,1115.0,1115.41,1212.0
2019-08-01 10:05:00,1113.76,1113.76,1112.87,1112.88,200.0,1113.76,1113.76,1112.87,1112.88,200.0
2019-08-01 10:10:00,1112.91,1113.91,1112.9,1113.33,370.0,1112.91,1113.91,1112.9,1113.33,370.0
2019-08-01 10:15:00,1113.74,1114.41,1111.2,1113.08,1200.0,1113.74,1114.41,1111.2,1113.08,1200.0
2019-08-01 10:20:00,1113.38,1115.07,1113.38,1114.33,1300.0,1113.38,1115.07,1113.38,1114.33,1300.0
2019-08-01 10:25:00,1113.87,1116.05,1113.87,1116.05,1013.0,1113.87,1116.05,1113.87,1116.05,1013.0
2019-08-01 10:30:00,1116.47,1116.83,1115.39,1116.09,1000.0,1116.47,1116.83,1115.39,1116.09,1000.0
2019-08-01 10:35:00,1116.84,1118.37,1116.4,1118.03,600.0,1116.84,1118.37,1116.4,1118.03,600.0
2019-08-01 10:40:00,1118.53,1119.53,1117.45,1118.38,1000.0,1118.53,1119.53,1117.45,1118.38,1000.0
2019-08-01 10:45:00,1118.5,1120.3,1117.58,1118.28,1595.0,1118.5,1120.3,1117.58,1118.28,1595.0
2019-08-01 10:50:00,1119.46,1119.63,1116.76,1117.87,1700.0,1119.46,1119.63,1116.76,1117.87,1700.0
2019-08-01 10:55:00,1118.33,1118.94,1118.18,1118.83,1000.0,1118.33,1118.94,1118.18,1118.83,1000.0
2019-08-01 11:00:00,1117.97,1118.83,1117.3,1118.65,2500.0,1117.97,1118.83,1117.3,1118.65,2500.0
2019-08-01 11:05:00,1117.44,1117.45,1115.71,1116.41,707.0,1117.44,1117.45,1115.71,1116.41,707.0
2019-08-01 11:10:00,1116.16,1117.79,1116.16,1117.79,800.0,1116.16,1117.79,1116.16,1117.79,800.0
2019-08-01 11:15:00,1117.46,1117.61,1116.17,1117.12,1300.0,1117.46,1117.61,1116.17,1117.12,1300.0
2019-08-01 11:20:00,1117.32,1117.39,1116.12,1116.12,500.0,1117.32,1117.39,1116.12,1116.12,500.0
2019-08-01 11:25:00,1116.17,1116.97,1116.17,1116.57,1098.0,1116.17,1116.97,1116.17,1116.57,1098.0
2019-08-01 11:30:00,1116.57,1118.86,1116.32,1118.49,3835.0,1116.57,1118.86,1116.32,1118.49,3835.0
2019-08-01 11:35:00,1118.1,1118.46,1118.04,1118.46,500.0,1118.1,1118.46,1118.04,1118.46,500.0
2019-08-01 11:40:00,1117.91,1117.91,1117.38,1117.73,500.0,1117.91,1117.91,1117.38,1117.73,500.0
2019-08-01 11:45:00,1117.25,1117.25,1117.24,1117.25,100.0,1117.25,1117.25,1117.24,1117.25,100.0
2019-08-01 11:50:00,1116.93,1116.98,1116.71,1116.96,700.0,1116.93,1116.98,1116.71,1116.96,700.0
2019-08-01 11:55:00,1116.39,1117.06,1116.39,1116.8,1100.0,1116.39,1117.06,1116.39,1116.8,1100.0
2019-08-01 12:00:00,1116.38,1116.44,1115.99,1116.43,1363.0,1116.38,1116.44,1115.99,1116.43,1363.0
2019-08-01 12:05:00,1115.94,1116.4,1115.71,1115.71,600.0,1115.94,1116.4,1115.71,1115.71,600.0
2019-08-01 12:10:00,1115.0,1115.07,1115.0,1115.06,400.0,1115.0,1115.07,1115.0,1115.06,400.0
2019-08-01 12:15:00,1114.78,1114.91,1114.78,1114.9,300.0,1114.78,1114.91,1114.78,1114.9,300.0
2019-08-01 12:20:00,1114.2,1114.77,1114.2,1114.54,900.0,1114.2,1114.77,1114.2,1114.54,900.0
2019-08-01 12:25:00,1115.2,1115.54,1115.19,1115.24,300.0,1115.2,1115.54,1115.19,1115.24,300.0
2019-08-01 12:30:00,1115.35,1116.9,1115.34,1116.87,1804.0,1115.35,1116.9,1115.34,1116.87,1804.0
2019-08-01 12:35:00,1117.92,1118.08,1117.92,1118.07,300.0,1117.92,1118.08,1117.92,1118.07,300.0
2019-08-01 12:40:00,1118.21,1118.57,1118.21,1118.57,300.0,1118.21,1118.57,1118.21,1118.57,300.0
2019-08-01 12:45:00,1118.57,1119.06,1117.84,1117.84,1000.0,1118.57,1119.06,1117.84,1117.84,1000.0
2019-08-01 12:50:00,1117.67,1117.67,1117.67,1117.67,100.0,1117.67,1117.67,1117.67,1117.67,100.0
2019-08-01 12:55:00,1116.94,1118.1,1116.94,1117.69,700.0,1116.94,1118.1,1116.94,1117.69,700.0
2019-08-01 13:00:00,1118.15,1118.32,1117.84,1118.13,1100.0,1118.15,1118.32,1117.84,1118.13,1100.0
2019-08-01 13:05:00,1117.84,1117.84,1116.77,1116.78,1045.0,1117.84,1117.84,1116.77,1116.78,1045.0
2019-08-01 13:10:00,1116.62,1117.01,1116.39,1116.43,1300.0,1116.62,1117.01,1116.39,1116.43,1300.0
2019-08-01 13:15:00,1116.47,1117.26,1116.47,1117.25,1000.0,1116.47,1117.26,1116.47,1117.25,1000.0
2019-08-01 13:20:00,1117.51,1117.83,1117.51,1117.77,1324.0,1117.51,1117.83,1117.51,1117.77,1324.0
2019-08-01 13:25:00,1117.59,1117.74,1112.18,1112.6,9996.0,1117.59,1117.74,1112.18,1112.6,9996.0
2019-08-01 13:30:00,1111.84,1111.92,1104.88,1104.88,2291.0,1111.84,1111.92,1104.88,1104.88,2291.0
2019-08-01 13:35:00,1103.74,1107.17,1102.4,1102.63,5162.0,1103.74,1107.17,1102.4,1102.63,5162.0
2019-08-01 13:40:00,1100.5,1101.05,1098.16,1100.92,1210.0,1100.5,1101.05,1098.16,1100.92,1210.0
2019-08-01 13:45:00,1100.0,1104.06,1100.0,1104.06,600.0,1100.0,1104.06,1100.0,1104.06,600.0
2019-08-01 13:50:00,1103.91,1104.06,1097.06,1098.47,1800.0,1103.91,1104.06,1097.06,1098.47,1800.0
2019-08-01 13:55:00,1099.66,1103.49,1098.9,1103.2,3712.0,1099.66,1103.49,1098.9,1103.2,3712.0
2019-08-01 14:00:00,1103.31,1103.31,1098.48,1098.48,800.0,1103.31,1103.31,1098.48,1098.48,800.0
2019-08-01 14:05:00,1099.49,1100.59,1096.2,1098.18,1600.0,1099.49,1100.59,1096.2,1098.18,1600.0
2019-08-01 14:10:00,1097.12,1097.35,1094.62,1095.9,3600.0,1097.12,1097.35,1094.62,1095.9,3600.0
2019-08-01 14:15:00,1095.66,1097.31,1094.68,1096.8,3100.0,1095.66,1097.31,1094.68,1096.8,3100.0
2019-08-01 14:20:00,1096.26,1097.38,1094.54,1096.56,2210.0,1096.26,1097.38,1094.54,1096.56,2210.0
2019-08-01 14:25:00,1098.27,1102.18,1098.26,1100.27,1400.0,1098.27,1102.18,1098.26,1100.27,1400.0
2019-08-01 14:30:00,1101.38,1101.38,1098.56,1098.6,2000.0,1101.38,1101.38,1098.56,1098.6,2000.0
2019-08-01 14:35:00,1098.6,1101.35,1096.67,1099.39,3209.0,1098.6,1101.35,1096.67,1099.39,3209.0
2019-08-01 14:40:00,1100.61,1100.71,1098.13,1098.13,2501.0,1100.61,1100.71,1098.13,1098.13,2501.0
2019-08-01 14:45:00,1096.39,1102.51,1096.39,1102.15,3561.0,1096.39,1102.51,1096.39,1102.15,3561.0
2019-08-01 14:50:00,1101.75,1103.15,1101.75,1102.84,4600.0,1101.75,1103.15,1101.75,1102.84,4600.0
2019-08-01 14:55:00,1102.24,1103.77,1101.23,1103.04,2728.0,1102.24,1103.77,1101.23,1103.04,2728.0
2019-08-01 15:00:00,1103.64,1103.64,1101.73,1103.37,2454.0,1103.64,1103.64,1101.73,1103.37,2454.0
2019-08-01 15:05:00,1103.41,1103.79,1102.69,1103.27,600.0,1103.41,1103.79,1102.69,1103.27,600.0
2019-08-01 15:10:00,1103.0,1103.55,1102.58,1102.91,1900.0,1103.0,1103.55,1102.58,1102.91,1900.0
2019-08-01 15:15:00,1103.66,1104.76,1103.66,1104.29,1170.0,1103.66,1104.76,1103.66,1104.29,1170.0
2019-08-01 15:20:00,1103.44,1105.51,1103.12,1105.51,3600.0,1103.44,1105.51,1103.12,1105.51,3600.0
2019-08-01 15:25:00,1105.98,1107.23,1105.21,1105.88,2131.0,1105.98,1107.23,1105.21,1105.88,2131.0
2019-08-01 15:30:00,1105.12,1105.64,1103.24,1103.25,3100.0,1105.12,1105.64,1103.24,1103.25,3100.0
2019-08-01 15:35:00,1103.36,1104.99,1103.28,1104.41,2419.0,1103.36,1104.99,1103.28,1104.41,2419.0
2019-08-01 15:40:00,1104.0,1104.23,1102.56,1103.97,2633.0,1104.0,1104.23,1102.56,1103.97,2633.0
2019-08-01 15:45:00,1104.06,1104.37,1101.72,1102.31,3800.0,1104.06,1104.37,1101.72,1102.31,3800.0
2019-08-01 15:50:00,1101.31,1102.28,1099.33,1100.42,7054.0,1101.31,1102.28,1099.33,1100.42,7054.0
2019-08-01 15:55:00,1099.88,1102.83,1098.66,1102.79,8701.0,1099.88,1102.83,1098.66,1102.79,8701.0
2019-08-02 09:30:00,1097.34,1097.35,1090.1,1090.1,1993.0,1097.34,1097.35,1090.1,1090.1,1993.0
2019-08-02 09:35:00,1092.3,1095.72,1089.01,1092.11,1494.0,1092.3,1095.72,1089.01,1092.11,1494.0
2019-08-02 09:40:00,1092.11,1093.74,1089.6,1091.84,2018.0,1092.11,1093.74,1089.6,1091.84,2018.0
2019-08-02 09:45:00,1092.47,1092.82,1088.98,1090.02,4599.0,1092.47,1092.82,1088.98,1090.02,4599.0
2019-08-02 09:50:00,1088.08,1098.89,1086.83,1094.76,1600.0,1088.08,1098.89,1086.83,1094.76,1600.0
2019-08-02 09:55:00,1094.55,1101.82,1093.77,1096.18,6500.0,1094.55,1101.82,1093.77,1096.18,6500.0
2019-08-02 10:00:00,1095.2,1097.12,1093.08,1093.91,3617.0,1095.2,1097.12,1093.08,1093.91,3617.0
2019-08-02 10:05:00,1092.78,1092.81,1087.92,1090.31,4808.0,1092.78,1092.81,1087.92,1090.31,4808.0
2019-08-02 10:10:00,1091.11,1092.27,1090.5,1091.14,1836.0,1091.11,1092.27,1090.5,1091.14,1836.0
2019-08-02 10:15:00,1091.96,1095.88,1090.0,1095.57,2149.0,1091.96,1095.88,1090.0,1095.57,2149.0
2019-08-02 10:20:00,1096.13,1096.14,1094.9,1095.88,400.0,1096.13,1096.14,1094.9,1095.88,400.0
2019-08-02 10:25:00,1099.5,1099.98,1099.5,1099.97,200.0,1099.5,1099.98,1099.5,1099.97,200.0
2019-08-02 10:30:00,1098.06,1098.24,1095.78,1096.4,700.0,1098.06,1098.24,1095.78,1096.4,700.0
2019-08-02 10:35:00,1095.97,1096.31,1094.35,1095.36,2681.0,1095.97,1096.31,1094.35,1095.36,2681.0
2019-08-02 10:40:00,1095.58,1095.88,1094.2,1094.2,2600.0,1095.58,1095.88,1094.2,1094.2,2600.0
2019-08-02 10:45:00,1093.79,1093.8,1092.83,1093.22,600.0,1093.79,1093.8,1092.83,1093.22,600.0
2019-08-02 10:50:00,1093.22,1094.71,1093.21,1094.31,1202.0,1093.22,1094.71,1093.21,1094.31,1202.0
2019-08-02 10:55:00,1094.12,1094.12,1093.38,1093.95,300.0,1094.12,1094.12,1093.38,1093.95,300.0
2019-08-02 11:00:00,1093.36,1095.01,1093.35,1094.59,764.0,1093.36,1095.01,1093.35,1094.59,764.0
2019-08-02 11:05:00,1095.08,1095.82,1095.0,1095.62,7090.0,1095.08,1095.82,1095.0,1095.62,7090.0
2019-08-02 11:10:00,1095.01,1096.08,1095.0,1096.07,2800.0,1095.01,1096.08,1095.0,1096.07,2800.0
2019-08-02 11:15:00,1096.18,1096.9,1096.17,1096.9,600.0,1096.18,1096.9,1096.17,1096.9,600.0
2019-08-02 11:20:00,1097.17,1097.49,1095.96,1095.96,600.0,1097.17,1097.49,1095.96,1095.96,600.0
2019-08-02 11:25:00,1095.21,1095.89,1095.03,1095.04,700.0,1095.21,1095.89,1095.03,1095.04,700.0
2019-08-02 11:30:00,1095.04,1095.04,1095.04,1095.04,0.0,1095.04,1095.04,1095.04,1095.04,0.0
2019-08-02 11:35:00,1092.83,1093.07,1092.83,1093.07,200.0,1092.83,1093.07,1092.83,1093.07,200.0
2019-08-02 11:40:00,1092.5,1092.76,1092.34,1092.75,600.0,1092.5,1092.76,1092.34,1092.75,600.0
2019-08-02 11:45:00,1092.15,1092.76,1092.15,1092.76,456.0,1092.15,1092.76,1092.15,1092.76,456.0
2019-08-02 11:50:00,1093.79,1093.8,1092.75,1093.18,800.0,1093.79,1093.8,1092.75,1093.18,800.0
2019-08-02 11:55:00,1093.8,1093.8,1093.62,1093.62,200.0,1093.8,1093.8,1093.62,1093.62,200.0
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 12:05:00,1093.08,1093.08,1093.08,1093.08,0.0,1093.08,1093.08,1093.08,1093.08,0.0
2019-08-02 12:10:00,1091.69,1092.26,1091.69,1092.26,472.0,1091.69,1092.26,1091.69,1092.26,472.0
2019-08-02 12:15:00,1091.84,1093.41,1091.83,1093.09,1300.0,1091.84,1093.41,1091.83,1093.09,1300.0
2019-08-02 12:20:00,1094.96,1096.45,1094.47,1095.18,3783.0,1094.96,1096.45,1094.47,1095.18,3783.0
2019-08-02 12:25:00,1093.57,1095.14,1093.46,1095.14,600.0,1093.57,1095.14,1093.46,1095.14,600.0
2019-08-02 12:30:00,1094.49,1095.22,1094.49,1095.01,705.0,1094.49,1095.22,1094.49,1095.01,705.0
2019-08-02 12:35:00,1094.69,1095.88,1094.69,1095.88,300.0,1094.69,1095.88,1094.69,1095.88,300.0
2019-08-02 12:40:00,1094.94,1096.73,1094.93,1096.73,1703.0,1094.94,1096.73,1094.93,1096.73,1703.0
2019-08-02 12:45:00,1096.55,1097.09,1094.98,1095.03,3495.0,1096.55,1097.09,1094.98,1095.03,3495.0
2019-08-02 12:50:00,1094.99,1095.35,1094.99,1095.09,400.0,1094.99,1095.35,1094.99,1095.09,400.0
2019-08-02 12:55:00,1093.32,1093.67,1091.98,1091.98,1510.0,1093.32,1093.67,1091.98,1091.98,1510.0
2019-08-02 13:00:00,1090.9,1090.9,1089.93,1089.94,500.0,1090.9,1090.9,1089.93,1089.94,500.0
2019-08-02 13:05:00,1090.64,1090.64,1088.55,1088.55,2200.0,1090.64,1090.64,1088.55,1088.55,2200.0
2019-08-02 13:10:00,1089.05,1089.05,1087.65,1088.82,1522.0,1089.05,1089.05,1087.65,1088.82,1522.0
2019-08-02 13:15:00,1089.27,1090.0,1088.4,1088.78,1348.0,1089.27,1090.0,1088.4,1088.78,1348.0
2019-08-02 13:20:00,1090.74,1091.37,1090.2,1090.2,600.0,1090.74,1091.37,1090.2,1090.2,600.0
2019-08-02 13:25:00,1090.39,1091.03,1089.83,1091.03,500.0,1090.39,1091.03,1089.83,1091.03,500.0
2019-08-02 13:30:00,1090.31,1090.77,1089.14,1090.77,500.0,1090.31,1090.77,1089.14,1090.77,500.0
2019-08-02 13:35:00,1090.13,1091.2,1089.63,1091.19,800.0,1090.13,1091.2,1089.63,1091.19,800.0
2019-08-02 13:40:00,1090.24,1091.23,1088.15,1089.44,1100.0,1090.24,1091.23,1088.15,1089.44,1100.0
2019-08-02 13:45:00,1089.19,1089.2,1088.13,1089.01,800.0,1089.19,1089.2,1088.13,1089.01,800.0
2019-08-02 13:50:00,1088.5,1091.82,1088.5,1091.01,3600.0,1088.5,1091.82,1088.5,1091.01,3600.0
2019-08-02 13:55:00,1089.82,1089.87,1088.02,1088.82,1900.0,1089.82,1089.87,1088.02,1088.82,1900.0
2019-08-02 14:00:00,1088.76,1089.46,1087.71,1088.9,500.0,1088.76,1089.46,1087.71,1088.9,500.0
2019-08-02 14:05:00,1088.4,1090.27,1088.4,1090.27,1400.0,1088.4,1090.27,1088.4,1090.27,1400.0
2019-08-02 14:10:00,1090.4,1090.86,1089.06,1089.07,500.0,1090.4,1090.86,1089.06,1089.07,500.0
2019-08-02 14:15:00,1091.69,1092.49,1090.01,1092.48,1800.0,1091.69,1092.49,1090.01,1092.48,1800.0
2019-08-02 14:20:00,1091.97,1093.42,1091.97,1093.42,1400.0,1091.97,1093.42,1091.97,1093.42,1400.0
2019-08-02 14:25:00,1093.26,1093.38,1092.4,1093.02,900.0,1093.26,1093.38,1092.4,1093.02,900.0
2019-08-02 14:30:00,1093.45,1093.45,1092.29,1092.29,400.0,1093.45,1093.45,1092.29,1092.29,400.0
2019-08-02 14:35:00,1092.8,1095.16,1092.8,1095.15,1000.0,1092.8,1095.16,1092.8,1095.15,1000.0
2019-08-02 14:40:00,1095.16,1096.39,1094.14,1095.47,1700.0,1095.16,1096.39,1094.14,1095.47,1700.0
2019-08-02 14:45:00,1095.47,1095.63,1095.27,1095.42,1100.0,1095.47,1095.63,1095.27,1095.42,1100.0
2019-08-02 14:50:00,1094.74,1094.74,1093.63,1094.59,1652.0,1094.74,1094.74,1093.63,1094.59,1652.0
2019-08-02 14:55:00,1094.1,1095.04,1093.78,1094.04,1172.0,1094.1,1095.04,1093.78,1094.04,1172.0
2019-08-02 15:00:00,1094.13,1096.36,1094.1,1095.63,1600.0,1094.13,1096.36,1094.1,1095.63,1600.0
2019-08-02 15:05:00,1095.62,1095.91,1095.59,1095.6,800.0,1095.62,1095.91,1095.59,1095.6,800.0
2019-08-02 15:10:00,1095.87,1095.88,1094.9,1095.17,600.0,1095.87,1095.88,1094.9,1095.17,600.0
2019-08-02 15:15:00,1095.14,1095.35,1094.72,1095.35,1500.0,1095.14,1095.35,1094.72,1095.35,1500.0
2019-08-02 15:20:00,1095.5,1097.23,1095.47,1096.23,1900.0,1095.5,1097.23,1095.47,1096.23,1900.0
2019-08-02 15:25:00,1096.15,1098.19,1096.08,1097.54,1656.0,1096.15,1098.19,1096.08,1097.54,1656.0
2019-08-02 15:30:00,1097.3,1098.28,1096.81,1097.13,2800.0,1097.3,1098.28,1096.81,1097.13,2800.0
2019-08-02 15:35:00,1097.42,1101.57,1097.21,1099.74,5525.0,1097.42,1101.57,1097.21,1099.74,5525.0
2019-08-02 15:40:00,1099.6,1100.36,1098.95,1099.17,4017.0,1099.6,1100.36,1098.95,1099.17,4017.0
2019-08-02 15:45:00,1099.34,1099.39,1097.47,1097.47,2985.0,1099.34,1099.39,1097.47,1097.47,2985.0
2019-08-02 15:50:00,1097.67,1097.87,1095.59,1095.59,2700.0,1097.67,1097.87,1095.59,1095.59,2700.0
2019-08-02 15:55:00,1096.26,1097.1,1095.14,1096.12,6669.0,1096.26,1097.1,1095.14,1096.12,6669.0
2019-08-05 09:30:00,1082.35,1082.35,1072.74,1072.74,2975.0,1082.35,1082.35,1072.74,1072.74,2975.0
2019-08-05 09:35:00,1075.34,1079.56,1075.34,1078.71,1781.0,1075.34,1079.56,1075.34,1078.71,1781.0
2019-08-05 09:40:00,1081.01,1081.7,1079.0,1079.19,1395.0,1081.01,1081.7,1079.0,1079.19,1395.0
2019-08-05 09:45:00,1080.0,1084.62,1079.87,1082.83,2731.0,1080.0,1084.62,1079.87,1082.83,2731.0
2019-08-05 09:50:00,1081.0,1081.5,1075.03,1075.8,3600.0,1081.0,1081.5,1075.03,1075.8,3600.0
2019-08-05 09:55:00,1076.27,1076.57,1074.0,1074.0,4119.0,1076.27,1076.57,1074.0,1074.0,4119.0
2019-08-05 10:00:00,1073.31,1073.32,1069.59,1070.0,2491.0,1073.31,1073.32,1069.59,1070.0,2491.0
2019-08-05 10:05:00,1070.01,1073.25,1069.15,1070.39,3481.0,1070.01,1073.25,1069.15,1070.39,3481.0
2019-08-05 10:10:00,1075.16,1075.16,1072.63,1072.64,600.0,1075.16,1075.16,1072.63,1072.64,600.0
2019-08-05 10:15:00,1075.01,1076.39,1074.42,1074.72,1304.0,1075.01,1076.39,1074.42,1074.72,1304.0
2019-08-05 10:20:00,1075.59,1075.59,1073.49,1074.32,2800.0,1075.59,1075.59,1073.49,1074.32,2800.0
2019-08-05 10:25:00,1074.24,1074.55,1073.76,1074.55,1000.0,1074.24,1074.55,1073.76,1074.55,1000.0
2019-08-05 10:30:00,1073.96,1074.42,1073.65,1073.68,500.0,1073.96,1074.42,1073.65,1073.68,500.0
2019-08-05 10:35:00,1072.06,1072.55,1069.8,1070.1,2000.0,1072.06,1072.55,1069.8,1070.1,2000.0
2019-08-05 10:40:00,1069.32,1070.37,1067.78,1067.79,1100.0,1069.32,1070.37,1067.78,1067.79,1100.0
2019-08-05 10:45:00,1066.89,1066.89,1065.25,1066.13,1067.0,1066.89,1066.89,1065.25,1066.13,1067.0
2019-08-05 10:50:00,1066.35,1067.05,1065.68,1066.86,400.0,1066.35,1067.05,1065.68,1066.86,400.0
2019-08-05 10:55:00,1066.94,1067.32,1065.82,1066.05,900.0,1066.94,1067.32,1065.82,1066.05,900.0
2019-08-05 11:00:00,1065.43,1065.44,1064.02,1065.24,949.0,1065.43,1065.44,1064.02,1065.24,949.0
2019-08-05 11:05:00,1064.0,1066.87,1064.0,1065.98,2403.0,1064.0,1066.87,1064.0,1065.98,2403.0
2019-08-05 11:10:00,1067.83,1072.14,1067.83,1071.32,1300.0,1067.83,1072.14,1067.83,1071.32,1300.0
2019-08-05 11:15:00,1071.7,1072.21,1070.7,1070.92,1923.0,1071.7,1072.21,1070.7,1070.92,1923.0
2019-08-05 11:20:00,1071.65,1072.39,1069.01,1069.76,1461.0,1071.65,1072.39,1069.01,1069.76,1461.0
2019-08-05 11:25:00,1069.55,1069.55,1067.75,1068.16,1000.0,1069.55,1069.55,1067.75,1068.16,1000.0
2019-08-05 11:30:00,1067.82,1069.06,1067.58,1068.11,2111.0,1067.82,1069.06,1067.58,1068.11,2111.0
2019-08-05 11:35:00,1067.6,1068.08,1066.15,1066.64,1700.0,1067.6,1068.08,1066.15,1066.64,1700.0
2019-08-05 11:40:00,1064.68,1064.69,1062.39,1063.99,1600.0,1064.68,1064.69,1062.39,1063.99,1600.0
2019-08-05 11:45:00,1063.56,1067.6,1061.42,1065.96,2920.0,1063.56,1067.6,1061.42,1065.96,2920.0
2019-08-05 11:50:00,1065.52,1065.53,1062.99,1064.56,1650.0,1065.52,1065.53,1062.99,1064.56,1650.0
2019-08-05 11:55:00,1062.97,1062.97,1062.97,1062.97,200.0,1062.97,1062.97,1062.97,1062.97,200.0
2019-08-05 12:00:00,1064.85,1064.91,1061.42,1062.09,1400.0,1064.85,1064.91,1061.42,1062.09,1400.0
2019-08-05 12:05:00,1062.68,1062.69,1061.84,1062.07,500.0,1062.68,1062.69,1061.84,1062.07,500.0
2019-08-05 12:10:00,1061.82,1061.83,1060.65,1061.41,600.0,1061.82,1061.83,1060.65,1061.41,600.0
2019-08-05 12:15:00,1063.34,1063.36,1060.2,1060.21,829.0,1063.34,1063.36,1060.2,1060.21,829.0
2019-08-05 12:20:00,1060.82,1063.69,1060.81,1062.04,1500.0,1060.82,1063.69,1060.81,1062.04,1500.0
2019-08-05 12:25:00,1063.15,1064.27,1060.51,1060.51,4500.0,1063.15,1064.27,1060.51,1060.51,4500.0
2019-08-05 12:30:00,1062.21,1062.21,1060.46,1061.31,1201.0,1062.21,1062.21,1060.46,1061.31,1201.0
2019-08-05 12:35:00,1061.11,1061.11,1060.85,1060.86,200.0,1061.11,1061.11,1060.85,1060.86,200.0
2019-08-05 12:40:00,1059.66,1060.86,1059.0,1059.31,700.0,1059.66,1060.86,1059.0,1059.31,700.0
2019-08-05 12:45:00,1058.41,1058.41,1058.41,1058.41,100.0,1058.41,1058.41,1058.41,1058.41,100.0
2019-08-05 12:50:00,1058.0,1058.72,1057.27,1057.27,1106.0,1058.0,1058.72,1057.27,1057.27,1106.0
2019-08-05 12:55:00,1056.92,1057.38,1054.76,1055.88,2800.0,1056.92,1057.38,1054.76,1055.88,2800.0
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 13:05:00,1055.27,1055.27,1055.27,1055.27,0.0,1055.27,1055.27,1055.27,1055.27,0.0
2019-08-05 13:10:00,1055.57,1057.28,1054.76,1057.25,4412.0,1055.57,1057.28,1054.76,1057.25,4412.0
2019-08-05 13:15:00,1056.88,1057.29,1056.27,1056.27,800.0,1056.88,1057.29,1056.27,1056.27,800.0
2019-08-05 13:20:00,1055.96,1058.05,1055.96,1056.97,900.0,1055.96,1058.05,1055.96,1056.97,900.0
2019-08-05 13:25:00,1058.05,1058.62,1056.52,1056.53,600.0,1058.05,1058.62,1056.52,1056.53,600.0
2019-08-05 13:30:00,1056.32,1057.74,1056.02,1057.74,2494.0,1056.32,1057.74,1056.02,1057.74,2494.0
2019-08-05 13:35:00,1057.62,1060.71,1057.62,1060.71,1400.0,1057.62,1060.71,1057.62,1060.71,1400.0
2019-08-05 13:40:00,1061.06,1061.06,1058.62,1059.0,2141.0,1061.06,1061.06,1058.62,1059.0,2141.0
2019-08-05 13:45:00,1057.8,1060.4,1057.8,1059.13,5100.0,1057.8,1060.4,1057.8,1059.13,5100.0
2019-08-05 13:50:00,1060.33,1062.57,1060.0,1060.27,1190.0,1060.33,1062.57,1060.0,1060.27,1190.0
2019-08-05 13:55:00,1060.13,1060.13,1057.83,1058.01,1300.0,1060.13,1060.13,1057.83,1058.01,1300.0
2019-08-05 14:00:00,1059.0,1059.0,1056.57,1057.08,1883.0,1059.0,1059.0,1056.57,1057.08,1883.0
2019-08-05 14:05:00,1057.8,1060.0,1057.65,1058.52,1742.0,1057.8,1060.0,1057.65,1058.52,1742.0
2019-08-05 14:10:00,1060.5,1060.5,1060.5,1060.5,100.0,1060.5,1060.5,1060.5,1060.5,100.0
2019-08-05 14:15:00,1060.09,1060.71,1057.39,1057.9,9602.0,1060.09,1060.71,1057.39,1057.9,9602.0
2019-08-05 14:20:00,1057.97,1058.6,1057.91,1058.38,2082.0,1057.97,1058.6,1057.91,1058.38,2082.0
2019-08-05 14:25:00,1058.46,1059.13,1057.91,1057.91,1200.0,1058.46,1059.13,1057.91,1057.91,1200.0
2019-08-05 14:30:00,1058.09,1058.49,1056.92,1057.78,2300.0,1058.09,1058.49,1056.92,1057.78,2300.0
2019-08-05 14:35:00,1057.61,1059.64,1056.92,1057.2,3800.0,1057.61,1059.64,1056.92,1057.2,3800.0
2019-08-05 14:40:00,1056.96,1059.81,1056.96,1058.93,4114.0,1056.96,1059.81,1056.96,1058.93,4114.0
2019-08-05 14:45:00,1058.94,1060.38,1058.86,1060.0,3600.0,1058.94,1060.38,1058.86,1060.0,3600.0
2019-08-05 14:50:00,1058.24,1060.15,1058.24,1059.14,800.0,1058.24,1060.15,1058.24,1059.14,800.0
2019-08-05 14:55:00,1060.17,1060.23,1059.71,1060.0,2300.0,1060.17,1060.23,1059.71,1060.0,2300.0
2019-08-05 15:00:00,1060.08,1061.34,1059.72,1060.39,1600.0,1060.08,1061.34,1059.72,1060.39,1600.0
2019-08-05 15:05:00,1057.73,1058.68,1057.62,1057.62,600.0,1057.73,1058.68,1057.62,1057.62,600.0
2019-08-05 15:10:00,1058.5,1060.87,1058.37,1060.27,2800.0,1058.5,1060.87,1058.37,1060.27,2800.0
2019-08-05 15:15:00,1059.56,1062.12,1058.37,1061.85,1800.0,1059.56,1062.12,1058.37,1061.85,1800.0
2019-08-05 15:20:00,1062.22,1064.32,1062.07,1062.67,1200.0,1062.22,1064.32,1062.07,1062.67,1200.0
2019-08-05 15:25:00,1062.93,1065.4,1062.31,1062.32,1500.0,1062.93,1065.4,1062.31,1062.32,1500.0
2019-08-05 15:30:00,1061.84,1061.86,1060.89,1061.82,2912.0,1061.84,1061.86,1060.89,1061.82,2912.0
2019-08-05 15:35:00,1061.66,1064.58,1061.66,1064.57,3611.0,1061.66,1064.58,1061.66,1064.57,3611.0
2019-08-05 15:40:00,1064.45,1065.47,1063.99,1063.99,2686.0,1064.45,1065.47,1063.99,1063.99,2686.0
2019-08-05 15:45:00,1064.39,1067.0,1063.52,1065.64,8173.0,1064.39,1067.0,1063.52,1065.64,8173.0
2019-08-05 15:50:00,1064.83,1065.75,1062.87,1065.75,5455.0,1064.83,1065.75,1062.87,1065.75,5455.0
2019-08-05 15:55:00,1064.45,1065.32,1062.39,1062.76,9325.0,1064.45,1065.32,1062.39,1062.76,9325.0
2019-08-06 09:30:00,1062.59,1065.78,1062.59,1063.43,4039.0,1062.59,1065.78,1062.59,1063.43,4039.0
2019-08-06 09:35:00,1063.43,1063.96,1060.65,1062.13,600.0,1063.43,1063.96,1060.65,1062.13,600.0
2019-08-06 09:40:00,1062.68,1067.61,1062.0,1067.61,2425.0,1062.68,1067.61,1062.0,1067.61,2425.0
2019-08-06 09:45:00,1065.89,1065.89,1060.81,1060.82,1544.0,1065.89,1065.89,1060.81,1060.82,1544.0
2019-08-06 09:50:00,1060.0,1061.0,1055.68,1055.68,3396.0,1060.0,1061.0,1055.68,1055.68,3396.0
2019-08-06 09:55:00,1055.61,1062.0,1055.01,1062.0,1900.0,1055.61,1062.0,1055.01,1062.0,1900.0
2019-08-06 10:00:00,1060.58,1062.96,1059.53,1060.58,2125.0,1060.58,1062.96,1059.53,1060.58,2125.0
2019-08-06 10:05:00,1058.53,1059.2,1057.96,1059.2,508.0,1058.53,1059.2,1057.96,1059.2,508.0
2019-08-06 10:10:00,1059.05,1059.06,1055.63,1055.92,1500.0,1059.05,1059.06,1055.63,1055.92,1500.0
2019-08-06 10:15:00,1054.46,1054.86,1054.46,1054.86,200.0,1054.46,1054.86,1054.46,1054.86,200.0
2019-08-06 10:20:00,1055.62,1058.02,1055.61,1058.02,1678.0,1055.62,1058.02,1055.61,1058.02,1678.0
2019-08-06 10:25:00,1058.69,1060.4,1058.68,1059.78,1300.0,1058.69,1060.4,1058.68,1059.78,1300.0
2019-08-06 10:30:00,1059.41,1060.62,1059.27,1060.16,1000.0,1059.41,1060.62,1059.27,1060.16,1000.0
2019-08-06 10:35:00,1059.96,1060.55,1059.95,1059.95,300.0,1059.96,1060.55,1059.95,1059.95,300.0
2019-08-06 10:40:00,1061.4,1062.65,1060.87,1061.18,500.0,1061.4,1062.65,1060.87,1061.18,500.0
2019-08-06 10:45:00,1061.1,1062.08,1059.33,1062.08,2100.0,1061.1,1062.08,1059.33,1062.08,2100.0
2019-08-06 10:50:00,1060.64,1060.64,1060.49,1060.49,300.0,1060.64,1060.64,1060.49,1060.49,300.0
2019-08-06 10:55:00,1059.58,1059.59,1059.25,1059.48,500.0,1059.58,1059.59,1059.25,1059.48,500.0
2019-08-06 11:00:00,1059.54,1059.96,1059.15,1059.5,1400.0,1059.54,1059.96,1059.15,1059.5,1400.0
2019-08-06 11:05:00,1059.68,1060.52,1059.14,1060.05,1000.0,1059.68,1060.52,1059.14,1060.05,1000.0
2019-08-06 11:10:00,1059.65,1060.29,1058.65,1059.12,2300.0,1059.65,1060.29,1058.65,1059.12,2300.0
2019-08-06 11:15:00,1059.74,1061.04,1059.59,1060.55,600.0,1059.74,1061.04,1059.59,1060.55,600.0
2019-08-06 11:20:00,1060.38,1061.02,1060.37,1061.02,200.0,1060.38,1061.02,1060.37,1061.02,200.0
2019-08-06 11:25:00,1061.3,1063.44,1061.29,1061.92,1200.0,1061.3,1063.44,1061.29,1061.92,1200.0
2019-08-06 11:30:00,1061.49,1061.49,1060.42,1060.42,600.0,1061.49,1061.49,1060.42,1060.42,600.0
2019-08-06 11:35:00,1062.27,1062.27,1062.26,1062.27,100.0,1062.27,1062.27,1062.26,1062.27,100.0
2019-08-06 11:40:00,1063.45,1064.1,1063.45,1063.67,600.0,1063.45,1064.1,1063.45,1063.67,600.0
2019-08-06 11:45:00,1062.83,1065.0,1062.83,1064.65,1603.0,1062.83,1065.0,1062.83,1064.65,1603.0
2019-08-06 11:50:00,1065.01,1066.4,1064.45,1065.7,1665.0,1065.01,1066.4,1064.45,1065.7,1665.0
2019-08-06 11:55:00,1065.7,1067.42,1065.7,1066.61,1300.0,1065.7,1067.42,1065.7,1066.61,1300.0
2019-08-06 12:00:00,1066.61,1068.35,1066.61,1068.13,500.0,1066.61,1068.35,1066.61,1068.13,500.0
2019-08-06 12:05:00,1067.26,1067.54,1067.03,1067.43,2644.0,1067.26,1067.54,1067.03,1067.43,2644.0
2019-08-06 12:10:00,1067.38,1069.05,1067.38,1069.05,1978.0,1067.38,1069.05,1067.38,1069.05,1978.0
2019-08-06 12:15:00,1069.07,1069.15,1068.65,1068.66,1111.0,1069.07,1069.15,1068.65,1068.66,1111.0
2019-08-06 12:20:00,1069.5,1069.5,1067.87,1068.4,1000.0,1069.5,1069.5,1067.87,1068.4,1000.0
2019-08-06 12:25:00,1068.95,1068.96,1067.91,1067.91,1250.0,1068.95,1068.96,1067.91,1067.91,1250.0
2019-08-06 12:30:00,1067.46,1069.53,1067.43,1069.07,3050.0,1067.46,1069.53,1067.43,1069.07,3050.0
2019-08-06 12:35:00,1068.8,1069.6,1068.8,1068.96,1192.0,1068.8,1069.6,1068.8,1068.96,1192.0
2019-08-06 12:40:00,1069.58,1070.99,1069.57,1070.39,500.0,1069.58,1070.99,1069.57,1070.39,500.0
2019-08-06 12:45:00,1070.6,1070.61,1069.36,1069.36,961.0,1070.6,1070.61,1069.36,1069.36,961.0
2019-08-06 12:50:00,1070.06,1071.05,1069.62,1069.83,4524.0,1070.06,1071.05,1069.62,1069.83,4524.0
2019-08-06 12:55:00,1069.4,1070.49,1069.19,1070.49,1500.0,1069.4,1070.49,1069.19,1070.49,1500.0
2019-08-06 13:00:00,1070.92,1072.71,1070.92,1072.09,1040.0,1070.92,1072.71,1070.92,1072.09,1040.0
2019-08-06 13:05:00,1071.99,1074.02,1071.31,1073.96,3598.0,1071.99,1074.02,1071.31,1073.96,3598.0
2019-08-06 13:10:00,1074.24,1074.9,1072.98,1074.38,2300.0,1074.24,1074.9,1072.98,1074.38,2300.0
2019-08-06 13:15:00,1073.92,1073.92,1072.97,1072.99,1600.0,1073.92,1073.92,1072.97,1072.99,1600.0
2019-08-06 13:20:00,1072.39,1072.88,1071.38,1072.32,800.0,1072.39,1072.88,1071.38,1072.32,800.0
2019-08-06 13:25:00,1071.81,1071.86,1070.56,1070.57,1200.0,1071.81,1071.86,1070.56,1070.57,1200.0
2019-08-06 13:30:00,1070.81,1072.64,1070.81,1072.64,3799.0,1070.81,1072.64,1070.81,1072.64,3799.0
2019-08-06 13:35:00,1072.63,1073.92,1072.17,1073.91,400.0,1072.63,1073.92,1072.17,1073.91,400.0
2019-08-06 13:40:00,1073.91,1074.43,1073.37,1073.38,783.0,1073.91,1074.43,1073.37,1073.38,783.0
2019-08-06 13:45:00,1074.8,1076.96,1074.63,1076.96,3000.0,1074.8,1076.96,1074.63,1076.96,3000.0
2019-08-06 13:50:00,1076.99,1078.78,1076.22,1078.17,2800.0,1076.99,1078.78,1076.22,1078.17,2800.0
2019-08-06 13:55:00,1078.41,1079.01,1077.86,1078.87,3200.0,1078.41,1079.01,1077.86,1078.87,3200.0
2019-08-06 14:00:00,1079.77,1079.78,1078.78,1078.78,700.0,1079.77,1079.78,1078.78,1078.78,700.0
2019-08-06 14:05:00,1077.93,1079.77,1077.92,1079.77,300.0,1077.93,1079.77,1077.92,1079.77,300.0
2019-08-06 14:10:00,1081.59,1082.01,1081.59,1081.99,400.0,1081.59,1082.01,1081.59,1081.99,400.0
2019-08-06 14:15:00,1081.54,1084.04,1080.92,1083.59,4200.0,1081.54,1084.04,1080.92,1083.59,4200.0
2019-08-06 14:20:00,1083.17,1083.17,1082.1,1082.1,1028.0,1083.17,1083.17,1082.1,1082.1,1028.0
2019-08-06 14:25:00,1081.98,1082.08,1080.87,1080.87,1600.0,1081.98,1082.08,1080.87,1080.87,1600.0
2019-08-06 14:30:00,1081.83,1083.59,1080.9,1083.59,869.0,1081.83,1083.59,1080.9,1083.59,869.0
2019-08-06 14:35:00,1083.01,1083.01,1082.06,1082.06,300.0,1083.01,1083.01,1082.06,1082.06,300.0
2019-08-06 14:40:00,1081.32,1083.7,1081.31,1083.7,200.0,1081.32,1083.7,1081.31,1083.7,200.0
2019-08-06 14:45:00,1081.35,1081.35,1081.01,1081.01,300.0,1081.35,1081.35,1081.01,1081.01,300.0
2019-08-06 14:50:00,1082.32,1082.32,1080.21,1080.21,1700.0,1082.32,1082.32,1080.21,1080.21,1700.0
2019-08-06 14:55:00,1080.87,1081.48,1080.79,1081.48,700.0,1080.87,1081.48,1080.79,1081.48,700.0
2019-08-06 15:00:00,1081.69,1081.69,1080.67,1081.49,1000.0,1081.69,1081.69,1080.67,1081.49,1000.0
2019-08-06 15:05:00,1081.09,1081.1,1080.66,1080.77,800.0,1081.09,1081.1,1080.66,1080.77,800.0
2019-08-06 15:10:00,1080.64,1082.72,1080.64,1082.72,1111.0,1080.64,1082.72,1080.64,1082.72,1111.0
2019-08-06 15:15:00,1082.97,1083.16,1082.13,1083.01,1105.0,1082.97,1083.16,1082.13,1083.01,1105.0
2019-08-06 15:20:00,1083.55,1083.65,1082.31,1083.22,1611.0,1083.55,1083.65,1082.31,1083.22,1611.0
2019-08-06 15:25:00,1083.15,1083.15,1081.11,1081.49,899.0,1083.15,1083.15,1081.11,1081.49,899.0
2019-08-06 15:30:00,1081.48,1081.48,1078.5,1078.86,1500.0,1081.48,1081.48,1078.5,1078.86,1500.0
2019-08-06 15:35:00,1078.56,1082.19,1078.55,1081.86,1400.0,1078.56,1082.19,1078.55,1081.86,1400.0
2019-08-06 15:40:00,1082.51,1083.49,1082.02,1083.48,1986.0,1082.51,1083.49,1082.02,1083.48,1986.0
2019-08-06 15:45:00,1082.98,1083.87,1082.65,1083.54,1000.0,1082.98,1083.87,1082.65,1083.54,1000.0
2019-08-06 15:50:00,1083.61,1084.87,1082.97,1084.29,2400.0,1083.61,1084.87,1082.97,1084.29,2400.0
2019-08-06 15:55:00,1083.45,1084.28,1081.72,1082.26,5531.0,1083.45,1084.28,1081.72,1082.26,5531.0
2019-08-07 09:30:00,1076.8,1076.8,1075.32,1075.33,1455.0,1076.8,1076.8,1075.32,1075.33,1455.0
2019-08-07 09:35:00,1077.41,1077.46,1076.99,1077.46,928.0,1077.41,1077.46,1076.99,1077.46,928.0
2019-08-07 09:40:00,1074.4,1075.26,1073.21,1073.21,500.0,1074.4,1075.26,1073.21,1073.21,500.0
2019-08-07 09:45:00,1071.29,1073.35,1065.09,1065.51,700.0,1071.29,1073.35,1065.09,1065.51,700.0
2019-08-07 09:50:00,1067.33,1067.33,1065.0,1066.44,600.0,1067.33,1067.33,1065.0,1066.44,600.0
2019-08-07 09:55:00,1067.32,1069.44,1065.14,1067.89,1900.0,1067.32,1069.44,1065.14,1067.89,1900.0
2019-08-07 10:00:00,1064.92,1067.89,1063.45,1064.72,2275.0,1064.92,1067.89,1063.45,1064.72,2275.0
2019-08-07 10:05:00,1065.33,1065.35,1063.31,1063.96,1635.0,1065.33,1065.35,1063.31,1063.96,1635.0
2019-08-07 10:10:00,1064.1,1065.4,1061.56,1061.56,2212.0,1064.1,1065.4,1061.56,1061.56,2212.0
2019-08-07 10:15:00,1062.78,1063.0,1059.73,1059.73,1600.0,1062.78,1063.0,1059.73,1059.73,1600.0
2019-08-07 10:20:00,1059.8,1060.08,1058.35,1059.39,907.0,1059.8,1060.08,1058.35,1059.39,907.0
2019-08-07 10:25:00,1059.8,1059.82,1057.05,1058.38,1700.0,1059.8,1059.82,1057.05,1058.38,1700.0
2019-08-07 10:30:00,1059.94,1061.09,1059.93,1060.31,1000.0,1059.94,1061.09,1059.93,1060.31,1000.0
2019-08-07 10:35:00,1061.63,1062.41,1059.82,1060.29,1000.0,1061.63,1062.41,1059.82,1060.29,1000.0
2019-08-07 10:40:00,1060.94,1061.97,1060.57,1061.27,2600.0,1060.94,1061.97,1060.57,1061.27,2600.0
2019-08-07 10:45:00,1063.43,1063.44,1062.34,1062.35,200.0,1063.43,1063.44,1062.34,1062.35,200.0
2019-08-07 10:50:00,1064.35,1065.69,1064.35,1064.54,300.0,1064.35,1065.69,1064.35,1064.54,300.0
2019-08-07 10:55:00,1064.83,1067.92,1064.83,1067.92,800.0,1064.83,1067.92,1064.83,1067.92,800.0
2019-08-07 11:00:00,1068.95,1069.3,1065.96,1065.96,1000.0,1068.95,1069.3,1065.96,1065.96,1000.0
2019-08-07 11:05:00,1066.0,1066.0,1063.77,1063.79,600.0,1066.0,1066.0,1063.77,1063.79,600.0
2019-08-07 11:10:00,1064.1,1064.92,1064.1,1064.88,603.0,1064.1,1064.92,1064.1,1064.88,603.0
2019-08-07 11:15:00,1066.72,1066.98,1065.09,1065.09,700.0,1066.72,1066.98,1065.09,1065.09,700.0
2019-08-07 11:20:00,1065.19,1065.5,1063.72,1064.63,1700.0,1065.19,1065.5,1063.72,1064.63,1700.0
2019-08-07 11:25:00,1064.21,1064.21,1064.06,1064.06,500.0,1064.21,1064.21,1064.06,1064.06,500.0
2019-08-07 11:30:00,1062.45,1063.83,1062.45,1063.74,1300.0,1062.45,1063.83,1062.45,1063.74,1300.0
2019-08-07 11:35:00,1063.42,1065.06,1063.42,1065.06,1400.0,1063.42,1065.06,1063.42,1065.06,1400.0
2019-08-07 11:40:00,1066.37,1066.79,1062.24,1063.43,1300.0,1066.37,1066.79,1062.24,1063.43,1300.0
2019-08-07 11:45:00,1063.5,1064.5,1063.5,1064.42,400.0,1063.5,1064.5,1063.5,1064.42,400.0
2019-08-07 11:50:00,1062.82,1064.66,1062.81,1064.66,400.0,1062.82,1064.66,1062.81,1064.66,400.0
2019-08-07 11:55:00,1064.81,1065.72,1064.8,1065.69,400.0,1064.81,1065.72,1064.8,1065.69,400.0
2019-08-07 12:00:00,1066.02,1066.03,1066.02,1066.02,100.0,1066.02,1066.03,1066.02,1066.02,100.0
2019-08-07 12:05:00,1063.06,1063.08,1063.05,1063.07,245.0,1063.06,1063.08,1063.05,1063.07,245.0
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 12:15:00,1062.98,1062.98,1062.98,1062.98,0.0,1062.98,1062.98,1062.98,1062.98,0.0
2019-08-07 12:20:00,1064.75,1066.18,1064.4,1065.31,1400.0,1064.75,1066.18,1064.4,1065.31,1400.0
2019-08-07 12:25:00,1066.26,1066.54,1066.26,1066.54,400.0,1066.26,1066.54,1066.26,1066.54,400.0
2019-08-07 12:30:00,1067.81,1068.98,1067.8,1068.98,200.0,1067.81,1068.98,1067.8,1068.98,200.0
2019-08-07 12:35:00,1068.98,1068.98,1068.97,1068.98,600.0,1068.98,1068.98,1068.97,1068.98,600.0
2019-08-07 12:40:00,1074.01,1074.01,1074.01,1074.01,100.0,1074.01,1074.01,1074.01,1074.01,100.0
2019-08-07 12:45:00,1073.9,1074.4,1073.29,1073.35,1100.0,1073.9,1074.4,1073.29,1073.35,1100.0
2019-08-07 12:50:00,1073.66,1074.62,1073.66,1074.31,400.0,1073.66,1074.62,1073.66,1074.31,400.0
2019-08-07 12:55:00,1075.79,1076.62,1075.29,1075.41,1500.0,1075.79,1076.62,1075.29,1075.41,1500.0
2019-08-07 13:00:00,1075.64,1075.79,1075.22,1075.22,1000.0,1075.64,1075.79,1075.22,1075.22,1000.0
2019-08-07 13:05:00,1075.61,1076.62,1075.33,1076.61,1900.0,1075.61,1076.62,1075.33,1076.61,1900.0
2019-08-07 13:10:00,1076.24,1076.24,1074.4,1074.4,900.0,1076.24,1076.24,1074.4,1074.4,900.0
2019-08-07 13:15:00,1075.4,1075.4,1075.39,1075.4,100.0,1075.4,1075.4,1075.39,1075.4,100.0
2019-08-07 13:20:00,1075.38,1075.38,1075.38,1075.38,100.0,1075.38,1075.38,1075.38,1075.38,100.0
2019-08-07 13:25:00,1073.76,1073.76,1073.76,1073.76,100.0,1073.76,1073.76,1073.76,1073.76,100.0
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 13:35:00,1076.62,1076.62,1076.62,1076.62,0.0,1076.62,1076.62,1076.62,1076.62,0.0
2019-08-07 13:40:00,1077.05,1078.5,1076.86,1078.47,2200.0,1077.05,1078.5,1076.86,1078.47,2200.0
2019-08-07 13:45:00,1078.49,1078.49,1078.42,1078.42,300.0,1078.49,1078.49,1078.42,1078.42,300.0
2019-08-07 13:50:00,1078.35,1078.35,1077.29,1077.39,700.0,1078.35,1078.35,1077.29,1077.39,700.0
2019-08-07 13:55:00,1076.66,1076.66,1076.17,1076.17,400.0,1076.66,1076.66,1076.17,1076.17,400.0
2019-08-07 14:00:00,1076.33,1076.57,1076.02,1076.06,500.0,1076.33,1076.57,1076.02,1076.06,500.0
2019-08-07 14:05:00,1076.54,1078.44,1076.54,1078.44,1003.0,1076.54,1078.44,1076.54,1078.44,1003.0
2019-08-07 14:10:00,1078.42,1078.43,1075.59,1075.81,1700.0,1078.42,1078.43,1075.59,1075.81,1700.0
2019-08-07 14:15:00,1074.1,1074.1,1072.33,1072.34,700.0,1074.1,1074.1,1072.33,1072.34,700.0
2019-08-07 14:20:00,1073.27,1074.8,1073.01,1073.29,1000.0,1073.27,1074.8,1073.01,1073.29,1000.0
2019-08-07 14:25:00,1073.36,1074.63,1073.35,1074.63,900.0,1073.36,1074.63,1073.35,1074.63,900.0
2019-08-07 14:30:00,1075.78,1075.78,1074.3,1074.3,400.0,1075.78,1075.78,1074.3,1074.3,400.0
2019-08-07 14:35:00,1074.21,1074.39,1072.91,1072.91,1500.0,1074.21,1074.39,1072.91,1072.91,1500.0
2019-08-07 14:40:00,1074.28,1075.34,1073.19,1075.33,2808.0,1074.28,1075.34,1073.19,1075.33,2808.0
2019-08-07 14:45:00,1075.3,1075.78,1074.39,1075.78,700.0,1075.3,1075.78,1074.39,1075.78,700.0
2019-08-07 14:50:00,1074.69,1074.7,1074.69,1074.69,100.0,1074.69,1074.7,1074.69,1074.69,100.0
2019-08-07 14:55:00,1075.71,1075.99,1075.37,1075.37,800.0,1075.71,1075.99,1075.37,1075.37,800.0
2019-08-07 15:00:00,1075.6,1076.05,1074.21,1074.21,1200.0,1075.6,1076.05,1074.21,1074.21,1200.0
2019-08-07 15:05:00,1074.88,1074.95,1074.17,1074.17,700.0,1074.88,1074.95,1074.17,1074.17,700.0
2019-08-07 15:10:00,1074.17,1074.17,1074.17,1074.17,0.0,1074.17,1074.17,1074.17,1074.17,0.0
2019-08-07 15:15:00,1074.51,1074.51,1072.92,1073.73,1100.0,1074.51,1074.51,1072.92,1073.73,1100.0
2019-08-07 15:20:00,1074.34,1075.33,1074.34,1075.32,1200.0,1074.34,1075.33,1074.34,1075.32,1200.0
2019-08-07 15:25:00,1075.05,1076.67,1074.68,1076.06,1000.0,1075.05,1076.67,1074.68,1076.06,1000.0
2019-08-07 15:30:00,1077.46,1077.49,1076.03,1076.04,1000.0,1077.46,1077.49,1076.03,1076.04,1000.0
2019-08-07 15:35:00,1075.93,1077.07,1075.1,1076.87,1300.0,1075.93,1077.07,1075.1,1076.87,1300.0
2019-08-07 15:40:00,1077.25,1077.33,1075.86,1075.86,1000.0,1077.25,1077.33,1075.86,1075.86,1000.0
2019-08-07 15:45:00,1075.44,1076.41,1075.43,1075.94,400.0,1075.44,1076.41,1075.43,1075.94,400.0
2019-08-07 15:50:00,1074.79,1074.96,1073.58,1073.58,1000.0,1074.79,1074.96,1073.58,1073.58,1000.0
2019-08-07 15:55:00,1074.79,1076.86,1074.02,1074.8,4154.0,1074.79,1076.86,1074.02,1074.8,4154.0
2019-08-08 09:30:00,1077.66,1090.0,1077.66,1090.0,1140.0,1077.66,1090.0,1077.66,1090.0,1140.0
2019-08-08 09:35:00,1086.7,1086.71,1086.7,1086.7,200.0,1086.7,1086.71,1086.7,1086.7,200.0
2019-08-08 09:40:00,1084.69,1089.9,1084.69,1089.9,1300.0,1084.69,1089.9,1084.69,1089.9,1300.0
2019-08-08 09:45:00,1088.47,1089.92,1086.85,1089.54,3907.0,1088.47,1089.92,1086.85,1089.54,3907.0
2019-08-08 09:50:00,1086.78,1094.57,1086.0,1094.56,3340.0,1086.78,1094.57,1086.0,1094.56,3340.0
2019-08-08 09:55:00,1091.54,1094.22,1089.95,1089.95,2900.0,1091.54,1094.22,1089.95,1089.95,2900.0
2019-08-08 10:00:00,1088.97,1089.48,1086.0,1086.0,1850.0,1088.97,1089.48,1086.0,1086.0,1850.0
2019-08-08 10:05:00,1087.01,1088.07,1086.02,1086.02,1196.0,1087.01,1088.07,1086.02,1086.02,1196.0
2019-08-08 10:10:00,1086.54,1087.98,1086.54,1087.26,1063.0,1086.54,1087.98,1086.54,1087.26,1063.0
2019-08-08 10:15:00,1086.69,1088.95,1084.67,1084.7,3711.0,1086.69,1088.95,1084.67,1084.7,3711.0
2019-08-08 10:20:00,1085.82,1085.84,1083.86,1083.87,400.0,1085.82,1085.84,1083.86,1083.87,400.0
2019-08-08 10:25:00,1083.83,1084.58,1083.82,1084.58,400.0,1083.83,1084.58,1083.82,1084.58,400.0
2019-08-08 10:30:00,1083.56,1084.25,1083.43,1084.25,786.0,1083.56,1084.25,1083.43,1084.25,786.0
2019-08-08 10:35:00,1084.91,1084.91,1082.94,1083.25,1600.0,1084.91,1084.91,1082.94,1083.25,1600.0
2019-08-08 10:40:00,1084.2,1084.71,1082.96,1084.71,2729.0,1084.2,1084.71,1082.96,1084.71,2729.0
2019-08-08 10:45:00,1083.17,1084.19,1083.17,1083.92,1247.0,1083.17,1084.19,1083.17,1083.92,1247.0
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 10:55:00,1084.82,1084.82,1084.82,1084.82,0.0,1084.82,1084.82,1084.82,1084.82,0.0
2019-08-08 11:00:00,1085.55,1086.04,1084.59,1085.05,3700.0,1085.55,1086.04,1084.59,1085.05,3700.0
2019-08-08 11:05:00,1081.99,1081.99,1081.48,1081.48,200.0,1081.99,1081.99,1081.48,1081.48,200.0
2019-08-08 11:10:00,1081.19,1081.19,1081.18,1081.19,100.0,1081.19,1081.19,1081.18,1081.19,100.0
2019-08-08 11:15:00,1081.63,1082.66,1081.63,1082.66,900.0,1081.63,1082.66,1081.63,1082.66,900.0
2019-08-08 11:20:00,1084.03,1084.41,1083.36,1084.41,1457.0,1084.03,1084.41,1083.36,1084.41,1457.0
2019-08-08 11:25:00,1084.58,1085.94,1084.51,1085.24,3230.0,1084.58,1085.94,1084.51,1085.24,3230.0
2019-08-08 11:30:00,1085.51,1085.51,1085.5,1085.51,100.0,1085.51,1085.51,1085.5,1085.51,100.0
2019-08-08 11:35:00,1085.08,1085.09,1082.72,1083.49,4500.0,1085.08,1085.09,1082.72,1083.49,4500.0
2019-08-08 11:40:00,1082.9,1083.12,1080.61,1080.61,1100.0,1082.9,1083.12,1080.61,1080.61,1100.0
2019-08-08 11:45:00,1081.4,1081.96,1080.86,1081.77,1400.0,1081.4,1081.96,1080.86,1081.77,1400.0
2019-08-08 11:50:00,1082.47,1083.33,1082.0,1082.91,1600.0,1082.47,1083.33,1082.0,1082.91,1600.0
2019-08-08 11:55:00,1083.23,1083.72,1082.56,1083.72,500.0,1083.23,1083.72,1082.56,1083.72,500.0
2019-08-08 12:00:00,1085.18,1087.01,1085.18,1086.41,992.0,1085.18,1087.01,1085.18,1086.41,992.0
2019-08-08 12:05:00,1086.51,1086.51,1086.51,1086.51,100.0,1086.51,1086.51,1086.51,1086.51,100.0
2019-08-08 12:10:00,1085.33,1085.78,1085.32,1085.78,200.0,1085.33,1085.78,1085.32,1085.78,200.0
2019-08-08 12:15:00,1086.68,1086.69,1086.68,1086.68,100.0,1086.68,1086.69,1086.68,1086.68,100.0
2019-08-08 12:20:00,1085.46,1085.46,1084.56,1084.56,200.0,1085.46,1085.46,1084.56,1084.56,200.0
2019-08-08 12:25:00,1085.17,1085.18,1085.17,1085.17,100.0,1085.17,1085.18,1085.17,1085.17,100.0
2019-08-08 12:30:00,1085.52,1085.52,1084.32,1084.33,200.0,1085.52,1085.52,1084.32,1084.33,200.0
2019-08-08 12:35:00,1084.71,1085.29,1084.7,1085.12,791.0,1084.71,1085.29,1084.7,1085.12,791.0
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 12:45:00,1085.12,1085.12,1085.12,1085.12,0.0,1085.12,1085.12,1085.12,1085.12,0.0
2019-08-08 12:50:00,1088.4,1089.35,1088.4,1089.35,400.0,1088.4,1089.35,1088.4,1089.35,400.0
2019-08-08 12:55:00,1090.03,1091.01,1090.02,1091.0,500.0,1090.03,1091.01,1090.02,1091.0,500.0
2019-08-08 13:00:00,1091.2,1092.5,1091.2,1091.78,1200.0,1091.2,1092.5,1091.2,1091.78,1200.0
2019-08-08 13:05:00,1091.49,1091.8,1091.02,1091.02,916.0,1091.49,1091.8,1091.02,1091.02,916.0
2019-08-08 13:10:00,1092.51,1092.51,1092.21,1092.22,200.0,1092.51,1092.51,1092.21,1092.22,200.0
2019-08-08 13:15:00,1092.21,1092.22,1091.73,1091.75,600.0,1092.21,1092.22,1091.73,1091.75,600.0
2019-08-08 13:20:00,1091.28,1091.4,1091.27,1091.27,500.0,1091.28,1091.4,1091.27,1091.27,500.0
2019-08-08 13:25:00,1091.28,1091.28,1089.78,1089.79,300.0,1091.28,1091.28,1089.78,1089.79,300.0
2019-08-08 13:30:00,1090.01,1090.01,1089.96,1089.99,400.0,1090.01,1090.01,1089.96,1089.99,400.0
2019-08-08 13:35:00,1089.86,1089.86,1089.06,1089.07,600.0,1089.86,1089.86,1089.06,1089.07,600.0
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 13:45:00,1089.52,1089.52,1089.52,1089.52,0.0,1089.52,1089.52,1089.52,1089.52,0.0
2019-08-08 13:50:00,1092.0,1092.0,1092.0,1092.0,100.0,1092.0,1092.0,1092.0,1092.0,100.0
2019-08-08 13:55:00,1092.66,1092.67,1092.07,1092.19,800.0,1092.66,1092.67,1092.07,1092.19,800.0
2019-08-08 14:00:00,1092.03,1092.19,1091.73,1091.73,300.0,1092.03,1092.19,1091.73,1091.73,300.0
2019-08-08 14:05:00,1092.27,1092.27,1092.18,1092.19,200.0,1092.27,1092.27,1092.18,1092.19,200.0
2019-08-08 14:10:00,1091.9,1091.9,1091.9,1091.9,100.0,1091.9,1091.9,1091.9,1091.9,100.0
2019-08-08 14:15:00,1092.1,1092.1,1092.1,1092.1,100.0,1092.1,1092.1,1092.1,1092.1,100.0
2019-08-08 14:20:00,1092.12,1092.13,1090.31,1090.32,1100.0,1092.12,1092.13,1090.31,1090.32,1100.0
2019-08-08 14:25:00,1091.02,1091.03,1089.59,1089.59,400.0,1091.02,1091.03,1089.59,1089.59,400.0
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 14:35:00,1090.1,1090.1,1090.1,1090.1,0.0,1090.1,1090.1,1090.1,1090.1,0.0
2019-08-08 14:40:00,1090.31,1091.23,1090.31,1091.23,500.0,1090.31,1091.23,1090.31,1091.23,500.0
2019-08-08 14:45:00,1091.1,1091.11,1090.16,1090.16,700.0,1091.1,1091.11,1090.16,1090.16,700.0
2019-08-08 14:50:00,1089.83,1090.75,1089.83,1090.55,762.0,1089.83,1090.75,1089.83,1090.55,762.0
2019-08-08 14:55:00,1090.68,1090.69,1089.99,1089.99,600.0,1090.68,1090.69,1089.99,1089.99,600.0
2019-08-08 15:00:00,1089.64,1091.08,1089.63,1091.08,500.0,1089.64,1091.08,1089.63,1091.08,500.0
2019-08-08 15:05:00,1091.71,1091.71,1091.2,1091.33,400.0,1091.71,1091.71,1091.2,1091.33,400.0
2019-08-08 15:10:00,1090.3,1090.38,1090.23,1090.38,300.0,1090.3,1090.38,1090.23,1090.38,300.0
2019-08-08 15:15:00,1089.53,1089.98,1089.18,1089.98,500.0,1089.53,1089.98,1089.18,1089.98,500.0
2019-08-08 15:20:00,1089.98,1089.98,1089.58,1089.79,600.0,1089.98,1089.98,1089.58,1089.79,600.0
2019-08-08 15:25:00,1089.06,1089.06,1088.72,1088.72,300.0,1089.06,1089.06,1088.72,1088.72,300.0
2019-08-08 15:30:00,1088.17,1089.86,1088.17,1089.86,1500.0,1088.17,1089.86,1088.17,1089.86,1500.0
2019-08-08 15:35:00,1090.03,1091.13,1090.02,1090.31,1500.0,1090.03,1091.13,1090.02,1090.31,1500.0
2019-08-08 15:40:00,1089.67,1091.44,1089.67,1090.55,1409.0,1089.67,1091.44,1089.67,1090.55,1409.0
2019-08-08 15:45:00,1090.23,1091.02,1090.23,1090.38,600.0,1090.23,1091.02,1090.23,1090.38,600.0
2019-08-08 15:50:00,1090.36,1090.37,1086.95,1086.95,4038.0,1090.36,1090.37,1086.95,1086.95,4038.0
2019-08-08 15:55:00,1087.07,1088.3,1086.31,1088.3,7795.0,1087.07,1088.3,1086.31,1088.3,7795.0
2019-08-09 09:30:00,1087.13,1093.99,1087.13,1093.99,1890.0,1087.13,1093.99,1087.13,1093.99,1890.0
2019-08-09 09:35:00,1094.98,1102.0,1093.8,1102.0,1717.0,1094.98,1102.0,1093.8,1102.0,1717.0
2019-08-09 09:40:00,1100.21,1107.99,1100.21,1101.05,1900.0,1100.21,1107.99,1100.21,1101.05,1900.0
2019-08-09 09:45:00,1102.13,1102.13,1099.29,1099.75,2700.0,1102.13,1102.13,1099.29,1099.75,2700.0
2019-08-09 09:50:00,1099.77,1104.57,1099.54,1104.01,2900.0,1099.77,1104.57,1099.54,1104.01,2900.0
2019-08-09 09:55:00,1104.45,1104.46,1096.97,1096.98,2700.0,1104.45,1104.46,1096.97,1096.98,2700.0
2019-08-09 10:00:00,1098.72,1098.72,1092.72,1092.72,408.0,1098.72,1098.72,1092.72,1092.72,408.0
2019-08-09 10:05:00,1095.0,1095.01,1092.07,1092.07,400.0,1095.0,1095.01,1092.07,1092.07,400.0
2019-08-09 10:10:00,1092.14,1093.31,1092.14,1092.95,1100.0,1092.14,1093.31,1092.14,1092.95,1100.0
2019-08-09 10:15:00,1093.67,1093.67,1091.02,1091.02,700.0,1093.67,1093.67,1091.02,1091.02,700.0
2019-08-09 10:20:00,1089.42,1089.42,1088.09,1088.09,400.0,1089.42,1089.42,1088.09,1088.09,400.0
2019-08-09 10:25:00,1088.88,1089.69,1088.07,1088.07,450.0,1088.88,1089.69,1088.07,1088.07,450.0
2019-08-09 10:30:00,1088.41,1088.72,1086.04,1086.65,1700.0,1088.41,1088.72,1086.04,1086.65,1700.0
2019-08-09 10:35:00,1086.98,1086.98,1086.98,1086.98,200.0,1086.98,1086.98,1086.98,1086.98,200.0
2019-08-09 10:40:00,1086.63,1086.74,1085.88,1085.98,1200.0,1086.63,1086.74,1085.88,1085.98,1200.0
2019-08-09 10:45:00,1086.99,1087.11,1085.99,1086.47,800.0,1086.99,1087.11,1085.99,1086.47,800.0
2019-08-09 10:50:00,1088.09,1088.76,1087.24,1088.76,500.0,1088.09,1088.76,1087.24,1088.76,500.0
2019-08-09 10:55:00,1088.78,1088.79,1087.96,1088.79,400.0,1088.78,1088.79,1087.96,1088.79,400.0
2019-08-09 11:00:00,1088.24,1089.88,1088.24,1089.0,901.0,1088.24,1089.88,1088.24,1089.0,901.0
2019-08-09 11:05:00,1088.89,1088.89,1087.14,1087.8,700.0,1088.89,1088.89,1087.14,1087.8,700.0
2019-08-09 11:10:00,1087.74,1088.41,1087.73,1088.41,281.0,1087.74,1088.41,1087.73,1088.41,281.0
2019-08-09 11:15:00,1090.0,1091.01,1089.14,1089.3,1197.0,1090.0,1091.01,1089.14,1089.3,1197.0
2019-08-09 11:20:00,1090.1,1090.1,1088.33,1089.33,400.0,1090.1,1090.1,1088.33,1089.33,400.0
2019-08-09 11:25:00,1089.32,1091.78,1089.31,1090.62,1700.0,1089.32,1091.78,1089.31,1090.62,1700.0
2019-08-09 11:30:00,1091.1,1092.71,1090.01,1092.7,617.0,1091.1,1092.71,1090.01,1092.7,617.0
2019-08-09 11:35:00,1090.84,1090.85,1090.51,1090.51,200.0,1090.84,1090.85,1090.51,1090.51,200.0
2019-08-09 11:40:00,1091.97,1091.98,1089.68,1089.68,625.0,1091.97,1091.98,1089.68,1089.68,625.0
2019-08-09 11:45:00,1090.34,1091.94,1090.34,1091.94,754.0,1090.34,1091.94,1090.34,1091.94,754.0
2019-08-09 11:50:00,1090.89,1090.89,1090.33,1090.33,300.0,1090.89,1090.89,1090.33,1090.33,300.0
2019-08-09 11:55:00,1090.83,1090.83,1088.74,1089.12,700.0,1090.83,1090.83,1088.74,1089.12,700.0
2019-08-09 12:00:00,1088.98,1089.22,1087.63,1087.63,600.0,1088.98,1089.22,1087.63,1087.63,600.0
2019-08-09 12:05:00,1088.12,1088.96,1088.12,1088.69,400.0,1088.12,1088.96,1088.12,1088.69,400.0
2019-08-09 12:10:00,1087.8,1087.8,1087.8,1087.8,100.0,1087.8,1087.8,1087.8,1087.8,100.0
2019-08-09 12:15:00,1087.28,1087.28,1087.08,1087.08,300.0,1087.28,1087.28,1087.08,1087.08,300.0
2019-08-09 12:20:00,1086.41,1086.42,1085.65,1085.65,800.0,1086.41,1086.42,1085.65,1085.65,800.0
2019-08-09 12:25:00,1084.67,1086.22,1084.37,1085.68,1200.0,1084.67,1086.22,1084.37,1085.68,1200.0
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 12:35:00,1084.93,1084.93,1084.93,1084.93,0.0,1084.93,1084.93,1084.93,1084.93,0.0
2019-08-09 12:40:00,1086.29,1087.01,1085.73,1087.0,568.0,1086.29,1087.01,1085.73,1087.0,568.0
2019-08-09 12:45:00,1086.81,1087.05,1086.8,1087.05,200.0,1086.81,1087.05,1086.8,1087.05,200.0
2019-08-09 12:50:00,1087.11,1089.75,1087.11,1089.75,1392.0,1087.11,1089.75,1087.11,1089.75,1392.0
2019-08-09 12:55:00,1091.14,1091.92,1087.96,1087.96,1800.0,1091.14,1091.92,1087.96,1087.96,1800.0
2019-08-09 13:00:00,1088.07,1088.08,1088.07,1088.07,100.0,1088.07,1088.08,1088.07,1088.07,100.0
2019-08-09 13:05:00,1088.19,1088.9,1088.18,1088.9,1000.0,1088.19,1088.9,1088.18,1088.9,1000.0
2019-08-09 13:10:00,1088.04,1088.04,1086.66,1087.97,2100.0,1088.04,1088.04,1086.66,1087.97,2100.0
2019-08-09 13:15:00,1088.78,1089.6,1088.49,1088.51,900.0,1088.78,1089.6,1088.49,1088.51,900.0
2019-08-09 13:20:00,1088.87,1090.0,1088.87,1089.89,500.0,1088.87,1090.0,1088.87,1089.89,500.0
2019-08-09 13:25:00,1090.34,1090.34,1090.34,1090.34,100.0,1090.34,1090.34,1090.34,1090.34,100.0
2019-08-09 13:30:00,1091.71,1091.72,1091.71,1091.71,400.0,1091.71,1091.72,1091.71,1091.71,400.0
2019-08-09 13:35:00,1092.16,1092.16,1089.85,1090.52,1200.0,1092.16,1092.16,1089.85,1090.52,1200.0
2019-08-09 13:40:00,1091.26,1091.63,1091.26,1091.63,500.0,1091.26,1091.63,1091.26,1091.63,500.0
2019-08-09 13:45:00,1091.5,1091.64,1088.94,1089.5,6485.0,1091.5,1091.64,1088.94,1089.5,6485.0
2019-08-09 13:50:00,1090.91,1094.81,1090.86,1094.81,3318.0,1090.91,1094.81,1090.86,1094.81,3318.0
2019-08-09 13:55:00,1095.44,1096.99,1095.13,1095.13,700.0,1095.44,1096.99,1095.13,1095.13,700.0
2019-08-09 14:00:00,1094.92,1094.95,1092.15,1092.15,2800.0,1094.92,1094.95,1092.15,1092.15,2800.0
2019-08-09 14:05:00,1092.31,1092.36,1092.2,1092.22,700.0,1092.31,1092.36,1092.2,1092.22,700.0
2019-08-09 14:10:00,1092.04,1092.04,1092.03,1092.04,100.0,1092.04,1092.04,1092.03,1092.04,100.0
2019-08-09 14:15:00,1092.72,1092.72,1091.11,1091.3,956.0,1092.72,1092.72,1091.11,1091.3,956.0
2019-08-09 14:20:00,1091.3,1091.3,1091.3,1091.3,0.0,1091.3,1091.3,1091.3,1091.3,0.0
2019-08-09 14:25:00,1091.46,1091.46,1091.46,1091.46,100.0,1091.46,1091.46,1091.46,1091.46,100.0
2019-08-09 14:30:00,1091.11,1091.11,1090.6,1090.6,200.0,1091.11,1091.11,1090.6,1090.6,200.0
2019-08-09 14:35:00,1090.77,1090.79,1089.3,1089.4,1400.0,1090.77,1090.79,1089.3,1089.4,1400.0
2019-08-09 14:40:00,1089.4,1089.4,1089.4,1089.4,0.0,1089.4,1089.4,1089.4,1089.4,0.0
2019-08-09 14:45:00,1092.75,1092.75,1092.37,1092.37,2000.0,1092.75,1092.75,1092.37,1092.37,2000.0
2019-08-09 14:50:00,1092.03,1092.09,1090.93,1090.93,807.0,1092.03,1092.09,1090.93,1090.93,807.0
2019-08-09 14:55:00,1091.4,1091.4,1091.39,1091.4,300.0,1091.4,1091.4,1091.39,1091.4,300.0
2019-08-09 15:00:00,1091.8,1092.64,1091.34,1092.01,3600.0,1091.8,1092.64,1091.34,1092.01,3600.0
2019-08-09 15:05:00,1092.45,1093.91,1091.85,1093.51,5738.0,1092.45,1093.91,1091.85,1093.51,5738.0
2019-08-09 15:10:00,1093.12,1093.12,1091.14,1091.61,2689.0,1093.12,1093.12,1091.14,1091.61,2689.0
2019-08-09 15:15:00,1091.34,1091.35,1090.47,1090.48,700.0,1091.34,1091.35,1090.47,1090.48,700.0
2019-08-09 15:20:00,1091.41,1092.4,1091.41,1091.68,3400.0,1091.41,1092.4,1091.41,1091.68,3400.0
2019-08-09 15:25:00,1091.83,1092.5,1091.83,1091.88,2633.0,1091.83,1092.5,1091.83,1091.88,2633.0
2019-08-09 15:30:00,1091.75,1093.04,1091.75,1092.5,4403.0,1091.75,1093.04,1091.75,1092.5,4403.0
2019-08-09 15:35:00,1093.03,1093.41,1092.67,1093.41,1196.0,1093.03,1093.41,1092.67,1093.41,1196.0
2019-08-09 15:40:00,1094.16,1094.16,1092.67,1093.32,1700.0,1094.16,1094.16,1092.67,1093.32,1700.0
2019-08-09 15:45:00,1094.26,1094.64,1093.54,1093.57,2399.0,1094.26,1094.64,1093.54,1093.57,2399.0
2019-08-09 15:50:00,1092.68,1092.68,1090.02,1090.43,6500.0,1092.68,1092.68,1090.02,1090.43,6500.0
2019-08-09 15:55:00,1090.2,1090.21,1088.19,1088.5,6226.0,1090.2,1090.21,1088.19,1088.5,6226.0
2019-08-12 09:30:00,1085.46,1085.76,1075.67,1078.0,2973.0,1085.46,1085.76,1075.67,1078.0,2973.0
2019-08-12 09:35:00,1078.53,1082.96,1076.9,1076.91,1400.0,1078.53,1082.96,1076.9,1076.91,1400.0
2019-08-12 09:40:00,1079.31,1079.31,1072.7,1074.86,800.0,1079.31,1079.31,1072.7,1074.86,800.0
2019-08-12 09:45:00,1075.62,1079.88,1075.62,1077.27,2550.0,1075.62,1079.88,1075.62,1077.27,2550.0
2019-08-12 09:50:00,1077.43,1078.88,1073.82,1074.77,1336.0,1077.43,1078.88,1073.82,1074.77,1336.0
2019-08-12 09:55:00,1071.59,1072.5,1070.38,1070.57,1100.0,1071.59,1072.5,1070.38,1070.57,1100.0
2019-08-12 10:00:00,1070.13,1071.63,1067.98,1069.92,7200.0,1070.13,1071.63,1067.98,1069.92,7200.0
2019-08-12 10:05:00,1069.39,1072.35,1065.35,1069.24,4700.0,1069.39,1072.35,1065.35,1069.24,4700.0
2019-08-12 10:10:00,1070.44,1070.45,1069.38,1069.38,400.0,1070.44,1070.45,1069.38,1069.38,400.0
2019-08-12 10:15:00,1072.53,1075.24,1071.45,1074.87,5500.0,1072.53,1075.24,1071.45,1074.87,5500.0
2019-08-12 10:20:00,1075.2,1076.0,1073.65,1073.65,5426.0,1075.2,1076.0,1073.65,1073.65,5426.0
2019-08-12 10:25:00,1073.84,1073.84,1073.79,1073.8,200.0,1073.84,1073.84,1073.79,1073.8,200.0
2019-08-12 10:30:00,1074.07,1077.26,1074.07,1077.26,1000.0,1074.07,1077.26,1074.07,1077.26,1000.0
2019-08-12 10:35:00,1077.49,1077.49,1074.0,1075.39,3500.0,1077.49,1077.49,1074.0,1075.39,3500.0
2019-08-12 10:40:00,1074.51,1076.83,1074.0,1074.0,4144.0,1074.51,1076.83,1074.0,1074.0,4144.0
2019-08-12 10:45:00,1074.02,1074.02,1073.92,1073.92,200.0,1074.02,1074.02,1073.92,1073.92,200.0
2019-08-12 10:50:00,1073.37,1074.62,1073.36,1074.54,600.0,1073.37,1074.62,1073.36,1074.54,600.0
2019-08-12 10:55:00,1074.54,1074.54,1074.54,1074.54,100.0,1074.54,1074.54,1074.54,1074.54,100.0
2019-08-12 11:00:00,1073.32,1074.64,1072.72,1073.91,1900.0,1073.32,1074.64,1072.72,1073.91,1900.0
2019-08-12 11:05:00,1073.41,1074.66,1072.94,1073.97,3800.0,1073.41,1074.66,1072.94,1073.97,3800.0
2019-08-12 11:10:00,1072.19,1072.2,1069.0,1069.0,1528.0,1072.19,1072.2,1069.0,1069.0,1528.0
2019-08-12 11:15:00,1068.44,1070.71,1068.43,1070.35,2813.0,1068.44,1070.71,1068.43,1070.35,2813.0
2019-08-12 11:20:00,1070.38,1071.02,1070.3,1071.02,746.0,1070.38,1071.02,1070.3,1071.02,746.0
2019-08-12 11:25:00,1070.38,1070.52,1070.38,1070.52,200.0,1070.38,1070.52,1070.38,1070.52,200.0
2019-08-12 11:30:00,1071.32,1071.32,1069.59,1069.6,1001.0,1071.32,1071.32,1069.59,1069.6,1001.0
2019-08-12 11:35:00,1071.33,1072.25,1071.33,1072.25,511.0,1071.33,1072.25,1071.33,1072.25,511.0
2019-08-12 11:40:00,1072.26,1073.79,1072.19,1073.79,700.0,1072.26,1073.79,1072.19,1073.79,700.0
2019-08-12 11:45:00,1074.69,1074.7,1074.52,1074.52,300.0,1074.69,1074.7,1074.52,1074.52,300.0
2019-08-12 11:50:00,1074.6,1075.13,1074.6,1074.89,600.0,1074.6,1075.13,1074.6,1074.89,600.0
2019-08-12 11:55:00,1071.56,1071.57,1071.56,1071.56,100.0,1071.56,1071.57,1071.56,1071.56,100.0
2019-08-12 12:00:00,1069.92,1071.63,1069.92,1071.3,1400.0,1069.92,1071.63,1069.92,1071.3,1400.0
2019-08-12 12:05:00,1071.49,1074.29,1071.47,1074.29,3601.0,1071.49,1074.29,1071.47,1074.29,3601.0
2019-08-12 12:10:00,1074.04,1074.32,1074.04,1074.22,400.0,1074.04,1074.32,1074.04,1074.22,400.0
2019-08-12 12:15:00,1074.74,1075.52,1074.11,1074.11,2600.0,1074.74,1075.52,1074.11,1074.11,2600.0
2019-08-12 12:20:00,1073.45,1075.2,1073.45,1074.84,2400.0,1073.45,1075.2,1073.45,1074.84,2400.0
2019-08-12 12:25:00,1074.81,1076.62,1074.16,1076.61,500.0,1074.81,1076.62,1074.16,1076.61,500.0
2019-08-12 12:30:00,1075.21,1077.61,1075.21,1077.0,2500.0,1075.21,1077.61,1075.21,1077.0,2500.0
2019-08-12 12:35:00,1074.54,1074.54,1074.41,1074.42,300.0,1074.54,1074.54,1074.41,1074.42,300.0
2019-08-12 12:40:00,1072.15,1072.4,1072.15,1072.4,800.0,1072.15,1072.4,1072.15,1072.4,800.0
2019-08-12 12:45:00,1072.4,1073.69,1072.4,1072.51,2533.0,1072.4,1073.69,1072.4,1072.51,2533.0
2019-08-12 12:50:00,1073.7,1075.13,1072.46,1072.46,3045.0,1073.7,1075.13,1072.46,1072.46,3045.0
2019-08-12 12:55:00,1074.84,1074.85,1074.84,1074.84,100.0,1074.84,1074.85,1074.84,1074.84,100.0
2019-08-12 13:00:00,1074.49,1074.64,1072.97,1072.97,1400.0,1074.49,1074.64,1072.97,1072.97,1400.0
2019-08-12 13:05:00,1071.35,1073.5,1071.03,1072.96,3100.0,1071.35,1073.5,1071.03,1072.96,3100.0
2019-08-12 13:10:00,1073.14,1074.62,1073.14,1074.25,2731.0,1073.14,1074.62,1073.14,1074.25,2731.0
2019-08-12 13:15:00,1074.55,1075.52,1073.27,1073.27,400.0,1074.55,1075.52,1073.27,1073.27,400.0
2019-08-12 13:20:00,1074.23,1075.77,1074.13,1074.6,2000.0,1074.23,1075.77,1074.13,1074.6,2000.0
2019-08-12 13:25:00,1074.76,1074.76,1070.92,1070.93,2900.0,1074.76,1074.76,1070.92,1070.93,2900.0
2019-08-12 13:30:00,1072.05,1072.39,1070.5,1070.5,4850.0,1072.05,1072.39,1070.5,1070.5,4850.0
2019-08-12 13:35:00,1070.93,1071.96,1070.02,1070.6,4725.0,1070.93,1071.96,1070.02,1070.6,4725.0
2019-08-12 13:40:00,1069.94,1071.87,1069.93,1071.64,2518.0,1069.94,1071.87,1069.93,1071.64,2518.0
2019-08-12 13:45:00,1072.05,1072.05,1071.22,1071.22,943.0,1072.05,1072.05,1071.22,1071.22,943.0
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 13:55:00,1069.15,1069.15,1069.15,1069.15,0.0,1069.15,1069.15,1069.15,1069.15,0.0
2019-08-12 14:00:00,1068.37,1068.75,1066.41,1066.93,2559.0,1068.37,1068.75,1066.41,1066.93,2559.0
2019-08-12 14:05:00,1067.21,1068.83,1067.21,1068.83,800.0,1067.21,1068.83,1067.21,1068.83,800.0
2019-08-12 14:10:00,1068.45,1069.13,1068.35,1068.42,800.0,1068.45,1069.13,1068.35,1068.42,800.0
2019-08-12 14:15:00,1068.73,1068.73,1068.5,1068.5,1789.0,1068.73,1068.73,1068.5,1068.5,1789.0
2019-08-12 14:20:00,1068.44,1068.69,1068.0,1068.68,1450.0,1068.44,1068.69,1068.0,1068.68,1450.0
2019-08-12 14:25:00,1069.39,1069.93,1069.39,1069.79,700.0,1069.39,1069.93,1069.39,1069.79,700.0
2019-08-12 14:30:00,1069.83,1070.21,1069.39,1070.21,900.0,1069.83,1070.21,1069.39,1070.21,900.0
2019-08-12 14:35:00,1070.41,1070.88,1070.41,1070.88,200.0,1070.41,1070.88,1070.41,1070.88,200.0
2019-08-12 14:40:00,1070.62,1070.62,1069.96,1069.96,508.0,1070.62,1070.62,1069.96,1069.96,508.0
2019-08-12 14:45:00,1068.84,1069.25,1068.2,1068.2,2500.0,1068.84,1069.25,1068.2,1068.2,2500.0
2019-08-12 14:50:00,1068.13,1068.42,1068.13,1068.41,300.0,1068.13,1068.42,1068.13,1068.41,300.0
2019-08-12 14:55:00,1068.63,1069.38,1067.89,1067.89,1500.0,1068.63,1069.38,1067.89,1067.89,1500.0
2019-08-12 15:00:00,1068.73,1070.33,1068.72,1070.33,1663.0,1068.73,1070.33,1068.72,1070.33,1663.0
2019-08-12 15:05:00,1069.9,1070.69,1069.81,1070.48,2000.0,1069.9,1070.69,1069.81,1070.48,2000.0
2019-08-12 15:10:00,1070.55,1070.55,1069.05,1070.04,1300.0,1070.55,1070.55,1069.05,1070.04,1300.0
2019-08-12 15:15:00,1070.24,1070.24,1070.03,1070.04,400.0,1070.24,1070.24,1070.03,1070.04,400.0
2019-08-12 15:20:00,1070.04,1070.04,1070.04,1070.04,0.0,1070.04,1070.04,1070.04,1070.04,0.0
2019-08-12 15:25:00,1069.64,1069.65,1069.64,1069.64,200.0,1069.64,1069.65,1069.64,1069.64,200.0
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 15:35:00,1069.64,1069.64,1069.64,1069.64,0.0,1069.64,1069.64,1069.64,1069.64,0.0
2019-08-12 15:40:00,1069.64,1069.64,1069.64,1069.64,0.0,1069.64,1069.64,1069.64,1069.64,0.0
2019-08-12 15:45:00,1072.03,1072.33,1071.21,1071.94,2400.0,1072.03,1072.33,1071.21,1071.94,2400.0
2019-08-12 15:50:00,1072.12,1072.44,1072.03,1072.26,2200.0,1072.12,1072.44,1072.03,1072.26,2200.0
2019-08-12 15:55:00,1072.74,1073.77,1072.23,1072.52,4964.0,1072.74,1073.77,1072.23,1072.52,4964.0
2019-08-13 09:30:00,1050.0,1055.33,1032.6,1045.01,19244.0,1050.0,1055.33,1032.6,1045.01,19244.0
2019-08-13 09:35:00,1048.42,1060.76,1046.12,1055.01,27355.0,1048.42,1060.76,1046.12,1055.01,27355.0
2019-08-13 09:40:00,1054.35,1062.89,1054.35,1055.0,14802.0,1054.35,1062.89,1054.35,1055.0,14802.0
2019-08-13 09:45:00,1054.02,1070.0,1053.0,1070.0,11352.0,1054.02,1070.0,1053.0,1070.0,11352.0
2019-08-13 09:50:00,1068.22,1073.8,1066.9,1068.98,7082.0,1068.22,1073.8,1066.9,1068.98,7082.0
2019-08-13 09:55:00,1072.0,1085.64,1072.0,1081.22,4265.0,1072.0,1085.64,1072.0,1081.22,4265.0
2019-08-13 10:00:00,1080.89,1084.47,1074.91,1081.77,6484.0,1080.89,1084.47,1074.91,1081.77,6484.0
2019-08-13 10:05:00,1081.63,1085.3,1075.13,1081.0,5193.0,1081.63,1085.3,1075.13,1081.0,5193.0
2019-08-13 10:10:00,1081.0,1081.0,1078.0,1078.0,1530.0,1081.0,1081.0,1078.0,1078.0,1530.0
2019-08-13 10:15:00,1077.8,1083.03,1076.64,1081.53,4200.0,1077.8,1083.03,1076.64,1081.53,4200.0
2019-08-13 10:20:00,1082.94,1083.0,1079.1,1079.1,2800.0,1082.94,1083.0,1079.1,1079.1,2800.0
2019-08-13 10:25:00,1081.22,1085.0,1080.18,1083.72,2125.0,1081.22,1085.0,1080.18,1083.72,2125.0
2019-08-13 10:30:00,1084.84,1084.86,1082.26,1082.77,1200.0,1084.84,1084.86,1082.26,1082.77,1200.0
2019-08-13 10:35:00,1082.06,1084.02,1082.06,1083.66,1803.0,1082.06,1084.02,1082.06,1083.66,1803.0
2019-08-13 10:40:00,1082.84,1082.85,1081.42,1081.42,400.0,1082.84,1082.85,1081.42,1081.42,400.0
2019-08-13 10:45:00,1080.03,1082.1,1075.04,1075.06,2100.0,1080.03,1082.1,1075.04,1075.06,2100.0
2019-08-13 10:50:00,1075.41,1075.41,1063.71,1068.01,9817.0,1075.41,1075.41,1063.71,1068.01,9817.0
2019-08-13 10:55:00,1068.62,1071.06,1067.6,1068.88,1877.0,1068.62,1071.06,1067.6,1068.88,1877.0
2019-08-13 11:00:00,1069.53,1069.53,1065.2,1066.96,1400.0,1069.53,1069.53,1065.2,1066.96,1400.0
2019-08-13 11:05:00,1066.51,1067.2,1065.2,1066.41,3205.0,1066.51,1067.2,1065.2,1066.41,3205.0
2019-08-13 11:10:00,1066.1,1071.98,1065.7,1071.17,2100.0,1066.1,1071.98,1065.7,1071.17,2100.0
2019-08-13 11:15:00,1072.54,1072.54,1067.57,1068.25,3200.0,1072.54,1072.54,1067.57,1068.25,3200.0
2019-08-13 11:20:00,1068.22,1070.3,1067.79,1069.79,2111.0,1068.22,1070.3,1067.79,1069.79,2111.0
2019-08-13 11:25:00,1065.28,1067.35,1063.6,1066.35,5401.0,1065.28,1067.35,1063.6,1066.35,5401.0
2019-08-13 11:30:00,1066.52,1067.08,1064.92,1065.73,1701.0,1066.52,1067.08,1064.92,1065.73,1701.0
2019-08-13 11:35:00,1066.48,1070.45,1065.92,1070.22,2386.0,1066.48,1070.45,1065.92,1070.22,2386.0
2019-08-13 11:40:00,1070.26,1071.62,1069.77,1070.02,4355.0,1070.26,1071.62,1069.77,1070.02,4355.0
2019-08-13 11:45:00,1071.11,1071.75,1070.23,1070.23,1215.0,1071.11,1071.75,1070.23,1070.23,1215.0
2019-08-13 11:50:00,1070.62,1070.62,1069.4,1070.0,702.0,1070.62,1070.62,1069.4,1070.0,702.0
2019-08-13 11:55:00,1070.13,1070.27,1068.27,1069.26,3152.0,1070.13,1070.27,1068.27,1069.26,3152.0
2019-08-13 12:00:00,1069.74,1070.51,1069.22,1070.28,2750.0,1069.74,1070.51,1069.22,1070.28,2750.0
2019-08-13 12:05:00,1069.46,1070.07,1069.2,1070.01,1200.0,1069.46,1070.07,1069.2,1070.01,1200.0
2019-08-13 12:10:00,1070.79,1071.11,1069.59,1070.9,2000.0,1070.79,1071.11,1069.59,1070.9,2000.0
2019-08-13 12:15:00,1070.89,1071.19,1070.04,1070.04,2700.0,1070.89,1071.19,1070.04,1070.04,2700.0
2019-08-13 12:20:00,1070.54,1071.14,1070.31,1070.32,1111.0,1070.54,1071.14,1070.31,1070.32,1111.0
2019-08-13 12:25:00,1069.87,1070.36,1069.37,1070.36,2307.0,1069.87,1070.36,1069.37,1070.36,2307.0
2019-08-13 12:30:00,1070.0,1070.0,1069.61,1069.95,500.0,1070.0,1070.0,1069.61,1069.95,500.0
2019-08-13 12:35:00,1069.65,1070.57,1069.5,1069.5,1317.0,1069.65,1070.57,1069.5,1069.5,1317.0
2019-08-13 12:40:00,1069.0,1069.0,1068.26,1068.26,500.0,1069.0,1069.0,1068.26,1068.26,500.0
2019-08-13 12:45:00,1068.86,1070.46,1068.86,1069.66,2400.0,1068.86,1070.46,1068.86,1069.66,2400.0
2019-08-13 12:50:00,1069.5,1069.91,1069.37,1069.37,1129.0,1069.5,1069.91,1069.37,1069.37,1129.0
2019-08-13 12:55:00,1068.12,1070.86,1068.12,1070.86,900.0,1068.12,1070.86,1068.12,1070.86,900.0
2019-08-13 13:00:00,1070.87,1070.87,1069.13,1069.55,2200.0,1070.87,1070.87,1069.13,1069.55,2200.0
2019-08-13 13:05:00,1070.0,1070.62,1069.56,1070.27,2600.0,1070.0,1070.62,1069.56,1070.27,2600.0
2019-08-13 13:10:00,1070.82,1070.87,1069.87,1070.7,2100.0,1070.82,1070.87,1069.87,1070.7,2100.0
2019-08-13 13:15:00,1070.44,1070.44,1067.66,1068.26,2349.0,1070.44,1070.44,1067.66,1068.26,2349.0
2019-08-13 13:20:00,1067.99,1068.27,1067.99,1068.27,293.0,1067.99,1068.27,1067.99,1068.27,293.0
2019-08-13 13:25:00,1069.52,1070.44,1069.14,1070.05,1200.0,1069.52,1070.44,1069.14,1070.05,1200.0
2019-08-13 13:30:00,1070.48,1071.21,1069.33,1070.14,2000.0,1070.48,1071.21,1069.33,1070.14,2000.0
2019-08-13 13:35:00,1070.76,1071.37,1069.59,1070.13,2500.0,1070.76,1071.37,1069.59,1070.13,2500.0
2019-08-13 13:40:00,1069.03,1071.39,1069.03,1070.83,1376.0,1069.03,1071.39,1069.03,1070.83,1376.0
2019-08-13 13:45:00,1070.92,1072.0,1070.89,1070.89,1600.0,1070.92,1072.0,1070.89,1070.89,1600.0
2019-08-13 13:50:00,1071.3,1071.69,1070.78,1071.11,2804.0,1071.3,1071.69,1070.78,1071.11,2804.0
2019-08-13 13:55:00,1071.85,1072.11,1067.49,1067.5,3800.0,1071.85,1072.11,1067.49,1067.5,3800.0
2019-08-13 14:00:00,1068.41,1070.26,1068.41,1070.13,2500.0,1068.41,1070.26,1068.41,1070.13,2500.0
2019-08-13 14:05:00,1070.67,1072.47,1069.51,1072.47,900.0,1070.67,1072.47,1069.51,1072.47,900.0
2019-08-13 14:10:00,1074.26,1074.94,1074.26,1074.74,700.0,1074.26,1074.94,1074.26,1074.74,700.0
2019-08-13 14:15:00,1073.38,1075.27,1073.38,1074.47,800.0,1073.38,1075.27,1073.38,1074.47,800.0
2019-08-13 14:20:00,1074.39,1074.39,1072.52,1073.09,1600.0,1074.39,1074.39,1072.52,1073.09,1600.0
2019-08-13 14:25:00,1074.42,1074.42,1073.86,1074.0,600.0,1074.42,1074.42,1073.86,1074.0,600.0
2019-08-13 14:30:00,1074.29,1075.9,1074.29,1075.9,500.0,1074.29,1075.9,1074.29,1075.9,500.0
2019-08-13 14:35:00,1076.71,1080.36,1075.35,1080.36,2100.0,1076.71,1080.36,1075.35,1080.36,2100.0
2019-08-13 14:40:00,1081.27,1081.27,1080.04,1080.05,1000.0,1081.27,1081.27,1080.04,1080.05,1000.0
2019-08-13 14:45:00,1079.31,1079.67,1077.06,1077.07,1700.0,1079.31,1079.67,1077.06,1077.07,1700.0
2019-08-13 14:50:00,1077.8,1080.02,1076.99,1079.47,1400.0,1077.8,1080.02,1076.99,1079.47,1400.0
2019-08-13 14:55:00,1079.05,1079.38,1078.56,1079.38,400.0,1079.05,1079.38,1078.56,1079.38,400.0
2019-08-13 15:00:00,1079.26,1079.26,1077.92,1077.93,700.0,1079.26,1079.26,1077.92,1077.93,700.0
2019-08-13 15:05:00,1077.42,1079.5,1076.8,1079.5,1600.0,1077.42,1079.5,1076.8,1079.5,1600.0
2019-08-13 15:10:00,1078.91,1079.05,1077.7,1078.07,762.0,1078.91,1079.05,1077.7,1078.07,762.0
2019-08-13 15:15:00,1078.39,1080.26,1078.36,1079.81,1600.0,1078.39,1080.26,1078.36,1079.81,1600.0
2019-08-13 15:20:00,1080.2,1080.47,1079.62,1079.87,1514.0,1080.2,1080.47,1079.62,1079.87,1514.0
2019-08-13 15:25:00,1079.78,1080.71,1079.42,1080.69,1323.0,1079.78,1080.71,1079.42,1080.69,1323.0
2019-08-13 15:30:00,1080.3,1081.21,1080.03,1080.19,900.0,1080.3,1081.21,1080.03,1080.19,900.0
2019-08-13 15:35:00,1080.1,1081.29,1080.1,1081.0,1424.0,1080.1,1081.29,1080.1,1081.0,1424.0
2019-08-13 15:40:00,1081.46,1081.47,1080.12,1080.13,1900.0,1081.46,1081.47,1080.12,1080.13,1900.0
2019-08-13 15:45:00,1080.31,1081.35,1079.73,1080.52,1600.0,1080.31,1081.35,1079.73,1080.52,1600.0
2019-08-13 15:50:00,1080.25,1082.32,1080.13,1081.38,2400.0,1080.25,1082.32,1080.13,1081.38,2400.0
2019-08-13 15:55:00,1081.62,1082.48,1080.02,1080.36,8500.0,1081.62,1082.48,1080.02,1080.36,8500.0
2019-08-14 09:30:00,1070.06,1070.2,1065.61,1070.19,1938.0,1070.06,1070.2,1065.61,1070.19,1938.0
2019-08-14 09:35:00,1074.41,1075.33,1072.0,1074.77,2700.0,1074.41,1075.33,1072.0,1074.77,2700.0
2019-08-14 09:40:00,1073.49,1074.07,1068.47,1072.33,3000.0,1073.49,1074.07,1068.47,1072.33,3000.0
2019-08-14 09:45:00,1071.82,1074.97,1070.72,1071.46,3038.0,1071.82,1074.97,1070.72,1071.46,3038.0
2019-08-14 09:50:00,1070.0,1073.0,1069.99,1070.0,800.0,1070.0,1073.0,1069.99,1070.0,800.0
2019-08-14 09:55:00,1070.26,1070.26,1070.26,1070.26,200.0,1070.26,1070.26,1070.26,1070.26,200.0
2019-08-14 10:00:00,1069.82,1074.03,1067.98,1069.71,11422.0,1069.82,1074.03,1067.98,1069.71,11422.0
2019-08-14 10:05:00,1069.58,1071.59,1069.13,1071.48,3300.0,1069.58,1071.59,1069.13,1071.48,3300.0
2019-08-14 10:10:00,1073.55,1073.55,1071.66,1071.66,806.0,1073.55,1073.55,1071.66,1071.66,806.0
2019-08-14 10:15:00,1072.71,1074.43,1072.1,1072.12,7328.0,1072.71,1074.43,1072.1,1072.12,7328.0
2019-08-14 10:20:00,1070.92,1071.78,1070.35,1071.38,600.0,1070.92,1071.78,1070.35,1071.38,600.0
2019-08-14 10:25:00,1071.64,1072.95,1071.43,1072.94,2100.0,1071.64,1072.95,1071.43,1072.94,2100.0
2019-08-14 10:30:00,1071.53,1073.64,1070.79,1072.3,3108.0,1071.53,1073.64,1070.79,1072.3,3108.0
2019-08-14 10:35:00,1072.57,1072.64,1071.01,1071.17,500.0,1072.57,1072.64,1071.01,1071.17,500.0
2019-08-14 10:40:00,1070.71,1070.87,1070.71,1070.72,300.0,1070.71,1070.87,1070.71,1070.72,300.0
2019-08-14 10:45:00,1070.31,1070.32,1066.78,1066.78,2200.0,1070.31,1070.32,1066.78,1066.78,2200.0
2019-08-14 10:50:00,1066.93,1069.89,1066.91,1068.31,1429.0,1066.93,1069.89,1066.91,1068.31,1429.0
2019-08-14 10:55:00,1067.26,1068.29,1064.46,1064.9,3800.0,1067.26,1068.29,1064.46,1064.9,3800.0
2019-08-14 11:00:00,1065.35,1066.71,1065.04,1065.04,1400.0,1065.35,1066.71,1065.04,1065.04,1400.0
2019-08-14 11:05:00,1065.26,1065.38,1064.14,1065.38,3151.0,1065.26,1065.38,1064.14,1065.38,3151.0
2019-08-14 11:10:00,1064.62,1065.44,1062.48,1062.48,1400.0,1064.62,1065.44,1062.48,1062.48,1400.0
2019-08-14 11:15:00,1062.29,1063.62,1061.62,1062.22,1100.0,1062.29,1063.62,1061.62,1062.22,1100.0
2019-08-14 11:20:00,1062.68,1064.69,1062.68,1064.04,1374.0,1062.68,1064.69,1062.68,1064.04,1374.0
2019-08-14 11:25:00,1065.22,1066.63,1065.22,1066.63,1522.0,1065.22,1066.63,1065.22,1066.63,1522.0
2019-08-14 11:30:00,1065.4,1067.18,1065.4,1065.84,3309.0,1065.4,1067.18,1065.4,1065.84,3309.0
2019-08-14 11:35:00,1063.82,1065.33,1063.82,1065.33,3808.0,1063.82,1065.33,1063.82,1065.33,3808.0
2019-08-14 11:40:00,1064.98,1066.97,1064.98,1066.55,3646.0,1064.98,1066.97,1064.98,1066.55,3646.0
2019-08-14 11:45:00,1066.14,1067.39,1064.56,1067.39,5590.0,1066.14,1067.39,1064.56,1067.39,5590.0
2019-08-14 11:50:00,1067.45,1067.45,1065.42,1066.01,2200.0,1067.45,1067.45,1065.42,1066.01,2200.0
2019-08-14 11:55:00,1065.47,1066.47,1065.47,1065.79,2100.0,1065.47,1066.47,1065.47,1065.79,2100.0
2019-08-14 12:00:00,1063.83,1064.53,1062.74,1062.74,600.0,1063.83,1064.53,1062.74,1062.74,600.0
2019-08-14 12:05:00,1063.0,1063.0,1062.65,1062.67,800.0,1063.0,1063.0,1062.65,1062.67,800.0
2019-08-14 12:10:00,1063.57,1064.27,1062.9,1063.82,1210.0,1063.57,1064.27,1062.9,1063.82,1210.0
2019-08-14 12:15:00,1063.36,1063.7,1063.1,1063.7,1304.0,1063.36,1063.7,1063.1,1063.7,1304.0
2019-08-14 12:20:00,1064.07,1065.96,1064.06,1065.96,1606.0,1064.07,1065.96,1064.06,1065.96,1606.0
2019-08-14 12:25:00,1065.94,1065.94,1063.93,1063.94,700.0,1065.94,1065.94,1063.93,1063.94,700.0
2019-08-14 12:30:00,1065.05,1065.39,1065.04,1065.12,300.0,1065.05,1065.39,1065.04,1065.12,300.0
2019-08-14 12:35:00,1065.04,1065.06,1065.04,1065.05,3023.0,1065.04,1065.06,1065.04,1065.05,3023.0
2019-08-14 12:40:00,1064.47,1065.69,1064.47,1065.68,1200.0,1064.47,1065.69,1064.47,1065.68,1200.0
2019-08-14 12:45:00,1065.53,1065.53,1064.08,1064.09,1300.0,1065.53,1065.53,1064.08,1064.09,1300.0
2019-08-14 12:50:00,1063.4,1063.62,1062.23,1062.86,1000.0,1063.4,1063.62,1062.23,1062.86,1000.0
2019-08-14 12:55:00,1063.35,1063.35,1062.59,1062.89,1000.0,1063.35,1063.35,1062.59,1062.89,1000.0
2019-08-14 13:00:00,1061.75,1064.02,1061.75,1063.36,869.0,1061.75,1064.02,1061.75,1063.36,869.0
2019-08-14 13:05:00,1063.54,1064.2,1063.53,1064.19,371.0,1063.54,1064.2,1063.53,1064.19,371.0
2019-08-14 13:10:00,1063.95,1064.69,1063.95,1064.55,746.0,1063.95,1064.69,1063.95,1064.55,746.0
2019-08-14 13:15:00,1064.95,1065.35,1062.14,1062.75,700.0,1064.95,1065.35,1062.14,1062.75,700.0
2019-08-14 13:20:00,1063.58,1065.08,1063.58,1065.08,3570.0,1063.58,1065.08,1063.58,1065.08,3570.0
2019-08-14 13:25:00,1064.46,1067.24,1064.46,1065.94,1083.0,1064.46,1067.24,1064.46,1065.94,1083.0
2019-08-14 13:30:00,1065.69,1066.85,1065.29,1065.32,1500.0,1065.69,1066.85,1065.29,1065.32,1500.0
2019-08-14 13:35:00,1066.27,1066.88,1065.37,1066.84,1400.0,1066.27,1066.88,1065.37,1066.84,1400.0
2019-08-14 13:40:00,1065.88,1065.88,1065.87,1065.88,100.0,1065.88,1065.88,1065.87,1065.88,100.0
2019-08-14 13:45:00,1066.07,1067.6,1065.56,1066.47,2427.0,1066.07,1067.6,1065.56,1066.47,2427.0
2019-08-14 13:50:00,1066.95,1066.96,1065.88,1065.88,700.0,1066.95,1066.96,1065.88,1065.88,700.0
2019-08-14 13:55:00,1065.88,1066.28,1064.19,1065.35,1100.0,1065.88,1066.28,1064.19,1065.35,1100.0
2019-08-14 14:00:00,1065.49,1065.49,1064.85,1064.85,1084.0,1065.49,1065.49,1064.85,1064.85,1084.0
2019-08-14 14:05:00,1063.03,1064.81,1062.77,1064.36,1200.0,1063.03,1064.81,1062.77,1064.36,1200.0
2019-08-14 14:10:00,1065.09,1066.32,1065.0,1065.51,1017.0,1065.09,1066.32,1065.0,1065.51,1017.0
2019-08-14 14:15:00,1065.76,1066.86,1065.76,1066.61,1318.0,1065.76,1066.86,1065.76,1066.61,1318.0
2019-08-14 14:20:00,1066.73,1067.0,1066.02,1066.33,2928.0,1066.73,1067.0,1066.02,1066.33,2928.0
2019-08-14 14:25:00,1067.35,1067.35,1065.0,1065.31,2824.0,1067.35,1067.35,1065.0,1065.31,2824.0
2019-08-14 14:30:00,1065.58,1066.38,1063.7,1063.7,1400.0,1065.58,1066.38,1063.7,1063.7,1400.0
2019-08-14 14:35:00,1064.63,1064.63,1064.6,1064.62,800.0,1064.63,1064.63,1064.6,1064.62,800.0
2019-08-14 14:40:00,1064.03,1065.2,1063.41,1065.19,2199.0,1064.03,1065.2,1063.41,1065.19,2199.0
2019-08-14 14:45:00,1063.95,1064.23,1061.83,1062.89,1000.0,1063.95,1064.23,1061.83,1062.89,1000.0
2019-08-14 14:50:00,1062.15,1063.59,1062.15,1063.44,500.0,1062.15,1063.59,1062.15,1063.44,500.0
2019-08-14 14:55:00,1063.69,1063.94,1063.19,1063.19,700.0,1063.69,1063.94,1063.19,1063.19,700.0
2019-08-14 15:00:00,1063.73,1066.67,1063.73,1066.59,2200.0,1063.73,1066.67,1063.73,1066.59,2200.0
2019-08-14 15:05:00,1066.5,1066.66,1065.33,1065.38,946.0,1066.5,1066.66,1065.33,1065.38,946.0
2019-08-14 15:10:00,1066.21,1066.23,1064.27,1064.27,694.0,1066.21,1066.23,1064.27,1064.27,694.0
2019-08-14 15:15:00,1063.99,1063.99,1061.83,1062.2,828.0,1063.99,1063.99,1061.83,1062.2,828.0
2019-08-14 15:20:00,1061.85,1062.29,1059.74,1059.74,2596.0,1061.85,1062.29,1059.74,1059.74,2596.0
2019-08-14 15:25:00,1059.67,1063.17,1059.67,1062.8,1700.0,1059.67,1063.17,1059.67,1062.8,1700.0
2019-08-14 15:30:00,1059.99,1061.48,1059.99,1061.44,900.0,1059.99,1061.48,1059.99,1061.44,900.0
2019-08-14 15:35:00,1062.18,1062.86,1061.19,1061.19,1800.0,1062.18,1062.86,1061.19,1061.19,1800.0
2019-08-14 15:40:00,1061.47,1062.32,1059.79,1061.77,2900.0,1061.47,1062.32,1059.79,1061.77,2900.0
2019-08-14 15:45:00,1061.4,1063.52,1061.4,1062.44,1091.0,1061.4,1063.52,1061.4,1062.44,1091.0
2019-08-14 15:50:00,1061.85,1063.39,1060.75,1063.14,3006.0,1061.85,1063.39,1060.75,1063.14,3006.0
2019-08-14 15:55:00,1062.16,1062.16,1058.91,1059.63,7875.0,1062.16,1062.16,1058.91,1059.63,7875.0
2019-08-15 09:30:00,1062.48,1062.71,1056.14,1057.28,5705.0,1062.48,1062.71,1056.14,1057.28,5705.0
2019-08-15 09:35:00,1057.69,1058.03,1054.51,1054.51,1202.0,1057.69,1058.03,1054.51,1054.51,1202.0
2019-08-15 09:40:00,1053.45,1056.47,1053.45,1054.97,714.0,1053.45,1056.47,1053.45,1054.97,714.0
2019-08-15 09:45:00,1056.06,1060.18,1056.06,1059.13,3567.0,1056.06,1060.18,1056.06,1059.13,3567.0
2019-08-15 09:50:00,1057.25,1058.79,1055.9,1057.33,3600.0,1057.25,1058.79,1055.9,1057.33,3600.0
2019-08-15 09:55:00,1059.04,1059.08,1057.93,1058.89,1300.0,1059.04,1059.08,1057.93,1058.89,1300.0
2019-08-15 10:00:00,1059.31,1059.89,1056.68,1059.66,2400.0,1059.31,1059.89,1056.68,1059.66,2400.0
2019-08-15 10:05:00,1058.95,1061.05,1058.37,1061.05,2000.0,1058.95,1061.05,1058.37,1061.05,2000.0
2019-08-15 10:10:00,1063.99,1065.09,1062.79,1063.88,2100.0,1063.99,1065.09,1062.79,1063.88,2100.0
2019-08-15 10:15:00,1062.84,1063.08,1060.22,1061.28,2000.0,1062.84,1063.08,1060.22,1061.28,2000.0
2019-08-15 10:20:00,1062.31,1063.09,1060.59,1062.09,1702.0,1062.31,1063.09,1060.59,1062.09,1702.0
2019-08-15 10:25:00,1061.6,1061.72,1060.64,1061.5,1300.0,1061.6,1061.72,1060.64,1061.5,1300.0
2019-08-15 10:30:00,1059.99,1061.32,1059.14,1060.16,1775.0,1059.99,1061.32,1059.14,1060.16,1775.0
2019-08-15 10:35:00,1061.34,1063.75,1060.45,1060.52,1400.0,1061.34,1063.75,1060.45,1060.52,1400.0
2019-08-15 10:40:00,1062.04,1062.25,1062.04,1062.25,200.0,1062.04,1062.25,1062.04,1062.25,200.0
2019-08-15 10:45:00,1062.06,1063.76,1061.3,1061.47,1500.0,1062.06,1063.76,1061.3,1061.47,1500.0
2019-08-15 10:50:00,1060.99,1063.49,1060.65,1063.49,600.0,1060.99,1063.49,1060.65,1063.49,600.0
2019-08-15 10:55:00,1064.24,1064.34,1061.39,1062.03,2945.0,1064.24,1064.34,1061.39,1062.03,2945.0
2019-08-15 11:00:00,1062.11,1062.96,1061.68,1062.15,3603.0,1062.11,1062.96,1061.68,1062.15,3603.0
2019-08-15 11:05:00,1062.05,1063.94,1060.71,1061.35,1632.0,1062.05,1063.94,1060.71,1061.35,1632.0
2019-08-15 11:10:00,1062.13,1064.09,1061.52,1063.74,2174.0,1062.13,1064.09,1061.52,1063.74,2174.0
2019-08-15 11:15:00,1063.4,1063.79,1062.43,1063.21,900.0,1063.4,1063.79,1062.43,1063.21,900.0
2019-08-15 11:20:00,1062.54,1062.54,1061.43,1062.39,1200.0,1062.54,1062.54,1061.43,1062.39,1200.0
2019-08-15 11:25:00,1064.27,1066.81,1064.27,1066.81,1400.0,1064.27,1066.81,1064.27,1066.81,1400.0
2019-08-15 11:30:00,1068.56,1068.57,1067.5,1068.22,700.0,1068.56,1068.57,1067.5,1068.22,700.0
2019-08-15 11:35:00,1068.66,1070.11,1068.3,1070.11,692.0,1068.66,1070.11,1068.3,1070.11,692.0
2019-08-15 11:40:00,1069.51,1069.51,1067.05,1067.87,3480.0,1069.51,1069.51,1067.05,1067.87,3480.0
2019-08-15 11:45:00,1068.12,1069.69,1067.29,1067.3,800.0,1068.12,1069.69,1067.29,1067.3,800.0
2019-08-15 11:50:00,1068.13,1069.87,1068.13,1069.16,2506.0,1068.13,1069.87,1068.13,1069.16,2506.0
2019-08-15 11:55:00,1068.72,1072.01,1068.56,1071.73,4480.0,1068.72,1072.01,1068.56,1071.73,4480.0
2019-08-15 12:00:00,1071.73,1072.49,1070.02,1070.53,3892.0,1071.73,1072.49,1070.02,1070.53,3892.0
2019-08-15 12:05:00,1071.02,1072.03,1071.02,1071.68,1350.0,1071.02,1072.03,1071.02,1071.68,1350.0
2019-08-15 12:10:00,1071.69,1073.41,1071.68,1073.41,300.0,1071.69,1073.41,1071.68,1073.41,300.0
2019-08-15 12:15:00,1074.56,1076.13,1074.11,1075.87,3252.0,1074.56,1076.13,1074.11,1075.87,3252.0
2019-08-15 12:20:00,1075.06,1077.14,1075.05,1077.03,4605.0,1075.06,1077.14,1075.05,1077.03,4605.0
2019-08-15 12:25:00,1077.23,1077.32,1076.41,1077.32,2500.0,1077.23,1077.32,1076.41,1077.32,2500.0
2019-08-15 12:30:00,1077.77,1078.37,1077.14,1078.06,1669.0,1077.77,1078.37,1077.14,1078.06,1669.0
2019-08-15 12:35:00,1077.77,1078.33,1076.49,1077.83,1905.0,1077.77,1078.33,1076.49,1077.83,1905.0
2019-08-15 12:40:00,1078.62,1081.73,1078.42,1080.45,1449.0,1078.62,1081.73,1078.42,1080.45,1449.0
2019-08-15 12:45:00,1080.11,1080.11,1077.28,1077.29,500.0,1080.11,1080.11,1077.28,1077.29,500.0
2019-08-15 12:50:00,1076.48,1078.92,1076.48,1078.35,3600.0,1076.48,1078.92,1076.48,1078.35,3600.0
2019-08-15 12:55:00,1078.56,1080.14,1078.35,1079.48,2200.0,1078.56,1080.14,1078.35,1079.48,2200.0
2019-08-15 13:00:00,1079.76,1082.35,1079.66,1080.45,5706.0,1079.76,1082.35,1079.66,1080.45,5706.0
2019-08-15 13:05:00,1079.75,1080.01,1077.52,1079.52,2790.0,1079.75,1080.01,1077.52,1079.52,2790.0
2019-08-15 13:10:00,1079.34,1079.47,1077.77,1079.42,3300.0,1079.34,1079.47,1077.77,1079.42,3300.0
2019-08-15 13:15:00,1079.44,1080.72,1078.85,1079.55,1800.0,1079.44,1080.72,1078.85,1079.55,1800.0
2019-08-15 13:20:00,1079.54,1081.16,1079.51,1081.16,2000.0,1079.54,1081.16,1079.51,1081.16,2000.0
2019-08-15 13:25:00,1080.81,1081.43,1079.85,1080.66,3590.0,1080.81,1081.43,1079.85,1080.66,3590.0
2019-08-15 13:30:00,1081.06,1082.45,1081.03,1082.45,8605.0,1081.06,1082.45,1081.03,1082.45,8605.0
2019-08-15 13:35:00,1081.98,1082.27,1077.83,1077.83,900.0,1081.98,1082.27,1077.83,1077.83,900.0
2019-08-15 13:40:00,1077.03,1080.1,1076.66,1080.1,1469.0,1077.03,1080.1,1076.66,1080.1,1469.0
2019-08-15 13:45:00,1080.18,1080.24,1077.35,1077.66,2100.0,1080.18,1080.24,1077.35,1077.66,2100.0
2019-08-15 13:50:00,1076.85,1078.38,1075.43,1076.45,2400.0,1076.85,1078.38,1075.43,1076.45,2400.0
2019-08-15 13:55:00,1076.16,1076.38,1074.77,1075.86,1900.0,1076.16,1076.38,1074.77,1075.86,1900.0
2019-08-15 14:00:00,1075.66,1077.56,1075.66,1075.85,1410.0,1075.66,1077.56,1075.66,1075.85,1410.0
2019-08-15 14:05:00,1076.53,1077.92,1076.45,1077.3,1300.0,1076.53,1077.92,1076.45,1077.3,1300.0
2019-08-15 14:10:00,1078.34,1080.52,1078.01,1078.37,3960.0,1078.34,1080.52,1078.01,1078.37,3960.0
2019-08-15 14:15:00,1078.01,1078.62,1075.75,1077.04,2120.0,1078.01,1078.62,1075.75,1077.04,2120.0
2019-08-15 14:20:00,1078.05,1078.47,1076.66,1077.7,2507.0,1078.05,1078.47,1076.66,1077.7,2507.0
2019-08-15 14:25:00,1077.54,1079.23,1077.53,1078.45,500.0,1077.54,1079.23,1077.53,1078.45,500.0
2019-08-15 14:30:00,1077.71,1077.71,1075.86,1077.07,700.0,1077.71,1077.71,1075.86,1077.07,700.0
2019-08-15 14:35:00,1079.09,1079.09,1075.2,1075.2,2300.0,1079.09,1079.09,1075.2,1075.2,2300.0
2019-08-15 14:40:00,1076.47,1077.11,1076.42,1076.43,500.0,1076.47,1077.11,1076.42,1076.43,500.0
2019-08-15 14:45:00,1076.56,1078.55,1076.56,1077.71,500.0,1076.56,1078.55,1076.56,1077.71,500.0
2019-08-15 14:50:00,1077.75,1077.75,1077.27,1077.27,500.0,1077.75,1077.75,1077.27,1077.27,500.0
2019-08-15 14:55:00,1078.23,1081.39,1078.23,1081.39,1395.0,1078.23,1081.39,1078.23,1081.39,1395.0
2019-08-15 15:00:00,1081.5,1082.5,1081.11,1082.5,901.0,1081.5,1082.5,1081.11,1082.5,901.0
2019-08-15 15:05:00,1083.0,1083.84,1082.49,1083.84,1649.0,1083.0,1083.84,1082.49,1083.84,1649.0
2019-08-15 15:10:00,1083.66,1084.0,1083.48,1083.48,800.0,1083.66,1084.0,1083.48,1083.48,800.0
2019-08-15 15:15:00,1084.14,1085.0,1084.09,1084.09,2100.0,1084.14,1085.0,1084.09,1084.09,2100.0
2019-08-15 15:20:00,1083.77,1084.24,1082.34,1082.37,1009.0,1083.77,1084.24,1082.34,1082.37,1009.0
2019-08-15 15:25:00,1083.09,1083.47,1082.49,1082.49,700.0,1083.09,1083.47,1082.49,1082.49,700.0
2019-08-15 15:30:00,1082.66,1083.43,1082.17,1083.43,500.0,1082.66,1083.43,1082.17,1083.43,500.0
2019-08-15 15:35:00,1083.86,1084.35,1082.44,1084.35,2163.0,1083.86,1084.35,1082.44,1084.35,2163.0
2019-08-15 15:40:00,1085.99,1087.52,1084.97,1087.52,2166.0,1085.99,1087.52,1084.97,1087.52,2166.0
2019-08-15 15:45:00,1087.11,1087.62,1085.99,1086.38,2473.0,1087.11,1087.62,1085.99,1086.38,2473.0
2019-08-15 15:50:00,1086.48,1086.91,1085.86,1085.91,4240.0,1086.48,1086.91,1085.86,1085.91,4240.0
2019-08-15 15:55:00,1085.9,1086.21,1083.52,1083.52,7969.0,1085.9,1086.21,1083.52,1083.52,7969.0
2019-08-16 09:30:00,1086.22,1092.3,1086.22,1092.3,4972.0,1086.22,1092.3,1086.22,1092.3,4972.0
2019-08-16 09:35:00,1091.39,1094.1,1091.38,1092.49,824.0,1091.39,1094.1,1091.38,1092.49,824.0
2019-08-16 09:40:00,1093.46,1093.46,1090.98,1092.55,900.0,1093.46,1093.46,1090.98,1092.55,900.0
2019-08-16 09:45:00,1091.72,1091.74,1087.38,1087.38,2300.0,1091.72,1091.74,1087.38,1087.38,2300.0
2019-08-16 09:50:00,1086.0,1086.62,1084.41,1085.24,1906.0,1086.0,1086.62,1084.41,1085.24,1906.0
2019-08-16 09:55:00,1084.37,1084.47,1082.57,1082.58,2300.0,1084.37,1084.47,1082.57,1082.58,2300.0
2019-08-16 10:00:00,1080.01,1082.74,1080.0,1081.62,3189.0,1080.01,1082.74,1080.0,1081.62,3189.0
2019-08-16 10:05:00,1081.03,1084.1,1081.02,1084.1,1950.0,1081.03,1084.1,1081.02,1084.1,1950.0
2019-08-16 10:10:00,1082.48,1083.85,1081.29,1082.9,2601.0,1082.48,1083.85,1081.29,1082.9,2601.0
2019-08-16 10:15:00,1083.49,1084.28,1082.31,1084.06,1700.0,1083.49,1084.28,1082.31,1084.06,1700.0
2019-08-16 10:20:00,1084.1,1087.2,1084.1,1086.0,1500.0,1084.1,1087.2,1084.1,1086.0,1500.0
2019-08-16 10:25:00,1087.3,1089.34,1086.72,1087.66,5400.0,1087.3,1089.34,1086.72,1087.66,5400.0
2019-08-16 10:30:00,1086.51,1089.05,1086.51,1088.52,1700.0,1086.51,1089.05,1086.51,1088.52,1700.0
2019-08-16 10:35:00,1088.62,1088.62,1086.25,1086.38,3869.0,1088.62,1088.62,1086.25,1086.38,3869.0
2019-08-16 10:40:00,1086.38,1088.23,1084.29,1088.0,3538.0,1086.38,1088.23,1084.29,1088.0,3538.0
2019-08-16 10:45:00,1087.42,1089.34,1087.42,1089.2,2802.0,1087.42,1089.34,1087.42,1089.2,2802.0
2019-08-16 10:50:00,1088.33,1088.33,1088.08,1088.3,600.0,1088.33,1088.33,1088.08,1088.3,600.0
2019-08-16 10:55:00,1087.16,1087.6,1086.65,1086.95,2016.0,1087.16,1087.6,1086.65,1086.95,2016.0
2019-08-16 11:00:00,1087.51,1087.51,1085.92,1085.93,2000.0,1087.51,1087.51,1085.92,1085.93,2000.0
2019-08-16 11:05:00,1086.24,1089.47,1085.14,1089.47,4390.0,1086.24,1089.47,1085.14,1089.47,4390.0
2019-08-16 11:10:00,1089.77,1089.77,1086.36,1087.43,2362.0,1089.77,1089.77,1086.36,1087.43,2362.0
2019-08-16 11:15:00,1087.59,1088.81,1087.59,1088.81,1953.0,1087.59,1088.81,1087.59,1088.81,1953.0
2019-08-16 11:20:00,1087.23,1087.23,1087.22,1087.23,100.0,1087.23,1087.23,1087.22,1087.23,100.0
2019-08-16 11:25:00,1087.57,1087.69,1087.57,1087.69,200.0,1087.57,1087.69,1087.57,1087.69,200.0
2019-08-16 11:30:00,1087.24,1088.51,1087.24,1088.51,500.0,1087.24,1088.51,1087.24,1088.51,500.0
2019-08-16 11:35:00,1088.23,1088.59,1087.67,1087.68,415.0,1088.23,1088.59,1087.67,1087.68,415.0
2019-08-16 11:40:00,1088.24,1088.24,1087.71,1087.71,200.0,1088.24,1088.24,1087.71,1087.71,200.0
2019-08-16 11:45:00,1086.42,1088.48,1086.36,1088.48,1227.0,1086.42,1088.48,1086.36,1088.48,1227.0
2019-08-16 11:50:00,1088.87,1090.32,1088.81,1089.58,950.0,1088.87,1090.32,1088.81,1089.58,950.0
2019-08-16 11:55:00,1089.4,1089.4,1088.26,1088.29,800.0,1089.4,1089.4,1088.26,1088.29,800.0
2019-08-16 12:00:00,1088.95,1090.0,1088.94,1089.11,335.0,1088.95,1090.0,1088.94,1089.11,335.0
2019-08-16 12:05:00,1089.89,1092.08,1089.89,1092.08,600.0,1089.89,1092.08,1089.89,1092.08,600.0
2019-08-16 12:10:00,1093.12,1093.12,1092.12,1092.93,1156.0,1093.12,1093.12,1092.12,1092.93,1156.0
2019-08-16 12:15:00,1092.32,1092.46,1091.84,1092.45,400.0,1092.32,1092.46,1091.84,1092.45,400.0
2019-08-16 12:20:00,1091.78,1091.79,1091.52,1091.78,525.0,1091.78,1091.79,1091.52,1091.78,525.0
2019-08-16 12:25:00,1092.5,1094.66,1092.5,1094.13,2498.0,1092.5,1094.66,1092.5,1094.13,2498.0
2019-08-16 12:30:00,1093.72,1096.23,1093.57,1095.29,3122.0,1093.72,1096.23,1093.57,1095.29,3122.0
2019-08-16 12:35:00,1095.11,1097.31,1095.02,1095.78,2000.0,1095.11,1097.31,1095.02,1095.78,2000.0
2019-08-16 12:40:00,1094.68,1095.76,1094.23,1095.76,400.0,1094.68,1095.76,1094.23,1095.76,400.0
2019-08-16 12:45:00,1095.85,1095.85,1094.31,1094.32,500.0,1095.85,1095.85,1094.31,1094.32,500.0
2019-08-16 12:50:00,1093.55,1095.6,1093.03,1094.83,2032.0,1093.55,1095.6,1093.03,1094.83,2032.0
2019-08-16 12:55:00,1094.9,1096.04,1094.9,1095.45,3500.0,1094.9,1096.04,1094.9,1095.45,3500.0
2019-08-16 13:00:00,1095.44,1096.17,1095.04,1095.56,2201.0,1095.44,1096.17,1095.04,1095.56,2201.0
2019-08-16 13:05:00,1095.14,1095.14,1095.14,1095.14,100.0,1095.14,1095.14,1095.14,1095.14,100.0
2019-08-16 13:10:00,1095.3,1095.42,1094.7,1095.42,700.0,1095.3,1095.42,1094.7,1095.42,700.0
2019-08-16 13:15:00,1095.47,1095.47,1095.47,1095.47,100.0,1095.47,1095.47,1095.47,1095.47,100.0
2019-08-16 13:20:00,1095.31,1096.94,1095.3,1096.93,700.0,1095.31,1096.94,1095.3,1096.93,700.0
2019-08-16 13:25:00,1095.59,1095.59,1094.41,1094.42,500.0,1095.59,1095.59,1094.41,1094.42,500.0
2019-08-16 13:30:00,1095.03,1095.03,1094.26,1094.26,500.0,1095.03,1095.03,1094.26,1094.26,500.0
2019-08-16 13:35:00,1094.88,1094.88,1093.85,1093.85,300.0,1094.88,1094.88,1093.85,1093.85,300.0
2019-08-16 13:40:00,1093.58,1096.2,1093.54,1096.2,1400.0,1093.58,1096.2,1093.54,1096.2,1400.0
2019-08-16 13:45:00,1096.63,1096.63,1096.14,1096.14,300.0,1096.63,1096.63,1096.14,1096.14,300.0
2019-08-16 13:50:00,1096.22,1096.23,1094.78,1094.78,1556.0,1096.22,1096.23,1094.78,1094.78,1556.0
2019-08-16 13:55:00,1094.71,1094.71,1094.7,1094.71,165.0,1094.71,1094.71,1094.7,1094.71,165.0
2019-08-16 14:00:00,1093.58,1093.59,1092.31,1092.71,1600.0,1093.58,1093.59,1092.31,1092.71,1600.0
2019-08-16 14:05:00,1091.85,1091.85,1091.29,1091.29,500.0,1091.85,1091.85,1091.29,1091.29,500.0
2019-08-16 14:10:00,1091.13,1092.45,1091.13,1092.45,800.0,1091.13,1092.45,1091.13,1092.45,800.0
2019-08-16 14:15:00,1093.1,1093.16,1093.1,1093.16,400.0,1093.1,1093.16,1093.1,1093.16,400.0
2019-08-16 14:20:00,1093.39,1093.39,1092.63,1093.12,1022.0,1093.39,1093.39,1092.63,1093.12,1022.0
2019-08-16 14:25:00,1093.12,1093.57,1092.22,1092.61,1400.0,1093.12,1093.57,1092.22,1092.61,1400.0
2019-08-16 14:30:00,1092.69,1092.87,1092.44,1092.44,400.0,1092.69,1092.87,1092.44,1092.44,400.0
2019-08-16 14:35:00,1092.34,1092.34,1091.65,1091.68,800.0,1092.34,1092.34,1091.65,1091.68,800.0
2019-08-16 14:40:00,1091.11,1091.53,1089.66,1090.8,3100.0,1091.11,1091.53,1089.66,1090.8,3100.0
2019-08-16 14:45:00,1090.32,1090.58,1090.31,1090.58,400.0,1090.32,1090.58,1090.31,1090.58,400.0
2019-08-16 14:50:00,1090.85,1090.86,1090.43,1090.72,601.0,1090.85,1090.86,1090.43,1090.72,601.0
2019-08-16 14:55:00,1090.84,1090.99,1090.65,1090.65,645.0,1090.84,1090.99,1090.65,1090.65,645.0
2019-08-16 15:00:00,1090.76,1091.49,1090.75,1091.23,1343.0,1090.76,1091.49,1090.75,1091.23,1343.0
2019-08-16 15:05:00,1091.83,1091.94,1091.83,1091.94,400.0,1091.83,1091.94,1091.83,1091.94,400.0
2019-08-16 15:10:00,1091.56,1092.33,1091.54,1092.33,500.0,1091.56,1092.33,1091.54,1092.33,500.0
2019-08-16 15:15:00,1092.15,1092.58,1091.96,1092.16,1100.0,1092.15,1092.58,1091.96,1092.16,1100.0
2019-08-16 15:20:00,1092.17,1092.17,1091.95,1092.14,596.0,1092.17,1092.17,1091.95,1092.14,596.0
2019-08-16 15:25:00,1092.29,1093.2,1092.29,1092.88,2200.0,1092.29,1093.2,1092.29,1092.88,2200.0
2019-08-16 15:30:00,1092.8,1092.8,1091.84,1091.84,700.0,1092.8,1092.8,1091.84,1091.84,700.0
2019-08-16 15:35:00,1092.21,1092.57,1092.18,1092.25,700.0,1092.21,1092.57,1092.18,1092.25,700.0
2019-08-16 15:40:00,1092.59,1094.95,1092.58,1094.39,2200.0,1092.59,1094.95,1092.58,1094.39,2200.0
2019-08-16 15:45:00,1094.09,1094.92,1093.92,1094.92,2855.0,1094.09,1094.92,1093.92,1094.92,2855.0
2019-08-16 15:50:00,1094.84,1095.13,1092.08,1093.23,3608.0,1094.84,1095.13,1092.08,1093.23,3608.0
2019-08-16 15:55:00,1093.72,1093.73,1090.46,1091.38,6739.0,1093.72,1093.73,1090.46,1091.38,6739.0
2019-08-19 09:30:00,1099.71,1100.53,1094.79,1094.79,2465.0,1099.71,1100.53,1094.79,1094.79,2465.0
2019-08-19 09:35:00,1095.8,1095.95,1090.25,1090.26,3732.0,1095.8,1095.95,1090.25,1090.26,3732.0
2019-08-19 09:40:00,1089.05,1092.31,1088.34,1090.71,1350.0,1089.05,1092.31,1088.34,1090.71,1350.0
2019-08-19 09:45:00,1090.32,1092.26,1088.34,1090.24,3115.0,1090.32,1092.26,1088.34,1090.24,3115.0
2019-08-19 09:50:00,1089.31,1090.75,1089.31,1090.74,300.0,1089.31,1090.75,1089.31,1090.74,300.0
2019-08-19 09:55:00,1093.89,1097.25,1093.41,1097.24,1500.0,1093.89,1097.25,1093.41,1097.24,1500.0
2019-08-19 10:00:00,1096.61,1097.98,1096.47,1096.47,600.0,1096.61,1097.98,1096.47,1096.47,600.0
2019-08-19 10:05:00,1099.31,1099.31,1097.65,1097.65,900.0,1099.31,1099.31,1097.65,1097.65,900.0
2019-08-19 10:10:00,1098.01,1098.01,1098.01,1098.01,100.0,1098.01,1098.01,1098.01,1098.01,100.0
2019-08-19 10:15:00,1099.36,1099.36,1099.36,1099.36,100.0,1099.36,1099.36,1099.36,1099.36,100.0
2019-08-19 10:20:00,1099.65,1100.45,1099.61,1100.0,1103.0,1099.65,1100.45,1099.61,1100.0,1103.0
2019-08-19 10:25:00,1099.99,1100.46,1099.12,1100.31,1200.0,1099.99,1100.46,1099.12,1100.31,1200.0
2019-08-19 10:30:00,1100.31,1100.41,1100.31,1100.41,200.0,1100.31,1100.41,1100.31,1100.41,200.0
2019-08-19 10:35:00,1100.32,1100.32,1099.73,1099.73,700.0,1100.32,1100.32,1099.73,1099.73,700.0
2019-08-19 10:40:00,1100.28,1100.28,1099.21,1099.21,400.0,1100.28,1100.28,1099.21,1099.21,400.0
2019-08-19 10:45:00,1098.83,1099.1,1098.83,1098.95,300.0,1098.83,1099.1,1098.83,1098.95,300.0
2019-08-19 10:50:00,1099.72,1099.79,1099.01,1099.79,400.0,1099.72,1099.79,1099.01,1099.79,400.0
2019-08-19 10:55:00,1099.13,1099.6,1097.7,1098.69,4900.0,1099.13,1099.6,1097.7,1098.69,4900.0
2019-08-19 11:00:00,1098.79,1101.59,1098.78,1101.58,1964.0,1098.79,1101.59,1098.78,1101.58,1964.0
2019-08-19 11:05:00,1101.24,1101.25,1101.24,1101.24,100.0,1101.24,1101.25,1101.24,1101.24,100.0
2019-08-19 11:10:00,1102.9,1103.01,1101.82,1102.29,2052.0,1102.9,1103.01,1101.82,1102.29,2052.0
2019-08-19 11:15:00,1101.83,1101.83,1101.35,1101.35,400.0,1101.83,1101.83,1101.35,1101.35,400.0
2019-08-19 11:20:00,1101.02,1102.29,1100.41,1101.64,1275.0,1101.02,1102.29,1100.41,1101.64,1275.0
2019-08-19 11:25:00,1101.61,1101.61,1101.61,1101.61,100.0,1101.61,1101.61,1101.61,1101.61,100.0
2019-08-19 11:30:00,1102.55,1102.55,1102.12,1102.13,400.0,1102.55,1102.55,1102.12,1102.13,400.0
2019-08-19 11:35:00,1102.13,1102.74,1102.13,1102.64,683.0,1102.13,1102.74,1102.13,1102.64,683.0
2019-08-19 11:40:00,1103.27,1103.44,1103.05,1103.44,600.0,1103.27,1103.44,1103.05,1103.44,600.0
2019-08-19 11:45:00,1103.34,1103.35,1102.63,1102.84,1300.0,1103.34,1103.35,1102.63,1102.84,1300.0
2019-08-19 11:50:00,1102.18,1102.18,1100.58,1100.58,700.0,1102.18,1102.18,1100.58,1100.58,700.0
2019-08-19 11:55:00,1100.58,1100.89,1100.53,1100.89,300.0,1100.58,1100.89,1100.53,1100.89,300.0
2019-08-19 12:00:00,1100.61,1100.84,1100.61,1100.84,500.0,1100.61,1100.84,1100.61,1100.84,500.0
2019-08-19 12:05:00,1100.58,1101.35,1100.58,1101.02,700.0,1100.58,1101.35,1100.58,1101.02,700.0
2019-08-19 12:10:00,1101.02,1101.02,1101.02,1101.02,0.0,1101.02,1101.02,1101.02,1101.02,0.0
2019-08-19 12:15:00,1101.8,1101.8,1101.79,1101.8,100.0,1101.8,1101.8,1101.79,1101.8,100.0
2019-08-19 12:20:00,1102.0,1102.72,1102.0,1102.44,600.0,1102.0,1102.72,1102.0,1102.44,600.0
2019-08-19 12:25:00,1102.4,1102.44,1101.09,1101.4,1300.0,1102.4,1102.44,1101.09,1101.4,1300.0
2019-08-19 12:30:00,1101.09,1102.4,1101.09,1101.89,1400.0,1101.09,1102.4,1101.09,1101.89,1400.0
2019-08-19 12:35:00,1102.34,1102.5,1102.34,1102.5,400.0,1102.34,1102.5,1102.34,1102.5,400.0
2019-08-19 12:40:00,1102.88,1103.04,1102.45,1102.45,602.0,1102.88,1103.04,1102.45,1102.45,602.0
2019-08-19 12:45:00,1103.0,1103.17,1103.0,1103.02,600.0,1103.0,1103.17,1103.0,1103.02,600.0
2019-08-19 12:50:00,1102.96,1102.96,1102.49,1102.49,300.0,1102.96,1102.96,1102.49,1102.49,300.0
2019-08-19 12:55:00,1102.48,1102.98,1102.48,1102.98,900.0,1102.48,1102.98,1102.48,1102.98,900.0
2019-08-19 13:00:00,1103.22,1103.22,1101.73,1101.91,1300.0,1103.22,1103.22,1101.73,1101.91,1300.0
2019-08-19 13:05:00,1101.52,1101.52,1100.99,1101.0,400.0,1101.52,1101.52,1100.99,1101.0,400.0
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 13:15:00,1101.12,1101.12,1101.12,1101.12,0.0,1101.12,1101.12,1101.12,1101.12,0.0
2019-08-19 13:20:00,1102.04,1103.08,1102.04,1103.08,200.0,1102.04,1103.08,1102.04,1103.08,200.0
2019-08-19 13:25:00,1102.87,1102.87,1102.6,1102.6,400.0,1102.87,1102.87,1102.6,1102.6,400.0
2019-08-19 13:30:00,1103.79,1103.79,1103.78,1103.79,100.0,1103.79,1103.79,1103.78,1103.79,100.0
2019-08-19 13:35:00,1103.85,1103.85,1103.2,1103.32,1044.0,1103.85,1103.85,1103.2,1103.32,1044.0
2019-08-19 13:40:00,1103.52,1104.42,1103.51,1104.33,1100.0,1103.52,1104.42,1103.51,1104.33,1100.0
2019-08-19 13:45:00,1104.32,1104.32,1103.18,1104.07,600.0,1104.32,1104.32,1103.18,1104.07,600.0
2019-08-19 13:50:00,1104.25,1105.0,1103.77,1105.0,2200.0,1104.25,1105.0,1103.77,1105.0,2200.0
2019-08-19 13:55:00,1104.18,1105.77,1104.17,1105.77,3430.0,1104.18,1105.77,1104.17,1105.77,3430.0
2019-08-19 14:00:00,1105.86,1105.86,1104.59,1104.59,800.0,1105.86,1105.86,1104.59,1104.59,800.0
2019-08-19 14:05:00,1104.6,1104.92,1104.02,1104.53,1500.0,1104.6,1104.92,1104.02,1104.53,1500.0
2019-08-19 14:10:00,1104.49,1105.94,1104.31,1104.41,2700.0,1104.49,1105.94,1104.31,1104.41,2700.0
2019-08-19 14:15:00,1104.21,1104.27,1104.21,1104.27,200.0,1104.21,1104.27,1104.21,1104.27,200.0
2019-08-19 14:20:00,1104.0,1104.0,1104.0,1104.0,100.0,1104.0,1104.0,1104.0,1104.0,100.0
2019-08-19 14:25:00,1103.74,1103.8,1103.1,1103.79,985.0,1103.74,1103.8,1103.1,1103.79,985.0
2019-08-19 14:30:00,1103.79,1103.79,1103.79,1103.79,0.0,1103.79,1103.79,1103.79,1103.79,0.0
2019-08-19 14:35:00,1103.9,1104.86,1103.71,1104.86,3200.0,1103.9,1104.86,1103.71,1104.86,3200.0
2019-08-19 14:40:00,1104.4,1105.31,1104.4,1104.66,2800.0,1104.4,1105.31,1104.4,1104.66,2800.0
2019-08-19 14:45:00,1104.45,1104.46,1103.51,1103.51,800.0,1104.45,1104.46,1103.51,1103.51,800.0
2019-08-19 14:50:00,1103.96,1104.37,1103.96,1104.37,400.0,1103.96,1104.37,1103.96,1104.37,400.0
2019-08-19 14:55:00,1104.56,1104.57,1103.88,1103.89,500.0,1104.56,1104.57,1103.88,1103.89,500.0
2019-08-19 15:00:00,1103.86,1103.89,1099.91,1100.06,4700.0,1103.86,1103.89,1099.91,1100.06,4700.0
2019-08-19 15:05:00,1100.0,1100.0,1099.49,1099.49,785.0,1100.0,1100.0,1099.49,1099.49,785.0
2019-08-19 15:10:00,1099.83,1100.24,1099.19,1099.79,1300.0,1099.83,1100.24,1099.19,1099.79,1300.0
2019-08-19 15:15:00,1099.79,1100.48,1099.76,1100.27,1454.0,1099.79,1100.48,1099.76,1100.27,1454.0
2019-08-19 15:20:00,1100.5,1100.57,1099.91,1100.56,1300.0,1100.5,1100.57,1099.91,1100.56,1300.0
2019-08-19 15:25:00,1100.6,1100.61,1099.9,1100.4,1700.0,1100.6,1100.61,1099.9,1100.4,1700.0
2019-08-19 15:30:00,1100.22,1100.65,1100.21,1100.51,800.0,1100.22,1100.65,1100.21,1100.51,800.0
2019-08-19 15:35:00,1100.88,1100.89,1099.37,1099.75,2066.0,1100.88,1100.89,1099.37,1099.75,2066.0
2019-08-19 15:40:00,1099.37,1100.16,1099.37,1100.16,900.0,1099.37,1100.16,1099.37,1100.16,900.0
2019-08-19 15:45:00,1100.14,1100.18,1098.63,1098.67,1319.0,1100.14,1100.18,1098.63,1098.67,1319.0
2019-08-19 15:50:00,1098.64,1098.65,1095.89,1097.19,3502.0,1098.64,1098.65,1095.89,1097.19,3502.0
2019-08-19 15:55:00,1097.87,1098.25,1095.12,1095.3,7512.0,1097.87,1098.25,1095.12,1095.3,7512.0
2019-08-20 09:30:00,1099.35,1099.35,1095.19,1095.19,1492.0,1099.35,1099.35,1095.19,1095.19,1492.0
2019-08-20 09:35:00,1100.07,1100.08,1100.07,1100.07,100.0,1100.07,1100.08,1100.07,1100.07,100.0
2019-08-20 09:40:00,1099.0,1100.94,1095.92,1098.87,2700.0,1099.0,1100.94,1095.92,1098.87,2700.0
2019-08-20 09:45:00,1099.56,1100.34,1096.38,1096.43,2302.0,1099.56,1100.34,1096.38,1096.43,2302.0
2019-08-20 09:50:00,1095.65,1101.95,1095.65,1099.69,2700.0,1095.65,1101.95,1095.65,1099.69,2700.0
2019-08-20 09:55:00,1100.69,1102.52,1100.35,1101.43,3280.0,1100.69,1102.52,1100.35,1101.43,3280.0
2019-08-20 10:00:00,1101.48,1102.75,1100.28,1102.23,4032.0,1101.48,1102.75,1100.28,1102.23,4032.0
2019-08-20 10:05:00,1102.95,1103.24,1101.51,1102.21,1709.0,1102.95,1103.24,1101.51,1102.21,1709.0
2019-08-20 10:10:00,1102.0,1103.12,1101.52,1101.76,1800.0,1102.0,1103.12,1101.52,1101.76,1800.0
2019-08-20 10:15:00,1101.67,1101.67,1101.53,1101.54,400.0,1101.67,1101.67,1101.53,1101.54,400.0
2019-08-20 10:20:00,1102.34,1102.53,1100.17,1100.21,1000.0,1102.34,1102.53,1100.17,1100.21,1000.0
2019-08-20 10:25:00,1098.68,1102.33,1098.63,1101.59,2306.0,1098.68,1102.33,1098.63,1101.59,2306.0
2019-08-20 10:30:00,1101.04,1101.04,1100.9,1100.9,200.0,1101.04,1101.04,1100.9,1100.9,200.0
2019-08-20 10:35:00,1101.42,1102.52,1100.03,1100.04,700.0,1101.42,1102.52,1100.03,1100.04,700.0
2019-08-20 10:40:00,1099.48,1099.49,1099.48,1099.48,200.0,1099.48,1099.49,1099.48,1099.48,200.0
2019-08-20 10:45:00,1100.12,1103.1,1100.12,1103.09,2400.0,1100.12,1103.1,1100.12,1103.09,2400.0
2019-08-20 10:50:00,1102.95,1103.75,1102.09,1103.75,1200.0,1102.95,1103.75,1102.09,1103.75,1200.0
2019-08-20 10:55:00,1103.51,1106.15,1103.51,1105.46,850.0,1103.51,1106.15,1103.51,1105.46,850.0
2019-08-20 11:00:00,1105.79,1106.47,1105.43,1106.06,400.0,1105.79,1106.47,1105.43,1106.06,400.0
2019-08-20 11:05:00,1107.48,1109.34,1107.48,1108.05,1200.0,1107.48,1109.34,1107.48,1108.05,1200.0
2019-08-20 11:10:00,1108.05,1108.05,1108.05,1108.05,100.0,1108.05,1108.05,1108.05,1108.05,100.0
2019-08-20 11:15:00,1107.28,1108.38,1107.28,1108.38,500.0,1107.28,1108.38,1107.28,1108.38,500.0
2019-08-20 11:20:00,1108.31,1108.59,1107.74,1108.0,1400.0,1108.31,1108.59,1107.74,1108.0,1400.0
2019-08-20 11:25:00,1107.45,1109.47,1107.45,1108.77,2200.0,1107.45,1109.47,1107.45,1108.77,2200.0
2019-08-20 11:30:00,1107.13,1107.13,1105.31,1106.02,700.0,1107.13,1107.13,1105.31,1106.02,700.0
2019-08-20 11:35:00,1105.09,1105.1,1103.23,1103.92,2112.0,1105.09,1105.1,1103.23,1103.92,2112.0
2019-08-20 11:40:00,1103.92,1103.92,1103.22,1103.23,700.0,1103.92,1103.92,1103.22,1103.23,700.0
2019-08-20 11:45:00,1102.46,1103.75,1102.07,1103.33,1700.0,1102.46,1103.75,1102.07,1103.33,1700.0
2019-08-20 11:50:00,1103.05,1103.06,1103.05,1103.05,100.0,1103.05,1103.06,1103.05,1103.05,100.0
2019-08-20 11:55:00,1103.85,1103.85,1102.86,1103.52,1100.0,1103.85,1103.85,1102.86,1103.52,1100.0
2019-08-20 12:00:00,1103.68,1103.94,1101.82,1103.93,2255.0,1103.68,1103.94,1101.82,1103.93,2255.0
2019-08-20 12:05:00,1103.92,1107.47,1103.67,1107.47,3129.0,1103.92,1107.47,1103.67,1107.47,3129.0
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 12:15:00,1104.32,1104.32,1104.32,1104.32,0.0,1104.32,1104.32,1104.32,1104.32,0.0
2019-08-20 12:20:00,1104.51,1105.4,1104.51,1105.4,400.0,1104.51,1105.4,1104.51,1105.4,400.0
2019-08-20 12:25:00,1105.4,1105.7,1105.4,1105.7,200.0,1105.4,1105.7,1105.4,1105.7,200.0
2019-08-20 12:30:00,1106.59,1106.59,1105.47,1105.47,300.0,1106.59,1106.59,1105.47,1105.47,300.0
2019-08-20 12:35:00,1104.8,1104.8,1104.8,1104.8,100.0,1104.8,1104.8,1104.8,1104.8,100.0
2019-08-20 12:40:00,1104.55,1104.55,1104.54,1104.55,100.0,1104.55,1104.55,1104.54,1104.55,100.0
2019-08-20 12:45:00,1105.59,1106.17,1105.59,1106.17,200.0,1105.59,1106.17,1105.59,1106.17,200.0
2019-08-20 12:50:00,1106.65,1107.08,1105.88,1105.88,800.0,1106.65,1107.08,1105.88,1105.88,800.0
2019-08-20 12:55:00,1106.55,1107.54,1106.48,1107.54,601.0,1106.55,1107.54,1106.48,1107.54,601.0
2019-08-20 13:00:00,1107.94,1108.09,1107.5,1107.5,400.0,1107.94,1108.09,1107.5,1107.5,400.0
2019-08-20 13:05:00,1108.52,1109.48,1107.77,1109.48,600.0,1108.52,1109.48,1107.77,1109.48,600.0
2019-08-20 13:10:00,1109.65,1109.65,1108.9,1109.34,500.0,1109.65,1109.65,1108.9,1109.34,500.0
2019-08-20 13:15:00,1109.27,1109.27,1108.06,1108.06,400.0,1109.27,1109.27,1108.06,1108.06,400.0
2019-08-20 13:20:00,1108.4,1108.4,1108.39,1108.4,100.0,1108.4,1108.4,1108.39,1108.4,100.0
2019-08-20 13:25:00,1108.22,1108.22,1106.96,1107.01,800.0,1108.22,1108.22,1106.96,1107.01,800.0
2019-08-20 13:30:00,1106.35,1106.35,1103.68,1103.68,800.0,1106.35,1106.35,1103.68,1103.68,800.0
2019-08-20 13:35:00,1104.0,1104.83,1102.81,1103.11,3200.0,1104.0,1104.83,1102.81,1103.11,3200.0
2019-08-20 13:40:00,1102.88,1103.39,1102.41,1102.42,300.0,1102.88,1103.39,1102.41,1102.42,300.0
2019-08-20 13:45:00,1103.43,1104.03,1103.43,1103.62,300.0,1103.43,1104.03,1103.43,1103.62,300.0
2019-08-20 13:50:00,1103.57,1104.38,1103.57,1103.81,1500.0,1103.57,1104.38,1103.57,1103.81,1500.0
2019-08-20 13:55:00,1103.75,1103.75,1102.24,1102.24,700.0,1103.75,1103.75,1102.24,1102.24,700.0
2019-08-20 14:00:00,1102.66,1102.88,1101.6,1102.88,919.0,1102.66,1102.88,1101.6,1102.88,919.0
2019-08-20 14:05:00,1102.85,1103.12,1100.0,1100.06,2000.0,1102.85,1103.12,1100.0,1100.06,2000.0
2019-08-20 14:10:00,1100.22,1100.3,1099.01,1099.7,2303.0,1100.22,1100.3,1099.01,1099.7,2303.0
2019-08-20 14:15:00,1100.0,1101.0,1100.0,1100.89,818.0,1100.0,1101.0,1100.0,1100.89,818.0
2019-08-20 14:20:00,1102.14,1102.14,1100.59,1100.85,1600.0,1102.14,1102.14,1100.59,1100.85,1600.0
2019-08-20 14:25:00,1100.88,1103.39,1100.88,1103.39,2244.0,1100.88,1103.39,1100.88,1103.39,2244.0
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 14:35:00,1103.17,1103.17,1103.17,1103.17,0.0,1103.17,1103.17,1103.17,1103.17,0.0
2019-08-20 14:40:00,1103.12,1103.12,1102.21,1102.21,842.0,1103.12,1103.12,1102.21,1102.21,842.0
2019-08-20 14:45:00,1101.62,1101.8,1101.58,1101.59,414.0,1101.62,1101.8,1101.58,1101.59,414.0
2019-08-20 14:50:00,1101.69,1101.69,1099.0,1099.0,1400.0,1101.69,1101.69,1099.0,1099.0,1400.0
2019-08-20 14:55:00,1098.73,1098.74,1097.36,1097.64,1500.0,1098.73,1098.74,1097.36,1097.64,1500.0
2019-08-20 15:00:00,1097.86,1097.89,1097.21,1097.89,400.0,1097.86,1097.89,1097.21,1097.89,400.0
2019-08-20 15:05:00,1097.74,1098.27,1095.98,1095.99,1385.0,1097.74,1098.27,1095.98,1095.99,1385.0
2019-08-20 15:10:00,1096.17,1096.17,1094.98,1095.31,1200.0,1096.17,1096.17,1094.98,1095.31,1200.0
2019-08-20 15:15:00,1095.62,1096.16,1094.64,1095.05,1200.0,1095.62,1096.16,1094.64,1095.05,1200.0
2019-08-20 15:20:00,1095.71,1095.71,1094.61,1094.71,900.0,1095.71,1095.71,1094.61,1094.71,900.0
2019-08-20 15:25:00,1094.33,1096.13,1094.32,1096.12,1028.0,1094.33,1096.13,1094.32,1096.12,1028.0
2019-08-20 15:30:00,1096.73,1096.87,1096.45,1096.75,1200.0,1096.73,1096.87,1096.45,1096.75,1200.0
2019-08-20 15:35:00,1096.97,1096.99,1095.62,1095.63,2000.0,1096.97,1096.99,1095.62,1095.63,2000.0
2019-08-20 15:40:00,1095.46,1095.74,1094.81,1094.82,800.0,1095.46,1095.74,1094.81,1094.82,800.0
2019-08-20 15:45:00,1095.21,1096.76,1095.2,1096.12,1600.0,1095.21,1096.76,1095.2,1096.12,1600.0
2019-08-20 15:50:00,1095.72,1095.72,1093.25,1093.76,1800.0,1095.72,1095.72,1093.25,1093.76,1800.0
2019-08-20 15:55:00,1093.27,1093.53,1090.78,1091.22,12779.0,1093.27,1093.53,1090.78,1091.22,12779.0
2019-08-21 09:30:00,1099.28,1100.0,1097.41,1097.41,2026.0,1099.28,1100.0,1097.41,1097.41,2026.0
2019-08-21 09:35:00,1098.54,1102.32,1094.5,1094.65,7863.0,1098.54,1102.32,1094.5,1094.65,7863.0
2019-08-21 09:40:00,1095.3,1097.52,1095.17,1096.34,1600.0,1095.3,1097.52,1095.17,1096.34,1600.0
2019-08-21 09:45:00,1095.66,1096.67,1095.66,1096.47,2100.0,1095.66,1096.67,1095.66,1096.47,2100.0
2019-08-21 09:50:00,1099.1,1099.1,1097.17,1097.17,1653.0,1099.1,1099.1,1097.17,1097.17,1653.0
2019-08-21 09:55:00,1096.92,1098.52,1096.8,1097.44,3404.0,1096.92,1098.52,1096.8,1097.44,3404.0
2019-08-21 10:00:00,1097.03,1097.08,1092.77,1094.26,2000.0,1097.03,1097.08,1092.77,1094.26,2000.0
2019-08-21 10:05:00,1094.33,1094.41,1091.68,1091.69,1900.0,1094.33,1094.41,1091.68,1091.69,1900.0
2019-08-21 10:10:00,1090.23,1090.52,1088.24,1088.24,2260.0,1090.23,1090.52,1088.24,1088.24,2260.0
2019-08-21 10:15:00,1085.35,1089.77,1085.35,1088.01,2800.0,1085.35,1089.77,1085.35,1088.01,2800.0
2019-08-21 10:20:00,1086.72,1087.51,1086.17,1086.98,3387.0,1086.72,1087.51,1086.17,1086.98,3387.0
2019-08-21 10:25:00,1087.74,1087.74,1086.58,1087.4,1845.0,1087.74,1087.74,1086.58,1087.4,1845.0
2019-08-21 10:30:00,1088.57,1088.58,1088.57,1088.57,100.0,1088.57,1088.58,1088.57,1088.57,100.0
2019-08-21 10:35:00,1088.57,1089.11,1087.81,1088.13,3400.0,1088.57,1089.11,1087.81,1088.13,3400.0
2019-08-21 10:40:00,1088.37,1089.35,1088.37,1089.34,1500.0,1088.37,1089.35,1088.37,1089.34,1500.0
2019-08-21 10:45:00,1088.97,1088.97,1087.45,1087.45,900.0,1088.97,1088.97,1087.45,1087.45,900.0
2019-08-21 10:50:00,1087.45,1087.45,1087.45,1087.45,0.0,1087.45,1087.45,1087.45,1087.45,0.0
2019-08-21 10:55:00,1087.75,1088.13,1087.6,1088.13,600.0,1087.75,1088.13,1087.6,1088.13,600.0
2019-08-21 11:00:00,1089.1,1090.2,1089.1,1090.19,800.0,1089.1,1090.2,1089.1,1090.19,800.0
2019-08-21 11:05:00,1090.86,1090.86,1089.93,1090.1,900.0,1090.86,1090.86,1089.93,1090.1,900.0
2019-08-21 11:10:00,1091.27,1091.53,1090.53,1091.37,1100.0,1091.27,1091.53,1090.53,1091.37,1100.0
2019-08-21 11:15:00,1091.54,1092.29,1091.53,1091.93,498.0,1091.54,1092.29,1091.53,1091.93,498.0
2019-08-21 11:20:00,1090.83,1090.97,1090.83,1090.97,200.0,1090.83,1090.97,1090.83,1090.97,200.0
2019-08-21 11:25:00,1090.51,1090.52,1090.51,1090.51,100.0,1090.51,1090.52,1090.51,1090.51,100.0
2019-08-21 11:30:00,1090.06,1090.43,1089.27,1089.27,1200.0,1090.06,1090.43,1089.27,1089.27,1200.0
2019-08-21 11:35:00,1088.58,1090.71,1088.58,1090.71,2800.0,1088.58,1090.71,1088.58,1090.71,2800.0
2019-08-21 11:40:00,1090.28,1090.52,1090.27,1090.52,200.0,1090.28,1090.52,1090.27,1090.52,200.0
2019-08-21 11:45:00,1091.33,1092.15,1090.29,1091.87,2000.0,1091.33,1092.15,1090.29,1091.87,2000.0
2019-08-21 11:50:00,1091.63,1094.21,1091.13,1093.92,2273.0,1091.63,1094.21,1091.13,1093.92,2273.0
2019-08-21 11:55:00,1093.61,1093.61,1092.77,1092.78,400.0,1093.61,1093.61,1092.77,1092.78,400.0
2019-08-21 12:00:00,1093.84,1094.81,1093.33,1094.61,1200.0,1093.84,1094.81,1093.33,1094.61,1200.0
2019-08-21 12:05:00,1095.13,1096.29,1094.36,1094.36,1600.0,1095.13,1096.29,1094.36,1094.36,1600.0
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 12:15:00,1095.77,1095.77,1095.77,1095.77,0.0,1095.77,1095.77,1095.77,1095.77,0.0
2019-08-21 12:20:00,1095.77,1096.68,1095.77,1096.68,300.0,1095.77,1096.68,1095.77,1096.68,300.0
2019-08-21 12:25:00,1095.84,1095.89,1095.45,1095.45,300.0,1095.84,1095.89,1095.45,1095.45,300.0
2019-08-21 12:30:00,1095.06,1095.06,1094.41,1094.41,605.0,1095.06,1095.06,1094.41,1094.41,605.0
2019-08-21 12:35:00,1093.6,1093.6,1093.4,1093.4,300.0,1093.6,1093.6,1093.4,1093.4,300.0
2019-08-21 12:40:00,1094.12,1095.31,1094.09,1095.31,920.0,1094.12,1095.31,1094.09,1095.31,920.0
2019-08-21 12:45:00,1095.51,1095.98,1095.5,1095.98,300.0,1095.51,1095.98,1095.5,1095.98,300.0
2019-08-21 12:50:00,1095.95,1095.95,1095.84,1095.84,200.0,1095.95,1095.95,1095.84,1095.84,200.0
2019-08-21 12:55:00,1095.84,1096.23,1095.22,1095.22,400.0,1095.84,1096.23,1095.22,1095.22,400.0
2019-08-21 13:00:00,1094.48,1095.08,1093.4,1094.65,4982.0,1094.48,1095.08,1093.4,1094.65,4982.0
2019-08-21 13:05:00,1094.72,1094.78,1093.76,1094.23,4900.0,1094.72,1094.78,1093.76,1094.23,4900.0
2019-08-21 13:10:00,1094.87,1094.87,1093.33,1094.35,1900.0,1094.87,1094.87,1093.33,1094.35,1900.0
2019-08-21 13:15:00,1094.45,1095.59,1094.45,1095.58,5100.0,1094.45,1095.59,1094.45,1095.58,5100.0
2019-08-21 13:20:00,1094.18,1094.53,1092.37,1093.1,3500.0,1094.18,1094.53,1092.37,1093.1,3500.0
2019-08-21 13:25:00,1091.95,1092.75,1090.9,1091.81,2800.0,1091.95,1092.75,1090.9,1091.81,2800.0
2019-08-21 13:30:00,1091.72,1093.14,1090.54,1091.27,3989.0,1091.72,1093.14,1090.54,1091.27,3989.0
2019-08-21 13:35:00,1091.22,1092.18,1090.48,1090.48,3329.0,1091.22,1092.18,1090.48,1090.48,3329.0
2019-08-21 13:40:00,1091.03,1091.03,1088.4,1089.81,5400.0,1091.03,1091.03,1088.4,1089.81,5400.0
2019-08-21 13:45:00,1089.9,1091.1,1089.9,1090.35,1300.0,1089.9,1091.1,1089.9,1090.35,1300.0
2019-08-21 13:50:00,1090.85,1090.86,1088.72,1088.72,2925.0,1090.85,1090.86,1088.72,1088.72,2925.0
2019-08-21 13:55:00,1088.82,1088.82,1087.51,1087.51,500.0,1088.82,1088.82,1087.51,1087.51,500.0
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 14:05:00,1087.51,1087.51,1087.51,1087.51,0.0,1087.51,1087.51,1087.51,1087.51,0.0
2019-08-21 14:10:00,1086.76,1086.76,1085.63,1085.63,300.0,1086.76,1086.76,1085.63,1085.63,300.0
2019-08-21 14:15:00,1086.5,1087.55,1086.49,1087.55,335.0,1086.5,1087.55,1086.49,1087.55,335.0
2019-08-21 14:20:00,1088.3,1088.32,1086.06,1086.78,4300.0,1088.3,1088.32,1086.06,1086.78,4300.0
2019-08-21 14:25:00,1086.49,1086.75,1085.58,1086.09,2000.0,1086.49,1086.75,1085.58,1086.09,2000.0
2019-08-21 14:30:00,1086.81,1087.44,1085.64,1085.68,1300.0,1086.81,1087.44,1085.64,1085.68,1300.0
2019-08-21 14:35:00,1085.63,1086.71,1085.58,1086.71,1397.0,1085.63,1086.71,1085.58,1086.71,1397.0
2019-08-21 14:40:00,1086.8,1087.22,1086.79,1086.9,600.0,1086.8,1087.22,1086.79,1086.9,600.0
2019-08-21 14:45:00,1086.04,1086.04,1084.76,1084.76,500.0,1086.04,1086.04,1084.76,1084.76,500.0
2019-08-21 14:50:00,1085.78,1085.79,1085.17,1085.22,900.0,1085.78,1085.79,1085.17,1085.22,900.0
2019-08-21 14:55:00,1084.97,1085.53,1084.96,1085.53,200.0,1084.97,1085.53,1084.96,1085.53,200.0
2019-08-21 15:00:00,1086.34,1086.63,1086.34,1086.55,500.0,1086.34,1086.63,1086.34,1086.55,500.0
2019-08-21 15:05:00,1086.99,1088.29,1086.99,1088.29,600.0,1086.99,1088.29,1086.99,1088.29,600.0
2019-08-21 15:10:00,1089.23,1089.23,1088.75,1088.75,200.0,1089.23,1089.23,1088.75,1088.75,200.0
2019-08-21 15:15:00,1088.62,1089.03,1088.55,1088.65,1193.0,1088.62,1089.03,1088.55,1088.65,1193.0
2019-08-21 15:20:00,1088.66,1088.67,1087.61,1087.61,2110.0,1088.66,1088.67,1087.61,1087.61,2110.0
2019-08-21 15:25:00,1087.48,1087.97,1086.78,1086.78,1102.0,1087.48,1087.97,1086.78,1086.78,1102.0
2019-08-21 15:30:00,1086.42,1086.82,1086.34,1086.34,400.0,1086.42,1086.82,1086.34,1086.34,400.0
2019-08-21 15:35:00,1086.76,1087.5,1086.75,1087.5,1400.0,1086.76,1087.5,1086.75,1087.5,1400.0
2019-08-21 15:40:00,1087.57,1087.98,1086.97,1086.97,1200.0,1087.57,1087.98,1086.97,1086.97,1200.0
2019-08-21 15:45:00,1087.35,1087.83,1086.91,1087.82,1600.0,1087.35,1087.83,1086.91,1087.82,1600.0
2019-08-21 15:50:00,1088.12,1088.29,1087.35,1087.58,800.0,1088.12,1088.29,1087.35,1087.58,800.0
2019-08-21 15:55:00,1088.31,1088.42,1087.12,1087.75,5168.0,1088.31,1088.42,1087.12,1087.75,5168.0
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 09:35:00,1090.05,1090.05,1090.05,1090.05,0.0,1090.05,1090.05,1090.05,1090.05,0.0
2019-08-22 09:40:00,1089.56,1092.92,1089.45,1091.72,3300.0,1089.56,1092.92,1089.45,1091.72,3300.0
2019-08-22 09:45:00,1089.39,1089.4,1084.85,1088.58,3600.0,1089.39,1089.4,1084.85,1088.58,3600.0
2019-08-22 09:50:00,1089.26,1090.79,1087.49,1087.9,4700.0,1089.26,1090.79,1087.49,1087.9,4700.0
2019-08-22 09:55:00,1088.08,1089.01,1085.01,1085.11,6189.0,1088.08,1089.01,1085.01,1085.11,6189.0
2019-08-22 10:00:00,1084.95,1084.95,1083.38,1083.38,300.0,1084.95,1084.95,1083.38,1083.38,300.0
2019-08-22 10:05:00,1083.65,1083.65,1082.47,1083.34,900.0,1083.65,1083.65,1082.47,1083.34,900.0
2019-08-22 10:10:00,1083.46,1083.96,1083.3,1083.96,700.0,1083.46,1083.96,1083.3,1083.96,700.0
2019-08-22 10:15:00,1083.9,1084.17,1083.67,1084.17,900.0,1083.9,1084.17,1083.67,1084.17,900.0
2019-08-22 10:20:00,1084.99,1084.99,1083.87,1084.08,400.0,1084.99,1084.99,1083.87,1084.08,400.0
2019-08-22 10:25:00,1083.34,1083.54,1082.68,1083.21,800.0,1083.34,1083.54,1082.68,1083.21,800.0
2019-08-22 10:30:00,1083.77,1083.77,1082.97,1082.98,300.0,1083.77,1083.77,1082.97,1082.98,300.0
2019-08-22 10:35:00,1080.61,1080.61,1078.0,1078.58,4530.0,1080.61,1080.61,1078.0,1078.58,4530.0
2019-08-22 10:40:00,1078.57,1078.57,1077.66,1077.86,600.0,1078.57,1078.57,1077.66,1077.86,600.0
2019-08-22 10:45:00,1076.36,1080.29,1076.36,1080.29,1565.0,1076.36,1080.29,1076.36,1080.29,1565.0
2019-08-22 10:50:00,1078.99,1080.13,1076.98,1077.0,2481.0,1078.99,1080.13,1076.98,1077.0,2481.0
2019-08-22 10:55:00,1077.28,1078.0,1076.92,1076.98,1366.0,1077.28,1078.0,1076.92,1076.98,1366.0
2019-08-22 11:00:00,1076.5,1078.03,1075.23,1075.24,1604.0,1076.5,1078.03,1075.23,1075.24,1604.0
2019-08-22 11:05:00,1075.33,1079.16,1074.31,1079.16,2739.0,1075.33,1079.16,1074.31,1079.16,2739.0
2019-08-22 11:10:00,1078.52,1080.48,1077.59,1078.18,3000.0,1078.52,1080.48,1077.59,1078.18,3000.0
2019-08-22 11:15:00,1078.67,1078.67,1077.85,1077.85,300.0,1078.67,1078.67,1077.85,1077.85,300.0
2019-08-22 11:20:00,1076.82,1076.97,1076.62,1076.97,600.0,1076.82,1076.97,1076.62,1076.97,600.0
2019-08-22 11:25:00,1076.8,1076.8,1076.65,1076.72,300.0,1076.8,1076.8,1076.65,1076.72,300.0
2019-08-22 11:30:00,1076.72,1076.72,1076.72,1076.72,0.0,1076.72,1076.72,1076.72,1076.72,0.0
2019-08-22 11:35:00,1078.21,1078.96,1077.57,1078.23,2200.0,1078.21,1078.96,1077.57,1078.23,2200.0
2019-08-22 11:40:00,1077.58,1078.75,1077.58,1077.75,300.0,1077.58,1078.75,1077.58,1077.75,300.0
2019-08-22 11:45:00,1078.15,1079.66,1078.15,1079.66,1005.0,1078.15,1079.66,1078.15,1079.66,1005.0
2019-08-22 11:50:00,1080.36,1081.87,1080.17,1080.96,2810.0,1080.36,1081.87,1080.17,1080.96,2810.0
2019-08-22 11:55:00,1080.02,1081.26,1079.84,1080.15,800.0,1080.02,1081.26,1079.84,1080.15,800.0
2019-08-22 12:00:00,1081.3,1083.41,1080.95,1083.29,1600.0,1081.3,1083.41,1080.95,1083.29,1600.0
2019-08-22 12:05:00,1083.54,1083.97,1083.12,1083.12,1300.0,1083.54,1083.97,1083.12,1083.12,1300.0
2019-08-22 12:10:00,1084.76,1084.76,1084.76,1084.76,100.0,1084.76,1084.76,1084.76,1084.76,100.0
2019-08-22 12:15:00,1084.82,1084.82,1083.68,1083.69,300.0,1084.82,1084.82,1083.68,1083.69,300.0
2019-08-22 12:20:00,1082.46,1083.5,1082.41,1083.5,700.0,1082.46,1083.5,1082.41,1083.5,700.0
2019-08-22 12:25:00,1084.14,1085.02,1083.42,1085.02,2800.0,1084.14,1085.02,1083.42,1085.02,2800.0
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 12:35:00,1082.55,1082.55,1082.55,1082.55,0.0,1082.55,1082.55,1082.55,1082.55,0.0
2019-08-22 12:40:00,1082.88,1082.88,1082.88,1082.88,200.0,1082.88,1082.88,1082.88,1082.88,200.0
2019-08-22 12:45:00,1082.74,1082.88,1082.74,1082.78,900.0,1082.74,1082.88,1082.74,1082.78,900.0
2019-08-22 12:50:00,1082.47,1082.47,1081.35,1081.35,300.0,1082.47,1082.47,1081.35,1081.35,300.0
2019-08-22 12:55:00,1081.48,1082.5,1081.48,1082.5,300.0,1081.48,1082.5,1081.48,1082.5,300.0
2019-08-22 13:00:00,1082.7,1084.38,1082.7,1084.18,300.0,1082.7,1084.38,1082.7,1084.18,300.0
2019-08-22 13:05:00,1083.73,1084.13,1083.73,1084.09,500.0,1083.73,1084.13,1083.73,1084.09,500.0
2019-08-22 13:10:00,1084.16,1084.17,1084.11,1084.11,200.0,1084.16,1084.17,1084.11,1084.11,200.0
2019-08-22 13:15:00,1083.89,1083.9,1083.81,1083.82,200.0,1083.89,1083.9,1083.81,1083.82,200.0
2019-08-22 13:20:00,1083.78,1083.97,1083.58,1083.88,524.0,1083.78,1083.97,1083.58,1083.88,524.0
2019-08-22 13:25:00,1083.83,1083.83,1081.72,1081.97,1800.0,1083.83,1083.83,1081.72,1081.97,1800.0
2019-08-22 13:30:00,1082.16,1082.88,1082.14,1082.14,600.0,1082.16,1082.88,1082.14,1082.14,600.0
2019-08-22 13:35:00,1083.11,1083.11,1082.68,1082.68,300.0,1083.11,1083.11,1082.68,1082.68,300.0
2019-08-22 13:40:00,1083.48,1083.49,1082.56,1082.86,2237.0,1083.48,1083.49,1082.56,1082.86,2237.0
2019-08-22 13:45:00,1082.07,1082.08,1082.07,1082.07,100.0,1082.07,1082.08,1082.07,1082.07,100.0
2019-08-22 13:50:00,1081.97,1082.34,1081.97,1082.13,403.0,1081.97,1082.34,1081.97,1082.13,403.0
2019-08-22 13:55:00,1082.6,1082.6,1081.03,1081.66,700.0,1082.6,1082.6,1081.03,1081.66,700.0
2019-08-22 14:00:00,1081.57,1081.58,1081.57,1081.57,100.0,1081.57,1081.58,1081.57,1081.57,100.0
2019-08-22 14:05:00,1081.78,1081.93,1081.77,1081.93,300.0,1081.78,1081.93,1081.77,1081.93,300.0
2019-08-22 14:10:00,1081.57,1081.58,1081.57,1081.57,100.0,1081.57,1081.58,1081.57,1081.57,100.0
2019-08-22 14:15:00,1082.18,1082.18,1082.08,1082.08,501.0,1082.18,1082.18,1082.08,1082.08,501.0
2019-08-22 14:20:00,1081.61,1081.61,1080.81,1080.82,500.0,1081.61,1081.61,1080.81,1080.82,500.0
2019-08-22 14:25:00,1081.13,1081.13,1081.12,1081.13,100.0,1081.13,1081.13,1081.12,1081.13,100.0
2019-08-22 14:30:00,1081.12,1081.12,1080.5,1080.5,601.0,1081.12,1081.12,1080.5,1080.5,601.0
2019-08-22 14:35:00,1081.19,1081.54,1081.19,1081.54,200.0,1081.19,1081.54,1081.19,1081.54,200.0
2019-08-22 14:40:00,1081.54,1082.49,1081.53,1082.27,500.0,1081.54,1082.49,1081.53,1082.27,500.0
2019-08-22 14:45:00,1082.45,1082.82,1082.45,1082.66,300.0,1082.45,1082.82,1082.45,1082.66,300.0
2019-08-22 14:50:00,1082.89,1082.9,1082.89,1082.9,200.0,1082.89,1082.9,1082.89,1082.9,200.0
2019-08-22 14:55:00,1083.22,1083.44,1082.79,1082.79,317.0,1083.22,1083.44,1082.79,1082.79,317.0
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 15:05:00,1082.79,1082.79,1082.79,1082.79,0.0,1082.79,1082.79,1082.79,1082.79,0.0
2019-08-22 15:10:00,1082.99,1082.99,1082.34,1082.85,1300.0,1082.99,1082.99,1082.34,1082.85,1300.0
2019-08-22 15:15:00,1083.4,1084.1,1083.21,1083.71,900.0,1083.4,1084.1,1083.21,1083.71,900.0
2019-08-22 15:20:00,1083.82,1083.83,1083.62,1083.62,1000.0,1083.82,1083.83,1083.62,1083.62,1000.0
2019-08-22 15:25:00,1084.17,1084.18,1083.66,1084.11,300.0,1084.17,1084.18,1083.66,1084.11,300.0
2019-08-22 15:30:00,1084.43,1084.82,1084.12,1084.16,1300.0,1084.43,1084.82,1084.12,1084.16,1300.0
2019-08-22 15:35:00,1084.51,1084.61,1083.62,1084.4,2714.0,1084.51,1084.61,1083.62,1084.4,2714.0
2019-08-22 15:40:00,1084.4,1084.87,1084.3,1084.83,900.0,1084.4,1084.87,1084.3,1084.83,900.0
2019-08-22 15:45:00,1085.05,1085.33,1084.9,1084.99,1100.0,1085.05,1085.33,1084.9,1084.99,1100.0
2019-08-22 15:50:00,1085.65,1085.97,1084.02,1085.04,2700.0,1085.65,1085.97,1084.02,1085.04,2700.0
2019-08-22 15:55:00,1083.95,1084.23,1081.29,1081.8,6993.0,1083.95,1084.23,1081.29,1081.8,6993.0
2019-08-23 09:30:00,1079.44,1079.44,1074.31,1079.12,2175.0,1079.44,1079.44,1074.31,1079.12,2175.0
2019-08-23 09:35:00,1076.39,1078.74,1070.72,1072.99,2246.0,1076.39,1078.74,1070.72,1072.99,2246.0
2019-08-23 09:40:00,1074.85,1076.03,1072.8,1072.81,2100.0,1074.85,1076.03,1072.8,1072.81,2100.0
2019-08-23 09:45:00,1072.85,1073.08,1069.72,1069.72,1000.0,1072.85,1073.08,1069.72,1069.72,1000.0
2019-08-23 09:50:00,1069.44,1070.58,1067.29,1069.77,903.0,1069.44,1070.58,1067.29,1069.77,903.0
2019-08-23 09:55:00,1073.84,1074.74,1073.72,1074.74,300.0,1073.84,1074.74,1073.72,1074.74,300.0
2019-08-23 10:00:00,1074.03,1076.68,1072.75,1076.68,900.0,1074.03,1076.68,1072.75,1076.68,900.0
2019-08-23 10:05:00,1077.74,1077.74,1076.31,1077.23,1500.0,1077.74,1077.74,1076.31,1077.23,1500.0
2019-08-23 10:10:00,1076.22,1076.23,1075.42,1075.73,393.0,1076.22,1076.23,1075.42,1075.73,393.0
2019-08-23 10:15:00,1078.53,1079.41,1078.52,1079.41,400.0,1078.53,1079.41,1078.52,1079.41,400.0
2019-08-23 10:20:00,1080.05,1080.48,1079.55,1079.65,1400.0,1080.05,1080.48,1079.55,1079.65,1400.0
2019-08-23 10:25:00,1079.62,1080.57,1079.6,1080.57,300.0,1079.62,1080.57,1079.6,1080.57,300.0
2019-08-23 10:30:00,1081.31,1083.69,1081.3,1083.65,900.0,1081.31,1083.69,1081.3,1083.65,900.0
2019-08-23 10:35:00,1082.66,1084.52,1082.65,1084.52,1520.0,1082.66,1084.52,1082.65,1084.52,1520.0
2019-08-23 10:40:00,1084.97,1085.79,1084.96,1085.62,516.0,1084.97,1085.79,1084.96,1085.62,516.0
2019-08-23 10:45:00,1087.3,1087.3,1086.63,1086.63,405.0,1087.3,1087.3,1086.63,1086.63,405.0
2019-08-23 10:50:00,1085.82,1088.25,1084.87,1085.41,4122.0,1085.82,1088.25,1084.87,1085.41,4122.0
2019-08-23 10:55:00,1084.74,1086.6,1084.71,1085.95,2900.0,1084.74,1086.6,1084.71,1085.95,2900.0
2019-08-23 11:00:00,1083.17,1083.17,1075.55,1078.09,1700.0,1083.17,1083.17,1075.55,1078.09,1700.0
2019-08-23 11:05:00,1078.39,1078.39,1072.3,1073.61,800.0,1078.39,1078.39,1072.3,1073.61,800.0
2019-08-23 11:10:00,1072.01,1074.51,1069.39,1071.75,2300.0,1072.01,1074.51,1069.39,1071.75,2300.0
2019-08-23 11:15:00,1071.56,1074.44,1070.49,1071.67,1100.0,1071.56,1074.44,1070.49,1071.67,1100.0
2019-08-23 11:20:00,1071.87,1071.87,1069.67,1070.71,1869.0,1071.87,1071.87,1069.67,1070.71,1869.0
2019-08-23 11:25:00,1070.72,1071.32,1070.72,1071.32,200.0,1070.72,1071.32,1070.72,1071.32,200.0
2019-08-23 11:30:00,1072.05,1072.06,1070.7,1070.76,1400.0,1072.05,1072.06,1070.7,1070.76,1400.0
2019-08-23 11:35:00,1070.72,1070.75,1070.1,1070.12,994.0,1070.72,1070.75,1070.1,1070.12,994.0
2019-08-23 11:40:00,1070.78,1073.35,1070.56,1073.35,1589.0,1070.78,1073.35,1070.56,1073.35,1589.0
2019-08-23 11:45:00,1072.77,1072.77,1072.77,1072.77,100.0,1072.77,1072.77,1072.77,1072.77,100.0
2019-08-23 11:50:00,1073.22,1074.6,1073.22,1074.42,4933.0,1073.22,1074.6,1073.22,1074.42,4933.0
2019-08-23 11:55:00,1073.99,1074.58,1070.54,1070.54,1900.0,1073.99,1074.58,1070.54,1070.54,1900.0
2019-08-23 12:00:00,1069.04,1070.6,1068.65,1069.41,2200.0,1069.04,1070.6,1068.65,1069.41,2200.0
2019-08-23 12:05:00,1069.42,1070.82,1067.53,1070.82,2700.0,1069.42,1070.82,1067.53,1070.82,2700.0
2019-08-23 12:10:00,1070.65,1072.05,1069.53,1072.05,3989.0,1070.65,1072.05,1069.53,1072.05,3989.0
2019-08-23 12:15:00,1072.06,1074.03,1072.06,1073.3,3404.0,1072.06,1074.03,1072.06,1073.3,3404.0
2019-08-23 12:20:00,1072.08,1072.08,1071.95,1071.96,200.0,1072.08,1072.08,1071.95,1071.96,200.0
2019-08-23 12:25:00,1071.37,1072.34,1070.84,1070.98,2500.0,1071.37,1072.34,1070.84,1070.98,2500.0
2019-08-23 12:30:00,1070.47,1071.19,1070.47,1070.82,500.0,1070.47,1071.19,1070.47,1070.82,500.0
2019-08-23 12:35:00,1071.45,1071.52,1071.45,1071.52,300.0,1071.45,1071.52,1071.45,1071.52,300.0
2019-08-23 12:40:00,1071.52,1071.52,1071.52,1071.52,0.0,1071.52,1071.52,1071.52,1071.52,0.0
2019-08-23 12:45:00,1072.34,1073.62,1071.61,1071.61,1000.0,1072.34,1073.62,1071.61,1071.61,1000.0
2019-08-23 12:50:00,1071.79,1071.79,1071.07,1071.07,500.0,1071.79,1071.79,1071.07,1071.07,500.0
2019-08-23 12:55:00,1070.76,1071.99,1070.56,1070.57,600.0,1070.76,1071.99,1070.56,1070.57,600.0
2019-08-23 13:00:00,1069.84,1072.0,1068.97,1071.57,5332.0,1069.84,1072.0,1068.97,1071.57,5332.0
2019-08-23 13:05:00,1071.54,1072.39,1070.72,1070.72,2800.0,1071.54,1072.39,1070.72,1070.72,2800.0
2019-08-23 13:10:00,1071.15,1072.65,1070.58,1072.65,3400.0,1071.15,1072.65,1070.58,1072.65,3400.0
2019-08-23 13:15:00,1071.43,1071.44,1070.25,1070.25,1700.0,1071.43,1071.44,1070.25,1070.25,1700.0
2019-08-23 13:20:00,1070.83,1070.83,1068.59,1069.08,3532.0,1070.83,1070.83,1068.59,1069.08,3532.0
2019-08-23 13:25:00,1068.97,1070.75,1068.84,1070.65,5651.0,1068.97,1070.75,1068.84,1070.65,5651.0
2019-08-23 13:30:00,1070.64,1071.11,1069.83,1070.44,2650.0,1070.64,1071.11,1069.83,1070.44,2650.0
2019-08-23 13:35:00,1070.98,1073.83,1070.52,1073.26,4400.0,1070.98,1073.83,1070.52,1073.26,4400.0
2019-08-23 13:40:00,1072.79,1073.32,1071.77,1071.78,4973.0,1072.79,1073.32,1071.77,1071.78,4973.0
2019-08-23 13:45:00,1072.0,1074.16,1071.76,1072.77,2300.0,1072.0,1074.16,1071.76,1072.77,2300.0
2019-08-23 13:50:00,1071.99,1074.05,1071.99,1074.05,2000.0,1071.99,1074.05,1071.99,1074.05,2000.0
2019-08-23 13:55:00,1073.04,1074.21,1073.04,1074.2,1165.0,1073.04,1074.21,1073.04,1074.2,1165.0
2019-08-23 14:00:00,1074.56,1076.19,1073.62,1076.11,6244.0,1074.56,1076.19,1073.62,1076.11,6244.0
2019-08-23 14:05:00,1075.16,1077.62,1075.16,1077.48,3093.0,1075.16,1077.62,1075.16,1077.48,3093.0
2019-08-23 14:10:00,1076.77,1077.63,1075.9,1076.84,2500.0,1076.77,1077.63,1075.9,1076.84,2500.0
2019-08-23 14:15:00,1076.32,1076.32,1075.69,1075.69,300.0,1076.32,1076.32,1075.69,1075.69,300.0
2019-08-23 14:20:00,1075.22,1075.74,1074.42,1075.74,1000.0,1075.22,1075.74,1074.42,1075.74,1000.0
2019-08-23 14:25:00,1076.38,1076.65,1074.43,1074.99,1100.0,1076.38,1076.65,1074.43,1074.99,1100.0
2019-08-23 14:30:00,1075.41,1075.99,1075.29,1075.99,400.0,1075.41,1075.99,1075.29,1075.99,400.0
2019-08-23 14:35:00,1074.97,1076.07,1074.97,1075.72,800.0,1074.97,1076.07,1074.97,1075.72,800.0
2019-08-23 14:40:00,1074.88,1074.88,1074.11,1074.11,600.0,1074.88,1074.88,1074.11,1074.11,600.0
2019-08-23 14:45:00,1074.48,1074.62,1072.75,1073.64,600.0,1074.48,1074.62,1072.75,1073.64,600.0
2019-08-23 14:50:00,1073.49,1073.49,1073.18,1073.18,400.0,1073.49,1073.49,1073.18,1073.18,400.0
2019-08-23 14:55:00,1073.05,1074.63,1073.04,1074.63,700.0,1073.05,1074.63,1073.04,1074.63,700.0
2019-08-23 15:00:00,1073.02,1073.32,1073.02,1073.13,300.0,1073.02,1073.32,1073.02,1073.13,300.0
2019-08-23 15:05:00,1073.85,1075.12,1073.48,1073.48,1000.0,1073.85,1075.12,1073.48,1073.48,1000.0
2019-08-23 15:10:00,1072.89,1072.89,1071.62,1071.8,1200.0,1072.89,1072.89,1071.62,1071.8,1200.0
2019-08-23 15:15:00,1072.12,1072.75,1072.12,1072.75,600.0,1072.12,1072.75,1072.12,1072.75,600.0
2019-08-23 15:20:00,1072.96,1073.11,1072.19,1072.19,800.0,1072.96,1073.11,1072.19,1072.19,800.0
2019-08-23 15:25:00,1072.24,1072.24,1070.78,1071.26,1600.0,1072.24,1072.24,1070.78,1071.26,1600.0
2019-08-23 15:30:00,1070.6,1070.64,1070.15,1070.38,1500.0,1070.6,1070.64,1070.15,1070.38,1500.0
2019-08-23 15:35:00,1069.94,1070.02,1068.6,1069.42,2226.0,1069.94,1070.02,1068.6,1069.42,2226.0
2019-08-23 15:40:00,1068.82,1068.82,1068.64,1068.65,500.0,1068.82,1068.82,1068.64,1068.65,500.0
2019-08-23 15:45:00,1068.79,1069.05,1066.43,1067.01,1800.0,1068.79,1069.05,1066.43,1067.01,1800.0
2019-08-23 15:50:00,1065.31,1065.5,1062.6,1062.6,5456.0,1065.31,1065.5,1062.6,1062.6,5456.0
2019-08-23 15:55:00,1062.72,1066.42,1062.19,1066.42,12326.0,1062.72,1066.42,1062.19,1066.42,12326.0
2019-08-26 09:30:00,1072.1,1072.1,1072.1,1072.1,891.0,1072.1,1072.1,1072.1,1072.1,891.0
2019-08-26 09:35:00,1070.69,1071.54,1069.2,1070.53,500.0,1070.69,1071.54,1069.2,1070.53,500.0
2019-08-26 09:40:00,1069.49,1070.51,1065.35,1065.89,3748.0,1069.49,1070.51,1065.35,1065.89,3748.0
2019-08-26 09:45:00,1065.5,1065.69,1062.68,1065.24,2252.0,1065.5,1065.69,1062.68,1065.24,2252.0
2019-08-26 09:50:00,1064.77,1066.6,1064.77,1065.91,2534.0,1064.77,1066.6,1064.77,1065.91,2534.0
2019-08-26 09:55:00,1065.62,1066.36,1064.74,1064.74,3500.0,1065.62,1066.36,1064.74,1064.74,3500.0
2019-08-26 10:00:00,1064.72,1064.77,1063.17,1063.17,1107.0,1064.72,1064.77,1063.17,1063.17,1107.0
2019-08-26 10:05:00,1061.8,1063.39,1061.8,1063.24,1500.0,1061.8,1063.39,1061.8,1063.24,1500.0
2019-08-26 10:10:00,1062.07,1063.39,1062.07,1062.49,400.0,1062.07,1063.39,1062.07,1062.49,400.0
2019-08-26 10:15:00,1062.48,1063.03,1061.35,1061.76,994.0,1062.48,1063.03,1061.35,1061.76,994.0
2019-08-26 10:20:00,1062.88,1064.35,1062.36,1063.13,1900.0,1062.88,1064.35,1062.36,1063.13,1900.0
2019-08-26 10:25:00,1062.36,1063.28,1059.92,1062.51,1700.0,1062.36,1063.28,1059.92,1062.51,1700.0
2019-08-26 10:30:00,1063.0,1066.54,1063.0,1066.15,1600.0,1063.0,1066.54,1063.0,1066.15,1600.0
2019-08-26 10:35:00,1067.28,1067.32,1065.55,1065.99,3200.0,1067.28,1067.32,1065.55,1065.99,3200.0
2019-08-26 10:40:00,1064.55,1066.75,1063.73,1066.75,2400.0,1064.55,1066.75,1063.73,1066.75,2400.0
2019-08-26 10:45:00,1066.49,1068.32,1065.75,1065.95,1400.0,1066.49,1068.32,1065.75,1065.95,1400.0
2019-08-26 10:50:00,1066.74,1066.74,1066.74,1066.74,100.0,1066.74,1066.74,1066.74,1066.74,100.0
2019-08-26 10:55:00,1066.22,1066.22,1064.12,1064.68,906.0,1066.22,1066.22,1064.12,1064.68,906.0
2019-08-26 11:00:00,1065.03,1066.18,1065.03,1065.35,900.0,1065.03,1066.18,1065.03,1065.35,900.0
2019-08-26 11:05:00,1065.58,1065.58,1065.57,1065.58,100.0,1065.58,1065.58,1065.57,1065.58,100.0
2019-08-26 11:10:00,1065.56,1067.0,1065.55,1066.19,400.0,1065.56,1067.0,1065.55,1066.19,400.0
2019-08-26 11:15:00,1067.6,1067.6,1067.6,1067.6,100.0,1067.6,1067.6,1067.6,1067.6,100.0
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 11:25:00,1069.22,1069.22,1069.22,1069.22,0.0,1069.22,1069.22,1069.22,1069.22,0.0
2019-08-26 11:30:00,1069.25,1069.25,1065.1,1065.48,2000.0,1069.25,1069.25,1065.1,1065.48,2000.0
2019-08-26 11:35:00,1065.67,1066.93,1065.67,1066.09,3400.0,1065.67,1066.93,1065.67,1066.09,3400.0
2019-08-26 11:40:00,1066.08,1066.08,1063.5,1064.39,2200.0,1066.08,1066.08,1063.5,1064.39,2200.0
2019-08-26 11:45:00,1064.43,1066.48,1064.43,1066.48,308.0,1064.43,1066.48,1064.43,1066.48,308.0
2019-08-26 11:50:00,1066.45,1066.45,1066.45,1066.45,100.0,1066.45,1066.45,1066.45,1066.45,100.0
2019-08-26 11:55:00,1066.54,1066.6,1066.1,1066.1,700.0,1066.54,1066.6,1066.1,1066.1,700.0
2019-08-26 12:00:00,1067.61,1067.61,1067.61,1067.61,100.0,1067.61,1067.61,1067.61,1067.61,100.0
2019-08-26 12:05:00,1066.53,1066.53,1066.53,1066.53,111.0,1066.53,1066.53,1066.53,1066.53,111.0
2019-08-26 12:10:00,1066.53,1067.4,1066.04,1067.4,503.0,1066.53,1067.4,1066.04,1067.4,503.0
2019-08-26 12:15:00,1067.13,1067.4,1067.12,1067.33,500.0,1067.13,1067.4,1067.12,1067.33,500.0
2019-08-26 12:20:00,1069.5,1070.59,1069.5,1070.59,500.0,1069.5,1070.59,1069.5,1070.59,500.0
2019-08-26 12:25:00,1071.21,1072.63,1071.03,1071.03,800.0,1071.21,1072.63,1071.03,1071.03,800.0
2019-08-26 12:30:00,1070.14,1070.14,1069.12,1069.7,1800.0,1070.14,1070.14,1069.12,1069.7,1800.0
2019-08-26 12:35:00,1069.75,1069.75,1069.75,1069.75,100.0,1069.75,1069.75,1069.75,1069.75,100.0
2019-08-26 12:40:00,1072.03,1072.03,1069.66,1070.48,1600.0,1072.03,1072.03,1069.66,1070.48,1600.0
2019-08-26 12:45:00,1071.48,1071.48,1071.48,1071.48,200.0,1071.48,1071.48,1071.48,1071.48,200.0
2019-08-26 12:50:00,1072.06,1072.07,1071.66,1071.66,200.0,1072.06,1072.07,1071.66,1071.66,200.0
2019-08-26 12:55:00,1073.31,1073.32,1071.77,1071.78,500.0,1073.31,1073.32,1071.77,1071.78,500.0
2019-08-26 13:00:00,1071.79,1071.79,1071.79,1071.79,100.0,1071.79,1071.79,1071.79,1071.79,100.0
2019-08-26 13:05:00,1071.37,1072.18,1071.37,1072.18,200.0,1071.37,1072.18,1071.37,1072.18,200.0
2019-08-26 13:10:00,1071.1,1071.1,1070.33,1070.33,502.0,1071.1,1071.1,1070.33,1070.33,502.0
2019-08-26 13:15:00,1070.73,1070.78,1070.73,1070.78,300.0,1070.73,1070.78,1070.73,1070.78,300.0
2019-08-26 13:20:00,1070.77,1070.79,1070.77,1070.79,300.0,1070.77,1070.79,1070.77,1070.79,300.0
2019-08-26 13:25:00,1070.79,1070.79,1070.79,1070.79,200.0,1070.79,1070.79,1070.79,1070.79,200.0
2019-08-26 13:30:00,1070.66,1070.66,1068.76,1068.76,1500.0,1070.66,1070.66,1068.76,1068.76,1500.0
2019-08-26 13:35:00,1069.3,1069.3,1068.27,1068.27,1500.0,1069.3,1069.3,1068.27,1068.27,1500.0
2019-08-26 13:40:00,1068.27,1068.27,1068.27,1068.27,0.0,1068.27,1068.27,1068.27,1068.27,0.0
2019-08-26 13:45:00,1070.29,1071.29,1069.98,1069.98,1400.0,1070.29,1071.29,1069.98,1069.98,1400.0
2019-08-26 13:50:00,1070.56,1070.57,1069.43,1069.44,500.0,1070.56,1070.57,1069.43,1069.44,500.0
2019-08-26 13:55:00,1069.92,1070.66,1069.72,1070.32,3300.0,1069.92,1070.66,1069.72,1070.32,3300.0
2019-08-26 14:00:00,1069.37,1069.37,1067.8,1067.8,300.0,1069.37,1069.37,1067.8,1067.8,300.0
2019-08-26 14:05:00,1067.16,1067.16,1067.04,1067.05,200.0,1067.16,1067.16,1067.04,1067.05,200.0
2019-08-26 14:10:00,1067.16,1067.16,1066.41,1066.41,500.0,1067.16,1067.16,1066.41,1066.41,500.0
2019-08-26 14:15:00,1067.22,1067.22,1066.41,1066.41,300.0,1067.22,1067.22,1066.41,1066.41,300.0
2019-08-26 14:20:00,1066.29,1066.3,1065.37,1065.37,1600.0,1066.29,1066.3,1065.37,1065.37,1600.0
2019-08-26 14:25:00,1066.3,1066.33,1065.23,1066.33,900.0,1066.3,1066.33,1065.23,1066.33,900.0
2019-08-26 14:30:00,1066.56,1067.0,1065.43,1065.44,1200.0,1066.56,1067.0,1065.43,1065.44,1200.0
2019-08-26 14:35:00,1065.1,1065.1,1065.09,1065.1,100.0,1065.1,1065.1,1065.09,1065.1,100.0
2019-08-26 14:40:00,1065.44,1066.3,1065.43,1065.68,700.0,1065.44,1066.3,1065.43,1065.68,700.0
2019-08-26 14:45:00,1065.87,1066.28,1065.14,1066.28,933.0,1065.87,1066.28,1065.14,1066.28,933.0
2019-08-26 14:50:00,1066.36,1066.36,1065.8,1065.82,400.0,1066.36,1066.36,1065.8,1065.82,400.0
2019-08-26 14:55:00,1065.4,1065.41,1065.29,1065.29,300.0,1065.4,1065.41,1065.29,1065.29,300.0
2019-08-26 15:00:00,1066.91,1067.2,1066.76,1067.02,600.0,1066.91,1067.2,1066.76,1067.02,600.0
2019-08-26 15:05:00,1066.98,1067.0,1066.85,1066.85,648.0,1066.98,1067.0,1066.85,1066.85,648.0
2019-08-26 15:10:00,1066.43,1066.92,1066.43,1066.89,320.0,1066.43,1066.92,1066.43,1066.89,320.0
2019-08-26 15:15:00,1066.7,1067.26,1066.53,1067.26,500.0,1066.7,1067.26,1066.53,1067.26,500.0
2019-08-26 15:20:00,1066.59,1067.45,1066.29,1067.45,800.0,1066.59,1067.45,1066.29,1067.45,800.0
2019-08-26 15:25:00,1067.18,1067.3,1066.02,1066.02,1142.0,1067.18,1067.3,1066.02,1066.02,1142.0
2019-08-26 15:30:00,1067.14,1067.15,1066.36,1066.37,600.0,1067.14,1067.15,1066.36,1066.37,600.0
2019-08-26 15:35:00,1066.19,1066.19,1065.56,1066.03,300.0,1066.19,1066.19,1065.56,1066.03,300.0
2019-08-26 15:40:00,1065.51,1066.4,1065.51,1066.0,700.0,1065.51,1066.4,1065.51,1066.0,700.0
2019-08-26 15:45:00,1065.59,1065.69,1065.59,1065.64,500.0,1065.59,1065.69,1065.59,1065.64,500.0
2019-08-26 15:50:00,1065.52,1066.49,1064.26,1065.64,2300.0,1065.52,1066.49,1064.26,1065.64,2300.0
2019-08-26 15:55:00,1065.99,1067.69,1065.56,1067.07,6335.0,1065.99,1067.69,1065.56,1067.07,6335.0
2019-08-27 09:30:00,1071.48,1071.48,1071.48,1071.48,810.0,1071.48,1071.48,1071.48,1071.48,810.0
2019-08-27 09:35:00,1071.48,1071.5,1069.82,1070.13,500.0,1071.48,1071.5,1069.82,1070.13,500.0
2019-08-27 09:40:00,1070.13,1070.13,1067.46,1067.46,1100.0,1070.13,1070.13,1067.46,1067.46,1100.0
2019-08-27 09:45:00,1068.58,1070.24,1067.2,1068.69,3500.0,1068.58,1070.24,1067.2,1068.69,3500.0
2019-08-27 09:50:00,1067.51,1069.33,1065.99,1069.33,1570.0,1067.51,1069.33,1065.99,1069.33,1570.0
2019-08-27 09:55:00,1068.66,1069.0,1067.7,1067.72,1400.0,1068.66,1069.0,1067.7,1067.72,1400.0
2019-08-27 10:00:00,1068.38,1070.59,1068.37,1069.52,2200.0,1068.38,1070.59,1068.37,1069.52,2200.0
2019-08-27 10:05:00,1070.68,1070.69,1070.68,1070.68,100.0,1070.68,1070.69,1070.68,1070.68,100.0
2019-08-27 10:10:00,1070.14,1070.4,1069.24,1070.01,1000.0,1070.14,1070.4,1069.24,1070.01,1000.0
2019-08-27 10:15:00,1070.98,1071.08,1070.89,1070.89,300.0,1070.98,1071.08,1070.89,1070.89,300.0
2019-08-27 10:20:00,1072.97,1075.14,1072.38,1073.92,2602.0,1072.97,1075.14,1072.38,1073.92,2602.0
2019-08-27 10:25:00,1072.86,1074.02,1070.5,1073.65,2500.0,1072.86,1074.02,1070.5,1073.65,2500.0
2019-08-27 10:30:00,1073.17,1074.16,1071.95,1073.38,4100.0,1073.17,1074.16,1071.95,1073.38,4100.0
2019-08-27 10:35:00,1074.05,1074.05,1070.39,1070.39,900.0,1074.05,1074.05,1070.39,1070.39,900.0
2019-08-27 10:40:00,1070.15,1071.96,1070.1,1070.89,2000.0,1070.15,1071.96,1070.1,1070.89,2000.0
2019-08-27 10:45:00,1072.47,1075.02,1072.43,1074.45,3800.0,1072.47,1075.02,1072.43,1074.45,3800.0
2019-08-27 10:50:00,1074.98,1078.85,1074.98,1077.92,4237.0,1074.98,1078.85,1074.98,1077.92,4237.0
2019-08-27 10:55:00,1077.32,1077.32,1077.31,1077.32,100.0,1077.32,1077.32,1077.31,1077.32,100.0
2019-08-27 11:00:00,1077.02,1077.81,1077.01,1077.81,600.0,1077.02,1077.81,1077.01,1077.81,600.0
2019-08-27 11:05:00,1077.14,1077.16,1074.2,1074.78,3400.0,1077.14,1077.16,1074.2,1074.78,3400.0
2019-08-27 11:10:00,1074.98,1076.73,1074.89,1074.89,2310.0,1074.98,1076.73,1074.89,1074.89,2310.0
2019-08-27 11:15:00,1074.49,1074.49,1072.41,1072.41,400.0,1074.49,1074.49,1072.41,1072.41,400.0
2019-08-27 11:20:00,1072.36,1073.03,1071.41,1071.63,2600.0,1072.36,1073.03,1071.41,1071.63,2600.0
2019-08-27 11:25:00,1071.66,1071.8,1070.27,1071.55,1400.0,1071.66,1071.8,1070.27,1071.55,1400.0
2019-08-27 11:30:00,1071.24,1072.18,1071.24,1072.17,600.0,1071.24,1072.18,1071.24,1072.17,600.0
2019-08-27 11:35:00,1071.77,1071.78,1071.77,1071.77,700.0,1071.77,1071.78,1071.77,1071.77,700.0
2019-08-27 11:40:00,1070.96,1070.96,1070.52,1070.53,300.0,1070.96,1070.96,1070.52,1070.53,300.0
2019-08-27 11:45:00,1071.37,1071.99,1071.0,1071.56,2300.0,1071.37,1071.99,1071.0,1071.56,2300.0
2019-08-27 11:50:00,1071.23,1072.37,1070.86,1070.86,1601.0,1071.23,1072.37,1070.86,1070.86,1601.0
2019-08-27 11:55:00,1070.41,1070.41,1068.1,1068.1,736.0,1070.41,1070.41,1068.1,1068.1,736.0
2019-08-27 12:00:00,1069.21,1070.67,1069.17,1069.26,1120.0,1069.21,1070.67,1069.17,1069.26,1120.0
2019-08-27 12:05:00,1068.97,1069.06,1068.73,1068.93,500.0,1068.97,1069.06,1068.73,1068.93,500.0
2019-08-27 12:10:00,1068.42,1068.43,1068.16,1068.16,501.0,1068.42,1068.43,1068.16,1068.16,501.0
2019-08-27 12:15:00,1067.93,1068.5,1067.77,1068.1,501.0,1067.93,1068.5,1067.77,1068.1,501.0
2019-08-27 12:20:00,1068.67,1069.38,1068.67,1069.38,1100.0,1068.67,1069.38,1068.67,1069.38,1100.0
2019-08-27 12:25:00,1070.39,1070.39,1069.97,1069.97,300.0,1070.39,1070.39,1069.97,1069.97,300.0
2019-08-27 12:30:00,1070.46,1070.81,1068.51,1068.51,1225.0,1070.46,1070.81,1068.51,1068.51,1225.0
2019-08-27 12:35:00,1068.41,1068.41,1068.41,1068.41,100.0,1068.41,1068.41,1068.41,1068.41,100.0
2019-08-27 12:40:00,1069.72,1070.09,1069.02,1069.97,2601.0,1069.72,1070.09,1069.02,1069.97,2601.0
2019-08-27 12:45:00,1069.92,1070.11,1069.63,1069.63,1200.0,1069.92,1070.11,1069.63,1069.63,1200.0
2019-08-27 12:50:00,1069.58,1070.27,1068.18,1068.19,1700.0,1069.58,1070.27,1068.18,1068.19,1700.0
2019-08-27 12:55:00,1068.62,1068.62,1068.62,1068.62,100.0,1068.62,1068.62,1068.62,1068.62,100.0
2019-08-27 13:00:00,1067.75,1068.5,1067.75,1068.12,823.0,1067.75,1068.5,1067.75,1068.12,823.0
2019-08-27 13:05:00,1068.02,1068.75,1068.02,1068.75,200.0,1068.02,1068.75,1068.02,1068.75,200.0
2019-08-27 13:10:00,1069.16,1071.35,1069.16,1069.67,3095.0,1069.16,1071.35,1069.16,1069.67,3095.0
2019-08-27 13:15:00,1067.91,1068.16,1067.63,1068.16,572.0,1067.91,1068.16,1067.63,1068.16,572.0
2019-08-27 13:20:00,1067.33,1067.33,1066.1,1066.1,500.0,1067.33,1067.33,1066.1,1066.1,500.0
2019-08-27 13:25:00,1066.5,1067.4,1066.5,1067.17,700.0,1066.5,1067.4,1066.5,1067.17,700.0
2019-08-27 13:30:00,1066.82,1066.83,1066.82,1066.82,100.0,1066.82,1066.83,1066.82,1066.82,100.0
2019-08-27 13:35:00,1068.31,1068.32,1066.96,1066.96,700.0,1068.31,1068.32,1066.96,1066.96,700.0
2019-08-27 13:40:00,1067.64,1067.97,1067.64,1067.72,300.0,1067.64,1067.97,1067.64,1067.72,300.0
2019-08-27 13:45:00,1067.98,1067.99,1067.46,1067.47,200.0,1067.98,1067.99,1067.46,1067.47,200.0
2019-08-27 13:50:00,1067.07,1067.08,1065.98,1066.64,400.0,1067.07,1067.08,1065.98,1066.64,400.0
2019-08-27 13:55:00,1066.85,1066.85,1064.55,1064.55,2526.0,1066.85,1066.85,1064.55,1064.55,2526.0
2019-08-27 14:00:00,1065.44,1065.45,1063.04,1063.63,577.0,1065.44,1065.45,1063.04,1063.63,577.0
2019-08-27 14:05:00,1063.74,1064.64,1063.11,1063.11,901.0,1063.74,1064.64,1063.11,1063.11,901.0
2019-08-27 14:10:00,1063.46,1063.47,1061.91,1061.91,400.0,1063.46,1063.47,1061.91,1061.91,400.0
2019-08-27 14:15:00,1062.75,1063.47,1062.72,1063.47,500.0,1062.75,1063.47,1062.72,1063.47,500.0
2019-08-27 14:20:00,1063.04,1063.64,1062.99,1062.99,800.0,1063.04,1063.64,1062.99,1062.99,800.0
2019-08-27 14:25:00,1062.04,1062.58,1061.47,1062.58,3000.0,1062.04,1062.58,1061.47,1062.58,3000.0
2019-08-27 14:30:00,1062.02,1063.3,1061.92,1063.29,600.0,1062.02,1063.3,1061.92,1063.29,600.0
2019-08-27 14:35:00,1063.32,1065.5,1063.25,1065.5,1300.0,1063.32,1065.5,1063.25,1065.5,1300.0
2019-08-27 14:40:00,1065.51,1067.08,1064.68,1065.06,2279.0,1065.51,1067.08,1064.68,1065.06,2279.0
2019-08-27 14:45:00,1064.36,1065.13,1064.36,1064.6,800.0,1064.36,1065.13,1064.36,1064.6,800.0
2019-08-27 14:50:00,1064.68,1065.17,1064.67,1065.17,300.0,1064.68,1065.17,1064.67,1065.17,300.0
2019-08-27 14:55:00,1066.18,1066.23,1065.61,1065.62,600.0,1066.18,1066.23,1065.61,1065.62,600.0
2019-08-27 15:00:00,1065.97,1066.57,1065.96,1066.57,308.0,1065.97,1066.57,1065.96,1066.57,308.0
2019-08-27 15:05:00,1067.42,1067.42,1065.27,1065.27,1135.0,1067.42,1067.42,1065.27,1065.27,1135.0
2019-08-27 15:10:00,1065.19,1065.19,1064.6,1065.04,300.0,1065.19,1065.19,1064.6,1065.04,300.0
2019-08-27 15:15:00,1064.76,1065.01,1064.75,1065.01,420.0,1064.76,1065.01,1064.75,1065.01,420.0
2019-08-27 15:20:00,1064.76,1064.76,1063.47,1064.15,2329.0,1064.76,1064.76,1063.47,1064.15,2329.0
2019-08-27 15:25:00,1064.63,1064.81,1064.63,1064.68,300.0,1064.63,1064.81,1064.63,1064.68,300.0
2019-08-27 15:30:00,1064.49,1064.72,1064.33,1064.71,1906.0,1064.49,1064.72,1064.33,1064.71,1906.0
2019-08-27 15:35:00,1064.97,1065.67,1064.63,1065.62,500.0,1064.97,1065.67,1064.63,1065.62,500.0
2019-08-27 15:40:00,1065.39,1065.62,1064.0,1064.0,3000.0,1065.39,1065.62,1064.0,1064.0,3000.0
2019-08-27 15:45:00,1064.45,1066.04,1064.45,1066.04,1500.0,1064.45,1066.04,1064.45,1066.04,1500.0
2019-08-27 15:50:00,1066.36,1066.59,1064.5,1064.87,4609.0,1066.36,1066.59,1064.5,1064.87,4609.0
2019-08-27 15:55:00,1064.59,1066.48,1064.15,1064.39,8258.0,1064.59,1066.48,1064.15,1064.39,8258.0
2019-08-28 09:30:00,1064.0,1065.59,1060.5,1065.59,1931.0,1064.0,1065.59,1060.5,1065.59,1931.0
2019-08-28 09:35:00,1065.71,1068.77,1065.36,1068.07,2650.0,1065.71,1068.77,1065.36,1068.07,2650.0
2019-08-28 09:40:00,1068.46,1069.54,1067.9,1069.54,1000.0,1068.46,1069.54,1067.9,1069.54,1000.0
2019-08-28 09:45:00,1070.86,1072.48,1069.76,1071.86,3378.0,1070.86,1072.48,1069.76,1071.86,3378.0
2019-08-28 09:50:00,1072.12,1074.96,1072.04,1073.65,5610.0,1072.12,1074.96,1072.04,1073.65,5610.0
2019-08-28 09:55:00,1075.17,1075.85,1075.17,1075.85,200.0,1075.17,1075.85,1075.17,1075.85,200.0
2019-08-28 10:00:00,1075.85,1078.0,1075.85,1077.96,2900.0,1075.85,1078.0,1075.85,1077.96,2900.0
2019-08-28 10:05:00,1078.73,1082.02,1078.73,1082.02,1400.0,1078.73,1082.02,1078.73,1082.02,1400.0
2019-08-28 10:10:00,1082.0,1085.85,1081.48,1081.48,3960.0,1082.0,1085.85,1081.48,1081.48,3960.0
2019-08-28 10:15:00,1081.92,1084.02,1081.92,1083.16,3038.0,1081.92,1084.02,1081.92,1083.16,3038.0
2019-08-28 10:20:00,1084.22,1086.41,1084.22,1086.15,3661.0,1084.22,1086.41,1084.22,1086.15,3661.0
2019-08-28 10:25:00,1086.65,1087.55,1085.41,1085.41,3000.0,1086.65,1087.55,1085.41,1085.41,3000.0
2019-08-28 10:30:00,1085.49,1088.34,1085.48,1087.51,1100.0,1085.49,1088.34,1085.48,1087.51,1100.0
2019-08-28 10:35:00,1087.49,1088.48,1087.35,1087.58,900.0,1087.49,1088.48,1087.35,1087.58,900.0
2019-08-28 10:40:00,1087.54,1091.43,1087.53,1091.26,1236.0,1087.54,1091.43,1087.53,1091.26,1236.0
2019-08-28 10:45:00,1091.46,1091.66,1090.36,1090.59,1628.0,1091.46,1091.66,1090.36,1090.59,1628.0
2019-08-28 10:50:00,1089.68,1091.98,1089.65,1091.98,2100.0,1089.68,1091.98,1089.65,1091.98,2100.0
2019-08-28 10:55:00,1092.14,1093.76,1090.76,1091.34,6151.0,1092.14,1093.76,1090.76,1091.34,6151.0
2019-08-28 11:00:00,1091.24,1092.3,1090.46,1091.42,5000.0,1091.24,1092.3,1090.46,1091.42,5000.0
2019-08-28 11:05:00,1091.5,1092.48,1088.14,1090.78,5100.0,1091.5,1092.48,1088.14,1090.78,5100.0
2019-08-28 11:10:00,1092.77,1092.91,1091.89,1092.27,500.0,1092.77,1092.91,1091.89,1092.27,500.0
2019-08-28 11:15:00,1092.9,1092.9,1090.04,1092.08,3300.0,1092.9,1092.9,1090.04,1092.08,3300.0
2019-08-28 11:20:00,1092.14,1094.23,1091.92,1092.69,2500.0,1092.14,1094.23,1091.92,1092.69,2500.0
2019-08-28 11:25:00,1094.54,1098.39,1094.54,1098.39,1600.0,1094.54,1098.39,1094.54,1098.39,1600.0
2019-08-28 11:30:00,1098.03,1099.14,1097.63,1099.14,1500.0,1098.03,1099.14,1097.63,1099.14,1500.0
2019-08-28 11:35:00,1098.9,1099.28,1098.27,1099.23,650.0,1098.9,1099.28,1098.27,1099.23,650.0
2019-08-28 11:40:00,1098.83,1098.94,1098.39,1098.93,1206.0,1098.83,1098.94,1098.39,1098.93,1206.0
2019-08-28 11:45:00,1099.28,1099.33,1098.8,1098.8,610.0,1099.28,1099.33,1098.8,1098.8,610.0
2019-08-28 11:50:00,1098.95,1100.0,1098.66,1099.09,3217.0,1098.95,1100.0,1098.66,1099.09,3217.0
2019-08-28 11:55:00,1098.54,1098.77,1098.54,1098.76,200.0,1098.54,1098.77,1098.54,1098.76,200.0
2019-08-28 12:00:00,1099.0,1100.54,1099.0,1099.56,1231.0,1099.0,1100.54,1099.0,1099.56,1231.0
2019-08-28 12:05:00,1099.69,1101.61,1099.68,1101.22,1143.0,1099.69,1101.61,1099.68,1101.22,1143.0
2019-08-28 12:10:00,1100.98,1102.25,1100.98,1102.2,2360.0,1100.98,1102.25,1100.98,1102.2,2360.0
2019-08-28 12:15:00,1102.48,1102.89,1102.12,1102.74,2700.0,1102.48,1102.89,1102.12,1102.74,2700.0
2019-08-28 12:20:00,1102.54,1102.54,1100.15,1101.0,3600.0,1102.54,1102.54,1100.15,1101.0,3600.0
2019-08-28 12:25:00,1101.03,1101.1,1099.57,1100.44,3000.0,1101.03,1101.1,1099.57,1100.44,3000.0
2019-08-28 12:30:00,1100.44,1100.45,1099.77,1099.77,600.0,1100.44,1100.45,1099.77,1099.77,600.0
2019-08-28 12:35:00,1099.77,1100.23,1099.47,1100.23,600.0,1099.77,1100.23,1099.47,1100.23,600.0
2019-08-28 12:40:00,1101.01,1101.01,1099.92,1099.92,658.0,1101.01,1101.01,1099.92,1099.92,658.0
2019-08-28 12:45:00,1099.55,1100.13,1099.53,1099.53,400.0,1099.55,1100.13,1099.53,1099.53,400.0
2019-08-28 12:50:00,1100.36,1100.96,1100.36,1100.96,200.0,1100.36,1100.96,1100.36,1100.96,200.0
2019-08-28 12:55:00,1100.95,1100.96,1100.41,1100.41,896.0,1100.95,1100.96,1100.41,1100.41,896.0
2019-08-28 13:00:00,1099.58,1099.59,1099.21,1099.27,1200.0,1099.58,1099.59,1099.21,1099.27,1200.0
2019-08-28 13:05:00,1098.82,1098.82,1098.81,1098.82,100.0,1098.82,1098.82,1098.81,1098.82,100.0
2019-08-28 13:10:00,1098.57,1098.57,1096.71,1097.92,3002.0,1098.57,1098.57,1096.71,1097.92,3002.0
2019-08-28 13:15:00,1097.83,1098.76,1096.9,1098.76,2400.0,1097.83,1098.76,1096.9,1098.76,2400.0
2019-08-28 13:20:00,1099.02,1100.14,1098.16,1098.75,3800.0,1099.02,1100.14,1098.16,1098.75,3800.0
2019-08-28 13:25:00,1099.42,1100.99,1099.42,1100.99,300.0,1099.42,1100.99,1099.42,1100.99,300.0
2019-08-28 13:30:00,1101.0,1101.54,1100.77,1101.54,300.0,1101.0,1101.54,1100.77,1101.54,300.0
2019-08-28 13:35:00,1102.91,1102.91,1102.27,1102.29,400.0,1102.91,1102.91,1102.27,1102.29,400.0
2019-08-28 13:40:00,1102.49,1102.57,1101.98,1102.29,1500.0,1102.49,1102.57,1101.98,1102.29,1500.0
2019-08-28 13:45:00,1103.24,1104.72,1102.97,1104.72,1000.0,1103.24,1104.72,1102.97,1104.72,1000.0
2019-08-28 13:50:00,1104.52,1105.46,1104.51,1105.22,700.0,1104.52,1105.46,1104.51,1105.22,700.0
2019-08-28 13:55:00,1104.19,1104.19,1101.29,1102.08,3999.0,1104.19,1104.19,1101.29,1102.08,3999.0
2019-08-28 14:00:00,1102.66,1103.74,1102.5,1103.32,3800.0,1102.66,1103.74,1102.5,1103.32,3800.0
2019-08-28 14:05:00,1102.35,1103.62,1102.21,1103.62,1200.0,1102.35,1103.62,1102.21,1103.62,1200.0
2019-08-28 14:10:00,1103.65,1104.39,1102.48,1102.91,2100.0,1103.65,1104.39,1102.48,1102.91,2100.0
2019-08-28 14:15:00,1102.4,1103.07,1101.29,1102.45,1879.0,1102.4,1103.07,1101.29,1102.45,1879.0
2019-08-28 14:20:00,1102.16,1102.63,1101.53,1101.95,1883.0,1102.16,1102.63,1101.53,1101.95,1883.0
2019-08-28 14:25:00,1101.87,1101.87,1101.22,1101.31,600.0,1101.87,1101.87,1101.22,1101.31,600.0
2019-08-28 14:30:00,1101.53,1102.96,1101.14,1102.15,2683.0,1101.53,1102.96,1101.14,1102.15,2683.0
2019-08-28 14:35:00,1102.84,1103.01,1102.21,1102.84,900.0,1102.84,1103.01,1102.21,1102.84,900.0
2019-08-28 14:40:00,1102.06,1103.01,1101.84,1101.84,2514.0,1102.06,1103.01,1101.84,1101.84,2514.0
2019-08-28 14:45:00,1102.52,1102.57,1102.07,1102.57,482.0,1102.52,1102.57,1102.07,1102.57,482.0
2019-08-28 14:50:00,1102.56,1102.57,1101.13,1101.48,2251.0,1102.56,1102.57,1101.13,1101.48,2251.0
2019-08-28 14:55:00,1100.67,1101.09,1100.65,1100.65,1028.0,1100.67,1101.09,1100.65,1100.65,1028.0
2019-08-28 15:00:00,1100.63,1100.63,1099.71,1099.8,1301.0,1100.63,1100.63,1099.71,1099.8,1301.0
2019-08-28 15:05:00,1100.31,1100.32,1099.58,1099.58,400.0,1100.31,1100.32,1099.58,1099.58,400.0
2019-08-28 15:10:00,1100.12,1100.54,1099.97,1100.33,700.0,1100.12,1100.54,1099.97,1100.33,700.0
2019-08-28 15:15:00,1100.33,1100.49,1098.26,1098.41,2013.0,1100.33,1100.49,1098.26,1098.41,2013.0
2019-08-28 15:20:00,1097.67,1097.89,1097.43,1097.43,400.0,1097.67,1097.89,1097.43,1097.43,400.0
2019-08-28 15:25:00,1097.27,1097.27,1096.14,1096.14,1100.0,1097.27,1097.27,1096.14,1096.14,1100.0
2019-08-28 15:30:00,1095.73,1095.74,1094.01,1094.01,2400.0,1095.73,1095.74,1094.01,1094.01,2400.0
2019-08-28 15:35:00,1094.26,1095.78,1094.26,1095.78,900.0,1094.26,1095.78,1094.26,1095.78,900.0
2019-08-28 15:40:00,1096.11,1096.39,1095.52,1096.32,1900.0,1096.11,1096.39,1095.52,1096.32,1900.0
2019-08-28 15:45:00,1097.33,1097.34,1096.49,1096.89,1200.0,1097.33,1097.34,1096.49,1096.89,1200.0
2019-08-28 15:50:00,1096.63,1097.26,1096.46,1097.26,3320.0,1096.63,1097.26,1096.46,1097.26,3320.0
2019-08-28 15:55:00,1096.83,1097.94,1096.56,1097.41,8585.0,1096.83,1097.94,1096.56,1097.41,8585.0
2019-08-29 09:30:00,1102.81,1104.61,1102.0,1102.47,3092.0,1102.81,1104.61,1102.0,1102.47,3092.0
2019-08-29 09:35:00,1103.68,1104.52,1101.67,1104.0,2539.0,1103.68,1104.52,1101.67,1104.0,2539.0
2019-08-29 09:40:00,1104.81,1105.88,1102.5,1105.71,2933.0,1104.81,1105.88,1102.5,1105.71,2933.0
2019-08-29 09:45:00,1105.44,1107.46,1105.43,1107.46,500.0,1105.44,1107.46,1105.43,1107.46,500.0
2019-08-29 09:50:00,1109.17,1114.49,1109.04,1114.17,6249.0,1109.17,1114.49,1109.04,1114.17,6249.0
2019-08-29 09:55:00,1114.21,1115.98,1112.88,1115.98,2113.0,1114.21,1115.98,1112.88,1115.98,2113.0
2019-08-29 10:00:00,1114.3,1115.06,1108.02,1108.47,5420.0,1114.3,1115.06,1108.02,1108.47,5420.0
2019-08-29 10:05:00,1108.07,1108.41,1106.37,1107.16,2662.0,1108.07,1108.41,1106.37,1107.16,2662.0
2019-08-29 10:10:00,1106.4,1106.4,1103.6,1104.78,800.0,1106.4,1106.4,1103.6,1104.78,800.0
2019-08-29 10:15:00,1105.45,1109.14,1105.26,1108.38,1500.0,1105.45,1109.14,1105.26,1108.38,1500.0
2019-08-29 10:20:00,1108.35,1110.33,1107.86,1109.69,3500.0,1108.35,1110.33,1107.86,1109.69,3500.0
2019-08-29 10:25:00,1109.69,1112.32,1109.68,1112.32,2400.0,1109.69,1112.32,1109.68,1112.32,2400.0
2019-08-29 10:30:00,1111.34,1111.54,1110.89,1111.54,1100.0,1111.34,1111.54,1110.89,1111.54,1100.0
2019-08-29 10:35:00,1111.48,1111.48,1104.93,1107.34,1102.0,1111.48,1111.48,1104.93,1107.34,1102.0
2019-08-29 10:40:00,1107.58,1107.59,1107.03,1107.2,900.0,1107.58,1107.59,1107.03,1107.2,900.0
2019-08-29 10:45:00,1107.49,1107.62,1106.23,1106.8,1997.0,1107.49,1107.62,1106.23,1106.8,1997.0
2019-08-29 10:50:00,1107.3,1107.4,1106.56,1106.57,1700.0,1107.3,1107.4,1106.56,1106.57,1700.0
2019-08-29 10:55:00,1106.12,1106.12,1104.8,1105.95,3400.0,1106.12,1106.12,1104.8,1105.95,3400.0
2019-08-29 11:00:00,1106.04,1107.98,1106.04,1107.28,692.0,1106.04,1107.98,1106.04,1107.28,692.0
2019-08-29 11:05:00,1108.0,1109.83,1108.0,1108.12,2811.0,1108.0,1109.83,1108.0,1108.12,2811.0
2019-08-29 11:10:00,1108.82,1109.22,1107.42,1107.42,2500.0,1108.82,1109.22,1107.42,1107.42,2500.0
2019-08-29 11:15:00,1107.73,1108.43,1107.72,1108.43,1500.0,1107.73,1108.43,1107.72,1108.43,1500.0
2019-08-29 11:20:00,1108.96,1108.96,1106.75,1107.75,1695.0,1108.96,1108.96,1106.75,1107.75,1695.0
2019-08-29 11:25:00,1109.45,1111.65,1109.45,1111.02,2755.0,1109.45,1111.65,1109.45,1111.02,2755.0
2019-08-29 11:30:00,1111.09,1111.1,1111.09,1111.09,100.0,1111.09,1111.1,1111.09,1111.09,100.0
2019-08-29 11:35:00,1111.42,1112.29,1111.42,1112.29,464.0,1111.42,1112.29,1111.42,1112.29,464.0
2019-08-29 11:40:00,1112.28,1112.29,1112.26,1112.29,500.0,1112.28,1112.29,1112.26,1112.29,500.0
2019-08-29 11:45:00,1112.24,1114.19,1111.65,1113.61,2400.0,1112.24,1114.19,1111.65,1113.61,2400.0
2019-08-29 11:50:00,1113.61,1113.61,1112.54,1113.59,1274.0,1113.61,1113.61,1112.54,1113.59,1274.0
2019-08-29 11:55:00,1113.54,1115.42,1113.53,1114.88,2763.0,1113.54,1115.42,1113.53,1114.88,2763.0
2019-08-29 12:00:00,1114.25,1115.24,1114.25,1114.5,1025.0,1114.25,1115.24,1114.25,1114.5,1025.0
2019-08-29 12:05:00,1115.58,1115.59,1115.18,1115.18,200.0,1115.58,1115.59,1115.18,1115.18,200.0
2019-08-29 12:10:00,1115.23,1115.35,1115.19,1115.19,500.0,1115.23,1115.35,1115.19,1115.19,500.0
2019-08-29 12:15:00,1114.83,1115.55,1113.65,1114.23,2023.0,1114.83,1115.55,1113.65,1114.23,2023.0
2019-08-29 12:20:00,1115.26,1115.26,1114.51,1114.51,400.0,1115.26,1115.26,1114.51,1114.51,400.0
2019-08-29 12:25:00,1116.41,1116.41,1115.76,1115.76,200.0,1116.41,1116.41,1115.76,1115.76,200.0
2019-08-29 12:30:00,1115.49,1115.87,1115.05,1115.73,800.0,1115.49,1115.87,1115.05,1115.73,800.0
2019-08-29 12:35:00,1115.31,1116.01,1115.31,1116.01,300.0,1115.31,1116.01,1115.31,1116.01,300.0
2019-08-29 12:40:00,1115.51,1115.58,1115.32,1115.44,400.0,1115.51,1115.58,1115.32,1115.44,400.0
2019-08-29 12:45:00,1115.61,1115.68,1115.41,1115.41,456.0,1115.61,1115.68,1115.41,1115.41,456.0
2019-08-29 12:50:00,1116.08,1116.08,1115.67,1115.67,300.0,1116.08,1116.08,1115.67,1115.67,300.0
2019-08-29 12:55:00,1115.5,1115.5,1115.49,1115.5,100.0,1115.5,1115.5,1115.49,1115.5,100.0
2019-08-29 13:00:00,1114.85,1115.49,1114.79,1115.05,700.0,1114.85,1115.49,1114.79,1115.05,700.0
2019-08-29 13:05:00,1114.82,1115.07,1114.22,1114.22,900.0,1114.82,1115.07,1114.22,1114.22,900.0
2019-08-29 13:10:00,1114.44,1115.11,1114.4,1115.11,300.0,1114.44,1115.11,1114.4,1115.11,300.0
2019-08-29 13:15:00,1115.18,1115.34,1115.18,1115.33,200.0,1115.18,1115.34,1115.18,1115.33,200.0
2019-08-29 13:20:00,1115.82,1116.29,1115.82,1116.29,300.0,1115.82,1116.29,1115.82,1116.29,300.0
2019-08-29 13:25:00,1115.71,1115.88,1115.68,1115.69,500.0,1115.71,1115.88,1115.68,1115.69,500.0
2019-08-29 13:30:00,1115.76,1115.83,1115.57,1115.82,400.0,1115.76,1115.83,1115.57,1115.82,400.0
2019-08-29 13:35:00,1115.54,1116.02,1115.53,1116.02,400.0,1115.54,1116.02,1115.53,1116.02,400.0
2019-08-29 13:40:00,1117.0,1117.0,1116.29,1116.3,300.0,1117.0,1117.0,1116.29,1116.3,300.0
2019-08-29 13:45:00,1117.35,1118.48,1116.88,1118.48,943.0,1117.35,1118.48,1116.88,1118.48,943.0
2019-08-29 13:50:00,1119.28,1119.49,1118.6,1119.16,838.0,1119.28,1119.49,1118.6,1119.16,838.0
2019-08-29 13:55:00,1120.0,1122.29,1120.0,1122.29,1823.0,1120.0,1122.29,1120.0,1122.29,1823.0
2019-08-29 14:00:00,1121.39,1121.68,1120.72,1120.75,1862.0,1121.39,1121.68,1120.72,1120.75,1862.0
2019-08-29 14:05:00,1120.75,1120.75,1120.75,1120.75,104.0,1120.75,1120.75,1120.75,1120.75,104.0
2019-08-29 14:10:00,1120.85,1120.86,1120.85,1120.85,100.0,1120.85,1120.86,1120.85,1120.85,100.0
2019-08-29 14:15:00,1120.72,1120.86,1119.98,1119.98,1004.0,1120.72,1120.86,1119.98,1119.98,1004.0
2019-08-29 14:20:00,1119.7,1120.36,1119.7,1120.34,1100.0,1119.7,1120.36,1119.7,1120.34,1100.0
2019-08-29 14:25:00,1119.9,1120.32,1119.52,1119.52,500.0,1119.9,1120.32,1119.52,1119.52,500.0
2019-08-29 14:30:00,1120.33,1120.79,1120.33,1120.41,724.0,1120.33,1120.79,1120.33,1120.41,724.0
2019-08-29 14:35:00,1120.13,1120.4,1119.87,1119.87,500.0,1120.13,1120.4,1119.87,1119.87,500.0
2019-08-29 14:40:00,1119.87,1119.87,1119.67,1119.83,1100.0,1119.87,1119.87,1119.67,1119.83,1100.0
2019-08-29 14:45:00,1119.8,1119.97,1119.72,1119.72,400.0,1119.8,1119.97,1119.72,1119.72,400.0
2019-08-29 14:50:00,1119.52,1119.52,1119.19,1119.19,1000.0,1119.52,1119.52,1119.19,1119.19,1000.0
2019-08-29 14:55:00,1118.95,1119.34,1118.65,1118.65,750.0,1118.95,1119.34,1118.65,1118.65,750.0
2019-08-29 15:00:00,1117.22,1117.62,1117.21,1117.55,1114.0,1117.22,1117.62,1117.21,1117.55,1114.0
2019-08-29 15:05:00,1117.21,1117.72,1117.2,1117.58,673.0,1117.21,1117.72,1117.2,1117.58,673.0
2019-08-29 15:10:00,1117.84,1117.85,1117.48,1117.48,674.0,1117.84,1117.85,1117.48,1117.48,674.0
2019-08-29 15:15:00,1117.49,1117.49,1116.86,1116.86,800.0,1117.49,1117.49,1116.86,1116.86,800.0
2019-08-29 15:20:00,1116.6,1116.61,1115.83,1115.88,900.0,1116.6,1116.61,1115.83,1115.88,900.0
2019-08-29 15:25:00,1115.29,1115.29,1114.78,1114.78,342.0,1115.29,1115.29,1114.78,1114.78,342.0
2019-08-29 15:30:00,1115.15,1116.01,1115.15,1115.72,1100.0,1115.15,1116.01,1115.15,1115.72,1100.0
2019-08-29 15:35:00,1115.83,1116.27,1115.83,1116.22,700.0,1115.83,1116.27,1115.83,1116.22,700.0
2019-08-29 15:40:00,1116.03,1116.03,1115.03,1115.03,1423.0,1116.03,1116.03,1115.03,1115.03,1423.0
2019-08-29 15:45:00,1115.42,1115.87,1115.23,1115.55,1300.0,1115.42,1115.87,1115.23,1115.55,1300.0
2019-08-29 15:50:00,1115.87,1116.72,1113.7,1113.72,3905.0,1115.87,1116.72,1113.7,1113.72,3905.0
2019-08-29 15:55:00,1113.89,1114.62,1112.35,1114.15,6176.0,1113.89,1114.62,1112.35,1114.15,6176.0
2019-08-30 09:30:00,1123.84,1124.49,1118.02,1122.04,2602.0,1123.84,1124.49,1118.02,1122.04,2602.0
2019-08-30 09:35:00,1121.23,1122.83,1121.23,1122.83,300.0,1121.23,1122.83,1121.23,1122.83,300.0
2019-08-30 09:40:00,1123.91,1123.92,1113.9,1118.29,2467.0,1123.91,1123.92,1113.9,1118.29,2467.0
2019-08-30 09:45:00,1116.96,1119.24,1116.96,1117.55,950.0,1116.96,1119.24,1116.96,1117.55,950.0
2019-08-30 09:50:00,1119.05,1119.05,1116.79,1117.0,600.0,1119.05,1119.05,1116.79,1117.0,600.0
2019-08-30 09:55:00,1115.44,1116.34,1114.15,1114.31,2000.0,1115.44,1116.34,1114.15,1114.31,2000.0
2019-08-30 10:00:00,1113.13,1113.13,1113.13,1113.13,100.0,1113.13,1113.13,1113.13,1113.13,100.0
2019-08-30 10:05:00,1112.49,1112.49,1110.97,1112.4,1701.0,1112.49,1112.49,1110.97,1112.4,1701.0
2019-08-30 10:10:00,1112.26,1112.26,1111.19,1111.19,400.0,1112.26,1112.26,1111.19,1111.19,400.0
2019-08-30 10:15:00,1111.36,1112.04,1111.36,1112.04,606.0,1111.36,1112.04,1111.36,1112.04,606.0
2019-08-30 10:20:00,1112.27,1112.95,1111.11,1111.48,1700.0,1112.27,1112.95,1111.11,1111.48,1700.0
2019-08-30 10:25:00,1111.54,1111.87,1108.24,1108.24,615.0,1111.54,1111.87,1108.24,1108.24,615.0
2019-08-30 10:30:00,1109.56,1109.87,1109.18,1109.44,950.0,1109.56,1109.87,1109.18,1109.44,950.0
2019-08-30 10:35:00,1109.28,1109.78,1108.41,1108.41,1250.0,1109.28,1109.78,1108.41,1108.41,1250.0
2019-08-30 10:40:00,1108.91,1110.15,1108.9,1109.47,811.0,1108.91,1110.15,1108.9,1109.47,811.0
2019-08-30 10:45:00,1108.83,1108.83,1107.91,1108.06,609.0,1108.83,1108.83,1107.91,1108.06,609.0
2019-08-30 10:50:00,1106.77,1106.77,1105.73,1105.89,500.0,1106.77,1106.77,1105.73,1105.89,500.0
2019-08-30 10:55:00,1105.6,1107.45,1105.6,1107.45,1300.0,1105.6,1107.45,1105.6,1107.45,1300.0
2019-08-30 11:00:00,1108.42,1109.0,1108.31,1108.57,2104.0,1108.42,1109.0,1108.31,1108.57,2104.0
2019-08-30 11:05:00,1108.6,1108.62,1105.08,1105.08,3282.0,1108.6,1108.62,1105.08,1105.08,3282.0
2019-08-30 11:10:00,1104.7,1104.71,1102.62,1102.62,1443.0,1104.7,1104.71,1102.62,1102.62,1443.0
2019-08-30 11:15:00,1103.94,1104.17,1103.82,1104.08,500.0,1103.94,1104.17,1103.82,1104.08,500.0
2019-08-30 11:20:00,1102.64,1105.13,1102.64,1105.13,900.0,1102.64,1105.13,1102.64,1105.13,900.0
2019-08-30 11:25:00,1104.55,1104.76,1104.54,1104.68,400.0,1104.55,1104.76,1104.54,1104.68,400.0
2019-08-30 11:30:00,1105.26,1105.98,1105.26,1105.94,601.0,1105.26,1105.98,1105.26,1105.94,601.0
2019-08-30 11:35:00,1106.49,1107.14,1105.77,1106.01,1200.0,1106.49,1107.14,1105.77,1106.01,1200.0
2019-08-30 11:40:00,1107.01,1107.01,1107.0,1107.01,100.0,1107.01,1107.01,1107.0,1107.01,100.0
2019-08-30 11:45:00,1105.1,1105.47,1105.1,1105.47,200.0,1105.1,1105.47,1105.1,1105.47,200.0
2019-08-30 11:50:00,1105.42,1105.66,1104.75,1105.66,549.0,1105.42,1105.66,1104.75,1105.66,549.0
2019-08-30 11:55:00,1107.06,1107.15,1106.31,1106.35,900.0,1107.06,1107.15,1106.31,1106.35,900.0
2019-08-30 12:00:00,1107.17,1107.17,1107.17,1107.17,100.0,1107.17,1107.17,1107.17,1107.17,100.0
2019-08-30 12:05:00,1106.32,1106.93,1106.31,1106.92,300.0,1106.32,1106.93,1106.31,1106.92,300.0
2019-08-30 12:10:00,1107.5,1109.15,1107.5,1109.02,1600.0,1107.5,1109.15,1107.5,1109.02,1600.0
2019-08-30 12:15:00,1109.24,1109.25,1108.18,1108.18,400.0,1109.24,1109.25,1108.18,1108.18,400.0
2019-08-30 12:20:00,1109.11,1109.11,1108.05,1108.05,600.0,1109.11,1109.11,1108.05,1108.05,600.0
2019-08-30 12:25:00,1107.13,1107.91,1106.66,1107.9,967.0,1107.13,1107.91,1106.66,1107.9,967.0
2019-08-30 12:30:00,1107.78,1109.06,1107.77,1109.06,600.0,1107.78,1109.06,1107.77,1109.06,600.0
2019-08-30 12:35:00,1109.22,1109.22,1107.16,1107.28,1000.0,1109.22,1109.22,1107.16,1107.28,1000.0
2019-08-30 12:40:00,1107.49,1107.85,1107.13,1107.13,1099.0,1107.49,1107.85,1107.13,1107.13,1099.0
2019-08-30 12:45:00,1106.93,1106.94,1105.88,1105.88,600.0,1106.93,1106.94,1105.88,1105.88,600.0
2019-08-30 12:50:00,1105.85,1105.85,1105.85,1105.85,100.0,1105.85,1105.85,1105.85,1105.85,100.0
2019-08-30 12:55:00,1106.37,1106.37,1105.46,1105.46,500.0,1106.37,1106.37,1105.46,1105.46,500.0
2019-08-30 13:00:00,1106.37,1106.52,1105.53,1105.91,1334.0,1106.37,1106.52,1105.53,1105.91,1334.0
2019-08-30 13:05:00,1105.69,1105.69,1104.51,1104.64,2570.0,1105.69,1105.69,1104.51,1104.64,2570.0
2019-08-30 13:10:00,1103.87,1104.34,1103.55,1104.34,888.0,1103.87,1104.34,1103.55,1104.34,888.0
2019-08-30 13:15:00,1104.58,1105.59,1104.58,1104.86,1473.0,1104.58,1105.59,1104.58,1104.86,1473.0
2019-08-30 13:20:00,1104.17,1104.74,1104.17,1104.52,400.0,1104.17,1104.74,1104.17,1104.52,400.0
2019-08-30 13:25:00,1105.23,1105.23,1105.16,1105.16,200.0,1105.23,1105.23,1105.16,1105.16,200.0
2019-08-30 13:30:00,1105.43,1105.44,1102.58,1102.78,1537.0,1105.43,1105.44,1102.58,1102.78,1537.0
2019-08-30 13:35:00,1102.18,1102.18,1102.17,1102.18,100.0,1102.18,1102.18,1102.17,1102.18,100.0
2019-08-30 13:40:00,1101.74,1101.82,1100.63,1100.63,1003.0,1101.74,1101.82,1100.63,1100.63,1003.0
2019-08-30 13:45:00,1101.04,1102.38,1100.63,1101.84,1452.0,1101.04,1102.38,1100.63,1101.84,1452.0
2019-08-30 13:50:00,1101.52,1101.52,1101.38,1101.39,400.0,1101.52,1101.52,1101.38,1101.39,400.0
2019-08-30 13:55:00,1100.95,1101.59,1099.29,1099.29,1000.0,1100.95,1101.59,1099.29,1099.29,1000.0
2019-08-30 14:00:00,1099.37,1100.33,1099.37,1099.93,935.0,1099.37,1100.33,1099.37,1099.93,935.0
2019-08-30 14:05:00,1099.56,1099.79,1099.04,1099.05,700.0,1099.56,1099.79,1099.04,1099.05,700.0
2019-08-30 14:10:00,1099.77,1099.77,1099.04,1099.05,966.0,1099.77,1099.77,1099.04,1099.05,966.0
2019-08-30 14:15:00,1099.27,1100.09,1099.12,1100.09,500.0,1099.27,1100.09,1099.12,1100.09,500.0
2019-08-30 14:20:00,1100.08,1100.13,1099.53,1099.96,800.0,1100.08,1100.13,1099.53,1099.96,800.0
2019-08-30 14:25:00,1100.8,1101.2,1100.4,1101.19,1122.0,1100.8,1101.2,1100.4,1101.19,1122.0
2019-08-30 14:30:00,1100.92,1100.92,1099.41,1099.41,600.0,1100.92,1100.92,1099.41,1099.41,600.0
2019-08-30 14:35:00,1100.02,1100.32,1100.02,1100.32,200.0,1100.02,1100.32,1100.02,1100.32,200.0
2019-08-30 14:40:00,1099.8,1099.8,1098.94,1099.23,1100.0,1099.8,1099.8,1098.94,1099.23,1100.0
2019-08-30 14:45:00,1098.08,1098.25,1097.92,1097.96,1309.0,1098.08,1098.25,1097.92,1097.96,1309.0
2019-08-30 14:50:00,1098.27,1098.27,1097.37,1097.63,1335.0,1098.27,1098.27,1097.37,1097.63,1335.0
2019-08-30 14:55:00,1096.3,1096.52,1095.57,1095.97,1200.0,1096.3,1096.52,1095.57,1095.97,1200.0
2019-08-30 15:00:00,1096.79,1098.11,1096.39,1098.11,900.0,1096.79,1098.11,1096.39,1098.11,900.0
2019-08-30 15:05:00,1098.67,1099.28,1098.55,1098.65,1100.0,1098.67,1099.28,1098.55,1098.65,1100.0
2019-08-30 15:10:00,1097.98,1098.02,1097.87,1097.92,600.0,1097.98,1098.02,1097.87,1097.92,600.0
2019-08-30 15:15:00,1097.68,1097.95,1097.3,1097.95,800.0,1097.68,1097.95,1097.3,1097.95,800.0
2019-08-30 15:20:00,1098.27,1099.23,1097.68,1098.99,2787.0,1098.27,1099.23,1097.68,1098.99,2787.0
2019-08-30 15:25:00,1098.94,1099.44,1098.7,1099.11,1113.0,1098.94,1099.44,1098.7,1099.11,1113.0
2019-08-30 15:30:00,1099.73,1099.88,1099.54,1099.56,500.0,1099.73,1099.88,1099.54,1099.56,500.0
2019-08-30 15:35:00,1099.56,1100.77,1099.5,1100.77,700.0,1099.56,1100.77,1099.5,1100.77,700.0
2019-08-30 15:40:00,1101.47,1102.32,1101.43,1102.32,1300.0,1101.47,1102.32,1101.43,1102.32,1300.0
2019-08-30 15:45:00,1102.24,1102.24,1098.93,1099.56,3000.0,1102.24,1102.24,1098.93,1099.56,3000.0
2019-08-30 15:50:00,1099.73,1101.36,1099.51,1100.7,5125.0,1099.73,1101.36,1099.51,1100.7,5125.0
2019-08-30 15:55:00,1102.16,1103.28,1100.62,1101.74,10744.0,1102.16,1103.28,1100.62,1101.74,10744.0
2019-09-03 09:30:00,1097.97,1097.98,1087.57,1087.57,3875.0,1097.97,1097.98,1087.57,1087.57,3875.0
2019-09-03 09:35:00,1091.66,1091.66,1088.61,1090.47,1200.0,1091.66,1091.66,1088.61,1090.47,1200.0
2019-09-03 09:40:00,1091.29,1094.87,1091.29,1094.87,1400.0,1091.29,1094.87,1091.29,1094.87,1400.0
2019-09-03 09:45:00,1096.82,1098.77,1094.15,1094.62,900.0,1096.82,1098.77,1094.15,1094.62,900.0
2019-09-03 09:50:00,1097.52,1098.03,1095.89,1097.27,2731.0,1097.52,1098.03,1095.89,1097.27,2731.0
2019-09-03 09:55:00,1098.82,1101.35,1098.78,1100.13,2100.0,1098.82,1101.35,1098.78,1100.13,2100.0
2019-09-03 10:00:00,1099.57,1099.74,1095.09,1095.65,2600.0,1099.57,1099.74,1095.09,1095.65,2600.0
2019-09-03 10:05:00,1093.96,1094.07,1093.88,1094.06,500.0,1093.96,1094.07,1093.88,1094.06,500.0
2019-09-03 10:10:00,1095.65,1098.71,1095.65,1097.49,1405.0,1095.65,1098.71,1095.65,1097.49,1405.0
2019-09-03 10:15:00,1100.46,1100.47,1099.16,1099.16,400.0,1100.46,1100.47,1099.16,1099.16,400.0
2019-09-03 10:20:00,1100.13,1103.55,1100.13,1103.55,1200.0,1100.13,1103.55,1100.13,1103.55,1200.0
2019-09-03 10:25:00,1103.56,1105.17,1103.21,1105.17,814.0,1103.56,1105.17,1103.21,1105.17,814.0
2019-09-03 10:30:00,1104.06,1104.61,1102.83,1104.12,1600.0,1104.06,1104.61,1102.83,1104.12,1600.0
2019-09-03 10:35:00,1103.88,1104.54,1103.28,1103.28,1255.0,1103.88,1104.54,1103.28,1103.28,1255.0
2019-09-03 10:40:00,1103.19,1107.34,1103.19,1103.51,1627.0,1103.19,1107.34,1103.19,1103.51,1627.0
2019-09-03 10:45:00,1103.57,1104.01,1101.91,1104.01,750.0,1103.57,1104.01,1101.91,1104.01,750.0
2019-09-03 10:50:00,1104.87,1105.88,1104.87,1105.88,200.0,1104.87,1105.88,1104.87,1105.88,200.0
2019-09-03 10:55:00,1105.88,1105.96,1104.78,1105.45,910.0,1105.88,1105.96,1104.78,1105.45,910.0
2019-09-03 11:00:00,1106.57,1106.57,1104.75,1105.34,500.0,1106.57,1106.57,1104.75,1105.34,500.0
2019-09-03 11:05:00,1104.93,1105.04,1103.24,1103.24,500.0,1104.93,1105.04,1103.24,1103.24,500.0
2019-09-03 11:10:00,1103.11,1103.29,1101.52,1102.15,1300.0,1103.11,1103.29,1101.52,1102.15,1300.0
2019-09-03 11:15:00,1103.77,1103.77,1103.77,1103.77,100.0,1103.77,1103.77,1103.77,1103.77,100.0
2019-09-03 11:20:00,1104.2,1104.71,1103.11,1104.47,1000.0,1104.2,1104.71,1103.11,1104.47,1000.0
2019-09-03 11:25:00,1104.59,1105.8,1102.8,1105.36,1712.0,1104.59,1105.8,1102.8,1105.36,1712.0
2019-09-03 11:30:00,1105.04,1105.07,1102.38,1104.13,1850.0,1105.04,1105.07,1102.38,1104.13,1850.0
2019-09-03 11:35:00,1104.08,1104.08,1104.08,1104.08,100.0,1104.08,1104.08,1104.08,1104.08,100.0
2019-09-03 11:40:00,1104.45,1104.94,1104.45,1104.94,255.0,1104.45,1104.94,1104.45,1104.94,255.0
2019-09-03 11:45:00,1104.93,1104.94,1104.51,1104.51,600.0,1104.93,1104.94,1104.51,1104.51,600.0
2019-09-03 11:50:00,1103.99,1104.23,1103.5,1104.21,652.0,1103.99,1104.23,1103.5,1104.21,652.0
2019-09-03 11:55:00,1104.91,1104.91,1103.54,1103.88,1200.0,1104.91,1104.91,1103.54,1103.88,1200.0
2019-09-03 12:00:00,1103.88,1103.88,1103.88,1103.88,0.0,1103.88,1103.88,1103.88,1103.88,0.0
2019-09-03 12:05:00,1104.69,1104.69,1103.38,1103.39,1069.0,1104.69,1104.69,1103.38,1103.39,1069.0
2019-09-03 12:10:00,1102.6,1102.6,1102.05,1102.05,430.0,1102.6,1102.6,1102.05,1102.05,430.0
2019-09-03 12:15:00,1102.05,1103.33,1102.05,1103.32,500.0,1102.05,1103.33,1102.05,1103.32,500.0
2019-09-03 12:20:00,1102.25,1102.25,1100.92,1101.54,700.0,1102.25,1102.25,1100.92,1101.54,700.0
2019-09-03 12:25:00,1101.9,1101.9,1101.9,1101.9,100.0,1101.9,1101.9,1101.9,1101.9,100.0
2019-09-03 12:30:00,1101.0,1101.22,1100.36,1100.36,900.0,1101.0,1101.22,1100.36,1100.36,900.0
2019-09-03 12:35:00,1101.52,1101.98,1101.52,1101.97,200.0,1101.52,1101.98,1101.52,1101.97,200.0
2019-09-03 12:40:00,1100.87,1100.87,1100.86,1100.87,300.0,1100.87,1100.87,1100.86,1100.87,300.0
2019-09-03 12:45:00,1101.61,1102.1,1101.53,1102.1,500.0,1101.61,1102.1,1101.53,1102.1,500.0
2019-09-03 12:50:00,1101.89,1101.89,1100.31,1100.32,612.0,1101.89,1101.89,1100.31,1100.32,612.0
2019-09-03 12:55:00,1100.9,1100.91,1100.9,1100.9,200.0,1100.9,1100.91,1100.9,1100.9,200.0
2019-09-03 13:00:00,1102.36,1102.37,1101.77,1101.89,500.0,1102.36,1102.37,1101.77,1101.89,500.0
2019-09-03 13:05:00,1102.25,1102.25,1101.75,1101.76,300.0,1102.25,1102.25,1101.75,1101.76,300.0
2019-09-03 13:10:00,1101.74,1101.74,1100.63,1100.63,700.0,1101.74,1101.74,1100.63,1100.63,700.0
2019-09-03 13:15:00,1100.62,1100.62,1100.0,1100.01,1000.0,1100.62,1100.62,1100.0,1100.01,1000.0
2019-09-03 13:20:00,1100.47,1100.59,1100.42,1100.43,932.0,1100.47,1100.59,1100.42,1100.43,932.0
2019-09-03 13:25:00,1102.39,1102.39,1101.04,1101.04,700.0,1102.39,1102.39,1101.04,1101.04,700.0
2019-09-03 13:30:00,1100.97,1101.0,1100.0,1100.31,2025.0,1100.97,1101.0,1100.0,1100.31,2025.0
2019-09-03 13:35:00,1100.79,1100.79,1100.41,1100.66,700.0,1100.79,1100.79,1100.41,1100.66,700.0
2019-09-03 13:40:00,1100.66,1100.66,1100.66,1100.66,0.0,1100.66,1100.66,1100.66,1100.66,0.0
2019-09-03 13:45:00,1102.4,1102.47,1101.46,1101.46,716.0,1102.4,1102.47,1101.46,1101.46,716.0
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 13:55:00,1098.63,1098.63,1098.63,1098.63,0.0,1098.63,1098.63,1098.63,1098.63,0.0
2019-09-03 14:00:00,1098.46,1101.2,1098.46,1101.2,2400.0,1098.46,1101.2,1098.46,1101.2,2400.0
2019-09-03 14:05:00,1100.73,1101.44,1100.5,1101.44,300.0,1100.73,1101.44,1100.5,1101.44,300.0
2019-09-03 14:10:00,1101.45,1102.42,1101.17,1102.42,530.0,1101.45,1102.42,1101.17,1102.42,530.0
2019-09-03 14:15:00,1102.02,1102.02,1101.49,1101.67,915.0,1102.02,1102.02,1101.49,1101.67,915.0
2019-09-03 14:20:00,1101.5,1102.46,1100.26,1100.27,615.0,1101.5,1102.46,1100.26,1100.27,615.0
2019-09-03 14:25:00,1099.89,1100.1,1099.36,1099.36,910.0,1099.89,1100.1,1099.36,1099.36,910.0
2019-09-03 14:30:00,1099.36,1100.96,1099.36,1100.22,1200.0,1099.36,1100.96,1099.36,1100.22,1200.0
2019-09-03 14:35:00,1100.36,1100.36,1100.35,1100.36,142.0,1100.36,1100.36,1100.35,1100.36,142.0
2019-09-03 14:40:00,1099.68,1099.69,1097.98,1098.44,600.0,1099.68,1099.69,1097.98,1098.44,600.0
2019-09-03 14:45:00,1098.51,1098.86,1097.92,1098.85,410.0,1098.51,1098.86,1097.92,1098.85,410.0
2019-09-03 14:50:00,1099.65,1100.2,1099.49,1099.66,600.0,1099.65,1100.2,1099.49,1099.66,600.0
2019-09-03 14:55:00,1099.94,1099.95,1098.59,1099.33,2610.0,1099.94,1099.95,1098.59,1099.33,2610.0
2019-09-03 15:00:00,1099.33,1099.62,1098.25,1099.62,2016.0,1099.33,1099.62,1098.25,1099.62,2016.0
2019-09-03 15:05:00,1099.53,1099.53,1098.45,1098.8,600.0,1099.53,1099.53,1098.45,1098.8,600.0
2019-09-03 15:10:00,1098.4,1098.66,1097.87,1098.35,768.0,1098.4,1098.66,1097.87,1098.35,768.0
2019-09-03 15:15:00,1098.14,1100.32,1097.68,1100.32,1400.0,1098.14,1100.32,1097.68,1100.32,1400.0
2019-09-03 15:20:00,1100.96,1101.16,1100.36,1100.77,1100.0,1100.96,1101.16,1100.36,1100.77,1100.0
2019-09-03 15:25:00,1100.77,1101.0,1100.36,1100.73,1000.0,1100.77,1101.0,1100.36,1100.73,1000.0
2019-09-03 15:30:00,1100.44,1101.35,1100.18,1101.35,1120.0,1100.44,1101.35,1100.18,1101.35,1120.0
2019-09-03 15:35:00,1101.66,1101.66,1101.12,1101.34,1200.0,1101.66,1101.66,1101.12,1101.34,1200.0
2019-09-03 15:40:00,1101.69,1101.71,1101.06,1101.33,800.0,1101.69,1101.71,1101.06,1101.33,800.0
2019-09-03 15:45:00,1101.96,1103.16,1101.96,1102.31,900.0,1101.96,1103.16,1101.96,1102.31,900.0
2019-09-03 15:50:00,1102.62,1103.04,1101.94,1102.6,1320.0,1102.62,1103.04,1101.94,1102.6,1320.0
2019-09-03 15:55:00,1102.06,1103.25,1100.64,1103.25,2967.0,1102.06,1103.25,1100.64,1103.25,2967.0
2019-09-04 09:30:00,1112.23,1112.23,1107.25,1107.26,1765.0,1112.23,1112.23,1107.25,1107.26,1765.0
2019-09-04 09:35:00,1108.72,1108.72,1108.71,1108.72,100.0,1108.72,1108.72,1108.71,1108.72,100.0
2019-09-04 09:40:00,1108.59,1109.87,1107.35,1109.87,500.0,1108.59,1109.87,1107.35,1109.87,500.0
2019-09-04 09:45:00,1109.71,1110.51,1108.99,1109.31,500.0,1109.71,1110.51,1108.99,1109.31,500.0
2019-09-04 09:50:00,1106.55,1107.47,1106.09,1106.09,700.0,1106.55,1107.47,1106.09,1106.09,700.0
2019-09-04 09:55:00,1106.66,1109.01,1106.65,1108.46,800.0,1106.66,1109.01,1106.65,1108.46,800.0
2019-09-04 10:00:00,1108.2,1109.57,1107.68,1108.98,2200.0,1108.2,1109.57,1107.68,1108.98,2200.0
2019-09-04 10:05:00,1108.05,1108.05,1105.29,1105.3,1201.0,1108.05,1108.05,1105.29,1105.3,1201.0
2019-09-04 10:10:00,1103.15,1103.19,1100.83,1100.83,500.0,1103.15,1103.19,1100.83,1100.83,500.0
2019-09-04 10:15:00,1100.83,1104.03,1100.82,1104.03,1500.0,1100.83,1104.03,1100.82,1104.03,1500.0
2019-09-04 10:20:00,1104.03,1104.03,1104.03,1104.03,0.0,1104.03,1104.03,1104.03,1104.03,0.0
2019-09-04 10:25:00,1103.58,1103.7,1103.42,1103.7,1385.0,1103.58,1103.7,1103.42,1103.7,1385.0
2019-09-04 10:30:00,1103.97,1105.68,1103.97,1105.13,1500.0,1103.97,1105.68,1103.97,1105.13,1500.0
2019-09-04 10:35:00,1104.85,1105.73,1104.17,1105.72,900.0,1104.85,1105.73,1104.17,1105.72,900.0
2019-09-04 10:40:00,1105.38,1105.38,1104.55,1104.94,600.0,1105.38,1105.38,1104.55,1104.94,600.0
2019-09-04 10:45:00,1104.53,1105.39,1104.51,1105.39,1033.0,1104.53,1105.39,1104.51,1105.39,1033.0
2019-09-04 10:50:00,1105.41,1105.59,1104.25,1104.26,1201.0,1105.41,1105.59,1104.25,1104.26,1201.0
2019-09-04 10:55:00,1105.07,1105.75,1104.81,1105.53,1000.0,1105.07,1105.75,1104.81,1105.53,1000.0
2019-09-04 11:00:00,1105.84,1106.52,1105.36,1106.52,1201.0,1105.84,1106.52,1105.36,1106.52,1201.0
2019-09-04 11:05:00,1106.58,1108.24,1106.33,1108.24,600.0,1106.58,1108.24,1106.33,1108.24,600.0
2019-09-04 11:10:00,1109.52,1109.52,1108.29,1108.29,400.0,1109.52,1109.52,1108.29,1108.29,400.0
2019-09-04 11:15:00,1108.88,1111.52,1108.88,1111.52,850.0,1108.88,1111.52,1108.88,1111.52,850.0
2019-09-04 11:20:00,1111.85,1111.85,1110.59,1110.59,2000.0,1111.85,1111.85,1110.59,1110.59,2000.0
2019-09-04 11:25:00,1111.29,1113.26,1111.29,1112.54,1612.0,1111.29,1113.26,1111.29,1112.54,1612.0
2019-09-04 11:30:00,1112.6,1113.5,1111.82,1111.82,800.0,1112.6,1113.5,1111.82,1111.82,800.0
2019-09-04 11:35:00,1113.18,1113.19,1111.76,1112.72,1038.0,1113.18,1113.19,1111.76,1112.72,1038.0
2019-09-04 11:40:00,1113.5,1115.89,1113.49,1115.89,925.0,1113.5,1115.89,1113.49,1115.89,925.0
2019-09-04 11:45:00,1114.47,1116.7,1114.47,1116.7,800.0,1114.47,1116.7,1114.47,1116.7,800.0
2019-09-04 11:50:00,1117.76,1119.7,1116.11,1119.22,1300.0,1117.76,1119.7,1116.11,1119.22,1300.0
2019-09-04 11:55:00,1119.06,1119.99,1118.45,1118.7,500.0,1119.06,1119.99,1118.45,1118.7,500.0
2019-09-04 12:00:00,1119.46,1119.87,1118.35,1118.35,900.0,1119.46,1119.87,1118.35,1118.35,900.0
2019-09-04 12:05:00,1117.7,1119.5,1117.7,1119.5,521.0,1117.7,1119.5,1117.7,1119.5,521.0
2019-09-04 12:10:00,1118.83,1119.61,1118.82,1119.61,600.0,1118.83,1119.61,1118.82,1119.61,600.0
2019-09-04 12:15:00,1119.87,1120.0,1119.47,1119.87,1100.0,1119.87,1120.0,1119.47,1119.87,1100.0
2019-09-04 12:20:00,1120.39,1120.39,1120.05,1120.05,200.0,1120.39,1120.39,1120.05,1120.05,200.0
2019-09-04 12:25:00,1119.09,1119.1,1119.09,1119.09,200.0,1119.09,1119.1,1119.09,1119.09,200.0
2019-09-04 12:30:00,1119.75,1120.1,1119.37,1119.37,900.0,1119.75,1120.1,1119.37,1119.37,900.0
2019-09-04 12:35:00,1119.66,1120.86,1119.66,1120.86,900.0,1119.66,1120.86,1119.66,1120.86,900.0
2019-09-04 12:40:00,1122.59,1122.59,1120.45,1120.5,1922.0,1122.59,1122.59,1120.45,1120.5,1922.0
2019-09-04 12:45:00,1120.4,1123.01,1120.4,1122.76,500.0,1120.4,1123.01,1120.4,1122.76,500.0
2019-09-04 12:50:00,1123.09,1124.17,1123.04,1123.99,1001.0,1123.09,1124.17,1123.04,1123.99,1001.0
2019-09-04 12:55:00,1123.34,1123.67,1122.26,1122.92,1375.0,1123.34,1123.67,1122.26,1122.92,1375.0
2019-09-04 13:00:00,1123.36,1125.0,1122.91,1122.92,1504.0,1123.36,1125.0,1122.91,1122.92,1504.0
2019-09-04 13:05:00,1123.12,1123.12,1123.12,1123.12,100.0,1123.12,1123.12,1123.12,1123.12,100.0
2019-09-04 13:10:00,1123.12,1123.12,1121.25,1121.25,625.0,1123.12,1123.12,1121.25,1121.25,625.0
2019-09-04 13:15:00,1120.95,1121.17,1119.54,1120.56,1800.0,1120.95,1121.17,1119.54,1120.56,1800.0
2019-09-04 13:20:00,1119.92,1120.76,1119.92,1120.76,406.0,1119.92,1120.76,1119.92,1120.76,406.0
2019-09-04 13:25:00,1121.08,1121.73,1120.37,1120.37,1400.0,1121.08,1121.73,1120.37,1120.37,1400.0
2019-09-04 13:30:00,1120.18,1120.18,1119.34,1119.85,500.0,1120.18,1120.18,1119.34,1119.85,500.0
2019-09-04 13:35:00,1121.06,1122.03,1120.65,1121.47,500.0,1121.06,1122.03,1120.65,1121.47,500.0
2019-09-04 13:40:00,1120.79,1120.79,1119.5,1119.5,1000.0,1120.79,1120.79,1119.5,1119.5,1000.0
2019-09-04 13:45:00,1121.17,1121.17,1118.81,1118.82,1300.0,1121.17,1121.17,1118.81,1118.82,1300.0
2019-09-04 13:50:00,1120.02,1121.44,1120.02,1121.44,900.0,1120.02,1121.44,1120.02,1121.44,900.0
2019-09-04 13:55:00,1122.35,1122.82,1122.34,1122.74,300.0,1122.35,1122.82,1122.34,1122.74,300.0
2019-09-04 14:00:00,1121.97,1121.98,1121.12,1121.95,1400.0,1121.97,1121.98,1121.12,1121.95,1400.0
2019-09-04 14:05:00,1121.19,1121.92,1121.05,1121.06,710.0,1121.19,1121.92,1121.05,1121.06,710.0
2019-09-04 14:10:00,1120.56,1120.57,1120.4,1120.55,450.0,1120.56,1120.57,1120.4,1120.55,450.0
2019-09-04 14:15:00,1120.24,1120.24,1120.24,1120.24,100.0,1120.24,1120.24,1120.24,1120.24,100.0
2019-09-04 14:20:00,1120.03,1120.03,1119.43,1119.44,300.0,1120.03,1120.03,1119.43,1119.44,300.0
2019-09-04 14:25:00,1118.81,1119.94,1118.63,1119.94,800.0,1118.81,1119.94,1118.63,1119.94,800.0
2019-09-04 14:30:00,1120.86,1120.86,1119.92,1120.25,600.0,1120.86,1120.86,1119.92,1120.25,600.0
2019-09-04 14:35:00,1120.71,1120.71,1119.29,1119.69,1600.0,1120.71,1120.71,1119.29,1119.69,1600.0
2019-09-04 14:40:00,1118.91,1119.27,1118.9,1119.27,500.0,1118.91,1119.27,1118.9,1119.27,500.0
2019-09-04 14:45:00,1120.69,1122.13,1120.69,1120.81,1446.0,1120.69,1122.13,1120.69,1120.81,1446.0
2019-09-04 14:50:00,1120.12,1122.1,1120.12,1122.1,600.0,1120.12,1122.1,1120.12,1122.1,600.0
2019-09-04 14:55:00,1122.11,1122.17,1121.04,1121.04,1290.0,1122.11,1122.17,1121.04,1121.04,1290.0
2019-09-04 15:00:00,1121.05,1121.35,1120.58,1120.8,1376.0,1121.05,1121.35,1120.58,1120.8,1376.0
2019-09-04 15:05:00,1120.61,1120.97,1120.17,1120.44,700.0,1120.61,1120.97,1120.17,1120.44,700.0
2019-09-04 15:10:00,1120.38,1120.39,1119.41,1119.67,1197.0,1120.38,1120.39,1119.41,1119.67,1197.0
2019-09-04 15:15:00,1122.44,1122.44,1121.22,1121.22,500.0,1122.44,1122.44,1121.22,1121.22,500.0
2019-09-04 15:20:00,1121.46,1121.46,1120.78,1120.78,600.0,1121.46,1121.46,1120.78,1120.78,600.0
2019-09-04 15:25:00,1121.14,1121.41,1121.14,1121.39,545.0,1121.14,1121.41,1121.14,1121.39,545.0
2019-09-04 15:30:00,1121.89,1122.55,1121.88,1122.0,400.0,1121.89,1122.55,1121.88,1122.0,400.0
2019-09-04 15:35:00,1122.16,1123.06,1121.56,1123.05,1400.0,1122.16,1123.06,1121.56,1123.05,1400.0
2019-09-04 15:40:00,1123.5,1124.35,1123.5,1123.72,1150.0,1123.5,1124.35,1123.5,1123.72,1150.0
2019-09-04 15:45:00,1124.32,1125.06,1123.91,1124.1,1121.0,1124.32,1125.06,1123.91,1124.1,1121.0
2019-09-04 15:50:00,1124.83,1125.1,1124.53,1124.53,1500.0,1124.83,1125.1,1124.53,1124.53,1500.0
2019-09-04 15:55:00,1124.45,1124.67,1122.01,1123.14,8026.0,1124.45,1124.67,1122.01,1123.14,8026.0
2019-09-05 09:30:00,1128.01,1133.34,1128.01,1130.54,2140.0,1128.01,1133.34,1128.01,1130.54,2140.0
2019-09-05 09:35:00,1133.01,1137.62,1133.01,1135.9,1300.0,1133.01,1137.62,1133.01,1135.9,1300.0
2019-09-05 09:40:00,1135.9,1137.19,1135.24,1137.18,425.0,1135.9,1137.19,1135.24,1137.18,425.0
2019-09-05 09:45:00,1138.91,1138.91,1135.21,1136.2,1100.0,1138.91,1138.91,1135.21,1136.2,1100.0
2019-09-05 09:50:00,1135.6,1136.53,1133.98,1134.28,3206.0,1135.6,1136.53,1133.98,1134.28,3206.0
2019-09-05 09:55:00,1136.26,1137.2,1132.55,1132.55,3798.0,1136.26,1137.2,1132.55,1132.55,3798.0
2019-09-05 10:00:00,1134.88,1135.14,1132.87,1132.94,4600.0,1134.88,1135.14,1132.87,1132.94,4600.0
2019-09-05 10:05:00,1132.99,1134.92,1132.94,1134.42,3100.0,1132.99,1134.92,1132.94,1134.42,3100.0
2019-09-05 10:10:00,1134.25,1134.42,1132.95,1133.72,700.0,1134.25,1134.42,1132.95,1133.72,700.0
2019-09-05 10:15:00,1134.89,1137.74,1133.38,1137.73,800.0,1134.89,1137.74,1133.38,1137.73,800.0
2019-09-05 10:20:00,1137.72,1139.87,1137.72,1139.87,1306.0,1137.72,1139.87,1137.72,1139.87,1306.0
2019-09-05 10:25:00,1140.12,1140.92,1138.5,1139.93,1805.0,1140.12,1140.92,1138.5,1139.93,1805.0
2019-09-05 10:30:00,1139.95,1140.5,1139.43,1140.0,903.0,1139.95,1140.5,1139.43,1140.0,903.0
2019-09-05 10:35:00,1139.95,1142.32,1139.95,1141.26,2437.0,1139.95,1142.32,1139.95,1141.26,2437.0
2019-09-05 10:40:00,1140.0,1141.71,1140.0,1141.47,1100.0,1140.0,1141.71,1140.0,1141.47,1100.0
2019-09-05 10:45:00,1141.42,1142.47,1137.72,1138.13,4500.0,1141.42,1142.47,1137.72,1138.13,4500.0
2019-09-05 10:50:00,1139.51,1140.63,1139.2,1139.2,1200.0,1139.51,1140.63,1139.2,1139.2,1200.0
2019-09-05 10:55:00,1140.81,1142.07,1139.62,1142.04,800.0,1140.81,1142.07,1139.62,1142.04,800.0
2019-09-05 11:00:00,1141.59,1142.04,1140.56,1140.92,600.0,1141.59,1142.04,1140.56,1140.92,600.0
2019-09-05 11:05:00,1141.42,1143.52,1141.42,1142.62,931.0,1141.42,1143.52,1141.42,1142.62,931.0
2019-09-05 11:10:00,1143.84,1144.52,1143.02,1144.41,1103.0,1143.84,1144.52,1143.02,1144.41,1103.0
2019-09-05 11:15:00,1143.45,1143.45,1142.52,1142.52,500.0,1143.45,1143.45,1142.52,1142.52,500.0
2019-09-05 11:20:00,1141.26,1141.49,1141.26,1141.49,400.0,1141.26,1141.49,1141.26,1141.49,400.0
2019-09-05 11:25:00,1142.0,1142.62,1142.0,1142.06,706.0,1142.0,1142.62,1142.0,1142.06,706.0
2019-09-05 11:30:00,1142.63,1142.65,1141.77,1141.77,818.0,1142.63,1142.65,1141.77,1141.77,818.0
2019-09-05 11:35:00,1142.81,1143.71,1142.8,1143.71,451.0,1142.81,1143.71,1142.8,1143.71,451.0
2019-09-05 11:40:00,1143.12,1143.83,1142.97,1142.97,1000.0,1143.12,1143.83,1142.97,1142.97,1000.0
2019-09-05 11:45:00,1142.42,1142.42,1141.39,1141.39,1000.0,1142.42,1142.42,1141.39,1141.39,1000.0
2019-09-05 11:50:00,1141.39,1141.39,1140.05,1140.05,1108.0,1141.39,1141.39,1140.05,1140.05,1108.0
2019-09-05 11:55:00,1139.08,1139.71,1139.0,1139.71,500.0,1139.08,1139.71,1139.0,1139.71,500.0
2019-09-05 12:00:00,1139.33,1139.34,1139.13,1139.17,700.0,1139.33,1139.34,1139.13,1139.17,700.0
2019-09-05 12:05:00,1137.57,1138.48,1137.57,1137.77,700.0,1137.57,1138.48,1137.57,1137.77,700.0
2019-09-05 12:10:00,1136.91,1137.31,1136.76,1136.76,900.0,1136.91,1137.31,1136.76,1136.76,900.0
2019-09-05 12:15:00,1136.42,1137.13,1135.33,1135.33,450.0,1136.42,1137.13,1135.33,1135.33,450.0
2019-09-05 12:20:00,1135.34,1136.13,1135.13,1135.59,500.0,1135.34,1136.13,1135.13,1135.59,500.0
2019-09-05 12:25:00,1136.18,1136.61,1135.41,1136.59,1300.0,1136.18,1136.61,1135.41,1136.59,1300.0
2019-09-05 12:30:00,1136.54,1136.57,1135.81,1135.95,1900.0,1136.54,1136.57,1135.81,1135.95,1900.0
2019-09-05 12:35:00,1135.97,1136.13,1135.92,1136.13,400.0,1135.97,1136.13,1135.92,1136.13,400.0
2019-09-05 12:40:00,1135.86,1136.2,1135.13,1136.2,800.0,1135.86,1136.2,1135.13,1136.2,800.0
2019-09-05 12:45:00,1136.03,1136.41,1134.84,1134.84,700.0,1136.03,1136.41,1134.84,1134.84,700.0
2019-09-05 12:50:00,1135.41,1137.09,1135.41,1136.01,1819.0,1135.41,1137.09,1135.41,1136.01,1819.0
2019-09-05 12:55:00,1135.78,1137.1,1135.52,1135.52,430.0,1135.78,1137.1,1135.52,1135.52,430.0
2019-09-05 13:00:00,1136.09,1137.15,1134.36,1134.43,3949.0,1136.09,1137.15,1134.36,1134.43,3949.0
2019-09-05 13:05:00,1134.34,1134.55,1134.34,1134.55,300.0,1134.34,1134.55,1134.34,1134.55,300.0
2019-09-05 13:10:00,1133.74,1133.74,1133.74,1133.74,100.0,1133.74,1133.74,1133.74,1133.74,100.0
2019-09-05 13:15:00,1134.69,1137.33,1134.69,1137.33,890.0,1134.69,1137.33,1134.69,1137.33,890.0
2019-09-05 13:20:00,1137.89,1138.44,1137.6,1137.6,2000.0,1137.89,1138.44,1137.6,1137.6,2000.0
2019-09-05 13:25:00,1136.19,1136.65,1136.18,1136.62,500.0,1136.19,1136.65,1136.18,1136.62,500.0
2019-09-05 13:30:00,1136.24,1136.73,1136.17,1136.73,500.0,1136.24,1136.73,1136.17,1136.73,500.0
2019-09-05 13:35:00,1136.73,1136.83,1136.62,1136.73,600.0,1136.73,1136.83,1136.62,1136.73,600.0
2019-09-05 13:40:00,1137.08,1137.25,1137.08,1137.24,300.0,1137.08,1137.25,1137.08,1137.24,300.0
2019-09-05 13:45:00,1137.24,1138.87,1137.24,1138.51,922.0,1137.24,1138.87,1137.24,1138.51,922.0
2019-09-05 13:50:00,1138.19,1138.51,1137.06,1137.07,700.0,1138.19,1138.51,1137.06,1137.07,700.0
2019-09-05 13:55:00,1137.25,1137.7,1136.69,1136.69,1200.0,1137.25,1137.7,1136.69,1136.69,1200.0
2019-09-05 14:00:00,1136.67,1137.25,1136.66,1136.7,800.0,1136.67,1137.25,1136.66,1136.7,800.0
2019-09-05 14:05:00,1137.19,1137.77,1136.66,1137.13,2103.0,1137.19,1137.77,1136.66,1137.13,2103.0
2019-09-05 14:10:00,1137.72,1137.73,1136.67,1136.68,2100.0,1137.72,1137.73,1136.67,1136.68,2100.0
2019-09-05 14:15:00,1136.91,1136.91,1135.33,1135.76,400.0,1136.91,1136.91,1135.33,1135.76,400.0
2019-09-05 14:20:00,1135.73,1135.74,1133.72,1134.23,1000.0,1135.73,1135.74,1133.72,1134.23,1000.0
2019-09-05 14:25:00,1133.61,1135.84,1133.61,1135.84,500.0,1133.61,1135.84,1133.61,1135.84,500.0
2019-09-05 14:30:00,1135.86,1135.86,1134.33,1134.34,1632.0,1135.86,1135.86,1134.33,1134.34,1632.0
2019-09-05 14:35:00,1134.32,1134.32,1133.29,1133.29,707.0,1134.32,1134.32,1133.29,1133.29,707.0
2019-09-05 14:40:00,1133.14,1134.01,1133.01,1133.41,500.0,1133.14,1134.01,1133.01,1133.41,500.0
2019-09-05 14:45:00,1134.05,1134.3,1133.67,1134.01,1471.0,1134.05,1134.3,1133.67,1134.01,1471.0
2019-09-05 14:50:00,1134.02,1134.94,1133.84,1134.88,1605.0,1134.02,1134.94,1133.84,1134.88,1605.0
2019-09-05 14:55:00,1134.51,1135.83,1134.51,1134.98,1300.0,1134.51,1135.83,1134.51,1134.98,1300.0
2019-09-05 15:00:00,1134.72,1135.28,1133.81,1133.81,1191.0,1134.72,1135.28,1133.81,1133.81,1191.0
2019-09-05 15:05:00,1135.06,1135.38,1134.24,1134.24,991.0,1135.06,1135.38,1134.24,1134.24,991.0
2019-09-05 15:10:00,1134.14,1134.58,1133.81,1134.47,600.0,1134.14,1134.58,1133.81,1134.47,600.0
2019-09-05 15:15:00,1134.62,1135.4,1134.59,1134.59,1300.0,1134.62,1135.4,1134.59,1134.59,1300.0
2019-09-05 15:20:00,1134.6,1135.1,1134.37,1135.1,600.0,1134.6,1135.1,1134.37,1135.1,600.0
2019-09-05 15:25:00,1135.1,1135.11,1134.7,1135.09,1100.0,1135.1,1135.11,1134.7,1135.09,1100.0
2019-09-05 15:30:00,1135.51,1135.88,1135.26,1135.26,800.0,1135.51,1135.88,1135.26,1135.26,800.0
2019-09-05 15:35:00,1135.63,1136.23,1135.28,1136.17,757.0,1135.63,1136.23,1135.28,1136.17,757.0
2019-09-05 15:40:00,1136.17,1136.62,1135.97,1136.56,1408.0,1136.17,1136.62,1135.97,1136.56,1408.0
2019-09-05 15:45:00,1136.56,1137.02,1134.39,1135.82,2900.0,1136.56,1137.02,1134.39,1135.82,2900.0
2019-09-05 15:50:00,1135.07,1136.26,1134.12,1134.13,2600.0,1135.07,1136.26,1134.12,1134.13,2600.0
2019-09-05 15:55:00,1134.62,1135.39,1132.92,1135.11,4127.0,1134.62,1135.39,1132.92,1135.11,4127.0
2019-09-06 09:30:00,1141.65,1144.0,1137.7,1137.7,1130.0,1141.65,1144.0,1137.7,1137.7,1130.0
2019-09-06 09:35:00,1143.94,1147.66,1141.66,1145.0,1450.0,1143.94,1147.66,1141.66,1145.0,1450.0
2019-09-06 09:40:00,1145.49,1145.66,1145.15,1145.16,600.0,1145.49,1145.66,1145.15,1145.16,600.0
2019-09-06 09:45:00,1146.95,1147.11,1146.9,1147.11,300.0,1146.95,1147.11,1146.9,1147.11,300.0
2019-09-06 09:50:00,1147.12,1147.88,1147.12,1147.88,201.0,1147.12,1147.88,1147.12,1147.88,201.0
2019-09-06 09:55:00,1148.0,1148.17,1146.61,1146.82,1100.0,1148.0,1148.17,1146.61,1146.82,1100.0
2019-09-06 10:00:00,1147.57,1150.37,1147.48,1150.37,1495.0,1147.57,1150.37,1147.48,1150.37,1495.0
2019-09-06 10:05:00,1151.74,1152.29,1147.84,1147.84,2350.0,1151.74,1152.29,1147.84,1147.84,2350.0
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 10:15:00,1147.84,1147.84,1147.84,1147.84,0.0,1147.84,1147.84,1147.84,1147.84,0.0
2019-09-06 10:20:00,1149.7,1150.14,1149.38,1149.39,900.0,1149.7,1150.14,1149.38,1149.39,900.0
2019-09-06 10:25:00,1149.53,1150.37,1149.31,1150.23,400.0,1149.53,1150.37,1149.31,1150.23,400.0
2019-09-06 10:30:00,1150.23,1151.33,1149.46,1151.05,1600.0,1150.23,1151.33,1149.46,1151.05,1600.0
2019-09-06 10:35:00,1150.69,1151.23,1150.69,1151.23,500.0,1150.69,1151.23,1150.69,1151.23,500.0
2019-09-06 10:40:00,1152.37,1154.33,1151.52,1154.15,3544.0,1152.37,1154.33,1151.52,1154.15,3544.0
2019-09-06 10:45:00,1153.25,1153.36,1150.14,1150.27,3099.0,1153.25,1153.36,1150.14,1150.27,3099.0
2019-09-06 10:50:00,1149.36,1150.23,1148.61,1150.22,1312.0,1149.36,1150.23,1148.61,1150.22,1312.0
2019-09-06 10:55:00,1149.75,1150.43,1149.4,1150.2,3346.0,1149.75,1150.43,1149.4,1150.2,3346.0
2019-09-06 11:00:00,1150.2,1152.2,1150.2,1151.33,2700.0,1150.2,1152.2,1150.2,1151.33,2700.0
2019-09-06 11:05:00,1152.28,1152.28,1148.99,1149.0,1521.0,1152.28,1152.28,1148.99,1149.0,1521.0
2019-09-06 11:10:00,1149.0,1149.25,1147.58,1149.24,742.0,1149.0,1149.25,1147.58,1149.24,742.0
2019-09-06 11:15:00,1146.75,1146.75,1146.75,1146.75,100.0,1146.75,1146.75,1146.75,1146.75,100.0
2019-09-06 11:20:00,1147.38,1147.59,1147.08,1147.08,800.0,1147.38,1147.59,1147.08,1147.08,800.0
2019-09-06 11:25:00,1147.74,1149.55,1147.73,1149.55,473.0,1147.74,1149.55,1147.73,1149.55,473.0
2019-09-06 11:30:00,1148.75,1149.48,1148.75,1149.48,300.0,1148.75,1149.48,1148.75,1149.48,300.0
2019-09-06 11:35:00,1149.13,1149.69,1148.69,1149.68,700.0,1149.13,1149.69,1148.69,1149.68,700.0
2019-09-06 11:40:00,1150.77,1150.8,1150.16,1150.16,1331.0,1150.77,1150.8,1150.16,1150.16,1331.0
2019-09-06 11:45:00,1149.97,1149.98,1148.02,1148.49,1536.0,1149.97,1149.98,1148.02,1148.49,1536.0
2019-09-06 11:50:00,1148.29,1148.29,1148.28,1148.29,100.0,1148.29,1148.29,1148.28,1148.29,100.0
2019-09-06 11:55:00,1147.88,1147.88,1146.39,1147.2,3836.0,1147.88,1147.88,1146.39,1147.2,3836.0
2019-09-06 12:00:00,1147.15,1147.15,1146.27,1146.28,1200.0,1147.15,1147.15,1146.27,1146.28,1200.0
2019-09-06 12:05:00,1145.69,1145.69,1144.39,1145.36,1200.0,1145.69,1145.69,1144.39,1145.36,1200.0
2019-09-06 12:10:00,1146.67,1147.55,1146.41,1147.27,400.0,1146.67,1147.55,1146.41,1147.27,400.0
2019-09-06 12:15:00,1146.71,1146.71,1145.11,1145.11,800.0,1146.71,1146.71,1145.11,1145.11,800.0
2019-09-06 12:20:00,1146.26,1147.27,1146.26,1147.27,600.0,1146.26,1147.27,1146.26,1147.27,600.0
2019-09-06 12:25:00,1148.36,1148.36,1146.8,1147.2,800.0,1148.36,1148.36,1146.8,1147.2,800.0
2019-09-06 12:30:00,1147.38,1148.95,1147.38,1148.03,1200.0,1147.38,1148.95,1147.38,1148.03,1200.0
2019-09-06 12:35:00,1148.84,1148.96,1148.84,1148.95,200.0,1148.84,1148.96,1148.84,1148.95,200.0
2019-09-06 12:40:00,1148.89,1148.9,1148.4,1148.46,500.0,1148.89,1148.9,1148.4,1148.46,500.0
2019-09-06 12:45:00,1147.65,1147.87,1147.42,1147.43,600.0,1147.65,1147.87,1147.42,1147.43,600.0
2019-09-06 12:50:00,1147.84,1148.04,1147.77,1148.03,800.0,1147.84,1148.04,1147.77,1148.03,800.0
2019-09-06 12:55:00,1148.99,1149.44,1148.99,1149.44,200.0,1148.99,1149.44,1148.99,1149.44,200.0
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 13:05:00,1148.46,1148.46,1148.46,1148.46,0.0,1148.46,1148.46,1148.46,1148.46,0.0
2019-09-06 13:10:00,1148.24,1148.24,1147.91,1147.91,300.0,1148.24,1148.24,1147.91,1147.91,300.0
2019-09-06 13:15:00,1147.85,1148.23,1146.61,1147.26,1553.0,1147.85,1148.23,1146.61,1147.26,1553.0
2019-09-06 13:20:00,1147.48,1147.7,1147.0,1147.7,900.0,1147.48,1147.7,1147.0,1147.7,900.0
2019-09-06 13:25:00,1148.33,1148.35,1148.02,1148.35,500.0,1148.33,1148.35,1148.02,1148.35,500.0
2019-09-06 13:30:00,1148.34,1148.47,1148.26,1148.35,400.0,1148.34,1148.47,1148.26,1148.35,400.0
2019-09-06 13:35:00,1148.46,1148.83,1148.46,1148.83,600.0,1148.46,1148.83,1148.46,1148.83,600.0
2019-09-06 13:40:00,1148.83,1149.79,1148.67,1149.79,911.0,1148.83,1149.79,1148.67,1149.79,911.0
2019-09-06 13:45:00,1149.69,1149.69,1147.48,1147.89,1776.0,1149.69,1149.69,1147.48,1147.89,1776.0
2019-09-06 13:50:00,1148.23,1148.23,1147.74,1147.74,600.0,1148.23,1148.23,1147.74,1147.74,600.0
2019-09-06 13:55:00,1145.91,1145.91,1145.91,1145.91,100.0,1145.91,1145.91,1145.91,1145.91,100.0
2019-09-06 14:00:00,1145.67,1147.14,1145.67,1147.14,1063.0,1145.67,1147.14,1145.67,1147.14,1063.0
2019-09-06 14:05:00,1148.02,1148.02,1147.72,1147.72,200.0,1148.02,1148.02,1147.72,1147.72,200.0
2019-09-06 14:10:00,1147.72,1148.14,1147.72,1147.81,400.0,1147.72,1148.14,1147.72,1147.81,400.0
2019-09-06 14:15:00,1147.46,1147.61,1147.14,1147.14,600.0,1147.46,1147.61,1147.14,1147.14,600.0
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 14:25:00,1146.82,1146.82,1146.82,1146.82,0.0,1146.82,1146.82,1146.82,1146.82,0.0
2019-09-06 14:30:00,1146.03,1146.04,1146.03,1146.03,100.0,1146.03,1146.04,1146.03,1146.03,100.0
2019-09-06 14:35:00,1145.92,1145.93,1145.58,1145.58,300.0,1145.92,1145.93,1145.58,1145.58,300.0
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 14:45:00,1145.1,1145.1,1145.1,1145.1,0.0,1145.1,1145.1,1145.1,1145.1,0.0
2019-09-06 14:50:00,1144.64,1145.14,1144.17,1144.98,1000.0,1144.64,1145.14,1144.17,1144.98,1000.0
2019-09-06 14:55:00,1144.3,1144.3,1143.41,1143.41,500.0,1144.3,1144.3,1143.41,1143.41,500.0
2019-09-06 15:00:00,1143.15,1144.08,1142.77,1144.08,1600.0,1143.15,1144.08,1142.77,1144.08,1600.0
2019-09-06 15:05:00,1145.17,1145.17,1145.17,1145.17,100.0,1145.17,1145.17,1145.17,1145.17,100.0
2019-09-06 15:10:00,1144.92,1144.93,1144.92,1144.92,100.0,1144.92,1144.93,1144.92,1144.92,100.0
2019-09-06 15:15:00,1145.04,1145.23,1144.62,1144.62,1310.0,1145.04,1145.23,1144.62,1144.62,1310.0
2019-09-06 15:20:00,1144.96,1146.0,1144.96,1145.46,1499.0,1144.96,1146.0,1144.96,1145.46,1499.0
2019-09-06 15:25:00,1145.35,1145.73,1145.35,1145.73,300.0,1145.35,1145.73,1145.35,1145.73,300.0
2019-09-06 15:30:00,1146.1,1146.96,1146.1,1146.86,1000.0,1146.1,1146.96,1146.1,1146.86,1000.0
2019-09-06 15:35:00,1146.51,1146.79,1146.17,1146.17,1400.0,1146.51,1146.79,1146.17,1146.17,1400.0
2019-09-06 15:40:00,1146.92,1147.23,1146.6,1147.22,1500.0,1146.92,1147.23,1146.6,1147.22,1500.0
2019-09-06 15:45:00,1147.08,1147.19,1145.63,1145.64,1300.0,1147.08,1147.19,1145.63,1145.64,1300.0
2019-09-06 15:50:00,1145.84,1145.89,1143.6,1144.47,4341.0,1145.84,1145.89,1143.6,1144.47,4341.0
2019-09-06 15:55:00,1144.26,1144.26,1141.85,1143.99,12606.0,1144.26,1144.26,1141.85,1143.99,12606.0
2019-09-09 09:30:00,1148.92,1148.92,1142.35,1145.89,4791.0,1148.92,1148.92,1142.35,1145.89,4791.0
2019-09-09 09:35:00,1143.68,1149.13,1143.5,1148.12,1901.0,1143.68,1149.13,1143.5,1148.12,1901.0
2019-09-09 09:40:00,1149.18,1151.66,1148.71,1151.33,1700.0,1149.18,1151.66,1148.71,1151.33,1700.0
2019-09-09 09:45:00,1151.96,1153.16,1151.51,1152.7,2100.0,1151.96,1153.16,1151.51,1152.7,2100.0
2019-09-09 09:50:00,1153.9,1154.69,1153.09,1154.59,634.0,1153.9,1154.69,1153.09,1154.59,634.0
2019-09-09 09:55:00,1154.72,1154.99,1153.57,1154.26,2400.0,1154.72,1154.99,1153.57,1154.26,2400.0
2019-09-09 10:00:00,1154.47,1154.65,1154.47,1154.64,700.0,1154.47,1154.65,1154.47,1154.64,700.0
2019-09-09 10:05:00,1155.03,1156.92,1153.78,1155.28,3273.0,1155.03,1156.92,1153.78,1155.28,3273.0
2019-09-09 10:10:00,1155.24,1156.13,1155.18,1155.22,700.0,1155.24,1156.13,1155.18,1155.22,700.0
2019-09-09 10:15:00,1155.29,1155.33,1152.0,1152.49,3576.0,1155.29,1155.33,1152.0,1152.49,3576.0
2019-09-09 10:20:00,1152.73,1152.73,1149.47,1149.47,4214.0,1152.73,1152.73,1149.47,1149.47,4214.0
2019-09-09 10:25:00,1148.76,1150.57,1147.11,1149.2,5003.0,1148.76,1150.57,1147.11,1149.2,5003.0
2019-09-09 10:30:00,1150.22,1151.26,1148.71,1149.49,5000.0,1150.22,1151.26,1148.71,1149.49,5000.0
2019-09-09 10:35:00,1148.93,1148.94,1147.76,1148.45,1000.0,1148.93,1148.94,1147.76,1148.45,1000.0
2019-09-09 10:40:00,1149.69,1149.69,1149.21,1149.22,200.0,1149.69,1149.69,1149.21,1149.22,200.0
2019-09-09 10:45:00,1148.38,1148.65,1145.86,1146.76,900.0,1148.38,1148.65,1145.86,1146.76,900.0
2019-09-09 10:50:00,1146.63,1146.64,1146.63,1146.63,300.0,1146.63,1146.64,1146.63,1146.63,300.0
2019-09-09 10:55:00,1145.53,1146.32,1145.49,1145.76,900.0,1145.53,1146.32,1145.49,1145.76,900.0
2019-09-09 11:00:00,1146.24,1146.24,1143.04,1143.05,1300.0,1146.24,1146.24,1143.04,1143.05,1300.0
2019-09-09 11:05:00,1143.02,1143.92,1137.84,1138.88,8058.0,1143.02,1143.92,1137.84,1138.88,8058.0
2019-09-09 11:10:00,1139.98,1139.98,1139.0,1139.01,300.0,1139.98,1139.98,1139.0,1139.01,300.0
2019-09-09 11:15:00,1139.0,1139.01,1134.37,1134.37,1900.0,1139.0,1139.01,1134.37,1134.37,1900.0
2019-09-09 11:20:00,1134.34,1135.26,1133.38,1133.38,601.0,1134.34,1135.26,1133.38,1133.38,601.0
2019-09-09 11:25:00,1132.28,1132.28,1130.17,1130.17,700.0,1132.28,1132.28,1130.17,1130.17,700.0
2019-09-09 11:30:00,1131.4,1134.24,1131.13,1133.33,1100.0,1131.4,1134.24,1131.13,1133.33,1100.0
2019-09-09 11:35:00,1133.63,1133.63,1131.38,1131.89,1428.0,1133.63,1133.63,1131.38,1131.89,1428.0
2019-09-09 11:40:00,1131.89,1131.89,1131.89,1131.89,0.0,1131.89,1131.89,1131.89,1131.89,0.0
2019-09-09 11:45:00,1130.45,1132.42,1130.45,1132.42,2812.0,1130.45,1132.42,1130.45,1132.42,2812.0
2019-09-09 11:50:00,1133.91,1134.68,1131.13,1131.72,4500.0,1133.91,1134.68,1131.13,1131.72,4500.0
2019-09-09 11:55:00,1130.44,1131.56,1129.68,1130.27,4600.0,1130.44,1131.56,1129.68,1130.27,4600.0
2019-09-09 12:00:00,1130.28,1130.32,1127.84,1129.62,4989.0,1130.28,1130.32,1127.84,1129.62,4989.0
2019-09-09 12:05:00,1129.18,1129.19,1124.87,1125.24,4923.0,1129.18,1129.19,1124.87,1125.24,4923.0
2019-09-09 12:10:00,1126.36,1128.09,1123.74,1123.93,5249.0,1126.36,1128.09,1123.74,1123.93,5249.0
2019-09-09 12:15:00,1124.22,1126.5,1123.92,1125.2,4600.0,1124.22,1126.5,1123.92,1125.2,4600.0
2019-09-09 12:20:00,1125.02,1125.02,1123.5,1123.89,1425.0,1125.02,1125.02,1123.5,1123.89,1425.0
2019-09-09 12:25:00,1123.8,1126.05,1123.18,1126.05,4600.0,1123.8,1126.05,1123.18,1126.05,4600.0
2019-09-09 12:30:00,1127.19,1127.52,1126.49,1126.87,700.0,1127.19,1127.52,1126.49,1126.87,700.0
2019-09-09 12:35:00,1126.43,1126.59,1125.41,1125.41,400.0,1126.43,1126.59,1125.41,1125.41,400.0
2019-09-09 12:40:00,1126.45,1126.83,1126.45,1126.83,200.0,1126.45,1126.83,1126.45,1126.83,200.0
2019-09-09 12:45:00,1128.25,1128.73,1128.07,1128.07,800.0,1128.25,1128.73,1128.07,1128.07,800.0
2019-09-09 12:50:00,1127.3,1127.56,1125.77,1127.56,600.0,1127.3,1127.56,1125.77,1127.56,600.0
2019-09-09 12:55:00,1128.41,1129.23,1128.41,1129.23,1203.0,1128.41,1129.23,1128.41,1129.23,1203.0
2019-09-09 13:00:00,1128.65,1129.32,1128.65,1129.32,200.0,1128.65,1129.32,1128.65,1129.32,200.0
2019-09-09 13:05:00,1129.25,1129.25,1129.25,1129.25,100.0,1129.25,1129.25,1129.25,1129.25,100.0
2019-09-09 13:10:00,1129.22,1129.3,1129.22,1129.3,200.0,1129.22,1129.3,1129.22,1129.3,200.0
2019-09-09 13:15:00,1128.91,1128.92,1128.91,1128.91,100.0,1128.91,1128.92,1128.91,1128.91,100.0
2019-09-09 13:20:00,1129.02,1129.04,1127.29,1127.51,7480.0,1129.02,1129.04,1127.29,1127.51,7480.0
2019-09-09 13:25:00,1128.33,1128.33,1125.26,1125.26,10554.0,1128.33,1128.33,1125.26,1125.26,10554.0
2019-09-09 13:30:00,1126.27,1126.27,1123.97,1124.17,3645.0,1126.27,1126.27,1123.97,1124.17,3645.0
2019-09-09 13:35:00,1124.63,1124.97,1123.1,1124.97,6770.0,1124.63,1124.97,1123.1,1124.97,6770.0
2019-09-09 13:40:00,1125.22,1125.31,1124.77,1124.77,1110.0,1125.22,1125.31,1124.77,1124.77,1110.0
2019-09-09 13:45:00,1125.0,1125.79,1124.24,1125.67,10915.0,1125.0,1125.79,1124.24,1125.67,10915.0
2019-09-09 13:50:00,1125.0,1125.73,1123.65,1123.65,5747.0,1125.0,1125.73,1123.65,1123.65,5747.0
2019-09-09 13:55:00,1124.27,1125.63,1124.06,1124.19,3095.0,1124.27,1125.63,1124.06,1124.19,3095.0
2019-09-09 14:00:00,1123.57,1124.23,1123.36,1123.36,961.0,1123.57,1124.23,1123.36,1123.36,961.0
2019-09-09 14:05:00,1125.25,1125.25,1124.76,1124.77,300.0,1125.25,1125.25,1124.76,1124.77,300.0
2019-09-09 14:10:00,1124.59,1126.23,1124.59,1125.29,4493.0,1124.59,1126.23,1124.59,1125.29,4493.0
2019-09-09 14:15:00,1124.89,1124.9,1124.89,1124.89,200.0,1124.89,1124.9,1124.89,1124.89,200.0
2019-09-09 14:20:00,1124.18,1124.18,1123.3,1123.31,601.0,1124.18,1124.18,1123.3,1123.31,601.0
2019-09-09 14:25:00,1123.77,1123.77,1123.22,1123.23,300.0,1123.77,1123.77,1123.22,1123.23,300.0
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 14:35:00,1123.49,1123.49,1123.49,1123.49,0.0,1123.49,1123.49,1123.49,1123.49,0.0
2019-09-09 14:40:00,1122.94,1124.35,1122.94,1124.35,1300.0,1122.94,1124.35,1122.94,1124.35,1300.0
2019-09-09 14:45:00,1124.73,1126.12,1124.02,1126.12,7000.0,1124.73,1126.12,1124.02,1126.12,7000.0
2019-09-09 14:50:00,1125.9,1127.16,1124.54,1124.6,5703.0,1125.9,1127.16,1124.54,1124.6,5703.0
2019-09-09 14:55:00,1124.75,1125.12,1124.01,1125.12,4900.0,1124.75,1125.12,1124.01,1125.12,4900.0
2019-09-09 15:00:00,1124.78,1125.75,1124.78,1125.75,1300.0,1124.78,1125.75,1124.78,1125.75,1300.0
2019-09-09 15:05:00,1126.0,1126.5,1124.26,1124.8,5061.0,1126.0,1126.5,1124.26,1124.8,5061.0
2019-09-09 15:10:00,1125.05,1126.66,1124.51,1125.78,8500.0,1125.05,1126.66,1124.51,1125.78,8500.0
2019-09-09 15:15:00,1125.76,1126.57,1125.76,1126.53,500.0,1125.76,1126.57,1125.76,1126.53,500.0
2019-09-09 15:20:00,1126.92,1127.01,1124.64,1124.76,4316.0,1126.92,1127.01,1124.64,1124.76,4316.0
2019-09-09 15:25:00,1124.63,1124.63,1122.84,1122.88,5900.0,1124.63,1124.63,1122.84,1122.88,5900.0
2019-09-09 15:30:00,1123.37,1124.67,1123.24,1124.67,1100.0,1123.37,1124.67,1123.24,1124.67,1100.0
2019-09-09 15:35:00,1124.61,1127.35,1124.61,1126.47,3217.0,1124.61,1127.35,1124.61,1126.47,3217.0
2019-09-09 15:40:00,1126.47,1128.06,1126.46,1127.78,3381.0,1126.47,1128.06,1126.46,1127.78,3381.0
2019-09-09 15:45:00,1127.62,1128.5,1126.56,1126.56,4633.0,1127.62,1128.5,1126.56,1126.56,4633.0
2019-09-09 15:50:00,1126.53,1127.85,1126.47,1127.39,4208.0,1126.53,1127.85,1126.47,1127.39,4208.0
2019-09-09 15:55:00,1127.38,1128.22,1127.03,1127.83,9808.0,1127.38,1128.22,1127.03,1127.83,9808.0
2019-09-10 09:30:00,1126.68,1126.69,1122.55,1122.55,1222.0,1126.68,1126.69,1122.55,1122.55,1222.0
2019-09-10 09:35:00,1118.61,1124.47,1116.9,1124.46,932.0,1118.61,1124.47,1116.9,1124.46,932.0
2019-09-10 09:40:00,1123.17,1124.47,1121.05,1121.05,1032.0,1123.17,1124.47,1121.05,1121.05,1032.0
2019-09-10 09:45:00,1122.22,1125.4,1121.03,1122.9,2258.0,1122.22,1125.4,1121.03,1122.9,2258.0
2019-09-10 09:50:00,1125.94,1126.3,1123.03,1123.04,2200.0,1125.94,1126.3,1123.03,1123.04,2200.0
2019-09-10 09:55:00,1124.63,1125.62,1120.64,1120.64,2511.0,1124.63,1125.62,1120.64,1120.64,2511.0
2019-09-10 10:00:00,1124.25,1124.33,1122.4,1122.97,1000.0,1124.25,1124.33,1122.4,1122.97,1000.0
2019-09-10 10:05:00,1121.0,1125.6,1120.99,1123.41,2230.0,1121.0,1125.6,1120.99,1123.41,2230.0
2019-09-10 10:10:00,1122.75,1124.89,1122.75,1124.55,1285.0,1122.75,1124.89,1122.75,1124.55,1285.0
2019-09-10 10:15:00,1125.34,1127.11,1125.34,1127.11,1100.0,1125.34,1127.11,1125.34,1127.11,1100.0
2019-09-10 10:20:00,1126.54,1128.23,1126.07,1128.21,3988.0,1126.54,1128.23,1126.07,1128.21,3988.0
2019-09-10 10:25:00,1127.02,1130.28,1127.01,1130.28,700.0,1127.02,1130.28,1127.01,1130.28,700.0
2019-09-10 10:30:00,1129.73,1132.52,1129.25,1129.25,2184.0,1129.73,1132.52,1129.25,1129.25,2184.0
2019-09-10 10:35:00,1130.01,1131.86,1130.0,1131.86,700.0,1130.01,1131.86,1130.0,1131.86,700.0
2019-09-10 10:40:00,1132.82,1132.82,1132.0,1132.41,500.0,1132.82,1132.82,1132.0,1132.41,500.0
2019-09-10 10:45:00,1133.9,1134.37,1132.53,1134.37,500.0,1133.9,1134.37,1132.53,1134.37,500.0
2019-09-10 10:50:00,1133.83,1136.25,1133.57,1136.09,1700.0,1133.83,1136.25,1133.57,1136.09,1700.0
2019-09-10 10:55:00,1136.0,1136.88,1134.16,1136.05,3017.0,1136.0,1136.88,1134.16,1136.05,3017.0
2019-09-10 11:00:00,1136.38,1138.47,1136.15,1136.16,3214.0,1136.38,1138.47,1136.15,1136.16,3214.0
2019-09-10 11:05:00,1135.09,1137.83,1135.08,1137.83,2000.0,1135.09,1137.83,1135.08,1137.83,2000.0
2019-09-10 11:10:00,1136.26,1138.37,1135.3,1135.31,2000.0,1136.26,1138.37,1135.3,1135.31,2000.0
2019-09-10 11:15:00,1135.89,1137.22,1135.89,1137.11,900.0,1135.89,1137.22,1135.89,1137.11,900.0
2019-09-10 11:20:00,1137.61,1142.32,1137.61,1140.47,733.0,1137.61,1142.32,1137.61,1140.47,733.0
2019-09-10 11:25:00,1139.44,1141.03,1138.83,1141.03,1900.0,1139.44,1141.03,1138.83,1141.03,1900.0
2019-09-10 11:30:00,1141.63,1143.42,1141.63,1143.42,700.0,1141.63,1143.42,1141.63,1143.42,700.0
2019-09-10 11:35:00,1143.6,1143.64,1142.27,1142.28,883.0,1143.6,1143.64,1142.27,1142.28,883.0
2019-09-10 11:40:00,1142.89,1144.65,1142.61,1144.15,5017.0,1142.89,1144.65,1142.61,1144.15,5017.0
2019-09-10 11:45:00,1143.63,1146.19,1142.27,1146.06,8062.0,1143.63,1146.19,1142.27,1146.06,8062.0
2019-09-10 11:50:00,1146.88,1148.18,1146.81,1147.88,900.0,1146.88,1148.18,1146.81,1147.88,900.0
2019-09-10 11:55:00,1148.59,1148.86,1148.59,1148.86,200.0,1148.59,1148.86,1148.59,1148.86,200.0
2019-09-10 12:00:00,1147.17,1149.49,1147.14,1148.99,1947.0,1147.17,1149.49,1147.14,1148.99,1947.0
2019-09-10 12:05:00,1148.55,1149.04,1148.4,1149.04,1100.0,1148.55,1149.04,1148.4,1149.04,1100.0
2019-09-10 12:10:00,1149.3,1149.95,1149.29,1149.95,600.0,1149.3,1149.95,1149.29,1149.95,600.0
2019-09-10 12:15:00,1148.86,1150.86,1148.85,1150.25,2038.0,1148.86,1150.86,1148.85,1150.25,2038.0
2019-09-10 12:20:00,1150.47,1150.5,1149.63,1149.63,700.0,1150.47,1150.5,1149.63,1149.63,700.0
2019-09-10 12:25:00,1148.91,1151.31,1148.91,1151.3,900.0,1148.91,1151.31,1148.91,1151.3,900.0
2019-09-10 12:30:00,1152.0,1153.5,1148.0,1148.0,1386.0,1152.0,1153.5,1148.0,1148.0,1386.0
2019-09-10 12:35:00,1149.93,1150.04,1148.75,1149.49,600.0,1149.93,1150.04,1148.75,1149.49,600.0
2019-09-10 12:40:00,1150.43,1151.5,1150.42,1150.93,300.0,1150.43,1151.5,1150.42,1150.93,300.0
2019-09-10 12:45:00,1151.73,1151.74,1150.6,1150.83,500.0,1151.73,1151.74,1150.6,1150.83,500.0
2019-09-10 12:50:00,1150.84,1151.86,1150.84,1151.86,700.0,1150.84,1151.86,1150.84,1151.86,700.0
2019-09-10 12:55:00,1150.53,1151.3,1150.31,1151.13,1100.0,1150.53,1151.3,1150.31,1151.13,1100.0
2019-09-10 13:00:00,1151.54,1151.61,1151.32,1151.32,300.0,1151.54,1151.61,1151.32,1151.32,300.0
2019-09-10 13:05:00,1151.32,1153.38,1151.32,1153.21,1000.0,1151.32,1153.38,1151.32,1153.21,1000.0
2019-09-10 13:10:00,1153.42,1154.89,1149.74,1150.97,1610.0,1153.42,1154.89,1149.74,1150.97,1610.0
2019-09-10 13:15:00,1151.29,1151.29,1150.73,1150.83,306.0,1151.29,1151.29,1150.73,1150.83,306.0
2019-09-10 13:20:00,1149.78,1151.12,1148.45,1148.85,4702.0,1149.78,1151.12,1148.45,1148.85,4702.0
2019-09-10 13:25:00,1147.55,1151.92,1147.5,1151.84,3400.0,1147.55,1151.92,1147.5,1151.84,3400.0
2019-09-10 13:30:00,1150.93,1152.94,1149.14,1152.93,1700.0,1150.93,1152.94,1149.14,1152.93,1700.0
2019-09-10 13:35:00,1152.65,1152.65,1152.5,1152.51,300.0,1152.65,1152.65,1152.5,1152.51,300.0
2019-09-10 13:40:00,1151.26,1151.97,1148.34,1148.64,2118.0,1151.26,1151.97,1148.34,1148.64,2118.0
2019-09-10 13:45:00,1148.34,1149.83,1148.34,1149.82,600.0,1148.34,1149.83,1148.34,1149.82,600.0
2019-09-10 13:50:00,1150.56,1150.71,1150.55,1150.71,200.0,1150.56,1150.71,1150.55,1150.71,200.0
2019-09-10 13:55:00,1151.52,1151.56,1151.15,1151.15,400.0,1151.52,1151.56,1151.15,1151.15,400.0
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 14:05:00,1151.91,1151.91,1151.91,1151.91,0.0,1151.91,1151.91,1151.91,1151.91,0.0
2019-09-10 14:10:00,1152.8,1153.0,1152.22,1152.88,1322.0,1152.8,1153.0,1152.22,1152.88,1322.0
2019-09-10 14:15:00,1152.69,1152.72,1152.17,1152.17,700.0,1152.69,1152.72,1152.17,1152.17,700.0
2019-09-10 14:20:00,1151.94,1151.94,1151.84,1151.84,578.0,1151.94,1151.94,1151.84,1151.84,578.0
2019-09-10 14:25:00,1151.18,1153.16,1150.89,1153.11,1778.0,1151.18,1153.16,1150.89,1153.11,1778.0
2019-09-10 14:30:00,1152.95,1152.96,1151.99,1152.83,1400.0,1152.95,1152.96,1151.99,1152.83,1400.0
2019-09-10 14:35:00,1153.29,1153.61,1153.23,1153.38,1200.0,1153.29,1153.61,1153.23,1153.38,1200.0
2019-09-10 14:40:00,1154.2,1154.21,1152.07,1152.93,2820.0,1154.2,1154.21,1152.07,1152.93,2820.0
2019-09-10 14:45:00,1152.47,1152.47,1152.07,1152.45,800.0,1152.47,1152.47,1152.07,1152.45,800.0
2019-09-10 14:50:00,1152.52,1152.52,1151.21,1151.21,913.0,1152.52,1152.52,1151.21,1151.21,913.0
2019-09-10 14:55:00,1151.76,1152.28,1151.75,1151.98,1008.0,1151.76,1152.28,1151.75,1151.98,1008.0
2019-09-10 15:00:00,1150.8,1151.37,1150.8,1151.37,900.0,1150.8,1151.37,1150.8,1151.37,900.0
2019-09-10 15:05:00,1151.75,1151.83,1151.1,1151.6,1000.0,1151.75,1151.83,1151.1,1151.6,1000.0
2019-09-10 15:10:00,1151.75,1152.04,1149.77,1150.26,1984.0,1151.75,1152.04,1149.77,1150.26,1984.0
2019-09-10 15:15:00,1150.87,1151.2,1149.61,1150.19,3733.0,1150.87,1151.2,1149.61,1150.19,3733.0
2019-09-10 15:20:00,1150.54,1150.54,1148.22,1148.5,800.0,1150.54,1150.54,1148.22,1148.5,800.0
2019-09-10 15:25:00,1147.82,1149.4,1147.81,1149.4,3300.0,1147.82,1149.4,1147.81,1149.4,3300.0
2019-09-10 15:30:00,1149.93,1150.6,1148.45,1149.14,1516.0,1149.93,1150.6,1148.45,1149.14,1516.0
2019-09-10 15:35:00,1149.05,1149.41,1146.79,1146.79,2561.0,1149.05,1149.41,1146.79,1146.79,2561.0
2019-09-10 15:40:00,1146.32,1148.04,1145.88,1148.04,1000.0,1146.32,1148.04,1145.88,1148.04,1000.0
2019-09-10 15:45:00,1148.05,1149.52,1148.05,1149.17,1300.0,1148.05,1149.52,1148.05,1149.17,1300.0
2019-09-10 15:50:00,1149.21,1149.83,1147.18,1147.57,4100.0,1149.21,1149.83,1147.18,1147.57,4100.0
2019-09-10 15:55:00,1147.94,1152.92,1147.93,1152.49,6401.0,1147.94,1152.92,1147.93,1152.49,6401.0
2019-09-11 09:30:00,1155.22,1160.0,1151.38,1160.0,6076.0,1155.22,1160.0,1151.38,1160.0,6076.0
2019-09-11 09:35:00,1159.81,1163.01,1158.83,1161.47,2800.0,1159.81,1163.01,1158.83,1161.47,2800.0
2019-09-11 09:40:00,1163.0,1163.89,1160.02,1163.89,2172.0,1163.0,1163.89,1160.02,1163.89,2172.0
2019-09-11 09:45:00,1160.34,1163.35,1159.92,1161.98,2530.0,1160.34,1163.35,1159.92,1161.98,2530.0
2019-09-11 09:50:00,1161.99,1161.99,1152.93,1154.11,1200.0,1161.99,1161.99,1152.93,1154.11,1200.0
2019-09-11 09:55:00,1154.11,1154.16,1151.26,1152.78,2100.0,1154.11,1154.16,1151.26,1152.78,2100.0
2019-09-11 10:00:00,1152.91,1152.91,1148.59,1149.02,2100.0,1152.91,1152.91,1148.59,1149.02,2100.0
2019-09-11 10:05:00,1149.87,1150.87,1148.59,1148.86,2300.0,1149.87,1150.87,1148.59,1148.86,2300.0
2019-09-11 10:10:00,1148.86,1148.87,1135.92,1135.93,2100.0,1148.86,1148.87,1135.92,1135.93,2100.0
2019-09-11 10:15:00,1135.98,1141.07,1135.14,1140.55,1500.0,1135.98,1141.07,1135.14,1140.55,1500.0
2019-09-11 10:20:00,1138.01,1142.4,1138.01,1142.39,600.0,1138.01,1142.4,1138.01,1142.39,600.0
2019-09-11 10:25:00,1143.88,1146.5,1143.1,1144.56,5905.0,1143.88,1146.5,1143.1,1144.56,5905.0
2019-09-11 10:30:00,1145.19,1145.56,1142.05,1145.47,2132.0,1145.19,1145.56,1142.05,1145.47,2132.0
2019-09-11 10:35:00,1146.04,1146.71,1145.82,1146.2,1000.0,1146.04,1146.71,1145.82,1146.2,1000.0
2019-09-11 10:40:00,1146.29,1146.29,1143.43,1143.44,600.0,1146.29,1146.29,1143.43,1143.44,600.0
2019-09-11 10:45:00,1143.36,1143.9,1142.4,1143.45,1525.0,1143.36,1143.9,1142.4,1143.45,1525.0
2019-09-11 10:50:00,1140.65,1142.23,1140.65,1142.23,700.0,1140.65,1142.23,1140.65,1142.23,700.0
2019-09-11 10:55:00,1142.23,1142.27,1140.7,1142.27,1104.0,1142.23,1142.27,1140.7,1142.27,1104.0
2019-09-11 11:00:00,1142.82,1146.29,1142.81,1144.29,6700.0,1142.82,1146.29,1142.81,1144.29,6700.0
2019-09-11 11:05:00,1144.29,1146.41,1143.73,1144.32,4400.0,1144.29,1146.41,1143.73,1144.32,4400.0
2019-09-11 11:10:00,1144.25,1146.67,1144.25,1144.95,4200.0,1144.25,1146.67,1144.25,1144.95,4200.0
2019-09-11 11:15:00,1143.54,1145.78,1142.65,1143.57,8168.0,1143.54,1145.78,1142.65,1143.57,8168.0
2019-09-11 11:20:00,1143.35,1144.89,1142.99,1143.5,3855.0,1143.35,1144.89,1142.99,1143.5,3855.0
2019-09-11 11:25:00,1143.29,1145.59,1143.29,1144.59,1000.0,1143.29,1145.59,1143.29,1144.59,1000.0
2019-09-11 11:30:00,1145.3,1146.96,1145.29,1146.96,600.0,1145.3,1146.96,1145.29,1146.96,600.0
2019-09-11 11:35:00,1146.01,1147.02,1146.01,1147.02,1203.0,1146.01,1147.02,1146.01,1147.02,1203.0
2019-09-11 11:40:00,1146.63,1147.53,1146.63,1147.53,300.0,1146.63,1147.53,1146.63,1147.53,300.0
2019-09-11 11:45:00,1147.67,1148.31,1147.67,1148.3,2404.0,1147.67,1148.31,1147.67,1148.3,2404.0
2019-09-11 11:50:00,1148.25,1148.25,1145.85,1146.16,1526.0,1148.25,1148.25,1145.85,1146.16,1526.0
2019-09-11 11:55:00,1146.97,1147.69,1145.52,1145.52,600.0,1146.97,1147.69,1145.52,1145.52,600.0
2019-09-11 12:00:00,1146.4,1146.4,1144.41,1144.41,1100.0,1146.4,1146.4,1144.41,1144.41,1100.0
2019-09-11 12:05:00,1144.26,1146.0,1141.56,1141.62,7500.0,1144.26,1146.0,1141.56,1141.62,7500.0
2019-09-11 12:10:00,1141.5,1143.27,1141.29,1142.4,5151.0,1141.5,1143.27,1141.29,1142.4,5151.0
2019-09-11 12:15:00,1143.61,1144.53,1143.58,1144.33,2300.0,1143.61,1144.53,1143.58,1144.33,2300.0
2019-09-11 12:20:00,1143.62,1144.0,1142.7,1143.96,1000.0,1143.62,1144.0,1142.7,1143.96,1000.0
2019-09-11 12:25:00,1143.85,1145.68,1143.85,1145.67,1800.0,1143.85,1145.68,1143.85,1145.67,1800.0
2019-09-11 12:30:00,1146.37,1148.71,1146.37,1148.25,1300.0,1146.37,1148.71,1146.37,1148.25,1300.0
2019-09-11 12:35:00,1148.73,1149.44,1148.4,1149.44,700.0,1148.73,1149.44,1148.4,1149.44,700.0
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 12:45:00,1148.92,1148.92,1148.92,1148.92,0.0,1148.92,1148.92,1148.92,1148.92,0.0
2019-09-11 12:50:00,1149.89,1153.32,1149.77,1152.69,1500.0,1149.89,1153.32,1149.77,1152.69,1500.0
2019-09-11 12:55:00,1152.69,1153.89,1151.81,1152.31,1200.0,1152.69,1153.89,1151.81,1152.31,1200.0
2019-09-11 13:00:00,1151.34,1152.0,1151.25,1151.67,900.0,1151.34,1152.0,1151.25,1151.67,900.0
2019-09-11 13:05:00,1152.46,1152.46,1151.87,1152.01,400.0,1152.46,1152.46,1151.87,1152.01,400.0
2019-09-11 13:10:00,1152.16,1152.87,1152.16,1152.87,500.0,1152.16,1152.87,1152.16,1152.87,500.0
2019-09-11 13:15:00,1153.4,1153.8,1153.29,1153.5,2000.0,1153.4,1153.8,1153.29,1153.5,2000.0
2019-09-11 13:20:00,1154.41,1155.13,1154.41,1155.13,1799.0,1154.41,1155.13,1154.41,1155.13,1799.0
2019-09-11 13:25:00,1155.66,1156.29,1154.37,1156.07,1743.0,1155.66,1156.29,1154.37,1156.07,1743.0
2019-09-11 13:30:00,1156.07,1156.07,1156.07,1156.07,0.0,1156.07,1156.07,1156.07,1156.07,0.0
2019-09-11 13:35:00,1155.35,1156.18,1154.8,1155.18,3100.0,1155.35,1156.18,1154.8,1155.18,3100.0
2019-09-11 13:40:00,1155.36,1156.55,1155.35,1156.55,300.0,1155.36,1156.55,1155.35,1156.55,300.0
2019-09-11 13:45:00,1156.37,1156.37,1156.03,1156.06,365.0,1156.37,1156.37,1156.03,1156.06,365.0
2019-09-11 13:50:00,1156.26,1156.26,1155.85,1155.85,200.0,1156.26,1156.26,1155.85,1155.85,200.0
2019-09-11 13:55:00,1155.51,1156.07,1154.29,1156.06,1537.0,1155.51,1156.07,1154.29,1156.06,1537.0
2019-09-11 14:00:00,1155.81,1158.22,1155.81,1157.68,3010.0,1155.81,1158.22,1155.81,1157.68,3010.0
2019-09-11 14:05:00,1157.22,1157.22,1155.73,1155.73,500.0,1157.22,1157.22,1155.73,1155.73,500.0
2019-09-11 14:10:00,1155.03,1155.03,1154.97,1155.03,400.0,1155.03,1155.03,1154.97,1155.03,400.0
2019-09-11 14:15:00,1155.03,1155.03,1154.86,1154.87,200.0,1155.03,1155.03,1154.86,1154.87,200.0
2019-09-11 14:20:00,1155.13,1155.13,1154.18,1154.23,600.0,1155.13,1155.13,1154.18,1154.23,600.0
2019-09-11 14:25:00,1154.42,1154.9,1154.41,1154.45,1475.0,1154.42,1154.9,1154.41,1154.45,1475.0
2019-09-11 14:30:00,1155.02,1155.02,1154.77,1155.02,300.0,1155.02,1155.02,1154.77,1155.02,300.0
2019-09-11 14:35:00,1155.09,1155.1,1153.83,1154.45,1800.0,1155.09,1155.1,1153.83,1154.45,1800.0
2019-09-11 14:40:00,1154.96,1156.07,1154.95,1156.07,1600.0,1154.96,1156.07,1154.95,1156.07,1600.0
2019-09-11 14:45:00,1156.0,1156.0,1152.75,1152.75,500.0,1156.0,1156.0,1152.75,1152.75,500.0
2019-09-11 14:50:00,1153.7,1153.7,1152.74,1153.01,500.0,1153.7,1153.7,1152.74,1153.01,500.0
2019-09-11 14:55:00,1152.18,1154.6,1152.17,1153.21,4465.0,1152.18,1154.6,1152.17,1153.21,4465.0
2019-09-11 15:00:00,1154.2,1154.97,1153.81,1154.88,2410.0,1154.2,1154.97,1153.81,1154.88,2410.0
2019-09-11 15:05:00,1154.77,1154.77,1154.77,1154.77,200.0,1154.77,1154.77,1154.77,1154.77,200.0
2019-09-11 15:10:00,1154.73,1154.73,1154.73,1154.73,100.0,1154.73,1154.73,1154.73,1154.73,100.0
2019-09-11 15:15:00,1154.39,1154.39,1154.39,1154.39,100.0,1154.39,1154.39,1154.39,1154.39,100.0
2019-09-11 15:20:00,1154.28,1154.39,1152.58,1153.08,2794.0,1154.28,1154.39,1152.58,1153.08,2794.0
2019-09-11 15:25:00,1152.88,1153.42,1152.86,1153.32,1362.0,1152.88,1153.42,1152.86,1153.32,1362.0
2019-09-11 15:30:00,1153.38,1153.39,1152.67,1152.68,300.0,1153.38,1153.39,1152.67,1152.68,300.0
2019-09-11 15:35:00,1153.8,1154.26,1153.44,1154.26,1416.0,1153.8,1154.26,1153.44,1154.26,1416.0
2019-09-11 15:40:00,1154.38,1154.83,1154.38,1154.71,800.0,1154.38,1154.83,1154.38,1154.71,800.0
2019-09-11 15:45:00,1155.44,1155.44,1153.57,1153.97,1100.0,1155.44,1155.44,1153.57,1153.97,1100.0
2019-09-11 15:50:00,1153.84,1154.81,1153.53,1154.04,2884.0,1153.84,1154.81,1153.53,1154.04,2884.0
2019-09-11 15:55:00,1154.73,1156.66,1153.28,1156.0,10381.0,1154.73,1156.66,1153.28,1156.0,10381.0
2019-09-12 09:30:00,1157.7,1160.72,1157.7,1160.72,1967.0,1157.7,1160.72,1157.7,1160.72,1967.0
2019-09-12 09:35:00,1158.22,1160.59,1158.22,1160.59,200.0,1158.22,1160.59,1158.22,1160.59,200.0
2019-09-12 09:40:00,1158.58,1158.58,1156.93,1156.93,1100.0,1158.58,1158.58,1156.93,1156.93,1100.0
2019-09-12 09:45:00,1156.06,1156.08,1153.8,1153.85,2300.0,1156.06,1156.08,1153.8,1153.85,2300.0
2019-09-12 09:50:00,1156.21,1156.27,1152.7,1153.37,1576.0,1156.21,1156.27,1152.7,1153.37,1576.0
2019-09-12 09:55:00,1152.85,1157.19,1152.84,1157.19,2500.0,1152.85,1157.19,1152.84,1157.19,2500.0
2019-09-12 10:00:00,1157.18,1158.5,1157.18,1158.13,2800.0,1157.18,1158.5,1157.18,1158.13,2800.0
2019-09-12 10:05:00,1157.15,1157.15,1153.9,1153.9,1200.0,1157.15,1157.15,1153.9,1153.9,1200.0
2019-09-12 10:10:00,1154.35,1160.59,1154.35,1160.11,1300.0,1154.35,1160.59,1154.35,1160.11,1300.0
2019-09-12 10:15:00,1159.8,1162.37,1159.8,1162.37,500.0,1159.8,1162.37,1159.8,1162.37,500.0
2019-09-12 10:20:00,1162.29,1164.42,1162.29,1163.21,879.0,1162.29,1164.42,1162.29,1163.21,879.0
2019-09-12 10:25:00,1163.49,1163.49,1162.73,1162.85,400.0,1163.49,1163.49,1162.73,1162.85,400.0
2019-09-12 10:30:00,1162.58,1162.58,1160.04,1160.8,600.0,1162.58,1162.58,1160.04,1160.8,600.0
2019-09-12 10:35:00,1160.08,1160.75,1159.87,1160.23,1800.0,1160.08,1160.75,1159.87,1160.23,1800.0
2019-09-12 10:40:00,1160.42,1160.47,1157.31,1158.28,3600.0,1160.42,1160.47,1157.31,1158.28,3600.0
2019-09-12 10:45:00,1158.8,1160.32,1158.47,1159.86,3000.0,1158.8,1160.32,1158.47,1159.86,3000.0
2019-09-12 10:50:00,1160.0,1160.0,1156.59,1159.18,800.0,1160.0,1160.0,1156.59,1159.18,800.0
2019-09-12 10:55:00,1158.79,1158.79,1157.28,1157.28,400.0,1158.79,1158.79,1157.28,1157.28,400.0
2019-09-12 11:00:00,1155.12,1156.79,1155.02,1156.52,2900.0,1155.12,1156.79,1155.02,1156.52,2900.0
2019-09-12 11:05:00,1156.62,1156.62,1156.54,1156.54,200.0,1156.62,1156.62,1156.54,1156.54,200.0
2019-09-12 11:10:00,1156.16,1158.18,1156.16,1158.18,1100.0,1156.16,1158.18,1156.16,1158.18,1100.0
2019-09-12 11:15:00,1158.4,1159.83,1158.01,1158.02,700.0,1158.4,1159.83,1158.01,1158.02,700.0
2019-09-12 11:20:00,1158.42,1159.41,1157.85,1159.41,1300.0,1158.42,1159.41,1157.85,1159.41,1300.0
2019-09-12 11:25:00,1159.49,1159.71,1158.8,1159.3,2700.0,1159.49,1159.71,1158.8,1159.3,2700.0
2019-09-12 11:30:00,1159.05,1159.05,1156.83,1156.83,820.0,1159.05,1159.05,1156.83,1156.83,820.0
2019-09-12 11:35:00,1156.67,1157.26,1154.87,1155.24,4002.0,1156.67,1157.26,1154.87,1155.24,4002.0
2019-09-12 11:40:00,1155.92,1155.92,1153.97,1155.09,2900.0,1155.92,1155.92,1153.97,1155.09,2900.0
2019-09-12 11:45:00,1155.47,1156.62,1155.41,1156.11,3000.0,1155.47,1156.62,1155.41,1156.11,3000.0
2019-09-12 11:50:00,1155.0,1156.11,1154.88,1154.88,1218.0,1155.0,1156.11,1154.88,1154.88,1218.0
2019-09-12 11:55:00,1154.6,1155.01,1154.34,1154.34,800.0,1154.6,1155.01,1154.34,1154.34,800.0
2019-09-12 12:00:00,1153.82,1153.83,1152.61,1152.61,800.0,1153.82,1153.83,1152.61,1152.61,800.0
2019-09-12 12:05:00,1153.13,1153.36,1151.6,1151.78,2938.0,1153.13,1153.36,1151.6,1151.78,2938.0
2019-09-12 12:10:00,1152.44,1154.35,1151.77,1151.79,4300.0,1152.44,1154.35,1151.77,1151.79,4300.0
2019-09-12 12:15:00,1151.64,1152.72,1150.16,1151.06,4300.0,1151.64,1152.72,1150.16,1151.06,4300.0
2019-09-12 12:20:00,1150.6,1151.08,1149.96,1149.96,2000.0,1150.6,1151.08,1149.96,1149.96,2000.0
2019-09-12 12:25:00,1149.25,1151.89,1149.25,1149.5,5600.0,1149.25,1151.89,1149.25,1149.5,5600.0
2019-09-12 12:30:00,1149.32,1149.37,1147.47,1147.47,3400.0,1149.32,1149.37,1147.47,1147.47,3400.0
2019-09-12 12:35:00,1146.68,1150.09,1146.68,1148.16,3396.0,1146.68,1150.09,1146.68,1148.16,3396.0
2019-09-12 12:40:00,1148.59,1148.59,1145.47,1146.06,3000.0,1148.59,1148.59,1145.47,1146.06,3000.0
2019-09-12 12:45:00,1146.92,1146.97,1145.63,1146.15,1200.0,1146.92,1146.97,1145.63,1146.15,1200.0
2019-09-12 12:50:00,1146.48,1148.52,1145.63,1147.16,4871.0,1146.48,1148.52,1145.63,1147.16,4871.0
2019-09-12 12:55:00,1146.35,1147.01,1145.23,1145.23,800.0,1146.35,1147.01,1145.23,1145.23,800.0
2019-09-12 13:00:00,1145.13,1146.38,1145.13,1146.38,751.0,1145.13,1146.38,1145.13,1146.38,751.0
2019-09-12 13:05:00,1147.83,1148.27,1147.82,1148.19,500.0,1147.83,1148.27,1147.82,1148.19,500.0
2019-09-12 13:10:00,1148.94,1149.76,1147.47,1147.47,3827.0,1148.94,1149.76,1147.47,1147.47,3827.0
2019-09-12 13:15:00,1147.17,1147.17,1142.72,1142.82,3920.0,1147.17,1147.17,1142.72,1142.82,3920.0
2019-09-12 13:20:00,1143.5,1144.02,1142.12,1143.82,2215.0,1143.5,1144.02,1142.12,1143.82,2215.0
2019-09-12 13:25:00,1143.29,1145.09,1142.58,1143.37,2400.0,1143.29,1145.09,1142.58,1143.37,2400.0
2019-09-12 13:30:00,1143.31,1143.47,1141.74,1142.6,3000.0,1143.31,1143.47,1141.74,1142.6,3000.0
2019-09-12 13:35:00,1142.81,1143.76,1142.07,1142.8,4400.0,1142.81,1143.76,1142.07,1142.8,4400.0
2019-09-12 13:40:00,1142.32,1142.76,1140.2,1141.87,4200.0,1142.32,1142.76,1140.2,1141.87,4200.0
2019-09-12 13:45:00,1142.37,1142.48,1140.26,1141.43,3000.0,1142.37,1142.48,1140.26,1141.43,3000.0
2019-09-12 13:50:00,1140.98,1140.99,1139.0,1139.0,4153.0,1140.98,1140.99,1139.0,1139.0,4153.0
2019-09-12 13:55:00,1139.6,1142.02,1138.59,1142.02,5300.0,1139.6,1142.02,1138.59,1142.02,5300.0
2019-09-12 14:00:00,1141.72,1141.72,1139.92,1140.48,2900.0,1141.72,1141.72,1139.92,1140.48,2900.0
2019-09-12 14:05:00,1140.87,1140.87,1140.79,1140.8,300.0,1140.87,1140.87,1140.79,1140.8,300.0
2019-09-12 14:10:00,1140.8,1140.8,1140.8,1140.8,0.0,1140.8,1140.8,1140.8,1140.8,0.0
2019-09-12 14:15:00,1140.3,1140.3,1139.85,1139.86,500.0,1140.3,1140.3,1139.85,1139.86,500.0
2019-09-12 14:20:00,1139.57,1139.58,1139.0,1139.0,200.0,1139.57,1139.58,1139.0,1139.0,200.0
2019-09-12 14:25:00,1139.01,1139.17,1138.95,1138.96,507.0,1139.01,1139.17,1138.95,1138.96,507.0
2019-09-12 14:30:00,1139.03,1139.26,1138.79,1139.26,300.0,1139.03,1139.26,1138.79,1139.26,300.0
2019-09-12 14:35:00,1139.66,1139.69,1139.24,1139.51,805.0,1139.66,1139.69,1139.24,1139.51,805.0
2019-09-12 14:40:00,1139.35,1139.35,1139.09,1139.09,400.0,1139.35,1139.35,1139.09,1139.09,400.0
2019-09-12 14:45:00,1138.59,1138.77,1137.85,1137.86,900.0,1138.59,1138.77,1137.85,1137.86,900.0
2019-09-12 14:50:00,1137.64,1137.64,1135.18,1135.48,1250.0,1137.64,1137.64,1135.18,1135.48,1250.0
2019-09-12 14:55:00,1135.11,1135.77,1135.05,1135.2,2400.0,1135.11,1135.77,1135.05,1135.2,2400.0
2019-09-12 15:00:00,1135.05,1135.05,1133.75,1133.89,900.0,1135.05,1135.05,1133.75,1133.89,900.0
2019-09-12 15:05:00,1133.32,1133.32,1131.62,1131.62,1200.0,1133.32,1133.32,1131.62,1131.62,1200.0
2019-09-12 15:10:00,1131.0,1131.01,1129.53,1129.7,2550.0,1131.0,1131.01,1129.53,1129.7,2550.0
2019-09-12 15:15:00,1129.49,1129.96,1127.92,1128.32,3035.0,1129.49,1129.96,1127.92,1128.32,3035.0
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 15:25:00,1129.21,1129.21,1129.21,1129.21,0.0,1129.21,1129.21,1129.21,1129.21,0.0
2019-09-12 15:30:00,1129.23,1130.99,1129.23,1130.18,3719.0,1129.23,1130.99,1129.23,1130.18,3719.0
2019-09-12 15:35:00,1130.45,1131.04,1129.35,1129.35,2700.0,1130.45,1131.04,1129.35,1129.35,2700.0
2019-09-12 15:40:00,1129.78,1129.78,1127.98,1127.99,2300.0,1129.78,1129.78,1127.98,1127.99,2300.0
2019-09-12 15:45:00,1127.51,1127.69,1126.86,1127.58,8089.0,1127.51,1127.69,1126.86,1127.58,8089.0
2019-09-12 15:50:00,1126.88,1129.21,1126.17,1128.94,4800.0,1126.88,1129.21,1126.17,1128.94,4800.0
2019-09-12 15:55:00,1128.58,1129.41,1127.45,1128.69,8119.0,1128.58,1129.41,1127.45,1128.69,8119.0
2019-09-13 09:30:00,1131.75,1131.83,1129.45,1130.44,1721.0,1131.75,1131.83,1129.45,1130.44,1721.0
2019-09-13 09:35:00,1131.25,1132.0,1131.06,1131.06,300.0,1131.25,1132.0,1131.06,1131.06,300.0
2019-09-13 09:40:00,1132.0,1132.0,1131.03,1131.03,833.0,1132.0,1132.0,1131.03,1131.03,833.0
2019-09-13 09:45:00,1133.89,1133.89,1129.63,1131.59,923.0,1133.89,1133.89,1129.63,1131.59,923.0
2019-09-13 09:50:00,1131.44,1131.79,1131.29,1131.79,300.0,1131.44,1131.79,1131.29,1131.79,300.0
2019-09-13 09:55:00,1131.78,1133.59,1131.56,1133.59,700.0,1131.78,1133.59,1131.56,1133.59,700.0
2019-09-13 10:00:00,1132.96,1135.28,1132.85,1132.85,901.0,1132.96,1135.28,1132.85,1132.85,901.0
2019-09-13 10:05:00,1134.68,1135.04,1133.18,1133.8,1267.0,1134.68,1135.04,1133.18,1133.8,1267.0
2019-09-13 10:10:00,1135.33,1137.25,1134.29,1136.64,1713.0,1135.33,1137.25,1134.29,1136.64,1713.0
2019-09-13 10:15:00,1134.88,1138.13,1134.88,1137.62,2400.0,1134.88,1138.13,1134.88,1137.62,2400.0
2019-09-13 10:20:00,1137.7,1140.0,1137.51,1139.95,2100.0,1137.7,1140.0,1137.51,1139.95,2100.0
2019-09-13 10:25:00,1139.85,1139.85,1136.56,1136.56,1600.0,1139.85,1139.85,1136.56,1136.56,1600.0
2019-09-13 10:30:00,1135.78,1136.35,1134.01,1134.01,400.0,1135.78,1136.35,1134.01,1134.01,400.0
2019-09-13 10:35:00,1133.0,1133.94,1132.99,1133.94,200.0,1133.0,1133.94,1132.99,1133.94,200.0
2019-09-13 10:40:00,1135.32,1135.4,1135.32,1135.4,313.0,1135.32,1135.4,1135.32,1135.4,313.0
2019-09-13 10:45:00,1135.15,1135.15,1135.14,1135.15,100.0,1135.15,1135.15,1135.14,1135.15,100.0
2019-09-13 10:50:00,1138.47,1138.47,1137.36,1137.36,200.0,1138.47,1138.47,1137.36,1137.36,200.0
2019-09-13 10:55:00,1138.93,1140.54,1138.93,1140.54,300.0,1138.93,1140.54,1138.93,1140.54,300.0
2019-09-13 11:00:00,1140.3,1140.3,1139.13,1139.13,300.0,1140.3,1140.3,1139.13,1139.13,300.0
2019-09-13 11:05:00,1139.69,1141.74,1139.68,1141.24,700.0,1139.69,1141.74,1139.68,1141.24,700.0
2019-09-13 11:10:00,1140.14,1140.14,1140.14,1140.14,300.0,1140.14,1140.14,1140.14,1140.14,300.0
2019-09-13 11:15:00,1140.21,1140.9,1140.0,1140.9,1300.0,1140.21,1140.9,1140.0,1140.9,1300.0
2019-09-13 11:20:00,1141.66,1141.66,1141.66,1141.66,100.0,1141.66,1141.66,1141.66,1141.66,100.0
2019-09-13 11:25:00,1141.58,1142.62,1141.58,1142.61,300.0,1141.58,1142.62,1141.58,1142.61,300.0
2019-09-13 11:30:00,1143.29,1143.29,1142.54,1142.6,300.0,1143.29,1143.29,1142.54,1142.6,300.0
2019-09-13 11:35:00,1143.46,1143.46,1142.16,1142.25,933.0,1143.46,1143.46,1142.16,1142.25,933.0
2019-09-13 11:40:00,1142.9,1144.56,1142.73,1142.73,4317.0,1142.9,1144.56,1142.73,1142.73,4317.0
2019-09-13 11:45:00,1144.0,1147.52,1143.99,1147.52,4225.0,1144.0,1147.52,1143.99,1147.52,4225.0
2019-09-13 11:50:00,1147.39,1147.39,1143.19,1143.19,1900.0,1147.39,1147.39,1143.19,1143.19,1900.0
2019-09-13 11:55:00,1142.51,1142.51,1142.5,1142.51,100.0,1142.51,1142.51,1142.5,1142.51,100.0
2019-09-13 12:00:00,1142.4,1143.04,1142.4,1143.04,500.0,1142.4,1143.04,1142.4,1143.04,500.0
2019-09-13 12:05:00,1143.74,1144.07,1143.74,1144.06,200.0,1143.74,1144.07,1143.74,1144.06,200.0
2019-09-13 12:10:00,1144.26,1144.27,1143.5,1143.5,500.0,1144.26,1144.27,1143.5,1143.5,500.0
2019-09-13 12:15:00,1143.95,1144.1,1143.95,1144.1,433.0,1143.95,1144.1,1143.95,1144.1,433.0
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 12:25:00,1143.97,1143.97,1143.97,1143.97,0.0,1143.97,1143.97,1143.97,1143.97,0.0
2019-09-13 12:30:00,1144.3,1145.0,1143.76,1145.0,1326.0,1144.3,1145.0,1143.76,1145.0,1326.0
2019-09-13 12:35:00,1143.32,1145.02,1143.32,1144.74,641.0,1143.32,1145.02,1143.32,1144.74,641.0
2019-09-13 12:40:00,1145.39,1146.44,1145.38,1145.88,900.0,1145.39,1146.44,1145.38,1145.88,900.0
2019-09-13 12:45:00,1145.52,1146.3,1144.99,1146.3,1000.0,1145.52,1146.3,1144.99,1146.3,1000.0
2019-09-13 12:50:00,1146.43,1147.65,1146.42,1147.64,600.0,1146.43,1147.65,1146.42,1147.64,600.0
2019-09-13 12:55:00,1146.91,1148.52,1146.75,1148.52,757.0,1146.91,1148.52,1146.75,1148.52,757.0
2019-09-13 13:00:00,1148.74,1148.74,1146.17,1146.84,2300.0,1148.74,1148.74,1146.17,1146.84,2300.0
2019-09-13 13:05:00,1146.92,1148.0,1146.9,1147.52,1016.0,1146.92,1148.0,1146.9,1147.52,1016.0
2019-09-13 13:10:00,1148.32,1148.41,1148.31,1148.4,200.0,1148.32,1148.41,1148.31,1148.4,200.0
2019-09-13 13:15:00,1147.74,1147.74,1146.31,1146.67,800.0,1147.74,1147.74,1146.31,1146.67,800.0
2019-09-13 13:20:00,1146.38,1146.39,1146.38,1146.38,165.0,1146.38,1146.39,1146.38,1146.38,165.0
2019-09-13 13:25:00,1146.6,1146.81,1145.15,1145.73,1383.0,1146.6,1146.81,1145.15,1145.73,1383.0
2019-09-13 13:30:00,1145.73,1145.73,1145.73,1145.73,0.0,1145.73,1145.73,1145.73,1145.73,0.0
2019-09-13 13:35:00,1144.75,1144.75,1144.75,1144.75,100.0,1144.75,1144.75,1144.75,1144.75,100.0
2019-09-13 13:40:00,1145.41,1145.6,1143.55,1144.36,1400.0,1145.41,1145.6,1143.55,1144.36,1400.0
2019-09-13 13:45:00,1144.66,1145.7,1144.65,1145.69,438.0,1144.66,1145.7,1144.65,1145.69,438.0
2019-09-13 13:50:00,1145.42,1145.75,1145.14,1145.54,600.0,1145.42,1145.75,1145.14,1145.54,600.0
2019-09-13 13:55:00,1145.48,1145.48,1144.98,1144.98,200.0,1145.48,1145.48,1144.98,1144.98,200.0
2019-09-13 14:00:00,1144.43,1144.43,1144.42,1144.43,100.0,1144.43,1144.43,1144.42,1144.43,100.0
2019-09-13 14:05:00,1144.77,1145.99,1144.77,1145.99,1000.0,1144.77,1145.99,1144.77,1145.99,1000.0
2019-09-13 14:10:00,1146.33,1146.38,1145.41,1146.34,2800.0,1146.33,1146.38,1145.41,1146.34,2800.0
2019-09-13 14:15:00,1146.04,1146.04,1146.04,1146.04,100.0,1146.04,1146.04,1146.04,1146.04,100.0
2019-09-13 14:20:00,1146.06,1147.19,1146.0,1146.87,3877.0,1146.06,1147.19,1146.0,1146.87,3877.0
2019-09-13 14:25:00,1146.85,1146.9,1146.85,1146.9,800.0,1146.85,1146.9,1146.85,1146.9,800.0
2019-09-13 14:30:00,1146.9,1146.9,1146.9,1146.9,0.0,1146.9,1146.9,1146.9,1146.9,0.0
2019-09-13 14:35:00,1147.16,1147.17,1147.16,1147.17,300.0,1147.16,1147.17,1147.16,1147.17,300.0
2019-09-13 14:40:00,1146.57,1147.17,1146.56,1147.17,700.0,1146.57,1147.17,1146.56,1147.17,700.0
2019-09-13 14:45:00,1147.18,1147.97,1146.43,1147.28,2900.0,1147.18,1147.97,1146.43,1147.28,2900.0
2019-09-13 14:50:00,1147.37,1147.41,1147.37,1147.41,200.0,1147.37,1147.41,1147.37,1147.41,200.0
2019-09-13 14:55:00,1147.98,1148.3,1147.98,1148.3,200.0,1147.98,1148.3,1147.98,1148.3,200.0
2019-09-13 15:00:00,1147.93,1148.34,1147.92,1148.34,925.0,1147.93,1148.34,1147.92,1148.34,925.0
2019-09-13 15:05:00,1149.24,1149.32,1148.71,1148.71,800.0,1149.24,1149.32,1148.71,1148.71,800.0
2019-09-13 15:10:00,1148.91,1149.27,1148.81,1148.82,400.0,1148.91,1149.27,1148.81,1148.82,400.0
2019-09-13 15:15:00,1148.98,1148.99,1148.6,1148.6,600.0,1148.98,1148.99,1148.6,1148.6,600.0
2019-09-13 15:20:00,1148.2,1148.89,1148.17,1148.89,1050.0,1148.2,1148.89,1148.17,1148.89,1050.0
2019-09-13 15:25:00,1148.65,1149.29,1148.65,1149.29,850.0,1148.65,1149.29,1148.65,1149.29,850.0
2019-09-13 15:30:00,1148.95,1148.95,1147.1,1147.1,1000.0,1148.95,1148.95,1147.1,1147.1,1000.0
2019-09-13 15:35:00,1148.39,1148.39,1146.9,1146.9,700.0,1148.39,1148.39,1146.9,1146.9,700.0
2019-09-13 15:40:00,1146.01,1147.16,1145.76,1146.75,2522.0,1146.01,1147.16,1145.76,1146.75,2522.0
2019-09-13 15:45:00,1147.07,1149.09,1147.05,1148.46,2284.0,1147.07,1149.09,1147.05,1148.46,2284.0
2019-09-13 15:50:00,1148.93,1150.67,1148.93,1150.27,3600.0,1148.93,1150.67,1148.93,1150.27,3600.0
2019-09-13 15:55:00,1150.2,1150.8,1147.98,1149.08,7422.0,1150.2,1150.8,1147.98,1149.08,7422.0
2019-09-16 09:30:00,1147.07,1147.07,1140.23,1140.24,1182.0,1147.07,1147.07,1140.23,1140.24,1182.0
2019-09-16 09:35:00,1144.08,1147.08,1144.08,1144.93,500.0,1144.08,1147.08,1144.08,1144.93,500.0
2019-09-16 09:40:00,1144.54,1144.91,1140.9,1142.46,2022.0,1144.54,1144.91,1140.9,1142.46,2022.0
2019-09-16 09:45:00,1143.04,1143.04,1139.04,1139.91,2123.0,1143.04,1143.04,1139.04,1139.91,2123.0
2019-09-16 09:50:00,1140.51,1141.5,1139.14,1140.01,2400.0,1140.51,1141.5,1139.14,1140.01,2400.0
2019-09-16 09:55:00,1139.07,1142.37,1139.01,1142.37,1800.0,1139.07,1142.37,1139.01,1142.37,1800.0
2019-09-16 10:00:00,1142.13,1146.48,1142.13,1146.47,1300.0,1142.13,1146.48,1142.13,1146.47,1300.0
2019-09-16 10:05:00,1148.34,1148.71,1145.99,1148.71,500.0,1148.34,1148.71,1145.99,1148.71,500.0
2019-09-16 10:10:00,1150.62,1150.62,1147.66,1147.66,365.0,1150.62,1150.62,1147.66,1147.66,365.0
2019-09-16 10:15:00,1146.32,1147.54,1145.78,1146.08,900.0,1146.32,1147.54,1145.78,1146.08,900.0
2019-09-16 10:20:00,1146.36,1146.37,1145.68,1145.82,300.0,1146.36,1146.37,1145.68,1145.82,300.0
2019-09-16 10:25:00,1143.46,1145.13,1142.09,1145.13,1300.0,1143.46,1145.13,1142.09,1145.13,1300.0
2019-09-16 10:30:00,1145.19,1145.67,1145.19,1145.67,400.0,1145.19,1145.67,1145.19,1145.67,400.0
2019-09-16 10:35:00,1144.31,1144.32,1143.17,1144.07,700.0,1144.31,1144.32,1143.17,1144.07,700.0
2019-09-16 10:40:00,1144.07,1144.07,1144.07,1144.07,0.0,1144.07,1144.07,1144.07,1144.07,0.0
2019-09-16 10:45:00,1145.27,1147.61,1145.27,1147.61,600.0,1145.27,1147.61,1145.27,1147.61,600.0
2019-09-16 10:50:00,1147.62,1148.18,1147.62,1147.89,422.0,1147.62,1148.18,1147.62,1147.89,422.0
2019-09-16 10:55:00,1146.79,1147.41,1146.79,1147.41,200.0,1146.79,1147.41,1146.79,1147.41,200.0
2019-09-16 11:00:00,1147.05,1147.05,1145.87,1146.33,1202.0,1147.05,1147.05,1145.87,1146.33,1202.0
2019-09-16 11:05:00,1146.61,1146.62,1146.61,1146.61,100.0,1146.61,1146.62,1146.61,1146.61,100.0
2019-09-16 11:10:00,1147.57,1148.04,1146.48,1146.63,1934.0,1147.57,1148.04,1146.48,1146.63,1934.0
2019-09-16 11:15:00,1145.8,1146.95,1145.79,1146.43,300.0,1145.8,1146.95,1145.79,1146.43,300.0
2019-09-16 11:20:00,1145.83,1146.22,1145.83,1146.0,400.0,1145.83,1146.22,1145.83,1146.0,400.0
2019-09-16 11:25:00,1144.84,1145.81,1144.83,1145.03,400.0,1144.84,1145.81,1144.83,1145.03,400.0
2019-09-16 11:30:00,1144.99,1146.21,1144.99,1145.44,900.0,1144.99,1146.21,1144.99,1145.44,900.0
2019-09-16 11:35:00,1146.8,1146.8,1145.21,1145.21,200.0,1146.8,1146.8,1145.21,1145.21,200.0
2019-09-16 11:40:00,1144.06,1144.06,1144.05,1144.06,100.0,1144.06,1144.06,1144.05,1144.06,100.0
2019-09-16 11:45:00,1140.74,1140.74,1140.73,1140.74,100.0,1140.74,1140.74,1140.73,1140.74,100.0
2019-09-16 11:50:00,1140.62,1140.62,1138.46,1139.58,1000.0,1140.62,1140.62,1138.46,1139.58,1000.0
2019-09-16 11:55:00,1141.05,1141.05,1139.53,1139.54,500.0,1141.05,1141.05,1139.53,1139.54,500.0
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 12:05:00,1139.54,1139.54,1139.54,1139.54,0.0,1139.54,1139.54,1139.54,1139.54,0.0
2019-09-16 12:10:00,1139.72,1140.35,1138.8,1138.81,500.0,1139.72,1140.35,1138.8,1138.81,500.0
2019-09-16 12:15:00,1138.64,1138.72,1138.64,1138.72,365.0,1138.64,1138.72,1138.64,1138.72,365.0
2019-09-16 12:20:00,1138.87,1139.41,1138.72,1139.41,400.0,1138.87,1139.41,1138.72,1139.41,400.0
2019-09-16 12:25:00,1140.98,1140.98,1140.92,1140.92,300.0,1140.98,1140.98,1140.92,1140.92,300.0
2019-09-16 12:30:00,1140.92,1140.92,1140.92,1140.92,0.0,1140.92,1140.92,1140.92,1140.92,0.0
2019-09-16 12:35:00,1141.05,1141.28,1140.7,1141.28,2600.0,1141.05,1141.28,1140.7,1141.28,2600.0
2019-09-16 12:40:00,1141.32,1141.34,1140.0,1140.0,2304.0,1141.32,1141.34,1140.0,1140.0,2304.0
2019-09-16 12:45:00,1140.23,1140.25,1139.09,1139.09,2283.0,1140.23,1140.25,1139.09,1139.09,2283.0
2019-09-16 12:50:00,1139.09,1139.09,1139.09,1139.09,0.0,1139.09,1139.09,1139.09,1139.09,0.0
2019-09-16 12:55:00,1139.85,1141.32,1139.84,1140.9,900.0,1139.85,1141.32,1139.84,1140.9,900.0
2019-09-16 13:00:00,1140.9,1140.9,1140.9,1140.9,0.0,1140.9,1140.9,1140.9,1140.9,0.0
2019-09-16 13:05:00,1141.24,1141.57,1141.14,1141.56,2106.0,1141.24,1141.57,1141.14,1141.56,2106.0
2019-09-16 13:10:00,1142.32,1142.32,1141.92,1141.93,300.0,1142.32,1142.32,1141.92,1141.93,300.0
2019-09-16 13:15:00,1142.52,1142.52,1141.06,1141.06,1600.0,1142.52,1142.52,1141.06,1141.06,1600.0
2019-09-16 13:20:00,1141.06,1141.06,1141.06,1141.06,0.0,1141.06,1141.06,1141.06,1141.06,0.0
2019-09-16 13:25:00,1140.45,1140.46,1139.49,1139.5,400.0,1140.45,1140.46,1139.49,1139.5,400.0
2019-09-16 13:30:00,1139.05,1139.05,1137.82,1138.17,1586.0,1139.05,1139.05,1137.82,1138.17,1586.0
2019-09-16 13:35:00,1138.29,1138.29,1137.6,1138.29,1144.0,1138.29,1138.29,1137.6,1138.29,1144.0
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 13:45:00,1138.22,1138.22,1138.22,1138.22,0.0,1138.22,1138.22,1138.22,1138.22,0.0
2019-09-16 13:50:00,1140.24,1140.25,1138.52,1138.52,1928.0,1140.24,1140.25,1138.52,1138.52,1928.0
2019-09-16 13:55:00,1139.17,1140.13,1139.0,1139.0,400.0,1139.17,1140.13,1139.0,1139.0,400.0
2019-09-16 14:00:00,1138.1,1138.1,1137.73,1137.97,400.0,1138.1,1138.1,1137.73,1137.97,400.0
2019-09-16 14:05:00,1137.4,1138.08,1136.93,1137.93,700.0,1137.4,1138.08,1136.93,1137.93,700.0
2019-09-16 14:10:00,1136.98,1137.48,1136.98,1137.07,300.0,1136.98,1137.48,1136.98,1137.07,300.0
2019-09-16 14:15:00,1137.12,1137.2,1135.02,1135.38,2700.0,1137.12,1137.2,1135.02,1135.38,2700.0
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 14:25:00,1134.16,1134.16,1134.16,1134.16,0.0,1134.16,1134.16,1134.16,1134.16,0.0
2019-09-16 14:30:00,1134.31,1134.32,1133.96,1134.27,300.0,1134.31,1134.32,1133.96,1134.27,300.0
2019-09-16 14:35:00,1133.29,1133.29,1132.3,1132.3,351.0,1133.29,1133.29,1132.3,1132.3,351.0
2019-09-16 14:40:00,1132.09,1132.58,1129.46,1131.3,3965.0,1132.09,1132.58,1129.46,1131.3,3965.0
2019-09-16 14:45:00,1129.65,1131.06,1129.65,1130.22,954.0,1129.65,1131.06,1129.65,1130.22,954.0
2019-09-16 14:50:00,1129.99,1129.99,1129.46,1129.46,600.0,1129.99,1129.99,1129.46,1129.46,600.0
2019-09-16 14:55:00,1129.65,1130.1,1129.06,1130.1,1200.0,1129.65,1130.1,1129.06,1130.1,1200.0
2019-09-16 15:00:00,1129.43,1129.44,1129.0,1129.01,829.0,1129.43,1129.44,1129.0,1129.01,829.0
2019-09-16 15:05:00,1128.44,1128.61,1127.87,1128.04,1509.0,1128.44,1128.61,1127.87,1128.04,1509.0
2019-09-16 15:10:00,1128.91,1129.51,1128.9,1129.51,300.0,1128.91,1129.51,1128.9,1129.51,300.0
2019-09-16 15:15:00,1129.77,1129.79,1129.25,1129.79,400.0,1129.77,1129.79,1129.25,1129.79,400.0
2019-09-16 15:20:00,1129.24,1129.36,1129.24,1129.35,300.0,1129.24,1129.36,1129.24,1129.35,300.0
2019-09-16 15:25:00,1130.1,1130.12,1129.53,1129.54,400.0,1130.1,1130.12,1129.53,1129.54,400.0
2019-09-16 15:30:00,1130.24,1130.42,1129.7,1130.03,1400.0,1130.24,1130.42,1129.7,1130.03,1400.0
2019-09-16 15:35:00,1130.77,1131.26,1130.17,1130.2,1302.0,1130.77,1131.26,1130.17,1130.2,1302.0
2019-09-16 15:40:00,1130.75,1132.35,1130.23,1132.0,2266.0,1130.75,1132.35,1130.23,1132.0,2266.0
2019-09-16 15:45:00,1131.45,1131.74,1129.02,1129.02,2000.0,1131.45,1131.74,1129.02,1129.02,2000.0
2019-09-16 15:50:00,1129.54,1129.63,1126.91,1128.35,3657.0,1129.54,1129.63,1126.91,1128.35,3657.0
2019-09-16 15:55:00,1128.27,1131.24,1128.01,1131.24,6036.0,1128.27,1131.24,1128.01,1131.24,6036.0
2019-09-17 09:30:00,1136.17,1136.17,1130.66,1133.4,1458.0,1136.17,1136.17,1130.66,1133.4,1458.0
2019-09-17 09:35:00,1135.65,1137.3,1135.65,1136.41,800.0,1135.65,1137.3,1135.65,1136.41,800.0
2019-09-17 09:40:00,1138.31,1143.51,1138.3,1143.51,2843.0,1138.31,1143.51,1138.3,1143.51,2843.0
2019-09-17 09:45:00,1141.75,1141.75,1141.57,1141.57,200.0,1141.75,1141.75,1141.57,1141.57,200.0
2019-09-17 09:50:00,1143.87,1145.63,1142.83,1145.13,1500.0,1143.87,1145.63,1142.83,1145.13,1500.0
2019-09-17 09:55:00,1145.63,1148.67,1145.3,1148.67,1107.0,1145.63,1148.67,1145.3,1148.67,1107.0
2019-09-17 10:00:00,1146.31,1151.19,1145.33,1149.56,4919.0,1146.31,1151.19,1145.33,1149.56,4919.0
2019-09-17 10:05:00,1150.81,1155.55,1150.38,1155.54,1103.0,1150.81,1155.55,1150.38,1155.54,1103.0
2019-09-17 10:10:00,1154.47,1154.47,1153.08,1154.17,1010.0,1154.47,1154.47,1153.08,1154.17,1010.0
2019-09-17 10:15:00,1155.55,1159.59,1155.54,1159.58,2274.0,1155.55,1159.59,1155.54,1159.58,2274.0
2019-09-17 10:20:00,1158.5,1160.1,1158.3,1160.1,700.0,1158.5,1160.1,1158.3,1160.1,700.0
2019-09-17 10:25:00,1161.46,1161.46,1161.45,1161.46,500.0,1161.46,1161.46,1161.45,1161.46,500.0
2019-09-17 10:30:00,1160.5,1162.09,1160.5,1162.09,1929.0,1160.5,1162.09,1160.5,1162.09,1929.0
2019-09-17 10:35:00,1161.24,1161.24,1158.52,1160.15,938.0,1161.24,1161.24,1158.52,1160.15,938.0
2019-09-17 10:40:00,1159.31,1159.66,1158.3,1158.31,600.0,1159.31,1159.66,1158.3,1158.31,600.0
2019-09-17 10:45:00,1154.72,1155.83,1153.7,1154.18,1400.0,1154.72,1155.83,1153.7,1154.18,1400.0
2019-09-17 10:50:00,1155.39,1155.79,1154.56,1154.57,946.0,1155.39,1155.79,1154.56,1154.57,946.0
2019-09-17 10:55:00,1154.49,1156.45,1153.46,1156.44,4980.0,1154.49,1156.45,1153.46,1156.44,4980.0
2019-09-17 11:00:00,1156.38,1156.47,1154.87,1156.37,600.0,1156.38,1156.47,1154.87,1156.37,600.0
2019-09-17 11:05:00,1155.58,1155.58,1155.08,1155.19,400.0,1155.58,1155.58,1155.08,1155.19,400.0
2019-09-17 11:10:00,1155.19,1155.19,1155.19,1155.19,0.0,1155.19,1155.19,1155.19,1155.19,0.0
2019-09-17 11:15:00,1152.44,1154.91,1152.44,1153.46,300.0,1152.44,1154.91,1152.44,1153.46,300.0
2019-09-17 11:20:00,1153.89,1154.35,1153.58,1153.58,939.0,1153.89,1154.35,1153.58,1153.58,939.0
2019-09-17 11:25:00,1154.47,1155.39,1154.16,1154.16,600.0,1154.47,1155.39,1154.16,1154.16,600.0
2019-09-17 11:30:00,1154.92,1155.12,1154.81,1155.12,400.0,1154.92,1155.12,1154.81,1155.12,400.0
2019-09-17 11:35:00,1155.17,1155.98,1155.17,1155.98,500.0,1155.17,1155.98,1155.17,1155.98,500.0
2019-09-17 11:40:00,1156.25,1157.17,1155.82,1155.83,1300.0,1156.25,1157.17,1155.82,1155.83,1300.0
2019-09-17 11:45:00,1155.53,1156.75,1155.52,1156.04,400.0,1155.53,1156.75,1155.52,1156.04,400.0
2019-09-17 11:50:00,1156.03,1156.03,1155.0,1156.01,523.0,1156.03,1156.03,1155.0,1156.01,523.0
2019-09-17 11:55:00,1155.06,1155.06,1155.05,1155.06,100.0,1155.06,1155.06,1155.05,1155.06,100.0
2019-09-17 12:00:00,1155.0,1155.79,1155.0,1155.79,500.0,1155.0,1155.79,1155.0,1155.79,500.0
2019-09-17 12:05:00,1155.3,1155.44,1155.29,1155.43,200.0,1155.3,1155.44,1155.29,1155.43,200.0
2019-09-17 12:10:00,1153.94,1153.94,1153.93,1153.94,100.0,1153.94,1153.94,1153.93,1153.94,100.0
2019-09-17 12:15:00,1153.65,1153.65,1153.48,1153.48,200.0,1153.65,1153.65,1153.48,1153.48,200.0
2019-09-17 12:20:00,1151.72,1152.7,1151.72,1152.38,400.0,1151.72,1152.7,1151.72,1152.38,400.0
2019-09-17 12:25:00,1154.28,1154.28,1154.27,1154.28,100.0,1154.28,1154.28,1154.27,1154.28,100.0
2019-09-17 12:30:00,1154.28,1154.28,1154.28,1154.28,0.0,1154.28,1154.28,1154.28,1154.28,0.0
2019-09-17 12:35:00,1154.28,1154.85,1153.31,1153.39,1520.0,1154.28,1154.85,1153.31,1153.39,1520.0
2019-09-17 12:40:00,1154.35,1154.72,1154.11,1154.72,300.0,1154.35,1154.72,1154.11,1154.72,300.0
2019-09-17 12:45:00,1154.23,1154.23,1154.23,1154.23,100.0,1154.23,1154.23,1154.23,1154.23,100.0
2019-09-17 12:50:00,1154.37,1154.73,1153.17,1154.73,2200.0,1154.37,1154.73,1153.17,1154.73,2200.0
2019-09-17 12:55:00,1155.51,1155.97,1153.84,1154.85,5800.0,1155.51,1155.97,1153.84,1154.85,5800.0
2019-09-17 13:00:00,1155.9,1155.92,1151.78,1151.79,8737.0,1155.9,1155.92,1151.78,1151.79,8737.0
2019-09-17 13:05:00,1151.32,1153.52,1150.26,1153.44,7830.0,1151.32,1153.52,1150.26,1153.44,7830.0
2019-09-17 13:10:00,1153.85,1154.71,1153.29,1153.29,806.0,1153.85,1154.71,1153.29,1153.29,806.0
2019-09-17 13:15:00,1152.33,1152.33,1151.31,1151.38,755.0,1152.33,1152.33,1151.31,1151.38,755.0
2019-09-17 13:20:00,1151.79,1151.79,1150.98,1150.99,300.0,1151.79,1151.79,1150.98,1150.99,300.0
2019-09-17 13:25:00,1152.33,1152.97,1151.96,1152.97,2000.0,1152.33,1152.97,1151.96,1152.97,2000.0
2019-09-17 13:30:00,1153.02,1153.02,1152.16,1152.16,300.0,1153.02,1153.02,1152.16,1152.16,300.0
2019-09-17 13:35:00,1151.25,1151.78,1151.25,1151.78,300.0,1151.25,1151.78,1151.25,1151.78,300.0
2019-09-17 13:40:00,1152.31,1154.05,1152.3,1153.21,1101.0,1152.31,1154.05,1152.3,1153.21,1101.0
2019-09-17 13:45:00,1152.19,1152.19,1152.18,1152.19,100.0,1152.19,1152.19,1152.18,1152.19,100.0
2019-09-17 13:50:00,1152.19,1152.19,1152.19,1152.19,0.0,1152.19,1152.19,1152.19,1152.19,0.0
2019-09-17 13:55:00,1153.79,1154.82,1153.77,1154.2,500.0,1153.79,1154.82,1153.77,1154.2,500.0
2019-09-17 14:00:00,1155.13,1156.07,1155.13,1156.06,200.0,1155.13,1156.07,1155.13,1156.06,200.0
2019-09-17 14:05:00,1155.48,1155.49,1154.85,1154.86,200.0,1155.48,1155.49,1154.85,1154.86,200.0
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 14:15:00,1154.23,1154.23,1154.23,1154.23,0.0,1154.23,1154.23,1154.23,1154.23,0.0
2019-09-17 14:20:00,1154.05,1154.21,1154.05,1154.21,200.0,1154.05,1154.21,1154.05,1154.21,200.0
2019-09-17 14:25:00,1154.53,1154.98,1154.06,1154.06,600.0,1154.53,1154.98,1154.06,1154.06,600.0
2019-09-17 14:30:00,1155.24,1155.24,1155.19,1155.22,400.0,1155.24,1155.24,1155.19,1155.22,400.0
2019-09-17 14:35:00,1155.52,1155.52,1155.25,1155.44,400.0,1155.52,1155.52,1155.25,1155.44,400.0
2019-09-17 14:40:00,1155.42,1155.88,1155.35,1155.85,1160.0,1155.42,1155.88,1155.35,1155.85,1160.0
2019-09-17 14:45:00,1155.89,1155.9,1155.89,1155.89,100.0,1155.89,1155.9,1155.89,1155.89,100.0
2019-09-17 14:50:00,1155.93,1156.87,1155.03,1155.03,600.0,1155.93,1156.87,1155.03,1155.03,600.0
2019-09-17 14:55:00,1155.04,1155.5,1154.43,1154.57,600.0,1155.04,1155.5,1154.43,1154.57,600.0
2019-09-17 15:00:00,1155.42,1155.42,1154.75,1154.75,200.0,1155.42,1155.42,1154.75,1154.75,200.0
2019-09-17 15:05:00,1154.45,1156.1,1154.45,1156.1,1000.0,1154.45,1156.1,1154.45,1156.1,1000.0
2019-09-17 15:10:00,1155.51,1155.82,1154.85,1154.85,1000.0,1155.51,1155.82,1154.85,1154.85,1000.0
2019-09-17 15:15:00,1155.68,1155.69,1154.18,1154.19,400.0,1155.68,1155.69,1154.18,1154.19,400.0
2019-09-17 15:20:00,1153.02,1154.46,1153.02,1153.85,700.0,1153.02,1154.46,1153.02,1153.85,700.0
2019-09-17 15:25:00,1153.74,1154.55,1153.74,1154.42,400.0,1153.74,1154.55,1153.74,1154.42,400.0
2019-09-17 15:30:00,1154.97,1156.17,1154.97,1155.4,700.0,1154.97,1156.17,1154.97,1155.4,700.0
2019-09-17 15:35:00,1155.98,1156.54,1155.9,1156.54,400.0,1155.98,1156.54,1155.9,1156.54,400.0
2019-09-17 15:40:00,1156.46,1156.97,1156.45,1156.97,370.0,1156.46,1156.97,1156.45,1156.97,370.0
2019-09-17 15:45:00,1157.23,1157.87,1156.05,1156.24,1700.0,1157.23,1157.87,1156.05,1156.24,1700.0
2019-09-17 15:50:00,1156.23,1156.8,1154.54,1154.55,2000.0,1156.23,1156.8,1154.54,1154.55,2000.0
2019-09-17 15:55:00,1155.09,1156.71,1155.0,1155.77,7399.0,1155.09,1156.71,1155.0,1155.77,7399.0
2019-09-18 09:30:00,1152.31,1161.92,1152.31,1161.92,1774.0,1152.31,1161.92,1152.31,1161.92,1774.0
2019-09-18 09:35:00,1159.24,1160.0,1159.24,1160.0,300.0,1159.24,1160.0,1159.24,1160.0,300.0
2019-09-18 09:40:00,1160.76,1161.0,1158.93,1159.84,1102.0,1160.76,1161.0,1158.93,1159.84,1102.0
2019-09-18 09:45:00,1161.15,1162.98,1160.0,1162.98,1155.0,1161.15,1162.98,1160.0,1162.98,1155.0
2019-09-18 09:50:00,1161.92,1161.92,1161.71,1161.71,200.0,1161.92,1161.92,1161.71,1161.71,200.0
2019-09-18 09:55:00,1162.04,1164.48,1162.04,1164.32,1700.0,1162.04,1164.48,1162.04,1164.32,1700.0
2019-09-18 10:00:00,1164.86,1168.23,1164.86,1167.41,3200.0,1164.86,1168.23,1164.86,1167.41,3200.0
2019-09-18 10:05:00,1167.73,1167.74,1167.51,1167.52,300.0,1167.73,1167.74,1167.51,1167.52,300.0
2019-09-18 10:10:00,1168.65,1168.65,1165.84,1165.85,603.0,1168.65,1168.65,1165.84,1165.85,603.0
2019-09-18 10:15:00,1165.27,1165.88,1165.21,1165.88,600.0,1165.27,1165.88,1165.21,1165.88,600.0
2019-09-18 10:20:00,1166.34,1167.37,1166.34,1167.37,200.0,1166.34,1167.37,1166.34,1167.37,200.0
2019-09-18 10:25:00,1168.23,1168.61,1167.54,1167.54,1000.0,1168.23,1168.61,1167.54,1167.54,1000.0
2019-09-18 10:30:00,1168.5,1168.68,1167.85,1167.85,900.0,1168.5,1168.68,1167.85,1167.85,900.0
2019-09-18 10:35:00,1167.8,1167.8,1166.75,1166.75,1001.0,1167.8,1167.8,1166.75,1166.75,1001.0
2019-09-18 10:40:00,1166.85,1166.86,1165.91,1166.53,500.0,1166.85,1166.86,1165.91,1166.53,500.0
2019-09-18 10:45:00,1167.02,1167.02,1165.61,1165.74,1300.0,1167.02,1167.02,1165.61,1165.74,1300.0
2019-09-18 10:50:00,1166.65,1168.42,1166.64,1168.42,450.0,1166.65,1168.42,1166.64,1168.42,450.0
2019-09-18 10:55:00,1168.55,1168.55,1166.97,1166.97,2200.0,1168.55,1168.55,1166.97,1166.97,2200.0
2019-09-18 11:00:00,1166.83,1167.64,1165.46,1165.78,4200.0,1166.83,1167.64,1165.46,1165.78,4200.0
2019-09-18 11:05:00,1165.55,1166.05,1165.26,1165.29,1200.0,1165.55,1166.05,1165.26,1165.29,1200.0
2019-09-18 11:10:00,1165.05,1165.29,1163.05,1163.05,3441.0,1165.05,1165.29,1163.05,1163.05,3441.0
2019-09-18 11:15:00,1164.39,1164.39,1160.07,1161.98,1182.0,1164.39,1164.39,1160.07,1161.98,1182.0
2019-09-18 11:20:00,1161.36,1162.53,1161.33,1161.6,1100.0,1161.36,1162.53,1161.33,1161.6,1100.0
2019-09-18 11:25:00,1161.54,1161.54,1160.38,1160.38,300.0,1161.54,1161.54,1160.38,1160.38,300.0
2019-09-18 11:30:00,1160.52,1160.82,1158.59,1158.89,1801.0,1160.52,1160.82,1158.59,1158.89,1801.0
2019-09-18 11:35:00,1158.36,1162.16,1158.36,1162.01,2242.0,1158.36,1162.16,1158.36,1162.01,2242.0
2019-09-18 11:40:00,1161.38,1161.38,1160.93,1160.94,300.0,1161.38,1161.38,1160.93,1160.94,300.0
2019-09-18 11:45:00,1160.53,1160.53,1160.53,1160.53,200.0,1160.53,1160.53,1160.53,1160.53,200.0
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 11:55:00,1160.73,1160.73,1160.73,1160.73,0.0,1160.73,1160.73,1160.73,1160.73,0.0
2019-09-18 12:00:00,1161.67,1165.98,1161.67,1164.87,3055.0,1161.67,1165.98,1161.67,1164.87,3055.0
2019-09-18 12:05:00,1165.99,1165.99,1163.74,1164.98,1539.0,1165.99,1165.99,1163.74,1164.98,1539.0
2019-09-18 12:10:00,1164.97,1165.44,1164.65,1165.09,1200.0,1164.97,1165.44,1164.65,1165.09,1200.0
2019-09-18 12:15:00,1166.0,1168.48,1166.0,1168.48,1221.0,1166.0,1168.48,1166.0,1168.48,1221.0
2019-09-18 12:20:00,1166.78,1166.95,1165.93,1166.22,1577.0,1166.78,1166.95,1165.93,1166.22,1577.0
2019-09-18 12:25:00,1167.17,1167.17,1167.17,1167.17,100.0,1167.17,1167.17,1167.17,1167.17,100.0
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 12:35:00,1166.03,1166.03,1166.03,1166.03,0.0,1166.03,1166.03,1166.03,1166.03,0.0
2019-09-18 12:40:00,1166.15,1167.7,1166.15,1166.99,619.0,1166.15,1167.7,1166.15,1166.99,619.0
2019-09-18 12:45:00,1166.99,1166.99,1166.22,1166.22,434.0,1166.99,1166.99,1166.22,1166.22,434.0
2019-09-18 12:50:00,1166.38,1166.38,1166.36,1166.37,300.0,1166.38,1166.38,1166.36,1166.37,300.0
2019-09-18 12:55:00,1166.98,1167.02,1166.98,1167.02,300.0,1166.98,1167.02,1166.98,1167.02,300.0
2019-09-18 13:00:00,1166.9,1167.49,1166.59,1167.45,500.0,1166.9,1167.49,1166.59,1167.45,500.0
2019-09-18 13:05:00,1166.54,1166.54,1165.29,1165.29,800.0,1166.54,1166.54,1165.29,1165.29,800.0
2019-09-18 13:10:00,1164.95,1164.96,1163.59,1164.36,350.0,1164.95,1164.96,1163.59,1164.36,350.0
2019-09-18 13:15:00,1164.18,1164.52,1164.17,1164.23,500.0,1164.18,1164.52,1164.17,1164.23,500.0
2019-09-18 13:20:00,1165.31,1165.31,1165.3,1165.31,100.0,1165.31,1165.31,1165.3,1165.31,100.0
2019-09-18 13:25:00,1164.37,1164.76,1163.72,1164.0,2021.0,1164.37,1164.76,1163.72,1164.0,2021.0
2019-09-18 13:30:00,1165.11,1165.11,1165.11,1165.11,200.0,1165.11,1165.11,1165.11,1165.11,200.0
2019-09-18 13:35:00,1164.02,1164.45,1163.39,1163.94,800.0,1164.02,1164.45,1163.39,1163.94,800.0
2019-09-18 13:40:00,1164.43,1164.9,1164.42,1164.9,541.0,1164.43,1164.9,1164.42,1164.9,541.0
2019-09-18 13:45:00,1164.64,1165.51,1164.64,1165.51,400.0,1164.64,1165.51,1164.64,1165.51,400.0
2019-09-18 13:50:00,1166.33,1166.97,1166.33,1166.94,600.0,1166.33,1166.97,1166.33,1166.94,600.0
2019-09-18 13:55:00,1167.94,1167.94,1166.26,1166.58,1297.0,1167.94,1167.94,1166.26,1166.58,1297.0
2019-09-18 14:00:00,1168.09,1168.4,1162.37,1163.92,2525.0,1168.09,1168.4,1162.37,1163.92,2525.0
2019-09-18 14:05:00,1163.83,1165.84,1163.83,1165.84,900.0,1163.83,1165.84,1163.83,1165.84,900.0
2019-09-18 14:10:00,1164.06,1165.21,1161.06,1161.07,700.0,1164.06,1165.21,1161.06,1161.07,700.0
2019-09-18 14:15:00,1160.46,1161.48,1160.46,1160.9,1304.0,1160.46,1161.48,1160.46,1160.9,1304.0
2019-09-18 14:20:00,1160.06,1161.16,1158.51,1161.16,1400.0,1160.06,1161.16,1158.51,1161.16,1400.0
2019-09-18 14:25:00,1159.6,1160.32,1159.6,1160.0,900.0,1159.6,1160.32,1159.6,1160.0,900.0
2019-09-18 14:30:00,1158.58,1162.24,1158.44,1162.24,1264.0,1158.58,1162.24,1158.44,1162.24,1264.0
2019-09-18 14:35:00,1160.43,1160.43,1159.14,1159.57,400.0,1160.43,1160.43,1159.14,1159.57,400.0
2019-09-18 14:40:00,1159.37,1159.37,1156.78,1158.0,873.0,1159.37,1159.37,1156.78,1158.0,873.0
2019-09-18 14:45:00,1158.51,1158.51,1156.0,1156.0,600.0,1158.51,1158.51,1156.0,1156.0,600.0
2019-09-18 14:50:00,1159.05,1159.69,1158.07,1158.07,600.0,1159.05,1159.69,1158.07,1158.07,600.0
2019-09-18 14:55:00,1158.88,1158.88,1157.54,1157.55,1100.0,1158.88,1158.88,1157.54,1157.55,1100.0
2019-09-18 15:00:00,1157.42,1157.83,1157.25,1157.83,534.0,1157.42,1157.83,1157.25,1157.83,534.0
2019-09-18 15:05:00,1157.98,1158.99,1157.98,1158.7,300.0,1157.98,1158.99,1157.98,1158.7,300.0
2019-09-18 15:10:00,1159.43,1160.53,1159.38,1160.53,1000.0,1159.43,1160.53,1159.38,1160.53,1000.0
2019-09-18 15:15:00,1159.41,1159.76,1158.9,1159.76,600.0,1159.41,1159.76,1158.9,1159.76,600.0
2019-09-18 15:20:00,1161.18,1161.19,1159.39,1159.87,500.0,1161.18,1161.19,1159.39,1159.87,500.0
2019-09-18 15:25:00,1160.56,1160.9,1159.9,1159.9,900.0,1160.56,1160.9,1159.9,1159.9,900.0
2019-09-18 15:30:00,1159.24,1160.86,1158.89,1160.84,1900.0,1159.24,1160.86,1158.89,1160.84,1900.0
2019-09-18 15:35:00,1160.21,1161.44,1159.48,1159.48,2000.0,1160.21,1161.44,1159.48,1159.48,2000.0
2019-09-18 15:40:00,1160.01,1161.26,1159.13,1161.26,3679.0,1160.01,1161.26,1159.13,1161.26,3679.0
2019-09-18 15:45:00,1161.26,1161.49,1159.68,1160.78,2506.0,1161.26,1161.49,1159.68,1160.78,2506.0
2019-09-18 15:50:00,1161.12,1161.34,1160.41,1160.74,3928.0,1161.12,1161.34,1160.41,1160.74,3928.0
2019-09-18 15:55:00,1161.52,1162.98,1161.38,1162.42,9604.0,1161.52,1162.98,1161.38,1162.42,9604.0
2019-09-19 09:30:00,1168.06,1170.97,1168.06,1170.86,2578.0,1168.06,1170.97,1168.06,1170.86,2578.0
2019-09-19 09:35:00,1172.47,1174.96,1171.38,1174.34,2413.0,1172.47,1174.96,1171.38,1174.34,2413.0
2019-09-19 09:40:00,1176.67,1179.98,1175.0,1177.86,4575.0,1176.67,1179.98,1175.0,1177.86,4575.0
2019-09-19 09:45:00,1177.86,1180.49,1175.77,1179.42,4322.0,1177.86,1180.49,1175.77,1179.42,4322.0
2019-09-19 09:50:00,1178.55,1179.45,1176.25,1178.29,4134.0,1178.55,1179.45,1176.25,1178.29,4134.0
2019-09-19 09:55:00,1178.54,1178.54,1176.26,1176.26,952.0,1178.54,1178.54,1176.26,1176.26,952.0
2019-09-19 10:00:00,1174.63,1175.02,1174.63,1175.02,200.0,1174.63,1175.02,1174.63,1175.02,200.0
2019-09-19 10:05:00,1175.5,1179.14,1175.5,1178.43,1101.0,1175.5,1179.14,1175.5,1178.43,1101.0
2019-09-19 10:10:00,1177.64,1178.0,1174.13,1176.88,2300.0,1177.64,1178.0,1174.13,1176.88,2300.0
2019-09-19 10:15:00,1176.64,1177.66,1175.99,1176.61,3000.0,1176.64,1177.66,1175.99,1176.61,3000.0
2019-09-19 10:20:00,1176.51,1179.54,1176.45,1179.09,3638.0,1176.51,1179.54,1176.45,1179.09,3638.0
2019-09-19 10:25:00,1179.84,1180.0,1177.01,1177.53,3008.0,1179.84,1180.0,1177.01,1177.53,3008.0
2019-09-19 10:30:00,1178.44,1179.78,1178.43,1179.34,2085.0,1178.44,1179.78,1178.43,1179.34,2085.0
2019-09-19 10:35:00,1179.66,1179.8,1177.52,1177.65,800.0,1179.66,1179.8,1177.52,1177.65,800.0
2019-09-19 10:40:00,1176.42,1176.42,1173.97,1173.97,1000.0,1176.42,1176.42,1173.97,1173.97,1000.0
2019-09-19 10:45:00,1173.15,1173.29,1171.73,1173.29,1000.0,1173.15,1173.29,1171.73,1173.29,1000.0
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 10:55:00,1175.13,1175.13,1175.13,1175.13,0.0,1175.13,1175.13,1175.13,1175.13,0.0
2019-09-19 11:00:00,1174.45,1174.92,1173.53,1174.92,2200.0,1174.45,1174.92,1173.53,1174.92,2200.0
2019-09-19 11:05:00,1174.07,1175.93,1172.67,1173.6,2226.0,1174.07,1175.93,1172.67,1173.6,2226.0
2019-09-19 11:10:00,1174.02,1174.96,1173.9,1174.95,1100.0,1174.02,1174.96,1173.9,1174.95,1100.0
2019-09-19 11:15:00,1175.0,1175.53,1173.54,1175.53,2300.0,1175.0,1175.53,1173.54,1175.53,2300.0
2019-09-19 11:20:00,1175.56,1176.86,1174.74,1174.76,5337.0,1175.56,1176.86,1174.74,1174.76,5337.0
2019-09-19 11:25:00,1174.07,1174.64,1174.07,1174.6,300.0,1174.07,1174.64,1174.07,1174.6,300.0
2019-09-19 11:30:00,1174.6,1174.6,1171.55,1173.66,1600.0,1174.6,1174.6,1171.55,1173.66,1600.0
2019-09-19 11:35:00,1173.06,1173.16,1172.02,1172.03,1500.0,1173.06,1173.16,1172.02,1172.03,1500.0
2019-09-19 11:40:00,1171.23,1171.82,1171.0,1171.81,1700.0,1171.23,1171.82,1171.0,1171.81,1700.0
2019-09-19 11:45:00,1171.74,1172.06,1171.0,1171.0,1300.0,1171.74,1172.06,1171.0,1171.0,1300.0
2019-09-19 11:50:00,1171.45,1171.9,1171.0,1171.0,1200.0,1171.45,1171.9,1171.0,1171.0,1200.0
2019-09-19 11:55:00,1170.62,1170.98,1170.16,1170.98,900.0,1170.62,1170.98,1170.16,1170.98,900.0
2019-09-19 12:00:00,1171.05,1171.06,1169.74,1170.08,700.0,1171.05,1171.06,1169.74,1170.08,700.0
2019-09-19 12:05:00,1169.99,1169.99,1169.99,1169.99,200.0,1169.99,1169.99,1169.99,1169.99,200.0
2019-09-19 12:10:00,1168.89,1168.99,1168.89,1168.99,300.0,1168.89,1168.99,1168.89,1168.99,300.0
2019-09-19 12:15:00,1170.2,1170.91,1169.95,1169.95,1000.0,1170.2,1170.91,1169.95,1169.95,1000.0
2019-09-19 12:20:00,1169.94,1169.94,1166.65,1166.66,1400.0,1169.94,1169.94,1166.65,1166.66,1400.0
2019-09-19 12:25:00,1166.28,1167.72,1164.11,1164.41,4389.0,1166.28,1167.72,1164.11,1164.41,4389.0
2019-09-19 12:30:00,1164.04,1164.07,1160.87,1161.24,1891.0,1164.04,1164.07,1160.87,1161.24,1891.0
2019-09-19 12:35:00,1161.98,1162.52,1160.46,1160.46,800.0,1161.98,1162.52,1160.46,1160.46,800.0
2019-09-19 12:40:00,1162.0,1162.0,1160.62,1160.62,1335.0,1162.0,1162.0,1160.62,1160.62,1335.0
2019-09-19 12:45:00,1160.75,1163.69,1160.75,1163.53,2221.0,1160.75,1163.69,1160.75,1163.53,2221.0
2019-09-19 12:50:00,1163.42,1163.42,1160.17,1160.18,1900.0,1163.42,1163.42,1160.17,1160.18,1900.0
2019-09-19 12:55:00,1161.03,1161.79,1160.53,1161.79,688.0,1161.03,1161.79,1160.53,1161.79,688.0
2019-09-19 13:00:00,1161.79,1163.01,1161.38,1163.01,1400.0,1161.79,1163.01,1161.38,1163.01,1400.0
2019-09-19 13:05:00,1163.26,1163.26,1162.65,1162.65,300.0,1163.26,1163.26,1162.65,1162.65,300.0
2019-09-19 13:10:00,1163.01,1163.01,1161.92,1162.11,600.0,1163.01,1163.01,1161.92,1162.11,600.0
2019-09-19 13:15:00,1163.24,1163.71,1163.01,1163.71,800.0,1163.24,1163.71,1163.01,1163.71,800.0
2019-09-19 13:20:00,1163.9,1164.51,1163.66,1163.66,600.0,1163.9,1164.51,1163.66,1163.66,600.0
2019-09-19 13:25:00,1163.74,1164.05,1163.74,1164.05,400.0,1163.74,1164.05,1163.74,1164.05,400.0
2019-09-19 13:30:00,1163.63,1165.25,1162.35,1163.91,2900.0,1163.63,1165.25,1162.35,1163.91,2900.0
2019-09-19 13:35:00,1163.34,1163.61,1163.34,1163.61,200.0,1163.34,1163.61,1163.34,1163.61,200.0
2019-09-19 13:40:00,1163.82,1164.15,1163.11,1163.11,700.0,1163.82,1164.15,1163.11,1163.11,700.0
2019-09-19 13:45:00,1162.59,1162.64,1160.71,1160.71,4404.0,1162.59,1162.64,1160.71,1160.71,4404.0
2019-09-19 13:50:00,1160.71,1160.71,1160.71,1160.71,0.0,1160.71,1160.71,1160.71,1160.71,0.0
2019-09-19 13:55:00,1160.72,1161.1,1159.83,1159.9,903.0,1160.72,1161.1,1159.83,1159.9,903.0
2019-09-19 14:00:00,1159.05,1159.87,1158.81,1159.6,1175.0,1159.05,1159.87,1158.81,1159.6,1175.0
2019-09-19 14:05:00,1159.63,1159.63,1158.46,1158.46,300.0,1159.63,1159.63,1158.46,1158.46,300.0
2019-09-19 14:10:00,1158.6,1158.89,1158.6,1158.63,300.0,1158.6,1158.89,1158.6,1158.63,300.0
2019-09-19 14:15:00,1159.62,1160.83,1159.62,1160.83,400.0,1159.62,1160.83,1159.62,1160.83,400.0
2019-09-19 14:20:00,1160.47,1160.96,1160.46,1160.73,400.0,1160.47,1160.96,1160.46,1160.73,400.0
2019-09-19 14:25:00,1159.93,1160.62,1159.74,1159.74,700.0,1159.93,1160.62,1159.74,1159.74,700.0
2019-09-19 14:30:00,1159.31,1159.86,1158.79,1158.79,300.0,1159.31,1159.86,1158.79,1158.79,300.0
2019-09-19 14:35:00,1158.41,1160.63,1158.41,1160.63,500.0,1158.41,1160.63,1158.41,1160.63,500.0
2019-09-19 14:40:00,1159.88,1160.67,1159.87,1160.29,600.0,1159.88,1160.67,1159.87,1160.29,600.0
2019-09-19 14:45:00,1159.69,1159.69,1158.79,1159.41,909.0,1159.69,1159.69,1158.79,1159.41,909.0
2019-09-19 14:50:00,1159.22,1159.44,1158.33,1158.96,1700.0,1159.22,1159.44,1158.33,1158.96,1700.0
2019-09-19 14:55:00,1159.56,1159.98,1159.0,1159.98,800.0,1159.56,1159.98,1159.0,1159.98,800.0
2019-09-19 15:00:00,1159.87,1160.0,1158.59,1158.59,2100.0,1159.87,1160.0,1158.59,1158.59,2100.0
2019-09-19 15:05:00,1156.49,1159.1,1155.77,1159.09,1412.0,1156.49,1159.1,1155.77,1159.09,1412.0
2019-09-19 15:10:00,1159.06,1159.06,1157.36,1157.36,1300.0,1159.06,1159.06,1157.36,1157.36,1300.0
2019-09-19 15:15:00,1157.57,1157.89,1156.62,1156.62,1400.0,1157.57,1157.89,1156.62,1156.62,1400.0
2019-09-19 15:20:00,1156.89,1157.89,1156.89,1157.14,600.0,1156.89,1157.89,1156.89,1157.14,600.0
2019-09-19 15:25:00,1157.25,1159.97,1157.24,1159.96,1200.0,1157.25,1159.97,1157.24,1159.96,1200.0
2019-09-19 15:30:00,1158.69,1159.98,1158.64,1159.27,1700.0,1158.69,1159.98,1158.64,1159.27,1700.0
2019-09-19 15:35:00,1160.01,1160.24,1159.36,1160.22,2297.0,1160.01,1160.24,1159.36,1160.22,2297.0
2019-09-19 15:40:00,1160.5,1161.22,1160.45,1161.22,1300.0,1160.5,1161.22,1160.45,1161.22,1300.0
2019-09-19 15:45:00,1160.67,1160.8,1159.0,1159.22,1800.0,1160.67,1160.8,1159.0,1159.22,1800.0
2019-09-19 15:50:00,1159.11,1159.28,1157.9,1158.73,2276.0,1159.11,1159.28,1157.9,1158.73,2276.0
2019-09-19 15:55:00,1158.03,1159.29,1157.19,1158.72,4509.0,1158.03,1159.29,1157.19,1158.72,4509.0
2019-09-20 09:30:00,1172.5,1174.96,1167.39,1174.58,34931.0,1172.5,1174.96,1167.39,1174.58,34931.0
2019-09-20 09:35:00,1173.99,1173.99,1165.24,1168.47,1067.0,1173.99,1173.99,1165.24,1168.47,1067.0
2019-09-20 09:40:00,1167.05,1172.32,1167.04,1171.02,1117.0,1167.05,1172.32,1167.04,1171.02,1117.0
2019-09-20 09:45:00,1170.53,1170.53,1170.1,1170.38,304.0,1170.53,1170.53,1170.1,1170.38,304.0
2019-09-20 09:50:00,1170.25,1170.25,1170.25,1170.25,100.0,1170.25,1170.25,1170.25,1170.25,100.0
2019-09-20 09:55:00,1166.94,1170.15,1166.86,1170.01,1372.0,1166.94,1170.15,1166.86,1170.01,1372.0
2019-09-20 10:00:00,1170.4,1171.46,1170.38,1171.46,500.0,1170.4,1171.46,1170.38,1171.46,500.0
2019-09-20 10:05:00,1169.97,1169.98,1168.58,1168.58,902.0,1169.97,1169.98,1168.58,1168.58,902.0
2019-09-20 10:10:00,1167.61,1167.61,1165.05,1165.06,1110.0,1167.61,1167.61,1165.05,1165.06,1110.0
2019-09-20 10:15:00,1165.64,1167.36,1165.63,1167.36,1077.0,1165.64,1167.36,1165.63,1167.36,1077.0
2019-09-20 10:20:00,1167.36,1167.79,1165.49,1165.49,500.0,1167.36,1167.79,1165.49,1165.49,500.0
2019-09-20 10:25:00,1165.5,1165.5,1162.08,1162.08,1600.0,1165.5,1165.5,1162.08,1162.08,1600.0
2019-09-20 10:30:00,1161.89,1161.89,1161.71,1161.78,350.0,1161.89,1161.89,1161.71,1161.78,350.0
2019-09-20 10:35:00,1162.97,1163.01,1161.95,1161.95,2353.0,1162.97,1163.01,1161.95,1161.95,2353.0
2019-09-20 10:40:00,1164.33,1164.33,1160.53,1160.53,1805.0,1164.33,1164.33,1160.53,1160.53,1805.0
2019-09-20 10:45:00,1160.68,1162.09,1160.48,1161.61,1900.0,1160.68,1162.09,1160.48,1161.61,1900.0
2019-09-20 10:50:00,1161.93,1161.93,1160.73,1161.66,1460.0,1161.93,1161.93,1160.73,1161.66,1460.0
2019-09-20 10:55:00,1161.85,1163.31,1161.38,1162.13,3011.0,1161.85,1163.31,1161.38,1162.13,3011.0
2019-09-20 11:00:00,1162.63,1163.22,1161.63,1162.11,600.0,1162.63,1163.22,1161.63,1162.11,600.0
2019-09-20 11:05:00,1162.72,1162.72,1160.79,1160.79,400.0,1162.72,1162.72,1160.79,1160.79,400.0
2019-09-20 11:10:00,1161.84,1161.95,1160.51,1161.82,600.0,1161.84,1161.95,1160.51,1161.82,600.0
2019-09-20 11:15:00,1161.94,1162.32,1159.81,1160.8,1988.0,1161.94,1162.32,1159.81,1160.8,1988.0
2019-09-20 11:20:00,1160.52,1160.52,1159.42,1160.43,300.0,1160.52,1160.52,1159.42,1160.43,300.0
2019-09-20 11:25:00,1160.8,1160.85,1160.4,1160.4,400.0,1160.8,1160.85,1160.4,1160.4,400.0
2019-09-20 11:30:00,1160.39,1161.82,1159.96,1161.81,1300.0,1160.39,1161.82,1159.96,1161.81,1300.0
2019-09-20 11:35:00,1161.85,1162.72,1161.26,1161.88,1600.0,1161.85,1162.72,1161.26,1161.88,1600.0
2019-09-20 11:40:00,1161.91,1162.47,1161.08,1161.24,1700.0,1161.91,1162.47,1161.08,1161.24,1700.0
2019-09-20 11:45:00,1162.38,1163.13,1162.38,1163.13,500.0,1162.38,1163.13,1162.38,1163.13,500.0
2019-09-20 11:50:00,1163.67,1166.83,1163.59,1166.83,1300.0,1163.67,1166.83,1163.59,1166.83,1300.0
2019-09-20 11:55:00,1166.9,1167.05,1166.01,1166.01,806.0,1166.9,1167.05,1166.01,1166.01,806.0
2019-09-20 12:00:00,1165.25,1166.11,1165.2,1166.11,437.0,1165.25,1166.11,1165.2,1166.11,437.0
2019-09-20 12:05:00,1165.53,1165.76,1165.51,1165.76,400.0,1165.53,1165.76,1165.51,1165.76,400.0
2019-09-20 12:10:00,1165.24,1165.31,1163.54,1163.6,1401.0,1165.24,1165.31,1163.54,1163.6,1401.0
2019-09-20 12:15:00,1163.57,1163.58,1162.62,1162.99,900.0,1163.57,1163.58,1162.62,1162.99,900.0
2019-09-20 12:20:00,1164.21,1165.71,1164.21,1165.65,800.0,1164.21,1165.71,1164.21,1165.65,800.0
2019-09-20 12:25:00,1164.76,1164.76,1164.38,1164.65,1102.0,1164.76,1164.76,1164.38,1164.65,1102.0
2019-09-20 12:30:00,1165.06,1165.54,1165.05,1165.54,400.0,1165.06,1165.54,1165.05,1165.54,400.0
2019-09-20 12:35:00,1164.55,1164.55,1161.96,1161.96,432.0,1164.55,1164.55,1161.96,1161.96,432.0
2019-09-20 12:40:00,1161.96,1161.96,1161.96,1161.96,0.0,1161.96,1161.96,1161.96,1161.96,0.0
2019-09-20 12:45:00,1163.06,1164.96,1162.45,1164.26,2794.0,1163.06,1164.96,1162.45,1164.26,2794.0
2019-09-20 12:50:00,1164.3,1164.3,1164.3,1164.3,100.0,1164.3,1164.3,1164.3,1164.3,100.0
2019-09-20 12:55:00,1164.27,1165.38,1164.24,1165.38,900.0,1164.27,1165.38,1164.24,1165.38,900.0
2019-09-20 13:00:00,1165.51,1165.83,1163.96,1164.86,6600.0,1165.51,1165.83,1163.96,1164.86,6600.0
2019-09-20 13:05:00,1164.56,1164.84,1163.64,1164.84,919.0,1164.56,1164.84,1163.64,1164.84,919.0
2019-09-20 13:10:00,1164.5,1165.5,1161.76,1161.76,1300.0,1164.5,1165.5,1161.76,1161.76,1300.0
2019-09-20 13:15:00,1160.2,1161.84,1157.13,1161.58,1295.0,1160.2,1161.84,1157.13,1161.58,1295.0
2019-09-20 13:20:00,1162.06,1162.07,1160.18,1160.18,309.0,1162.06,1162.07,1160.18,1160.18,309.0
2019-09-20 13:25:00,1159.43,1159.44,1158.36,1158.89,1750.0,1159.43,1159.44,1158.36,1158.89,1750.0
2019-09-20 13:30:00,1158.89,1158.89,1158.89,1158.89,0.0,1158.89,1158.89,1158.89,1158.89,0.0
2019-09-20 13:35:00,1158.9,1160.58,1158.9,1159.15,1172.0,1158.9,1160.58,1158.9,1159.15,1172.0
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 13:45:00,1160.45,1160.45,1160.45,1160.45,0.0,1160.45,1160.45,1160.45,1160.45,0.0
2019-09-20 13:50:00,1159.25,1159.78,1157.58,1157.59,3001.0,1159.25,1159.78,1157.58,1157.59,3001.0
2019-09-20 13:55:00,1158.49,1159.56,1158.25,1159.56,900.0,1158.49,1159.56,1158.25,1159.56,900.0
2019-09-20 14:00:00,1160.06,1161.42,1159.85,1160.13,2725.0,1160.06,1161.42,1159.85,1160.13,2725.0
2019-09-20 14:05:00,1159.14,1159.14,1159.01,1159.01,200.0,1159.14,1159.14,1159.01,1159.01,200.0
2019-09-20 14:10:00,1158.58,1158.58,1157.01,1157.01,200.0,1158.58,1158.58,1157.01,1157.01,200.0
2019-09-20 14:15:00,1157.29,1158.17,1157.29,1157.72,1714.0,1157.29,1158.17,1157.29,1157.72,1714.0
2019-09-20 14:20:00,1157.68,1160.04,1157.09,1160.04,1300.0,1157.68,1160.04,1157.09,1160.04,1300.0
2019-09-20 14:25:00,1159.59,1160.07,1159.58,1160.06,300.0,1159.59,1160.07,1159.58,1160.06,300.0
2019-09-20 14:30:00,1160.59,1161.84,1160.3,1160.3,1106.0,1160.59,1161.84,1160.3,1160.3,1106.0
2019-09-20 14:35:00,1160.46,1162.63,1160.24,1162.24,1524.0,1160.46,1162.63,1160.24,1162.24,1524.0
2019-09-20 14:40:00,1163.1,1163.67,1162.83,1163.1,600.0,1163.1,1163.67,1162.83,1163.1,600.0
2019-09-20 14:45:00,1163.58,1163.59,1162.53,1162.77,800.0,1163.58,1163.59,1162.53,1162.77,800.0
2019-09-20 14:50:00,1162.38,1162.71,1162.38,1162.59,400.0,1162.38,1162.71,1162.38,1162.59,400.0
2019-09-20 14:55:00,1162.61,1163.75,1162.59,1163.02,1500.0,1162.61,1163.75,1162.59,1163.02,1500.0
2019-09-20 15:00:00,1162.44,1162.99,1161.86,1162.58,1630.0,1162.44,1162.99,1161.86,1162.58,1630.0
2019-09-20 15:05:00,1162.78,1164.91,1162.77,1164.91,703.0,1162.78,1164.91,1162.77,1164.91,703.0
2019-09-20 15:10:00,1164.04,1164.05,1163.01,1163.01,600.0,1164.04,1164.05,1163.01,1163.01,600.0
2019-09-20 15:15:00,1162.6,1162.62,1162.18,1162.21,700.0,1162.6,1162.62,1162.18,1162.21,700.0
2019-09-20 15:20:00,1162.98,1163.59,1162.8,1162.88,800.0,1162.98,1163.59,1162.8,1162.88,800.0
2019-09-20 15:25:00,1163.28,1163.28,1162.6,1162.98,300.0,1163.28,1163.28,1162.6,1162.98,300.0
2019-09-20 15:30:00,1162.41,1162.57,1160.81,1161.82,1500.0,1162.41,1162.57,1160.81,1161.82,1500.0
2019-09-20 15:35:00,1161.9,1163.82,1161.89,1162.92,1235.0,1161.9,1163.82,1161.89,1162.92,1235.0
2019-09-20 15:40:00,1162.89,1162.89,1161.34,1161.34,1200.0,1162.89,1162.89,1161.34,1161.34,1200.0
2019-09-20 15:45:00,1161.89,1163.21,1161.09,1162.61,2900.0,1161.89,1163.21,1161.09,1162.61,2900.0
2019-09-20 15:50:00,1162.59,1163.89,1162.59,1163.72,3343.0,1162.59,1163.89,1162.59,1163.72,3343.0
2019-09-20 15:55:00,1162.98,1162.98,1159.68,1159.82,8890.0,1162.98,1162.98,1159.68,1159.82,8890.0
2019-09-23 09:30:00,1160.94,1165.0,1160.94,1162.99,6546.0,1160.94,1165.0,1160.94,1162.99,6546.0
2019-09-23 09:35:00,1160.94,1164.54,1158.98,1164.54,2321.0,1160.94,1164.54,1158.98,1164.54,2321.0
2019-09-23 09:40:00,1165.85,1167.3,1164.35,1165.0,2610.0,1165.85,1167.3,1164.35,1165.0,2610.0
2019-09-23 09:45:00,1163.99,1164.0,1158.99,1159.58,2009.0,1163.99,1164.0,1158.99,1159.58,2009.0
2019-09-23 09:50:00,1161.19,1162.07,1161.19,1162.06,1670.0,1161.19,1162.07,1161.19,1162.06,1670.0
2019-09-23 09:55:00,1163.51,1166.82,1162.36,1162.36,3100.0,1163.51,1166.82,1162.36,1162.36,3100.0
2019-09-23 10:00:00,1162.45,1164.0,1162.25,1163.48,3099.0,1162.45,1164.0,1162.25,1163.48,3099.0
2019-09-23 10:05:00,1163.23,1163.36,1160.29,1160.29,3300.0,1163.23,1163.36,1160.29,1160.29,3300.0
2019-09-23 10:10:00,1160.0,1160.49,1158.6,1158.6,1203.0,1160.0,1160.49,1158.6,1158.6,1203.0
2019-09-23 10:15:00,1158.8,1160.58,1158.54,1158.66,800.0,1158.8,1160.58,1158.54,1158.66,800.0
2019-09-23 10:20:00,1159.4,1160.09,1158.9,1159.24,2160.0,1159.4,1160.09,1158.9,1159.24,2160.0
2019-09-23 10:25:00,1158.72,1159.98,1158.7,1159.38,1550.0,1158.72,1159.98,1158.7,1159.38,1550.0
2019-09-23 10:30:00,1159.73,1160.57,1158.9,1159.32,1235.0,1159.73,1160.57,1158.9,1159.32,1235.0
2019-09-23 10:35:00,1159.55,1159.9,1159.0,1159.0,700.0,1159.55,1159.9,1159.0,1159.0,700.0
2019-09-23 10:40:00,1159.0,1159.0,1157.46,1158.0,1420.0,1159.0,1159.0,1157.46,1158.0,1420.0
2019-09-23 10:45:00,1158.04,1158.33,1156.74,1156.74,1200.0,1158.04,1158.33,1156.74,1156.74,1200.0
2019-09-23 10:50:00,1157.45,1157.45,1157.45,1157.45,100.0,1157.45,1157.45,1157.45,1157.45,100.0
2019-09-23 10:55:00,1157.87,1158.44,1157.28,1158.43,1309.0,1157.87,1158.44,1157.28,1158.43,1309.0
2019-09-23 11:00:00,1157.86,1160.88,1157.86,1159.86,1773.0,1157.86,1160.88,1157.86,1159.86,1773.0
2019-09-23 11:05:00,1160.0,1160.03,1158.94,1160.02,2086.0,1160.0,1160.03,1158.94,1160.02,2086.0
2019-09-23 11:10:00,1159.76,1160.65,1159.39,1159.92,2676.0,1159.76,1160.65,1159.39,1159.92,2676.0
2019-09-23 11:15:00,1160.51,1161.35,1159.82,1159.82,1900.0,1160.51,1161.35,1159.82,1159.82,1900.0
2019-09-23 11:20:00,1159.58,1159.6,1158.15,1159.53,1732.0,1159.58,1159.6,1158.15,1159.53,1732.0
2019-09-23 11:25:00,1159.05,1160.09,1159.05,1160.09,1200.0,1159.05,1160.09,1159.05,1160.09,1200.0
2019-09-23 11:30:00,1160.39,1162.44,1160.21,1161.96,2201.0,1160.39,1162.44,1160.21,1161.96,2201.0
2019-09-23 11:35:00,1161.65,1161.66,1160.34,1160.75,1100.0,1161.65,1161.66,1160.34,1160.75,1100.0
2019-09-23 11:40:00,1161.33,1161.34,1160.63,1160.63,700.0,1161.33,1161.34,1160.63,1160.63,700.0
2019-09-23 11:45:00,1160.36,1161.17,1160.35,1160.37,700.0,1160.36,1161.17,1160.35,1160.37,700.0
2019-09-23 11:50:00,1160.84,1160.84,1159.1,1160.5,3370.0,1160.84,1160.84,1159.1,1160.5,3370.0
2019-09-23 11:55:00,1159.82,1160.84,1159.82,1160.38,1300.0,1159.82,1160.84,1159.82,1160.38,1300.0
2019-09-23 12:00:00,1160.96,1160.96,1158.85,1158.86,600.0,1160.96,1160.96,1158.85,1158.86,600.0
2019-09-23 12:05:00,1158.25,1160.11,1158.24,1158.8,1862.0,1158.25,1160.11,1158.24,1158.8,1862.0
2019-09-23 12:10:00,1158.57,1158.57,1158.41,1158.42,200.0,1158.57,1158.57,1158.41,1158.42,200.0
2019-09-23 12:15:00,1158.49,1158.57,1158.49,1158.56,200.0,1158.49,1158.57,1158.49,1158.56,200.0
2019-09-23 12:20:00,1158.07,1158.07,1156.01,1156.82,800.0,1158.07,1158.07,1156.01,1156.82,800.0
2019-09-23 12:25:00,1156.95,1158.11,1156.54,1156.54,1315.0,1156.95,1158.11,1156.54,1156.54,1315.0
2019-09-23 12:30:00,1155.9,1155.91,1154.04,1154.24,1299.0,1155.9,1155.91,1154.04,1154.24,1299.0
2019-09-23 12:35:00,1154.3,1154.97,1154.3,1154.73,841.0,1154.3,1154.97,1154.3,1154.73,841.0
2019-09-23 12:40:00,1154.64,1154.64,1153.56,1153.71,1100.0,1154.64,1154.64,1153.56,1153.71,1100.0
2019-09-23 12:45:00,1153.89,1153.89,1151.91,1151.91,815.0,1153.89,1153.89,1151.91,1151.91,815.0
2019-09-23 12:50:00,1151.99,1151.99,1151.75,1151.75,200.0,1151.99,1151.99,1151.75,1151.75,200.0
2019-09-23 12:55:00,1151.75,1153.25,1151.65,1152.85,3286.0,1151.75,1153.25,1151.65,1152.85,3286.0
2019-09-23 13:00:00,1152.51,1153.49,1152.3,1152.99,1300.0,1152.51,1153.49,1152.3,1152.99,1300.0
2019-09-23 13:05:00,1153.35,1154.1,1152.51,1153.0,1912.0,1153.35,1154.1,1152.51,1153.0,1912.0
2019-09-23 13:10:00,1153.0,1153.0,1153.0,1153.0,0.0,1153.0,1153.0,1153.0,1153.0,0.0
2019-09-23 13:15:00,1153.0,1153.0,1151.85,1152.14,2602.0,1153.0,1153.0,1151.85,1152.14,2602.0
2019-09-23 13:20:00,1152.14,1153.21,1151.13,1152.8,2600.0,1152.14,1153.21,1151.13,1152.8,2600.0
2019-09-23 13:25:00,1153.17,1155.55,1153.06,1155.31,2602.0,1153.17,1155.55,1153.06,1155.31,2602.0
2019-09-23 13:30:00,1154.94,1155.15,1153.97,1154.29,1985.0,1154.94,1155.15,1153.97,1154.29,1985.0
2019-09-23 13:35:00,1154.47,1154.47,1153.77,1153.78,500.0,1154.47,1154.47,1153.77,1153.78,500.0
2019-09-23 13:40:00,1154.52,1155.64,1154.42,1155.47,1802.0,1154.52,1155.64,1154.42,1155.47,1802.0
2019-09-23 13:45:00,1154.56,1155.37,1154.56,1155.37,1400.0,1154.56,1155.37,1154.56,1155.37,1400.0
2019-09-23 13:50:00,1155.65,1156.46,1155.53,1156.45,1000.0,1155.65,1156.46,1155.53,1156.45,1000.0
2019-09-23 13:55:00,1156.72,1157.81,1156.69,1157.28,4502.0,1156.72,1157.81,1156.69,1157.28,4502.0
2019-09-23 14:00:00,1156.7,1157.37,1155.04,1155.05,2898.0,1156.7,1157.37,1155.04,1155.05,2898.0
2019-09-23 14:05:00,1155.84,1156.17,1155.34,1155.34,800.0,1155.84,1156.17,1155.34,1155.34,800.0
2019-09-23 14:10:00,1155.4,1156.24,1155.33,1155.9,2511.0,1155.4,1156.24,1155.33,1155.9,2511.0
2019-09-23 14:15:00,1155.55,1155.85,1155.13,1155.13,2224.0,1155.55,1155.85,1155.13,1155.13,2224.0
2019-09-23 14:20:00,1154.52,1154.55,1153.95,1153.95,2000.0,1154.52,1154.55,1153.95,1153.95,2000.0
2019-09-23 14:25:00,1154.31,1154.72,1154.15,1154.68,500.0,1154.31,1154.72,1154.15,1154.68,500.0
2019-09-23 14:30:00,1153.93,1155.27,1153.52,1155.11,5934.0,1153.93,1155.27,1153.52,1155.11,5934.0
2019-09-23 14:35:00,1155.39,1155.78,1155.38,1155.78,400.0,1155.39,1155.78,1155.38,1155.78,400.0
2019-09-23 14:40:00,1155.11,1155.52,1154.4,1155.51,2600.0,1155.11,1155.52,1154.4,1155.51,2600.0
2019-09-23 14:45:00,1155.17,1155.49,1154.82,1155.3,800.0,1155.17,1155.49,1154.82,1155.3,800.0
2019-09-23 14:50:00,1155.3,1155.77,1154.98,1154.99,1202.0,1155.3,1155.77,1154.98,1154.99,1202.0
2019-09-23 14:55:00,1154.96,1154.96,1154.42,1154.63,900.0,1154.96,1154.96,1154.42,1154.63,900.0
2019-09-23 15:00:00,1154.53,1156.0,1154.52,1156.0,800.0,1154.53,1156.0,1154.52,1156.0,800.0
2019-09-23 15:05:00,1155.68,1158.01,1155.68,1156.77,3245.0,1155.68,1158.01,1155.68,1156.77,3245.0
2019-09-23 15:10:00,1156.77,1156.78,1155.92,1156.51,1200.0,1156.77,1156.78,1155.92,1156.51,1200.0
2019-09-23 15:15:00,1156.7,1157.07,1156.44,1156.83,700.0,1156.7,1157.07,1156.44,1156.83,700.0
2019-09-23 15:20:00,1156.84,1157.21,1155.97,1156.35,3915.0,1156.84,1157.21,1155.97,1156.35,3915.0
2019-09-23 15:25:00,1156.42,1156.87,1156.42,1156.69,1034.0,1156.42,1156.87,1156.42,1156.69,1034.0
2019-09-23 15:30:00,1157.03,1157.16,1155.95,1157.15,2200.0,1157.03,1157.16,1155.95,1157.15,2200.0
2019-09-23 15:35:00,1156.95,1157.18,1156.79,1157.17,600.0,1156.95,1157.18,1156.79,1157.17,600.0
2019-09-23 15:40:00,1157.2,1157.33,1156.51,1156.88,2200.0,1157.2,1157.33,1156.51,1156.88,2200.0
2019-09-23 15:45:00,1156.87,1157.0,1155.08,1155.56,4452.0,1156.87,1157.0,1155.08,1155.56,4452.0
2019-09-23 15:50:00,1155.61,1156.15,1153.17,1153.59,9430.0,1155.61,1156.15,1153.17,1153.59,9430.0
2019-09-23 15:55:00,1153.48,1154.28,1150.89,1153.99,12027.0,1153.48,1154.28,1150.89,1153.99,12027.0
2019-09-24 09:30:00,1160.0,1164.86,1152.11,1153.02,5937.0,1160.0,1164.86,1152.11,1153.02,5937.0
2019-09-24 09:35:00,1155.23,1158.62,1155.02,1156.95,2928.0,1155.23,1158.62,1155.02,1156.95,2928.0
2019-09-24 09:40:00,1155.71,1157.44,1147.77,1147.77,3674.0,1155.71,1157.44,1147.77,1147.77,3674.0
2019-09-24 09:45:00,1150.0,1150.08,1141.76,1147.23,6831.0,1150.0,1150.08,1141.76,1147.23,6831.0
2019-09-24 09:50:00,1146.29,1146.29,1133.03,1134.06,7447.0,1146.29,1146.29,1133.03,1134.06,7447.0
2019-09-24 09:55:00,1135.4,1135.53,1128.9,1129.03,3377.0,1135.4,1135.53,1128.9,1129.03,3377.0
2019-09-24 10:00:00,1128.8,1130.12,1116.38,1125.31,5150.0,1128.8,1130.12,1116.38,1125.31,5150.0
2019-09-24 10:05:00,1126.79,1128.51,1122.43,1128.32,8083.0,1126.79,1128.51,1122.43,1128.32,8083.0
2019-09-24 10:10:00,1128.5,1129.3,1126.0,1126.0,6415.0,1128.5,1129.3,1126.0,1126.0,6415.0
2019-09-24 10:15:00,1127.49,1136.5,1127.49,1133.8,3986.0,1127.49,1136.5,1127.49,1133.8,3986.0
2019-09-24 10:20:00,1132.3,1133.62,1127.67,1130.61,1550.0,1132.3,1133.62,1127.67,1130.61,1550.0
2019-09-24 10:25:00,1131.18,1132.5,1129.24,1130.9,3683.0,1131.18,1132.5,1129.24,1130.9,3683.0
2019-09-24 10:30:00,1129.33,1134.59,1129.04,1132.34,3200.0,1129.33,1134.59,1129.04,1132.34,3200.0
2019-09-24 10:35:00,1136.0,1137.27,1135.01,1137.27,1100.0,1136.0,1137.27,1135.01,1137.27,1100.0
2019-09-24 10:40:00,1137.36,1137.6,1132.88,1136.04,6603.0,1137.36,1137.6,1132.88,1136.04,6603.0
2019-09-24 10:45:00,1136.04,1136.04,1130.02,1130.03,3508.0,1136.04,1136.04,1130.02,1130.03,3508.0
2019-09-24 10:50:00,1132.34,1132.62,1124.94,1129.49,5950.0,1132.34,1132.62,1124.94,1129.49,5950.0
2019-09-24 10:55:00,1127.84,1129.42,1121.41,1124.89,6084.0,1127.84,1129.42,1121.41,1124.89,6084.0
2019-09-24 11:00:00,1126.59,1126.6,1116.29,1116.29,5343.0,1126.59,1126.6,1116.29,1116.29,5343.0
2019-09-24 11:05:00,1117.89,1121.59,1116.25,1119.36,2400.0,1117.89,1121.59,1116.25,1119.36,2400.0
2019-09-24 11:10:00,1119.03,1119.03,1113.82,1114.98,4800.0,1119.03,1119.03,1113.82,1114.98,4800.0
2019-09-24 11:15:00,1115.25,1117.29,1114.21,1117.29,4445.0,1115.25,1117.29,1114.21,1117.29,4445.0
2019-09-24 11:20:00,1117.21,1118.98,1112.54,1112.54,7554.0,1117.21,1118.98,1112.54,1112.54,7554.0
2019-09-24 11:25:00,1114.32,1114.32,1108.38,1109.1,9933.0,1114.32,1114.32,1108.38,1109.1,9933.0
2019-09-24 11:30:00,1109.18,1111.15,1105.14,1105.2,6774.0,1109.18,1111.15,1105.14,1105.2,6774.0
2019-09-24 11:35:00,1105.2,1105.2,1093.81,1093.82,4811.0,1105.2,1105.2,1093.81,1093.82,4811.0
2019-09-24 11:40:00,1095.51,1099.28,1093.86,1093.87,5998.0,1095.51,1099.28,1093.86,1093.87,5998.0
2019-09-24 11:45:00,1094.06,1097.95,1094.06,1097.45,5000.0,1094.06,1097.95,1094.06,1097.45,5000.0
2019-09-24 11:50:00,1097.76,1101.39,1096.44,1100.8,3800.0,1097.76,1101.39,1096.44,1100.8,3800.0
2019-09-24 11:55:00,1102.29,1104.49,1102.0,1103.23,2200.0,1102.29,1104.49,1102.0,1103.23,2200.0
2019-09-24 12:00:00,1103.2,1104.18,1102.2,1102.84,1800.0,1103.2,1104.18,1102.2,1102.84,1800.0
2019-09-24 12:05:00,1102.53,1104.42,1102.31,1103.57,2402.0,1102.53,1104.42,1102.31,1103.57,2402.0
2019-09-24 12:10:00,1104.31,1104.39,1103.06,1104.26,5104.0,1104.31,1104.39,1103.06,1104.26,5104.0
2019-09-24 12:15:00,1103.0,1106.15,1101.99,1106.15,5506.0,1103.0,1106.15,1101.99,1106.15,5506.0
2019-09-24 12:20:00,1105.7,1108.0,1101.06,1101.07,5400.0,1105.7,1108.0,1101.06,1101.07,5400.0
2019-09-24 12:25:00,1102.8,1104.29,1102.55,1104.29,1602.0,1102.8,1104.29,1102.55,1104.29,1602.0
2019-09-24 12:30:00,1103.0,1103.61,1101.35,1103.61,26490.0,1103.0,1103.61,1101.35,1103.61,26490.0
2019-09-24 12:35:00,1103.27,1103.27,1098.32,1098.33,2795.0,1103.27,1103.27,1098.32,1098.33,2795.0
2019-09-24 12:40:00,1098.5,1098.51,1095.99,1098.21,2700.0,1098.5,1098.51,1095.99,1098.21,2700.0
2019-09-24 12:45:00,1098.1,1098.21,1094.59,1096.64,3121.0,1098.1,1098.21,1094.59,1096.64,3121.0
2019-09-24 12:50:00,1096.38,1097.41,1095.74,1096.84,1200.0,1096.38,1097.41,1095.74,1096.84,1200.0
2019-09-24 12:55:00,1097.42,1099.34,1096.9,1097.01,3800.0,1097.42,1099.34,1096.9,1097.01,3800.0
2019-09-24 13:00:00,1096.84,1096.87,1094.96,1095.0,3288.0,1096.84,1096.87,1094.96,1095.0,3288.0
2019-09-24 13:05:00,1094.38,1095.16,1094.0,1094.0,2422.0,1094.38,1095.16,1094.0,1094.0,2422.0
2019-09-24 13:10:00,1093.01,1093.64,1092.37,1092.37,1800.0,1093.01,1093.64,1092.37,1092.37,1800.0
2019-09-24 13:15:00,1093.41,1095.87,1093.1,1094.81,4305.0,1093.41,1095.87,1093.1,1094.81,4305.0
2019-09-24 13:20:00,1093.79,1095.36,1093.78,1095.36,2000.0,1093.79,1095.36,1093.78,1095.36,2000.0
2019-09-24 13:25:00,1094.71,1095.71,1091.01,1091.01,1400.0,1094.71,1095.71,1091.01,1091.01,1400.0
2019-09-24 13:30:00,1090.04,1090.04,1088.0,1088.01,3301.0,1090.04,1090.04,1088.0,1088.01,3301.0
2019-09-24 13:35:00,1087.84,1089.06,1086.47,1086.88,4800.0,1087.84,1089.06,1086.47,1086.88,4800.0
2019-09-24 13:40:00,1086.39,1087.22,1082.11,1083.94,11142.0,1086.39,1087.22,1082.11,1083.94,11142.0
2019-09-24 13:45:00,1083.98,1088.51,1083.03,1088.34,2200.0,1083.98,1088.51,1083.03,1088.34,2200.0
2019-09-24 13:50:00,1087.52,1087.52,1084.21,1084.21,1600.0,1087.52,1087.52,1084.21,1084.21,1600.0
2019-09-24 13:55:00,1083.84,1087.14,1083.82,1085.44,7000.0,1083.84,1087.14,1083.82,1085.44,7000.0
2019-09-24 14:00:00,1085.45,1087.1,1085.45,1087.1,2100.0,1085.45,1087.1,1085.45,1087.1,2100.0
2019-09-24 14:05:00,1087.49,1088.11,1085.23,1086.12,5200.0,1087.49,1088.11,1085.23,1086.12,5200.0
2019-09-24 14:10:00,1087.0,1093.27,1087.0,1091.26,1500.0,1087.0,1093.27,1087.0,1091.26,1500.0
2019-09-24 14:15:00,1091.95,1093.69,1088.99,1092.91,3500.0,1091.95,1093.69,1088.99,1092.91,3500.0
2019-09-24 14:20:00,1092.96,1092.96,1088.96,1089.99,8225.0,1092.96,1092.96,1088.96,1089.99,8225.0
2019-09-24 14:25:00,1091.34,1091.85,1090.39,1091.01,1201.0,1091.34,1091.85,1090.39,1091.01,1201.0
2019-09-24 14:30:00,1090.27,1090.27,1088.44,1089.14,2900.0,1090.27,1090.27,1088.44,1089.14,2900.0
2019-09-24 14:35:00,1088.81,1088.81,1087.93,1088.11,1850.0,1088.81,1088.81,1087.93,1088.11,1850.0
2019-09-24 14:40:00,1087.8,1090.47,1087.37,1088.5,3500.0,1087.8,1090.47,1087.37,1088.5,3500.0
2019-09-24 14:45:00,1087.81,1091.62,1087.81,1091.34,3851.0,1087.81,1091.62,1087.81,1091.34,3851.0
2019-09-24 14:50:00,1091.08,1094.24,1090.81,1093.49,2305.0,1091.08,1094.24,1090.81,1093.49,2305.0
2019-09-24 14:55:00,1093.79,1093.92,1091.97,1092.86,1403.0,1093.79,1093.92,1091.97,1092.86,1403.0
2019-09-24 15:00:00,1092.26,1093.62,1092.25,1093.0,7000.0,1092.26,1093.62,1092.25,1093.0,7000.0
2019-09-24 15:05:00,1092.49,1093.03,1091.49,1091.49,2900.0,1092.49,1093.03,1091.49,1091.49,2900.0
2019-09-24 15:10:00,1091.49,1093.42,1091.25,1093.42,1800.0,1091.49,1093.42,1091.25,1093.42,1800.0
2019-09-24 15:15:00,1092.46,1093.84,1092.4,1093.47,1401.0,1092.46,1093.84,1092.4,1093.47,1401.0
2019-09-24 15:20:00,1093.75,1095.01,1091.65,1091.87,2409.0,1093.75,1095.01,1091.65,1091.87,2409.0
2019-09-24 15:25:00,1092.0,1094.32,1091.7,1094.31,2513.0,1092.0,1094.32,1091.7,1094.31,2513.0
2019-09-24 15:30:00,1093.23,1094.52,1092.99,1094.22,6600.0,1093.23,1094.52,1092.99,1094.22,6600.0
2019-09-24 15:35:00,1095.08,1100.35,1095.08,1100.35,6671.0,1095.08,1100.35,1095.08,1100.35,6671.0
2019-09-24 15:40:00,1099.75,1099.98,1097.04,1097.05,7117.0,1099.75,1099.98,1097.04,1097.05,7117.0
2019-09-24 15:45:00,1097.62,1099.35,1096.97,1099.35,5081.0,1097.62,1099.35,1096.97,1099.35,5081.0
2019-09-24 15:50:00,1098.21,1098.62,1095.23,1096.14,9984.0,1098.21,1098.62,1095.23,1096.14,9984.0
2019-09-24 15:55:00,1096.56,1099.11,1095.36,1097.87,26531.0,1096.56,1099.11,1095.36,1097.87,26531.0
2019-09-25 09:30:00,1096.82,1097.96,1093.04,1095.12,1854.0,1096.82,1097.96,1093.04,1095.12,1854.0
2019-09-25 09:35:00,1097.92,1100.12,1092.0,1092.0,2600.0,1097.92,1100.12,1092.0,1092.0,2600.0
2019-09-25 09:40:00,1093.18,1094.4,1088.01,1090.23,2588.0,1093.18,1094.4,1088.01,1090.23,2588.0
2019-09-25 09:45:00,1087.96,1088.19,1083.67,1086.75,2800.0,1087.96,1088.19,1083.67,1086.75,2800.0
2019-09-25 09:50:00,1087.25,1087.6,1082.1,1085.21,6333.0,1087.25,1087.6,1082.1,1085.21,6333.0
2019-09-25 09:55:00,1085.3,1085.79,1084.11,1085.66,2300.0,1085.3,1085.79,1084.11,1085.66,2300.0
2019-09-25 10:00:00,1084.5,1086.9,1082.04,1083.77,2897.0,1084.5,1086.9,1082.04,1083.77,2897.0
2019-09-25 10:05:00,1082.63,1086.22,1082.62,1086.22,2934.0,1082.63,1086.22,1082.62,1086.22,2934.0
2019-09-25 10:10:00,1086.34,1088.8,1086.34,1087.55,3758.0,1086.34,1088.8,1086.34,1087.55,3758.0
2019-09-25 10:15:00,1087.5,1087.93,1086.86,1086.86,1200.0,1087.5,1087.93,1086.86,1086.86,1200.0
2019-09-25 10:20:00,1086.43,1086.97,1085.56,1085.56,2003.0,1086.43,1086.97,1085.56,1085.56,2003.0
2019-09-25 10:25:00,1086.1,1086.13,1084.18,1084.58,2506.0,1086.1,1086.13,1084.18,1084.58,2506.0
2019-09-25 10:30:00,1085.69,1085.74,1084.09,1084.09,1400.0,1085.69,1085.74,1084.09,1084.09,1400.0
2019-09-25 10:35:00,1085.09,1086.24,1085.09,1086.24,600.0,1085.09,1086.24,1085.09,1086.24,600.0
2019-09-25 10:40:00,1085.9,1086.25,1085.9,1086.25,200.0,1085.9,1086.25,1085.9,1086.25,200.0
2019-09-25 10:45:00,1086.27,1086.28,1084.8,1084.8,3654.0,1086.27,1086.28,1084.8,1084.8,3654.0
2019-09-25 10:50:00,1085.1,1086.13,1084.18,1086.13,1499.0,1085.1,1086.13,1084.18,1086.13,1499.0
2019-09-25 10:55:00,1089.66,1089.66,1085.91,1087.48,2030.0,1089.66,1089.66,1085.91,1087.48,2030.0
2019-09-25 11:00:00,1087.47,1089.1,1087.47,1088.62,1355.0,1087.47,1089.1,1087.47,1088.62,1355.0
2019-09-25 11:05:00,1089.04,1089.04,1085.85,1086.82,1209.0,1089.04,1089.04,1085.85,1086.82,1209.0
2019-09-25 11:10:00,1085.95,1085.95,1085.52,1085.52,641.0,1085.95,1085.95,1085.52,1085.52,641.0
2019-09-25 11:15:00,1086.45,1086.76,1084.07,1084.07,1124.0,1086.45,1086.76,1084.07,1084.07,1124.0
2019-09-25 11:20:00,1084.51,1085.2,1082.62,1083.96,2000.0,1084.51,1085.2,1082.62,1083.96,2000.0
2019-09-25 11:25:00,1084.39,1085.99,1084.05,1085.59,2600.0,1084.39,1085.99,1084.05,1085.59,2600.0
2019-09-25 11:30:00,1085.32,1085.93,1084.61,1085.22,1899.0,1085.32,1085.93,1084.61,1085.22,1899.0
2019-09-25 11:35:00,1084.61,1085.07,1084.31,1084.55,2439.0,1084.61,1085.07,1084.31,1084.55,2439.0
2019-09-25 11:40:00,1084.47,1084.47,1083.33,1083.73,2350.0,1084.47,1084.47,1083.33,1083.73,2350.0
2019-09-25 11:45:00,1085.04,1085.4,1084.33,1084.33,600.0,1085.04,1085.4,1084.33,1084.33,600.0
2019-09-25 11:50:00,1084.35,1085.19,1084.35,1085.18,1402.0,1084.35,1085.19,1084.35,1085.18,1402.0
2019-09-25 11:55:00,1085.71,1086.14,1084.64,1085.45,4240.0,1085.71,1086.14,1084.64,1085.45,4240.0
2019-09-25 12:00:00,1085.98,1085.98,1085.98,1085.98,200.0,1085.98,1085.98,1085.98,1085.98,200.0
2019-09-25 12:05:00,1085.66,1087.14,1085.06,1087.14,4636.0,1085.66,1087.14,1085.06,1087.14,4636.0
2019-09-25 12:10:00,1086.17,1087.6,1085.88,1085.94,2644.0,1086.17,1087.6,1085.88,1085.94,2644.0
2019-09-25 12:15:00,1086.28,1087.66,1085.93,1087.66,1834.0,1086.28,1087.66,1085.93,1087.66,1834.0
2019-09-25 12:20:00,1088.86,1090.0,1088.86,1089.29,2172.0,1088.86,1090.0,1088.86,1089.29,2172.0
2019-09-25 12:25:00,1089.13,1090.15,1089.13,1090.15,900.0,1089.13,1090.15,1089.13,1090.15,900.0
2019-09-25 12:30:00,1090.19,1090.4,1088.28,1089.27,2500.0,1090.19,1090.4,1088.28,1089.27,2500.0
2019-09-25 12:35:00,1089.71,1089.71,1088.01,1088.1,3591.0,1089.71,1089.71,1088.01,1088.1,3591.0
2019-09-25 12:40:00,1087.92,1087.93,1087.24,1087.74,1600.0,1087.92,1087.93,1087.24,1087.74,1600.0
2019-09-25 12:45:00,1087.54,1089.14,1087.29,1089.14,2212.0,1087.54,1089.14,1087.29,1089.14,2212.0
2019-09-25 12:50:00,1089.46,1089.47,1084.84,1085.12,3586.0,1089.46,1089.47,1084.84,1085.12,3586.0
2019-09-25 12:55:00,1085.88,1087.07,1085.63,1085.64,1200.0,1085.88,1087.07,1085.63,1085.64,1200.0
2019-09-25 13:00:00,1085.09,1085.1,1084.34,1084.56,600.0,1085.09,1085.1,1084.34,1084.56,600.0
2019-09-25 13:05:00,1085.13,1086.78,1085.13,1086.78,1158.0,1085.13,1086.78,1085.13,1086.78,1158.0
2019-09-25 13:10:00,1087.39,1087.39,1084.71,1084.71,1300.0,1087.39,1087.39,1084.71,1084.71,1300.0
2019-09-25 13:15:00,1084.34,1084.34,1082.26,1082.27,800.0,1084.34,1084.34,1082.26,1082.27,800.0
2019-09-25 13:20:00,1082.84,1084.26,1082.83,1084.26,1400.0,1082.84,1084.26,1082.83,1084.26,1400.0
2019-09-25 13:25:00,1084.67,1084.67,1084.34,1084.34,701.0,1084.67,1084.67,1084.34,1084.34,701.0
2019-09-25 13:30:00,1083.53,1084.37,1083.53,1084.37,1200.0,1083.53,1084.37,1083.53,1084.37,1200.0
2019-09-25 13:35:00,1084.54,1085.2,1084.38,1084.64,1700.0,1084.54,1085.2,1084.38,1084.64,1700.0
2019-09-25 13:40:00,1084.2,1084.2,1083.92,1084.02,1100.0,1084.2,1084.2,1083.92,1084.02,1100.0
2019-09-25 13:45:00,1083.49,1085.67,1083.49,1085.67,1300.0,1083.49,1085.67,1083.49,1085.67,1300.0
2019-09-25 13:50:00,1085.54,1086.83,1085.53,1086.83,900.0,1085.54,1086.83,1085.53,1086.83,900.0
2019-09-25 13:55:00,1086.89,1087.59,1086.89,1087.51,700.0,1086.89,1087.59,1086.89,1087.51,700.0
2019-09-25 14:00:00,1087.03,1087.17,1084.1,1085.42,2539.0,1087.03,1087.17,1084.1,1085.42,2539.0
2019-09-25 14:05:00,1085.3,1086.73,1085.29,1086.62,3300.0,1085.3,1086.73,1085.29,1086.62,3300.0
2019-09-25 14:10:00,1087.28,1090.31,1087.28,1089.7,2042.0,1087.28,1090.31,1087.28,1089.7,2042.0
2019-09-25 14:15:00,1090.58,1091.67,1090.52,1091.64,694.0,1090.58,1091.67,1090.52,1091.64,694.0
2019-09-25 14:20:00,1091.81,1093.31,1091.68,1092.2,1900.0,1091.81,1093.31,1091.68,1092.2,1900.0
2019-09-25 14:25:00,1091.69,1092.11,1091.41,1091.86,1977.0,1091.69,1092.11,1091.41,1091.86,1977.0
2019-09-25 14:30:00,1090.77,1090.77,1088.96,1089.29,900.0,1090.77,1090.77,1088.96,1089.29,900.0
2019-09-25 14:35:00,1090.11,1092.73,1090.11,1092.38,1162.0,1090.11,1092.73,1090.11,1092.38,1162.0
2019-09-25 14:40:00,1092.76,1094.34,1092.74,1092.88,3096.0,1092.76,1094.34,1092.74,1092.88,3096.0
2019-09-25 14:45:00,1093.42,1094.19,1093.42,1094.02,1100.0,1093.42,1094.19,1093.42,1094.02,1100.0
2019-09-25 14:50:00,1094.52,1096.2,1094.52,1096.2,1000.0,1094.52,1096.2,1094.52,1096.2,1000.0
2019-09-25 14:55:00,1096.35,1096.45,1095.8,1095.8,1000.0,1096.35,1096.45,1095.8,1095.8,1000.0
2019-09-25 15:00:00,1095.57,1096.16,1095.57,1096.16,700.0,1095.57,1096.16,1095.57,1096.16,700.0
2019-09-25 15:05:00,1096.8,1096.8,1093.95,1093.95,2200.0,1096.8,1096.8,1093.95,1093.95,2200.0
2019-09-25 15:10:00,1093.94,1094.38,1093.42,1094.11,1625.0,1093.94,1094.38,1093.42,1094.11,1625.0
2019-09-25 15:15:00,1094.07,1095.56,1094.0,1095.56,1100.0,1094.07,1095.56,1094.0,1095.56,1100.0
2019-09-25 15:20:00,1095.33,1095.34,1094.25,1094.59,1676.0,1095.33,1095.34,1094.25,1094.59,1676.0
2019-09-25 15:25:00,1094.86,1095.2,1091.42,1091.42,1900.0,1094.86,1095.2,1091.42,1091.42,1900.0
2019-09-25 15:30:00,1089.72,1091.37,1089.72,1091.37,2200.0,1089.72,1091.37,1089.72,1091.37,2200.0
2019-09-25 15:35:00,1090.46,1090.47,1086.83,1089.22,2200.0,1090.46,1090.47,1086.83,1089.22,2200.0
2019-09-25 15:40:00,1090.31,1091.06,1089.37,1091.05,1700.0,1090.31,1091.06,1089.37,1091.05,1700.0
2019-09-25 15:45:00,1091.4,1091.89,1090.01,1091.89,1200.0,1091.4,1091.89,1090.01,1091.89,1200.0
2019-09-25 15:50:00,1092.34,1094.79,1091.47,1094.27,3800.0,1092.34,1094.79,1091.47,1094.27,3800.0
2019-09-25 15:55:00,1094.11,1094.11,1092.65,1093.17,8744.0,1094.11,1094.11,1092.65,1093.17,8744.0
2019-09-26 09:30:00,1091.45,1092.22,1090.14,1090.92,2290.0,1091.45,1092.22,1090.14,1090.92,2290.0
2019-09-26 09:35:00,1090.21,1092.96,1088.31,1088.32,3300.0,1090.21,1092.96,1088.31,1088.32,3300.0
2019-09-26 09:40:00,1088.12,1088.13,1086.75,1087.49,400.0,1088.12,1088.13,1086.75,1087.49,400.0
2019-09-26 09:45:00,1089.5,1090.09,1086.64,1086.7,1800.0,1089.5,1090.09,1086.64,1086.7,1800.0
2019-09-26 09:50:00,1085.49,1085.74,1083.86,1084.03,1500.0,1085.49,1085.74,1083.86,1084.03,1500.0
2019-09-26 09:55:00,1082.94,1082.96,1077.19,1080.92,3700.0,1082.94,1082.96,1077.19,1080.92,3700.0
2019-09-26 10:00:00,1078.72,1080.62,1078.72,1080.02,900.0,1078.72,1080.62,1078.72,1080.02,900.0
2019-09-26 10:05:00,1081.64,1082.59,1080.17,1080.17,1000.0,1081.64,1082.59,1080.17,1080.17,1000.0
2019-09-26 10:10:00,1079.95,1080.43,1078.65,1079.28,2719.0,1079.95,1080.43,1078.65,1079.28,2719.0
2019-09-26 10:15:00,1080.63,1080.63,1076.99,1077.37,2850.0,1080.63,1080.63,1076.99,1077.37,2850.0
2019-09-26 10:20:00,1076.27,1076.27,1073.02,1074.62,1900.0,1076.27,1076.27,1073.02,1074.62,1900.0
2019-09-26 10:25:00,1073.52,1076.22,1073.52,1076.08,700.0,1073.52,1076.22,1073.52,1076.08,700.0
2019-09-26 10:30:00,1075.14,1075.14,1072.21,1072.21,1000.0,1075.14,1075.14,1072.21,1072.21,1000.0
2019-09-26 10:35:00,1073.83,1073.9,1070.31,1071.89,3403.0,1073.83,1073.9,1070.31,1071.89,3403.0
2019-09-26 10:40:00,1071.33,1071.67,1070.36,1071.67,600.0,1071.33,1071.67,1070.36,1071.67,600.0
2019-09-26 10:45:00,1071.61,1075.21,1071.61,1075.21,1100.0,1071.61,1075.21,1071.61,1075.21,1100.0
2019-09-26 10:50:00,1075.33,1075.45,1072.41,1072.58,1392.0,1075.33,1075.45,1072.41,1072.58,1392.0
2019-09-26 10:55:00,1072.76,1074.74,1072.48,1074.64,2900.0,1072.76,1074.74,1072.48,1074.64,2900.0
2019-09-26 11:00:00,1074.64,1074.81,1073.18,1074.81,2104.0,1074.64,1074.81,1073.18,1074.81,2104.0
2019-09-26 11:05:00,1075.01,1075.5,1073.14,1073.61,1000.0,1075.01,1075.5,1073.14,1073.61,1000.0
2019-09-26 11:10:00,1074.38,1076.17,1074.38,1076.17,1439.0,1074.38,1076.17,1074.38,1076.17,1439.0
2019-09-26 11:15:00,1076.78,1076.78,1073.52,1073.52,1300.0,1076.78,1076.78,1073.52,1073.52,1300.0
2019-09-26 11:20:00,1072.67,1072.67,1071.79,1071.99,600.0,1072.67,1072.67,1071.79,1071.99,600.0
2019-09-26 11:25:00,1071.7,1073.95,1071.7,1073.93,700.0,1071.7,1073.95,1071.7,1073.93,700.0
2019-09-26 11:30:00,1074.83,1074.97,1073.68,1074.97,1100.0,1074.83,1074.97,1073.68,1074.97,1100.0
2019-09-26 11:35:00,1076.63,1077.35,1076.63,1077.02,400.0,1076.63,1077.35,1076.63,1077.02,400.0
2019-09-26 11:40:00,1076.88,1076.88,1075.22,1075.85,900.0,1076.88,1076.88,1075.22,1075.85,900.0
2019-09-26 11:45:00,1075.87,1077.45,1075.87,1076.81,1000.0,1075.87,1077.45,1075.87,1076.81,1000.0
2019-09-26 11:50:00,1076.64,1076.84,1076.24,1076.84,684.0,1076.64,1076.84,1076.24,1076.84,684.0
2019-09-26 11:55:00,1076.53,1077.76,1076.53,1077.76,1207.0,1076.53,1077.76,1076.53,1077.76,1207.0
2019-09-26 12:00:00,1078.35,1078.35,1077.65,1077.82,654.0,1078.35,1078.35,1077.65,1077.82,654.0
2019-09-26 12:05:00,1079.69,1079.69,1078.91,1078.92,400.0,1079.69,1079.69,1078.91,1078.92,400.0
2019-09-26 12:10:00,1079.1,1079.74,1079.09,1079.73,1501.0,1079.1,1079.74,1079.09,1079.73,1501.0
2019-09-26 12:15:00,1079.8,1081.11,1079.8,1081.11,1321.0,1079.8,1081.11,1079.8,1081.11,1321.0
2019-09-26 12:20:00,1082.08,1082.86,1081.38,1081.38,1002.0,1082.08,1082.86,1081.38,1081.38,1002.0
2019-09-26 12:25:00,1081.17,1083.88,1080.99,1083.88,1201.0,1081.17,1083.88,1080.99,1083.88,1201.0
2019-09-26 12:30:00,1082.95,1083.27,1081.92,1082.07,804.0,1082.95,1083.27,1081.92,1082.07,804.0
2019-09-26 12:35:00,1081.78,1081.79,1081.06,1081.07,700.0,1081.78,1081.79,1081.06,1081.07,700.0
2019-09-26 12:40:00,1080.88,1080.88,1080.88,1080.88,200.0,1080.88,1080.88,1080.88,1080.88,200.0
2019-09-26 12:45:00,1080.79,1081.42,1080.79,1081.42,720.0,1080.79,1081.42,1080.79,1081.42,720.0
2019-09-26 12:50:00,1081.28,1081.47,1080.48,1080.49,1000.0,1081.28,1081.47,1080.48,1080.49,1000.0
2019-09-26 12:55:00,1080.48,1080.71,1079.86,1080.33,2027.0,1080.48,1080.71,1079.86,1080.33,2027.0
2019-09-26 13:00:00,1081.14,1081.15,1080.44,1080.58,1400.0,1081.14,1081.15,1080.44,1080.58,1400.0
2019-09-26 13:05:00,1080.65,1080.65,1080.41,1080.41,500.0,1080.65,1080.65,1080.41,1080.41,500.0
2019-09-26 13:10:00,1080.79,1081.17,1080.63,1080.71,1903.0,1080.79,1081.17,1080.63,1080.71,1903.0
2019-09-26 13:15:00,1080.01,1080.5,1079.57,1080.5,702.0,1080.01,1080.5,1079.57,1080.5,702.0
2019-09-26 13:20:00,1080.51,1082.3,1080.5,1082.3,1103.0,1080.51,1082.3,1080.5,1082.3,1103.0
2019-09-26 13:25:00,1082.69,1082.87,1081.92,1081.93,800.0,1082.69,1082.87,1081.92,1081.93,800.0
2019-09-26 13:30:00,1082.27,1083.88,1082.27,1083.88,1300.0,1082.27,1083.88,1082.27,1083.88,1300.0
2019-09-26 13:35:00,1083.35,1085.46,1083.31,1085.46,1100.0,1083.35,1085.46,1083.31,1085.46,1100.0
2019-09-26 13:40:00,1084.88,1085.16,1084.28,1085.16,1100.0,1084.88,1085.16,1084.28,1085.16,1100.0
2019-09-26 13:45:00,1085.14,1085.48,1085.14,1085.48,1100.0,1085.14,1085.48,1085.14,1085.48,1100.0
2019-09-26 13:50:00,1085.65,1088.75,1085.63,1088.73,1523.0,1085.65,1088.75,1085.63,1088.73,1523.0
2019-09-26 13:55:00,1088.91,1090.82,1088.08,1090.81,1964.0,1088.91,1090.82,1088.08,1090.81,1964.0
2019-09-26 14:00:00,1091.26,1091.59,1090.02,1090.8,5087.0,1091.26,1091.59,1090.02,1090.8,5087.0
2019-09-26 14:05:00,1092.16,1093.83,1091.62,1093.82,1200.0,1092.16,1093.83,1091.62,1093.82,1200.0
2019-09-26 14:10:00,1094.76,1094.76,1094.01,1094.01,918.0,1094.76,1094.76,1094.01,1094.01,918.0
2019-09-26 14:15:00,1093.55,1093.62,1092.65,1092.67,1418.0,1093.55,1093.62,1092.65,1092.67,1418.0
2019-09-26 14:20:00,1093.07,1093.2,1092.66,1092.71,1100.0,1093.07,1093.2,1092.66,1092.71,1100.0
2019-09-26 14:25:00,1092.16,1092.22,1091.24,1092.21,1100.0,1092.16,1092.22,1091.24,1092.21,1100.0
2019-09-26 14:30:00,1091.96,1092.62,1091.89,1091.89,1200.0,1091.96,1092.62,1091.89,1091.89,1200.0
2019-09-26 14:35:00,1091.58,1091.88,1091.51,1091.51,700.0,1091.58,1091.88,1091.51,1091.51,700.0
2019-09-26 14:40:00,1092.23,1092.74,1092.23,1092.74,1302.0,1092.23,1092.74,1092.23,1092.74,1302.0
2019-09-26 14:45:00,1092.47,1092.71,1092.07,1092.46,1510.0,1092.47,1092.71,1092.07,1092.46,1510.0
2019-09-26 14:50:00,1092.05,1092.05,1088.9,1088.9,3220.0,1092.05,1092.05,1088.9,1088.9,3220.0
2019-09-26 14:55:00,1089.25,1089.98,1088.98,1088.98,600.0,1089.25,1089.98,1088.98,1088.98,600.0
2019-09-26 15:00:00,1089.54,1089.72,1089.53,1089.72,271.0,1089.54,1089.72,1089.53,1089.72,271.0
2019-09-26 15:05:00,1089.73,1089.77,1089.12,1089.12,1809.0,1089.73,1089.77,1089.12,1089.12,1809.0
2019-09-26 15:10:00,1089.2,1089.39,1088.66,1088.96,2476.0,1089.2,1089.39,1088.66,1088.96,2476.0
2019-09-26 15:15:00,1090.15,1090.5,1089.51,1089.52,2867.0,1090.15,1090.5,1089.51,1089.52,2867.0
2019-09-26 15:20:00,1089.66,1089.71,1089.12,1089.26,1407.0,1089.66,1089.71,1089.12,1089.26,1407.0
2019-09-26 15:25:00,1089.41,1090.78,1089.41,1090.15,1893.0,1089.41,1090.78,1089.41,1090.15,1893.0
2019-09-26 15:30:00,1090.38,1090.95,1090.23,1090.79,1700.0,1090.38,1090.95,1090.23,1090.79,1700.0
2019-09-26 15:35:00,1090.55,1090.69,1089.91,1089.91,2520.0,1090.55,1090.69,1089.91,1089.91,2520.0
2019-09-26 15:40:00,1088.78,1088.78,1087.79,1087.98,1406.0,1088.78,1088.78,1087.79,1087.98,1406.0
2019-09-26 15:45:00,1087.96,1088.18,1086.23,1086.67,1100.0,1087.96,1088.18,1086.23,1086.67,1100.0
2019-09-26 15:50:00,1087.16,1087.51,1086.9,1087.34,2502.0,1087.16,1087.51,1086.9,1087.34,2502.0
2019-09-26 15:55:00,1086.66,1087.15,1085.15,1086.72,6724.0,1086.66,1087.15,1085.15,1086.72,6724.0
2019-09-27 09:30:00,1089.17,1089.81,1081.14,1082.46,2091.0,1089.17,1089.81,1081.14,1082.46,2091.0
2019-09-27 09:35:00,1081.07,1081.07,1081.06,1081.07,100.0,1081.07,1081.07,1081.06,1081.07,100.0
2019-09-27 09:40:00,1080.35,1084.0,1080.17,1083.34,2360.0,1080.35,1084.0,1080.17,1083.34,2360.0
2019-09-27 09:45:00,1086.38,1086.39,1082.42,1083.1,1300.0,1086.38,1086.39,1082.42,1083.1,1300.0
2019-09-27 09:50:00,1082.46,1083.61,1081.73,1083.55,5600.0,1082.46,1083.61,1081.73,1083.55,5600.0
2019-09-27 09:55:00,1083.02,1084.89,1082.41,1084.68,4074.0,1083.02,1084.89,1082.41,1084.68,4074.0
2019-09-27 10:00:00,1084.68,1084.7,1084.67,1084.69,400.0,1084.68,1084.7,1084.67,1084.69,400.0
2019-09-27 10:05:00,1084.0,1085.53,1083.99,1085.53,2585.0,1084.0,1085.53,1083.99,1085.53,2585.0
2019-09-27 10:10:00,1084.6,1086.3,1084.1,1086.3,4061.0,1084.6,1086.3,1084.1,1086.3,4061.0
2019-09-27 10:15:00,1085.9,1087.01,1085.54,1086.16,2915.0,1085.9,1087.01,1085.54,1086.16,2915.0
2019-09-27 10:20:00,1085.86,1086.53,1085.43,1085.55,3420.0,1085.86,1086.53,1085.43,1085.55,3420.0
2019-09-27 10:25:00,1086.02,1088.84,1086.0,1088.84,1158.0,1086.02,1088.84,1086.0,1088.84,1158.0
2019-09-27 10:30:00,1089.08,1091.15,1088.53,1089.8,2400.0,1089.08,1091.15,1088.53,1089.8,2400.0
2019-09-27 10:35:00,1089.91,1091.39,1089.6,1090.05,3439.0,1089.91,1091.39,1089.6,1090.05,3439.0
2019-09-27 10:40:00,1090.32,1093.12,1090.31,1092.31,1700.0,1090.32,1093.12,1090.31,1092.31,1700.0
2019-09-27 10:45:00,1091.84,1093.44,1091.83,1093.05,1109.0,1091.84,1093.44,1091.83,1093.05,1109.0
2019-09-27 10:50:00,1093.13,1093.3,1092.86,1092.91,615.0,1093.13,1093.3,1092.86,1092.91,615.0
2019-09-27 10:55:00,1092.83,1092.83,1089.86,1090.7,1900.0,1092.83,1092.83,1089.86,1090.7,1900.0
2019-09-27 11:00:00,1090.16,1090.21,1087.75,1090.2,1771.0,1090.16,1090.21,1087.75,1090.2,1771.0
2019-09-27 11:05:00,1089.71,1090.31,1089.7,1090.31,200.0,1089.71,1090.31,1089.7,1090.31,200.0
2019-09-27 11:10:00,1090.99,1091.79,1090.8,1091.79,1100.0,1090.99,1091.79,1090.8,1091.79,1100.0
2019-09-27 11:15:00,1091.02,1091.9,1090.82,1091.89,300.0,1091.02,1091.9,1090.82,1091.89,300.0
2019-09-27 11:20:00,1091.52,1091.99,1090.72,1090.72,1000.0,1091.52,1091.99,1090.72,1090.72,1000.0
2019-09-27 11:25:00,1090.58,1090.58,1089.02,1089.56,817.0,1090.58,1090.58,1089.02,1089.56,817.0
2019-09-27 11:30:00,1089.0,1089.0,1087.9,1088.15,2600.0,1089.0,1089.0,1087.9,1088.15,2600.0
2019-09-27 11:35:00,1088.4,1088.4,1082.72,1082.82,1200.0,1088.4,1088.4,1082.72,1082.82,1200.0
2019-09-27 11:40:00,1084.97,1084.97,1082.61,1083.51,1400.0,1084.97,1084.97,1082.61,1083.51,1400.0
2019-09-27 11:45:00,1081.75,1084.77,1081.75,1084.77,1050.0,1081.75,1084.77,1081.75,1084.77,1050.0
2019-09-27 11:50:00,1084.84,1086.0,1084.84,1084.9,486.0,1084.84,1086.0,1084.84,1084.9,486.0
2019-09-27 11:55:00,1086.19,1086.2,1086.15,1086.15,200.0,1086.19,1086.2,1086.15,1086.15,200.0
2019-09-27 12:00:00,1086.53,1086.57,1084.56,1084.57,1004.0,1086.53,1086.57,1084.56,1084.57,1004.0
2019-09-27 12:05:00,1083.88,1084.86,1083.87,1084.86,300.0,1083.88,1084.86,1083.87,1084.86,300.0
2019-09-27 12:10:00,1084.04,1084.04,1082.68,1082.78,1400.0,1084.04,1084.04,1082.68,1082.78,1400.0
2019-09-27 12:15:00,1083.82,1084.57,1082.32,1083.43,3000.0,1083.82,1084.57,1082.32,1083.43,3000.0
2019-09-27 12:20:00,1083.43,1083.43,1083.43,1083.43,0.0,1083.43,1083.43,1083.43,1083.43,0.0
2019-09-27 12:25:00,1084.12,1084.12,1084.08,1084.08,400.0,1084.12,1084.12,1084.08,1084.08,400.0
2019-09-27 12:30:00,1084.34,1084.34,1083.33,1083.33,1300.0,1084.34,1084.34,1083.33,1083.33,1300.0
2019-09-27 12:35:00,1083.32,1083.55,1083.32,1083.54,300.0,1083.32,1083.55,1083.32,1083.54,300.0
2019-09-27 12:40:00,1084.12,1084.13,1083.26,1083.27,1505.0,1084.12,1084.13,1083.26,1083.27,1505.0
2019-09-27 12:45:00,1082.67,1082.67,1081.91,1081.91,400.0,1082.67,1082.67,1081.91,1081.91,400.0
2019-09-27 12:50:00,1081.05,1081.05,1080.62,1080.62,300.0,1081.05,1081.05,1080.62,1080.62,300.0
2019-09-27 12:55:00,1080.32,1080.84,1079.09,1079.09,610.0,1080.32,1080.84,1079.09,1079.09,610.0
2019-09-27 13:00:00,1078.13,1079.45,1078.13,1079.45,1000.0,1078.13,1079.45,1078.13,1079.45,1000.0
2019-09-27 13:05:00,1080.66,1083.3,1080.65,1083.3,1800.0,1080.66,1083.3,1080.65,1083.3,1800.0
2019-09-27 13:10:00,1082.56,1083.04,1082.36,1082.36,1694.0,1082.56,1083.04,1082.36,1082.36,1694.0
2019-09-27 13:15:00,1082.86,1082.86,1082.21,1082.53,1000.0,1082.86,1082.86,1082.21,1082.53,1000.0
2019-09-27 13:20:00,1082.19,1082.62,1081.54,1082.14,2201.0,1082.19,1082.62,1081.54,1082.14,2201.0
2019-09-27 13:25:00,1081.74,1081.74,1081.6,1081.6,400.0,1081.74,1081.74,1081.6,1081.6,400.0
2019-09-27 13:30:00,1083.13,1083.25,1082.96,1083.25,900.0,1083.13,1083.25,1082.96,1083.25,900.0
2019-09-27 13:35:00,1082.66,1083.44,1082.65,1083.06,2663.0,1082.66,1083.44,1082.65,1083.06,2663.0
2019-09-27 13:40:00,1083.44,1084.47,1083.43,1084.47,900.0,1083.44,1084.47,1083.43,1084.47,900.0
2019-09-27 13:45:00,1083.1,1083.1,1082.45,1082.86,1700.0,1083.1,1083.1,1082.45,1082.86,1700.0
2019-09-27 13:50:00,1082.35,1083.12,1082.23,1083.08,800.0,1082.35,1083.12,1082.23,1083.08,800.0
2019-09-27 13:55:00,1083.39,1083.39,1081.83,1082.35,2500.0,1083.39,1083.39,1081.83,1082.35,2500.0
2019-09-27 14:00:00,1082.5,1082.65,1082.47,1082.47,600.0,1082.5,1082.65,1082.47,1082.47,600.0
2019-09-27 14:05:00,1082.61,1082.62,1082.09,1082.54,2590.0,1082.61,1082.62,1082.09,1082.54,2590.0
2019-09-27 14:10:00,1081.7,1081.7,1081.56,1081.56,200.0,1081.7,1081.7,1081.56,1081.56,200.0
2019-09-27 14:15:00,1081.51,1081.51,1080.56,1081.29,1700.0,1081.51,1081.51,1080.56,1081.29,1700.0
2019-09-27 14:20:00,1081.75,1081.75,1081.04,1081.06,700.0,1081.75,1081.75,1081.04,1081.06,700.0
2019-09-27 14:25:00,1080.78,1080.95,1080.63,1080.63,1078.0,1080.78,1080.95,1080.63,1080.63,1078.0
2019-09-27 14:30:00,1080.57,1081.25,1080.56,1080.71,1110.0,1080.57,1081.25,1080.56,1080.71,1110.0
2019-09-27 14:35:00,1081.39,1082.53,1081.38,1082.53,300.0,1081.39,1082.53,1081.38,1082.53,300.0
2019-09-27 14:40:00,1081.94,1082.71,1081.93,1082.71,1100.0,1081.94,1082.71,1081.93,1082.71,1100.0
2019-09-27 14:45:00,1083.01,1083.44,1082.16,1082.16,1095.0,1083.01,1083.44,1082.16,1082.16,1095.0
2019-09-27 14:50:00,1082.29,1082.29,1082.29,1082.29,100.0,1082.29,1082.29,1082.29,1082.29,100.0
2019-09-27 14:55:00,1082.81,1083.01,1082.31,1082.66,2210.0,1082.81,1083.01,1082.31,1082.66,2210.0
2019-09-27 15:00:00,1082.92,1083.59,1082.58,1083.49,2081.0,1082.92,1083.59,1082.58,1083.49,2081.0
2019-09-27 15:05:00,1082.91,1083.2,1082.72,1082.8,1013.0,1082.91,1083.2,1082.72,1082.8,1013.0
2019-09-27 15:10:00,1083.21,1083.49,1082.8,1082.8,1000.0,1083.21,1083.49,1082.8,1082.8,1000.0
2019-09-27 15:15:00,1083.31,1083.7,1083.3,1083.7,400.0,1083.31,1083.7,1083.3,1083.7,400.0
2019-09-27 15:20:00,1083.98,1085.35,1083.98,1085.35,2401.0,1083.98,1085.35,1083.98,1085.35,2401.0
2019-09-27 15:25:00,1084.94,1085.09,1083.91,1084.09,500.0,1084.94,1085.09,1083.91,1084.09,500.0
2019-09-27 15:30:00,1083.51,1084.88,1083.51,1084.88,1150.0,1083.51,1084.88,1083.51,1084.88,1150.0
2019-09-27 15:35:00,1084.43,1084.9,1083.3,1084.73,3200.0,1084.43,1084.9,1083.3,1084.73,3200.0
2019-09-27 15:40:00,1084.63,1084.63,1083.77,1084.12,2100.0,1084.63,1084.63,1083.77,1084.12,2100.0
2019-09-27 15:45:00,1084.12,1084.23,1083.51,1084.23,2300.0,1084.12,1084.23,1083.51,1084.23,2300.0
2019-09-27 15:50:00,1084.76,1085.67,1084.08,1084.38,3200.0,1084.76,1085.67,1084.08,1084.38,3200.0
2019-09-27 15:55:00,1084.23,1085.79,1083.15,1084.91,5388.0,1084.23,1085.79,1083.15,1084.91,5388.0
2019-09-30 09:30:00,1084.39,1089.04,1082.31,1089.04,2175.0,1084.39,1089.04,1082.31,1089.04,2175.0
2019-09-30 09:35:00,1090.45,1093.42,1088.99,1089.0,600.0,1090.45,1093.42,1088.99,1089.0,600.0
2019-09-30 09:40:00,1089.13,1089.13,1088.99,1089.0,300.0,1089.13,1089.13,1088.99,1089.0,300.0
2019-09-30 09:45:00,1089.05,1089.05,1085.13,1086.14,600.0,1089.05,1089.05,1085.13,1086.14,600.0
2019-09-30 09:50:00,1088.32,1092.41,1088.31,1090.08,2200.0,1088.32,1092.41,1088.31,1090.08,2200.0
2019-09-30 09:55:00,1090.91,1092.36,1090.9,1092.18,800.0,1090.91,1092.36,1090.9,1092.18,800.0
2019-09-30 10:00:00,1090.47,1090.57,1086.45,1086.45,1700.0,1090.47,1090.57,1086.45,1086.45,1700.0
2019-09-30 10:05:00,1087.35,1087.98,1086.65,1086.65,500.0,1087.35,1087.98,1086.65,1086.65,500.0
2019-09-30 10:10:00,1085.11,1086.12,1084.29,1084.29,400.0,1085.11,1086.12,1084.29,1084.29,400.0
2019-09-30 10:15:00,1085.57,1087.2,1085.22,1085.99,2100.0,1085.57,1087.2,1085.22,1085.99,2100.0
2019-09-30 10:20:00,1084.69,1084.69,1084.68,1084.69,100.0,1084.69,1084.69,1084.68,1084.69,100.0
2019-09-30 10:25:00,1084.56,1084.57,1083.51,1083.51,200.0,1084.56,1084.57,1083.51,1083.51,200.0
2019-09-30 10:30:00,1083.34,1083.35,1081.21,1081.57,595.0,1083.34,1083.35,1081.21,1081.57,595.0
2019-09-30 10:35:00,1080.53,1080.53,1078.5,1079.29,1000.0,1080.53,1080.53,1078.5,1079.29,1000.0
2019-09-30 10:40:00,1079.24,1081.43,1079.23,1081.43,707.0,1079.24,1081.43,1079.23,1081.43,707.0
2019-09-30 10:45:00,1081.42,1081.42,1080.31,1080.68,1260.0,1081.42,1081.42,1080.31,1080.68,1260.0
2019-09-30 10:50:00,1081.25,1082.37,1081.25,1082.36,300.0,1081.25,1082.37,1081.25,1082.36,300.0
2019-09-30 10:55:00,1082.97,1086.76,1082.96,1086.76,1400.0,1082.97,1086.76,1082.96,1086.76,1400.0
2019-09-30 11:00:00,1088.02,1088.02,1085.81,1086.32,1144.0,1088.02,1088.02,1085.81,1086.32,1144.0
2019-09-30 11:05:00,1086.2,1087.1,1086.2,1087.1,427.0,1086.2,1087.1,1086.2,1087.1,427.0
2019-09-30 11:10:00,1087.51,1087.85,1086.59,1086.59,900.0,1087.51,1087.85,1086.59,1086.59,900.0
2019-09-30 11:15:00,1087.02,1087.02,1084.93,1085.42,800.0,1087.02,1087.02,1084.93,1085.42,800.0
2019-09-30 11:20:00,1085.95,1086.92,1085.95,1086.92,300.0,1085.95,1086.92,1085.95,1086.92,300.0
2019-09-30 11:25:00,1087.42,1089.55,1087.42,1089.42,961.0,1087.42,1089.55,1087.42,1089.42,961.0
2019-09-30 11:30:00,1089.85,1089.85,1088.1,1088.1,1075.0,1089.85,1089.85,1088.1,1088.1,1075.0
2019-09-30 11:35:00,1087.83,1087.91,1087.38,1087.38,700.0,1087.83,1087.91,1087.38,1087.38,700.0
2019-09-30 11:40:00,1088.09,1090.97,1088.09,1089.84,2100.0,1088.09,1090.97,1088.09,1089.84,2100.0
2019-09-30 11:45:00,1089.78,1089.78,1089.17,1089.18,600.0,1089.78,1089.78,1089.17,1089.18,600.0
2019-09-30 11:50:00,1089.4,1089.4,1089.4,1089.4,200.0,1089.4,1089.4,1089.4,1089.4,200.0
2019-09-30 11:55:00,1088.88,1088.88,1088.11,1088.68,500.0,1088.88,1088.88,1088.11,1088.68,500.0
2019-09-30 12:00:00,1089.82,1091.87,1089.78,1091.81,1200.0,1089.82,1091.87,1089.78,1091.81,1200.0
2019-09-30 12:05:00,1091.88,1091.88,1089.87,1089.87,500.0,1091.88,1091.88,1089.87,1089.87,500.0
2019-09-30 12:10:00,1089.54,1089.6,1087.26,1088.42,1400.0,1089.54,1089.6,1087.26,1088.42,1400.0
2019-09-30 12:15:00,1088.06,1088.2,1086.66,1088.06,946.0,1088.06,1088.2,1086.66,1088.06,946.0
2019-09-30 12:20:00,1088.98,1091.37,1088.98,1091.37,964.0,1088.98,1091.37,1088.98,1091.37,964.0
2019-09-30 12:25:00,1091.92,1092.94,1091.92,1092.93,598.0,1091.92,1092.94,1091.92,1092.93,598.0
2019-09-30 12:30:00,1092.61,1092.62,1090.25,1090.25,1115.0,1092.61,1092.62,1090.25,1090.25,1115.0
2019-09-30 12:35:00,1090.62,1090.94,1089.77,1089.77,900.0,1090.62,1090.94,1089.77,1089.77,900.0
2019-09-30 12:40:00,1089.92,1090.22,1089.13,1089.13,1200.0,1089.92,1090.22,1089.13,1089.13,1200.0
2019-09-30 12:45:00,1089.51,1090.32,1089.51,1090.27,800.0,1089.51,1090.32,1089.51,1090.27,800.0
2019-09-30 12:50:00,1090.54,1090.54,1090.54,1090.54,201.0,1090.54,1090.54,1090.54,1090.54,201.0
2019-09-30 12:55:00,1091.6,1091.65,1091.13,1091.65,300.0,1091.6,1091.65,1091.13,1091.65,300.0
2019-09-30 13:00:00,1091.5,1091.5,1089.74,1089.74,1849.0,1091.5,1091.5,1089.74,1089.74,1849.0
2019-09-30 13:05:00,1088.63,1089.54,1088.63,1089.25,1412.0,1088.63,1089.54,1088.63,1089.25,1412.0
2019-09-30 13:10:00,1089.69,1090.02,1089.34,1090.02,1700.0,1089.69,1090.02,1089.34,1090.02,1700.0
2019-09-30 13:15:00,1089.81,1089.82,1088.36,1088.65,1500.0,1089.81,1089.82,1088.36,1088.65,1500.0
2019-09-30 13:20:00,1089.59,1089.84,1088.73,1088.73,1100.0,1089.59,1089.84,1088.73,1088.73,1100.0
2019-09-30 13:25:00,1088.41,1088.41,1086.11,1086.67,1200.0,1088.41,1088.41,1086.11,1086.67,1200.0
2019-09-30 13:30:00,1087.15,1088.52,1087.14,1088.52,1612.0,1087.15,1088.52,1087.14,1088.52,1612.0
2019-09-30 13:35:00,1088.27,1088.64,1088.26,1088.54,500.0,1088.27,1088.64,1088.26,1088.54,500.0
2019-09-30 13:40:00,1088.52,1088.52,1087.38,1087.38,1000.0,1088.52,1088.52,1087.38,1087.38,1000.0
2019-09-30 13:45:00,1087.69,1087.89,1086.48,1087.69,2000.0,1087.69,1087.89,1086.48,1087.69,2000.0
2019-09-30 13:50:00,1087.41,1087.65,1086.9,1087.15,2218.0,1087.41,1087.65,1086.9,1087.15,2218.0
2019-09-30 13:55:00,1087.31,1088.11,1087.3,1088.02,700.0,1087.31,1088.11,1087.3,1088.02,700.0
2019-09-30 14:00:00,1088.43,1089.19,1088.42,1088.48,1501.0,1088.43,1089.19,1088.42,1088.48,1501.0
2019-09-30 14:05:00,1088.88,1089.69,1088.85,1089.4,1774.0,1088.88,1089.69,1088.85,1089.4,1774.0
2019-09-30 14:10:00,1089.05,1089.74,1088.6,1088.64,2440.0,1089.05,1089.74,1088.6,1088.64,2440.0
2019-09-30 14:15:00,1088.61,1089.76,1088.61,1089.76,900.0,1088.61,1089.76,1088.61,1089.76,900.0
2019-09-30 14:20:00,1089.96,1090.25,1089.79,1089.8,505.0,1089.96,1090.25,1089.79,1089.8,505.0
2019-09-30 14:25:00,1090.44,1090.66,1089.76,1090.66,605.0,1090.44,1090.66,1089.76,1090.66,605.0
2019-09-30 14:30:00,1090.18,1090.18,1090.17,1090.18,100.0,1090.18,1090.18,1090.17,1090.18,100.0
2019-09-30 14:35:00,1090.14,1090.14,1088.81,1088.82,1100.0,1090.14,1090.14,1088.81,1088.82,1100.0
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 14:45:00,1089.64,1089.64,1089.64,1089.64,0.0,1089.64,1089.64,1089.64,1089.64,0.0
2019-09-30 14:50:00,1090.46,1090.65,1090.43,1090.65,800.0,1090.46,1090.65,1090.43,1090.65,800.0
2019-09-30 14:55:00,1089.95,1090.01,1088.83,1089.24,2100.0,1089.95,1090.01,1088.83,1089.24,2100.0
2019-09-30 15:00:00,1089.25,1089.25,1088.31,1088.32,1400.0,1089.25,1089.25,1088.31,1088.32,1400.0
2019-09-30 15:05:00,1088.26,1089.1,1088.26,1089.09,600.0,1088.26,1089.1,1088.26,1089.09,600.0
2019-09-30 15:10:00,1089.46,1089.46,1087.7,1087.75,2100.0,1089.46,1089.46,1087.7,1087.75,2100.0
2019-09-30 15:15:00,1087.73,1088.3,1087.65,1087.65,504.0,1087.73,1088.3,1087.65,1087.65,504.0
2019-09-30 15:20:00,1087.63,1087.99,1086.73,1087.1,1143.0,1087.63,1087.99,1086.73,1087.1,1143.0
2019-09-30 15:25:00,1087.39,1088.35,1087.38,1088.2,1700.0,1087.39,1088.35,1087.38,1088.2,1700.0
2019-09-30 15:30:00,1087.47,1087.47,1085.85,1086.23,700.0,1087.47,1087.47,1085.85,1086.23,700.0
2019-09-30 15:35:00,1085.92,1085.92,1082.74,1084.19,2400.0,1085.92,1085.92,1082.74,1084.19,2400.0
2019-09-30 15:40:00,1084.69,1086.08,1084.68,1084.69,1186.0,1084.69,1086.08,1084.68,1084.69,1186.0
2019-09-30 15:45:00,1084.04,1085.83,1083.38,1083.88,2885.0,1084.04,1085.83,1083.38,1083.88,2885.0
2019-09-30 15:50:00,1084.55,1085.37,1081.6,1081.6,4300.0,1084.55,1085.37,1081.6,1081.6,4300.0
2019-09-30 15:55:00,1082.51,1084.03,1081.79,1083.54,5783.0,1082.51,1084.03,1081.79,1083.54,5783.0
2019-10-01 09:30:00,1081.8,1087.21,1081.79,1084.27,6816.0,1081.8,1087.21,1081.79,1084.27,6816.0
2019-10-01 09:35:00,1083.58,1090.25,1083.58,1086.23,1214.0,1083.58,1090.25,1083.58,1086.23,1214.0
2019-10-01 09:40:00,1085.73,1085.74,1082.46,1082.46,674.0,1085.73,1085.74,1082.46,1082.46,674.0
2019-10-01 09:45:00,1082.48,1086.33,1082.48,1084.3,1600.0,1082.48,1086.33,1082.48,1084.3,1600.0
2019-10-01 09:50:00,1084.18,1084.39,1082.98,1084.33,1710.0,1084.18,1084.39,1082.98,1084.33,1710.0
2019-10-01 09:55:00,1085.19,1085.75,1085.19,1085.75,300.0,1085.19,1085.75,1085.19,1085.75,300.0
2019-10-01 10:00:00,1085.2,1085.2,1083.65,1084.97,1375.0,1085.2,1085.2,1083.65,1084.97,1375.0
2019-10-01 10:05:00,1083.95,1083.95,1079.21,1079.21,2700.0,1083.95,1083.95,1079.21,1079.21,2700.0
2019-10-01 10:10:00,1081.0,1081.0,1080.23,1080.45,800.0,1081.0,1081.0,1080.23,1080.45,800.0
2019-10-01 10:15:00,1079.94,1081.59,1079.93,1080.2,1300.0,1079.94,1081.59,1079.93,1080.2,1300.0
2019-10-01 10:20:00,1081.09,1081.47,1080.45,1081.47,753.0,1081.09,1081.47,1080.45,1081.47,753.0
2019-10-01 10:25:00,1080.93,1081.93,1080.41,1081.93,1100.0,1080.93,1081.93,1080.41,1081.93,1100.0
2019-10-01 10:30:00,1082.76,1083.22,1082.56,1082.57,1400.0,1082.76,1083.22,1082.56,1082.57,1400.0
2019-10-01 10:35:00,1083.22,1083.22,1081.4,1083.08,1100.0,1083.22,1083.22,1081.4,1083.08,1100.0
2019-10-01 10:40:00,1082.25,1082.25,1080.34,1081.24,1691.0,1082.25,1082.25,1080.34,1081.24,1691.0
2019-10-01 10:45:00,1081.44,1081.44,1081.43,1081.44,100.0,1081.44,1081.44,1081.43,1081.44,100.0
2019-10-01 10:50:00,1081.83,1082.85,1081.83,1082.84,519.0,1081.83,1082.85,1081.83,1082.84,519.0
2019-10-01 10:55:00,1081.96,1081.96,1080.51,1080.51,400.0,1081.96,1081.96,1080.51,1080.51,400.0
2019-10-01 11:00:00,1079.52,1079.52,1075.49,1075.49,2100.0,1079.52,1079.52,1075.49,1075.49,2100.0
2019-10-01 11:05:00,1076.12,1076.13,1076.12,1076.12,100.0,1076.12,1076.13,1076.12,1076.12,100.0
2019-10-01 11:10:00,1076.58,1077.35,1076.14,1077.34,1702.0,1076.58,1077.35,1076.14,1077.34,1702.0
2019-10-01 11:15:00,1076.25,1077.65,1076.25,1077.65,2307.0,1076.25,1077.65,1076.25,1077.65,2307.0
2019-10-01 11:20:00,1078.82,1078.82,1078.09,1078.32,800.0,1078.82,1078.82,1078.09,1078.32,800.0
2019-10-01 11:25:00,1077.79,1079.93,1077.51,1079.92,2604.0,1077.79,1079.93,1077.51,1079.92,2604.0
2019-10-01 11:30:00,1079.76,1081.49,1079.73,1080.75,1600.0,1079.76,1081.49,1079.73,1080.75,1600.0
2019-10-01 11:35:00,1080.34,1081.54,1080.11,1081.54,1300.0,1080.34,1081.54,1080.11,1081.54,1300.0
2019-10-01 11:40:00,1081.1,1082.94,1081.1,1082.31,3953.0,1081.1,1082.94,1081.1,1082.31,3953.0
2019-10-01 11:45:00,1082.66,1082.66,1082.65,1082.66,100.0,1082.66,1082.66,1082.65,1082.66,100.0
2019-10-01 11:50:00,1081.23,1082.39,1080.92,1081.2,900.0,1081.23,1082.39,1080.92,1081.2,900.0
2019-10-01 11:55:00,1081.19,1081.2,1079.55,1079.62,1200.0,1081.19,1081.2,1079.55,1079.62,1200.0
2019-10-01 12:00:00,1079.62,1080.55,1079.19,1080.35,1500.0,1079.62,1080.55,1079.19,1080.35,1500.0
2019-10-01 12:05:00,1079.05,1079.05,1076.89,1076.89,700.0,1079.05,1079.05,1076.89,1076.89,700.0
2019-10-01 12:10:00,1076.78,1077.32,1076.34,1077.31,1369.0,1076.78,1077.32,1076.34,1077.31,1369.0
2019-10-01 12:15:00,1077.37,1078.77,1077.37,1078.51,900.0,1077.37,1078.77,1077.37,1078.51,900.0
2019-10-01 12:20:00,1079.33,1079.34,1078.38,1078.38,400.0,1079.33,1079.34,1078.38,1078.38,400.0
2019-10-01 12:25:00,1077.77,1078.3,1077.63,1077.64,900.0,1077.77,1078.3,1077.63,1077.64,900.0
2019-10-01 12:30:00,1078.13,1078.86,1076.8,1076.8,2200.0,1078.13,1078.86,1076.8,1076.8,2200.0
2019-10-01 12:35:00,1077.42,1077.87,1077.17,1077.86,1300.0,1077.42,1077.87,1077.17,1077.86,1300.0
2019-10-01 12:40:00,1078.3,1080.15,1078.3,1078.81,1000.0,1078.3,1080.15,1078.3,1078.81,1000.0
2019-10-01 12:45:00,1078.79,1080.0,1078.41,1080.0,1283.0,1078.79,1080.0,1078.41,1080.0,1283.0
2019-10-01 12:50:00,1080.55,1082.62,1080.55,1082.62,1001.0,1080.55,1082.62,1080.55,1082.62,1001.0
2019-10-01 12:55:00,1082.31,1082.32,1081.91,1081.91,600.0,1082.31,1082.32,1081.91,1081.91,600.0
2019-10-01 13:00:00,1081.72,1082.67,1081.72,1081.99,600.0,1081.72,1082.67,1081.72,1081.99,600.0
2019-10-01 13:05:00,1081.82,1081.83,1080.56,1081.73,1407.0,1081.82,1081.83,1080.56,1081.73,1407.0
2019-10-01 13:10:00,1081.98,1082.0,1081.15,1081.17,1200.0,1081.98,1082.0,1081.15,1081.17,1200.0
2019-10-01 13:15:00,1080.85,1080.86,1079.91,1080.41,1502.0,1080.85,1080.86,1079.91,1080.41,1502.0
2019-10-01 13:20:00,1080.23,1081.07,1080.23,1081.07,1201.0,1080.23,1081.07,1080.23,1081.07,1201.0
2019-10-01 13:25:00,1081.77,1082.44,1081.67,1082.41,2525.0,1081.77,1082.44,1081.67,1082.41,2525.0
2019-10-01 13:30:00,1082.59,1082.97,1081.93,1081.94,2200.0,1082.59,1082.97,1081.93,1081.94,2200.0
2019-10-01 13:35:00,1081.59,1081.98,1081.25,1081.26,921.0,1081.59,1081.98,1081.25,1081.26,921.0
2019-10-01 13:40:00,1082.47,1083.84,1082.37,1083.84,800.0,1082.47,1083.84,1082.37,1083.84,800.0
2019-10-01 13:45:00,1083.54,1083.63,1082.07,1082.69,2503.0,1083.54,1083.63,1082.07,1082.69,2503.0
2019-10-01 13:50:00,1082.05,1082.05,1080.39,1081.71,1600.0,1082.05,1082.05,1080.39,1081.71,1600.0
2019-10-01 13:55:00,1081.64,1084.2,1081.63,1083.47,1196.0,1081.64,1084.2,1081.63,1083.47,1196.0
2019-10-01 14:00:00,1082.41,1084.42,1082.41,1084.42,700.0,1082.41,1084.42,1082.41,1084.42,700.0
2019-10-01 14:05:00,1083.52,1084.07,1082.85,1083.59,1400.0,1083.52,1084.07,1082.85,1083.59,1400.0
2019-10-01 14:10:00,1083.4,1085.36,1083.39,1084.66,2414.0,1083.4,1085.36,1083.39,1084.66,2414.0
2019-10-01 14:15:00,1084.84,1086.99,1084.84,1086.91,800.0,1084.84,1086.99,1084.84,1086.91,800.0
2019-10-01 14:20:00,1086.32,1086.38,1084.86,1085.05,1400.0,1086.32,1086.38,1084.86,1085.05,1400.0
2019-10-01 14:25:00,1084.89,1086.6,1084.54,1086.6,1301.0,1084.89,1086.6,1084.54,1086.6,1301.0
2019-10-01 14:30:00,1086.64,1087.16,1085.73,1085.84,1300.0,1086.64,1087.16,1085.73,1085.84,1300.0
2019-10-01 14:35:00,1086.61,1086.61,1086.31,1086.32,400.0,1086.61,1086.61,1086.31,1086.32,400.0
2019-10-01 14:40:00,1086.31,1086.77,1085.04,1085.7,2962.0,1086.31,1086.77,1085.04,1085.7,2962.0
2019-10-01 14:45:00,1085.69,1086.21,1084.67,1084.68,1117.0,1085.69,1086.21,1084.67,1084.68,1117.0
2019-10-01 14:50:00,1084.78,1084.84,1084.48,1084.7,1260.0,1084.78,1084.84,1084.48,1084.7,1260.0
2019-10-01 14:55:00,1084.83,1085.48,1084.79,1085.48,1000.0,1084.83,1085.48,1084.79,1085.48,1000.0
2019-10-01 15:00:00,1085.58,1085.59,1085.01,1085.1,1000.0,1085.58,1085.59,1085.01,1085.1,1000.0
2019-10-01 15:05:00,1084.56,1085.92,1084.05,1085.92,2585.0,1084.56,1085.92,1084.05,1085.92,2585.0
2019-10-01 15:10:00,1085.89,1085.89,1083.39,1083.4,900.0,1085.89,1085.89,1083.39,1083.4,900.0
2019-10-01 15:15:00,1083.31,1083.37,1081.98,1082.53,1600.0,1083.31,1083.37,1081.98,1082.53,1600.0
2019-10-01 15:20:00,1083.06,1083.13,1082.58,1082.58,2366.0,1083.06,1083.13,1082.58,1082.58,2366.0
2019-10-01 15:25:00,1081.88,1082.07,1080.86,1081.71,900.0,1081.88,1082.07,1080.86,1081.71,900.0
2019-10-01 15:30:00,1082.25,1084.25,1082.24,1083.89,1100.0,1082.25,1084.25,1082.24,1083.89,1100.0
2019-10-01 15:35:00,1084.23,1084.23,1082.17,1082.17,700.0,1084.23,1084.23,1082.17,1082.17,700.0
2019-10-01 15:40:00,1082.5,1083.16,1081.85,1082.23,900.0,1082.5,1083.16,1081.85,1082.23,900.0
2019-10-01 15:45:00,1082.0,1082.98,1080.33,1082.98,4200.0,1082.0,1082.98,1080.33,1082.98,4200.0
2019-10-01 15:50:00,1082.62,1084.81,1082.62,1083.84,2237.0,1082.62,1084.81,1082.62,1083.84,2237.0
2019-10-01 15:55:00,1083.95,1083.95,1082.26,1083.71,4236.0,1083.95,1083.95,1082.26,1083.71,4236.0
2019-10-02 09:30:00,1078.89,1078.89,1069.13,1069.64,3822.0,1078.89,1078.89,1069.13,1069.64,3822.0
2019-10-02 09:35:00,1067.27,1067.96,1063.72,1063.72,1000.0,1067.27,1067.96,1063.72,1063.72,1000.0
2019-10-02 09:40:00,1064.94,1067.04,1061.2,1063.51,5982.0,1064.94,1067.04,1061.2,1063.51,5982.0
2019-10-02 09:45:00,1062.22,1062.23,1059.29,1059.29,500.0,1062.22,1062.23,1059.29,1059.29,500.0
2019-10-02 09:50:00,1053.78,1053.78,1049.84,1052.22,1200.0,1053.78,1053.78,1049.84,1052.22,1200.0
2019-10-02 09:55:00,1056.57,1056.57,1053.49,1055.48,2200.0,1056.57,1056.57,1053.49,1055.48,2200.0
2019-10-02 10:00:00,1055.17,1055.18,1049.24,1051.98,1066.0,1055.17,1055.18,1049.24,1051.98,1066.0
2019-10-02 10:05:00,1051.48,1056.73,1051.48,1055.54,3782.0,1051.48,1056.73,1051.48,1055.54,3782.0
2019-10-02 10:10:00,1056.4,1060.69,1053.07,1060.66,6361.0,1056.4,1060.69,1053.07,1060.66,6361.0
2019-10-02 10:15:00,1060.9,1061.04,1057.7,1059.15,2700.0,1060.9,1061.04,1057.7,1059.15,2700.0
2019-10-02 10:20:00,1059.76,1061.71,1059.09,1059.1,1900.0,1059.76,1061.71,1059.09,1059.1,1900.0
2019-10-02 10:25:00,1057.27,1057.76,1056.65,1057.19,2000.0,1057.27,1057.76,1056.65,1057.19,2000.0
2019-10-02 10:30:00,1056.23,1056.23,1053.86,1056.13,6200.0,1056.23,1056.23,1053.86,1056.13,6200.0
2019-10-02 10:35:00,1055.87,1057.16,1052.06,1052.06,1800.0,1055.87,1057.16,1052.06,1052.06,1800.0
2019-10-02 10:40:00,1052.25,1052.54,1051.83,1052.05,865.0,1052.25,1052.54,1051.83,1052.05,865.0
2019-10-02 10:45:00,1052.42,1052.42,1051.82,1051.82,400.0,1052.42,1052.42,1051.82,1051.82,400.0
2019-10-02 10:50:00,1053.02,1055.09,1053.02,1055.09,1500.0,1053.02,1055.09,1053.02,1055.09,1500.0
2019-10-02 10:55:00,1057.0,1057.0,1054.45,1054.45,1400.0,1057.0,1057.0,1054.45,1054.45,1400.0
2019-10-02 11:00:00,1052.95,1053.63,1052.33,1052.96,900.0,1052.95,1053.63,1052.33,1052.96,900.0
2019-10-02 11:05:00,1052.32,1055.04,1052.29,1055.04,1700.0,1052.32,1055.04,1052.29,1055.04,1700.0
2019-10-02 11:10:00,1054.32,1054.32,1052.51,1052.51,500.0,1054.32,1054.32,1052.51,1052.51,500.0
2019-10-02 11:15:00,1052.42,1053.04,1051.84,1051.85,950.0,1052.42,1053.04,1051.84,1051.85,950.0
2019-10-02 11:20:00,1051.84,1051.84,1050.1,1051.0,1000.0,1051.84,1051.84,1050.1,1051.0,1000.0
2019-10-02 11:25:00,1050.03,1051.2,1050.03,1051.2,200.0,1050.03,1051.2,1050.03,1051.2,200.0
2019-10-02 11:30:00,1051.17,1051.81,1049.83,1050.43,1300.0,1051.17,1051.81,1049.83,1050.43,1300.0
2019-10-02 11:35:00,1051.25,1052.03,1050.29,1051.02,2115.0,1051.25,1052.03,1050.29,1051.02,2115.0
2019-10-02 11:40:00,1051.45,1051.45,1050.63,1050.67,700.0,1051.45,1051.45,1050.63,1050.67,700.0
2019-10-02 11:45:00,1050.67,1052.96,1050.67,1052.39,1300.0,1050.67,1052.96,1050.67,1052.39,1300.0
2019-10-02 11:50:00,1053.86,1053.89,1053.52,1053.53,300.0,1053.86,1053.89,1053.52,1053.53,300.0
2019-10-02 11:55:00,1054.51,1054.55,1053.18,1053.4,1200.0,1054.51,1054.55,1053.18,1053.4,1200.0
2019-10-02 12:00:00,1053.18,1053.22,1052.49,1053.21,1000.0,1053.18,1053.22,1052.49,1053.21,1000.0
2019-10-02 12:05:00,1053.23,1053.46,1052.48,1052.95,1550.0,1053.23,1053.46,1052.48,1052.95,1550.0
2019-10-02 12:10:00,1052.37,1052.37,1050.53,1050.53,2800.0,1052.37,1052.37,1050.53,1050.53,2800.0
2019-10-02 12:15:00,1050.8,1050.8,1049.15,1049.66,1000.0,1050.8,1050.8,1049.15,1049.66,1000.0
2019-10-02 12:20:00,1050.04,1050.08,1050.04,1050.08,300.0,1050.04,1050.08,1050.04,1050.08,300.0
2019-10-02 12:25:00,1050.57,1050.57,1050.2,1050.21,200.0,1050.57,1050.57,1050.2,1050.21,200.0
2019-10-02 12:30:00,1050.54,1051.5,1050.48,1050.95,2626.0,1050.54,1051.5,1050.48,1050.95,2626.0
2019-10-02 12:35:00,1050.43,1050.44,1050.0,1050.0,421.0,1050.43,1050.44,1050.0,1050.0,421.0
2019-10-02 12:40:00,1050.14,1051.79,1050.02,1051.66,1900.0,1050.14,1051.79,1050.02,1051.66,1900.0
2019-10-02 12:45:00,1051.56,1051.98,1051.55,1051.72,1999.0,1051.56,1051.98,1051.55,1051.72,1999.0
2019-10-02 12:50:00,1052.09,1052.09,1051.82,1051.83,500.0,1052.09,1052.09,1051.82,1051.83,500.0
2019-10-02 12:55:00,1051.47,1051.49,1050.65,1050.65,800.0,1051.47,1051.49,1050.65,1050.65,800.0
2019-10-02 13:00:00,1050.57,1052.38,1050.5,1052.38,1353.0,1050.57,1052.38,1050.5,1052.38,1353.0
2019-10-02 13:05:00,1052.74,1054.54,1052.74,1054.54,943.0,1052.74,1054.54,1052.74,1054.54,943.0
2019-10-02 13:10:00,1054.89,1054.9,1054.01,1054.01,300.0,1054.89,1054.9,1054.01,1054.01,300.0
2019-10-02 13:15:00,1053.99,1053.99,1053.47,1053.47,417.0,1053.99,1053.99,1053.47,1053.47,417.0
2019-10-02 13:20:00,1052.43,1052.44,1051.93,1052.07,400.0,1052.43,1052.44,1051.93,1052.07,400.0
2019-10-02 13:25:00,1051.73,1053.18,1051.73,1052.22,1200.0,1051.73,1053.18,1051.73,1052.22,1200.0
2019-10-02 13:30:00,1051.9,1051.9,1051.7,1051.7,300.0,1051.9,1051.9,1051.7,1051.7,300.0
2019-10-02 13:35:00,1051.79,1053.64,1051.79,1053.31,1600.0,1051.79,1053.64,1051.79,1053.31,1600.0
2019-10-02 13:40:00,1053.29,1053.29,1052.48,1052.48,200.0,1053.29,1053.29,1052.48,1052.48,200.0
2019-10-02 13:45:00,1051.55,1051.55,1051.28,1051.28,900.0,1051.55,1051.55,1051.28,1051.28,900.0
2019-10-02 13:50:00,1051.58,1051.59,1050.79,1051.42,400.0,1051.58,1051.59,1050.79,1051.42,400.0
2019-10-02 13:55:00,1051.47,1052.24,1050.86,1052.24,600.0,1051.47,1052.24,1050.86,1052.24,600.0
2019-10-02 14:00:00,1052.23,1054.58,1052.23,1054.58,700.0,1052.23,1054.58,1052.23,1054.58,700.0
2019-10-02 14:05:00,1053.98,1055.3,1053.81,1055.13,1249.0,1053.98,1055.3,1053.81,1055.13,1249.0
2019-10-02 14:10:00,1054.79,1054.81,1054.01,1054.01,400.0,1054.79,1054.81,1054.01,1054.01,400.0
2019-10-02 14:15:00,1054.18,1054.18,1053.45,1053.72,900.0,1054.18,1054.18,1053.45,1053.72,900.0
2019-10-02 14:20:00,1054.19,1054.85,1053.94,1054.85,995.0,1054.19,1054.85,1053.94,1054.85,995.0
2019-10-02 14:25:00,1054.63,1054.64,1054.63,1054.63,100.0,1054.63,1054.64,1054.63,1054.63,100.0
2019-10-02 14:30:00,1054.31,1054.32,1053.68,1054.1,1120.0,1054.31,1054.32,1053.68,1054.1,1120.0
2019-10-02 14:35:00,1053.77,1053.77,1053.18,1053.18,743.0,1053.77,1053.77,1053.18,1053.18,743.0
2019-10-02 14:40:00,1054.22,1054.31,1053.34,1054.31,600.0,1054.22,1054.31,1053.34,1054.31,600.0
2019-10-02 14:45:00,1054.38,1055.2,1054.38,1055.19,800.0,1054.38,1055.2,1054.38,1055.19,800.0
2019-10-02 14:50:00,1055.47,1055.69,1055.47,1055.69,300.0,1055.47,1055.69,1055.47,1055.69,300.0
2019-10-02 14:55:00,1055.5,1055.86,1054.56,1054.56,1600.0,1055.5,1055.86,1054.56,1054.56,1600.0
2019-10-02 15:00:00,1054.51,1055.26,1054.15,1054.34,1200.0,1054.51,1055.26,1054.15,1054.34,1200.0
2019-10-02 15:05:00,1053.62,1053.88,1052.85,1052.86,900.0,1053.62,1053.88,1052.85,1052.86,900.0
2019-10-02 15:10:00,1053.22,1055.14,1053.22,1055.13,1700.0,1053.22,1055.14,1053.22,1055.13,1700.0
2019-10-02 15:15:00,1054.93,1054.94,1054.78,1054.91,400.0,1054.93,1054.94,1054.78,1054.91,400.0
2019-10-02 15:20:00,1054.94,1055.44,1054.36,1054.36,900.0,1054.94,1055.44,1054.36,1054.36,900.0
2019-10-02 15:25:00,1054.8,1055.98,1054.8,1055.31,1300.0,1054.8,1055.98,1054.8,1055.31,1300.0
2019-10-02 15:30:00,1054.72,1055.4,1054.55,1054.73,3100.0,1054.72,1055.4,1054.55,1054.73,3100.0
2019-10-02 15:35:00,1055.46,1055.69,1055.12,1055.68,3400.0,1055.46,1055.69,1055.12,1055.68,3400.0
2019-10-02 15:40:00,1055.6,1056.77,1055.6,1056.77,1895.0,1055.6,1056.77,1055.6,1056.77,1895.0
2019-10-02 15:45:00,1056.0,1056.0,1054.01,1054.65,1500.0,1056.0,1056.0,1054.01,1054.65,1500.0
2019-10-02 15:50:00,1053.73,1053.73,1051.93,1053.61,4100.0,1053.73,1053.73,1051.93,1053.61,4100.0
2019-10-02 15:55:00,1051.44,1053.96,1051.43,1052.86,8290.0,1051.44,1053.96,1051.43,1052.86,8290.0
2019-10-03 09:30:00,1054.06,1055.75,1054.06,1055.75,729.0,1054.06,1055.75,1054.06,1055.75,729.0
2019-10-03 09:35:00,1054.98,1054.98,1054.98,1054.98,100.0,1054.98,1054.98,1054.98,1054.98,100.0
2019-10-03 09:40:00,1054.98,1054.98,1054.98,1054.98,0.0,1054.98,1054.98,1054.98,1054.98,0.0
2019-10-03 09:45:00,1053.26,1053.26,1051.34,1053.0,1385.0,1053.26,1053.26,1051.34,1053.0,1385.0
2019-10-03 09:50:00,1053.71,1053.71,1050.12,1050.81,1449.0,1053.71,1053.71,1050.12,1050.81,1449.0
2019-10-03 09:55:00,1051.26,1051.26,1051.26,1051.26,100.0,1051.26,1051.26,1051.26,1051.26,100.0
2019-10-03 10:00:00,1049.05,1049.05,1043.85,1045.33,800.0,1049.05,1049.05,1043.85,1045.33,800.0
2019-10-03 10:05:00,1042.24,1044.99,1039.99,1039.99,1007.0,1042.24,1044.99,1039.99,1039.99,1007.0
2019-10-03 10:10:00,1040.0,1040.67,1039.74,1040.67,700.0,1040.0,1040.67,1039.74,1040.67,700.0
2019-10-03 10:15:00,1042.38,1045.0,1042.21,1044.5,1160.0,1042.38,1045.0,1042.21,1044.5,1160.0
2019-10-03 10:20:00,1043.75,1043.76,1042.1,1042.25,1500.0,1043.75,1043.76,1042.1,1042.25,1500.0
2019-10-03 10:25:00,1045.76,1048.63,1044.85,1044.85,1217.0,1045.76,1048.63,1044.85,1044.85,1217.0
2019-10-03 10:30:00,1044.16,1044.16,1043.88,1044.03,300.0,1044.16,1044.16,1043.88,1044.03,300.0
2019-10-03 10:35:00,1044.09,1045.42,1044.09,1044.91,400.0,1044.09,1045.42,1044.09,1044.91,400.0
2019-10-03 10:40:00,1044.48,1045.47,1044.19,1044.2,900.0,1044.48,1045.47,1044.19,1044.2,900.0
2019-10-03 10:45:00,1043.8,1045.23,1043.74,1044.08,700.0,1043.8,1045.23,1043.74,1044.08,700.0
2019-10-03 10:50:00,1042.35,1042.36,1041.96,1041.96,400.0,1042.35,1042.36,1041.96,1041.96,400.0
2019-10-03 10:55:00,1041.93,1041.93,1040.51,1040.51,500.0,1041.93,1041.93,1040.51,1040.51,500.0
2019-10-03 11:00:00,1042.7,1045.44,1041.84,1044.04,1000.0,1042.7,1045.44,1041.84,1044.04,1000.0
2019-10-03 11:05:00,1044.35,1049.99,1044.35,1049.96,1312.0,1044.35,1049.99,1044.35,1049.96,1312.0
2019-10-03 11:10:00,1048.18,1048.71,1047.47,1047.47,400.0,1048.18,1048.71,1047.47,1047.47,400.0
2019-10-03 11:15:00,1047.82,1047.83,1045.9,1047.04,800.0,1047.82,1047.83,1045.9,1047.04,800.0
2019-10-03 11:20:00,1046.22,1046.34,1046.04,1046.34,500.0,1046.22,1046.34,1046.04,1046.34,500.0
2019-10-03 11:25:00,1045.0,1045.0,1044.71,1044.71,300.0,1045.0,1045.0,1044.71,1044.71,300.0
2019-10-03 11:30:00,1044.76,1045.12,1044.72,1044.73,800.0,1044.76,1045.12,1044.72,1044.73,800.0
2019-10-03 11:35:00,1044.97,1044.97,1044.04,1044.05,300.0,1044.97,1044.97,1044.04,1044.05,300.0
2019-10-03 11:40:00,1043.24,1044.15,1043.24,1044.15,500.0,1043.24,1044.15,1043.24,1044.15,500.0
2019-10-03 11:45:00,1043.64,1043.64,1042.07,1042.07,500.0,1043.64,1043.64,1042.07,1042.07,500.0
2019-10-03 11:50:00,1041.36,1041.36,1041.36,1041.36,100.0,1041.36,1041.36,1041.36,1041.36,100.0
2019-10-03 11:55:00,1040.72,1041.69,1040.72,1041.51,1468.0,1040.72,1041.69,1040.72,1041.51,1468.0
2019-10-03 12:00:00,1041.71,1042.85,1041.71,1042.81,800.0,1041.71,1042.85,1041.71,1042.81,800.0
2019-10-03 12:05:00,1043.19,1044.37,1043.16,1043.23,2010.0,1043.19,1044.37,1043.16,1043.23,2010.0
2019-10-03 12:10:00,1043.27,1044.05,1043.24,1044.04,400.0,1043.27,1044.05,1043.24,1044.04,400.0
2019-10-03 12:15:00,1044.62,1044.62,1043.65,1043.71,1016.0,1044.62,1044.62,1043.65,1043.71,1016.0
2019-10-03 12:20:00,1043.6,1044.73,1043.6,1044.73,403.0,1043.6,1044.73,1043.6,1044.73,403.0
2019-10-03 12:25:00,1046.08,1047.02,1046.07,1046.91,2100.0,1046.08,1047.02,1046.07,1046.91,2100.0
2019-10-03 12:30:00,1047.25,1047.83,1047.25,1047.82,500.0,1047.25,1047.83,1047.25,1047.82,500.0
2019-10-03 12:35:00,1047.16,1047.3,1047.16,1047.29,200.0,1047.16,1047.3,1047.16,1047.29,200.0
2019-10-03 12:40:00,1047.18,1048.02,1047.18,1048.02,400.0,1047.18,1048.02,1047.18,1048.02,400.0
2019-10-03 12:45:00,1047.8,1047.8,1047.49,1047.71,500.0,1047.8,1047.8,1047.49,1047.71,500.0
2019-10-03 12:50:00,1048.3,1048.3,1048.3,1048.3,100.0,1048.3,1048.3,1048.3,1048.3,100.0
2019-10-03 12:55:00,1048.46,1048.9,1047.96,1048.38,1101.0,1048.46,1048.9,1047.96,1048.38,1101.0
2019-10-03 13:00:00,1048.1,1048.1,1047.84,1047.84,300.0,1048.1,1048.1,1047.84,1047.84,300.0
2019-10-03 13:05:00,1048.14,1048.15,1048.08,1048.08,300.0,1048.14,1048.15,1048.08,1048.08,300.0
2019-10-03 13:10:00,1047.4,1048.96,1047.4,1047.96,1000.0,1047.4,1048.96,1047.4,1047.96,1000.0
2019-10-03 13:15:00,1047.76,1047.97,1047.51,1047.52,700.0,1047.76,1047.97,1047.51,1047.52,700.0
2019-10-03 13:20:00,1047.97,1049.02,1047.96,1048.64,1100.0,1047.97,1049.02,1047.96,1048.64,1100.0
2019-10-03 13:25:00,1049.33,1049.57,1049.32,1049.57,300.0,1049.33,1049.57,1049.32,1049.57,300.0
2019-10-03 13:30:00,1049.74,1050.44,1049.74,1050.4,1624.0,1049.74,1050.44,1049.74,1050.4,1624.0
2019-10-03 13:35:00,1049.6,1049.96,1048.25,1049.96,1200.0,1049.6,1049.96,1048.25,1049.96,1200.0
2019-10-03 13:40:00,1050.29,1051.38,1050.23,1050.33,800.0,1050.29,1051.38,1050.23,1050.33,800.0
2019-10-03 13:45:00,1050.81,1051.67,1050.8,1051.67,500.0,1050.81,1051.67,1050.8,1051.67,500.0
2019-10-03 13:50:00,1051.41,1051.69,1051.15,1051.53,500.0,1051.41,1051.69,1051.15,1051.53,500.0
2019-10-03 13:55:00,1051.23,1051.29,1050.71,1051.29,1894.0,1051.23,1051.29,1050.71,1051.29,1894.0
2019-10-03 14:00:00,1051.46,1051.46,1050.43,1050.91,400.0,1051.46,1051.46,1050.43,1050.91,400.0
2019-10-03 14:05:00,1050.58,1051.26,1050.58,1051.15,400.0,1050.58,1051.26,1050.58,1051.15,400.0
2019-10-03 14:10:00,1050.87,1051.16,1050.87,1051.16,300.0,1050.87,1051.16,1050.87,1051.16,300.0
2019-10-03 14:15:00,1051.25,1052.57,1051.25,1052.56,852.0,1051.25,1052.57,1051.25,1052.56,852.0
2019-10-03 14:20:00,1052.49,1053.09,1052.24,1052.69,850.0,1052.49,1053.09,1052.24,1052.69,850.0
2019-10-03 14:25:00,1053.17,1053.32,1053.17,1053.32,400.0,1053.17,1053.32,1053.17,1053.32,400.0
2019-10-03 14:30:00,1053.46,1053.99,1053.41,1053.99,707.0,1053.46,1053.99,1053.41,1053.99,707.0
2019-10-03 14:35:00,1053.5,1053.5,1052.0,1052.0,1301.0,1053.5,1053.5,1052.0,1052.0,1301.0
2019-10-03 14:40:00,1051.56,1051.57,1051.08,1051.35,624.0,1051.56,1051.57,1051.08,1051.35,624.0
2019-10-03 14:45:00,1051.2,1051.79,1051.19,1051.79,500.0,1051.2,1051.79,1051.19,1051.79,500.0
2019-10-03 14:50:00,1051.85,1052.42,1051.4,1051.4,1000.0,1051.85,1052.42,1051.4,1051.4,1000.0
2019-10-03 14:55:00,1051.47,1051.55,1051.47,1051.47,400.0,1051.47,1051.55,1051.47,1051.47,400.0
2019-10-03 15:00:00,1051.54,1052.29,1051.07,1051.19,1101.0,1051.54,1052.29,1051.07,1051.19,1101.0
2019-10-03 15:05:00,1050.8,1051.81,1050.52,1051.8,1854.0,1050.8,1051.81,1050.52,1051.8,1854.0
2019-10-03 15:10:00,1051.63,1051.92,1050.92,1050.93,1700.0,1051.63,1051.92,1050.92,1050.93,1700.0
2019-10-03 15:15:00,1050.42,1051.07,1050.28,1051.07,900.0,1050.42,1051.07,1050.28,1051.07,900.0
2019-10-03 15:20:00,1051.07,1051.09,1050.31,1050.31,1900.0,1051.07,1051.09,1050.31,1050.31,1900.0
2019-10-03 15:25:00,1050.21,1050.54,1049.87,1050.54,1600.0,1050.21,1050.54,1049.87,1050.54,1600.0
2019-10-03 15:30:00,1050.48,1050.73,1049.0,1049.76,1923.0,1050.48,1050.73,1049.0,1049.76,1923.0
2019-10-03 15:35:00,1051.0,1051.17,1049.58,1050.21,2200.0,1051.0,1051.17,1049.58,1050.21,2200.0
2019-10-03 15:40:00,1050.21,1050.84,1049.53,1049.54,1300.0,1050.21,1050.84,1049.53,1049.54,1300.0
2019-10-03 15:45:00,1049.18,1049.19,1047.71,1047.84,2800.0,1049.18,1049.19,1047.71,1047.84,2800.0
2019-10-03 15:50:00,1047.03,1049.79,1046.62,1049.07,4286.0,1047.03,1049.79,1046.62,1049.07,4286.0
2019-10-03 15:55:00,1049.47,1052.27,1048.73,1052.15,9503.0,1049.47,1052.27,1048.73,1052.15,9503.0
2019-10-04 09:30:00,1052.6,1053.52,1051.35,1051.35,1440.0,1052.6,1053.52,1051.35,1051.35,1440.0
2019-10-04 09:35:00,1052.88,1055.0,1051.79,1051.79,2615.0,1052.88,1055.0,1051.79,1051.79,2615.0
2019-10-04 09:40:00,1049.99,1050.03,1047.38,1048.6,1300.0,1049.99,1050.03,1047.38,1048.6,1300.0
2019-10-04 09:45:00,1048.52,1048.52,1045.8,1045.8,800.0,1048.52,1048.52,1045.8,1045.8,800.0
2019-10-04 09:50:00,1048.12,1050.49,1048.12,1050.49,400.0,1048.12,1050.49,1048.12,1050.49,400.0
2019-10-04 09:55:00,1049.16,1053.42,1049.16,1053.42,500.0,1049.16,1053.42,1049.16,1053.42,500.0
2019-10-04 10:00:00,1053.59,1054.12,1052.72,1052.72,700.0,1053.59,1054.12,1052.72,1052.72,700.0
2019-10-04 10:05:00,1051.47,1051.47,1046.47,1046.66,635.0,1051.47,1051.47,1046.47,1046.66,635.0
2019-10-04 10:10:00,1046.66,1047.83,1046.03,1047.83,790.0,1046.66,1047.83,1046.03,1047.83,790.0
2019-10-04 10:15:00,1046.41,1046.49,1044.15,1044.15,1300.0,1046.41,1046.49,1044.15,1044.15,1300.0
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 10:25:00,1046.04,1046.04,1046.04,1046.04,0.0,1046.04,1046.04,1046.04,1046.04,0.0
2019-10-04 10:30:00,1045.78,1051.27,1045.77,1050.32,2020.0,1045.78,1051.27,1045.77,1050.32,2020.0
2019-10-04 10:35:00,1051.21,1051.21,1051.21,1051.21,300.0,1051.21,1051.21,1051.21,1051.21,300.0
2019-10-04 10:40:00,1050.4,1051.83,1048.86,1049.17,2000.0,1050.4,1051.83,1048.86,1049.17,2000.0
2019-10-04 10:45:00,1049.8,1049.8,1048.0,1048.0,500.0,1049.8,1049.8,1048.0,1048.0,500.0
2019-10-04 10:50:00,1048.95,1049.67,1048.86,1048.87,600.0,1048.95,1049.67,1048.86,1048.87,600.0
2019-10-04 10:55:00,1048.08,1048.08,1047.5,1048.07,300.0,1048.08,1048.08,1047.5,1048.07,300.0
2019-10-04 11:00:00,1047.32,1049.03,1047.31,1048.82,830.0,1047.32,1049.03,1047.31,1048.82,830.0
2019-10-04 11:05:00,1049.37,1049.37,1048.89,1048.89,200.0,1049.37,1049.37,1048.89,1048.89,200.0
2019-10-04 11:10:00,1049.5,1049.53,1048.92,1048.93,800.0,1049.5,1049.53,1048.92,1048.93,800.0
2019-10-04 11:15:00,1048.11,1048.11,1047.95,1047.95,200.0,1048.11,1048.11,1047.95,1047.95,200.0
2019-10-04 11:20:00,1047.75,1047.96,1047.55,1047.96,600.0,1047.75,1047.96,1047.55,1047.96,600.0
2019-10-04 11:25:00,1049.23,1049.83,1049.23,1049.83,500.0,1049.23,1049.83,1049.23,1049.83,500.0
2019-10-04 11:30:00,1049.97,1051.22,1049.97,1050.84,1060.0,1049.97,1051.22,1049.97,1050.84,1060.0
2019-10-04 11:35:00,1050.63,1050.63,1049.77,1049.78,1000.0,1050.63,1050.63,1049.77,1049.78,1000.0
2019-10-04 11:40:00,1048.7,1048.89,1048.7,1048.89,200.0,1048.7,1048.89,1048.7,1048.89,200.0
2019-10-04 11:45:00,1048.7,1049.63,1048.7,1049.63,1000.0,1048.7,1049.63,1048.7,1049.63,1000.0
2019-10-04 11:50:00,1050.55,1050.55,1050.55,1050.55,200.0,1050.55,1050.55,1050.55,1050.55,200.0
2019-10-04 11:55:00,1050.03,1050.08,1048.31,1048.71,3301.0,1050.03,1050.08,1048.31,1048.71,3301.0
2019-10-04 12:00:00,1049.66,1049.96,1049.11,1049.11,400.0,1049.66,1049.96,1049.11,1049.11,400.0
2019-10-04 12:05:00,1049.02,1049.88,1048.22,1048.22,1000.0,1049.02,1049.88,1048.22,1048.22,1000.0
2019-10-04 12:10:00,1048.11,1048.11,1048.11,1048.11,200.0,1048.11,1048.11,1048.11,1048.11,200.0
2019-10-04 12:15:00,1048.45,1048.45,1048.45,1048.45,100.0,1048.45,1048.45,1048.45,1048.45,100.0
2019-10-04 12:20:00,1048.78,1048.78,1048.27,1048.27,300.0,1048.78,1048.78,1048.27,1048.27,300.0
2019-10-04 12:25:00,1048.41,1048.69,1048.41,1048.69,300.0,1048.41,1048.69,1048.41,1048.69,300.0
2019-10-04 12:30:00,1048.49,1048.9,1048.29,1048.29,800.0,1048.49,1048.9,1048.29,1048.29,800.0
2019-10-04 12:35:00,1048.73,1048.73,1048.33,1048.33,452.0,1048.73,1048.73,1048.33,1048.33,452.0
2019-10-04 12:40:00,1048.18,1048.18,1047.53,1047.54,200.0,1048.18,1048.18,1047.53,1047.54,200.0
2019-10-04 12:45:00,1048.14,1048.45,1047.92,1048.45,531.0,1048.14,1048.45,1047.92,1048.45,531.0
2019-10-04 12:50:00,1048.64,1048.68,1048.64,1048.67,200.0,1048.64,1048.68,1048.64,1048.67,200.0
2019-10-04 12:55:00,1049.32,1049.32,1049.31,1049.32,100.0,1049.32,1049.32,1049.31,1049.32,100.0
2019-10-04 13:00:00,1049.14,1049.14,1047.66,1047.69,1200.0,1049.14,1049.14,1047.66,1047.69,1200.0
2019-10-04 13:05:00,1047.03,1047.03,1046.56,1046.56,300.0,1047.03,1047.03,1046.56,1046.56,300.0
2019-10-04 13:10:00,1046.12,1046.23,1045.7,1045.7,1316.0,1046.12,1046.23,1045.7,1045.7,1316.0
2019-10-04 13:15:00,1045.37,1045.79,1045.37,1045.79,215.0,1045.37,1045.79,1045.37,1045.79,215.0
2019-10-04 13:20:00,1045.39,1045.83,1044.8,1044.81,1100.0,1045.39,1045.83,1044.8,1044.81,1100.0
2019-10-04 13:25:00,1045.43,1045.7,1045.43,1045.7,300.0,1045.43,1045.7,1045.43,1045.7,300.0
2019-10-04 13:30:00,1045.96,1045.98,1045.62,1045.98,1000.0,1045.96,1045.98,1045.62,1045.98,1000.0
2019-10-04 13:35:00,1045.87,1045.87,1045.87,1045.87,100.0,1045.87,1045.87,1045.87,1045.87,100.0
2019-10-04 13:40:00,1046.81,1046.81,1046.64,1046.64,500.0,1046.81,1046.81,1046.64,1046.64,500.0
2019-10-04 13:45:00,1046.84,1048.58,1046.84,1048.42,700.0,1046.84,1048.58,1046.84,1048.42,700.0
2019-10-04 13:50:00,1048.5,1048.5,1048.5,1048.5,100.0,1048.5,1048.5,1048.5,1048.5,100.0
2019-10-04 13:55:00,1049.19,1049.2,1048.14,1048.14,900.0,1049.19,1049.2,1048.14,1048.14,900.0
2019-10-04 14:00:00,1048.91,1048.92,1048.65,1048.65,300.0,1048.91,1048.92,1048.65,1048.65,300.0
2019-10-04 14:05:00,1048.75,1049.61,1048.75,1049.61,350.0,1048.75,1049.61,1048.75,1049.61,350.0
2019-10-04 14:10:00,1049.46,1049.46,1049.41,1049.41,300.0,1049.46,1049.46,1049.41,1049.41,300.0
2019-10-04 14:15:00,1049.46,1050.53,1049.45,1050.52,500.0,1049.46,1050.53,1049.45,1050.52,500.0
2019-10-04 14:20:00,1051.31,1051.32,1050.0,1050.18,1207.0,1051.31,1051.32,1050.0,1050.18,1207.0
2019-10-04 14:25:00,1050.09,1050.18,1050.09,1050.18,231.0,1050.09,1050.18,1050.09,1050.18,231.0
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 14:35:00,1050.35,1050.35,1050.35,1050.35,0.0,1050.35,1050.35,1050.35,1050.35,0.0
2019-10-04 14:40:00,1049.76,1049.99,1049.39,1049.99,500.0,1049.76,1049.99,1049.39,1049.99,500.0
2019-10-04 14:45:00,1051.15,1051.75,1050.65,1051.68,1485.0,1051.15,1051.75,1050.65,1051.68,1485.0
2019-10-04 14:50:00,1051.83,1053.42,1051.83,1053.42,1862.0,1051.83,1053.42,1051.83,1053.42,1862.0
2019-10-04 14:55:00,1053.87,1053.87,1053.08,1053.53,900.0,1053.87,1053.87,1053.08,1053.53,900.0
2019-10-04 15:00:00,1053.56,1055.44,1053.56,1054.84,3000.0,1053.56,1055.44,1053.56,1054.84,3000.0
2019-10-04 15:05:00,1055.06,1055.54,1054.65,1054.66,900.0,1055.06,1055.54,1054.65,1054.66,900.0
2019-10-04 15:10:00,1054.64,1055.0,1053.64,1054.99,804.0,1054.64,1055.0,1053.64,1054.99,804.0
2019-10-04 15:15:00,1055.04,1056.22,1055.04,1056.03,1945.0,1055.04,1056.22,1055.04,1056.03,1945.0
2019-10-04 15:20:00,1056.36,1056.36,1054.81,1054.82,1635.0,1056.36,1056.36,1054.81,1054.82,1635.0
2019-10-04 15:25:00,1056.38,1057.25,1056.22,1057.25,1200.0,1056.38,1057.25,1056.22,1057.25,1200.0
2019-10-04 15:30:00,1057.49,1057.49,1056.17,1056.69,900.0,1057.49,1057.49,1056.17,1056.69,900.0
2019-10-04 15:35:00,1056.49,1056.49,1055.92,1055.95,500.0,1056.49,1056.49,1055.92,1055.95,500.0
2019-10-04 15:40:00,1055.99,1056.0,1055.6,1055.6,300.0,1055.99,1056.0,1055.6,1055.6,300.0
2019-10-04 15:45:00,1056.7,1058.05,1056.41,1057.87,1903.0,1056.7,1058.05,1056.41,1057.87,1903.0
2019-10-04 15:50:00,1057.87,1057.87,1055.84,1057.08,2025.0,1057.87,1057.87,1055.84,1057.08,2025.0
2019-10-04 15:55:00,1057.13,1060.86,1056.77,1059.63,19351.0,1057.13,1060.86,1056.77,1059.63,19351.0
2019-10-07 09:30:00,1057.4,1057.4,1055.84,1055.84,958.0,1057.4,1057.4,1055.84,1055.84,958.0
2019-10-07 09:35:00,1057.8,1057.8,1057.8,1057.8,100.0,1057.8,1057.8,1057.8,1057.8,100.0
2019-10-07 09:40:00,1057.0,1057.0,1057.0,1057.0,100.0,1057.0,1057.0,1057.0,1057.0,100.0
2019-10-07 09:45:00,1055.19,1055.89,1055.18,1055.89,200.0,1055.19,1055.89,1055.18,1055.89,200.0
2019-10-07 09:50:00,1055.56,1062.87,1055.56,1060.99,1509.0,1055.56,1062.87,1055.56,1060.99,1509.0
2019-10-07 09:55:00,1059.86,1059.86,1059.86,1059.86,100.0,1059.86,1059.86,1059.86,1059.86,100.0
2019-10-07 10:00:00,1059.09,1059.38,1058.45,1058.45,400.0,1059.09,1059.38,1058.45,1058.45,400.0
2019-10-07 10:05:00,1058.98,1058.98,1058.82,1058.83,200.0,1058.98,1058.98,1058.82,1058.83,200.0
2019-10-07 10:10:00,1058.92,1060.11,1058.44,1059.38,2618.0,1058.92,1060.11,1058.44,1059.38,2618.0
2019-10-07 10:15:00,1058.79,1058.79,1058.54,1058.55,200.0,1058.79,1058.79,1058.54,1058.55,200.0
2019-10-07 10:20:00,1057.86,1058.47,1057.85,1058.47,400.0,1057.86,1058.47,1057.85,1058.47,400.0
2019-10-07 10:25:00,1058.88,1059.89,1058.29,1058.77,1000.0,1058.88,1059.89,1058.29,1058.77,1000.0
2019-10-07 10:30:00,1058.69,1058.69,1058.59,1058.59,400.0,1058.69,1058.69,1058.59,1058.59,400.0
2019-10-07 10:35:00,1059.18,1059.91,1059.18,1059.91,806.0,1059.18,1059.91,1059.18,1059.91,806.0
2019-10-07 10:40:00,1059.91,1059.91,1059.91,1059.91,0.0,1059.91,1059.91,1059.91,1059.91,0.0
2019-10-07 10:45:00,1060.56,1061.0,1059.96,1059.96,922.0,1060.56,1061.0,1059.96,1059.96,922.0
2019-10-07 10:50:00,1060.97,1060.97,1060.55,1060.55,200.0,1060.97,1060.97,1060.55,1060.55,200.0
2019-10-07 10:55:00,1060.69,1060.97,1060.21,1060.47,889.0,1060.69,1060.97,1060.21,1060.47,889.0
2019-10-07 11:00:00,1060.5,1060.5,1058.75,1058.81,800.0,1060.5,1060.5,1058.75,1058.81,800.0
2019-10-07 11:05:00,1058.7,1058.71,1056.43,1056.43,500.0,1058.7,1058.71,1056.43,1056.43,500.0
2019-10-07 11:10:00,1055.97,1056.11,1055.67,1056.11,500.0,1055.97,1056.11,1055.67,1056.11,500.0
2019-10-07 11:15:00,1056.1,1056.1,1056.03,1056.03,200.0,1056.1,1056.1,1056.03,1056.03,200.0
2019-10-07 11:20:00,1056.36,1056.92,1056.28,1056.63,1175.0,1056.36,1056.92,1056.28,1056.63,1175.0
2019-10-07 11:25:00,1056.54,1056.54,1055.33,1055.33,700.0,1056.54,1056.54,1055.33,1055.33,700.0
2019-10-07 11:30:00,1054.94,1056.5,1054.53,1056.5,600.0,1054.94,1056.5,1054.53,1056.5,600.0
2019-10-07 11:35:00,1056.8,1057.2,1055.96,1057.2,1969.0,1056.8,1057.2,1055.96,1057.2,1969.0
2019-10-07 11:40:00,1056.95,1056.96,1056.95,1056.95,100.0,1056.95,1056.96,1056.95,1056.95,100.0
2019-10-07 11:45:00,1057.5,1058.12,1057.5,1058.09,700.0,1057.5,1058.12,1057.5,1058.09,700.0
2019-10-07 11:50:00,1058.89,1059.57,1058.89,1059.56,373.0,1058.89,1059.57,1058.89,1059.56,373.0
2019-10-07 11:55:00,1060.09,1061.01,1059.96,1061.01,500.0,1060.09,1061.01,1059.96,1061.01,500.0
2019-10-07 12:00:00,1061.49,1061.8,1060.58,1060.58,1900.0,1061.49,1061.8,1060.58,1060.58,1900.0
2019-10-07 12:05:00,1061.1,1062.0,1061.1,1061.79,900.0,1061.1,1062.0,1061.1,1061.79,900.0
2019-10-07 12:10:00,1062.2,1062.43,1061.89,1061.99,700.0,1062.2,1062.43,1061.89,1061.99,700.0
2019-10-07 12:15:00,1061.7,1061.72,1060.54,1060.54,300.0,1061.7,1061.72,1060.54,1060.54,300.0
2019-10-07 12:20:00,1060.76,1060.76,1060.04,1060.05,500.0,1060.76,1060.76,1060.04,1060.05,500.0
2019-10-07 12:25:00,1059.75,1059.94,1059.56,1059.79,971.0,1059.75,1059.94,1059.56,1059.79,971.0
2019-10-07 12:30:00,1059.9,1060.05,1059.9,1059.9,500.0,1059.9,1060.05,1059.9,1059.9,500.0
2019-10-07 12:35:00,1060.18,1061.47,1060.17,1061.47,400.0,1060.18,1061.47,1060.17,1061.47,400.0
2019-10-07 12:40:00,1061.75,1061.75,1061.75,1061.75,100.0,1061.75,1061.75,1061.75,1061.75,100.0
2019-10-07 12:45:00,1061.78,1063.02,1061.77,1063.01,1802.0,1061.78,1063.02,1061.77,1063.01,1802.0
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 12:55:00,1061.94,1061.94,1061.94,1061.94,0.0,1061.94,1061.94,1061.94,1061.94,0.0
2019-10-07 13:00:00,1063.13,1063.49,1063.13,1063.49,610.0,1063.13,1063.49,1063.13,1063.49,610.0
2019-10-07 13:05:00,1063.05,1063.05,1061.87,1061.87,1500.0,1063.05,1063.05,1061.87,1061.87,1500.0
2019-10-07 13:10:00,1062.17,1062.17,1061.55,1061.55,815.0,1062.17,1062.17,1061.55,1061.55,815.0
2019-10-07 13:15:00,1061.24,1061.5,1061.04,1061.21,824.0,1061.24,1061.5,1061.04,1061.21,824.0
2019-10-07 13:20:00,1061.17,1061.18,1061.17,1061.17,200.0,1061.17,1061.18,1061.17,1061.17,200.0
2019-10-07 13:25:00,1061.6,1061.6,1061.4,1061.44,400.0,1061.6,1061.6,1061.4,1061.44,400.0
2019-10-07 13:30:00,1061.6,1064.34,1061.31,1064.34,1700.0,1061.6,1064.34,1061.31,1064.34,1700.0
2019-10-07 13:35:00,1064.92,1066.02,1064.9,1065.96,1110.0,1064.92,1066.02,1064.9,1065.96,1110.0
2019-10-07 13:40:00,1065.96,1066.73,1064.74,1064.97,2250.0,1065.96,1066.73,1064.74,1064.97,2250.0
2019-10-07 13:45:00,1064.98,1066.08,1064.97,1065.3,1000.0,1064.98,1066.08,1064.97,1065.3,1000.0
2019-10-07 13:50:00,1065.9,1066.44,1065.47,1066.43,700.0,1065.9,1066.44,1065.47,1066.43,700.0
2019-10-07 13:55:00,1066.87,1068.39,1066.87,1068.39,1050.0,1066.87,1068.39,1066.87,1068.39,1050.0
2019-10-07 14:00:00,1068.29,1069.0,1066.67,1066.67,1550.0,1068.29,1069.0,1066.67,1066.67,1550.0
2019-10-07 14:05:00,1066.92,1066.92,1065.49,1065.85,832.0,1066.92,1066.92,1065.49,1065.85,832.0
2019-10-07 14:10:00,1064.52,1064.84,1064.06,1064.06,900.0,1064.52,1064.84,1064.06,1064.06,900.0
2019-10-07 14:15:00,1064.17,1064.17,1063.18,1063.44,900.0,1064.17,1064.17,1063.18,1063.44,900.0
2019-10-07 14:20:00,1063.49,1063.49,1063.19,1063.28,973.0,1063.49,1063.49,1063.19,1063.28,973.0
2019-10-07 14:25:00,1063.6,1063.6,1062.47,1062.47,1308.0,1063.6,1063.6,1062.47,1062.47,1308.0
2019-10-07 14:30:00,1061.72,1061.72,1060.96,1061.05,941.0,1061.72,1061.72,1060.96,1061.05,941.0
2019-10-07 14:35:00,1061.0,1061.55,1060.45,1061.55,800.0,1061.0,1061.55,1060.45,1061.55,800.0
2019-10-07 14:40:00,1062.08,1062.13,1062.0,1062.13,500.0,1062.08,1062.13,1062.0,1062.13,500.0
2019-10-07 14:45:00,1062.18,1062.18,1061.48,1061.48,300.0,1062.18,1062.18,1061.48,1061.48,300.0
2019-10-07 14:50:00,1061.11,1061.27,1061.11,1061.14,300.0,1061.11,1061.27,1061.11,1061.14,300.0
2019-10-07 14:55:00,1061.49,1061.62,1061.19,1061.19,1000.0,1061.49,1061.62,1061.19,1061.19,1000.0
2019-10-07 15:00:00,1061.4,1061.4,1060.92,1060.92,200.0,1061.4,1061.4,1060.92,1060.92,200.0
2019-10-07 15:05:00,1060.75,1061.48,1060.51,1061.48,1200.0,1060.75,1061.48,1060.51,1061.48,1200.0
2019-10-07 15:10:00,1060.88,1061.13,1060.88,1061.13,300.0,1060.88,1061.13,1060.88,1061.13,300.0
2019-10-07 15:15:00,1062.19,1062.51,1062.15,1062.15,300.0,1062.19,1062.51,1062.15,1062.15,300.0
2019-10-07 15:20:00,1062.17,1062.18,1061.67,1061.72,1100.0,1062.17,1062.18,1061.67,1061.72,1100.0
2019-10-07 15:25:00,1062.01,1063.7,1062.01,1063.6,2700.0,1062.01,1063.7,1062.01,1063.6,2700.0
2019-10-07 15:30:00,1063.06,1063.39,1062.5,1062.51,1300.0,1063.06,1063.39,1062.5,1062.51,1300.0
2019-10-07 15:35:00,1062.47,1063.2,1062.47,1062.83,1600.0,1062.47,1063.2,1062.47,1062.83,1600.0
2019-10-07 15:40:00,1062.82,1063.16,1061.7,1061.7,600.0,1062.82,1063.16,1061.7,1061.7,600.0
2019-10-07 15:45:00,1061.25,1063.2,1061.24,1062.83,985.0,1061.25,1063.2,1061.24,1062.83,985.0
2019-10-07 15:50:00,1063.14,1063.14,1061.26,1061.28,2100.0,1063.14,1063.14,1061.26,1061.28,2100.0
2019-10-07 15:55:00,1061.84,1062.75,1060.04,1060.05,7688.0,1061.84,1062.75,1060.04,1060.05,7688.0
2019-10-08 09:30:00,1053.38,1056.2,1053.38,1056.19,1623.0,1053.38,1056.2,1053.38,1056.19,1623.0
2019-10-08 09:35:00,1054.48,1056.51,1052.29,1056.51,710.0,1054.48,1056.51,1052.29,1056.51,710.0
2019-10-08 09:40:00,1056.51,1056.51,1056.51,1056.51,0.0,1056.51,1056.51,1056.51,1056.51,0.0
2019-10-08 09:45:00,1052.56,1052.57,1052.56,1052.56,200.0,1052.56,1052.57,1052.56,1052.56,200.0
2019-10-08 09:50:00,1051.51,1052.79,1051.46,1052.24,908.0,1051.51,1052.79,1051.46,1052.24,908.0
2019-10-08 09:55:00,1054.11,1054.11,1054.11,1054.11,100.0,1054.11,1054.11,1054.11,1054.11,100.0
2019-10-08 10:00:00,1052.27,1052.27,1050.55,1050.55,200.0,1052.27,1052.27,1050.55,1050.55,200.0
2019-10-08 10:05:00,1052.12,1052.12,1051.99,1051.99,220.0,1052.12,1052.12,1051.99,1051.99,220.0
2019-10-08 10:10:00,1052.03,1052.87,1051.56,1051.56,1419.0,1052.03,1052.87,1051.56,1051.56,1419.0
2019-10-08 10:15:00,1053.34,1053.35,1052.62,1052.62,400.0,1053.34,1053.35,1052.62,1052.62,400.0
2019-10-08 10:20:00,1051.96,1051.96,1050.96,1050.96,200.0,1051.96,1051.96,1050.96,1050.96,200.0
2019-10-08 10:25:00,1052.01,1052.42,1052.0,1052.42,300.0,1052.01,1052.42,1052.0,1052.42,300.0
2019-10-08 10:30:00,1053.21,1053.96,1052.43,1052.44,900.0,1053.21,1053.96,1052.43,1052.44,900.0
2019-10-08 10:35:00,1052.79,1053.27,1052.79,1053.27,201.0,1052.79,1053.27,1052.79,1053.27,201.0
2019-10-08 10:40:00,1054.93,1055.0,1054.35,1054.35,400.0,1054.93,1055.0,1054.35,1054.35,400.0
2019-10-08 10:45:00,1054.27,1055.12,1054.17,1055.12,500.0,1054.27,1055.12,1054.17,1055.12,500.0
2019-10-08 10:50:00,1055.6,1058.33,1055.6,1055.99,1960.0,1055.6,1058.33,1055.6,1055.99,1960.0
2019-10-08 10:55:00,1058.05,1058.6,1058.04,1058.06,300.0,1058.05,1058.6,1058.04,1058.06,300.0
2019-10-08 11:00:00,1057.97,1059.23,1057.87,1059.23,400.0,1057.97,1059.23,1057.87,1059.23,400.0
2019-10-08 11:05:00,1059.21,1059.21,1058.87,1058.88,300.0,1059.21,1059.21,1058.87,1058.88,300.0
2019-10-08 11:10:00,1058.88,1058.88,1058.88,1058.88,0.0,1058.88,1058.88,1058.88,1058.88,0.0
2019-10-08 11:15:00,1057.62,1057.97,1057.62,1057.97,200.0,1057.62,1057.97,1057.62,1057.97,200.0
2019-10-08 11:20:00,1058.03,1058.03,1055.16,1056.13,500.0,1058.03,1058.03,1055.16,1056.13,500.0
2019-10-08 11:25:00,1054.93,1054.94,1054.92,1054.92,200.0,1054.93,1054.94,1054.92,1054.92,200.0
2019-10-08 11:30:00,1053.55,1053.55,1052.04,1052.04,300.0,1053.55,1053.55,1052.04,1052.04,300.0
2019-10-08 11:35:00,1053.35,1053.57,1053.34,1053.56,200.0,1053.35,1053.57,1053.34,1053.56,200.0
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 11:45:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2019-10-08 11:50:00,1054.96,1054.97,1054.89,1054.89,300.0,1054.96,1054.97,1054.89,1054.89,300.0
2019-10-08 11:55:00,1053.66,1054.36,1053.66,1054.36,208.0,1053.66,1054.36,1053.66,1054.36,208.0
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 12:05:00,1055.1,1055.1,1055.1,1055.1,0.0,1055.1,1055.1,1055.1,1055.1,0.0
2019-10-08 12:10:00,1056.51,1056.51,1056.51,1056.51,100.0,1056.51,1056.51,1056.51,1056.51,100.0
2019-10-08 12:15:00,1057.04,1057.04,1057.04,1057.04,200.0,1057.04,1057.04,1057.04,1057.04,200.0
2019-10-08 12:20:00,1057.04,1057.04,1057.04,1057.04,0.0,1057.04,1057.04,1057.04,1057.04,0.0
2019-10-08 12:25:00,1057.39,1058.08,1057.39,1058.08,500.0,1057.39,1058.08,1057.39,1058.08,500.0
2019-10-08 12:30:00,1057.4,1057.46,1056.74,1056.74,400.0,1057.4,1057.46,1056.74,1056.74,400.0
2019-10-08 12:35:00,1056.58,1057.32,1056.58,1057.31,420.0,1056.58,1057.32,1056.58,1057.31,420.0
2019-10-08 12:40:00,1057.62,1057.67,1057.61,1057.67,200.0,1057.62,1057.67,1057.61,1057.67,200.0
2019-10-08 12:45:00,1058.68,1059.16,1057.15,1057.15,1002.0,1058.68,1059.16,1057.15,1057.15,1002.0
2019-10-08 12:50:00,1056.89,1057.67,1056.88,1057.67,400.0,1056.89,1057.67,1056.88,1057.67,400.0
2019-10-08 12:55:00,1057.39,1057.39,1056.8,1056.8,200.0,1057.39,1057.39,1056.8,1056.8,200.0
2019-10-08 13:00:00,1056.64,1057.06,1056.47,1056.48,601.0,1056.64,1057.06,1056.47,1056.48,601.0
2019-10-08 13:05:00,1056.77,1057.11,1055.43,1055.81,900.0,1056.77,1057.11,1055.43,1055.81,900.0
2019-10-08 13:10:00,1055.77,1055.77,1055.0,1055.5,790.0,1055.77,1055.77,1055.0,1055.5,790.0
2019-10-08 13:15:00,1056.08,1056.5,1056.08,1056.5,301.0,1056.08,1056.5,1056.08,1056.5,301.0
2019-10-08 13:20:00,1057.25,1057.4,1056.92,1057.39,500.0,1057.25,1057.4,1056.92,1057.39,500.0
2019-10-08 13:25:00,1057.65,1057.65,1056.68,1056.82,700.0,1057.65,1057.65,1056.68,1056.82,700.0
2019-10-08 13:30:00,1056.91,1057.9,1056.91,1056.98,1000.0,1056.91,1057.9,1056.91,1056.98,1000.0
2019-10-08 13:35:00,1056.94,1056.95,1054.72,1055.85,1500.0,1056.94,1056.95,1054.72,1055.85,1500.0
2019-10-08 13:40:00,1055.92,1057.3,1055.92,1057.3,800.0,1055.92,1057.3,1055.92,1057.3,800.0
2019-10-08 13:45:00,1058.5,1058.67,1056.74,1057.77,600.0,1058.5,1058.67,1056.74,1057.77,600.0
2019-10-08 13:50:00,1057.32,1057.32,1056.75,1056.75,400.0,1057.32,1057.32,1056.75,1056.75,400.0
2019-10-08 13:55:00,1056.95,1056.96,1055.53,1055.53,600.0,1056.95,1056.96,1055.53,1055.53,600.0
2019-10-08 14:00:00,1055.34,1056.15,1054.95,1054.95,501.0,1055.34,1056.15,1054.95,1054.95,501.0
2019-10-08 14:05:00,1056.35,1056.76,1056.35,1056.76,200.0,1056.35,1056.76,1056.35,1056.76,200.0
2019-10-08 14:10:00,1056.14,1056.14,1053.89,1055.15,800.0,1056.14,1056.14,1053.89,1055.15,800.0
2019-10-08 14:15:00,1055.95,1056.02,1055.56,1056.02,300.0,1055.95,1056.02,1055.56,1056.02,300.0
2019-10-08 14:20:00,1056.3,1057.04,1055.7,1057.04,600.0,1056.3,1057.04,1055.7,1057.04,600.0
2019-10-08 14:25:00,1056.87,1057.26,1056.87,1057.26,200.0,1056.87,1057.26,1056.87,1057.26,200.0
2019-10-08 14:30:00,1058.12,1058.58,1057.47,1057.47,1105.0,1058.12,1058.58,1057.47,1057.47,1105.0
2019-10-08 14:35:00,1058.91,1058.91,1058.33,1058.33,200.0,1058.91,1058.91,1058.33,1058.33,200.0
2019-10-08 14:40:00,1057.98,1059.09,1057.98,1059.09,400.0,1057.98,1059.09,1057.98,1059.09,400.0
2019-10-08 14:45:00,1059.73,1059.97,1059.33,1059.51,600.0,1059.73,1059.97,1059.33,1059.51,600.0
2019-10-08 14:50:00,1060.1,1060.1,1058.11,1059.39,700.0,1060.1,1060.1,1058.11,1059.39,700.0
2019-10-08 14:55:00,1059.13,1059.78,1054.17,1056.25,1880.0,1059.13,1059.78,1054.17,1056.25,1880.0
2019-10-08 15:00:00,1056.01,1058.45,1054.78,1054.78,904.0,1056.01,1058.45,1054.78,1054.78,904.0
2019-10-08 15:05:00,1056.26,1056.26,1054.39,1054.62,800.0,1056.26,1056.26,1054.39,1054.62,800.0
2019-10-08 15:10:00,1053.93,1055.27,1053.92,1053.99,400.0,1053.93,1055.27,1053.92,1053.99,400.0
2019-10-08 15:15:00,1055.7,1055.7,1055.7,1055.7,100.0,1055.7,1055.7,1055.7,1055.7,100.0
2019-10-08 15:20:00,1056.56,1056.57,1056.0,1056.08,500.0,1056.56,1056.57,1056.0,1056.08,500.0
2019-10-08 15:25:00,1057.41,1057.41,1056.99,1057.33,700.0,1057.41,1057.41,1056.99,1057.33,700.0
2019-10-08 15:30:00,1056.61,1056.65,1056.52,1056.63,1100.0,1056.61,1056.65,1056.52,1056.63,1100.0
2019-10-08 15:35:00,1055.55,1055.93,1054.91,1054.91,1348.0,1055.55,1055.93,1054.91,1054.91,1348.0
2019-10-08 15:40:00,1054.91,1054.91,1054.91,1054.91,0.0,1054.91,1054.91,1054.91,1054.91,0.0
2019-10-08 15:45:00,1053.75,1053.77,1052.0,1052.0,900.0,1053.75,1053.77,1052.0,1052.0,900.0
2019-10-08 15:50:00,1052.53,1052.54,1050.35,1050.35,2707.0,1052.53,1052.54,1050.35,1050.35,2707.0
2019-10-08 15:55:00,1050.0,1051.33,1049.28,1050.0,8006.0,1050.0,1051.33,1049.28,1050.0,8006.0
2019-10-09 09:30:00,1060.14,1060.14,1059.0,1059.96,2182.0,1060.14,1060.14,1059.0,1059.96,2182.0
2019-10-09 09:35:00,1056.99,1057.94,1054.02,1056.76,800.0,1056.99,1057.94,1054.02,1056.76,800.0
2019-10-09 09:40:00,1057.79,1058.37,1056.24,1056.74,420.0,1057.79,1058.37,1056.24,1056.74,420.0
2019-10-09 09:45:00,1054.59,1059.03,1054.59,1059.03,1234.0,1054.59,1059.03,1054.59,1059.03,1234.0
2019-10-09 09:50:00,1058.57,1058.58,1058.57,1058.57,200.0,1058.57,1058.58,1058.57,1058.57,200.0
2019-10-09 09:55:00,1056.54,1057.47,1056.53,1057.47,300.0,1056.54,1057.47,1056.53,1057.47,300.0
2019-10-09 10:00:00,1057.47,1057.47,1057.47,1057.47,0.0,1057.47,1057.47,1057.47,1057.47,0.0
2019-10-09 10:05:00,1059.32,1059.32,1056.55,1056.55,700.0,1059.32,1059.32,1056.55,1056.55,700.0
2019-10-09 10:10:00,1055.8,1055.8,1055.8,1055.8,100.0,1055.8,1055.8,1055.8,1055.8,100.0
2019-10-09 10:15:00,1056.55,1056.55,1054.08,1054.08,400.0,1056.55,1056.55,1054.08,1054.08,400.0
2019-10-09 10:20:00,1052.79,1052.79,1051.67,1051.76,601.0,1052.79,1052.79,1051.67,1051.76,601.0
2019-10-09 10:25:00,1051.85,1052.08,1051.85,1052.08,200.0,1051.85,1052.08,1051.85,1052.08,200.0
2019-10-09 10:30:00,1051.14,1053.99,1051.14,1052.99,1100.0,1051.14,1053.99,1051.14,1052.99,1100.0
2019-10-09 10:35:00,1052.44,1053.77,1050.48,1052.03,5100.0,1052.44,1053.77,1050.48,1052.03,5100.0
2019-10-09 10:40:00,1052.8,1053.45,1052.79,1053.45,300.0,1052.8,1053.45,1052.79,1053.45,300.0
2019-10-09 10:45:00,1054.96,1055.35,1054.0,1054.0,400.0,1054.96,1055.35,1054.0,1054.0,400.0
2019-10-09 10:50:00,1053.97,1053.97,1050.45,1050.45,300.0,1053.97,1053.97,1050.45,1050.45,300.0
2019-10-09 10:55:00,1051.2,1051.95,1051.2,1051.95,300.0,1051.2,1051.95,1051.2,1051.95,300.0
2019-10-09 11:00:00,1050.13,1050.39,1050.13,1050.39,200.0,1050.13,1050.39,1050.13,1050.39,200.0
2019-10-09 11:05:00,1050.07,1050.12,1050.07,1050.12,200.0,1050.07,1050.12,1050.07,1050.12,200.0
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 11:15:00,1049.6,1049.6,1049.6,1049.6,0.0,1049.6,1049.6,1049.6,1049.6,0.0
2019-10-09 11:20:00,1049.62,1050.88,1049.61,1050.2,500.0,1049.62,1050.88,1049.61,1050.2,500.0
2019-10-09 11:25:00,1050.79,1051.48,1050.5,1050.55,800.0,1050.79,1051.48,1050.5,1050.55,800.0
2019-10-09 11:30:00,1050.17,1050.7,1049.57,1050.69,1300.0,1050.17,1050.7,1049.57,1050.69,1300.0
2019-10-09 11:35:00,1050.76,1050.9,1050.35,1050.38,600.0,1050.76,1050.9,1050.35,1050.38,600.0
2019-10-09 11:40:00,1052.22,1054.61,1052.22,1053.77,2200.0,1052.22,1054.61,1052.22,1053.77,2200.0
2019-10-09 11:45:00,1053.05,1053.05,1053.04,1053.05,100.0,1053.05,1053.05,1053.04,1053.05,100.0
2019-10-09 11:50:00,1054.16,1055.06,1053.36,1054.38,1618.0,1054.16,1055.06,1053.36,1054.38,1618.0
2019-10-09 11:55:00,1054.97,1054.97,1054.97,1054.97,100.0,1054.97,1054.97,1054.97,1054.97,100.0
2019-10-09 12:00:00,1055.09,1055.92,1055.08,1055.91,300.0,1055.09,1055.92,1055.08,1055.91,300.0
2019-10-09 12:05:00,1056.23,1056.23,1056.04,1056.04,200.0,1056.23,1056.23,1056.04,1056.04,200.0
2019-10-09 12:10:00,1055.81,1056.64,1055.8,1056.63,400.0,1055.81,1056.64,1055.8,1056.63,400.0
2019-10-09 12:15:00,1056.12,1056.83,1055.37,1055.67,1300.0,1056.12,1056.83,1055.37,1055.67,1300.0
2019-10-09 12:20:00,1055.97,1056.96,1055.67,1056.46,1600.0,1055.97,1056.96,1055.67,1056.46,1600.0
2019-10-09 12:25:00,1056.94,1056.95,1054.71,1054.71,300.0,1056.94,1056.95,1054.71,1054.71,300.0
2019-10-09 12:30:00,1055.27,1055.27,1054.37,1054.85,600.0,1055.27,1055.27,1054.37,1054.85,600.0
2019-10-09 12:35:00,1055.42,1055.88,1055.42,1055.47,300.0,1055.42,1055.88,1055.42,1055.47,300.0
2019-10-09 12:40:00,1055.88,1055.91,1055.46,1055.91,300.0,1055.88,1055.91,1055.46,1055.91,300.0
2019-10-09 12:45:00,1056.16,1056.51,1055.0,1055.01,600.0,1056.16,1056.51,1055.0,1055.01,600.0
2019-10-09 12:50:00,1054.37,1055.01,1054.37,1054.84,1103.0,1054.37,1055.01,1054.37,1054.84,1103.0
2019-10-09 12:55:00,1056.22,1056.23,1055.98,1055.98,200.0,1056.22,1056.23,1055.98,1055.98,200.0
2019-10-09 13:00:00,1057.62,1057.62,1056.86,1057.22,500.0,1057.62,1057.62,1056.86,1057.22,500.0
2019-10-09 13:05:00,1056.0,1056.0,1056.0,1056.0,100.0,1056.0,1056.0,1056.0,1056.0,100.0
2019-10-09 13:10:00,1055.26,1055.96,1055.26,1055.95,200.0,1055.26,1055.96,1055.26,1055.95,200.0
2019-10-09 13:15:00,1056.53,1056.53,1053.77,1054.56,1200.0,1056.53,1056.53,1053.77,1054.56,1200.0
2019-10-09 13:20:00,1054.23,1055.73,1054.23,1055.73,300.0,1054.23,1055.73,1054.23,1055.73,300.0
2019-10-09 13:25:00,1056.77,1056.77,1056.45,1056.62,500.0,1056.77,1056.77,1056.45,1056.62,500.0
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 13:35:00,1056.52,1056.52,1056.52,1056.52,0.0,1056.52,1056.52,1056.52,1056.52,0.0
2019-10-09 13:40:00,1057.09,1057.32,1057.01,1057.18,400.0,1057.09,1057.32,1057.01,1057.18,400.0
2019-10-09 13:45:00,1057.16,1057.8,1057.16,1057.8,500.0,1057.16,1057.8,1057.16,1057.8,500.0
2019-10-09 13:50:00,1057.72,1057.72,1057.72,1057.72,200.0,1057.72,1057.72,1057.72,1057.72,200.0
2019-10-09 13:55:00,1058.17,1058.17,1057.74,1057.75,600.0,1058.17,1058.17,1057.74,1057.75,600.0
2019-10-09 14:00:00,1057.69,1057.69,1057.68,1057.69,100.0,1057.69,1057.69,1057.68,1057.69,100.0
2019-10-09 14:05:00,1056.68,1056.69,1056.68,1056.68,100.0,1056.68,1056.69,1056.68,1056.68,100.0
2019-10-09 14:10:00,1057.46,1059.1,1057.46,1059.1,400.0,1057.46,1059.1,1057.46,1059.1,400.0
2019-10-09 14:15:00,1058.44,1059.97,1058.44,1059.97,400.0,1058.44,1059.97,1058.44,1059.97,400.0
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 14:25:00,1059.44,1059.44,1059.44,1059.44,0.0,1059.44,1059.44,1059.44,1059.44,0.0
2019-10-09 14:30:00,1058.38,1058.64,1058.38,1058.4,400.0,1058.38,1058.64,1058.38,1058.4,400.0
2019-10-09 14:35:00,1058.87,1058.98,1058.87,1058.98,300.0,1058.87,1058.98,1058.87,1058.98,300.0
2019-10-09 14:40:00,1059.53,1059.53,1057.64,1058.82,1065.0,1059.53,1059.53,1057.64,1058.82,1065.0
2019-10-09 14:45:00,1058.61,1059.2,1058.48,1058.48,540.0,1058.61,1059.2,1058.48,1058.48,540.0
2019-10-09 14:50:00,1059.37,1059.57,1058.95,1059.56,900.0,1059.37,1059.57,1058.95,1059.56,900.0
2019-10-09 14:55:00,1059.41,1060.83,1059.41,1060.83,500.0,1059.41,1060.83,1059.41,1060.83,500.0
2019-10-09 15:00:00,1060.51,1062.09,1059.61,1059.88,1000.0,1060.51,1062.09,1059.61,1059.88,1000.0
2019-10-09 15:05:00,1060.27,1060.27,1059.62,1060.18,700.0,1060.27,1060.27,1059.62,1060.18,700.0
2019-10-09 15:10:00,1059.55,1059.93,1059.38,1059.38,400.0,1059.55,1059.93,1059.38,1059.38,400.0
2019-10-09 15:15:00,1059.86,1059.87,1059.42,1059.87,300.0,1059.86,1059.87,1059.42,1059.87,300.0
2019-10-09 15:20:00,1060.22,1061.47,1060.01,1061.13,1400.0,1060.22,1061.47,1060.01,1061.13,1400.0
2019-10-09 15:25:00,1060.31,1061.62,1059.46,1061.62,3000.0,1060.31,1061.62,1059.46,1061.62,3000.0
2019-10-09 15:30:00,1061.99,1062.12,1061.64,1061.65,500.0,1061.99,1062.12,1061.64,1061.65,500.0
2019-10-09 15:35:00,1060.98,1062.44,1060.97,1062.43,1903.0,1060.98,1062.44,1060.97,1062.43,1903.0
2019-10-09 15:40:00,1062.89,1063.25,1061.83,1061.83,3700.0,1062.89,1063.25,1061.83,1061.83,3700.0
2019-10-09 15:45:00,1060.77,1060.8,1059.33,1059.48,1600.0,1060.77,1060.8,1059.33,1059.48,1600.0
2019-10-09 15:50:00,1059.51,1060.26,1059.01,1060.26,3573.0,1059.51,1060.26,1059.01,1060.26,3573.0
2019-10-09 15:55:00,1060.8,1061.44,1058.35,1058.55,5088.0,1060.8,1061.44,1058.35,1058.55,5088.0
2019-10-10 09:30:00,1060.9,1063.45,1060.9,1063.45,2597.0,1060.9,1063.45,1060.9,1063.45,2597.0
2019-10-10 09:35:00,1067.41,1067.41,1067.41,1067.41,161.0,1067.41,1067.41,1067.41,1067.41,161.0
2019-10-10 09:40:00,1067.28,1067.28,1065.02,1065.35,600.0,1067.28,1067.28,1065.02,1065.35,600.0
2019-10-10 09:45:00,1067.28,1069.24,1067.28,1069.24,443.0,1067.28,1069.24,1067.28,1069.24,443.0
2019-10-10 09:50:00,1069.47,1071.35,1068.01,1068.02,800.0,1069.47,1071.35,1068.01,1068.02,800.0
2019-10-10 09:55:00,1070.02,1073.92,1070.01,1072.7,2188.0,1070.02,1073.92,1070.01,1072.7,2188.0
2019-10-10 10:00:00,1072.01,1073.04,1070.54,1073.04,2350.0,1072.01,1073.04,1070.54,1073.04,2350.0
2019-10-10 10:05:00,1073.1,1074.14,1073.05,1073.05,505.0,1073.1,1074.14,1073.05,1073.05,505.0
2019-10-10 10:10:00,1073.05,1073.05,1073.05,1073.05,0.0,1073.05,1073.05,1073.05,1073.05,0.0
2019-10-10 10:15:00,1071.7,1073.48,1071.7,1073.48,1155.0,1071.7,1073.48,1071.7,1073.48,1155.0
2019-10-10 10:20:00,1073.99,1074.0,1072.89,1073.79,1705.0,1073.99,1074.0,1072.89,1073.79,1705.0
2019-10-10 10:25:00,1072.96,1072.96,1071.27,1072.39,300.0,1072.96,1072.96,1071.27,1072.39,300.0
2019-10-10 10:30:00,1072.39,1072.39,1072.39,1072.39,0.0,1072.39,1072.39,1072.39,1072.39,0.0
2019-10-10 10:35:00,1070.71,1070.71,1068.8,1068.8,400.0,1070.71,1070.71,1068.8,1068.8,400.0
2019-10-10 10:40:00,1067.98,1069.27,1067.89,1069.27,1550.0,1067.98,1069.27,1067.89,1069.27,1550.0
2019-10-10 10:45:00,1067.92,1068.24,1067.37,1067.38,801.0,1067.92,1068.24,1067.37,1067.38,801.0
2019-10-10 10:50:00,1066.81,1068.1,1066.68,1068.1,400.0,1066.81,1068.1,1066.68,1068.1,400.0
2019-10-10 10:55:00,1069.09,1069.21,1069.09,1069.21,200.0,1069.09,1069.21,1069.09,1069.21,200.0
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 11:05:00,1071.01,1071.01,1071.01,1071.01,0.0,1071.01,1071.01,1071.01,1071.01,0.0
2019-10-10 11:10:00,1070.56,1072.9,1070.39,1072.9,400.0,1070.56,1072.9,1070.39,1072.9,400.0
2019-10-10 11:15:00,1071.71,1072.64,1069.17,1069.17,602.0,1071.71,1072.64,1069.17,1069.17,602.0
2019-10-10 11:20:00,1069.79,1069.8,1068.85,1069.76,400.0,1069.79,1069.8,1068.85,1069.76,400.0
2019-10-10 11:25:00,1069.13,1069.94,1069.12,1069.94,200.0,1069.13,1069.94,1069.12,1069.94,200.0
2019-10-10 11:30:00,1070.43,1070.47,1069.61,1069.61,700.0,1070.43,1070.47,1069.61,1069.61,700.0
2019-10-10 11:35:00,1069.66,1069.67,1068.85,1068.85,500.0,1069.66,1069.67,1068.85,1068.85,500.0
2019-10-10 11:40:00,1068.49,1068.63,1068.0,1068.63,702.0,1068.49,1068.63,1068.0,1068.63,702.0
2019-10-10 11:45:00,1068.12,1069.64,1068.12,1069.36,777.0,1068.12,1069.64,1068.12,1069.36,777.0
2019-10-10 11:50:00,1068.59,1068.66,1068.59,1068.66,300.0,1068.59,1068.66,1068.59,1068.66,300.0
2019-10-10 11:55:00,1068.95,1068.96,1066.65,1067.55,1103.0,1068.95,1068.96,1066.65,1067.55,1103.0
2019-10-10 12:00:00,1066.95,1068.77,1066.94,1068.51,1019.0,1066.95,1068.77,1066.94,1068.51,1019.0
2019-10-10 12:05:00,1069.77,1070.5,1069.29,1069.29,833.0,1069.77,1070.5,1069.29,1069.29,833.0
2019-10-10 12:10:00,1070.4,1071.69,1070.4,1071.69,800.0,1070.4,1071.69,1070.4,1071.69,800.0
2019-10-10 12:15:00,1070.89,1071.85,1070.77,1071.17,1901.0,1070.89,1071.85,1070.77,1071.17,1901.0
2019-10-10 12:20:00,1070.93,1071.2,1070.3,1070.71,700.0,1070.93,1071.2,1070.3,1070.71,700.0
2019-10-10 12:25:00,1070.24,1071.09,1070.1,1071.09,966.0,1070.24,1071.09,1070.1,1071.09,966.0
2019-10-10 12:30:00,1070.1,1070.1,1070.1,1070.1,100.0,1070.1,1070.1,1070.1,1070.1,100.0
2019-10-10 12:35:00,1070.11,1071.08,1070.11,1071.08,200.0,1070.11,1071.08,1070.11,1071.08,200.0
2019-10-10 12:40:00,1070.97,1071.9,1070.96,1071.9,600.0,1070.97,1071.9,1070.96,1071.9,600.0
2019-10-10 12:45:00,1071.57,1071.69,1070.85,1071.68,801.0,1071.57,1071.69,1070.85,1071.68,801.0
2019-10-10 12:50:00,1071.69,1072.53,1071.01,1071.01,902.0,1071.69,1072.53,1071.01,1071.01,902.0
2019-10-10 12:55:00,1072.4,1073.49,1072.4,1073.49,300.0,1072.4,1073.49,1072.4,1073.49,300.0
2019-10-10 13:00:00,1073.38,1073.52,1072.99,1073.45,800.0,1073.38,1073.52,1072.99,1073.45,800.0
2019-10-10 13:05:00,1073.19,1076.25,1073.18,1076.25,2679.0,1073.19,1076.25,1073.18,1076.25,2679.0
2019-10-10 13:10:00,1075.69,1075.69,1074.81,1075.37,1100.0,1075.69,1075.69,1074.81,1075.37,1100.0
2019-10-10 13:15:00,1074.89,1075.59,1074.87,1075.58,827.0,1074.89,1075.59,1074.87,1075.58,827.0
2019-10-10 13:20:00,1076.04,1077.7,1076.02,1077.7,1500.0,1076.04,1077.7,1076.02,1077.7,1500.0
2019-10-10 13:25:00,1078.74,1078.74,1076.37,1077.46,1600.0,1078.74,1078.74,1076.37,1077.46,1600.0
2019-10-10 13:30:00,1076.54,1076.54,1075.05,1075.06,1906.0,1076.54,1076.54,1075.05,1075.06,1906.0
2019-10-10 13:35:00,1075.45,1076.1,1075.19,1076.1,1500.0,1075.45,1076.1,1075.19,1076.1,1500.0
2019-10-10 13:40:00,1076.08,1077.05,1076.08,1076.73,1000.0,1076.08,1077.05,1076.08,1076.73,1000.0
2019-10-10 13:45:00,1076.8,1077.35,1076.8,1077.23,800.0,1076.8,1077.35,1076.8,1077.23,800.0
2019-10-10 13:50:00,1077.08,1077.65,1077.08,1077.64,200.0,1077.08,1077.65,1077.08,1077.64,200.0
2019-10-10 13:55:00,1077.58,1078.08,1077.58,1078.08,400.0,1077.58,1078.08,1077.58,1078.08,400.0
2019-10-10 14:00:00,1076.86,1077.49,1076.86,1077.46,600.0,1076.86,1077.49,1076.86,1077.46,600.0
2019-10-10 14:05:00,1077.16,1077.17,1074.22,1075.1,3500.0,1077.16,1077.17,1074.22,1075.1,3500.0
2019-10-10 14:10:00,1075.11,1076.33,1075.11,1076.12,500.0,1075.11,1076.33,1075.11,1076.12,500.0
2019-10-10 14:15:00,1076.83,1076.88,1076.63,1076.63,300.0,1076.83,1076.88,1076.63,1076.63,300.0
2019-10-10 14:20:00,1076.0,1076.0,1076.0,1076.0,300.0,1076.0,1076.0,1076.0,1076.0,300.0
2019-10-10 14:25:00,1075.7,1076.18,1075.7,1076.18,200.0,1075.7,1076.18,1075.7,1076.18,200.0
2019-10-10 14:30:00,1075.94,1076.41,1075.53,1076.12,1000.0,1075.94,1076.41,1075.53,1076.12,1000.0
2019-10-10 14:35:00,1075.71,1076.1,1074.68,1075.18,1200.0,1075.71,1076.1,1074.68,1075.18,1200.0
2019-10-10 14:40:00,1073.6,1073.95,1073.6,1073.95,300.0,1073.6,1073.95,1073.6,1073.95,300.0
2019-10-10 14:45:00,1074.84,1075.52,1074.75,1075.52,882.0,1074.84,1075.52,1074.75,1075.52,882.0
2019-10-10 14:50:00,1076.4,1076.4,1074.02,1074.47,1000.0,1076.4,1076.4,1074.02,1074.47,1000.0
2019-10-10 14:55:00,1073.35,1073.88,1072.95,1073.12,1200.0,1073.35,1073.88,1072.95,1073.12,1200.0
2019-10-10 15:00:00,1073.41,1073.89,1073.31,1073.89,600.0,1073.41,1073.89,1073.31,1073.89,600.0
2019-10-10 15:05:00,1073.51,1073.66,1072.94,1073.3,502.0,1073.51,1073.66,1072.94,1073.3,502.0
2019-10-10 15:10:00,1073.13,1074.11,1073.12,1074.11,802.0,1073.13,1074.11,1073.12,1074.11,802.0
2019-10-10 15:15:00,1073.96,1074.33,1073.96,1074.33,400.0,1073.96,1074.33,1073.96,1074.33,400.0
2019-10-10 15:20:00,1074.3,1074.3,1073.7,1073.71,700.0,1074.3,1074.3,1073.7,1073.71,700.0
2019-10-10 15:25:00,1073.83,1073.83,1073.83,1073.83,100.0,1073.83,1073.83,1073.83,1073.83,100.0
2019-10-10 15:30:00,1074.16,1074.86,1073.88,1074.29,1100.0,1074.16,1074.86,1073.88,1074.29,1100.0
2019-10-10 15:35:00,1073.62,1076.76,1073.62,1076.05,2900.0,1073.62,1076.76,1073.62,1076.05,2900.0
2019-10-10 15:40:00,1076.15,1077.32,1076.15,1076.87,1400.0,1076.15,1077.32,1076.15,1076.87,1400.0
2019-10-10 15:45:00,1076.79,1078.26,1076.79,1077.14,2402.0,1076.79,1078.26,1076.79,1077.14,2402.0
2019-10-10 15:50:00,1077.65,1079.23,1077.06,1077.32,3184.0,1077.65,1079.23,1077.06,1077.32,3184.0
2019-10-10 15:55:00,1077.17,1079.2,1077.03,1077.24,7005.0,1077.17,1079.2,1077.03,1077.24,7005.0
2019-10-11 09:30:00,1084.69,1088.34,1084.5,1084.5,960.0,1084.69,1088.34,1084.5,1084.5,960.0
2019-10-11 09:35:00,1086.43,1086.43,1083.59,1083.59,307.0,1086.43,1086.43,1083.59,1083.59,307.0
2019-10-11 09:40:00,1083.59,1084.21,1083.59,1084.21,200.0,1083.59,1084.21,1083.59,1084.21,200.0
2019-10-11 09:45:00,1085.66,1088.62,1085.66,1088.45,500.0,1085.66,1088.62,1085.66,1088.45,500.0
2019-10-11 09:50:00,1089.5,1089.5,1088.37,1088.37,284.0,1089.5,1089.5,1088.37,1088.37,284.0
2019-10-11 09:55:00,1084.13,1086.77,1084.13,1086.0,1110.0,1084.13,1086.77,1084.13,1086.0,1110.0
2019-10-11 10:00:00,1087.52,1087.52,1085.88,1085.88,349.0,1087.52,1087.52,1085.88,1085.88,349.0
2019-10-11 10:05:00,1087.15,1088.13,1087.12,1088.12,400.0,1087.15,1088.13,1087.12,1088.12,400.0
2019-10-11 10:10:00,1088.18,1091.97,1088.18,1091.97,1952.0,1088.18,1091.97,1088.18,1091.97,1952.0
2019-10-11 10:15:00,1091.52,1091.98,1089.84,1089.99,2290.0,1091.52,1091.98,1089.84,1089.99,2290.0
2019-10-11 10:20:00,1088.98,1088.98,1088.98,1088.98,100.0,1088.98,1088.98,1088.98,1088.98,100.0
2019-10-11 10:25:00,1089.0,1089.0,1088.99,1089.0,100.0,1089.0,1089.0,1088.99,1089.0,100.0
2019-10-11 10:30:00,1087.99,1088.49,1087.87,1087.88,1100.0,1087.99,1088.49,1087.87,1087.88,1100.0
2019-10-11 10:35:00,1089.14,1089.14,1088.41,1088.89,1385.0,1089.14,1089.14,1088.41,1088.89,1385.0
2019-10-11 10:40:00,1088.48,1089.07,1088.48,1089.07,400.0,1088.48,1089.07,1088.48,1089.07,400.0
2019-10-11 10:45:00,1088.13,1088.63,1086.88,1087.56,1700.0,1088.13,1088.63,1086.88,1087.56,1700.0
2019-10-11 10:50:00,1086.0,1086.48,1086.0,1086.48,822.0,1086.0,1086.48,1086.0,1086.48,822.0
2019-10-11 10:55:00,1085.65,1087.93,1085.65,1087.93,421.0,1085.65,1087.93,1085.65,1087.93,421.0
2019-10-11 11:00:00,1089.8,1091.4,1089.79,1091.4,400.0,1089.8,1091.4,1089.79,1091.4,400.0
2019-10-11 11:05:00,1092.96,1093.25,1092.3,1093.24,300.0,1092.96,1093.25,1092.3,1093.24,300.0
2019-10-11 11:10:00,1091.89,1092.42,1091.89,1092.42,200.0,1091.89,1092.42,1091.89,1092.42,200.0
2019-10-11 11:15:00,1092.49,1093.35,1092.02,1093.34,700.0,1092.49,1093.35,1092.02,1093.34,700.0
2019-10-11 11:20:00,1093.32,1093.87,1092.81,1093.87,900.0,1093.32,1093.87,1092.81,1093.87,900.0
2019-10-11 11:25:00,1093.31,1093.31,1092.4,1092.4,385.0,1093.31,1093.31,1092.4,1092.4,385.0
2019-10-11 11:30:00,1092.75,1094.0,1092.75,1094.0,400.0,1092.75,1094.0,1092.75,1094.0,400.0
2019-10-11 11:35:00,1094.56,1094.78,1093.91,1093.91,600.0,1094.56,1094.78,1093.91,1093.91,600.0
2019-10-11 11:40:00,1092.77,1092.77,1092.48,1092.55,300.0,1092.77,1092.77,1092.48,1092.55,300.0
2019-10-11 11:45:00,1090.08,1090.3,1087.52,1087.52,1700.0,1090.08,1090.3,1087.52,1087.52,1700.0
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 11:55:00,1087.52,1087.52,1087.52,1087.52,0.0,1087.52,1087.52,1087.52,1087.52,0.0
2019-10-11 12:00:00,1084.91,1084.92,1084.91,1084.91,157.0,1084.91,1084.92,1084.91,1084.91,157.0
2019-10-11 12:05:00,1085.8,1086.89,1085.65,1086.89,600.0,1085.8,1086.89,1085.65,1086.89,600.0
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 12:15:00,1088.07,1088.07,1088.07,1088.07,0.0,1088.07,1088.07,1088.07,1088.07,0.0
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 12:25:00,1087.4,1087.4,1087.4,1087.4,0.0,1087.4,1087.4,1087.4,1087.4,0.0
2019-10-11 12:30:00,1082.5,1085.0,1082.5,1085.0,300.0,1082.5,1085.0,1082.5,1085.0,300.0
2019-10-11 12:35:00,1085.46,1085.46,1085.46,1085.46,100.0,1085.46,1085.46,1085.46,1085.46,100.0
2019-10-11 12:40:00,1084.99,1084.99,1084.99,1084.99,100.0,1084.99,1084.99,1084.99,1084.99,100.0
2019-10-11 12:45:00,1085.48,1086.23,1085.48,1086.2,678.0,1085.48,1086.23,1085.48,1086.2,678.0
2019-10-11 12:50:00,1086.45,1086.48,1086.08,1086.08,400.0,1086.45,1086.48,1086.08,1086.08,400.0
2019-10-11 12:55:00,1086.64,1087.88,1084.92,1087.88,1800.0,1086.64,1087.88,1084.92,1087.88,1800.0
2019-10-11 13:00:00,1087.86,1087.86,1087.3,1087.53,500.0,1087.86,1087.86,1087.3,1087.53,500.0
2019-10-11 13:05:00,1087.94,1088.53,1087.68,1087.71,1517.0,1087.94,1088.53,1087.68,1087.71,1517.0
2019-10-11 13:10:00,1088.67,1090.03,1088.66,1090.0,1500.0,1088.67,1090.03,1088.66,1090.0,1500.0
2019-10-11 13:15:00,1089.63,1089.63,1089.62,1089.63,100.0,1089.63,1089.63,1089.62,1089.63,100.0
2019-10-11 13:20:00,1090.12,1090.16,1089.53,1089.54,500.0,1090.12,1090.16,1089.53,1089.54,500.0
2019-10-11 13:25:00,1090.22,1091.82,1089.82,1089.82,1100.0,1090.22,1091.82,1089.82,1089.82,1100.0
2019-10-11 13:30:00,1089.76,1090.79,1089.7,1090.79,768.0,1089.76,1090.79,1089.7,1090.79,768.0
2019-10-11 13:35:00,1091.41,1093.19,1091.41,1093.18,501.0,1091.41,1093.19,1091.41,1093.18,501.0
2019-10-11 13:40:00,1093.22,1093.22,1093.22,1093.22,105.0,1093.22,1093.22,1093.22,1093.22,105.0
2019-10-11 13:45:00,1092.73,1093.69,1092.64,1093.0,1320.0,1092.73,1093.69,1092.64,1093.0,1320.0
2019-10-11 13:50:00,1093.96,1094.91,1093.66,1093.78,800.0,1093.96,1094.91,1093.66,1093.78,800.0
2019-10-11 13:55:00,1093.83,1093.87,1093.67,1093.67,602.0,1093.83,1093.87,1093.67,1093.67,602.0
2019-10-11 14:00:00,1093.67,1093.67,1092.75,1092.75,600.0,1093.67,1093.67,1092.75,1092.75,600.0
2019-10-11 14:05:00,1092.94,1092.95,1092.74,1092.83,300.0,1092.94,1092.95,1092.74,1092.83,300.0
2019-10-11 14:10:00,1091.7,1092.91,1091.65,1092.13,1800.0,1091.7,1092.91,1091.65,1092.13,1800.0
2019-10-11 14:15:00,1092.11,1092.11,1092.11,1092.11,100.0,1092.11,1092.11,1092.11,1092.11,100.0
2019-10-11 14:20:00,1092.69,1094.12,1092.41,1093.34,1200.0,1092.69,1094.12,1092.41,1093.34,1200.0
2019-10-11 14:25:00,1093.45,1094.11,1093.45,1093.96,400.0,1093.45,1094.11,1093.45,1093.96,400.0
2019-10-11 14:30:00,1092.7,1093.95,1092.7,1093.95,600.0,1092.7,1093.95,1092.7,1093.95,600.0
2019-10-11 14:35:00,1093.9,1093.91,1093.25,1093.25,801.0,1093.9,1093.91,1093.25,1093.25,801.0
2019-10-11 14:40:00,1093.06,1093.06,1092.55,1092.95,900.0,1093.06,1093.06,1092.55,1092.95,900.0
2019-10-11 14:45:00,1092.84,1094.12,1092.84,1093.32,1550.0,1092.84,1094.12,1092.84,1093.32,1550.0
2019-10-11 14:50:00,1094.87,1094.87,1094.02,1094.43,833.0,1094.87,1094.87,1094.02,1094.43,833.0
2019-10-11 14:55:00,1093.92,1094.35,1093.92,1094.34,500.0,1093.92,1094.35,1093.92,1094.34,500.0
2019-10-11 15:00:00,1094.33,1094.91,1093.62,1094.67,1000.0,1094.33,1094.91,1093.62,1094.67,1000.0
2019-10-11 15:05:00,1093.95,1095.4,1093.95,1094.83,2982.0,1093.95,1095.4,1093.95,1094.83,2982.0
2019-10-11 15:10:00,1094.41,1094.41,1094.41,1094.41,300.0,1094.41,1094.41,1094.41,1094.41,300.0
2019-10-11 15:15:00,1094.41,1094.58,1094.09,1094.48,2200.0,1094.41,1094.58,1094.09,1094.48,2200.0
2019-10-11 15:20:00,1094.01,1095.15,1094.01,1094.83,900.0,1094.01,1095.15,1094.01,1094.83,900.0
2019-10-11 15:25:00,1094.5,1094.52,1094.5,1094.5,500.0,1094.5,1094.52,1094.5,1094.5,500.0
2019-10-11 15:30:00,1095.07,1095.78,1093.54,1094.15,1977.0,1095.07,1095.78,1093.54,1094.15,1977.0
2019-10-11 15:35:00,1094.69,1095.52,1093.05,1093.9,2000.0,1094.69,1095.52,1093.05,1093.9,2000.0
2019-10-11 15:40:00,1093.48,1095.01,1093.35,1093.35,1900.0,1093.48,1095.01,1093.35,1093.35,1900.0
2019-10-11 15:45:00,1091.98,1092.03,1089.54,1092.03,1504.0,1091.98,1092.03,1089.54,1092.03,1504.0
2019-10-11 15:50:00,1091.73,1092.28,1090.45,1090.67,1909.0,1091.73,1092.28,1090.45,1090.67,1909.0
2019-10-11 15:55:00,1088.91,1089.86,1085.93,1086.62,5154.0,1088.91,1089.86,1085.93,1086.62,5154.0
2019-10-14 09:30:00,1083.64,1083.64,1078.77,1082.24,2372.0,1083.64,1083.64,1078.77,1082.24,2372.0
2019-10-14 09:35:00,1077.91,1079.03,1077.91,1079.0,300.0,1077.91,1079.03,1077.91,1079.0,300.0
2019-10-14 09:40:00,1079.71,1081.9,1079.18,1080.86,600.0,1079.71,1081.9,1079.18,1080.86,600.0
2019-10-14 09:45:00,1080.6,1080.61,1079.12,1079.98,2100.0,1080.6,1080.61,1079.12,1079.98,2100.0
2019-10-14 09:50:00,1078.77,1078.77,1076.77,1077.98,1300.0,1078.77,1078.77,1076.77,1077.98,1300.0
2019-10-14 09:55:00,1076.24,1077.36,1076.24,1076.38,700.0,1076.24,1077.36,1076.24,1076.38,700.0
2019-10-14 10:00:00,1076.39,1076.62,1074.91,1076.61,799.0,1076.39,1076.62,1074.91,1076.61,799.0
2019-10-14 10:05:00,1078.27,1078.86,1078.26,1078.85,200.0,1078.27,1078.86,1078.26,1078.85,200.0
2019-10-14 10:10:00,1079.5,1080.12,1079.45,1079.46,1109.0,1079.5,1080.12,1079.45,1079.46,1109.0
2019-10-14 10:15:00,1080.02,1081.73,1079.75,1080.71,1655.0,1080.02,1081.73,1079.75,1080.71,1655.0
2019-10-14 10:20:00,1079.78,1080.71,1078.9,1078.91,835.0,1079.78,1080.71,1078.9,1078.91,835.0
2019-10-14 10:25:00,1078.91,1078.91,1077.86,1078.61,500.0,1078.91,1078.91,1077.86,1078.61,500.0
2019-10-14 10:30:00,1078.67,1080.49,1078.67,1080.49,1100.0,1078.67,1080.49,1078.67,1080.49,1100.0
2019-10-14 10:35:00,1080.68,1081.2,1080.03,1080.04,1328.0,1080.68,1081.2,1080.03,1080.04,1328.0
2019-10-14 10:40:00,1080.29,1081.5,1080.29,1081.5,300.0,1080.29,1081.5,1080.29,1081.5,300.0
2019-10-14 10:45:00,1081.1,1082.49,1081.1,1082.49,300.0,1081.1,1082.49,1081.1,1082.49,300.0
2019-10-14 10:50:00,1083.48,1083.98,1082.81,1082.82,800.0,1083.48,1083.98,1082.81,1082.82,800.0
2019-10-14 10:55:00,1083.86,1083.86,1083.86,1083.86,100.0,1083.86,1083.86,1083.86,1083.86,100.0
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 11:05:00,1081.74,1081.74,1081.74,1081.74,0.0,1081.74,1081.74,1081.74,1081.74,0.0
2019-10-14 11:10:00,1080.89,1080.9,1079.35,1079.38,1200.0,1080.89,1080.9,1079.35,1079.38,1200.0
2019-10-14 11:15:00,1079.2,1080.71,1079.03,1080.7,1121.0,1079.2,1080.71,1079.03,1080.7,1121.0
2019-10-14 11:20:00,1080.2,1080.32,1079.54,1080.04,500.0,1080.2,1080.32,1079.54,1080.04,500.0
2019-10-14 11:25:00,1079.8,1081.98,1079.6,1081.97,600.0,1079.8,1081.98,1079.6,1081.97,600.0
2019-10-14 11:30:00,1080.53,1080.53,1080.45,1080.45,516.0,1080.53,1080.53,1080.45,1080.45,516.0
2019-10-14 11:35:00,1081.42,1082.65,1081.42,1082.65,500.0,1081.42,1082.65,1081.42,1082.65,500.0
2019-10-14 11:40:00,1081.91,1081.91,1081.63,1081.63,400.0,1081.91,1081.91,1081.63,1081.63,400.0
2019-10-14 11:45:00,1082.07,1082.32,1081.63,1082.32,307.0,1082.07,1082.32,1081.63,1082.32,307.0
2019-10-14 11:50:00,1083.58,1083.59,1083.58,1083.58,100.0,1083.58,1083.59,1083.58,1083.58,100.0
2019-10-14 11:55:00,1084.44,1085.41,1084.38,1085.41,400.0,1084.44,1085.41,1084.38,1085.41,400.0
2019-10-14 12:00:00,1086.29,1086.29,1085.31,1085.49,300.0,1086.29,1086.29,1085.31,1085.49,300.0
2019-10-14 12:05:00,1085.21,1085.21,1084.88,1084.88,300.0,1085.21,1085.21,1084.88,1084.88,300.0
2019-10-14 12:10:00,1084.96,1085.04,1084.5,1084.9,700.0,1084.96,1085.04,1084.5,1084.9,700.0
2019-10-14 12:15:00,1084.62,1085.43,1084.61,1084.97,1100.0,1084.62,1085.43,1084.61,1084.97,1100.0
2019-10-14 12:20:00,1084.82,1085.28,1084.81,1085.27,200.0,1084.82,1085.28,1084.81,1085.27,200.0
2019-10-14 12:25:00,1084.33,1084.72,1084.33,1084.42,500.0,1084.33,1084.72,1084.33,1084.42,500.0
2019-10-14 12:30:00,1084.53,1085.76,1084.52,1085.62,400.0,1084.53,1085.76,1084.52,1085.62,400.0
2019-10-14 12:35:00,1085.37,1085.78,1085.18,1085.18,500.0,1085.37,1085.78,1085.18,1085.18,500.0
2019-10-14 12:40:00,1084.26,1084.26,1084.26,1084.26,100.0,1084.26,1084.26,1084.26,1084.26,100.0
2019-10-14 12:45:00,1084.18,1084.19,1084.18,1084.18,100.0,1084.18,1084.19,1084.18,1084.18,100.0
2019-10-14 12:50:00,1085.11,1085.79,1084.65,1084.82,1000.0,1085.11,1085.79,1084.65,1084.82,1000.0
2019-10-14 12:55:00,1085.02,1086.58,1084.71,1086.01,1003.0,1085.02,1086.58,1084.71,1086.01,1003.0
2019-10-14 13:00:00,1086.0,1087.93,1086.0,1087.93,801.0,1086.0,1087.93,1086.0,1087.93,801.0
2019-10-14 13:05:00,1087.95,1088.96,1087.95,1088.49,2216.0,1087.95,1088.96,1087.95,1088.49,2216.0
2019-10-14 13:10:00,1088.34,1088.34,1086.99,1086.99,1200.0,1088.34,1088.34,1086.99,1086.99,1200.0
2019-10-14 13:15:00,1086.65,1087.13,1086.65,1087.13,200.0,1086.65,1087.13,1086.65,1087.13,200.0
2019-10-14 13:20:00,1087.04,1087.04,1086.26,1086.84,300.0,1087.04,1087.04,1086.26,1086.84,300.0
2019-10-14 13:25:00,1087.22,1088.86,1087.22,1087.73,1221.0,1087.22,1088.86,1087.22,1087.73,1221.0
2019-10-14 13:30:00,1087.04,1087.04,1087.04,1087.04,300.0,1087.04,1087.04,1087.04,1087.04,300.0
2019-10-14 13:35:00,1086.79,1087.03,1086.27,1086.56,1100.0,1086.79,1087.03,1086.27,1086.56,1100.0
2019-10-14 13:40:00,1086.91,1087.16,1086.87,1086.87,544.0,1086.91,1087.16,1086.87,1086.87,544.0
2019-10-14 13:45:00,1087.46,1087.46,1087.46,1087.46,100.0,1087.46,1087.46,1087.46,1087.46,100.0
2019-10-14 13:50:00,1087.49,1087.49,1086.63,1086.69,600.0,1087.49,1087.49,1086.63,1086.69,600.0
2019-10-14 13:55:00,1086.35,1086.35,1086.35,1086.35,100.0,1086.35,1086.35,1086.35,1086.35,100.0
2019-10-14 14:00:00,1086.35,1086.35,1086.35,1086.35,0.0,1086.35,1086.35,1086.35,1086.35,0.0
2019-10-14 14:05:00,1086.6,1086.6,1086.3,1086.31,877.0,1086.6,1086.6,1086.3,1086.31,877.0
2019-10-14 14:10:00,1086.31,1086.31,1086.31,1086.31,0.0,1086.31,1086.31,1086.31,1086.31,0.0
2019-10-14 14:15:00,1086.07,1086.14,1086.05,1086.14,590.0,1086.07,1086.14,1086.05,1086.14,590.0
2019-10-14 14:20:00,1085.79,1085.79,1085.22,1085.23,800.0,1085.79,1085.79,1085.22,1085.23,800.0
2019-10-14 14:25:00,1086.18,1088.23,1086.17,1088.23,900.0,1086.18,1088.23,1086.17,1088.23,900.0
2019-10-14 14:30:00,1088.85,1088.86,1087.64,1088.09,500.0,1088.85,1088.86,1087.64,1088.09,500.0
2019-10-14 14:35:00,1087.83,1087.83,1085.97,1087.58,1344.0,1087.83,1087.83,1085.97,1087.58,1344.0
2019-10-14 14:40:00,1087.9,1088.22,1087.41,1088.01,700.0,1087.9,1088.22,1087.41,1088.01,700.0
2019-10-14 14:45:00,1088.71,1088.72,1088.22,1088.22,400.0,1088.71,1088.72,1088.22,1088.22,400.0
2019-10-14 14:50:00,1088.0,1088.0,1086.9,1086.9,1200.0,1088.0,1088.0,1086.9,1086.9,1200.0
2019-10-14 14:55:00,1086.02,1086.02,1085.01,1085.01,800.0,1086.02,1086.02,1085.01,1085.01,800.0
2019-10-14 15:00:00,1085.9,1086.03,1085.9,1085.99,600.0,1085.9,1086.03,1085.9,1085.99,600.0
2019-10-14 15:05:00,1086.48,1087.86,1086.47,1087.86,400.0,1086.48,1087.86,1086.47,1087.86,400.0
2019-10-14 15:10:00,1088.0,1088.77,1087.47,1087.51,1200.0,1088.0,1088.77,1087.47,1087.51,1200.0
2019-10-14 15:15:00,1087.0,1087.15,1086.91,1087.14,400.0,1087.0,1087.15,1086.91,1087.14,400.0
2019-10-14 15:20:00,1087.15,1087.16,1086.75,1086.75,900.0,1087.15,1087.16,1086.75,1086.75,900.0
2019-10-14 15:25:00,1086.59,1088.0,1086.59,1087.64,1300.0,1086.59,1088.0,1086.59,1087.64,1300.0
2019-10-14 15:30:00,1088.3,1089.0,1087.25,1087.41,2400.0,1088.3,1089.0,1087.25,1087.41,2400.0
2019-10-14 15:35:00,1087.01,1087.49,1086.86,1086.87,1300.0,1087.01,1087.49,1086.86,1086.87,1300.0
2019-10-14 15:40:00,1086.82,1087.16,1085.77,1086.81,3421.0,1086.82,1087.16,1085.77,1086.81,3421.0
2019-10-14 15:45:00,1086.4,1086.76,1086.11,1086.76,700.0,1086.4,1086.76,1086.11,1086.76,700.0
2019-10-14 15:50:00,1086.98,1087.76,1086.51,1087.26,1400.0,1086.98,1087.76,1086.51,1087.26,1400.0
2019-10-14 15:55:00,1087.75,1087.75,1085.9,1087.13,3932.0,1087.75,1087.75,1085.9,1087.13,3932.0
2019-10-15 09:30:00,1087.52,1100.0,1087.52,1098.95,1824.0,1087.52,1100.0,1087.52,1098.95,1824.0
2019-10-15 09:35:00,1098.67,1098.67,1092.37,1093.23,1183.0,1098.67,1098.67,1092.37,1093.23,1183.0
2019-10-15 09:40:00,1094.54,1098.75,1094.43,1098.75,1740.0,1094.54,1098.75,1094.43,1098.75,1740.0
2019-10-15 09:45:00,1097.25,1097.98,1094.89,1097.42,715.0,1097.25,1097.98,1094.89,1097.42,715.0
2019-10-15 09:50:00,1097.4,1105.87,1097.01,1105.87,4605.0,1097.4,1105.87,1097.01,1105.87,4605.0
2019-10-15 09:55:00,1103.79,1103.79,1100.36,1100.36,2259.0,1103.79,1103.79,1100.36,1100.36,2259.0
2019-10-15 10:00:00,1097.73,1098.83,1097.65,1098.19,800.0,1097.73,1098.83,1097.65,1098.19,800.0
2019-10-15 10:05:00,1098.47,1099.28,1098.16,1099.28,1057.0,1098.47,1099.28,1098.16,1099.28,1057.0
2019-10-15 10:10:00,1100.7,1102.19,1100.51,1100.52,1438.0,1100.7,1102.19,1100.51,1100.52,1438.0
2019-10-15 10:15:00,1099.59,1100.4,1099.27,1099.94,1500.0,1099.59,1100.4,1099.27,1099.94,1500.0
2019-10-15 10:20:00,1099.94,1102.13,1099.94,1101.2,1016.0,1099.94,1102.13,1099.94,1101.2,1016.0
2019-10-15 10:25:00,1102.55,1102.64,1101.58,1102.62,1494.0,1102.55,1102.64,1101.58,1102.62,1494.0
2019-10-15 10:30:00,1102.63,1104.67,1102.63,1103.41,2762.0,1102.63,1104.67,1102.63,1103.41,2762.0
2019-10-15 10:35:00,1104.59,1105.69,1104.41,1105.69,1400.0,1104.59,1105.69,1104.41,1105.69,1400.0
2019-10-15 10:40:00,1106.73,1107.29,1103.43,1105.35,1900.0,1106.73,1107.29,1103.43,1105.35,1900.0
2019-10-15 10:45:00,1105.88,1111.24,1105.88,1106.55,3551.0,1105.88,1111.24,1105.88,1106.55,3551.0
2019-10-15 10:50:00,1107.47,1107.47,1106.08,1107.26,1976.0,1107.47,1107.47,1106.08,1107.26,1976.0
2019-10-15 10:55:00,1107.14,1109.47,1106.37,1109.47,1420.0,1107.14,1109.47,1106.37,1109.47,1420.0
2019-10-15 11:00:00,1109.47,1110.53,1109.08,1110.53,800.0,1109.47,1110.53,1109.08,1110.53,800.0
2019-10-15 11:05:00,1109.4,1110.51,1109.4,1109.45,2226.0,1109.4,1110.51,1109.4,1109.45,2226.0
2019-10-15 11:10:00,1109.2,1109.99,1108.19,1108.26,900.0,1109.2,1109.99,1108.19,1108.26,900.0
2019-10-15 11:15:00,1108.97,1110.85,1108.95,1110.84,2061.0,1108.97,1110.85,1108.95,1110.84,2061.0
2019-10-15 11:20:00,1110.66,1110.66,1109.53,1109.61,1100.0,1110.66,1110.66,1109.53,1109.61,1100.0
2019-10-15 11:25:00,1109.65,1111.14,1109.59,1110.5,1600.0,1109.65,1111.14,1109.59,1110.5,1600.0
2019-10-15 11:30:00,1110.89,1110.89,1107.5,1107.65,900.0,1110.89,1110.89,1107.5,1107.65,900.0
2019-10-15 11:35:00,1106.44,1106.86,1105.03,1106.36,601.0,1106.44,1106.86,1105.03,1106.36,601.0
2019-10-15 11:40:00,1105.5,1105.5,1105.5,1105.5,100.0,1105.5,1105.5,1105.5,1105.5,100.0
2019-10-15 11:45:00,1105.87,1107.66,1105.87,1107.66,400.0,1105.87,1107.66,1105.87,1107.66,400.0
2019-10-15 11:50:00,1106.69,1107.55,1106.68,1107.55,300.0,1106.69,1107.55,1106.68,1107.55,300.0
2019-10-15 11:55:00,1107.47,1109.62,1107.47,1109.6,900.0,1107.47,1109.62,1107.47,1109.6,900.0
2019-10-15 12:00:00,1109.61,1110.5,1109.29,1110.17,1300.0,1109.61,1110.5,1109.29,1110.17,1300.0
2019-10-15 12:05:00,1109.54,1110.52,1108.9,1110.48,1491.0,1109.54,1110.52,1108.9,1110.48,1491.0
2019-10-15 12:10:00,1110.52,1110.95,1109.71,1109.71,700.0,1110.52,1110.95,1109.71,1109.71,700.0
2019-10-15 12:15:00,1109.99,1109.99,1109.43,1109.44,400.0,1109.99,1109.99,1109.43,1109.44,400.0
2019-10-15 12:20:00,1107.47,1108.32,1107.14,1108.32,724.0,1107.47,1108.32,1107.14,1108.32,724.0
2019-10-15 12:25:00,1108.37,1109.02,1108.37,1109.02,300.0,1108.37,1109.02,1108.37,1109.02,300.0
2019-10-15 12:30:00,1109.01,1109.37,1108.51,1108.51,1153.0,1109.01,1109.37,1108.51,1108.51,1153.0
2019-10-15 12:35:00,1107.38,1108.35,1107.38,1107.52,500.0,1107.38,1108.35,1107.38,1107.52,500.0
2019-10-15 12:40:00,1108.06,1108.07,1106.66,1106.97,800.0,1108.06,1108.07,1106.66,1106.97,800.0
2019-10-15 12:45:00,1105.2,1105.2,1105.2,1105.2,100.0,1105.2,1105.2,1105.2,1105.2,100.0
2019-10-15 12:50:00,1106.0,1106.08,1104.66,1105.37,600.0,1106.0,1106.08,1104.66,1105.37,600.0
2019-10-15 12:55:00,1106.08,1106.83,1106.02,1106.41,700.0,1106.08,1106.83,1106.02,1106.41,700.0
2019-10-15 13:00:00,1106.81,1107.83,1104.9,1106.5,5770.0,1106.81,1107.83,1104.9,1106.5,5770.0
2019-10-15 13:05:00,1105.79,1105.8,1105.79,1105.8,400.0,1105.79,1105.8,1105.79,1105.8,400.0
2019-10-15 13:10:00,1105.79,1106.95,1105.78,1106.48,700.0,1105.79,1106.95,1105.78,1106.48,700.0
2019-10-15 13:15:00,1105.88,1106.26,1105.85,1105.85,1000.0,1105.88,1106.26,1105.85,1105.85,1000.0
2019-10-15 13:20:00,1105.4,1105.4,1103.38,1103.38,800.0,1105.4,1105.4,1103.38,1103.38,800.0
2019-10-15 13:25:00,1103.21,1104.15,1103.21,1104.15,705.0,1103.21,1104.15,1103.21,1104.15,705.0
2019-10-15 13:30:00,1104.15,1104.15,1104.15,1104.15,0.0,1104.15,1104.15,1104.15,1104.15,0.0
2019-10-15 13:35:00,1105.09,1105.59,1104.63,1105.58,300.0,1105.09,1105.59,1104.63,1105.58,300.0
2019-10-15 13:40:00,1104.65,1105.31,1103.92,1104.61,1100.0,1104.65,1105.31,1103.92,1104.61,1100.0
2019-10-15 13:45:00,1104.63,1104.97,1104.6,1104.94,500.0,1104.63,1104.97,1104.6,1104.94,500.0
2019-10-15 13:50:00,1105.12,1105.83,1105.12,1105.82,500.0,1105.12,1105.83,1105.12,1105.82,500.0
2019-10-15 13:55:00,1105.98,1105.99,1105.84,1105.84,400.0,1105.98,1105.99,1105.84,1105.84,400.0
2019-10-15 14:00:00,1105.34,1106.04,1105.34,1105.46,600.0,1105.34,1106.04,1105.34,1105.46,600.0
2019-10-15 14:05:00,1104.6,1104.94,1104.6,1104.93,600.0,1104.6,1104.94,1104.6,1104.93,600.0
2019-10-15 14:10:00,1105.41,1105.64,1104.31,1104.31,1062.0,1105.41,1105.64,1104.31,1104.31,1062.0
2019-10-15 14:15:00,1104.01,1104.19,1103.57,1104.18,423.0,1104.01,1104.19,1103.57,1104.18,423.0
2019-10-15 14:20:00,1103.89,1103.89,1103.43,1103.44,500.0,1103.89,1103.89,1103.43,1103.44,500.0
2019-10-15 14:25:00,1104.08,1104.23,1104.08,1104.15,400.0,1104.08,1104.23,1104.08,1104.15,400.0
2019-10-15 14:30:00,1104.58,1106.08,1104.58,1106.07,2045.0,1104.58,1106.08,1104.58,1106.07,2045.0
2019-10-15 14:35:00,1106.45,1107.5,1104.97,1104.97,1800.0,1106.45,1107.5,1104.97,1104.97,1800.0
2019-10-15 14:40:00,1104.26,1105.83,1104.26,1105.57,1237.0,1104.26,1105.83,1104.26,1105.57,1237.0
2019-10-15 14:45:00,1105.7,1106.03,1104.2,1104.21,1200.0,1105.7,1106.03,1104.2,1104.21,1200.0
2019-10-15 14:50:00,1104.87,1105.2,1104.65,1105.2,500.0,1104.87,1105.2,1104.65,1105.2,500.0
2019-10-15 14:55:00,1105.2,1105.63,1104.39,1105.21,1515.0,1105.2,1105.63,1104.39,1105.21,1515.0
2019-10-15 15:00:00,1104.91,1105.71,1104.9,1105.71,1755.0,1104.91,1105.71,1104.9,1105.71,1755.0
2019-10-15 15:05:00,1106.05,1106.07,1104.54,1105.41,1315.0,1106.05,1106.07,1104.54,1105.41,1315.0
2019-10-15 15:10:00,1105.43,1106.01,1105.27,1105.42,600.0,1105.43,1106.01,1105.27,1105.42,600.0
2019-10-15 15:15:00,1105.56,1107.8,1105.56,1107.8,1300.0,1105.56,1107.8,1105.56,1107.8,1300.0
2019-10-15 15:20:00,1108.29,1108.29,1106.85,1106.85,1000.0,1108.29,1108.29,1106.85,1106.85,1000.0
2019-10-15 15:25:00,1107.17,1107.9,1107.01,1107.51,600.0,1107.17,1107.9,1107.01,1107.51,600.0
2019-10-15 15:30:00,1108.08,1108.26,1107.37,1107.37,1251.0,1108.08,1108.26,1107.37,1107.37,1251.0
2019-10-15 15:35:00,1107.32,1108.71,1107.32,1107.98,1300.0,1107.32,1108.71,1107.32,1107.98,1300.0
2019-10-15 15:40:00,1108.45,1108.66,1107.36,1107.49,1915.0,1108.45,1108.66,1107.36,1107.49,1915.0
2019-10-15 15:45:00,1107.46,1107.46,1105.19,1106.46,3000.0,1107.46,1107.46,1105.19,1106.46,3000.0
2019-10-15 15:50:00,1106.42,1106.71,1105.1,1105.11,1753.0,1106.42,1106.71,1105.1,1105.11,1753.0
2019-10-15 15:55:00,1105.68,1106.32,1103.93,1104.55,8109.0,1105.68,1106.32,1103.93,1104.55,8109.0
2019-10-16 09:30:00,1104.02,1104.37,1096.92,1101.31,1244.0,1104.02,1104.37,1096.92,1101.31,1244.0
2019-10-16 09:35:00,1102.75,1103.05,1102.15,1102.86,500.0,1102.75,1103.05,1102.15,1102.86,500.0
2019-10-16 09:40:00,1102.86,1102.86,1102.86,1102.86,0.0,1102.86,1102.86,1102.86,1102.86,0.0
2019-10-16 09:45:00,1104.13,1105.77,1104.13,1105.77,200.0,1104.13,1105.77,1104.13,1105.77,200.0
2019-10-16 09:50:00,1105.6,1105.61,1105.6,1105.61,200.0,1105.6,1105.61,1105.6,1105.61,200.0
2019-10-16 09:55:00,1104.95,1104.96,1102.09,1102.09,300.0,1104.95,1104.96,1102.09,1102.09,300.0
2019-10-16 10:00:00,1103.39,1103.4,1103.39,1103.39,500.0,1103.39,1103.4,1103.39,1103.39,500.0
2019-10-16 10:05:00,1103.35,1103.36,1102.38,1102.38,400.0,1103.35,1103.36,1102.38,1102.38,400.0
2019-10-16 10:10:00,1102.6,1104.02,1102.4,1104.02,438.0,1102.6,1104.02,1102.4,1104.02,438.0
2019-10-16 10:15:00,1102.39,1104.04,1102.39,1104.02,833.0,1102.39,1104.04,1102.39,1104.02,833.0
2019-10-16 10:20:00,1104.57,1104.71,1103.91,1104.57,500.0,1104.57,1104.71,1103.91,1104.57,500.0
2019-10-16 10:25:00,1104.27,1105.0,1104.26,1105.0,200.0,1104.27,1105.0,1104.26,1105.0,200.0
2019-10-16 10:30:00,1105.02,1107.03,1105.02,1107.03,1085.0,1105.02,1107.03,1105.02,1107.03,1085.0
2019-10-16 10:35:00,1105.38,1106.13,1105.38,1105.4,400.0,1105.38,1106.13,1105.38,1105.4,400.0
2019-10-16 10:40:00,1103.3,1103.3,1103.29,1103.3,100.0,1103.3,1103.3,1103.29,1103.3,100.0
2019-10-16 10:45:00,1103.57,1103.58,1103.57,1103.57,100.0,1103.57,1103.58,1103.57,1103.57,100.0
2019-10-16 10:50:00,1103.78,1104.72,1103.77,1104.71,400.0,1103.78,1104.72,1103.77,1104.71,400.0
2019-10-16 10:55:00,1104.85,1104.85,1100.41,1102.04,2116.0,1104.85,1104.85,1100.41,1102.04,2116.0
2019-10-16 11:00:00,1100.93,1103.12,1100.93,1102.18,1185.0,1100.93,1103.12,1100.93,1102.18,1185.0
2019-10-16 11:05:00,1103.12,1103.98,1101.95,1101.97,1599.0,1103.12,1103.98,1101.95,1101.97,1599.0
2019-10-16 11:10:00,1102.21,1102.28,1102.21,1102.28,300.0,1102.21,1102.28,1102.21,1102.28,300.0
2019-10-16 11:15:00,1100.6,1102.23,1099.77,1102.23,1584.0,1100.6,1102.23,1099.77,1102.23,1584.0
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 11:25:00,1102.26,1102.26,1102.26,1102.26,0.0,1102.26,1102.26,1102.26,1102.26,0.0
2019-10-16 11:30:00,1101.91,1101.92,1099.19,1099.91,1282.0,1101.91,1101.92,1099.19,1099.91,1282.0
2019-10-16 11:35:00,1100.78,1100.78,1100.78,1100.78,200.0,1100.78,1100.78,1100.78,1100.78,200.0
2019-10-16 11:40:00,1100.66,1101.62,1100.2,1101.62,950.0,1100.66,1101.62,1100.2,1101.62,950.0
2019-10-16 11:45:00,1101.85,1102.98,1101.56,1102.98,900.0,1101.85,1102.98,1101.56,1102.98,900.0
2019-10-16 11:50:00,1103.96,1103.97,1103.96,1103.96,100.0,1103.96,1103.97,1103.96,1103.96,100.0
2019-10-16 11:55:00,1105.33,1105.83,1104.25,1104.76,900.0,1105.33,1105.83,1104.25,1104.76,900.0
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 12:05:00,1104.74,1104.74,1104.74,1104.74,0.0,1104.74,1104.74,1104.74,1104.74,0.0
2019-10-16 12:10:00,1103.76,1103.76,1103.76,1103.76,100.0,1103.76,1103.76,1103.76,1103.76,100.0
2019-10-16 12:15:00,1102.48,1102.74,1102.48,1102.73,500.0,1102.48,1102.74,1102.48,1102.73,500.0
2019-10-16 12:20:00,1102.32,1102.64,1102.31,1102.64,300.0,1102.32,1102.64,1102.31,1102.64,300.0
2019-10-16 12:25:00,1104.03,1104.03,1103.73,1103.98,500.0,1104.03,1104.03,1103.73,1103.98,500.0
2019-10-16 12:30:00,1103.91,1103.91,1103.28,1103.89,600.0,1103.91,1103.91,1103.28,1103.89,600.0
2019-10-16 12:35:00,1103.48,1103.49,1103.19,1103.19,400.0,1103.48,1103.49,1103.19,1103.19,400.0
2019-10-16 12:40:00,1103.19,1103.19,1103.19,1103.19,0.0,1103.19,1103.19,1103.19,1103.19,0.0
2019-10-16 12:45:00,1103.29,1103.29,1103.29,1103.29,100.0,1103.29,1103.29,1103.29,1103.29,100.0
2019-10-16 12:50:00,1102.74,1103.28,1102.74,1103.28,500.0,1102.74,1103.28,1102.74,1103.28,500.0
2019-10-16 12:55:00,1102.93,1104.58,1102.93,1104.25,800.0,1102.93,1104.58,1102.93,1104.25,800.0
2019-10-16 13:00:00,1104.03,1104.04,1103.8,1103.8,300.0,1104.03,1104.04,1103.8,1103.8,300.0
2019-10-16 13:05:00,1104.17,1104.19,1103.87,1103.87,400.0,1104.17,1104.19,1103.87,1103.87,400.0
2019-10-16 13:10:00,1103.87,1103.87,1103.87,1103.87,0.0,1103.87,1103.87,1103.87,1103.87,0.0
2019-10-16 13:15:00,1103.96,1103.98,1103.53,1103.93,500.0,1103.96,1103.98,1103.53,1103.93,500.0
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 13:25:00,1100.96,1100.96,1100.96,1100.96,0.0,1100.96,1100.96,1100.96,1100.96,0.0
2019-10-16 13:30:00,1102.21,1102.99,1101.95,1102.72,1401.0,1102.21,1102.99,1101.95,1102.72,1401.0
2019-10-16 13:35:00,1103.26,1103.26,1103.03,1103.03,500.0,1103.26,1103.26,1103.03,1103.03,500.0
2019-10-16 13:40:00,1102.27,1102.27,1102.26,1102.27,100.0,1102.27,1102.27,1102.26,1102.27,100.0
2019-10-16 13:45:00,1101.34,1101.53,1101.34,1101.53,200.0,1101.34,1101.53,1101.34,1101.53,200.0
2019-10-16 13:50:00,1101.53,1101.53,1101.53,1101.53,0.0,1101.53,1101.53,1101.53,1101.53,0.0
2019-10-16 13:55:00,1101.46,1102.54,1100.18,1100.18,1101.0,1101.46,1102.54,1100.18,1100.18,1101.0
2019-10-16 14:00:00,1099.82,1100.96,1099.55,1100.67,1054.0,1099.82,1100.96,1099.55,1100.67,1054.0
2019-10-16 14:05:00,1101.47,1104.19,1101.47,1104.19,418.0,1101.47,1104.19,1101.47,1104.19,418.0
2019-10-16 14:10:00,1103.24,1103.63,1103.23,1103.63,300.0,1103.24,1103.63,1103.23,1103.63,300.0
2019-10-16 14:15:00,1103.78,1103.78,1102.6,1103.24,800.0,1103.78,1103.78,1102.6,1103.24,800.0
2019-10-16 14:20:00,1103.07,1103.13,1102.6,1102.87,1100.0,1103.07,1103.13,1102.6,1102.87,1100.0
2019-10-16 14:25:00,1102.83,1102.88,1102.6,1102.71,800.0,1102.83,1102.88,1102.6,1102.71,800.0
2019-10-16 14:30:00,1103.29,1103.86,1103.02,1103.86,1329.0,1103.29,1103.86,1103.02,1103.86,1329.0
2019-10-16 14:35:00,1104.75,1105.36,1104.75,1105.36,1400.0,1104.75,1105.36,1104.75,1105.36,1400.0
2019-10-16 14:40:00,1106.19,1106.49,1105.61,1105.89,1552.0,1106.19,1106.49,1105.61,1105.89,1552.0
2019-10-16 14:45:00,1106.26,1106.26,1104.83,1104.84,800.0,1106.26,1106.26,1104.83,1104.84,800.0
2019-10-16 14:50:00,1105.15,1105.31,1105.14,1105.3,700.0,1105.15,1105.31,1105.14,1105.3,700.0
2019-10-16 14:55:00,1104.87,1105.94,1104.87,1105.94,900.0,1104.87,1105.94,1104.87,1105.94,900.0
2019-10-16 15:00:00,1106.68,1107.19,1105.92,1105.99,1713.0,1106.68,1107.19,1105.92,1105.99,1713.0
2019-10-16 15:05:00,1104.83,1105.49,1104.59,1104.59,966.0,1104.83,1105.49,1104.59,1104.59,966.0
2019-10-16 15:10:00,1104.59,1105.23,1104.58,1104.88,1000.0,1104.59,1105.23,1104.58,1104.88,1000.0
2019-10-16 15:15:00,1104.67,1105.02,1103.06,1104.22,1300.0,1104.67,1105.02,1103.06,1104.22,1300.0
2019-10-16 15:20:00,1104.15,1105.3,1103.87,1104.85,900.0,1104.15,1105.3,1103.87,1104.85,900.0
2019-10-16 15:25:00,1105.5,1105.5,1104.02,1105.13,1706.0,1105.5,1105.5,1104.02,1105.13,1706.0
2019-10-16 15:30:00,1104.97,1106.17,1104.96,1106.17,1200.0,1104.97,1106.17,1104.96,1106.17,1200.0
2019-10-16 15:35:00,1106.54,1107.19,1106.11,1106.18,3022.0,1106.54,1107.19,1106.11,1106.18,3022.0
2019-10-16 15:40:00,1107.22,1108.95,1107.22,1108.94,2782.0,1107.22,1108.95,1107.22,1108.94,2782.0
2019-10-16 15:45:00,1110.12,1110.59,1108.17,1108.18,3024.0,1110.12,1110.59,1108.17,1108.18,3024.0
2019-10-16 15:50:00,1108.27,1109.41,1107.85,1107.85,4003.0,1108.27,1109.41,1107.85,1107.85,4003.0
2019-10-16 15:55:00,1106.99,1107.47,1105.88,1107.41,7127.0,1106.99,1107.47,1105.88,1107.41,7127.0
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 09:35:00,1100.88,1100.88,1100.88,1100.88,0.0,1100.88,1100.88,1100.88,1100.88,0.0
2019-10-17 09:40:00,1108.27,1108.27,1108.26,1108.27,100.0,1108.27,1108.27,1108.26,1108.27,100.0
2019-10-17 09:45:00,1108.56,1110.26,1108.46,1109.5,1033.0,1108.56,1110.26,1108.46,1109.5,1033.0
2019-10-17 09:50:00,1108.45,1108.46,1108.45,1108.45,100.0,1108.45,1108.46,1108.45,1108.45,100.0
2019-10-17 09:55:00,1108.26,1108.34,1106.95,1108.34,960.0,1108.26,1108.34,1106.95,1108.34,960.0
2019-10-17 10:00:00,1109.92,1110.6,1109.92,1110.6,400.0,1109.92,1110.6,1109.92,1110.6,400.0
2019-10-17 10:05:00,1110.7,1113.02,1109.51,1110.48,2125.0,1110.7,1113.02,1109.51,1110.48,2125.0
2019-10-17 10:10:00,1110.99,1114.21,1110.98,1114.21,1210.0,1110.99,1114.21,1110.98,1114.21,1210.0
2019-10-17 10:15:00,1114.24,1114.96,1114.02,1114.95,1354.0,1114.24,1114.96,1114.02,1114.95,1354.0
2019-10-17 10:20:00,1115.32,1115.82,1115.32,1115.81,400.0,1115.32,1115.82,1115.32,1115.81,400.0
2019-10-17 10:25:00,1116.99,1116.99,1115.92,1116.24,700.0,1116.99,1116.99,1115.92,1116.24,700.0
2019-10-17 10:30:00,1116.0,1116.37,1115.2,1115.2,765.0,1116.0,1116.37,1115.2,1115.2,765.0
2019-10-17 10:35:00,1115.32,1116.0,1114.16,1114.22,2041.0,1115.32,1116.0,1114.16,1114.22,2041.0
2019-10-17 10:40:00,1114.0,1114.82,1114.0,1114.4,1100.0,1114.0,1114.82,1114.0,1114.4,1100.0
2019-10-17 10:45:00,1113.23,1114.75,1113.23,1114.1,1302.0,1113.23,1114.75,1113.23,1114.1,1302.0
2019-10-17 10:50:00,1114.1,1114.1,1114.1,1114.1,0.0,1114.1,1114.1,1114.1,1114.1,0.0
2019-10-17 10:55:00,1113.18,1113.63,1113.18,1113.63,400.0,1113.18,1113.63,1113.18,1113.63,400.0
2019-10-17 11:00:00,1112.71,1112.74,1110.25,1110.25,600.0,1112.71,1112.74,1110.25,1110.25,600.0
2019-10-17 11:05:00,1110.83,1110.86,1106.66,1107.19,8599.0,1110.83,1110.86,1106.66,1107.19,8599.0
2019-10-17 11:10:00,1108.2,1108.2,1103.35,1103.35,1822.0,1108.2,1108.2,1103.35,1103.35,1822.0
2019-10-17 11:15:00,1104.32,1104.34,1102.81,1103.96,1400.0,1104.32,1104.34,1102.81,1103.96,1400.0
2019-10-17 11:20:00,1104.74,1104.74,1103.5,1103.69,800.0,1104.74,1104.74,1103.5,1103.69,800.0
2019-10-17 11:25:00,1103.83,1103.83,1103.37,1103.38,200.0,1103.83,1103.83,1103.37,1103.38,200.0
2019-10-17 11:30:00,1104.08,1104.08,1103.74,1103.74,200.0,1104.08,1104.08,1103.74,1103.74,200.0
2019-10-17 11:35:00,1104.86,1106.97,1104.86,1106.61,1200.0,1104.86,1106.97,1104.86,1106.61,1200.0
2019-10-17 11:40:00,1107.3,1107.42,1106.31,1107.42,700.0,1107.3,1107.42,1106.31,1107.42,700.0
2019-10-17 11:45:00,1107.16,1109.04,1107.16,1109.04,600.0,1107.16,1109.04,1107.16,1109.04,600.0
2019-10-17 11:50:00,1108.16,1108.16,1107.14,1107.36,1220.0,1108.16,1108.16,1107.14,1107.36,1220.0
2019-10-17 11:55:00,1107.96,1107.97,1107.65,1107.65,325.0,1107.96,1107.97,1107.65,1107.65,325.0
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 12:05:00,1107.1,1107.1,1107.1,1107.1,0.0,1107.1,1107.1,1107.1,1107.1,0.0
2019-10-17 12:10:00,1106.82,1106.82,1104.95,1106.75,805.0,1106.82,1106.82,1104.95,1106.75,805.0
2019-10-17 12:15:00,1105.99,1105.99,1104.89,1104.89,300.0,1105.99,1105.99,1104.89,1104.89,300.0
2019-10-17 12:20:00,1104.79,1104.79,1104.78,1104.79,100.0,1104.79,1104.79,1104.78,1104.79,100.0
2019-10-17 12:25:00,1104.26,1104.46,1104.26,1104.45,200.0,1104.26,1104.46,1104.26,1104.45,200.0
2019-10-17 12:30:00,1104.45,1104.45,1104.45,1104.45,0.0,1104.45,1104.45,1104.45,1104.45,0.0
2019-10-17 12:35:00,1104.42,1106.85,1104.42,1106.69,1009.0,1104.42,1106.85,1104.42,1106.69,1009.0
2019-10-17 12:40:00,1107.42,1107.42,1106.86,1107.11,418.0,1107.42,1107.42,1106.86,1107.11,418.0
2019-10-17 12:45:00,1106.71,1106.71,1105.64,1105.64,500.0,1106.71,1106.71,1105.64,1105.64,500.0
2019-10-17 12:50:00,1106.04,1106.15,1105.89,1106.15,500.0,1106.04,1106.15,1105.89,1106.15,500.0
2019-10-17 12:55:00,1106.5,1106.6,1106.18,1106.25,497.0,1106.5,1106.6,1106.18,1106.25,497.0
2019-10-17 13:00:00,1106.38,1106.57,1105.86,1105.86,700.0,1106.38,1106.57,1105.86,1105.86,700.0
2019-10-17 13:05:00,1106.5,1106.5,1106.02,1106.27,1100.0,1106.5,1106.5,1106.02,1106.27,1100.0
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 13:15:00,1105.77,1105.77,1105.77,1105.77,0.0,1105.77,1105.77,1105.77,1105.77,0.0
2019-10-17 13:20:00,1106.41,1106.42,1106.41,1106.41,100.0,1106.41,1106.42,1106.41,1106.41,100.0
2019-10-17 13:25:00,1105.56,1105.59,1105.56,1105.58,200.0,1105.56,1105.59,1105.56,1105.58,200.0
2019-10-17 13:30:00,1106.95,1106.96,1105.49,1105.5,300.0,1106.95,1106.96,1105.49,1105.5,300.0
2019-10-17 13:35:00,1106.52,1106.6,1106.24,1106.32,1300.0,1106.52,1106.6,1106.24,1106.32,1300.0
2019-10-17 13:40:00,1105.89,1107.89,1105.89,1107.2,1304.0,1105.89,1107.89,1105.89,1107.2,1304.0
2019-10-17 13:45:00,1107.26,1107.44,1107.03,1107.43,400.0,1107.26,1107.44,1107.03,1107.43,400.0
2019-10-17 13:50:00,1107.38,1107.41,1107.3,1107.3,610.0,1107.38,1107.41,1107.3,1107.3,610.0
2019-10-17 13:55:00,1107.44,1107.45,1107.17,1107.17,200.0,1107.44,1107.45,1107.17,1107.17,200.0
2019-10-17 14:00:00,1106.87,1107.17,1105.52,1105.52,800.0,1106.87,1107.17,1105.52,1105.52,800.0
2019-10-17 14:05:00,1106.15,1106.81,1106.13,1106.81,900.0,1106.15,1106.81,1106.13,1106.81,900.0
2019-10-17 14:10:00,1106.91,1107.35,1105.53,1107.13,1079.0,1106.91,1107.35,1105.53,1107.13,1079.0
2019-10-17 14:15:00,1106.44,1106.86,1106.43,1106.85,300.0,1106.44,1106.86,1106.43,1106.85,300.0
2019-10-17 14:20:00,1106.7,1106.81,1105.35,1105.35,1528.0,1106.7,1106.81,1105.35,1105.35,1528.0
2019-10-17 14:25:00,1105.22,1105.94,1104.67,1104.68,600.0,1105.22,1105.94,1104.67,1104.68,600.0
2019-10-17 14:30:00,1104.89,1105.13,1104.6,1105.13,700.0,1104.89,1105.13,1104.6,1105.13,700.0
2019-10-17 14:35:00,1104.88,1105.83,1104.87,1105.17,1500.0,1104.88,1105.83,1104.87,1105.17,1500.0
2019-10-17 14:40:00,1105.03,1107.58,1105.03,1107.13,2860.0,1105.03,1107.58,1105.03,1107.13,2860.0
2019-10-17 14:45:00,1107.82,1109.17,1107.82,1109.17,1009.0,1107.82,1109.17,1107.82,1109.17,1009.0
2019-10-17 14:50:00,1109.49,1110.0,1109.49,1110.0,1408.0,1109.49,1110.0,1109.49,1110.0,1408.0
2019-10-17 14:55:00,1109.97,1110.86,1109.92,1110.14,2100.0,1109.97,1110.86,1109.92,1110.14,2100.0
2019-10-17 15:00:00,1110.59,1111.02,1110.56,1111.02,1000.0,1110.59,1111.02,1110.56,1111.02,1000.0
2019-10-17 15:05:00,1111.14,1111.16,1110.49,1110.96,1299.0,1111.14,1111.16,1110.49,1110.96,1299.0
2019-10-17 15:10:00,1110.58,1110.81,1110.56,1110.62,900.0,1110.58,1110.81,1110.56,1110.62,900.0
2019-10-17 15:15:00,1111.11,1111.11,1108.96,1109.02,2011.0,1111.11,1111.11,1108.96,1109.02,2011.0
2019-10-17 15:20:00,1109.06,1109.09,1108.8,1109.07,955.0,1109.06,1109.09,1108.8,1109.07,955.0
2019-10-17 15:25:00,1109.37,1110.05,1109.13,1109.26,1388.0,1109.37,1110.05,1109.13,1109.26,1388.0
2019-10-17 15:30:00,1109.46,1110.46,1109.46,1110.43,1900.0,1109.46,1110.46,1109.46,1110.43,1900.0
2019-10-17 15:35:00,1110.07,1110.08,1109.45,1109.67,2473.0,1110.07,1110.08,1109.45,1109.67,2473.0
2019-10-17 15:40:00,1109.6,1109.95,1108.39,1108.39,1900.0,1109.6,1109.95,1108.39,1108.39,1900.0
2019-10-17 15:45:00,1108.56,1109.57,1108.56,1109.04,1301.0,1108.56,1109.57,1108.56,1109.04,1301.0
2019-10-17 15:50:00,1108.29,1109.35,1106.72,1106.87,3761.0,1108.29,1109.35,1106.72,1106.87,3761.0
2019-10-17 15:55:00,1106.98,1107.85,1104.6,1105.11,11125.0,1106.98,1107.85,1104.6,1105.11,11125.0
2019-10-18 09:30:00,1107.5,1108.39,1107.5,1108.39,10232.0,1107.5,1108.39,1107.5,1108.39,10232.0
2019-10-18 09:35:00,1108.78,1110.03,1108.78,1110.03,300.0,1108.78,1110.03,1108.78,1110.03,300.0
2019-10-18 09:40:00,1109.07,1109.39,1107.9,1109.39,1200.0,1109.07,1109.39,1107.9,1109.39,1200.0
2019-10-18 09:45:00,1108.38,1110.03,1108.38,1110.03,500.0,1108.38,1110.03,1108.38,1110.03,500.0
2019-10-18 09:50:00,1109.13,1109.13,1107.0,1107.0,400.0,1109.13,1109.13,1107.0,1107.0,400.0
2019-10-18 09:55:00,1106.43,1106.6,1105.85,1106.6,400.0,1106.43,1106.6,1105.85,1106.6,400.0
2019-10-18 10:00:00,1107.05,1108.57,1104.18,1107.16,1000.0,1107.05,1108.57,1104.18,1107.16,1000.0
2019-10-18 10:05:00,1105.32,1105.32,1103.2,1103.2,407.0,1105.32,1105.32,1103.2,1103.2,407.0
2019-10-18 10:10:00,1103.77,1104.15,1103.77,1104.15,200.0,1103.77,1104.15,1103.77,1104.15,200.0
2019-10-18 10:15:00,1103.82,1103.83,1103.82,1103.82,100.0,1103.82,1103.83,1103.82,1103.82,100.0
2019-10-18 10:20:00,1104.17,1104.17,1104.17,1104.17,100.0,1104.17,1104.17,1104.17,1104.17,100.0
2019-10-18 10:25:00,1104.96,1104.96,1104.96,1104.96,100.0,1104.96,1104.96,1104.96,1104.96,100.0
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 10:35:00,1103.7,1103.7,1103.7,1103.7,0.0,1103.7,1103.7,1103.7,1103.7,0.0
2019-10-18 10:40:00,1103.7,1103.7,1103.7,1103.7,0.0,1103.7,1103.7,1103.7,1103.7,0.0
2019-10-18 10:45:00,1102.55,1103.62,1102.55,1103.62,400.0,1102.55,1103.62,1102.55,1103.62,400.0
2019-10-18 10:50:00,1103.77,1104.3,1103.77,1104.3,200.0,1103.77,1104.3,1103.77,1104.3,200.0
2019-10-18 10:55:00,1104.91,1104.92,1104.9,1104.92,300.0,1104.91,1104.92,1104.9,1104.92,300.0
2019-10-18 11:00:00,1107.34,1108.71,1107.28,1107.37,800.0,1107.34,1108.71,1107.28,1107.37,800.0
2019-10-18 11:05:00,1108.22,1108.22,1106.01,1106.01,1100.0,1108.22,1108.22,1106.01,1106.01,1100.0
2019-10-18 11:10:00,1105.27,1106.02,1104.93,1105.74,1494.0,1105.27,1106.02,1104.93,1105.74,1494.0
2019-10-18 11:15:00,1106.83,1107.29,1106.41,1106.64,850.0,1106.83,1107.29,1106.41,1106.64,850.0
2019-10-18 11:20:00,1106.57,1107.67,1106.56,1107.67,332.0,1106.57,1107.67,1106.56,1107.67,332.0
2019-10-18 11:25:00,1107.06,1108.57,1107.05,1108.56,400.0,1107.06,1108.57,1107.05,1108.56,400.0
2019-10-18 11:30:00,1108.51,1109.02,1107.96,1108.79,1400.0,1108.51,1109.02,1107.96,1108.79,1400.0
2019-10-18 11:35:00,1110.05,1110.05,1110.05,1110.05,100.0,1110.05,1110.05,1110.05,1110.05,100.0
2019-10-18 11:40:00,1111.45,1111.56,1110.87,1110.87,986.0,1111.45,1111.56,1110.87,1110.87,986.0
2019-10-18 11:45:00,1109.94,1110.81,1109.81,1110.8,500.0,1109.94,1110.81,1109.81,1110.8,500.0
2019-10-18 11:50:00,1109.77,1109.77,1109.77,1109.77,100.0,1109.77,1109.77,1109.77,1109.77,100.0
2019-10-18 11:55:00,1110.03,1110.65,1110.02,1110.65,385.0,1110.03,1110.65,1110.02,1110.65,385.0
2019-10-18 12:00:00,1109.83,1110.29,1109.08,1109.08,1600.0,1109.83,1110.29,1109.08,1109.08,1600.0
2019-10-18 12:05:00,1109.92,1110.79,1109.45,1110.56,1226.0,1109.92,1110.79,1109.45,1110.56,1226.0
2019-10-18 12:10:00,1110.8,1112.34,1110.64,1112.34,400.0,1110.8,1112.34,1110.64,1112.34,400.0
2019-10-18 12:15:00,1112.27,1112.27,1111.55,1111.56,400.0,1112.27,1112.27,1111.55,1111.56,400.0
2019-10-18 12:20:00,1110.14,1110.14,1109.45,1109.45,455.0,1110.14,1110.14,1109.45,1109.45,455.0
2019-10-18 12:25:00,1110.62,1111.38,1110.01,1110.01,909.0,1110.62,1111.38,1110.01,1110.01,909.0
2019-10-18 12:30:00,1110.01,1110.01,1110.01,1110.01,0.0,1110.01,1110.01,1110.01,1110.01,0.0
2019-10-18 12:35:00,1111.13,1111.13,1111.13,1111.13,100.0,1111.13,1111.13,1111.13,1111.13,100.0
2019-10-18 12:40:00,1112.52,1112.86,1112.51,1112.85,500.0,1112.52,1112.86,1112.51,1112.85,500.0
2019-10-18 12:45:00,1112.27,1112.27,1112.24,1112.24,202.0,1112.27,1112.27,1112.24,1112.24,202.0
2019-10-18 12:50:00,1111.18,1111.19,1111.18,1111.18,100.0,1111.18,1111.19,1111.18,1111.18,100.0
2019-10-18 12:55:00,1110.99,1110.99,1110.7,1110.7,400.0,1110.99,1110.99,1110.7,1110.7,400.0
2019-10-18 13:00:00,1112.12,1112.92,1112.12,1112.92,200.0,1112.12,1112.92,1112.12,1112.92,200.0
2019-10-18 13:05:00,1113.11,1113.11,1112.65,1112.66,700.0,1113.11,1113.11,1112.65,1112.66,700.0
2019-10-18 13:10:00,1113.7,1115.01,1113.7,1114.55,601.0,1113.7,1115.01,1113.7,1114.55,601.0
2019-10-18 13:15:00,1114.28,1114.81,1114.27,1114.57,700.0,1114.28,1114.81,1114.27,1114.57,700.0
2019-10-18 13:20:00,1114.08,1114.5,1113.92,1114.19,500.0,1114.08,1114.5,1113.92,1114.19,500.0
2019-10-18 13:25:00,1113.84,1113.84,1113.84,1113.84,100.0,1113.84,1113.84,1113.84,1113.84,100.0
2019-10-18 13:30:00,1114.1,1114.1,1114.1,1114.1,100.0,1114.1,1114.1,1114.1,1114.1,100.0
2019-10-18 13:35:00,1113.48,1114.94,1113.47,1113.9,1681.0,1113.48,1114.94,1113.47,1113.9,1681.0
2019-10-18 13:40:00,1114.59,1114.59,1114.41,1114.41,200.0,1114.59,1114.59,1114.41,1114.41,200.0
2019-10-18 13:45:00,1114.61,1114.65,1114.27,1114.28,700.0,1114.61,1114.65,1114.27,1114.28,700.0
2019-10-18 13:50:00,1114.17,1114.17,1114.17,1114.17,100.0,1114.17,1114.17,1114.17,1114.17,100.0
2019-10-18 13:55:00,1113.85,1114.83,1113.84,1114.83,911.0,1113.85,1114.83,1113.84,1114.83,911.0
2019-10-18 14:00:00,1114.95,1114.96,1113.76,1114.67,808.0,1114.95,1114.96,1113.76,1114.67,808.0
2019-10-18 14:05:00,1114.01,1114.01,1114.01,1114.01,100.0,1114.01,1114.01,1114.01,1114.01,100.0
2019-10-18 14:10:00,1113.26,1113.26,1112.54,1112.54,658.0,1113.26,1113.26,1112.54,1112.54,658.0
2019-10-18 14:15:00,1112.87,1113.03,1112.75,1112.76,700.0,1112.87,1113.03,1112.75,1112.76,700.0
2019-10-18 14:20:00,1113.43,1113.44,1113.43,1113.43,100.0,1113.43,1113.44,1113.43,1113.43,100.0
2019-10-18 14:25:00,1112.87,1113.8,1112.48,1113.8,400.0,1112.87,1113.8,1112.48,1113.8,400.0
2019-10-18 14:30:00,1113.96,1114.04,1113.54,1113.73,500.0,1113.96,1114.04,1113.54,1113.73,500.0
2019-10-18 14:35:00,1113.19,1113.2,1111.52,1111.52,3236.0,1113.19,1113.2,1111.52,1111.52,3236.0
2019-10-18 14:40:00,1111.96,1112.16,1111.95,1112.15,300.0,1111.96,1112.16,1111.95,1112.15,300.0
2019-10-18 14:45:00,1111.94,1112.09,1111.62,1112.03,500.0,1111.94,1112.09,1111.62,1112.03,500.0
2019-10-18 14:50:00,1111.98,1112.22,1111.86,1112.16,904.0,1111.98,1112.22,1111.86,1112.16,904.0
2019-10-18 14:55:00,1112.03,1112.65,1111.8,1112.65,1500.0,1112.03,1112.65,1111.8,1112.65,1500.0
2019-10-18 15:00:00,1112.72,1112.72,1111.74,1111.98,800.0,1112.72,1112.72,1111.74,1111.98,800.0
2019-10-18 15:05:00,1112.0,1112.07,1111.84,1111.84,300.0,1112.0,1112.07,1111.84,1111.84,300.0
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 15:15:00,1112.39,1112.39,1112.39,1112.39,0.0,1112.39,1112.39,1112.39,1112.39,0.0
2019-10-18 15:20:00,1112.97,1113.55,1112.95,1112.95,700.0,1112.97,1113.55,1112.95,1112.95,700.0
2019-10-18 15:25:00,1112.95,1113.01,1111.8,1112.69,1301.0,1112.95,1113.01,1111.8,1112.69,1301.0
2019-10-18 15:30:00,1112.39,1112.71,1112.02,1112.43,2100.0,1112.39,1112.71,1112.02,1112.43,2100.0
2019-10-18 15:35:00,1112.13,1112.13,1111.73,1111.73,1660.0,1112.13,1112.13,1111.73,1111.73,1660.0
2019-10-18 15:40:00,1111.73,1111.74,1110.93,1110.93,1300.0,1111.73,1111.74,1110.93,1110.93,1300.0
2019-10-18 15:45:00,1111.05,1111.05,1109.67,1110.96,2191.0,1111.05,1111.05,1109.67,1110.96,2191.0
2019-10-18 15:50:00,1111.02,1111.35,1109.99,1111.35,600.0,1111.02,1111.35,1109.99,1111.35,600.0
2019-10-18 15:55:00,1111.12,1111.72,1109.19,1109.19,5435.0,1111.12,1111.72,1109.19,1109.19,5435.0
2019-10-21 09:30:00,1112.58,1112.58,1110.46,1110.47,1350.0,1112.58,1112.58,1110.46,1110.47,1350.0
2019-10-21 09:35:00,1108.1,1108.1,1108.1,1108.1,100.0,1108.1,1108.1,1108.1,1108.1,100.0
2019-10-21 09:40:00,1107.55,1107.62,1104.36,1106.82,800.0,1107.55,1107.62,1104.36,1106.82,800.0
2019-10-21 09:45:00,1108.42,1109.63,1105.22,1108.56,1311.0,1108.42,1109.63,1105.22,1108.56,1311.0
2019-10-21 09:50:00,1107.65,1107.69,1104.26,1104.27,1550.0,1107.65,1107.69,1104.26,1104.27,1550.0
2019-10-21 09:55:00,1101.45,1101.69,1101.45,1101.62,300.0,1101.45,1101.69,1101.45,1101.62,300.0
2019-10-21 10:00:00,1101.7,1101.7,1101.7,1101.7,100.0,1101.7,1101.7,1101.7,1101.7,100.0
2019-10-21 10:05:00,1101.12,1102.1,1101.06,1102.09,500.0,1101.12,1102.1,1101.06,1102.09,500.0
2019-10-21 10:10:00,1101.59,1103.15,1101.59,1102.02,400.0,1101.59,1103.15,1101.59,1102.02,400.0
2019-10-21 10:15:00,1102.94,1104.25,1101.97,1101.97,970.0,1102.94,1104.25,1101.97,1101.97,970.0
2019-10-21 10:20:00,1102.0,1102.0,1101.58,1101.82,800.0,1102.0,1102.0,1101.58,1101.82,800.0
2019-10-21 10:25:00,1101.88,1102.33,1099.74,1100.89,2200.0,1101.88,1102.33,1099.74,1100.89,2200.0
2019-10-21 10:30:00,1100.31,1100.31,1100.3,1100.31,100.0,1100.31,1100.31,1100.3,1100.31,100.0
2019-10-21 10:35:00,1100.59,1103.2,1100.59,1103.2,1700.0,1100.59,1103.2,1100.59,1103.2,1700.0
2019-10-21 10:40:00,1103.64,1103.64,1102.37,1102.49,500.0,1103.64,1103.64,1102.37,1102.49,500.0
2019-10-21 10:45:00,1103.5,1103.5,1103.5,1103.5,100.0,1103.5,1103.5,1103.5,1103.5,100.0
2019-10-21 10:50:00,1102.75,1102.75,1101.38,1101.39,300.0,1102.75,1102.75,1101.38,1101.39,300.0
2019-10-21 10:55:00,1100.8,1101.79,1100.42,1101.32,800.0,1100.8,1101.79,1100.42,1101.32,800.0
2019-10-21 11:00:00,1101.82,1101.83,1100.65,1100.65,1300.0,1101.82,1101.83,1100.65,1100.65,1300.0
2019-10-21 11:05:00,1100.29,1100.7,1100.28,1100.36,800.0,1100.29,1100.7,1100.28,1100.36,800.0
2019-10-21 11:10:00,1100.47,1101.64,1100.46,1101.64,500.0,1100.47,1101.64,1100.46,1101.64,500.0
2019-10-21 11:15:00,1100.79,1100.98,1100.78,1100.85,300.0,1100.79,1100.98,1100.78,1100.85,300.0
2019-10-21 11:20:00,1100.85,1100.86,1100.85,1100.85,100.0,1100.85,1100.86,1100.85,1100.85,100.0
2019-10-21 11:25:00,1100.5,1100.5,1100.06,1100.06,1300.0,1100.5,1100.5,1100.06,1100.06,1300.0
2019-10-21 11:30:00,1099.4,1099.93,1099.4,1099.93,330.0,1099.4,1099.93,1099.4,1099.93,330.0
2019-10-21 11:35:00,1098.74,1098.75,1098.74,1098.74,100.0,1098.74,1098.75,1098.74,1098.74,100.0
2019-10-21 11:40:00,1099.0,1099.83,1098.61,1099.82,1500.0,1099.0,1099.83,1098.61,1099.82,1500.0
2019-10-21 11:45:00,1100.94,1101.22,1100.94,1101.22,300.0,1100.94,1101.22,1100.94,1101.22,300.0
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 11:55:00,1101.22,1101.22,1101.22,1101.22,0.0,1101.22,1101.22,1101.22,1101.22,0.0
2019-10-21 12:00:00,1100.76,1102.11,1100.55,1102.11,400.0,1100.76,1102.11,1100.55,1102.11,400.0
2019-10-21 12:05:00,1101.98,1101.98,1101.77,1101.78,300.0,1101.98,1101.98,1101.77,1101.78,300.0
2019-10-21 12:10:00,1101.76,1102.51,1101.76,1101.78,352.0,1101.76,1102.51,1101.76,1101.78,352.0
2019-10-21 12:15:00,1102.27,1102.27,1101.36,1101.36,200.0,1102.27,1102.27,1101.36,1101.36,200.0
2019-10-21 12:20:00,1101.53,1101.92,1101.49,1101.92,300.0,1101.53,1101.92,1101.49,1101.92,300.0
2019-10-21 12:25:00,1101.63,1101.63,1101.62,1101.63,100.0,1101.63,1101.63,1101.62,1101.63,100.0
2019-10-21 12:30:00,1103.06,1103.1,1102.6,1103.01,400.0,1103.06,1103.1,1102.6,1103.01,400.0
2019-10-21 12:35:00,1102.76,1103.54,1102.75,1103.54,200.0,1102.76,1103.54,1102.75,1103.54,200.0
2019-10-21 12:40:00,1103.9,1103.9,1103.38,1103.59,400.0,1103.9,1103.9,1103.38,1103.59,400.0
2019-10-21 12:45:00,1103.78,1104.9,1103.78,1104.9,500.0,1103.78,1104.9,1103.78,1104.9,500.0
2019-10-21 12:50:00,1104.72,1104.72,1104.06,1104.06,300.0,1104.72,1104.72,1104.06,1104.06,300.0
2019-10-21 12:55:00,1104.63,1104.63,1103.45,1103.45,600.0,1104.63,1104.63,1103.45,1103.45,600.0
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 13:05:00,1103.36,1103.36,1103.36,1103.36,0.0,1103.36,1103.36,1103.36,1103.36,0.0
2019-10-21 13:10:00,1103.69,1103.69,1103.68,1103.69,100.0,1103.69,1103.69,1103.68,1103.69,100.0
2019-10-21 13:15:00,1103.1,1103.1,1103.09,1103.1,200.0,1103.1,1103.1,1103.09,1103.1,200.0
2019-10-21 13:20:00,1102.91,1102.91,1102.65,1102.73,500.0,1102.91,1102.91,1102.65,1102.73,500.0
2019-10-21 13:25:00,1102.62,1102.9,1102.62,1102.64,400.0,1102.62,1102.9,1102.62,1102.64,400.0
2019-10-21 13:30:00,1102.8,1103.66,1102.67,1103.35,1300.0,1102.8,1103.66,1102.67,1103.35,1300.0
2019-10-21 13:35:00,1103.04,1103.04,1102.6,1102.61,470.0,1103.04,1103.04,1102.6,1102.61,470.0
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 13:45:00,1101.22,1101.22,1101.22,1101.22,0.0,1101.22,1101.22,1101.22,1101.22,0.0
2019-10-21 13:50:00,1101.49,1101.49,1100.87,1101.12,500.0,1101.49,1101.49,1100.87,1101.12,500.0
2019-10-21 13:55:00,1100.75,1101.0,1100.75,1101.0,200.0,1100.75,1101.0,1100.75,1101.0,200.0
2019-10-21 14:00:00,1100.47,1101.37,1100.46,1101.32,400.0,1100.47,1101.37,1100.46,1101.32,400.0
2019-10-21 14:05:00,1102.14,1102.39,1102.14,1102.39,400.0,1102.14,1102.39,1102.14,1102.39,400.0
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 14:15:00,1103.17,1103.17,1103.17,1103.17,0.0,1103.17,1103.17,1103.17,1103.17,0.0
2019-10-21 14:20:00,1103.25,1103.25,1103.2,1103.2,200.0,1103.25,1103.25,1103.2,1103.2,200.0
2019-10-21 14:25:00,1103.33,1103.51,1103.23,1103.51,300.0,1103.33,1103.51,1103.23,1103.51,300.0
2019-10-21 14:30:00,1103.78,1104.02,1103.2,1104.01,1322.0,1103.78,1104.02,1103.2,1104.01,1322.0
2019-10-21 14:35:00,1103.27,1104.76,1103.27,1104.67,1200.0,1103.27,1104.76,1103.27,1104.67,1200.0
2019-10-21 14:40:00,1106.31,1107.93,1106.31,1107.53,2835.0,1106.31,1107.93,1106.31,1107.53,2835.0
2019-10-21 14:45:00,1107.08,1107.52,1106.84,1107.23,800.0,1107.08,1107.52,1106.84,1107.23,800.0
2019-10-21 14:50:00,1107.23,1108.97,1107.11,1108.12,1700.0,1107.23,1108.97,1107.11,1108.12,1700.0
2019-10-21 14:55:00,1109.0,1110.13,1108.17,1109.16,1622.0,1109.0,1110.13,1108.17,1109.16,1622.0
2019-10-21 15:00:00,1109.55,1110.57,1108.73,1110.57,1101.0,1109.55,1110.57,1108.73,1110.57,1101.0
2019-10-21 15:05:00,1110.54,1110.54,1109.73,1110.26,1200.0,1110.54,1110.54,1109.73,1110.26,1200.0
2019-10-21 15:10:00,1110.3,1111.63,1110.28,1111.45,1387.0,1110.3,1111.63,1110.28,1111.45,1387.0
2019-10-21 15:15:00,1111.57,1111.58,1111.23,1111.23,805.0,1111.57,1111.58,1111.23,1111.23,805.0
2019-10-21 15:20:00,1111.22,1111.22,1109.53,1109.53,1200.0,1111.22,1111.22,1109.53,1109.53,1200.0
2019-10-21 15:25:00,1110.05,1110.87,1110.05,1110.86,1608.0,1110.05,1110.87,1110.05,1110.86,1608.0
2019-10-21 15:30:00,1111.09,1111.85,1110.59,1110.74,1797.0,1111.09,1111.85,1110.59,1110.74,1797.0
2019-10-21 15:35:00,1110.73,1110.96,1110.53,1110.54,475.0,1110.73,1110.96,1110.53,1110.54,475.0
2019-10-21 15:40:00,1110.26,1110.26,1109.97,1109.97,300.0,1110.26,1110.26,1109.97,1109.97,300.0
2019-10-21 15:45:00,1109.41,1110.38,1109.37,1109.96,1744.0,1109.41,1110.38,1109.37,1109.96,1744.0
2019-10-21 15:50:00,1110.2,1110.51,1109.3,1109.61,1700.0,1110.2,1110.51,1109.3,1109.61,1700.0
2019-10-21 15:55:00,1110.02,1110.82,1109.42,1109.42,5595.0,1110.02,1110.82,1109.42,1109.42,5595.0
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 09:35:00,1113.53,1113.53,1113.53,1113.53,0.0,1113.53,1113.53,1113.53,1113.53,0.0
2019-10-22 09:40:00,1113.53,1113.53,1113.53,1113.53,0.0,1113.53,1113.53,1113.53,1113.53,0.0
2019-10-22 09:45:00,1109.89,1109.89,1109.89,1109.89,100.0,1109.89,1109.89,1109.89,1109.89,100.0
2019-10-22 09:50:00,1109.86,1109.86,1108.07,1108.94,300.0,1109.86,1109.86,1108.07,1108.94,300.0
2019-10-22 09:55:00,1106.31,1109.13,1106.31,1108.97,600.0,1106.31,1109.13,1106.31,1108.97,600.0
2019-10-22 10:00:00,1108.43,1108.43,1106.31,1106.31,500.0,1108.43,1108.43,1106.31,1106.31,500.0
2019-10-22 10:05:00,1106.65,1106.65,1106.65,1106.65,100.0,1106.65,1106.65,1106.65,1106.65,100.0
2019-10-22 10:10:00,1106.65,1106.65,1106.65,1106.65,0.0,1106.65,1106.65,1106.65,1106.65,0.0
2019-10-22 10:15:00,1107.07,1107.07,1106.06,1106.06,200.0,1107.07,1107.07,1106.06,1106.06,200.0
2019-10-22 10:20:00,1107.09,1107.49,1105.49,1107.48,589.0,1107.09,1107.49,1105.49,1107.48,589.0
2019-10-22 10:25:00,1107.48,1107.48,1107.43,1107.43,200.0,1107.48,1107.48,1107.43,1107.43,200.0
2019-10-22 10:30:00,1108.1,1108.23,1107.6,1108.13,1400.0,1108.1,1108.23,1107.6,1108.13,1400.0
2019-10-22 10:35:00,1109.05,1109.05,1107.53,1107.54,1324.0,1109.05,1109.05,1107.53,1107.54,1324.0
2019-10-22 10:40:00,1108.28,1108.42,1108.28,1108.41,200.0,1108.28,1108.42,1108.28,1108.41,200.0
2019-10-22 10:45:00,1108.98,1109.94,1108.9,1109.94,400.0,1108.98,1109.94,1108.9,1109.94,400.0
2019-10-22 10:50:00,1110.0,1111.01,1109.95,1111.01,800.0,1110.0,1111.01,1109.95,1111.01,800.0
2019-10-22 10:55:00,1111.14,1111.15,1109.3,1109.31,1339.0,1111.14,1111.15,1109.3,1109.31,1339.0
2019-10-22 11:00:00,1108.84,1110.71,1108.26,1110.7,800.0,1108.84,1110.71,1108.26,1110.7,800.0
2019-10-22 11:05:00,1110.3,1111.86,1110.29,1111.55,760.0,1110.3,1111.86,1110.29,1111.55,760.0
2019-10-22 11:10:00,1113.25,1113.25,1111.8,1111.8,350.0,1113.25,1113.25,1111.8,1111.8,350.0
2019-10-22 11:15:00,1112.74,1112.74,1112.74,1112.74,100.0,1112.74,1112.74,1112.74,1112.74,100.0
2019-10-22 11:20:00,1116.17,1116.94,1116.16,1116.93,200.0,1116.17,1116.94,1116.16,1116.93,200.0
2019-10-22 11:25:00,1115.06,1115.39,1114.6,1115.39,400.0,1115.06,1115.39,1114.6,1115.39,400.0
2019-10-22 11:30:00,1114.69,1116.43,1114.68,1116.43,429.0,1114.69,1116.43,1114.68,1116.43,429.0
2019-10-22 11:35:00,1116.5,1116.52,1114.98,1115.35,500.0,1116.5,1116.52,1114.98,1115.35,500.0
2019-10-22 11:40:00,1115.75,1115.83,1115.39,1115.47,700.0,1115.75,1115.83,1115.39,1115.47,700.0
2019-10-22 11:45:00,1116.73,1116.73,1116.73,1116.73,100.0,1116.73,1116.73,1116.73,1116.73,100.0
2019-10-22 11:50:00,1116.88,1117.2,1116.46,1116.77,900.0,1116.88,1117.2,1116.46,1116.77,900.0
2019-10-22 11:55:00,1116.08,1116.08,1116.08,1116.08,100.0,1116.08,1116.08,1116.08,1116.08,100.0
2019-10-22 12:00:00,1116.1,1116.49,1115.33,1115.63,600.0,1116.1,1116.49,1115.33,1115.63,600.0
2019-10-22 12:05:00,1115.38,1115.38,1114.8,1114.81,200.0,1115.38,1115.38,1114.8,1114.81,200.0
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 12:15:00,1115.7,1115.7,1115.7,1115.7,0.0,1115.7,1115.7,1115.7,1115.7,0.0
2019-10-22 12:20:00,1115.02,1115.18,1114.34,1115.17,700.0,1115.02,1115.18,1114.34,1115.17,700.0
2019-10-22 12:25:00,1115.7,1115.7,1115.11,1115.11,200.0,1115.7,1115.7,1115.11,1115.11,200.0
2019-10-22 12:30:00,1113.54,1113.55,1113.54,1113.54,100.0,1113.54,1113.55,1113.54,1113.54,100.0
2019-10-22 12:35:00,1113.05,1113.29,1112.99,1113.0,400.0,1113.05,1113.29,1112.99,1113.0,400.0
2019-10-22 12:40:00,1113.39,1113.59,1113.04,1113.2,500.0,1113.39,1113.59,1113.04,1113.2,500.0
2019-10-22 12:45:00,1113.37,1113.37,1112.37,1112.37,300.0,1113.37,1113.37,1112.37,1112.37,300.0
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 12:55:00,1111.24,1111.24,1111.24,1111.24,0.0,1111.24,1111.24,1111.24,1111.24,0.0
2019-10-22 13:00:00,1110.63,1110.63,1110.02,1110.03,303.0,1110.63,1110.63,1110.02,1110.03,303.0
2019-10-22 13:05:00,1109.6,1109.6,1109.33,1109.33,601.0,1109.6,1109.6,1109.33,1109.33,601.0
2019-10-22 13:10:00,1108.77,1108.77,1108.76,1108.77,100.0,1108.77,1108.77,1108.76,1108.77,100.0
2019-10-22 13:15:00,1108.47,1108.47,1108.47,1108.47,100.0,1108.47,1108.47,1108.47,1108.47,100.0
2019-10-22 13:20:00,1108.81,1109.31,1108.8,1109.3,500.0,1108.81,1109.31,1108.8,1109.3,500.0
2019-10-22 13:25:00,1108.92,1108.92,1108.92,1108.92,100.0,1108.92,1108.92,1108.92,1108.92,100.0
2019-10-22 13:30:00,1108.87,1108.87,1108.87,1108.87,100.0,1108.87,1108.87,1108.87,1108.87,100.0
2019-10-22 13:35:00,1109.31,1109.31,1109.3,1109.31,100.0,1109.31,1109.31,1109.3,1109.31,100.0
2019-10-22 13:40:00,1110.97,1110.97,1109.85,1109.85,400.0,1110.97,1110.97,1109.85,1109.85,400.0
2019-10-22 13:45:00,1109.73,1110.02,1109.34,1109.34,301.0,1109.73,1110.02,1109.34,1109.34,301.0
2019-10-22 13:50:00,1109.34,1109.34,1109.34,1109.34,0.0,1109.34,1109.34,1109.34,1109.34,0.0
2019-10-22 13:55:00,1109.16,1109.58,1109.15,1109.57,200.0,1109.16,1109.58,1109.15,1109.57,200.0
2019-10-22 14:00:00,1109.53,1109.83,1107.72,1109.82,1938.0,1109.53,1109.83,1107.72,1109.82,1938.0
2019-10-22 14:05:00,1109.99,1111.22,1108.96,1111.22,800.0,1109.99,1111.22,1108.96,1111.22,800.0
2019-10-22 14:10:00,1110.96,1111.8,1110.96,1111.36,500.0,1110.96,1111.8,1110.96,1111.36,500.0
2019-10-22 14:15:00,1111.55,1111.55,1111.52,1111.52,200.0,1111.55,1111.55,1111.52,1111.52,200.0
2019-10-22 14:20:00,1111.61,1111.61,1110.94,1111.39,600.0,1111.61,1111.61,1110.94,1111.39,600.0
2019-10-22 14:25:00,1111.74,1111.74,1111.38,1111.45,800.0,1111.74,1111.74,1111.38,1111.45,800.0
2019-10-22 14:30:00,1111.28,1111.6,1109.73,1110.93,1300.0,1111.28,1111.6,1109.73,1110.93,1300.0
2019-10-22 14:35:00,1111.8,1111.8,1110.9,1111.5,600.0,1111.8,1111.8,1110.9,1111.5,600.0
2019-10-22 14:40:00,1111.5,1111.51,1111.37,1111.51,613.0,1111.5,1111.51,1111.37,1111.51,613.0
2019-10-22 14:45:00,1111.57,1111.78,1111.53,1111.78,900.0,1111.57,1111.78,1111.53,1111.78,900.0
2019-10-22 14:50:00,1110.46,1110.47,1109.99,1110.38,631.0,1110.46,1110.47,1109.99,1110.38,631.0
2019-10-22 14:55:00,1110.83,1110.83,1108.87,1108.87,700.0,1110.83,1110.83,1108.87,1108.87,700.0
2019-10-22 15:00:00,1109.76,1109.76,1109.62,1109.62,837.0,1109.76,1109.76,1109.62,1109.62,837.0
2019-10-22 15:05:00,1109.89,1109.98,1109.85,1109.97,400.0,1109.89,1109.98,1109.85,1109.97,400.0
2019-10-22 15:10:00,1109.99,1110.49,1108.87,1108.87,2245.0,1109.99,1110.49,1108.87,1108.87,2245.0
2019-10-22 15:15:00,1108.99,1109.04,1108.26,1108.27,1000.0,1108.99,1109.04,1108.26,1108.27,1000.0
2019-10-22 15:20:00,1107.43,1108.71,1107.1,1108.63,700.0,1107.43,1108.71,1107.1,1108.63,700.0
2019-10-22 15:25:00,1108.64,1109.76,1108.41,1108.42,1713.0,1108.64,1109.76,1108.41,1108.42,1713.0
2019-10-22 15:30:00,1108.48,1108.48,1107.2,1107.32,1206.0,1108.48,1108.48,1107.2,1107.32,1206.0
2019-10-22 15:35:00,1106.89,1107.12,1106.15,1106.15,800.0,1106.89,1107.12,1106.15,1106.15,800.0
2019-10-22 15:40:00,1105.57,1105.71,1104.39,1104.39,1000.0,1105.57,1105.71,1104.39,1104.39,1000.0
2019-10-22 15:45:00,1103.0,1103.01,1100.2,1101.06,1555.0,1103.0,1103.01,1100.2,1101.06,1555.0
2019-10-22 15:50:00,1102.11,1102.25,1099.01,1100.69,2910.0,1102.11,1102.25,1099.01,1100.69,2910.0
2019-10-22 15:55:00,1100.72,1102.38,1099.78,1100.93,8226.0,1100.72,1102.38,1099.78,1100.93,8226.0
2019-10-23 09:30:00,1100.0,1102.86,1100.0,1102.85,1663.0,1100.0,1102.86,1100.0,1102.85,1663.0
2019-10-23 09:35:00,1098.54,1098.77,1098.54,1098.77,200.0,1098.54,1098.77,1098.54,1098.77,200.0
2019-10-23 09:40:00,1097.56,1099.98,1097.56,1099.98,300.0,1097.56,1099.98,1097.56,1099.98,300.0
2019-10-23 09:45:00,1099.17,1099.99,1098.17,1098.76,1000.0,1099.17,1099.99,1098.17,1098.76,1000.0
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 09:55:00,1096.92,1096.92,1096.92,1096.92,0.0,1096.92,1096.92,1096.92,1096.92,0.0
2019-10-23 10:00:00,1096.23,1098.65,1096.23,1097.35,500.0,1096.23,1098.65,1096.23,1097.35,500.0
2019-10-23 10:05:00,1098.64,1098.64,1096.77,1098.04,889.0,1098.64,1098.64,1096.77,1098.04,889.0
2019-10-23 10:10:00,1097.03,1097.53,1097.03,1097.53,900.0,1097.03,1097.53,1097.03,1097.53,900.0
2019-10-23 10:15:00,1097.27,1097.27,1096.06,1096.06,500.0,1097.27,1097.27,1096.06,1096.06,500.0
2019-10-23 10:20:00,1096.41,1097.8,1096.41,1097.17,1200.0,1096.41,1097.8,1096.41,1097.17,1200.0
2019-10-23 10:25:00,1096.6,1097.69,1096.6,1096.65,900.0,1096.6,1097.69,1096.6,1096.65,900.0
2019-10-23 10:30:00,1096.47,1097.77,1096.47,1097.77,200.0,1096.47,1097.77,1096.47,1097.77,200.0
2019-10-23 10:35:00,1097.77,1098.38,1097.77,1098.38,400.0,1097.77,1098.38,1097.77,1098.38,400.0
2019-10-23 10:40:00,1098.08,1098.09,1095.24,1095.53,900.0,1098.08,1098.09,1095.24,1095.53,900.0
2019-10-23 10:45:00,1094.84,1095.21,1094.71,1095.21,1562.0,1094.84,1095.21,1094.71,1095.21,1562.0
2019-10-23 10:50:00,1094.8,1094.8,1092.1,1092.82,1800.0,1094.8,1094.8,1092.1,1092.82,1800.0
2019-10-23 10:55:00,1092.16,1092.17,1090.77,1091.64,1331.0,1092.16,1092.17,1090.77,1091.64,1331.0
2019-10-23 11:00:00,1091.62,1091.83,1091.56,1091.57,300.0,1091.62,1091.83,1091.56,1091.57,300.0
2019-10-23 11:05:00,1091.58,1093.78,1091.28,1091.69,2270.0,1091.58,1093.78,1091.28,1091.69,2270.0
2019-10-23 11:10:00,1091.37,1091.37,1090.8,1090.8,600.0,1091.37,1091.37,1090.8,1090.8,600.0
2019-10-23 11:15:00,1091.01,1094.23,1091.0,1094.23,800.0,1091.01,1094.23,1091.0,1094.23,800.0
2019-10-23 11:20:00,1095.0,1095.01,1091.65,1094.12,1013.0,1095.0,1095.01,1091.65,1094.12,1013.0
2019-10-23 11:25:00,1093.58,1094.25,1093.58,1094.25,400.0,1093.58,1094.25,1093.58,1094.25,400.0
2019-10-23 11:30:00,1094.63,1094.63,1093.62,1093.97,600.0,1094.63,1094.63,1093.62,1093.97,600.0
2019-10-23 11:35:00,1094.02,1094.54,1094.02,1094.54,1026.0,1094.02,1094.54,1094.02,1094.54,1026.0
2019-10-23 11:40:00,1094.91,1095.31,1094.74,1095.23,800.0,1094.91,1095.31,1094.74,1095.23,800.0
2019-10-23 11:45:00,1095.19,1095.65,1095.18,1095.65,300.0,1095.19,1095.65,1095.18,1095.65,300.0
2019-10-23 11:50:00,1095.57,1096.66,1095.56,1096.66,700.0,1095.57,1096.66,1095.56,1096.66,700.0
2019-10-23 11:55:00,1096.66,1097.17,1095.06,1095.07,821.0,1096.66,1097.17,1095.06,1095.07,821.0
2019-10-23 12:00:00,1094.63,1094.63,1093.78,1093.79,300.0,1094.63,1094.63,1093.78,1093.79,300.0
2019-10-23 12:05:00,1093.49,1093.7,1093.01,1093.7,400.0,1093.49,1093.7,1093.01,1093.7,400.0
2019-10-23 12:10:00,1093.47,1094.6,1092.02,1094.19,2123.0,1093.47,1094.6,1092.02,1094.19,2123.0
2019-10-23 12:15:00,1094.77,1094.8,1093.08,1093.63,1200.0,1094.77,1094.8,1093.08,1093.63,1200.0
2019-10-23 12:20:00,1093.46,1093.46,1093.45,1093.46,200.0,1093.46,1093.46,1093.45,1093.46,200.0
2019-10-23 12:25:00,1093.44,1095.8,1092.84,1095.79,1254.0,1093.44,1095.8,1092.84,1095.79,1254.0
2019-10-23 12:30:00,1095.42,1095.8,1094.59,1094.71,1000.0,1095.42,1095.8,1094.59,1094.71,1000.0
2019-10-23 12:35:00,1094.23,1094.55,1093.49,1094.21,700.0,1094.23,1094.55,1093.49,1094.21,700.0
2019-10-23 12:40:00,1094.56,1094.98,1094.56,1094.98,1399.0,1094.56,1094.98,1094.56,1094.98,1399.0
2019-10-23 12:45:00,1095.49,1095.49,1094.9,1095.47,400.0,1095.49,1095.49,1094.9,1095.47,400.0
2019-10-23 12:50:00,1095.15,1095.2,1094.58,1095.19,600.0,1095.15,1095.2,1094.58,1095.19,600.0
2019-10-23 12:55:00,1095.33,1097.4,1095.33,1096.26,900.0,1095.33,1097.4,1095.33,1096.26,900.0
2019-10-23 13:00:00,1096.69,1097.51,1096.5,1097.4,700.0,1096.69,1097.51,1096.5,1097.4,700.0
2019-10-23 13:05:00,1098.29,1098.29,1096.77,1097.27,600.0,1098.29,1098.29,1096.77,1097.27,600.0
2019-10-23 13:10:00,1097.74,1097.77,1096.42,1096.88,1100.0,1097.74,1097.77,1096.42,1096.88,1100.0
2019-10-23 13:15:00,1096.89,1097.79,1096.89,1097.68,1700.0,1096.89,1097.79,1096.89,1097.68,1700.0
2019-10-23 13:20:00,1097.74,1097.74,1095.93,1095.94,1317.0,1097.74,1097.74,1095.93,1095.94,1317.0
2019-10-23 13:25:00,1095.86,1097.66,1095.53,1097.04,800.0,1095.86,1097.66,1095.53,1097.04,800.0
2019-10-23 13:30:00,1096.87,1097.85,1096.86,1096.97,300.0,1096.87,1097.85,1096.86,1096.97,300.0
2019-10-23 13:35:00,1097.29,1098.34,1097.28,1098.34,1300.0,1097.29,1098.34,1097.28,1098.34,1300.0
2019-10-23 13:40:00,1097.98,1098.82,1097.93,1098.82,801.0,1097.98,1098.82,1097.93,1098.82,801.0
2019-10-23 13:45:00,1097.97,1097.98,1097.96,1097.96,300.0,1097.97,1097.98,1097.96,1097.96,300.0
2019-10-23 13:50:00,1098.25,1098.91,1098.18,1098.25,1400.0,1098.25,1098.91,1098.18,1098.25,1400.0
2019-10-23 13:55:00,1098.3,1098.34,1097.29,1097.78,700.0,1098.3,1098.34,1097.29,1097.78,700.0
2019-10-23 14:00:00,1097.27,1098.97,1097.27,1098.97,500.0,1097.27,1098.97,1097.27,1098.97,500.0
2019-10-23 14:05:00,1098.63,1098.63,1096.87,1097.19,500.0,1098.63,1098.63,1096.87,1097.19,500.0
2019-10-23 14:10:00,1096.34,1096.34,1095.21,1095.68,600.0,1096.34,1096.34,1095.21,1095.68,600.0
2019-10-23 14:15:00,1095.8,1097.07,1095.8,1097.07,513.0,1095.8,1097.07,1095.8,1097.07,513.0
2019-10-23 14:20:00,1096.14,1096.3,1095.55,1095.7,1200.0,1096.14,1096.3,1095.55,1095.7,1200.0
2019-10-23 14:25:00,1095.97,1095.98,1094.54,1094.54,900.0,1095.97,1095.98,1094.54,1094.54,900.0
2019-10-23 14:30:00,1095.28,1095.28,1094.82,1094.85,1100.0,1095.28,1095.28,1094.82,1094.85,1100.0
2019-10-23 14:35:00,1095.24,1095.59,1093.46,1093.74,2200.0,1095.24,1095.59,1093.46,1093.74,2200.0
2019-10-23 14:40:00,1095.78,1096.1,1095.77,1096.09,708.0,1095.78,1096.1,1095.77,1096.09,708.0
2019-10-23 14:45:00,1096.09,1096.7,1095.48,1096.69,1300.0,1096.09,1096.7,1095.48,1096.69,1300.0
2019-10-23 14:50:00,1096.23,1096.74,1095.17,1095.5,2109.0,1096.23,1096.74,1095.17,1095.5,2109.0
2019-10-23 14:55:00,1095.74,1095.74,1095.46,1095.49,700.0,1095.74,1095.74,1095.46,1095.49,700.0
2019-10-23 15:00:00,1095.49,1097.09,1095.49,1097.08,1303.0,1095.49,1097.09,1095.49,1097.08,1303.0
2019-10-23 15:05:00,1096.98,1097.6,1096.98,1097.6,728.0,1096.98,1097.6,1096.98,1097.6,728.0
2019-10-23 15:10:00,1097.61,1097.64,1095.68,1096.26,1890.0,1097.61,1097.64,1095.68,1096.26,1890.0
2019-10-23 15:15:00,1095.74,1096.32,1095.74,1096.31,700.0,1095.74,1096.32,1095.74,1096.31,700.0
2019-10-23 15:20:00,1095.75,1096.62,1095.75,1096.07,2420.0,1095.75,1096.62,1095.75,1096.07,2420.0
2019-10-23 15:25:00,1095.51,1095.8,1094.41,1094.41,2416.0,1095.51,1095.8,1094.41,1094.41,2416.0
2019-10-23 15:30:00,1094.42,1096.53,1094.39,1094.39,3400.0,1094.42,1096.53,1094.39,1094.39,3400.0
2019-10-23 15:35:00,1094.32,1094.32,1093.74,1093.74,1131.0,1094.32,1094.32,1093.74,1093.74,1131.0
2019-10-23 15:40:00,1093.68,1093.69,1092.5,1092.5,1300.0,1093.68,1093.69,1092.5,1092.5,1300.0
2019-10-23 15:45:00,1091.97,1093.2,1091.1,1093.2,3800.0,1091.97,1093.2,1091.1,1093.2,3800.0
2019-10-23 15:50:00,1093.63,1094.11,1092.24,1092.24,1200.0,1093.63,1094.11,1092.24,1092.24,1200.0
2019-10-23 15:55:00,1092.24,1094.18,1092.24,1094.18,5132.0,1092.24,1094.18,1092.24,1094.18,5132.0
2019-10-24 09:30:00,1110.0,1118.83,1110.0,1118.83,4610.0,1110.0,1118.83,1110.0,1118.83,4610.0
2019-10-24 09:35:00,1118.18,1119.51,1109.68,1109.7,1382.0,1118.18,1119.51,1109.68,1109.7,1382.0
2019-10-24 09:40:00,1109.7,1109.7,1109.7,1109.7,0.0,1109.7,1109.7,1109.7,1109.7,0.0
2019-10-24 09:45:00,1115.62,1120.0,1114.99,1118.13,1605.0,1115.62,1120.0,1114.99,1118.13,1605.0
2019-10-24 09:50:00,1117.85,1122.57,1114.97,1121.99,3781.0,1117.85,1122.57,1114.97,1121.99,3781.0
2019-10-24 09:55:00,1119.38,1120.62,1118.31,1120.0,750.0,1119.38,1120.62,1118.31,1120.0,750.0
2019-10-24 10:00:00,1120.22,1121.09,1118.12,1121.09,1301.0,1120.22,1121.09,1118.12,1121.09,1301.0
2019-10-24 10:05:00,1122.46,1125.55,1120.94,1124.75,3318.0,1122.46,1125.55,1120.94,1124.75,3318.0
2019-10-24 10:10:00,1124.33,1124.99,1118.51,1118.51,1946.0,1124.33,1124.99,1118.51,1118.51,1946.0
2019-10-24 10:15:00,1120.54,1121.67,1120.2,1120.55,900.0,1120.54,1121.67,1120.2,1120.55,900.0
2019-10-24 10:20:00,1118.9,1120.96,1118.9,1120.96,200.0,1118.9,1120.96,1118.9,1120.96,200.0
2019-10-24 10:25:00,1121.7,1121.7,1121.7,1121.7,100.0,1121.7,1121.7,1121.7,1121.7,100.0
2019-10-24 10:30:00,1120.84,1122.05,1120.79,1122.05,900.0,1120.84,1122.05,1120.79,1122.05,900.0
2019-10-24 10:35:00,1123.75,1126.5,1122.5,1125.04,1902.0,1123.75,1126.5,1122.5,1125.04,1902.0
2019-10-24 10:40:00,1126.64,1126.64,1124.0,1124.01,900.0,1126.64,1126.64,1124.0,1124.01,900.0
2019-10-24 10:45:00,1124.69,1124.7,1121.26,1121.45,705.0,1124.69,1124.7,1121.26,1121.45,705.0
2019-10-24 10:50:00,1120.87,1121.53,1119.29,1119.3,600.0,1120.87,1121.53,1119.29,1119.3,600.0
2019-10-24 10:55:00,1120.33,1121.0,1118.9,1120.28,1500.0,1120.33,1121.0,1118.9,1120.28,1500.0
2019-10-24 11:00:00,1121.42,1123.61,1121.37,1122.32,1400.0,1121.42,1123.61,1121.37,1122.32,1400.0
2019-10-24 11:05:00,1120.64,1123.45,1120.64,1122.93,925.0,1120.64,1123.45,1120.64,1122.93,925.0
2019-10-24 11:10:00,1122.31,1125.03,1122.0,1123.24,2800.0,1122.31,1125.03,1122.0,1123.24,2800.0
2019-10-24 11:15:00,1123.72,1123.89,1122.54,1123.2,407.0,1123.72,1123.89,1122.54,1123.2,407.0
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 11:25:00,1121.08,1121.08,1121.08,1121.08,0.0,1121.08,1121.08,1121.08,1121.08,0.0
2019-10-24 11:30:00,1121.95,1122.47,1121.67,1121.94,800.0,1121.95,1122.47,1121.67,1121.94,800.0
2019-10-24 11:35:00,1122.94,1122.95,1121.28,1121.28,500.0,1122.94,1122.95,1121.28,1121.28,500.0
2019-10-24 11:40:00,1121.1,1121.1,1120.55,1120.55,200.0,1121.1,1121.1,1120.55,1120.55,200.0
2019-10-24 11:45:00,1118.8,1119.13,1118.09,1118.99,1200.0,1118.8,1119.13,1118.09,1118.99,1200.0
2019-10-24 11:50:00,1117.92,1117.92,1117.92,1117.92,100.0,1117.92,1117.92,1117.92,1117.92,100.0
2019-10-24 11:55:00,1118.03,1119.76,1116.49,1119.75,2069.0,1118.03,1119.76,1116.49,1119.75,2069.0
2019-10-24 12:00:00,1119.41,1120.63,1119.41,1120.62,891.0,1119.41,1120.63,1119.41,1120.62,891.0
2019-10-24 12:05:00,1121.19,1121.2,1116.21,1120.0,969.0,1121.19,1121.2,1116.21,1120.0,969.0
2019-10-24 12:10:00,1115.54,1115.54,1115.53,1115.54,100.0,1115.54,1115.54,1115.53,1115.54,100.0
2019-10-24 12:15:00,1115.13,1115.36,1113.09,1113.09,800.0,1115.13,1115.36,1113.09,1113.09,800.0
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 12:25:00,1118.19,1118.19,1118.19,1118.19,0.0,1118.19,1118.19,1118.19,1118.19,0.0
2019-10-24 12:30:00,1115.94,1117.21,1115.94,1117.21,600.0,1115.94,1117.21,1115.94,1117.21,600.0
2019-10-24 12:35:00,1116.32,1117.25,1115.51,1117.25,700.0,1116.32,1117.25,1115.51,1117.25,700.0
2019-10-24 12:40:00,1115.53,1116.27,1114.7,1114.7,700.0,1115.53,1116.27,1114.7,1114.7,700.0
2019-10-24 12:45:00,1116.38,1118.12,1116.38,1117.02,700.0,1116.38,1118.12,1116.38,1117.02,700.0
2019-10-24 12:50:00,1114.36,1115.82,1114.04,1115.81,1000.0,1114.36,1115.82,1114.04,1115.81,1000.0
2019-10-24 12:55:00,1115.88,1118.17,1115.87,1117.24,1103.0,1115.88,1118.17,1115.87,1117.24,1103.0
2019-10-24 13:00:00,1119.08,1119.42,1117.72,1119.38,1100.0,1119.08,1119.42,1117.72,1119.38,1100.0
2019-10-24 13:05:00,1118.48,1118.48,1118.47,1118.48,100.0,1118.48,1118.48,1118.47,1118.48,100.0
2019-10-24 13:10:00,1118.29,1119.37,1118.29,1119.36,700.0,1118.29,1119.37,1118.29,1119.36,700.0
2019-10-24 13:15:00,1123.18,1123.19,1123.18,1123.18,100.0,1123.18,1123.19,1123.18,1123.18,100.0
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 13:25:00,1121.91,1121.91,1121.91,1121.91,0.0,1121.91,1121.91,1121.91,1121.91,0.0
2019-10-24 13:30:00,1122.27,1122.94,1121.89,1121.89,800.0,1122.27,1122.94,1121.89,1121.89,800.0
2019-10-24 13:35:00,1123.44,1123.44,1122.6,1122.6,300.0,1123.44,1123.44,1122.6,1122.6,300.0
2019-10-24 13:40:00,1122.74,1122.74,1122.43,1122.44,300.0,1122.74,1122.74,1122.43,1122.44,300.0
2019-10-24 13:45:00,1122.44,1123.56,1120.58,1121.74,2069.0,1122.44,1123.56,1120.58,1121.74,2069.0
2019-10-24 13:50:00,1120.18,1121.35,1120.05,1121.2,2000.0,1120.18,1121.35,1120.05,1121.2,2000.0
2019-10-24 13:55:00,1120.7,1123.44,1120.7,1123.43,1771.0,1120.7,1123.44,1120.7,1123.43,1771.0
2019-10-24 14:00:00,1121.97,1123.98,1121.97,1123.98,2100.0,1121.97,1123.98,1121.97,1123.98,2100.0
2019-10-24 14:05:00,1121.64,1121.64,1121.43,1121.44,300.0,1121.64,1121.64,1121.43,1121.44,300.0
2019-10-24 14:10:00,1120.81,1121.69,1120.02,1120.02,400.0,1120.81,1121.69,1120.02,1120.02,400.0
2019-10-24 14:15:00,1120.08,1120.54,1119.96,1120.54,402.0,1120.08,1120.54,1119.96,1120.54,402.0
2019-10-24 14:20:00,1120.04,1120.71,1120.03,1120.7,400.0,1120.04,1120.71,1120.03,1120.7,400.0
2019-10-24 14:25:00,1119.84,1119.84,1119.79,1119.79,300.0,1119.84,1119.84,1119.79,1119.79,300.0
2019-10-24 14:30:00,1119.29,1120.08,1117.97,1120.08,900.0,1119.29,1120.08,1117.97,1120.08,900.0
2019-10-24 14:35:00,1119.6,1119.6,1119.37,1119.37,200.0,1119.6,1119.6,1119.37,1119.37,200.0
2019-10-24 14:40:00,1119.2,1119.2,1117.97,1118.66,300.0,1119.2,1119.2,1117.97,1118.66,300.0
2019-10-24 14:45:00,1117.8,1119.23,1117.61,1119.23,400.0,1117.8,1119.23,1117.61,1119.23,400.0
2019-10-24 14:50:00,1117.58,1117.59,1117.58,1117.58,100.0,1117.58,1117.59,1117.58,1117.58,100.0
2019-10-24 14:55:00,1116.99,1117.65,1116.65,1116.74,408.0,1116.99,1117.65,1116.65,1116.74,408.0
2019-10-24 15:00:00,1115.88,1115.88,1115.87,1115.88,200.0,1115.88,1115.88,1115.87,1115.88,200.0
2019-10-24 15:05:00,1116.05,1118.16,1116.05,1118.11,1900.0,1116.05,1118.16,1116.05,1118.11,1900.0
2019-10-24 15:10:00,1117.88,1119.37,1117.42,1118.38,1900.0,1117.88,1119.37,1117.42,1118.38,1900.0
2019-10-24 15:15:00,1119.3,1120.62,1119.29,1120.2,3653.0,1119.3,1120.62,1119.29,1120.2,3653.0
2019-10-24 15:20:00,1120.35,1122.87,1120.35,1122.7,5622.0,1120.35,1122.87,1120.35,1122.7,5622.0
2019-10-24 15:25:00,1122.7,1123.2,1121.59,1123.0,7827.0,1122.7,1123.2,1121.59,1123.0,7827.0
2019-10-24 15:30:00,1123.0,1125.24,1122.0,1124.25,8636.0,1123.0,1125.24,1122.0,1124.25,8636.0
2019-10-24 15:35:00,1124.64,1126.3,1124.64,1125.68,3058.0,1124.64,1126.3,1124.64,1125.68,3058.0
2019-10-24 15:40:00,1126.55,1126.55,1124.25,1124.25,1524.0,1126.55,1126.55,1124.25,1124.25,1524.0
2019-10-24 15:45:00,1123.7,1124.55,1123.7,1124.55,600.0,1123.7,1124.55,1123.7,1124.55,600.0
2019-10-24 15:50:00,1124.53,1124.98,1123.33,1123.92,1400.0,1124.53,1124.98,1123.33,1123.92,1400.0
2019-10-24 15:55:00,1124.25,1124.94,1123.53,1124.27,5744.0,1124.25,1124.94,1123.53,1124.27,5744.0
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 09:35:00,1122.97,1122.97,1122.97,1122.97,0.0,1122.97,1122.97,1122.97,1122.97,0.0
2019-10-25 09:40:00,1120.45,1122.17,1120.45,1122.17,600.0,1120.45,1122.17,1120.45,1122.17,600.0
2019-10-25 09:45:00,1125.59,1127.99,1124.36,1126.03,3300.0,1125.59,1127.99,1124.36,1126.03,3300.0
2019-10-25 09:50:00,1124.03,1124.82,1121.85,1124.82,1800.0,1124.03,1124.82,1121.85,1124.82,1800.0
2019-10-25 09:55:00,1125.49,1125.49,1125.49,1125.49,100.0,1125.49,1125.49,1125.49,1125.49,100.0
2019-10-25 10:00:00,1125.59,1127.06,1125.59,1127.06,713.0,1125.59,1127.06,1125.59,1127.06,713.0
2019-10-25 10:05:00,1127.83,1129.75,1126.89,1126.94,2270.0,1127.83,1129.75,1126.89,1126.94,2270.0
2019-10-25 10:10:00,1126.59,1129.09,1126.58,1127.81,3339.0,1126.59,1129.09,1126.58,1127.81,3339.0
2019-10-25 10:15:00,1129.27,1131.1,1128.34,1131.09,2150.0,1129.27,1131.1,1128.34,1131.09,2150.0
2019-10-25 10:20:00,1131.24,1132.53,1128.9,1130.05,1820.0,1131.24,1132.53,1128.9,1130.05,1820.0
2019-10-25 10:25:00,1130.06,1130.89,1130.06,1130.75,401.0,1130.06,1130.89,1130.06,1130.75,401.0
2019-10-25 10:30:00,1129.6,1131.23,1129.6,1129.96,1949.0,1129.6,1131.23,1129.6,1129.96,1949.0
2019-10-25 10:35:00,1130.18,1131.83,1129.62,1129.62,2456.0,1130.18,1131.83,1129.62,1129.62,2456.0
2019-10-25 10:40:00,1129.6,1130.35,1129.01,1129.01,1011.0,1129.6,1130.35,1129.01,1129.01,1011.0
2019-10-25 10:45:00,1128.83,1130.27,1128.15,1129.9,1400.0,1128.83,1130.27,1128.15,1129.9,1400.0
2019-10-25 10:50:00,1131.31,1131.38,1131.13,1131.19,1000.0,1131.31,1131.38,1131.13,1131.19,1000.0
2019-10-25 10:55:00,1130.9,1131.1,1129.4,1129.4,718.0,1130.9,1131.1,1129.4,1129.4,718.0
2019-10-25 11:00:00,1130.55,1131.33,1130.14,1131.27,902.0,1130.55,1131.33,1130.14,1131.27,902.0
2019-10-25 11:05:00,1131.56,1131.59,1130.2,1130.21,1530.0,1131.56,1131.59,1130.2,1130.21,1530.0
2019-10-25 11:10:00,1131.41,1131.41,1130.6,1130.74,900.0,1131.41,1131.41,1130.6,1130.74,900.0
2019-10-25 11:15:00,1130.77,1131.76,1129.33,1131.68,2785.0,1130.77,1131.76,1129.33,1131.68,2785.0
2019-10-25 11:20:00,1130.85,1132.0,1130.41,1131.84,1906.0,1130.85,1132.0,1130.41,1131.84,1906.0
2019-10-25 11:25:00,1131.74,1132.28,1131.18,1131.19,800.0,1131.74,1132.28,1131.18,1131.19,800.0
2019-10-25 11:30:00,1132.34,1132.51,1130.79,1131.28,1599.0,1132.34,1132.51,1130.79,1131.28,1599.0
2019-10-25 11:35:00,1130.25,1131.44,1129.85,1131.13,2700.0,1130.25,1131.44,1129.85,1131.13,2700.0
2019-10-25 11:40:00,1131.59,1131.59,1129.6,1130.27,1599.0,1131.59,1131.59,1129.6,1130.27,1599.0
2019-10-25 11:45:00,1130.71,1130.71,1128.56,1129.57,1499.0,1130.71,1130.71,1128.56,1129.57,1499.0
2019-10-25 11:50:00,1129.7,1131.42,1128.0,1129.59,2390.0,1129.7,1131.42,1128.0,1129.59,2390.0
2019-10-25 11:55:00,1126.14,1127.64,1126.14,1127.64,938.0,1126.14,1127.64,1126.14,1127.64,938.0
2019-10-25 12:00:00,1127.62,1128.62,1127.62,1128.61,1200.0,1127.62,1128.62,1127.62,1128.61,1200.0
2019-10-25 12:05:00,1128.78,1129.35,1128.78,1129.34,1200.0,1128.78,1129.35,1128.78,1129.34,1200.0
2019-10-25 12:10:00,1128.53,1129.52,1128.26,1129.52,1100.0,1128.53,1129.52,1128.26,1129.52,1100.0
2019-10-25 12:15:00,1128.9,1128.9,1127.28,1128.42,2000.0,1128.9,1128.9,1127.28,1128.42,2000.0
2019-10-25 12:20:00,1129.14,1129.29,1125.54,1129.28,3800.0,1129.14,1129.29,1125.54,1129.28,3800.0
2019-10-25 12:25:00,1129.87,1130.0,1128.62,1129.6,1500.0,1129.87,1130.0,1128.62,1129.6,1500.0
2019-10-25 12:30:00,1128.48,1129.88,1127.48,1128.58,3400.0,1128.48,1129.88,1127.48,1128.58,3400.0
2019-10-25 12:35:00,1128.57,1129.76,1128.56,1129.76,600.0,1128.57,1129.76,1128.56,1129.76,600.0
2019-10-25 12:40:00,1129.64,1130.0,1129.63,1130.0,707.0,1129.64,1130.0,1129.63,1130.0,707.0
2019-10-25 12:45:00,1129.99,1130.0,1128.74,1129.74,2200.0,1129.99,1130.0,1128.74,1129.74,2200.0
2019-10-25 12:50:00,1129.74,1130.0,1129.48,1130.0,1907.0,1129.74,1130.0,1129.48,1130.0,1907.0
2019-10-25 12:55:00,1130.45,1130.97,1130.45,1130.97,900.0,1130.45,1130.97,1130.45,1130.97,900.0
2019-10-25 13:00:00,1131.02,1131.02,1130.97,1130.97,200.0,1131.02,1131.02,1130.97,1130.97,200.0
2019-10-25 13:05:00,1130.98,1131.83,1130.45,1131.81,2557.0,1130.98,1131.83,1130.45,1131.81,2557.0
2019-10-25 13:10:00,1132.14,1132.35,1130.99,1131.65,1700.0,1132.14,1132.35,1130.99,1131.65,1700.0
2019-10-25 13:15:00,1132.6,1133.66,1131.3,1133.43,1300.0,1132.6,1133.66,1131.3,1133.43,1300.0
2019-10-25 13:20:00,1132.85,1133.57,1132.85,1133.55,500.0,1132.85,1133.57,1132.85,1133.55,500.0
2019-10-25 13:25:00,1132.84,1134.34,1132.84,1134.0,1100.0,1132.84,1134.34,1132.84,1134.0,1100.0
2019-10-25 13:30:00,1134.0,1134.55,1132.78,1133.67,1446.0,1134.0,1134.55,1132.78,1133.67,1446.0
2019-10-25 13:35:00,1134.42,1135.08,1133.98,1134.2,1447.0,1134.42,1135.08,1133.98,1134.2,1447.0
2019-10-25 13:40:00,1133.37,1133.84,1133.14,1133.84,643.0,1133.37,1133.84,1133.14,1133.84,643.0
2019-10-25 13:45:00,1131.99,1132.28,1131.55,1131.56,300.0,1131.99,1132.28,1131.55,1131.56,300.0
2019-10-25 13:50:00,1131.61,1131.61,1131.61,1131.61,100.0,1131.61,1131.61,1131.61,1131.61,100.0
2019-10-25 13:55:00,1130.77,1130.77,1130.77,1130.77,100.0,1130.77,1130.77,1130.77,1130.77,100.0
2019-10-25 14:00:00,1130.1,1130.74,1129.99,1130.74,700.0,1130.1,1130.74,1129.99,1130.74,700.0
2019-10-25 14:05:00,1129.85,1130.46,1129.85,1130.45,200.0,1129.85,1130.46,1129.85,1130.45,200.0
2019-10-25 14:10:00,1129.52,1129.52,1129.51,1129.52,100.0,1129.52,1129.52,1129.51,1129.52,100.0
2019-10-25 14:15:00,1128.65,1130.3,1128.65,1130.27,400.0,1128.65,1130.3,1128.65,1130.27,400.0
2019-10-25 14:20:00,1130.7,1131.37,1130.7,1130.91,500.0,1130.7,1131.37,1130.7,1130.91,500.0
2019-10-25 14:25:00,1130.58,1130.58,1130.58,1130.58,100.0,1130.58,1130.58,1130.58,1130.58,100.0
2019-10-25 14:30:00,1129.22,1129.83,1127.56,1127.57,600.0,1129.22,1129.83,1127.56,1127.57,600.0
2019-10-25 14:35:00,1128.07,1129.59,1127.51,1129.59,700.0,1128.07,1129.59,1127.51,1129.59,700.0
2019-10-25 14:40:00,1129.48,1131.21,1129.43,1131.21,1600.0,1129.48,1131.21,1129.43,1131.21,1600.0
2019-10-25 14:45:00,1131.28,1131.76,1130.8,1130.88,1300.0,1131.28,1131.76,1130.8,1130.88,1300.0
2019-10-25 14:50:00,1131.4,1134.49,1130.5,1130.5,2702.0,1131.4,1134.49,1130.5,1130.5,2702.0
2019-10-25 14:55:00,1130.59,1132.53,1130.26,1131.7,2000.0,1130.59,1132.53,1130.26,1131.7,2000.0
2019-10-25 15:00:00,1131.58,1131.74,1130.26,1130.26,3249.0,1131.58,1131.74,1130.26,1130.26,3249.0
2019-10-25 15:05:00,1130.17,1130.78,1129.65,1130.53,2101.0,1130.17,1130.78,1129.65,1130.53,2101.0
2019-10-25 15:10:00,1130.31,1132.32,1130.3,1132.32,824.0,1130.31,1132.32,1130.3,1132.32,824.0
2019-10-25 15:15:00,1131.62,1131.86,1131.42,1131.86,700.0,1131.62,1131.86,1131.42,1131.86,700.0
2019-10-25 15:20:00,1130.79,1130.98,1130.63,1130.98,500.0,1130.79,1130.98,1130.63,1130.98,500.0
2019-10-25 15:25:00,1131.2,1132.52,1131.11,1132.51,2801.0,1131.2,1132.52,1131.11,1132.51,2801.0
2019-10-25 15:30:00,1132.46,1133.49,1132.25,1132.98,3550.0,1132.46,1133.49,1132.25,1132.98,3550.0
2019-10-25 15:35:00,1133.0,1133.22,1132.73,1133.09,1810.0,1133.0,1133.22,1132.73,1133.09,1810.0
2019-10-25 15:40:00,1132.73,1132.73,1131.82,1131.82,500.0,1132.73,1132.73,1131.82,1131.82,500.0
2019-10-25 15:45:00,1130.16,1130.16,1128.42,1128.43,1650.0,1130.16,1130.16,1128.42,1128.43,1650.0
2019-10-25 15:50:00,1128.83,1128.83,1127.93,1128.71,901.0,1128.83,1128.83,1127.93,1128.71,901.0
2019-10-25 15:55:00,1128.82,1129.99,1127.98,1129.98,6023.0,1128.82,1129.99,1127.98,1129.98,6023.0
2019-10-28 09:30:00,1129.46,1137.78,1129.46,1134.75,4437.0,1129.46,1137.78,1129.46,1134.75,4437.0
2019-10-28 09:35:00,1136.71,1136.99,1130.42,1136.07,1307.0,1136.71,1136.99,1130.42,1136.07,1307.0
2019-10-28 09:40:00,1134.51,1135.36,1130.8,1134.84,1325.0,1134.51,1135.36,1130.8,1134.84,1325.0
2019-10-28 09:45:00,1132.14,1136.22,1132.14,1136.21,1500.0,1132.14,1136.22,1132.14,1136.21,1500.0
2019-10-28 09:50:00,1136.88,1137.64,1135.24,1137.4,2096.0,1136.88,1137.64,1135.24,1137.4,2096.0
2019-10-28 09:55:00,1137.7,1139.7,1136.89,1139.01,3295.0,1137.7,1139.7,1136.89,1139.01,3295.0
2019-10-28 10:00:00,1139.67,1139.99,1139.67,1139.83,600.0,1139.67,1139.99,1139.67,1139.83,600.0
2019-10-28 10:05:00,1139.89,1139.89,1139.89,1139.89,100.0,1139.89,1139.89,1139.89,1139.89,100.0
2019-10-28 10:10:00,1139.76,1139.76,1138.85,1138.85,200.0,1139.76,1139.76,1138.85,1138.85,200.0
2019-10-28 10:15:00,1138.05,1139.75,1137.76,1138.87,1878.0,1138.05,1139.75,1137.76,1138.87,1878.0
2019-10-28 10:20:00,1137.8,1138.45,1136.59,1136.78,1305.0,1137.8,1138.45,1136.59,1136.78,1305.0
2019-10-28 10:25:00,1136.45,1138.73,1136.44,1136.69,1270.0,1136.45,1138.73,1136.44,1136.69,1270.0
2019-10-28 10:30:00,1137.8,1140.08,1137.25,1140.08,1873.0,1137.8,1140.08,1137.25,1140.08,1873.0
2019-10-28 10:35:00,1138.64,1138.64,1138.41,1138.41,200.0,1138.64,1138.64,1138.41,1138.41,200.0
2019-10-28 10:40:00,1137.99,1139.9,1137.98,1138.8,900.0,1137.99,1139.9,1137.98,1138.8,900.0
2019-10-28 10:45:00,1138.64,1139.64,1138.12,1138.88,1111.0,1138.64,1139.64,1138.12,1138.88,1111.0
2019-10-28 10:50:00,1138.14,1143.59,1138.13,1142.95,2452.0,1138.14,1143.59,1138.13,1142.95,2452.0
2019-10-28 10:55:00,1142.62,1144.89,1142.61,1143.42,1494.0,1142.62,1144.89,1142.61,1143.42,1494.0
2019-10-28 11:00:00,1144.58,1144.81,1144.11,1144.38,900.0,1144.58,1144.81,1144.11,1144.38,900.0
2019-10-28 11:05:00,1143.91,1143.98,1143.14,1143.14,500.0,1143.91,1143.98,1143.14,1143.14,500.0
2019-10-28 11:10:00,1142.22,1142.22,1142.21,1142.22,100.0,1142.22,1142.22,1142.21,1142.22,100.0
2019-10-28 11:15:00,1142.21,1142.22,1141.81,1141.81,400.0,1142.21,1142.22,1141.81,1141.81,400.0
2019-10-28 11:20:00,1142.0,1144.87,1142.0,1144.87,2400.0,1142.0,1144.87,1142.0,1144.87,2400.0
2019-10-28 11:25:00,1144.88,1145.96,1144.87,1145.91,1402.0,1144.88,1145.96,1144.87,1145.91,1402.0
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 11:35:00,1144.35,1144.35,1144.35,1144.35,0.0,1144.35,1144.35,1144.35,1144.35,0.0
2019-10-28 11:40:00,1143.54,1144.32,1143.54,1144.32,800.0,1143.54,1144.32,1143.54,1144.32,800.0
2019-10-28 11:45:00,1144.36,1146.71,1144.1,1146.71,2100.0,1144.36,1146.71,1144.1,1146.71,2100.0
2019-10-28 11:50:00,1146.11,1147.07,1145.72,1146.8,1900.0,1146.11,1147.07,1145.72,1146.8,1900.0
2019-10-28 11:55:00,1146.45,1150.0,1146.45,1150.0,1663.0,1146.45,1150.0,1146.45,1150.0,1663.0
2019-10-28 12:00:00,1149.29,1150.3,1148.92,1149.45,1960.0,1149.29,1150.3,1148.92,1149.45,1960.0
2019-10-28 12:05:00,1149.78,1151.58,1149.77,1151.57,800.0,1149.78,1151.58,1149.77,1151.57,800.0
2019-10-28 12:10:00,1152.36,1152.98,1151.67,1152.92,1601.0,1152.36,1152.98,1151.67,1152.92,1601.0
2019-10-28 12:15:00,1152.8,1152.8,1151.77,1151.78,400.0,1152.8,1152.8,1151.77,1151.78,400.0
2019-10-28 12:20:00,1151.69,1152.8,1151.69,1152.8,500.0,1151.69,1152.8,1151.69,1152.8,500.0
2019-10-28 12:25:00,1152.8,1152.8,1152.8,1152.8,100.0,1152.8,1152.8,1152.8,1152.8,100.0
2019-10-28 12:30:00,1151.38,1151.5,1151.38,1151.39,432.0,1151.38,1151.5,1151.38,1151.39,432.0
2019-10-28 12:35:00,1151.3,1151.31,1149.78,1149.79,1106.0,1151.3,1151.31,1149.78,1149.79,1106.0
2019-10-28 12:40:00,1149.68,1149.69,1149.68,1149.68,100.0,1149.68,1149.69,1149.68,1149.68,100.0
2019-10-28 12:45:00,1148.96,1149.06,1147.76,1149.05,600.0,1148.96,1149.06,1147.76,1149.05,600.0
2019-10-28 12:50:00,1149.05,1149.05,1149.05,1149.05,0.0,1149.05,1149.05,1149.05,1149.05,0.0
2019-10-28 12:55:00,1149.35,1149.35,1147.43,1147.44,1200.0,1149.35,1149.35,1147.43,1147.44,1200.0
2019-10-28 13:00:00,1147.44,1147.44,1147.44,1147.44,0.0,1147.44,1147.44,1147.44,1147.44,0.0
2019-10-28 13:05:00,1146.43,1147.54,1146.42,1147.54,400.0,1146.43,1147.54,1146.42,1147.54,400.0
2019-10-28 13:10:00,1149.12,1149.12,1148.87,1148.88,200.0,1149.12,1149.12,1148.87,1148.88,200.0
2019-10-28 13:15:00,1148.88,1149.41,1147.89,1149.41,800.0,1148.88,1149.41,1147.89,1149.41,800.0
2019-10-28 13:20:00,1149.41,1149.41,1149.41,1149.41,0.0,1149.41,1149.41,1149.41,1149.41,0.0
2019-10-28 13:25:00,1148.9,1148.9,1148.9,1148.9,100.0,1148.9,1148.9,1148.9,1148.9,100.0
2019-10-28 13:30:00,1148.9,1149.2,1147.67,1148.97,1406.0,1148.9,1149.2,1147.67,1148.97,1406.0
2019-10-28 13:35:00,1149.77,1150.43,1149.72,1150.43,400.0,1149.77,1150.43,1149.72,1150.43,400.0
2019-10-28 13:40:00,1150.0,1150.47,1149.75,1150.23,1836.0,1150.0,1150.47,1149.75,1150.23,1836.0
2019-10-28 13:45:00,1150.18,1151.42,1149.75,1150.0,1200.0,1150.18,1151.42,1149.75,1150.0,1200.0
2019-10-28 13:50:00,1153.75,1153.75,1150.41,1150.78,900.0,1153.75,1153.75,1150.41,1150.78,900.0
2019-10-28 13:55:00,1151.22,1151.22,1149.63,1149.64,600.0,1151.22,1151.22,1149.63,1149.64,600.0
2019-10-28 14:00:00,1151.02,1151.21,1149.95,1149.95,1491.0,1151.02,1151.21,1149.95,1149.95,1491.0
2019-10-28 14:05:00,1150.53,1150.53,1150.53,1150.53,100.0,1150.53,1150.53,1150.53,1150.53,100.0
2019-10-28 14:10:00,1150.13,1150.74,1150.13,1150.74,1200.0,1150.13,1150.74,1150.13,1150.74,1200.0
2019-10-28 14:15:00,1149.9,1151.13,1149.73,1151.13,750.0,1149.9,1151.13,1149.73,1151.13,750.0
2019-10-28 14:20:00,1151.13,1151.13,1150.91,1150.92,200.0,1151.13,1151.13,1150.91,1150.92,200.0
2019-10-28 14:25:00,1150.87,1153.04,1150.87,1152.19,616.0,1150.87,1153.04,1150.87,1152.19,616.0
2019-10-28 14:30:00,1151.61,1151.74,1151.1,1151.1,405.0,1151.61,1151.74,1151.1,1151.1,405.0
2019-10-28 14:35:00,1151.21,1151.97,1151.21,1151.96,1200.0,1151.21,1151.97,1151.21,1151.96,1200.0
2019-10-28 14:40:00,1152.49,1153.63,1152.4,1153.63,700.0,1152.49,1153.63,1152.4,1153.63,700.0
2019-10-28 14:45:00,1154.4,1154.41,1153.17,1153.17,400.0,1154.4,1154.41,1153.17,1153.17,400.0
2019-10-28 14:50:00,1152.59,1152.59,1151.88,1152.36,800.0,1152.59,1152.59,1151.88,1152.36,800.0
2019-10-28 14:55:00,1151.66,1152.41,1151.66,1152.39,300.0,1151.66,1152.41,1151.66,1152.39,300.0
2019-10-28 15:00:00,1152.41,1153.1,1152.12,1153.09,4701.0,1152.41,1153.1,1152.12,1153.09,4701.0
2019-10-28 15:05:00,1153.09,1153.66,1153.09,1153.66,626.0,1153.09,1153.66,1153.09,1153.66,626.0
2019-10-28 15:10:00,1153.67,1154.28,1153.35,1154.08,1300.0,1153.67,1154.28,1153.35,1154.08,1300.0
2019-10-28 15:15:00,1154.35,1155.11,1153.72,1155.11,500.0,1154.35,1155.11,1153.72,1155.11,500.0
2019-10-28 15:20:00,1154.41,1154.58,1154.14,1154.58,700.0,1154.41,1154.58,1154.14,1154.58,700.0
2019-10-28 15:25:00,1154.02,1154.03,1151.92,1152.22,1014.0,1154.02,1154.03,1151.92,1152.22,1014.0
2019-10-28 15:30:00,1151.62,1152.13,1151.62,1152.0,1000.0,1151.62,1152.13,1151.62,1152.0,1000.0
2019-10-28 15:35:00,1151.12,1151.98,1150.93,1150.93,1013.0,1151.12,1151.98,1150.93,1150.93,1013.0
2019-10-28 15:40:00,1150.39,1150.39,1149.97,1149.98,700.0,1150.39,1150.39,1149.97,1149.98,700.0
2019-10-28 15:45:00,1149.83,1150.37,1149.01,1150.36,2200.0,1149.83,1150.37,1149.01,1150.36,2200.0
2019-10-28 15:50:00,1150.03,1150.76,1148.96,1149.63,2400.0,1150.03,1150.76,1148.96,1149.63,2400.0
2019-10-28 15:55:00,1149.72,1150.83,1148.1,1150.48,7117.0,1149.72,1150.83,1148.1,1150.48,7117.0
2019-10-29 09:30:00,1148.05,1148.05,1148.05,1148.05,628.0,1148.05,1148.05,1148.05,1148.05,628.0
2019-10-29 09:35:00,1142.71,1143.59,1140.86,1143.13,800.0,1142.71,1143.59,1140.86,1143.13,800.0
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 09:45:00,1143.13,1143.13,1143.13,1143.13,0.0,1143.13,1143.13,1143.13,1143.13,0.0
2019-10-29 09:50:00,1146.39,1152.47,1146.39,1149.77,300.0,1146.39,1152.47,1146.39,1149.77,300.0
2019-10-29 09:55:00,1149.69,1149.69,1149.68,1149.69,100.0,1149.69,1149.69,1149.68,1149.69,100.0
2019-10-29 10:00:00,1148.72,1148.98,1142.78,1142.79,1030.0,1148.72,1148.98,1142.78,1142.79,1030.0
2019-10-29 10:05:00,1141.9,1142.5,1141.04,1141.94,1945.0,1141.9,1142.5,1141.04,1141.94,1945.0
2019-10-29 10:10:00,1139.45,1142.96,1139.45,1141.39,900.0,1139.45,1142.96,1139.45,1141.39,900.0
2019-10-29 10:15:00,1139.87,1139.87,1138.86,1138.86,300.0,1139.87,1139.87,1138.86,1138.86,300.0
2019-10-29 10:20:00,1140.15,1140.47,1140.09,1140.46,500.0,1140.15,1140.47,1140.09,1140.46,500.0
2019-10-29 10:25:00,1141.0,1142.08,1140.9,1141.98,612.0,1141.0,1142.08,1140.9,1141.98,612.0
2019-10-29 10:30:00,1140.74,1140.89,1140.74,1140.89,301.0,1140.74,1140.89,1140.74,1140.89,301.0
2019-10-29 10:35:00,1140.71,1140.71,1140.7,1140.7,308.0,1140.71,1140.71,1140.7,1140.7,308.0
2019-10-29 10:40:00,1141.1,1141.84,1141.04,1141.84,400.0,1141.1,1141.84,1141.04,1141.84,400.0
2019-10-29 10:45:00,1143.51,1145.05,1143.46,1144.78,1015.0,1143.51,1145.05,1143.46,1144.78,1015.0
2019-10-29 10:50:00,1144.56,1149.26,1143.92,1149.26,1209.0,1144.56,1149.26,1143.92,1149.26,1209.0
2019-10-29 10:55:00,1146.47,1147.83,1146.31,1147.72,1501.0,1146.47,1147.83,1146.31,1147.72,1501.0
2019-10-29 11:00:00,1146.79,1147.59,1143.52,1143.52,1025.0,1146.79,1147.59,1143.52,1143.52,1025.0
2019-10-29 11:05:00,1145.1,1146.7,1144.59,1145.01,2400.0,1145.1,1146.7,1144.59,1145.01,2400.0
2019-10-29 11:10:00,1145.13,1145.13,1143.81,1143.81,200.0,1145.13,1145.13,1143.81,1143.81,200.0
2019-10-29 11:15:00,1143.41,1143.41,1142.31,1142.31,300.0,1143.41,1143.41,1142.31,1142.31,300.0
2019-10-29 11:20:00,1142.72,1145.12,1141.89,1144.22,1500.0,1142.72,1145.12,1141.89,1144.22,1500.0
2019-10-29 11:25:00,1142.56,1144.96,1141.68,1144.96,900.0,1142.56,1144.96,1141.68,1144.96,900.0
2019-10-29 11:30:00,1143.11,1143.88,1143.11,1143.88,300.0,1143.11,1143.88,1143.11,1143.88,300.0
2019-10-29 11:35:00,1142.98,1143.05,1142.98,1143.0,700.0,1142.98,1143.05,1142.98,1143.0,700.0
2019-10-29 11:40:00,1141.16,1141.16,1140.78,1140.78,300.0,1141.16,1141.16,1140.78,1140.78,300.0
2019-10-29 11:45:00,1139.82,1141.83,1139.43,1141.82,1400.0,1139.82,1141.83,1139.43,1141.82,1400.0
2019-10-29 11:50:00,1140.97,1142.26,1140.09,1142.26,1300.0,1140.97,1142.26,1140.09,1142.26,1300.0
2019-10-29 11:55:00,1142.32,1142.86,1141.49,1141.64,800.0,1142.32,1142.86,1141.49,1141.64,800.0
2019-10-29 12:00:00,1140.27,1142.17,1140.26,1142.17,600.0,1140.27,1142.17,1140.26,1142.17,600.0
2019-10-29 12:05:00,1142.88,1142.88,1141.74,1142.74,600.0,1142.88,1142.88,1141.74,1142.74,600.0
2019-10-29 12:10:00,1143.85,1145.26,1142.42,1145.24,2100.0,1143.85,1145.26,1142.42,1145.24,2100.0
2019-10-29 12:15:00,1144.56,1144.57,1144.56,1144.56,100.0,1144.56,1144.57,1144.56,1144.56,100.0
2019-10-29 12:20:00,1144.62,1146.77,1144.61,1146.77,1300.0,1144.62,1146.77,1144.61,1146.77,1300.0
2019-10-29 12:25:00,1145.86,1147.89,1145.86,1147.88,600.0,1145.86,1147.89,1145.86,1147.88,600.0
2019-10-29 12:30:00,1147.21,1149.47,1147.21,1148.63,1100.0,1147.21,1149.47,1147.21,1148.63,1100.0
2019-10-29 12:35:00,1148.96,1150.11,1148.93,1149.43,700.0,1148.96,1150.11,1148.93,1149.43,700.0
2019-10-29 12:40:00,1149.21,1149.21,1148.15,1148.29,400.0,1149.21,1149.21,1148.15,1148.29,400.0
2019-10-29 12:45:00,1148.64,1150.11,1148.64,1150.0,600.0,1148.64,1150.11,1148.64,1150.0,600.0
2019-10-29 12:50:00,1148.8,1149.18,1148.8,1149.08,319.0,1148.8,1149.18,1148.8,1149.08,319.0
2019-10-29 12:55:00,1149.19,1150.08,1149.19,1150.08,400.0,1149.19,1150.08,1149.19,1150.08,400.0
2019-10-29 13:00:00,1149.94,1151.47,1149.65,1149.81,1000.0,1149.94,1151.47,1149.65,1149.81,1000.0
2019-10-29 13:05:00,1149.6,1150.29,1149.52,1150.22,800.0,1149.6,1150.29,1149.52,1150.22,800.0
2019-10-29 13:10:00,1149.66,1149.67,1149.66,1149.66,100.0,1149.66,1149.67,1149.66,1149.66,100.0
2019-10-29 13:15:00,1148.41,1148.98,1148.18,1148.98,300.0,1148.41,1148.98,1148.18,1148.98,300.0
2019-10-29 13:20:00,1148.93,1149.77,1148.93,1149.77,300.0,1148.93,1149.77,1148.93,1149.77,300.0
2019-10-29 13:25:00,1148.33,1148.33,1147.9,1147.9,300.0,1148.33,1148.33,1147.9,1147.9,300.0
2019-10-29 13:30:00,1147.33,1148.13,1146.08,1148.13,500.0,1147.33,1148.13,1146.08,1148.13,500.0
2019-10-29 13:35:00,1147.09,1147.09,1147.08,1147.09,100.0,1147.09,1147.09,1147.08,1147.09,100.0
2019-10-29 13:40:00,1146.97,1150.94,1146.97,1150.42,1100.0,1146.97,1150.94,1146.97,1150.42,1100.0
2019-10-29 13:45:00,1149.2,1149.2,1149.2,1149.2,100.0,1149.2,1149.2,1149.2,1149.2,100.0
2019-10-29 13:50:00,1148.67,1149.94,1148.66,1149.94,700.0,1148.67,1149.94,1148.66,1149.94,700.0
2019-10-29 13:55:00,1149.61,1152.4,1149.6,1151.55,1300.0,1149.61,1152.4,1149.6,1151.55,1300.0
2019-10-29 14:00:00,1152.25,1152.25,1150.28,1150.29,500.0,1152.25,1152.25,1150.28,1150.29,500.0
2019-10-29 14:05:00,1149.31,1150.16,1149.3,1150.16,500.0,1149.31,1150.16,1149.3,1150.16,500.0
2019-10-29 14:10:00,1150.16,1150.16,1150.16,1150.16,0.0,1150.16,1150.16,1150.16,1150.16,0.0
2019-10-29 14:15:00,1150.15,1150.16,1148.2,1150.12,500.0,1150.15,1150.16,1148.2,1150.12,500.0
2019-10-29 14:20:00,1149.83,1149.89,1149.82,1149.89,500.0,1149.83,1149.89,1149.82,1149.89,500.0
2019-10-29 14:25:00,1148.62,1149.73,1148.1,1149.72,500.0,1148.62,1149.73,1148.1,1149.72,500.0
2019-10-29 14:30:00,1151.01,1151.01,1151.01,1151.01,100.0,1151.01,1151.01,1151.01,1151.01,100.0
2019-10-29 14:35:00,1149.71,1150.29,1149.17,1149.17,1000.0,1149.71,1150.29,1149.17,1149.17,1000.0
2019-10-29 14:40:00,1148.27,1148.27,1148.26,1148.27,100.0,1148.27,1148.27,1148.26,1148.27,100.0
2019-10-29 14:45:00,1147.74,1148.83,1147.74,1148.83,200.0,1147.74,1148.83,1147.74,1148.83,200.0
2019-10-29 14:50:00,1147.9,1147.9,1146.51,1147.27,600.0,1147.9,1147.9,1146.51,1147.27,600.0
2019-10-29 14:55:00,1145.49,1145.6,1145.15,1145.16,601.0,1145.49,1145.6,1145.15,1145.16,601.0
2019-10-29 15:00:00,1145.42,1145.42,1145.12,1145.12,500.0,1145.42,1145.42,1145.12,1145.12,500.0
2019-10-29 15:05:00,1145.46,1146.12,1145.46,1145.66,800.0,1145.46,1146.12,1145.46,1145.66,800.0
2019-10-29 15:10:00,1145.82,1146.09,1145.29,1145.77,900.0,1145.82,1146.09,1145.29,1145.77,900.0
2019-10-29 15:15:00,1145.68,1145.7,1145.4,1145.4,508.0,1145.68,1145.7,1145.4,1145.4,508.0
2019-10-29 15:20:00,1145.53,1145.53,1143.5,1143.5,525.0,1145.53,1145.53,1143.5,1143.5,525.0
2019-10-29 15:25:00,1143.5,1147.77,1143.5,1147.77,2317.0,1143.5,1147.77,1143.5,1147.77,2317.0
2019-10-29 15:30:00,1148.65,1149.06,1148.2,1148.97,1954.0,1148.65,1149.06,1148.2,1148.97,1954.0
2019-10-29 15:35:00,1148.87,1148.87,1146.98,1148.49,2826.0,1148.87,1148.87,1146.98,1148.49,2826.0
2019-10-29 15:40:00,1148.49,1148.53,1146.6,1148.53,2034.0,1148.49,1148.53,1146.6,1148.53,2034.0
2019-10-29 15:45:00,1148.36,1148.36,1147.55,1147.56,1369.0,1148.36,1148.36,1147.55,1147.56,1369.0
2019-10-29 15:50:00,1147.48,1148.51,1146.24,1146.24,1500.0,1147.48,1148.51,1146.24,1146.24,1500.0
2019-10-29 15:55:00,1145.92,1146.6,1144.61,1145.87,4092.0,1145.92,1146.6,1144.61,1145.87,4092.0
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 09:35:00,1148.74,1148.74,1148.74,1148.74,0.0,1148.74,1148.74,1148.74,1148.74,0.0
2019-10-30 09:40:00,1143.14,1146.77,1143.14,1146.77,400.0,1143.14,1146.77,1143.14,1146.77,400.0
2019-10-30 09:45:00,1138.42,1138.42,1138.41,1138.42,100.0,1138.42,1138.42,1138.41,1138.42,100.0
2019-10-30 09:50:00,1137.93,1137.94,1135.95,1135.95,300.0,1137.93,1137.94,1135.95,1135.95,300.0
2019-10-30 09:55:00,1136.5,1141.94,1134.15,1138.37,1641.0,1136.5,1141.94,1134.15,1138.37,1641.0
2019-10-30 10:00:00,1139.76,1139.76,1135.65,1137.75,922.0,1139.76,1139.76,1135.65,1137.75,922.0
2019-10-30 10:05:00,1138.34,1138.34,1137.93,1137.94,200.0,1138.34,1138.34,1137.93,1137.94,200.0
2019-10-30 10:10:00,1138.27,1139.25,1137.63,1139.25,1010.0,1138.27,1139.25,1137.63,1139.25,1010.0
2019-10-30 10:15:00,1137.31,1138.78,1137.3,1138.71,300.0,1137.31,1138.78,1137.3,1138.71,300.0
2019-10-30 10:20:00,1138.71,1138.71,1138.71,1138.71,0.0,1138.71,1138.71,1138.71,1138.71,0.0
2019-10-30 10:25:00,1138.46,1138.86,1137.97,1137.97,500.0,1138.46,1138.86,1137.97,1137.97,500.0
2019-10-30 10:30:00,1137.86,1139.46,1137.86,1139.46,300.0,1137.86,1139.46,1137.86,1139.46,300.0
2019-10-30 10:35:00,1138.37,1139.42,1138.21,1139.42,300.0,1138.37,1139.42,1138.21,1139.42,300.0
2019-10-30 10:40:00,1139.42,1139.42,1139.42,1139.42,0.0,1139.42,1139.42,1139.42,1139.42,0.0
2019-10-30 10:45:00,1140.66,1140.66,1138.81,1139.09,300.0,1140.66,1140.66,1138.81,1139.09,300.0
2019-10-30 10:50:00,1138.2,1140.81,1138.2,1140.47,1615.0,1138.2,1140.81,1138.2,1140.47,1615.0
2019-10-30 10:55:00,1140.63,1143.88,1139.33,1143.88,2643.0,1140.63,1143.88,1139.33,1143.88,2643.0
2019-10-30 11:00:00,1142.03,1142.88,1141.88,1142.88,900.0,1142.03,1142.88,1141.88,1142.88,900.0
2019-10-30 11:05:00,1143.46,1144.39,1142.85,1142.85,400.0,1143.46,1144.39,1142.85,1142.85,400.0
2019-10-30 11:10:00,1141.48,1141.48,1141.48,1141.48,100.0,1141.48,1141.48,1141.48,1141.48,100.0
2019-10-30 11:15:00,1141.07,1141.27,1139.48,1141.23,600.0,1141.07,1141.27,1139.48,1141.23,600.0
2019-10-30 11:20:00,1140.33,1142.29,1140.32,1142.29,400.0,1140.33,1142.29,1140.32,1142.29,400.0
2019-10-30 11:25:00,1140.07,1140.07,1140.06,1140.07,100.0,1140.07,1140.07,1140.06,1140.07,100.0
2019-10-30 11:30:00,1139.53,1140.77,1139.52,1139.96,500.0,1139.53,1140.77,1139.52,1139.96,500.0
2019-10-30 11:35:00,1139.79,1141.32,1139.78,1140.35,1276.0,1139.79,1141.32,1139.78,1140.35,1276.0
2019-10-30 11:40:00,1139.58,1139.59,1138.84,1138.84,200.0,1139.58,1139.59,1138.84,1138.84,200.0
2019-10-30 11:45:00,1139.41,1140.24,1139.41,1139.8,400.0,1139.41,1140.24,1139.41,1139.8,400.0
2019-10-30 11:50:00,1138.8,1140.97,1138.8,1140.97,200.0,1138.8,1140.97,1138.8,1140.97,200.0
2019-10-30 11:55:00,1138.65,1139.36,1138.65,1139.36,200.0,1138.65,1139.36,1138.65,1139.36,200.0
2019-10-30 12:00:00,1138.17,1139.01,1138.17,1138.66,300.0,1138.17,1139.01,1138.17,1138.66,300.0
2019-10-30 12:05:00,1138.98,1138.98,1138.98,1138.98,100.0,1138.98,1138.98,1138.98,1138.98,100.0
2019-10-30 12:10:00,1139.01,1139.4,1139.01,1139.4,600.0,1139.01,1139.4,1139.01,1139.4,600.0
2019-10-30 12:15:00,1138.88,1138.88,1138.88,1138.88,100.0,1138.88,1138.88,1138.88,1138.88,100.0
2019-10-30 12:20:00,1139.28,1139.76,1139.28,1139.76,300.0,1139.28,1139.76,1139.28,1139.76,300.0
2019-10-30 12:25:00,1139.77,1140.19,1139.77,1140.14,900.0,1139.77,1140.19,1139.77,1140.14,900.0
2019-10-30 12:30:00,1139.52,1141.69,1139.24,1140.14,1100.0,1139.52,1141.69,1139.24,1140.14,1100.0
2019-10-30 12:35:00,1140.15,1141.46,1140.08,1141.46,400.0,1140.15,1141.46,1140.08,1141.46,400.0
2019-10-30 12:40:00,1141.46,1141.46,1141.37,1141.37,300.0,1141.46,1141.46,1141.37,1141.37,300.0
2019-10-30 12:45:00,1139.69,1140.52,1139.68,1140.52,200.0,1139.69,1140.52,1139.68,1140.52,200.0
2019-10-30 12:50:00,1138.87,1140.83,1138.87,1140.83,756.0,1138.87,1140.83,1138.87,1140.83,756.0
2019-10-30 12:55:00,1140.13,1140.86,1139.41,1140.14,1100.0,1140.13,1140.86,1139.41,1140.14,1100.0
2019-10-30 13:00:00,1138.86,1139.42,1138.46,1138.46,600.0,1138.86,1139.42,1138.46,1138.46,600.0
2019-10-30 13:05:00,1138.76,1139.79,1138.75,1139.79,613.0,1138.76,1139.79,1138.75,1139.79,613.0
2019-10-30 13:10:00,1139.79,1139.79,1139.79,1139.79,0.0,1139.79,1139.79,1139.79,1139.79,0.0
2019-10-30 13:15:00,1138.19,1138.19,1138.18,1138.19,100.0,1138.19,1138.19,1138.18,1138.19,100.0
2019-10-30 13:20:00,1139.03,1139.77,1139.03,1139.77,200.0,1139.03,1139.77,1139.03,1139.77,200.0
2019-10-30 13:25:00,1139.41,1140.32,1139.41,1140.31,300.0,1139.41,1140.32,1139.41,1140.31,300.0
2019-10-30 13:30:00,1140.45,1142.75,1140.45,1142.75,200.0,1140.45,1142.75,1140.45,1142.75,200.0
2019-10-30 13:35:00,1141.9,1143.52,1141.9,1142.72,900.0,1141.9,1143.52,1141.9,1142.72,900.0
2019-10-30 13:40:00,1142.88,1143.64,1142.14,1143.64,1040.0,1142.88,1143.64,1142.14,1143.64,1040.0
2019-10-30 13:45:00,1142.93,1143.26,1142.8,1142.8,500.0,1142.93,1143.26,1142.8,1142.8,500.0
2019-10-30 13:50:00,1141.48,1142.27,1141.36,1141.36,400.0,1141.48,1142.27,1141.36,1141.36,400.0
2019-10-30 13:55:00,1142.97,1142.97,1141.43,1141.43,1500.0,1142.97,1142.97,1141.43,1141.43,1500.0
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 14:05:00,1139.37,1139.37,1139.37,1139.37,0.0,1139.37,1139.37,1139.37,1139.37,0.0
2019-10-30 14:10:00,1142.06,1144.73,1141.34,1144.73,849.0,1142.06,1144.73,1141.34,1144.73,849.0
2019-10-30 14:15:00,1145.02,1145.02,1143.23,1144.47,800.0,1145.02,1145.02,1143.23,1144.47,800.0
2019-10-30 14:20:00,1142.96,1142.96,1142.75,1142.76,200.0,1142.96,1142.96,1142.75,1142.76,200.0
2019-10-30 14:25:00,1145.03,1145.03,1145.03,1145.03,100.0,1145.03,1145.03,1145.03,1145.03,100.0
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 14:35:00,1141.71,1141.71,1141.71,1141.71,0.0,1141.71,1141.71,1141.71,1141.71,0.0
2019-10-30 14:40:00,1142.01,1142.01,1138.48,1140.08,1500.0,1142.01,1142.01,1138.48,1140.08,1500.0
2019-10-30 14:45:00,1139.57,1141.23,1139.54,1139.55,300.0,1139.57,1141.23,1139.54,1139.55,300.0
2019-10-30 14:50:00,1141.23,1142.47,1139.92,1142.47,600.0,1141.23,1142.47,1139.92,1142.47,600.0
2019-10-30 14:55:00,1144.0,1144.0,1142.24,1143.26,700.0,1144.0,1144.0,1142.24,1143.26,700.0
2019-10-30 15:00:00,1144.79,1144.79,1142.45,1142.46,800.0,1144.79,1144.79,1142.45,1142.46,800.0
2019-10-30 15:05:00,1142.74,1144.57,1142.73,1143.48,1513.0,1142.74,1144.57,1142.73,1143.48,1513.0
2019-10-30 15:10:00,1143.88,1143.88,1143.87,1143.88,100.0,1143.88,1143.88,1143.87,1143.88,100.0
2019-10-30 15:15:00,1144.14,1146.87,1144.14,1146.8,904.0,1144.14,1146.87,1144.14,1146.8,904.0
2019-10-30 15:20:00,1146.64,1148.29,1146.31,1148.23,1800.0,1146.64,1148.29,1146.31,1148.23,1800.0
2019-10-30 15:25:00,1147.45,1147.8,1147.18,1147.8,1800.0,1147.45,1147.8,1147.18,1147.8,1800.0
2019-10-30 15:30:00,1148.03,1148.03,1146.9,1147.11,1267.0,1148.03,1148.03,1146.9,1147.11,1267.0
2019-10-30 15:35:00,1147.05,1147.07,1146.31,1146.32,2598.0,1147.05,1147.07,1146.31,1146.32,2598.0
2019-10-30 15:40:00,1146.02,1146.49,1145.57,1146.08,500.0,1146.02,1146.49,1145.57,1146.08,500.0
2019-10-30 15:45:00,1145.92,1146.15,1145.57,1145.78,1900.0,1145.92,1146.15,1145.57,1145.78,1900.0
2019-10-30 15:50:00,1146.4,1148.03,1146.4,1148.02,1000.0,1146.4,1148.03,1146.4,1148.02,1000.0
2019-10-30 15:55:00,1147.25,1149.58,1147.14,1149.02,2338.0,1147.25,1149.58,1147.14,1149.02,2338.0
2019-10-31 09:30:00,1143.11,1149.0,1143.11,1149.0,1903.0,1143.11,1149.0,1143.11,1149.0,1903.0
2019-10-31 09:35:00,1149.99,1149.99,1142.56,1145.89,1300.0,1149.99,1149.99,1142.56,1145.89,1300.0
2019-10-31 09:40:00,1145.89,1145.89,1145.89,1145.89,0.0,1145.89,1145.89,1145.89,1145.89,0.0
2019-10-31 09:45:00,1146.75,1147.6,1144.65,1144.65,500.0,1146.75,1147.6,1144.65,1144.65,500.0
2019-10-31 09:50:00,1145.16,1146.29,1145.11,1146.29,600.0,1145.16,1146.29,1145.11,1146.29,600.0
2019-10-31 09:55:00,1144.59,1146.79,1144.58,1146.22,500.0,1144.59,1146.79,1144.58,1146.22,500.0
2019-10-31 10:00:00,1144.5,1147.3,1144.5,1147.3,255.0,1144.5,1147.3,1144.5,1147.3,255.0
2019-10-31 10:05:00,1148.87,1149.66,1148.87,1149.66,400.0,1148.87,1149.66,1148.87,1149.66,400.0
2019-10-31 10:10:00,1148.41,1148.41,1148.4,1148.41,100.0,1148.41,1148.41,1148.4,1148.41,100.0
2019-10-31 10:15:00,1148.44,1148.45,1146.24,1147.04,600.0,1148.44,1148.45,1146.24,1147.04,600.0
2019-10-31 10:20:00,1146.96,1146.96,1145.22,1145.22,800.0,1146.96,1146.96,1145.22,1145.22,800.0
2019-10-31 10:25:00,1145.44,1146.96,1145.1,1145.11,800.0,1145.44,1146.96,1145.1,1145.11,800.0
2019-10-31 10:30:00,1145.23,1145.23,1143.62,1144.52,300.0,1145.23,1145.23,1143.62,1144.52,300.0
2019-10-31 10:35:00,1144.65,1145.98,1144.36,1145.78,700.0,1144.65,1145.98,1144.36,1145.78,700.0
2019-10-31 10:40:00,1146.03,1149.32,1146.02,1147.6,700.0,1146.03,1149.32,1146.02,1147.6,700.0
2019-10-31 10:45:00,1146.86,1148.9,1144.53,1147.42,1701.0,1146.86,1148.9,1144.53,1147.42,1701.0
2019-10-31 10:50:00,1146.98,1147.58,1146.78,1146.78,500.0,1146.98,1147.58,1146.78,1146.78,500.0
2019-10-31 10:55:00,1146.43,1147.23,1146.14,1146.6,800.0,1146.43,1147.23,1146.14,1146.6,800.0
2019-10-31 11:00:00,1146.86,1149.66,1146.06,1146.64,1900.0,1146.86,1149.66,1146.06,1146.64,1900.0
2019-10-31 11:05:00,1147.1,1147.84,1147.1,1147.84,200.0,1147.1,1147.84,1147.1,1147.84,200.0
2019-10-31 11:10:00,1147.84,1147.84,1147.84,1147.84,0.0,1147.84,1147.84,1147.84,1147.84,0.0
2019-10-31 11:15:00,1146.04,1146.99,1146.04,1146.11,300.0,1146.04,1146.99,1146.04,1146.11,300.0
2019-10-31 11:20:00,1146.63,1146.84,1144.72,1144.72,521.0,1146.63,1146.84,1144.72,1144.72,521.0
2019-10-31 11:25:00,1145.26,1145.85,1144.33,1145.79,2300.0,1145.26,1145.85,1144.33,1145.79,2300.0
2019-10-31 11:30:00,1145.41,1145.41,1143.28,1144.34,900.0,1145.41,1145.41,1143.28,1144.34,900.0
2019-10-31 11:35:00,1143.55,1143.75,1143.54,1143.75,200.0,1143.55,1143.75,1143.54,1143.75,200.0
2019-10-31 11:40:00,1143.88,1144.58,1143.05,1143.81,1099.0,1143.88,1144.58,1143.05,1143.81,1099.0
2019-10-31 11:45:00,1142.03,1144.3,1142.02,1142.95,1000.0,1142.03,1144.3,1142.02,1142.95,1000.0
2019-10-31 11:50:00,1143.72,1143.72,1143.72,1143.72,100.0,1143.72,1143.72,1143.72,1143.72,100.0
2019-10-31 11:55:00,1141.43,1146.27,1141.1,1141.41,2650.0,1141.43,1146.27,1141.1,1141.41,2650.0
2019-10-31 12:00:00,1143.77,1143.77,1140.28,1140.29,800.0,1143.77,1143.77,1140.28,1140.29,800.0
2019-10-31 12:05:00,1138.74,1138.74,1138.74,1138.74,100.0,1138.74,1138.74,1138.74,1138.74,100.0
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 12:15:00,1138.74,1138.74,1138.74,1138.74,0.0,1138.74,1138.74,1138.74,1138.74,0.0
2019-10-31 12:20:00,1138.74,1138.74,1138.74,1138.74,0.0,1138.74,1138.74,1138.74,1138.74,0.0
2019-10-31 12:25:00,1138.99,1140.54,1138.86,1138.86,400.0,1138.99,1140.54,1138.86,1138.86,400.0
2019-10-31 12:30:00,1138.86,1138.86,1138.86,1138.86,0.0,1138.86,1138.86,1138.86,1138.86,0.0
2019-10-31 12:35:00,1138.0,1138.0,1137.98,1137.98,200.0,1138.0,1138.0,1137.98,1137.98,200.0
2019-10-31 12:40:00,1137.41,1138.28,1137.35,1137.35,300.0,1137.41,1138.28,1137.35,1137.35,300.0
2019-10-31 12:45:00,1138.46,1138.47,1137.93,1137.94,200.0,1138.46,1138.47,1137.93,1137.94,200.0
2019-10-31 12:50:00,1139.08,1139.4,1138.96,1138.96,400.0,1139.08,1139.4,1138.96,1138.96,400.0
2019-10-31 12:55:00,1138.99,1140.08,1138.99,1140.07,200.0,1138.99,1140.08,1138.99,1140.07,200.0
2019-10-31 13:00:00,1140.58,1140.59,1140.58,1140.59,200.0,1140.58,1140.59,1140.58,1140.59,200.0
2019-10-31 13:05:00,1139.86,1139.86,1139.85,1139.86,100.0,1139.86,1139.86,1139.85,1139.86,100.0
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 13:15:00,1141.1,1141.1,1141.1,1141.1,0.0,1141.1,1141.1,1141.1,1141.1,0.0
2019-10-31 13:20:00,1141.64,1141.65,1141.62,1141.62,200.0,1141.64,1141.65,1141.62,1141.62,200.0
2019-10-31 13:25:00,1140.53,1140.99,1139.92,1140.99,500.0,1140.53,1140.99,1139.92,1140.99,500.0
2019-10-31 13:30:00,1140.99,1140.99,1140.99,1140.99,0.0,1140.99,1140.99,1140.99,1140.99,0.0
2019-10-31 13:35:00,1141.61,1141.61,1140.54,1140.54,300.0,1141.61,1141.61,1140.54,1140.54,300.0
2019-10-31 13:40:00,1140.97,1141.62,1140.77,1141.62,900.0,1140.97,1141.62,1140.77,1141.62,900.0
2019-10-31 13:45:00,1142.68,1142.69,1141.92,1142.34,472.0,1142.68,1142.69,1141.92,1142.34,472.0
2019-10-31 13:50:00,1141.25,1141.34,1141.25,1141.34,215.0,1141.25,1141.34,1141.25,1141.34,215.0
2019-10-31 13:55:00,1142.6,1142.6,1142.42,1142.43,263.0,1142.6,1142.6,1142.42,1142.43,263.0
2019-10-31 14:00:00,1142.38,1142.39,1137.81,1139.49,1063.0,1142.38,1142.39,1137.81,1139.49,1063.0
2019-10-31 14:05:00,1138.5,1138.5,1138.3,1138.3,200.0,1138.5,1138.5,1138.3,1138.3,200.0
2019-10-31 14:10:00,1138.3,1138.3,1138.3,1138.3,0.0,1138.3,1138.3,1138.3,1138.3,0.0
2019-10-31 14:15:00,1138.0,1138.0,1136.99,1136.99,300.0,1138.0,1138.0,1136.99,1136.99,300.0
2019-10-31 14:20:00,1138.2,1138.59,1138.2,1138.59,200.0,1138.2,1138.59,1138.2,1138.59,200.0
2019-10-31 14:25:00,1138.52,1139.85,1138.48,1138.48,300.0,1138.52,1139.85,1138.48,1138.48,300.0
2019-10-31 14:30:00,1137.06,1137.59,1136.8,1136.8,500.0,1137.06,1137.59,1136.8,1136.8,500.0
2019-10-31 14:35:00,1138.13,1138.13,1137.05,1137.06,300.0,1138.13,1138.13,1137.05,1137.06,300.0
2019-10-31 14:40:00,1136.58,1137.44,1136.14,1136.32,400.0,1136.58,1137.44,1136.14,1136.32,400.0
2019-10-31 14:45:00,1136.37,1137.65,1136.36,1137.65,200.0,1136.37,1137.65,1136.36,1137.65,200.0
2019-10-31 14:50:00,1137.38,1138.01,1137.38,1138.01,498.0,1137.38,1138.01,1137.38,1138.01,498.0
2019-10-31 14:55:00,1138.86,1138.86,1138.86,1138.86,100.0,1138.86,1138.86,1138.86,1138.86,100.0
2019-10-31 15:00:00,1138.86,1139.52,1138.77,1138.91,845.0,1138.86,1139.52,1138.77,1138.91,845.0
2019-10-31 15:05:00,1138.91,1140.68,1138.91,1139.84,1500.0,1138.91,1140.68,1138.91,1139.84,1500.0
2019-10-31 15:10:00,1139.84,1141.49,1139.84,1141.17,928.0,1139.84,1141.49,1139.84,1141.17,928.0
2019-10-31 15:15:00,1142.29,1144.99,1142.29,1144.99,3340.0,1142.29,1144.99,1142.29,1144.99,3340.0
2019-10-31 15:20:00,1145.0,1145.35,1144.8,1145.35,1400.0,1145.0,1145.35,1144.8,1145.35,1400.0
2019-10-31 15:25:00,1145.34,1146.46,1144.99,1145.63,1500.0,1145.34,1146.46,1144.99,1145.63,1500.0
2019-10-31 15:30:00,1146.4,1147.0,1145.12,1145.12,2900.0,1146.4,1147.0,1145.12,1145.12,2900.0
2019-10-31 15:35:00,1145.12,1145.49,1144.75,1144.76,2004.0,1145.12,1145.49,1144.75,1144.76,2004.0
2019-10-31 15:40:00,1144.41,1144.41,1143.52,1143.52,300.0,1144.41,1144.41,1143.52,1143.52,300.0
2019-10-31 15:45:00,1144.03,1144.03,1143.25,1143.82,300.0,1144.03,1144.03,1143.25,1143.82,300.0
2019-10-31 15:50:00,1143.33,1143.98,1142.04,1142.66,2821.0,1143.33,1143.98,1142.04,1142.66,2821.0
2019-10-31 15:55:00,1143.86,1145.4,1142.5,1144.54,12792.0,1143.86,1145.4,1142.5,1144.54,12792.0
2019-11-01 09:30:00,1148.03,1148.96,1145.18,1147.4,3064.0,1148.03,1148.96,1145.18,1147.4,3064.0
2019-11-01 09:35:00,1149.97,1149.97,1145.33,1146.51,416.0,1149.97,1149.97,1145.33,1146.51,416.0
2019-11-01 09:40:00,1147.02,1147.14,1142.72,1147.14,1247.0,1147.02,1147.14,1142.72,1147.14,1247.0
2019-11-01 09:45:00,1143.33,1143.34,1140.65,1140.65,621.0,1143.33,1143.34,1140.65,1140.65,621.0
2019-11-01 09:50:00,1144.28,1150.43,1141.04,1150.43,1278.0,1144.28,1150.43,1141.04,1150.43,1278.0
2019-11-01 09:55:00,1150.22,1150.23,1150.22,1150.22,100.0,1150.22,1150.23,1150.22,1150.22,100.0
2019-11-01 10:00:00,1150.59,1151.36,1150.59,1151.36,200.0,1150.59,1151.36,1150.59,1151.36,200.0
2019-11-01 10:05:00,1149.55,1151.69,1148.77,1149.78,1300.0,1149.55,1151.69,1148.77,1149.78,1300.0
2019-11-01 10:10:00,1150.43,1150.44,1150.43,1150.43,100.0,1150.43,1150.44,1150.43,1150.43,100.0
2019-11-01 10:15:00,1150.71,1150.73,1150.71,1150.73,200.0,1150.71,1150.73,1150.71,1150.73,200.0
2019-11-01 10:20:00,1150.93,1150.97,1150.37,1150.37,403.0,1150.93,1150.97,1150.37,1150.37,403.0
2019-11-01 10:25:00,1150.9,1151.88,1150.2,1151.88,1200.0,1150.9,1151.88,1150.2,1151.88,1200.0
2019-11-01 10:30:00,1151.88,1151.88,1151.88,1151.88,0.0,1151.88,1151.88,1151.88,1151.88,0.0
2019-11-01 10:35:00,1150.81,1151.95,1150.8,1151.76,915.0,1150.81,1151.95,1150.8,1151.76,915.0
2019-11-01 10:40:00,1152.25,1153.7,1150.5,1150.5,1100.0,1152.25,1153.7,1150.5,1150.5,1100.0
2019-11-01 10:45:00,1150.86,1151.01,1150.0,1151.01,800.0,1150.86,1151.01,1150.0,1151.01,800.0
2019-11-01 10:50:00,1151.04,1152.32,1151.04,1152.31,300.0,1151.04,1152.32,1151.04,1152.31,300.0
2019-11-01 10:55:00,1152.18,1153.14,1152.17,1153.14,200.0,1152.18,1153.14,1152.17,1153.14,200.0
2019-11-01 11:00:00,1151.69,1153.2,1150.52,1153.19,500.0,1151.69,1153.2,1150.52,1153.19,500.0
2019-11-01 11:05:00,1154.14,1154.14,1153.83,1153.83,200.0,1154.14,1154.14,1153.83,1153.83,200.0
2019-11-01 11:10:00,1153.83,1153.83,1153.83,1153.83,0.0,1153.83,1153.83,1153.83,1153.83,0.0
2019-11-01 11:15:00,1153.71,1153.73,1152.34,1153.43,1200.0,1153.71,1153.73,1152.34,1153.43,1200.0
2019-11-01 11:20:00,1151.74,1151.89,1151.58,1151.89,300.0,1151.74,1151.89,1151.58,1151.89,300.0
2019-11-01 11:25:00,1151.99,1152.32,1151.47,1151.48,400.0,1151.99,1152.32,1151.47,1151.48,400.0
2019-11-01 11:30:00,1150.7,1150.71,1149.95,1149.95,200.0,1150.7,1150.71,1149.95,1149.95,200.0
2019-11-01 11:35:00,1150.48,1150.48,1149.46,1149.91,900.0,1150.48,1150.48,1149.46,1149.91,900.0
2019-11-01 11:40:00,1149.91,1150.83,1149.48,1149.48,755.0,1149.91,1150.83,1149.48,1149.48,755.0
2019-11-01 11:45:00,1149.27,1149.27,1149.27,1149.27,100.0,1149.27,1149.27,1149.27,1149.27,100.0
2019-11-01 11:50:00,1149.48,1149.48,1149.47,1149.48,100.0,1149.48,1149.48,1149.47,1149.48,100.0
2019-11-01 11:55:00,1148.39,1150.04,1148.39,1149.74,500.0,1148.39,1150.04,1148.39,1149.74,500.0
2019-11-01 12:00:00,1149.04,1149.95,1148.8,1149.81,1000.0,1149.04,1149.95,1148.8,1149.81,1000.0
2019-11-01 12:05:00,1150.87,1150.87,1150.22,1150.22,720.0,1150.87,1150.87,1150.22,1150.22,720.0
2019-11-01 12:10:00,1150.76,1151.77,1150.75,1151.73,400.0,1150.76,1151.77,1150.75,1151.73,400.0
2019-11-01 12:15:00,1151.45,1151.45,1151.45,1151.45,100.0,1151.45,1151.45,1151.45,1151.45,100.0
2019-11-01 12:20:00,1152.05,1152.86,1152.05,1152.19,1568.0,1152.05,1152.86,1152.05,1152.19,1568.0
2019-11-01 12:25:00,1151.19,1151.74,1151.19,1151.19,300.0,1151.19,1151.74,1151.19,1151.19,300.0
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 12:35:00,1150.9,1150.9,1150.9,1150.9,0.0,1150.9,1150.9,1150.9,1150.9,0.0
2019-11-01 12:40:00,1150.9,1150.9,1150.9,1150.9,0.0,1150.9,1150.9,1150.9,1150.9,0.0
2019-11-01 12:45:00,1150.24,1150.24,1149.98,1149.98,200.0,1150.24,1150.24,1149.98,1149.98,200.0
2019-11-01 12:50:00,1149.98,1149.98,1149.98,1149.98,0.0,1149.98,1149.98,1149.98,1149.98,0.0
2019-11-01 12:55:00,1150.41,1150.41,1148.93,1149.09,800.0,1150.41,1150.41,1148.93,1149.09,800.0
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 13:05:00,1149.67,1149.67,1149.67,1149.67,0.0,1149.67,1149.67,1149.67,1149.67,0.0
2019-11-01 13:10:00,1149.34,1149.35,1149.34,1149.34,200.0,1149.34,1149.35,1149.34,1149.34,200.0
2019-11-01 13:15:00,1150.11,1150.11,1150.1,1150.1,200.0,1150.11,1150.11,1150.1,1150.1,200.0
2019-11-01 13:20:00,1150.63,1151.82,1150.63,1151.44,820.0,1150.63,1151.82,1150.63,1151.44,820.0
2019-11-01 13:25:00,1150.32,1150.32,1150.31,1150.32,100.0,1150.32,1150.32,1150.31,1150.32,100.0
2019-11-01 13:30:00,1149.59,1149.59,1149.59,1149.59,1317.0,1149.59,1149.59,1149.59,1149.59,1317.0
2019-11-01 13:35:00,1150.13,1150.13,1150.12,1150.13,731.0,1150.13,1150.13,1150.12,1150.13,731.0
2019-11-01 13:40:00,1150.91,1150.91,1150.9,1150.91,100.0,1150.91,1150.91,1150.9,1150.91,100.0
2019-11-01 13:45:00,1150.27,1150.86,1150.26,1150.85,300.0,1150.27,1150.86,1150.26,1150.85,300.0
2019-11-01 13:50:00,1150.56,1151.26,1150.56,1151.07,400.0,1150.56,1151.26,1150.56,1151.07,400.0
2019-11-01 13:55:00,1150.86,1152.09,1150.85,1151.79,1400.0,1150.86,1152.09,1150.85,1151.79,1400.0
2019-11-01 14:00:00,1152.48,1153.68,1152.48,1153.67,1400.0,1152.48,1153.68,1152.48,1153.67,1400.0
2019-11-01 14:05:00,1152.91,1153.12,1151.33,1151.33,896.0,1152.91,1153.12,1151.33,1151.33,896.0
2019-11-01 14:10:00,1151.0,1151.75,1151.0,1151.75,600.0,1151.0,1151.75,1151.0,1151.75,600.0
2019-11-01 14:15:00,1151.6,1151.6,1151.6,1151.6,100.0,1151.6,1151.6,1151.6,1151.6,100.0
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 14:25:00,1151.03,1151.03,1151.03,1151.03,0.0,1151.03,1151.03,1151.03,1151.03,0.0
2019-11-01 14:30:00,1151.42,1151.85,1151.42,1151.85,200.0,1151.42,1151.85,1151.42,1151.85,200.0
2019-11-01 14:35:00,1151.69,1152.57,1151.68,1152.57,300.0,1151.69,1152.57,1151.68,1152.57,300.0
2019-11-01 14:40:00,1153.01,1153.83,1153.01,1153.83,681.0,1153.01,1153.83,1153.01,1153.83,681.0
2019-11-01 14:45:00,1154.46,1154.47,1153.75,1153.75,400.0,1154.46,1154.47,1153.75,1153.75,400.0
2019-11-01 14:50:00,1153.65,1154.25,1152.23,1153.31,1102.0,1153.65,1154.25,1152.23,1153.31,1102.0
2019-11-01 14:55:00,1153.22,1153.7,1152.57,1153.7,700.0,1153.22,1153.7,1152.57,1153.7,700.0
2019-11-01 15:00:00,1153.7,1153.7,1153.7,1153.7,0.0,1153.7,1153.7,1153.7,1153.7,0.0
2019-11-01 15:05:00,1153.1,1153.1,1152.21,1152.44,400.0,1153.1,1153.1,1152.21,1152.44,400.0
2019-11-01 15:10:00,1151.81,1151.83,1151.43,1151.82,500.0,1151.81,1151.83,1151.43,1151.82,500.0
2019-11-01 15:15:00,1152.75,1152.75,1151.48,1151.67,600.0,1152.75,1152.75,1151.48,1151.67,600.0
2019-11-01 15:20:00,1150.8,1150.81,1150.8,1150.8,200.0,1150.8,1150.81,1150.8,1150.8,200.0
2019-11-01 15:25:00,1150.12,1151.01,1150.12,1151.01,868.0,1150.12,1151.01,1150.12,1151.01,868.0
2019-11-01 15:30:00,1151.62,1152.45,1151.54,1151.94,1694.0,1151.62,1152.45,1151.54,1151.94,1694.0
2019-11-01 15:35:00,1154.06,1154.43,1153.92,1154.43,2911.0,1154.06,1154.43,1153.92,1154.43,2911.0
2019-11-01 15:40:00,1154.68,1154.69,1153.0,1153.01,723.0,1154.68,1154.69,1153.0,1153.01,723.0
2019-11-01 15:45:00,1154.86,1155.2,1153.86,1153.86,2594.0,1154.86,1155.2,1153.86,1153.86,2594.0
2019-11-01 15:50:00,1154.29,1154.62,1153.76,1153.76,800.0,1154.29,1154.62,1153.76,1153.76,800.0
2019-11-01 15:55:00,1154.36,1156.05,1154.01,1156.05,4610.0,1154.36,1156.05,1154.01,1156.05,4610.0
2019-11-04 09:30:00,1164.51,1164.86,1156.71,1163.28,2944.0,1164.51,1164.86,1156.71,1163.28,2944.0
2019-11-04 09:35:00,1162.42,1167.87,1162.41,1167.87,1909.0,1162.42,1167.87,1162.41,1167.87,1909.0
2019-11-04 09:40:00,1165.33,1167.44,1164.97,1165.0,770.0,1165.33,1167.44,1164.97,1165.0,770.0
2019-11-04 09:45:00,1164.5,1167.72,1164.41,1167.72,1885.0,1164.5,1167.72,1164.41,1167.72,1885.0
2019-11-04 09:50:00,1164.63,1164.68,1157.99,1159.58,2619.0,1164.63,1164.68,1157.99,1159.58,2619.0
2019-11-04 09:55:00,1157.6,1158.19,1156.6,1156.6,1493.0,1157.6,1158.19,1156.6,1156.6,1493.0
2019-11-04 10:00:00,1156.72,1158.15,1156.72,1157.8,1600.0,1156.72,1158.15,1156.72,1157.8,1600.0
2019-11-04 10:05:00,1157.02,1157.1,1154.14,1154.14,500.0,1157.02,1157.1,1154.14,1154.14,500.0
2019-11-04 10:10:00,1155.92,1155.92,1155.92,1155.92,100.0,1155.92,1155.92,1155.92,1155.92,100.0
2019-11-04 10:15:00,1155.6,1156.13,1154.99,1156.12,600.0,1155.6,1156.13,1154.99,1156.12,600.0
2019-11-04 10:20:00,1157.32,1160.0,1157.31,1158.97,1207.0,1157.32,1160.0,1157.31,1158.97,1207.0
2019-11-04 10:25:00,1159.03,1159.03,1156.72,1157.78,4252.0,1159.03,1159.03,1156.72,1157.78,4252.0
2019-11-04 10:30:00,1155.04,1155.49,1155.04,1155.48,200.0,1155.04,1155.49,1155.04,1155.48,200.0
2019-11-04 10:35:00,1155.09,1155.15,1154.56,1154.57,300.0,1155.09,1155.15,1154.56,1154.57,300.0
2019-11-04 10:40:00,1154.95,1154.96,1154.41,1154.51,400.0,1154.95,1154.96,1154.41,1154.51,400.0
2019-11-04 10:45:00,1153.53,1153.53,1153.5,1153.5,300.0,1153.53,1153.53,1153.5,1153.5,300.0
2019-11-04 10:50:00,1152.76,1152.83,1151.59,1151.59,1123.0,1152.76,1152.83,1151.59,1151.59,1123.0
2019-11-04 10:55:00,1150.91,1151.15,1150.17,1150.72,904.0,1150.91,1151.15,1150.17,1150.72,904.0
2019-11-04 11:00:00,1151.5,1152.64,1150.0,1150.0,2010.0,1151.5,1152.64,1150.0,1150.0,2010.0
2019-11-04 11:05:00,1147.88,1148.3,1144.69,1144.69,400.0,1147.88,1148.3,1144.69,1144.69,400.0
2019-11-04 11:10:00,1144.69,1144.69,1144.69,1144.69,0.0,1144.69,1144.69,1144.69,1144.69,0.0
2019-11-04 11:15:00,1145.34,1146.24,1144.34,1144.34,400.0,1145.34,1146.24,1144.34,1144.34,400.0
2019-11-04 11:20:00,1145.0,1145.51,1144.49,1144.86,400.0,1145.0,1145.51,1144.49,1144.86,400.0
2019-11-04 11:25:00,1144.73,1144.73,1141.87,1141.87,962.0,1144.73,1144.73,1141.87,1141.87,962.0
2019-11-04 11:30:00,1142.58,1143.88,1142.17,1143.48,2248.0,1142.58,1143.88,1142.17,1143.48,2248.0
2019-11-04 11:35:00,1143.51,1143.51,1141.17,1141.17,2125.0,1143.51,1143.51,1141.17,1141.17,2125.0
2019-11-04 11:40:00,1140.76,1141.67,1140.76,1141.13,400.0,1140.76,1141.67,1140.76,1141.13,400.0
2019-11-04 11:45:00,1140.75,1140.75,1139.53,1140.06,800.0,1140.75,1140.75,1139.53,1140.06,800.0
2019-11-04 11:50:00,1139.93,1142.53,1139.29,1142.53,1359.0,1139.93,1142.53,1139.29,1142.53,1359.0
2019-11-04 11:55:00,1143.01,1143.78,1142.86,1142.86,700.0,1143.01,1143.78,1142.86,1142.86,700.0
2019-11-04 12:00:00,1142.86,1142.86,1142.86,1142.86,0.0,1142.86,1142.86,1142.86,1142.86,0.0
2019-11-04 12:05:00,1143.38,1143.7,1143.06,1143.7,600.0,1143.38,1143.7,1143.06,1143.7,600.0
2019-11-04 12:10:00,1144.17,1144.17,1144.17,1144.17,117.0,1144.17,1144.17,1144.17,1144.17,117.0
2019-11-04 12:15:00,1143.63,1144.19,1143.48,1144.19,1000.0,1143.63,1144.19,1143.48,1144.19,1000.0
2019-11-04 12:20:00,1143.38,1143.78,1143.24,1143.41,500.0,1143.38,1143.78,1143.24,1143.41,500.0
2019-11-04 12:25:00,1142.47,1143.03,1141.33,1141.33,800.0,1142.47,1143.03,1141.33,1141.33,800.0
2019-11-04 12:30:00,1141.35,1142.43,1141.35,1141.62,1156.0,1141.35,1142.43,1141.35,1141.62,1156.0
2019-11-04 12:35:00,1141.97,1141.98,1141.62,1141.93,400.0,1141.97,1141.98,1141.62,1141.93,400.0
2019-11-04 12:40:00,1142.56,1142.59,1141.95,1141.96,400.0,1142.56,1142.59,1141.95,1141.96,400.0
2019-11-04 12:45:00,1142.16,1142.16,1139.36,1139.37,500.0,1142.16,1142.16,1139.36,1139.37,500.0
2019-11-04 12:50:00,1139.3,1140.25,1139.29,1140.25,2027.0,1139.3,1140.25,1139.29,1140.25,2027.0
2019-11-04 12:55:00,1139.64,1140.42,1139.64,1140.42,700.0,1139.64,1140.42,1139.64,1140.42,700.0
2019-11-04 13:00:00,1140.77,1142.12,1140.76,1142.12,400.0,1140.77,1142.12,1140.76,1142.12,400.0
2019-11-04 13:05:00,1141.97,1144.33,1141.97,1144.08,954.0,1141.97,1144.33,1141.97,1144.08,954.0
2019-11-04 13:10:00,1144.48,1147.26,1144.16,1145.81,1700.0,1144.48,1147.26,1144.16,1145.81,1700.0
2019-11-04 13:15:00,1146.38,1146.38,1146.16,1146.16,200.0,1146.38,1146.38,1146.16,1146.16,200.0
2019-11-04 13:20:00,1146.22,1148.26,1146.21,1147.54,1000.0,1146.22,1148.26,1146.21,1147.54,1000.0
2019-11-04 13:25:00,1148.13,1148.59,1145.78,1146.97,2501.0,1148.13,1148.59,1145.78,1146.97,2501.0
2019-11-04 13:30:00,1145.93,1146.17,1145.92,1146.17,200.0,1145.93,1146.17,1145.92,1146.17,200.0
2019-11-04 13:35:00,1145.91,1146.49,1145.91,1146.49,200.0,1145.91,1146.49,1145.91,1146.49,200.0
2019-11-04 13:40:00,1147.52,1147.52,1147.52,1147.52,100.0,1147.52,1147.52,1147.52,1147.52,100.0
2019-11-04 13:45:00,1148.74,1148.74,1146.9,1146.9,300.0,1148.74,1148.74,1146.9,1146.9,300.0
2019-11-04 13:50:00,1147.01,1147.03,1147.01,1147.03,600.0,1147.01,1147.03,1147.01,1147.03,600.0
2019-11-04 13:55:00,1147.0,1147.01,1146.74,1146.74,300.0,1147.0,1147.01,1146.74,1146.74,300.0
2019-11-04 14:00:00,1146.95,1150.95,1146.13,1146.71,1300.0,1146.95,1150.95,1146.13,1146.71,1300.0
2019-11-04 14:05:00,1146.24,1146.24,1146.24,1146.24,100.0,1146.24,1146.24,1146.24,1146.24,100.0
2019-11-04 14:10:00,1148.27,1148.27,1148.26,1148.27,100.0,1148.27,1148.27,1148.26,1148.27,100.0
2019-11-04 14:15:00,1148.0,1148.0,1148.0,1148.0,100.0,1148.0,1148.0,1148.0,1148.0,100.0
2019-11-04 14:20:00,1147.72,1148.29,1147.25,1148.09,1213.0,1147.72,1148.29,1147.25,1148.09,1213.0
2019-11-04 14:25:00,1146.95,1147.98,1146.93,1147.98,855.0,1146.95,1147.98,1146.93,1147.98,855.0
2019-11-04 14:30:00,1148.34,1149.28,1148.34,1148.69,1000.0,1148.34,1149.28,1148.34,1148.69,1000.0
2019-11-04 14:35:00,1149.6,1150.95,1149.45,1150.01,600.0,1149.6,1150.95,1149.45,1150.01,600.0
2019-11-04 14:40:00,1150.1,1151.6,1150.1,1151.6,1000.0,1150.1,1151.6,1150.1,1151.6,1000.0
2019-11-04 14:45:00,1151.44,1151.45,1151.33,1151.33,200.0,1151.44,1151.45,1151.33,1151.33,200.0
2019-11-04 14:50:00,1151.26,1152.11,1151.26,1152.08,500.0,1151.26,1152.11,1151.26,1152.08,500.0
2019-11-04 14:55:00,1151.71,1151.71,1150.0,1150.0,900.0,1151.71,1151.71,1150.0,1150.0,900.0
2019-11-04 15:00:00,1150.32,1151.19,1150.31,1150.46,1500.0,1150.32,1151.19,1150.31,1150.46,1500.0
2019-11-04 15:05:00,1150.87,1151.55,1150.61,1151.55,792.0,1150.87,1151.55,1150.61,1151.55,792.0
2019-11-04 15:10:00,1151.93,1152.78,1151.92,1152.39,805.0,1151.93,1152.78,1151.92,1152.39,805.0
2019-11-04 15:15:00,1152.9,1153.45,1152.88,1153.44,400.0,1152.9,1153.45,1152.88,1153.44,400.0
2019-11-04 15:20:00,1153.46,1154.42,1153.46,1154.42,601.0,1153.46,1154.42,1153.46,1154.42,601.0
2019-11-04 15:25:00,1154.79,1154.79,1154.26,1154.33,2044.0,1154.79,1154.79,1154.26,1154.33,2044.0
2019-11-04 15:30:00,1154.62,1155.05,1153.63,1153.63,3959.0,1154.62,1155.05,1153.63,1153.63,3959.0
2019-11-04 15:35:00,1153.78,1154.23,1153.5,1154.08,2495.0,1153.78,1154.23,1153.5,1154.08,2495.0
2019-11-04 15:40:00,1154.21,1154.69,1153.03,1154.66,2771.0,1154.21,1154.69,1153.03,1154.66,2771.0
2019-11-04 15:45:00,1154.64,1154.81,1153.93,1153.94,2500.0,1154.64,1154.81,1153.93,1153.94,2500.0
2019-11-04 15:50:00,1153.76,1153.76,1148.0,1149.18,4510.0,1153.76,1153.76,1148.0,1149.18,4510.0
2019-11-04 15:55:00,1148.98,1150.76,1147.32,1150.76,11061.0,1148.98,1150.76,1147.32,1150.76,11061.0
2019-11-05 09:30:00,1150.07,1150.08,1146.26,1146.5,1753.0,1150.07,1150.08,1146.26,1146.5,1753.0
2019-11-05 09:35:00,1148.19,1151.49,1148.18,1151.48,600.0,1148.19,1151.49,1148.18,1151.48,600.0
2019-11-05 09:40:00,1148.29,1148.97,1145.7,1146.0,1100.0,1148.29,1148.97,1145.7,1146.0,1100.0
2019-11-05 09:45:00,1146.59,1149.6,1146.59,1149.6,300.0,1146.59,1149.6,1146.59,1149.6,300.0
2019-11-05 09:50:00,1147.16,1149.0,1146.96,1148.81,600.0,1147.16,1149.0,1146.96,1148.81,600.0
2019-11-05 09:55:00,1147.78,1150.07,1147.77,1148.82,500.0,1147.78,1150.07,1147.77,1148.82,500.0
2019-11-05 10:00:00,1152.1,1153.54,1152.1,1153.54,300.0,1152.1,1153.54,1152.1,1153.54,300.0
2019-11-05 10:05:00,1154.36,1154.37,1152.61,1152.61,1200.0,1154.36,1154.37,1152.61,1152.61,1200.0
2019-11-05 10:10:00,1153.17,1153.17,1148.9,1149.16,904.0,1153.17,1153.17,1148.9,1149.16,904.0
2019-11-05 10:15:00,1149.12,1150.91,1149.11,1150.91,400.0,1149.12,1150.91,1149.11,1150.91,400.0
2019-11-05 10:20:00,1152.57,1152.59,1152.44,1152.44,400.0,1152.57,1152.59,1152.44,1152.44,400.0
2019-11-05 10:25:00,1151.9,1151.9,1151.9,1151.9,500.0,1151.9,1151.9,1151.9,1151.9,500.0
2019-11-05 10:30:00,1150.15,1150.15,1150.15,1150.15,100.0,1150.15,1150.15,1150.15,1150.15,100.0
2019-11-05 10:35:00,1150.86,1150.86,1149.1,1149.58,501.0,1150.86,1150.86,1149.1,1149.58,501.0
2019-11-05 10:40:00,1148.59,1148.96,1147.78,1147.79,730.0,1148.59,1148.96,1147.78,1147.79,730.0
2019-11-05 10:45:00,1148.18,1149.1,1147.93,1148.51,1104.0,1148.18,1149.1,1147.93,1148.51,1104.0
2019-11-05 10:50:00,1148.96,1150.24,1148.96,1150.24,678.0,1148.96,1150.24,1148.96,1150.24,678.0
2019-11-05 10:55:00,1151.41,1152.23,1151.41,1152.23,200.0,1151.41,1152.23,1151.41,1152.23,200.0
2019-11-05 11:00:00,1152.27,1153.6,1151.59,1153.6,2106.0,1152.27,1153.6,1151.59,1153.6,2106.0
2019-11-05 11:05:00,1152.8,1154.0,1152.8,1153.7,700.0,1152.8,1154.0,1152.8,1153.7,700.0
2019-11-05 11:10:00,1153.16,1153.98,1153.15,1153.98,500.0,1153.16,1153.98,1153.15,1153.98,500.0
2019-11-05 11:15:00,1154.0,1155.47,1154.0,1155.47,2575.0,1154.0,1155.47,1154.0,1155.47,2575.0
2019-11-05 11:20:00,1154.75,1155.5,1153.82,1155.23,1324.0,1154.75,1155.5,1153.82,1155.23,1324.0
2019-11-05 11:25:00,1155.87,1155.87,1154.56,1155.25,700.0,1155.87,1155.87,1154.56,1155.25,700.0
2019-11-05 11:30:00,1155.44,1156.57,1155.43,1155.99,500.0,1155.44,1156.57,1155.43,1155.99,500.0
2019-11-05 11:35:00,1155.99,1155.99,1155.77,1155.78,300.0,1155.99,1155.99,1155.77,1155.78,300.0
2019-11-05 11:40:00,1156.66,1157.96,1156.65,1157.27,1100.0,1156.66,1157.96,1156.65,1157.27,1100.0
2019-11-05 11:45:00,1157.14,1157.35,1157.12,1157.12,500.0,1157.14,1157.35,1157.12,1157.12,500.0
2019-11-05 11:50:00,1157.34,1159.75,1157.34,1159.75,800.0,1157.34,1159.75,1157.34,1159.75,800.0
2019-11-05 11:55:00,1159.42,1159.97,1159.42,1159.96,300.0,1159.42,1159.97,1159.42,1159.96,300.0
2019-11-05 12:00:00,1161.52,1162.62,1161.26,1162.43,1002.0,1161.52,1162.62,1161.26,1162.43,1002.0
2019-11-05 12:05:00,1162.96,1163.63,1160.6,1161.93,2701.0,1162.96,1163.63,1160.6,1161.93,2701.0
2019-11-05 12:10:00,1160.8,1160.8,1160.79,1160.8,100.0,1160.8,1160.8,1160.79,1160.8,100.0
2019-11-05 12:15:00,1159.19,1159.2,1158.67,1158.67,559.0,1159.19,1159.2,1158.67,1158.67,559.0
2019-11-05 12:20:00,1158.67,1158.67,1158.67,1158.67,0.0,1158.67,1158.67,1158.67,1158.67,0.0
2019-11-05 12:25:00,1158.68,1159.26,1158.68,1159.26,600.0,1158.68,1159.26,1158.68,1159.26,600.0
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 12:35:00,1158.65,1158.65,1158.65,1158.65,0.0,1158.65,1158.65,1158.65,1158.65,0.0
2019-11-05 12:40:00,1159.21,1160.8,1159.12,1160.02,2519.0,1159.21,1160.8,1159.12,1160.02,2519.0
2019-11-05 12:45:00,1160.33,1160.33,1160.2,1160.2,200.0,1160.33,1160.33,1160.2,1160.2,200.0
2019-11-05 12:50:00,1160.48,1160.48,1159.73,1159.73,300.0,1160.48,1160.48,1159.73,1159.73,300.0
2019-11-05 12:55:00,1160.7,1160.71,1159.5,1160.03,500.0,1160.7,1160.71,1159.5,1160.03,500.0
2019-11-05 13:00:00,1160.21,1160.21,1159.49,1159.5,600.0,1160.21,1160.21,1159.49,1159.5,600.0
2019-11-05 13:05:00,1158.8,1158.8,1158.58,1158.58,200.0,1158.8,1158.8,1158.58,1158.58,200.0
2019-11-05 13:10:00,1157.04,1157.04,1157.04,1157.04,100.0,1157.04,1157.04,1157.04,1157.04,100.0
2019-11-05 13:15:00,1157.46,1157.46,1157.46,1157.46,100.0,1157.46,1157.46,1157.46,1157.46,100.0
2019-11-05 13:20:00,1157.39,1157.39,1157.38,1157.39,100.0,1157.39,1157.39,1157.38,1157.39,100.0
2019-11-05 13:25:00,1157.45,1157.45,1157.45,1157.45,200.0,1157.45,1157.45,1157.45,1157.45,200.0
2019-11-05 13:30:00,1158.54,1158.54,1158.54,1158.54,100.0,1158.54,1158.54,1158.54,1158.54,100.0
2019-11-05 13:35:00,1159.05,1159.05,1158.63,1158.63,200.0,1159.05,1159.05,1158.63,1158.63,200.0
2019-11-05 13:40:00,1159.13,1159.44,1159.12,1159.12,400.0,1159.13,1159.44,1159.12,1159.12,400.0
2019-11-05 13:45:00,1157.86,1158.28,1157.86,1158.27,300.0,1157.86,1158.28,1157.86,1158.27,300.0
2019-11-05 13:50:00,1157.64,1157.65,1157.64,1157.64,100.0,1157.64,1157.65,1157.64,1157.64,100.0
2019-11-05 13:55:00,1157.64,1157.64,1156.22,1156.9,800.0,1157.64,1157.64,1156.22,1156.9,800.0
2019-11-05 14:00:00,1156.67,1157.19,1156.65,1157.05,900.0,1156.67,1157.19,1156.65,1157.05,900.0
2019-11-05 14:05:00,1157.06,1158.5,1157.06,1158.5,400.0,1157.06,1158.5,1157.06,1158.5,400.0
2019-11-05 14:10:00,1158.71,1158.76,1158.55,1158.61,700.0,1158.71,1158.76,1158.55,1158.61,700.0
2019-11-05 14:15:00,1158.29,1158.41,1156.2,1156.2,1200.0,1158.29,1158.41,1156.2,1156.2,1200.0
2019-11-05 14:20:00,1156.32,1156.32,1154.96,1154.96,400.0,1156.32,1156.32,1154.96,1154.96,400.0
2019-11-05 14:25:00,1154.26,1154.83,1153.65,1154.14,400.0,1154.26,1154.83,1153.65,1154.14,400.0
2019-11-05 14:30:00,1154.72,1154.73,1154.47,1154.47,1105.0,1154.72,1154.73,1154.47,1154.47,1105.0
2019-11-05 14:35:00,1154.54,1154.54,1154.24,1154.24,200.0,1154.54,1154.54,1154.24,1154.24,200.0
2019-11-05 14:40:00,1154.07,1154.08,1153.82,1153.82,300.0,1154.07,1154.08,1153.82,1153.82,300.0
2019-11-05 14:45:00,1154.2,1154.21,1154.2,1154.2,100.0,1154.2,1154.21,1154.2,1154.2,100.0
2019-11-05 14:50:00,1154.16,1154.23,1154.16,1154.23,400.0,1154.16,1154.23,1154.16,1154.23,400.0
2019-11-05 14:55:00,1154.49,1154.49,1154.08,1154.08,1000.0,1154.49,1154.49,1154.08,1154.08,1000.0
2019-11-05 15:00:00,1153.98,1154.0,1152.99,1153.0,1496.0,1153.98,1154.0,1152.99,1153.0,1496.0
2019-11-05 15:05:00,1152.68,1153.1,1152.04,1153.0,1600.0,1152.68,1153.1,1152.04,1153.0,1600.0
2019-11-05 15:10:00,1153.2,1153.2,1153.05,1153.09,400.0,1153.2,1153.2,1153.05,1153.09,400.0
2019-11-05 15:15:00,1153.16,1154.0,1152.9,1153.6,2535.0,1153.16,1154.0,1152.9,1153.6,2535.0
2019-11-05 15:20:00,1153.16,1153.83,1153.04,1153.51,1600.0,1153.16,1153.83,1153.04,1153.51,1600.0
2019-11-05 15:25:00,1153.51,1154.2,1152.44,1152.44,2155.0,1153.51,1154.2,1152.44,1152.44,2155.0
2019-11-05 15:30:00,1151.69,1151.84,1151.68,1151.73,300.0,1151.69,1151.84,1151.68,1151.73,300.0
2019-11-05 15:35:00,1152.63,1154.37,1152.56,1153.83,3100.0,1152.63,1154.37,1152.56,1153.83,3100.0
2019-11-05 15:40:00,1153.59,1154.23,1153.56,1154.22,1679.0,1153.59,1154.23,1153.56,1154.22,1679.0
2019-11-05 15:45:00,1153.66,1154.33,1152.63,1153.25,5068.0,1153.66,1154.33,1152.63,1153.25,5068.0
2019-11-05 15:50:00,1152.63,1153.61,1151.99,1152.8,2300.0,1152.63,1153.61,1151.99,1152.8,2300.0
2019-11-05 15:55:00,1152.84,1153.22,1151.19,1151.54,8016.0,1152.84,1153.22,1151.19,1151.54,8016.0
2019-11-06 09:30:00,1152.18,1152.18,1149.72,1149.72,1063.0,1152.18,1152.18,1149.72,1149.72,1063.0
2019-11-06 09:35:00,1148.4,1148.4,1148.4,1148.4,211.0,1148.4,1148.4,1148.4,1148.4,211.0
2019-11-06 09:40:00,1150.89,1150.89,1148.89,1150.89,1300.0,1150.89,1150.89,1148.89,1150.89,1300.0
2019-11-06 09:45:00,1148.4,1148.95,1145.29,1148.12,601.0,1148.4,1148.95,1145.29,1148.12,601.0
2019-11-06 09:50:00,1146.96,1150.35,1146.96,1147.92,1602.0,1146.96,1150.35,1146.96,1147.92,1602.0
2019-11-06 09:55:00,1149.23,1150.21,1149.23,1150.2,1000.0,1149.23,1150.21,1149.23,1150.2,1000.0
2019-11-06 10:00:00,1149.38,1149.87,1148.69,1148.69,700.0,1149.38,1149.87,1148.69,1148.69,700.0
2019-11-06 10:05:00,1148.46,1148.47,1144.12,1144.12,513.0,1148.46,1148.47,1144.12,1144.12,513.0
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 10:15:00,1146.34,1146.34,1146.34,1146.34,0.0,1146.34,1146.34,1146.34,1146.34,0.0
2019-11-06 10:20:00,1148.59,1148.59,1148.08,1148.08,200.0,1148.59,1148.59,1148.08,1148.08,200.0
2019-11-06 10:25:00,1148.08,1148.5,1148.08,1148.5,300.0,1148.08,1148.5,1148.08,1148.5,300.0
2019-11-06 10:30:00,1149.04,1151.63,1149.04,1150.75,1900.0,1149.04,1151.63,1149.04,1150.75,1900.0
2019-11-06 10:35:00,1149.8,1150.44,1148.61,1148.61,1000.0,1149.8,1150.44,1148.61,1148.61,1000.0
2019-11-06 10:40:00,1148.65,1148.65,1148.24,1148.61,300.0,1148.65,1148.65,1148.24,1148.61,300.0
2019-11-06 10:45:00,1149.08,1149.25,1148.99,1149.0,300.0,1149.08,1149.25,1148.99,1149.0,300.0
2019-11-06 10:50:00,1150.43,1151.2,1149.65,1149.65,1113.0,1150.43,1151.2,1149.65,1149.65,1113.0
2019-11-06 10:55:00,1150.56,1150.57,1150.56,1150.56,100.0,1150.56,1150.57,1150.56,1150.56,100.0
2019-11-06 11:00:00,1150.34,1150.4,1148.03,1150.4,3051.0,1150.34,1150.4,1148.03,1150.4,3051.0
2019-11-06 11:05:00,1150.0,1150.47,1150.0,1150.47,400.0,1150.0,1150.47,1150.0,1150.47,400.0
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 11:15:00,1150.47,1150.47,1150.47,1150.47,0.0,1150.47,1150.47,1150.47,1150.47,0.0
2019-11-06 11:20:00,1150.88,1152.89,1150.88,1152.38,1200.0,1150.88,1152.89,1150.88,1152.38,1200.0
2019-11-06 11:25:00,1152.84,1152.84,1152.84,1152.84,100.0,1152.84,1152.84,1152.84,1152.84,100.0
2019-11-06 11:30:00,1154.47,1154.6,1153.46,1153.79,1200.0,1154.47,1154.6,1153.46,1153.79,1200.0
2019-11-06 11:35:00,1154.54,1155.92,1154.23,1155.8,1962.0,1154.54,1155.92,1154.23,1155.8,1962.0
2019-11-06 11:40:00,1156.02,1157.8,1156.02,1156.34,700.0,1156.02,1157.8,1156.02,1156.34,700.0
2019-11-06 11:45:00,1156.03,1156.13,1156.02,1156.12,200.0,1156.03,1156.13,1156.02,1156.12,200.0
2019-11-06 11:50:00,1155.34,1156.98,1155.34,1155.7,781.0,1155.34,1156.98,1155.34,1155.7,781.0
2019-11-06 11:55:00,1156.38,1156.38,1156.38,1156.38,100.0,1156.38,1156.38,1156.38,1156.38,100.0
2019-11-06 12:00:00,1155.7,1155.7,1155.7,1155.7,100.0,1155.7,1155.7,1155.7,1155.7,100.0
2019-11-06 12:05:00,1154.63,1154.64,1154.63,1154.63,100.0,1154.63,1154.64,1154.63,1154.63,100.0
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 12:15:00,1155.98,1155.98,1155.98,1155.98,0.0,1155.98,1155.98,1155.98,1155.98,0.0
2019-11-06 12:20:00,1156.23,1156.86,1156.2,1156.86,600.0,1156.23,1156.86,1156.2,1156.86,600.0
2019-11-06 12:25:00,1156.84,1156.86,1156.15,1156.83,602.0,1156.84,1156.86,1156.15,1156.83,602.0
2019-11-06 12:30:00,1156.83,1156.86,1156.83,1156.86,200.0,1156.83,1156.86,1156.83,1156.86,200.0
2019-11-06 12:35:00,1157.01,1157.48,1157.0,1157.36,700.0,1157.01,1157.48,1157.0,1157.36,700.0
2019-11-06 12:40:00,1157.02,1157.59,1157.02,1157.21,916.0,1157.02,1157.59,1157.02,1157.21,916.0
2019-11-06 12:45:00,1157.35,1157.35,1156.84,1157.31,416.0,1157.35,1157.35,1156.84,1157.31,416.0
2019-11-06 12:50:00,1157.0,1157.73,1156.99,1157.72,400.0,1157.0,1157.73,1156.99,1157.72,400.0
2019-11-06 12:55:00,1157.63,1157.7,1157.4,1157.7,300.0,1157.63,1157.7,1157.4,1157.7,300.0
2019-11-06 13:00:00,1158.23,1159.7,1158.23,1159.49,1300.0,1158.23,1159.7,1158.23,1159.49,1300.0
2019-11-06 13:05:00,1159.58,1159.59,1159.08,1159.08,500.0,1159.58,1159.59,1159.08,1159.08,500.0
2019-11-06 13:10:00,1158.55,1158.55,1158.55,1158.55,100.0,1158.55,1158.55,1158.55,1158.55,100.0
2019-11-06 13:15:00,1159.38,1160.3,1159.17,1159.59,1655.0,1159.38,1160.3,1159.17,1159.59,1655.0
2019-11-06 13:20:00,1160.29,1160.5,1159.9,1160.5,500.0,1160.29,1160.5,1159.9,1160.5,500.0
2019-11-06 13:25:00,1160.2,1160.71,1159.92,1160.7,800.0,1160.2,1160.71,1159.92,1160.7,800.0
2019-11-06 13:30:00,1160.35,1162.25,1160.3,1162.25,700.0,1160.35,1162.25,1160.3,1162.25,700.0
2019-11-06 13:35:00,1161.3,1161.91,1161.29,1161.91,500.0,1161.3,1161.91,1161.29,1161.91,500.0
2019-11-06 13:40:00,1161.75,1161.89,1160.8,1160.8,700.0,1161.75,1161.89,1160.8,1160.8,700.0
2019-11-06 13:45:00,1160.84,1160.84,1160.36,1160.36,200.0,1160.84,1160.84,1160.36,1160.36,200.0
2019-11-06 13:50:00,1160.7,1160.71,1160.7,1160.7,100.0,1160.7,1160.71,1160.7,1160.7,100.0
2019-11-06 13:55:00,1159.68,1161.26,1159.68,1161.16,746.0,1159.68,1161.26,1159.68,1161.16,746.0
2019-11-06 14:00:00,1161.34,1161.35,1161.34,1161.34,100.0,1161.34,1161.35,1161.34,1161.34,100.0
2019-11-06 14:05:00,1160.83,1160.83,1160.83,1160.83,100.0,1160.83,1160.83,1160.83,1160.83,100.0
2019-11-06 14:10:00,1159.8,1160.05,1159.44,1159.44,406.0,1159.8,1160.05,1159.44,1159.44,406.0
2019-11-06 14:15:00,1159.42,1160.08,1159.42,1160.08,355.0,1159.42,1160.08,1159.42,1160.08,355.0
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 14:25:00,1160.6,1160.6,1160.6,1160.6,0.0,1160.6,1160.6,1160.6,1160.6,0.0
2019-11-06 14:30:00,1161.16,1161.16,1161.15,1161.16,100.0,1161.16,1161.16,1161.15,1161.16,100.0
2019-11-06 14:35:00,1161.54,1161.58,1160.29,1160.29,1293.0,1161.54,1161.58,1160.29,1160.29,1293.0
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 14:45:00,1159.25,1159.25,1159.25,1159.25,0.0,1159.25,1159.25,1159.25,1159.25,0.0
2019-11-06 14:50:00,1159.65,1159.65,1159.18,1159.18,202.0,1159.65,1159.65,1159.18,1159.18,202.0
2019-11-06 14:55:00,1159.62,1159.62,1159.62,1159.62,100.0,1159.62,1159.62,1159.62,1159.62,100.0
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 15:05:00,1158.2,1158.2,1158.2,1158.2,0.0,1158.2,1158.2,1158.2,1158.2,0.0
2019-11-06 15:10:00,1158.18,1158.46,1157.95,1158.45,400.0,1158.18,1158.46,1157.95,1158.45,400.0
2019-11-06 15:15:00,1158.11,1159.24,1158.11,1159.24,300.0,1158.11,1159.24,1158.11,1159.24,300.0
2019-11-06 15:20:00,1158.96,1159.89,1158.96,1159.89,1100.0,1158.96,1159.89,1158.96,1159.89,1100.0
2019-11-06 15:25:00,1159.23,1159.99,1159.23,1159.61,700.0,1159.23,1159.99,1159.23,1159.61,700.0
2019-11-06 15:30:00,1159.39,1159.88,1158.8,1158.89,900.0,1159.39,1159.88,1158.8,1158.89,900.0
2019-11-06 15:35:00,1158.59,1159.49,1158.59,1159.48,200.0,1158.59,1159.49,1158.59,1159.48,200.0
2019-11-06 15:40:00,1158.96,1159.2,1158.96,1159.2,200.0,1158.96,1159.2,1158.96,1159.2,200.0
2019-11-06 15:45:00,1159.46,1160.51,1159.03,1159.8,1413.0,1159.46,1160.51,1159.03,1159.8,1413.0
2019-11-06 15:50:00,1160.5,1161.91,1160.31,1161.9,3119.0,1160.5,1161.91,1160.31,1161.9,3119.0
2019-11-06 15:55:00,1161.01,1163.01,1160.75,1161.35,7964.0,1161.01,1163.01,1160.75,1161.35,7964.0
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 09:35:00,1160.98,1160.98,1160.98,1160.98,0.0,1160.98,1160.98,1160.98,1160.98,0.0
2019-11-07 09:40:00,1160.98,1160.98,1160.98,1160.98,0.0,1160.98,1160.98,1160.98,1160.98,0.0
2019-11-07 09:45:00,1166.11,1168.76,1166.11,1167.34,2615.0,1166.11,1168.76,1166.11,1167.34,2615.0
2019-11-07 09:50:00,1166.69,1166.7,1166.69,1166.69,100.0,1166.69,1166.7,1166.69,1166.69,100.0
2019-11-07 09:55:00,1166.75,1167.35,1166.42,1166.43,2138.0,1166.75,1167.35,1166.42,1166.43,2138.0
2019-11-07 10:00:00,1168.14,1169.38,1168.14,1168.23,600.0,1168.14,1169.38,1168.14,1168.23,600.0
2019-11-07 10:05:00,1168.67,1168.67,1168.4,1168.4,300.0,1168.67,1168.67,1168.4,1168.4,300.0
2019-11-07 10:10:00,1168.52,1168.99,1167.7,1167.7,600.0,1168.52,1168.99,1167.7,1167.7,600.0
2019-11-07 10:15:00,1167.5,1168.5,1167.5,1168.27,700.0,1167.5,1168.5,1167.5,1168.27,700.0
2019-11-07 10:20:00,1168.27,1168.27,1168.27,1168.27,0.0,1168.27,1168.27,1168.27,1168.27,0.0
2019-11-07 10:25:00,1169.9,1169.9,1169.06,1169.06,600.0,1169.9,1169.9,1169.06,1169.06,600.0
2019-11-07 10:30:00,1168.73,1169.59,1168.34,1168.34,1000.0,1168.73,1169.59,1168.34,1168.34,1000.0
2019-11-07 10:35:00,1168.33,1168.52,1167.29,1168.52,1200.0,1168.33,1168.52,1167.29,1168.52,1200.0
2019-11-07 10:40:00,1168.82,1168.82,1168.61,1168.61,300.0,1168.82,1168.82,1168.61,1168.61,300.0
2019-11-07 10:45:00,1168.99,1170.24,1168.07,1168.09,1730.0,1168.99,1170.24,1168.07,1168.09,1730.0
2019-11-07 10:50:00,1168.69,1168.7,1168.16,1168.36,913.0,1168.69,1168.7,1168.16,1168.36,913.0
2019-11-07 10:55:00,1168.38,1170.0,1168.38,1168.8,1970.0,1168.38,1170.0,1168.38,1168.8,1970.0
2019-11-07 11:00:00,1167.82,1168.98,1167.8,1168.6,3615.0,1167.82,1168.98,1167.8,1168.6,3615.0
2019-11-07 11:05:00,1169.02,1169.02,1168.24,1168.24,869.0,1169.02,1169.02,1168.24,1168.24,869.0
2019-11-07 11:10:00,1167.48,1167.49,1167.26,1167.27,200.0,1167.48,1167.49,1167.26,1167.27,200.0
2019-11-07 11:15:00,1167.04,1167.4,1166.98,1167.4,1215.0,1167.04,1167.4,1166.98,1167.4,1215.0
2019-11-07 11:20:00,1167.03,1167.29,1166.22,1166.22,1200.0,1167.03,1167.29,1166.22,1166.22,1200.0
2019-11-07 11:25:00,1166.61,1167.13,1164.89,1165.35,4101.0,1166.61,1167.13,1164.89,1165.35,4101.0
2019-11-07 11:30:00,1165.0,1166.57,1164.99,1166.28,600.0,1165.0,1166.57,1164.99,1166.28,600.0
2019-11-07 11:35:00,1166.08,1166.44,1165.77,1165.77,1000.0,1166.08,1166.44,1165.77,1165.77,1000.0
2019-11-07 11:40:00,1164.71,1164.76,1164.11,1164.11,400.0,1164.71,1164.76,1164.11,1164.11,400.0
2019-11-07 11:45:00,1164.48,1164.86,1164.48,1164.85,400.0,1164.48,1164.86,1164.48,1164.85,400.0
2019-11-07 11:50:00,1165.68,1165.69,1165.56,1165.56,400.0,1165.68,1165.69,1165.56,1165.56,400.0
2019-11-07 11:55:00,1165.58,1165.6,1164.7,1165.25,1100.0,1165.58,1165.6,1164.7,1165.25,1100.0
2019-11-07 12:00:00,1165.25,1165.96,1164.51,1164.51,1400.0,1165.25,1165.96,1164.51,1164.51,1400.0
2019-11-07 12:05:00,1164.87,1164.87,1164.87,1164.87,100.0,1164.87,1164.87,1164.87,1164.87,100.0
2019-11-07 12:10:00,1165.26,1165.26,1165.25,1165.26,100.0,1165.26,1165.26,1165.25,1165.26,100.0
2019-11-07 12:15:00,1165.5,1166.05,1165.42,1166.05,897.0,1165.5,1166.05,1165.42,1166.05,897.0
2019-11-07 12:20:00,1166.28,1166.95,1166.27,1166.94,400.0,1166.28,1166.95,1166.27,1166.94,400.0
2019-11-07 12:25:00,1166.6,1167.19,1165.93,1165.94,1001.0,1166.6,1167.19,1165.93,1165.94,1001.0
2019-11-07 12:30:00,1165.83,1165.93,1165.83,1165.93,200.0,1165.83,1165.93,1165.83,1165.93,200.0
2019-11-07 12:35:00,1165.63,1165.8,1164.98,1165.33,800.0,1165.63,1165.8,1164.98,1165.33,800.0
2019-11-07 12:40:00,1165.76,1165.76,1165.76,1165.76,100.0,1165.76,1165.76,1165.76,1165.76,100.0
2019-11-07 12:45:00,1164.95,1166.58,1164.94,1166.58,500.0,1164.95,1166.58,1164.94,1166.58,500.0
2019-11-07 12:50:00,1166.37,1166.73,1166.36,1166.61,800.0,1166.37,1166.73,1166.36,1166.61,800.0
2019-11-07 12:55:00,1166.61,1166.89,1166.61,1166.89,200.0,1166.61,1166.89,1166.61,1166.89,200.0
2019-11-07 13:00:00,1167.38,1167.41,1167.38,1167.4,700.0,1167.38,1167.41,1167.38,1167.4,700.0
2019-11-07 13:05:00,1167.33,1167.34,1167.13,1167.33,400.0,1167.33,1167.34,1167.13,1167.33,400.0
2019-11-07 13:10:00,1166.85,1166.86,1166.85,1166.85,100.0,1166.85,1166.86,1166.85,1166.85,100.0
2019-11-07 13:15:00,1166.38,1166.38,1165.82,1165.92,301.0,1166.38,1166.38,1165.82,1165.92,301.0
2019-11-07 13:20:00,1166.27,1166.27,1166.18,1166.19,200.0,1166.27,1166.27,1166.18,1166.19,200.0
2019-11-07 13:25:00,1166.43,1166.63,1166.29,1166.3,500.0,1166.43,1166.63,1166.29,1166.3,500.0
2019-11-07 13:30:00,1165.07,1165.07,1164.53,1164.53,311.0,1165.07,1165.07,1164.53,1164.53,311.0
2019-11-07 13:35:00,1164.2,1164.67,1163.95,1164.21,1143.0,1164.2,1164.67,1163.95,1164.21,1143.0
2019-11-07 13:40:00,1164.99,1165.14,1164.86,1164.86,400.0,1164.99,1165.14,1164.86,1164.86,400.0
2019-11-07 13:45:00,1164.59,1164.59,1164.58,1164.59,100.0,1164.59,1164.59,1164.58,1164.59,100.0
2019-11-07 13:50:00,1164.46,1164.46,1164.45,1164.46,100.0,1164.46,1164.46,1164.45,1164.46,100.0
2019-11-07 13:55:00,1164.36,1165.26,1164.35,1164.36,1213.0,1164.36,1165.26,1164.35,1164.36,1213.0
2019-11-07 14:00:00,1164.21,1164.22,1164.21,1164.21,100.0,1164.21,1164.22,1164.21,1164.21,100.0
2019-11-07 14:05:00,1164.54,1165.11,1164.54,1165.11,512.0,1164.54,1165.11,1164.54,1165.11,512.0
2019-11-07 14:10:00,1165.14,1165.39,1164.41,1164.86,500.0,1165.14,1165.39,1164.41,1164.86,500.0
2019-11-07 14:15:00,1164.79,1165.38,1164.79,1165.3,500.0,1164.79,1165.38,1164.79,1165.3,500.0
2019-11-07 14:20:00,1165.3,1165.3,1165.3,1165.3,0.0,1165.3,1165.3,1165.3,1165.3,0.0
2019-11-07 14:25:00,1166.19,1166.2,1166.14,1166.14,680.0,1166.19,1166.2,1166.14,1166.14,680.0
2019-11-07 14:30:00,1166.34,1166.34,1164.1,1164.55,500.0,1166.34,1166.34,1164.1,1164.55,500.0
2019-11-07 14:35:00,1164.52,1164.52,1163.38,1163.38,692.0,1164.52,1164.52,1163.38,1163.38,692.0
2019-11-07 14:40:00,1163.91,1164.0,1160.11,1162.7,2285.0,1163.91,1164.0,1160.11,1162.7,2285.0
2019-11-07 14:45:00,1162.4,1162.41,1160.21,1161.05,1200.0,1162.4,1162.41,1160.21,1161.05,1200.0
2019-11-07 14:50:00,1160.86,1163.62,1160.86,1163.05,1300.0,1160.86,1163.62,1160.86,1163.05,1300.0
2019-11-07 14:55:00,1163.6,1164.34,1163.6,1164.34,200.0,1163.6,1164.34,1163.6,1164.34,200.0
2019-11-07 15:00:00,1164.75,1164.75,1164.75,1164.75,100.0,1164.75,1164.75,1164.75,1164.75,100.0
2019-11-07 15:05:00,1164.75,1164.92,1164.72,1164.92,1000.0,1164.75,1164.92,1164.72,1164.92,1000.0
2019-11-07 15:10:00,1164.7,1164.95,1164.41,1164.42,500.0,1164.7,1164.95,1164.41,1164.42,500.0
2019-11-07 15:15:00,1163.98,1163.98,1163.98,1163.98,100.0,1163.98,1163.98,1163.98,1163.98,100.0
2019-11-07 15:20:00,1163.8,1164.4,1163.39,1164.4,715.0,1163.8,1164.4,1163.39,1164.4,715.0
2019-11-07 15:25:00,1164.92,1165.13,1164.9,1165.13,300.0,1164.92,1165.13,1164.9,1165.13,300.0
2019-11-07 15:30:00,1164.98,1166.03,1164.98,1166.02,2300.0,1164.98,1166.03,1164.98,1166.02,2300.0
2019-11-07 15:35:00,1165.83,1166.25,1165.53,1165.88,4727.0,1165.83,1166.25,1165.53,1165.88,4727.0
2019-11-07 15:40:00,1165.53,1166.14,1164.55,1164.56,1977.0,1165.53,1166.14,1164.55,1164.56,1977.0
2019-11-07 15:45:00,1164.69,1166.32,1164.46,1166.32,1500.0,1164.69,1166.32,1164.46,1166.32,1500.0
2019-11-07 15:50:00,1167.55,1167.55,1164.41,1164.58,1600.0,1167.55,1167.55,1164.41,1164.58,1600.0
2019-11-07 15:55:00,1164.98,1166.7,1164.53,1166.47,4434.0,1164.98,1166.7,1164.53,1166.47,4434.0
2019-11-08 09:30:00,1166.59,1166.59,1162.17,1166.56,1474.0,1166.59,1166.59,1162.17,1166.56,1474.0
2019-11-08 09:35:00,1166.32,1166.32,1166.31,1166.32,200.0,1166.32,1166.32,1166.31,1166.32,200.0
2019-11-08 09:40:00,1167.64,1169.44,1167.59,1167.6,626.0,1167.64,1169.44,1167.59,1167.6,626.0
2019-11-08 09:45:00,1167.47,1167.47,1164.71,1164.71,300.0,1167.47,1167.47,1164.71,1164.71,300.0
2019-11-08 09:50:00,1164.71,1164.71,1164.71,1164.71,0.0,1164.71,1164.71,1164.71,1164.71,0.0
2019-11-08 09:55:00,1162.92,1163.52,1161.5,1161.5,722.0,1162.92,1163.52,1161.5,1161.5,722.0
2019-11-08 10:00:00,1159.63,1159.63,1158.29,1158.3,300.0,1159.63,1159.63,1158.29,1158.3,300.0
2019-11-08 10:05:00,1156.47,1157.52,1155.9,1157.52,930.0,1156.47,1157.52,1155.9,1157.52,930.0
2019-11-08 10:10:00,1157.52,1157.52,1157.52,1157.52,0.0,1157.52,1157.52,1157.52,1157.52,0.0
2019-11-08 10:15:00,1165.35,1165.6,1164.75,1165.6,302.0,1165.35,1165.6,1164.75,1165.6,302.0
2019-11-08 10:20:00,1164.54,1165.93,1164.16,1165.61,1630.0,1164.54,1165.93,1164.16,1165.61,1630.0
2019-11-08 10:25:00,1165.12,1165.12,1163.78,1163.79,300.0,1165.12,1165.12,1163.78,1163.79,300.0
2019-11-08 10:30:00,1163.06,1163.63,1163.06,1163.63,200.0,1163.06,1163.63,1163.06,1163.63,200.0
2019-11-08 10:35:00,1163.32,1163.67,1163.32,1163.67,400.0,1163.32,1163.67,1163.32,1163.67,400.0
2019-11-08 10:40:00,1163.93,1164.45,1163.77,1164.21,911.0,1163.93,1164.45,1163.77,1164.21,911.0
2019-11-08 10:45:00,1164.27,1164.38,1163.75,1163.75,703.0,1164.27,1164.38,1163.75,1163.75,703.0
2019-11-08 10:50:00,1163.94,1163.97,1163.35,1163.35,327.0,1163.94,1163.97,1163.35,1163.35,327.0
2019-11-08 10:55:00,1162.92,1162.92,1162.91,1162.92,100.0,1162.92,1162.92,1162.91,1162.92,100.0
2019-11-08 11:00:00,1162.26,1164.11,1162.26,1164.11,304.0,1162.26,1164.11,1162.26,1164.11,304.0
2019-11-08 11:05:00,1163.46,1163.46,1163.45,1163.46,442.0,1163.46,1163.46,1163.45,1163.46,442.0
2019-11-08 11:10:00,1164.23,1165.48,1164.02,1165.11,832.0,1164.23,1165.48,1164.02,1165.11,832.0
2019-11-08 11:15:00,1165.26,1165.77,1164.9,1164.9,930.0,1165.26,1165.77,1164.9,1164.9,930.0
2019-11-08 11:20:00,1163.57,1164.14,1163.1,1163.61,400.0,1163.57,1164.14,1163.1,1163.61,400.0
2019-11-08 11:25:00,1162.87,1163.64,1162.57,1163.55,622.0,1162.87,1163.64,1162.57,1163.55,622.0
2019-11-08 11:30:00,1165.57,1165.58,1164.45,1164.45,500.0,1165.57,1165.58,1164.45,1164.45,500.0
2019-11-08 11:35:00,1165.04,1165.04,1164.69,1165.02,625.0,1165.04,1165.04,1164.69,1165.02,625.0
2019-11-08 11:40:00,1163.59,1163.59,1162.93,1162.93,500.0,1163.59,1163.59,1162.93,1162.93,500.0
2019-11-08 11:45:00,1162.3,1162.49,1161.82,1161.82,400.0,1162.3,1162.49,1161.82,1161.82,400.0
2019-11-08 11:50:00,1161.42,1161.57,1161.42,1161.56,200.0,1161.42,1161.57,1161.42,1161.56,200.0
2019-11-08 11:55:00,1161.31,1162.24,1161.3,1162.24,600.0,1161.31,1162.24,1161.3,1162.24,600.0
2019-11-08 12:00:00,1162.21,1162.54,1162.2,1162.54,200.0,1162.21,1162.54,1162.2,1162.54,200.0
2019-11-08 12:05:00,1162.34,1162.34,1161.88,1162.06,500.0,1162.34,1162.34,1161.88,1162.06,500.0
2019-11-08 12:10:00,1162.06,1162.06,1162.06,1162.06,0.0,1162.06,1162.06,1162.06,1162.06,0.0
2019-11-08 12:15:00,1162.52,1162.86,1161.14,1161.15,612.0,1162.52,1162.86,1161.14,1161.15,612.0
2019-11-08 12:20:00,1161.11,1161.77,1160.77,1161.77,600.0,1161.11,1161.77,1160.77,1161.77,600.0
2019-11-08 12:25:00,1161.42,1161.76,1161.35,1161.76,300.0,1161.42,1161.76,1161.35,1161.76,300.0
2019-11-08 12:30:00,1160.91,1162.15,1160.9,1160.98,900.0,1160.91,1162.15,1160.9,1160.98,900.0
2019-11-08 12:35:00,1161.77,1162.37,1161.52,1162.37,500.0,1161.77,1162.37,1161.52,1162.37,500.0
2019-11-08 12:40:00,1162.15,1162.79,1162.15,1162.46,700.0,1162.15,1162.79,1162.15,1162.46,700.0
2019-11-08 12:45:00,1162.38,1162.38,1162.38,1162.38,340.0,1162.38,1162.38,1162.38,1162.38,340.0
2019-11-08 12:50:00,1162.07,1162.63,1162.07,1162.49,430.0,1162.07,1162.63,1162.07,1162.49,430.0
2019-11-08 12:55:00,1162.4,1162.76,1162.4,1162.76,800.0,1162.4,1162.76,1162.4,1162.76,800.0
2019-11-08 13:00:00,1163.06,1163.46,1162.75,1163.46,1400.0,1163.06,1163.46,1162.75,1163.46,1400.0
2019-11-08 13:05:00,1164.08,1164.34,1163.5,1163.52,900.0,1164.08,1164.34,1163.5,1163.52,900.0
2019-11-08 13:10:00,1163.02,1163.5,1162.55,1162.71,600.0,1163.02,1163.5,1162.55,1162.71,600.0
2019-11-08 13:15:00,1162.87,1163.56,1162.86,1163.11,500.0,1162.87,1163.56,1162.86,1163.11,500.0
2019-11-08 13:20:00,1163.11,1163.49,1162.86,1162.86,1400.0,1163.11,1163.49,1162.86,1162.86,1400.0
2019-11-08 13:25:00,1161.62,1161.99,1161.62,1161.99,300.0,1161.62,1161.99,1161.62,1161.99,300.0
2019-11-08 13:30:00,1161.98,1162.13,1161.76,1161.76,901.0,1161.98,1162.13,1161.76,1161.76,901.0
2019-11-08 13:35:00,1161.64,1162.17,1161.63,1162.16,300.0,1161.64,1162.17,1161.63,1162.16,300.0
2019-11-08 13:40:00,1162.26,1162.41,1161.84,1161.84,500.0,1162.26,1162.41,1161.84,1161.84,500.0
2019-11-08 13:45:00,1161.92,1161.94,1161.92,1161.94,200.0,1161.92,1161.94,1161.92,1161.94,200.0
2019-11-08 13:50:00,1161.79,1162.3,1161.37,1162.3,500.0,1161.79,1162.3,1161.37,1162.3,500.0
2019-11-08 13:55:00,1162.29,1163.1,1162.29,1163.09,600.0,1162.29,1163.1,1162.29,1163.09,600.0
2019-11-08 14:00:00,1162.87,1162.87,1162.08,1162.08,1000.0,1162.87,1162.87,1162.08,1162.08,1000.0
2019-11-08 14:05:00,1162.32,1162.32,1162.31,1162.32,200.0,1162.32,1162.32,1162.31,1162.32,200.0
2019-11-08 14:10:00,1162.07,1162.55,1162.07,1162.55,314.0,1162.07,1162.55,1162.07,1162.55,314.0
2019-11-08 14:15:00,1162.91,1163.2,1162.9,1163.19,468.0,1162.91,1163.2,1162.9,1163.19,468.0
2019-11-08 14:20:00,1163.19,1163.35,1163.18,1163.19,700.0,1163.19,1163.35,1163.18,1163.19,700.0
2019-11-08 14:25:00,1163.19,1163.2,1163.05,1163.05,200.0,1163.19,1163.2,1163.05,1163.05,200.0
2019-11-08 14:30:00,1162.92,1162.95,1162.31,1162.31,1400.0,1162.92,1162.95,1162.31,1162.31,1400.0
2019-11-08 14:35:00,1162.31,1162.32,1161.93,1162.02,700.0,1162.31,1162.32,1161.93,1162.02,700.0
2019-11-08 14:40:00,1162.38,1162.5,1162.38,1162.5,200.0,1162.38,1162.5,1162.38,1162.5,200.0
2019-11-08 14:45:00,1162.45,1162.46,1161.81,1161.81,938.0,1162.45,1162.46,1161.81,1161.81,938.0
2019-11-08 14:50:00,1161.91,1162.83,1161.85,1162.59,980.0,1161.91,1162.83,1161.85,1162.59,980.0
2019-11-08 14:55:00,1163.03,1164.08,1163.03,1164.07,200.0,1163.03,1164.08,1163.03,1164.07,200.0
2019-11-08 15:00:00,1164.09,1164.09,1163.87,1163.88,550.0,1164.09,1164.09,1163.87,1163.88,550.0
2019-11-08 15:05:00,1163.91,1163.91,1163.12,1163.3,1078.0,1163.91,1163.91,1163.12,1163.3,1078.0
2019-11-08 15:10:00,1163.23,1163.88,1163.22,1163.88,901.0,1163.23,1163.88,1163.22,1163.88,901.0
2019-11-08 15:15:00,1163.77,1164.08,1163.77,1163.98,800.0,1163.77,1164.08,1163.77,1163.98,800.0
2019-11-08 15:20:00,1163.98,1164.4,1163.98,1164.02,1625.0,1163.98,1164.4,1163.98,1164.02,1625.0
2019-11-08 15:25:00,1164.07,1164.08,1163.48,1163.48,400.0,1164.07,1164.08,1163.48,1163.48,400.0
2019-11-08 15:30:00,1164.0,1164.39,1163.98,1164.01,1305.0,1164.0,1164.39,1163.98,1164.01,1305.0
2019-11-08 15:35:00,1163.77,1163.94,1163.41,1163.94,756.0,1163.77,1163.94,1163.41,1163.94,756.0
2019-11-08 15:40:00,1164.4,1164.4,1163.14,1163.39,1701.0,1164.4,1164.4,1163.14,1163.39,1701.0
2019-11-08 15:45:00,1163.7,1164.61,1163.38,1164.6,1565.0,1163.7,1164.61,1163.38,1164.6,1565.0
2019-11-08 15:50:00,1165.0,1166.01,1164.64,1165.4,3069.0,1165.0,1166.01,1164.64,1165.4,3069.0
2019-11-08 15:55:00,1165.4,1166.57,1164.16,1165.4,11414.0,1165.4,1166.57,1164.16,1165.4,11414.0
2019-11-11 09:30:00,1163.21,1163.21,1163.21,1163.21,927.0,1163.21,1163.21,1163.21,1163.21,927.0
2019-11-11 09:35:00,1168.92,1168.92,1168.92,1168.92,100.0,1168.92,1168.92,1168.92,1168.92,100.0
2019-11-11 09:40:00,1170.36,1170.37,1170.36,1170.36,100.0,1170.36,1170.37,1170.36,1170.36,100.0
2019-11-11 09:45:00,1171.65,1174.68,1171.65,1174.68,800.0,1171.65,1174.68,1171.65,1174.68,800.0
2019-11-11 09:50:00,1174.29,1176.94,1174.28,1176.94,600.0,1174.29,1176.94,1174.28,1176.94,600.0
2019-11-11 09:55:00,1178.83,1184.18,1178.83,1184.18,1797.0,1178.83,1184.18,1178.83,1184.18,1797.0
2019-11-11 10:00:00,1182.5,1182.71,1181.45,1182.0,1400.0,1182.5,1182.71,1181.45,1182.0,1400.0
2019-11-11 10:05:00,1180.88,1180.88,1180.28,1180.29,283.0,1180.88,1180.88,1180.28,1180.29,283.0
2019-11-11 10:10:00,1181.12,1181.12,1180.53,1180.53,285.0,1181.12,1181.12,1180.53,1180.53,285.0
2019-11-11 10:15:00,1180.32,1180.32,1178.47,1179.56,500.0,1180.32,1180.32,1178.47,1179.56,500.0
2019-11-11 10:20:00,1179.56,1179.56,1179.56,1179.56,0.0,1179.56,1179.56,1179.56,1179.56,0.0
2019-11-11 10:25:00,1178.87,1179.31,1178.87,1179.31,688.0,1178.87,1179.31,1178.87,1179.31,688.0
2019-11-11 10:30:00,1179.61,1179.62,1179.61,1179.61,114.0,1179.61,1179.62,1179.61,1179.61,114.0
2019-11-11 10:35:00,1180.91,1184.15,1180.9,1184.13,1100.0,1180.91,1184.15,1180.9,1184.13,1100.0
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 10:45:00,1182.19,1182.19,1182.19,1182.19,0.0,1182.19,1182.19,1182.19,1182.19,0.0
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 10:55:00,1181.3,1181.3,1181.3,1181.3,0.0,1181.3,1181.3,1181.3,1181.3,0.0
2019-11-11 11:00:00,1183.0,1183.01,1182.69,1182.69,300.0,1183.0,1183.01,1182.69,1182.69,300.0
2019-11-11 11:05:00,1183.01,1183.01,1182.24,1182.24,200.0,1183.01,1183.01,1182.24,1182.24,200.0
2019-11-11 11:10:00,1184.67,1185.0,1183.5,1184.45,2357.0,1184.67,1185.0,1183.5,1184.45,2357.0
2019-11-11 11:15:00,1183.57,1184.2,1183.19,1184.19,1100.0,1183.57,1184.2,1183.19,1184.19,1100.0
2019-11-11 11:20:00,1183.78,1184.83,1183.78,1184.07,700.0,1183.78,1184.83,1183.78,1184.07,700.0
2019-11-11 11:25:00,1182.08,1182.3,1181.58,1182.3,900.0,1182.08,1182.3,1181.58,1182.3,900.0
2019-11-11 11:30:00,1180.83,1180.83,1180.83,1180.83,100.0,1180.83,1180.83,1180.83,1180.83,100.0
2019-11-11 11:35:00,1180.98,1180.99,1180.98,1180.99,200.0,1180.98,1180.99,1180.98,1180.99,200.0
2019-11-11 11:40:00,1181.2,1181.23,1181.2,1181.23,500.0,1181.2,1181.23,1181.2,1181.23,500.0
2019-11-11 11:45:00,1182.06,1182.07,1182.06,1182.06,175.0,1182.06,1182.07,1182.06,1182.06,175.0
2019-11-11 11:50:00,1182.06,1182.06,1182.06,1182.06,0.0,1182.06,1182.06,1182.06,1182.06,0.0
2019-11-11 11:55:00,1180.74,1181.39,1180.5,1180.5,600.0,1180.74,1181.39,1180.5,1180.5,600.0
2019-11-11 12:00:00,1181.29,1181.29,1181.29,1181.29,100.0,1181.29,1181.29,1181.29,1181.29,100.0
2019-11-11 12:05:00,1180.72,1180.72,1180.72,1180.72,100.0,1180.72,1180.72,1180.72,1180.72,100.0
2019-11-11 12:10:00,1180.11,1180.23,1178.79,1178.79,1763.0,1180.11,1180.23,1178.79,1178.79,1763.0
2019-11-11 12:15:00,1178.8,1178.8,1178.8,1178.8,100.0,1178.8,1178.8,1178.8,1178.8,100.0
2019-11-11 12:20:00,1176.67,1177.01,1176.14,1177.01,400.0,1176.67,1177.01,1176.14,1177.01,400.0
2019-11-11 12:25:00,1177.5,1177.5,1177.41,1177.41,201.0,1177.5,1177.5,1177.41,1177.41,201.0
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 12:35:00,1179.77,1179.77,1179.77,1179.77,0.0,1179.77,1179.77,1179.77,1179.77,0.0
2019-11-11 12:40:00,1181.55,1181.55,1180.26,1180.27,200.0,1181.55,1181.55,1180.26,1180.27,200.0
2019-11-11 12:45:00,1180.8,1180.81,1180.8,1180.8,100.0,1180.8,1180.81,1180.8,1180.8,100.0
2019-11-11 12:50:00,1180.66,1181.35,1180.61,1180.8,905.0,1180.66,1181.35,1180.61,1180.8,905.0
2019-11-11 12:55:00,1180.84,1182.24,1180.75,1182.24,672.0,1180.84,1182.24,1180.75,1182.24,672.0
2019-11-11 13:00:00,1182.99,1182.99,1180.47,1180.47,500.0,1182.99,1182.99,1180.47,1180.47,500.0
2019-11-11 13:05:00,1181.86,1181.86,1181.86,1181.86,100.0,1181.86,1181.86,1181.86,1181.86,100.0
2019-11-11 13:10:00,1181.34,1182.11,1181.29,1182.11,700.0,1181.34,1182.11,1181.29,1182.11,700.0
2019-11-11 13:15:00,1182.16,1182.17,1181.67,1181.67,300.0,1182.16,1182.17,1181.67,1181.67,300.0
2019-11-11 13:20:00,1181.48,1181.48,1181.48,1181.48,100.0,1181.48,1181.48,1181.48,1181.48,100.0
2019-11-11 13:25:00,1182.58,1182.58,1182.58,1182.58,100.0,1182.58,1182.58,1182.58,1182.58,100.0
2019-11-11 13:30:00,1182.54,1182.85,1181.42,1181.42,1565.0,1182.54,1182.85,1181.42,1181.42,1565.0
2019-11-11 13:35:00,1180.64,1180.64,1180.64,1180.64,100.0,1180.64,1180.64,1180.64,1180.64,100.0
2019-11-11 13:40:00,1181.24,1181.25,1180.85,1180.86,446.0,1181.24,1181.25,1180.85,1180.86,446.0
2019-11-11 13:45:00,1180.88,1180.88,1180.88,1180.88,100.0,1180.88,1180.88,1180.88,1180.88,100.0
2019-11-11 13:50:00,1180.61,1180.73,1180.61,1180.73,200.0,1180.61,1180.73,1180.61,1180.73,200.0
2019-11-11 13:55:00,1181.38,1181.68,1181.38,1181.67,202.0,1181.38,1181.68,1181.38,1181.67,202.0
2019-11-11 14:00:00,1181.18,1181.19,1180.61,1180.76,600.0,1181.18,1181.19,1180.61,1180.76,600.0
2019-11-11 14:05:00,1181.14,1181.14,1180.72,1180.72,200.0,1181.14,1181.14,1180.72,1180.72,200.0
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 14:15:00,1180.45,1180.45,1180.45,1180.45,0.0,1180.45,1180.45,1180.45,1180.45,0.0
2019-11-11 14:20:00,1180.6,1180.6,1180.0,1180.0,700.0,1180.6,1180.6,1180.0,1180.0,700.0
2019-11-11 14:25:00,1180.63,1180.78,1180.63,1180.74,435.0,1180.63,1180.78,1180.63,1180.74,435.0
2019-11-11 14:30:00,1180.47,1180.47,1180.47,1180.47,100.0,1180.47,1180.47,1180.47,1180.47,100.0
2019-11-11 14:35:00,1180.36,1180.73,1180.33,1180.33,800.0,1180.36,1180.73,1180.33,1180.33,800.0
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 14:45:00,1180.43,1180.43,1180.43,1180.43,0.0,1180.43,1180.43,1180.43,1180.43,0.0
2019-11-11 14:50:00,1180.29,1180.29,1179.14,1179.22,2984.0,1180.29,1180.29,1179.14,1179.22,2984.0
2019-11-11 14:55:00,1179.54,1179.99,1179.18,1179.58,1100.0,1179.54,1179.99,1179.18,1179.58,1100.0
2019-11-11 15:00:00,1179.55,1179.55,1179.54,1179.55,100.0,1179.55,1179.55,1179.54,1179.55,100.0
2019-11-11 15:05:00,1179.32,1179.49,1179.32,1179.49,500.0,1179.32,1179.49,1179.32,1179.49,500.0
2019-11-11 15:10:00,1179.33,1179.33,1178.41,1178.44,678.0,1179.33,1179.33,1178.41,1178.44,678.0
2019-11-11 15:15:00,1178.31,1178.32,1177.95,1177.98,1110.0,1178.31,1178.32,1177.95,1177.98,1110.0
2019-11-11 15:20:00,1178.35,1178.86,1177.79,1177.8,1692.0,1178.35,1178.86,1177.79,1177.8,1692.0
2019-11-11 15:25:00,1177.68,1177.69,1177.3,1177.69,1101.0,1177.68,1177.69,1177.3,1177.69,1101.0
2019-11-11 15:30:00,1177.61,1178.44,1177.31,1177.9,1700.0,1177.61,1178.44,1177.31,1177.9,1700.0
2019-11-11 15:35:00,1177.88,1178.21,1177.47,1177.61,2340.0,1177.88,1178.21,1177.47,1177.61,2340.0
2019-11-11 15:40:00,1177.84,1178.22,1176.99,1177.9,6959.0,1177.84,1178.22,1176.99,1177.9,6959.0
2019-11-11 15:45:00,1177.61,1177.77,1177.04,1177.35,2444.0,1177.61,1177.77,1177.04,1177.35,2444.0
2019-11-11 15:50:00,1177.02,1177.69,1174.8,1174.81,5407.0,1177.02,1177.69,1174.8,1174.81,5407.0
2019-11-11 15:55:00,1174.67,1177.04,1174.11,1177.04,7373.0,1174.67,1177.04,1174.11,1177.04,7373.0
2019-11-12 09:30:00,1161.89,1163.99,1157.37,1161.95,6652.0,1161.89,1163.99,1157.37,1161.95,6652.0
2019-11-12 09:35:00,1163.54,1166.79,1161.28,1166.69,3675.0,1163.54,1166.79,1161.28,1166.69,3675.0
2019-11-12 09:40:00,1167.46,1171.55,1167.23,1171.13,600.0,1167.46,1171.55,1167.23,1171.13,600.0
2019-11-12 09:45:00,1172.13,1173.0,1169.63,1169.63,1420.0,1172.13,1173.0,1169.63,1169.63,1420.0
2019-11-12 09:50:00,1169.64,1169.75,1165.86,1165.87,724.0,1169.64,1169.75,1165.86,1165.87,724.0
2019-11-12 09:55:00,1166.31,1167.05,1166.3,1166.89,400.0,1166.31,1167.05,1166.3,1166.89,400.0
2019-11-12 10:00:00,1166.58,1168.39,1166.58,1167.03,1300.0,1166.58,1168.39,1166.58,1167.03,1300.0
2019-11-12 10:05:00,1167.94,1168.26,1167.27,1168.26,300.0,1167.94,1168.26,1167.27,1168.26,300.0
2019-11-12 10:10:00,1169.64,1169.93,1167.85,1167.86,2200.0,1169.64,1169.93,1167.85,1167.86,2200.0
2019-11-12 10:15:00,1166.76,1166.76,1163.36,1163.36,800.0,1166.76,1166.76,1163.36,1163.36,800.0
2019-11-12 10:20:00,1162.37,1162.87,1160.99,1162.27,700.0,1162.37,1162.87,1160.99,1162.27,700.0
2019-11-12 10:25:00,1162.81,1162.83,1157.89,1157.89,2120.0,1162.81,1162.83,1157.89,1157.89,2120.0
2019-11-12 10:30:00,1159.14,1162.02,1159.14,1162.02,1600.0,1159.14,1162.02,1159.14,1162.02,1600.0
2019-11-12 10:35:00,1161.57,1161.6,1159.3,1159.31,600.0,1161.57,1161.6,1159.3,1159.31,600.0
2019-11-12 10:40:00,1159.56,1159.8,1159.05,1159.47,1553.0,1159.56,1159.8,1159.05,1159.47,1553.0
2019-11-12 10:45:00,1160.01,1160.55,1159.23,1160.04,1641.0,1160.01,1160.55,1159.23,1160.04,1641.0
2019-11-12 10:50:00,1160.18,1160.55,1159.38,1159.38,400.0,1160.18,1160.55,1159.38,1159.38,400.0
2019-11-12 10:55:00,1158.98,1160.03,1158.26,1160.02,816.0,1158.98,1160.03,1158.26,1160.02,816.0
2019-11-12 11:00:00,1160.08,1160.62,1159.28,1159.28,789.0,1160.08,1160.62,1159.28,1159.28,789.0
2019-11-12 11:05:00,1159.5,1161.6,1159.5,1161.35,1200.0,1159.5,1161.6,1159.5,1161.35,1200.0
2019-11-12 11:10:00,1160.5,1160.86,1160.5,1160.72,400.0,1160.5,1160.86,1160.5,1160.72,400.0
2019-11-12 11:15:00,1160.74,1160.74,1159.64,1159.74,400.0,1160.74,1160.74,1159.64,1159.74,400.0
2019-11-12 11:20:00,1160.16,1160.57,1160.12,1160.13,700.0,1160.16,1160.57,1160.12,1160.13,700.0
2019-11-12 11:25:00,1160.62,1160.62,1159.87,1159.88,600.0,1160.62,1160.62,1159.87,1159.88,600.0
2019-11-12 11:30:00,1159.85,1159.97,1159.3,1159.63,1101.0,1159.85,1159.97,1159.3,1159.63,1101.0
2019-11-12 11:35:00,1159.53,1159.53,1158.64,1158.64,300.0,1159.53,1159.53,1158.64,1158.64,300.0
2019-11-12 11:40:00,1158.12,1160.18,1157.89,1160.18,800.0,1158.12,1160.18,1157.89,1160.18,800.0
2019-11-12 11:45:00,1160.07,1160.07,1157.87,1157.87,500.0,1160.07,1160.07,1157.87,1157.87,500.0
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 11:55:00,1158.38,1158.38,1158.38,1158.38,0.0,1158.38,1158.38,1158.38,1158.38,0.0
2019-11-12 12:00:00,1157.53,1157.53,1156.16,1156.16,200.0,1157.53,1157.53,1156.16,1156.16,200.0
2019-11-12 12:05:00,1156.99,1158.96,1156.79,1157.88,640.0,1156.99,1158.96,1156.79,1157.88,640.0
2019-11-12 12:10:00,1158.22,1158.22,1158.21,1158.22,100.0,1158.22,1158.22,1158.21,1158.22,100.0
2019-11-12 12:15:00,1157.88,1158.35,1157.88,1158.35,305.0,1157.88,1158.35,1157.88,1158.35,305.0
2019-11-12 12:20:00,1159.53,1159.53,1159.52,1159.53,200.0,1159.53,1159.53,1159.52,1159.53,200.0
2019-11-12 12:25:00,1159.53,1159.53,1159.52,1159.53,305.0,1159.53,1159.53,1159.52,1159.53,305.0
2019-11-12 12:30:00,1158.56,1158.56,1158.33,1158.33,200.0,1158.56,1158.56,1158.33,1158.33,200.0
2019-11-12 12:35:00,1157.92,1157.92,1157.91,1157.91,200.0,1157.92,1157.92,1157.91,1157.91,200.0
2019-11-12 12:40:00,1157.85,1157.85,1157.84,1157.85,100.0,1157.85,1157.85,1157.84,1157.85,100.0
2019-11-12 12:45:00,1158.47,1159.74,1158.45,1159.73,467.0,1158.47,1159.74,1158.45,1159.73,467.0
2019-11-12 12:50:00,1159.34,1159.35,1159.24,1159.24,200.0,1159.34,1159.35,1159.24,1159.24,200.0
2019-11-12 12:55:00,1159.67,1159.7,1159.67,1159.7,200.0,1159.67,1159.7,1159.67,1159.7,200.0
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 13:05:00,1159.7,1159.7,1159.7,1159.7,0.0,1159.7,1159.7,1159.7,1159.7,0.0
2019-11-12 13:10:00,1159.05,1159.36,1159.04,1159.36,200.0,1159.05,1159.36,1159.04,1159.36,200.0
2019-11-12 13:15:00,1159.78,1159.95,1159.66,1159.95,1356.0,1159.78,1159.95,1159.66,1159.95,1356.0
2019-11-12 13:20:00,1160.4,1162.35,1160.08,1162.35,1100.0,1160.4,1162.35,1160.08,1162.35,1100.0
2019-11-12 13:25:00,1162.15,1162.64,1161.92,1162.64,500.0,1162.15,1162.64,1161.92,1162.64,500.0
2019-11-12 13:30:00,1163.42,1163.42,1161.96,1161.97,700.0,1163.42,1163.42,1161.96,1161.97,700.0
2019-11-12 13:35:00,1162.32,1162.32,1162.17,1162.18,200.0,1162.32,1162.32,1162.17,1162.18,200.0
2019-11-12 13:40:00,1163.56,1166.92,1161.68,1164.37,2769.0,1163.56,1166.92,1161.68,1164.37,2769.0
2019-11-12 13:45:00,1163.38,1164.96,1163.37,1164.95,1002.0,1163.38,1164.96,1163.37,1164.95,1002.0
2019-11-12 13:50:00,1164.95,1164.95,1164.95,1164.95,0.0,1164.95,1164.95,1164.95,1164.95,0.0
2019-11-12 13:55:00,1165.05,1165.42,1165.04,1165.42,200.0,1165.05,1165.42,1165.04,1165.42,200.0
2019-11-12 14:00:00,1164.54,1164.54,1163.47,1164.3,800.0,1164.54,1164.54,1163.47,1164.3,800.0
2019-11-12 14:05:00,1164.05,1164.66,1164.05,1164.66,500.0,1164.05,1164.66,1164.05,1164.66,500.0
2019-11-12 14:10:00,1164.66,1164.66,1163.39,1164.15,1700.0,1164.66,1164.66,1163.39,1164.15,1700.0
2019-11-12 14:15:00,1163.83,1163.95,1162.44,1162.45,1000.0,1163.83,1163.95,1162.44,1162.45,1000.0
2019-11-12 14:20:00,1162.44,1163.49,1162.23,1163.28,800.0,1162.44,1163.49,1162.23,1163.28,800.0
2019-11-12 14:25:00,1163.86,1164.23,1163.01,1163.01,801.0,1163.86,1164.23,1163.01,1163.01,801.0
2019-11-12 14:30:00,1162.9,1163.01,1162.22,1162.22,400.0,1162.9,1163.01,1162.22,1162.22,400.0
2019-11-12 14:35:00,1162.23,1163.35,1162.23,1163.35,300.0,1162.23,1163.35,1162.23,1163.35,300.0
2019-11-12 14:40:00,1163.7,1164.02,1163.01,1163.67,900.0,1163.7,1164.02,1163.01,1163.67,900.0
2019-11-12 14:45:00,1163.12,1163.12,1163.01,1163.01,300.0,1163.12,1163.12,1163.01,1163.01,300.0
2019-11-12 14:50:00,1162.58,1162.94,1162.34,1162.75,505.0,1162.58,1162.94,1162.34,1162.75,505.0
2019-11-12 14:55:00,1162.47,1162.81,1162.16,1162.29,1658.0,1162.47,1162.81,1162.16,1162.29,1658.0
2019-11-12 15:00:00,1162.17,1162.34,1161.85,1161.85,500.0,1162.17,1162.34,1161.85,1161.85,500.0
2019-11-12 15:05:00,1162.38,1163.44,1162.36,1163.34,1420.0,1162.38,1163.44,1162.36,1163.34,1420.0
2019-11-12 15:10:00,1163.18,1163.19,1162.58,1162.72,510.0,1163.18,1163.19,1162.58,1162.72,510.0
2019-11-12 15:15:00,1162.28,1162.34,1162.27,1162.34,200.0,1162.28,1162.34,1162.27,1162.34,200.0
2019-11-12 15:20:00,1162.67,1163.72,1162.66,1163.72,1030.0,1162.67,1163.72,1162.66,1163.72,1030.0
2019-11-12 15:25:00,1163.9,1164.88,1163.9,1164.88,400.0,1163.9,1164.88,1163.9,1164.88,400.0
2019-11-12 15:30:00,1164.86,1166.02,1164.86,1165.4,900.0,1164.86,1166.02,1164.86,1165.4,900.0
2019-11-12 15:35:00,1166.15,1167.33,1165.68,1166.47,3935.0,1166.15,1167.33,1165.68,1166.47,3935.0
2019-11-12 15:40:00,1166.43,1167.46,1166.42,1167.1,400.0,1166.43,1167.46,1166.42,1167.1,400.0
2019-11-12 15:45:00,1167.09,1167.37,1165.73,1165.74,900.0,1167.09,1167.37,1165.73,1165.74,900.0
2019-11-12 15:50:00,1165.9,1167.3,1164.55,1167.3,4968.0,1165.9,1167.3,1164.55,1167.3,4968.0
2019-11-12 15:55:00,1167.1,1168.64,1166.75,1167.32,5446.0,1167.1,1168.64,1166.75,1167.32,5446.0
2019-11-13 09:30:00,1161.57,1161.58,1159.24,1159.24,849.0,1161.57,1161.58,1159.24,1159.24,849.0
2019-11-13 09:35:00,1161.68,1163.61,1161.41,1163.05,500.0,1161.68,1163.61,1161.41,1163.05,500.0
2019-11-13 09:40:00,1161.43,1161.44,1161.43,1161.43,100.0,1161.43,1161.44,1161.43,1161.43,100.0
2019-11-13 09:45:00,1161.31,1161.88,1159.04,1159.46,1000.0,1161.31,1161.88,1159.04,1159.46,1000.0
2019-11-13 09:50:00,1159.07,1159.47,1154.14,1158.8,4798.0,1159.07,1159.47,1154.14,1158.8,4798.0
2019-11-13 09:55:00,1159.4,1163.95,1158.4,1158.4,4742.0,1159.4,1163.95,1158.4,1158.4,4742.0
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 10:05:00,1158.62,1158.62,1158.62,1158.62,0.0,1158.62,1158.62,1158.62,1158.62,0.0
2019-11-13 10:10:00,1157.48,1158.31,1157.48,1158.31,200.0,1157.48,1158.31,1157.48,1158.31,200.0
2019-11-13 10:15:00,1157.99,1157.99,1157.24,1157.25,490.0,1157.99,1157.99,1157.24,1157.25,490.0
2019-11-13 10:20:00,1157.21,1157.76,1157.09,1157.76,300.0,1157.21,1157.76,1157.09,1157.76,300.0
2019-11-13 10:25:00,1156.04,1157.53,1156.03,1157.51,2180.0,1156.04,1157.53,1156.03,1157.51,2180.0
2019-11-13 10:30:00,1158.03,1158.04,1158.03,1158.03,400.0,1158.03,1158.04,1158.03,1158.03,400.0
2019-11-13 10:35:00,1157.46,1160.7,1157.46,1160.69,801.0,1157.46,1160.7,1157.46,1160.69,801.0
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 10:45:00,1161.98,1161.98,1161.98,1161.98,0.0,1161.98,1161.98,1161.98,1161.98,0.0
2019-11-13 10:50:00,1163.06,1166.34,1162.89,1166.31,1551.0,1163.06,1166.34,1162.89,1166.31,1551.0
2019-11-13 10:55:00,1167.19,1168.37,1167.19,1168.37,1227.0,1167.19,1168.37,1167.19,1168.37,1227.0
2019-11-13 11:00:00,1167.61,1167.89,1167.39,1167.39,1000.0,1167.61,1167.89,1167.39,1167.39,1000.0
2019-11-13 11:05:00,1167.36,1167.36,1164.64,1164.64,500.0,1167.36,1167.36,1164.64,1164.64,500.0
2019-11-13 11:10:00,1165.15,1165.8,1164.51,1165.8,765.0,1165.15,1165.8,1164.51,1165.8,765.0
2019-11-13 11:15:00,1166.57,1166.99,1166.56,1166.98,300.0,1166.57,1166.99,1166.56,1166.98,300.0
2019-11-13 11:20:00,1166.9,1168.0,1166.9,1168.0,501.0,1166.9,1168.0,1166.9,1168.0,501.0
2019-11-13 11:25:00,1166.99,1166.99,1165.65,1165.65,500.0,1166.99,1166.99,1165.65,1165.65,500.0
2019-11-13 11:30:00,1166.61,1166.61,1166.26,1166.26,700.0,1166.61,1166.61,1166.26,1166.26,700.0
2019-11-13 11:35:00,1166.93,1167.25,1161.79,1161.8,1506.0,1166.93,1167.25,1161.79,1161.8,1506.0
2019-11-13 11:40:00,1162.57,1162.7,1160.61,1160.61,1800.0,1162.57,1162.7,1160.61,1160.61,1800.0
2019-11-13 11:45:00,1162.77,1162.81,1161.25,1161.25,800.0,1162.77,1162.81,1161.25,1161.25,800.0
2019-11-13 11:50:00,1162.72,1162.72,1159.33,1159.83,800.0,1162.72,1162.72,1159.33,1159.83,800.0
2019-11-13 11:55:00,1160.05,1160.05,1157.9,1158.51,1300.0,1160.05,1160.05,1157.9,1158.51,1300.0
2019-11-13 12:00:00,1159.05,1159.74,1158.24,1159.1,3305.0,1159.05,1159.74,1158.24,1159.1,3305.0
2019-11-13 12:05:00,1160.32,1162.99,1160.2,1162.99,600.0,1160.32,1162.99,1160.2,1162.99,600.0
2019-11-13 12:10:00,1162.99,1162.99,1162.99,1162.99,0.0,1162.99,1162.99,1162.99,1162.99,0.0
2019-11-13 12:15:00,1165.6,1165.6,1165.12,1165.12,461.0,1165.6,1165.6,1165.12,1165.12,461.0
2019-11-13 12:20:00,1164.86,1165.01,1164.62,1165.01,600.0,1164.86,1165.01,1164.62,1165.01,600.0
2019-11-13 12:25:00,1165.05,1166.44,1165.04,1165.79,500.0,1165.05,1166.44,1165.04,1165.79,500.0
2019-11-13 12:30:00,1167.41,1168.37,1167.41,1167.84,1116.0,1167.41,1168.37,1167.41,1167.84,1116.0
2019-11-13 12:35:00,1167.71,1169.88,1167.58,1169.88,1221.0,1167.71,1169.88,1167.58,1169.88,1221.0
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 12:45:00,1169.58,1169.58,1169.58,1169.58,0.0,1169.58,1169.58,1169.58,1169.58,0.0
2019-11-13 12:50:00,1170.4,1170.45,1169.96,1170.14,826.0,1170.4,1170.45,1169.96,1170.14,826.0
2019-11-13 12:55:00,1170.71,1171.62,1170.71,1171.62,200.0,1170.71,1171.62,1170.71,1171.62,200.0
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 13:05:00,1171.98,1171.98,1171.98,1171.98,0.0,1171.98,1171.98,1171.98,1171.98,0.0
2019-11-13 13:10:00,1173.02,1174.39,1173.02,1174.0,435.0,1173.02,1174.39,1173.02,1174.0,435.0
2019-11-13 13:15:00,1173.95,1173.95,1172.93,1172.93,800.0,1173.95,1173.95,1172.93,1172.93,800.0
2019-11-13 13:20:00,1173.11,1173.64,1172.65,1172.72,2000.0,1173.11,1173.64,1172.65,1172.72,2000.0
2019-11-13 13:25:00,1173.21,1173.29,1173.11,1173.29,505.0,1173.21,1173.29,1173.11,1173.29,505.0
2019-11-13 13:30:00,1173.31,1173.45,1172.02,1173.0,3499.0,1173.31,1173.45,1172.02,1173.0,3499.0
2019-11-13 13:35:00,1172.85,1173.05,1172.85,1173.02,400.0,1172.85,1173.05,1172.85,1173.02,400.0
2019-11-13 13:40:00,1172.97,1173.12,1172.66,1172.67,400.0,1172.97,1173.12,1172.66,1172.67,400.0
2019-11-13 13:45:00,1172.35,1173.27,1172.35,1173.2,400.0,1172.35,1173.27,1172.35,1173.2,400.0
2019-11-13 13:50:00,1173.08,1173.09,1172.56,1172.84,800.0,1173.08,1173.09,1172.56,1172.84,800.0
2019-11-13 13:55:00,1172.94,1173.69,1167.52,1167.89,2400.0,1172.94,1173.69,1167.52,1167.89,2400.0
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 14:05:00,1167.96,1167.96,1167.96,1167.96,0.0,1167.96,1167.96,1167.96,1167.96,0.0
2019-11-13 14:10:00,1167.96,1167.96,1167.96,1167.96,0.0,1167.96,1167.96,1167.96,1167.96,0.0
2019-11-13 14:15:00,1169.15,1169.25,1169.1,1169.25,704.0,1169.15,1169.25,1169.1,1169.25,704.0
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 14:25:00,1169.04,1169.04,1169.04,1169.04,0.0,1169.04,1169.04,1169.04,1169.04,0.0
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 14:35:00,1168.97,1168.97,1168.97,1168.97,0.0,1168.97,1168.97,1168.97,1168.97,0.0
2019-11-13 14:40:00,1169.26,1169.44,1169.25,1169.44,574.0,1169.26,1169.44,1169.25,1169.44,574.0
2019-11-13 14:45:00,1169.61,1169.61,1168.84,1168.85,500.0,1169.61,1169.61,1168.84,1168.85,500.0
2019-11-13 14:50:00,1170.13,1170.85,1170.09,1170.09,400.0,1170.13,1170.85,1170.09,1170.09,400.0
2019-11-13 14:55:00,1168.86,1170.08,1168.72,1170.07,500.0,1168.86,1170.08,1168.72,1170.07,500.0
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 15:05:00,1170.2,1170.2,1170.2,1170.2,0.0,1170.2,1170.2,1170.2,1170.2,0.0
2019-11-13 15:10:00,1171.26,1171.67,1171.26,1171.67,300.0,1171.26,1171.67,1171.26,1171.67,300.0
2019-11-13 15:15:00,1171.51,1172.66,1171.51,1172.53,900.0,1171.51,1172.66,1171.51,1172.53,900.0
2019-11-13 15:20:00,1172.57,1173.4,1172.46,1173.04,1000.0,1172.57,1173.4,1172.46,1173.04,1000.0
2019-11-13 15:25:00,1173.28,1174.47,1173.28,1174.13,800.0,1173.28,1174.47,1173.28,1174.13,800.0
2019-11-13 15:30:00,1172.48,1173.11,1171.87,1172.85,1403.0,1172.48,1173.11,1171.87,1172.85,1403.0
2019-11-13 15:35:00,1172.16,1172.88,1171.97,1172.66,1114.0,1172.16,1172.88,1171.97,1172.66,1114.0
2019-11-13 15:40:00,1172.06,1173.29,1171.52,1173.29,1800.0,1172.06,1173.29,1171.52,1173.29,1800.0
2019-11-13 15:45:00,1173.19,1173.82,1171.71,1173.61,1000.0,1173.19,1173.82,1171.71,1173.61,1000.0
2019-11-13 15:50:00,1172.19,1172.86,1171.76,1172.73,2300.0,1172.19,1172.86,1171.76,1172.73,2300.0
2019-11-13 15:55:00,1172.96,1175.36,1172.96,1173.75,6442.0,1172.96,1175.36,1172.96,1173.75,6442.0
2019-11-14 09:30:00,1168.59,1168.59,1168.59,1168.59,1356.0,1168.59,1168.59,1168.59,1168.59,1356.0
2019-11-14 09:35:00,1168.27,1168.28,1168.27,1168.27,100.0,1168.27,1168.28,1168.27,1168.27,100.0
2019-11-14 09:40:00,1172.63,1172.63,1172.62,1172.63,100.0,1172.63,1172.63,1172.62,1172.63,100.0
2019-11-14 09:45:00,1173.31,1173.32,1171.13,1171.17,600.0,1173.31,1173.32,1171.13,1171.17,600.0
2019-11-14 09:50:00,1170.77,1170.77,1170.77,1170.77,100.0,1170.77,1170.77,1170.77,1170.77,100.0
2019-11-14 09:55:00,1170.29,1171.59,1170.29,1171.58,200.0,1170.29,1171.59,1170.29,1171.58,200.0
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 10:05:00,1170.18,1170.18,1170.18,1170.18,0.0,1170.18,1170.18,1170.18,1170.18,0.0
2019-11-14 10:10:00,1170.18,1170.18,1170.18,1170.18,0.0,1170.18,1170.18,1170.18,1170.18,0.0
2019-11-14 10:15:00,1171.07,1171.07,1171.06,1171.07,100.0,1171.07,1171.07,1171.06,1171.07,100.0
2019-11-14 10:20:00,1171.07,1171.07,1171.07,1171.07,0.0,1171.07,1171.07,1171.07,1171.07,0.0
2019-11-14 10:25:00,1172.25,1172.25,1171.52,1171.52,300.0,1172.25,1172.25,1171.52,1171.52,300.0
2019-11-14 10:30:00,1171.26,1171.3,1171.26,1171.27,500.0,1171.26,1171.3,1171.26,1171.27,500.0
2019-11-14 10:35:00,1171.15,1172.23,1171.14,1172.23,1506.0,1171.15,1172.23,1171.14,1172.23,1506.0
2019-11-14 10:40:00,1171.78,1172.77,1171.77,1172.77,300.0,1171.78,1172.77,1171.77,1172.77,300.0
2019-11-14 10:45:00,1173.16,1173.24,1173.15,1173.24,300.0,1173.16,1173.24,1173.15,1173.24,300.0
2019-11-14 10:50:00,1173.24,1173.24,1173.24,1173.24,0.0,1173.24,1173.24,1173.24,1173.24,0.0
2019-11-14 10:55:00,1173.11,1175.53,1173.1,1175.53,1310.0,1173.11,1175.53,1173.1,1175.53,1310.0
2019-11-14 11:00:00,1173.95,1175.56,1173.95,1175.08,400.0,1173.95,1175.56,1173.95,1175.08,400.0
2019-11-14 11:05:00,1175.13,1175.59,1175.13,1175.58,300.0,1175.13,1175.59,1175.13,1175.58,300.0
2019-11-14 11:10:00,1176.0,1176.13,1175.17,1175.17,700.0,1176.0,1176.13,1175.17,1175.17,700.0
2019-11-14 11:15:00,1175.73,1176.05,1175.73,1176.05,400.0,1175.73,1176.05,1175.73,1176.05,400.0
2019-11-14 11:20:00,1176.04,1176.04,1175.17,1175.17,400.0,1176.04,1176.04,1175.17,1175.17,400.0
2019-11-14 11:25:00,1174.74,1174.96,1174.74,1174.96,200.0,1174.74,1174.96,1174.74,1174.96,200.0
2019-11-14 11:30:00,1174.96,1174.96,1174.96,1174.96,0.0,1174.96,1174.96,1174.96,1174.96,0.0
2019-11-14 11:35:00,1172.92,1172.94,1170.26,1170.67,2741.0,1172.92,1172.94,1170.26,1170.67,2741.0
2019-11-14 11:40:00,1169.72,1170.82,1169.72,1170.82,901.0,1169.72,1170.82,1169.72,1170.82,901.0
2019-11-14 11:45:00,1170.26,1171.14,1169.86,1169.87,1300.0,1170.26,1171.14,1169.86,1169.87,1300.0
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 11:55:00,1170.44,1170.44,1170.44,1170.44,0.0,1170.44,1170.44,1170.44,1170.44,0.0
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 12:05:00,1170.82,1170.82,1170.82,1170.82,0.0,1170.82,1170.82,1170.82,1170.82,0.0
2019-11-14 12:10:00,1171.03,1171.35,1170.18,1170.19,503.0,1171.03,1171.35,1170.18,1170.19,503.0
2019-11-14 12:15:00,1170.19,1170.19,1168.81,1168.82,703.0,1170.19,1170.19,1168.81,1168.82,703.0
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 12:25:00,1169.07,1169.07,1169.07,1169.07,0.0,1169.07,1169.07,1169.07,1169.07,0.0
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 12:35:00,1171.54,1171.54,1171.54,1171.54,0.0,1171.54,1171.54,1171.54,1171.54,0.0
2019-11-14 12:40:00,1170.49,1171.01,1170.49,1171.0,400.0,1170.49,1171.01,1170.49,1171.0,400.0
2019-11-14 12:45:00,1171.56,1172.5,1171.55,1172.5,500.0,1171.56,1172.5,1171.55,1172.5,500.0
2019-11-14 12:50:00,1172.91,1172.91,1172.9,1172.91,100.0,1172.91,1172.91,1172.9,1172.91,100.0
2019-11-14 12:55:00,1173.69,1173.69,1173.68,1173.69,100.0,1173.69,1173.69,1173.68,1173.69,100.0
2019-11-14 13:00:00,1173.72,1174.55,1173.72,1174.55,400.0,1173.72,1174.55,1173.72,1174.55,400.0
2019-11-14 13:05:00,1174.17,1174.18,1174.17,1174.17,200.0,1174.17,1174.18,1174.17,1174.17,200.0
2019-11-14 13:10:00,1173.31,1173.31,1173.3,1173.31,228.0,1173.31,1173.31,1173.3,1173.31,228.0
2019-11-14 13:15:00,1173.22,1173.22,1173.22,1173.22,100.0,1173.22,1173.22,1173.22,1173.22,100.0
2019-11-14 13:20:00,1173.46,1173.46,1173.46,1173.46,100.0,1173.46,1173.46,1173.46,1173.46,100.0
2019-11-14 13:25:00,1172.54,1172.54,1172.54,1172.54,100.0,1172.54,1172.54,1172.54,1172.54,100.0
2019-11-14 13:30:00,1172.54,1172.54,1172.54,1172.54,0.0,1172.54,1172.54,1172.54,1172.54,0.0
2019-11-14 13:35:00,1172.69,1173.0,1172.19,1172.19,301.0,1172.69,1173.0,1172.19,1172.19,301.0
2019-11-14 13:40:00,1173.22,1173.22,1172.92,1173.21,500.0,1173.22,1173.22,1172.92,1173.21,500.0
2019-11-14 13:45:00,1172.99,1172.99,1172.99,1172.99,100.0,1172.99,1172.99,1172.99,1172.99,100.0
2019-11-14 13:50:00,1173.02,1173.02,1173.02,1173.02,100.0,1173.02,1173.02,1173.02,1173.02,100.0
2019-11-14 13:55:00,1172.66,1172.66,1167.01,1170.39,1000.0,1172.66,1172.66,1167.01,1170.39,1000.0
2019-11-14 14:00:00,1170.39,1170.39,1170.39,1170.39,0.0,1170.39,1170.39,1170.39,1170.39,0.0
2019-11-14 14:05:00,1171.42,1171.49,1170.98,1171.24,500.0,1171.42,1171.49,1170.98,1171.24,500.0
2019-11-14 14:10:00,1171.05,1171.05,1171.04,1171.05,100.0,1171.05,1171.05,1171.04,1171.05,100.0
2019-11-14 14:15:00,1171.85,1172.16,1171.85,1172.16,200.0,1171.85,1172.16,1171.85,1172.16,200.0
2019-11-14 14:20:00,1172.38,1172.7,1172.38,1172.69,200.0,1172.38,1172.7,1172.38,1172.69,200.0
2019-11-14 14:25:00,1172.2,1173.3,1172.2,1173.3,300.0,1172.2,1173.3,1172.2,1173.3,300.0
2019-11-14 14:30:00,1173.3,1173.3,1173.3,1173.3,0.0,1173.3,1173.3,1173.3,1173.3,0.0
2019-11-14 14:35:00,1173.54,1173.54,1173.14,1173.15,200.0,1173.54,1173.54,1173.14,1173.15,200.0
2019-11-14 14:40:00,1173.95,1173.95,1173.95,1173.95,100.0,1173.95,1173.95,1173.95,1173.95,100.0
2019-11-14 14:45:00,1174.38,1174.82,1174.18,1174.27,1200.0,1174.38,1174.82,1174.18,1174.27,1200.0
2019-11-14 14:50:00,1174.34,1174.64,1174.27,1174.64,500.0,1174.34,1174.64,1174.27,1174.64,500.0
2019-11-14 14:55:00,1174.21,1174.22,1174.21,1174.21,100.0,1174.21,1174.22,1174.21,1174.21,100.0
2019-11-14 15:00:00,1174.51,1174.97,1174.51,1174.69,500.0,1174.51,1174.97,1174.51,1174.69,500.0
2019-11-14 15:05:00,1175.33,1175.49,1175.33,1175.48,333.0,1175.33,1175.49,1175.33,1175.48,333.0
2019-11-14 15:10:00,1176.07,1176.08,1175.72,1175.72,501.0,1176.07,1176.08,1175.72,1175.72,501.0
2019-11-14 15:15:00,1175.72,1175.72,1175.37,1175.46,700.0,1175.72,1175.72,1175.37,1175.46,700.0
2019-11-14 15:20:00,1176.05,1176.05,1175.96,1175.96,200.0,1176.05,1176.05,1175.96,1175.96,200.0
2019-11-14 15:25:00,1175.78,1175.78,1175.24,1175.68,400.0,1175.78,1175.78,1175.24,1175.68,400.0
2019-11-14 15:30:00,1175.67,1176.38,1175.5,1176.38,1668.0,1175.67,1176.38,1175.5,1176.38,1668.0
2019-11-14 15:35:00,1176.25,1176.25,1175.53,1175.54,243.0,1176.25,1176.25,1175.53,1175.54,243.0
2019-11-14 15:40:00,1174.57,1175.66,1174.48,1174.48,1180.0,1174.57,1175.66,1174.48,1174.48,1180.0
2019-11-14 15:45:00,1173.82,1174.62,1173.82,1174.62,200.0,1173.82,1174.62,1173.82,1174.62,200.0
2019-11-14 15:50:00,1174.86,1176.72,1174.52,1175.99,3798.0,1174.86,1176.72,1174.52,1175.99,3798.0
2019-11-14 15:55:00,1176.56,1176.57,1174.26,1175.04,2638.0,1176.56,1176.57,1174.26,1175.04,2638.0
2019-11-15 09:30:00,1175.81,1175.82,1169.89,1169.9,4003.0,1175.81,1175.82,1169.89,1169.9,4003.0
2019-11-15 09:35:00,1170.01,1171.44,1170.01,1171.43,500.0,1170.01,1171.44,1170.01,1171.43,500.0
2019-11-15 09:40:00,1171.17,1171.17,1170.65,1170.65,201.0,1171.17,1171.17,1170.65,1170.65,201.0
2019-11-15 09:45:00,1170.06,1170.06,1170.05,1170.06,100.0,1170.06,1170.06,1170.05,1170.06,100.0
2019-11-15 09:50:00,1170.62,1172.15,1170.4,1170.61,510.0,1170.62,1172.15,1170.4,1170.61,510.0
2019-11-15 09:55:00,1169.9,1170.02,1165.91,1165.91,1827.0,1169.9,1170.02,1165.91,1165.91,1827.0
2019-11-15 10:00:00,1165.51,1166.47,1164.99,1165.19,1000.0,1165.51,1166.47,1164.99,1165.19,1000.0
2019-11-15 10:05:00,1164.05,1166.32,1164.04,1165.47,510.0,1164.05,1166.32,1164.04,1165.47,510.0
2019-11-15 10:10:00,1166.0,1166.0,1164.65,1164.66,1700.0,1166.0,1166.0,1164.65,1164.66,1700.0
2019-11-15 10:15:00,1165.0,1165.0,1161.38,1161.54,2100.0,1165.0,1165.0,1161.38,1161.54,2100.0
2019-11-15 10:20:00,1161.93,1162.58,1161.75,1162.05,1106.0,1161.93,1162.58,1161.75,1162.05,1106.0
2019-11-15 10:25:00,1162.26,1163.7,1162.2,1163.2,1330.0,1162.26,1163.7,1162.2,1163.2,1330.0
2019-11-15 10:30:00,1163.27,1164.24,1162.52,1163.14,2131.0,1163.27,1164.24,1162.52,1163.14,2131.0
2019-11-15 10:35:00,1163.11,1164.4,1163.11,1164.4,1710.0,1163.11,1164.4,1163.11,1164.4,1710.0
2019-11-15 10:40:00,1164.5,1165.02,1164.5,1165.01,300.0,1164.5,1165.02,1164.5,1165.01,300.0
2019-11-15 10:45:00,1165.51,1165.51,1163.19,1163.19,1000.0,1165.51,1165.51,1163.19,1163.19,1000.0
2019-11-15 10:50:00,1164.39,1166.03,1163.77,1165.44,2005.0,1164.39,1166.03,1163.77,1165.44,2005.0
2019-11-15 10:55:00,1165.0,1165.44,1164.61,1164.61,400.0,1165.0,1165.44,1164.61,1164.61,400.0
2019-11-15 11:00:00,1164.25,1167.33,1164.25,1166.17,1500.0,1164.25,1167.33,1164.25,1166.17,1500.0
2019-11-15 11:05:00,1166.28,1167.67,1165.93,1167.67,500.0,1166.28,1167.67,1165.93,1167.67,500.0
2019-11-15 11:10:00,1166.46,1166.88,1166.46,1166.68,900.0,1166.46,1166.88,1166.46,1166.68,900.0
2019-11-15 11:15:00,1167.09,1167.1,1165.43,1165.44,2801.0,1167.09,1167.1,1165.43,1165.44,2801.0
2019-11-15 11:20:00,1166.01,1168.48,1165.76,1168.06,1900.0,1166.01,1168.48,1165.76,1168.06,1900.0
2019-11-15 11:25:00,1167.94,1167.95,1167.28,1167.28,500.0,1167.94,1167.95,1167.28,1167.28,500.0
2019-11-15 11:30:00,1167.27,1168.05,1167.01,1167.01,2045.0,1167.27,1168.05,1167.01,1167.01,2045.0
2019-11-15 11:35:00,1167.49,1167.49,1167.2,1167.2,200.0,1167.49,1167.49,1167.2,1167.2,200.0
2019-11-15 11:40:00,1167.18,1167.76,1167.18,1167.76,500.0,1167.18,1167.76,1167.18,1167.76,500.0
2019-11-15 11:45:00,1167.48,1167.49,1166.48,1167.07,700.0,1167.48,1167.49,1166.48,1167.07,700.0
2019-11-15 11:50:00,1165.46,1167.03,1165.46,1166.21,300.0,1165.46,1167.03,1165.46,1166.21,300.0
2019-11-15 11:55:00,1166.36,1169.39,1165.78,1169.39,2505.0,1166.36,1169.39,1165.78,1169.39,2505.0
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 12:05:00,1170.12,1170.12,1170.12,1170.12,0.0,1170.12,1170.12,1170.12,1170.12,0.0
2019-11-15 12:10:00,1169.88,1170.5,1169.87,1170.5,310.0,1169.88,1170.5,1169.87,1170.5,310.0
2019-11-15 12:15:00,1169.98,1170.75,1169.98,1170.12,1600.0,1169.98,1170.75,1169.98,1170.12,1600.0
2019-11-15 12:20:00,1169.23,1170.37,1168.85,1170.08,1900.0,1169.23,1170.37,1168.85,1170.08,1900.0
2019-11-15 12:25:00,1170.28,1170.65,1169.88,1170.0,1543.0,1170.28,1170.65,1169.88,1170.0,1543.0
2019-11-15 12:30:00,1169.52,1171.01,1169.1,1171.0,1861.0,1169.52,1171.01,1169.1,1171.0,1861.0
2019-11-15 12:35:00,1170.79,1171.22,1170.77,1171.0,500.0,1170.79,1171.22,1170.77,1171.0,500.0
2019-11-15 12:40:00,1171.24,1171.25,1170.93,1171.21,600.0,1171.24,1171.25,1170.93,1171.21,600.0
2019-11-15 12:45:00,1171.5,1171.84,1171.45,1171.8,1582.0,1171.5,1171.84,1171.45,1171.8,1582.0
2019-11-15 12:50:00,1171.6,1171.69,1170.5,1170.5,1868.0,1171.6,1171.69,1170.5,1170.5,1868.0
2019-11-15 12:55:00,1169.61,1169.61,1169.61,1169.61,100.0,1169.61,1169.61,1169.61,1169.61,100.0
2019-11-15 13:00:00,1170.1,1170.1,1168.85,1168.85,400.0,1170.1,1170.1,1168.85,1168.85,400.0
2019-11-15 13:05:00,1168.81,1169.42,1168.8,1168.87,300.0,1168.81,1169.42,1168.8,1168.87,300.0
2019-11-15 13:10:00,1169.48,1169.49,1168.9,1168.91,400.0,1169.48,1169.49,1168.9,1168.91,400.0
2019-11-15 13:15:00,1169.05,1169.25,1167.73,1167.73,723.0,1169.05,1169.25,1167.73,1167.73,723.0
2019-11-15 13:20:00,1167.68,1167.69,1166.34,1166.34,700.0,1167.68,1167.69,1166.34,1166.34,700.0
2019-11-15 13:25:00,1166.23,1166.62,1166.07,1166.07,600.0,1166.23,1166.62,1166.07,1166.07,600.0
2019-11-15 13:30:00,1165.7,1165.9,1165.7,1165.9,400.0,1165.7,1165.9,1165.7,1165.9,400.0
2019-11-15 13:35:00,1166.02,1166.57,1166.02,1166.57,1100.0,1166.02,1166.57,1166.02,1166.57,1100.0
2019-11-15 13:40:00,1167.24,1167.99,1167.08,1167.5,1014.0,1167.24,1167.99,1167.08,1167.5,1014.0
2019-11-15 13:45:00,1167.44,1167.45,1167.44,1167.44,100.0,1167.44,1167.45,1167.44,1167.44,100.0
2019-11-15 13:50:00,1166.65,1166.66,1166.57,1166.58,700.0,1166.65,1166.66,1166.57,1166.58,700.0
2019-11-15 13:55:00,1167.53,1168.47,1167.53,1168.44,1355.0,1167.53,1168.47,1167.53,1168.44,1355.0
2019-11-15 14:00:00,1168.6,1168.6,1168.35,1168.35,300.0,1168.6,1168.6,1168.35,1168.35,300.0
2019-11-15 14:05:00,1168.92,1168.92,1168.92,1168.92,100.0,1168.92,1168.92,1168.92,1168.92,100.0
2019-11-15 14:10:00,1169.93,1170.38,1169.9,1169.9,421.0,1169.93,1170.38,1169.9,1169.9,421.0
2019-11-15 14:15:00,1171.69,1171.69,1171.36,1171.44,633.0,1171.69,1171.69,1171.36,1171.44,633.0
2019-11-15 14:20:00,1171.14,1171.14,1171.03,1171.03,300.0,1171.14,1171.14,1171.03,1171.03,300.0
2019-11-15 14:25:00,1171.61,1171.82,1171.59,1171.59,519.0,1171.61,1171.82,1171.59,1171.59,519.0
2019-11-15 14:30:00,1171.02,1171.62,1171.02,1171.62,1020.0,1171.02,1171.62,1171.02,1171.62,1020.0
2019-11-15 14:35:00,1171.83,1172.4,1171.61,1172.4,1451.0,1171.83,1172.4,1171.61,1172.4,1451.0
2019-11-15 14:40:00,1172.56,1172.57,1171.84,1172.4,1200.0,1172.56,1172.57,1171.84,1172.4,1200.0
2019-11-15 14:45:00,1172.3,1172.46,1171.95,1171.95,400.0,1172.3,1172.46,1171.95,1171.95,400.0
2019-11-15 14:50:00,1171.98,1172.57,1171.96,1172.57,400.0,1171.98,1172.57,1171.96,1172.57,400.0
2019-11-15 14:55:00,1172.57,1173.2,1172.08,1173.15,2175.0,1172.57,1173.2,1172.08,1173.15,2175.0
2019-11-15 15:00:00,1173.01,1173.01,1172.13,1172.14,700.0,1173.01,1173.01,1172.13,1172.14,700.0
2019-11-15 15:05:00,1172.1,1172.77,1172.1,1172.49,700.0,1172.1,1172.77,1172.1,1172.49,700.0
2019-11-15 15:10:00,1173.02,1173.54,1172.99,1173.54,900.0,1173.02,1173.54,1172.99,1173.54,900.0
2019-11-15 15:15:00,1173.31,1173.6,1173.31,1173.43,900.0,1173.31,1173.6,1173.31,1173.43,900.0
2019-11-15 15:20:00,1173.29,1173.29,1173.06,1173.07,400.0,1173.29,1173.29,1173.06,1173.07,400.0
2019-11-15 15:25:00,1172.63,1172.66,1172.63,1172.64,400.0,1172.63,1172.66,1172.63,1172.64,400.0
2019-11-15 15:30:00,1172.61,1172.71,1171.6,1171.63,800.0,1172.61,1172.71,1171.6,1171.63,800.0
2019-11-15 15:35:00,1172.14,1172.9,1171.71,1172.48,1550.0,1172.14,1172.9,1171.71,1172.48,1550.0
2019-11-15 15:40:00,1171.39,1171.39,1170.85,1171.32,600.0,1171.39,1171.39,1170.85,1171.32,600.0
2019-11-15 15:45:00,1169.24,1170.3,1168.29,1170.08,3412.0,1169.24,1170.3,1168.29,1170.08,3412.0
2019-11-15 15:50:00,1170.81,1170.81,1168.21,1168.82,4474.0,1170.81,1170.81,1168.21,1168.82,4474.0
2019-11-15 15:55:00,1168.22,1172.64,1168.22,1170.62,14498.0,1168.22,1172.64,1168.22,1170.62,14498.0
2019-11-18 09:30:00,1172.01,1173.25,1168.67,1168.97,2139.0,1172.01,1173.25,1168.67,1168.97,2139.0
2019-11-18 09:35:00,1169.15,1169.87,1166.17,1168.06,3046.0,1169.15,1169.87,1166.17,1168.06,3046.0
2019-11-18 09:40:00,1167.88,1171.35,1167.87,1169.0,4099.0,1167.88,1171.35,1167.87,1169.0,4099.0
2019-11-18 09:45:00,1168.7,1171.98,1168.1,1169.68,2800.0,1168.7,1171.98,1168.1,1169.68,2800.0
2019-11-18 09:50:00,1171.87,1173.57,1171.87,1173.56,300.0,1171.87,1173.57,1171.87,1173.56,300.0
2019-11-18 09:55:00,1173.59,1174.38,1172.83,1173.59,800.0,1173.59,1174.38,1172.83,1173.59,800.0
2019-11-18 10:00:00,1174.34,1177.53,1174.33,1177.53,1885.0,1174.34,1177.53,1174.33,1177.53,1885.0
2019-11-18 10:05:00,1178.62,1181.28,1178.62,1178.7,3441.0,1178.62,1181.28,1178.62,1178.7,3441.0
2019-11-18 10:10:00,1179.85,1180.38,1177.47,1177.47,700.0,1179.85,1180.38,1177.47,1177.47,700.0
2019-11-18 10:15:00,1177.93,1178.1,1177.43,1177.44,1300.0,1177.93,1178.1,1177.43,1177.44,1300.0
2019-11-18 10:20:00,1177.84,1178.18,1177.84,1178.18,400.0,1177.84,1178.18,1177.84,1178.18,400.0
2019-11-18 10:25:00,1177.13,1177.13,1174.95,1174.95,976.0,1177.13,1177.13,1174.95,1174.95,976.0
2019-11-18 10:30:00,1175.26,1175.67,1174.46,1174.46,1300.0,1175.26,1175.67,1174.46,1174.46,1300.0
2019-11-18 10:35:00,1175.87,1175.87,1174.01,1174.43,2080.0,1175.87,1175.87,1174.01,1174.43,2080.0
2019-11-18 10:40:00,1175.0,1175.6,1174.01,1174.01,2013.0,1175.0,1175.6,1174.01,1174.01,2013.0
2019-11-18 10:45:00,1174.41,1175.98,1174.18,1175.29,2100.0,1174.41,1175.98,1174.18,1175.29,2100.0
2019-11-18 10:50:00,1176.01,1176.16,1175.65,1175.97,1500.0,1176.01,1176.16,1175.65,1175.97,1500.0
2019-11-18 10:55:00,1176.15,1176.15,1175.25,1175.82,1200.0,1176.15,1176.15,1175.25,1175.82,1200.0
2019-11-18 11:00:00,1175.57,1176.62,1175.57,1175.68,1000.0,1175.57,1176.62,1175.57,1175.68,1000.0
2019-11-18 11:05:00,1175.69,1176.98,1175.68,1176.98,600.0,1175.69,1176.98,1175.68,1176.98,600.0
2019-11-18 11:10:00,1176.39,1177.41,1175.34,1175.74,1900.0,1176.39,1177.41,1175.34,1175.74,1900.0
2019-11-18 11:15:00,1175.33,1177.14,1175.3,1177.14,1600.0,1175.33,1177.14,1175.3,1177.14,1600.0
2019-11-18 11:20:00,1176.69,1176.7,1175.62,1175.62,400.0,1176.69,1176.7,1175.62,1175.62,400.0
2019-11-18 11:25:00,1176.0,1176.0,1176.0,1176.0,100.0,1176.0,1176.0,1176.0,1176.0,100.0
2019-11-18 11:30:00,1176.63,1176.63,1176.63,1176.63,100.0,1176.63,1176.63,1176.63,1176.63,100.0
2019-11-18 11:35:00,1176.52,1176.52,1176.51,1176.52,100.0,1176.52,1176.52,1176.51,1176.52,100.0
2019-11-18 11:40:00,1176.17,1176.47,1176.17,1176.47,400.0,1176.17,1176.47,1176.17,1176.47,400.0
2019-11-18 11:45:00,1175.63,1176.46,1175.63,1176.46,1100.0,1175.63,1176.46,1175.63,1176.46,1100.0
2019-11-18 11:50:00,1176.59,1176.82,1176.48,1176.82,500.0,1176.59,1176.82,1176.48,1176.82,500.0
2019-11-18 11:55:00,1177.57,1178.47,1177.57,1178.47,916.0,1177.57,1178.47,1177.57,1178.47,916.0
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 12:05:00,1178.47,1178.47,1178.47,1178.47,0.0,1178.47,1178.47,1178.47,1178.47,0.0
2019-11-18 12:10:00,1178.11,1179.02,1178.1,1179.02,600.0,1178.11,1179.02,1178.1,1179.02,600.0
2019-11-18 12:15:00,1178.13,1178.13,1177.52,1178.06,900.0,1178.13,1178.13,1177.52,1178.06,900.0
2019-11-18 12:20:00,1177.6,1178.3,1177.3,1178.04,900.0,1177.6,1178.3,1177.3,1178.04,900.0
2019-11-18 12:25:00,1177.73,1177.74,1177.73,1177.73,100.0,1177.73,1177.74,1177.73,1177.73,100.0
2019-11-18 12:30:00,1177.29,1178.16,1177.29,1178.16,200.0,1177.29,1178.16,1177.29,1178.16,200.0
2019-11-18 12:35:00,1179.33,1179.64,1179.03,1179.64,800.0,1179.33,1179.64,1179.03,1179.64,800.0
2019-11-18 12:40:00,1180.14,1180.8,1179.54,1180.64,1616.0,1180.14,1180.8,1179.54,1180.64,1616.0
2019-11-18 12:45:00,1180.71,1180.71,1180.71,1180.71,100.0,1180.71,1180.71,1180.71,1180.71,100.0
2019-11-18 12:50:00,1180.71,1180.71,1180.71,1180.71,100.0,1180.71,1180.71,1180.71,1180.71,100.0
2019-11-18 12:55:00,1180.5,1180.77,1179.96,1180.77,300.0,1180.5,1180.77,1179.96,1180.77,300.0
2019-11-18 13:00:00,1180.72,1181.0,1179.85,1181.0,1300.0,1180.72,1181.0,1179.85,1181.0,1300.0
2019-11-18 13:05:00,1180.76,1180.76,1180.73,1180.76,300.0,1180.76,1180.76,1180.73,1180.76,300.0
2019-11-18 13:10:00,1181.01,1181.99,1181.01,1181.99,400.0,1181.01,1181.99,1181.01,1181.99,400.0
2019-11-18 13:15:00,1182.33,1182.34,1182.29,1182.29,200.0,1182.33,1182.34,1182.29,1182.29,200.0
2019-11-18 13:20:00,1181.82,1181.84,1181.82,1181.84,500.0,1181.82,1181.84,1181.82,1181.84,500.0
2019-11-18 13:25:00,1181.72,1181.87,1181.53,1181.54,600.0,1181.72,1181.87,1181.53,1181.54,600.0
2019-11-18 13:30:00,1181.38,1181.8,1181.36,1181.75,800.0,1181.38,1181.8,1181.36,1181.75,800.0
2019-11-18 13:35:00,1182.35,1182.48,1182.35,1182.48,200.0,1182.35,1182.48,1182.35,1182.48,200.0
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 13:45:00,1184.81,1184.81,1184.81,1184.81,0.0,1184.81,1184.81,1184.81,1184.81,0.0
2019-11-18 13:50:00,1184.62,1184.99,1184.62,1184.99,400.0,1184.62,1184.99,1184.62,1184.99,400.0
2019-11-18 13:55:00,1185.13,1185.54,1185.12,1185.54,500.0,1185.13,1185.54,1185.12,1185.54,500.0
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 14:05:00,1184.58,1184.58,1184.58,1184.58,0.0,1184.58,1184.58,1184.58,1184.58,0.0
2019-11-18 14:10:00,1185.09,1185.1,1184.02,1184.65,500.0,1185.09,1185.1,1184.02,1184.65,500.0
2019-11-18 14:15:00,1183.86,1183.86,1182.9,1183.26,1200.0,1183.86,1183.86,1182.9,1183.26,1200.0
2019-11-18 14:20:00,1183.53,1183.53,1183.53,1183.53,100.0,1183.53,1183.53,1183.53,1183.53,100.0
2019-11-18 14:25:00,1182.88,1182.89,1182.29,1182.29,313.0,1182.88,1182.89,1182.29,1182.29,313.0
2019-11-18 14:30:00,1182.69,1183.69,1182.69,1182.71,900.0,1182.69,1183.69,1182.69,1182.71,900.0
2019-11-18 14:35:00,1183.27,1183.27,1182.88,1183.22,300.0,1183.27,1183.27,1182.88,1183.22,300.0
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 14:45:00,1183.41,1183.41,1183.41,1183.41,0.0,1183.41,1183.41,1183.41,1183.41,0.0
2019-11-18 14:50:00,1182.72,1182.72,1182.31,1182.31,434.0,1182.72,1182.72,1182.31,1182.31,434.0
2019-11-18 14:55:00,1182.45,1183.04,1182.45,1183.04,400.0,1182.45,1183.04,1182.45,1183.04,400.0
2019-11-18 15:00:00,1183.48,1183.69,1183.11,1183.11,500.0,1183.48,1183.69,1183.11,1183.11,500.0
2019-11-18 15:05:00,1183.09,1183.1,1182.96,1182.96,200.0,1183.09,1183.1,1182.96,1182.96,200.0
2019-11-18 15:10:00,1182.19,1182.42,1182.15,1182.42,700.0,1182.19,1182.42,1182.15,1182.42,700.0
2019-11-18 15:15:00,1182.61,1182.87,1182.54,1182.87,400.0,1182.61,1182.87,1182.54,1182.87,400.0
2019-11-18 15:20:00,1183.18,1183.78,1182.96,1183.78,400.0,1183.18,1183.78,1182.96,1183.78,400.0
2019-11-18 15:25:00,1183.58,1184.1,1183.29,1183.31,1100.0,1183.58,1184.1,1183.29,1183.31,1100.0
2019-11-18 15:30:00,1183.84,1184.23,1183.41,1183.41,700.0,1183.84,1184.23,1183.41,1183.41,700.0
2019-11-18 15:35:00,1182.56,1182.86,1182.55,1182.84,600.0,1182.56,1182.86,1182.55,1182.84,600.0
2019-11-18 15:40:00,1182.7,1183.89,1182.7,1183.73,800.0,1182.7,1183.89,1182.7,1183.73,800.0
2019-11-18 15:45:00,1184.52,1185.35,1184.51,1184.96,1300.0,1184.52,1185.35,1184.51,1184.96,1300.0
2019-11-18 15:50:00,1185.18,1186.44,1185.14,1186.44,3300.0,1185.18,1186.44,1185.14,1186.44,3300.0
2019-11-18 15:55:00,1186.66,1187.92,1186.22,1187.65,11475.0,1186.66,1187.92,1186.22,1187.65,11475.0
2019-11-19 09:30:00,1186.08,1186.08,1184.72,1184.72,1139.0,1186.08,1186.08,1184.72,1184.72,1139.0
2019-11-19 09:35:00,1180.24,1182.03,1180.24,1182.02,601.0,1180.24,1182.03,1180.24,1182.02,601.0
2019-11-19 09:40:00,1182.11,1188.02,1182.11,1183.31,1437.0,1182.11,1188.02,1182.11,1183.31,1437.0
2019-11-19 09:45:00,1185.87,1186.92,1184.88,1185.04,2503.0,1185.87,1186.92,1184.88,1185.04,2503.0
2019-11-19 09:50:00,1184.94,1185.8,1183.61,1184.02,1623.0,1184.94,1185.8,1183.61,1184.02,1623.0
2019-11-19 09:55:00,1183.01,1183.01,1180.17,1180.17,1100.0,1183.01,1183.01,1180.17,1180.17,1100.0
2019-11-19 10:00:00,1178.54,1179.49,1178.53,1178.79,900.0,1178.54,1179.49,1178.53,1178.79,900.0
2019-11-19 10:05:00,1178.11,1178.97,1177.52,1177.52,500.0,1178.11,1178.97,1177.52,1177.52,500.0
2019-11-19 10:10:00,1177.71,1179.25,1175.99,1175.99,2600.0,1177.71,1179.25,1175.99,1175.99,2600.0
2019-11-19 10:15:00,1176.67,1176.68,1176.67,1176.67,100.0,1176.67,1176.68,1176.67,1176.67,100.0
2019-11-19 10:20:00,1176.62,1176.62,1175.49,1175.49,200.0,1176.62,1176.62,1175.49,1175.49,200.0
2019-11-19 10:25:00,1176.22,1176.22,1176.2,1176.21,200.0,1176.22,1176.22,1176.2,1176.21,200.0
2019-11-19 10:30:00,1175.6,1176.07,1173.62,1174.43,1805.0,1175.6,1176.07,1173.62,1174.43,1805.0
2019-11-19 10:35:00,1174.99,1176.88,1174.69,1176.83,1750.0,1174.99,1176.88,1174.69,1176.83,1750.0
2019-11-19 10:40:00,1177.16,1177.16,1175.33,1175.33,1000.0,1177.16,1177.16,1175.33,1175.33,1000.0
2019-11-19 10:45:00,1175.85,1175.86,1175.66,1175.66,300.0,1175.85,1175.86,1175.66,1175.66,300.0
2019-11-19 10:50:00,1176.12,1176.13,1174.73,1174.73,1321.0,1176.12,1176.13,1174.73,1174.73,1321.0
2019-11-19 10:55:00,1176.41,1176.41,1174.2,1174.98,864.0,1176.41,1176.41,1174.2,1174.98,864.0
2019-11-19 11:00:00,1174.69,1174.73,1174.47,1174.73,400.0,1174.69,1174.73,1174.47,1174.73,400.0
2019-11-19 11:05:00,1174.15,1174.83,1174.04,1174.77,600.0,1174.15,1174.83,1174.04,1174.77,600.0
2019-11-19 11:10:00,1174.88,1176.51,1174.57,1174.58,723.0,1174.88,1176.51,1174.57,1174.58,723.0
2019-11-19 11:15:00,1175.0,1175.42,1175.0,1175.4,500.0,1175.0,1175.42,1175.0,1175.4,500.0
2019-11-19 11:20:00,1177.24,1177.34,1177.24,1177.33,200.0,1177.24,1177.34,1177.24,1177.33,200.0
2019-11-19 11:25:00,1177.62,1177.69,1177.6,1177.69,501.0,1177.62,1177.69,1177.6,1177.69,501.0
2019-11-19 11:30:00,1177.5,1177.69,1175.37,1175.37,2285.0,1177.5,1177.69,1175.37,1175.37,2285.0
2019-11-19 11:35:00,1175.14,1175.14,1173.35,1173.9,700.0,1175.14,1175.14,1173.35,1173.9,700.0
2019-11-19 11:40:00,1173.11,1173.11,1172.35,1172.35,200.0,1173.11,1173.11,1172.35,1172.35,200.0
2019-11-19 11:45:00,1173.18,1173.35,1172.35,1172.35,500.0,1173.18,1173.35,1172.35,1172.35,500.0
2019-11-19 11:50:00,1172.36,1174.83,1172.36,1173.5,827.0,1172.36,1174.83,1172.36,1173.5,827.0
2019-11-19 11:55:00,1173.26,1173.6,1173.26,1173.6,200.0,1173.26,1173.6,1173.26,1173.6,200.0
2019-11-19 12:00:00,1173.92,1174.36,1173.9,1173.9,1200.0,1173.92,1174.36,1173.9,1173.9,1200.0
2019-11-19 12:05:00,1173.27,1173.27,1172.0,1172.0,300.0,1173.27,1173.27,1172.0,1172.0,300.0
2019-11-19 12:10:00,1171.47,1171.7,1170.96,1171.23,1000.0,1171.47,1171.7,1170.96,1171.23,1000.0
2019-11-19 12:15:00,1170.98,1170.98,1169.43,1169.99,1535.0,1170.98,1170.98,1169.43,1169.99,1535.0
2019-11-19 12:20:00,1169.34,1173.02,1169.02,1171.34,1100.0,1169.34,1173.02,1169.02,1171.34,1100.0
2019-11-19 12:25:00,1171.02,1171.02,1170.7,1170.71,300.0,1171.02,1171.02,1170.7,1170.71,300.0
2019-11-19 12:30:00,1169.63,1169.64,1168.53,1169.17,1300.0,1169.63,1169.64,1168.53,1169.17,1300.0
2019-11-19 12:35:00,1169.08,1169.52,1169.07,1169.52,200.0,1169.08,1169.52,1169.07,1169.52,200.0
2019-11-19 12:40:00,1168.85,1168.86,1166.71,1166.81,1421.0,1168.85,1168.86,1166.71,1166.81,1421.0
2019-11-19 12:45:00,1167.37,1167.37,1165.77,1165.78,300.0,1167.37,1167.37,1165.77,1165.78,300.0
2019-11-19 12:50:00,1166.59,1166.59,1165.77,1165.78,400.0,1166.59,1166.59,1165.77,1165.78,400.0
2019-11-19 12:55:00,1167.37,1169.57,1167.32,1168.89,1315.0,1167.37,1169.57,1167.32,1168.89,1315.0
2019-11-19 13:00:00,1169.85,1169.85,1168.72,1169.78,500.0,1169.85,1169.85,1168.72,1169.78,500.0
2019-11-19 13:05:00,1169.33,1169.39,1169.18,1169.22,600.0,1169.33,1169.39,1169.18,1169.22,600.0
2019-11-19 13:10:00,1169.04,1171.55,1169.04,1171.54,800.0,1169.04,1171.55,1169.04,1171.54,800.0
2019-11-19 13:15:00,1171.46,1171.49,1170.77,1170.77,1100.0,1171.46,1171.49,1170.77,1170.77,1100.0
2019-11-19 13:20:00,1170.66,1171.74,1170.5,1171.34,800.0,1170.66,1171.74,1170.5,1171.34,800.0
2019-11-19 13:25:00,1171.81,1172.33,1171.01,1172.33,700.0,1171.81,1172.33,1171.01,1172.33,700.0
2019-11-19 13:30:00,1172.25,1173.21,1172.05,1173.21,700.0,1172.25,1173.21,1172.05,1173.21,700.0
2019-11-19 13:35:00,1173.75,1173.76,1173.73,1173.73,300.0,1173.75,1173.76,1173.73,1173.73,300.0
2019-11-19 13:40:00,1173.75,1174.33,1173.43,1173.45,500.0,1173.75,1174.33,1173.43,1173.45,500.0
2019-11-19 13:45:00,1172.54,1172.54,1172.44,1172.44,200.0,1172.54,1172.54,1172.44,1172.44,200.0
2019-11-19 13:50:00,1172.47,1172.52,1172.47,1172.51,300.0,1172.47,1172.52,1172.47,1172.51,300.0
2019-11-19 13:55:00,1171.89,1173.01,1171.89,1173.01,300.0,1171.89,1173.01,1171.89,1173.01,300.0
2019-11-19 14:00:00,1173.84,1173.84,1172.5,1172.5,200.0,1173.84,1173.84,1172.5,1172.5,200.0
2019-11-19 14:05:00,1174.06,1174.73,1174.06,1174.73,400.0,1174.06,1174.73,1174.06,1174.73,400.0
2019-11-19 14:10:00,1174.18,1174.58,1173.65,1174.58,500.0,1174.18,1174.58,1173.65,1174.58,500.0
2019-11-19 14:15:00,1177.12,1177.12,1176.96,1176.96,300.0,1177.12,1177.12,1176.96,1176.96,300.0
2019-11-19 14:20:00,1177.63,1178.22,1177.63,1177.68,400.0,1177.63,1178.22,1177.63,1177.68,400.0
2019-11-19 14:25:00,1177.26,1177.26,1175.98,1176.82,1100.0,1177.26,1177.26,1175.98,1176.82,1100.0
2019-11-19 14:30:00,1177.25,1178.37,1176.6,1177.09,701.0,1177.25,1178.37,1176.6,1177.09,701.0
2019-11-19 14:35:00,1176.55,1176.57,1176.25,1176.38,806.0,1176.55,1176.57,1176.25,1176.38,806.0
2019-11-19 14:40:00,1175.14,1175.14,1174.75,1175.12,400.0,1175.14,1175.14,1174.75,1175.12,400.0
2019-11-19 14:45:00,1175.52,1175.9,1175.03,1175.04,600.0,1175.52,1175.9,1175.03,1175.04,600.0
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 14:55:00,1174.26,1174.26,1174.26,1174.26,0.0,1174.26,1174.26,1174.26,1174.26,0.0
2019-11-19 15:00:00,1174.07,1174.08,1173.6,1173.6,309.0,1174.07,1174.08,1173.6,1173.6,309.0
2019-11-19 15:05:00,1173.97,1173.98,1172.02,1172.03,900.0,1173.97,1173.98,1172.02,1172.03,900.0
2019-11-19 15:10:00,1172.83,1173.49,1172.83,1173.42,700.0,1172.83,1173.49,1172.83,1173.42,700.0
2019-11-19 15:15:00,1173.99,1173.99,1172.28,1172.31,868.0,1173.99,1173.99,1172.28,1172.31,868.0
2019-11-19 15:20:00,1172.72,1172.72,1171.59,1172.14,1766.0,1172.72,1172.72,1171.59,1172.14,1766.0
2019-11-19 15:25:00,1171.76,1172.7,1171.68,1171.68,500.0,1171.76,1172.7,1171.68,1171.68,500.0
2019-11-19 15:30:00,1171.67,1172.05,1171.67,1171.71,800.0,1171.67,1172.05,1171.67,1171.71,800.0
2019-11-19 15:35:00,1171.88,1172.57,1171.87,1172.45,800.0,1171.88,1172.57,1171.87,1172.45,800.0
2019-11-19 15:40:00,1172.34,1174.86,1172.34,1174.33,1700.0,1172.34,1174.86,1172.34,1174.33,1700.0
2019-11-19 15:45:00,1174.48,1175.46,1173.98,1175.0,1400.0,1174.48,1175.46,1173.98,1175.0,1400.0
2019-11-19 15:50:00,1174.18,1174.81,1173.52,1174.18,1200.0,1174.18,1174.81,1173.52,1174.18,1200.0
2019-11-19 15:55:00,1173.52,1175.88,1172.6,1173.75,5883.0,1173.52,1175.88,1172.6,1173.75,5883.0
2019-11-20 09:30:00,1172.8,1172.8,1170.0,1170.0,1394.0,1172.8,1172.8,1170.0,1170.0,1394.0
2019-11-20 09:35:00,1169.2,1169.26,1168.92,1169.26,400.0,1169.2,1169.26,1168.92,1169.26,400.0
2019-11-20 09:40:00,1168.39,1169.85,1168.39,1168.9,300.0,1168.39,1169.85,1168.39,1168.9,300.0
2019-11-20 09:45:00,1171.43,1171.44,1171.43,1171.43,100.0,1171.43,1171.44,1171.43,1171.43,100.0
2019-11-20 09:50:00,1169.84,1169.84,1169.83,1169.84,100.0,1169.84,1169.84,1169.83,1169.84,100.0
2019-11-20 09:55:00,1170.67,1171.01,1168.7,1168.7,400.0,1170.67,1171.01,1168.7,1168.7,400.0
2019-11-20 10:00:00,1170.72,1170.73,1168.97,1168.97,600.0,1170.72,1170.73,1168.97,1168.97,600.0
2019-11-20 10:05:00,1169.41,1169.42,1168.84,1168.84,200.0,1169.41,1169.42,1168.84,1168.84,200.0
2019-11-20 10:10:00,1168.45,1168.46,1166.02,1166.23,1009.0,1168.45,1168.46,1166.02,1166.23,1009.0
2019-11-20 10:15:00,1166.27,1167.27,1166.26,1167.27,801.0,1166.27,1167.27,1166.26,1167.27,801.0
2019-11-20 10:20:00,1167.27,1167.27,1167.27,1167.27,0.0,1167.27,1167.27,1167.27,1167.27,0.0
2019-11-20 10:25:00,1167.35,1167.35,1167.35,1167.35,100.0,1167.35,1167.35,1167.35,1167.35,100.0
2019-11-20 10:30:00,1166.13,1166.14,1165.65,1165.65,200.0,1166.13,1166.14,1165.65,1165.65,200.0
2019-11-20 10:35:00,1164.19,1166.43,1164.18,1165.79,1201.0,1164.19,1166.43,1164.18,1165.79,1201.0
2019-11-20 10:40:00,1165.86,1166.87,1165.86,1166.81,400.0,1165.86,1166.87,1165.86,1166.81,400.0
2019-11-20 10:45:00,1166.95,1167.1,1166.95,1167.1,200.0,1166.95,1167.1,1166.95,1167.1,200.0
2019-11-20 10:50:00,1169.86,1169.94,1169.86,1169.94,200.0,1169.86,1169.94,1169.86,1169.94,200.0
2019-11-20 10:55:00,1169.11,1169.11,1167.55,1167.56,700.0,1169.11,1169.11,1167.55,1167.56,700.0
2019-11-20 11:00:00,1167.21,1167.21,1165.56,1165.56,1100.0,1167.21,1167.21,1165.56,1165.56,1100.0
2019-11-20 11:05:00,1165.04,1165.04,1164.07,1164.07,200.0,1165.04,1165.04,1164.07,1164.07,200.0
2019-11-20 11:10:00,1164.53,1166.24,1164.51,1166.24,700.0,1164.53,1166.24,1164.51,1166.24,700.0
2019-11-20 11:15:00,1165.15,1165.16,1165.15,1165.15,100.0,1165.15,1165.16,1165.15,1165.15,100.0
2019-11-20 11:20:00,1164.67,1164.67,1164.66,1164.67,100.0,1164.67,1164.67,1164.66,1164.67,100.0
2019-11-20 11:25:00,1165.62,1165.62,1165.09,1165.09,400.0,1165.62,1165.62,1165.09,1165.09,400.0
2019-11-20 11:30:00,1162.95,1162.96,1162.0,1162.57,400.0,1162.95,1162.96,1162.0,1162.57,400.0
2019-11-20 11:35:00,1162.57,1162.57,1161.4,1161.4,300.0,1162.57,1162.57,1161.4,1161.4,300.0
2019-11-20 11:40:00,1163.04,1163.04,1162.01,1162.12,766.0,1163.04,1163.04,1162.01,1162.12,766.0
2019-11-20 11:45:00,1161.88,1161.88,1160.01,1160.01,1300.0,1161.88,1161.88,1160.01,1160.01,1300.0
2019-11-20 11:50:00,1159.84,1159.84,1159.84,1159.84,100.0,1159.84,1159.84,1159.84,1159.84,100.0
2019-11-20 11:55:00,1159.14,1159.36,1158.27,1158.35,821.0,1159.14,1159.36,1158.27,1158.35,821.0
2019-11-20 12:00:00,1159.49,1159.49,1156.27,1156.27,902.0,1159.49,1159.49,1156.27,1156.27,902.0
2019-11-20 12:05:00,1155.98,1156.24,1155.96,1155.97,630.0,1155.98,1156.24,1155.96,1155.97,630.0
2019-11-20 12:10:00,1157.26,1157.29,1157.11,1157.29,300.0,1157.26,1157.29,1157.11,1157.29,300.0
2019-11-20 12:15:00,1156.01,1156.35,1156.01,1156.35,200.0,1156.01,1156.35,1156.01,1156.35,200.0
2019-11-20 12:20:00,1155.88,1155.88,1155.87,1155.88,100.0,1155.88,1155.88,1155.87,1155.88,100.0
2019-11-20 12:25:00,1155.03,1155.03,1155.02,1155.02,400.0,1155.03,1155.03,1155.02,1155.02,400.0
2019-11-20 12:30:00,1154.54,1154.75,1153.36,1153.37,1027.0,1154.54,1154.75,1153.36,1153.37,1027.0
2019-11-20 12:35:00,1154.54,1154.88,1154.54,1154.88,200.0,1154.54,1154.88,1154.54,1154.88,200.0
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 12:45:00,1155.22,1155.22,1155.22,1155.22,0.0,1155.22,1155.22,1155.22,1155.22,0.0
2019-11-20 12:50:00,1155.22,1155.22,1155.22,1155.22,0.0,1155.22,1155.22,1155.22,1155.22,0.0
2019-11-20 12:55:00,1155.48,1155.49,1152.62,1153.57,1001.0,1155.48,1155.49,1152.62,1153.57,1001.0
2019-11-20 13:00:00,1153.54,1153.92,1152.95,1153.45,1900.0,1153.54,1153.92,1152.95,1153.45,1900.0
2019-11-20 13:05:00,1153.79,1153.79,1152.51,1152.52,502.0,1153.79,1153.79,1152.51,1152.52,502.0
2019-11-20 13:10:00,1152.53,1152.53,1152.34,1152.34,244.0,1152.53,1152.53,1152.34,1152.34,244.0
2019-11-20 13:15:00,1152.01,1152.16,1152.01,1152.07,300.0,1152.01,1152.16,1152.01,1152.07,300.0
2019-11-20 13:20:00,1152.6,1153.3,1152.59,1153.3,300.0,1152.6,1153.3,1152.59,1153.3,300.0
2019-11-20 13:25:00,1152.45,1153.41,1152.45,1153.41,400.0,1152.45,1153.41,1152.45,1153.41,400.0
2019-11-20 13:30:00,1153.41,1153.41,1153.41,1153.41,0.0,1153.41,1153.41,1153.41,1153.41,0.0
2019-11-20 13:35:00,1153.79,1154.42,1153.45,1154.42,1600.0,1153.79,1154.42,1153.45,1154.42,1600.0
2019-11-20 13:40:00,1154.42,1154.42,1154.42,1154.42,0.0,1154.42,1154.42,1154.42,1154.42,0.0
2019-11-20 13:45:00,1154.54,1155.5,1154.13,1154.89,1207.0,1154.54,1155.5,1154.13,1154.89,1207.0
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 13:55:00,1154.89,1154.89,1154.89,1154.89,0.0,1154.89,1154.89,1154.89,1154.89,0.0
2019-11-20 14:00:00,1156.87,1158.08,1156.87,1158.08,961.0,1156.87,1158.08,1156.87,1158.08,961.0
2019-11-20 14:05:00,1158.86,1158.86,1158.56,1158.7,400.0,1158.86,1158.86,1158.56,1158.7,400.0
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 14:15:00,1158.72,1158.72,1158.72,1158.72,0.0,1158.72,1158.72,1158.72,1158.72,0.0
2019-11-20 14:20:00,1159.18,1159.19,1158.26,1158.27,500.0,1159.18,1159.19,1158.26,1158.27,500.0
2019-11-20 14:25:00,1159.85,1160.13,1158.75,1160.13,800.0,1159.85,1160.13,1158.75,1160.13,800.0
2019-11-20 14:30:00,1161.21,1161.5,1161.21,1161.5,400.0,1161.21,1161.5,1161.21,1161.5,400.0
2019-11-20 14:35:00,1161.47,1161.47,1161.46,1161.47,100.0,1161.47,1161.47,1161.46,1161.47,100.0
2019-11-20 14:40:00,1161.3,1161.3,1160.56,1161.16,400.0,1161.3,1161.3,1160.56,1161.16,400.0
2019-11-20 14:45:00,1159.85,1159.95,1159.8,1159.95,400.0,1159.85,1159.95,1159.8,1159.95,400.0
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 14:55:00,1159.82,1159.82,1159.82,1159.82,0.0,1159.82,1159.82,1159.82,1159.82,0.0
2019-11-20 15:00:00,1160.11,1160.11,1159.68,1160.06,300.0,1160.11,1160.11,1159.68,1160.06,300.0
2019-11-20 15:05:00,1159.81,1159.94,1159.55,1159.56,750.0,1159.81,1159.94,1159.55,1159.56,750.0
2019-11-20 15:10:00,1159.68,1159.69,1158.52,1158.52,600.0,1159.68,1159.69,1158.52,1158.52,600.0
2019-11-20 15:15:00,1159.16,1159.74,1158.75,1159.74,1100.0,1159.16,1159.74,1158.75,1159.74,1100.0
2019-11-20 15:20:00,1160.23,1160.23,1159.48,1159.55,400.0,1160.23,1160.23,1159.48,1159.55,400.0
2019-11-20 15:25:00,1159.04,1159.04,1159.04,1159.04,100.0,1159.04,1159.04,1159.04,1159.04,100.0
2019-11-20 15:30:00,1158.77,1158.92,1157.76,1157.76,300.0,1158.77,1158.92,1157.76,1157.76,300.0
2019-11-20 15:35:00,1158.15,1158.15,1157.75,1157.92,400.0,1158.15,1158.15,1157.75,1157.92,400.0
2019-11-20 15:40:00,1158.39,1158.65,1158.39,1158.65,600.0,1158.39,1158.65,1158.39,1158.65,600.0
2019-11-20 15:45:00,1158.74,1159.24,1158.6,1158.6,1300.0,1158.74,1159.24,1158.6,1158.6,1300.0
2019-11-20 15:50:00,1159.12,1159.12,1157.33,1158.4,1900.0,1159.12,1159.12,1157.33,1158.4,1900.0
2019-11-20 15:55:00,1158.64,1160.58,1158.06,1158.89,7296.0,1158.64,1160.58,1158.06,1158.89,7296.0
2019-11-21 09:30:00,1164.66,1165.39,1158.49,1158.49,1321.0,1164.66,1165.39,1158.49,1158.49,1321.0
2019-11-21 09:35:00,1160.12,1160.13,1158.13,1160.02,400.0,1160.12,1160.13,1158.13,1160.02,400.0
2019-11-21 09:40:00,1160.79,1160.79,1157.13,1159.0,1200.0,1160.79,1160.79,1157.13,1159.0,1200.0
2019-11-21 09:45:00,1158.41,1158.41,1158.41,1158.41,100.0,1158.41,1158.41,1158.41,1158.41,100.0
2019-11-21 09:50:00,1157.03,1160.72,1157.02,1160.72,1108.0,1157.03,1160.72,1157.02,1160.72,1108.0
2019-11-21 09:55:00,1161.95,1164.91,1161.95,1164.9,500.0,1161.95,1164.91,1161.95,1164.9,500.0
2019-11-21 10:00:00,1164.99,1168.61,1164.99,1166.51,2475.0,1164.99,1168.61,1164.99,1166.51,2475.0
2019-11-21 10:05:00,1165.38,1167.15,1165.38,1167.15,800.0,1165.38,1167.15,1165.38,1167.15,800.0
2019-11-21 10:10:00,1166.67,1167.51,1166.24,1166.24,700.0,1166.67,1167.51,1166.24,1166.24,700.0
2019-11-21 10:15:00,1166.36,1166.57,1165.01,1166.38,700.0,1166.36,1166.57,1165.01,1166.38,700.0
2019-11-21 10:20:00,1165.74,1165.74,1165.14,1165.15,600.0,1165.74,1165.74,1165.14,1165.15,600.0
2019-11-21 10:25:00,1165.83,1167.06,1165.79,1166.6,1097.0,1165.83,1167.06,1165.79,1166.6,1097.0
2019-11-21 10:30:00,1166.42,1166.42,1164.99,1164.99,600.0,1166.42,1166.42,1164.99,1164.99,600.0
2019-11-21 10:35:00,1165.2,1167.53,1165.2,1167.52,2000.0,1165.2,1167.53,1165.2,1167.52,2000.0
2019-11-21 10:40:00,1167.0,1167.01,1165.5,1165.52,1118.0,1167.0,1167.01,1165.5,1165.52,1118.0
2019-11-21 10:45:00,1166.34,1166.49,1166.07,1166.07,300.0,1166.34,1166.49,1166.07,1166.07,300.0
2019-11-21 10:50:00,1167.12,1167.4,1166.64,1167.4,400.0,1167.12,1167.4,1166.64,1167.4,400.0
2019-11-21 10:55:00,1167.69,1167.69,1167.14,1167.42,600.0,1167.69,1167.69,1167.14,1167.42,600.0
2019-11-21 11:00:00,1167.07,1167.54,1166.86,1167.54,800.0,1167.07,1167.54,1166.86,1167.54,800.0
2019-11-21 11:05:00,1167.38,1167.6,1167.38,1167.39,400.0,1167.38,1167.6,1167.38,1167.39,400.0
2019-11-21 11:10:00,1167.75,1167.87,1167.45,1167.45,700.0,1167.75,1167.87,1167.45,1167.45,700.0
2019-11-21 11:15:00,1167.12,1167.12,1165.63,1165.67,900.0,1167.12,1167.12,1165.63,1165.67,900.0
2019-11-21 11:20:00,1167.3,1167.3,1167.02,1167.02,200.0,1167.3,1167.3,1167.02,1167.02,200.0
2019-11-21 11:25:00,1167.44,1167.98,1167.28,1167.9,500.0,1167.44,1167.98,1167.28,1167.9,500.0
2019-11-21 11:30:00,1168.95,1169.77,1168.94,1169.16,683.0,1168.95,1169.77,1168.94,1169.16,683.0
2019-11-21 11:35:00,1168.7,1168.71,1168.49,1168.49,293.0,1168.7,1168.71,1168.49,1168.49,293.0
2019-11-21 11:40:00,1167.58,1168.72,1167.39,1168.72,1046.0,1167.58,1168.72,1167.39,1168.72,1046.0
2019-11-21 11:45:00,1168.59,1168.59,1168.51,1168.53,400.0,1168.59,1168.59,1168.51,1168.53,400.0
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 11:55:00,1167.2,1167.2,1167.2,1167.2,0.0,1167.2,1167.2,1167.2,1167.2,0.0
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 12:05:00,1167.41,1167.41,1167.41,1167.41,0.0,1167.41,1167.41,1167.41,1167.41,0.0
2019-11-21 12:10:00,1168.16,1168.86,1168.16,1168.86,1200.0,1168.16,1168.86,1168.16,1168.86,1200.0
2019-11-21 12:15:00,1168.03,1168.03,1167.9,1167.9,200.0,1168.03,1168.03,1167.9,1167.9,200.0
2019-11-21 12:20:00,1167.68,1168.11,1167.68,1167.78,400.0,1167.68,1168.11,1167.68,1167.78,400.0
2019-11-21 12:25:00,1168.63,1168.74,1168.63,1168.74,200.0,1168.63,1168.74,1168.63,1168.74,200.0
2019-11-21 12:30:00,1168.62,1170.21,1168.62,1170.2,800.0,1168.62,1170.21,1168.62,1170.2,800.0
2019-11-21 12:35:00,1170.14,1170.14,1169.43,1169.44,400.0,1170.14,1170.14,1169.43,1169.44,400.0
2019-11-21 12:40:00,1169.41,1169.41,1168.83,1168.83,200.0,1169.41,1169.41,1168.83,1168.83,200.0
2019-11-21 12:45:00,1168.83,1168.95,1167.92,1167.93,500.0,1168.83,1168.95,1167.92,1167.93,500.0
2019-11-21 12:50:00,1167.83,1167.83,1167.83,1167.83,100.0,1167.83,1167.83,1167.83,1167.83,100.0
2019-11-21 12:55:00,1168.16,1168.26,1168.16,1168.26,200.0,1168.16,1168.26,1168.16,1168.26,200.0
2019-11-21 13:00:00,1167.8,1169.58,1167.8,1169.58,701.0,1167.8,1169.58,1167.8,1169.58,701.0
2019-11-21 13:05:00,1170.58,1171.97,1170.58,1170.84,1200.0,1170.58,1171.97,1170.58,1170.84,1200.0
2019-11-21 13:10:00,1170.32,1170.32,1169.6,1169.6,900.0,1170.32,1170.32,1169.6,1169.6,900.0
2019-11-21 13:15:00,1169.01,1169.01,1167.17,1167.17,700.0,1169.01,1169.01,1167.17,1167.17,700.0
2019-11-21 13:20:00,1167.2,1167.2,1166.61,1166.61,200.0,1167.2,1167.2,1166.61,1166.61,200.0
2019-11-21 13:25:00,1166.59,1167.76,1166.59,1167.76,700.0,1166.59,1167.76,1166.59,1167.76,700.0
2019-11-21 13:30:00,1167.15,1167.88,1166.8,1167.06,1030.0,1167.15,1167.88,1166.8,1167.06,1030.0
2019-11-21 13:35:00,1166.79,1166.79,1166.65,1166.65,200.0,1166.79,1166.79,1166.65,1166.65,200.0
2019-11-21 13:40:00,1166.09,1166.1,1165.86,1165.86,300.0,1166.09,1166.1,1165.86,1165.86,300.0
2019-11-21 13:45:00,1167.14,1167.14,1167.04,1167.04,200.0,1167.14,1167.14,1167.04,1167.04,200.0
2019-11-21 13:50:00,1167.76,1168.57,1167.14,1167.17,700.0,1167.76,1168.57,1167.14,1167.17,700.0
2019-11-21 13:55:00,1166.47,1166.47,1164.87,1164.87,200.0,1166.47,1166.47,1164.87,1164.87,200.0
2019-11-21 14:00:00,1165.3,1166.47,1165.29,1165.9,900.0,1165.3,1166.47,1165.29,1165.9,900.0
2019-11-21 14:05:00,1166.42,1167.07,1166.41,1166.8,400.0,1166.42,1167.07,1166.41,1166.8,400.0
2019-11-21 14:10:00,1166.42,1166.52,1165.43,1165.61,700.0,1166.42,1166.52,1165.43,1165.61,700.0
2019-11-21 14:15:00,1165.04,1165.6,1163.81,1163.81,2492.0,1165.04,1165.6,1163.81,1163.81,2492.0
2019-11-21 14:20:00,1163.6,1163.6,1161.93,1161.94,400.0,1163.6,1163.6,1161.93,1161.94,400.0
2019-11-21 14:25:00,1162.51,1162.73,1161.58,1161.58,808.0,1162.51,1162.73,1161.58,1161.58,808.0
2019-11-21 14:30:00,1162.23,1162.57,1162.23,1162.56,200.0,1162.23,1162.57,1162.23,1162.56,200.0
2019-11-21 14:35:00,1162.59,1162.59,1161.98,1162.01,600.0,1162.59,1162.59,1161.98,1162.01,600.0
2019-11-21 14:40:00,1161.83,1162.53,1161.83,1162.53,400.0,1161.83,1162.53,1161.83,1162.53,400.0
2019-11-21 14:45:00,1162.57,1162.57,1162.56,1162.57,125.0,1162.57,1162.57,1162.56,1162.57,125.0
2019-11-21 14:50:00,1162.11,1162.21,1161.59,1161.69,900.0,1162.11,1162.21,1161.59,1161.69,900.0
2019-11-21 14:55:00,1161.48,1162.4,1161.48,1162.4,200.0,1161.48,1162.4,1161.48,1162.4,200.0
2019-11-21 15:00:00,1162.91,1164.24,1162.9,1163.71,1304.0,1162.91,1164.24,1162.9,1163.71,1304.0
2019-11-21 15:05:00,1163.75,1163.75,1163.14,1163.68,500.0,1163.75,1163.75,1163.14,1163.68,500.0
2019-11-21 15:10:00,1163.17,1163.67,1163.16,1163.67,529.0,1163.17,1163.67,1163.16,1163.67,529.0
2019-11-21 15:15:00,1164.14,1164.14,1164.14,1164.14,200.0,1164.14,1164.14,1164.14,1164.14,200.0
2019-11-21 15:20:00,1164.31,1164.39,1164.12,1164.39,400.0,1164.31,1164.39,1164.12,1164.39,400.0
2019-11-21 15:25:00,1164.57,1164.86,1164.4,1164.46,1693.0,1164.57,1164.86,1164.4,1164.46,1693.0
2019-11-21 15:30:00,1164.04,1164.04,1162.61,1162.96,1006.0,1164.04,1164.04,1162.61,1162.96,1006.0
2019-11-21 15:35:00,1163.29,1164.59,1163.27,1163.64,1781.0,1163.29,1164.59,1163.27,1163.64,1781.0
2019-11-21 15:40:00,1163.04,1163.2,1163.04,1163.04,336.0,1163.04,1163.2,1163.04,1163.04,336.0
2019-11-21 15:45:00,1162.52,1162.52,1162.18,1162.27,300.0,1162.52,1162.52,1162.18,1162.27,300.0
2019-11-21 15:50:00,1162.02,1162.72,1161.36,1161.75,2800.0,1162.02,1162.72,1161.36,1161.75,2800.0
2019-11-21 15:55:00,1162.16,1163.15,1162.14,1162.37,4144.0,1162.16,1163.15,1162.14,1162.37,4144.0
2019-11-22 09:30:00,1159.3,1170.98,1159.29,1163.2,1608.0,1159.3,1170.98,1159.29,1163.2,1608.0
2019-11-22 09:35:00,1163.59,1167.3,1162.51,1167.3,900.0,1163.59,1167.3,1162.51,1167.3,900.0
2019-11-22 09:40:00,1167.02,1167.11,1161.5,1161.5,700.0,1167.02,1167.11,1161.5,1161.5,700.0
2019-11-22 09:45:00,1161.86,1161.86,1161.86,1161.86,100.0,1161.86,1161.86,1161.86,1161.86,100.0
2019-11-22 09:50:00,1162.29,1162.29,1159.17,1159.17,1000.0,1162.29,1162.29,1159.17,1159.17,1000.0
2019-11-22 09:55:00,1161.02,1161.02,1159.04,1160.28,600.0,1161.02,1161.02,1159.04,1160.28,600.0
2019-11-22 10:00:00,1160.29,1160.29,1159.37,1159.37,1728.0,1160.29,1160.29,1159.37,1159.37,1728.0
2019-11-22 10:05:00,1159.27,1160.57,1158.1,1160.57,900.0,1159.27,1160.57,1158.1,1160.57,900.0
2019-11-22 10:10:00,1160.92,1162.5,1160.22,1162.5,400.0,1160.92,1162.5,1160.22,1162.5,400.0
2019-11-22 10:15:00,1162.12,1163.8,1162.11,1163.78,550.0,1162.12,1163.8,1162.11,1163.78,550.0
2019-11-22 10:20:00,1163.32,1164.57,1161.09,1161.09,1041.0,1163.32,1164.57,1161.09,1161.09,1041.0
2019-11-22 10:25:00,1160.07,1160.08,1160.07,1160.07,100.0,1160.07,1160.08,1160.07,1160.07,100.0
2019-11-22 10:30:00,1158.62,1159.64,1158.62,1159.15,1521.0,1158.62,1159.64,1158.62,1159.15,1521.0
2019-11-22 10:35:00,1159.59,1160.46,1159.19,1159.19,700.0,1159.59,1160.46,1159.19,1159.19,700.0
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 10:45:00,1160.15,1160.15,1160.15,1160.15,0.0,1160.15,1160.15,1160.15,1160.15,0.0
2019-11-22 10:50:00,1159.72,1159.72,1159.72,1159.72,100.0,1159.72,1159.72,1159.72,1159.72,100.0
2019-11-22 10:55:00,1159.79,1159.93,1159.58,1159.58,500.0,1159.79,1159.93,1159.58,1159.58,500.0
2019-11-22 11:00:00,1161.57,1162.23,1161.57,1162.19,600.0,1161.57,1162.23,1161.57,1162.19,600.0
2019-11-22 11:05:00,1162.02,1163.61,1160.99,1163.61,400.0,1162.02,1163.61,1160.99,1163.61,400.0
2019-11-22 11:10:00,1166.06,1166.08,1164.51,1164.52,600.0,1166.06,1166.08,1164.51,1164.52,600.0
2019-11-22 11:15:00,1164.47,1164.49,1161.83,1161.83,700.0,1164.47,1164.49,1161.83,1161.83,700.0
2019-11-22 11:20:00,1161.83,1162.03,1161.58,1162.03,900.0,1161.83,1162.03,1161.58,1162.03,900.0
2019-11-22 11:25:00,1162.56,1162.57,1162.56,1162.56,300.0,1162.56,1162.57,1162.56,1162.56,300.0
2019-11-22 11:30:00,1162.56,1162.56,1162.56,1162.56,0.0,1162.56,1162.56,1162.56,1162.56,0.0
2019-11-22 11:35:00,1163.63,1165.25,1163.41,1165.25,400.0,1163.63,1165.25,1163.41,1165.25,400.0
2019-11-22 11:40:00,1163.7,1164.33,1162.42,1164.33,1200.0,1163.7,1164.33,1162.42,1164.33,1200.0
2019-11-22 11:45:00,1164.76,1164.76,1163.57,1163.75,500.0,1164.76,1164.76,1163.57,1163.75,500.0
2019-11-22 11:50:00,1163.45,1163.46,1163.45,1163.46,200.0,1163.45,1163.46,1163.45,1163.46,200.0
2019-11-22 11:55:00,1163.87,1163.87,1163.42,1163.42,200.0,1163.87,1163.87,1163.42,1163.42,200.0
2019-11-22 12:00:00,1163.27,1163.52,1163.22,1163.52,900.0,1163.27,1163.52,1163.22,1163.52,900.0
2019-11-22 12:05:00,1162.53,1162.53,1162.31,1162.32,200.0,1162.53,1162.53,1162.31,1162.32,200.0
2019-11-22 12:10:00,1161.76,1162.54,1161.76,1161.76,400.0,1161.76,1162.54,1161.76,1161.76,400.0
2019-11-22 12:15:00,1160.91,1161.61,1160.17,1161.6,800.0,1160.91,1161.61,1160.17,1161.6,800.0
2019-11-22 12:20:00,1160.99,1160.99,1160.16,1160.16,601.0,1160.99,1160.99,1160.16,1160.16,601.0
2019-11-22 12:25:00,1159.48,1159.49,1159.48,1159.48,100.0,1159.48,1159.49,1159.48,1159.48,100.0
2019-11-22 12:30:00,1159.99,1160.48,1159.99,1160.33,851.0,1159.99,1160.48,1159.99,1160.33,851.0
2019-11-22 12:35:00,1160.47,1160.47,1160.47,1160.47,100.0,1160.47,1160.47,1160.47,1160.47,100.0
2019-11-22 12:40:00,1160.46,1160.47,1159.71,1159.71,300.0,1160.46,1160.47,1159.71,1159.71,300.0
2019-11-22 12:45:00,1159.72,1160.04,1158.0,1158.0,700.0,1159.72,1160.04,1158.0,1158.0,700.0
2019-11-22 12:50:00,1158.0,1158.0,1158.0,1158.0,0.0,1158.0,1158.0,1158.0,1158.0,0.0
2019-11-22 12:55:00,1158.66,1159.83,1158.65,1159.83,808.0,1158.66,1159.83,1158.65,1159.83,808.0
2019-11-22 13:00:00,1159.83,1159.83,1159.83,1159.83,0.0,1159.83,1159.83,1159.83,1159.83,0.0
2019-11-22 13:05:00,1160.53,1161.27,1160.53,1161.08,1642.0,1160.53,1161.27,1160.53,1161.08,1642.0
2019-11-22 13:10:00,1161.57,1161.6,1161.57,1161.6,300.0,1161.57,1161.6,1161.57,1161.6,300.0
2019-11-22 13:15:00,1161.06,1161.06,1161.05,1161.06,100.0,1161.06,1161.06,1161.05,1161.06,100.0
2019-11-22 13:20:00,1161.51,1161.55,1161.51,1161.55,200.0,1161.51,1161.55,1161.51,1161.55,200.0
2019-11-22 13:25:00,1161.85,1161.85,1161.35,1161.35,200.0,1161.85,1161.85,1161.35,1161.35,200.0
2019-11-22 13:30:00,1161.73,1161.74,1161.72,1161.72,200.0,1161.73,1161.74,1161.72,1161.72,200.0
2019-11-22 13:35:00,1161.42,1161.7,1161.29,1161.3,500.0,1161.42,1161.7,1161.29,1161.3,500.0
2019-11-22 13:40:00,1161.29,1161.29,1160.7,1160.7,500.0,1161.29,1161.29,1160.7,1160.7,500.0
2019-11-22 13:45:00,1159.72,1159.72,1159.72,1159.72,100.0,1159.72,1159.72,1159.72,1159.72,100.0
2019-11-22 13:50:00,1159.71,1159.71,1157.88,1159.14,1700.0,1159.71,1159.71,1157.88,1159.14,1700.0
2019-11-22 13:55:00,1159.66,1159.66,1159.66,1159.66,100.0,1159.66,1159.66,1159.66,1159.66,100.0
2019-11-22 14:00:00,1159.36,1159.44,1158.75,1158.76,800.0,1159.36,1159.44,1158.75,1158.76,800.0
2019-11-22 14:05:00,1158.75,1158.76,1158.16,1158.63,600.0,1158.75,1158.76,1158.16,1158.63,600.0
2019-11-22 14:10:00,1159.08,1159.08,1158.0,1158.01,300.0,1159.08,1159.08,1158.0,1158.01,300.0
2019-11-22 14:15:00,1158.48,1158.89,1158.16,1158.89,700.0,1158.48,1158.89,1158.16,1158.89,700.0
2019-11-22 14:20:00,1158.94,1159.98,1158.94,1159.98,900.0,1158.94,1159.98,1158.94,1159.98,900.0
2019-11-22 14:25:00,1159.98,1160.88,1159.98,1160.05,300.0,1159.98,1160.88,1159.98,1160.05,300.0
2019-11-22 14:30:00,1160.42,1160.66,1159.95,1160.51,1100.0,1160.42,1160.66,1159.95,1160.51,1100.0
2019-11-22 14:35:00,1160.49,1160.49,1160.4,1160.48,500.0,1160.49,1160.49,1160.4,1160.48,500.0
2019-11-22 14:40:00,1160.48,1161.54,1160.48,1161.54,706.0,1160.48,1161.54,1160.48,1161.54,706.0
2019-11-22 14:45:00,1161.51,1161.96,1161.4,1161.4,710.0,1161.51,1161.96,1161.4,1161.4,710.0
2019-11-22 14:50:00,1161.06,1161.38,1160.83,1160.83,1000.0,1161.06,1161.38,1160.83,1160.83,1000.0
2019-11-22 14:55:00,1160.83,1161.11,1160.7,1160.96,880.0,1160.83,1161.11,1160.7,1160.96,880.0
2019-11-22 15:00:00,1160.78,1161.1,1160.78,1161.09,200.0,1160.78,1161.1,1160.78,1161.09,200.0
2019-11-22 15:05:00,1161.01,1161.45,1161.01,1161.45,1000.0,1161.01,1161.45,1161.01,1161.45,1000.0
2019-11-22 15:10:00,1162.39,1163.66,1162.39,1163.26,1200.0,1162.39,1163.66,1162.39,1163.26,1200.0
2019-11-22 15:15:00,1162.93,1164.05,1162.93,1164.05,500.0,1162.93,1164.05,1162.93,1164.05,500.0
2019-11-22 15:20:00,1164.51,1164.51,1162.42,1162.43,1900.0,1164.51,1164.51,1162.42,1162.43,1900.0
2019-11-22 15:25:00,1163.13,1163.59,1162.31,1163.59,700.0,1163.13,1163.59,1162.31,1163.59,700.0
2019-11-22 15:30:00,1163.79,1164.78,1163.78,1164.77,800.0,1163.79,1164.78,1163.78,1164.77,800.0
2019-11-22 15:35:00,1164.23,1164.23,1163.62,1163.62,1701.0,1164.23,1164.23,1163.62,1163.62,1701.0
2019-11-22 15:40:00,1164.11,1164.29,1163.64,1164.07,1509.0,1164.11,1164.29,1163.64,1164.07,1509.0
2019-11-22 15:45:00,1164.01,1164.34,1163.36,1163.36,900.0,1164.01,1164.34,1163.36,1163.36,900.0
2019-11-22 15:50:00,1162.03,1164.49,1162.02,1163.61,1668.0,1162.03,1164.49,1162.02,1163.61,1668.0
2019-11-22 15:55:00,1163.8,1164.91,1163.17,1163.27,4919.0,1163.8,1164.91,1163.17,1163.27,4919.0
2019-11-25 09:30:00,1167.25,1167.25,1167.25,1167.25,971.0,1167.25,1167.25,1167.25,1167.25,971.0
2019-11-25 09:35:00,1167.11,1167.11,1166.34,1166.34,815.0,1167.11,1167.11,1166.34,1166.34,815.0
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 09:45:00,1166.34,1166.34,1166.34,1166.34,0.0,1166.34,1166.34,1166.34,1166.34,0.0
2019-11-25 09:50:00,1170.31,1173.99,1169.01,1173.99,1300.0,1170.31,1173.99,1169.01,1173.99,1300.0
2019-11-25 09:55:00,1172.99,1175.84,1171.52,1171.52,1530.0,1172.99,1175.84,1171.52,1171.52,1530.0
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 10:05:00,1173.0,1173.0,1173.0,1173.0,0.0,1173.0,1173.0,1173.0,1173.0,0.0
2019-11-25 10:10:00,1173.41,1173.41,1173.4,1173.4,600.0,1173.41,1173.41,1173.4,1173.4,600.0
2019-11-25 10:15:00,1173.02,1173.13,1171.97,1172.34,1200.0,1173.02,1173.13,1171.97,1172.34,1200.0
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 10:25:00,1171.12,1171.12,1171.12,1171.12,0.0,1171.12,1171.12,1171.12,1171.12,0.0
2019-11-25 10:30:00,1171.67,1171.67,1171.67,1171.67,150.0,1171.67,1171.67,1171.67,1171.67,150.0
2019-11-25 10:35:00,1170.93,1170.94,1170.26,1170.26,400.0,1170.93,1170.94,1170.26,1170.26,400.0
2019-11-25 10:40:00,1170.26,1170.26,1170.26,1170.26,0.0,1170.26,1170.26,1170.26,1170.26,0.0
2019-11-25 10:45:00,1169.81,1170.1,1169.35,1170.1,600.0,1169.81,1170.1,1169.35,1170.1,600.0
2019-11-25 10:50:00,1170.03,1170.03,1170.02,1170.03,300.0,1170.03,1170.03,1170.02,1170.03,300.0
2019-11-25 10:55:00,1169.28,1169.28,1168.8,1168.8,300.0,1169.28,1169.28,1168.8,1168.8,300.0
2019-11-25 11:00:00,1168.52,1169.11,1168.03,1168.73,1580.0,1168.52,1169.11,1168.03,1168.73,1580.0
2019-11-25 11:05:00,1169.58,1171.9,1169.58,1171.9,1507.0,1169.58,1171.9,1169.58,1171.9,1507.0
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 11:15:00,1171.56,1171.56,1171.56,1171.56,0.0,1171.56,1171.56,1171.56,1171.56,0.0
2019-11-25 11:20:00,1171.2,1171.2,1171.2,1171.2,100.0,1171.2,1171.2,1171.2,1171.2,100.0
2019-11-25 11:25:00,1171.25,1171.25,1171.25,1171.25,100.0,1171.25,1171.25,1171.25,1171.25,100.0
2019-11-25 11:30:00,1171.44,1171.93,1171.43,1171.92,200.0,1171.44,1171.93,1171.43,1171.92,200.0
2019-11-25 11:35:00,1171.64,1171.64,1171.64,1171.64,100.0,1171.64,1171.64,1171.64,1171.64,100.0
2019-11-25 11:40:00,1171.64,1171.64,1171.64,1171.64,0.0,1171.64,1171.64,1171.64,1171.64,0.0
2019-11-25 11:45:00,1171.62,1172.65,1171.62,1172.51,800.0,1171.62,1172.65,1171.62,1172.51,800.0
2019-11-25 11:50:00,1174.08,1174.1,1173.84,1173.84,300.0,1174.08,1174.1,1173.84,1173.84,300.0
2019-11-25 11:55:00,1173.98,1173.98,1173.81,1173.81,200.0,1173.98,1173.98,1173.81,1173.81,200.0
2019-11-25 12:00:00,1175.04,1175.5,1174.48,1174.48,1203.0,1175.04,1175.5,1174.48,1174.48,1203.0
2019-11-25 12:05:00,1174.61,1174.61,1173.81,1174.15,1100.0,1174.61,1174.61,1173.81,1174.15,1100.0
2019-11-25 12:10:00,1173.74,1173.74,1173.67,1173.67,200.0,1173.74,1173.74,1173.67,1173.67,200.0
2019-11-25 12:15:00,1174.81,1174.81,1174.8,1174.81,100.0,1174.81,1174.81,1174.8,1174.81,100.0
2019-11-25 12:20:00,1174.28,1174.44,1173.7,1174.44,600.0,1174.28,1174.44,1173.7,1174.44,600.0
2019-11-25 12:25:00,1174.27,1174.28,1173.68,1173.69,300.0,1174.27,1174.28,1173.68,1173.69,300.0
2019-11-25 12:30:00,1174.55,1174.55,1173.67,1173.67,857.0,1174.55,1174.55,1173.67,1173.67,857.0
2019-11-25 12:35:00,1172.76,1172.76,1172.76,1172.76,100.0,1172.76,1172.76,1172.76,1172.76,100.0
2019-11-25 12:40:00,1172.33,1172.99,1172.17,1172.99,1200.0,1172.33,1172.99,1172.17,1172.99,1200.0
2019-11-25 12:45:00,1172.44,1172.45,1172.44,1172.44,100.0,1172.44,1172.45,1172.44,1172.44,100.0
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 12:55:00,1172.09,1172.09,1172.09,1172.09,0.0,1172.09,1172.09,1172.09,1172.09,0.0
2019-11-25 13:00:00,1172.86,1172.99,1172.86,1172.99,200.0,1172.86,1172.99,1172.86,1172.99,200.0
2019-11-25 13:05:00,1172.88,1173.41,1172.65,1173.41,1000.0,1172.88,1173.41,1172.65,1173.41,1000.0
2019-11-25 13:10:00,1173.39,1173.39,1173.38,1173.39,100.0,1173.39,1173.39,1173.38,1173.39,100.0
2019-11-25 13:15:00,1173.42,1173.42,1173.42,1173.42,100.0,1173.42,1173.42,1173.42,1173.42,100.0
2019-11-25 13:20:00,1173.14,1173.14,1172.48,1172.67,864.0,1173.14,1173.14,1172.48,1172.67,864.0
2019-11-25 13:25:00,1173.02,1173.02,1172.85,1172.86,300.0,1173.02,1173.02,1172.85,1172.86,300.0
2019-11-25 13:30:00,1172.96,1172.96,1172.46,1172.46,300.0,1172.96,1172.96,1172.46,1172.46,300.0
2019-11-25 13:35:00,1172.88,1172.88,1172.87,1172.88,100.0,1172.88,1172.88,1172.87,1172.88,100.0
2019-11-25 13:40:00,1172.46,1172.47,1172.37,1172.37,200.0,1172.46,1172.47,1172.37,1172.37,200.0
2019-11-25 13:45:00,1171.07,1171.07,1171.06,1171.07,100.0,1171.07,1171.07,1171.06,1171.07,100.0
2019-11-25 13:50:00,1170.0,1171.59,1169.6,1171.58,1100.0,1170.0,1171.59,1169.6,1171.58,1100.0
2019-11-25 13:55:00,1171.5,1171.78,1171.12,1171.12,1218.0,1171.5,1171.78,1171.12,1171.12,1218.0
2019-11-25 14:00:00,1171.12,1171.12,1171.12,1171.12,0.0,1171.12,1171.12,1171.12,1171.12,0.0
2019-11-25 14:05:00,1171.35,1171.71,1171.35,1171.71,241.0,1171.35,1171.71,1171.35,1171.71,241.0
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 14:15:00,1171.58,1171.58,1171.58,1171.58,0.0,1171.58,1171.58,1171.58,1171.58,0.0
2019-11-25 14:20:00,1171.16,1171.17,1170.17,1170.49,1781.0,1171.16,1171.17,1170.17,1170.49,1781.0
2019-11-25 14:25:00,1169.66,1171.01,1169.66,1170.51,718.0,1169.66,1171.01,1169.66,1170.51,718.0
2019-11-25 14:30:00,1171.1,1171.1,1169.75,1169.92,1016.0,1171.1,1171.1,1169.75,1169.92,1016.0
2019-11-25 14:35:00,1169.71,1169.71,1169.71,1169.71,100.0,1169.71,1169.71,1169.71,1169.71,100.0
2019-11-25 14:40:00,1169.82,1169.83,1168.33,1168.34,941.0,1169.82,1169.83,1168.33,1168.34,941.0
2019-11-25 14:45:00,1168.63,1169.63,1168.58,1169.63,700.0,1168.63,1169.63,1168.58,1169.63,700.0
2019-11-25 14:50:00,1169.35,1170.26,1169.35,1170.26,300.0,1169.35,1170.26,1169.35,1170.26,300.0
2019-11-25 14:55:00,1170.93,1170.94,1169.53,1169.81,902.0,1170.93,1170.94,1169.53,1169.81,902.0
2019-11-25 15:00:00,1170.51,1170.51,1168.99,1169.61,1300.0,1170.51,1170.51,1168.99,1169.61,1300.0
2019-11-25 15:05:00,1169.64,1170.25,1169.27,1169.27,700.0,1169.64,1170.25,1169.27,1169.27,700.0
2019-11-25 15:10:00,1169.38,1169.38,1169.24,1169.38,500.0,1169.38,1169.38,1169.24,1169.38,500.0
2019-11-25 15:15:00,1169.55,1169.85,1169.53,1169.85,513.0,1169.55,1169.85,1169.53,1169.85,513.0
2019-11-25 15:20:00,1169.8,1170.47,1169.47,1169.98,400.0,1169.8,1170.47,1169.47,1169.98,400.0
2019-11-25 15:25:00,1170.45,1170.49,1170.01,1170.33,1000.0,1170.45,1170.49,1170.01,1170.33,1000.0
2019-11-25 15:30:00,1169.67,1170.5,1169.63,1169.63,700.0,1169.67,1170.5,1169.63,1169.63,700.0
2019-11-25 15:35:00,1169.4,1170.23,1169.4,1170.15,1098.0,1169.4,1170.23,1169.4,1170.15,1098.0
2019-11-25 15:40:00,1170.26,1170.37,1169.68,1169.69,500.0,1170.26,1170.37,1169.68,1169.69,500.0
2019-11-25 15:45:00,1169.49,1169.91,1167.76,1167.76,2500.0,1169.49,1169.91,1167.76,1167.76,2500.0
2019-11-25 15:50:00,1167.6,1169.16,1166.65,1169.16,3786.0,1167.6,1169.16,1166.65,1169.16,3786.0
2019-11-25 15:55:00,1168.79,1168.87,1167.8,1168.14,4752.0,1168.79,1168.87,1167.8,1168.14,4752.0
2019-11-26 09:30:00,1169.13,1169.13,1169.13,1169.13,868.0,1169.13,1169.13,1169.13,1169.13,868.0
2019-11-26 09:35:00,1167.75,1171.14,1167.74,1170.82,600.0,1167.75,1171.14,1167.74,1170.82,600.0
2019-11-26 09:40:00,1170.82,1170.82,1170.82,1170.82,0.0,1170.82,1170.82,1170.82,1170.82,0.0
2019-11-26 09:45:00,1171.01,1171.59,1171.01,1171.58,300.0,1171.01,1171.59,1171.01,1171.58,300.0
2019-11-26 09:50:00,1174.43,1174.44,1171.78,1173.25,400.0,1174.43,1174.44,1171.78,1173.25,400.0
2019-11-26 09:55:00,1172.78,1173.62,1171.92,1172.85,500.0,1172.78,1173.62,1171.92,1172.85,500.0
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 10:05:00,1175.65,1175.65,1175.65,1175.65,0.0,1175.65,1175.65,1175.65,1175.65,0.0
2019-11-26 10:10:00,1175.9,1175.9,1174.9,1175.01,685.0,1175.9,1175.9,1174.9,1175.01,685.0
2019-11-26 10:15:00,1175.76,1175.76,1175.75,1175.76,100.0,1175.76,1175.76,1175.75,1175.76,100.0
2019-11-26 10:20:00,1175.76,1175.76,1175.76,1175.76,0.0,1175.76,1175.76,1175.76,1175.76,0.0
2019-11-26 10:25:00,1177.42,1177.52,1176.45,1177.48,1700.0,1177.42,1177.52,1176.45,1177.48,1700.0
2019-11-26 10:30:00,1177.49,1179.08,1177.49,1179.08,600.0,1177.49,1179.08,1177.49,1179.08,600.0
2019-11-26 10:35:00,1180.27,1181.35,1180.26,1180.82,1100.0,1180.27,1181.35,1180.26,1180.82,1100.0
2019-11-26 10:40:00,1181.54,1181.54,1180.78,1180.78,500.0,1181.54,1181.54,1180.78,1180.78,500.0
2019-11-26 10:45:00,1181.01,1181.36,1180.49,1180.5,2200.0,1181.01,1181.36,1180.49,1180.5,2200.0
2019-11-26 10:50:00,1179.81,1179.82,1178.93,1178.93,500.0,1179.81,1179.82,1178.93,1178.93,500.0
2019-11-26 10:55:00,1178.98,1179.82,1178.98,1179.42,700.0,1178.98,1179.82,1178.98,1179.42,700.0
2019-11-26 11:00:00,1180.76,1180.76,1180.02,1180.03,300.0,1180.76,1180.76,1180.02,1180.03,300.0
2019-11-26 11:05:00,1180.99,1180.99,1180.59,1180.59,525.0,1180.99,1180.99,1180.59,1180.59,525.0
2019-11-26 11:10:00,1179.59,1179.59,1178.99,1179.24,500.0,1179.59,1179.59,1178.99,1179.24,500.0
2019-11-26 11:15:00,1178.96,1179.4,1178.96,1179.4,400.0,1178.96,1179.4,1178.96,1179.4,400.0
2019-11-26 11:20:00,1179.32,1179.33,1178.74,1178.74,762.0,1179.32,1179.33,1178.74,1178.74,762.0
2019-11-26 11:25:00,1178.76,1178.76,1178.45,1178.45,200.0,1178.76,1178.76,1178.45,1178.45,200.0
2019-11-26 11:30:00,1179.31,1179.31,1179.3,1179.31,100.0,1179.31,1179.31,1179.3,1179.31,100.0
2019-11-26 11:35:00,1179.39,1180.78,1179.38,1179.5,1300.0,1179.39,1180.78,1179.38,1179.5,1300.0
2019-11-26 11:40:00,1179.01,1179.01,1179.01,1179.01,100.0,1179.01,1179.01,1179.01,1179.01,100.0
2019-11-26 11:45:00,1179.35,1180.24,1179.35,1180.24,400.0,1179.35,1180.24,1179.35,1180.24,400.0
2019-11-26 11:50:00,1180.36,1181.0,1180.36,1180.47,300.0,1180.36,1181.0,1180.36,1180.47,300.0
2019-11-26 11:55:00,1180.4,1180.41,1178.61,1178.62,610.0,1180.4,1180.41,1178.61,1178.62,610.0
2019-11-26 12:00:00,1178.53,1178.53,1176.84,1176.84,810.0,1178.53,1178.53,1176.84,1176.84,810.0
2019-11-26 12:05:00,1177.01,1177.62,1177.01,1177.62,400.0,1177.01,1177.62,1177.01,1177.62,400.0
2019-11-26 12:10:00,1177.56,1177.98,1177.19,1177.81,600.0,1177.56,1177.98,1177.19,1177.81,600.0
2019-11-26 12:15:00,1177.12,1177.12,1177.12,1177.12,100.0,1177.12,1177.12,1177.12,1177.12,100.0
2019-11-26 12:20:00,1177.26,1177.26,1176.55,1176.85,993.0,1177.26,1177.26,1176.55,1176.85,993.0
2019-11-26 12:25:00,1176.57,1176.79,1176.1,1176.1,500.0,1176.57,1176.79,1176.1,1176.1,500.0
2019-11-26 12:30:00,1176.61,1176.94,1176.29,1176.6,600.0,1176.61,1176.94,1176.29,1176.6,600.0
2019-11-26 12:35:00,1176.81,1177.13,1176.8,1177.13,300.0,1176.81,1177.13,1176.8,1177.13,300.0
2019-11-26 12:40:00,1177.44,1177.44,1177.43,1177.44,100.0,1177.44,1177.44,1177.43,1177.44,100.0
2019-11-26 12:45:00,1178.11,1178.58,1177.66,1178.53,1200.0,1178.11,1178.58,1177.66,1178.53,1200.0
2019-11-26 12:50:00,1177.98,1177.98,1177.02,1177.02,780.0,1177.98,1177.98,1177.02,1177.02,780.0
2019-11-26 12:55:00,1175.8,1177.16,1175.8,1177.16,514.0,1175.8,1177.16,1175.8,1177.16,514.0
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 13:05:00,1176.07,1176.07,1176.07,1176.07,0.0,1176.07,1176.07,1176.07,1176.07,0.0
2019-11-26 13:10:00,1176.56,1176.83,1176.41,1176.44,601.0,1176.56,1176.83,1176.41,1176.44,601.0
2019-11-26 13:15:00,1176.2,1176.2,1176.2,1176.2,100.0,1176.2,1176.2,1176.2,1176.2,100.0
2019-11-26 13:20:00,1176.81,1177.57,1176.8,1177.56,300.0,1176.81,1177.57,1176.8,1177.56,300.0
2019-11-26 13:25:00,1177.71,1177.71,1176.2,1176.2,700.0,1177.71,1177.71,1176.2,1176.2,700.0
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 13:35:00,1177.02,1177.02,1177.02,1177.02,0.0,1177.02,1177.02,1177.02,1177.02,0.0
2019-11-26 13:40:00,1175.77,1176.14,1175.62,1175.62,500.0,1175.77,1176.14,1175.62,1175.62,500.0
2019-11-26 13:45:00,1175.07,1175.07,1175.06,1175.07,200.0,1175.07,1175.07,1175.06,1175.07,200.0
2019-11-26 13:50:00,1174.86,1174.92,1174.77,1174.77,700.0,1174.86,1174.92,1174.77,1174.77,700.0
2019-11-26 13:55:00,1175.26,1175.43,1175.26,1175.42,300.0,1175.26,1175.43,1175.26,1175.42,300.0
2019-11-26 14:00:00,1175.42,1177.1,1175.42,1176.45,1500.0,1175.42,1177.1,1175.42,1176.45,1500.0
2019-11-26 14:05:00,1176.47,1176.47,1175.48,1175.48,1360.0,1176.47,1176.47,1175.48,1175.48,1360.0
2019-11-26 14:10:00,1176.24,1176.24,1175.72,1175.82,800.0,1176.24,1176.24,1175.72,1175.82,800.0
2019-11-26 14:15:00,1176.08,1176.11,1176.08,1176.11,200.0,1176.08,1176.11,1176.08,1176.11,200.0
2019-11-26 14:20:00,1176.18,1176.38,1175.19,1175.19,800.0,1176.18,1176.38,1175.19,1175.19,800.0
2019-11-26 14:25:00,1174.99,1175.02,1174.54,1174.54,900.0,1174.99,1175.02,1174.54,1174.54,900.0
2019-11-26 14:30:00,1174.23,1174.23,1172.99,1173.34,702.0,1174.23,1174.23,1172.99,1173.34,702.0
2019-11-26 14:35:00,1173.35,1174.35,1173.04,1174.05,512.0,1173.35,1174.35,1173.04,1174.05,512.0
2019-11-26 14:40:00,1173.71,1174.05,1173.14,1173.81,500.0,1173.71,1174.05,1173.14,1173.81,500.0
2019-11-26 14:45:00,1173.8,1174.81,1173.79,1174.8,300.0,1173.8,1174.81,1173.79,1174.8,300.0
2019-11-26 14:50:00,1174.81,1176.18,1174.8,1175.71,2203.0,1174.81,1176.18,1174.8,1175.71,2203.0
2019-11-26 14:55:00,1175.89,1176.38,1175.29,1176.38,900.0,1175.89,1176.38,1175.29,1176.38,900.0
2019-11-26 15:00:00,1176.12,1177.45,1176.11,1177.1,400.0,1176.12,1177.45,1176.11,1177.1,400.0
2019-11-26 15:05:00,1177.09,1177.27,1176.44,1177.27,1500.0,1177.09,1177.27,1176.44,1177.27,1500.0
2019-11-26 15:10:00,1177.26,1179.1,1177.26,1179.1,600.0,1177.26,1179.1,1177.26,1179.1,600.0
2019-11-26 15:15:00,1180.06,1181.36,1179.12,1180.02,1501.0,1180.06,1181.36,1179.12,1180.02,1501.0
2019-11-26 15:20:00,1179.14,1179.78,1179.09,1179.78,300.0,1179.14,1179.78,1179.09,1179.78,300.0
2019-11-26 15:25:00,1179.28,1179.45,1178.29,1178.29,1200.0,1179.28,1179.45,1178.29,1178.29,1200.0
2019-11-26 15:30:00,1177.93,1178.04,1176.05,1177.05,2100.0,1177.93,1178.04,1176.05,1177.05,2100.0
2019-11-26 15:35:00,1177.46,1177.74,1176.41,1176.41,1400.0,1177.46,1177.74,1176.41,1176.41,1400.0
2019-11-26 15:40:00,1176.77,1177.25,1176.76,1177.25,900.0,1176.77,1177.25,1176.76,1177.25,900.0
2019-11-26 15:45:00,1177.97,1178.99,1177.29,1177.8,1600.0,1177.97,1178.99,1177.29,1177.8,1600.0
2019-11-26 15:50:00,1177.71,1178.71,1176.71,1178.06,3707.0,1177.71,1178.71,1176.71,1178.06,3707.0
2019-11-26 15:55:00,1179.12,1179.49,1177.26,1177.87,11493.0,1179.12,1179.49,1177.26,1177.87,11493.0
2019-11-27 09:30:00,1177.55,1177.55,1175.57,1176.45,1601.0,1177.55,1177.55,1175.57,1176.45,1601.0
2019-11-27 09:35:00,1177.1,1179.76,1177.09,1179.76,741.0,1177.1,1179.76,1177.09,1179.76,741.0
2019-11-27 09:40:00,1181.28,1181.28,1179.61,1181.14,550.0,1181.28,1181.28,1179.61,1181.14,550.0
2019-11-27 09:45:00,1179.09,1181.17,1179.09,1181.17,300.0,1179.09,1181.17,1179.09,1181.17,300.0
2019-11-27 09:50:00,1181.17,1181.17,1181.17,1181.17,0.0,1181.17,1181.17,1181.17,1181.17,0.0
2019-11-27 09:55:00,1181.17,1181.17,1176.94,1176.94,1400.0,1181.17,1181.17,1176.94,1176.94,1400.0
2019-11-27 10:00:00,1178.09,1179.06,1177.91,1178.49,1659.0,1178.09,1179.06,1177.91,1178.49,1659.0
2019-11-27 10:05:00,1178.83,1181.12,1178.29,1180.8,1829.0,1178.83,1181.12,1178.29,1180.8,1829.0
2019-11-27 10:10:00,1181.55,1181.55,1181.54,1181.55,100.0,1181.55,1181.55,1181.54,1181.55,100.0
2019-11-27 10:15:00,1181.62,1181.96,1181.29,1181.96,500.0,1181.62,1181.96,1181.29,1181.96,500.0
2019-11-27 10:20:00,1182.46,1182.62,1182.46,1182.61,300.0,1182.46,1182.62,1182.46,1182.61,300.0
2019-11-27 10:25:00,1183.19,1183.59,1183.18,1183.25,700.0,1183.19,1183.59,1183.18,1183.25,700.0
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 10:35:00,1182.19,1182.19,1182.19,1182.19,0.0,1182.19,1182.19,1182.19,1182.19,0.0
2019-11-27 10:40:00,1179.98,1180.39,1179.98,1180.17,700.0,1179.98,1180.39,1179.98,1180.17,700.0
2019-11-27 10:45:00,1180.69,1181.85,1180.69,1181.31,400.0,1180.69,1181.85,1180.69,1181.31,400.0
2019-11-27 10:50:00,1181.31,1181.37,1180.45,1180.45,600.0,1181.31,1181.37,1180.45,1180.45,600.0
2019-11-27 10:55:00,1180.9,1181.24,1180.41,1180.42,982.0,1180.9,1181.24,1180.41,1180.42,982.0
2019-11-27 11:00:00,1180.9,1182.3,1180.67,1182.3,621.0,1180.9,1182.3,1180.67,1182.3,621.0
2019-11-27 11:05:00,1182.54,1182.54,1180.45,1180.71,800.0,1182.54,1182.54,1180.45,1180.71,800.0
2019-11-27 11:10:00,1180.29,1180.29,1180.29,1180.29,100.0,1180.29,1180.29,1180.29,1180.29,100.0
2019-11-27 11:15:00,1179.72,1180.83,1179.72,1179.79,804.0,1179.72,1180.83,1179.72,1179.79,804.0
2019-11-27 11:20:00,1179.24,1179.24,1178.08,1178.46,1300.0,1179.24,1179.24,1178.08,1178.46,1300.0
2019-11-27 11:25:00,1177.85,1179.1,1177.85,1179.1,600.0,1177.85,1179.1,1177.85,1179.1,600.0
2019-11-27 11:30:00,1179.1,1179.1,1179.1,1179.1,0.0,1179.1,1179.1,1179.1,1179.1,0.0
2019-11-27 11:35:00,1181.77,1181.77,1180.02,1180.03,1500.0,1181.77,1181.77,1180.02,1180.03,1500.0
2019-11-27 11:40:00,1180.46,1180.47,1179.66,1179.66,500.0,1180.46,1180.47,1179.66,1179.66,500.0
2019-11-27 11:45:00,1179.24,1179.24,1177.85,1178.69,2300.0,1179.24,1179.24,1177.85,1178.69,2300.0
2019-11-27 11:50:00,1177.85,1179.54,1177.82,1179.06,1100.0,1177.85,1179.54,1177.82,1179.06,1100.0
2019-11-27 11:55:00,1179.52,1180.13,1179.52,1180.03,500.0,1179.52,1180.13,1179.52,1180.03,500.0
2019-11-27 12:00:00,1180.1,1180.1,1180.0,1180.01,300.0,1180.1,1180.1,1180.0,1180.01,300.0
2019-11-27 12:05:00,1179.94,1179.94,1179.62,1179.62,300.0,1179.94,1179.94,1179.62,1179.62,300.0
2019-11-27 12:10:00,1179.11,1180.19,1179.02,1180.18,1200.0,1179.11,1180.19,1179.02,1180.18,1200.0
2019-11-27 12:15:00,1180.25,1180.62,1179.86,1180.62,300.0,1180.25,1180.62,1179.86,1180.62,300.0
2019-11-27 12:20:00,1179.95,1180.24,1179.95,1180.24,200.0,1179.95,1180.24,1179.95,1180.24,200.0
2019-11-27 12:25:00,1180.47,1180.57,1180.46,1180.57,200.0,1180.47,1180.57,1180.46,1180.57,200.0
2019-11-27 12:30:00,1180.12,1180.36,1179.8,1180.36,400.0,1180.12,1180.36,1179.8,1180.36,400.0
2019-11-27 12:35:00,1180.83,1180.83,1180.2,1180.22,600.0,1180.83,1180.83,1180.2,1180.22,600.0
2019-11-27 12:40:00,1180.22,1180.22,1180.22,1180.22,0.0,1180.22,1180.22,1180.22,1180.22,0.0
2019-11-27 12:45:00,1179.92,1180.32,1179.92,1180.2,400.0,1179.92,1180.32,1179.92,1180.2,400.0
2019-11-27 12:50:00,1180.56,1180.87,1180.56,1180.87,300.0,1180.56,1180.87,1180.56,1180.87,300.0
2019-11-27 12:55:00,1181.43,1183.08,1180.84,1182.51,1000.0,1181.43,1183.08,1180.84,1182.51,1000.0
2019-11-27 13:00:00,1182.03,1182.21,1181.79,1181.8,900.0,1182.03,1182.21,1181.79,1181.8,900.0
2019-11-27 13:05:00,1181.47,1181.5,1181.41,1181.41,400.0,1181.47,1181.5,1181.41,1181.41,400.0
2019-11-27 13:10:00,1181.6,1182.06,1181.49,1182.06,900.0,1181.6,1182.06,1181.49,1182.06,900.0
2019-11-27 13:15:00,1182.14,1182.14,1181.24,1181.39,800.0,1182.14,1182.14,1181.24,1181.39,800.0
2019-11-27 13:20:00,1181.15,1181.16,1181.15,1181.15,100.0,1181.15,1181.16,1181.15,1181.15,100.0
2019-11-27 13:25:00,1181.37,1181.37,1181.37,1181.37,100.0,1181.37,1181.37,1181.37,1181.37,100.0
2019-11-27 13:30:00,1181.34,1181.35,1180.99,1180.99,300.0,1181.34,1181.35,1180.99,1180.99,300.0
2019-11-27 13:35:00,1181.0,1182.22,1180.99,1182.0,300.0,1181.0,1182.22,1180.99,1182.0,300.0
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 13:45:00,1180.66,1180.66,1180.66,1180.66,0.0,1180.66,1180.66,1180.66,1180.66,0.0
2019-11-27 13:50:00,1180.36,1180.62,1180.02,1180.51,800.0,1180.36,1180.62,1180.02,1180.51,800.0
2019-11-27 13:55:00,1180.54,1180.54,1180.54,1180.54,100.0,1180.54,1180.54,1180.54,1180.54,100.0
2019-11-27 14:00:00,1180.63,1180.9,1180.51,1180.9,600.0,1180.63,1180.9,1180.51,1180.9,600.0
2019-11-27 14:05:00,1181.12,1181.25,1180.88,1181.25,300.0,1181.12,1181.25,1180.88,1181.25,300.0
2019-11-27 14:10:00,1181.26,1181.27,1181.26,1181.27,200.0,1181.26,1181.27,1181.26,1181.27,200.0
2019-11-27 14:15:00,1181.45,1181.45,1180.75,1180.75,500.0,1181.45,1181.45,1180.75,1180.75,500.0
2019-11-27 14:20:00,1180.53,1180.61,1180.0,1180.6,965.0,1180.53,1180.61,1180.0,1180.6,965.0
2019-11-27 14:25:00,1180.84,1180.86,1180.55,1180.79,800.0,1180.84,1180.86,1180.55,1180.79,800.0
2019-11-27 14:30:00,1180.13,1180.13,1179.98,1180.03,1466.0,1180.13,1180.13,1179.98,1180.03,1466.0
2019-11-27 14:35:00,1179.85,1179.88,1179.83,1179.83,840.0,1179.85,1179.88,1179.83,1179.83,840.0
2019-11-27 14:40:00,1179.83,1180.52,1179.83,1180.51,400.0,1179.83,1180.52,1179.83,1180.51,400.0
2019-11-27 14:45:00,1180.67,1180.68,1180.37,1180.37,400.0,1180.67,1180.68,1180.37,1180.37,400.0
2019-11-27 14:50:00,1180.2,1180.2,1180.03,1180.04,200.0,1180.2,1180.2,1180.03,1180.04,200.0
2019-11-27 14:55:00,1179.89,1181.31,1179.89,1181.31,1300.0,1179.89,1181.31,1179.89,1181.31,1300.0
2019-11-27 15:00:00,1181.31,1181.31,1181.31,1181.31,0.0,1181.31,1181.31,1181.31,1181.31,0.0
2019-11-27 15:05:00,1181.28,1181.6,1181.04,1181.45,400.0,1181.28,1181.6,1181.04,1181.45,400.0
2019-11-27 15:10:00,1181.38,1181.66,1181.38,1181.65,400.0,1181.38,1181.66,1181.38,1181.65,400.0
2019-11-27 15:15:00,1182.06,1182.17,1181.98,1182.13,700.0,1182.06,1182.17,1181.98,1182.13,700.0
2019-11-27 15:20:00,1183.06,1183.7,1183.03,1183.7,1200.0,1183.06,1183.7,1183.03,1183.7,1200.0
2019-11-27 15:25:00,1183.63,1183.64,1183.23,1183.51,500.0,1183.63,1183.64,1183.23,1183.51,500.0
2019-11-27 15:30:00,1183.03,1183.06,1183.03,1183.06,300.0,1183.03,1183.06,1183.03,1183.06,300.0
2019-11-27 15:35:00,1183.2,1183.2,1182.06,1182.07,900.0,1183.2,1183.2,1182.06,1182.07,900.0
2019-11-27 15:40:00,1182.0,1182.78,1182.0,1182.54,700.0,1182.0,1182.78,1182.0,1182.54,700.0
2019-11-27 15:45:00,1182.18,1183.08,1182.17,1183.08,1510.0,1182.18,1183.08,1182.17,1183.08,1510.0
2019-11-27 15:50:00,1183.37,1183.45,1183.13,1183.45,800.0,1183.37,1183.45,1183.13,1183.45,800.0
2019-11-27 15:55:00,1183.52,1183.74,1182.34,1183.27,4885.0,1183.52,1183.74,1182.34,1183.27,4885.0
2019-11-29 09:30:00,1184.99,1184.99,1184.99,1184.99,852.0,1184.99,1184.99,1184.99,1184.99,852.0
2019-11-29 09:35:00,1186.33,1188.18,1186.33,1187.08,500.0,1186.33,1188.18,1186.33,1187.08,500.0
2019-11-29 09:40:00,1187.06,1187.06,1187.05,1187.06,100.0,1187.06,1187.06,1187.05,1187.06,100.0
2019-11-29 09:45:00,1183.75,1183.75,1179.13,1179.13,1700.0,1183.75,1183.75,1179.13,1179.13,1700.0
2019-11-29 09:50:00,1181.3,1183.44,1181.22,1183.44,400.0,1181.3,1183.44,1181.22,1183.44,400.0
2019-11-29 09:55:00,1184.02,1184.57,1183.05,1184.56,404.0,1184.02,1184.57,1183.05,1184.56,404.0
2019-11-29 10:00:00,1183.04,1183.54,1182.16,1182.16,500.0,1183.04,1183.54,1182.16,1182.16,500.0
2019-11-29 10:05:00,1182.0,1182.1,1180.58,1180.58,564.0,1182.0,1182.1,1180.58,1180.58,564.0
2019-11-29 10:10:00,1181.48,1182.1,1181.3,1181.3,400.0,1181.48,1182.1,1181.3,1181.3,400.0
2019-11-29 10:15:00,1180.76,1180.76,1180.01,1180.64,691.0,1180.76,1180.76,1180.01,1180.64,691.0
2019-11-29 10:20:00,1180.0,1180.0,1179.6,1179.75,671.0,1180.0,1180.0,1179.6,1179.75,671.0
2019-11-29 10:25:00,1180.81,1181.59,1180.8,1180.86,1000.0,1180.81,1181.59,1180.8,1180.86,1000.0
2019-11-29 10:30:00,1181.45,1181.45,1181.45,1181.45,200.0,1181.45,1181.45,1181.45,1181.45,200.0
2019-11-29 10:35:00,1180.45,1181.07,1180.39,1180.39,600.0,1180.45,1181.07,1180.39,1180.39,600.0
2019-11-29 10:40:00,1180.06,1180.13,1179.58,1180.08,1324.0,1180.06,1180.13,1179.58,1180.08,1324.0
2019-11-29 10:45:00,1180.55,1180.82,1180.55,1180.81,200.0,1180.55,1180.82,1180.55,1180.81,200.0
2019-11-29 10:50:00,1181.15,1181.7,1180.99,1181.7,667.0,1181.15,1181.7,1180.99,1181.7,667.0
2019-11-29 10:55:00,1181.48,1182.08,1181.47,1181.48,300.0,1181.48,1182.08,1181.47,1181.48,300.0
2019-11-29 11:00:00,1182.11,1182.11,1180.84,1181.9,800.0,1182.11,1182.11,1180.84,1181.9,800.0
2019-11-29 11:05:00,1181.48,1182.08,1181.47,1182.08,400.0,1181.48,1182.08,1181.47,1182.08,400.0
2019-11-29 11:10:00,1181.48,1181.48,1180.99,1180.99,300.0,1181.48,1181.48,1180.99,1180.99,300.0
2019-11-29 11:15:00,1181.75,1182.13,1181.75,1182.13,400.0,1181.75,1182.13,1181.75,1182.13,400.0
2019-11-29 11:20:00,1183.21,1183.21,1182.35,1183.0,600.0,1183.21,1183.21,1182.35,1183.0,600.0
2019-11-29 11:25:00,1183.73,1183.74,1182.74,1183.06,400.0,1183.73,1183.74,1182.74,1183.06,400.0
2019-11-29 11:30:00,1183.1,1183.98,1182.86,1183.97,400.0,1183.1,1183.98,1182.86,1183.97,400.0
2019-11-29 11:35:00,1183.66,1184.71,1183.38,1184.71,800.0,1183.66,1184.71,1183.38,1184.71,800.0
2019-11-29 11:40:00,1184.71,1184.84,1183.5,1183.51,600.0,1184.71,1184.84,1183.5,1183.51,600.0
2019-11-29 11:45:00,1182.38,1183.08,1182.38,1183.08,201.0,1182.38,1183.08,1182.38,1183.08,201.0
2019-11-29 11:50:00,1181.68,1181.69,1179.91,1179.91,918.0,1181.68,1181.69,1179.91,1179.91,918.0
2019-11-29 11:55:00,1180.39,1180.39,1180.11,1180.39,400.0,1180.39,1180.39,1180.11,1180.39,400.0
2019-11-29 12:00:00,1180.82,1181.35,1180.53,1181.35,502.0,1180.82,1181.35,1180.53,1181.35,502.0
2019-11-29 12:05:00,1181.54,1183.61,1181.53,1182.95,600.0,1181.54,1183.61,1181.53,1182.95,600.0
2019-11-29 12:10:00,1182.42,1183.69,1182.41,1183.01,500.0,1182.42,1183.69,1182.41,1183.01,500.0
2019-11-29 12:15:00,1182.91,1183.05,1181.1,1181.76,1400.0,1182.91,1183.05,1181.1,1181.76,1400.0
2019-11-29 12:20:00,1180.21,1180.52,1179.93,1179.95,765.0,1180.21,1180.52,1179.93,1179.95,765.0
2019-11-29 12:25:00,1179.91,1180.57,1179.91,1179.91,1893.0,1179.91,1180.57,1179.91,1179.91,1893.0
2019-11-29 12:30:00,1180.15,1180.26,1179.92,1180.26,600.0,1180.15,1180.26,1179.92,1180.26,600.0
2019-11-29 12:35:00,1179.91,1180.23,1178.54,1178.54,1930.0,1179.91,1180.23,1178.54,1178.54,1930.0
2019-11-29 12:40:00,1177.5,1179.53,1177.03,1179.53,2787.0,1177.5,1179.53,1177.03,1179.53,2787.0
2019-11-29 12:45:00,1179.35,1179.87,1179.34,1179.77,300.0,1179.35,1179.87,1179.34,1179.77,300.0
2019-11-29 12:50:00,1180.29,1181.44,1179.57,1180.5,1100.0,1180.29,1181.44,1179.57,1180.5,1100.0
2019-11-29 12:55:00,1180.53,1181.22,1176.28,1178.06,2981.0,1180.53,1181.22,1176.28,1178.06,2981.0
2019-12-02 09:30:00,1181.54,1181.54,1171.7,1171.7,3440.0,1181.54,1181.54,1171.7,1171.7,3440.0
2019-12-02 09:35:00,1170.85,1176.28,1169.63,1172.59,3550.0,1170.85,1176.28,1169.63,1172.59,3550.0
2019-12-02 09:40:00,1173.76,1174.27,1172.1,1174.27,1107.0,1173.76,1174.27,1172.1,1174.27,1107.0
2019-12-02 09:45:00,1173.71,1181.48,1173.71,1180.75,1100.0,1173.71,1181.48,1173.71,1180.75,1100.0
2019-12-02 09:50:00,1180.32,1180.32,1178.65,1178.66,200.0,1180.32,1180.32,1178.65,1178.66,200.0
2019-12-02 09:55:00,1179.99,1179.99,1174.29,1174.29,1201.0,1179.99,1179.99,1174.29,1174.29,1201.0
2019-12-02 10:00:00,1172.93,1176.87,1172.01,1176.87,1800.0,1172.93,1176.87,1172.01,1176.87,1800.0
2019-12-02 10:05:00,1175.13,1176.52,1174.96,1174.96,600.0,1175.13,1176.52,1174.96,1174.96,600.0
2019-12-02 10:10:00,1176.12,1177.07,1176.11,1177.07,701.0,1176.12,1177.07,1176.11,1177.07,701.0
2019-12-02 10:15:00,1176.67,1179.5,1176.58,1176.58,1602.0,1176.67,1179.5,1176.58,1176.58,1602.0
2019-12-02 10:20:00,1175.37,1175.77,1175.22,1175.7,800.0,1175.37,1175.77,1175.22,1175.7,800.0
2019-12-02 10:25:00,1175.26,1175.98,1174.61,1175.98,1300.0,1175.26,1175.98,1174.61,1175.98,1300.0
2019-12-02 10:30:00,1175.33,1175.34,1174.5,1174.5,600.0,1175.33,1175.34,1174.5,1174.5,600.0
2019-12-02 10:35:00,1172.82,1173.95,1172.75,1173.95,800.0,1172.82,1173.95,1172.75,1173.95,800.0
2019-12-02 10:40:00,1174.29,1175.26,1174.29,1174.72,501.0,1174.29,1175.26,1174.29,1174.72,501.0
2019-12-02 10:45:00,1172.76,1172.76,1172.1,1172.1,200.0,1172.76,1172.76,1172.1,1172.1,200.0
2019-12-02 10:50:00,1171.83,1172.34,1170.9,1171.0,900.0,1171.83,1172.34,1170.9,1171.0,900.0
2019-12-02 10:55:00,1170.64,1170.74,1170.64,1170.65,600.0,1170.64,1170.74,1170.64,1170.65,600.0
2019-12-02 11:00:00,1170.88,1171.51,1170.51,1171.51,918.0,1170.88,1171.51,1170.51,1171.51,918.0
2019-12-02 11:05:00,1170.83,1171.37,1169.61,1170.88,800.0,1170.83,1171.37,1169.61,1170.88,800.0
2019-12-02 11:10:00,1170.6,1171.21,1170.6,1171.21,205.0,1170.6,1171.21,1170.6,1171.21,205.0
2019-12-02 11:15:00,1169.83,1170.91,1169.63,1169.63,804.0,1169.83,1170.91,1169.63,1169.63,804.0
2019-12-02 11:20:00,1169.55,1170.34,1169.27,1170.34,500.0,1169.55,1170.34,1169.27,1170.34,500.0
2019-12-02 11:25:00,1170.58,1170.58,1170.06,1170.06,200.0,1170.58,1170.58,1170.06,1170.06,200.0
2019-12-02 11:30:00,1170.16,1170.22,1169.88,1169.88,500.0,1170.16,1170.22,1169.88,1169.88,500.0
2019-12-02 11:35:00,1169.24,1170.65,1169.24,1170.65,500.0,1169.24,1170.65,1169.24,1170.65,500.0
2019-12-02 11:40:00,1171.06,1171.58,1171.05,1171.57,302.0,1171.06,1171.58,1171.05,1171.57,302.0
2019-12-02 11:45:00,1172.59,1173.12,1172.59,1173.12,200.0,1172.59,1173.12,1172.59,1173.12,200.0
2019-12-02 11:50:00,1174.22,1174.65,1174.22,1174.63,300.0,1174.22,1174.65,1174.22,1174.63,300.0
2019-12-02 11:55:00,1174.98,1175.28,1174.56,1175.28,800.0,1174.98,1175.28,1174.56,1175.28,800.0
2019-12-02 12:00:00,1175.56,1175.75,1175.01,1175.31,1148.0,1175.56,1175.75,1175.01,1175.31,1148.0
2019-12-02 12:05:00,1175.62,1175.62,1174.11,1174.11,1232.0,1175.62,1175.62,1174.11,1174.11,1232.0
2019-12-02 12:10:00,1172.77,1172.77,1172.03,1172.04,300.0,1172.77,1172.77,1172.03,1172.04,300.0
2019-12-02 12:15:00,1172.21,1172.98,1172.21,1172.98,400.0,1172.21,1172.98,1172.21,1172.98,400.0
2019-12-02 12:20:00,1173.48,1173.98,1173.48,1173.97,200.0,1173.48,1173.98,1173.48,1173.97,200.0
2019-12-02 12:25:00,1174.36,1174.37,1172.17,1172.98,1500.0,1174.36,1174.37,1172.17,1172.98,1500.0
2019-12-02 12:30:00,1172.79,1173.59,1172.62,1172.62,1390.0,1172.79,1173.59,1172.62,1172.62,1390.0
2019-12-02 12:35:00,1172.03,1172.47,1172.02,1172.47,446.0,1172.03,1172.47,1172.02,1172.47,446.0
2019-12-02 12:40:00,1171.11,1171.63,1171.1,1171.63,500.0,1171.11,1171.63,1171.1,1171.63,500.0
2019-12-02 12:45:00,1170.54,1171.2,1170.54,1171.2,600.0,1170.54,1171.2,1170.54,1171.2,600.0
2019-12-02 12:50:00,1171.46,1172.14,1171.38,1171.68,539.0,1171.46,1172.14,1171.38,1171.68,539.0
2019-12-02 12:55:00,1172.14,1172.14,1171.57,1172.09,400.0,1172.14,1172.14,1171.57,1172.09,400.0
2019-12-02 13:00:00,1172.01,1172.01,1171.65,1171.65,200.0,1172.01,1172.01,1171.65,1171.65,200.0
2019-12-02 13:05:00,1171.47,1175.37,1171.47,1175.37,800.0,1171.47,1175.37,1171.47,1175.37,800.0
2019-12-02 13:10:00,1174.59,1174.59,1174.02,1174.2,832.0,1174.59,1174.59,1174.02,1174.2,832.0
2019-12-02 13:15:00,1174.21,1175.56,1174.2,1174.53,1400.0,1174.21,1175.56,1174.2,1174.53,1400.0
2019-12-02 13:20:00,1174.19,1174.19,1174.18,1174.19,100.0,1174.19,1174.19,1174.18,1174.19,100.0
2019-12-02 13:25:00,1173.93,1176.39,1173.93,1176.19,500.0,1173.93,1176.39,1173.93,1176.19,500.0
2019-12-02 13:30:00,1176.95,1177.0,1176.15,1176.15,1100.0,1176.95,1177.0,1176.15,1176.15,1100.0
2019-12-02 13:35:00,1175.86,1176.52,1175.86,1176.52,500.0,1175.86,1176.52,1175.86,1176.52,500.0
2019-12-02 13:40:00,1177.14,1177.92,1175.95,1175.95,700.0,1177.14,1177.92,1175.95,1175.95,700.0
2019-12-02 13:45:00,1175.93,1175.94,1175.93,1175.93,100.0,1175.93,1175.94,1175.93,1175.93,100.0
2019-12-02 13:50:00,1176.4,1176.4,1176.4,1176.4,100.0,1176.4,1176.4,1176.4,1176.4,100.0
2019-12-02 13:55:00,1176.54,1177.18,1176.12,1176.66,800.0,1176.54,1177.18,1176.12,1176.66,800.0
2019-12-02 14:00:00,1176.43,1176.75,1176.42,1176.75,300.0,1176.43,1176.75,1176.42,1176.75,300.0
2019-12-02 14:05:00,1176.85,1176.86,1176.85,1176.86,200.0,1176.85,1176.86,1176.85,1176.86,200.0
2019-12-02 14:10:00,1177.21,1177.21,1175.66,1176.15,1200.0,1177.21,1177.21,1175.66,1176.15,1200.0
2019-12-02 14:15:00,1176.52,1177.4,1176.51,1176.66,1182.0,1176.52,1177.4,1176.51,1176.66,1182.0
2019-12-02 14:20:00,1177.17,1177.61,1177.17,1177.61,300.0,1177.17,1177.61,1177.17,1177.61,300.0
2019-12-02 14:25:00,1178.25,1178.52,1178.11,1178.51,400.0,1178.25,1178.52,1178.11,1178.51,400.0
2019-12-02 14:30:00,1178.23,1180.0,1178.22,1179.13,1907.0,1178.23,1180.0,1178.22,1179.13,1907.0
2019-12-02 14:35:00,1178.9,1178.91,1177.29,1177.9,1730.0,1178.9,1178.91,1177.29,1177.9,1730.0
2019-12-02 14:40:00,1178.52,1179.08,1178.52,1179.08,600.0,1178.52,1179.08,1178.52,1179.08,600.0
2019-12-02 14:45:00,1179.05,1179.05,1179.04,1179.05,100.0,1179.05,1179.05,1179.04,1179.05,100.0
2019-12-02 14:50:00,1179.31,1179.37,1179.3,1179.37,200.0,1179.31,1179.37,1179.3,1179.37,200.0
2019-12-02 14:55:00,1179.66,1180.91,1179.66,1180.75,2558.0,1179.66,1180.91,1179.66,1180.75,2558.0
2019-12-02 15:00:00,1180.73,1180.73,1179.86,1180.3,1200.0,1180.73,1180.73,1179.86,1180.3,1200.0
2019-12-02 15:05:00,1179.73,1180.29,1178.9,1179.12,1700.0,1179.73,1180.29,1178.9,1179.12,1700.0
2019-12-02 15:10:00,1178.49,1178.49,1177.47,1177.78,900.0,1178.49,1178.49,1177.47,1177.78,900.0
2019-12-02 15:15:00,1177.92,1179.35,1177.92,1178.59,600.0,1177.92,1179.35,1177.92,1178.59,600.0
2019-12-02 15:20:00,1178.29,1178.29,1177.04,1177.05,845.0,1178.29,1178.29,1177.04,1177.05,845.0
2019-12-02 15:25:00,1176.65,1177.29,1176.65,1177.27,701.0,1176.65,1177.29,1176.65,1177.27,701.0
2019-12-02 15:30:00,1177.73,1178.25,1177.38,1178.25,1700.0,1177.73,1178.25,1177.38,1178.25,1700.0
2019-12-02 15:35:00,1177.94,1178.44,1177.61,1177.79,3375.0,1177.94,1178.44,1177.61,1177.79,3375.0
2019-12-02 15:40:00,1177.61,1178.43,1176.99,1178.43,1158.0,1177.61,1178.43,1176.99,1178.43,1158.0
2019-12-02 15:45:00,1178.43,1178.44,1176.93,1177.0,1051.0,1178.43,1178.44,1176.93,1177.0,1051.0
2019-12-02 15:50:00,1176.97,1177.93,1175.95,1175.96,3000.0,1176.97,1177.93,1175.95,1175.96,3000.0
2019-12-02 15:55:00,1176.1,1178.57,1176.1,1177.13,5233.0,1176.1,1178.57,1176.1,1177.13,5233.0
2019-12-03 09:30:00,1171.0,1171.01,1162.49,1162.49,2479.0,1171.0,1171.01,1162.49,1162.49,2479.0
2019-12-03 09:35:00,1165.9,1166.47,1163.29,1164.8,1342.0,1165.9,1166.47,1163.29,1164.8,1342.0
2019-12-03 09:40:00,1163.36,1166.11,1163.35,1166.11,600.0,1163.36,1166.11,1163.35,1166.11,600.0
2019-12-03 09:45:00,1164.16,1164.23,1159.65,1160.86,1100.0,1164.16,1164.23,1159.65,1160.86,1100.0
2019-12-03 09:50:00,1161.7,1161.72,1160.44,1161.72,705.0,1161.7,1161.72,1160.44,1161.72,705.0
2019-12-03 09:55:00,1160.0,1161.95,1160.0,1160.08,574.0,1160.0,1161.95,1160.0,1160.08,574.0
2019-12-03 10:00:00,1161.69,1164.79,1160.53,1164.79,2327.0,1161.69,1164.79,1160.53,1164.79,2327.0
2019-12-03 10:05:00,1163.28,1163.98,1160.01,1160.04,1300.0,1163.28,1163.98,1160.01,1160.04,1300.0
2019-12-03 10:10:00,1158.73,1158.98,1157.93,1157.94,600.0,1158.73,1158.98,1157.93,1157.94,600.0
2019-12-03 10:15:00,1157.94,1160.5,1157.93,1160.5,1250.0,1157.94,1160.5,1157.93,1160.5,1250.0
2019-12-03 10:20:00,1161.5,1162.07,1160.63,1160.63,1728.0,1161.5,1162.07,1160.63,1160.63,1728.0
2019-12-03 10:25:00,1160.22,1160.23,1159.37,1159.37,500.0,1160.22,1160.23,1159.37,1159.37,500.0
2019-12-03 10:30:00,1157.37,1158.96,1157.37,1158.56,1203.0,1157.37,1158.96,1157.37,1158.56,1203.0
2019-12-03 10:35:00,1157.39,1157.39,1156.12,1156.84,1500.0,1157.39,1157.39,1156.12,1156.84,1500.0
2019-12-03 10:40:00,1157.7,1157.7,1155.77,1156.89,1802.0,1157.7,1157.7,1155.77,1156.89,1802.0
2019-12-03 10:45:00,1156.74,1156.74,1155.99,1155.99,500.0,1156.74,1156.74,1155.99,1155.99,500.0
2019-12-03 10:50:00,1154.93,1155.74,1154.68,1155.74,600.0,1154.93,1155.74,1154.68,1155.74,600.0
2019-12-03 10:55:00,1156.33,1157.11,1156.33,1157.03,500.0,1156.33,1157.11,1156.33,1157.03,500.0
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 11:05:00,1154.15,1154.15,1154.15,1154.15,0.0,1154.15,1154.15,1154.15,1154.15,0.0
2019-12-03 11:10:00,1154.81,1156.05,1154.81,1155.51,400.0,1154.81,1156.05,1154.81,1155.51,400.0
2019-12-03 11:15:00,1155.91,1156.26,1155.26,1155.26,1200.0,1155.91,1156.26,1155.26,1155.26,1200.0
2019-12-03 11:20:00,1155.0,1155.95,1154.89,1155.89,1000.0,1155.0,1155.95,1154.89,1155.89,1000.0
2019-12-03 11:25:00,1155.44,1155.75,1155.43,1155.47,500.0,1155.44,1155.75,1155.43,1155.47,500.0
2019-12-03 11:30:00,1155.36,1155.36,1154.58,1154.76,1219.0,1155.36,1155.36,1154.58,1154.76,1219.0
2019-12-03 11:35:00,1154.48,1155.4,1154.48,1154.85,1400.0,1154.48,1155.4,1154.48,1154.85,1400.0
2019-12-03 11:40:00,1154.45,1154.54,1154.44,1154.54,200.0,1154.45,1154.54,1154.44,1154.54,200.0
2019-12-03 11:45:00,1154.58,1155.11,1154.58,1155.09,800.0,1154.58,1155.11,1154.58,1155.09,800.0
2019-12-03 11:50:00,1155.01,1155.02,1154.51,1155.02,700.0,1155.01,1155.02,1154.51,1155.02,700.0
2019-12-03 11:55:00,1155.42,1156.46,1155.42,1156.45,500.0,1155.42,1156.46,1155.42,1156.45,500.0
2019-12-03 12:00:00,1155.93,1156.27,1155.43,1155.57,974.0,1155.93,1156.27,1155.43,1155.57,974.0
2019-12-03 12:05:00,1156.15,1156.36,1156.15,1156.36,300.0,1156.15,1156.36,1156.15,1156.36,300.0
2019-12-03 12:10:00,1155.26,1155.37,1155.1,1155.1,826.0,1155.26,1155.37,1155.1,1155.1,826.0
2019-12-03 12:15:00,1155.33,1155.35,1155.33,1155.35,200.0,1155.33,1155.35,1155.33,1155.35,200.0
2019-12-03 12:20:00,1155.69,1156.07,1155.49,1155.62,1700.0,1155.69,1156.07,1155.49,1155.62,1700.0
2019-12-03 12:25:00,1156.07,1156.08,1155.39,1155.48,600.0,1156.07,1156.08,1155.39,1155.48,600.0
2019-12-03 12:30:00,1155.25,1155.55,1154.89,1154.89,1000.0,1155.25,1155.55,1154.89,1154.89,1000.0
2019-12-03 12:35:00,1154.89,1155.05,1154.61,1154.61,502.0,1154.89,1155.05,1154.61,1154.61,502.0
2019-12-03 12:40:00,1154.6,1154.6,1153.5,1153.5,800.0,1154.6,1154.6,1153.5,1153.5,800.0
2019-12-03 12:45:00,1153.21,1153.21,1153.21,1153.21,100.0,1153.21,1153.21,1153.21,1153.21,100.0
2019-12-03 12:50:00,1153.75,1153.96,1151.93,1151.94,1700.0,1153.75,1153.96,1151.93,1151.94,1700.0
2019-12-03 12:55:00,1151.37,1151.86,1151.04,1151.86,800.0,1151.37,1151.86,1151.04,1151.86,800.0
2019-12-03 13:00:00,1152.59,1153.44,1152.59,1153.44,900.0,1152.59,1153.44,1152.59,1153.44,900.0
2019-12-03 13:05:00,1153.19,1154.33,1153.13,1153.72,1633.0,1153.19,1154.33,1153.13,1153.72,1633.0
2019-12-03 13:10:00,1153.0,1153.0,1152.09,1152.09,1192.0,1153.0,1153.0,1152.09,1152.09,1192.0
2019-12-03 13:15:00,1152.08,1152.08,1151.18,1151.19,500.0,1152.08,1152.08,1151.18,1151.19,500.0
2019-12-03 13:20:00,1151.03,1151.95,1151.03,1151.78,1051.0,1151.03,1151.95,1151.03,1151.78,1051.0
2019-12-03 13:25:00,1151.51,1152.9,1151.51,1152.76,1602.0,1151.51,1152.9,1151.51,1152.76,1602.0
2019-12-03 13:30:00,1152.4,1152.95,1152.16,1152.51,1300.0,1152.4,1152.95,1152.16,1152.51,1300.0
2019-12-03 13:35:00,1152.51,1152.51,1151.87,1152.16,900.0,1152.51,1152.51,1151.87,1152.16,900.0
2019-12-03 13:40:00,1152.59,1152.62,1152.38,1152.46,1000.0,1152.59,1152.62,1152.38,1152.46,1000.0
2019-12-03 13:45:00,1152.34,1152.45,1151.98,1152.11,2000.0,1152.34,1152.45,1151.98,1152.11,2000.0
2019-12-03 13:50:00,1152.12,1152.37,1150.74,1150.76,2101.0,1152.12,1152.37,1150.74,1150.76,2101.0
2019-12-03 13:55:00,1150.21,1150.22,1148.11,1149.03,500.0,1150.21,1150.22,1148.11,1149.03,500.0
2019-12-03 14:00:00,1148.35,1149.1,1147.47,1149.1,2387.0,1148.35,1149.1,1147.47,1149.1,2387.0
2019-12-03 14:05:00,1148.42,1149.3,1148.41,1148.79,600.0,1148.42,1149.3,1148.41,1148.79,600.0
2019-12-03 14:10:00,1147.92,1147.98,1146.98,1146.98,1200.0,1147.92,1147.98,1146.98,1146.98,1200.0
2019-12-03 14:15:00,1146.97,1148.63,1146.96,1148.63,500.0,1146.97,1148.63,1146.96,1148.63,500.0
2019-12-03 14:20:00,1148.24,1148.24,1147.75,1148.09,500.0,1148.24,1148.24,1147.75,1148.09,500.0
2019-12-03 14:25:00,1147.0,1147.29,1146.81,1146.92,699.0,1147.0,1147.29,1146.81,1146.92,699.0
2019-12-03 14:30:00,1146.86,1146.86,1145.17,1145.59,1600.0,1146.86,1146.86,1145.17,1145.59,1600.0
2019-12-03 14:35:00,1145.28,1145.96,1144.56,1145.96,886.0,1145.28,1145.96,1144.56,1145.96,886.0
2019-12-03 14:40:00,1146.49,1147.01,1146.08,1147.0,400.0,1146.49,1147.01,1146.08,1147.0,400.0
2019-12-03 14:45:00,1147.21,1147.96,1146.98,1147.01,1086.0,1147.21,1147.96,1146.98,1147.01,1086.0
2019-12-03 14:50:00,1147.08,1148.47,1147.08,1148.47,1100.0,1147.08,1148.47,1147.08,1148.47,1100.0
2019-12-03 14:55:00,1148.65,1149.44,1148.65,1149.13,600.0,1148.65,1149.44,1148.65,1149.13,600.0
2019-12-03 15:00:00,1148.63,1148.72,1148.37,1148.72,400.0,1148.63,1148.72,1148.37,1148.72,400.0
2019-12-03 15:05:00,1148.45,1149.38,1148.45,1149.38,805.0,1148.45,1149.38,1148.45,1149.38,805.0
2019-12-03 15:10:00,1149.15,1149.72,1148.98,1149.29,1785.0,1149.15,1149.72,1148.98,1149.29,1785.0
2019-12-03 15:15:00,1149.47,1149.61,1149.28,1149.61,600.0,1149.47,1149.61,1149.28,1149.61,600.0
2019-12-03 15:20:00,1149.99,1151.64,1149.99,1151.42,800.0,1149.99,1151.64,1149.99,1151.42,800.0
2019-12-03 15:25:00,1151.54,1152.64,1151.48,1152.5,3900.0,1151.54,1152.64,1151.48,1152.5,3900.0
2019-12-03 15:30:00,1152.5,1152.53,1151.08,1151.08,4852.0,1152.5,1152.53,1151.08,1151.08,4852.0
2019-12-03 15:35:00,1150.04,1150.48,1149.41,1149.69,1900.0,1150.04,1150.48,1149.41,1149.69,1900.0
2019-12-03 15:40:00,1149.7,1150.48,1149.09,1149.09,1902.0,1149.7,1150.48,1149.09,1149.09,1902.0
2019-12-03 15:45:00,1148.98,1150.0,1148.18,1150.0,3920.0,1148.98,1150.0,1148.18,1150.0,3920.0
2019-12-03 15:50:00,1150.87,1151.35,1149.2,1149.55,4100.0,1150.87,1151.35,1149.2,1149.55,4100.0
2019-12-03 15:55:00,1148.62,1151.65,1148.61,1151.08,13506.0,1148.62,1151.65,1148.61,1151.08,13506.0
2019-12-04 09:30:00,1152.01,1159.95,1150.07,1159.95,2959.0,1152.01,1159.95,1150.07,1159.95,2959.0
2019-12-04 09:35:00,1159.28,1161.21,1157.59,1161.21,800.0,1159.28,1161.21,1157.59,1161.21,800.0
2019-12-04 09:40:00,1160.45,1160.82,1158.09,1159.6,1200.0,1160.45,1160.82,1158.09,1159.6,1200.0
2019-12-04 09:45:00,1158.22,1162.52,1157.21,1162.52,3115.0,1158.22,1162.52,1157.21,1162.52,3115.0
2019-12-04 09:50:00,1162.51,1165.99,1162.51,1165.99,3158.0,1162.51,1165.99,1162.51,1165.99,3158.0
2019-12-04 09:55:00,1168.19,1169.98,1164.97,1166.36,2592.0,1168.19,1169.98,1164.97,1166.36,2592.0
2019-12-04 10:00:00,1165.83,1166.92,1165.06,1166.53,1303.0,1165.83,1166.92,1165.06,1166.53,1303.0
2019-12-04 10:05:00,1166.16,1168.67,1165.99,1165.99,2485.0,1166.16,1168.67,1165.99,1165.99,2485.0
2019-12-04 10:10:00,1166.89,1167.19,1165.13,1165.69,3600.0,1166.89,1167.19,1165.13,1165.69,3600.0
2019-12-04 10:15:00,1165.75,1165.78,1164.99,1165.48,3254.0,1165.75,1165.78,1164.99,1165.48,3254.0
2019-12-04 10:20:00,1165.49,1165.58,1163.55,1163.56,1040.0,1165.49,1165.58,1163.55,1163.56,1040.0
2019-12-04 10:25:00,1162.8,1162.8,1161.12,1161.83,1100.0,1162.8,1162.8,1161.12,1161.83,1100.0
2019-12-04 10:30:00,1161.38,1161.39,1158.79,1160.62,1400.0,1161.38,1161.39,1158.79,1160.62,1400.0
2019-12-04 10:35:00,1160.56,1162.38,1160.56,1162.36,500.0,1160.56,1162.38,1160.56,1162.36,500.0
2019-12-04 10:40:00,1163.12,1163.12,1161.66,1162.43,1101.0,1163.12,1163.12,1161.66,1162.43,1101.0
2019-12-04 10:45:00,1163.01,1163.8,1163.01,1163.8,1437.0,1163.01,1163.8,1163.01,1163.8,1437.0
2019-12-04 10:50:00,1163.23,1164.49,1163.23,1164.49,700.0,1163.23,1164.49,1163.23,1164.49,700.0
2019-12-04 10:55:00,1164.5,1164.5,1161.57,1161.61,2200.0,1164.5,1164.5,1161.57,1161.61,2200.0
2019-12-04 11:00:00,1160.96,1162.48,1160.59,1162.48,1333.0,1160.96,1162.48,1160.59,1162.48,1333.0
2019-12-04 11:05:00,1163.21,1163.21,1162.99,1162.99,400.0,1163.21,1163.21,1162.99,1162.99,400.0
2019-12-04 11:10:00,1161.67,1161.67,1160.87,1161.04,777.0,1161.67,1161.67,1160.87,1161.04,777.0
2019-12-04 11:15:00,1162.21,1163.7,1162.21,1162.86,800.0,1162.21,1163.7,1162.21,1162.86,800.0
2019-12-04 11:20:00,1162.84,1162.85,1162.8,1162.84,300.0,1162.84,1162.85,1162.8,1162.84,300.0
2019-12-04 11:25:00,1163.49,1164.1,1161.49,1161.5,1400.0,1163.49,1164.1,1161.49,1161.5,1400.0
2019-12-04 11:30:00,1162.32,1163.06,1161.83,1162.29,1600.0,1162.32,1163.06,1161.83,1162.29,1600.0
2019-12-04 11:35:00,1163.04,1163.04,1161.57,1162.05,1300.0,1163.04,1163.04,1161.57,1162.05,1300.0
2019-12-04 11:40:00,1161.89,1161.89,1161.89,1161.89,100.0,1161.89,1161.89,1161.89,1161.89,100.0
2019-12-04 11:45:00,1162.24,1162.24,1161.55,1161.55,1600.0,1162.24,1162.24,1161.55,1161.55,1600.0
2019-12-04 11:50:00,1160.02,1161.59,1160.02,1161.45,1718.0,1160.02,1161.59,1160.02,1161.45,1718.0
2019-12-04 11:55:00,1160.53,1160.53,1159.73,1160.03,800.0,1160.53,1160.53,1159.73,1160.03,800.0
2019-12-04 12:00:00,1160.03,1160.43,1159.51,1160.08,600.0,1160.03,1160.43,1159.51,1160.08,600.0
2019-12-04 12:05:00,1160.08,1160.08,1158.81,1158.82,2301.0,1160.08,1160.08,1158.81,1158.82,2301.0
2019-12-04 12:10:00,1159.26,1159.78,1159.26,1159.45,900.0,1159.26,1159.78,1159.26,1159.45,900.0
2019-12-04 12:15:00,1159.55,1160.48,1158.95,1160.48,400.0,1159.55,1160.48,1158.95,1160.48,400.0
2019-12-04 12:20:00,1160.3,1160.3,1159.01,1159.01,603.0,1160.3,1160.3,1159.01,1159.01,603.0
2019-12-04 12:25:00,1158.76,1159.59,1158.02,1159.44,1017.0,1158.76,1159.59,1158.02,1159.44,1017.0
2019-12-04 12:30:00,1158.99,1160.14,1158.99,1160.13,500.0,1158.99,1160.14,1158.99,1160.13,500.0
2019-12-04 12:35:00,1160.51,1160.51,1159.72,1159.72,600.0,1160.51,1160.51,1159.72,1159.72,600.0
2019-12-04 12:40:00,1160.28,1160.28,1160.28,1160.28,100.0,1160.28,1160.28,1160.28,1160.28,100.0
2019-12-04 12:45:00,1161.29,1161.39,1161.29,1161.39,300.0,1161.29,1161.39,1161.29,1161.39,300.0
2019-12-04 12:50:00,1161.39,1161.39,1161.39,1161.39,0.0,1161.39,1161.39,1161.39,1161.39,0.0
2019-12-04 12:55:00,1161.96,1162.57,1161.96,1162.56,500.0,1161.96,1162.57,1161.96,1162.56,500.0
2019-12-04 13:00:00,1162.19,1162.2,1161.96,1161.96,200.0,1162.19,1162.2,1161.96,1161.96,200.0
2019-12-04 13:05:00,1162.49,1162.92,1162.45,1162.59,1342.0,1162.49,1162.92,1162.45,1162.59,1342.0
2019-12-04 13:10:00,1163.2,1163.2,1162.47,1162.67,1004.0,1163.2,1163.2,1162.47,1162.67,1004.0
2019-12-04 13:15:00,1161.95,1161.95,1161.53,1161.76,300.0,1161.95,1161.95,1161.53,1161.76,300.0
2019-12-04 13:20:00,1161.42,1161.76,1161.42,1161.76,400.0,1161.42,1161.76,1161.42,1161.76,400.0
2019-12-04 13:25:00,1161.37,1161.57,1161.24,1161.56,400.0,1161.37,1161.57,1161.24,1161.56,400.0
2019-12-04 13:30:00,1161.77,1161.91,1160.58,1160.58,600.0,1161.77,1161.91,1160.58,1160.58,600.0
2019-12-04 13:35:00,1160.92,1161.31,1159.78,1160.32,1200.0,1160.92,1161.31,1159.78,1160.32,1200.0
2019-12-04 13:40:00,1160.01,1160.71,1160.01,1160.7,1100.0,1160.01,1160.71,1160.01,1160.7,1100.0
2019-12-04 13:45:00,1160.86,1161.7,1160.86,1161.37,900.0,1160.86,1161.7,1160.86,1161.37,900.0
2019-12-04 13:50:00,1161.44,1161.44,1161.15,1161.19,500.0,1161.44,1161.44,1161.15,1161.19,500.0
2019-12-04 13:55:00,1160.99,1162.71,1160.99,1162.59,682.0,1160.99,1162.71,1160.99,1162.59,682.0
2019-12-04 14:00:00,1162.59,1162.59,1162.28,1162.38,1100.0,1162.59,1162.59,1162.28,1162.38,1100.0
2019-12-04 14:05:00,1162.04,1162.72,1162.04,1162.72,900.0,1162.04,1162.72,1162.04,1162.72,900.0
2019-12-04 14:10:00,1163.3,1164.03,1162.93,1163.22,1300.0,1163.3,1164.03,1162.93,1163.22,1300.0
2019-12-04 14:15:00,1162.64,1162.64,1161.67,1161.67,400.0,1162.64,1162.64,1161.67,1161.67,400.0
2019-12-04 14:20:00,1162.14,1162.23,1161.79,1161.84,602.0,1162.14,1162.23,1161.79,1161.84,602.0
2019-12-04 14:25:00,1161.63,1162.08,1161.41,1162.08,400.0,1161.63,1162.08,1161.41,1162.08,400.0
2019-12-04 14:30:00,1161.79,1162.47,1161.78,1162.47,300.0,1161.79,1162.47,1161.78,1162.47,300.0
2019-12-04 14:35:00,1162.34,1162.34,1161.77,1161.78,1400.0,1162.34,1162.34,1161.77,1161.78,1400.0
2019-12-04 14:40:00,1162.8,1163.44,1162.8,1163.43,600.0,1162.8,1163.44,1162.8,1163.43,600.0
2019-12-04 14:45:00,1163.5,1163.56,1162.33,1163.56,900.0,1163.5,1163.56,1162.33,1163.56,900.0
2019-12-04 14:50:00,1163.47,1163.47,1163.03,1163.03,701.0,1163.47,1163.47,1163.03,1163.03,701.0
2019-12-04 14:55:00,1163.13,1163.14,1162.87,1163.13,700.0,1163.13,1163.14,1162.87,1163.13,700.0
2019-12-04 15:00:00,1163.15,1163.44,1163.04,1163.04,600.0,1163.15,1163.44,1163.04,1163.04,600.0
2019-12-04 15:05:00,1163.29,1163.33,1163.17,1163.17,911.0,1163.29,1163.33,1163.17,1163.17,911.0
2019-12-04 15:10:00,1162.85,1163.1,1162.27,1162.28,900.0,1162.85,1163.1,1162.27,1162.28,900.0
2019-12-04 15:15:00,1162.62,1162.86,1162.31,1162.41,1753.0,1162.62,1162.86,1162.31,1162.41,1753.0
2019-12-04 15:20:00,1162.84,1163.12,1162.84,1163.11,600.0,1162.84,1163.12,1162.84,1163.11,600.0
2019-12-04 15:25:00,1162.99,1163.12,1162.31,1162.89,1003.0,1162.99,1163.12,1162.31,1162.89,1003.0
2019-12-04 15:30:00,1162.85,1163.29,1162.62,1162.63,1500.0,1162.85,1163.29,1162.62,1162.63,1500.0
2019-12-04 15:35:00,1162.85,1163.36,1162.36,1163.36,300.0,1162.85,1163.36,1162.36,1163.36,300.0
2019-12-04 15:40:00,1163.37,1164.32,1162.78,1164.32,2100.0,1163.37,1164.32,1162.78,1164.32,2100.0
2019-12-04 15:45:00,1164.66,1164.66,1163.68,1163.75,2282.0,1164.66,1164.66,1163.68,1163.75,2282.0
2019-12-04 15:50:00,1164.55,1164.55,1163.26,1163.43,2398.0,1164.55,1164.55,1163.26,1163.43,2398.0
2019-12-04 15:55:00,1162.43,1164.15,1162.43,1162.97,3809.0,1162.43,1164.15,1162.43,1162.97,3809.0
2019-12-05 09:30:00,1164.69,1165.2,1164.69,1165.19,1052.0,1164.69,1165.2,1164.69,1165.19,1052.0
2019-12-05 09:35:00,1165.19,1168.66,1165.19,1166.75,1000.0,1165.19,1168.66,1165.19,1166.75,1000.0
2019-12-05 09:40:00,1167.66,1167.66,1165.58,1165.58,300.0,1167.66,1167.66,1165.58,1165.58,300.0
2019-12-05 09:45:00,1165.66,1165.69,1164.1,1164.84,900.0,1165.66,1165.69,1164.1,1164.84,900.0
2019-12-05 09:50:00,1163.2,1165.91,1163.13,1165.88,600.0,1163.2,1165.91,1163.13,1165.88,600.0
2019-12-05 09:55:00,1165.74,1165.74,1165.46,1165.47,201.0,1165.74,1165.74,1165.46,1165.47,201.0
2019-12-05 10:00:00,1166.48,1168.03,1165.1,1165.1,1400.0,1166.48,1168.03,1165.1,1165.1,1400.0
2019-12-05 10:05:00,1164.97,1164.97,1161.79,1162.84,600.0,1164.97,1164.97,1161.79,1162.84,600.0
2019-12-05 10:10:00,1162.13,1163.26,1162.08,1162.28,700.0,1162.13,1163.26,1162.08,1162.28,700.0
2019-12-05 10:15:00,1162.43,1163.97,1161.37,1161.37,800.0,1162.43,1163.97,1161.37,1161.37,800.0
2019-12-05 10:20:00,1160.87,1162.03,1160.87,1161.79,582.0,1160.87,1162.03,1160.87,1161.79,582.0
2019-12-05 10:25:00,1160.71,1160.71,1159.28,1160.68,1300.0,1160.71,1160.71,1159.28,1160.68,1300.0
2019-12-05 10:30:00,1160.04,1161.0,1159.74,1161.0,400.0,1160.04,1161.0,1159.74,1161.0,400.0
2019-12-05 10:35:00,1161.06,1162.49,1160.66,1162.49,700.0,1161.06,1162.49,1160.66,1162.49,700.0
2019-12-05 10:40:00,1162.64,1162.69,1162.64,1162.68,200.0,1162.64,1162.69,1162.64,1162.68,200.0
2019-12-05 10:45:00,1162.96,1162.96,1161.53,1162.45,700.0,1162.96,1162.96,1161.53,1162.45,700.0
2019-12-05 10:50:00,1163.06,1163.65,1162.73,1163.53,700.0,1163.06,1163.65,1162.73,1163.53,700.0
2019-12-05 10:55:00,1163.72,1163.72,1163.51,1163.72,700.0,1163.72,1163.72,1163.51,1163.72,700.0
2019-12-05 11:00:00,1163.72,1163.72,1161.78,1161.79,1200.0,1163.72,1163.72,1161.78,1161.79,1200.0
2019-12-05 11:05:00,1162.06,1163.07,1162.06,1163.07,800.0,1162.06,1163.07,1162.06,1163.07,800.0
2019-12-05 11:10:00,1162.73,1162.73,1161.13,1161.17,900.0,1162.73,1162.73,1161.13,1161.17,900.0
2019-12-05 11:15:00,1161.86,1163.85,1161.4,1163.49,2428.0,1161.86,1163.85,1161.4,1163.49,2428.0
2019-12-05 11:20:00,1163.49,1163.49,1163.49,1163.49,0.0,1163.49,1163.49,1163.49,1163.49,0.0
2019-12-05 11:25:00,1163.09,1163.31,1162.97,1162.98,600.0,1163.09,1163.31,1162.97,1162.98,600.0
2019-12-05 11:30:00,1162.59,1162.59,1161.43,1161.44,801.0,1162.59,1162.59,1161.43,1161.44,801.0
2019-12-05 11:35:00,1161.84,1161.84,1161.41,1161.41,300.0,1161.84,1161.84,1161.41,1161.41,300.0
2019-12-05 11:40:00,1161.79,1162.32,1161.09,1161.24,1506.0,1161.79,1162.32,1161.09,1161.24,1506.0
2019-12-05 11:45:00,1161.27,1161.27,1160.89,1160.89,400.0,1161.27,1161.27,1160.89,1160.89,400.0
2019-12-05 11:50:00,1161.34,1161.35,1161.0,1161.21,600.0,1161.34,1161.35,1161.0,1161.21,600.0
2019-12-05 11:55:00,1160.76,1161.15,1160.75,1160.97,800.0,1160.76,1161.15,1160.75,1160.97,800.0
2019-12-05 12:00:00,1161.2,1161.2,1159.83,1160.27,600.0,1161.2,1161.2,1159.83,1160.27,600.0
2019-12-05 12:05:00,1159.61,1160.08,1158.74,1158.74,700.0,1159.61,1160.08,1158.74,1158.74,700.0
2019-12-05 12:10:00,1158.43,1160.0,1158.42,1159.77,1400.0,1158.43,1160.0,1158.42,1159.77,1400.0
2019-12-05 12:15:00,1159.66,1160.26,1158.74,1159.28,1000.0,1159.66,1160.26,1158.74,1159.28,1000.0
2019-12-05 12:20:00,1158.66,1158.69,1157.75,1157.76,566.0,1158.66,1158.69,1157.75,1157.76,566.0
2019-12-05 12:25:00,1158.35,1159.56,1158.12,1159.46,700.0,1158.35,1159.56,1158.12,1159.46,700.0
2019-12-05 12:30:00,1158.94,1158.95,1158.56,1158.92,500.0,1158.94,1158.95,1158.56,1158.92,500.0
2019-12-05 12:35:00,1159.25,1159.75,1159.25,1159.48,500.0,1159.25,1159.75,1159.25,1159.48,500.0
2019-12-05 12:40:00,1159.94,1159.95,1159.39,1159.4,500.0,1159.94,1159.95,1159.39,1159.4,500.0
2019-12-05 12:45:00,1159.77,1159.91,1159.24,1159.68,700.0,1159.77,1159.91,1159.24,1159.68,700.0
2019-12-05 12:50:00,1159.76,1160.03,1159.76,1160.03,600.0,1159.76,1160.03,1159.76,1160.03,600.0
2019-12-05 12:55:00,1160.22,1160.58,1159.93,1160.52,600.0,1160.22,1160.58,1159.93,1160.52,600.0
2019-12-05 13:00:00,1160.62,1160.98,1160.38,1160.64,1600.0,1160.62,1160.98,1160.38,1160.64,1600.0
2019-12-05 13:05:00,1160.83,1160.83,1160.82,1160.83,100.0,1160.83,1160.83,1160.82,1160.83,100.0
2019-12-05 13:10:00,1160.59,1160.77,1159.48,1159.48,800.0,1160.59,1160.77,1159.48,1159.48,800.0
2019-12-05 13:15:00,1159.37,1159.66,1159.22,1159.65,815.0,1159.37,1159.66,1159.22,1159.65,815.0
2019-12-05 13:20:00,1159.63,1160.0,1159.46,1159.75,2950.0,1159.63,1160.0,1159.46,1159.75,2950.0
2019-12-05 13:25:00,1159.91,1159.91,1159.55,1159.56,200.0,1159.91,1159.91,1159.55,1159.56,200.0
2019-12-05 13:30:00,1159.69,1159.69,1159.37,1159.66,400.0,1159.69,1159.69,1159.37,1159.66,400.0
2019-12-05 13:35:00,1159.88,1162.65,1159.87,1162.59,700.0,1159.88,1162.65,1159.87,1162.59,700.0
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 13:45:00,1162.32,1162.32,1162.32,1162.32,0.0,1162.32,1162.32,1162.32,1162.32,0.0
2019-12-05 13:50:00,1162.3,1162.69,1162.23,1162.53,500.0,1162.3,1162.69,1162.23,1162.53,500.0
2019-12-05 13:55:00,1162.52,1163.37,1162.34,1163.37,600.0,1162.52,1163.37,1162.34,1163.37,600.0
2019-12-05 14:00:00,1163.22,1163.88,1163.21,1163.88,1000.0,1163.22,1163.88,1163.21,1163.88,1000.0
2019-12-05 14:05:00,1163.94,1163.95,1163.83,1163.83,200.0,1163.94,1163.95,1163.83,1163.83,200.0
2019-12-05 14:10:00,1164.03,1164.03,1163.84,1163.84,200.0,1164.03,1164.03,1163.84,1163.84,200.0
2019-12-05 14:15:00,1164.31,1164.53,1164.3,1164.53,315.0,1164.31,1164.53,1164.3,1164.53,315.0
2019-12-05 14:20:00,1164.96,1165.05,1164.29,1164.29,700.0,1164.96,1165.05,1164.29,1164.29,700.0
2019-12-05 14:25:00,1164.03,1164.39,1163.5,1164.39,400.0,1164.03,1164.39,1163.5,1164.39,400.0
2019-12-05 14:30:00,1164.36,1164.75,1164.08,1164.75,902.0,1164.36,1164.75,1164.08,1164.75,902.0
2019-12-05 14:35:00,1163.67,1164.5,1163.67,1164.5,400.0,1163.67,1164.5,1163.67,1164.5,400.0
2019-12-05 14:40:00,1163.65,1164.15,1163.65,1164.15,701.0,1163.65,1164.15,1163.65,1164.15,701.0
2019-12-05 14:45:00,1164.78,1164.78,1164.15,1164.15,605.0,1164.78,1164.78,1164.15,1164.15,605.0
2019-12-05 14:50:00,1163.79,1164.72,1163.78,1164.51,703.0,1163.79,1164.72,1163.78,1164.51,703.0
2019-12-05 14:55:00,1164.35,1164.35,1161.84,1161.84,600.0,1164.35,1164.35,1161.84,1161.84,600.0
2019-12-05 15:00:00,1163.55,1164.19,1163.54,1164.15,1692.0,1163.55,1164.19,1163.54,1164.15,1692.0
2019-12-05 15:05:00,1163.81,1164.36,1163.6,1163.82,500.0,1163.81,1164.36,1163.6,1163.82,500.0
2019-12-05 15:10:00,1164.32,1164.35,1162.83,1163.36,1471.0,1164.32,1164.35,1162.83,1163.36,1471.0
2019-12-05 15:15:00,1162.61,1163.59,1162.13,1163.31,2211.0,1162.61,1163.59,1162.13,1163.31,2211.0
2019-12-05 15:20:00,1163.38,1163.38,1162.33,1162.52,1100.0,1163.38,1163.38,1162.33,1162.52,1100.0
2019-12-05 15:25:00,1162.01,1162.29,1162.01,1162.29,603.0,1162.01,1162.29,1162.01,1162.29,603.0
2019-12-05 15:30:00,1162.37,1162.75,1161.99,1162.75,1200.0,1162.37,1162.75,1161.99,1162.75,1200.0
2019-12-05 15:35:00,1162.78,1162.79,1162.2,1162.2,944.0,1162.78,1162.79,1162.2,1162.2,944.0
2019-12-05 15:40:00,1162.7,1162.71,1161.08,1162.0,1832.0,1162.7,1162.71,1161.08,1162.0,1832.0
2019-12-05 15:45:00,1162.05,1162.05,1161.31,1161.58,1000.0,1162.05,1162.05,1161.31,1161.58,1000.0
2019-12-05 15:50:00,1160.54,1161.37,1160.02,1160.59,2555.0,1160.54,1161.37,1160.02,1160.59,2555.0
2019-12-05 15:55:00,1160.59,1163.12,1160.38,1163.12,13298.0,1160.59,1163.12,1160.38,1163.12,13298.0
2019-12-06 09:30:00,1167.0,1172.76,1167.0,1172.76,1765.0,1167.0,1172.76,1167.0,1172.76,1765.0
2019-12-06 09:35:00,1170.06,1171.03,1167.29,1169.14,2136.0,1170.06,1171.03,1167.29,1169.14,2136.0
2019-12-06 09:40:00,1171.05,1171.05,1167.2,1169.89,2500.0,1171.05,1171.05,1167.2,1169.89,2500.0
2019-12-06 09:45:00,1169.78,1170.22,1168.94,1169.83,1087.0,1169.78,1170.22,1168.94,1169.83,1087.0
2019-12-06 09:50:00,1168.9,1169.1,1166.43,1168.03,1200.0,1168.9,1169.1,1166.43,1168.03,1200.0
2019-12-06 09:55:00,1167.89,1169.41,1167.89,1169.03,400.0,1167.89,1169.41,1167.89,1169.03,400.0
2019-12-06 10:00:00,1169.28,1171.28,1168.85,1171.0,1400.0,1169.28,1171.28,1168.85,1171.0,1400.0
2019-12-06 10:05:00,1171.57,1172.13,1171.12,1172.12,800.0,1171.57,1172.13,1171.12,1172.12,800.0
2019-12-06 10:10:00,1172.32,1173.9,1172.13,1173.55,1400.0,1172.32,1173.9,1172.13,1173.55,1400.0
2019-12-06 10:15:00,1173.39,1173.66,1170.93,1171.19,2100.0,1173.39,1173.66,1170.93,1171.19,2100.0
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 10:25:00,1170.39,1170.39,1170.39,1170.39,0.0,1170.39,1170.39,1170.39,1170.39,0.0
2019-12-06 10:30:00,1171.15,1172.96,1171.14,1172.63,1602.0,1171.15,1172.96,1171.14,1172.63,1602.0
2019-12-06 10:35:00,1172.55,1173.8,1172.31,1173.61,1400.0,1172.55,1173.8,1172.31,1173.61,1400.0
2019-12-06 10:40:00,1173.77,1174.08,1172.98,1173.22,1872.0,1173.77,1174.08,1172.98,1173.22,1872.0
2019-12-06 10:45:00,1173.4,1173.41,1172.5,1172.51,554.0,1173.4,1173.41,1172.5,1172.51,554.0
2019-12-06 10:50:00,1172.16,1173.0,1172.16,1173.0,500.0,1172.16,1173.0,1172.16,1173.0,500.0
2019-12-06 10:55:00,1173.67,1173.84,1173.67,1173.84,200.0,1173.67,1173.84,1173.67,1173.84,200.0
2019-12-06 11:00:00,1173.38,1173.73,1172.96,1172.96,700.0,1173.38,1173.73,1172.96,1172.96,700.0
2019-12-06 11:05:00,1172.63,1172.83,1172.22,1172.77,701.0,1172.63,1172.83,1172.22,1172.77,701.0
2019-12-06 11:10:00,1172.74,1173.11,1171.61,1171.81,1000.0,1172.74,1173.11,1171.61,1171.81,1000.0
2019-12-06 11:15:00,1171.79,1172.64,1171.78,1172.64,600.0,1171.79,1172.64,1171.78,1172.64,600.0
2019-12-06 11:20:00,1172.67,1173.06,1172.66,1172.71,500.0,1172.67,1173.06,1172.66,1172.71,500.0
2019-12-06 11:25:00,1173.64,1174.37,1173.46,1173.78,1204.0,1173.64,1174.37,1173.46,1173.78,1204.0
2019-12-06 11:30:00,1173.67,1176.13,1173.67,1176.13,911.0,1173.67,1176.13,1173.67,1176.13,911.0
2019-12-06 11:35:00,1176.93,1177.0,1175.99,1177.0,700.0,1176.93,1177.0,1175.99,1177.0,700.0
2019-12-06 11:40:00,1176.88,1177.8,1176.88,1177.74,500.0,1176.88,1177.8,1176.88,1177.74,500.0
2019-12-06 11:45:00,1177.74,1179.98,1177.37,1179.98,1055.0,1177.74,1179.98,1177.37,1179.98,1055.0
2019-12-06 11:50:00,1180.07,1181.0,1179.02,1179.02,1400.0,1180.07,1181.0,1179.02,1179.02,1400.0
2019-12-06 11:55:00,1178.91,1181.78,1178.9,1181.78,800.0,1178.91,1181.78,1178.9,1181.78,800.0
2019-12-06 12:00:00,1180.71,1180.71,1180.64,1180.64,200.0,1180.71,1180.71,1180.64,1180.64,200.0
2019-12-06 12:05:00,1180.63,1180.64,1179.85,1179.85,300.0,1180.63,1180.64,1179.85,1179.85,300.0
2019-12-06 12:10:00,1180.3,1180.3,1177.71,1179.47,1154.0,1180.3,1180.3,1177.71,1179.47,1154.0
2019-12-06 12:15:00,1178.59,1178.59,1178.59,1178.59,100.0,1178.59,1178.59,1178.59,1178.59,100.0
2019-12-06 12:20:00,1179.64,1180.75,1179.64,1180.25,712.0,1179.64,1180.75,1179.64,1180.25,712.0
2019-12-06 12:25:00,1179.67,1179.67,1179.64,1179.64,426.0,1179.67,1179.67,1179.64,1179.64,426.0
2019-12-06 12:30:00,1179.55,1179.83,1179.21,1179.83,500.0,1179.55,1179.83,1179.21,1179.83,500.0
2019-12-06 12:35:00,1179.63,1180.52,1179.63,1179.69,621.0,1179.63,1180.52,1179.63,1179.69,621.0
2019-12-06 12:40:00,1179.57,1180.23,1179.51,1179.51,800.0,1179.57,1180.23,1179.51,1179.51,800.0
2019-12-06 12:45:00,1178.13,1178.42,1178.09,1178.42,300.0,1178.13,1178.42,1178.09,1178.42,300.0
2019-12-06 12:50:00,1178.42,1178.42,1178.42,1178.42,0.0,1178.42,1178.42,1178.42,1178.42,0.0
2019-12-06 12:55:00,1178.16,1179.01,1177.53,1179.01,500.0,1178.16,1179.01,1177.53,1179.01,500.0
2019-12-06 13:00:00,1178.87,1178.99,1178.87,1178.99,200.0,1178.87,1178.99,1178.87,1178.99,200.0
2019-12-06 13:05:00,1179.2,1179.2,1179.2,1179.2,100.0,1179.2,1179.2,1179.2,1179.2,100.0
2019-12-06 13:10:00,1179.64,1179.85,1179.64,1179.85,500.0,1179.64,1179.85,1179.64,1179.85,500.0
2019-12-06 13:15:00,1179.81,1179.97,1179.75,1179.96,500.0,1179.81,1179.97,1179.75,1179.96,500.0
2019-12-06 13:20:00,1180.56,1181.5,1180.56,1181.34,400.0,1180.56,1181.5,1180.56,1181.34,400.0
2019-12-06 13:25:00,1180.07,1180.08,1179.29,1179.29,300.0,1180.07,1180.08,1179.29,1179.29,300.0
2019-12-06 13:30:00,1179.29,1179.29,1179.29,1179.29,0.0,1179.29,1179.29,1179.29,1179.29,0.0
2019-12-06 13:35:00,1179.8,1179.98,1179.8,1179.86,754.0,1179.8,1179.98,1179.8,1179.86,754.0
2019-12-06 13:40:00,1180.0,1180.13,1177.54,1177.78,1103.0,1180.0,1180.13,1177.54,1177.78,1103.0
2019-12-06 13:45:00,1178.64,1178.9,1178.64,1178.88,500.0,1178.64,1178.9,1178.64,1178.88,500.0
2019-12-06 13:50:00,1178.54,1178.54,1178.06,1178.06,200.0,1178.54,1178.54,1178.06,1178.06,200.0
2019-12-06 13:55:00,1179.06,1179.19,1178.87,1178.98,500.0,1179.06,1179.19,1178.87,1178.98,500.0
2019-12-06 14:00:00,1179.04,1179.04,1178.6,1178.74,409.0,1179.04,1179.04,1178.6,1178.74,409.0
2019-12-06 14:05:00,1177.13,1178.77,1177.13,1178.77,601.0,1177.13,1178.77,1177.13,1178.77,601.0
2019-12-06 14:10:00,1179.06,1179.06,1178.61,1178.61,200.0,1179.06,1179.06,1178.61,1178.61,200.0
2019-12-06 14:15:00,1177.23,1177.23,1176.0,1176.23,900.0,1177.23,1177.23,1176.0,1176.23,900.0
2019-12-06 14:20:00,1176.88,1176.89,1176.56,1176.57,500.0,1176.88,1176.89,1176.56,1176.57,500.0
2019-12-06 14:25:00,1176.78,1176.78,1176.47,1176.48,600.0,1176.78,1176.78,1176.47,1176.48,600.0
2019-12-06 14:30:00,1176.15,1176.53,1174.8,1174.8,1000.0,1176.15,1176.53,1174.8,1174.8,1000.0
2019-12-06 14:35:00,1175.12,1175.98,1175.11,1175.97,525.0,1175.12,1175.98,1175.11,1175.97,525.0
2019-12-06 14:40:00,1174.76,1174.76,1174.75,1174.76,100.0,1174.76,1174.76,1174.75,1174.76,100.0
2019-12-06 14:45:00,1175.45,1175.62,1175.45,1175.62,200.0,1175.45,1175.62,1175.45,1175.62,200.0
2019-12-06 14:50:00,1175.73,1175.74,1174.55,1175.03,717.0,1175.73,1175.74,1174.55,1175.03,717.0
2019-12-06 14:55:00,1176.08,1176.08,1174.9,1175.11,800.0,1176.08,1176.08,1174.9,1175.11,800.0
2019-12-06 15:00:00,1175.14,1175.6,1174.18,1174.19,1200.0,1175.14,1175.6,1174.18,1174.19,1200.0
2019-12-06 15:05:00,1174.55,1174.55,1173.7,1174.12,400.0,1174.55,1174.55,1173.7,1174.12,400.0
2019-12-06 15:10:00,1174.37,1174.72,1174.15,1174.72,1000.0,1174.37,1174.72,1174.15,1174.72,1000.0
2019-12-06 15:15:00,1174.38,1174.38,1173.65,1173.99,1100.0,1174.38,1174.38,1173.65,1173.99,1100.0
2019-12-06 15:20:00,1173.87,1175.13,1173.87,1174.84,900.0,1173.87,1175.13,1173.87,1174.84,900.0
2019-12-06 15:25:00,1174.33,1175.42,1174.33,1175.42,845.0,1174.33,1175.42,1174.33,1175.42,845.0
2019-12-06 15:30:00,1175.16,1176.1,1175.16,1176.09,700.0,1175.16,1176.1,1175.16,1176.09,700.0
2019-12-06 15:35:00,1176.09,1176.1,1175.47,1176.09,1016.0,1176.09,1176.1,1175.47,1176.09,1016.0
2019-12-06 15:40:00,1175.79,1175.84,1174.81,1175.05,800.0,1175.79,1175.84,1174.81,1175.05,800.0
2019-12-06 15:45:00,1174.92,1174.93,1172.76,1172.77,2503.0,1174.92,1174.93,1172.76,1172.77,2503.0
2019-12-06 15:50:00,1172.99,1173.74,1171.9,1172.02,5400.0,1172.99,1173.74,1171.9,1172.02,5400.0
2019-12-06 15:55:00,1171.46,1174.37,1171.46,1174.36,10016.0,1171.46,1174.37,1171.46,1174.36,10016.0
2019-12-09 09:30:00,1175.65,1176.57,1172.99,1175.71,2588.0,1175.65,1176.57,1172.99,1175.71,2588.0
2019-12-09 09:35:00,1176.13,1177.83,1176.13,1176.29,1300.0,1176.13,1177.83,1176.13,1176.29,1300.0
2019-12-09 09:40:00,1175.83,1175.83,1171.0,1171.82,1100.0,1175.83,1175.83,1171.0,1171.82,1100.0
2019-12-09 09:45:00,1171.02,1171.53,1167.47,1171.53,1500.0,1171.02,1171.53,1167.47,1171.53,1500.0
2019-12-09 09:50:00,1172.0,1174.14,1172.0,1174.14,300.0,1172.0,1174.14,1172.0,1174.14,300.0
2019-12-09 09:55:00,1172.17,1174.44,1172.14,1174.44,1375.0,1172.17,1174.44,1172.14,1174.44,1375.0
2019-12-09 10:00:00,1175.95,1177.06,1172.61,1172.61,2314.0,1175.95,1177.06,1172.61,1172.61,2314.0
2019-12-09 10:05:00,1173.31,1174.97,1172.65,1172.65,2838.0,1173.31,1174.97,1172.65,1172.65,2838.0
2019-12-09 10:10:00,1173.66,1176.86,1173.66,1176.86,900.0,1173.66,1176.86,1173.66,1176.86,900.0
2019-12-09 10:15:00,1178.32,1178.77,1173.82,1176.53,3320.0,1178.32,1178.77,1173.82,1176.53,3320.0
2019-12-09 10:20:00,1176.51,1178.38,1175.42,1178.18,2356.0,1176.51,1178.38,1175.42,1178.18,2356.0
2019-12-09 10:25:00,1178.41,1179.36,1176.72,1178.61,5206.0,1178.41,1179.36,1176.72,1178.61,5206.0
2019-12-09 10:30:00,1177.75,1178.19,1176.79,1177.41,5162.0,1177.75,1178.19,1176.79,1177.41,5162.0
2019-12-09 10:35:00,1177.54,1178.51,1176.62,1176.62,2889.0,1177.54,1178.51,1176.62,1176.62,2889.0
2019-12-09 10:40:00,1176.26,1178.57,1176.26,1177.83,4399.0,1176.26,1178.57,1176.26,1177.83,4399.0
2019-12-09 10:45:00,1179.22,1180.13,1179.22,1179.71,580.0,1179.22,1180.13,1179.22,1179.71,580.0
2019-12-09 10:50:00,1179.34,1180.61,1179.02,1179.02,5052.0,1179.34,1180.61,1179.02,1179.02,5052.0
2019-12-09 10:55:00,1178.46,1179.24,1178.46,1179.24,600.0,1178.46,1179.24,1178.46,1179.24,600.0
2019-12-09 11:00:00,1179.64,1180.22,1179.59,1179.59,517.0,1179.64,1180.22,1179.59,1179.59,517.0
2019-12-09 11:05:00,1179.65,1184.15,1179.64,1184.15,1800.0,1179.65,1184.15,1179.64,1184.15,1800.0
2019-12-09 11:10:00,1184.84,1184.84,1184.34,1184.82,300.0,1184.84,1184.84,1184.34,1184.82,300.0
2019-12-09 11:15:00,1184.74,1185.85,1184.7,1184.7,1303.0,1184.74,1185.85,1184.7,1184.7,1303.0
2019-12-09 11:20:00,1185.74,1186.37,1184.24,1185.11,1400.0,1185.74,1186.37,1184.24,1185.11,1400.0
2019-12-09 11:25:00,1183.55,1184.65,1183.42,1184.65,981.0,1183.55,1184.65,1183.42,1184.65,981.0
2019-12-09 11:30:00,1184.93,1184.94,1183.43,1183.43,3389.0,1184.93,1184.94,1183.43,1183.43,3389.0
2019-12-09 11:35:00,1183.43,1183.95,1181.92,1183.88,1000.0,1183.43,1183.95,1181.92,1183.88,1000.0
2019-12-09 11:40:00,1183.94,1184.63,1183.11,1183.11,1200.0,1183.94,1184.63,1183.11,1183.11,1200.0
2019-12-09 11:45:00,1184.16,1184.16,1182.34,1182.46,800.0,1184.16,1184.16,1182.34,1182.46,800.0
2019-12-09 11:50:00,1182.44,1182.44,1180.35,1181.11,908.0,1182.44,1182.44,1180.35,1181.11,908.0
2019-12-09 11:55:00,1181.61,1181.61,1178.29,1178.45,9795.0,1181.61,1181.61,1178.29,1178.45,9795.0
2019-12-09 12:00:00,1179.36,1180.09,1178.99,1180.09,1051.0,1179.36,1180.09,1178.99,1180.09,1051.0
2019-12-09 12:05:00,1180.16,1180.16,1180.16,1180.16,100.0,1180.16,1180.16,1180.16,1180.16,100.0
2019-12-09 12:10:00,1180.61,1180.62,1180.61,1180.61,203.0,1180.61,1180.62,1180.61,1180.61,203.0
2019-12-09 12:15:00,1180.25,1181.19,1179.55,1181.18,400.0,1180.25,1181.19,1179.55,1181.18,400.0
2019-12-09 12:20:00,1179.7,1180.47,1178.81,1179.0,2759.0,1179.7,1180.47,1178.81,1179.0,2759.0
2019-12-09 12:25:00,1178.57,1178.57,1178.11,1178.11,259.0,1178.57,1178.57,1178.11,1178.11,259.0
2019-12-09 12:30:00,1177.98,1178.91,1177.98,1178.9,700.0,1177.98,1178.91,1177.98,1178.9,700.0
2019-12-09 12:35:00,1179.0,1179.01,1179.0,1179.0,100.0,1179.0,1179.01,1179.0,1179.0,100.0
2019-12-09 12:40:00,1179.39,1179.39,1179.38,1179.39,100.0,1179.39,1179.39,1179.38,1179.39,100.0
2019-12-09 12:45:00,1179.0,1179.39,1175.0,1176.5,1859.0,1179.0,1179.39,1175.0,1176.5,1859.0
2019-12-09 12:50:00,1175.82,1175.83,1175.0,1175.64,500.0,1175.82,1175.83,1175.0,1175.64,500.0
2019-12-09 12:55:00,1175.12,1175.45,1174.98,1175.0,600.0,1175.12,1175.45,1174.98,1175.0,600.0
2019-12-09 13:00:00,1175.79,1176.0,1174.88,1175.71,2326.0,1175.79,1176.0,1174.88,1175.71,2326.0
2019-12-09 13:05:00,1176.1,1176.17,1175.56,1175.67,1501.0,1176.1,1176.17,1175.56,1175.67,1501.0
2019-12-09 13:10:00,1175.41,1175.48,1175.41,1175.48,200.0,1175.41,1175.48,1175.41,1175.48,200.0
2019-12-09 13:15:00,1175.42,1175.45,1173.79,1173.8,1549.0,1175.42,1175.45,1173.79,1173.8,1549.0
2019-12-09 13:20:00,1173.66,1173.92,1173.66,1173.81,522.0,1173.66,1173.92,1173.66,1173.81,522.0
2019-12-09 13:25:00,1173.97,1174.22,1173.67,1174.21,1220.0,1173.97,1174.22,1173.67,1174.21,1220.0
2019-12-09 13:30:00,1173.72,1174.12,1172.84,1173.6,650.0,1173.72,1174.12,1172.84,1173.6,650.0
2019-12-09 13:35:00,1171.6,1172.13,1171.6,1171.99,300.0,1171.6,1172.13,1171.6,1171.99,300.0
2019-12-09 13:40:00,1172.03,1172.03,1172.02,1172.03,100.0,1172.03,1172.03,1172.02,1172.03,100.0
2019-12-09 13:45:00,1171.17,1171.41,1170.83,1171.41,648.0,1171.17,1171.41,1170.83,1171.41,648.0
2019-12-09 13:50:00,1171.29,1171.3,1171.29,1171.29,100.0,1171.29,1171.3,1171.29,1171.29,100.0
2019-12-09 13:55:00,1171.99,1172.49,1170.35,1170.6,524.0,1171.99,1172.49,1170.35,1170.6,524.0
2019-12-09 14:00:00,1170.64,1170.64,1169.96,1170.48,936.0,1170.64,1170.64,1169.96,1170.48,936.0
2019-12-09 14:05:00,1171.18,1171.44,1171.18,1171.44,300.0,1171.18,1171.44,1171.18,1171.44,300.0
2019-12-09 14:10:00,1171.44,1171.44,1171.44,1171.44,0.0,1171.44,1171.44,1171.44,1171.44,0.0
2019-12-09 14:15:00,1171.83,1172.23,1171.5,1171.87,1336.0,1171.83,1172.23,1171.5,1171.87,1336.0
2019-12-09 14:20:00,1172.55,1172.56,1171.11,1171.86,950.0,1172.55,1172.56,1171.11,1171.86,950.0
2019-12-09 14:25:00,1171.85,1171.86,1171.21,1171.86,1500.0,1171.85,1171.86,1171.21,1171.86,1500.0
2019-12-09 14:30:00,1171.58,1171.58,1169.84,1169.84,300.0,1171.58,1171.58,1169.84,1169.84,300.0
2019-12-09 14:35:00,1170.79,1170.79,1169.5,1169.5,805.0,1170.79,1170.79,1169.5,1169.5,805.0
2019-12-09 14:40:00,1169.54,1170.66,1168.77,1168.78,2302.0,1169.54,1170.66,1168.77,1168.78,2302.0
2019-12-09 14:45:00,1168.98,1168.98,1167.82,1167.83,600.0,1168.98,1168.98,1167.82,1167.83,600.0
2019-12-09 14:50:00,1168.26,1169.37,1168.26,1169.37,1841.0,1168.26,1169.37,1168.26,1169.37,1841.0
2019-12-09 14:55:00,1169.06,1169.83,1168.09,1169.83,1323.0,1169.06,1169.83,1168.09,1169.83,1323.0
2019-12-09 15:00:00,1169.55,1169.55,1169.54,1169.55,100.0,1169.55,1169.55,1169.54,1169.55,100.0
2019-12-09 15:05:00,1169.35,1169.4,1169.04,1169.05,451.0,1169.35,1169.4,1169.04,1169.05,451.0
2019-12-09 15:10:00,1169.07,1170.7,1169.03,1170.69,1000.0,1169.07,1170.7,1169.03,1170.69,1000.0
2019-12-09 15:15:00,1170.53,1170.53,1169.25,1169.25,700.0,1170.53,1170.53,1169.25,1169.25,700.0
2019-12-09 15:20:00,1169.36,1169.78,1169.36,1169.51,824.0,1169.36,1169.78,1169.36,1169.51,824.0
2019-12-09 15:25:00,1169.36,1169.59,1169.27,1169.38,839.0,1169.36,1169.59,1169.27,1169.38,839.0
2019-12-09 15:30:00,1169.18,1169.22,1168.15,1168.15,1100.0,1169.18,1169.22,1168.15,1168.15,1100.0
2019-12-09 15:35:00,1168.04,1169.59,1167.65,1168.49,2610.0,1168.04,1169.59,1167.65,1168.49,2610.0
2019-12-09 15:40:00,1168.5,1170.57,1168.5,1170.2,2163.0,1168.5,1170.57,1168.5,1170.2,2163.0
2019-12-09 15:45:00,1170.42,1172.04,1169.66,1171.38,2436.0,1170.42,1172.04,1169.66,1171.38,2436.0
2019-12-09 15:50:00,1171.38,1172.38,1168.75,1170.68,5290.0,1171.38,1172.38,1168.75,1170.68,5290.0
2019-12-09 15:55:00,1171.3,1172.47,1170.49,1171.21,8003.0,1171.3,1172.47,1170.49,1171.21,8003.0
2019-12-10 09:30:00,1240.0,1240.0,1225.23,1232.66,22621.0,1240.0,1240.0,1225.23,1232.66,22621.0
2019-12-10 09:35:00,1234.0,1254.03,1233.96,1243.94,17068.0,1234.0,1254.03,1233.96,1243.94,17068.0
2019-12-10 09:40:00,1240.33,1251.04,1236.22,1244.0,17733.0,1240.33,1251.04,1236.22,1244.0,17733.0
2019-12-10 09:45:00,1244.58,1258.99,1244.02,1255.51,11013.0,1244.58,1258.99,1244.02,1255.51,11013.0
2019-12-10 09:50:00,1258.73,1267.97,1255.48,1266.88,10660.0,1258.73,1267.97,1255.48,1266.88,10660.0
2019-12-10 09:55:00,1267.86,1268.23,1261.37,1266.49,5425.0,1267.86,1268.23,1261.37,1266.49,5425.0
2019-12-10 10:00:00,1268.87,1274.41,1266.0,1270.13,9237.0,1268.87,1274.41,1266.0,1270.13,9237.0
2019-12-10 10:05:00,1269.82,1273.31,1266.01,1266.01,5313.0,1269.82,1273.31,1266.01,1266.01,5313.0
2019-12-10 10:10:00,1267.73,1267.74,1256.28,1261.9,6862.0,1267.73,1267.74,1256.28,1261.9,6862.0
2019-12-10 10:15:00,1267.15,1269.99,1262.15,1262.15,4834.0,1267.15,1269.99,1262.15,1262.15,4834.0
2019-12-10 10:20:00,1260.82,1264.05,1259.62,1259.62,4014.0,1260.82,1264.05,1259.62,1259.62,4014.0
2019-12-10 10:25:00,1258.28,1263.5,1256.16,1263.0,5200.0,1258.28,1263.5,1256.16,1263.0,5200.0
2019-12-10 10:30:00,1263.0,1263.29,1257.53,1258.91,4712.0,1263.0,1263.29,1257.53,1258.91,4712.0
2019-12-10 10:35:00,1261.03,1263.52,1260.11,1260.56,3748.0,1261.03,1263.52,1260.11,1260.56,3748.0
2019-12-10 10:40:00,1259.81,1262.0,1257.17,1258.27,3629.0,1259.81,1262.0,1257.17,1258.27,3629.0
2019-12-10 10:45:00,1258.79,1260.47,1255.76,1255.77,3599.0,1258.79,1260.47,1255.76,1255.77,3599.0
2019-12-10 10:50:00,1256.53,1258.85,1255.76,1257.05,3805.0,1256.53,1258.85,1255.76,1257.05,3805.0
2019-12-10 10:55:00,1257.74,1260.05,1257.73,1259.0,3300.0,1257.74,1260.05,1257.73,1259.0,3300.0
2019-12-10 11:00:00,1260.58,1262.89,1258.32,1260.8,3503.0,1260.58,1262.89,1258.32,1260.8,3503.0
2019-12-10 11:05:00,1260.61,1260.62,1257.23,1259.0,5002.0,1260.61,1260.62,1257.23,1259.0,5002.0
2019-12-10 11:10:00,1258.72,1258.72,1256.73,1256.78,1814.0,1258.72,1258.72,1256.73,1256.78,1814.0
2019-12-10 11:15:00,1256.0,1256.0,1253.56,1253.6,2058.0,1256.0,1256.0,1253.56,1253.6,2058.0
2019-12-10 11:20:00,1253.6,1255.98,1250.62,1250.62,3363.0,1253.6,1255.98,1250.62,1250.62,3363.0
2019-12-10 11:25:00,1251.3,1252.48,1250.4,1250.71,2228.0,1251.3,1252.48,1250.4,1250.71,2228.0
2019-12-10 11:30:00,1250.71,1250.71,1248.0,1249.35,3914.0,1250.71,1250.71,1248.0,1249.35,3914.0
2019-12-10 11:35:00,1249.28,1250.13,1247.96,1250.13,1400.0,1249.28,1250.13,1247.96,1250.13,1400.0
2019-12-10 11:40:00,1249.38,1249.71,1246.12,1246.12,4205.0,1249.38,1249.71,1246.12,1246.12,4205.0
2019-12-10 11:45:00,1246.39,1248.77,1246.39,1247.7,1044.0,1246.39,1248.77,1246.39,1247.7,1044.0
2019-12-10 11:50:00,1248.38,1253.16,1248.34,1253.16,3400.0,1248.38,1253.16,1248.34,1253.16,3400.0
2019-12-10 11:55:00,1253.22,1254.0,1252.45,1254.0,1100.0,1253.22,1254.0,1252.45,1254.0,1100.0
2019-12-10 12:00:00,1253.17,1253.17,1248.86,1249.63,2804.0,1253.17,1253.17,1248.86,1249.63,2804.0
2019-12-10 12:05:00,1248.92,1248.92,1248.41,1248.41,700.0,1248.92,1248.92,1248.41,1248.41,700.0
2019-12-10 12:10:00,1248.46,1250.0,1248.42,1250.0,1318.0,1248.46,1250.0,1248.42,1250.0,1318.0
2019-12-10 12:15:00,1249.32,1250.74,1248.48,1250.74,930.0,1249.32,1250.74,1248.48,1250.74,930.0
2019-12-10 12:20:00,1250.01,1250.23,1249.18,1249.95,1600.0,1250.01,1250.23,1249.18,1249.95,1600.0
2019-12-10 12:25:00,1249.97,1250.88,1249.79,1250.88,1052.0,1249.97,1250.88,1249.79,1250.88,1052.0
2019-12-10 12:30:00,1250.16,1250.23,1249.11,1249.25,2655.0,1250.16,1250.23,1249.11,1249.25,2655.0
2019-12-10 12:35:00,1250.17,1251.59,1249.74,1251.59,821.0,1250.17,1251.59,1249.74,1251.59,821.0
2019-12-10 12:40:00,1250.66,1251.11,1249.59,1249.88,1400.0,1250.66,1251.11,1249.59,1249.88,1400.0
2019-12-10 12:45:00,1249.43,1251.72,1249.43,1250.56,900.0,1249.43,1251.72,1249.43,1250.56,900.0
2019-12-10 12:50:00,1250.01,1250.01,1248.75,1248.75,1000.0,1250.01,1250.01,1248.75,1248.75,1000.0
2019-12-10 12:55:00,1248.65,1250.02,1248.65,1250.02,400.0,1248.65,1250.02,1248.65,1250.02,400.0
2019-12-10 13:00:00,1250.73,1250.74,1247.17,1248.8,3454.0,1250.73,1250.74,1247.17,1248.8,3454.0
2019-12-10 13:05:00,1248.06,1250.16,1248.05,1249.99,1885.0,1248.06,1250.16,1248.05,1249.99,1885.0
2019-12-10 13:10:00,1249.63,1250.16,1249.61,1250.0,1520.0,1249.63,1250.16,1249.61,1250.0,1520.0
2019-12-10 13:15:00,1250.33,1253.41,1250.02,1253.41,1490.0,1250.33,1253.41,1250.02,1253.41,1490.0
2019-12-10 13:20:00,1253.23,1255.99,1252.66,1255.99,1500.0,1253.23,1255.99,1252.66,1255.99,1500.0
2019-12-10 13:25:00,1256.58,1257.59,1254.02,1254.02,2808.0,1256.58,1257.59,1254.02,1254.02,2808.0
2019-12-10 13:30:00,1253.62,1255.51,1253.62,1253.83,1815.0,1253.62,1255.51,1253.62,1253.83,1815.0
2019-12-10 13:35:00,1252.58,1253.44,1251.22,1251.82,2305.0,1252.58,1253.44,1251.22,1251.82,2305.0
2019-12-10 13:40:00,1251.59,1252.71,1250.27,1252.71,1399.0,1251.59,1252.71,1250.27,1252.71,1399.0
2019-12-10 13:45:00,1250.79,1250.79,1248.01,1249.37,1506.0,1250.79,1250.79,1248.01,1249.37,1506.0
2019-12-10 13:50:00,1248.12,1251.2,1248.12,1250.93,1100.0,1248.12,1251.2,1248.12,1250.93,1100.0
2019-12-10 13:55:00,1250.08,1251.99,1250.07,1251.97,1400.0,1250.08,1251.99,1250.07,1251.97,1400.0
2019-12-10 14:00:00,1251.29,1251.95,1250.56,1251.94,500.0,1251.29,1251.95,1250.56,1251.94,500.0
2019-12-10 14:05:00,1251.02,1251.9,1249.98,1250.0,1614.0,1251.02,1251.9,1249.98,1250.0,1614.0
2019-12-10 14:10:00,1250.39,1250.4,1250.01,1250.01,200.0,1250.39,1250.4,1250.01,1250.01,200.0
2019-12-10 14:15:00,1251.11,1252.46,1250.38,1250.38,1700.0,1251.11,1252.46,1250.38,1250.38,1700.0
2019-12-10 14:20:00,1250.01,1250.01,1246.93,1247.75,1400.0,1250.01,1250.01,1246.93,1247.75,1400.0
2019-12-10 14:25:00,1248.38,1249.2,1247.27,1247.27,2241.0,1248.38,1249.2,1247.27,1247.27,2241.0
2019-12-10 14:30:00,1248.99,1250.23,1248.8,1250.23,900.0,1248.99,1250.23,1248.8,1250.23,900.0
2019-12-10 14:35:00,1250.05,1250.05,1247.5,1249.42,2853.0,1250.05,1250.05,1247.5,1249.42,2853.0
2019-12-10 14:40:00,1250.23,1251.7,1250.23,1251.7,1000.0,1250.23,1251.7,1250.23,1251.7,1000.0
2019-12-10 14:45:00,1251.15,1252.9,1250.72,1252.65,1405.0,1251.15,1252.9,1250.72,1252.65,1405.0
2019-12-10 14:50:00,1252.58,1253.84,1252.35,1253.84,1945.0,1252.58,1253.84,1252.35,1253.84,1945.0
2019-12-10 14:55:00,1253.03,1253.03,1250.65,1250.66,1100.0,1253.03,1253.03,1250.65,1250.66,1100.0
2019-12-10 15:00:00,1250.0,1252.39,1250.0,1251.11,2551.0,1250.0,1252.39,1250.0,1251.11,2551.0
2019-12-10 15:05:00,1252.32,1252.68,1251.67,1251.89,1600.0,1252.32,1252.68,1251.67,1251.89,1600.0
2019-12-10 15:10:00,1252.28,1253.6,1252.2,1253.6,2816.0,1252.28,1253.6,1252.2,1253.6,2816.0
2019-12-10 15:15:00,1253.9,1253.9,1251.53,1252.67,2201.0,1253.9,1253.9,1251.53,1252.67,2201.0
2019-12-10 15:20:00,1252.85,1253.64,1251.7,1253.64,1940.0,1252.85,1253.64,1251.7,1253.64,1940.0
2019-12-10 15:25:00,1253.85,1253.92,1251.8,1252.57,2735.0,1253.85,1253.92,1251.8,1252.57,2735.0
2019-12-10 15:30:00,1252.35,1252.35,1248.46,1248.5,3390.0,1252.35,1252.35,1248.46,1248.5,3390.0
2019-12-10 15:35:00,1247.46,1250.09,1245.86,1250.09,5222.0,1247.46,1250.09,1245.86,1250.09,5222.0
2019-12-10 15:40:00,1249.8,1251.37,1247.64,1251.22,4778.0,1249.8,1251.37,1247.64,1251.22,4778.0
2019-12-10 15:45:00,1251.8,1251.85,1249.61,1249.61,4355.0,1251.8,1251.85,1249.61,1249.61,4355.0
2019-12-10 15:50:00,1250.38,1251.98,1250.0,1250.87,5558.0,1250.38,1251.98,1250.0,1250.87,5558.0
2019-12-10 15:55:00,1251.12,1251.93,1246.8,1250.2,24300.0,1251.12,1251.93,1246.8,1250.2,24300.0
2019-12-11 09:30:00,1266.56,1268.99,1248.36,1251.24,7757.0,1266.56,1268.99,1248.36,1251.24,7757.0
2019-12-11 09:35:00,1250.68,1254.67,1244.99,1251.05,9086.0,1250.68,1254.67,1244.99,1251.05,9086.0
2019-12-11 09:40:00,1252.48,1253.93,1249.13,1251.72,3159.0,1252.48,1253.93,1249.13,1251.72,3159.0
2019-12-11 09:45:00,1252.56,1258.68,1250.35,1250.53,10018.0,1252.56,1258.68,1250.35,1250.53,10018.0
2019-12-11 09:50:00,1253.06,1253.21,1248.6,1249.58,2400.0,1253.06,1253.21,1248.6,1249.58,2400.0
2019-12-11 09:55:00,1250.68,1251.01,1242.49,1251.01,5047.0,1250.68,1251.01,1242.49,1251.01,5047.0
2019-12-11 10:00:00,1251.92,1251.92,1247.14,1248.78,2493.0,1251.92,1251.92,1247.14,1248.78,2493.0
2019-12-11 10:05:00,1248.55,1248.56,1239.53,1242.49,4599.0,1248.55,1248.56,1239.53,1242.49,4599.0
2019-12-11 10:10:00,1241.92,1242.59,1238.24,1242.59,4600.0,1241.92,1242.59,1238.24,1242.59,4600.0
2019-12-11 10:15:00,1242.56,1243.95,1241.72,1242.83,1300.0,1242.56,1243.95,1241.72,1242.83,1300.0
2019-12-11 10:20:00,1243.66,1244.86,1243.06,1243.62,1282.0,1243.66,1244.86,1243.06,1243.62,1282.0
2019-12-11 10:25:00,1244.62,1244.62,1240.18,1240.18,1319.0,1244.62,1244.62,1240.18,1240.18,1319.0
2019-12-11 10:30:00,1240.98,1240.98,1235.95,1237.54,5573.0,1240.98,1240.98,1235.95,1237.54,5573.0
2019-12-11 10:35:00,1238.61,1241.7,1237.17,1237.17,9314.0,1238.61,1241.7,1237.17,1237.17,9314.0
2019-12-11 10:40:00,1236.25,1239.35,1236.24,1237.4,2346.0,1236.25,1239.35,1236.24,1237.4,2346.0
2019-12-11 10:45:00,1237.04,1239.23,1236.9,1238.75,2500.0,1237.04,1239.23,1236.9,1238.75,2500.0
2019-12-11 10:50:00,1239.5,1241.36,1239.32,1240.03,1536.0,1239.5,1241.36,1239.32,1240.03,1536.0
2019-12-11 10:55:00,1240.03,1241.67,1239.27,1240.72,1400.0,1240.03,1241.67,1239.27,1240.72,1400.0
2019-12-11 11:00:00,1240.79,1240.79,1237.08,1237.08,2019.0,1240.79,1240.79,1237.08,1237.08,2019.0
2019-12-11 11:05:00,1236.78,1240.02,1236.1,1239.0,2500.0,1236.78,1240.02,1236.1,1239.0,2500.0
2019-12-11 11:10:00,1239.56,1241.66,1239.01,1239.8,900.0,1239.56,1241.66,1239.01,1239.8,900.0
2019-12-11 11:15:00,1241.29,1243.91,1239.01,1243.71,4200.0,1241.29,1243.91,1239.01,1243.71,4200.0
2019-12-11 11:20:00,1243.87,1244.8,1243.58,1244.47,1799.0,1243.87,1244.8,1243.58,1244.47,1799.0
2019-12-11 11:25:00,1244.88,1244.88,1243.2,1244.8,1800.0,1244.88,1244.88,1243.2,1244.8,1800.0
2019-12-11 11:30:00,1244.16,1244.79,1243.73,1244.61,1600.0,1244.16,1244.79,1243.73,1244.61,1600.0
2019-12-11 11:35:00,1244.23,1244.23,1241.62,1241.62,800.0,1244.23,1244.23,1241.62,1241.62,800.0
2019-12-11 11:40:00,1242.69,1243.85,1241.85,1241.86,1300.0,1242.69,1243.85,1241.85,1241.86,1300.0
2019-12-11 11:45:00,1241.17,1241.17,1239.42,1239.42,600.0,1241.17,1241.17,1239.42,1239.42,600.0
2019-12-11 11:50:00,1239.44,1240.58,1239.08,1240.56,1610.0,1239.44,1240.58,1239.08,1240.56,1610.0
2019-12-11 11:55:00,1239.59,1240.62,1238.3,1238.51,2100.0,1239.59,1240.62,1238.3,1238.51,2100.0
2019-12-11 12:00:00,1238.08,1238.57,1236.42,1236.74,1734.0,1238.08,1238.57,1236.42,1236.74,1734.0
2019-12-11 12:05:00,1237.06,1237.52,1236.44,1236.44,1100.0,1237.06,1237.52,1236.44,1236.44,1100.0
2019-12-11 12:10:00,1236.94,1237.03,1235.97,1236.49,1300.0,1236.94,1237.03,1235.97,1236.49,1300.0
2019-12-11 12:15:00,1237.02,1238.4,1236.73,1237.96,1300.0,1237.02,1238.4,1236.73,1237.96,1300.0
2019-12-11 12:20:00,1237.93,1237.94,1235.07,1236.1,2068.0,1237.93,1237.94,1235.07,1236.1,2068.0
2019-12-11 12:25:00,1234.28,1234.88,1234.27,1234.88,600.0,1234.28,1234.88,1234.27,1234.88,600.0
2019-12-11 12:30:00,1234.44,1234.74,1231.96,1233.88,2081.0,1234.44,1234.74,1231.96,1233.88,2081.0
2019-12-11 12:35:00,1233.64,1235.02,1233.63,1234.79,2209.0,1233.64,1235.02,1233.63,1234.79,2209.0
2019-12-11 12:40:00,1235.69,1235.69,1233.54,1233.79,1024.0,1235.69,1235.69,1233.54,1233.79,1024.0
2019-12-11 12:45:00,1233.87,1234.79,1232.75,1234.15,1415.0,1233.87,1234.79,1232.75,1234.15,1415.0
2019-12-11 12:50:00,1234.27,1234.86,1234.0,1234.85,1175.0,1234.27,1234.86,1234.0,1234.85,1175.0
2019-12-11 12:55:00,1235.25,1235.5,1234.93,1234.93,600.0,1235.25,1235.5,1234.93,1234.93,600.0
2019-12-11 13:00:00,1234.45,1234.46,1232.97,1234.08,1375.0,1234.45,1234.46,1232.97,1234.08,1375.0
2019-12-11 13:05:00,1233.94,1233.94,1233.02,1233.02,800.0,1233.94,1233.94,1233.02,1233.02,800.0
2019-12-11 13:10:00,1233.38,1233.87,1233.38,1233.87,910.0,1233.38,1233.87,1233.38,1233.87,910.0
2019-12-11 13:15:00,1233.78,1235.26,1233.77,1235.26,500.0,1233.78,1235.26,1233.77,1235.26,500.0
2019-12-11 13:20:00,1235.73,1235.88,1235.27,1235.74,400.0,1235.73,1235.88,1235.27,1235.74,400.0
2019-12-11 13:25:00,1235.4,1236.86,1235.39,1236.85,1000.0,1235.4,1236.86,1235.39,1236.85,1000.0
2019-12-11 13:30:00,1236.38,1237.57,1236.38,1237.28,1673.0,1236.38,1237.57,1236.38,1237.28,1673.0
2019-12-11 13:35:00,1237.28,1238.28,1237.28,1238.28,636.0,1237.28,1238.28,1237.28,1238.28,636.0
2019-12-11 13:40:00,1237.98,1238.32,1237.77,1238.31,500.0,1237.98,1238.32,1237.77,1238.31,500.0
2019-12-11 13:45:00,1238.78,1239.39,1238.75,1239.38,900.0,1238.78,1239.39,1238.75,1239.38,900.0
2019-12-11 13:50:00,1240.28,1241.07,1238.98,1238.99,1500.0,1240.28,1241.07,1238.98,1238.99,1500.0
2019-12-11 13:55:00,1238.03,1242.21,1238.02,1242.17,1302.0,1238.03,1242.21,1238.02,1242.17,1302.0
2019-12-11 14:00:00,1240.93,1240.94,1237.14,1237.8,1100.0,1240.93,1240.94,1237.14,1237.8,1100.0
2019-12-11 14:05:00,1238.25,1238.88,1237.35,1237.35,1800.0,1238.25,1238.88,1237.35,1237.35,1800.0
2019-12-11 14:10:00,1237.9,1238.32,1236.49,1236.61,900.0,1237.9,1238.32,1236.49,1236.61,900.0
2019-12-11 14:15:00,1237.15,1237.85,1236.97,1237.68,2706.0,1237.15,1237.85,1236.97,1237.68,2706.0
2019-12-11 14:20:00,1237.21,1238.76,1237.21,1238.76,1299.0,1237.21,1238.76,1237.21,1238.76,1299.0
2019-12-11 14:25:00,1238.36,1239.48,1238.02,1239.15,1250.0,1238.36,1239.48,1238.02,1239.15,1250.0
2019-12-11 14:30:00,1239.13,1239.13,1238.02,1238.09,917.0,1239.13,1239.13,1238.02,1238.09,917.0
2019-12-11 14:35:00,1237.48,1237.48,1235.0,1236.14,1120.0,1237.48,1237.48,1235.0,1236.14,1120.0
2019-12-11 14:40:00,1235.34,1238.34,1235.33,1238.34,3022.0,1235.34,1238.34,1235.33,1238.34,3022.0
2019-12-11 14:45:00,1237.06,1239.55,1237.05,1239.55,462.0,1237.06,1239.55,1237.05,1239.55,462.0
2019-12-11 14:50:00,1239.07,1240.03,1238.69,1240.03,500.0,1239.07,1240.03,1238.69,1240.03,500.0
2019-12-11 14:55:00,1240.4,1244.62,1240.4,1243.82,2451.0,1240.4,1244.62,1240.4,1243.82,2451.0
2019-12-11 15:00:00,1244.36,1244.36,1240.8,1242.37,1906.0,1244.36,1244.36,1240.8,1242.37,1906.0
2019-12-11 15:05:00,1241.85,1241.85,1241.09,1241.09,1087.0,1241.85,1241.85,1241.09,1241.09,1087.0
2019-12-11 15:10:00,1240.82,1241.34,1240.81,1241.28,300.0,1240.82,1241.34,1240.81,1241.28,300.0
2019-12-11 15:15:00,1240.25,1242.94,1240.12,1241.05,2350.0,1240.25,1242.94,1240.12,1241.05,2350.0
2019-12-11 15:20:00,1241.06,1241.57,1239.81,1241.53,1800.0,1241.06,1241.57,1239.81,1241.53,1800.0
2019-12-11 15:25:00,1241.54,1243.15,1241.48,1242.95,3000.0,1241.54,1243.15,1241.48,1242.95,3000.0
2019-12-11 15:30:00,1242.59,1243.9,1242.56,1243.22,1551.0,1242.59,1243.9,1242.56,1243.22,1551.0
2019-12-11 15:35:00,1243.34,1244.18,1243.34,1244.18,1000.0,1243.34,1244.18,1243.34,1244.18,1000.0
2019-12-11 15:40:00,1243.66,1244.96,1243.66,1244.96,2102.0,1243.66,1244.96,1243.66,1244.96,2102.0
2019-12-11 15:45:00,1244.62,1245.0,1243.54,1244.44,4967.0,1244.62,1245.0,1243.54,1244.44,4967.0
2019-12-11 15:50:00,1245.15,1245.16,1242.41,1244.87,4322.0,1245.15,1245.16,1242.41,1244.87,4322.0
2019-12-11 15:55:00,1244.51,1245.87,1242.69,1245.87,7951.0,1244.51,1245.87,1242.69,1245.87,7951.0
2019-12-12 09:30:00,1239.17,1239.82,1237.53,1238.43,2488.0,1239.17,1239.82,1237.53,1238.43,2488.0
2019-12-12 09:35:00,1238.31,1245.99,1238.13,1244.1,1943.0,1238.31,1245.99,1238.13,1244.1,1943.0
2019-12-12 09:40:00,1242.16,1242.73,1239.61,1241.28,1100.0,1242.16,1242.73,1239.61,1241.28,1100.0
2019-12-12 09:45:00,1242.78,1242.88,1241.68,1241.69,3702.0,1242.78,1242.88,1241.68,1241.69,3702.0
2019-12-12 09:50:00,1244.01,1246.08,1243.74,1245.37,2900.0,1244.01,1246.08,1243.74,1245.37,2900.0
2019-12-12 09:55:00,1246.34,1247.04,1243.74,1246.72,2200.0,1246.34,1247.04,1243.74,1246.72,2200.0
2019-12-12 10:00:00,1248.38,1251.53,1246.48,1251.53,1389.0,1248.38,1251.53,1246.48,1251.53,1389.0
2019-12-12 10:05:00,1252.7,1253.57,1248.02,1251.16,2300.0,1252.7,1253.57,1248.02,1251.16,2300.0
2019-12-12 10:10:00,1250.5,1253.08,1250.5,1253.08,502.0,1250.5,1253.08,1250.5,1253.08,502.0
2019-12-12 10:15:00,1251.83,1252.01,1251.56,1251.57,400.0,1251.83,1252.01,1251.56,1251.57,400.0
2019-12-12 10:20:00,1252.0,1252.63,1248.62,1248.62,800.0,1252.0,1252.63,1248.62,1248.62,800.0
2019-12-12 10:25:00,1249.93,1251.54,1249.22,1249.76,799.0,1249.93,1251.54,1249.22,1249.76,799.0
2019-12-12 10:30:00,1249.94,1249.94,1249.93,1249.94,200.0,1249.94,1249.94,1249.93,1249.94,200.0
2019-12-12 10:35:00,1248.04,1248.52,1247.64,1248.49,1000.0,1248.04,1248.52,1247.64,1248.49,1000.0
2019-12-12 10:40:00,1247.63,1247.77,1247.62,1247.77,200.0,1247.63,1247.77,1247.62,1247.77,200.0
2019-12-12 10:45:00,1248.34,1249.1,1245.79,1247.36,3102.0,1248.34,1249.1,1245.79,1247.36,3102.0
2019-12-12 10:50:00,1246.8,1249.33,1245.05,1248.7,1200.0,1246.8,1249.33,1245.05,1248.7,1200.0
2019-12-12 10:55:00,1248.11,1248.54,1247.76,1247.76,400.0,1248.11,1248.54,1247.76,1247.76,400.0
2019-12-12 11:00:00,1246.23,1246.62,1245.6,1246.06,821.0,1246.23,1246.62,1245.6,1246.06,821.0
2019-12-12 11:05:00,1245.53,1247.33,1245.53,1246.96,1200.0,1245.53,1247.33,1245.53,1246.96,1200.0
2019-12-12 11:10:00,1245.82,1245.87,1241.88,1242.45,1774.0,1245.82,1245.87,1241.88,1242.45,1774.0
2019-12-12 11:15:00,1243.05,1243.17,1243.0,1243.09,600.0,1243.05,1243.17,1243.0,1243.09,600.0
2019-12-12 11:20:00,1242.13,1242.13,1241.49,1241.74,600.0,1242.13,1242.13,1241.49,1241.74,600.0
2019-12-12 11:25:00,1241.69,1243.08,1241.68,1241.83,800.0,1241.69,1243.08,1241.68,1241.83,800.0
2019-12-12 11:30:00,1242.83,1243.08,1241.11,1242.17,1400.0,1242.83,1243.08,1241.11,1242.17,1400.0
2019-12-12 11:35:00,1242.17,1244.17,1242.1,1244.16,1000.0,1242.17,1244.17,1242.1,1244.16,1000.0
2019-12-12 11:40:00,1243.16,1243.45,1242.23,1242.87,1702.0,1243.16,1243.45,1242.23,1242.87,1702.0
2019-12-12 11:45:00,1241.98,1242.79,1240.86,1240.86,1676.0,1241.98,1242.79,1240.86,1240.86,1676.0
2019-12-12 11:50:00,1239.73,1240.54,1237.82,1237.82,2367.0,1239.73,1240.54,1237.82,1237.82,2367.0
2019-12-12 11:55:00,1237.15,1238.85,1237.14,1237.94,600.0,1237.15,1238.85,1237.14,1237.94,600.0
2019-12-12 12:00:00,1237.94,1238.21,1235.72,1235.72,1106.0,1237.94,1238.21,1235.72,1235.72,1106.0
2019-12-12 12:05:00,1236.26,1237.48,1235.03,1236.06,2100.0,1236.26,1237.48,1235.03,1236.06,2100.0
2019-12-12 12:10:00,1236.71,1236.71,1236.45,1236.45,400.0,1236.71,1236.71,1236.45,1236.45,400.0
2019-12-12 12:15:00,1236.38,1236.8,1236.12,1236.79,600.0,1236.38,1236.8,1236.12,1236.79,600.0
2019-12-12 12:20:00,1236.23,1236.23,1236.15,1236.15,455.0,1236.23,1236.23,1236.15,1236.15,455.0
2019-12-12 12:25:00,1236.23,1237.17,1233.7,1234.66,6597.0,1236.23,1237.17,1233.7,1234.66,6597.0
2019-12-12 12:30:00,1234.68,1238.38,1234.67,1238.38,5200.0,1234.68,1238.38,1234.67,1238.38,5200.0
2019-12-12 12:35:00,1237.87,1239.12,1237.86,1238.18,1100.0,1237.87,1239.12,1237.86,1238.18,1100.0
2019-12-12 12:40:00,1239.17,1239.17,1238.52,1238.81,300.0,1239.17,1239.17,1238.52,1238.81,300.0
2019-12-12 12:45:00,1238.96,1240.0,1238.68,1238.68,2000.0,1238.96,1240.0,1238.68,1238.68,2000.0
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 12:55:00,1238.3,1238.3,1238.3,1238.3,0.0,1238.3,1238.3,1238.3,1238.3,0.0
2019-12-12 13:00:00,1238.38,1238.41,1237.11,1238.3,683.0,1238.38,1238.41,1237.11,1238.3,683.0
2019-12-12 13:05:00,1238.39,1238.39,1237.5,1237.51,778.0,1238.39,1238.39,1237.5,1237.51,778.0
2019-12-12 13:10:00,1238.32,1240.0,1238.31,1239.28,606.0,1238.32,1240.0,1238.31,1239.28,606.0
2019-12-12 13:15:00,1239.29,1239.91,1239.28,1239.91,1300.0,1239.29,1239.91,1239.28,1239.91,1300.0
2019-12-12 13:20:00,1238.58,1238.58,1237.22,1238.08,700.0,1238.58,1238.58,1237.22,1238.08,700.0
2019-12-12 13:25:00,1237.81,1238.87,1237.26,1238.14,1100.0,1237.81,1238.87,1237.26,1238.14,1100.0
2019-12-12 13:30:00,1238.13,1238.13,1237.26,1237.26,811.0,1238.13,1238.13,1237.26,1237.26,811.0
2019-12-12 13:35:00,1237.34,1237.75,1235.92,1235.92,1400.0,1237.34,1237.75,1235.92,1235.92,1400.0
2019-12-12 13:40:00,1235.38,1235.83,1235.09,1235.75,506.0,1235.38,1235.83,1235.09,1235.75,506.0
2019-12-12 13:45:00,1235.44,1235.44,1235.39,1235.4,1100.0,1235.44,1235.44,1235.39,1235.4,1100.0
2019-12-12 13:50:00,1234.65,1235.84,1234.45,1235.59,1000.0,1234.65,1235.84,1234.45,1235.59,1000.0
2019-12-12 13:55:00,1234.17,1234.69,1234.0,1234.68,920.0,1234.17,1234.69,1234.0,1234.68,920.0
2019-12-12 14:00:00,1234.21,1234.34,1231.26,1231.26,1200.0,1234.21,1234.34,1231.26,1231.26,1200.0
2019-12-12 14:05:00,1231.91,1232.8,1231.0,1231.99,1700.0,1231.91,1232.8,1231.0,1231.99,1700.0
2019-12-12 14:10:00,1232.25,1232.42,1229.38,1229.85,3855.0,1232.25,1232.42,1229.38,1229.85,3855.0
2019-12-12 14:15:00,1229.23,1230.47,1229.06,1229.71,1600.0,1229.23,1230.47,1229.06,1229.71,1600.0
2019-12-12 14:20:00,1229.23,1230.74,1229.23,1230.74,2064.0,1229.23,1230.74,1229.23,1230.74,2064.0
2019-12-12 14:25:00,1230.34,1230.76,1229.62,1230.25,1600.0,1230.34,1230.76,1229.62,1230.25,1600.0
2019-12-12 14:30:00,1230.25,1235.58,1229.62,1233.31,2456.0,1230.25,1235.58,1229.62,1233.31,2456.0
2019-12-12 14:35:00,1233.1,1233.11,1230.36,1230.36,2519.0,1233.1,1233.11,1230.36,1230.36,2519.0
2019-12-12 14:40:00,1229.49,1230.49,1229.02,1230.13,1200.0,1229.49,1230.49,1229.02,1230.13,1200.0
2019-12-12 14:45:00,1229.13,1229.92,1228.61,1228.61,900.0,1229.13,1229.92,1228.61,1228.61,900.0
2019-12-12 14:50:00,1227.69,1229.25,1227.68,1229.23,2600.0,1227.69,1229.25,1227.68,1229.23,2600.0
2019-12-12 14:55:00,1229.74,1230.32,1228.53,1229.89,2401.0,1229.74,1230.32,1228.53,1229.89,2401.0
2019-12-12 15:00:00,1230.0,1230.48,1229.74,1229.97,2413.0,1230.0,1230.48,1229.74,1229.97,2413.0
2019-12-12 15:05:00,1230.38,1231.47,1230.14,1230.49,3353.0,1230.38,1231.47,1230.14,1230.49,3353.0
2019-12-12 15:10:00,1231.42,1231.42,1229.3,1229.3,2150.0,1231.42,1231.42,1229.3,1229.3,2150.0
2019-12-12 15:15:00,1229.85,1230.6,1229.28,1229.92,3299.0,1229.85,1230.6,1229.28,1229.92,3299.0
2019-12-12 15:20:00,1230.2,1231.92,1229.87,1231.79,3717.0,1230.2,1231.92,1229.87,1231.79,3717.0
2019-12-12 15:25:00,1231.9,1232.0,1231.18,1231.66,2300.0,1231.9,1232.0,1231.18,1231.66,2300.0
2019-12-12 15:30:00,1231.66,1232.0,1230.39,1230.39,2606.0,1231.66,1232.0,1230.39,1230.39,2606.0
2019-12-12 15:35:00,1230.8,1233.51,1230.79,1232.81,4804.0,1230.8,1233.51,1230.79,1232.81,4804.0
2019-12-12 15:40:00,1233.03,1233.76,1232.99,1233.62,2350.0,1233.03,1233.76,1232.99,1233.62,2350.0
2019-12-12 15:45:00,1232.78,1233.62,1232.42,1232.43,1700.0,1232.78,1233.62,1232.42,1232.43,1700.0
2019-12-12 15:50:00,1233.87,1233.87,1231.34,1231.34,2720.0,1233.87,1233.87,1231.34,1231.34,2720.0
2019-12-12 15:55:00,1231.08,1232.03,1230.08,1230.74,16025.0,1231.08,1232.03,1230.08,1230.74,16025.0
2019-12-13 09:30:00,1242.34,1242.34,1226.16,1230.25,2589.0,1242.34,1242.34,1226.16,1230.25,2589.0
2019-12-13 09:35:00,1228.03,1230.32,1225.46,1230.31,400.0,1228.03,1230.32,1225.46,1230.31,400.0
2019-12-13 09:40:00,1229.8,1229.8,1227.73,1227.8,400.0,1229.8,1229.8,1227.73,1227.8,400.0
2019-12-13 09:45:00,1228.96,1231.12,1228.83,1230.19,900.0,1228.96,1231.12,1228.83,1230.19,900.0
2019-12-13 09:50:00,1231.12,1231.33,1229.93,1229.94,575.0,1231.12,1231.33,1229.93,1229.94,575.0
2019-12-13 09:55:00,1233.05,1234.71,1232.98,1233.9,600.0,1233.05,1234.71,1232.98,1233.9,600.0
2019-12-13 10:00:00,1236.83,1239.46,1234.9,1237.21,2100.0,1236.83,1239.46,1234.9,1237.21,2100.0
2019-12-13 10:05:00,1237.89,1237.89,1236.63,1237.8,700.0,1237.89,1237.89,1236.63,1237.8,700.0
2019-12-13 10:10:00,1237.04,1239.35,1237.04,1237.2,700.0,1237.04,1239.35,1237.04,1237.2,700.0
2019-12-13 10:15:00,1235.42,1235.42,1235.05,1235.06,300.0,1235.42,1235.42,1235.05,1235.06,300.0
2019-12-13 10:20:00,1237.71,1237.71,1237.68,1237.68,200.0,1237.71,1237.71,1237.68,1237.68,200.0
2019-12-13 10:25:00,1236.36,1236.47,1235.29,1235.3,800.0,1236.36,1236.47,1235.29,1235.3,800.0
2019-12-13 10:30:00,1232.19,1234.35,1232.18,1234.08,700.0,1232.19,1234.35,1232.18,1234.08,700.0
2019-12-13 10:35:00,1232.89,1234.05,1231.74,1234.05,803.0,1232.89,1234.05,1231.74,1234.05,803.0
2019-12-13 10:40:00,1234.05,1236.39,1234.05,1235.2,319.0,1234.05,1236.39,1234.05,1235.2,319.0
2019-12-13 10:45:00,1235.86,1236.14,1235.63,1235.71,600.0,1235.86,1236.14,1235.63,1235.71,600.0
2019-12-13 10:50:00,1237.22,1237.4,1235.5,1235.5,501.0,1237.22,1237.4,1235.5,1235.5,501.0
2019-12-13 10:55:00,1235.44,1235.83,1233.75,1234.68,900.0,1235.44,1235.83,1233.75,1234.68,900.0
2019-12-13 11:00:00,1232.07,1232.08,1230.72,1230.73,200.0,1232.07,1232.08,1230.72,1230.73,200.0
2019-12-13 11:05:00,1230.0,1230.35,1228.06,1228.07,1100.0,1230.0,1230.35,1228.06,1228.07,1100.0
2019-12-13 11:10:00,1228.07,1229.74,1228.07,1229.73,582.0,1228.07,1229.74,1228.07,1229.73,582.0
2019-12-13 11:15:00,1229.28,1229.53,1227.59,1227.59,1201.0,1229.28,1229.53,1227.59,1227.59,1201.0
2019-12-13 11:20:00,1226.08,1228.34,1225.87,1228.34,600.0,1226.08,1228.34,1225.87,1228.34,600.0
2019-12-13 11:25:00,1227.99,1228.63,1226.42,1226.91,1537.0,1227.99,1228.63,1226.42,1226.91,1537.0
2019-12-13 11:30:00,1227.68,1229.39,1227.68,1229.39,500.0,1227.68,1229.39,1227.68,1229.39,500.0
2019-12-13 11:35:00,1229.39,1229.39,1229.38,1229.39,100.0,1229.39,1229.39,1229.38,1229.39,100.0
2019-12-13 11:40:00,1229.51,1230.32,1228.26,1229.31,800.0,1229.51,1230.32,1228.26,1229.31,800.0
2019-12-13 11:45:00,1229.07,1230.8,1229.06,1229.31,1102.0,1229.07,1230.8,1229.06,1229.31,1102.0
2019-12-13 11:50:00,1229.82,1230.8,1229.56,1229.56,1100.0,1229.82,1230.8,1229.56,1229.56,1100.0
2019-12-13 11:55:00,1230.51,1231.88,1230.51,1231.88,801.0,1230.51,1231.88,1230.51,1231.88,801.0
2019-12-13 12:00:00,1231.37,1233.11,1231.36,1232.13,500.0,1231.37,1233.11,1231.36,1232.13,500.0
2019-12-13 12:05:00,1233.36,1233.36,1232.76,1233.13,500.0,1233.36,1233.36,1232.76,1233.13,500.0
2019-12-13 12:10:00,1232.74,1232.75,1232.58,1232.75,800.0,1232.74,1232.75,1232.58,1232.75,800.0
2019-12-13 12:15:00,1232.32,1232.64,1231.01,1231.47,1150.0,1232.32,1232.64,1231.01,1231.47,1150.0
2019-12-13 12:20:00,1232.54,1232.54,1232.53,1232.53,200.0,1232.54,1232.54,1232.53,1232.53,200.0
2019-12-13 12:25:00,1232.78,1233.66,1232.77,1233.17,800.0,1232.78,1233.66,1232.77,1233.17,800.0
2019-12-13 12:30:00,1233.79,1233.9,1232.17,1233.9,400.0,1233.79,1233.9,1232.17,1233.9,400.0
2019-12-13 12:35:00,1232.6,1233.31,1232.25,1233.3,511.0,1232.6,1233.31,1232.25,1233.3,511.0
2019-12-13 12:40:00,1233.61,1233.62,1231.42,1232.64,1126.0,1233.61,1233.62,1231.42,1232.64,1126.0
2019-12-13 12:45:00,1232.63,1232.99,1232.63,1232.99,300.0,1232.63,1232.99,1232.63,1232.99,300.0
2019-12-13 12:50:00,1232.99,1232.99,1232.99,1232.99,0.0,1232.99,1232.99,1232.99,1232.99,0.0
2019-12-13 12:55:00,1233.61,1234.04,1233.26,1234.04,400.0,1233.61,1234.04,1233.26,1234.04,400.0
2019-12-13 13:00:00,1234.19,1234.87,1234.18,1234.87,453.0,1234.19,1234.87,1234.18,1234.87,453.0
2019-12-13 13:05:00,1234.69,1234.69,1233.92,1234.28,900.0,1234.69,1234.69,1233.92,1234.28,900.0
2019-12-13 13:10:00,1234.31,1235.19,1233.51,1233.74,1701.0,1234.31,1235.19,1233.51,1233.74,1701.0
2019-12-13 13:15:00,1234.57,1235.37,1234.17,1234.18,824.0,1234.57,1235.37,1234.17,1234.18,824.0
2019-12-13 13:20:00,1234.31,1234.32,1233.72,1233.72,200.0,1234.31,1234.32,1233.72,1233.72,200.0
2019-12-13 13:25:00,1233.84,1233.84,1233.83,1233.84,200.0,1233.84,1233.84,1233.83,1233.84,200.0
2019-12-13 13:30:00,1233.93,1234.27,1232.99,1233.17,1802.0,1233.93,1234.27,1232.99,1233.17,1802.0
2019-12-13 13:35:00,1232.18,1233.71,1232.17,1233.6,1222.0,1232.18,1233.71,1232.17,1233.6,1222.0
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 13:45:00,1234.15,1234.15,1234.15,1234.15,0.0,1234.15,1234.15,1234.15,1234.15,0.0
2019-12-13 13:50:00,1234.06,1235.29,1234.06,1235.29,306.0,1234.06,1235.29,1234.06,1235.29,306.0
2019-12-13 13:55:00,1235.2,1235.38,1234.8,1234.95,500.0,1235.2,1235.38,1234.8,1234.95,500.0
2019-12-13 14:00:00,1234.54,1234.92,1234.23,1234.92,400.0,1234.54,1234.92,1234.23,1234.92,400.0
2019-12-13 14:05:00,1234.67,1235.25,1234.66,1235.25,400.0,1234.67,1235.25,1234.66,1235.25,400.0
2019-12-13 14:10:00,1235.38,1235.87,1235.25,1235.58,1006.0,1235.38,1235.87,1235.25,1235.58,1006.0
2019-12-13 14:15:00,1234.6,1234.62,1233.82,1233.91,1109.0,1234.6,1234.62,1233.82,1233.91,1109.0
2019-12-13 14:20:00,1233.72,1234.12,1233.72,1234.12,401.0,1233.72,1234.12,1233.72,1234.12,401.0
2019-12-13 14:25:00,1234.36,1234.43,1233.92,1233.93,500.0,1234.36,1234.43,1233.92,1233.93,500.0
2019-12-13 14:30:00,1233.56,1233.57,1233.45,1233.45,200.0,1233.56,1233.57,1233.45,1233.45,200.0
2019-12-13 14:35:00,1233.91,1233.92,1233.43,1233.44,200.0,1233.91,1233.92,1233.43,1233.44,200.0
2019-12-13 14:40:00,1233.87,1234.23,1233.87,1234.02,300.0,1233.87,1234.23,1233.87,1234.02,300.0
2019-12-13 14:45:00,1233.23,1234.27,1233.23,1234.27,500.0,1233.23,1234.27,1233.23,1234.27,500.0
2019-12-13 14:50:00,1233.68,1234.09,1233.46,1233.46,400.0,1233.68,1234.09,1233.46,1233.46,400.0
2019-12-13 14:55:00,1234.34,1234.98,1233.72,1233.72,800.0,1234.34,1234.98,1233.72,1233.72,800.0
2019-12-13 15:00:00,1233.56,1233.89,1232.97,1233.57,826.0,1233.56,1233.89,1232.97,1233.57,826.0
2019-12-13 15:05:00,1233.9,1234.1,1233.2,1233.71,1007.0,1233.9,1234.1,1233.2,1233.71,1007.0
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 15:15:00,1233.99,1233.99,1233.99,1233.99,0.0,1233.99,1233.99,1233.99,1233.99,0.0
2019-12-13 15:20:00,1233.93,1233.93,1233.86,1233.86,200.0,1233.93,1233.93,1233.86,1233.86,200.0
2019-12-13 15:25:00,1234.26,1234.62,1234.22,1234.61,1100.0,1234.26,1234.62,1234.22,1234.61,1100.0
2019-12-13 15:30:00,1234.19,1234.85,1233.58,1234.1,3829.0,1234.19,1234.85,1233.58,1234.1,3829.0
2019-12-13 15:35:00,1233.48,1234.21,1233.36,1234.12,1306.0,1233.48,1234.21,1233.36,1234.12,1306.0
2019-12-13 15:40:00,1233.89,1233.89,1233.53,1233.54,400.0,1233.89,1233.89,1233.53,1233.54,400.0
2019-12-13 15:45:00,1233.26,1233.96,1233.04,1233.75,1641.0,1233.26,1233.96,1233.04,1233.75,1641.0
2019-12-13 15:50:00,1234.02,1235.44,1233.91,1234.2,3640.0,1234.02,1235.44,1233.91,1234.2,3640.0
2019-12-13 15:55:00,1234.59,1235.8,1234.2,1235.3,8326.0,1234.59,1235.8,1234.2,1235.3,8326.0
2019-12-16 09:30:00,1234.0,1234.34,1230.0,1232.57,4088.0,1234.0,1234.34,1230.0,1232.57,4088.0
2019-12-16 09:35:00,1232.8,1234.87,1231.12,1232.85,2800.0,1232.8,1234.87,1231.12,1232.85,2800.0
2019-12-16 09:40:00,1231.76,1231.8,1229.43,1229.44,1000.0,1231.76,1231.8,1229.43,1229.44,1000.0
2019-12-16 09:45:00,1230.62,1230.7,1230.54,1230.7,700.0,1230.62,1230.7,1230.54,1230.7,700.0
2019-12-16 09:50:00,1230.7,1230.71,1230.36,1230.44,700.0,1230.7,1230.71,1230.36,1230.44,700.0
2019-12-16 09:55:00,1231.95,1234.23,1231.95,1233.37,800.0,1231.95,1234.23,1231.95,1233.37,800.0
2019-12-16 10:00:00,1234.48,1235.39,1233.88,1234.3,500.0,1234.48,1235.39,1233.88,1234.3,500.0
2019-12-16 10:05:00,1233.62,1233.62,1231.76,1231.76,700.0,1233.62,1233.62,1231.76,1231.76,700.0
2019-12-16 10:10:00,1231.15,1232.49,1231.14,1232.49,600.0,1231.15,1232.49,1231.14,1232.49,600.0
2019-12-16 10:15:00,1232.13,1233.2,1231.25,1231.25,1100.0,1232.13,1233.2,1231.25,1231.25,1100.0
2019-12-16 10:20:00,1231.36,1231.36,1231.36,1231.36,100.0,1231.36,1231.36,1231.36,1231.36,100.0
2019-12-16 10:25:00,1232.61,1233.74,1232.61,1233.46,1301.0,1232.61,1233.74,1232.61,1233.46,1301.0
2019-12-16 10:30:00,1232.53,1233.0,1232.53,1232.59,400.0,1232.53,1233.0,1232.53,1232.59,400.0
2019-12-16 10:35:00,1233.19,1233.2,1232.8,1232.81,200.0,1233.19,1233.2,1232.8,1232.81,200.0
2019-12-16 10:40:00,1234.24,1234.64,1233.61,1234.44,1100.0,1234.24,1234.64,1233.61,1234.44,1100.0
2019-12-16 10:45:00,1234.85,1235.16,1234.85,1235.01,400.0,1234.85,1235.16,1234.85,1235.01,400.0
2019-12-16 10:50:00,1235.44,1235.5,1234.84,1234.84,700.0,1235.44,1235.5,1234.84,1234.84,700.0
2019-12-16 10:55:00,1234.62,1235.7,1234.62,1235.7,800.0,1234.62,1235.7,1234.62,1235.7,800.0
2019-12-16 11:00:00,1235.49,1235.86,1234.88,1234.88,800.0,1235.49,1235.86,1234.88,1234.88,800.0
2019-12-16 11:05:00,1235.92,1235.92,1234.89,1234.89,979.0,1235.92,1235.92,1234.89,1234.89,979.0
2019-12-16 11:10:00,1234.89,1235.26,1234.26,1234.71,900.0,1234.89,1235.26,1234.26,1234.71,900.0
2019-12-16 11:15:00,1233.44,1233.44,1231.48,1232.13,530.0,1233.44,1233.44,1231.48,1232.13,530.0
2019-12-16 11:20:00,1231.34,1232.39,1230.0,1230.0,422.0,1231.34,1232.39,1230.0,1230.0,422.0
2019-12-16 11:25:00,1229.8,1229.8,1228.47,1228.96,500.0,1229.8,1229.8,1228.47,1228.96,500.0
2019-12-16 11:30:00,1228.46,1228.47,1228.46,1228.46,400.0,1228.46,1228.47,1228.46,1228.46,400.0
2019-12-16 11:35:00,1228.01,1229.15,1228.0,1228.77,1100.0,1228.01,1229.15,1228.0,1228.77,1100.0
2019-12-16 11:40:00,1227.37,1227.4,1226.23,1226.23,600.0,1227.37,1227.4,1226.23,1226.23,600.0
2019-12-16 11:45:00,1226.7,1228.29,1226.26,1226.26,900.0,1226.7,1228.29,1226.26,1226.26,900.0
2019-12-16 11:50:00,1226.43,1228.37,1226.42,1227.98,800.0,1226.43,1228.37,1226.42,1227.98,800.0
2019-12-16 11:55:00,1228.15,1228.77,1228.12,1228.65,600.0,1228.15,1228.77,1228.12,1228.65,600.0
2019-12-16 12:00:00,1228.65,1228.9,1227.85,1228.61,2373.0,1228.65,1228.9,1227.85,1228.61,2373.0
2019-12-16 12:05:00,1228.75,1228.75,1227.14,1227.15,400.0,1228.75,1228.75,1227.14,1227.15,400.0
2019-12-16 12:10:00,1226.59,1227.42,1226.59,1226.77,1150.0,1226.59,1227.42,1226.59,1226.77,1150.0
2019-12-16 12:15:00,1227.22,1227.33,1226.75,1226.75,600.0,1227.22,1227.33,1226.75,1226.75,600.0
2019-12-16 12:20:00,1226.61,1226.62,1225.54,1225.55,901.0,1226.61,1226.62,1225.54,1225.55,901.0
2019-12-16 12:25:00,1225.55,1226.47,1225.1,1226.1,1200.0,1225.55,1226.47,1225.1,1226.1,1200.0
2019-12-16 12:30:00,1226.28,1227.15,1225.04,1225.05,1518.0,1226.28,1227.15,1225.04,1225.05,1518.0
2019-12-16 12:35:00,1225.65,1225.65,1225.65,1225.65,100.0,1225.65,1225.65,1225.65,1225.65,100.0
2019-12-16 12:40:00,1226.5,1226.5,1225.61,1225.61,269.0,1226.5,1226.5,1225.61,1225.61,269.0
2019-12-16 12:45:00,1226.38,1226.38,1224.0,1225.01,1500.0,1226.38,1226.38,1224.0,1225.01,1500.0
2019-12-16 12:50:00,1224.3,1224.97,1224.3,1224.97,308.0,1224.3,1224.97,1224.3,1224.97,308.0
2019-12-16 12:55:00,1224.96,1225.79,1224.96,1225.79,500.0,1224.96,1225.79,1224.96,1225.79,500.0
2019-12-16 13:00:00,1225.36,1225.36,1224.0,1224.0,400.0,1225.36,1225.36,1224.0,1224.0,400.0
2019-12-16 13:05:00,1224.34,1224.34,1223.65,1223.66,200.0,1224.34,1224.34,1223.65,1223.66,200.0
2019-12-16 13:10:00,1223.25,1224.5,1222.75,1224.22,1000.0,1223.25,1224.5,1222.75,1224.22,1000.0
2019-12-16 13:15:00,1223.63,1224.59,1223.62,1224.59,300.0,1223.63,1224.59,1223.62,1224.59,300.0
2019-12-16 13:20:00,1225.0,1225.76,1224.97,1225.72,701.0,1225.0,1225.76,1224.97,1225.72,701.0
2019-12-16 13:25:00,1225.87,1227.45,1225.87,1227.45,200.0,1225.87,1227.45,1225.87,1227.45,200.0
2019-12-16 13:30:00,1226.69,1226.7,1226.35,1226.35,200.0,1226.69,1226.7,1226.35,1226.35,200.0
2019-12-16 13:35:00,1225.0,1225.47,1224.99,1225.04,400.0,1225.0,1225.47,1224.99,1225.04,400.0
2019-12-16 13:40:00,1225.42,1226.86,1225.4,1226.38,1250.0,1225.42,1226.86,1225.4,1226.38,1250.0
2019-12-16 13:45:00,1226.4,1227.42,1226.17,1226.9,900.0,1226.4,1227.42,1226.17,1226.9,900.0
2019-12-16 13:50:00,1226.44,1226.46,1225.99,1225.99,400.0,1226.44,1226.46,1225.99,1225.99,400.0
2019-12-16 13:55:00,1225.72,1225.73,1225.72,1225.72,100.0,1225.72,1225.73,1225.72,1225.72,100.0
2019-12-16 14:00:00,1226.38,1226.49,1225.77,1226.48,700.0,1226.38,1226.49,1225.77,1226.48,700.0
2019-12-16 14:05:00,1225.0,1225.0,1224.6,1224.6,400.0,1225.0,1225.0,1224.6,1224.6,400.0
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 14:15:00,1225.49,1225.49,1225.49,1225.49,0.0,1225.49,1225.49,1225.49,1225.49,0.0
2019-12-16 14:20:00,1225.32,1225.65,1223.92,1225.65,909.0,1225.32,1225.65,1223.92,1225.65,909.0
2019-12-16 14:25:00,1223.77,1223.77,1221.43,1222.6,932.0,1223.77,1223.77,1221.43,1222.6,932.0
2019-12-16 14:30:00,1222.69,1222.86,1222.08,1222.69,400.0,1222.69,1222.86,1222.08,1222.69,400.0
2019-12-16 14:35:00,1223.41,1224.47,1221.97,1224.46,1817.0,1223.41,1224.47,1221.97,1224.46,1817.0
2019-12-16 14:40:00,1225.42,1225.78,1224.6,1225.28,826.0,1225.42,1225.78,1224.6,1225.28,826.0
2019-12-16 14:45:00,1225.78,1225.98,1225.29,1225.98,1095.0,1225.78,1225.98,1225.29,1225.98,1095.0
2019-12-16 14:50:00,1226.79,1227.9,1226.3,1227.44,2409.0,1226.79,1227.9,1226.3,1227.44,2409.0
2019-12-16 14:55:00,1225.72,1225.73,1225.72,1225.72,200.0,1225.72,1225.73,1225.72,1225.72,200.0
2019-12-16 15:00:00,1225.13,1227.76,1225.13,1226.94,700.0,1225.13,1227.76,1225.13,1226.94,700.0
2019-12-16 15:05:00,1227.76,1228.96,1227.76,1228.12,2018.0,1227.76,1228.96,1227.76,1228.12,2018.0
2019-12-16 15:10:00,1228.63,1229.11,1228.28,1228.28,900.0,1228.63,1229.11,1228.28,1228.28,900.0
2019-12-16 15:15:00,1228.56,1228.62,1228.36,1228.62,600.0,1228.56,1228.62,1228.36,1228.62,600.0
2019-12-16 15:20:00,1229.34,1229.78,1229.17,1229.17,900.0,1229.34,1229.78,1229.17,1229.17,900.0
2019-12-16 15:25:00,1229.21,1229.21,1227.73,1227.96,2041.0,1229.21,1229.21,1227.73,1227.96,2041.0
2019-12-16 15:30:00,1227.99,1229.97,1227.37,1229.8,3559.0,1227.99,1229.97,1227.37,1229.8,3559.0
2019-12-16 15:35:00,1230.02,1230.02,1228.65,1229.13,4777.0,1230.02,1230.02,1228.65,1229.13,4777.0
2019-12-16 15:40:00,1229.13,1229.69,1228.46,1228.46,1000.0,1229.13,1229.69,1228.46,1228.46,1000.0
2019-12-16 15:45:00,1227.28,1227.28,1225.33,1225.81,1901.0,1227.28,1227.28,1225.33,1225.81,1901.0
2019-12-16 15:50:00,1226.62,1227.6,1225.7,1227.6,1824.0,1226.62,1227.6,1225.7,1227.6,1824.0
2019-12-16 15:55:00,1227.03,1227.36,1225.1,1225.66,9035.0,1227.03,1227.36,1225.1,1225.66,9035.0
2019-12-17 09:30:00,1232.15,1232.15,1229.71,1229.71,1425.0,1232.15,1232.15,1229.71,1229.71,1425.0
2019-12-17 09:35:00,1231.36,1232.45,1228.88,1230.73,2370.0,1231.36,1232.45,1228.88,1230.73,2370.0
2019-12-17 09:40:00,1229.47,1229.47,1227.18,1228.19,400.0,1229.47,1229.47,1227.18,1228.19,400.0
2019-12-17 09:45:00,1230.52,1231.69,1225.42,1225.42,900.0,1230.52,1231.69,1225.42,1225.42,900.0
2019-12-17 09:50:00,1226.66,1227.8,1224.76,1224.76,500.0,1226.66,1227.8,1224.76,1224.76,500.0
2019-12-17 09:55:00,1225.91,1227.06,1224.4,1226.7,2606.0,1225.91,1227.06,1224.4,1226.7,2606.0
2019-12-17 10:00:00,1225.77,1228.75,1225.77,1228.75,686.0,1225.77,1228.75,1225.77,1228.75,686.0
2019-12-17 10:05:00,1227.86,1227.86,1226.88,1226.88,400.0,1227.86,1227.86,1226.88,1226.88,400.0
2019-12-17 10:10:00,1228.84,1229.64,1228.18,1229.63,400.0,1228.84,1229.64,1228.18,1229.63,400.0
2019-12-17 10:15:00,1228.78,1228.78,1228.2,1228.2,260.0,1228.78,1228.78,1228.2,1228.2,260.0
2019-12-17 10:20:00,1228.09,1228.42,1226.97,1228.42,851.0,1228.09,1228.42,1226.97,1228.42,851.0
2019-12-17 10:25:00,1228.38,1228.68,1228.37,1228.68,200.0,1228.38,1228.68,1228.37,1228.68,200.0
2019-12-17 10:30:00,1229.51,1230.04,1229.21,1229.51,1200.0,1229.51,1230.04,1229.21,1229.51,1200.0
2019-12-17 10:35:00,1230.05,1230.05,1229.33,1229.47,500.0,1230.05,1230.05,1229.33,1229.47,500.0
2019-12-17 10:40:00,1228.83,1229.98,1228.8,1228.8,300.0,1228.83,1229.98,1228.8,1228.8,300.0
2019-12-17 10:45:00,1229.49,1229.64,1229.49,1229.57,528.0,1229.49,1229.64,1229.49,1229.57,528.0
2019-12-17 10:50:00,1229.61,1231.24,1228.45,1230.75,3812.0,1229.61,1231.24,1228.45,1230.75,3812.0
2019-12-17 10:55:00,1230.47,1230.72,1229.83,1229.83,700.0,1230.47,1230.72,1229.83,1229.83,700.0
2019-12-17 11:00:00,1230.77,1230.81,1229.51,1230.51,700.0,1230.77,1230.81,1229.51,1230.51,700.0
2019-12-17 11:05:00,1231.27,1232.2,1230.9,1231.06,1000.0,1231.27,1232.2,1230.9,1231.06,1000.0
2019-12-17 11:10:00,1232.3,1232.3,1231.93,1231.94,200.0,1232.3,1232.3,1231.93,1231.94,200.0
2019-12-17 11:15:00,1232.81,1232.94,1232.56,1232.56,600.0,1232.81,1232.94,1232.56,1232.56,600.0
2019-12-17 11:20:00,1234.18,1235.01,1233.63,1233.63,800.0,1234.18,1235.01,1233.63,1233.63,800.0
2019-12-17 11:25:00,1234.4,1234.63,1233.75,1233.77,1100.0,1234.4,1234.63,1233.75,1233.77,1100.0
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 11:35:00,1234.56,1234.56,1234.56,1234.56,0.0,1234.56,1234.56,1234.56,1234.56,0.0
2019-12-17 11:40:00,1234.0,1234.0,1233.49,1233.49,200.0,1234.0,1234.0,1233.49,1233.49,200.0
2019-12-17 11:45:00,1233.63,1233.63,1233.45,1233.46,300.0,1233.63,1233.63,1233.45,1233.46,300.0
2019-12-17 11:50:00,1233.69,1234.18,1233.68,1233.91,700.0,1233.69,1234.18,1233.68,1233.91,700.0
2019-12-17 11:55:00,1232.99,1233.29,1232.9,1232.95,500.0,1232.99,1233.29,1232.9,1232.95,500.0
2019-12-17 12:00:00,1232.75,1234.44,1232.75,1234.44,1200.0,1232.75,1234.44,1232.75,1234.44,1200.0
2019-12-17 12:05:00,1234.4,1234.41,1233.13,1233.13,1222.0,1234.4,1234.41,1233.13,1233.13,1222.0
2019-12-17 12:10:00,1232.76,1233.31,1232.76,1233.29,500.0,1232.76,1233.31,1232.76,1233.29,500.0
2019-12-17 12:15:00,1233.18,1233.19,1232.56,1232.56,200.0,1233.18,1233.19,1232.56,1232.56,200.0
2019-12-17 12:20:00,1232.31,1232.64,1232.1,1232.47,600.0,1232.31,1232.64,1232.1,1232.47,600.0
2019-12-17 12:25:00,1232.06,1232.45,1231.66,1231.66,900.0,1232.06,1232.45,1231.66,1231.66,900.0
2019-12-17 12:30:00,1231.39,1232.1,1231.38,1231.51,901.0,1231.39,1232.1,1231.38,1231.51,901.0
2019-12-17 12:35:00,1230.58,1231.3,1230.4,1231.3,523.0,1230.58,1231.3,1230.4,1231.3,523.0
2019-12-17 12:40:00,1231.53,1231.53,1230.94,1230.94,200.0,1231.53,1231.53,1230.94,1230.94,200.0
2019-12-17 12:45:00,1230.61,1231.75,1230.61,1231.2,600.0,1230.61,1231.75,1230.61,1231.2,600.0
2019-12-17 12:50:00,1231.76,1231.76,1230.9,1231.48,410.0,1231.76,1231.76,1230.9,1231.48,410.0
2019-12-17 12:55:00,1231.12,1231.74,1231.12,1231.73,200.0,1231.12,1231.74,1231.12,1231.73,200.0
2019-12-17 13:00:00,1231.94,1231.94,1231.02,1231.15,1000.0,1231.94,1231.94,1231.02,1231.15,1000.0
2019-12-17 13:05:00,1230.97,1230.97,1229.43,1229.44,503.0,1230.97,1230.97,1229.43,1229.44,503.0
2019-12-17 13:10:00,1228.71,1228.71,1227.9,1228.37,909.0,1228.71,1228.71,1227.9,1228.37,909.0
2019-12-17 13:15:00,1228.47,1228.47,1227.04,1227.14,600.0,1228.47,1228.47,1227.04,1227.14,600.0
2019-12-17 13:20:00,1227.28,1227.54,1226.54,1226.54,1306.0,1227.28,1227.54,1226.54,1226.54,1306.0
2019-12-17 13:25:00,1226.45,1226.46,1225.29,1225.59,300.0,1226.45,1226.46,1225.29,1225.59,300.0
2019-12-17 13:30:00,1225.63,1226.1,1225.02,1225.42,1500.0,1225.63,1226.1,1225.02,1225.42,1500.0
2019-12-17 13:35:00,1225.03,1225.03,1224.22,1224.22,1201.0,1225.03,1225.03,1224.22,1224.22,1201.0
2019-12-17 13:40:00,1223.43,1225.01,1223.43,1225.0,884.0,1223.43,1225.01,1223.43,1225.0,884.0
2019-12-17 13:45:00,1224.84,1225.48,1224.59,1225.07,1000.0,1224.84,1225.48,1224.59,1225.07,1000.0
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 13:55:00,1225.75,1225.75,1225.75,1225.75,0.0,1225.75,1225.75,1225.75,1225.75,0.0
2019-12-17 14:00:00,1225.34,1225.98,1224.0,1224.0,700.0,1225.34,1225.98,1224.0,1224.0,700.0
2019-12-17 14:05:00,1224.16,1224.64,1224.16,1224.64,200.0,1224.16,1224.64,1224.16,1224.64,200.0
2019-12-17 14:10:00,1223.46,1224.23,1223.46,1224.09,700.0,1223.46,1224.23,1223.46,1224.09,700.0
2019-12-17 14:15:00,1223.52,1224.92,1223.45,1224.45,1307.0,1223.52,1224.92,1223.45,1224.45,1307.0
2019-12-17 14:20:00,1224.5,1225.0,1224.18,1224.19,1000.0,1224.5,1225.0,1224.18,1224.19,1000.0
2019-12-17 14:25:00,1224.46,1224.57,1224.0,1224.57,1200.0,1224.46,1224.57,1224.0,1224.57,1200.0
2019-12-17 14:30:00,1224.74,1225.0,1224.16,1224.16,1655.0,1224.74,1225.0,1224.16,1224.16,1655.0
2019-12-17 14:35:00,1224.84,1224.84,1224.35,1224.35,300.0,1224.84,1224.84,1224.35,1224.35,300.0
2019-12-17 14:40:00,1224.36,1224.57,1224.36,1224.57,300.0,1224.36,1224.57,1224.36,1224.57,300.0
2019-12-17 14:45:00,1224.64,1225.0,1224.4,1224.76,779.0,1224.64,1225.0,1224.4,1224.76,779.0
2019-12-17 14:50:00,1224.58,1225.34,1224.17,1225.16,984.0,1224.58,1225.34,1224.17,1225.16,984.0
2019-12-17 14:55:00,1224.86,1225.22,1224.8,1224.8,500.0,1224.86,1225.22,1224.8,1224.8,500.0
2019-12-17 15:00:00,1224.77,1225.5,1224.75,1225.0,2500.0,1224.77,1225.5,1224.75,1225.0,2500.0
2019-12-17 15:05:00,1225.13,1225.13,1224.65,1224.98,700.0,1225.13,1225.13,1224.65,1224.98,700.0
2019-12-17 15:10:00,1224.99,1225.25,1224.83,1224.86,900.0,1224.99,1225.25,1224.83,1224.86,900.0
2019-12-17 15:15:00,1224.58,1224.64,1224.36,1224.49,1300.0,1224.58,1224.64,1224.36,1224.49,1300.0
2019-12-17 15:20:00,1224.87,1224.87,1224.03,1224.2,1300.0,1224.87,1224.87,1224.03,1224.2,1300.0
2019-12-17 15:25:00,1224.01,1224.11,1223.21,1223.21,1002.0,1224.01,1224.11,1223.21,1223.21,1002.0
2019-12-17 15:30:00,1222.94,1223.08,1222.29,1222.7,2100.0,1222.94,1223.08,1222.29,1222.7,2100.0
2019-12-17 15:35:00,1222.96,1223.41,1222.96,1223.36,700.0,1222.96,1223.41,1222.96,1223.36,700.0
2019-12-17 15:40:00,1223.75,1223.87,1222.29,1222.29,2581.0,1223.75,1223.87,1222.29,1222.29,2581.0
2019-12-17 15:45:00,1222.3,1222.34,1220.99,1221.44,3242.0,1222.3,1222.34,1220.99,1221.44,3242.0
2019-12-17 15:50:00,1221.5,1221.77,1220.1,1220.3,2707.0,1221.5,1221.77,1220.1,1220.3,2707.0
2019-12-17 15:55:00,1220.64,1222.71,1220.22,1222.27,6605.0,1220.64,1222.71,1220.22,1222.27,6605.0
2019-12-18 09:30:00,1222.27,1222.27,1221.93,1221.94,1098.0,1222.27,1222.27,1221.93,1221.94,1098.0
2019-12-18 09:35:00,1222.96,1224.68,1222.34,1223.08,4700.0,1222.96,1224.68,1222.34,1223.08,4700.0
2019-12-18 09:40:00,1222.51,1222.51,1220.99,1221.0,2000.0,1222.51,1222.51,1220.99,1221.0,2000.0
2019-12-18 09:45:00,1220.27,1220.47,1218.65,1218.65,793.0,1220.27,1220.47,1218.65,1218.65,793.0
2019-12-18 09:50:00,1219.0,1220.0,1218.97,1219.03,800.0,1219.0,1220.0,1218.97,1219.03,800.0
2019-12-18 09:55:00,1219.3,1219.3,1219.29,1219.3,100.0,1219.3,1219.3,1219.29,1219.3,100.0
2019-12-18 10:00:00,1218.15,1220.0,1218.15,1218.73,300.0,1218.15,1220.0,1218.15,1218.73,300.0
2019-12-18 10:05:00,1218.8,1218.8,1218.0,1218.09,400.0,1218.8,1218.8,1218.0,1218.09,400.0
2019-12-18 10:10:00,1219.0,1219.01,1217.87,1217.87,544.0,1219.0,1219.01,1217.87,1217.87,544.0
2019-12-18 10:15:00,1217.79,1217.79,1216.54,1216.55,300.0,1217.79,1217.79,1216.54,1216.55,300.0
2019-12-18 10:20:00,1217.29,1218.15,1217.04,1218.15,1811.0,1217.29,1218.15,1217.04,1218.15,1811.0
2019-12-18 10:25:00,1216.0,1216.88,1216.0,1216.07,300.0,1216.0,1216.88,1216.0,1216.07,300.0
2019-12-18 10:30:00,1215.39,1215.39,1214.26,1214.26,300.0,1215.39,1215.39,1214.26,1214.26,300.0
2019-12-18 10:35:00,1215.95,1215.95,1215.95,1215.95,100.0,1215.95,1215.95,1215.95,1215.95,100.0
2019-12-18 10:40:00,1216.92,1216.92,1215.84,1216.11,300.0,1216.92,1216.92,1215.84,1216.11,300.0
2019-12-18 10:45:00,1216.23,1216.23,1215.29,1215.9,400.0,1216.23,1216.23,1215.29,1215.9,400.0
2019-12-18 10:50:00,1215.89,1215.93,1215.88,1215.92,200.0,1215.89,1215.93,1215.88,1215.92,200.0
2019-12-18 10:55:00,1215.49,1216.0,1215.49,1216.0,500.0,1215.49,1216.0,1215.49,1216.0,500.0
2019-12-18 11:00:00,1216.0,1216.0,1215.83,1215.83,500.0,1216.0,1216.0,1215.83,1215.83,500.0
2019-12-18 11:05:00,1215.97,1216.52,1215.82,1216.52,1310.0,1215.97,1216.52,1215.82,1216.52,1310.0
2019-12-18 11:10:00,1216.16,1218.0,1215.93,1215.94,1781.0,1216.16,1218.0,1215.93,1215.94,1781.0
2019-12-18 11:15:00,1216.5,1216.5,1216.49,1216.5,100.0,1216.5,1216.5,1216.49,1216.5,100.0
2019-12-18 11:20:00,1216.99,1218.98,1216.71,1218.89,1185.0,1216.99,1218.98,1216.71,1218.89,1185.0
2019-12-18 11:25:00,1219.08,1219.2,1218.02,1218.58,2100.0,1219.08,1219.2,1218.02,1218.58,2100.0
2019-12-18 11:30:00,1218.56,1218.66,1217.96,1217.97,500.0,1218.56,1218.66,1217.96,1217.97,500.0
2019-12-18 11:35:00,1217.59,1218.66,1217.59,1218.66,300.0,1217.59,1218.66,1217.59,1218.66,300.0
2019-12-18 11:40:00,1219.0,1219.01,1218.64,1218.64,500.0,1219.0,1219.01,1218.64,1218.64,500.0
2019-12-18 11:45:00,1219.5,1219.5,1219.48,1219.48,200.0,1219.5,1219.5,1219.48,1219.48,200.0
2019-12-18 11:50:00,1218.79,1218.95,1218.66,1218.95,400.0,1218.79,1218.95,1218.66,1218.95,400.0
2019-12-18 11:55:00,1218.05,1218.73,1218.05,1218.6,418.0,1218.05,1218.73,1218.05,1218.6,418.0
2019-12-18 12:00:00,1218.61,1220.79,1218.6,1220.79,1900.0,1218.61,1220.79,1218.6,1220.79,1900.0
2019-12-18 12:05:00,1221.3,1221.47,1221.29,1221.47,200.0,1221.3,1221.47,1221.29,1221.47,200.0
2019-12-18 12:10:00,1220.27,1220.27,1220.26,1220.27,100.0,1220.27,1220.27,1220.26,1220.27,100.0
2019-12-18 12:15:00,1221.4,1221.4,1221.4,1221.4,100.0,1221.4,1221.4,1221.4,1221.4,100.0
2019-12-18 12:20:00,1221.4,1221.4,1221.4,1221.4,0.0,1221.4,1221.4,1221.4,1221.4,0.0
2019-12-18 12:25:00,1219.97,1220.49,1219.53,1220.49,600.0,1219.97,1220.49,1219.53,1220.49,600.0
2019-12-18 12:30:00,1219.59,1219.59,1219.59,1219.59,200.0,1219.59,1219.59,1219.59,1219.59,200.0
2019-12-18 12:35:00,1220.0,1220.0,1219.96,1219.98,1200.0,1220.0,1220.0,1219.96,1219.98,1200.0
2019-12-18 12:40:00,1220.67,1220.67,1220.66,1220.67,248.0,1220.67,1220.67,1220.66,1220.67,248.0
2019-12-18 12:45:00,1221.58,1221.59,1221.58,1221.58,300.0,1221.58,1221.59,1221.58,1221.58,300.0
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 12:55:00,1221.4,1221.4,1221.4,1221.4,0.0,1221.4,1221.4,1221.4,1221.4,0.0
2019-12-18 13:00:00,1220.78,1221.51,1220.78,1221.51,400.0,1220.78,1221.51,1220.78,1221.51,400.0
2019-12-18 13:05:00,1220.67,1222.0,1220.66,1222.0,700.0,1220.67,1222.0,1220.66,1222.0,700.0
2019-12-18 13:10:00,1221.91,1222.28,1221.57,1221.79,700.0,1221.91,1222.28,1221.57,1221.79,700.0
2019-12-18 13:15:00,1221.93,1222.23,1221.92,1222.22,700.0,1221.93,1222.23,1221.92,1222.22,700.0
2019-12-18 13:20:00,1223.02,1223.99,1222.84,1223.65,1000.0,1223.02,1223.99,1222.84,1223.65,1000.0
2019-12-18 13:25:00,1223.24,1223.24,1222.56,1222.56,202.0,1223.24,1223.24,1222.56,1222.56,202.0
2019-12-18 13:30:00,1222.23,1222.23,1221.7,1221.91,400.0,1222.23,1222.23,1221.7,1221.91,400.0
2019-12-18 13:35:00,1222.0,1223.06,1222.0,1222.48,1205.0,1222.0,1223.06,1222.0,1222.48,1205.0
2019-12-18 13:40:00,1222.66,1223.1,1222.65,1222.71,500.0,1222.66,1223.1,1222.65,1222.71,500.0
2019-12-18 13:45:00,1223.08,1224.88,1222.51,1223.7,2100.0,1223.08,1224.88,1222.51,1223.7,2100.0
2019-12-18 13:50:00,1223.99,1224.99,1223.99,1224.72,900.0,1223.99,1224.99,1223.99,1224.72,900.0
2019-12-18 13:55:00,1224.78,1224.78,1224.17,1224.17,300.0,1224.78,1224.78,1224.17,1224.17,300.0
2019-12-18 14:00:00,1224.69,1224.7,1223.06,1223.86,1390.0,1224.69,1224.7,1223.06,1223.86,1390.0
2019-12-18 14:05:00,1224.31,1225.1,1224.31,1224.83,500.0,1224.31,1225.1,1224.31,1224.83,500.0
2019-12-18 14:10:00,1225.08,1225.19,1224.85,1225.19,300.0,1225.08,1225.19,1224.85,1225.19,300.0
2019-12-18 14:15:00,1224.98,1226.09,1224.98,1226.08,1400.0,1224.98,1226.09,1224.98,1226.08,1400.0
2019-12-18 14:20:00,1226.17,1226.17,1225.12,1225.96,600.0,1226.17,1226.17,1225.12,1225.96,600.0
2019-12-18 14:25:00,1225.69,1225.69,1225.68,1225.69,100.0,1225.69,1225.69,1225.68,1225.69,100.0
2019-12-18 14:30:00,1225.65,1225.85,1225.65,1225.85,400.0,1225.65,1225.85,1225.65,1225.85,400.0
2019-12-18 14:35:00,1225.77,1226.19,1225.76,1225.77,400.0,1225.77,1226.19,1225.76,1225.77,400.0
2019-12-18 14:40:00,1226.18,1227.01,1225.83,1225.83,1001.0,1226.18,1227.01,1225.83,1225.83,1001.0
2019-12-18 14:45:00,1226.83,1227.16,1226.24,1226.24,400.0,1226.83,1227.16,1226.24,1226.24,400.0
2019-12-18 14:50:00,1226.85,1227.44,1226.84,1227.44,200.0,1226.85,1227.44,1226.84,1227.44,200.0
2019-12-18 14:55:00,1227.0,1227.0,1226.48,1226.79,900.0,1227.0,1227.0,1226.48,1226.79,900.0
2019-12-18 15:00:00,1226.53,1226.62,1226.5,1226.62,300.0,1226.53,1226.62,1226.5,1226.62,300.0
2019-12-18 15:05:00,1226.83,1227.44,1226.83,1227.25,1100.0,1226.83,1227.44,1226.83,1227.25,1100.0
2019-12-18 15:10:00,1227.17,1228.53,1227.03,1227.63,1400.0,1227.17,1228.53,1227.03,1227.63,1400.0
2019-12-18 15:15:00,1227.39,1227.88,1227.38,1227.5,300.0,1227.39,1227.88,1227.38,1227.5,300.0
2019-12-18 15:20:00,1227.84,1227.88,1227.5,1227.5,500.0,1227.84,1227.88,1227.5,1227.5,500.0
2019-12-18 15:25:00,1228.0,1228.99,1227.99,1228.99,2700.0,1228.0,1228.99,1227.99,1228.99,2700.0
2019-12-18 15:30:00,1227.91,1228.37,1225.75,1226.1,2000.0,1227.91,1228.37,1225.75,1226.1,2000.0
2019-12-18 15:35:00,1226.25,1226.32,1225.86,1226.18,601.0,1226.25,1226.32,1225.86,1226.18,601.0
2019-12-18 15:40:00,1226.5,1227.52,1226.01,1227.12,1939.0,1226.5,1227.52,1226.01,1227.12,1939.0
2019-12-18 15:45:00,1226.77,1227.37,1226.77,1227.34,1600.0,1226.77,1227.37,1226.77,1227.34,1600.0
2019-12-18 15:50:00,1228.21,1228.57,1226.37,1228.56,4000.0,1228.21,1228.57,1226.37,1228.56,4000.0
2019-12-18 15:55:00,1228.12,1229.29,1227.53,1228.49,9379.0,1228.12,1229.29,1227.53,1228.49,9379.0
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 09:35:00,1222.52,1222.52,1222.52,1222.52,0.0,1222.52,1222.52,1222.52,1222.52,0.0
2019-12-19 09:40:00,1222.0,1222.74,1217.19,1218.59,750.0,1222.0,1222.74,1217.19,1218.59,750.0
2019-12-19 09:45:00,1219.82,1223.21,1219.82,1222.35,1984.0,1219.82,1223.21,1219.82,1222.35,1984.0
2019-12-19 09:50:00,1223.99,1225.1,1223.05,1225.0,921.0,1223.99,1225.1,1223.05,1225.0,921.0
2019-12-19 09:55:00,1225.05,1225.05,1223.33,1223.91,800.0,1225.05,1225.05,1223.33,1223.91,800.0
2019-12-19 10:00:00,1223.11,1224.99,1223.06,1224.84,2994.0,1223.11,1224.99,1223.06,1224.84,2994.0
2019-12-19 10:05:00,1225.55,1225.57,1224.95,1225.01,400.0,1225.55,1225.57,1224.95,1225.01,400.0
2019-12-19 10:10:00,1224.01,1225.0,1224.01,1224.83,300.0,1224.01,1225.0,1224.01,1224.83,300.0
2019-12-19 10:15:00,1224.86,1225.01,1221.21,1223.25,8171.0,1224.86,1225.01,1221.21,1223.25,8171.0
2019-12-19 10:20:00,1225.28,1225.28,1223.8,1225.0,700.0,1225.28,1225.28,1223.8,1225.0,700.0
2019-12-19 10:25:00,1223.27,1223.27,1220.02,1221.82,1700.0,1223.27,1223.27,1220.02,1221.82,1700.0
2019-12-19 10:30:00,1220.55,1220.59,1220.55,1220.59,300.0,1220.55,1220.59,1220.55,1220.59,300.0
2019-12-19 10:35:00,1220.54,1220.54,1219.85,1219.85,200.0,1220.54,1220.54,1219.85,1219.85,200.0
2019-12-19 10:40:00,1220.5,1222.17,1218.0,1219.21,1400.0,1220.5,1222.17,1218.0,1219.21,1400.0
2019-12-19 10:45:00,1218.3,1219.58,1217.97,1218.79,1500.0,1218.3,1219.58,1217.97,1218.79,1500.0
2019-12-19 10:50:00,1218.8,1218.81,1217.49,1218.31,1700.0,1218.8,1218.81,1217.49,1218.31,1700.0
2019-12-19 10:55:00,1218.22,1218.53,1217.31,1218.01,1100.0,1218.22,1218.53,1217.31,1218.01,1100.0
2019-12-19 11:00:00,1218.02,1218.22,1217.19,1217.19,1800.0,1218.02,1218.22,1217.19,1217.19,1800.0
2019-12-19 11:05:00,1217.27,1217.93,1215.02,1215.24,4261.0,1217.27,1217.93,1215.02,1215.24,4261.0
2019-12-19 11:10:00,1215.87,1216.59,1214.16,1215.33,1800.0,1215.87,1216.59,1214.16,1215.33,1800.0
2019-12-19 11:15:00,1214.49,1215.71,1213.84,1214.05,1424.0,1214.49,1215.71,1213.84,1214.05,1424.0
2019-12-19 11:20:00,1214.84,1214.85,1212.47,1213.26,1700.0,1214.84,1214.85,1212.47,1213.26,1700.0
2019-12-19 11:25:00,1213.25,1215.07,1213.14,1214.88,2500.0,1213.25,1215.07,1213.14,1214.88,2500.0
2019-12-19 11:30:00,1214.99,1216.79,1214.51,1215.83,1495.0,1214.99,1216.79,1214.51,1215.83,1495.0
2019-12-19 11:35:00,1216.42,1216.42,1215.43,1215.43,300.0,1216.42,1216.42,1215.43,1215.43,300.0
2019-12-19 11:40:00,1215.47,1215.86,1213.2,1214.55,1400.0,1215.47,1215.86,1213.2,1214.55,1400.0
2019-12-19 11:45:00,1213.42,1214.11,1213.22,1213.44,700.0,1213.42,1214.11,1213.22,1213.44,700.0
2019-12-19 11:50:00,1213.88,1214.02,1213.4,1213.4,1300.0,1213.88,1214.02,1213.4,1213.4,1300.0
2019-12-19 11:55:00,1212.88,1213.83,1212.88,1213.55,800.0,1212.88,1213.83,1212.88,1213.55,800.0
2019-12-19 12:00:00,1212.69,1215.34,1212.69,1215.01,1692.0,1212.69,1215.34,1212.69,1215.01,1692.0
2019-12-19 12:05:00,1215.14,1216.23,1215.13,1216.22,1203.0,1215.14,1216.23,1215.13,1216.22,1203.0
2019-12-19 12:10:00,1216.0,1216.87,1216.0,1216.04,800.0,1216.0,1216.87,1216.0,1216.04,800.0
2019-12-19 12:15:00,1215.48,1216.1,1214.89,1215.47,1000.0,1215.48,1216.1,1214.89,1215.47,1000.0
2019-12-19 12:20:00,1215.51,1216.0,1214.33,1215.75,2809.0,1215.51,1216.0,1214.33,1215.75,2809.0
2019-12-19 12:25:00,1216.69,1218.48,1216.67,1218.35,1684.0,1216.69,1218.48,1216.67,1218.35,1684.0
2019-12-19 12:30:00,1218.34,1220.0,1217.4,1220.0,1000.0,1218.34,1220.0,1217.4,1220.0,1000.0
2019-12-19 12:35:00,1219.45,1220.28,1219.45,1220.28,900.0,1219.45,1220.28,1219.45,1220.28,900.0
2019-12-19 12:40:00,1219.65,1219.65,1218.36,1218.36,400.0,1219.65,1219.65,1218.36,1218.36,400.0
2019-12-19 12:45:00,1217.65,1218.59,1217.11,1218.59,425.0,1217.65,1218.59,1217.11,1218.59,425.0
2019-12-19 12:50:00,1219.3,1219.3,1218.63,1218.63,400.0,1219.3,1219.3,1218.63,1218.63,400.0
2019-12-19 12:55:00,1218.89,1219.49,1218.61,1219.49,300.0,1218.89,1219.49,1218.61,1219.49,300.0
2019-12-19 13:00:00,1218.1,1218.82,1217.49,1218.76,1145.0,1218.1,1218.82,1217.49,1218.76,1145.0
2019-12-19 13:05:00,1218.32,1220.24,1218.32,1219.93,1275.0,1218.32,1220.24,1218.32,1219.93,1275.0
2019-12-19 13:10:00,1220.28,1220.28,1219.04,1219.05,1020.0,1220.28,1220.28,1219.04,1219.05,1020.0
2019-12-19 13:15:00,1219.85,1221.92,1219.8,1220.99,1100.0,1219.85,1221.92,1219.8,1220.99,1100.0
2019-12-19 13:20:00,1220.71,1221.67,1220.71,1221.65,600.0,1220.71,1221.67,1220.71,1221.65,600.0
2019-12-19 13:25:00,1220.94,1221.1,1220.77,1221.09,600.0,1220.94,1221.1,1220.77,1221.09,600.0
2019-12-19 13:30:00,1221.4,1222.89,1220.94,1222.89,1420.0,1221.4,1222.89,1220.94,1222.89,1420.0
2019-12-19 13:35:00,1222.77,1223.66,1222.42,1223.66,1900.0,1222.77,1223.66,1222.42,1223.66,1900.0
2019-12-19 13:40:00,1223.75,1224.77,1223.75,1223.85,1375.0,1223.75,1224.77,1223.75,1223.85,1375.0
2019-12-19 13:45:00,1223.45,1223.5,1223.43,1223.5,375.0,1223.45,1223.5,1223.43,1223.5,375.0
2019-12-19 13:50:00,1224.0,1224.26,1223.87,1223.87,500.0,1224.0,1224.26,1223.87,1223.87,500.0
2019-12-19 13:55:00,1223.5,1223.5,1223.5,1223.5,200.0,1223.5,1223.5,1223.5,1223.5,200.0
2019-12-19 14:00:00,1223.04,1223.39,1222.69,1223.39,300.0,1223.04,1223.39,1222.69,1223.39,300.0
2019-12-19 14:05:00,1223.33,1223.34,1222.9,1223.07,600.0,1223.33,1223.34,1222.9,1223.07,600.0
2019-12-19 14:10:00,1223.33,1223.64,1223.08,1223.08,800.0,1223.33,1223.64,1223.08,1223.08,800.0
2019-12-19 14:15:00,1223.97,1223.98,1223.13,1223.82,1309.0,1223.97,1223.98,1223.13,1223.82,1309.0
2019-12-19 14:20:00,1224.48,1224.48,1223.13,1223.75,800.0,1224.48,1224.48,1223.13,1223.75,800.0
2019-12-19 14:25:00,1223.13,1223.42,1222.44,1222.88,1155.0,1223.13,1223.42,1222.44,1222.88,1155.0
2019-12-19 14:30:00,1222.37,1223.5,1222.12,1222.6,830.0,1222.37,1223.5,1222.12,1222.6,830.0
2019-12-19 14:35:00,1223.51,1223.86,1222.8,1222.81,1000.0,1223.51,1223.86,1222.8,1222.81,1000.0
2019-12-19 14:40:00,1223.4,1223.4,1223.39,1223.4,100.0,1223.4,1223.4,1223.39,1223.4,100.0
2019-12-19 14:45:00,1222.73,1222.88,1221.95,1222.64,771.0,1222.73,1222.88,1221.95,1222.64,771.0
2019-12-19 14:50:00,1222.42,1222.47,1222.22,1222.22,400.0,1222.42,1222.47,1222.22,1222.22,400.0
2019-12-19 14:55:00,1222.02,1222.03,1219.92,1219.92,1237.0,1222.02,1222.03,1219.92,1219.92,1237.0
2019-12-19 15:00:00,1219.77,1220.95,1219.77,1220.05,1200.0,1219.77,1220.95,1219.77,1220.05,1200.0
2019-12-19 15:05:00,1220.61,1221.37,1220.61,1221.1,1000.0,1220.61,1221.37,1220.61,1221.1,1000.0
2019-12-19 15:10:00,1221.42,1221.42,1220.06,1220.06,600.0,1221.42,1221.42,1220.06,1220.06,600.0
2019-12-19 15:15:00,1220.79,1221.07,1220.53,1220.53,600.0,1220.79,1221.07,1220.53,1220.53,600.0
2019-12-19 15:20:00,1221.68,1221.69,1221.18,1221.18,1009.0,1221.68,1221.69,1221.18,1221.18,1009.0
2019-12-19 15:25:00,1219.81,1220.68,1218.51,1218.91,1200.0,1219.81,1220.68,1218.51,1218.91,1200.0
2019-12-19 15:30:00,1218.92,1219.55,1218.65,1218.8,2200.0,1218.92,1219.55,1218.65,1218.8,2200.0
2019-12-19 15:35:00,1217.99,1218.71,1217.91,1218.44,1326.0,1217.99,1218.71,1217.91,1218.44,1326.0
2019-12-19 15:40:00,1219.13,1219.38,1218.21,1218.46,1699.0,1219.13,1219.38,1218.21,1218.46,1699.0
2019-12-19 15:45:00,1218.87,1219.46,1218.38,1219.13,1169.0,1218.87,1219.46,1218.38,1219.13,1169.0
2019-12-19 15:50:00,1218.9,1219.82,1217.19,1217.22,3766.0,1218.9,1219.82,1217.19,1217.22,3766.0
2019-12-19 15:55:00,1217.88,1219.44,1217.31,1219.17,4192.0,1217.88,1219.44,1217.31,1219.17,4192.0
2019-12-20 09:30:00,1228.48,1228.48,1222.01,1224.78,20480.0,1228.48,1228.48,1222.01,1224.78,20480.0
2019-12-20 09:35:00,1223.73,1224.82,1223.73,1224.82,200.0,1223.73,1224.82,1223.73,1224.82,200.0
2019-12-20 09:40:00,1224.38,1224.38,1222.72,1222.84,604.0,1224.38,1224.38,1222.72,1222.84,604.0
2019-12-20 09:45:00,1224.21,1224.22,1220.77,1220.77,300.0,1224.21,1224.22,1220.77,1220.77,300.0
2019-12-20 09:50:00,1222.11,1223.35,1220.82,1223.34,1245.0,1222.11,1223.35,1220.82,1223.34,1245.0
2019-12-20 09:55:00,1222.89,1224.41,1222.59,1223.19,900.0,1222.89,1224.41,1222.59,1223.19,900.0
2019-12-20 10:00:00,1223.23,1224.82,1223.09,1223.77,600.0,1223.23,1224.82,1223.09,1223.77,600.0
2019-12-20 10:05:00,1223.81,1223.82,1221.19,1221.19,375.0,1223.81,1223.82,1221.19,1221.19,375.0
2019-12-20 10:10:00,1220.33,1221.66,1220.29,1220.29,300.0,1220.33,1221.66,1220.29,1220.29,300.0
2019-12-20 10:15:00,1220.64,1220.64,1219.28,1219.28,200.0,1220.64,1220.64,1219.28,1219.28,200.0
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 10:25:00,1219.81,1219.81,1219.81,1219.81,0.0,1219.81,1219.81,1219.81,1219.81,0.0
2019-12-20 10:30:00,1219.99,1220.71,1219.59,1219.59,1500.0,1219.99,1220.71,1219.59,1219.59,1500.0
2019-12-20 10:35:00,1219.96,1222.1,1219.96,1222.1,2100.0,1219.96,1222.1,1219.96,1222.1,2100.0
2019-12-20 10:40:00,1223.13,1224.07,1223.13,1223.82,300.0,1223.13,1224.07,1223.13,1223.82,300.0
2019-12-20 10:45:00,1223.74,1223.74,1223.58,1223.58,300.0,1223.74,1223.74,1223.58,1223.58,300.0
2019-12-20 10:50:00,1222.68,1226.08,1222.68,1226.08,2143.0,1222.68,1226.08,1222.68,1226.08,2143.0
2019-12-20 10:55:00,1227.7,1227.7,1225.02,1225.42,500.0,1227.7,1227.7,1225.02,1225.42,500.0
2019-12-20 11:00:00,1224.62,1224.62,1224.62,1224.62,100.0,1224.62,1224.62,1224.62,1224.62,100.0
2019-12-20 11:05:00,1223.5,1223.5,1223.5,1223.5,100.0,1223.5,1223.5,1223.5,1223.5,100.0
2019-12-20 11:10:00,1223.42,1223.63,1223.38,1223.63,400.0,1223.42,1223.63,1223.38,1223.63,400.0
2019-12-20 11:15:00,1222.42,1222.43,1221.82,1222.23,602.0,1222.42,1222.43,1221.82,1222.23,602.0
2019-12-20 11:20:00,1221.93,1221.93,1221.89,1221.89,200.0,1221.93,1221.93,1221.89,1221.89,200.0
2019-12-20 11:25:00,1222.8,1223.24,1222.74,1223.24,300.0,1222.8,1223.24,1222.74,1223.24,300.0
2019-12-20 11:30:00,1222.65,1224.47,1222.64,1224.47,2581.0,1222.65,1224.47,1222.64,1224.47,2581.0
2019-12-20 11:35:00,1224.44,1224.45,1223.77,1223.88,800.0,1224.44,1224.45,1223.77,1223.88,800.0
2019-12-20 11:40:00,1223.17,1223.17,1223.0,1223.0,500.0,1223.17,1223.17,1223.0,1223.0,500.0
2019-12-20 11:45:00,1223.85,1223.85,1221.98,1221.98,200.0,1223.85,1223.85,1221.98,1221.98,200.0
2019-12-20 11:50:00,1223.28,1224.18,1223.26,1223.71,2479.0,1223.28,1224.18,1223.26,1223.71,2479.0
2019-12-20 11:55:00,1224.12,1224.13,1223.25,1223.63,1100.0,1224.12,1224.13,1223.25,1223.63,1100.0
2019-12-20 12:00:00,1225.45,1225.99,1225.29,1225.3,1939.0,1225.45,1225.99,1225.29,1225.3,1939.0
2019-12-20 12:05:00,1224.22,1224.23,1224.22,1224.22,300.0,1224.22,1224.23,1224.22,1224.22,300.0
2019-12-20 12:10:00,1225.07,1225.07,1224.35,1224.84,900.0,1225.07,1225.07,1224.35,1224.84,900.0
2019-12-20 12:15:00,1224.54,1224.55,1223.51,1224.16,1498.0,1224.54,1224.55,1223.51,1224.16,1498.0
2019-12-20 12:20:00,1223.86,1224.45,1223.86,1224.15,800.0,1223.86,1224.45,1223.86,1224.15,800.0
2019-12-20 12:25:00,1224.04,1224.71,1223.65,1224.71,1200.0,1224.04,1224.71,1223.65,1224.71,1200.0
2019-12-20 12:30:00,1224.58,1225.19,1224.5,1224.76,1200.0,1224.58,1225.19,1224.5,1224.76,1200.0
2019-12-20 12:35:00,1224.56,1224.57,1222.72,1222.73,700.0,1224.56,1224.57,1222.72,1222.73,700.0
2019-12-20 12:40:00,1222.41,1223.14,1222.41,1223.1,800.0,1222.41,1223.14,1222.41,1223.1,800.0
2019-12-20 12:45:00,1221.84,1222.43,1221.83,1222.43,300.0,1221.84,1222.43,1221.83,1222.43,300.0
2019-12-20 12:50:00,1222.61,1222.62,1222.42,1222.43,200.0,1222.61,1222.62,1222.42,1222.43,200.0
2019-12-20 12:55:00,1221.83,1222.11,1221.69,1221.69,300.0,1221.83,1222.11,1221.69,1221.69,300.0
2019-12-20 13:00:00,1221.72,1221.72,1221.71,1221.72,100.0,1221.72,1221.72,1221.71,1221.72,100.0
2019-12-20 13:05:00,1222.02,1222.11,1221.67,1222.11,400.0,1222.02,1222.11,1221.67,1222.11,400.0
2019-12-20 13:10:00,1222.29,1222.29,1222.14,1222.14,500.0,1222.29,1222.29,1222.14,1222.14,500.0
2019-12-20 13:15:00,1222.07,1222.19,1222.04,1222.19,400.0,1222.07,1222.19,1222.04,1222.19,400.0
2019-12-20 13:20:00,1221.6,1221.6,1221.27,1221.27,400.0,1221.6,1221.6,1221.27,1221.27,400.0
2019-12-20 13:25:00,1221.79,1221.79,1221.11,1221.11,400.0,1221.79,1221.79,1221.11,1221.11,400.0
2019-12-20 13:30:00,1221.28,1221.59,1220.8,1221.51,700.0,1221.28,1221.59,1220.8,1221.51,700.0
2019-12-20 13:35:00,1221.97,1222.31,1221.97,1222.31,200.0,1221.97,1222.31,1221.97,1222.31,200.0
2019-12-20 13:40:00,1222.6,1222.77,1221.11,1221.11,663.0,1222.6,1222.77,1221.11,1221.11,663.0
2019-12-20 13:45:00,1221.22,1221.6,1221.21,1221.3,547.0,1221.22,1221.6,1221.21,1221.3,547.0
2019-12-20 13:50:00,1220.43,1220.43,1220.42,1220.43,100.0,1220.43,1220.43,1220.42,1220.43,100.0
2019-12-20 13:55:00,1220.56,1220.81,1220.22,1220.55,400.0,1220.56,1220.81,1220.22,1220.55,400.0
2019-12-20 14:00:00,1221.26,1223.18,1221.25,1223.18,444.0,1221.26,1223.18,1221.25,1223.18,444.0
2019-12-20 14:05:00,1222.58,1222.58,1222.51,1222.51,200.0,1222.58,1222.58,1222.51,1222.51,200.0
2019-12-20 14:10:00,1223.07,1223.84,1222.94,1222.94,468.0,1223.07,1223.84,1222.94,1222.94,468.0
2019-12-20 14:15:00,1222.87,1223.45,1222.87,1223.45,221.0,1222.87,1223.45,1222.87,1223.45,221.0
2019-12-20 14:20:00,1223.34,1223.62,1221.58,1222.38,700.0,1223.34,1223.62,1221.58,1222.38,700.0
2019-12-20 14:25:00,1221.8,1222.05,1221.79,1221.99,400.0,1221.8,1222.05,1221.79,1221.99,400.0
2019-12-20 14:30:00,1221.99,1221.99,1221.99,1221.99,0.0,1221.99,1221.99,1221.99,1221.99,0.0
2019-12-20 14:35:00,1222.01,1222.24,1222.01,1222.24,300.0,1222.01,1222.24,1222.01,1222.24,300.0
2019-12-20 14:40:00,1222.24,1222.24,1222.24,1222.24,0.0,1222.24,1222.24,1222.24,1222.24,0.0
2019-12-20 14:45:00,1222.16,1222.17,1221.07,1221.08,492.0,1222.16,1222.17,1221.07,1221.08,492.0
2019-12-20 14:50:00,1220.88,1222.94,1220.88,1222.7,1000.0,1220.88,1222.94,1220.88,1222.7,1000.0
2019-12-20 14:55:00,1222.67,1222.87,1222.31,1222.64,800.0,1222.67,1222.87,1222.31,1222.64,800.0
2019-12-20 15:00:00,1222.8,1223.55,1222.7,1222.79,1397.0,1222.8,1223.55,1222.7,1222.79,1397.0
2019-12-20 15:05:00,1223.4,1223.4,1222.65,1223.22,500.0,1223.4,1223.4,1222.65,1223.22,500.0
2019-12-20 15:10:00,1223.73,1224.08,1223.17,1223.17,1849.0,1223.73,1224.08,1223.17,1223.17,1849.0
2019-12-20 15:15:00,1222.85,1223.67,1222.73,1223.63,2200.0,1222.85,1223.67,1222.73,1223.63,2200.0
2019-12-20 15:20:00,1224.05,1224.05,1223.1,1223.11,425.0,1224.05,1224.05,1223.1,1223.11,425.0
2019-12-20 15:25:00,1223.27,1224.45,1222.72,1224.44,1600.0,1223.27,1224.45,1222.72,1224.44,1600.0
2019-12-20 15:30:00,1224.22,1226.48,1224.21,1225.88,1275.0,1224.22,1226.48,1224.21,1225.88,1275.0
2019-12-20 15:35:00,1225.73,1226.37,1224.37,1224.5,3805.0,1225.73,1226.37,1224.37,1224.5,3805.0
2019-12-20 15:40:00,1224.8,1224.94,1224.31,1224.4,2100.0,1224.8,1224.94,1224.31,1224.4,2100.0
2019-12-20 15:45:00,1224.79,1226.5,1224.41,1225.71,2400.0,1224.79,1226.5,1224.41,1225.71,2400.0
2019-12-20 15:50:00,1226.0,1226.77,1225.01,1226.1,2000.0,1226.0,1226.77,1225.01,1226.1,2000.0
2019-12-20 15:55:00,1226.1,1227.01,1225.27,1227.0,10301.0,1226.1,1227.01,1225.27,1227.0,10301.0
2019-12-23 09:30:00,1225.42,1225.53,1217.58,1221.32,5626.0,1225.42,1225.53,1217.58,1221.32,5626.0
2019-12-23 09:35:00,1221.29,1226.74,1221.29,1226.74,700.0,1221.29,1226.74,1221.29,1226.74,700.0
2019-12-23 09:40:00,1225.04,1225.41,1223.86,1224.97,700.0,1225.04,1225.41,1223.86,1224.97,700.0
2019-12-23 09:45:00,1226.11,1226.32,1223.87,1225.58,1802.0,1226.11,1226.32,1223.87,1225.58,1802.0
2019-12-23 09:50:00,1224.73,1224.73,1224.2,1224.2,200.0,1224.73,1224.73,1224.2,1224.2,200.0
2019-12-23 09:55:00,1223.88,1223.88,1218.64,1220.09,2204.0,1223.88,1223.88,1218.64,1220.09,2204.0
2019-12-23 10:00:00,1220.0,1221.93,1218.6,1219.7,1600.0,1220.0,1221.93,1218.6,1219.7,1600.0
2019-12-23 10:05:00,1219.58,1219.59,1216.46,1216.96,800.0,1219.58,1219.59,1216.46,1216.96,800.0
2019-12-23 10:10:00,1216.15,1217.88,1216.15,1216.4,600.0,1216.15,1217.88,1216.15,1216.4,600.0
2019-12-23 10:15:00,1217.15,1217.26,1216.99,1217.0,500.0,1217.15,1217.26,1216.99,1217.0,500.0
2019-12-23 10:20:00,1216.24,1216.83,1214.94,1214.95,750.0,1216.24,1216.83,1214.94,1214.95,750.0
2019-12-23 10:25:00,1216.05,1216.05,1214.56,1214.57,505.0,1216.05,1216.05,1214.56,1214.57,505.0
2019-12-23 10:30:00,1215.24,1215.63,1214.87,1214.87,400.0,1215.24,1215.63,1214.87,1214.87,400.0
2019-12-23 10:35:00,1217.21,1217.21,1216.78,1217.07,600.0,1217.21,1217.21,1216.78,1217.07,600.0
2019-12-23 10:40:00,1216.74,1216.8,1215.99,1215.99,1504.0,1216.74,1216.8,1215.99,1215.99,1504.0
2019-12-23 10:45:00,1216.21,1216.57,1215.41,1215.41,500.0,1216.21,1216.57,1215.41,1215.41,500.0
2019-12-23 10:50:00,1215.0,1215.62,1215.0,1215.14,500.0,1215.0,1215.62,1215.0,1215.14,500.0
2019-12-23 10:55:00,1215.59,1216.76,1215.58,1216.63,904.0,1215.59,1216.76,1215.58,1216.63,904.0
2019-12-23 11:00:00,1217.0,1218.35,1216.94,1217.07,714.0,1217.0,1218.35,1216.94,1217.07,714.0
2019-12-23 11:05:00,1218.22,1218.44,1218.22,1218.44,300.0,1218.22,1218.44,1218.22,1218.44,300.0
2019-12-23 11:10:00,1218.14,1218.14,1216.39,1217.19,1290.0,1218.14,1218.14,1216.39,1217.19,1290.0
2019-12-23 11:15:00,1218.09,1218.09,1216.99,1217.0,200.0,1218.09,1218.09,1216.99,1217.0,200.0
2019-12-23 11:20:00,1217.81,1217.82,1216.55,1216.67,900.0,1217.81,1217.82,1216.55,1216.67,900.0
2019-12-23 11:25:00,1216.16,1216.39,1215.08,1215.08,690.0,1216.16,1216.39,1215.08,1215.08,690.0
2019-12-23 11:30:00,1215.29,1216.06,1215.23,1216.06,800.0,1215.29,1216.06,1215.23,1216.06,800.0
2019-12-23 11:35:00,1216.11,1216.17,1215.81,1216.16,422.0,1216.11,1216.17,1215.81,1216.16,422.0
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 11:45:00,1215.61,1215.61,1215.61,1215.61,0.0,1215.61,1215.61,1215.61,1215.61,0.0
2019-12-23 11:50:00,1215.59,1217.42,1215.0,1216.45,2333.0,1215.59,1217.42,1215.0,1216.45,2333.0
2019-12-23 11:55:00,1216.86,1216.86,1216.41,1216.41,605.0,1216.86,1216.86,1216.41,1216.41,605.0
2019-12-23 12:00:00,1216.34,1216.34,1216.34,1216.34,800.0,1216.34,1216.34,1216.34,1216.34,800.0
2019-12-23 12:05:00,1216.34,1216.34,1216.34,1216.34,100.0,1216.34,1216.34,1216.34,1216.34,100.0
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 12:15:00,1216.85,1216.85,1216.85,1216.85,0.0,1216.85,1216.85,1216.85,1216.85,0.0
2019-12-23 12:20:00,1217.01,1217.03,1216.35,1216.43,1200.0,1217.01,1217.03,1216.35,1216.43,1200.0
2019-12-23 12:25:00,1217.03,1217.03,1217.03,1217.03,100.0,1217.03,1217.03,1217.03,1217.03,100.0
2019-12-23 12:30:00,1217.5,1217.5,1217.14,1217.27,400.0,1217.5,1217.5,1217.14,1217.27,400.0
2019-12-23 12:35:00,1217.55,1217.85,1217.49,1217.65,600.0,1217.55,1217.85,1217.49,1217.65,600.0
2019-12-23 12:40:00,1217.62,1218.37,1217.62,1218.36,300.0,1217.62,1218.37,1217.62,1218.36,300.0
2019-12-23 12:45:00,1218.26,1219.68,1218.25,1219.68,1100.0,1218.26,1219.68,1218.25,1219.68,1100.0
2019-12-23 12:50:00,1219.3,1219.3,1218.83,1218.83,800.0,1219.3,1219.3,1218.83,1218.83,800.0
2019-12-23 12:55:00,1217.94,1219.78,1217.93,1218.59,500.0,1217.94,1219.78,1217.93,1218.59,500.0
2019-12-23 13:00:00,1219.12,1219.6,1219.08,1219.1,920.0,1219.12,1219.6,1219.08,1219.1,920.0
2019-12-23 13:05:00,1219.17,1219.34,1219.17,1219.34,200.0,1219.17,1219.34,1219.17,1219.34,200.0
2019-12-23 13:10:00,1219.38,1219.75,1219.38,1219.68,600.0,1219.38,1219.75,1219.38,1219.68,600.0
2019-12-23 13:15:00,1219.47,1219.55,1219.11,1219.12,1100.0,1219.47,1219.55,1219.11,1219.12,1100.0
2019-12-23 13:20:00,1219.14,1219.14,1218.86,1219.09,1300.0,1219.14,1219.14,1218.86,1219.09,1300.0
2019-12-23 13:25:00,1218.77,1218.77,1218.54,1218.54,400.0,1218.77,1218.77,1218.54,1218.54,400.0
2019-12-23 13:30:00,1218.42,1218.42,1217.57,1217.57,501.0,1218.42,1218.42,1217.57,1217.57,501.0
2019-12-23 13:35:00,1217.46,1217.46,1215.72,1216.28,1516.0,1217.46,1217.46,1215.72,1216.28,1516.0
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 13:45:00,1217.78,1217.78,1217.78,1217.78,0.0,1217.78,1217.78,1217.78,1217.78,0.0
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 13:55:00,1218.7,1218.7,1218.7,1218.7,0.0,1218.7,1218.7,1218.7,1218.7,0.0
2019-12-23 14:00:00,1218.26,1218.26,1217.53,1217.61,500.0,1218.26,1218.26,1217.53,1217.61,500.0
2019-12-23 14:05:00,1216.85,1217.95,1216.85,1217.95,702.0,1216.85,1217.95,1216.85,1217.95,702.0
2019-12-23 14:10:00,1218.0,1218.0,1217.58,1217.59,300.0,1218.0,1218.0,1217.58,1217.59,300.0
2019-12-23 14:15:00,1218.41,1218.41,1218.31,1218.32,200.0,1218.41,1218.41,1218.31,1218.32,200.0
2019-12-23 14:20:00,1218.26,1218.26,1217.71,1217.71,400.0,1218.26,1218.26,1217.71,1217.71,400.0
2019-12-23 14:25:00,1217.23,1217.9,1217.23,1217.9,600.0,1217.23,1217.9,1217.23,1217.9,600.0
2019-12-23 14:30:00,1217.3,1217.73,1217.29,1217.59,400.0,1217.3,1217.73,1217.29,1217.59,400.0
2019-12-23 14:35:00,1217.57,1217.57,1216.1,1216.11,900.0,1217.57,1217.57,1216.1,1216.11,900.0
2019-12-23 14:40:00,1215.81,1216.92,1215.81,1216.92,1200.0,1215.81,1216.92,1215.81,1216.92,1200.0
2019-12-23 14:45:00,1217.39,1217.39,1217.1,1217.1,200.0,1217.39,1217.39,1217.1,1217.1,200.0
2019-12-23 14:50:00,1217.68,1218.0,1217.24,1217.93,900.0,1217.68,1218.0,1217.24,1217.93,900.0
2019-12-23 14:55:00,1217.51,1217.51,1217.46,1217.46,200.0,1217.51,1217.51,1217.46,1217.46,200.0
2019-12-23 15:00:00,1217.46,1217.46,1216.87,1216.99,900.0,1217.46,1217.46,1216.87,1216.99,900.0
2019-12-23 15:05:00,1217.18,1217.49,1217.18,1217.49,200.0,1217.18,1217.49,1217.18,1217.49,200.0
2019-12-23 15:10:00,1218.19,1218.19,1216.98,1216.98,700.0,1218.19,1218.19,1216.98,1216.98,700.0
2019-12-23 15:15:00,1216.79,1217.16,1216.79,1217.16,200.0,1216.79,1217.16,1216.79,1217.16,200.0
2019-12-23 15:20:00,1217.43,1217.44,1217.0,1217.01,500.0,1217.43,1217.44,1217.0,1217.01,500.0
2019-12-23 15:25:00,1216.68,1216.68,1216.59,1216.59,200.0,1216.68,1216.68,1216.59,1216.59,200.0
2019-12-23 15:30:00,1216.48,1216.49,1215.93,1215.94,400.0,1216.48,1216.49,1215.93,1215.94,400.0
2019-12-23 15:35:00,1215.71,1215.92,1215.15,1215.92,1652.0,1215.71,1215.92,1215.15,1215.92,1652.0
2019-12-23 15:40:00,1216.0,1216.33,1215.43,1215.44,800.0,1216.0,1216.33,1215.43,1215.44,800.0
2019-12-23 15:45:00,1215.51,1216.47,1215.26,1215.27,1100.0,1215.51,1216.47,1215.26,1215.27,1100.0
2019-12-23 15:50:00,1215.53,1215.93,1214.61,1214.61,2832.0,1215.53,1215.93,1214.61,1214.61,2832.0
2019-12-23 15:55:00,1215.42,1215.45,1213.85,1214.94,7029.0,1215.42,1215.45,1213.85,1214.94,7029.0
2019-12-24 09:30:00,1213.4,1217.3,1213.4,1217.29,1215.0,1213.4,1217.3,1213.4,1217.29,1215.0
2019-12-24 09:35:00,1217.36,1217.36,1217.35,1217.36,100.0,1217.36,1217.36,1217.35,1217.36,100.0
2019-12-24 09:40:00,1218.04,1218.04,1214.73,1214.73,1000.0,1218.04,1218.04,1214.73,1214.73,1000.0
2019-12-24 09:45:00,1215.7,1215.71,1214.86,1214.86,220.0,1215.7,1215.71,1214.86,1214.86,220.0
2019-12-24 09:50:00,1215.71,1218.17,1215.71,1217.6,500.0,1215.71,1218.17,1215.71,1217.6,500.0
2019-12-24 09:55:00,1217.38,1218.77,1217.38,1218.77,200.0,1217.38,1218.77,1217.38,1218.77,200.0
2019-12-24 10:00:00,1218.77,1218.77,1217.71,1217.71,623.0,1218.77,1218.77,1217.71,1217.71,623.0
2019-12-24 10:05:00,1217.43,1217.71,1216.99,1217.16,1169.0,1217.43,1217.71,1216.99,1217.16,1169.0
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 10:15:00,1219.99,1219.99,1219.99,1219.99,0.0,1219.99,1219.99,1219.99,1219.99,0.0
2019-12-24 10:20:00,1220.89,1221.84,1220.88,1221.84,200.0,1220.89,1221.84,1220.88,1221.84,200.0
2019-12-24 10:25:00,1222.13,1222.13,1221.77,1221.88,1100.0,1222.13,1222.13,1221.77,1221.88,1100.0
2019-12-24 10:30:00,1222.13,1222.86,1221.91,1222.62,1300.0,1222.13,1222.86,1221.91,1222.62,1300.0
2019-12-24 10:35:00,1222.4,1224.04,1222.4,1223.78,2200.0,1222.4,1224.04,1222.4,1223.78,2200.0
2019-12-24 10:40:00,1224.09,1224.09,1221.31,1221.32,800.0,1224.09,1224.09,1221.31,1221.32,800.0
2019-12-24 10:45:00,1221.15,1221.45,1220.96,1220.97,400.0,1221.15,1221.45,1220.96,1220.97,400.0
2019-12-24 10:50:00,1220.48,1220.48,1219.14,1219.14,500.0,1220.48,1220.48,1219.14,1219.14,500.0
2019-12-24 10:55:00,1219.19,1219.2,1217.01,1217.01,500.0,1219.19,1219.2,1217.01,1217.01,500.0
2019-12-24 11:00:00,1217.68,1217.89,1217.68,1217.89,200.0,1217.68,1217.89,1217.68,1217.89,200.0
2019-12-24 11:05:00,1219.37,1219.64,1218.81,1219.63,1400.0,1219.37,1219.64,1218.81,1219.63,1400.0
2019-12-24 11:10:00,1219.54,1220.01,1219.12,1219.76,1200.0,1219.54,1220.01,1219.12,1219.76,1200.0
2019-12-24 11:15:00,1219.63,1219.64,1219.48,1219.58,500.0,1219.63,1219.64,1219.48,1219.58,500.0
2019-12-24 11:20:00,1220.02,1220.02,1218.62,1218.93,1000.0,1220.02,1220.02,1218.62,1218.93,1000.0
2019-12-24 11:25:00,1218.81,1219.51,1218.8,1219.51,900.0,1218.81,1219.51,1218.8,1219.51,900.0
2019-12-24 11:30:00,1219.6,1219.6,1219.16,1219.42,800.0,1219.6,1219.6,1219.16,1219.42,800.0
2019-12-24 11:35:00,1219.42,1219.42,1219.11,1219.32,400.0,1219.42,1219.42,1219.11,1219.32,400.0
2019-12-24 11:40:00,1219.26,1219.26,1216.33,1216.33,4721.0,1219.26,1219.26,1216.33,1216.33,4721.0
2019-12-24 11:45:00,1215.76,1216.34,1214.65,1216.34,400.0,1215.76,1216.34,1214.65,1216.34,400.0
2019-12-24 11:50:00,1216.26,1218.19,1216.26,1218.19,2195.0,1216.26,1218.19,1216.26,1218.19,2195.0
2019-12-24 11:55:00,1218.13,1218.13,1217.88,1217.89,300.0,1218.13,1218.13,1217.88,1217.89,300.0
2019-12-24 12:00:00,1218.3,1218.37,1218.06,1218.37,400.0,1218.3,1218.37,1218.06,1218.37,400.0
2019-12-24 12:05:00,1218.69,1219.51,1218.69,1219.51,300.0,1218.69,1219.51,1218.69,1219.51,300.0
2019-12-24 12:10:00,1219.95,1220.23,1219.8,1220.22,300.0,1219.95,1220.23,1219.8,1220.22,300.0
2019-12-24 12:15:00,1220.44,1220.45,1219.39,1220.38,604.0,1220.44,1220.45,1219.39,1220.38,604.0
2019-12-24 12:20:00,1220.6,1220.61,1220.6,1220.6,100.0,1220.6,1220.61,1220.6,1220.6,100.0
2019-12-24 12:25:00,1220.63,1220.88,1220.16,1220.16,600.0,1220.63,1220.88,1220.16,1220.16,600.0
2019-12-24 12:30:00,1220.2,1220.28,1220.2,1220.28,200.0,1220.2,1220.28,1220.2,1220.28,200.0
2019-12-24 12:35:00,1219.85,1220.41,1219.36,1219.36,400.0,1219.85,1220.41,1219.36,1219.36,400.0
2019-12-24 12:40:00,1219.41,1219.77,1219.41,1219.77,200.0,1219.41,1219.77,1219.41,1219.77,200.0
2019-12-24 12:45:00,1219.64,1220.16,1219.62,1220.15,300.0,1219.64,1220.16,1219.62,1220.15,300.0
2019-12-24 12:50:00,1219.2,1220.11,1219.2,1220.11,300.0,1219.2,1220.11,1219.2,1220.11,300.0
2019-12-24 12:55:00,1219.44,1221.19,1219.09,1219.09,2483.0,1219.44,1221.19,1219.09,1219.09,2483.0
2019-12-26 09:30:00,1217.26,1217.26,1217.26,1217.26,912.0,1217.26,1217.26,1217.26,1217.26,912.0
2019-12-26 09:35:00,1217.19,1217.2,1217.19,1217.19,200.0,1217.19,1217.2,1217.19,1217.19,200.0
2019-12-26 09:40:00,1217.19,1217.37,1216.16,1217.31,400.0,1217.19,1217.37,1216.16,1217.31,400.0
2019-12-26 09:45:00,1216.54,1216.54,1214.11,1214.11,1000.0,1216.54,1216.54,1214.11,1214.11,1000.0
2019-12-26 09:50:00,1213.59,1213.59,1212.26,1212.26,300.0,1213.59,1213.59,1212.26,1212.26,300.0
2019-12-26 09:55:00,1213.26,1215.86,1212.26,1215.14,600.0,1213.26,1215.86,1212.26,1215.14,600.0
2019-12-26 10:00:00,1215.21,1215.75,1214.93,1215.75,500.0,1215.21,1215.75,1214.93,1215.75,500.0
2019-12-26 10:05:00,1215.45,1215.45,1215.45,1215.45,100.0,1215.45,1215.45,1215.45,1215.45,100.0
2019-12-26 10:10:00,1215.61,1215.61,1215.36,1215.52,500.0,1215.61,1215.61,1215.36,1215.52,500.0
2019-12-26 10:15:00,1215.19,1215.52,1214.89,1214.89,500.0,1215.19,1215.52,1214.89,1214.89,500.0
2019-12-26 10:20:00,1214.89,1214.89,1214.89,1214.89,0.0,1214.89,1214.89,1214.89,1214.89,0.0
2019-12-26 10:25:00,1215.44,1217.26,1215.43,1217.26,400.0,1215.44,1217.26,1215.43,1217.26,400.0
2019-12-26 10:30:00,1218.27,1218.27,1217.3,1217.31,400.0,1218.27,1218.27,1217.3,1217.31,400.0
2019-12-26 10:35:00,1218.05,1219.66,1218.05,1219.35,1000.0,1218.05,1219.66,1218.05,1219.35,1000.0
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 10:45:00,1218.82,1218.82,1218.82,1218.82,0.0,1218.82,1218.82,1218.82,1218.82,0.0
2019-12-26 10:50:00,1217.93,1218.48,1217.9,1218.07,500.0,1217.93,1218.48,1217.9,1218.07,500.0
2019-12-26 10:55:00,1218.0,1218.0,1218.0,1218.0,200.0,1218.0,1218.0,1218.0,1218.0,200.0
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 11:05:00,1216.78,1216.78,1216.78,1216.78,0.0,1216.78,1216.78,1216.78,1216.78,0.0
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 11:15:00,1216.41,1216.41,1216.41,1216.41,0.0,1216.41,1216.41,1216.41,1216.41,0.0
2019-12-26 11:20:00,1215.76,1216.04,1215.76,1216.04,200.0,1215.76,1216.04,1215.76,1216.04,200.0
2019-12-26 11:25:00,1215.59,1216.65,1215.59,1216.64,375.0,1215.59,1216.65,1215.59,1216.64,375.0
2019-12-26 11:30:00,1215.9,1216.3,1215.59,1215.6,700.0,1215.9,1216.3,1215.59,1215.6,700.0
2019-12-26 11:35:00,1215.72,1215.77,1215.24,1215.77,300.0,1215.72,1215.77,1215.24,1215.77,300.0
2019-12-26 11:40:00,1216.0,1216.24,1215.45,1215.86,1170.0,1216.0,1216.24,1215.45,1215.86,1170.0
2019-12-26 11:45:00,1215.96,1216.06,1215.95,1216.06,600.0,1215.96,1216.06,1215.95,1216.06,600.0
2019-12-26 11:50:00,1216.63,1216.63,1216.25,1216.25,900.0,1216.63,1216.63,1216.25,1216.25,900.0
2019-12-26 11:55:00,1216.54,1216.54,1215.11,1215.52,500.0,1216.54,1216.54,1215.11,1215.52,500.0
2019-12-26 12:00:00,1215.64,1215.74,1214.68,1214.81,1600.0,1215.64,1215.74,1214.68,1214.81,1600.0
2019-12-26 12:05:00,1213.97,1213.98,1213.05,1213.06,500.0,1213.97,1213.98,1213.05,1213.06,500.0
2019-12-26 12:10:00,1213.06,1213.06,1213.05,1213.06,100.0,1213.06,1213.06,1213.05,1213.06,100.0
2019-12-26 12:15:00,1213.08,1213.09,1212.66,1212.73,420.0,1213.08,1213.09,1212.66,1212.73,420.0
2019-12-26 12:20:00,1213.04,1213.04,1212.78,1212.78,300.0,1213.04,1213.04,1212.78,1212.78,300.0
2019-12-26 12:25:00,1213.25,1213.88,1213.24,1213.24,506.0,1213.25,1213.88,1213.24,1213.24,506.0
2019-12-26 12:30:00,1214.51,1215.13,1214.42,1214.9,400.0,1214.51,1215.13,1214.42,1214.9,400.0
2019-12-26 12:35:00,1214.73,1214.9,1214.63,1214.63,500.0,1214.73,1214.9,1214.63,1214.63,500.0
2019-12-26 12:40:00,1214.34,1214.34,1214.02,1214.02,500.0,1214.34,1214.34,1214.02,1214.02,500.0
2019-12-26 12:45:00,1213.99,1214.0,1213.75,1214.0,540.0,1213.99,1214.0,1213.75,1214.0,540.0
2019-12-26 12:50:00,1213.74,1213.74,1213.74,1213.74,200.0,1213.74,1213.74,1213.74,1213.74,200.0
2019-12-26 12:55:00,1214.14,1214.14,1214.14,1214.14,100.0,1214.14,1214.14,1214.14,1214.14,100.0
2019-12-26 13:00:00,1214.15,1214.16,1214.15,1214.15,100.0,1214.15,1214.16,1214.15,1214.15,100.0
2019-12-26 13:05:00,1214.04,1214.07,1214.04,1214.06,300.0,1214.04,1214.07,1214.04,1214.06,300.0
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 13:15:00,1216.18,1216.18,1216.18,1216.18,0.0,1216.18,1216.18,1216.18,1216.18,0.0
2019-12-26 13:20:00,1216.06,1216.07,1216.05,1216.06,300.0,1216.06,1216.07,1216.05,1216.06,300.0
2019-12-26 13:25:00,1216.05,1216.05,1216.01,1216.01,200.0,1216.05,1216.05,1216.01,1216.01,200.0
2019-12-26 13:30:00,1215.99,1215.99,1215.36,1215.36,400.0,1215.99,1215.99,1215.36,1215.36,400.0
2019-12-26 13:35:00,1215.37,1215.83,1214.67,1215.83,500.0,1215.37,1215.83,1214.67,1215.83,500.0
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 13:45:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2019-12-26 13:50:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2019-12-26 13:55:00,1214.06,1214.07,1213.79,1213.8,300.0,1214.06,1214.07,1213.79,1213.8,300.0
2019-12-26 14:00:00,1213.88,1214.03,1213.88,1214.03,200.0,1213.88,1214.03,1213.88,1214.03,200.0
2019-12-26 14:05:00,1212.81,1212.81,1212.42,1212.43,400.0,1212.81,1212.81,1212.42,1212.43,400.0
2019-12-26 14:10:00,1212.8,1213.35,1212.8,1213.34,200.0,1212.8,1213.35,1212.8,1213.34,200.0
2019-12-26 14:15:00,1213.35,1213.51,1212.89,1213.47,700.0,1213.35,1213.51,1212.89,1213.47,700.0
2019-12-26 14:20:00,1213.55,1213.69,1212.4,1213.69,300.0,1213.55,1213.69,1212.4,1213.69,300.0
2019-12-26 14:25:00,1213.04,1213.04,1212.39,1212.47,400.0,1213.04,1213.04,1212.39,1212.47,400.0
2019-12-26 14:30:00,1212.76,1213.07,1211.82,1211.82,1200.0,1212.76,1213.07,1211.82,1211.82,1200.0
2019-12-26 14:35:00,1212.07,1212.26,1211.52,1212.25,1512.0,1212.07,1212.26,1211.52,1212.25,1512.0
2019-12-26 14:40:00,1211.87,1212.24,1211.87,1212.24,200.0,1211.87,1212.24,1211.87,1212.24,200.0
2019-12-26 14:45:00,1212.64,1212.7,1212.4,1212.69,500.0,1212.64,1212.7,1212.4,1212.69,500.0
2019-12-26 14:50:00,1212.32,1212.55,1212.31,1212.55,200.0,1212.32,1212.55,1212.31,1212.55,200.0
2019-12-26 14:55:00,1213.0,1213.0,1212.65,1212.65,300.0,1213.0,1213.0,1212.65,1212.65,300.0
2019-12-26 15:00:00,1212.22,1212.46,1211.51,1211.88,600.0,1212.22,1212.46,1211.51,1211.88,600.0
2019-12-26 15:05:00,1212.01,1212.15,1211.51,1212.14,1300.0,1212.01,1212.15,1211.51,1212.14,1300.0
2019-12-26 15:10:00,1211.36,1211.51,1210.94,1210.94,400.0,1211.36,1211.51,1210.94,1210.94,400.0
2019-12-26 15:15:00,1210.94,1210.99,1210.49,1210.49,700.0,1210.94,1210.99,1210.49,1210.49,700.0
2019-12-26 15:20:00,1211.44,1212.47,1211.05,1212.1,900.0,1211.44,1212.47,1211.05,1212.1,900.0
2019-12-26 15:25:00,1211.74,1211.74,1211.43,1211.51,500.0,1211.74,1211.74,1211.43,1211.51,500.0
2019-12-26 15:30:00,1211.13,1211.23,1210.53,1210.6,1200.0,1211.13,1211.23,1210.53,1210.6,1200.0
2019-12-26 15:35:00,1210.34,1211.55,1210.34,1211.55,701.0,1210.34,1211.55,1210.34,1211.55,701.0
2019-12-26 15:40:00,1212.0,1212.33,1211.76,1211.79,800.0,1212.0,1212.33,1211.76,1211.79,800.0
2019-12-26 15:45:00,1212.04,1212.86,1210.75,1211.17,1600.0,1212.04,1212.86,1210.75,1211.17,1600.0
2019-12-26 15:50:00,1212.02,1212.02,1210.39,1210.97,3464.0,1212.02,1212.02,1210.39,1210.97,3464.0
2019-12-26 15:55:00,1210.97,1211.97,1209.43,1210.72,11412.0,1210.97,1211.97,1209.43,1210.72,11412.0
2019-12-27 09:30:00,1211.97,1211.98,1210.05,1210.06,1880.0,1211.97,1211.98,1210.05,1210.06,1880.0
2019-12-27 09:35:00,1209.05,1209.05,1206.49,1206.5,2405.0,1209.05,1209.05,1206.49,1206.5,2405.0
2019-12-27 09:40:00,1207.74,1211.08,1207.66,1211.08,1110.0,1207.74,1211.08,1207.66,1211.08,1110.0
2019-12-27 09:45:00,1212.06,1213.33,1211.76,1213.33,1400.0,1212.06,1213.33,1211.76,1213.33,1400.0
2019-12-27 09:50:00,1212.12,1212.13,1208.35,1209.58,1590.0,1212.12,1212.13,1208.35,1209.58,1590.0
2019-12-27 09:55:00,1208.51,1208.51,1204.07,1204.07,800.0,1208.51,1208.51,1204.07,1204.07,800.0
2019-12-27 10:00:00,1203.57,1205.31,1201.82,1205.31,1500.0,1203.57,1205.31,1201.82,1205.31,1500.0
2019-12-27 10:05:00,1204.89,1204.94,1204.89,1204.93,200.0,1204.89,1204.94,1204.89,1204.93,200.0
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 10:15:00,1204.96,1204.96,1204.96,1204.96,0.0,1204.96,1204.96,1204.96,1204.96,0.0
2019-12-27 10:20:00,1204.96,1204.96,1204.96,1204.96,0.0,1204.96,1204.96,1204.96,1204.96,0.0
2019-12-27 10:25:00,1206.63,1206.63,1206.63,1206.63,100.0,1206.63,1206.63,1206.63,1206.63,100.0
2019-12-27 10:30:00,1206.63,1206.63,1206.63,1206.63,0.0,1206.63,1206.63,1206.63,1206.63,0.0
2019-12-27 10:35:00,1207.29,1207.3,1206.72,1206.72,400.0,1207.29,1207.3,1206.72,1206.72,400.0
2019-12-27 10:40:00,1206.67,1207.2,1206.66,1207.2,700.0,1206.67,1207.2,1206.66,1207.2,700.0
2019-12-27 10:45:00,1208.45,1208.47,1208.45,1208.46,200.0,1208.45,1208.47,1208.45,1208.46,200.0
2019-12-27 10:50:00,1209.2,1209.2,1208.23,1208.88,1100.0,1209.2,1209.2,1208.23,1208.88,1100.0
2019-12-27 10:55:00,1209.48,1210.05,1209.48,1210.05,400.0,1209.48,1210.05,1209.48,1210.05,400.0
2019-12-27 11:00:00,1210.05,1210.05,1210.05,1210.05,100.0,1210.05,1210.05,1210.05,1210.05,100.0
2019-12-27 11:05:00,1210.07,1210.54,1208.9,1210.54,2300.0,1210.07,1210.54,1208.9,1210.54,2300.0
2019-12-27 11:10:00,1209.13,1209.15,1208.62,1208.62,700.0,1209.13,1209.15,1208.62,1208.62,700.0
2019-12-27 11:15:00,1209.12,1209.14,1208.97,1208.97,300.0,1209.12,1209.14,1208.97,1208.97,300.0
2019-12-27 11:20:00,1208.1,1209.1,1208.1,1209.09,400.0,1208.1,1209.1,1208.1,1209.09,400.0
2019-12-27 11:25:00,1209.32,1209.32,1209.31,1209.32,200.0,1209.32,1209.32,1209.31,1209.32,200.0
2019-12-27 11:30:00,1208.74,1208.79,1208.37,1208.79,700.0,1208.74,1208.79,1208.37,1208.79,700.0
2019-12-27 11:35:00,1209.24,1209.24,1207.93,1207.94,400.0,1209.24,1209.24,1207.93,1207.94,400.0
2019-12-27 11:40:00,1207.59,1207.59,1207.59,1207.59,100.0,1207.59,1207.59,1207.59,1207.59,100.0
2019-12-27 11:45:00,1207.9,1208.18,1207.49,1208.01,400.0,1207.9,1208.18,1207.49,1208.01,400.0
2019-12-27 11:50:00,1208.23,1209.17,1208.23,1209.17,431.0,1208.23,1209.17,1208.23,1209.17,431.0
2019-12-27 11:55:00,1209.09,1209.1,1209.09,1209.09,200.0,1209.09,1209.1,1209.09,1209.09,200.0
2019-12-27 12:00:00,1208.39,1209.2,1208.39,1208.82,2316.0,1208.39,1209.2,1208.39,1208.82,2316.0
2019-12-27 12:05:00,1208.71,1208.71,1208.71,1208.71,100.0,1208.71,1208.71,1208.71,1208.71,100.0
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 12:15:00,1208.18,1208.18,1208.18,1208.18,0.0,1208.18,1208.18,1208.18,1208.18,0.0
2019-12-27 12:20:00,1207.73,1207.74,1207.25,1207.37,700.0,1207.73,1207.74,1207.25,1207.37,700.0
2019-12-27 12:25:00,1206.99,1206.99,1204.71,1204.71,500.0,1206.99,1206.99,1204.71,1204.71,500.0
2019-12-27 12:30:00,1205.24,1205.25,1204.83,1204.84,200.0,1205.24,1205.25,1204.83,1204.84,200.0
2019-12-27 12:35:00,1204.41,1204.41,1204.41,1204.41,100.0,1204.41,1204.41,1204.41,1204.41,100.0
2019-12-27 12:40:00,1203.69,1203.69,1203.33,1203.58,400.0,1203.69,1203.69,1203.33,1203.58,400.0
2019-12-27 12:45:00,1204.3,1204.86,1203.68,1203.68,850.0,1204.3,1204.86,1203.68,1203.68,850.0
2019-12-27 12:50:00,1203.04,1203.04,1203.04,1203.04,100.0,1203.04,1203.04,1203.04,1203.04,100.0
2019-12-27 12:55:00,1204.28,1204.28,1204.28,1204.28,100.0,1204.28,1204.28,1204.28,1204.28,100.0
2019-12-27 13:00:00,1203.47,1203.8,1203.47,1203.8,200.0,1203.47,1203.8,1203.47,1203.8,200.0
2019-12-27 13:05:00,1204.33,1205.27,1204.33,1205.27,203.0,1204.33,1205.27,1204.33,1205.27,203.0
2019-12-27 13:10:00,1204.61,1204.61,1203.6,1203.63,700.0,1204.61,1204.61,1203.6,1203.63,700.0
2019-12-27 13:15:00,1203.05,1203.52,1202.79,1202.79,900.0,1203.05,1203.52,1202.79,1202.79,900.0
2019-12-27 13:20:00,1202.79,1202.79,1202.79,1202.79,0.0,1202.79,1202.79,1202.79,1202.79,0.0
2019-12-27 13:25:00,1203.26,1204.65,1203.25,1204.1,630.0,1203.26,1204.65,1203.25,1204.1,630.0
2019-12-27 13:30:00,1203.93,1204.1,1203.57,1203.57,300.0,1203.93,1204.1,1203.57,1203.57,300.0
2019-12-27 13:35:00,1203.95,1203.95,1203.62,1203.62,300.0,1203.95,1203.95,1203.62,1203.62,300.0
2019-12-27 13:40:00,1203.05,1203.35,1203.04,1203.34,302.0,1203.05,1203.35,1203.04,1203.34,302.0
2019-12-27 13:45:00,1203.33,1203.92,1203.33,1203.92,200.0,1203.33,1203.92,1203.33,1203.92,200.0
2019-12-27 13:50:00,1203.64,1203.88,1203.64,1203.64,612.0,1203.64,1203.88,1203.64,1203.64,612.0
2019-12-27 13:55:00,1203.89,1205.04,1203.89,1205.04,600.0,1203.89,1205.04,1203.89,1205.04,600.0
2019-12-27 14:00:00,1205.05,1205.05,1204.37,1204.37,783.0,1205.05,1205.05,1204.37,1204.37,783.0
2019-12-27 14:05:00,1204.51,1204.51,1204.46,1204.46,300.0,1204.51,1204.51,1204.46,1204.46,300.0
2019-12-27 14:10:00,1204.42,1204.43,1203.26,1203.41,500.0,1204.42,1204.43,1203.26,1203.41,500.0
2019-12-27 14:15:00,1203.79,1203.79,1202.68,1203.3,600.0,1203.79,1203.79,1202.68,1203.3,600.0
2019-12-27 14:20:00,1203.78,1203.78,1203.77,1203.78,300.0,1203.78,1203.78,1203.77,1203.78,300.0
2019-12-27 14:25:00,1204.4,1204.4,1204.4,1204.4,100.0,1204.4,1204.4,1204.4,1204.4,100.0
2019-12-27 14:30:00,1204.66,1205.37,1204.65,1205.23,939.0,1204.66,1205.37,1204.65,1205.23,939.0
2019-12-27 14:35:00,1205.61,1205.61,1205.27,1205.28,502.0,1205.61,1205.61,1205.27,1205.28,502.0
2019-12-27 14:40:00,1205.54,1206.46,1205.53,1206.38,400.0,1205.54,1206.46,1205.53,1206.38,400.0
2019-12-27 14:45:00,1205.97,1206.37,1205.97,1206.37,200.0,1205.97,1206.37,1205.97,1206.37,200.0
2019-12-27 14:50:00,1206.37,1206.37,1206.37,1206.37,0.0,1206.37,1206.37,1206.37,1206.37,0.0
2019-12-27 14:55:00,1206.99,1206.99,1206.92,1206.92,200.0,1206.99,1206.99,1206.92,1206.92,200.0
2019-12-27 15:00:00,1206.63,1206.63,1205.62,1205.62,535.0,1206.63,1206.63,1205.62,1205.62,535.0
2019-12-27 15:05:00,1204.74,1204.74,1204.74,1204.74,100.0,1204.74,1204.74,1204.74,1204.74,100.0
2019-12-27 15:10:00,1204.31,1204.32,1204.08,1204.12,500.0,1204.31,1204.32,1204.08,1204.12,500.0
2019-12-27 15:15:00,1204.06,1205.2,1204.06,1205.19,400.0,1204.06,1205.2,1204.06,1205.19,400.0
2019-12-27 15:20:00,1205.07,1205.07,1204.5,1204.5,800.0,1205.07,1205.07,1204.5,1204.5,800.0
2019-12-27 15:25:00,1204.01,1204.01,1203.38,1203.39,1301.0,1204.01,1204.01,1203.38,1203.39,1301.0
2019-12-27 15:30:00,1203.61,1203.61,1202.45,1202.45,300.0,1203.61,1203.61,1202.45,1202.45,300.0
2019-12-27 15:35:00,1202.74,1203.31,1202.02,1202.77,1000.0,1202.74,1203.31,1202.02,1202.77,1000.0
2019-12-27 15:40:00,1202.77,1202.79,1201.5,1201.51,400.0,1202.77,1202.79,1201.5,1201.51,400.0
2019-12-27 15:45:00,1201.89,1202.53,1201.14,1202.4,800.0,1201.89,1202.53,1201.14,1202.4,800.0
2019-12-27 15:50:00,1201.0,1203.94,1200.23,1202.93,3317.0,1201.0,1203.94,1200.23,1202.93,3317.0
2019-12-27 15:55:00,1204.09,1205.74,1202.59,1202.59,7750.0,1204.09,1205.74,1202.59,1202.59,7750.0
2019-12-30 09:30:00,1205.83,1205.83,1203.0,1203.3,2018.0,1205.83,1205.83,1203.0,1203.3,2018.0
2019-12-30 09:35:00,1201.28,1201.28,1195.99,1197.31,846.0,1201.28,1201.28,1195.99,1197.31,846.0
2019-12-30 09:40:00,1195.96,1195.96,1195.83,1195.83,300.0,1195.96,1195.96,1195.83,1195.83,300.0
2019-12-30 09:45:00,1193.29,1194.81,1193.04,1193.04,550.0,1193.29,1194.81,1193.04,1193.04,550.0
2019-12-30 09:50:00,1193.37,1193.8,1188.73,1188.73,1320.0,1193.37,1193.8,1188.73,1188.73,1320.0
2019-12-30 09:55:00,1186.81,1186.81,1185.08,1185.9,1570.0,1186.81,1186.81,1185.08,1185.9,1570.0
2019-12-30 10:00:00,1186.1,1189.89,1186.1,1189.88,1528.0,1186.1,1189.89,1186.1,1189.88,1528.0
2019-12-30 10:05:00,1191.96,1193.25,1191.26,1193.11,1200.0,1191.96,1193.25,1191.26,1193.11,1200.0
2019-12-30 10:10:00,1191.7,1191.7,1186.11,1187.06,1403.0,1191.7,1191.7,1186.11,1187.06,1403.0
2019-12-30 10:15:00,1184.9,1186.96,1184.9,1186.63,429.0,1184.9,1186.96,1184.9,1186.63,429.0
2019-12-30 10:20:00,1187.27,1187.27,1184.18,1184.19,700.0,1187.27,1187.27,1184.18,1184.19,700.0
2019-12-30 10:25:00,1185.09,1186.28,1185.08,1185.17,1102.0,1185.09,1186.28,1185.08,1185.17,1102.0
2019-12-30 10:30:00,1185.18,1185.58,1184.05,1185.13,425.0,1185.18,1185.58,1184.05,1185.13,425.0
2019-12-30 10:35:00,1183.81,1184.71,1183.11,1183.9,900.0,1183.81,1184.71,1183.11,1183.9,900.0
2019-12-30 10:40:00,1183.9,1186.38,1183.9,1186.06,900.0,1183.9,1186.38,1183.9,1186.06,900.0
2019-12-30 10:45:00,1186.72,1186.73,1185.53,1185.54,1400.0,1186.72,1186.73,1185.53,1185.54,1400.0
2019-12-30 10:50:00,1185.04,1188.33,1184.99,1188.07,2200.0,1185.04,1188.33,1184.99,1188.07,2200.0
2019-12-30 10:55:00,1188.16,1188.64,1187.49,1187.5,800.0,1188.16,1188.64,1187.49,1187.5,800.0
2019-12-30 11:00:00,1188.11,1188.11,1185.62,1185.62,700.0,1188.11,1188.11,1185.62,1185.62,700.0
2019-12-30 11:05:00,1186.29,1186.29,1185.04,1185.05,1101.0,1186.29,1186.29,1185.04,1185.05,1101.0
2019-12-30 11:10:00,1185.82,1186.08,1183.5,1183.5,1000.0,1185.82,1186.08,1183.5,1183.5,1000.0
2019-12-30 11:15:00,1182.97,1185.02,1182.77,1185.02,920.0,1182.97,1185.02,1182.77,1185.02,920.0
2019-12-30 11:20:00,1186.05,1186.67,1185.77,1186.62,600.0,1186.05,1186.67,1185.77,1186.62,600.0
2019-12-30 11:25:00,1186.52,1186.52,1185.53,1186.16,900.0,1186.52,1186.52,1185.53,1186.16,900.0
2019-12-30 11:30:00,1187.29,1187.29,1185.29,1185.34,500.0,1187.29,1187.29,1185.29,1185.34,500.0
2019-12-30 11:35:00,1185.1,1187.08,1184.9,1187.08,1300.0,1185.1,1187.08,1184.9,1187.08,1300.0
2019-12-30 11:40:00,1187.1,1187.1,1186.85,1186.85,200.0,1187.1,1187.1,1186.85,1186.85,200.0
2019-12-30 11:45:00,1186.72,1187.71,1186.7,1186.7,1300.0,1186.72,1187.71,1186.7,1186.7,1300.0
2019-12-30 11:50:00,1187.52,1188.08,1186.83,1187.67,1701.0,1187.52,1188.08,1186.83,1187.67,1701.0
2019-12-30 11:55:00,1188.4,1188.4,1188.4,1188.4,102.0,1188.4,1188.4,1188.4,1188.4,102.0
2019-12-30 12:00:00,1189.0,1189.0,1187.78,1187.79,1700.0,1189.0,1189.0,1187.78,1187.79,1700.0
2019-12-30 12:05:00,1188.23,1188.73,1188.21,1188.73,300.0,1188.23,1188.73,1188.21,1188.73,300.0
2019-12-30 12:10:00,1188.39,1188.39,1188.1,1188.13,400.0,1188.39,1188.39,1188.1,1188.13,400.0
2019-12-30 12:15:00,1188.1,1188.16,1187.5,1188.16,500.0,1188.1,1188.16,1187.5,1188.16,500.0
2019-12-30 12:20:00,1187.51,1187.51,1187.22,1187.22,200.0,1187.51,1187.51,1187.22,1187.22,200.0
2019-12-30 12:25:00,1187.45,1187.45,1187.45,1187.45,100.0,1187.45,1187.45,1187.45,1187.45,100.0
2019-12-30 12:30:00,1187.16,1187.16,1186.31,1187.07,1100.0,1187.16,1187.16,1186.31,1187.07,1100.0
2019-12-30 12:35:00,1187.37,1187.58,1186.98,1187.14,500.0,1187.37,1187.58,1186.98,1187.14,500.0
2019-12-30 12:40:00,1188.05,1188.05,1187.7,1187.86,500.0,1188.05,1188.05,1187.7,1187.86,500.0
2019-12-30 12:45:00,1187.58,1187.58,1186.48,1187.1,600.0,1187.58,1187.58,1186.48,1187.1,600.0
2019-12-30 12:50:00,1188.24,1188.52,1188.22,1188.23,500.0,1188.24,1188.52,1188.22,1188.23,500.0
2019-12-30 12:55:00,1187.63,1187.64,1187.63,1187.64,200.0,1187.63,1187.64,1187.63,1187.64,200.0
2019-12-30 13:00:00,1187.83,1187.83,1187.09,1187.09,400.0,1187.83,1187.83,1187.09,1187.09,400.0
2019-12-30 13:05:00,1186.72,1186.87,1186.05,1186.05,800.0,1186.72,1186.87,1186.05,1186.05,800.0
2019-12-30 13:10:00,1185.93,1187.13,1185.76,1186.38,1445.0,1185.93,1187.13,1185.76,1186.38,1445.0
2019-12-30 13:15:00,1186.39,1187.22,1186.39,1187.22,300.0,1186.39,1187.22,1186.39,1187.22,300.0
2019-12-30 13:20:00,1187.19,1187.19,1186.84,1186.88,300.0,1187.19,1187.19,1186.84,1186.88,300.0
2019-12-30 13:25:00,1186.82,1187.1,1185.68,1185.68,2393.0,1186.82,1187.1,1185.68,1185.68,2393.0
2019-12-30 13:30:00,1184.99,1184.99,1183.34,1184.41,1008.0,1184.99,1184.99,1183.34,1184.41,1008.0
2019-12-30 13:35:00,1184.64,1184.64,1184.02,1184.02,200.0,1184.64,1184.64,1184.02,1184.02,200.0
2019-12-30 13:40:00,1184.02,1184.73,1184.02,1184.73,700.0,1184.02,1184.73,1184.02,1184.73,700.0
2019-12-30 13:45:00,1184.94,1184.95,1184.31,1184.69,1100.0,1184.94,1184.95,1184.31,1184.69,1100.0
2019-12-30 13:50:00,1184.1,1184.4,1184.06,1184.39,700.0,1184.1,1184.4,1184.06,1184.39,700.0
2019-12-30 13:55:00,1185.13,1186.55,1185.13,1186.11,934.0,1185.13,1186.55,1185.13,1186.11,934.0
2019-12-30 14:00:00,1185.13,1185.13,1183.83,1184.06,400.0,1185.13,1185.13,1183.83,1184.06,400.0
2019-12-30 14:05:00,1184.57,1184.84,1183.38,1183.39,1000.0,1184.57,1184.84,1183.38,1183.39,1000.0
2019-12-30 14:10:00,1183.52,1183.59,1182.64,1182.68,500.0,1183.52,1183.59,1182.64,1182.68,500.0
2019-12-30 14:15:00,1182.85,1183.35,1182.85,1183.35,550.0,1182.85,1183.35,1182.85,1183.35,550.0
2019-12-30 14:20:00,1183.21,1183.21,1183.21,1183.21,100.0,1183.21,1183.21,1183.21,1183.21,100.0
2019-12-30 14:25:00,1183.02,1183.14,1181.84,1182.33,1002.0,1183.02,1183.14,1181.84,1182.33,1002.0
2019-12-30 14:30:00,1181.78,1183.8,1180.56,1183.8,2100.0,1181.78,1183.8,1180.56,1183.8,2100.0
2019-12-30 14:35:00,1182.88,1183.22,1182.88,1183.22,200.0,1182.88,1183.22,1182.88,1183.22,200.0
2019-12-30 14:40:00,1183.03,1183.03,1181.97,1181.97,500.0,1183.03,1183.03,1181.97,1181.97,500.0
2019-12-30 14:45:00,1182.0,1182.73,1181.42,1181.42,1550.0,1182.0,1182.73,1181.42,1181.42,1550.0
2019-12-30 14:50:00,1181.67,1181.67,1181.67,1181.67,100.0,1181.67,1181.67,1181.67,1181.67,100.0
2019-12-30 14:55:00,1181.55,1181.7,1180.84,1181.13,1132.0,1181.55,1181.7,1180.84,1181.13,1132.0
2019-12-30 15:00:00,1180.88,1181.1,1179.65,1179.65,1238.0,1180.88,1181.1,1179.65,1179.65,1238.0
2019-12-30 15:05:00,1179.51,1180.57,1179.51,1180.29,1500.0,1179.51,1180.57,1179.51,1180.29,1500.0
2019-12-30 15:10:00,1180.84,1181.37,1180.84,1180.94,500.0,1180.84,1181.37,1180.84,1180.94,500.0
2019-12-30 15:15:00,1181.42,1181.42,1181.07,1181.17,700.0,1181.42,1181.42,1181.07,1181.17,700.0
2019-12-30 15:20:00,1181.04,1181.53,1180.96,1181.52,1400.0,1181.04,1181.53,1180.96,1181.52,1400.0
2019-12-30 15:25:00,1181.52,1181.52,1180.69,1181.3,1401.0,1181.52,1181.52,1180.69,1181.3,1401.0
2019-12-30 15:30:00,1181.22,1181.61,1180.18,1180.19,1400.0,1181.22,1181.61,1180.18,1180.19,1400.0
2019-12-30 15:35:00,1180.93,1181.29,1180.85,1181.21,1448.0,1180.93,1181.29,1180.85,1181.21,1448.0
2019-12-30 15:40:00,1180.92,1180.92,1180.18,1180.9,1301.0,1180.92,1180.92,1180.18,1180.9,1301.0
2019-12-30 15:45:00,1181.12,1181.2,1180.72,1180.81,1100.0,1181.12,1181.2,1180.72,1180.81,1100.0
2019-12-30 15:50:00,1180.46,1184.75,1180.24,1184.27,5100.0,1180.46,1184.75,1180.24,1184.27,5100.0
2019-12-30 15:55:00,1184.55,1186.39,1181.88,1183.55,7708.0,1184.55,1186.39,1181.88,1183.55,7708.0
2019-12-31 09:30:00,1184.22,1184.95,1184.22,1184.95,964.0,1184.22,1184.95,1184.22,1184.95,964.0
2019-12-31 09:35:00,1183.3,1189.26,1182.98,1189.12,1719.0,1183.3,1189.26,1182.98,1189.12,1719.0
2019-12-31 09:40:00,1189.24,1189.67,1188.28,1188.97,820.0,1189.24,1189.67,1188.28,1188.97,820.0
2019-12-31 09:45:00,1188.29,1188.29,1185.38,1185.38,1779.0,1188.29,1188.29,1185.38,1185.38,1779.0
2019-12-31 09:50:00,1185.35,1185.38,1184.45,1184.69,500.0,1185.35,1185.38,1184.45,1184.69,500.0
2019-12-31 09:55:00,1183.98,1184.49,1183.02,1183.02,701.0,1183.98,1184.49,1183.02,1183.02,701.0
2019-12-31 10:00:00,1184.19,1185.2,1182.77,1183.16,900.0,1184.19,1185.2,1182.77,1183.16,900.0
2019-12-31 10:05:00,1183.7,1184.23,1183.49,1183.49,500.0,1183.7,1184.23,1183.49,1183.49,500.0
2019-12-31 10:10:00,1184.48,1185.37,1183.96,1185.35,500.0,1184.48,1185.37,1183.96,1185.35,500.0
2019-12-31 10:15:00,1186.59,1188.03,1186.36,1188.0,1700.0,1186.59,1188.03,1186.36,1188.0,1700.0
2019-12-31 10:20:00,1187.96,1188.9,1187.96,1188.22,600.0,1187.96,1188.9,1187.96,1188.22,600.0
2019-12-31 10:25:00,1188.14,1188.94,1188.14,1188.82,300.0,1188.14,1188.94,1188.14,1188.82,300.0
2019-12-31 10:30:00,1187.87,1187.87,1185.9,1186.8,1100.0,1187.87,1187.87,1185.9,1186.8,1100.0
2019-12-31 10:35:00,1187.1,1187.51,1186.62,1186.62,1100.0,1187.1,1187.51,1186.62,1186.62,1100.0
2019-12-31 10:40:00,1186.69,1187.8,1186.16,1187.77,1200.0,1186.69,1187.8,1186.16,1187.77,1200.0
2019-12-31 10:45:00,1187.0,1188.55,1187.0,1188.55,1000.0,1187.0,1188.55,1187.0,1188.55,1000.0
2019-12-31 10:50:00,1188.57,1188.57,1188.38,1188.38,200.0,1188.57,1188.57,1188.38,1188.38,200.0
2019-12-31 10:55:00,1188.37,1188.82,1187.68,1188.82,900.0,1188.37,1188.82,1187.68,1188.82,900.0
2019-12-31 11:00:00,1187.91,1189.07,1187.69,1189.07,2200.0,1187.91,1189.07,1187.69,1189.07,2200.0
2019-12-31 11:05:00,1188.79,1189.95,1188.61,1189.9,800.0,1188.79,1189.95,1188.61,1189.9,800.0
2019-12-31 11:10:00,1189.94,1191.0,1189.93,1190.97,600.0,1189.94,1191.0,1189.93,1190.97,600.0
2019-12-31 11:15:00,1190.49,1192.02,1190.49,1191.43,800.0,1190.49,1192.02,1190.49,1191.43,800.0
2019-12-31 11:20:00,1191.77,1191.77,1190.38,1191.57,800.0,1191.77,1191.77,1190.38,1191.57,800.0
2019-12-31 11:25:00,1191.01,1191.06,1187.82,1188.27,1623.0,1191.01,1191.06,1187.82,1188.27,1623.0
2019-12-31 11:30:00,1188.02,1188.21,1186.53,1186.53,600.0,1188.02,1188.21,1186.53,1186.53,600.0
2019-12-31 11:35:00,1186.32,1186.32,1183.78,1184.7,1300.0,1186.32,1186.32,1183.78,1184.7,1300.0
2019-12-31 11:40:00,1185.8,1185.88,1185.29,1185.29,700.0,1185.8,1185.88,1185.29,1185.29,700.0
2019-12-31 11:45:00,1184.67,1185.9,1184.67,1185.9,980.0,1184.67,1185.9,1184.67,1185.9,980.0
2019-12-31 11:50:00,1185.33,1186.23,1184.65,1184.66,1008.0,1185.33,1186.23,1184.65,1184.66,1008.0
2019-12-31 11:55:00,1183.53,1185.47,1183.53,1184.78,586.0,1183.53,1185.47,1183.53,1184.78,586.0
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 12:05:00,1184.12,1184.12,1184.12,1184.12,0.0,1184.12,1184.12,1184.12,1184.12,0.0
2019-12-31 12:10:00,1184.02,1185.02,1183.7,1185.01,1000.0,1184.02,1185.02,1183.7,1185.01,1000.0
2019-12-31 12:15:00,1184.63,1185.8,1184.63,1185.8,500.0,1184.63,1185.8,1184.63,1185.8,500.0
2019-12-31 12:20:00,1185.8,1185.8,1184.48,1184.48,300.0,1185.8,1185.8,1184.48,1184.48,300.0
2019-12-31 12:25:00,1184.72,1184.72,1183.99,1183.99,1180.0,1184.72,1184.72,1183.99,1183.99,1180.0
2019-12-31 12:30:00,1184.22,1184.23,1184.18,1184.19,200.0,1184.22,1184.23,1184.18,1184.19,200.0
2019-12-31 12:35:00,1184.19,1184.96,1184.18,1184.95,500.0,1184.19,1184.96,1184.18,1184.95,500.0
2019-12-31 12:40:00,1184.92,1184.92,1184.92,1184.92,100.0,1184.92,1184.92,1184.92,1184.92,100.0
2019-12-31 12:45:00,1185.38,1185.38,1185.38,1185.38,100.0,1185.38,1185.38,1185.38,1185.38,100.0
2019-12-31 12:50:00,1185.34,1185.35,1184.59,1184.6,500.0,1185.34,1185.35,1184.59,1184.6,500.0
2019-12-31 12:55:00,1184.87,1184.9,1184.79,1184.8,517.0,1184.87,1184.9,1184.79,1184.8,517.0
2019-12-31 13:00:00,1184.47,1185.19,1184.28,1185.18,403.0,1184.47,1185.19,1184.28,1185.18,403.0
2019-12-31 13:05:00,1185.08,1185.08,1185.07,1185.08,100.0,1185.08,1185.08,1185.07,1185.08,100.0
2019-12-31 13:10:00,1184.44,1184.55,1184.44,1184.54,300.0,1184.44,1184.55,1184.44,1184.54,300.0
2019-12-31 13:15:00,1184.83,1184.95,1184.0,1184.48,700.0,1184.83,1184.95,1184.0,1184.48,700.0
2019-12-31 13:20:00,1184.3,1185.0,1184.29,1185.0,200.0,1184.3,1185.0,1184.29,1185.0,200.0
2019-12-31 13:25:00,1184.95,1184.96,1183.84,1183.84,900.0,1184.95,1184.96,1183.84,1183.84,900.0
2019-12-31 13:30:00,1183.84,1184.2,1183.84,1184.2,200.0,1183.84,1184.2,1183.84,1184.2,200.0
2019-12-31 13:35:00,1184.44,1184.45,1184.18,1184.19,200.0,1184.44,1184.45,1184.18,1184.19,200.0
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 13:45:00,1184.4,1184.4,1184.4,1184.4,0.0,1184.4,1184.4,1184.4,1184.4,0.0
2019-12-31 13:50:00,1184.07,1184.81,1184.07,1184.81,400.0,1184.07,1184.81,1184.07,1184.81,400.0
2019-12-31 13:55:00,1184.46,1184.46,1184.45,1184.45,200.0,1184.46,1184.46,1184.45,1184.45,200.0
2019-12-31 14:00:00,1184.46,1184.46,1184.45,1184.46,100.0,1184.46,1184.46,1184.45,1184.46,100.0
2019-12-31 14:05:00,1184.67,1187.06,1184.66,1186.74,1708.0,1184.67,1187.06,1184.66,1186.74,1708.0
2019-12-31 14:10:00,1186.38,1186.98,1186.38,1186.98,979.0,1186.38,1186.98,1186.38,1186.98,979.0
2019-12-31 14:15:00,1185.99,1185.99,1184.6,1185.67,300.0,1185.99,1185.99,1184.6,1185.67,300.0
2019-12-31 14:20:00,1186.54,1186.62,1186.46,1186.61,300.0,1186.54,1186.62,1186.46,1186.61,300.0
2019-12-31 14:25:00,1186.37,1186.43,1185.43,1185.46,900.0,1186.37,1186.43,1185.43,1185.46,900.0
2019-12-31 14:30:00,1185.42,1186.86,1185.42,1186.29,1111.0,1185.42,1186.86,1185.42,1186.29,1111.0
2019-12-31 14:35:00,1185.96,1186.5,1185.95,1186.12,400.0,1185.96,1186.5,1185.95,1186.12,400.0
2019-12-31 14:40:00,1186.67,1186.71,1186.23,1186.23,900.0,1186.67,1186.71,1186.23,1186.23,900.0
2019-12-31 14:45:00,1186.23,1186.23,1186.23,1186.23,100.0,1186.23,1186.23,1186.23,1186.23,100.0
2019-12-31 14:50:00,1185.31,1185.64,1185.3,1185.64,300.0,1185.31,1185.64,1185.3,1185.64,300.0
2019-12-31 14:55:00,1185.99,1185.99,1185.38,1185.77,907.0,1185.99,1185.99,1185.38,1185.77,907.0
2019-12-31 15:00:00,1185.26,1185.26,1183.05,1183.94,1085.0,1185.26,1185.26,1183.05,1183.94,1085.0
2019-12-31 15:05:00,1184.05,1184.05,1184.05,1184.05,100.0,1184.05,1184.05,1184.05,1184.05,100.0
2019-12-31 15:10:00,1184.55,1186.47,1184.55,1186.36,1127.0,1184.55,1186.47,1184.55,1186.36,1127.0
2019-12-31 15:15:00,1186.48,1186.57,1186.11,1186.57,937.0,1186.48,1186.57,1186.11,1186.57,937.0
2019-12-31 15:20:00,1186.93,1187.83,1186.93,1187.19,900.0,1186.93,1187.83,1186.93,1187.19,900.0
2019-12-31 15:25:00,1187.69,1188.42,1187.69,1188.39,710.0,1187.69,1188.42,1187.69,1188.39,710.0
2019-12-31 15:30:00,1188.33,1189.27,1188.33,1189.27,1400.0,1188.33,1189.27,1188.33,1189.27,1400.0
2019-12-31 15:35:00,1189.29,1189.29,1188.47,1188.66,1405.0,1189.29,1189.29,1188.47,1188.66,1405.0
2019-12-31 15:40:00,1189.06,1191.59,1189.05,1191.26,4659.0,1189.06,1191.59,1189.05,1191.26,4659.0
2019-12-31 15:45:00,1191.64,1192.04,1191.01,1192.04,2900.0,1191.64,1192.04,1191.01,1192.04,2900.0
2019-12-31 15:50:00,1191.82,1192.55,1190.88,1191.85,2625.0,1191.82,1192.55,1190.88,1191.85,2625.0
2019-12-31 15:55:00,1191.71,1193.49,1190.14,1191.5,10982.0,1191.71,1193.49,1190.14,1191.5,10982.0
2020-01-02 09:30:00,1194.86,1194.86,1189.25,1193.23,2042.0,1194.86,1194.86,1189.25,1193.23,2042.0
2020-01-02 09:35:00,1193.22,1193.22,1191.92,1192.17,436.0,1193.22,1193.22,1191.92,1192.17,436.0
2020-01-02 09:40:00,1191.61,1196.09,1190.7,1194.49,2779.0,1191.61,1196.09,1190.7,1194.49,2779.0
2020-01-02 09:45:00,1193.55,1195.66,1193.54,1195.66,580.0,1193.55,1195.66,1193.54,1195.66,580.0
2020-01-02 09:50:00,1195.72,1195.72,1194.85,1195.66,927.0,1195.72,1195.72,1194.85,1195.66,927.0
2020-01-02 09:55:00,1195.54,1197.19,1195.52,1197.18,2322.0,1195.54,1197.19,1195.52,1197.18,2322.0
2020-01-02 10:00:00,1197.58,1197.59,1194.7,1194.88,1669.0,1197.58,1197.59,1194.7,1194.88,1669.0
2020-01-02 10:05:00,1194.07,1194.82,1192.9,1193.23,1200.0,1194.07,1194.82,1192.9,1193.23,1200.0
2020-01-02 10:10:00,1193.35,1193.35,1193.21,1193.22,500.0,1193.35,1193.35,1193.21,1193.22,500.0
2020-01-02 10:15:00,1193.08,1193.08,1189.01,1190.32,2200.0,1193.08,1193.08,1189.01,1190.32,2200.0
2020-01-02 10:20:00,1190.31,1191.29,1190.29,1190.29,1148.0,1190.31,1191.29,1190.29,1190.29,1148.0
2020-01-02 10:25:00,1191.29,1191.76,1190.43,1190.44,755.0,1191.29,1191.76,1190.43,1190.44,755.0
2020-01-02 10:30:00,1189.88,1189.88,1189.03,1189.03,600.0,1189.88,1189.88,1189.03,1189.03,600.0
2020-01-02 10:35:00,1189.02,1189.2,1188.66,1188.68,1500.0,1189.02,1189.2,1188.66,1188.68,1500.0
2020-01-02 10:40:00,1188.4,1188.4,1187.35,1187.35,900.0,1188.4,1188.4,1187.35,1187.35,900.0
2020-01-02 10:45:00,1187.2,1188.32,1186.48,1187.04,700.0,1187.2,1188.32,1186.48,1187.04,700.0
2020-01-02 10:50:00,1185.95,1187.16,1185.72,1186.71,1800.0,1185.95,1187.16,1185.72,1186.71,1800.0
2020-01-02 10:55:00,1186.41,1186.99,1185.78,1186.99,610.0,1186.41,1186.99,1185.78,1186.99,610.0
2020-01-02 11:00:00,1187.46,1188.1,1186.02,1187.0,3095.0,1187.46,1188.1,1186.02,1187.0,3095.0
2020-01-02 11:05:00,1187.5,1187.5,1186.34,1187.17,1400.0,1187.5,1187.5,1186.34,1187.17,1400.0
2020-01-02 11:10:00,1187.48,1188.38,1187.48,1188.38,2300.0,1187.48,1188.38,1187.48,1188.38,2300.0
2020-01-02 11:15:00,1188.37,1188.37,1187.02,1187.79,900.0,1188.37,1188.37,1187.02,1187.79,900.0
2020-01-02 11:20:00,1187.79,1187.79,1187.79,1187.79,0.0,1187.79,1187.79,1187.79,1187.79,0.0
2020-01-02 11:25:00,1187.74,1187.74,1187.14,1187.16,700.0,1187.74,1187.74,1187.14,1187.16,700.0
2020-01-02 11:30:00,1186.5,1186.5,1186.35,1186.48,816.0,1186.5,1186.5,1186.35,1186.48,816.0
2020-01-02 11:35:00,1183.92,1184.45,1183.77,1184.33,1000.0,1183.92,1184.45,1183.77,1184.33,1000.0
2020-01-02 11:40:00,1184.76,1186.69,1184.76,1186.68,900.0,1184.76,1186.69,1184.76,1186.68,900.0
2020-01-02 11:45:00,1186.21,1186.21,1185.79,1185.82,400.0,1186.21,1186.21,1185.79,1185.82,400.0
2020-01-02 11:50:00,1185.6,1185.83,1185.49,1185.49,600.0,1185.6,1185.83,1185.49,1185.49,600.0
2020-01-02 11:55:00,1185.45,1185.45,1184.93,1184.94,220.0,1185.45,1185.45,1184.93,1184.94,220.0
2020-01-02 12:00:00,1184.92,1184.93,1184.05,1184.81,700.0,1184.92,1184.93,1184.05,1184.81,700.0
2020-01-02 12:05:00,1184.73,1184.73,1184.46,1184.73,300.0,1184.73,1184.73,1184.46,1184.73,300.0
2020-01-02 12:10:00,1184.98,1185.37,1183.95,1183.95,2784.0,1184.98,1185.37,1183.95,1183.95,2784.0
2020-01-02 12:15:00,1182.55,1183.3,1182.54,1182.96,901.0,1182.55,1183.3,1182.54,1182.96,901.0
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 12:25:00,1182.96,1182.96,1182.96,1182.96,0.0,1182.96,1182.96,1182.96,1182.96,0.0
2020-01-02 12:30:00,1183.08,1183.11,1183.07,1183.11,200.0,1183.08,1183.11,1183.07,1183.11,200.0
2020-01-02 12:35:00,1183.09,1183.1,1182.68,1183.06,1360.0,1183.09,1183.1,1182.68,1183.06,1360.0
2020-01-02 12:40:00,1183.06,1183.06,1183.06,1183.06,0.0,1183.06,1183.06,1183.06,1183.06,0.0
2020-01-02 12:45:00,1182.66,1182.67,1182.05,1182.05,900.0,1182.66,1182.67,1182.05,1182.05,900.0
2020-01-02 12:50:00,1182.05,1182.78,1181.85,1182.69,2111.0,1182.05,1182.78,1181.85,1182.69,2111.0
2020-01-02 12:55:00,1183.23,1183.23,1183.23,1183.23,100.0,1183.23,1183.23,1183.23,1183.23,100.0
2020-01-02 13:00:00,1183.23,1183.33,1182.73,1183.32,300.0,1183.23,1183.33,1182.73,1183.32,300.0
2020-01-02 13:05:00,1183.83,1183.98,1183.34,1183.98,710.0,1183.83,1183.98,1183.34,1183.98,710.0
2020-01-02 13:10:00,1183.77,1183.79,1183.43,1183.44,400.0,1183.77,1183.79,1183.43,1183.44,400.0
2020-01-02 13:15:00,1183.61,1183.61,1182.36,1183.15,600.0,1183.61,1183.61,1182.36,1183.15,600.0
2020-01-02 13:20:00,1182.92,1182.92,1182.13,1182.13,300.0,1182.92,1182.92,1182.13,1182.13,300.0
2020-01-02 13:25:00,1182.15,1182.29,1182.0,1182.15,562.0,1182.15,1182.29,1182.0,1182.15,562.0
2020-01-02 13:30:00,1181.99,1181.99,1180.38,1180.59,700.0,1181.99,1181.99,1180.38,1180.59,700.0
2020-01-02 13:35:00,1180.53,1180.53,1179.85,1179.85,406.0,1180.53,1180.53,1179.85,1179.85,406.0
2020-01-02 13:40:00,1179.61,1180.62,1179.61,1180.61,972.0,1179.61,1180.62,1179.61,1180.61,972.0
2020-01-02 13:45:00,1180.49,1180.75,1180.49,1180.75,300.0,1180.49,1180.75,1180.49,1180.75,300.0
2020-01-02 13:50:00,1180.46,1181.29,1180.45,1181.29,1060.0,1180.46,1181.29,1180.45,1181.29,1060.0
2020-01-02 13:55:00,1181.92,1182.22,1181.51,1182.21,481.0,1181.92,1182.22,1181.51,1182.21,481.0
2020-01-02 14:00:00,1181.86,1181.98,1181.51,1181.98,1300.0,1181.86,1181.98,1181.51,1181.98,1300.0
2020-01-02 14:05:00,1181.98,1181.98,1181.2,1181.8,600.0,1181.98,1181.98,1181.2,1181.8,600.0
2020-01-02 14:10:00,1181.69,1181.7,1181.69,1181.69,100.0,1181.69,1181.7,1181.69,1181.69,100.0
2020-01-02 14:15:00,1181.65,1181.65,1181.65,1181.65,300.0,1181.65,1181.65,1181.65,1181.65,300.0
2020-01-02 14:20:00,1181.88,1182.53,1181.88,1182.53,400.0,1181.88,1182.53,1181.88,1182.53,400.0
2020-01-02 14:25:00,1182.68,1182.71,1182.36,1182.41,1500.0,1182.68,1182.71,1182.36,1182.41,1500.0
2020-01-02 14:30:00,1182.47,1182.47,1181.68,1182.06,500.0,1182.47,1182.47,1181.68,1182.06,500.0
2020-01-02 14:35:00,1182.4,1183.51,1182.27,1183.51,500.0,1182.4,1183.51,1182.27,1183.51,500.0
2020-01-02 14:40:00,1182.33,1182.33,1181.22,1182.04,1300.0,1182.33,1182.33,1181.22,1182.04,1300.0
2020-01-02 14:45:00,1181.76,1181.86,1181.3,1181.86,400.0,1181.76,1181.86,1181.3,1181.86,400.0
2020-01-02 14:50:00,1182.03,1182.23,1181.86,1181.87,452.0,1182.03,1182.23,1181.86,1181.87,452.0
2020-01-02 14:55:00,1181.22,1181.22,1180.41,1180.42,619.0,1181.22,1181.22,1180.41,1180.42,619.0
2020-01-02 15:00:00,1180.41,1181.55,1180.25,1181.18,800.0,1180.41,1181.55,1180.25,1181.18,800.0
2020-01-02 15:05:00,1180.25,1180.5,1180.25,1180.5,200.0,1180.25,1180.5,1180.25,1180.5,200.0
2020-01-02 15:10:00,1181.0,1181.82,1180.66,1181.55,1100.0,1181.0,1181.82,1180.66,1181.55,1100.0
2020-01-02 15:15:00,1181.52,1181.52,1180.3,1180.64,1000.0,1181.52,1181.52,1180.3,1180.64,1000.0
2020-01-02 15:20:00,1180.92,1180.92,1180.92,1180.92,100.0,1180.92,1180.92,1180.92,1180.92,100.0
2020-01-02 15:25:00,1180.69,1181.3,1180.69,1181.3,908.0,1180.69,1181.3,1180.69,1181.3,908.0
2020-01-02 15:30:00,1181.58,1181.91,1181.53,1181.54,1471.0,1181.58,1181.91,1181.53,1181.54,1471.0
2020-01-02 15:35:00,1181.4,1182.79,1181.4,1182.63,1103.0,1181.4,1182.79,1181.4,1182.63,1103.0
2020-01-02 15:40:00,1183.65,1183.94,1182.99,1183.12,1400.0,1183.65,1183.94,1182.99,1183.12,1400.0
2020-01-02 15:45:00,1183.3,1183.99,1182.86,1183.67,1701.0,1183.3,1183.99,1182.86,1183.67,1701.0
2020-01-02 15:50:00,1184.07,1188.17,1183.67,1188.17,4900.0,1184.07,1188.17,1183.67,1188.17,4900.0
2020-01-02 15:55:00,1188.45,1189.6,1186.84,1187.75,14164.0,1188.45,1189.6,1186.84,1187.75,14164.0
2020-01-03 09:30:00,1175.74,1183.88,1175.74,1179.97,3354.0,1175.74,1183.88,1175.74,1179.97,3354.0
2020-01-03 09:35:00,1179.16,1180.45,1178.2,1180.44,1100.0,1179.16,1180.45,1178.2,1180.44,1100.0
2020-01-03 09:40:00,1180.3,1182.08,1180.29,1181.55,1300.0,1180.3,1182.08,1180.29,1181.55,1300.0
2020-01-03 09:45:00,1181.77,1181.77,1178.55,1181.21,1500.0,1181.77,1181.77,1178.55,1181.21,1500.0
2020-01-03 09:50:00,1181.21,1181.21,1181.21,1181.21,0.0,1181.21,1181.21,1181.21,1181.21,0.0
2020-01-03 09:55:00,1181.5,1184.66,1181.5,1184.66,1199.0,1181.5,1184.66,1181.5,1184.66,1199.0
2020-01-03 10:00:00,1184.38,1187.47,1183.73,1185.51,1264.0,1184.38,1187.47,1183.73,1185.51,1264.0
2020-01-03 10:05:00,1185.28,1186.28,1184.99,1185.0,1300.0,1185.28,1186.28,1184.99,1185.0,1300.0
2020-01-03 10:10:00,1185.0,1185.0,1182.8,1182.8,646.0,1185.0,1185.0,1182.8,1182.8,646.0
2020-01-03 10:15:00,1184.1,1184.54,1183.53,1184.47,1805.0,1184.1,1184.54,1183.53,1184.47,1805.0
2020-01-03 10:20:00,1183.25,1183.25,1181.6,1181.6,300.0,1183.25,1183.25,1181.6,1181.6,300.0
2020-01-03 10:25:00,1181.83,1184.0,1181.82,1184.0,600.0,1181.83,1184.0,1181.82,1184.0,600.0
2020-01-03 10:30:00,1183.41,1183.98,1182.17,1182.18,900.0,1183.41,1183.98,1182.17,1182.18,900.0
2020-01-03 10:35:00,1182.95,1185.3,1182.95,1185.3,300.0,1182.95,1185.3,1182.95,1185.3,300.0
2020-01-03 10:40:00,1186.34,1186.34,1184.69,1184.81,1400.0,1186.34,1186.34,1184.69,1184.81,1400.0
2020-01-03 10:45:00,1183.52,1184.45,1183.52,1184.45,425.0,1183.52,1184.45,1183.52,1184.45,425.0
2020-01-03 10:50:00,1184.42,1184.43,1181.18,1181.66,743.0,1184.42,1184.43,1181.18,1181.66,743.0
2020-01-03 10:55:00,1181.64,1181.64,1179.93,1180.68,1200.0,1181.64,1181.64,1179.93,1180.68,1200.0
2020-01-03 11:00:00,1181.01,1181.53,1180.99,1181.53,300.0,1181.01,1181.53,1180.99,1181.53,300.0
2020-01-03 11:05:00,1181.26,1182.03,1181.25,1182.03,335.0,1181.26,1182.03,1181.25,1182.03,335.0
2020-01-03 11:10:00,1181.63,1184.28,1181.63,1183.65,1300.0,1181.63,1184.28,1181.63,1183.65,1300.0
2020-01-03 11:15:00,1183.65,1184.09,1183.41,1184.09,309.0,1183.65,1184.09,1183.41,1184.09,309.0
2020-01-03 11:20:00,1184.34,1184.34,1184.28,1184.29,200.0,1184.34,1184.34,1184.28,1184.29,200.0
2020-01-03 11:25:00,1184.7,1185.52,1184.7,1185.52,718.0,1184.7,1185.52,1184.7,1185.52,718.0
2020-01-03 11:30:00,1185.76,1186.94,1184.98,1186.93,2000.0,1185.76,1186.94,1184.98,1186.93,2000.0
2020-01-03 11:35:00,1187.79,1187.79,1187.78,1187.79,100.0,1187.79,1187.79,1187.78,1187.79,100.0
2020-01-03 11:40:00,1188.47,1189.42,1187.84,1187.84,1400.0,1188.47,1189.42,1187.84,1187.84,1400.0
2020-01-03 11:45:00,1187.83,1187.83,1186.99,1186.99,300.0,1187.83,1187.83,1186.99,1186.99,300.0
2020-01-03 11:50:00,1186.91,1188.89,1186.37,1188.66,2800.0,1186.91,1188.89,1186.37,1188.66,2800.0
2020-01-03 11:55:00,1188.43,1189.9,1187.59,1187.59,850.0,1188.43,1189.9,1187.59,1187.59,850.0
2020-01-03 12:00:00,1187.59,1187.59,1187.59,1187.59,0.0,1187.59,1187.59,1187.59,1187.59,0.0
2020-01-03 12:05:00,1188.6,1188.61,1188.17,1188.17,900.0,1188.6,1188.61,1188.17,1188.17,900.0
2020-01-03 12:10:00,1187.82,1187.83,1186.54,1187.05,962.0,1187.82,1187.83,1186.54,1187.05,962.0
2020-01-03 12:15:00,1187.72,1187.72,1187.72,1187.72,104.0,1187.72,1187.72,1187.72,1187.72,104.0
2020-01-03 12:20:00,1187.78,1188.83,1187.77,1188.31,339.0,1187.78,1188.83,1187.77,1188.31,339.0
2020-01-03 12:25:00,1187.71,1187.79,1185.97,1185.98,2427.0,1187.71,1187.79,1185.97,1185.98,2427.0
2020-01-03 12:30:00,1185.94,1186.02,1185.93,1186.02,200.0,1185.94,1186.02,1185.93,1186.02,200.0
2020-01-03 12:35:00,1186.61,1187.01,1186.6,1187.0,1235.0,1186.61,1187.01,1186.6,1187.0,1235.0
2020-01-03 12:40:00,1187.3,1187.37,1187.29,1187.37,200.0,1187.3,1187.37,1187.29,1187.37,200.0
2020-01-03 12:45:00,1187.23,1187.37,1186.75,1186.76,800.0,1187.23,1187.37,1186.75,1186.76,800.0
2020-01-03 12:50:00,1186.81,1186.82,1186.81,1186.81,100.0,1186.81,1186.82,1186.81,1186.81,100.0
2020-01-03 12:55:00,1186.95,1188.19,1186.91,1186.95,600.0,1186.95,1188.19,1186.91,1186.95,600.0
2020-01-03 13:00:00,1186.95,1187.04,1186.42,1186.43,1103.0,1186.95,1187.04,1186.42,1186.43,1103.0
2020-01-03 13:05:00,1186.43,1186.53,1186.42,1186.53,300.0,1186.43,1186.53,1186.42,1186.53,300.0
2020-01-03 13:10:00,1186.8,1186.8,1186.52,1186.53,200.0,1186.8,1186.8,1186.52,1186.53,200.0
2020-01-03 13:15:00,1186.44,1187.17,1186.43,1186.95,700.0,1186.44,1187.17,1186.43,1186.95,700.0
2020-01-03 13:20:00,1186.49,1187.78,1186.47,1187.78,1200.0,1186.49,1187.78,1186.47,1187.78,1200.0
2020-01-03 13:25:00,1187.81,1187.82,1187.35,1187.36,300.0,1187.81,1187.82,1187.35,1187.36,300.0
2020-01-03 13:30:00,1187.57,1188.25,1187.41,1187.65,800.0,1187.57,1188.25,1187.41,1187.65,800.0
2020-01-03 13:35:00,1187.47,1187.86,1182.73,1183.67,1504.0,1187.47,1187.86,1182.73,1183.67,1504.0
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 13:45:00,1184.08,1184.08,1184.08,1184.08,0.0,1184.08,1184.08,1184.08,1184.08,0.0
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 13:55:00,1184.4,1184.4,1184.4,1184.4,0.0,1184.4,1184.4,1184.4,1184.4,0.0
2020-01-03 14:00:00,1185.09,1185.1,1184.67,1184.68,300.0,1185.09,1185.1,1184.67,1184.68,300.0
2020-01-03 14:05:00,1183.97,1184.81,1183.97,1184.81,200.0,1183.97,1184.81,1183.97,1184.81,200.0
2020-01-03 14:10:00,1184.27,1184.28,1183.1,1183.1,500.0,1184.27,1184.28,1183.1,1183.1,500.0
2020-01-03 14:15:00,1182.7,1182.71,1182.7,1182.7,306.0,1182.7,1182.71,1182.7,1182.7,306.0
2020-01-03 14:20:00,1183.51,1183.51,1183.49,1183.49,300.0,1183.51,1183.51,1183.49,1183.49,300.0
2020-01-03 14:25:00,1183.45,1183.82,1183.45,1183.54,400.0,1183.45,1183.82,1183.45,1183.54,400.0
2020-01-03 14:30:00,1183.54,1183.54,1183.54,1183.54,0.0,1183.54,1183.54,1183.54,1183.54,0.0
2020-01-03 14:35:00,1183.34,1184.49,1183.17,1184.49,650.0,1183.34,1184.49,1183.17,1184.49,650.0
2020-01-03 14:40:00,1184.93,1184.94,1184.93,1184.93,100.0,1184.93,1184.94,1184.93,1184.93,100.0
2020-01-03 14:45:00,1184.9,1184.91,1184.9,1184.9,100.0,1184.9,1184.91,1184.9,1184.9,100.0
2020-01-03 14:50:00,1185.18,1185.66,1185.18,1185.4,1000.0,1185.18,1185.66,1185.18,1185.4,1000.0
2020-01-03 14:55:00,1185.47,1185.96,1185.47,1185.86,600.0,1185.47,1185.96,1185.47,1185.86,600.0
2020-01-03 15:00:00,1185.16,1185.27,1184.77,1185.27,500.0,1185.16,1185.27,1184.77,1185.27,500.0
2020-01-03 15:05:00,1185.48,1185.48,1185.46,1185.47,300.0,1185.48,1185.48,1185.46,1185.47,300.0
2020-01-03 15:10:00,1185.46,1186.04,1185.46,1185.85,600.0,1185.46,1186.04,1185.46,1185.85,600.0
2020-01-03 15:15:00,1185.85,1186.6,1184.97,1186.6,1244.0,1185.85,1186.6,1184.97,1186.6,1244.0
2020-01-03 15:20:00,1187.3,1188.25,1186.75,1186.76,1000.0,1187.3,1188.25,1186.75,1186.76,1000.0
2020-01-03 15:25:00,1187.02,1187.35,1186.66,1186.67,1172.0,1187.02,1187.35,1186.66,1186.67,1172.0
2020-01-03 15:30:00,1186.39,1186.39,1185.43,1185.49,400.0,1186.39,1186.39,1185.43,1185.49,400.0
2020-01-03 15:35:00,1185.9,1185.9,1185.53,1185.54,300.0,1185.9,1185.9,1185.53,1185.54,300.0
2020-01-03 15:40:00,1185.83,1186.23,1185.54,1186.16,800.0,1185.83,1186.23,1185.54,1186.16,800.0
2020-01-03 15:45:00,1185.85,1185.85,1184.85,1184.9,2583.0,1185.85,1185.85,1184.85,1184.9,2583.0
2020-01-03 15:50:00,1185.5,1188.88,1184.84,1187.44,1800.0,1185.5,1188.88,1184.84,1187.44,1800.0
2020-01-03 15:55:00,1188.44,1190.31,1187.74,1187.74,5949.0,1188.44,1190.31,1187.74,1187.74,5949.0
2020-01-06 09:30:00,1167.01,1177.74,1164.01,1173.93,6066.0,1167.01,1177.74,1164.01,1173.93,6066.0
2020-01-06 09:35:00,1171.61,1177.54,1168.05,1168.05,3397.0,1171.61,1177.54,1168.05,1168.05,3397.0
2020-01-06 09:40:00,1168.02,1169.16,1164.54,1164.72,2953.0,1168.02,1169.16,1164.54,1164.72,2953.0
2020-01-06 09:45:00,1164.61,1164.62,1161.35,1163.15,2171.0,1164.61,1164.62,1161.35,1163.15,2171.0
2020-01-06 09:50:00,1163.22,1163.22,1160.0,1160.0,600.0,1163.22,1163.22,1160.0,1160.0,600.0
2020-01-06 09:55:00,1157.0,1157.0,1152.34,1156.38,2920.0,1157.0,1157.0,1152.34,1156.38,2920.0
2020-01-06 10:00:00,1156.34,1156.98,1154.68,1155.78,3001.0,1156.34,1156.98,1154.68,1155.78,3001.0
2020-01-06 10:05:00,1155.55,1155.89,1151.54,1153.31,2100.0,1155.55,1155.89,1151.54,1153.31,2100.0
2020-01-06 10:10:00,1152.75,1153.24,1152.25,1153.03,1300.0,1152.75,1153.24,1152.25,1153.03,1300.0
2020-01-06 10:15:00,1152.97,1156.02,1152.97,1156.02,1901.0,1152.97,1156.02,1152.97,1156.02,1901.0
2020-01-06 10:20:00,1155.77,1155.77,1153.51,1153.63,700.0,1155.77,1155.77,1153.51,1153.63,700.0
2020-01-06 10:25:00,1152.37,1155.01,1152.37,1155.0,1078.0,1152.37,1155.01,1152.37,1155.0,1078.0
2020-01-06 10:30:00,1155.0,1156.95,1155.0,1156.09,2700.0,1155.0,1156.95,1155.0,1156.09,2700.0
2020-01-06 10:35:00,1156.08,1156.79,1155.0,1155.35,2938.0,1156.08,1156.79,1155.0,1155.35,2938.0
2020-01-06 10:40:00,1155.84,1155.84,1155.0,1155.63,1400.0,1155.84,1155.84,1155.0,1155.63,1400.0
2020-01-06 10:45:00,1155.02,1155.42,1151.38,1152.39,2385.0,1155.02,1155.42,1151.38,1152.39,2385.0
2020-01-06 10:50:00,1152.34,1154.24,1152.34,1153.71,600.0,1152.34,1154.24,1152.34,1153.71,600.0
2020-01-06 10:55:00,1153.77,1154.07,1152.03,1152.73,2100.0,1153.77,1154.07,1152.03,1152.73,2100.0
2020-01-06 11:00:00,1152.4,1152.41,1151.37,1151.89,900.0,1152.4,1152.41,1151.37,1151.89,900.0
2020-01-06 11:05:00,1152.24,1153.14,1152.0,1152.02,1305.0,1152.24,1153.14,1152.0,1152.02,1305.0
2020-01-06 11:10:00,1151.56,1151.8,1150.5,1151.2,2201.0,1151.56,1151.8,1150.5,1151.2,2201.0
2020-01-06 11:15:00,1151.53,1152.43,1150.0,1150.0,1917.0,1151.53,1152.43,1150.0,1150.0,1917.0
2020-01-06 11:20:00,1149.17,1150.1,1149.17,1149.17,900.0,1149.17,1150.1,1149.17,1149.17,900.0
2020-01-06 11:25:00,1150.12,1150.12,1149.92,1149.92,200.0,1150.12,1150.12,1149.92,1149.92,200.0
2020-01-06 11:30:00,1149.49,1150.19,1148.78,1149.54,500.0,1149.49,1150.19,1148.78,1149.54,500.0
2020-01-06 11:35:00,1149.57,1150.35,1149.57,1150.35,900.0,1149.57,1150.35,1149.57,1150.35,900.0
2020-01-06 11:40:00,1150.58,1150.58,1150.42,1150.42,602.0,1150.58,1150.58,1150.42,1150.42,602.0
2020-01-06 11:45:00,1150.4,1150.79,1149.35,1150.79,1996.0,1150.4,1150.79,1149.35,1150.79,1996.0
2020-01-06 11:50:00,1149.41,1149.41,1147.51,1147.7,2422.0,1149.41,1149.41,1147.51,1147.7,2422.0
2020-01-06 11:55:00,1147.78,1148.63,1147.66,1148.27,600.0,1147.78,1148.63,1147.66,1148.27,600.0
2020-01-06 12:00:00,1147.38,1148.54,1147.14,1148.35,1200.0,1147.38,1148.54,1147.14,1148.35,1200.0
2020-01-06 12:05:00,1148.84,1148.84,1147.5,1147.5,300.0,1148.84,1148.84,1147.5,1147.5,300.0
2020-01-06 12:10:00,1148.9,1150.09,1148.9,1148.91,1204.0,1148.9,1150.09,1148.9,1148.91,1204.0
2020-01-06 12:15:00,1148.81,1148.92,1148.79,1148.92,300.0,1148.81,1148.92,1148.79,1148.92,300.0
2020-01-06 12:20:00,1148.19,1148.99,1147.95,1148.5,978.0,1148.19,1148.99,1147.95,1148.5,978.0
2020-01-06 12:25:00,1148.9,1148.94,1148.52,1148.53,500.0,1148.9,1148.94,1148.52,1148.53,500.0
2020-01-06 12:30:00,1148.09,1148.76,1148.09,1148.67,1000.0,1148.09,1148.76,1148.09,1148.67,1000.0
2020-01-06 12:35:00,1148.38,1148.7,1148.38,1148.69,400.0,1148.38,1148.7,1148.38,1148.69,400.0
2020-01-06 12:40:00,1147.93,1149.65,1147.93,1149.64,925.0,1147.93,1149.65,1147.93,1149.64,925.0
2020-01-06 12:45:00,1149.59,1149.61,1148.89,1149.61,2085.0,1149.59,1149.61,1148.89,1149.61,2085.0
2020-01-06 12:50:00,1149.42,1149.43,1149.42,1149.42,100.0,1149.42,1149.43,1149.42,1149.42,100.0
2020-01-06 12:55:00,1149.39,1149.74,1149.03,1149.73,1028.0,1149.39,1149.74,1149.03,1149.73,1028.0
2020-01-06 13:00:00,1149.04,1149.04,1148.45,1148.6,800.0,1149.04,1149.04,1148.45,1148.6,800.0
2020-01-06 13:05:00,1149.35,1150.0,1149.35,1149.5,803.0,1149.35,1150.0,1149.35,1149.5,803.0
2020-01-06 13:10:00,1149.5,1150.0,1149.27,1150.0,2100.0,1149.5,1150.0,1149.27,1150.0,2100.0
2020-01-06 13:15:00,1150.12,1150.59,1150.12,1150.59,401.0,1150.12,1150.59,1150.12,1150.59,401.0
2020-01-06 13:20:00,1150.22,1151.35,1149.95,1150.0,1500.0,1150.22,1151.35,1149.95,1150.0,1500.0
2020-01-06 13:25:00,1151.12,1151.16,1151.11,1151.16,200.0,1151.12,1151.16,1151.11,1151.16,200.0
2020-01-06 13:30:00,1152.95,1154.88,1152.06,1154.61,2808.0,1152.95,1154.88,1152.06,1154.61,2808.0
2020-01-06 13:35:00,1154.43,1154.68,1153.97,1154.67,1273.0,1154.43,1154.68,1153.97,1154.67,1273.0
2020-01-06 13:40:00,1155.18,1159.04,1154.89,1159.04,3115.0,1155.18,1159.04,1154.89,1159.04,3115.0
2020-01-06 13:45:00,1159.48,1159.6,1158.45,1158.45,2300.0,1159.48,1159.6,1158.45,1158.45,2300.0
2020-01-06 13:50:00,1158.14,1159.28,1157.63,1159.02,2514.0,1158.14,1159.28,1157.63,1159.02,2514.0
2020-01-06 13:55:00,1159.02,1159.4,1157.45,1158.54,2487.0,1159.02,1159.4,1157.45,1158.54,2487.0
2020-01-06 14:00:00,1158.36,1158.47,1158.19,1158.19,900.0,1158.36,1158.47,1158.19,1158.19,900.0
2020-01-06 14:05:00,1158.96,1159.52,1158.81,1159.52,800.0,1158.96,1159.52,1158.81,1159.52,800.0
2020-01-06 14:10:00,1159.73,1159.88,1159.53,1159.53,648.0,1159.73,1159.88,1159.53,1159.53,648.0
2020-01-06 14:15:00,1159.35,1160.53,1159.35,1159.91,575.0,1159.35,1160.53,1159.35,1159.91,575.0
2020-01-06 14:20:00,1160.11,1160.77,1159.99,1160.0,500.0,1160.11,1160.77,1159.99,1160.0,500.0
2020-01-06 14:25:00,1160.85,1160.85,1160.06,1160.14,550.0,1160.85,1160.85,1160.06,1160.14,550.0
2020-01-06 14:30:00,1160.29,1161.6,1160.29,1161.6,500.0,1160.29,1161.6,1160.29,1161.6,500.0
2020-01-06 14:35:00,1161.57,1161.58,1160.67,1160.68,1150.0,1161.57,1161.58,1160.67,1160.68,1150.0
2020-01-06 14:40:00,1160.72,1161.19,1160.11,1160.11,313.0,1160.72,1161.19,1160.11,1160.11,313.0
2020-01-06 14:45:00,1161.29,1161.29,1161.29,1161.29,100.0,1161.29,1161.29,1161.29,1161.29,100.0
2020-01-06 14:50:00,1161.87,1162.8,1161.87,1162.8,500.0,1161.87,1162.8,1161.87,1162.8,500.0
2020-01-06 14:55:00,1162.78,1163.58,1161.88,1161.88,2600.0,1162.78,1163.58,1161.88,1161.88,2600.0
2020-01-06 15:00:00,1161.6,1164.22,1161.59,1163.82,3300.0,1161.6,1164.22,1161.59,1163.82,3300.0
2020-01-06 15:05:00,1163.58,1165.2,1163.57,1164.96,1400.0,1163.58,1165.2,1163.57,1164.96,1400.0
2020-01-06 15:10:00,1164.94,1165.5,1164.5,1164.99,1840.0,1164.94,1165.5,1164.5,1164.99,1840.0
2020-01-06 15:15:00,1165.73,1166.07,1165.37,1165.52,1400.0,1165.73,1166.07,1165.37,1165.52,1400.0
2020-01-06 15:20:00,1165.32,1165.32,1164.08,1164.08,400.0,1165.32,1165.32,1164.08,1164.08,400.0
2020-01-06 15:25:00,1165.05,1165.05,1164.96,1165.03,602.0,1165.05,1165.05,1164.96,1165.03,602.0
2020-01-06 15:30:00,1165.38,1165.4,1163.68,1164.32,2255.0,1165.38,1165.4,1163.68,1164.32,2255.0
2020-01-06 15:35:00,1164.6,1164.67,1162.65,1163.17,2400.0,1164.6,1164.67,1162.65,1163.17,2400.0
2020-01-06 15:40:00,1163.24,1163.9,1162.59,1162.59,1362.0,1163.24,1163.9,1162.59,1162.59,1362.0
2020-01-06 15:45:00,1162.59,1163.01,1162.35,1162.82,800.0,1162.59,1163.01,1162.35,1162.82,800.0
2020-01-06 15:50:00,1162.81,1164.59,1162.37,1163.9,3225.0,1162.81,1164.59,1162.37,1163.9,3225.0
2020-01-06 15:55:00,1163.11,1165.51,1162.89,1165.49,7808.0,1163.11,1165.51,1162.89,1165.49,7808.0
2020-01-07 09:30:00,1160.67,1168.13,1158.54,1158.54,2818.0,1160.67,1168.13,1158.54,1158.54,2818.0
2020-01-07 09:35:00,1162.98,1162.98,1162.02,1162.03,500.0,1162.98,1162.98,1162.02,1162.03,500.0
2020-01-07 09:40:00,1161.78,1161.94,1160.97,1160.98,609.0,1161.78,1161.94,1160.97,1160.98,609.0
2020-01-07 09:45:00,1160.97,1160.97,1158.13,1158.13,830.0,1160.97,1160.97,1158.13,1158.13,830.0
2020-01-07 09:50:00,1159.08,1159.08,1157.39,1157.39,859.0,1159.08,1159.08,1157.39,1157.39,859.0
2020-01-07 09:55:00,1157.4,1157.4,1154.77,1156.71,2282.0,1157.4,1157.4,1154.77,1156.71,2282.0
2020-01-07 10:00:00,1156.6,1157.41,1155.38,1155.38,1000.0,1156.6,1157.41,1155.38,1155.38,1000.0
2020-01-07 10:05:00,1155.66,1156.63,1155.66,1156.16,1135.0,1155.66,1156.63,1155.66,1156.16,1135.0
2020-01-07 10:10:00,1156.17,1157.65,1156.17,1157.65,2145.0,1156.17,1157.65,1156.17,1157.65,2145.0
2020-01-07 10:15:00,1159.7,1159.74,1157.61,1157.62,701.0,1159.7,1159.74,1157.61,1157.62,701.0
2020-01-07 10:20:00,1156.37,1156.37,1155.92,1155.93,1000.0,1156.37,1156.37,1155.92,1155.93,1000.0
2020-01-07 10:25:00,1156.01,1156.48,1155.53,1156.48,1000.0,1156.01,1156.48,1155.53,1156.48,1000.0
2020-01-07 10:30:00,1156.01,1156.01,1154.52,1154.78,900.0,1156.01,1156.01,1154.52,1154.78,900.0
2020-01-07 10:35:00,1153.53,1153.53,1152.51,1153.03,1096.0,1153.53,1153.53,1152.51,1153.03,1096.0
2020-01-07 10:40:00,1153.57,1153.58,1152.47,1152.47,1100.0,1153.57,1153.58,1152.47,1152.47,1100.0
2020-01-07 10:45:00,1152.09,1152.2,1152.09,1152.2,300.0,1152.09,1152.2,1152.09,1152.2,300.0
2020-01-07 10:50:00,1152.31,1152.58,1151.43,1151.44,1004.0,1152.31,1152.58,1151.43,1151.44,1004.0
2020-01-07 10:55:00,1151.75,1153.54,1151.37,1153.22,1951.0,1151.75,1153.54,1151.37,1153.22,1951.0
2020-01-07 11:00:00,1152.61,1152.68,1152.09,1152.12,2400.0,1152.61,1152.68,1152.09,1152.12,2400.0
2020-01-07 11:05:00,1152.53,1152.57,1152.03,1152.57,500.0,1152.53,1152.57,1152.03,1152.57,500.0
2020-01-07 11:10:00,1153.04,1153.51,1153.04,1153.33,500.0,1153.04,1153.51,1153.04,1153.33,500.0
2020-01-07 11:15:00,1153.03,1154.12,1152.96,1154.12,1400.0,1153.03,1154.12,1152.96,1154.12,1400.0
2020-01-07 11:20:00,1154.31,1154.32,1153.15,1153.22,1400.0,1154.31,1154.32,1153.15,1153.22,1400.0
2020-01-07 11:25:00,1154.19,1154.19,1153.33,1154.09,1500.0,1154.19,1154.19,1153.33,1154.09,1500.0
2020-01-07 11:30:00,1153.14,1153.14,1151.77,1152.04,1701.0,1153.14,1153.14,1151.77,1152.04,1701.0
2020-01-07 11:35:00,1151.5,1151.5,1151.5,1151.5,103.0,1151.5,1151.5,1151.5,1151.5,103.0
2020-01-07 11:40:00,1151.66,1151.66,1151.04,1151.5,800.0,1151.66,1151.66,1151.04,1151.5,800.0
2020-01-07 11:45:00,1151.13,1151.13,1149.83,1149.83,800.0,1151.13,1151.13,1149.83,1149.83,800.0
2020-01-07 11:50:00,1149.38,1150.03,1149.33,1149.33,1160.0,1149.38,1150.03,1149.33,1149.33,1160.0
2020-01-07 11:55:00,1149.7,1149.7,1149.18,1149.18,400.0,1149.7,1149.7,1149.18,1149.18,400.0
2020-01-07 12:00:00,1148.9,1148.9,1148.05,1148.39,1099.0,1148.9,1148.9,1148.05,1148.39,1099.0
2020-01-07 12:05:00,1148.32,1149.93,1148.31,1149.69,800.0,1148.32,1149.93,1148.31,1149.69,800.0
2020-01-07 12:10:00,1149.55,1149.66,1148.88,1149.03,802.0,1149.55,1149.66,1148.88,1149.03,802.0
2020-01-07 12:15:00,1149.36,1149.36,1149.13,1149.13,303.0,1149.36,1149.36,1149.13,1149.13,303.0
2020-01-07 12:20:00,1148.72,1148.72,1147.89,1147.89,800.0,1148.72,1148.72,1147.89,1147.89,800.0
2020-01-07 12:25:00,1148.19,1148.19,1147.58,1147.58,748.0,1148.19,1148.19,1147.58,1147.58,748.0
2020-01-07 12:30:00,1147.09,1147.11,1146.5,1146.9,1900.0,1147.09,1147.11,1146.5,1146.9,1900.0
2020-01-07 12:35:00,1147.38,1147.47,1147.02,1147.02,1725.0,1147.38,1147.47,1147.02,1147.02,1725.0
2020-01-07 12:40:00,1147.26,1147.44,1146.64,1147.05,2181.0,1147.26,1147.44,1146.64,1147.05,2181.0
2020-01-07 12:45:00,1146.98,1146.99,1146.56,1146.56,300.0,1146.98,1146.99,1146.56,1146.56,300.0
2020-01-07 12:50:00,1146.14,1146.14,1144.77,1145.57,1000.0,1146.14,1146.14,1144.77,1145.57,1000.0
2020-01-07 12:55:00,1145.79,1147.1,1145.79,1146.8,1200.0,1145.79,1147.1,1145.79,1146.8,1200.0
2020-01-07 13:00:00,1146.78,1146.78,1145.2,1145.2,1900.0,1146.78,1146.78,1145.2,1145.2,1900.0
2020-01-07 13:05:00,1144.83,1145.06,1144.49,1144.98,735.0,1144.83,1145.06,1144.49,1144.98,735.0
2020-01-07 13:10:00,1145.38,1146.08,1145.28,1145.84,1459.0,1145.38,1146.08,1145.28,1145.84,1459.0
2020-01-07 13:15:00,1145.51,1145.73,1145.14,1145.47,1103.0,1145.51,1145.73,1145.14,1145.47,1103.0
2020-01-07 13:20:00,1145.66,1145.88,1144.9,1145.2,603.0,1145.66,1145.88,1144.9,1145.2,603.0
2020-01-07 13:25:00,1144.75,1144.92,1144.27,1144.36,1417.0,1144.75,1144.92,1144.27,1144.36,1417.0
2020-01-07 13:30:00,1144.11,1144.3,1143.08,1143.27,1201.0,1144.11,1144.3,1143.08,1143.27,1201.0
2020-01-07 13:35:00,1143.07,1143.65,1142.85,1142.85,675.0,1143.07,1143.65,1142.85,1142.85,675.0
2020-01-07 13:40:00,1142.65,1143.24,1141.38,1141.39,1202.0,1142.65,1143.24,1141.38,1141.39,1202.0
2020-01-07 13:45:00,1142.01,1142.62,1141.6,1141.6,700.0,1142.01,1142.62,1141.6,1141.6,700.0
2020-01-07 13:50:00,1141.8,1142.53,1141.77,1142.48,1320.0,1141.8,1142.53,1141.77,1142.48,1320.0
2020-01-07 13:55:00,1142.65,1142.88,1142.53,1142.87,1000.0,1142.65,1142.88,1142.53,1142.87,1000.0
2020-01-07 14:00:00,1143.32,1143.34,1142.73,1142.78,647.0,1143.32,1143.34,1142.73,1142.78,647.0
2020-01-07 14:05:00,1142.97,1144.0,1142.97,1143.96,871.0,1142.97,1144.0,1142.97,1143.96,871.0
2020-01-07 14:10:00,1144.65,1144.7,1144.22,1144.23,700.0,1144.65,1144.7,1144.22,1144.23,700.0
2020-01-07 14:15:00,1144.19,1144.2,1143.45,1144.16,1230.0,1144.19,1144.2,1143.45,1144.16,1230.0
2020-01-07 14:20:00,1144.62,1145.96,1144.62,1145.43,1320.0,1144.62,1145.96,1144.62,1145.43,1320.0
2020-01-07 14:25:00,1145.9,1147.54,1145.9,1147.13,1872.0,1145.9,1147.54,1145.9,1147.13,1872.0
2020-01-07 14:30:00,1147.03,1147.03,1145.25,1145.28,600.0,1147.03,1147.03,1145.25,1145.28,600.0
2020-01-07 14:35:00,1146.53,1146.98,1146.02,1146.03,1600.0,1146.53,1146.98,1146.02,1146.03,1600.0
2020-01-07 14:40:00,1146.08,1149.21,1146.08,1149.21,1302.0,1146.08,1149.21,1146.08,1149.21,1302.0
2020-01-07 14:45:00,1148.56,1148.56,1148.11,1148.11,1030.0,1148.56,1148.56,1148.11,1148.11,1030.0
2020-01-07 14:50:00,1148.2,1148.95,1148.2,1148.38,500.0,1148.2,1148.95,1148.2,1148.38,500.0
2020-01-07 14:55:00,1148.63,1149.8,1148.63,1149.8,596.0,1148.63,1149.8,1148.63,1149.8,596.0
2020-01-07 15:00:00,1149.69,1150.02,1148.99,1149.0,1841.0,1149.69,1150.02,1148.99,1149.0,1841.0
2020-01-07 15:05:00,1148.6,1148.61,1147.78,1147.79,1100.0,1148.6,1148.61,1147.78,1147.79,1100.0
2020-01-07 15:10:00,1148.34,1148.73,1148.06,1148.06,500.0,1148.34,1148.73,1148.06,1148.06,500.0
2020-01-07 15:15:00,1148.81,1149.1,1148.51,1148.68,500.0,1148.81,1149.1,1148.51,1148.68,500.0
2020-01-07 15:20:00,1148.43,1148.43,1147.67,1147.67,1400.0,1148.43,1148.43,1147.67,1147.67,1400.0
2020-01-07 15:25:00,1147.98,1148.47,1147.68,1148.46,850.0,1147.98,1148.47,1147.68,1148.46,850.0
2020-01-07 15:30:00,1147.77,1148.33,1147.74,1148.04,1321.0,1147.77,1148.33,1147.74,1148.04,1321.0
2020-01-07 15:35:00,1148.14,1148.14,1147.16,1147.16,1121.0,1148.14,1148.14,1147.16,1147.16,1121.0
2020-01-07 15:40:00,1147.14,1147.14,1144.65,1146.56,1977.0,1147.14,1147.14,1144.65,1146.56,1977.0
2020-01-07 15:45:00,1146.75,1147.83,1146.2,1147.24,2401.0,1146.75,1147.83,1146.2,1147.24,2401.0
2020-01-07 15:50:00,1147.08,1147.4,1145.04,1145.8,6763.0,1147.08,1147.4,1145.04,1145.8,6763.0
2020-01-07 15:55:00,1146.36,1146.37,1144.29,1145.49,9433.0,1146.36,1146.37,1144.29,1145.49,9433.0
2020-01-08 09:30:00,1141.63,1145.92,1138.17,1143.54,2865.0,1141.63,1145.92,1138.17,1143.54,2865.0
2020-01-08 09:35:00,1145.85,1145.85,1142.66,1143.42,1200.0,1145.85,1145.85,1142.66,1143.42,1200.0
2020-01-08 09:40:00,1145.34,1145.35,1143.92,1145.31,1317.0,1145.34,1145.35,1143.92,1145.31,1317.0
2020-01-08 09:45:00,1144.61,1149.63,1144.61,1148.79,3850.0,1144.61,1149.63,1144.61,1148.79,3850.0
2020-01-08 09:50:00,1148.72,1148.72,1145.59,1146.35,1509.0,1148.72,1148.72,1145.59,1146.35,1509.0
2020-01-08 09:55:00,1147.04,1148.01,1145.59,1147.31,815.0,1147.04,1148.01,1145.59,1147.31,815.0
2020-01-08 10:00:00,1147.85,1148.67,1147.46,1148.53,1400.0,1147.85,1148.67,1147.46,1148.53,1400.0
2020-01-08 10:05:00,1149.33,1149.33,1148.67,1148.99,300.0,1149.33,1149.33,1148.67,1148.99,300.0
2020-01-08 10:10:00,1148.52,1148.52,1146.38,1148.25,1500.0,1148.52,1148.52,1146.38,1148.25,1500.0
2020-01-08 10:15:00,1149.36,1150.34,1148.65,1150.34,1802.0,1149.36,1150.34,1148.65,1150.34,1802.0
2020-01-08 10:20:00,1148.71,1150.51,1148.7,1150.0,855.0,1148.71,1150.51,1148.7,1150.0,855.0
2020-01-08 10:25:00,1150.0,1151.69,1150.0,1150.19,1600.0,1150.0,1151.69,1150.0,1150.19,1600.0
2020-01-08 10:30:00,1150.28,1150.28,1146.34,1146.34,1500.0,1150.28,1150.28,1146.34,1146.34,1500.0
2020-01-08 10:35:00,1147.13,1148.1,1147.12,1148.1,500.0,1147.13,1148.1,1147.12,1148.1,500.0
2020-01-08 10:40:00,1149.13,1149.16,1147.77,1148.17,1100.0,1149.13,1149.16,1147.77,1148.17,1100.0
2020-01-08 10:45:00,1148.04,1148.04,1146.96,1147.15,1200.0,1148.04,1148.04,1146.96,1147.15,1200.0
2020-01-08 10:50:00,1146.51,1146.86,1146.05,1146.86,600.0,1146.51,1146.86,1146.05,1146.86,600.0
2020-01-08 10:55:00,1147.59,1147.59,1146.7,1146.77,500.0,1147.59,1147.59,1146.7,1146.77,500.0
2020-01-08 11:00:00,1146.47,1148.64,1145.74,1148.2,3910.0,1146.47,1148.64,1145.74,1148.2,3910.0
2020-01-08 11:05:00,1148.8,1149.76,1148.79,1149.76,500.0,1148.8,1149.76,1148.79,1149.76,500.0
2020-01-08 11:10:00,1150.27,1150.33,1150.0,1150.19,1600.0,1150.27,1150.33,1150.0,1150.19,1600.0
2020-01-08 11:15:00,1150.28,1150.54,1150.27,1150.54,400.0,1150.28,1150.54,1150.27,1150.54,400.0
2020-01-08 11:20:00,1151.19,1151.79,1150.88,1150.88,1901.0,1151.19,1151.79,1150.88,1150.88,1901.0
2020-01-08 11:25:00,1150.67,1154.23,1150.41,1154.22,1000.0,1150.67,1154.23,1150.41,1154.22,1000.0
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 11:35:00,1152.8,1152.8,1152.8,1152.8,0.0,1152.8,1152.8,1152.8,1152.8,0.0
2020-01-08 11:40:00,1154.89,1155.67,1154.26,1155.67,1500.0,1154.89,1155.67,1154.26,1155.67,1500.0
2020-01-08 11:45:00,1156.33,1156.41,1156.24,1156.41,500.0,1156.33,1156.41,1156.24,1156.41,500.0
2020-01-08 11:50:00,1156.76,1156.76,1155.87,1155.88,700.0,1156.76,1156.76,1155.87,1155.88,700.0
2020-01-08 11:55:00,1154.5,1154.52,1154.5,1154.51,310.0,1154.5,1154.52,1154.5,1154.51,310.0
2020-01-08 12:00:00,1154.29,1157.19,1154.28,1156.71,1000.0,1154.29,1157.19,1154.28,1156.71,1000.0
2020-01-08 12:05:00,1157.2,1157.2,1156.33,1156.8,500.0,1157.2,1157.2,1156.33,1156.8,500.0
2020-01-08 12:10:00,1157.42,1157.42,1155.24,1155.24,1552.0,1157.42,1157.42,1155.24,1155.24,1552.0
2020-01-08 12:15:00,1155.87,1156.22,1155.77,1155.78,400.0,1155.87,1156.22,1155.77,1155.78,400.0
2020-01-08 12:20:00,1155.5,1155.5,1155.26,1155.26,200.0,1155.5,1155.5,1155.26,1155.26,200.0
2020-01-08 12:25:00,1155.13,1155.13,1153.12,1153.12,300.0,1155.13,1155.13,1153.12,1153.12,300.0
2020-01-08 12:30:00,1153.26,1153.26,1151.9,1152.41,1683.0,1153.26,1153.26,1151.9,1152.41,1683.0
2020-01-08 12:35:00,1150.84,1150.85,1150.84,1150.84,100.0,1150.84,1150.85,1150.84,1150.84,100.0
2020-01-08 12:40:00,1151.35,1151.35,1150.0,1150.34,900.0,1151.35,1151.35,1150.0,1150.34,900.0
2020-01-08 12:45:00,1150.16,1150.47,1150.16,1150.47,516.0,1150.16,1150.47,1150.16,1150.47,516.0
2020-01-08 12:50:00,1150.38,1150.82,1150.3,1150.3,700.0,1150.38,1150.82,1150.3,1150.3,700.0
2020-01-08 12:55:00,1150.25,1150.87,1150.25,1150.66,1300.0,1150.25,1150.87,1150.25,1150.66,1300.0
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 13:05:00,1151.01,1151.01,1151.01,1151.01,0.0,1151.01,1151.01,1151.01,1151.01,0.0
2020-01-08 13:10:00,1151.45,1151.45,1150.31,1150.36,1115.0,1151.45,1151.45,1150.31,1150.36,1115.0
2020-01-08 13:15:00,1150.41,1150.52,1150.29,1150.33,800.0,1150.41,1150.52,1150.29,1150.33,800.0
2020-01-08 13:20:00,1150.28,1150.28,1150.11,1150.11,300.0,1150.28,1150.28,1150.11,1150.11,300.0
2020-01-08 13:25:00,1149.56,1150.01,1149.29,1149.62,800.0,1149.56,1150.01,1149.29,1149.62,800.0
2020-01-08 13:30:00,1150.05,1150.05,1149.34,1149.57,700.0,1150.05,1150.05,1149.34,1149.57,700.0
2020-01-08 13:35:00,1149.46,1149.62,1147.84,1148.82,2400.0,1149.46,1149.62,1147.84,1148.82,2400.0
2020-01-08 13:40:00,1148.33,1148.33,1147.87,1147.88,300.0,1148.33,1148.33,1147.87,1147.88,300.0
2020-01-08 13:45:00,1147.28,1147.28,1146.08,1146.77,1600.0,1147.28,1147.28,1146.08,1146.77,1600.0
2020-01-08 13:50:00,1146.33,1146.33,1145.95,1145.96,300.0,1146.33,1146.33,1145.95,1145.96,300.0
2020-01-08 13:55:00,1145.72,1145.72,1144.81,1145.43,1000.0,1145.72,1145.72,1144.81,1145.43,1000.0
2020-01-08 14:00:00,1145.04,1146.22,1145.03,1146.13,300.0,1145.04,1146.22,1145.03,1146.13,300.0
2020-01-08 14:05:00,1145.99,1148.28,1145.99,1148.28,1500.0,1145.99,1148.28,1145.99,1148.28,1500.0
2020-01-08 14:10:00,1147.67,1147.67,1146.18,1146.19,2400.0,1147.67,1147.67,1146.18,1146.19,2400.0
2020-01-08 14:15:00,1145.99,1146.6,1145.8,1146.6,500.0,1145.99,1146.6,1145.8,1146.6,500.0
2020-01-08 14:20:00,1147.19,1147.2,1146.65,1146.65,500.0,1147.19,1147.2,1146.65,1146.65,500.0
2020-01-08 14:25:00,1145.99,1145.99,1144.88,1144.88,800.0,1145.99,1145.99,1144.88,1144.88,800.0
2020-01-08 14:30:00,1144.88,1144.88,1144.88,1144.88,0.0,1144.88,1144.88,1144.88,1144.88,0.0
2020-01-08 14:35:00,1145.29,1145.69,1144.28,1144.28,1651.0,1145.29,1145.69,1144.28,1144.28,1651.0
2020-01-08 14:40:00,1144.59,1145.65,1144.59,1145.65,500.0,1144.59,1145.65,1144.59,1145.65,500.0
2020-01-08 14:45:00,1145.86,1145.86,1144.46,1144.47,300.0,1145.86,1145.86,1144.46,1144.47,300.0
2020-01-08 14:50:00,1146.85,1148.08,1146.23,1147.62,1800.0,1146.85,1148.08,1146.23,1147.62,1800.0
2020-01-08 14:55:00,1147.7,1149.07,1147.69,1148.51,1000.0,1147.7,1149.07,1147.69,1148.51,1000.0
2020-01-08 15:00:00,1148.77,1148.77,1148.67,1148.67,400.0,1148.77,1148.77,1148.67,1148.67,400.0
2020-01-08 15:05:00,1148.62,1149.23,1148.53,1149.02,1093.0,1148.62,1149.23,1148.53,1149.02,1093.0
2020-01-08 15:10:00,1148.59,1148.66,1148.51,1148.51,800.0,1148.59,1148.66,1148.51,1148.51,800.0
2020-01-08 15:15:00,1148.51,1148.51,1148.51,1148.51,200.0,1148.51,1148.51,1148.51,1148.51,200.0
2020-01-08 15:20:00,1148.39,1149.25,1148.39,1148.85,1100.0,1148.39,1149.25,1148.39,1148.85,1100.0
2020-01-08 15:25:00,1149.11,1149.96,1148.99,1149.57,1200.0,1149.11,1149.96,1148.99,1149.57,1200.0
2020-01-08 15:30:00,1149.62,1149.62,1148.71,1148.71,1316.0,1149.62,1149.62,1148.71,1148.71,1316.0
2020-01-08 15:35:00,1148.92,1149.51,1148.86,1149.51,400.0,1148.92,1149.51,1148.86,1149.51,400.0
2020-01-08 15:40:00,1149.55,1149.77,1148.89,1149.17,2460.0,1149.55,1149.77,1148.89,1149.17,2460.0
2020-01-08 15:45:00,1148.69,1148.83,1146.88,1147.13,1500.0,1148.69,1148.83,1146.88,1147.13,1500.0
2020-01-08 15:50:00,1146.46,1147.86,1145.96,1147.52,3100.0,1146.46,1147.86,1145.96,1147.52,3100.0
2020-01-08 15:55:00,1146.78,1147.8,1145.49,1147.22,9826.0,1146.78,1147.8,1145.49,1147.22,9826.0
2020-01-09 09:30:00,1152.07,1152.58,1146.87,1147.41,1206.0,1152.07,1152.58,1146.87,1147.41,1206.0
2020-01-09 09:35:00,1144.81,1148.54,1144.8,1148.54,1000.0,1144.81,1148.54,1144.8,1148.54,1000.0
2020-01-09 09:40:00,1149.53,1151.23,1148.28,1150.58,2706.0,1149.53,1151.23,1148.28,1150.58,2706.0
2020-01-09 09:45:00,1150.92,1152.86,1150.14,1152.86,1400.0,1150.92,1152.86,1150.14,1152.86,1400.0
2020-01-09 09:50:00,1152.39,1152.88,1152.29,1152.58,415.0,1152.39,1152.88,1152.29,1152.58,415.0
2020-01-09 09:55:00,1152.58,1152.58,1152.0,1152.18,400.0,1152.58,1152.58,1152.0,1152.18,400.0
2020-01-09 10:00:00,1152.07,1152.99,1151.65,1152.99,759.0,1152.07,1152.99,1151.65,1152.99,759.0
2020-01-09 10:05:00,1152.22,1152.22,1152.0,1152.0,200.0,1152.22,1152.22,1152.0,1152.0,200.0
2020-01-09 10:10:00,1152.99,1154.11,1152.71,1154.03,845.0,1152.99,1154.11,1152.71,1154.03,845.0
2020-01-09 10:15:00,1153.66,1153.89,1153.01,1153.01,700.0,1153.66,1153.89,1153.01,1153.01,700.0
2020-01-09 10:20:00,1152.66,1152.66,1151.68,1151.68,300.0,1152.66,1152.66,1151.68,1151.68,300.0
2020-01-09 10:25:00,1151.36,1151.37,1149.19,1149.19,914.0,1151.36,1151.37,1149.19,1149.19,914.0
2020-01-09 10:30:00,1148.5,1150.02,1148.21,1149.97,1056.0,1148.5,1150.02,1148.21,1149.97,1056.0
2020-01-09 10:35:00,1150.46,1150.47,1150.46,1150.46,317.0,1150.46,1150.47,1150.46,1150.46,317.0
2020-01-09 10:40:00,1151.49,1151.67,1151.3,1151.5,1178.0,1151.49,1151.67,1151.3,1151.5,1178.0
2020-01-09 10:45:00,1151.44,1151.63,1151.43,1151.62,200.0,1151.44,1151.63,1151.43,1151.62,200.0
2020-01-09 10:50:00,1151.93,1151.94,1150.97,1150.97,400.0,1151.93,1151.94,1150.97,1150.97,400.0
2020-01-09 10:55:00,1150.48,1150.82,1150.48,1150.82,400.0,1150.48,1150.82,1150.48,1150.82,400.0
2020-01-09 11:00:00,1150.22,1151.17,1150.1,1151.17,600.0,1150.22,1151.17,1150.1,1151.17,600.0
2020-01-09 11:05:00,1151.25,1151.25,1150.45,1150.45,807.0,1151.25,1151.25,1150.45,1150.45,807.0
2020-01-09 11:10:00,1150.45,1150.46,1150.23,1150.23,600.0,1150.45,1150.46,1150.23,1150.23,600.0
2020-01-09 11:15:00,1148.24,1148.24,1147.54,1147.55,400.0,1148.24,1148.24,1147.54,1147.55,400.0
2020-01-09 11:20:00,1147.49,1147.49,1146.64,1146.64,600.0,1147.49,1147.49,1146.64,1146.64,600.0
2020-01-09 11:25:00,1146.66,1146.66,1144.99,1145.0,300.0,1146.66,1146.66,1144.99,1145.0,300.0
2020-01-09 11:30:00,1144.88,1146.11,1144.88,1145.51,1207.0,1144.88,1146.11,1144.88,1145.51,1207.0
2020-01-09 11:35:00,1146.31,1147.01,1146.18,1147.01,1400.0,1146.31,1147.01,1146.18,1147.01,1400.0
2020-01-09 11:40:00,1147.01,1147.06,1145.11,1146.03,1400.0,1147.01,1147.06,1145.11,1146.03,1400.0
2020-01-09 11:45:00,1145.48,1146.25,1145.28,1145.94,1060.0,1145.48,1146.25,1145.28,1145.94,1060.0
2020-01-09 11:50:00,1145.71,1145.8,1145.66,1145.77,400.0,1145.71,1145.8,1145.66,1145.77,400.0
2020-01-09 11:55:00,1145.59,1145.82,1145.59,1145.81,600.0,1145.59,1145.82,1145.59,1145.81,600.0
2020-01-09 12:00:00,1146.0,1146.0,1145.93,1145.94,200.0,1146.0,1146.0,1145.93,1145.94,200.0
2020-01-09 12:05:00,1146.27,1146.44,1145.63,1145.92,2763.0,1146.27,1146.44,1145.63,1145.92,2763.0
2020-01-09 12:10:00,1146.44,1147.01,1146.43,1147.01,700.0,1146.44,1147.01,1146.43,1147.01,700.0
2020-01-09 12:15:00,1147.21,1147.5,1146.85,1147.5,3001.0,1147.21,1147.5,1146.85,1147.5,3001.0
2020-01-09 12:20:00,1147.37,1147.54,1146.9,1146.9,1500.0,1147.37,1147.54,1146.9,1146.9,1500.0
2020-01-09 12:25:00,1146.32,1146.32,1145.28,1145.28,500.0,1146.32,1146.32,1145.28,1145.28,500.0
2020-01-09 12:30:00,1146.35,1146.44,1145.87,1145.87,400.0,1146.35,1146.44,1145.87,1145.87,400.0
2020-01-09 12:35:00,1146.2,1146.21,1145.89,1145.97,300.0,1146.2,1146.21,1145.89,1145.97,300.0
2020-01-09 12:40:00,1146.16,1146.16,1145.13,1145.13,700.0,1146.16,1146.16,1145.13,1145.13,700.0
2020-01-09 12:45:00,1145.81,1146.14,1144.53,1144.53,700.0,1145.81,1146.14,1144.53,1144.53,700.0
2020-01-09 12:50:00,1145.5,1146.14,1145.08,1145.72,1100.0,1145.5,1146.14,1145.08,1145.72,1100.0
2020-01-09 12:55:00,1145.54,1145.54,1144.99,1145.38,615.0,1145.54,1145.54,1144.99,1145.38,615.0
2020-01-09 13:00:00,1145.85,1146.35,1145.83,1145.83,906.0,1145.85,1146.35,1145.83,1145.83,906.0
2020-01-09 13:05:00,1145.33,1145.64,1144.73,1145.0,1000.0,1145.33,1145.64,1144.73,1145.0,1000.0
2020-01-09 13:10:00,1144.34,1145.2,1144.28,1144.7,1166.0,1144.34,1145.2,1144.28,1144.7,1166.0
2020-01-09 13:15:00,1144.9,1145.0,1144.15,1145.0,900.0,1144.9,1145.0,1144.15,1145.0,900.0
2020-01-09 13:20:00,1144.31,1144.88,1144.31,1144.88,200.0,1144.31,1144.88,1144.31,1144.88,200.0
2020-01-09 13:25:00,1145.5,1145.98,1145.33,1145.38,1100.0,1145.5,1145.98,1145.33,1145.38,1100.0
2020-01-09 13:30:00,1145.49,1146.12,1145.05,1145.06,500.0,1145.49,1146.12,1145.05,1145.06,500.0
2020-01-09 13:35:00,1146.07,1146.08,1145.54,1145.76,500.0,1146.07,1146.08,1145.54,1145.76,500.0
2020-01-09 13:40:00,1146.18,1146.18,1145.83,1145.83,300.0,1146.18,1146.18,1145.83,1145.83,300.0
2020-01-09 13:45:00,1146.18,1146.19,1145.09,1145.09,600.0,1146.18,1146.19,1145.09,1145.09,600.0
2020-01-09 13:50:00,1146.2,1146.21,1145.21,1145.21,219.0,1146.2,1146.21,1145.21,1145.21,219.0
2020-01-09 13:55:00,1145.49,1145.67,1145.14,1145.14,1000.0,1145.49,1145.67,1145.14,1145.14,1000.0
2020-01-09 14:00:00,1145.84,1146.47,1145.84,1146.04,500.0,1145.84,1146.47,1145.84,1146.04,500.0
2020-01-09 14:05:00,1145.9,1146.0,1145.9,1146.0,405.0,1145.9,1146.0,1145.9,1146.0,405.0
2020-01-09 14:10:00,1145.32,1145.76,1145.31,1145.76,300.0,1145.32,1145.76,1145.31,1145.76,300.0
2020-01-09 14:15:00,1146.19,1146.19,1145.36,1145.36,500.0,1146.19,1146.19,1145.36,1145.36,500.0
2020-01-09 14:20:00,1145.36,1145.73,1145.36,1145.72,200.0,1145.36,1145.73,1145.36,1145.72,200.0
2020-01-09 14:25:00,1145.71,1145.97,1145.66,1145.97,700.0,1145.71,1145.97,1145.66,1145.97,700.0
2020-01-09 14:30:00,1146.2,1146.5,1145.38,1146.5,1403.0,1146.2,1146.5,1145.38,1146.5,1403.0
2020-01-09 14:35:00,1146.13,1146.6,1146.09,1146.13,1215.0,1146.13,1146.6,1146.09,1146.13,1215.0
2020-01-09 14:40:00,1146.8,1146.8,1145.97,1145.97,500.0,1146.8,1146.8,1145.97,1145.97,500.0
2020-01-09 14:45:00,1146.8,1146.8,1145.93,1146.34,802.0,1146.8,1146.8,1145.93,1146.34,802.0
2020-01-09 14:50:00,1145.92,1146.52,1144.71,1144.71,2060.0,1145.92,1146.52,1144.71,1144.71,2060.0
2020-01-09 14:55:00,1145.5,1146.08,1145.49,1146.08,400.0,1145.5,1146.08,1145.49,1146.08,400.0
2020-01-09 15:00:00,1146.11,1146.11,1145.51,1145.78,600.0,1146.11,1146.11,1145.51,1145.78,600.0
2020-01-09 15:05:00,1145.45,1145.95,1145.45,1145.49,500.0,1145.45,1145.95,1145.45,1145.49,500.0
2020-01-09 15:10:00,1145.49,1146.0,1145.01,1146.0,4211.0,1145.49,1146.0,1145.01,1146.0,4211.0
2020-01-09 15:15:00,1145.99,1146.0,1145.51,1146.0,607.0,1145.99,1146.0,1145.51,1146.0,607.0
2020-01-09 15:20:00,1146.11,1146.3,1145.37,1145.99,1300.0,1146.11,1146.3,1145.37,1145.99,1300.0
2020-01-09 15:25:00,1146.59,1146.67,1146.2,1146.67,600.0,1146.59,1146.67,1146.2,1146.67,600.0
2020-01-09 15:30:00,1147.49,1147.5,1146.69,1147.34,1946.0,1147.49,1147.5,1146.69,1147.34,1946.0
2020-01-09 15:35:00,1147.15,1147.54,1146.71,1146.88,1300.0,1147.15,1147.54,1146.71,1146.88,1300.0
2020-01-09 15:40:00,1146.21,1146.9,1146.21,1146.9,500.0,1146.21,1146.9,1146.21,1146.9,500.0
2020-01-09 15:45:00,1147.09,1147.44,1145.63,1145.84,1437.0,1147.09,1147.44,1145.63,1145.84,1437.0
2020-01-09 15:50:00,1146.0,1146.58,1145.2,1145.97,2861.0,1146.0,1146.58,1145.2,1145.97,2861.0
2020-01-09 15:55:00,1145.12,1146.6,1145.11,1146.29,8491.0,1145.12,1146.6,1145.11,1146.29,8491.0
2020-01-10 09:30:00,1151.0,1151.01,1142.02,1142.02,2126.0,1151.0,1151.01,1142.02,1142.02,2126.0
2020-01-10 09:35:00,1142.64,1142.64,1140.78,1140.96,1675.0,1142.64,1142.64,1140.78,1140.96,1675.0
2020-01-10 09:40:00,1141.62,1141.62,1141.62,1141.62,100.0,1141.62,1141.62,1141.62,1141.62,100.0
2020-01-10 09:45:00,1141.1,1141.62,1140.0,1140.65,800.0,1141.1,1141.62,1140.0,1140.65,800.0
2020-01-10 09:50:00,1139.99,1139.99,1138.52,1138.72,1675.0,1139.99,1139.99,1138.52,1138.72,1675.0
2020-01-10 09:55:00,1138.03,1138.19,1134.95,1135.7,1200.0,1138.03,1138.19,1134.95,1135.7,1200.0
2020-01-10 10:00:00,1136.38,1136.99,1135.8,1135.87,2257.0,1136.38,1136.99,1135.8,1135.87,2257.0
2020-01-10 10:05:00,1136.7,1136.71,1135.61,1136.01,525.0,1136.7,1136.71,1135.61,1136.01,525.0
2020-01-10 10:10:00,1135.69,1135.69,1134.36,1134.36,500.0,1135.69,1135.69,1134.36,1134.36,500.0
2020-01-10 10:15:00,1133.78,1133.89,1131.78,1133.25,5389.0,1133.78,1133.89,1131.78,1133.25,5389.0
2020-01-10 10:20:00,1133.86,1138.27,1133.09,1138.27,3015.0,1133.86,1138.27,1133.09,1138.27,3015.0
2020-01-10 10:25:00,1137.7,1137.7,1137.7,1137.7,200.0,1137.7,1137.7,1137.7,1137.7,200.0
2020-01-10 10:30:00,1137.15,1139.01,1136.52,1139.0,1874.0,1137.15,1139.01,1136.52,1139.0,1874.0
2020-01-10 10:35:00,1138.22,1138.23,1136.34,1136.34,800.0,1138.22,1138.23,1136.34,1136.34,800.0
2020-01-10 10:40:00,1135.58,1136.52,1135.51,1136.36,800.0,1135.58,1136.52,1135.51,1136.36,800.0
2020-01-10 10:45:00,1135.99,1135.99,1134.73,1135.59,900.0,1135.99,1135.99,1134.73,1135.59,900.0
2020-01-10 10:50:00,1135.16,1135.84,1134.8,1135.63,400.0,1135.16,1135.84,1134.8,1135.63,400.0
2020-01-10 10:55:00,1136.04,1136.38,1136.03,1136.38,1101.0,1136.04,1136.38,1136.03,1136.38,1101.0
2020-01-10 11:00:00,1137.25,1137.25,1136.72,1136.72,900.0,1137.25,1137.25,1136.72,1136.72,900.0
2020-01-10 11:05:00,1136.94,1138.51,1136.94,1137.87,700.0,1136.94,1138.51,1136.94,1137.87,700.0
2020-01-10 11:10:00,1137.85,1137.85,1136.5,1136.5,3300.0,1137.85,1137.85,1136.5,1136.5,3300.0
2020-01-10 11:15:00,1135.79,1135.8,1134.58,1134.58,666.0,1135.79,1135.8,1134.58,1134.58,666.0
2020-01-10 11:20:00,1134.24,1134.24,1132.99,1133.86,1080.0,1134.24,1134.24,1132.99,1133.86,1080.0
2020-01-10 11:25:00,1134.0,1134.01,1132.99,1133.25,700.0,1134.0,1134.01,1132.99,1133.25,700.0
2020-01-10 11:30:00,1133.67,1134.91,1133.67,1133.79,1000.0,1133.67,1134.91,1133.67,1133.79,1000.0
2020-01-10 11:35:00,1134.17,1134.17,1132.71,1133.62,2057.0,1134.17,1134.17,1132.71,1133.62,2057.0
2020-01-10 11:40:00,1133.32,1133.32,1132.92,1133.02,800.0,1133.32,1133.32,1132.92,1133.02,800.0
2020-01-10 11:45:00,1132.99,1134.09,1132.89,1133.83,1312.0,1132.99,1134.09,1132.89,1133.83,1312.0
2020-01-10 11:50:00,1133.83,1133.83,1133.83,1133.83,0.0,1133.83,1133.83,1133.83,1133.83,0.0
2020-01-10 11:55:00,1134.41,1134.42,1134.16,1134.21,1116.0,1134.41,1134.42,1134.16,1134.21,1116.0
2020-01-10 12:00:00,1134.35,1135.7,1134.35,1135.33,902.0,1134.35,1135.7,1134.35,1135.33,902.0
2020-01-10 12:05:00,1135.43,1135.44,1134.14,1134.14,1400.0,1135.43,1135.44,1134.14,1134.14,1400.0
2020-01-10 12:10:00,1134.34,1135.49,1133.81,1135.48,900.0,1134.34,1135.49,1133.81,1135.48,900.0
2020-01-10 12:15:00,1135.55,1136.26,1135.28,1135.92,701.0,1135.55,1136.26,1135.28,1135.92,701.0
2020-01-10 12:20:00,1136.45,1136.45,1136.38,1136.38,300.0,1136.45,1136.45,1136.38,1136.38,300.0
2020-01-10 12:25:00,1136.36,1136.92,1136.36,1136.91,600.0,1136.36,1136.92,1136.36,1136.91,600.0
2020-01-10 12:30:00,1136.92,1138.95,1136.92,1138.93,2800.0,1136.92,1138.95,1136.92,1138.93,2800.0
2020-01-10 12:35:00,1138.36,1138.4,1138.02,1138.03,300.0,1138.36,1138.4,1138.02,1138.03,300.0
2020-01-10 12:40:00,1138.24,1138.57,1137.65,1137.91,500.0,1138.24,1138.57,1137.65,1137.91,500.0
2020-01-10 12:45:00,1137.47,1138.92,1137.47,1138.92,400.0,1137.47,1138.92,1137.47,1138.92,400.0
2020-01-10 12:50:00,1138.79,1139.51,1138.78,1139.51,795.0,1138.79,1139.51,1138.78,1139.51,795.0
2020-01-10 12:55:00,1139.5,1139.78,1139.21,1139.78,1000.0,1139.5,1139.78,1139.21,1139.78,1000.0
2020-01-10 13:00:00,1140.12,1140.7,1140.11,1140.69,600.0,1140.12,1140.7,1140.11,1140.69,600.0
2020-01-10 13:05:00,1140.6,1141.2,1140.53,1141.2,500.0,1140.6,1141.2,1140.53,1141.2,500.0
2020-01-10 13:10:00,1140.53,1140.53,1139.92,1139.97,700.0,1140.53,1140.53,1139.92,1139.97,700.0
2020-01-10 13:15:00,1140.68,1141.88,1140.67,1141.88,697.0,1140.68,1141.88,1140.67,1141.88,697.0
2020-01-10 13:20:00,1142.0,1142.0,1139.97,1139.97,1300.0,1142.0,1142.0,1139.97,1139.97,1300.0
2020-01-10 13:25:00,1139.95,1140.34,1139.95,1140.34,300.0,1139.95,1140.34,1139.95,1140.34,300.0
2020-01-10 13:30:00,1140.48,1140.99,1140.3,1140.53,800.0,1140.48,1140.99,1140.3,1140.53,800.0
2020-01-10 13:35:00,1140.58,1140.58,1140.54,1140.54,300.0,1140.58,1140.58,1140.54,1140.54,300.0
2020-01-10 13:40:00,1140.71,1140.72,1140.51,1140.52,300.0,1140.71,1140.72,1140.51,1140.52,300.0
2020-01-10 13:45:00,1140.45,1141.4,1140.11,1141.09,1701.0,1140.45,1141.4,1140.11,1141.09,1701.0
2020-01-10 13:50:00,1141.96,1141.96,1141.48,1141.49,500.0,1141.96,1141.96,1141.48,1141.49,500.0
2020-01-10 13:55:00,1141.62,1141.87,1141.53,1141.53,901.0,1141.62,1141.87,1141.53,1141.53,901.0
2020-01-10 14:00:00,1141.39,1141.39,1139.44,1140.03,2000.0,1141.39,1141.39,1139.44,1140.03,2000.0
2020-01-10 14:05:00,1140.0,1140.08,1138.78,1139.52,2904.0,1140.0,1140.08,1138.78,1139.52,2904.0
2020-01-10 14:10:00,1138.91,1139.1,1138.73,1138.94,500.0,1138.91,1139.1,1138.73,1138.94,500.0
2020-01-10 14:15:00,1138.76,1138.76,1137.65,1137.93,1200.0,1138.76,1138.76,1137.65,1137.93,1200.0
2020-01-10 14:20:00,1137.85,1137.85,1137.14,1137.14,300.0,1137.85,1137.85,1137.14,1137.14,300.0
2020-01-10 14:25:00,1136.73,1137.05,1136.73,1137.05,300.0,1136.73,1137.05,1136.73,1137.05,300.0
2020-01-10 14:30:00,1137.35,1137.35,1135.82,1136.5,901.0,1137.35,1137.35,1135.82,1136.5,901.0
2020-01-10 14:35:00,1136.08,1136.08,1134.23,1135.11,1710.0,1136.08,1136.08,1134.23,1135.11,1710.0
2020-01-10 14:40:00,1135.27,1135.92,1134.75,1135.23,1100.0,1135.27,1135.92,1134.75,1135.23,1100.0
2020-01-10 14:45:00,1134.71,1135.71,1134.49,1135.29,1200.0,1134.71,1135.71,1134.49,1135.29,1200.0
2020-01-10 14:50:00,1135.39,1135.39,1134.81,1134.97,1138.0,1135.39,1135.39,1134.81,1134.97,1138.0
2020-01-10 14:55:00,1135.62,1135.94,1135.49,1135.49,500.0,1135.62,1135.94,1135.49,1135.49,500.0
2020-01-10 15:00:00,1135.19,1135.88,1134.76,1135.74,800.0,1135.19,1135.88,1134.76,1135.74,800.0
2020-01-10 15:05:00,1135.27,1135.27,1134.77,1134.78,499.0,1135.27,1135.27,1134.77,1134.78,499.0
2020-01-10 15:10:00,1135.0,1135.16,1134.12,1134.89,1000.0,1135.0,1135.16,1134.12,1134.89,1000.0
2020-01-10 15:15:00,1135.05,1135.05,1134.65,1134.66,200.0,1135.05,1135.05,1134.65,1134.66,200.0
2020-01-10 15:20:00,1134.09,1135.06,1134.09,1134.93,1045.0,1134.09,1135.06,1134.09,1134.93,1045.0
2020-01-10 15:25:00,1134.56,1134.89,1134.27,1134.75,800.0,1134.56,1134.89,1134.27,1134.75,800.0
2020-01-10 15:30:00,1134.74,1134.74,1133.98,1133.98,1204.0,1134.74,1134.74,1133.98,1133.98,1204.0
2020-01-10 15:35:00,1133.98,1134.71,1133.86,1134.08,2016.0,1133.98,1134.71,1133.86,1134.08,2016.0
2020-01-10 15:40:00,1134.44,1134.44,1132.31,1132.32,1700.0,1134.44,1134.44,1132.31,1132.32,1700.0
2020-01-10 15:45:00,1132.02,1132.83,1131.67,1131.67,1400.0,1132.02,1132.83,1131.67,1131.67,1400.0
2020-01-10 15:50:00,1131.53,1131.66,1130.54,1131.0,3510.0,1131.53,1131.66,1130.54,1131.0,3510.0
2020-01-10 15:55:00,1131.54,1132.47,1131.01,1132.2,6318.0,1131.54,1132.47,1131.01,1132.2,6318.0
2020-01-13 09:30:00,1128.98,1134.04,1126.41,1126.96,3525.0,1128.98,1134.04,1126.41,1126.96,3525.0
2020-01-13 09:35:00,1127.43,1129.24,1125.36,1127.68,600.0,1127.43,1129.24,1125.36,1127.68,600.0
2020-01-13 09:40:00,1129.61,1130.72,1128.5,1128.77,800.0,1129.61,1130.72,1128.5,1128.77,800.0
2020-01-13 09:45:00,1128.02,1130.26,1128.02,1130.26,200.0,1128.02,1130.26,1128.02,1130.26,200.0
2020-01-13 09:50:00,1130.02,1130.02,1123.65,1124.29,5458.0,1130.02,1130.02,1123.65,1124.29,5458.0
2020-01-13 09:55:00,1125.0,1125.0,1124.03,1124.75,874.0,1125.0,1125.0,1124.03,1124.75,874.0
2020-01-13 10:00:00,1124.82,1125.35,1123.36,1123.44,2300.0,1124.82,1125.35,1123.36,1123.44,2300.0
2020-01-13 10:05:00,1124.69,1126.69,1124.14,1125.12,1811.0,1124.69,1126.69,1124.14,1125.12,1811.0
2020-01-13 10:10:00,1126.04,1126.04,1123.61,1123.61,1100.0,1126.04,1126.04,1123.61,1123.61,1100.0
2020-01-13 10:15:00,1122.93,1123.69,1122.51,1123.05,1000.0,1122.93,1123.69,1122.51,1123.05,1000.0
2020-01-13 10:20:00,1123.31,1124.65,1122.75,1124.65,910.0,1123.31,1124.65,1122.75,1124.65,910.0
2020-01-13 10:25:00,1124.16,1124.96,1123.13,1124.75,2056.0,1124.16,1124.96,1123.13,1124.75,2056.0
2020-01-13 10:30:00,1124.78,1125.98,1124.76,1125.58,1200.0,1124.78,1125.98,1124.76,1125.58,1200.0
2020-01-13 10:35:00,1126.3,1126.5,1125.4,1125.4,700.0,1126.3,1126.5,1125.4,1125.4,700.0
2020-01-13 10:40:00,1125.02,1125.45,1124.46,1125.45,400.0,1125.02,1125.45,1124.46,1125.45,400.0
2020-01-13 10:45:00,1124.78,1126.77,1124.78,1126.71,2000.0,1124.78,1126.77,1124.78,1126.71,2000.0
2020-01-13 10:50:00,1125.71,1125.71,1124.25,1125.13,605.0,1125.71,1125.71,1124.25,1125.13,605.0
2020-01-13 10:55:00,1124.26,1125.09,1124.26,1124.35,500.0,1124.26,1125.09,1124.26,1124.35,500.0
2020-01-13 11:00:00,1123.51,1123.98,1122.16,1122.41,953.0,1123.51,1123.98,1122.16,1122.41,953.0
2020-01-13 11:05:00,1122.98,1123.29,1122.15,1122.66,400.0,1122.98,1123.29,1122.15,1122.66,400.0
2020-01-13 11:10:00,1123.74,1124.76,1123.53,1124.76,1500.0,1123.74,1124.76,1123.53,1124.76,1500.0
2020-01-13 11:15:00,1124.57,1124.57,1122.65,1123.21,1658.0,1124.57,1124.57,1122.65,1123.21,1658.0
2020-01-13 11:20:00,1123.0,1123.01,1122.38,1122.76,300.0,1123.0,1123.01,1122.38,1122.76,300.0
2020-01-13 11:25:00,1122.0,1122.23,1120.18,1121.9,1488.0,1122.0,1122.23,1120.18,1121.9,1488.0
2020-01-13 11:30:00,1120.8,1120.81,1119.75,1120.09,1103.0,1120.8,1120.81,1119.75,1120.09,1103.0
2020-01-13 11:35:00,1120.92,1121.71,1120.92,1121.71,401.0,1120.92,1121.71,1120.92,1121.71,401.0
2020-01-13 11:40:00,1121.53,1122.22,1120.85,1120.85,546.0,1121.53,1122.22,1120.85,1120.85,546.0
2020-01-13 11:45:00,1121.09,1121.86,1120.75,1120.75,1100.0,1121.09,1121.86,1120.75,1120.75,1100.0
2020-01-13 11:50:00,1121.08,1121.09,1119.35,1119.35,400.0,1121.08,1121.09,1119.35,1119.35,400.0
2020-01-13 11:55:00,1120.39,1120.73,1120.02,1120.13,1017.0,1120.39,1120.73,1120.02,1120.13,1017.0
2020-01-13 12:00:00,1120.28,1121.44,1120.28,1120.82,900.0,1120.28,1121.44,1120.28,1120.82,900.0
2020-01-13 12:05:00,1120.79,1121.32,1119.97,1121.32,830.0,1120.79,1121.32,1119.97,1121.32,830.0
2020-01-13 12:10:00,1122.78,1122.79,1121.41,1121.93,600.0,1122.78,1122.79,1121.41,1121.93,600.0
2020-01-13 12:15:00,1122.01,1123.15,1122.01,1123.15,906.0,1122.01,1123.15,1122.01,1123.15,906.0
2020-01-13 12:20:00,1122.6,1122.6,1122.08,1122.6,373.0,1122.6,1122.6,1122.08,1122.6,373.0
2020-01-13 12:25:00,1122.28,1122.86,1122.07,1122.27,600.0,1122.28,1122.86,1122.07,1122.27,600.0
2020-01-13 12:30:00,1121.67,1122.42,1121.67,1122.42,301.0,1121.67,1122.42,1121.67,1122.42,301.0
2020-01-13 12:35:00,1123.5,1123.5,1122.85,1122.85,200.0,1123.5,1123.5,1122.85,1122.85,200.0
2020-01-13 12:40:00,1122.72,1122.86,1121.6,1122.17,1124.0,1122.72,1122.86,1121.6,1122.17,1124.0
2020-01-13 12:45:00,1121.52,1121.52,1121.52,1121.52,100.0,1121.52,1121.52,1121.52,1121.52,100.0
2020-01-13 12:50:00,1121.94,1121.94,1121.66,1121.66,200.0,1121.94,1121.94,1121.66,1121.66,200.0
2020-01-13 12:55:00,1121.99,1122.34,1120.62,1120.62,901.0,1121.99,1122.34,1120.62,1120.62,901.0
2020-01-13 13:00:00,1120.64,1120.7,1119.38,1119.47,702.0,1120.64,1120.7,1119.38,1119.47,702.0
2020-01-13 13:05:00,1119.28,1119.64,1119.28,1119.64,504.0,1119.28,1119.64,1119.28,1119.64,504.0
2020-01-13 13:10:00,1119.3,1119.4,1118.79,1119.23,1757.0,1119.3,1119.4,1118.79,1119.23,1757.0
2020-01-13 13:15:00,1118.84,1120.16,1118.8,1120.16,800.0,1118.84,1120.16,1118.8,1120.16,800.0
2020-01-13 13:20:00,1120.42,1120.42,1119.46,1119.76,1690.0,1120.42,1120.42,1119.46,1119.76,1690.0
2020-01-13 13:25:00,1119.3,1119.3,1119.29,1119.3,100.0,1119.3,1119.3,1119.29,1119.3,100.0
2020-01-13 13:30:00,1119.52,1125.45,1119.09,1123.9,2526.0,1119.52,1125.45,1119.09,1123.9,2526.0
2020-01-13 13:35:00,1123.28,1123.77,1123.14,1123.75,1200.0,1123.28,1123.77,1123.14,1123.75,1200.0
2020-01-13 13:40:00,1123.77,1124.99,1123.77,1124.72,700.0,1123.77,1124.99,1123.77,1124.72,700.0
2020-01-13 13:45:00,1124.19,1124.99,1123.38,1124.19,2200.0,1124.19,1124.99,1123.38,1124.19,2200.0
2020-01-13 13:50:00,1124.36,1124.36,1124.36,1124.36,100.0,1124.36,1124.36,1124.36,1124.36,100.0
2020-01-13 13:55:00,1123.97,1124.03,1121.68,1122.33,3800.0,1123.97,1124.03,1121.68,1122.33,3800.0
2020-01-13 14:00:00,1122.33,1122.33,1120.58,1120.58,935.0,1122.33,1122.33,1120.58,1120.58,935.0
2020-01-13 14:05:00,1121.11,1122.8,1120.6,1122.3,3200.0,1121.11,1122.8,1120.6,1122.3,3200.0
2020-01-13 14:10:00,1122.25,1123.26,1121.71,1123.14,600.0,1122.25,1123.26,1121.71,1123.14,600.0
2020-01-13 14:15:00,1122.93,1123.44,1122.93,1123.44,200.0,1122.93,1123.44,1122.93,1123.44,200.0
2020-01-13 14:20:00,1123.58,1123.59,1122.41,1123.43,300.0,1123.58,1123.59,1122.41,1123.43,300.0
2020-01-13 14:25:00,1124.18,1125.0,1124.08,1125.0,1800.0,1124.18,1125.0,1124.08,1125.0,1800.0
2020-01-13 14:30:00,1124.86,1126.16,1124.22,1125.63,2505.0,1124.86,1126.16,1124.22,1125.63,2505.0
2020-01-13 14:35:00,1125.62,1125.62,1124.35,1124.42,3088.0,1125.62,1125.62,1124.35,1124.42,3088.0
2020-01-13 14:40:00,1124.29,1124.29,1123.5,1123.54,600.0,1124.29,1124.29,1123.5,1123.54,600.0
2020-01-13 14:45:00,1123.74,1123.75,1122.91,1123.48,800.0,1123.74,1123.75,1122.91,1123.48,800.0
2020-01-13 14:50:00,1123.37,1124.02,1123.37,1124.02,800.0,1123.37,1124.02,1123.37,1124.02,800.0
2020-01-13 14:55:00,1124.81,1125.81,1124.75,1125.81,916.0,1124.81,1125.81,1124.75,1125.81,916.0
2020-01-13 15:00:00,1124.86,1124.95,1124.5,1124.94,300.0,1124.86,1124.95,1124.5,1124.94,300.0
2020-01-13 15:05:00,1124.35,1125.99,1124.34,1125.36,1000.0,1124.35,1125.99,1124.34,1125.36,1000.0
2020-01-13 15:10:00,1125.09,1125.61,1124.92,1124.92,800.0,1125.09,1125.61,1124.92,1124.92,800.0
2020-01-13 15:15:00,1124.82,1125.06,1124.5,1125.06,300.0,1124.82,1125.06,1124.5,1125.06,300.0
2020-01-13 15:20:00,1124.79,1125.2,1124.56,1125.02,900.0,1124.79,1125.2,1124.56,1125.02,900.0
2020-01-13 15:25:00,1124.75,1125.44,1124.65,1124.66,1200.0,1124.75,1125.44,1124.65,1124.66,1200.0
2020-01-13 15:30:00,1125.03,1126.42,1123.53,1126.42,2609.0,1125.03,1126.42,1123.53,1126.42,2609.0
2020-01-13 15:35:00,1125.91,1126.33,1125.61,1126.17,600.0,1125.91,1126.33,1125.61,1126.17,600.0
2020-01-13 15:40:00,1126.54,1127.35,1126.54,1126.77,779.0,1126.54,1127.35,1126.54,1126.77,779.0
2020-01-13 15:45:00,1127.1,1127.5,1126.13,1126.13,2033.0,1127.1,1127.5,1126.13,1126.13,2033.0
2020-01-13 15:50:00,1127.42,1128.57,1127.05,1127.5,5179.0,1127.42,1128.57,1127.05,1127.5,5179.0
2020-01-13 15:55:00,1128.06,1128.61,1126.77,1128.6,4783.0,1128.06,1128.61,1126.77,1128.6,4783.0
2020-01-14 09:30:00,1125.43,1125.44,1122.24,1123.0,1635.0,1125.43,1125.44,1122.24,1123.0,1635.0
2020-01-14 09:35:00,1124.11,1124.11,1120.21,1120.21,6636.0,1124.11,1124.11,1120.21,1120.21,6636.0
2020-01-14 09:40:00,1120.21,1121.3,1120.21,1121.3,420.0,1120.21,1121.3,1120.21,1121.3,420.0
2020-01-14 09:45:00,1123.99,1125.23,1122.96,1124.66,2719.0,1123.99,1125.23,1122.96,1124.66,2719.0
2020-01-14 09:50:00,1123.81,1123.82,1121.29,1121.3,654.0,1123.81,1123.82,1121.29,1121.3,654.0
2020-01-14 09:55:00,1120.26,1120.26,1118.18,1120.2,873.0,1120.26,1120.26,1118.18,1120.2,873.0
2020-01-14 10:00:00,1118.05,1119.6,1118.05,1119.01,1100.0,1118.05,1119.6,1118.05,1119.01,1100.0
2020-01-14 10:05:00,1119.12,1119.16,1117.35,1118.09,1500.0,1119.12,1119.16,1117.35,1118.09,1500.0
2020-01-14 10:10:00,1117.78,1117.78,1117.31,1117.32,600.0,1117.78,1117.78,1117.31,1117.32,600.0
2020-01-14 10:15:00,1118.22,1119.92,1117.71,1118.88,1955.0,1118.22,1119.92,1117.71,1118.88,1955.0
2020-01-14 10:20:00,1119.61,1119.61,1115.98,1117.03,962.0,1119.61,1119.61,1115.98,1117.03,962.0
2020-01-14 10:25:00,1115.54,1118.42,1115.47,1117.28,2505.0,1115.54,1118.42,1115.47,1117.28,2505.0
2020-01-14 10:30:00,1118.4,1121.83,1118.4,1119.99,2574.0,1118.4,1121.83,1118.4,1119.99,2574.0
2020-01-14 10:35:00,1120.75,1123.21,1119.98,1120.88,2615.0,1120.75,1123.21,1119.98,1120.88,2615.0
2020-01-14 10:40:00,1120.78,1124.46,1120.77,1124.45,1400.0,1120.78,1124.46,1120.77,1124.45,1400.0
2020-01-14 10:45:00,1123.44,1124.13,1123.41,1123.99,1400.0,1123.44,1124.13,1123.41,1123.99,1400.0
2020-01-14 10:50:00,1123.38,1124.47,1123.24,1124.47,1801.0,1123.38,1124.47,1123.24,1124.47,1801.0
2020-01-14 10:55:00,1124.45,1124.7,1123.04,1123.48,1998.0,1124.45,1124.7,1123.04,1123.48,1998.0
2020-01-14 11:00:00,1123.47,1123.47,1119.81,1120.85,2847.0,1123.47,1123.47,1119.81,1120.85,2847.0
2020-01-14 11:05:00,1120.24,1121.06,1119.68,1119.68,800.0,1120.24,1121.06,1119.68,1119.68,800.0
2020-01-14 11:10:00,1119.78,1119.78,1119.64,1119.64,200.0,1119.78,1119.78,1119.64,1119.64,200.0
2020-01-14 11:15:00,1119.45,1120.19,1119.12,1119.29,2472.0,1119.45,1120.19,1119.12,1119.29,2472.0
2020-01-14 11:20:00,1119.41,1120.32,1119.41,1119.6,910.0,1119.41,1120.32,1119.41,1119.6,910.0
2020-01-14 11:25:00,1119.75,1119.75,1119.7,1119.72,300.0,1119.75,1119.75,1119.7,1119.72,300.0
2020-01-14 11:30:00,1120.13,1120.76,1119.74,1120.7,2413.0,1120.13,1120.76,1119.74,1120.7,2413.0
2020-01-14 11:35:00,1119.32,1120.37,1119.32,1120.03,930.0,1119.32,1120.37,1119.32,1120.03,930.0
2020-01-14 11:40:00,1120.03,1120.03,1120.03,1120.03,0.0,1120.03,1120.03,1120.03,1120.03,0.0
2020-01-14 11:45:00,1119.68,1120.13,1119.68,1119.95,900.0,1119.68,1120.13,1119.68,1119.95,900.0
2020-01-14 11:50:00,1118.56,1119.53,1118.56,1119.09,700.0,1118.56,1119.53,1118.56,1119.09,700.0
2020-01-14 11:55:00,1119.09,1119.1,1119.09,1119.09,100.0,1119.09,1119.1,1119.09,1119.09,100.0
2020-01-14 12:00:00,1119.33,1120.48,1119.33,1119.81,1500.0,1119.33,1120.48,1119.33,1119.81,1500.0
2020-01-14 12:05:00,1120.0,1120.0,1119.67,1119.67,600.0,1120.0,1120.0,1119.67,1119.67,600.0
2020-01-14 12:10:00,1120.15,1120.32,1120.0,1120.08,2019.0,1120.15,1120.32,1120.0,1120.08,2019.0
2020-01-14 12:15:00,1119.8,1121.62,1119.8,1121.24,2400.0,1119.8,1121.62,1119.8,1121.24,2400.0
2020-01-14 12:20:00,1121.63,1121.99,1121.49,1121.78,1500.0,1121.63,1121.99,1121.49,1121.78,1500.0
2020-01-14 12:25:00,1121.47,1121.47,1119.38,1119.47,3708.0,1121.47,1121.47,1119.38,1119.47,3708.0
2020-01-14 12:30:00,1119.71,1121.1,1119.71,1121.09,1507.0,1119.71,1121.1,1119.71,1121.09,1507.0
2020-01-14 12:35:00,1120.72,1122.2,1120.72,1122.19,500.0,1120.72,1122.2,1120.72,1122.19,500.0
2020-01-14 12:40:00,1122.04,1122.04,1121.43,1121.44,500.0,1122.04,1122.04,1121.43,1121.44,500.0
2020-01-14 12:45:00,1121.99,1122.24,1121.82,1122.24,2427.0,1121.99,1122.24,1121.82,1122.24,2427.0
2020-01-14 12:50:00,1121.6,1121.6,1121.11,1121.12,500.0,1121.6,1121.6,1121.11,1121.12,500.0
2020-01-14 12:55:00,1121.32,1123.86,1121.31,1123.86,1200.0,1121.32,1123.86,1121.31,1123.86,1200.0
2020-01-14 13:00:00,1123.59,1123.59,1122.14,1122.14,800.0,1123.59,1123.59,1122.14,1122.14,800.0
2020-01-14 13:05:00,1122.86,1123.97,1122.86,1123.04,920.0,1122.86,1123.97,1122.86,1123.04,920.0
2020-01-14 13:10:00,1123.7,1125.0,1123.7,1125.0,1400.0,1123.7,1125.0,1123.7,1125.0,1400.0
2020-01-14 13:15:00,1124.54,1125.96,1124.54,1124.95,1700.0,1124.54,1125.96,1124.54,1124.95,1700.0
2020-01-14 13:20:00,1124.96,1124.97,1123.47,1123.6,1700.0,1124.96,1124.97,1123.47,1123.6,1700.0
2020-01-14 13:25:00,1123.95,1123.98,1123.45,1123.81,1500.0,1123.95,1123.98,1123.45,1123.81,1500.0
2020-01-14 13:30:00,1124.33,1126.19,1124.33,1126.18,1478.0,1124.33,1126.19,1124.33,1126.18,1478.0
2020-01-14 13:35:00,1125.39,1126.86,1124.8,1126.86,3152.0,1125.39,1126.86,1124.8,1126.86,3152.0
2020-01-14 13:40:00,1127.62,1128.71,1125.7,1126.18,1300.0,1127.62,1128.71,1125.7,1126.18,1300.0
2020-01-14 13:45:00,1126.75,1126.82,1124.98,1125.74,600.0,1126.75,1126.82,1124.98,1125.74,600.0
2020-01-14 13:50:00,1126.9,1127.35,1126.84,1126.84,500.0,1126.9,1127.35,1126.84,1126.84,500.0
2020-01-14 13:55:00,1127.07,1127.71,1127.06,1127.21,900.0,1127.07,1127.71,1127.06,1127.21,900.0
2020-01-14 14:00:00,1126.92,1126.92,1125.31,1125.44,1601.0,1126.92,1126.92,1125.31,1125.44,1601.0
2020-01-14 14:05:00,1125.29,1126.85,1125.29,1125.86,800.0,1125.29,1126.85,1125.29,1125.86,800.0
2020-01-14 14:10:00,1125.71,1126.33,1125.45,1125.45,571.0,1125.71,1126.33,1125.45,1125.45,571.0
2020-01-14 14:15:00,1126.6,1129.68,1126.6,1129.67,400.0,1126.6,1129.68,1126.6,1129.67,400.0
2020-01-14 14:20:00,1128.73,1129.9,1127.84,1129.9,2146.0,1128.73,1129.9,1127.84,1129.9,2146.0
2020-01-14 14:25:00,1130.14,1130.82,1129.41,1130.82,1100.0,1130.14,1130.82,1129.41,1130.82,1100.0
2020-01-14 14:30:00,1129.95,1132.05,1129.25,1132.05,2262.0,1129.95,1132.05,1129.25,1132.05,2262.0
2020-01-14 14:35:00,1131.99,1131.99,1129.21,1130.41,1316.0,1131.99,1131.99,1129.21,1130.41,1316.0
2020-01-14 14:40:00,1130.32,1131.66,1130.31,1131.63,1097.0,1130.32,1131.66,1130.31,1131.63,1097.0
2020-01-14 14:45:00,1130.76,1131.41,1130.41,1130.41,900.0,1130.76,1131.41,1130.41,1130.41,900.0
2020-01-14 14:50:00,1130.63,1131.13,1130.29,1131.13,800.0,1130.63,1131.13,1130.29,1131.13,800.0
2020-01-14 14:55:00,1130.9,1131.74,1130.89,1130.96,1100.0,1130.9,1131.74,1130.89,1130.96,1100.0
2020-01-14 15:00:00,1130.97,1131.45,1130.24,1130.58,1200.0,1130.97,1131.45,1130.24,1130.58,1200.0
2020-01-14 15:05:00,1130.28,1131.16,1130.07,1130.55,1300.0,1130.28,1131.16,1130.07,1130.55,1300.0
2020-01-14 15:10:00,1130.8,1130.85,1130.31,1130.67,2000.0,1130.8,1130.85,1130.31,1130.67,2000.0
2020-01-14 15:15:00,1130.6,1130.76,1130.56,1130.57,300.0,1130.6,1130.76,1130.56,1130.57,300.0
2020-01-14 15:20:00,1130.71,1132.79,1130.54,1132.62,1306.0,1130.71,1132.79,1130.54,1132.62,1306.0
2020-01-14 15:25:00,1132.42,1132.42,1131.0,1131.0,1100.0,1132.42,1132.42,1131.0,1131.0,1100.0
2020-01-14 15:30:00,1131.46,1133.59,1131.11,1133.34,1954.0,1131.46,1133.59,1131.11,1133.34,1954.0
2020-01-14 15:35:00,1133.27,1134.73,1133.27,1133.9,1290.0,1133.27,1134.73,1133.27,1133.9,1290.0
2020-01-14 15:40:00,1134.13,1134.65,1133.6,1133.85,2001.0,1134.13,1134.65,1133.6,1133.85,2001.0
2020-01-14 15:45:00,1133.89,1134.78,1133.86,1134.16,3178.0,1133.89,1134.78,1133.86,1134.16,3178.0
2020-01-14 15:50:00,1133.83,1136.84,1132.77,1135.03,5300.0,1133.83,1136.84,1132.77,1135.03,5300.0
2020-01-14 15:55:00,1135.0,1136.97,1134.48,1136.6,9807.0,1135.0,1136.97,1134.48,1136.6,9807.0
2020-01-15 09:30:00,1129.83,1132.81,1129.83,1131.64,1624.0,1129.83,1132.81,1129.83,1131.64,1624.0
2020-01-15 09:35:00,1133.6,1135.83,1132.7,1135.82,2376.0,1133.6,1135.83,1132.7,1135.82,2376.0
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 09:45:00,1135.31,1135.31,1135.31,1135.31,0.0,1135.31,1135.31,1135.31,1135.31,0.0
2020-01-15 09:50:00,1137.59,1139.69,1137.59,1139.55,1100.0,1137.59,1139.69,1137.59,1139.55,1100.0
2020-01-15 09:55:00,1139.26,1143.5,1139.26,1143.5,1300.0,1139.26,1143.5,1139.26,1143.5,1300.0
2020-01-15 10:00:00,1142.28,1146.41,1142.21,1146.17,2604.0,1142.28,1146.41,1142.21,1146.17,2604.0
2020-01-15 10:05:00,1145.38,1148.7,1144.38,1148.69,2795.0,1145.38,1148.7,1144.38,1148.69,2795.0
2020-01-15 10:10:00,1146.81,1147.38,1146.73,1147.05,1625.0,1146.81,1147.38,1146.73,1147.05,1625.0
2020-01-15 10:15:00,1147.76,1147.76,1144.75,1144.76,2207.0,1147.76,1147.76,1144.75,1144.76,2207.0
2020-01-15 10:20:00,1144.64,1145.5,1144.63,1145.05,700.0,1144.64,1145.5,1144.63,1145.05,700.0
2020-01-15 10:25:00,1145.29,1147.16,1145.29,1146.93,900.0,1145.29,1147.16,1145.29,1146.93,900.0
2020-01-15 10:30:00,1146.5,1146.96,1145.15,1146.96,1500.0,1146.5,1146.96,1145.15,1146.96,1500.0
2020-01-15 10:35:00,1148.3,1148.55,1146.89,1146.89,715.0,1148.3,1148.55,1146.89,1146.89,715.0
2020-01-15 10:40:00,1146.0,1146.15,1142.96,1142.96,550.0,1146.0,1146.15,1142.96,1142.96,550.0
2020-01-15 10:45:00,1143.79,1144.13,1143.77,1144.05,800.0,1143.79,1144.13,1143.77,1144.05,800.0
2020-01-15 10:50:00,1143.56,1143.7,1141.75,1142.93,1323.0,1143.56,1143.7,1141.75,1142.93,1323.0
2020-01-15 10:55:00,1141.12,1141.13,1138.61,1139.0,960.0,1141.12,1141.13,1138.61,1139.0,960.0
2020-01-15 11:00:00,1139.03,1139.39,1136.21,1136.21,8486.0,1139.03,1139.39,1136.21,1136.21,8486.0
2020-01-15 11:05:00,1136.58,1137.31,1135.66,1137.31,1300.0,1136.58,1137.31,1135.66,1137.31,1300.0
2020-01-15 11:10:00,1137.39,1137.45,1136.26,1136.26,500.0,1137.39,1137.45,1136.26,1136.26,500.0
2020-01-15 11:15:00,1136.66,1136.66,1134.21,1134.21,6200.0,1136.66,1136.66,1134.21,1134.21,6200.0
2020-01-15 11:20:00,1134.5,1135.05,1134.5,1135.05,300.0,1134.5,1135.05,1134.5,1135.05,300.0
2020-01-15 11:25:00,1135.32,1137.46,1135.29,1136.84,1100.0,1135.32,1137.46,1135.29,1136.84,1100.0
2020-01-15 11:30:00,1137.09,1137.47,1137.08,1137.47,1010.0,1137.09,1137.47,1137.08,1137.47,1010.0
2020-01-15 11:35:00,1137.76,1137.97,1136.95,1137.96,1600.0,1137.76,1137.97,1136.95,1137.96,1600.0
2020-01-15 11:40:00,1137.99,1139.35,1137.99,1139.35,1200.0,1137.99,1139.35,1137.99,1139.35,1200.0
2020-01-15 11:45:00,1138.95,1138.96,1137.38,1137.84,400.0,1138.95,1138.96,1137.38,1137.84,400.0
2020-01-15 11:50:00,1138.06,1138.07,1137.6,1137.61,200.0,1138.06,1138.07,1137.6,1137.61,200.0
2020-01-15 11:55:00,1138.68,1138.69,1136.77,1137.29,500.0,1138.68,1138.69,1136.77,1137.29,500.0
2020-01-15 12:00:00,1135.71,1135.71,1134.76,1135.35,1007.0,1135.71,1135.71,1134.76,1135.35,1007.0
2020-01-15 12:05:00,1136.04,1136.53,1135.68,1135.68,500.0,1136.04,1136.53,1135.68,1135.68,500.0
2020-01-15 12:10:00,1135.48,1135.66,1134.95,1135.34,400.0,1135.48,1135.66,1134.95,1135.34,400.0
2020-01-15 12:15:00,1135.34,1136.04,1134.64,1135.87,500.0,1135.34,1136.04,1134.64,1135.87,500.0
2020-01-15 12:20:00,1136.34,1136.67,1136.34,1136.67,200.0,1136.34,1136.67,1136.34,1136.67,200.0
2020-01-15 12:25:00,1137.67,1137.68,1136.63,1137.63,1200.0,1137.67,1137.68,1136.63,1137.63,1200.0
2020-01-15 12:30:00,1137.14,1137.21,1137.13,1137.21,200.0,1137.14,1137.21,1137.13,1137.21,200.0
2020-01-15 12:35:00,1136.95,1137.74,1136.64,1137.31,711.0,1136.95,1137.74,1136.64,1137.31,711.0
2020-01-15 12:40:00,1137.88,1137.88,1137.88,1137.88,100.0,1137.88,1137.88,1137.88,1137.88,100.0
2020-01-15 12:45:00,1137.14,1138.04,1136.1,1136.1,400.0,1137.14,1138.04,1136.1,1136.1,400.0
2020-01-15 12:50:00,1137.07,1137.71,1137.06,1137.71,200.0,1137.07,1137.71,1137.06,1137.71,200.0
2020-01-15 12:55:00,1136.45,1137.92,1136.45,1137.92,400.0,1136.45,1137.92,1136.45,1137.92,400.0
2020-01-15 13:00:00,1137.39,1138.04,1137.39,1137.88,641.0,1137.39,1138.04,1137.39,1137.88,641.0
2020-01-15 13:05:00,1137.16,1137.16,1136.95,1136.95,200.0,1137.16,1137.16,1136.95,1136.95,200.0
2020-01-15 13:10:00,1136.95,1136.95,1136.95,1136.95,0.0,1136.95,1136.95,1136.95,1136.95,0.0
2020-01-15 13:15:00,1135.42,1135.49,1134.54,1135.14,1301.0,1135.42,1135.49,1134.54,1135.14,1301.0
2020-01-15 13:20:00,1135.01,1135.01,1135.0,1135.01,500.0,1135.01,1135.01,1135.0,1135.01,500.0
2020-01-15 13:25:00,1135.2,1136.9,1135.19,1136.61,600.0,1135.2,1136.9,1135.19,1136.61,600.0
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 13:35:00,1137.54,1137.54,1137.54,1137.54,0.0,1137.54,1137.54,1137.54,1137.54,0.0
2020-01-15 13:40:00,1137.02,1137.22,1137.02,1137.22,500.0,1137.02,1137.22,1137.02,1137.22,500.0
2020-01-15 13:45:00,1136.71,1136.71,1136.71,1136.71,100.0,1136.71,1136.71,1136.71,1136.71,100.0
2020-01-15 13:50:00,1136.29,1136.29,1136.29,1136.29,100.0,1136.29,1136.29,1136.29,1136.29,100.0
2020-01-15 13:55:00,1136.0,1136.0,1135.18,1135.18,261.0,1136.0,1136.0,1135.18,1135.18,261.0
2020-01-15 14:00:00,1137.21,1137.21,1137.21,1137.21,100.0,1137.21,1137.21,1137.21,1137.21,100.0
2020-01-15 14:05:00,1136.56,1137.84,1136.56,1137.84,1131.0,1136.56,1137.84,1136.56,1137.84,1131.0
2020-01-15 14:10:00,1137.87,1138.96,1137.87,1138.73,827.0,1137.87,1138.96,1137.87,1138.73,827.0
2020-01-15 14:15:00,1138.67,1138.78,1138.66,1138.78,300.0,1138.67,1138.78,1138.66,1138.78,300.0
2020-01-15 14:20:00,1139.71,1140.03,1139.57,1140.03,500.0,1139.71,1140.03,1139.57,1140.03,500.0
2020-01-15 14:25:00,1139.63,1140.0,1139.18,1139.39,850.0,1139.63,1140.0,1139.18,1139.39,850.0
2020-01-15 14:30:00,1139.35,1139.51,1139.35,1139.51,201.0,1139.35,1139.51,1139.35,1139.51,201.0
2020-01-15 14:35:00,1138.68,1138.73,1137.62,1137.62,2000.0,1138.68,1138.73,1137.62,1137.62,2000.0
2020-01-15 14:40:00,1137.82,1137.85,1136.1,1136.1,700.0,1137.82,1137.85,1136.1,1136.1,700.0
2020-01-15 14:45:00,1136.43,1136.79,1135.1,1135.1,2077.0,1136.43,1136.79,1135.1,1135.1,2077.0
2020-01-15 14:50:00,1136.38,1136.38,1135.97,1135.97,300.0,1136.38,1136.38,1135.97,1135.97,300.0
2020-01-15 14:55:00,1136.5,1137.34,1136.5,1137.33,500.0,1136.5,1137.34,1136.5,1137.33,500.0
2020-01-15 15:00:00,1136.28,1136.42,1134.68,1134.69,1800.0,1136.28,1136.42,1134.68,1134.69,1800.0
2020-01-15 15:05:00,1134.68,1134.92,1134.51,1134.51,503.0,1134.68,1134.92,1134.51,1134.51,503.0
2020-01-15 15:10:00,1134.46,1134.5,1133.89,1134.5,1103.0,1134.46,1134.5,1133.89,1134.5,1103.0
2020-01-15 15:15:00,1134.1,1134.19,1134.1,1134.19,300.0,1134.1,1134.19,1134.1,1134.19,300.0
2020-01-15 15:20:00,1134.05,1134.99,1134.05,1134.99,2300.0,1134.05,1134.99,1134.05,1134.99,2300.0
2020-01-15 15:25:00,1134.09,1134.22,1134.04,1134.04,400.0,1134.09,1134.22,1134.04,1134.04,400.0
2020-01-15 15:30:00,1134.2,1134.49,1133.74,1134.12,600.0,1134.2,1134.49,1133.74,1134.12,600.0
2020-01-15 15:35:00,1134.34,1135.49,1134.34,1135.17,600.0,1134.34,1135.49,1134.34,1135.17,600.0
2020-01-15 15:40:00,1135.42,1135.91,1134.63,1135.91,1500.0,1135.42,1135.91,1134.63,1135.91,1500.0
2020-01-15 15:45:00,1135.88,1136.25,1135.22,1136.25,1100.0,1135.88,1136.25,1135.22,1136.25,1100.0
2020-01-15 15:50:00,1135.81,1135.89,1134.12,1134.12,4000.0,1135.81,1135.89,1134.12,1134.12,4000.0
2020-01-15 15:55:00,1133.7,1134.96,1133.38,1134.95,5351.0,1133.7,1134.96,1133.38,1134.95,5351.0
2020-01-16 09:30:00,1143.94,1143.94,1137.51,1137.51,1832.0,1143.94,1143.94,1137.51,1137.51,1832.0
2020-01-16 09:35:00,1138.96,1138.96,1138.0,1138.0,552.0,1138.96,1138.96,1138.0,1138.0,552.0
2020-01-16 09:40:00,1139.0,1141.39,1139.0,1141.39,2202.0,1139.0,1141.39,1139.0,1141.39,2202.0
2020-01-16 09:45:00,1142.64,1147.08,1141.65,1145.99,2200.0,1142.64,1147.08,1141.65,1145.99,2200.0
2020-01-16 09:50:00,1145.19,1145.19,1142.0,1143.96,1404.0,1145.19,1145.19,1142.0,1143.96,1404.0
2020-01-16 09:55:00,1143.53,1143.53,1142.52,1142.52,500.0,1143.53,1143.53,1142.52,1142.52,500.0
2020-01-16 10:00:00,1143.64,1144.66,1142.6,1142.6,1000.0,1143.64,1144.66,1142.6,1142.6,1000.0
2020-01-16 10:05:00,1141.55,1143.61,1141.54,1142.58,1000.0,1141.55,1143.61,1141.54,1142.58,1000.0
2020-01-16 10:10:00,1143.37,1143.87,1141.36,1143.87,300.0,1143.37,1143.87,1141.36,1143.87,300.0
2020-01-16 10:15:00,1145.96,1146.99,1144.85,1146.67,3595.0,1145.96,1146.99,1144.85,1146.67,3595.0
2020-01-16 10:20:00,1146.1,1146.66,1143.32,1144.52,800.0,1146.1,1146.66,1143.32,1144.52,800.0
2020-01-16 10:25:00,1143.29,1145.1,1143.29,1145.1,1004.0,1143.29,1145.1,1143.29,1145.1,1004.0
2020-01-16 10:30:00,1142.74,1143.36,1142.63,1142.63,503.0,1142.74,1143.36,1142.63,1142.63,503.0
2020-01-16 10:35:00,1142.75,1144.63,1142.75,1144.63,900.0,1142.75,1144.63,1142.75,1144.63,900.0
2020-01-16 10:40:00,1145.41,1146.4,1145.41,1145.55,400.0,1145.41,1146.4,1145.41,1145.55,400.0
2020-01-16 10:45:00,1144.4,1144.67,1144.4,1144.67,200.0,1144.4,1144.67,1144.4,1144.67,200.0
2020-01-16 10:50:00,1144.44,1144.76,1143.61,1143.61,500.0,1144.44,1144.76,1143.61,1143.61,500.0
2020-01-16 10:55:00,1144.39,1144.39,1144.39,1144.39,100.0,1144.39,1144.39,1144.39,1144.39,100.0
2020-01-16 11:00:00,1144.87,1144.94,1144.15,1144.93,600.0,1144.87,1144.94,1144.15,1144.93,600.0
2020-01-16 11:05:00,1144.05,1144.05,1142.9,1143.38,1500.0,1144.05,1144.05,1142.9,1143.38,1500.0
2020-01-16 11:10:00,1143.73,1143.74,1142.97,1143.71,1013.0,1143.73,1143.74,1142.97,1143.71,1013.0
2020-01-16 11:15:00,1143.8,1144.45,1142.84,1144.44,800.0,1143.8,1144.45,1142.84,1144.44,800.0
2020-01-16 11:20:00,1143.96,1143.97,1143.62,1143.76,400.0,1143.96,1143.97,1143.62,1143.76,400.0
2020-01-16 11:25:00,1143.92,1144.37,1143.89,1143.89,700.0,1143.92,1144.37,1143.89,1143.89,700.0
2020-01-16 11:30:00,1143.24,1143.83,1143.21,1143.21,850.0,1143.24,1143.83,1143.21,1143.21,850.0
2020-01-16 11:35:00,1143.76,1144.37,1143.76,1144.33,1013.0,1143.76,1144.37,1143.76,1144.33,1013.0
2020-01-16 11:40:00,1143.66,1143.66,1143.66,1143.66,100.0,1143.66,1143.66,1143.66,1143.66,100.0
2020-01-16 11:45:00,1143.76,1143.76,1143.76,1143.76,100.0,1143.76,1143.76,1143.76,1143.76,100.0
2020-01-16 11:50:00,1143.34,1143.35,1142.59,1142.59,1100.0,1143.34,1143.35,1142.59,1142.59,1100.0
2020-01-16 11:55:00,1143.09,1143.1,1142.55,1143.05,500.0,1143.09,1143.1,1142.55,1143.05,500.0
2020-01-16 12:00:00,1142.0,1142.02,1141.04,1141.04,300.0,1142.0,1142.02,1141.04,1141.04,300.0
2020-01-16 12:05:00,1140.01,1140.62,1140.01,1140.03,700.0,1140.01,1140.62,1140.01,1140.03,700.0
2020-01-16 12:10:00,1140.34,1140.34,1139.74,1140.03,900.0,1140.34,1140.34,1139.74,1140.03,900.0
2020-01-16 12:15:00,1139.37,1139.75,1138.81,1139.22,505.0,1139.37,1139.75,1138.81,1139.22,505.0
2020-01-16 12:20:00,1138.16,1139.04,1137.33,1139.04,2507.0,1138.16,1139.04,1137.33,1139.04,2507.0
2020-01-16 12:25:00,1139.44,1139.97,1139.43,1139.46,600.0,1139.44,1139.97,1139.43,1139.46,600.0
2020-01-16 12:30:00,1139.44,1140.02,1139.44,1140.02,600.0,1139.44,1140.02,1139.44,1140.02,600.0
2020-01-16 12:35:00,1139.86,1139.86,1139.55,1139.56,300.0,1139.86,1139.86,1139.55,1139.56,300.0
2020-01-16 12:40:00,1139.91,1139.95,1139.87,1139.88,400.0,1139.91,1139.95,1139.87,1139.88,400.0
2020-01-16 12:45:00,1139.59,1139.65,1137.27,1137.27,900.0,1139.59,1139.65,1137.27,1137.27,900.0
2020-01-16 12:50:00,1139.1,1139.1,1137.38,1138.79,1648.0,1139.1,1139.1,1137.38,1138.79,1648.0
2020-01-16 12:55:00,1138.77,1138.77,1137.81,1137.86,1800.0,1138.77,1138.77,1137.81,1137.86,1800.0
2020-01-16 13:00:00,1138.18,1138.18,1136.34,1136.77,1334.0,1138.18,1138.18,1136.34,1136.77,1334.0
2020-01-16 13:05:00,1136.73,1136.94,1136.47,1136.93,500.0,1136.73,1136.94,1136.47,1136.93,500.0
2020-01-16 13:10:00,1137.56,1137.57,1137.48,1137.48,200.0,1137.56,1137.57,1137.48,1137.48,200.0
2020-01-16 13:15:00,1137.21,1137.28,1136.86,1137.28,400.0,1137.21,1137.28,1136.86,1137.28,400.0
2020-01-16 13:20:00,1137.53,1138.82,1137.43,1138.8,2681.0,1137.53,1138.82,1137.43,1138.8,2681.0
2020-01-16 13:25:00,1138.23,1138.33,1137.57,1138.33,604.0,1138.23,1138.33,1137.57,1138.33,604.0
2020-01-16 13:30:00,1138.67,1138.67,1138.28,1138.29,200.0,1138.67,1138.67,1138.28,1138.29,200.0
2020-01-16 13:35:00,1139.23,1139.23,1138.63,1138.63,389.0,1139.23,1139.23,1138.63,1138.63,389.0
2020-01-16 13:40:00,1139.03,1140.08,1138.8,1140.07,928.0,1139.03,1140.08,1138.8,1140.07,928.0
2020-01-16 13:45:00,1140.32,1140.32,1140.31,1140.32,100.0,1140.32,1140.32,1140.31,1140.32,100.0
2020-01-16 13:50:00,1139.85,1141.1,1139.84,1141.1,799.0,1139.85,1141.1,1139.84,1141.1,799.0
2020-01-16 13:55:00,1141.03,1141.03,1141.03,1141.03,100.0,1141.03,1141.03,1141.03,1141.03,100.0
2020-01-16 14:00:00,1140.46,1140.54,1140.46,1140.54,300.0,1140.46,1140.54,1140.46,1140.54,300.0
2020-01-16 14:05:00,1140.04,1140.51,1140.03,1140.51,500.0,1140.04,1140.51,1140.03,1140.51,500.0
2020-01-16 14:10:00,1140.49,1141.2,1140.11,1140.31,1700.0,1140.49,1141.2,1140.11,1140.31,1700.0
2020-01-16 14:15:00,1140.41,1140.42,1140.41,1140.41,100.0,1140.41,1140.42,1140.41,1140.41,100.0
2020-01-16 14:20:00,1140.19,1140.19,1139.42,1139.82,300.0,1140.19,1140.19,1139.42,1139.82,300.0
2020-01-16 14:25:00,1139.55,1140.22,1139.54,1140.21,300.0,1139.55,1140.22,1139.54,1140.21,300.0
2020-01-16 14:30:00,1139.59,1139.59,1139.3,1139.31,500.0,1139.59,1139.59,1139.3,1139.31,500.0
2020-01-16 14:35:00,1139.09,1139.1,1139.08,1139.1,200.0,1139.09,1139.1,1139.08,1139.1,200.0
2020-01-16 14:40:00,1139.02,1139.11,1139.02,1139.06,505.0,1139.02,1139.11,1139.02,1139.06,505.0
2020-01-16 14:45:00,1139.3,1139.91,1139.29,1139.33,1109.0,1139.3,1139.91,1139.29,1139.33,1109.0
2020-01-16 14:50:00,1139.75,1140.22,1139.74,1140.21,200.0,1139.75,1140.22,1139.74,1140.21,200.0
2020-01-16 14:55:00,1139.72,1140.08,1139.68,1140.0,1366.0,1139.72,1140.08,1139.68,1140.0,1366.0
2020-01-16 15:00:00,1139.65,1139.94,1139.26,1139.38,600.0,1139.65,1139.94,1139.26,1139.38,600.0
2020-01-16 15:05:00,1139.94,1140.23,1139.92,1139.93,500.0,1139.94,1140.23,1139.92,1139.93,500.0
2020-01-16 15:10:00,1139.76,1141.03,1139.06,1141.03,1263.0,1139.76,1141.03,1139.06,1141.03,1263.0
2020-01-16 15:15:00,1139.79,1140.92,1139.78,1140.92,600.0,1139.79,1140.92,1139.78,1140.92,600.0
2020-01-16 15:20:00,1140.94,1141.2,1140.5,1140.98,805.0,1140.94,1141.2,1140.5,1140.98,805.0
2020-01-16 15:25:00,1140.87,1141.42,1140.86,1141.42,600.0,1140.87,1141.42,1140.86,1141.42,600.0
2020-01-16 15:30:00,1141.3,1141.54,1140.8,1141.54,900.0,1141.3,1141.54,1140.8,1141.54,900.0
2020-01-16 15:35:00,1141.55,1142.39,1141.23,1142.37,2325.0,1141.55,1142.39,1141.23,1142.37,2325.0
2020-01-16 15:40:00,1141.72,1142.08,1141.24,1141.24,2700.0,1141.72,1142.08,1141.24,1141.24,2700.0
2020-01-16 15:45:00,1141.73,1142.04,1140.97,1142.04,1931.0,1141.73,1142.04,1140.97,1142.04,1931.0
2020-01-16 15:50:00,1142.07,1143.64,1141.81,1141.87,3800.0,1142.07,1143.64,1141.81,1141.87,3800.0
2020-01-16 15:55:00,1141.86,1143.29,1141.78,1142.21,6949.0,1141.86,1143.29,1141.78,1142.21,6949.0
2020-01-17 09:30:00,1144.53,1144.53,1144.53,1144.53,10816.0,1144.53,1144.53,1144.53,1144.53,10816.0
2020-01-17 09:35:00,1143.98,1143.98,1143.33,1143.71,774.0,1143.98,1143.98,1143.33,1143.71,774.0
2020-01-17 09:40:00,1141.95,1144.27,1140.99,1144.26,2563.0,1141.95,1144.27,1140.99,1144.26,2563.0
2020-01-17 09:45:00,1144.22,1144.23,1142.0,1142.0,400.0,1144.22,1144.23,1142.0,1142.0,400.0
2020-01-17 09:50:00,1142.0,1142.0,1142.0,1142.0,0.0,1142.0,1142.0,1142.0,1142.0,0.0
2020-01-17 09:55:00,1142.8,1144.02,1141.92,1144.02,400.0,1142.8,1144.02,1141.92,1144.02,400.0
2020-01-17 10:00:00,1144.0,1144.96,1140.7,1140.7,4200.0,1144.0,1144.96,1140.7,1140.7,4200.0
2020-01-17 10:05:00,1140.71,1144.75,1140.0,1143.77,20486.0,1140.71,1144.75,1140.0,1143.77,20486.0
2020-01-17 10:10:00,1144.69,1148.25,1144.69,1148.25,7015.0,1144.69,1148.25,1144.69,1148.25,7015.0
2020-01-17 10:15:00,1148.37,1152.18,1146.87,1146.87,6305.0,1148.37,1152.18,1146.87,1146.87,6305.0
2020-01-17 10:20:00,1148.38,1149.5,1148.38,1149.4,1446.0,1148.38,1149.5,1148.38,1149.4,1446.0
2020-01-17 10:25:00,1148.37,1148.37,1148.36,1148.37,100.0,1148.37,1148.37,1148.36,1148.37,100.0
2020-01-17 10:30:00,1146.69,1146.7,1145.09,1145.09,500.0,1146.69,1146.7,1145.09,1145.09,500.0
2020-01-17 10:35:00,1146.16,1146.17,1146.16,1146.17,200.0,1146.16,1146.17,1146.16,1146.17,200.0
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 10:45:00,1147.17,1147.17,1147.17,1147.17,0.0,1147.17,1147.17,1147.17,1147.17,0.0
2020-01-17 10:50:00,1146.79,1148.1,1146.79,1148.1,300.0,1146.79,1148.1,1146.79,1148.1,300.0
2020-01-17 10:55:00,1148.37,1148.47,1147.61,1147.62,727.0,1148.37,1148.47,1147.61,1147.62,727.0
2020-01-17 11:00:00,1148.41,1148.82,1148.41,1148.82,300.0,1148.41,1148.82,1148.41,1148.82,300.0
2020-01-17 11:05:00,1148.12,1149.23,1148.12,1149.23,200.0,1148.12,1149.23,1148.12,1149.23,200.0
2020-01-17 11:10:00,1147.86,1148.49,1147.86,1148.47,400.0,1147.86,1148.49,1147.86,1148.47,400.0
2020-01-17 11:15:00,1147.46,1147.46,1144.21,1146.1,2951.0,1147.46,1147.46,1144.21,1146.1,2951.0
2020-01-17 11:20:00,1146.53,1148.5,1146.53,1148.5,1500.0,1146.53,1148.5,1146.53,1148.5,1500.0
2020-01-17 11:25:00,1147.94,1147.94,1147.93,1147.94,100.0,1147.94,1147.94,1147.93,1147.94,100.0
2020-01-17 11:30:00,1147.94,1147.94,1147.94,1147.94,0.0,1147.94,1147.94,1147.94,1147.94,0.0
2020-01-17 11:35:00,1147.42,1148.45,1146.71,1148.44,1200.0,1147.42,1148.45,1146.71,1148.44,1200.0
2020-01-17 11:40:00,1148.44,1148.44,1148.44,1148.44,0.0,1148.44,1148.44,1148.44,1148.44,0.0
2020-01-17 11:45:00,1148.9,1148.9,1148.59,1148.6,300.0,1148.9,1148.9,1148.59,1148.6,300.0
2020-01-17 11:50:00,1149.14,1149.14,1148.1,1148.11,287.0,1149.14,1149.14,1148.1,1148.11,287.0
2020-01-17 11:55:00,1149.39,1149.39,1149.04,1149.39,500.0,1149.39,1149.39,1149.04,1149.39,500.0
2020-01-17 12:00:00,1148.57,1148.94,1148.56,1148.93,500.0,1148.57,1148.94,1148.56,1148.93,500.0
2020-01-17 12:05:00,1149.53,1149.53,1149.53,1149.53,100.0,1149.53,1149.53,1149.53,1149.53,100.0
2020-01-17 12:10:00,1149.61,1150.32,1149.56,1149.56,1500.0,1149.61,1150.32,1149.56,1149.56,1500.0
2020-01-17 12:15:00,1148.66,1148.66,1148.03,1148.04,201.0,1148.66,1148.66,1148.03,1148.04,201.0
2020-01-17 12:20:00,1148.04,1148.04,1148.04,1148.04,0.0,1148.04,1148.04,1148.04,1148.04,0.0
2020-01-17 12:25:00,1148.17,1149.35,1148.17,1149.11,485.0,1148.17,1149.35,1148.17,1149.11,485.0
2020-01-17 12:30:00,1148.71,1148.71,1148.71,1148.71,105.0,1148.71,1148.71,1148.71,1148.71,105.0
2020-01-17 12:35:00,1147.95,1149.7,1147.95,1149.7,936.0,1147.95,1149.7,1147.95,1149.7,936.0
2020-01-17 12:40:00,1150.6,1150.6,1149.28,1149.29,906.0,1150.6,1150.6,1149.28,1149.29,906.0
2020-01-17 12:45:00,1148.97,1149.37,1148.97,1149.37,300.0,1148.97,1149.37,1148.97,1149.37,300.0
2020-01-17 12:50:00,1149.35,1149.96,1149.18,1149.18,419.0,1149.35,1149.96,1149.18,1149.18,419.0
2020-01-17 12:55:00,1149.5,1149.51,1149.5,1149.51,200.0,1149.5,1149.51,1149.5,1149.51,200.0
2020-01-17 13:00:00,1149.0,1149.01,1148.26,1149.01,601.0,1149.0,1149.01,1148.26,1149.01,601.0
2020-01-17 13:05:00,1149.01,1150.0,1148.51,1149.0,3490.0,1149.01,1150.0,1148.51,1149.0,3490.0
2020-01-17 13:10:00,1149.14,1149.14,1149.14,1149.14,300.0,1149.14,1149.14,1149.14,1149.14,300.0
2020-01-17 13:15:00,1149.0,1149.29,1148.2,1149.02,1000.0,1149.0,1149.29,1148.2,1149.02,1000.0
2020-01-17 13:20:00,1149.57,1149.58,1148.87,1148.87,550.0,1149.57,1149.58,1148.87,1148.87,550.0
2020-01-17 13:25:00,1150.0,1151.1,1150.0,1151.1,1432.0,1150.0,1151.1,1150.0,1151.1,1432.0
2020-01-17 13:30:00,1149.67,1149.76,1149.67,1149.76,200.0,1149.67,1149.76,1149.67,1149.76,200.0
2020-01-17 13:35:00,1150.22,1150.6,1150.22,1150.6,307.0,1150.22,1150.6,1150.22,1150.6,307.0
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 13:45:00,1150.6,1150.6,1150.6,1150.6,0.0,1150.6,1150.6,1150.6,1150.6,0.0
2020-01-17 13:50:00,1150.1,1150.1,1150.09,1150.1,200.0,1150.1,1150.1,1150.09,1150.1,200.0
2020-01-17 13:55:00,1150.15,1150.22,1149.71,1149.71,600.0,1150.15,1150.22,1149.71,1149.71,600.0
2020-01-17 14:00:00,1150.14,1150.18,1149.86,1149.93,400.0,1150.14,1150.18,1149.86,1149.93,400.0
2020-01-17 14:05:00,1149.83,1151.1,1149.83,1151.1,772.0,1149.83,1151.1,1149.83,1151.1,772.0
2020-01-17 14:10:00,1150.78,1150.78,1150.69,1150.69,200.0,1150.78,1150.78,1150.69,1150.69,200.0
2020-01-17 14:15:00,1150.64,1150.64,1150.64,1150.64,100.0,1150.64,1150.64,1150.64,1150.64,100.0
2020-01-17 14:20:00,1151.05,1151.05,1150.49,1150.8,400.0,1151.05,1151.05,1150.49,1150.8,400.0
2020-01-17 14:25:00,1151.2,1151.2,1150.49,1151.0,400.0,1151.2,1151.2,1150.49,1151.0,400.0
2020-01-17 14:30:00,1150.77,1150.97,1150.64,1150.97,400.0,1150.77,1150.97,1150.64,1150.97,400.0
2020-01-17 14:35:00,1151.27,1151.31,1150.16,1151.31,900.0,1151.27,1151.31,1150.16,1151.31,900.0
2020-01-17 14:40:00,1151.48,1151.6,1150.78,1150.78,1300.0,1151.48,1151.6,1150.78,1150.78,1300.0
2020-01-17 14:45:00,1151.0,1151.01,1150.58,1150.58,394.0,1151.0,1151.01,1150.58,1150.58,394.0
2020-01-17 14:50:00,1150.7,1151.88,1150.7,1151.8,875.0,1150.7,1151.88,1150.7,1151.8,875.0
2020-01-17 14:55:00,1151.39,1152.28,1151.38,1152.1,1202.0,1151.39,1152.28,1151.38,1152.1,1202.0
2020-01-17 15:00:00,1151.86,1151.95,1151.61,1151.82,924.0,1151.86,1151.95,1151.61,1151.82,924.0
2020-01-17 15:05:00,1151.67,1151.74,1151.08,1151.74,600.0,1151.67,1151.74,1151.08,1151.74,600.0
2020-01-17 15:10:00,1152.32,1152.41,1151.43,1152.33,1572.0,1152.32,1152.41,1151.43,1152.33,1572.0
2020-01-17 15:15:00,1152.37,1153.67,1151.76,1153.67,1300.0,1152.37,1153.67,1151.76,1153.67,1300.0
2020-01-17 15:20:00,1153.46,1153.77,1152.72,1153.64,1100.0,1153.46,1153.77,1152.72,1153.64,1100.0
2020-01-17 15:25:00,1153.46,1153.88,1152.48,1152.76,1400.0,1153.46,1153.88,1152.48,1152.76,1400.0
2020-01-17 15:30:00,1152.79,1153.02,1151.98,1152.09,700.0,1152.79,1153.02,1151.98,1152.09,700.0
2020-01-17 15:35:00,1152.39,1154.23,1152.38,1153.1,3413.0,1152.39,1154.23,1152.38,1153.1,3413.0
2020-01-17 15:40:00,1153.76,1154.52,1152.46,1154.52,2097.0,1153.76,1154.52,1152.46,1154.52,2097.0
2020-01-17 15:45:00,1153.42,1154.32,1153.34,1154.31,2310.0,1153.42,1154.32,1153.34,1154.31,2310.0
2020-01-17 15:50:00,1153.99,1154.26,1152.99,1153.73,5752.0,1153.99,1154.26,1152.99,1153.73,5752.0
2020-01-17 15:55:00,1154.06,1155.47,1153.09,1155.0,20248.0,1154.06,1155.47,1153.09,1155.0,20248.0
2020-01-21 09:30:00,1152.1,1156.0,1152.1,1155.47,3555.0,1152.1,1156.0,1152.1,1155.47,3555.0
2020-01-21 09:35:00,1155.23,1155.23,1154.62,1155.12,300.0,1155.23,1155.23,1154.62,1155.12,300.0
2020-01-21 09:40:00,1156.41,1156.47,1154.18,1154.19,700.0,1156.41,1156.47,1154.18,1154.19,700.0
2020-01-21 09:45:00,1155.15,1157.21,1155.14,1157.2,1219.0,1155.15,1157.21,1155.14,1157.2,1219.0
2020-01-21 09:50:00,1158.21,1159.01,1158.21,1159.0,300.0,1158.21,1159.01,1158.21,1159.0,300.0
2020-01-21 09:55:00,1158.99,1162.96,1158.46,1162.94,5291.0,1158.99,1162.96,1158.46,1162.94,5291.0
2020-01-21 10:00:00,1160.61,1162.78,1160.61,1160.65,2200.0,1160.61,1162.78,1160.61,1160.65,2200.0
2020-01-21 10:05:00,1161.75,1162.0,1159.67,1160.98,2117.0,1161.75,1162.0,1159.67,1160.98,2117.0
2020-01-21 10:10:00,1161.14,1162.57,1160.77,1160.77,3519.0,1161.14,1162.57,1160.77,1160.77,3519.0
2020-01-21 10:15:00,1161.39,1161.39,1160.1,1160.11,1600.0,1161.39,1161.39,1160.1,1160.11,1600.0
2020-01-21 10:20:00,1158.91,1159.41,1158.79,1159.41,1401.0,1158.91,1159.41,1158.79,1159.41,1401.0
2020-01-21 10:25:00,1159.39,1160.36,1159.38,1159.45,1402.0,1159.39,1160.36,1159.38,1159.45,1402.0
2020-01-21 10:30:00,1160.0,1161.99,1160.0,1161.99,2400.0,1160.0,1161.99,1160.0,1161.99,2400.0
2020-01-21 10:35:00,1162.29,1165.01,1161.67,1162.95,4275.0,1162.29,1165.01,1161.67,1162.95,4275.0
2020-01-21 10:40:00,1161.2,1162.04,1160.51,1161.07,2196.0,1161.2,1162.04,1160.51,1161.07,2196.0
2020-01-21 10:45:00,1161.05,1161.78,1161.04,1161.78,395.0,1161.05,1161.78,1161.04,1161.78,395.0
2020-01-21 10:50:00,1161.33,1161.35,1160.66,1161.28,2000.0,1161.33,1161.35,1160.66,1161.28,2000.0
2020-01-21 10:55:00,1161.19,1161.2,1158.7,1158.7,401.0,1161.19,1161.2,1158.7,1158.7,401.0
2020-01-21 11:00:00,1158.76,1159.28,1158.05,1158.05,1600.0,1158.76,1159.28,1158.05,1158.05,1600.0
2020-01-21 11:05:00,1158.06,1158.07,1157.99,1157.99,200.0,1158.06,1158.07,1157.99,1157.99,200.0
2020-01-21 11:10:00,1158.07,1158.7,1157.36,1157.74,2701.0,1158.07,1158.7,1157.36,1157.74,2701.0
2020-01-21 11:15:00,1158.96,1159.93,1158.96,1159.17,626.0,1158.96,1159.93,1158.96,1159.17,626.0
2020-01-21 11:20:00,1159.03,1159.03,1157.81,1158.54,3300.0,1159.03,1159.03,1157.81,1158.54,3300.0
2020-01-21 11:25:00,1158.33,1159.99,1158.33,1159.91,1500.0,1158.33,1159.99,1158.33,1159.91,1500.0
2020-01-21 11:30:00,1158.54,1159.45,1158.53,1159.45,1124.0,1158.54,1159.45,1158.53,1159.45,1124.0
2020-01-21 11:35:00,1159.44,1161.6,1159.43,1161.6,1102.0,1159.44,1161.6,1159.43,1161.6,1102.0
2020-01-21 11:40:00,1161.52,1163.08,1161.01,1161.88,1700.0,1161.52,1163.08,1161.01,1161.88,1700.0
2020-01-21 11:45:00,1162.38,1162.39,1162.31,1162.37,500.0,1162.38,1162.39,1162.31,1162.37,500.0
2020-01-21 11:50:00,1162.43,1162.5,1162.23,1162.23,700.0,1162.43,1162.5,1162.23,1162.23,700.0
2020-01-21 11:55:00,1162.44,1163.04,1161.81,1163.0,1580.0,1162.44,1163.04,1161.81,1163.0,1580.0
2020-01-21 12:00:00,1162.91,1163.07,1162.64,1162.64,900.0,1162.91,1163.07,1162.64,1162.64,900.0
2020-01-21 12:05:00,1162.14,1162.6,1162.14,1162.36,1000.0,1162.14,1162.6,1162.14,1162.36,1000.0
2020-01-21 12:10:00,1161.18,1161.19,1160.99,1161.0,301.0,1161.18,1161.19,1160.99,1161.0,301.0
2020-01-21 12:15:00,1160.48,1160.48,1160.48,1160.48,100.0,1160.48,1160.48,1160.48,1160.48,100.0
2020-01-21 12:20:00,1160.03,1161.12,1159.86,1161.12,1100.0,1160.03,1161.12,1159.86,1161.12,1100.0
2020-01-21 12:25:00,1160.44,1161.52,1160.06,1161.49,1808.0,1160.44,1161.52,1160.06,1161.49,1808.0
2020-01-21 12:30:00,1161.46,1161.63,1161.46,1161.63,315.0,1161.46,1161.63,1161.46,1161.63,315.0
2020-01-21 12:35:00,1161.91,1162.07,1161.63,1161.8,400.0,1161.91,1162.07,1161.63,1161.8,400.0
2020-01-21 12:40:00,1161.49,1161.49,1160.81,1160.83,765.0,1161.49,1161.49,1160.81,1160.83,765.0
2020-01-21 12:45:00,1160.83,1160.83,1159.55,1159.55,500.0,1160.83,1160.83,1159.55,1159.55,500.0
2020-01-21 12:50:00,1158.74,1159.49,1158.43,1159.49,1601.0,1158.74,1159.49,1158.43,1159.49,1601.0
2020-01-21 12:55:00,1159.49,1159.49,1159.23,1159.37,300.0,1159.49,1159.49,1159.23,1159.37,300.0
2020-01-21 13:00:00,1159.33,1159.5,1159.32,1159.5,200.0,1159.33,1159.5,1159.32,1159.5,200.0
2020-01-21 13:05:00,1159.11,1159.59,1158.52,1159.2,707.0,1159.11,1159.59,1158.52,1159.2,707.0
2020-01-21 13:10:00,1159.02,1159.02,1158.6,1158.74,700.0,1159.02,1159.02,1158.6,1158.74,700.0
2020-01-21 13:15:00,1158.61,1159.16,1158.5,1159.16,1200.0,1158.61,1159.16,1158.5,1159.16,1200.0
2020-01-21 13:20:00,1158.52,1158.52,1157.92,1157.92,2100.0,1158.52,1158.52,1157.92,1157.92,2100.0
2020-01-21 13:25:00,1157.69,1157.69,1156.02,1156.02,1400.0,1157.69,1157.69,1156.02,1156.02,1400.0
2020-01-21 13:30:00,1156.24,1156.24,1155.52,1155.52,400.0,1156.24,1156.24,1155.52,1155.52,400.0
2020-01-21 13:35:00,1154.78,1154.93,1154.78,1154.92,200.0,1154.78,1154.93,1154.78,1154.92,200.0
2020-01-21 13:40:00,1154.8,1154.8,1154.8,1154.8,100.0,1154.8,1154.8,1154.8,1154.8,100.0
2020-01-21 13:45:00,1154.35,1154.43,1154.35,1154.42,200.0,1154.35,1154.43,1154.35,1154.42,200.0
2020-01-21 13:50:00,1154.7,1154.85,1152.71,1152.71,1432.0,1154.7,1154.85,1152.71,1152.71,1432.0
2020-01-21 13:55:00,1150.57,1151.08,1150.56,1151.08,200.0,1150.57,1151.08,1150.56,1151.08,200.0
2020-01-21 14:00:00,1150.46,1151.14,1149.36,1151.14,1777.0,1150.46,1151.14,1149.36,1151.14,1777.0
2020-01-21 14:05:00,1151.4,1152.09,1150.44,1151.68,700.0,1151.4,1152.09,1150.44,1151.68,700.0
2020-01-21 14:10:00,1151.69,1151.69,1151.12,1151.34,600.0,1151.69,1151.69,1151.12,1151.34,600.0
2020-01-21 14:15:00,1151.12,1152.62,1151.11,1152.62,800.0,1151.12,1152.62,1151.11,1152.62,800.0
2020-01-21 14:20:00,1153.12,1153.99,1152.65,1153.99,1595.0,1153.12,1153.99,1152.65,1153.99,1595.0
2020-01-21 14:25:00,1154.17,1154.17,1153.78,1153.79,200.0,1154.17,1154.17,1153.78,1153.79,200.0
2020-01-21 14:30:00,1153.96,1154.81,1153.14,1153.14,680.0,1153.96,1154.81,1153.14,1153.14,680.0
2020-01-21 14:35:00,1153.13,1153.13,1150.99,1151.55,2500.0,1153.13,1153.13,1150.99,1151.55,2500.0
2020-01-21 14:40:00,1150.57,1151.47,1150.56,1151.47,300.0,1150.57,1151.47,1150.56,1151.47,300.0
2020-01-21 14:45:00,1151.64,1152.45,1151.58,1152.44,948.0,1151.64,1152.45,1151.58,1152.44,948.0
2020-01-21 14:50:00,1152.61,1154.94,1152.54,1154.94,1300.0,1152.61,1154.94,1152.54,1154.94,1300.0
2020-01-21 14:55:00,1154.99,1154.99,1153.13,1154.18,1883.0,1154.99,1154.99,1153.13,1154.18,1883.0
2020-01-21 15:00:00,1154.01,1154.6,1153.29,1153.99,2330.0,1154.01,1154.6,1153.29,1153.99,2330.0
2020-01-21 15:05:00,1154.29,1154.87,1153.81,1154.67,1300.0,1154.29,1154.87,1153.81,1154.67,1300.0
2020-01-21 15:10:00,1155.09,1155.16,1155.09,1155.16,300.0,1155.09,1155.16,1155.09,1155.16,300.0
2020-01-21 15:15:00,1154.67,1154.92,1154.5,1154.68,3300.0,1154.67,1154.92,1154.5,1154.68,3300.0
2020-01-21 15:20:00,1154.86,1155.23,1154.09,1155.13,3388.0,1154.86,1155.23,1154.09,1155.13,3388.0
2020-01-21 15:25:00,1155.81,1156.8,1154.98,1155.82,900.0,1155.81,1156.8,1154.98,1155.82,900.0
2020-01-21 15:30:00,1155.63,1155.77,1154.75,1155.0,3380.0,1155.63,1155.77,1154.75,1155.0,3380.0
2020-01-21 15:35:00,1154.85,1155.25,1154.43,1155.2,2506.0,1154.85,1155.25,1154.43,1155.2,2506.0
2020-01-21 15:40:00,1155.51,1155.51,1154.86,1155.23,1303.0,1155.51,1155.51,1154.86,1155.23,1303.0
2020-01-21 15:45:00,1154.68,1154.98,1154.34,1154.69,3000.0,1154.68,1154.98,1154.34,1154.69,3000.0
2020-01-21 15:50:00,1153.86,1155.88,1153.73,1154.75,6415.0,1153.86,1155.88,1153.73,1154.75,6415.0
2020-01-21 15:55:00,1155.21,1157.0,1154.98,1155.28,10881.0,1155.21,1157.0,1154.98,1155.28,10881.0
2020-01-22 09:30:00,1155.77,1162.88,1155.77,1162.88,1904.0,1155.77,1162.88,1155.77,1162.88,1904.0
2020-01-22 09:35:00,1162.41,1162.41,1159.96,1159.96,600.0,1162.41,1162.41,1159.96,1159.96,600.0
2020-01-22 09:40:00,1160.45,1160.46,1160.45,1160.45,100.0,1160.45,1160.46,1160.45,1160.45,100.0
2020-01-22 09:45:00,1161.21,1162.34,1161.21,1162.34,1100.0,1161.21,1162.34,1161.21,1162.34,1100.0
2020-01-22 09:50:00,1162.73,1162.89,1159.42,1159.42,1115.0,1162.73,1162.89,1159.42,1159.42,1115.0
2020-01-22 09:55:00,1159.95,1159.95,1159.95,1159.95,100.0,1159.95,1159.95,1159.95,1159.95,100.0
2020-01-22 10:00:00,1160.53,1160.53,1158.12,1158.12,600.0,1160.53,1160.53,1158.12,1158.12,600.0
2020-01-22 10:05:00,1157.84,1157.88,1157.84,1157.88,200.0,1157.84,1157.88,1157.84,1157.88,200.0
2020-01-22 10:10:00,1158.99,1160.74,1158.99,1159.07,700.0,1158.99,1160.74,1158.99,1159.07,700.0
2020-01-22 10:15:00,1157.54,1157.54,1157.53,1157.54,100.0,1157.54,1157.54,1157.53,1157.54,100.0
2020-01-22 10:20:00,1159.96,1159.97,1159.96,1159.96,100.0,1159.96,1159.97,1159.96,1159.96,100.0
2020-01-22 10:25:00,1158.84,1160.9,1158.84,1160.89,700.0,1158.84,1160.9,1158.84,1160.89,700.0
2020-01-22 10:30:00,1161.0,1161.92,1160.08,1160.83,4500.0,1161.0,1161.92,1160.08,1160.83,4500.0
2020-01-22 10:35:00,1159.66,1160.81,1159.66,1160.81,413.0,1159.66,1160.81,1159.66,1160.81,413.0
2020-01-22 10:40:00,1160.54,1162.04,1160.26,1161.33,650.0,1160.54,1162.04,1160.26,1161.33,650.0
2020-01-22 10:45:00,1161.27,1162.01,1160.93,1161.06,947.0,1161.27,1162.01,1160.93,1161.06,947.0
2020-01-22 10:50:00,1159.56,1159.56,1158.72,1158.72,200.0,1159.56,1159.56,1158.72,1158.72,200.0
2020-01-22 10:55:00,1158.42,1158.42,1156.26,1156.27,600.0,1158.42,1158.42,1156.26,1156.27,600.0
2020-01-22 11:00:00,1156.27,1156.27,1156.27,1156.27,0.0,1156.27,1156.27,1156.27,1156.27,0.0
2020-01-22 11:05:00,1155.59,1155.59,1154.91,1154.92,400.0,1155.59,1155.59,1154.91,1154.92,400.0
2020-01-22 11:10:00,1154.92,1155.84,1152.95,1152.95,700.0,1154.92,1155.84,1152.95,1152.95,700.0
2020-01-22 11:15:00,1152.67,1152.67,1151.5,1151.56,600.0,1152.67,1152.67,1151.5,1151.56,600.0
2020-01-22 11:20:00,1151.56,1151.56,1150.8,1151.23,400.0,1151.56,1151.56,1150.8,1151.23,400.0
2020-01-22 11:25:00,1150.12,1150.12,1149.35,1149.35,300.0,1150.12,1150.12,1149.35,1149.35,300.0
2020-01-22 11:30:00,1149.51,1150.59,1148.84,1150.58,900.0,1149.51,1150.59,1148.84,1150.58,900.0
2020-01-22 11:35:00,1150.25,1150.25,1149.14,1149.15,500.0,1150.25,1150.25,1149.14,1149.15,500.0
2020-01-22 11:40:00,1149.17,1149.46,1149.17,1149.45,500.0,1149.17,1149.46,1149.17,1149.45,500.0
2020-01-22 11:45:00,1149.92,1152.3,1149.48,1152.3,1600.0,1149.92,1152.3,1149.48,1152.3,1600.0
2020-01-22 11:50:00,1152.05,1152.05,1151.89,1152.03,800.0,1152.05,1152.05,1151.89,1152.03,800.0
2020-01-22 11:55:00,1151.69,1151.93,1150.8,1150.8,600.0,1151.69,1151.93,1150.8,1150.8,600.0
2020-01-22 12:00:00,1149.92,1151.04,1149.43,1150.92,900.0,1149.92,1151.04,1149.43,1150.92,900.0
2020-01-22 12:05:00,1150.83,1150.83,1150.26,1150.27,200.0,1150.83,1150.83,1150.26,1150.27,200.0
2020-01-22 12:10:00,1150.27,1150.27,1150.27,1150.27,0.0,1150.27,1150.27,1150.27,1150.27,0.0
2020-01-22 12:15:00,1148.04,1148.22,1146.35,1146.35,1124.0,1148.04,1148.22,1146.35,1146.35,1124.0
2020-01-22 12:20:00,1146.49,1146.49,1146.48,1146.49,100.0,1146.49,1146.49,1146.48,1146.49,100.0
2020-01-22 12:25:00,1146.48,1147.05,1146.09,1146.43,630.0,1146.48,1147.05,1146.09,1146.43,630.0
2020-01-22 12:30:00,1147.55,1147.55,1147.04,1147.47,300.0,1147.55,1147.55,1147.04,1147.47,300.0
2020-01-22 12:35:00,1147.51,1149.11,1147.5,1149.08,1617.0,1147.51,1149.11,1147.5,1149.08,1617.0
2020-01-22 12:40:00,1149.82,1149.82,1148.07,1148.07,901.0,1149.82,1149.82,1148.07,1148.07,901.0
2020-01-22 12:45:00,1148.24,1148.24,1148.24,1148.24,211.0,1148.24,1148.24,1148.24,1148.24,211.0
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 12:55:00,1148.4,1148.4,1148.4,1148.4,0.0,1148.4,1148.4,1148.4,1148.4,0.0
2020-01-22 13:00:00,1148.86,1148.87,1148.24,1148.24,500.0,1148.86,1148.87,1148.24,1148.24,500.0
2020-01-22 13:05:00,1148.31,1149.05,1148.31,1148.61,300.0,1148.31,1149.05,1148.31,1148.61,300.0
2020-01-22 13:10:00,1147.77,1147.91,1147.74,1147.86,500.0,1147.77,1147.91,1147.74,1147.86,500.0
2020-01-22 13:15:00,1149.0,1150.51,1148.98,1150.15,935.0,1149.0,1150.51,1148.98,1150.15,935.0
2020-01-22 13:20:00,1149.31,1149.32,1148.69,1149.27,606.0,1149.31,1149.32,1148.69,1149.27,606.0
2020-01-22 13:25:00,1148.64,1148.64,1147.41,1148.56,1700.0,1148.64,1148.64,1147.41,1148.56,1700.0
2020-01-22 13:30:00,1149.28,1149.28,1148.14,1148.81,500.0,1149.28,1149.28,1148.14,1148.81,500.0
2020-01-22 13:35:00,1148.12,1148.46,1147.19,1148.45,2405.0,1148.12,1148.46,1147.19,1148.45,2405.0
2020-01-22 13:40:00,1149.93,1150.5,1149.54,1149.93,3976.0,1149.93,1150.5,1149.54,1149.93,3976.0
2020-01-22 13:45:00,1149.92,1150.4,1149.87,1150.26,1390.0,1149.92,1150.4,1149.87,1150.26,1390.0
2020-01-22 13:50:00,1150.26,1152.45,1150.26,1150.52,2300.0,1150.26,1152.45,1150.26,1150.52,2300.0
2020-01-22 13:55:00,1150.52,1151.01,1150.09,1150.09,509.0,1150.52,1151.01,1150.09,1150.09,509.0
2020-01-22 14:00:00,1150.09,1150.09,1150.09,1150.09,0.0,1150.09,1150.09,1150.09,1150.09,0.0
2020-01-22 14:05:00,1151.13,1151.13,1150.91,1150.92,200.0,1151.13,1151.13,1150.91,1150.92,200.0
2020-01-22 14:10:00,1150.91,1151.01,1150.37,1150.89,1902.0,1150.91,1151.01,1150.37,1150.89,1902.0
2020-01-22 14:15:00,1151.36,1152.08,1150.69,1150.69,1136.0,1151.36,1152.08,1150.69,1150.69,1136.0
2020-01-22 14:20:00,1150.54,1150.54,1150.34,1150.35,300.0,1150.54,1150.54,1150.34,1150.35,300.0
2020-01-22 14:25:00,1150.39,1150.39,1150.39,1150.39,100.0,1150.39,1150.39,1150.39,1150.39,100.0
2020-01-22 14:30:00,1149.71,1149.75,1149.57,1149.57,400.0,1149.71,1149.75,1149.57,1149.57,400.0
2020-01-22 14:35:00,1149.53,1150.23,1149.53,1150.23,600.0,1149.53,1150.23,1149.53,1150.23,600.0
2020-01-22 14:40:00,1151.08,1151.84,1150.29,1150.29,800.0,1151.08,1151.84,1150.29,1150.29,800.0
2020-01-22 14:45:00,1149.62,1149.62,1149.62,1149.62,100.0,1149.62,1149.62,1149.62,1149.62,100.0
2020-01-22 14:50:00,1149.14,1149.14,1149.1,1149.1,300.0,1149.14,1149.14,1149.1,1149.1,300.0
2020-01-22 14:55:00,1148.85,1149.37,1148.85,1149.37,300.0,1148.85,1149.37,1148.85,1149.37,300.0
2020-01-22 15:00:00,1149.27,1149.27,1148.0,1148.1,700.0,1149.27,1149.27,1148.0,1148.1,700.0
2020-01-22 15:05:00,1147.76,1147.98,1147.68,1147.84,1127.0,1147.76,1147.98,1147.68,1147.84,1127.0
2020-01-22 15:10:00,1147.89,1152.13,1147.53,1148.82,20600.0,1147.89,1152.13,1147.53,1148.82,20600.0
2020-01-22 15:15:00,1148.93,1150.15,1148.49,1150.15,5720.0,1148.93,1150.15,1148.49,1150.15,5720.0
2020-01-22 15:20:00,1149.92,1150.4,1149.88,1149.88,500.0,1149.92,1150.4,1149.88,1149.88,500.0
2020-01-22 15:25:00,1149.88,1150.85,1149.81,1150.43,1500.0,1149.88,1150.85,1149.81,1150.43,1500.0
2020-01-22 15:30:00,1149.99,1151.39,1149.98,1151.39,2780.0,1149.99,1151.39,1149.98,1151.39,2780.0
2020-01-22 15:35:00,1152.1,1152.96,1152.1,1152.24,1000.0,1152.1,1152.96,1152.1,1152.24,1000.0
2020-01-22 15:40:00,1152.92,1153.52,1152.18,1153.52,2501.0,1152.92,1153.52,1152.18,1153.52,2501.0
2020-01-22 15:45:00,1153.09,1155.41,1152.93,1155.39,4191.0,1153.09,1155.41,1152.93,1155.39,4191.0
2020-01-22 15:50:00,1155.0,1156.96,1154.54,1156.26,7139.0,1155.0,1156.96,1154.54,1156.26,7139.0
2020-01-22 15:55:00,1156.22,1157.75,1156.22,1157.48,13223.0,1156.22,1157.75,1156.22,1157.48,13223.0
2020-01-23 09:30:00,1151.56,1155.74,1148.99,1150.25,3636.0,1151.56,1155.74,1148.99,1150.25,3636.0
2020-01-23 09:35:00,1153.27,1153.27,1150.22,1152.33,2500.0,1153.27,1153.27,1150.22,1152.33,2500.0
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 09:45:00,1154.25,1154.25,1154.25,1154.25,0.0,1154.25,1154.25,1154.25,1154.25,0.0
2020-01-23 09:50:00,1154.25,1154.25,1154.25,1154.25,0.0,1154.25,1154.25,1154.25,1154.25,0.0
2020-01-23 09:55:00,1154.85,1154.86,1153.92,1154.48,1400.0,1154.85,1154.86,1153.92,1154.48,1400.0
2020-01-23 10:00:00,1154.21,1154.9,1153.97,1154.89,880.0,1154.21,1154.9,1153.97,1154.89,880.0
2020-01-23 10:05:00,1154.86,1154.86,1154.01,1154.68,843.0,1154.86,1154.86,1154.01,1154.68,843.0
2020-01-23 10:10:00,1156.34,1157.93,1155.98,1157.88,1700.0,1156.34,1157.93,1155.98,1157.88,1700.0
2020-01-23 10:15:00,1157.79,1158.9,1157.79,1157.98,434.0,1157.79,1158.9,1157.79,1157.98,434.0
2020-01-23 10:20:00,1158.4,1158.4,1158.4,1158.4,100.0,1158.4,1158.4,1158.4,1158.4,100.0
2020-01-23 10:25:00,1157.97,1157.98,1157.97,1157.97,100.0,1157.97,1157.98,1157.97,1157.97,100.0
2020-01-23 10:30:00,1158.82,1158.82,1158.81,1158.82,100.0,1158.82,1158.82,1158.81,1158.82,100.0
2020-01-23 10:35:00,1159.88,1164.49,1159.88,1164.49,1900.0,1159.88,1164.49,1159.88,1164.49,1900.0
2020-01-23 10:40:00,1164.11,1164.11,1161.01,1162.38,2166.0,1164.11,1164.11,1161.01,1162.38,2166.0
2020-01-23 10:45:00,1161.44,1163.01,1161.43,1162.64,900.0,1161.44,1163.01,1161.43,1162.64,900.0
2020-01-23 10:50:00,1164.21,1166.24,1163.14,1166.17,900.0,1164.21,1166.24,1163.14,1166.17,900.0
2020-01-23 10:55:00,1164.41,1165.85,1164.25,1165.24,1500.0,1164.41,1165.85,1164.25,1165.24,1500.0
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 11:05:00,1161.96,1161.96,1161.96,1161.96,0.0,1161.96,1161.96,1161.96,1161.96,0.0
2020-01-23 11:10:00,1159.98,1159.98,1158.13,1159.12,2100.0,1159.98,1159.98,1158.13,1159.12,2100.0
2020-01-23 11:15:00,1159.24,1160.08,1159.23,1160.02,1800.0,1159.24,1160.08,1159.23,1160.02,1800.0
2020-01-23 11:20:00,1160.09,1160.27,1159.16,1159.86,6100.0,1160.09,1160.27,1159.16,1159.86,6100.0
2020-01-23 11:25:00,1159.84,1160.46,1159.29,1160.45,5618.0,1159.84,1160.46,1159.29,1160.45,5618.0
2020-01-23 11:30:00,1160.81,1160.92,1160.31,1160.9,600.0,1160.81,1160.92,1160.31,1160.9,600.0
2020-01-23 11:35:00,1161.98,1166.64,1161.98,1166.41,2229.0,1161.98,1166.64,1161.98,1166.41,2229.0
2020-01-23 11:40:00,1165.77,1167.98,1165.76,1167.98,871.0,1165.77,1167.98,1165.76,1167.98,871.0
2020-01-23 11:45:00,1167.26,1167.26,1165.9,1166.17,1100.0,1167.26,1167.26,1165.9,1166.17,1100.0
2020-01-23 11:50:00,1165.42,1165.58,1164.02,1165.26,1310.0,1165.42,1165.58,1164.02,1165.26,1310.0
2020-01-23 11:55:00,1165.7,1166.42,1164.41,1164.91,1100.0,1165.7,1166.42,1164.41,1164.91,1100.0
2020-01-23 12:00:00,1164.39,1164.95,1164.31,1164.94,1170.0,1164.39,1164.95,1164.31,1164.94,1170.0
2020-01-23 12:05:00,1164.56,1164.57,1164.5,1164.55,385.0,1164.56,1164.57,1164.5,1164.55,385.0
2020-01-23 12:10:00,1164.51,1164.51,1164.51,1164.51,100.0,1164.51,1164.51,1164.51,1164.51,100.0
2020-01-23 12:15:00,1164.56,1164.57,1163.99,1163.99,200.0,1164.56,1164.57,1163.99,1163.99,200.0
2020-01-23 12:20:00,1164.9,1164.9,1163.99,1163.99,232.0,1164.9,1164.9,1163.99,1163.99,232.0
2020-01-23 12:25:00,1163.69,1164.41,1163.68,1164.41,400.0,1163.69,1164.41,1163.68,1164.41,400.0
2020-01-23 12:30:00,1164.41,1164.41,1164.41,1164.41,0.0,1164.41,1164.41,1164.41,1164.41,0.0
2020-01-23 12:35:00,1163.69,1163.69,1163.05,1163.38,501.0,1163.69,1163.69,1163.05,1163.38,501.0
2020-01-23 12:40:00,1163.15,1163.46,1163.14,1163.46,200.0,1163.15,1163.46,1163.14,1163.46,200.0
2020-01-23 12:45:00,1162.65,1163.61,1162.65,1163.6,500.0,1162.65,1163.61,1162.65,1163.6,500.0
2020-01-23 12:50:00,1163.9,1163.9,1163.29,1163.3,200.0,1163.9,1163.9,1163.29,1163.3,200.0
2020-01-23 12:55:00,1162.62,1162.96,1162.62,1162.95,402.0,1162.62,1162.96,1162.62,1162.95,402.0
2020-01-23 13:00:00,1162.95,1162.95,1162.95,1162.95,0.0,1162.95,1162.95,1162.95,1162.95,0.0
2020-01-23 13:05:00,1161.52,1161.52,1161.52,1161.52,100.0,1161.52,1161.52,1161.52,1161.52,100.0
2020-01-23 13:10:00,1161.52,1161.52,1161.52,1161.52,0.0,1161.52,1161.52,1161.52,1161.52,0.0
2020-01-23 13:15:00,1161.19,1161.2,1161.19,1161.19,100.0,1161.19,1161.2,1161.19,1161.19,100.0
2020-01-23 13:20:00,1161.49,1162.39,1161.49,1162.39,1189.0,1161.49,1162.39,1161.49,1162.39,1189.0
2020-01-23 13:25:00,1163.09,1163.1,1161.84,1161.84,400.0,1163.09,1163.1,1161.84,1161.84,400.0
2020-01-23 13:30:00,1161.4,1161.4,1160.8,1160.81,400.0,1161.4,1161.4,1160.8,1160.81,400.0
2020-01-23 13:35:00,1161.34,1162.98,1161.26,1162.98,1100.0,1161.34,1162.98,1161.26,1162.98,1100.0
2020-01-23 13:40:00,1163.69,1163.69,1163.45,1163.46,200.0,1163.69,1163.69,1163.45,1163.46,200.0
2020-01-23 13:45:00,1162.91,1163.55,1162.9,1163.55,200.0,1162.91,1163.55,1162.9,1163.55,200.0
2020-01-23 13:50:00,1163.25,1163.91,1163.01,1163.91,1400.0,1163.25,1163.91,1163.01,1163.91,1400.0
2020-01-23 13:55:00,1163.8,1163.8,1163.37,1163.37,300.0,1163.8,1163.8,1163.37,1163.37,300.0
2020-01-23 14:00:00,1163.76,1163.92,1163.09,1163.5,1100.0,1163.76,1163.92,1163.09,1163.5,1100.0
2020-01-23 14:05:00,1163.13,1164.28,1163.04,1164.28,2148.0,1163.13,1164.28,1163.04,1164.28,2148.0
2020-01-23 14:10:00,1164.69,1164.7,1164.34,1164.34,583.0,1164.69,1164.7,1164.34,1164.34,583.0
2020-01-23 14:15:00,1164.75,1165.22,1164.74,1165.22,300.0,1164.75,1165.22,1164.74,1165.22,300.0
2020-01-23 14:20:00,1166.16,1166.83,1166.16,1166.83,400.0,1166.16,1166.83,1166.16,1166.83,400.0
2020-01-23 14:25:00,1166.46,1166.74,1166.3,1166.72,500.0,1166.46,1166.74,1166.3,1166.72,500.0
2020-01-23 14:30:00,1166.72,1167.02,1166.45,1166.94,1606.0,1166.72,1167.02,1166.45,1166.94,1606.0
2020-01-23 14:35:00,1166.65,1166.71,1166.43,1166.53,1075.0,1166.65,1166.71,1166.43,1166.53,1075.0
2020-01-23 14:40:00,1166.44,1166.51,1164.23,1164.3,3800.0,1166.44,1166.51,1164.23,1164.3,3800.0
2020-01-23 14:45:00,1163.51,1163.51,1162.8,1162.81,400.0,1163.51,1163.51,1162.8,1162.81,400.0
2020-01-23 14:50:00,1162.88,1163.59,1162.8,1163.33,18021.0,1162.88,1163.59,1162.8,1163.33,18021.0
2020-01-23 14:55:00,1163.28,1167.25,1162.71,1166.45,2700.0,1163.28,1167.25,1162.71,1166.45,2700.0
2020-01-23 15:00:00,1166.51,1166.76,1165.98,1166.31,1792.0,1166.51,1166.76,1165.98,1166.31,1792.0
2020-01-23 15:05:00,1167.33,1167.34,1165.98,1166.4,600.0,1167.33,1167.34,1165.98,1166.4,600.0
2020-01-23 15:10:00,1165.3,1166.49,1165.15,1165.65,1900.0,1165.3,1166.49,1165.15,1165.65,1900.0
2020-01-23 15:15:00,1166.22,1166.23,1165.25,1165.25,600.0,1166.22,1166.23,1165.25,1165.25,600.0
2020-01-23 15:20:00,1165.59,1166.56,1165.52,1165.52,1100.0,1165.59,1166.56,1165.52,1165.52,1100.0
2020-01-23 15:25:00,1165.76,1166.21,1165.76,1165.81,400.0,1165.76,1166.21,1165.76,1165.81,400.0
2020-01-23 15:30:00,1165.85,1167.55,1165.68,1166.12,2700.0,1165.85,1167.55,1165.68,1166.12,2700.0
2020-01-23 15:35:00,1166.72,1166.86,1165.85,1166.0,1100.0,1166.72,1166.86,1165.85,1166.0,1100.0
2020-01-23 15:40:00,1165.74,1167.1,1165.73,1166.78,1601.0,1165.74,1167.1,1165.73,1166.78,1601.0
2020-01-23 15:45:00,1167.28,1168.0,1167.18,1167.65,1530.0,1167.28,1168.0,1167.18,1167.65,1530.0
2020-01-23 15:50:00,1168.17,1168.3,1165.57,1165.57,14011.0,1168.17,1168.3,1165.57,1165.57,14011.0
2020-01-23 15:55:00,1165.51,1167.54,1165.24,1166.47,32319.0,1165.51,1167.54,1165.24,1166.47,32319.0
2020-01-24 09:30:00,1166.35,1167.16,1157.5,1160.98,4285.0,1166.35,1167.16,1157.5,1160.98,4285.0
2020-01-24 09:35:00,1157.62,1157.78,1147.45,1147.45,4400.0,1157.62,1157.78,1147.45,1147.45,4400.0
2020-01-24 09:40:00,1147.61,1147.71,1140.99,1141.94,3358.0,1147.61,1147.71,1140.99,1141.94,3358.0
2020-01-24 09:45:00,1140.58,1143.7,1138.26,1139.78,3000.0,1140.58,1143.7,1138.26,1139.78,3000.0
2020-01-24 09:50:00,1138.3,1148.9,1136.78,1147.71,5606.0,1138.3,1148.9,1136.78,1147.71,5606.0
2020-01-24 09:55:00,1147.16,1153.7,1147.16,1150.01,3575.0,1147.16,1153.7,1147.16,1150.01,3575.0
2020-01-24 10:00:00,1148.59,1148.76,1145.58,1148.76,1300.0,1148.59,1148.76,1145.58,1148.76,1300.0
2020-01-24 10:05:00,1146.56,1146.57,1143.0,1143.0,300.0,1146.56,1146.57,1143.0,1143.0,300.0
2020-01-24 10:10:00,1142.89,1150.76,1141.71,1150.76,2976.0,1142.89,1150.76,1141.71,1150.76,2976.0
2020-01-24 10:15:00,1150.38,1150.59,1148.77,1149.84,1700.0,1150.38,1150.59,1148.77,1149.84,1700.0
2020-01-24 10:20:00,1150.2,1151.4,1150.2,1151.4,1475.0,1150.2,1151.4,1150.2,1151.4,1475.0
2020-01-24 10:25:00,1151.33,1154.5,1151.32,1154.07,1200.0,1151.33,1154.5,1151.32,1154.07,1200.0
2020-01-24 10:30:00,1152.62,1152.62,1149.85,1150.29,1099.0,1152.62,1152.62,1149.85,1150.29,1099.0
2020-01-24 10:35:00,1149.4,1151.91,1149.14,1151.91,1422.0,1149.4,1151.91,1149.14,1151.91,1422.0
2020-01-24 10:40:00,1150.23,1150.24,1149.29,1150.19,700.0,1150.23,1150.24,1149.29,1150.19,700.0
2020-01-24 10:45:00,1149.46,1149.46,1147.33,1148.47,1909.0,1149.46,1149.46,1147.33,1148.47,1909.0
2020-01-24 10:50:00,1149.0,1149.0,1148.56,1148.56,410.0,1149.0,1149.0,1148.56,1148.56,410.0
2020-01-24 10:55:00,1147.31,1147.67,1146.06,1147.67,1004.0,1147.31,1147.67,1146.06,1147.67,1004.0
2020-01-24 11:00:00,1146.14,1150.96,1146.14,1150.96,1938.0,1146.14,1150.96,1146.14,1150.96,1938.0
2020-01-24 11:05:00,1152.43,1152.43,1149.42,1149.43,448.0,1152.43,1152.43,1149.42,1149.43,448.0
2020-01-24 11:10:00,1149.29,1149.78,1148.81,1149.78,2309.0,1149.29,1149.78,1148.81,1149.78,2309.0
2020-01-24 11:15:00,1148.88,1148.88,1146.39,1146.39,1034.0,1148.88,1148.88,1146.39,1146.39,1034.0
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 11:25:00,1148.45,1148.45,1148.45,1148.45,0.0,1148.45,1148.45,1148.45,1148.45,0.0
2020-01-24 11:30:00,1148.25,1149.04,1148.02,1148.93,1550.0,1148.25,1149.04,1148.02,1148.93,1550.0
2020-01-24 11:35:00,1148.6,1148.78,1147.26,1148.0,2100.0,1148.6,1148.78,1147.26,1148.0,2100.0
2020-01-24 11:40:00,1147.6,1147.6,1146.68,1146.68,302.0,1147.6,1147.6,1146.68,1146.68,302.0
2020-01-24 11:45:00,1147.08,1147.08,1145.92,1146.63,600.0,1147.08,1147.08,1145.92,1146.63,600.0
2020-01-24 11:50:00,1146.0,1146.0,1146.0,1146.0,100.0,1146.0,1146.0,1146.0,1146.0,100.0
2020-01-24 11:55:00,1145.78,1145.78,1144.61,1144.61,300.0,1145.78,1145.78,1144.61,1144.61,300.0
2020-01-24 12:00:00,1142.84,1144.82,1142.8,1143.85,1501.0,1142.84,1144.82,1142.8,1143.85,1501.0
2020-01-24 12:05:00,1145.27,1145.88,1143.51,1143.51,1200.0,1145.27,1145.88,1143.51,1143.51,1200.0
2020-01-24 12:10:00,1144.0,1144.22,1143.18,1144.21,800.0,1144.0,1144.22,1143.18,1144.21,800.0
2020-01-24 12:15:00,1143.0,1143.76,1143.0,1143.32,900.0,1143.0,1143.76,1143.0,1143.32,900.0
2020-01-24 12:20:00,1143.79,1144.88,1143.78,1144.88,2044.0,1143.79,1144.88,1143.78,1144.88,2044.0
2020-01-24 12:25:00,1144.89,1144.89,1143.34,1143.34,1300.0,1144.89,1144.89,1143.34,1143.34,1300.0
2020-01-24 12:30:00,1143.57,1145.75,1143.57,1145.46,400.0,1143.57,1145.75,1143.57,1145.46,400.0
2020-01-24 12:35:00,1146.0,1146.0,1146.0,1146.0,100.0,1146.0,1146.0,1146.0,1146.0,100.0
2020-01-24 12:40:00,1146.0,1146.0,1146.0,1146.0,0.0,1146.0,1146.0,1146.0,1146.0,0.0
2020-01-24 12:45:00,1145.51,1145.51,1143.92,1144.42,400.0,1145.51,1145.51,1143.92,1144.42,400.0
2020-01-24 12:50:00,1144.49,1144.49,1144.49,1144.49,100.0,1144.49,1144.49,1144.49,1144.49,100.0
2020-01-24 12:55:00,1144.08,1144.3,1143.59,1144.3,600.0,1144.08,1144.3,1143.59,1144.3,600.0
2020-01-24 13:00:00,1143.67,1143.84,1142.36,1142.92,1201.0,1143.67,1143.84,1142.36,1142.92,1201.0
2020-01-24 13:05:00,1142.36,1143.49,1142.02,1143.49,600.0,1142.36,1143.49,1142.02,1143.49,600.0
2020-01-24 13:10:00,1144.34,1144.34,1144.34,1144.34,100.0,1144.34,1144.34,1144.34,1144.34,100.0
2020-01-24 13:15:00,1143.34,1143.99,1143.34,1143.83,600.0,1143.34,1143.99,1143.34,1143.83,600.0
2020-01-24 13:20:00,1145.04,1145.3,1145.03,1145.3,300.0,1145.04,1145.3,1145.03,1145.3,300.0
2020-01-24 13:25:00,1144.1,1144.24,1143.01,1143.02,8524.0,1144.1,1144.24,1143.01,1143.02,8524.0
2020-01-24 13:30:00,1143.6,1144.08,1142.53,1143.41,2799.0,1143.6,1144.08,1142.53,1143.41,2799.0
2020-01-24 13:35:00,1143.49,1144.55,1143.48,1144.55,893.0,1143.49,1144.55,1143.48,1144.55,893.0
2020-01-24 13:40:00,1143.75,1143.93,1143.11,1143.22,5000.0,1143.75,1143.93,1143.11,1143.22,5000.0
2020-01-24 13:45:00,1143.6,1144.03,1143.16,1143.16,900.0,1143.6,1144.03,1143.16,1143.16,900.0
2020-01-24 13:50:00,1141.96,1142.12,1141.96,1142.12,300.0,1141.96,1142.12,1141.96,1142.12,300.0
2020-01-24 13:55:00,1141.31,1142.96,1141.03,1142.95,1173.0,1141.31,1142.96,1141.03,1142.95,1173.0
2020-01-24 14:00:00,1142.71,1142.71,1142.17,1142.18,300.0,1142.71,1142.71,1142.17,1142.18,300.0
2020-01-24 14:05:00,1142.53,1142.53,1142.53,1142.53,200.0,1142.53,1142.53,1142.53,1142.53,200.0
2020-01-24 14:10:00,1143.51,1143.51,1142.65,1142.66,200.0,1143.51,1143.51,1142.65,1142.66,200.0
2020-01-24 14:15:00,1141.24,1141.25,1139.79,1139.81,1050.0,1141.24,1141.25,1139.79,1139.81,1050.0
2020-01-24 14:20:00,1139.8,1140.16,1139.6,1140.16,700.0,1139.8,1140.16,1139.6,1140.16,700.0
2020-01-24 14:25:00,1139.7,1141.5,1139.7,1139.95,1200.0,1139.7,1141.5,1139.7,1139.95,1200.0
2020-01-24 14:30:00,1139.88,1141.7,1139.87,1141.7,532.0,1139.88,1141.7,1139.87,1141.7,532.0
2020-01-24 14:35:00,1140.19,1140.19,1140.03,1140.04,200.0,1140.19,1140.19,1140.03,1140.04,200.0
2020-01-24 14:40:00,1139.71,1139.88,1138.95,1139.53,1300.0,1139.71,1139.88,1138.95,1139.53,1300.0
2020-01-24 14:45:00,1139.53,1140.11,1138.97,1139.91,1500.0,1139.53,1140.11,1138.97,1139.91,1500.0
2020-01-24 14:50:00,1139.83,1140.0,1139.83,1139.97,400.0,1139.83,1140.0,1139.83,1139.97,400.0
2020-01-24 14:55:00,1140.3,1140.86,1140.3,1140.8,700.0,1140.3,1140.86,1140.3,1140.8,700.0
2020-01-24 15:00:00,1141.08,1142.5,1141.08,1142.03,600.0,1141.08,1142.5,1141.08,1142.03,600.0
2020-01-24 15:05:00,1143.06,1143.07,1141.76,1141.8,2908.0,1143.06,1143.07,1141.76,1141.8,2908.0
2020-01-24 15:10:00,1142.16,1142.51,1141.75,1141.84,4301.0,1142.16,1142.51,1141.75,1141.84,4301.0
2020-01-24 15:15:00,1141.93,1142.88,1141.66,1142.63,2300.0,1141.93,1142.88,1141.66,1142.63,2300.0
2020-01-24 15:20:00,1143.09,1143.47,1140.95,1141.14,2406.0,1143.09,1143.47,1140.95,1141.14,2406.0
2020-01-24 15:25:00,1141.57,1141.99,1141.04,1141.3,2327.0,1141.57,1141.99,1141.04,1141.3,2327.0
2020-01-24 15:30:00,1141.49,1141.49,1139.96,1140.0,2700.0,1141.49,1141.49,1139.96,1140.0,2700.0
2020-01-24 15:35:00,1140.71,1140.82,1139.47,1140.03,3802.0,1140.71,1140.82,1139.47,1140.03,3802.0
2020-01-24 15:40:00,1138.95,1139.2,1136.99,1137.0,1300.0,1138.95,1139.2,1136.99,1137.0,1300.0
2020-01-24 15:45:00,1138.04,1140.24,1137.48,1140.0,5322.0,1138.04,1140.24,1137.48,1140.0,5322.0
2020-01-24 15:50:00,1140.15,1142.74,1140.11,1142.4,5438.0,1140.15,1142.74,1140.11,1142.4,5438.0
2020-01-24 15:55:00,1142.63,1142.63,1139.23,1140.46,8946.0,1142.63,1142.63,1139.23,1140.46,8946.0
2020-01-27 09:30:00,1123.22,1125.44,1120.99,1125.44,2961.0,1123.22,1125.44,1120.99,1125.44,2961.0
2020-01-27 09:35:00,1121.49,1121.49,1121.49,1121.49,100.0,1121.49,1121.49,1121.49,1121.49,100.0
2020-01-27 09:40:00,1123.0,1127.32,1121.53,1122.63,3172.0,1123.0,1127.32,1121.53,1122.63,3172.0
2020-01-27 09:45:00,1122.13,1122.79,1118.96,1120.03,7500.0,1122.13,1122.79,1118.96,1120.03,7500.0
2020-01-27 09:50:00,1120.41,1120.41,1116.83,1116.84,793.0,1120.41,1120.41,1116.83,1116.84,793.0
2020-01-27 09:55:00,1118.08,1119.25,1116.69,1116.69,2011.0,1118.08,1119.25,1116.69,1116.69,2011.0
2020-01-27 10:00:00,1116.43,1116.43,1113.41,1114.66,1688.0,1116.43,1116.43,1113.41,1114.66,1688.0
2020-01-27 10:05:00,1114.94,1115.01,1112.69,1112.76,2675.0,1114.94,1115.01,1112.69,1112.76,2675.0
2020-01-27 10:10:00,1113.11,1117.58,1113.1,1117.57,2500.0,1113.11,1117.58,1113.1,1117.57,2500.0
2020-01-27 10:15:00,1118.0,1118.47,1116.64,1116.72,1394.0,1118.0,1118.47,1116.64,1116.72,1394.0
2020-01-27 10:20:00,1117.31,1122.19,1117.3,1122.19,600.0,1117.31,1122.19,1117.3,1122.19,600.0
2020-01-27 10:25:00,1120.29,1121.79,1120.29,1120.67,300.0,1120.29,1121.79,1120.29,1120.67,300.0
2020-01-27 10:30:00,1121.5,1121.5,1119.22,1119.65,2100.0,1121.5,1121.5,1119.22,1119.65,2100.0
2020-01-27 10:35:00,1119.43,1121.2,1119.43,1121.2,400.0,1119.43,1121.2,1119.43,1121.2,400.0
2020-01-27 10:40:00,1120.22,1120.23,1119.71,1120.1,700.0,1120.22,1120.23,1119.71,1120.1,700.0
2020-01-27 10:45:00,1120.61,1120.61,1120.6,1120.61,100.0,1120.61,1120.61,1120.6,1120.61,100.0
2020-01-27 10:50:00,1122.23,1123.75,1122.23,1122.62,1205.0,1122.23,1123.75,1122.23,1122.62,1205.0
2020-01-27 10:55:00,1123.36,1126.56,1122.74,1126.56,500.0,1123.36,1126.56,1122.74,1126.56,500.0
2020-01-27 11:00:00,1126.63,1126.63,1125.46,1125.46,1000.0,1126.63,1126.63,1125.46,1125.46,1000.0
2020-01-27 11:05:00,1125.3,1125.31,1122.25,1122.25,800.0,1125.3,1125.31,1122.25,1122.25,800.0
2020-01-27 11:10:00,1122.5,1123.54,1122.5,1123.07,600.0,1122.5,1123.54,1122.5,1123.07,600.0
2020-01-27 11:15:00,1122.47,1122.47,1120.6,1120.6,1000.0,1122.47,1122.47,1120.6,1120.6,1000.0
2020-01-27 11:20:00,1120.61,1120.9,1119.82,1120.04,1409.0,1120.61,1120.9,1119.82,1120.04,1409.0
2020-01-27 11:25:00,1121.88,1121.88,1120.05,1120.66,718.0,1121.88,1121.88,1120.05,1120.66,718.0
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 11:35:00,1120.18,1120.18,1120.18,1120.18,0.0,1120.18,1120.18,1120.18,1120.18,0.0
2020-01-27 11:40:00,1122.18,1122.18,1122.17,1122.18,100.0,1122.18,1122.18,1122.17,1122.18,100.0
2020-01-27 11:45:00,1121.95,1121.95,1120.67,1120.68,300.0,1121.95,1121.95,1120.67,1120.68,300.0
2020-01-27 11:50:00,1121.4,1121.4,1121.17,1121.35,300.0,1121.4,1121.4,1121.17,1121.35,300.0
2020-01-27 11:55:00,1120.73,1122.04,1120.73,1121.34,500.0,1120.73,1122.04,1120.73,1121.34,500.0
2020-01-27 12:00:00,1121.34,1121.34,1121.34,1121.34,0.0,1121.34,1121.34,1121.34,1121.34,0.0
2020-01-27 12:05:00,1120.37,1120.41,1120.28,1120.28,800.0,1120.37,1120.41,1120.28,1120.28,800.0
2020-01-27 12:10:00,1120.12,1121.27,1120.12,1120.99,1926.0,1120.12,1121.27,1120.12,1120.99,1926.0
2020-01-27 12:15:00,1121.23,1123.36,1121.23,1123.36,500.0,1121.23,1123.36,1121.23,1123.36,500.0
2020-01-27 12:20:00,1122.56,1124.54,1122.55,1124.54,500.0,1122.56,1124.54,1122.55,1124.54,500.0
2020-01-27 12:25:00,1124.29,1124.81,1124.21,1124.21,722.0,1124.29,1124.81,1124.21,1124.21,722.0
2020-01-27 12:30:00,1124.29,1125.25,1124.29,1125.13,500.0,1124.29,1125.25,1124.29,1125.13,500.0
2020-01-27 12:35:00,1125.84,1126.4,1124.55,1125.46,1753.0,1125.84,1126.4,1124.55,1125.46,1753.0
2020-01-27 12:40:00,1126.45,1127.66,1126.15,1126.15,800.0,1126.45,1127.66,1126.15,1126.15,800.0
2020-01-27 12:45:00,1125.29,1125.29,1125.29,1125.29,100.0,1125.29,1125.29,1125.29,1125.29,100.0
2020-01-27 12:50:00,1125.16,1125.16,1125.15,1125.16,100.0,1125.16,1125.16,1125.15,1125.16,100.0
2020-01-27 12:55:00,1125.61,1126.03,1124.31,1126.03,800.0,1125.61,1126.03,1124.31,1126.03,800.0
2020-01-27 13:00:00,1126.26,1126.71,1126.11,1126.13,500.0,1126.26,1126.71,1126.11,1126.13,500.0
2020-01-27 13:05:00,1126.67,1126.67,1123.91,1124.18,1000.0,1126.67,1126.67,1123.91,1124.18,1000.0
2020-01-27 13:10:00,1123.64,1123.64,1123.64,1123.64,100.0,1123.64,1123.64,1123.64,1123.64,100.0
2020-01-27 13:15:00,1123.25,1124.65,1123.23,1124.47,1300.0,1123.25,1124.65,1123.23,1124.47,1300.0
2020-01-27 13:20:00,1125.25,1126.16,1125.22,1125.22,300.0,1125.25,1126.16,1125.22,1125.22,300.0
2020-01-27 13:25:00,1125.26,1126.16,1125.26,1125.48,800.0,1125.26,1126.16,1125.26,1125.48,800.0
2020-01-27 13:30:00,1125.21,1125.21,1123.12,1123.71,800.0,1125.21,1125.21,1123.12,1123.71,800.0
2020-01-27 13:35:00,1123.98,1123.98,1123.97,1123.98,100.0,1123.98,1123.98,1123.97,1123.98,100.0
2020-01-27 13:40:00,1125.29,1125.29,1125.29,1125.29,100.0,1125.29,1125.29,1125.29,1125.29,100.0
2020-01-27 13:45:00,1125.45,1125.45,1123.86,1124.93,1000.0,1125.45,1125.45,1123.86,1124.93,1000.0
2020-01-27 13:50:00,1124.78,1124.78,1124.02,1124.03,522.0,1124.78,1124.78,1124.02,1124.03,522.0
2020-01-27 13:55:00,1123.99,1123.99,1122.66,1122.67,800.0,1123.99,1123.99,1122.66,1122.67,800.0
2020-01-27 14:00:00,1123.28,1123.28,1121.54,1123.05,1039.0,1123.28,1123.28,1121.54,1123.05,1039.0
2020-01-27 14:05:00,1123.09,1123.83,1122.7,1123.83,500.0,1123.09,1123.83,1122.7,1123.83,500.0
2020-01-27 14:10:00,1124.26,1124.57,1123.19,1123.19,901.0,1124.26,1124.57,1123.19,1123.19,901.0
2020-01-27 14:15:00,1123.99,1124.65,1122.31,1122.31,1200.0,1123.99,1124.65,1122.31,1122.31,1200.0
2020-01-27 14:20:00,1122.38,1122.38,1121.53,1121.53,500.0,1122.38,1122.38,1121.53,1121.53,500.0
2020-01-27 14:25:00,1122.34,1123.99,1122.05,1123.07,800.0,1122.34,1123.99,1122.05,1123.07,800.0
2020-01-27 14:30:00,1124.33,1124.33,1121.62,1121.96,1632.0,1124.33,1124.33,1121.62,1121.96,1632.0
2020-01-27 14:35:00,1121.68,1124.49,1121.68,1124.49,400.0,1121.68,1124.49,1121.68,1124.49,400.0
2020-01-27 14:40:00,1125.39,1125.4,1124.61,1124.86,800.0,1125.39,1125.4,1124.61,1124.86,800.0
2020-01-27 14:45:00,1124.75,1124.75,1124.08,1124.17,700.0,1124.75,1124.75,1124.08,1124.17,700.0
2020-01-27 14:50:00,1123.21,1123.24,1122.79,1122.79,736.0,1123.21,1123.24,1122.79,1122.79,736.0
2020-01-27 14:55:00,1122.68,1122.69,1122.09,1122.1,727.0,1122.68,1122.69,1122.09,1122.1,727.0
2020-01-27 15:00:00,1122.42,1122.43,1122.42,1122.42,100.0,1122.42,1122.43,1122.42,1122.42,100.0
2020-01-27 15:05:00,1122.47,1123.29,1121.3,1121.3,1300.0,1122.47,1123.29,1121.3,1121.3,1300.0
2020-01-27 15:10:00,1121.14,1121.49,1120.38,1121.49,1000.0,1121.14,1121.49,1120.38,1121.49,1000.0
2020-01-27 15:15:00,1122.02,1122.42,1121.14,1121.81,1800.0,1122.02,1122.42,1121.14,1121.81,1800.0
2020-01-27 15:20:00,1121.36,1121.98,1121.17,1121.56,1128.0,1121.36,1121.98,1121.17,1121.56,1128.0
2020-01-27 15:25:00,1121.11,1121.85,1120.34,1120.34,900.0,1121.11,1121.85,1120.34,1120.34,900.0
2020-01-27 15:30:00,1120.47,1120.47,1118.56,1118.56,3260.0,1120.47,1120.47,1118.56,1118.56,3260.0
2020-01-27 15:35:00,1118.3,1118.77,1117.79,1117.95,1500.0,1118.3,1118.77,1117.79,1117.95,1500.0
2020-01-27 15:40:00,1117.62,1118.26,1117.53,1118.14,1500.0,1117.62,1118.26,1117.53,1118.14,1500.0
2020-01-27 15:45:00,1117.91,1117.94,1114.77,1115.79,4762.0,1117.91,1117.94,1114.77,1115.79,4762.0
2020-01-27 15:50:00,1116.04,1117.25,1114.96,1115.39,4002.0,1116.04,1117.25,1114.96,1115.39,4002.0
2020-01-27 15:55:00,1115.36,1115.61,1114.26,1114.78,9863.0,1115.36,1115.61,1114.26,1114.78,9863.0
2020-01-28 09:30:00,1116.63,1119.01,1113.11,1114.7,2614.0,1116.63,1119.01,1113.11,1114.7,2614.0
2020-01-28 09:35:00,1114.61,1115.29,1114.45,1115.29,500.0,1114.61,1115.29,1114.45,1115.29,500.0
2020-01-28 09:40:00,1115.22,1115.22,1113.29,1113.29,810.0,1115.22,1115.22,1113.29,1113.29,810.0
2020-01-28 09:45:00,1111.0,1111.01,1106.26,1107.62,2854.0,1111.0,1111.01,1106.26,1107.62,2854.0
2020-01-28 09:50:00,1107.44,1110.08,1106.18,1106.21,4801.0,1107.44,1110.08,1106.18,1106.21,4801.0
2020-01-28 09:55:00,1107.03,1107.7,1104.13,1107.7,900.0,1107.03,1107.7,1104.13,1107.7,900.0
2020-01-28 10:00:00,1108.4,1109.21,1108.0,1108.0,1200.0,1108.4,1109.21,1108.0,1108.0,1200.0
2020-01-28 10:05:00,1107.54,1109.92,1105.33,1109.91,1900.0,1107.54,1109.92,1105.33,1109.91,1900.0
2020-01-28 10:10:00,1108.9,1109.27,1108.6,1108.61,700.0,1108.9,1109.27,1108.6,1108.61,700.0
2020-01-28 10:15:00,1108.07,1108.87,1108.02,1108.02,549.0,1108.07,1108.87,1108.02,1108.02,549.0
2020-01-28 10:20:00,1108.02,1108.02,1108.02,1108.02,0.0,1108.02,1108.02,1108.02,1108.02,0.0
2020-01-28 10:25:00,1108.8,1110.87,1108.8,1110.66,2239.0,1108.8,1110.87,1108.8,1110.66,2239.0
2020-01-28 10:30:00,1110.41,1111.06,1109.72,1110.96,2239.0,1110.41,1111.06,1109.72,1110.96,2239.0
2020-01-28 10:35:00,1110.45,1111.8,1109.84,1109.84,850.0,1110.45,1111.8,1109.84,1109.84,850.0
2020-01-28 10:40:00,1110.59,1112.13,1109.71,1111.9,1200.0,1110.59,1112.13,1109.71,1111.9,1200.0
2020-01-28 10:45:00,1112.02,1112.49,1111.36,1112.49,1600.0,1112.02,1112.49,1111.36,1112.49,1600.0
2020-01-28 10:50:00,1112.43,1113.16,1112.42,1113.15,200.0,1112.43,1113.16,1112.42,1113.15,200.0
2020-01-28 10:55:00,1112.72,1112.72,1110.34,1111.39,1138.0,1112.72,1112.72,1110.34,1111.39,1138.0
2020-01-28 11:00:00,1110.45,1110.46,1110.05,1110.39,500.0,1110.45,1110.46,1110.05,1110.39,500.0
2020-01-28 11:05:00,1110.31,1110.32,1109.63,1109.67,610.0,1110.31,1110.32,1109.63,1109.67,610.0
2020-01-28 11:10:00,1109.67,1109.67,1109.67,1109.67,0.0,1109.67,1109.67,1109.67,1109.67,0.0
2020-01-28 11:15:00,1109.59,1110.64,1109.58,1110.64,500.0,1109.59,1110.64,1109.58,1110.64,500.0
2020-01-28 11:20:00,1110.32,1110.32,1109.78,1109.9,925.0,1110.32,1110.32,1109.78,1109.9,925.0
2020-01-28 11:25:00,1109.99,1110.48,1109.99,1110.48,200.0,1109.99,1110.48,1109.99,1110.48,200.0
2020-01-28 11:30:00,1110.21,1111.44,1110.21,1110.42,700.0,1110.21,1111.44,1110.21,1110.42,700.0
2020-01-28 11:35:00,1109.82,1109.83,1109.77,1109.78,400.0,1109.82,1109.83,1109.77,1109.78,400.0
2020-01-28 11:40:00,1109.74,1110.6,1109.74,1110.17,600.0,1109.74,1110.6,1109.74,1110.17,600.0
2020-01-28 11:45:00,1109.98,1109.98,1109.04,1109.04,300.0,1109.98,1109.98,1109.04,1109.04,300.0
2020-01-28 11:50:00,1108.99,1110.6,1108.58,1110.59,500.0,1108.99,1110.6,1108.58,1110.59,500.0
2020-01-28 11:55:00,1109.21,1110.39,1109.21,1110.39,300.0,1109.21,1110.39,1109.21,1110.39,300.0
2020-01-28 12:00:00,1110.59,1110.59,1109.67,1110.58,1101.0,1110.59,1110.59,1109.67,1110.58,1101.0
2020-01-28 12:05:00,1110.32,1110.32,1109.09,1109.09,718.0,1110.32,1110.32,1109.09,1109.09,718.0
2020-01-28 12:10:00,1109.44,1110.15,1109.43,1109.85,700.0,1109.44,1110.15,1109.43,1109.85,700.0
2020-01-28 12:15:00,1110.02,1110.27,1109.86,1109.86,500.0,1110.02,1110.27,1109.86,1109.86,500.0
2020-01-28 12:20:00,1109.86,1109.86,1109.86,1109.86,0.0,1109.86,1109.86,1109.86,1109.86,0.0
2020-01-28 12:25:00,1110.16,1110.16,1109.67,1109.67,300.0,1110.16,1110.16,1109.67,1109.67,300.0
2020-01-28 12:30:00,1109.66,1109.66,1108.99,1109.02,1108.0,1109.66,1109.66,1108.99,1109.02,1108.0
2020-01-28 12:35:00,1108.61,1108.71,1108.37,1108.37,600.0,1108.61,1108.71,1108.37,1108.37,600.0
2020-01-28 12:40:00,1108.51,1109.89,1108.51,1109.88,700.0,1108.51,1109.89,1108.51,1109.88,700.0
2020-01-28 12:45:00,1109.21,1109.39,1109.21,1109.39,200.0,1109.21,1109.39,1109.21,1109.39,200.0
2020-01-28 12:50:00,1109.55,1110.25,1109.09,1110.25,1290.0,1109.55,1110.25,1109.09,1110.25,1290.0
2020-01-28 12:55:00,1110.19,1110.91,1110.19,1110.63,400.0,1110.19,1110.91,1110.19,1110.63,400.0
2020-01-28 13:00:00,1110.59,1110.67,1110.05,1110.27,1336.0,1110.59,1110.67,1110.05,1110.27,1336.0
2020-01-28 13:05:00,1110.13,1110.99,1110.13,1110.99,1222.0,1110.13,1110.99,1110.13,1110.99,1222.0
2020-01-28 13:10:00,1111.51,1112.51,1111.51,1112.51,300.0,1111.51,1112.51,1111.51,1112.51,300.0
2020-01-28 13:15:00,1112.5,1113.7,1112.24,1112.24,2000.0,1112.5,1113.7,1112.24,1112.24,2000.0
2020-01-28 13:20:00,1112.94,1114.22,1112.94,1114.21,606.0,1112.94,1114.22,1112.94,1114.21,606.0
2020-01-28 13:25:00,1114.7,1114.73,1114.41,1114.5,1269.0,1114.7,1114.73,1114.41,1114.5,1269.0
2020-01-28 13:30:00,1114.26,1114.99,1114.26,1114.59,1100.0,1114.26,1114.99,1114.26,1114.59,1100.0
2020-01-28 13:35:00,1114.61,1115.91,1114.05,1115.91,702.0,1114.61,1115.91,1114.05,1115.91,702.0
2020-01-28 13:40:00,1116.22,1116.46,1116.22,1116.45,395.0,1116.22,1116.46,1116.22,1116.45,395.0
2020-01-28 13:45:00,1116.74,1117.36,1116.3,1116.81,2178.0,1116.74,1117.36,1116.3,1116.81,2178.0
2020-01-28 13:50:00,1116.29,1116.37,1115.82,1115.98,1000.0,1116.29,1116.37,1115.82,1115.98,1000.0
2020-01-28 13:55:00,1115.77,1116.23,1115.17,1115.17,700.0,1115.77,1116.23,1115.17,1115.17,700.0
2020-01-28 14:00:00,1115.15,1115.48,1115.14,1115.48,300.0,1115.15,1115.48,1115.14,1115.48,300.0
2020-01-28 14:05:00,1115.6,1115.63,1115.6,1115.61,500.0,1115.6,1115.63,1115.6,1115.61,500.0
2020-01-28 14:10:00,1116.44,1116.79,1115.71,1116.79,700.0,1116.44,1116.79,1115.71,1116.79,700.0
2020-01-28 14:15:00,1117.4,1117.4,1117.03,1117.04,400.0,1117.4,1117.4,1117.03,1117.04,400.0
2020-01-28 14:20:00,1116.75,1117.04,1115.28,1115.31,1000.0,1116.75,1117.04,1115.28,1115.31,1000.0
2020-01-28 14:25:00,1115.98,1116.73,1115.76,1116.73,600.0,1115.98,1116.73,1115.76,1116.73,600.0
2020-01-28 14:30:00,1116.58,1117.13,1116.54,1116.55,500.0,1116.58,1117.13,1116.54,1116.55,500.0
2020-01-28 14:35:00,1116.76,1116.96,1116.75,1116.95,300.0,1116.76,1116.96,1116.75,1116.95,300.0
2020-01-28 14:40:00,1116.64,1116.99,1116.14,1116.7,900.0,1116.64,1116.99,1116.14,1116.7,900.0
2020-01-28 14:45:00,1116.79,1116.79,1115.14,1115.15,900.0,1116.79,1116.79,1115.14,1115.15,900.0
2020-01-28 14:50:00,1115.22,1115.22,1114.24,1114.41,400.0,1115.22,1115.22,1114.24,1114.41,400.0
2020-01-28 14:55:00,1114.07,1114.07,1113.18,1113.36,1100.0,1114.07,1114.07,1113.18,1113.36,1100.0
2020-01-28 15:00:00,1113.26,1113.26,1111.48,1112.11,820.0,1113.26,1113.26,1111.48,1112.11,820.0
2020-01-28 15:05:00,1112.19,1112.35,1111.8,1111.81,400.0,1112.19,1112.35,1111.8,1111.81,400.0
2020-01-28 15:10:00,1111.62,1111.87,1111.36,1111.37,600.0,1111.62,1111.87,1111.36,1111.37,600.0
2020-01-28 15:15:00,1111.16,1111.69,1110.8,1111.28,1100.0,1111.16,1111.69,1110.8,1111.28,1100.0
2020-01-28 15:20:00,1111.92,1112.95,1111.74,1112.83,800.0,1111.92,1112.95,1111.74,1112.83,800.0
2020-01-28 15:25:00,1112.45,1112.46,1111.87,1111.88,200.0,1112.45,1112.46,1111.87,1111.88,200.0
2020-01-28 15:30:00,1111.29,1111.29,1110.61,1110.61,800.0,1111.29,1111.29,1110.61,1110.61,800.0
2020-01-28 15:35:00,1110.61,1110.96,1109.27,1109.27,1100.0,1110.61,1110.96,1109.27,1109.27,1100.0
2020-01-28 15:40:00,1109.19,1110.32,1108.9,1110.31,1828.0,1109.19,1110.32,1108.9,1110.31,1828.0
2020-01-28 15:45:00,1109.94,1110.76,1109.63,1110.63,2100.0,1109.94,1110.76,1109.63,1110.63,2100.0
2020-01-28 15:50:00,1110.94,1110.94,1108.97,1109.26,1795.0,1110.94,1110.94,1108.97,1109.26,1795.0
2020-01-28 15:55:00,1109.26,1109.59,1107.08,1107.2,6600.0,1109.26,1109.59,1107.08,1107.2,6600.0
2020-01-29 09:30:00,1108.2,1113.84,1108.2,1113.84,2104.0,1108.2,1113.84,1108.2,1113.84,2104.0
2020-01-29 09:35:00,1114.11,1114.88,1112.05,1112.98,400.0,1114.11,1114.88,1112.05,1112.98,400.0
2020-01-29 09:40:00,1115.83,1118.23,1114.97,1117.99,1300.0,1115.83,1118.23,1114.97,1117.99,1300.0
2020-01-29 09:45:00,1116.5,1116.5,1113.14,1114.22,716.0,1116.5,1116.5,1113.14,1114.22,716.0
2020-01-29 09:50:00,1110.8,1110.8,1110.69,1110.78,712.0,1110.8,1110.8,1110.69,1110.78,712.0
2020-01-29 09:55:00,1110.76,1110.76,1106.47,1106.48,1100.0,1110.76,1110.76,1106.47,1106.48,1100.0
2020-01-29 10:00:00,1106.23,1106.23,1103.68,1105.15,2600.0,1106.23,1106.23,1103.68,1105.15,2600.0
2020-01-29 10:05:00,1105.17,1105.41,1103.0,1104.79,6856.0,1105.17,1105.41,1103.0,1104.79,6856.0
2020-01-29 10:10:00,1105.42,1105.42,1103.5,1104.02,900.0,1105.42,1105.42,1103.5,1104.02,900.0
2020-01-29 10:15:00,1104.28,1105.31,1103.59,1104.37,800.0,1104.28,1105.31,1103.59,1104.37,800.0
2020-01-29 10:20:00,1104.37,1105.42,1103.59,1105.42,600.0,1104.37,1105.42,1103.59,1105.42,600.0
2020-01-29 10:25:00,1104.97,1105.73,1104.41,1104.95,900.0,1104.97,1105.73,1104.41,1104.95,900.0
2020-01-29 10:30:00,1104.88,1104.88,1104.78,1104.78,500.0,1104.88,1104.88,1104.78,1104.78,500.0
2020-01-29 10:35:00,1104.85,1105.78,1104.36,1104.37,700.0,1104.85,1105.78,1104.36,1104.37,700.0
2020-01-29 10:40:00,1104.63,1106.7,1104.63,1106.01,1000.0,1104.63,1106.7,1104.63,1106.01,1000.0
2020-01-29 10:45:00,1106.25,1107.75,1106.25,1107.75,789.0,1106.25,1107.75,1106.25,1107.75,789.0
2020-01-29 10:50:00,1108.66,1110.23,1108.65,1110.23,2100.0,1108.66,1110.23,1108.65,1110.23,2100.0
2020-01-29 10:55:00,1109.4,1109.41,1108.31,1108.32,200.0,1109.4,1109.41,1108.31,1108.32,200.0
2020-01-29 11:00:00,1108.22,1108.74,1107.73,1108.74,500.0,1108.22,1108.74,1107.73,1108.74,500.0
2020-01-29 11:05:00,1109.16,1109.6,1108.74,1109.27,800.0,1109.16,1109.6,1108.74,1109.27,800.0
2020-01-29 11:10:00,1109.94,1109.95,1109.94,1109.94,100.0,1109.94,1109.95,1109.94,1109.94,100.0
2020-01-29 11:15:00,1110.6,1111.42,1110.6,1111.42,200.0,1110.6,1111.42,1110.6,1111.42,200.0
2020-01-29 11:20:00,1110.55,1111.15,1110.21,1110.76,1100.0,1110.55,1111.15,1110.21,1110.76,1100.0
2020-01-29 11:25:00,1110.87,1110.87,1109.24,1110.01,1200.0,1110.87,1110.87,1109.24,1110.01,1200.0
2020-01-29 11:30:00,1109.81,1110.12,1109.79,1109.8,300.0,1109.81,1110.12,1109.79,1109.8,300.0
2020-01-29 11:35:00,1109.63,1109.63,1109.62,1109.63,100.0,1109.63,1109.63,1109.62,1109.63,100.0
2020-01-29 11:40:00,1109.63,1109.63,1109.63,1109.63,0.0,1109.63,1109.63,1109.63,1109.63,0.0
2020-01-29 11:45:00,1108.29,1108.29,1108.28,1108.29,200.0,1108.29,1108.29,1108.28,1108.29,200.0
2020-01-29 11:50:00,1107.27,1107.93,1107.18,1107.93,500.0,1107.27,1107.93,1107.18,1107.93,500.0
2020-01-29 11:55:00,1107.59,1107.59,1107.14,1107.15,300.0,1107.59,1107.59,1107.14,1107.15,300.0
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 12:05:00,1106.7,1106.7,1106.7,1106.7,0.0,1106.7,1106.7,1106.7,1106.7,0.0
2020-01-29 12:10:00,1106.38,1108.0,1106.38,1108.0,623.0,1106.38,1108.0,1106.38,1108.0,623.0
2020-01-29 12:15:00,1107.65,1107.65,1107.6,1107.6,300.0,1107.65,1107.65,1107.6,1107.6,300.0
2020-01-29 12:20:00,1107.85,1107.85,1106.8,1106.81,200.0,1107.85,1107.85,1106.8,1106.81,200.0
2020-01-29 12:25:00,1107.63,1107.63,1107.18,1107.53,406.0,1107.63,1107.63,1107.18,1107.53,406.0
2020-01-29 12:30:00,1107.62,1107.62,1106.22,1106.22,1039.0,1107.62,1107.62,1106.22,1106.22,1039.0
2020-01-29 12:35:00,1106.22,1106.23,1105.31,1105.87,702.0,1106.22,1106.23,1105.31,1105.87,702.0
2020-01-29 12:40:00,1106.25,1106.25,1106.24,1106.25,100.0,1106.25,1106.25,1106.24,1106.25,100.0
2020-01-29 12:45:00,1105.94,1105.94,1105.93,1105.94,100.0,1105.94,1105.94,1105.93,1105.94,100.0
2020-01-29 12:50:00,1106.0,1106.0,1105.86,1105.91,300.0,1106.0,1106.0,1105.86,1105.91,300.0
2020-01-29 12:55:00,1106.23,1106.23,1105.92,1106.17,311.0,1106.23,1106.23,1105.92,1106.17,311.0
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 13:05:00,1106.71,1106.71,1106.71,1106.71,0.0,1106.71,1106.71,1106.71,1106.71,0.0
2020-01-29 13:10:00,1106.55,1107.19,1106.55,1106.56,700.0,1106.55,1107.19,1106.55,1106.56,700.0
2020-01-29 13:15:00,1106.48,1106.99,1106.47,1106.99,500.0,1106.48,1106.99,1106.47,1106.99,500.0
2020-01-29 13:20:00,1106.45,1107.28,1106.45,1106.88,500.0,1106.45,1107.28,1106.45,1106.88,500.0
2020-01-29 13:25:00,1107.02,1107.02,1106.08,1106.08,600.0,1107.02,1107.02,1106.08,1106.08,600.0
2020-01-29 13:30:00,1106.08,1106.08,1105.54,1105.59,300.0,1106.08,1106.08,1105.54,1105.59,300.0
2020-01-29 13:35:00,1105.68,1105.79,1105.37,1105.53,500.0,1105.68,1105.79,1105.37,1105.53,500.0
2020-01-29 13:40:00,1105.37,1106.69,1105.33,1106.68,500.0,1105.37,1106.69,1105.33,1106.68,500.0
2020-01-29 13:45:00,1106.38,1106.62,1106.37,1106.57,410.0,1106.38,1106.62,1106.37,1106.57,410.0
2020-01-29 13:50:00,1106.84,1106.84,1106.42,1106.43,600.0,1106.84,1106.84,1106.42,1106.43,600.0
2020-01-29 13:55:00,1106.1,1106.1,1106.08,1106.09,200.0,1106.1,1106.1,1106.08,1106.09,200.0
2020-01-29 14:00:00,1106.13,1107.21,1106.11,1107.21,400.0,1106.13,1107.21,1106.11,1107.21,400.0
2020-01-29 14:05:00,1107.8,1107.91,1107.05,1107.91,300.0,1107.8,1107.91,1107.05,1107.91,300.0
2020-01-29 14:10:00,1107.81,1108.11,1106.95,1106.95,950.0,1107.81,1108.11,1106.95,1106.95,950.0
2020-01-29 14:15:00,1106.86,1107.49,1106.78,1107.49,302.0,1106.86,1107.49,1106.78,1107.49,302.0
2020-01-29 14:20:00,1106.55,1106.78,1106.24,1106.24,762.0,1106.55,1106.78,1106.24,1106.24,762.0
2020-01-29 14:25:00,1106.44,1106.73,1105.97,1106.73,600.0,1106.44,1106.73,1105.97,1106.73,600.0
2020-01-29 14:30:00,1107.2,1109.06,1107.2,1109.06,889.0,1107.2,1109.06,1107.2,1109.06,889.0
2020-01-29 14:35:00,1108.65,1108.65,1107.13,1107.58,1846.0,1108.65,1108.65,1107.13,1107.58,1846.0
2020-01-29 14:40:00,1107.62,1108.3,1106.21,1106.21,800.0,1107.62,1108.3,1106.21,1106.21,800.0
2020-01-29 14:45:00,1106.04,1106.24,1105.77,1105.83,500.0,1106.04,1106.24,1105.77,1105.83,500.0
2020-01-29 14:50:00,1105.86,1105.91,1105.86,1105.91,200.0,1105.86,1105.91,1105.86,1105.91,200.0
2020-01-29 14:55:00,1106.15,1106.16,1104.6,1104.8,1000.0,1106.15,1106.16,1104.6,1104.8,1000.0
2020-01-29 15:00:00,1105.02,1105.16,1104.5,1105.16,400.0,1105.02,1105.16,1104.5,1105.16,400.0
2020-01-29 15:05:00,1105.27,1105.27,1105.27,1105.27,100.0,1105.27,1105.27,1105.27,1105.27,100.0
2020-01-29 15:10:00,1104.36,1104.53,1103.02,1103.5,1453.0,1104.36,1104.53,1103.02,1103.5,1453.0
2020-01-29 15:15:00,1103.75,1103.92,1101.3,1102.04,12259.0,1103.75,1103.92,1101.3,1102.04,12259.0
2020-01-29 15:20:00,1101.64,1101.73,1100.71,1101.72,1207.0,1101.64,1101.73,1100.71,1101.72,1207.0
2020-01-29 15:25:00,1101.73,1101.74,1101.73,1101.73,100.0,1101.73,1101.74,1101.73,1101.73,100.0
2020-01-29 15:30:00,1101.91,1101.91,1101.2,1101.31,500.0,1101.91,1101.91,1101.2,1101.31,500.0
2020-01-29 15:35:00,1101.01,1101.35,1100.73,1101.24,1100.0,1101.01,1101.35,1100.73,1101.24,1100.0
2020-01-29 15:40:00,1100.59,1101.2,1100.0,1100.23,1909.0,1100.59,1101.2,1100.0,1100.23,1909.0
2020-01-29 15:45:00,1100.23,1100.97,1099.28,1099.28,1260.0,1100.23,1100.97,1099.28,1099.28,1260.0
2020-01-29 15:50:00,1099.53,1099.79,1097.17,1097.17,2600.0,1099.53,1099.79,1097.17,1097.17,2600.0
2020-01-29 15:55:00,1097.62,1098.1,1096.08,1096.32,8450.0,1097.62,1098.1,1096.08,1096.32,8450.0
2020-01-30 09:30:00,1089.75,1092.63,1087.25,1089.4,7615.0,1089.75,1092.63,1087.25,1089.4,7615.0
2020-01-30 09:35:00,1088.13,1089.03,1085.63,1086.02,3404.0,1088.13,1089.03,1085.63,1086.02,3404.0
2020-01-30 09:40:00,1087.4,1087.4,1082.37,1083.18,1777.0,1087.4,1087.4,1082.37,1083.18,1777.0
2020-01-30 09:45:00,1081.46,1083.2,1081.04,1081.04,2237.0,1081.46,1083.2,1081.04,1081.04,2237.0
2020-01-30 09:50:00,1082.33,1084.57,1081.11,1081.11,2800.0,1082.33,1084.57,1081.11,1081.11,2800.0
2020-01-30 09:55:00,1081.46,1084.72,1081.46,1082.63,1130.0,1081.46,1084.72,1081.46,1082.63,1130.0
2020-01-30 10:00:00,1084.12,1085.74,1084.11,1085.08,500.0,1084.12,1085.74,1084.11,1085.08,500.0
2020-01-30 10:05:00,1085.64,1086.5,1084.12,1084.87,600.0,1085.64,1086.5,1084.12,1084.87,600.0
2020-01-30 10:10:00,1086.71,1087.9,1085.93,1087.17,2591.0,1086.71,1087.9,1085.93,1087.17,2591.0
2020-01-30 10:15:00,1087.68,1088.62,1087.31,1087.31,400.0,1087.68,1088.62,1087.31,1087.31,400.0
2020-01-30 10:20:00,1086.87,1086.87,1086.01,1086.25,1500.0,1086.87,1086.87,1086.01,1086.25,1500.0
2020-01-30 10:25:00,1087.25,1087.57,1087.24,1087.43,700.0,1087.25,1087.57,1087.24,1087.43,700.0
2020-01-30 10:30:00,1088.3,1088.3,1086.0,1086.0,1778.0,1088.3,1088.3,1086.0,1086.0,1778.0
2020-01-30 10:35:00,1086.02,1086.02,1085.53,1085.53,500.0,1086.02,1086.02,1085.53,1085.53,500.0
2020-01-30 10:40:00,1084.83,1084.83,1084.47,1084.47,200.0,1084.83,1084.83,1084.47,1084.47,200.0
2020-01-30 10:45:00,1082.75,1082.75,1080.51,1081.38,659.0,1082.75,1082.75,1080.51,1081.38,659.0
2020-01-30 10:50:00,1080.54,1081.31,1080.11,1081.31,500.0,1080.54,1081.31,1080.11,1081.31,500.0
2020-01-30 10:55:00,1082.07,1082.81,1080.29,1080.45,1914.0,1082.07,1082.81,1080.29,1080.45,1914.0
2020-01-30 11:00:00,1080.36,1082.28,1080.36,1082.27,300.0,1080.36,1082.28,1080.36,1082.27,300.0
2020-01-30 11:05:00,1082.27,1083.2,1081.68,1081.77,1200.0,1082.27,1083.2,1081.68,1081.77,1200.0
2020-01-30 11:10:00,1082.02,1082.02,1081.46,1081.46,600.0,1082.02,1082.02,1081.46,1081.46,600.0
2020-01-30 11:15:00,1081.36,1081.59,1079.91,1081.59,2634.0,1081.36,1081.59,1079.91,1081.59,2634.0
2020-01-30 11:20:00,1082.39,1082.39,1082.24,1082.25,200.0,1082.39,1082.39,1082.24,1082.25,200.0
2020-01-30 11:25:00,1082.6,1082.78,1082.2,1082.41,900.0,1082.6,1082.78,1082.2,1082.41,900.0
2020-01-30 11:30:00,1082.41,1082.41,1082.41,1082.41,0.0,1082.41,1082.41,1082.41,1082.41,0.0
2020-01-30 11:35:00,1082.49,1085.69,1082.12,1085.0,1700.0,1082.49,1085.69,1082.12,1085.0,1700.0
2020-01-30 11:40:00,1085.65,1087.27,1085.65,1087.27,1300.0,1085.65,1087.27,1085.65,1087.27,1300.0
2020-01-30 11:45:00,1086.99,1088.89,1086.99,1088.24,871.0,1086.99,1088.89,1086.99,1088.24,871.0
2020-01-30 11:50:00,1088.66,1090.54,1088.46,1089.3,2657.0,1088.66,1090.54,1088.46,1089.3,2657.0
2020-01-30 11:55:00,1088.56,1088.59,1087.75,1087.75,1641.0,1088.56,1088.59,1087.75,1087.75,1641.0
2020-01-30 12:00:00,1085.85,1086.42,1085.85,1086.42,200.0,1085.85,1086.42,1085.85,1086.42,200.0
2020-01-30 12:05:00,1085.95,1086.95,1084.98,1086.69,1730.0,1085.95,1086.95,1084.98,1086.69,1730.0
2020-01-30 12:10:00,1087.15,1087.15,1086.14,1086.16,795.0,1087.15,1087.15,1086.14,1086.16,795.0
2020-01-30 12:15:00,1087.98,1087.99,1087.57,1087.57,200.0,1087.98,1087.99,1087.57,1087.57,200.0
2020-01-30 12:20:00,1087.34,1087.71,1086.8,1087.64,1700.0,1087.34,1087.71,1086.8,1087.64,1700.0
2020-01-30 12:25:00,1087.5,1087.5,1087.3,1087.31,602.0,1087.5,1087.5,1087.3,1087.31,602.0
2020-01-30 12:30:00,1087.19,1087.19,1085.32,1085.61,701.0,1087.19,1087.19,1085.32,1085.61,701.0
2020-01-30 12:35:00,1085.59,1086.17,1083.08,1083.08,702.0,1085.59,1086.17,1083.08,1083.08,702.0
2020-01-30 12:40:00,1083.94,1084.3,1083.26,1084.3,500.0,1083.94,1084.3,1083.26,1084.3,500.0
2020-01-30 12:45:00,1083.76,1084.16,1083.09,1083.71,1554.0,1083.76,1084.16,1083.09,1083.71,1554.0
2020-01-30 12:50:00,1083.75,1086.28,1083.75,1086.17,1500.0,1083.75,1086.28,1083.75,1086.17,1500.0
2020-01-30 12:55:00,1085.94,1086.8,1084.99,1085.37,1205.0,1085.94,1086.8,1084.99,1085.37,1205.0
2020-01-30 13:00:00,1084.44,1084.92,1084.41,1084.92,700.0,1084.44,1084.92,1084.41,1084.92,700.0
2020-01-30 13:05:00,1084.49,1084.99,1084.1,1084.11,900.0,1084.49,1084.99,1084.1,1084.11,900.0
2020-01-30 13:10:00,1084.7,1085.11,1084.4,1084.4,500.0,1084.7,1085.11,1084.4,1084.4,500.0
2020-01-30 13:15:00,1085.69,1085.69,1084.4,1084.4,810.0,1085.69,1085.69,1084.4,1084.4,810.0
2020-01-30 13:20:00,1084.27,1085.27,1084.26,1085.27,300.0,1084.27,1085.27,1084.26,1085.27,300.0
2020-01-30 13:25:00,1086.17,1086.39,1086.17,1086.39,200.0,1086.17,1086.39,1086.17,1086.39,200.0
2020-01-30 13:30:00,1085.5,1085.92,1084.14,1085.24,1398.0,1085.5,1085.92,1084.14,1085.24,1398.0
2020-01-30 13:35:00,1085.41,1085.42,1085.28,1085.28,500.0,1085.41,1085.42,1085.28,1085.28,500.0
2020-01-30 13:40:00,1084.0,1084.0,1084.0,1084.0,100.0,1084.0,1084.0,1084.0,1084.0,100.0
2020-01-30 13:45:00,1084.3,1084.83,1084.3,1084.7,400.0,1084.3,1084.83,1084.3,1084.7,400.0
2020-01-30 13:50:00,1084.53,1085.55,1084.37,1085.55,600.0,1084.53,1085.55,1084.37,1085.55,600.0
2020-01-30 13:55:00,1084.82,1085.06,1082.41,1083.07,1200.0,1084.82,1085.06,1082.41,1083.07,1200.0
2020-01-30 14:00:00,1082.59,1083.58,1082.2,1083.57,1700.0,1082.59,1083.58,1082.2,1083.57,1700.0
2020-01-30 14:05:00,1083.87,1085.0,1083.19,1085.0,1000.0,1083.87,1085.0,1083.19,1085.0,1000.0
2020-01-30 14:10:00,1084.74,1085.05,1084.73,1085.05,200.0,1084.74,1085.05,1084.73,1085.05,200.0
2020-01-30 14:15:00,1087.06,1087.07,1085.81,1086.64,690.0,1087.06,1087.07,1085.81,1086.64,690.0
2020-01-30 14:20:00,1086.33,1087.37,1085.95,1087.37,1400.0,1086.33,1087.37,1085.95,1087.37,1400.0
2020-01-30 14:25:00,1087.03,1087.49,1085.95,1085.96,1800.0,1087.03,1087.49,1085.95,1085.96,1800.0
2020-01-30 14:30:00,1085.96,1085.96,1085.96,1085.96,0.0,1085.96,1085.96,1085.96,1085.96,0.0
2020-01-30 14:35:00,1084.72,1084.72,1084.07,1084.07,400.0,1084.72,1084.72,1084.07,1084.07,400.0
2020-01-30 14:40:00,1085.52,1088.04,1083.86,1083.86,2500.0,1085.52,1088.04,1083.86,1083.86,2500.0
2020-01-30 14:45:00,1083.32,1085.55,1083.01,1085.54,600.0,1083.32,1085.55,1083.01,1085.54,600.0
2020-01-30 14:50:00,1084.16,1085.97,1084.16,1084.81,448.0,1084.16,1085.97,1084.16,1084.81,448.0
2020-01-30 14:55:00,1085.89,1085.91,1085.89,1085.9,300.0,1085.89,1085.91,1085.89,1085.9,300.0
2020-01-30 15:00:00,1086.11,1087.71,1085.76,1087.71,1100.0,1086.11,1087.71,1085.76,1087.71,1100.0
2020-01-30 15:05:00,1087.22,1088.0,1085.67,1085.67,2977.0,1087.22,1088.0,1085.67,1085.67,2977.0
2020-01-30 15:10:00,1086.01,1086.01,1085.65,1085.96,400.0,1086.01,1086.01,1085.65,1085.96,400.0
2020-01-30 15:15:00,1086.35,1087.82,1086.35,1087.7,300.0,1086.35,1087.82,1086.35,1087.7,300.0
2020-01-30 15:20:00,1088.01,1088.61,1087.68,1087.85,502.0,1088.01,1088.61,1087.68,1087.85,502.0
2020-01-30 15:25:00,1087.83,1087.83,1087.83,1087.83,102.0,1087.83,1087.83,1087.83,1087.83,102.0
2020-01-30 15:30:00,1086.82,1087.13,1086.02,1086.84,1700.0,1086.82,1087.13,1086.02,1086.84,1700.0
2020-01-30 15:35:00,1086.85,1086.85,1085.56,1085.9,1500.0,1086.85,1086.85,1085.56,1085.9,1500.0
2020-01-30 15:40:00,1086.36,1088.03,1086.36,1088.02,700.0,1086.36,1088.03,1086.36,1088.02,700.0
2020-01-30 15:45:00,1087.42,1088.96,1086.95,1086.95,1800.0,1087.42,1088.96,1086.95,1086.95,1800.0
2020-01-30 15:50:00,1087.23,1087.83,1085.86,1086.22,2500.0,1087.23,1087.83,1085.86,1086.22,2500.0
2020-01-30 15:55:00,1086.43,1087.8,1085.11,1086.32,27371.0,1086.43,1087.8,1085.11,1086.32,27371.0
2020-01-31 09:30:00,1080.92,1094.53,1076.53,1083.39,4250.0,1080.92,1094.53,1076.53,1083.39,4250.0
2020-01-31 09:35:00,1076.78,1081.19,1076.59,1081.18,1306.0,1076.78,1081.19,1076.59,1081.18,1306.0
2020-01-31 09:40:00,1078.35,1078.35,1074.6,1074.6,240.0,1078.35,1078.35,1074.6,1074.6,240.0
2020-01-31 09:45:00,1075.5,1075.5,1072.31,1072.32,700.0,1075.5,1075.5,1072.31,1072.32,700.0
2020-01-31 09:50:00,1071.35,1073.59,1070.86,1071.23,1449.0,1071.35,1073.59,1070.86,1071.23,1449.0
2020-01-31 09:55:00,1071.0,1073.1,1071.0,1073.1,1217.0,1071.0,1073.1,1071.0,1073.1,1217.0
2020-01-31 10:00:00,1071.11,1071.57,1070.81,1070.82,500.0,1071.11,1071.57,1070.81,1070.82,500.0
2020-01-31 10:05:00,1068.3,1069.11,1067.24,1067.24,1250.0,1068.3,1069.11,1067.24,1067.24,1250.0
2020-01-31 10:10:00,1065.9,1066.76,1063.77,1063.77,2600.0,1065.9,1066.76,1063.77,1063.77,2600.0
2020-01-31 10:15:00,1064.93,1066.47,1064.87,1066.44,700.0,1064.93,1066.47,1064.87,1066.44,700.0
2020-01-31 10:20:00,1066.47,1066.5,1063.4,1063.4,6609.0,1066.47,1066.5,1063.4,1063.4,6609.0
2020-01-31 10:25:00,1064.13,1065.12,1056.11,1059.69,7600.0,1064.13,1065.12,1056.11,1059.69,7600.0
2020-01-31 10:30:00,1058.6,1061.3,1058.6,1061.3,1300.0,1058.6,1061.3,1058.6,1061.3,1300.0
2020-01-31 10:35:00,1060.07,1062.56,1060.07,1062.1,1916.0,1060.07,1062.56,1060.07,1062.1,1916.0
2020-01-31 10:40:00,1062.1,1062.16,1060.7,1060.7,800.0,1062.1,1062.16,1060.7,1060.7,800.0
2020-01-31 10:45:00,1061.12,1061.57,1060.79,1060.79,986.0,1061.12,1061.57,1060.79,1060.79,986.0
2020-01-31 10:50:00,1060.49,1063.36,1060.46,1061.94,4552.0,1060.49,1063.36,1060.46,1061.94,4552.0
2020-01-31 10:55:00,1062.13,1062.13,1061.0,1061.0,1100.0,1062.13,1062.13,1061.0,1061.0,1100.0
2020-01-31 11:00:00,1060.36,1060.36,1060.01,1060.05,1600.0,1060.36,1060.36,1060.01,1060.05,1600.0
2020-01-31 11:05:00,1059.5,1061.59,1059.2,1061.01,1700.0,1059.5,1061.59,1059.2,1061.01,1700.0
2020-01-31 11:10:00,1062.03,1062.03,1060.51,1060.92,1400.0,1062.03,1062.03,1060.51,1060.92,1400.0
2020-01-31 11:15:00,1060.9,1062.37,1059.4,1062.37,3387.0,1060.9,1062.37,1059.4,1062.37,3387.0
2020-01-31 11:20:00,1061.56,1061.75,1059.64,1059.64,3300.0,1061.56,1061.75,1059.64,1059.64,3300.0
2020-01-31 11:25:00,1059.36,1059.94,1059.17,1059.3,500.0,1059.36,1059.94,1059.17,1059.3,500.0
2020-01-31 11:30:00,1059.3,1059.3,1059.3,1059.3,0.0,1059.3,1059.3,1059.3,1059.3,0.0
2020-01-31 11:35:00,1060.67,1061.13,1060.16,1060.31,550.0,1060.67,1061.13,1060.16,1060.31,550.0
2020-01-31 11:40:00,1059.5,1062.11,1059.01,1062.11,3035.0,1059.5,1062.11,1059.01,1062.11,3035.0
2020-01-31 11:45:00,1062.73,1063.52,1062.72,1063.49,400.0,1062.73,1063.52,1062.72,1063.49,400.0
2020-01-31 11:50:00,1063.41,1063.41,1063.41,1063.41,100.0,1063.41,1063.41,1063.41,1063.41,100.0
2020-01-31 11:55:00,1063.6,1064.82,1063.35,1064.55,1198.0,1063.6,1064.82,1063.35,1064.55,1198.0
2020-01-31 12:00:00,1064.67,1066.11,1064.54,1065.37,1100.0,1064.67,1066.11,1064.54,1065.37,1100.0
2020-01-31 12:05:00,1065.92,1065.92,1064.75,1065.35,400.0,1065.92,1065.92,1064.75,1065.35,400.0
2020-01-31 12:10:00,1065.12,1065.2,1063.87,1063.87,600.0,1065.12,1065.2,1063.87,1063.87,600.0
2020-01-31 12:15:00,1064.09,1064.52,1064.09,1064.52,200.0,1064.09,1064.52,1064.09,1064.52,200.0
2020-01-31 12:20:00,1065.2,1065.36,1063.89,1063.89,847.0,1065.2,1065.36,1063.89,1063.89,847.0
2020-01-31 12:25:00,1062.14,1062.14,1061.67,1061.67,200.0,1062.14,1062.14,1061.67,1061.67,200.0
2020-01-31 12:30:00,1061.63,1061.64,1060.86,1061.64,700.0,1061.63,1061.64,1060.86,1061.64,700.0
2020-01-31 12:35:00,1061.0,1061.0,1058.8,1058.8,308.0,1061.0,1061.0,1058.8,1058.8,308.0
2020-01-31 12:40:00,1056.93,1058.34,1056.31,1058.34,600.0,1056.93,1058.34,1056.31,1058.34,600.0
2020-01-31 12:45:00,1059.25,1059.68,1059.1,1059.19,408.0,1059.25,1059.68,1059.1,1059.19,408.0
2020-01-31 12:50:00,1058.95,1058.96,1057.23,1057.23,2470.0,1058.95,1058.96,1057.23,1057.23,2470.0
2020-01-31 12:55:00,1059.19,1061.1,1059.18,1061.1,900.0,1059.19,1061.1,1059.18,1061.1,900.0
2020-01-31 13:00:00,1060.67,1062.6,1060.67,1062.12,1472.0,1060.67,1062.6,1060.67,1062.12,1472.0
2020-01-31 13:05:00,1061.07,1061.32,1060.52,1061.04,500.0,1061.07,1061.32,1060.52,1061.04,500.0
2020-01-31 13:10:00,1060.59,1061.01,1060.56,1060.56,559.0,1060.59,1061.01,1060.56,1060.56,559.0
2020-01-31 13:15:00,1061.26,1062.44,1060.48,1062.44,1214.0,1061.26,1062.44,1060.48,1062.44,1214.0
2020-01-31 13:20:00,1062.0,1062.08,1061.49,1062.08,524.0,1062.0,1062.08,1061.49,1062.08,524.0
2020-01-31 13:25:00,1062.48,1062.48,1059.92,1060.33,1543.0,1062.48,1062.48,1059.92,1060.33,1543.0
2020-01-31 13:30:00,1059.13,1059.13,1059.13,1059.13,200.0,1059.13,1059.13,1059.13,1059.13,200.0
2020-01-31 13:35:00,1059.13,1059.13,1058.48,1058.48,710.0,1059.13,1059.13,1058.48,1058.48,710.0
2020-01-31 13:40:00,1059.3,1059.3,1057.8,1057.8,700.0,1059.3,1059.3,1057.8,1057.8,700.0
2020-01-31 13:45:00,1056.69,1057.78,1056.68,1057.78,500.0,1056.69,1057.78,1056.68,1057.78,500.0
2020-01-31 13:50:00,1058.2,1058.33,1057.65,1058.33,400.0,1058.2,1058.33,1057.65,1058.33,400.0
2020-01-31 13:55:00,1058.49,1058.49,1057.41,1057.41,500.0,1058.49,1058.49,1057.41,1057.41,500.0
2020-01-31 14:00:00,1056.85,1059.26,1056.85,1059.26,610.0,1056.85,1059.26,1056.85,1059.26,610.0
2020-01-31 14:05:00,1058.07,1059.65,1058.07,1059.65,575.0,1058.07,1059.65,1058.07,1059.65,575.0
2020-01-31 14:10:00,1059.65,1059.65,1059.65,1059.65,0.0,1059.65,1059.65,1059.65,1059.65,0.0
2020-01-31 14:15:00,1060.47,1060.53,1059.55,1059.55,400.0,1060.47,1060.53,1059.55,1059.55,400.0
2020-01-31 14:20:00,1059.97,1059.97,1058.54,1059.58,1600.0,1059.97,1059.97,1058.54,1059.58,1600.0
2020-01-31 14:25:00,1059.28,1060.47,1059.28,1059.51,600.0,1059.28,1060.47,1059.28,1059.51,600.0
2020-01-31 14:30:00,1059.38,1061.91,1059.38,1061.9,500.0,1059.38,1061.91,1059.38,1061.9,500.0
2020-01-31 14:35:00,1062.07,1062.08,1062.07,1062.07,100.0,1062.07,1062.08,1062.07,1062.07,100.0
2020-01-31 14:40:00,1061.54,1062.82,1061.53,1061.98,1308.0,1061.54,1062.82,1061.53,1061.98,1308.0
2020-01-31 14:45:00,1061.67,1063.5,1061.63,1063.23,1600.0,1061.67,1063.5,1061.63,1063.23,1600.0
2020-01-31 14:50:00,1062.81,1063.24,1062.63,1063.02,1600.0,1062.81,1063.24,1062.63,1063.02,1600.0
2020-01-31 14:55:00,1062.7,1065.16,1062.65,1064.72,1600.0,1062.7,1065.16,1062.65,1064.72,1600.0
2020-01-31 15:00:00,1064.12,1064.12,1062.11,1063.49,1208.0,1064.12,1064.12,1062.11,1063.49,1208.0
2020-01-31 15:05:00,1062.83,1063.56,1062.83,1063.07,601.0,1062.83,1063.56,1062.83,1063.07,601.0
2020-01-31 15:10:00,1063.47,1063.47,1062.43,1062.86,800.0,1063.47,1063.47,1062.43,1062.86,800.0
2020-01-31 15:15:00,1061.1,1063.1,1061.1,1061.35,2300.0,1061.1,1063.1,1061.1,1061.35,2300.0
2020-01-31 15:20:00,1061.87,1061.87,1060.74,1061.85,800.0,1061.87,1061.87,1060.74,1061.85,800.0
2020-01-31 15:25:00,1061.18,1061.19,1061.18,1061.19,375.0,1061.18,1061.19,1061.18,1061.19,375.0
2020-01-31 15:30:00,1060.62,1061.15,1059.39,1061.14,1600.0,1060.62,1061.15,1059.39,1061.14,1600.0
2020-01-31 15:35:00,1060.9,1061.02,1059.11,1059.12,1334.0,1060.9,1061.02,1059.11,1059.12,1334.0
2020-01-31 15:40:00,1058.51,1059.87,1058.08,1059.28,2385.0,1058.51,1059.87,1058.08,1059.28,2385.0
2020-01-31 15:45:00,1060.05,1060.05,1057.92,1057.92,3259.0,1060.05,1060.05,1057.92,1057.92,3259.0
2020-01-31 15:50:00,1057.73,1058.99,1056.75,1058.36,2933.0,1057.73,1058.99,1056.75,1058.36,2933.0
2020-01-31 15:55:00,1058.13,1058.13,1056.23,1057.23,15695.0,1058.13,1058.13,1056.23,1057.23,15695.0
2020-02-03 09:30:00,1062.13,1066.0,1062.13,1066.0,2854.0,1062.13,1066.0,1062.13,1066.0,2854.0
2020-02-03 09:35:00,1065.14,1067.42,1064.58,1064.58,3892.0,1065.14,1067.42,1064.58,1064.58,3892.0
2020-02-03 09:40:00,1065.03,1065.03,1060.86,1060.86,800.0,1065.03,1065.03,1060.86,1060.86,800.0
2020-02-03 09:45:00,1060.6,1062.25,1060.55,1061.65,1822.0,1060.6,1062.25,1060.55,1061.65,1822.0
2020-02-03 09:50:00,1062.01,1062.52,1059.48,1061.12,5117.0,1062.01,1062.52,1059.48,1061.12,5117.0
2020-02-03 09:55:00,1058.65,1060.69,1058.4,1058.4,500.0,1058.65,1060.69,1058.4,1058.4,500.0
2020-02-03 10:00:00,1060.71,1065.15,1060.71,1062.45,1100.0,1060.71,1065.15,1060.71,1062.45,1100.0
2020-02-03 10:05:00,1062.3,1062.74,1061.07,1061.1,700.0,1062.3,1062.74,1061.07,1061.1,700.0
2020-02-03 10:10:00,1061.0,1062.87,1060.27,1061.12,1150.0,1061.0,1062.87,1060.27,1061.12,1150.0
2020-02-03 10:15:00,1061.81,1062.77,1061.81,1062.77,2700.0,1061.81,1062.77,1061.81,1062.77,2700.0
2020-02-03 10:20:00,1066.15,1069.32,1064.85,1064.85,400.0,1066.15,1069.32,1064.85,1064.85,400.0
2020-02-03 10:25:00,1064.82,1066.95,1064.81,1065.93,780.0,1064.82,1066.95,1064.81,1065.93,780.0
2020-02-03 10:30:00,1065.9,1066.13,1064.57,1065.58,2000.0,1065.9,1066.13,1064.57,1065.58,2000.0
2020-02-03 10:35:00,1065.43,1065.43,1060.83,1062.47,532.0,1065.43,1065.43,1060.83,1062.47,532.0
2020-02-03 10:40:00,1061.45,1061.9,1060.91,1061.87,800.0,1061.45,1061.9,1060.91,1061.87,800.0
2020-02-03 10:45:00,1061.87,1062.01,1059.58,1059.68,700.0,1061.87,1062.01,1059.58,1059.68,700.0
2020-02-03 10:50:00,1059.62,1059.62,1058.36,1058.36,1000.0,1059.62,1059.62,1058.36,1058.36,1000.0
2020-02-03 10:55:00,1058.41,1060.36,1057.53,1060.36,1281.0,1058.41,1060.36,1057.53,1060.36,1281.0
2020-02-03 11:00:00,1059.54,1061.5,1059.53,1060.0,2100.0,1059.54,1061.5,1059.53,1060.0,2100.0
2020-02-03 11:05:00,1060.22,1060.28,1059.68,1059.86,636.0,1060.22,1060.28,1059.68,1059.86,636.0
2020-02-03 11:10:00,1059.79,1059.79,1058.15,1058.15,600.0,1059.79,1059.79,1058.15,1058.15,600.0
2020-02-03 11:15:00,1058.48,1060.35,1057.8,1060.17,2100.0,1058.48,1060.35,1057.8,1060.17,2100.0
2020-02-03 11:20:00,1060.93,1060.93,1060.31,1060.32,200.0,1060.93,1060.93,1060.31,1060.32,200.0
2020-02-03 11:25:00,1060.8,1060.8,1059.64,1059.99,803.0,1060.8,1060.8,1059.64,1059.99,803.0
2020-02-03 11:30:00,1058.78,1058.78,1058.03,1058.04,200.0,1058.78,1058.78,1058.03,1058.04,200.0
2020-02-03 11:35:00,1057.68,1059.2,1057.65,1059.19,980.0,1057.68,1059.2,1057.65,1059.19,980.0
2020-02-03 11:40:00,1059.72,1059.72,1058.0,1058.0,300.0,1059.72,1059.72,1058.0,1058.0,300.0
2020-02-03 11:45:00,1058.29,1058.29,1057.8,1058.22,400.0,1058.29,1058.29,1057.8,1058.22,400.0
2020-02-03 11:50:00,1057.12,1057.89,1057.09,1057.74,905.0,1057.12,1057.89,1057.09,1057.74,905.0
2020-02-03 11:55:00,1057.89,1059.2,1057.33,1058.88,500.0,1057.89,1059.2,1057.33,1058.88,500.0
2020-02-03 12:00:00,1057.82,1059.39,1057.82,1059.39,300.0,1057.82,1059.39,1057.82,1059.39,300.0
2020-02-03 12:05:00,1059.22,1059.99,1058.78,1059.11,1008.0,1059.22,1059.99,1058.78,1059.11,1008.0
2020-02-03 12:10:00,1059.36,1060.78,1059.36,1060.78,400.0,1059.36,1060.78,1059.36,1060.78,400.0
2020-02-03 12:15:00,1061.24,1061.24,1061.24,1061.24,100.0,1061.24,1061.24,1061.24,1061.24,100.0
2020-02-03 12:20:00,1060.92,1061.64,1060.92,1061.64,300.0,1060.92,1061.64,1060.92,1061.64,300.0
2020-02-03 12:25:00,1061.53,1062.07,1061.53,1062.07,413.0,1061.53,1062.07,1061.53,1062.07,413.0
2020-02-03 12:30:00,1061.7,1061.7,1060.65,1060.65,500.0,1061.7,1061.7,1060.65,1060.65,500.0
2020-02-03 12:35:00,1060.64,1062.03,1060.64,1062.03,1000.0,1060.64,1062.03,1060.64,1062.03,1000.0
2020-02-03 12:40:00,1062.92,1064.08,1062.92,1064.02,1100.0,1062.92,1064.08,1062.92,1064.02,1100.0
2020-02-03 12:45:00,1063.72,1064.52,1063.25,1064.35,605.0,1063.72,1064.52,1063.25,1064.35,605.0
2020-02-03 12:50:00,1064.17,1064.49,1063.85,1064.49,600.0,1064.17,1064.49,1063.85,1064.49,600.0
2020-02-03 12:55:00,1064.42,1064.44,1063.5,1063.5,700.0,1064.42,1064.44,1063.5,1063.5,700.0
2020-02-03 13:00:00,1063.26,1063.84,1063.05,1063.78,1764.0,1063.26,1063.84,1063.05,1063.78,1764.0
2020-02-03 13:05:00,1063.09,1063.3,1063.09,1063.3,500.0,1063.09,1063.3,1063.09,1063.3,500.0
2020-02-03 13:10:00,1063.47,1063.55,1062.31,1062.92,800.0,1063.47,1063.55,1062.31,1062.92,800.0
2020-02-03 13:15:00,1063.32,1063.56,1063.28,1063.56,400.0,1063.32,1063.56,1063.28,1063.56,400.0
2020-02-03 13:20:00,1064.44,1064.69,1064.43,1064.69,200.0,1064.44,1064.69,1064.43,1064.69,200.0
2020-02-03 13:25:00,1064.1,1064.1,1062.81,1062.82,1226.0,1064.1,1064.1,1062.81,1062.82,1226.0
2020-02-03 13:30:00,1062.95,1062.96,1061.31,1062.71,971.0,1062.95,1062.96,1061.31,1062.71,971.0
2020-02-03 13:35:00,1062.32,1063.48,1062.31,1063.25,700.0,1062.32,1063.48,1062.31,1063.25,700.0
2020-02-03 13:40:00,1062.44,1062.44,1062.43,1062.44,200.0,1062.44,1062.44,1062.43,1062.44,200.0
2020-02-03 13:45:00,1061.63,1063.06,1061.63,1063.06,400.0,1061.63,1063.06,1061.63,1063.06,400.0
2020-02-03 13:50:00,1062.29,1062.29,1060.17,1060.18,3057.0,1062.29,1062.29,1060.17,1060.18,3057.0
2020-02-03 13:55:00,1060.21,1060.51,1060.21,1060.51,200.0,1060.21,1060.51,1060.21,1060.51,200.0
2020-02-03 14:00:00,1058.23,1059.02,1056.39,1056.39,1001.0,1058.23,1059.02,1056.39,1056.39,1001.0
2020-02-03 14:05:00,1057.95,1057.95,1056.42,1057.07,700.0,1057.95,1057.95,1056.42,1057.07,700.0
2020-02-03 14:10:00,1056.8,1056.8,1056.5,1056.65,300.0,1056.8,1056.8,1056.5,1056.65,300.0
2020-02-03 14:15:00,1057.43,1058.48,1057.43,1058.48,1300.0,1057.43,1058.48,1057.43,1058.48,1300.0
2020-02-03 14:20:00,1058.52,1058.99,1058.08,1058.99,1262.0,1058.52,1058.99,1058.08,1058.99,1262.0
2020-02-03 14:25:00,1058.27,1058.27,1057.07,1057.07,1205.0,1058.27,1058.27,1057.07,1057.07,1205.0
2020-02-03 14:30:00,1056.75,1057.58,1056.75,1057.13,700.0,1056.75,1057.58,1056.75,1057.13,700.0
2020-02-03 14:35:00,1056.44,1057.1,1056.43,1057.1,801.0,1056.44,1057.1,1056.43,1057.1,801.0
2020-02-03 14:40:00,1056.84,1058.67,1056.84,1058.53,1412.0,1056.84,1058.67,1056.84,1058.53,1412.0
2020-02-03 14:45:00,1058.07,1058.48,1057.92,1058.48,600.0,1058.07,1058.48,1057.92,1058.48,600.0
2020-02-03 14:50:00,1059.01,1059.01,1058.2,1058.2,1000.0,1059.01,1059.01,1058.2,1058.2,1000.0
2020-02-03 14:55:00,1058.33,1058.33,1057.1,1057.31,701.0,1058.33,1058.33,1057.1,1057.31,701.0
2020-02-03 15:00:00,1056.7,1056.97,1056.54,1056.97,528.0,1056.7,1056.97,1056.54,1056.97,528.0
2020-02-03 15:05:00,1056.94,1057.46,1056.88,1056.88,800.0,1056.94,1057.46,1056.88,1056.88,800.0
2020-02-03 15:10:00,1056.49,1056.8,1055.56,1055.56,3800.0,1056.49,1056.8,1055.56,1055.56,3800.0
2020-02-03 15:15:00,1056.29,1056.83,1056.28,1056.34,1800.0,1056.29,1056.83,1056.28,1056.34,1800.0
2020-02-03 15:20:00,1055.61,1056.03,1054.74,1056.03,6478.0,1055.61,1056.03,1054.74,1056.03,6478.0
2020-02-03 15:25:00,1055.36,1055.42,1054.95,1055.42,600.0,1055.36,1055.42,1054.95,1055.42,600.0
2020-02-03 15:30:00,1055.86,1055.86,1053.71,1054.93,2600.0,1055.86,1055.86,1053.71,1054.93,2600.0
2020-02-03 15:35:00,1054.93,1054.94,1054.43,1054.57,500.0,1054.93,1054.94,1054.43,1054.57,500.0
2020-02-03 15:40:00,1054.41,1054.8,1053.51,1054.31,3244.0,1054.41,1054.8,1053.51,1054.31,3244.0
2020-02-03 15:45:00,1053.81,1054.09,1053.0,1053.0,2504.0,1053.81,1054.09,1053.0,1053.0,2504.0
2020-02-03 15:50:00,1051.58,1052.69,1051.52,1052.64,3842.0,1051.58,1052.69,1051.52,1052.64,3842.0
2020-02-03 15:55:00,1052.44,1053.35,1050.17,1050.46,10290.0,1052.44,1053.35,1050.17,1050.46,10290.0
2020-02-04 09:30:00,1058.16,1061.51,1058.16,1061.32,3134.0,1058.16,1061.51,1058.16,1061.32,3134.0
2020-02-04 09:35:00,1061.56,1062.1,1059.61,1059.61,1262.0,1061.56,1062.1,1059.61,1059.61,1262.0
2020-02-04 09:40:00,1063.96,1063.96,1063.58,1063.58,200.0,1063.96,1063.96,1063.58,1063.58,200.0
2020-02-04 09:45:00,1063.5,1063.5,1058.84,1061.72,1333.0,1063.5,1063.5,1058.84,1061.72,1333.0
2020-02-04 09:50:00,1061.84,1061.84,1057.2,1061.84,725.0,1061.84,1061.84,1057.2,1061.84,725.0
2020-02-04 09:55:00,1060.57,1061.69,1060.56,1061.47,500.0,1060.57,1061.69,1060.56,1061.47,500.0
2020-02-04 10:00:00,1058.47,1061.53,1058.46,1060.32,1000.0,1058.47,1061.53,1058.46,1060.32,1000.0
2020-02-04 10:05:00,1059.64,1059.64,1057.18,1057.86,700.0,1059.64,1059.64,1057.18,1057.86,700.0
2020-02-04 10:10:00,1057.61,1057.61,1052.86,1052.87,1274.0,1057.61,1057.61,1052.86,1052.87,1274.0
2020-02-04 10:15:00,1052.13,1057.52,1052.04,1057.52,1787.0,1052.13,1057.52,1052.04,1057.52,1787.0
2020-02-04 10:20:00,1056.75,1056.75,1056.75,1056.75,105.0,1056.75,1056.75,1056.75,1056.75,105.0
2020-02-04 10:25:00,1056.1,1056.28,1055.6,1056.16,700.0,1056.1,1056.28,1055.6,1056.16,700.0
2020-02-04 10:30:00,1055.21,1056.6,1055.21,1055.68,1086.0,1055.21,1056.6,1055.21,1055.68,1086.0
2020-02-04 10:35:00,1055.22,1055.65,1054.8,1055.29,800.0,1055.22,1055.65,1054.8,1055.29,800.0
2020-02-04 10:40:00,1056.07,1056.14,1054.25,1054.8,1547.0,1056.07,1056.14,1054.25,1054.8,1547.0
2020-02-04 10:45:00,1054.55,1054.58,1053.88,1054.04,500.0,1054.55,1054.58,1053.88,1054.04,500.0
2020-02-04 10:50:00,1054.01,1054.29,1051.19,1051.19,1600.0,1054.01,1054.29,1051.19,1051.19,1600.0
2020-02-04 10:55:00,1052.46,1052.54,1050.05,1050.63,1200.0,1052.46,1052.54,1050.05,1050.63,1200.0
2020-02-04 11:00:00,1050.59,1050.59,1049.2,1049.48,5433.0,1050.59,1050.59,1049.2,1049.48,5433.0
2020-02-04 11:05:00,1048.79,1048.79,1046.16,1046.64,1000.0,1048.79,1048.79,1046.16,1046.64,1000.0
2020-02-04 11:10:00,1046.52,1048.21,1046.4,1047.14,800.0,1046.52,1048.21,1046.4,1047.14,800.0
2020-02-04 11:15:00,1047.44,1047.46,1046.5,1046.5,700.0,1047.44,1047.46,1046.5,1046.5,700.0
2020-02-04 11:20:00,1047.1,1047.47,1046.6,1047.47,700.0,1047.1,1047.47,1046.6,1047.47,700.0
2020-02-04 11:25:00,1047.78,1048.91,1047.15,1048.27,1958.0,1047.78,1048.91,1047.15,1048.27,1958.0
2020-02-04 11:30:00,1047.75,1048.32,1047.21,1047.72,1200.0,1047.75,1048.32,1047.21,1047.72,1200.0
2020-02-04 11:35:00,1047.75,1047.75,1046.79,1047.35,730.0,1047.75,1047.75,1046.79,1047.35,730.0
2020-02-04 11:40:00,1046.8,1046.8,1042.92,1044.49,4525.0,1046.8,1046.8,1042.92,1044.49,4525.0
2020-02-04 11:45:00,1044.64,1046.39,1044.64,1046.38,600.0,1044.64,1046.39,1044.64,1046.38,600.0
2020-02-04 11:50:00,1046.02,1047.78,1046.02,1046.84,1200.0,1046.02,1047.78,1046.02,1046.84,1200.0
2020-02-04 11:55:00,1046.3,1046.87,1045.68,1046.65,1300.0,1046.3,1046.87,1045.68,1046.65,1300.0
2020-02-04 12:00:00,1046.87,1047.29,1046.86,1047.28,400.0,1046.87,1047.29,1046.86,1047.28,400.0
2020-02-04 12:05:00,1047.71,1047.71,1047.19,1047.56,700.0,1047.71,1047.71,1047.19,1047.56,700.0
2020-02-04 12:10:00,1047.18,1047.98,1046.79,1047.98,4641.0,1047.18,1047.98,1046.79,1047.98,4641.0
2020-02-04 12:15:00,1048.2,1049.35,1048.07,1049.23,1129.0,1048.2,1049.35,1048.07,1049.23,1129.0
2020-02-04 12:20:00,1048.83,1049.69,1048.63,1049.69,607.0,1048.83,1049.69,1048.63,1049.69,607.0
2020-02-04 12:25:00,1049.08,1049.08,1048.81,1048.87,400.0,1049.08,1049.08,1048.81,1048.87,400.0
2020-02-04 12:30:00,1049.4,1049.4,1048.38,1048.38,401.0,1049.4,1049.4,1048.38,1048.38,401.0
2020-02-04 12:35:00,1048.55,1052.23,1048.55,1052.22,1787.0,1048.55,1052.23,1048.55,1052.22,1787.0
2020-02-04 12:40:00,1052.8,1054.02,1052.11,1052.99,3602.0,1052.8,1054.02,1052.11,1052.99,3602.0
2020-02-04 12:45:00,1052.44,1052.44,1051.91,1052.23,900.0,1052.44,1052.44,1051.91,1052.23,900.0
2020-02-04 12:50:00,1053.05,1053.05,1052.0,1052.0,800.0,1053.05,1053.05,1052.0,1052.0,800.0
2020-02-04 12:55:00,1052.05,1053.01,1052.04,1052.16,700.0,1052.05,1053.01,1052.04,1052.16,700.0
2020-02-04 13:00:00,1053.56,1054.59,1053.55,1054.05,300.0,1053.56,1054.59,1053.55,1054.05,300.0
2020-02-04 13:05:00,1052.95,1054.34,1052.95,1054.34,700.0,1052.95,1054.34,1052.95,1054.34,700.0
2020-02-04 13:10:00,1054.34,1054.34,1054.34,1054.34,0.0,1054.34,1054.34,1054.34,1054.34,0.0
2020-02-04 13:15:00,1054.02,1054.02,1051.77,1051.81,2309.0,1054.02,1054.02,1051.77,1051.81,2309.0
2020-02-04 13:20:00,1051.44,1052.0,1051.43,1051.68,1661.0,1051.44,1052.0,1051.43,1051.68,1661.0
2020-02-04 13:25:00,1051.87,1052.93,1051.37,1052.93,413.0,1051.87,1052.93,1051.37,1052.93,413.0
2020-02-04 13:30:00,1053.9,1053.9,1053.89,1053.89,300.0,1053.9,1053.9,1053.89,1053.89,300.0
2020-02-04 13:35:00,1053.42,1053.88,1053.07,1053.07,608.0,1053.42,1053.88,1053.07,1053.07,608.0
2020-02-04 13:40:00,1053.07,1053.07,1053.07,1053.07,0.0,1053.07,1053.07,1053.07,1053.07,0.0
2020-02-04 13:45:00,1053.4,1053.69,1053.4,1053.5,378.0,1053.4,1053.69,1053.4,1053.5,378.0
2020-02-04 13:50:00,1052.89,1052.89,1052.24,1052.24,300.0,1052.89,1052.89,1052.24,1052.24,300.0
2020-02-04 13:55:00,1052.6,1052.62,1052.47,1052.48,500.0,1052.6,1052.62,1052.47,1052.48,500.0
2020-02-04 14:00:00,1053.07,1053.37,1051.73,1051.73,1304.0,1053.07,1053.37,1051.73,1051.73,1304.0
2020-02-04 14:05:00,1051.42,1051.99,1051.41,1051.99,1313.0,1051.42,1051.99,1051.41,1051.99,1313.0
2020-02-04 14:10:00,1051.68,1052.0,1051.37,1051.38,943.0,1051.68,1052.0,1051.37,1051.38,943.0
2020-02-04 14:15:00,1052.0,1052.21,1051.51,1051.72,900.0,1052.0,1052.21,1051.51,1051.72,900.0
2020-02-04 14:20:00,1052.37,1053.47,1051.61,1051.72,1500.0,1052.37,1053.47,1051.61,1051.72,1500.0
2020-02-04 14:25:00,1051.89,1052.21,1051.69,1051.69,568.0,1051.89,1052.21,1051.69,1051.69,568.0
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 14:35:00,1052.36,1052.36,1052.36,1052.36,0.0,1052.36,1052.36,1052.36,1052.36,0.0
2020-02-04 14:40:00,1053.58,1053.64,1053.4,1053.59,702.0,1053.58,1053.64,1053.4,1053.59,702.0
2020-02-04 14:45:00,1053.82,1056.05,1053.73,1054.83,1300.0,1053.82,1056.05,1053.73,1054.83,1300.0
2020-02-04 14:50:00,1053.74,1054.2,1053.74,1054.2,200.0,1053.74,1054.2,1053.74,1054.2,200.0
2020-02-04 14:55:00,1054.12,1054.18,1052.69,1053.44,1154.0,1054.12,1054.18,1052.69,1053.44,1154.0
2020-02-04 15:00:00,1052.81,1054.98,1052.8,1054.76,1400.0,1052.81,1054.98,1052.8,1054.76,1400.0
2020-02-04 15:05:00,1054.58,1055.57,1053.71,1054.41,1798.0,1054.58,1055.57,1053.71,1054.41,1798.0
2020-02-04 15:10:00,1054.59,1054.82,1054.02,1054.75,1238.0,1054.59,1054.82,1054.02,1054.75,1238.0
2020-02-04 15:15:00,1055.13,1055.13,1053.11,1054.17,1604.0,1055.13,1055.13,1053.11,1054.17,1604.0
2020-02-04 15:20:00,1054.12,1054.12,1053.4,1053.91,1000.0,1054.12,1054.12,1053.4,1053.91,1000.0
2020-02-04 15:25:00,1053.96,1055.25,1053.87,1055.24,7120.0,1053.96,1055.25,1053.87,1055.24,7120.0
2020-02-04 15:30:00,1054.78,1054.79,1052.86,1052.86,2201.0,1054.78,1054.79,1052.86,1052.86,2201.0
2020-02-04 15:35:00,1052.47,1052.47,1050.36,1051.56,6552.0,1052.47,1052.47,1050.36,1051.56,6552.0
2020-02-04 15:40:00,1051.88,1052.21,1050.73,1051.35,2500.0,1051.88,1052.21,1050.73,1051.35,2500.0
2020-02-04 15:45:00,1050.79,1053.54,1050.53,1052.77,3950.0,1050.79,1053.54,1050.53,1052.77,3950.0
2020-02-04 15:50:00,1052.29,1052.96,1050.59,1050.59,3925.0,1052.29,1052.96,1050.59,1050.59,3925.0
2020-02-04 15:55:00,1050.66,1051.41,1049.39,1050.26,7905.0,1050.66,1051.41,1049.39,1050.26,7905.0
2020-02-05 09:30:00,1056.34,1058.64,1052.23,1058.64,1921.0,1056.34,1058.64,1052.23,1058.64,1921.0
2020-02-05 09:35:00,1058.39,1062.25,1054.61,1057.05,2581.0,1058.39,1062.25,1054.61,1057.05,2581.0
2020-02-05 09:40:00,1060.8,1063.96,1059.8,1060.33,5282.0,1060.8,1063.96,1059.8,1060.33,5282.0
2020-02-05 09:45:00,1059.32,1059.57,1056.53,1059.29,1800.0,1059.32,1059.57,1056.53,1059.29,1800.0
2020-02-05 09:50:00,1058.84,1059.9,1055.91,1056.99,2300.0,1058.84,1059.9,1055.91,1056.99,2300.0
2020-02-05 09:55:00,1057.85,1057.85,1056.41,1057.56,500.0,1057.85,1057.85,1056.41,1057.56,500.0
2020-02-05 10:00:00,1057.84,1057.84,1055.02,1057.64,2163.0,1057.84,1057.84,1055.02,1057.64,2163.0
2020-02-05 10:05:00,1057.64,1057.64,1055.84,1055.85,200.0,1057.64,1057.64,1055.84,1055.85,200.0
2020-02-05 10:10:00,1056.21,1056.21,1055.77,1055.89,300.0,1056.21,1056.21,1055.77,1055.89,300.0
2020-02-05 10:15:00,1054.81,1054.81,1052.53,1052.76,600.0,1054.81,1054.81,1052.53,1052.76,600.0
2020-02-05 10:20:00,1052.83,1054.64,1052.83,1054.64,706.0,1052.83,1054.64,1052.83,1054.64,706.0
2020-02-05 10:25:00,1055.33,1055.33,1052.59,1052.59,300.0,1055.33,1055.33,1052.59,1052.59,300.0
2020-02-05 10:30:00,1051.74,1052.35,1050.73,1051.94,502.0,1051.74,1052.35,1050.73,1051.94,502.0
2020-02-05 10:35:00,1052.06,1053.57,1052.06,1053.56,400.0,1052.06,1053.57,1052.06,1053.56,400.0
2020-02-05 10:40:00,1054.03,1055.02,1053.28,1054.85,913.0,1054.03,1055.02,1053.28,1054.85,913.0
2020-02-05 10:45:00,1056.76,1057.13,1056.76,1057.13,200.0,1056.76,1057.13,1056.76,1057.13,200.0
2020-02-05 10:50:00,1056.88,1057.94,1056.88,1057.93,200.0,1056.88,1057.94,1056.88,1057.93,200.0
2020-02-05 10:55:00,1057.65,1058.32,1057.65,1057.78,541.0,1057.65,1058.32,1057.65,1057.78,541.0
2020-02-05 11:00:00,1057.01,1058.01,1056.26,1058.01,1714.0,1057.01,1058.01,1056.26,1058.01,1714.0
2020-02-05 11:05:00,1057.48,1059.08,1056.85,1059.07,900.0,1057.48,1059.08,1056.85,1059.07,900.0
2020-02-05 11:10:00,1059.83,1060.62,1059.83,1060.04,700.0,1059.83,1060.62,1059.83,1060.04,700.0
2020-02-05 11:15:00,1059.75,1060.84,1059.75,1060.84,315.0,1059.75,1060.84,1059.75,1060.84,315.0
2020-02-05 11:20:00,1062.23,1062.25,1061.23,1061.99,3002.0,1062.23,1062.25,1061.23,1061.99,3002.0
2020-02-05 11:25:00,1061.88,1062.97,1061.34,1062.53,1300.0,1061.88,1062.97,1061.34,1062.53,1300.0
2020-02-05 11:30:00,1062.25,1063.64,1062.04,1062.42,1919.0,1062.25,1063.64,1062.04,1062.42,1919.0
2020-02-05 11:35:00,1062.64,1064.41,1062.64,1063.71,1004.0,1062.64,1064.41,1062.64,1063.71,1004.0
2020-02-05 11:40:00,1063.95,1064.3,1063.95,1064.3,200.0,1063.95,1064.3,1063.95,1064.3,200.0
2020-02-05 11:45:00,1064.14,1065.19,1063.05,1065.18,3240.0,1064.14,1065.19,1063.05,1065.18,3240.0
2020-02-05 11:50:00,1065.84,1067.0,1065.83,1067.0,700.0,1065.84,1067.0,1065.83,1067.0,700.0
2020-02-05 11:55:00,1066.71,1068.34,1066.71,1068.34,1200.0,1066.71,1068.34,1066.71,1068.34,1200.0
2020-02-05 12:00:00,1068.35,1068.8,1067.71,1067.71,1785.0,1068.35,1068.8,1067.71,1067.71,1785.0
2020-02-05 12:05:00,1067.85,1068.54,1067.66,1068.16,600.0,1067.85,1068.54,1067.66,1068.16,600.0
2020-02-05 12:10:00,1068.68,1069.15,1068.15,1068.66,1200.0,1068.68,1069.15,1068.15,1068.66,1200.0
2020-02-05 12:15:00,1068.93,1070.12,1067.98,1068.87,2400.0,1068.93,1070.12,1067.98,1068.87,2400.0
2020-02-05 12:20:00,1069.01,1069.01,1066.94,1066.94,1508.0,1069.01,1069.01,1066.94,1066.94,1508.0
2020-02-05 12:25:00,1066.64,1067.25,1065.99,1065.99,400.0,1066.64,1067.25,1065.99,1065.99,400.0
2020-02-05 12:30:00,1066.36,1070.0,1065.87,1066.95,3814.0,1066.36,1070.0,1065.87,1066.95,3814.0
2020-02-05 12:35:00,1067.0,1068.23,1066.99,1068.09,2982.0,1067.0,1068.23,1066.99,1068.09,2982.0
2020-02-05 12:40:00,1067.69,1067.7,1067.69,1067.7,400.0,1067.69,1067.7,1067.69,1067.7,400.0
2020-02-05 12:45:00,1065.94,1067.47,1065.93,1066.27,600.0,1065.94,1067.47,1065.93,1066.27,600.0
2020-02-05 12:50:00,1066.25,1067.81,1065.54,1067.81,1202.0,1066.25,1067.81,1065.54,1067.81,1202.0
2020-02-05 12:55:00,1068.67,1069.27,1068.67,1068.97,400.0,1068.67,1069.27,1068.67,1068.97,400.0
2020-02-05 13:00:00,1069.12,1069.17,1067.09,1067.19,500.0,1069.12,1069.17,1067.09,1067.19,500.0
2020-02-05 13:05:00,1067.13,1067.35,1067.13,1067.34,300.0,1067.13,1067.35,1067.13,1067.34,300.0
2020-02-05 13:10:00,1067.19,1068.38,1067.18,1068.05,1700.0,1067.19,1068.38,1067.18,1068.05,1700.0
2020-02-05 13:15:00,1067.45,1067.45,1067.45,1067.45,100.0,1067.45,1067.45,1067.45,1067.45,100.0
2020-02-05 13:20:00,1067.13,1069.09,1066.64,1067.78,1869.0,1067.13,1069.09,1066.64,1067.78,1869.0
2020-02-05 13:25:00,1067.02,1069.47,1067.02,1069.47,2101.0,1067.02,1069.47,1067.02,1069.47,2101.0
2020-02-05 13:30:00,1070.19,1072.96,1069.46,1071.44,2088.0,1070.19,1072.96,1069.46,1071.44,2088.0
2020-02-05 13:35:00,1072.97,1075.44,1071.97,1075.15,2736.0,1072.97,1075.44,1071.97,1075.15,2736.0
2020-02-05 13:40:00,1076.92,1077.02,1074.04,1074.04,1900.0,1076.92,1077.02,1074.04,1074.04,1900.0
2020-02-05 13:45:00,1074.56,1075.89,1073.76,1075.86,1100.0,1074.56,1075.89,1073.76,1075.86,1100.0
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 13:55:00,1073.62,1073.62,1073.62,1073.62,0.0,1073.62,1073.62,1073.62,1073.62,0.0
2020-02-05 14:00:00,1072.36,1074.1,1072.36,1073.14,2773.0,1072.36,1074.1,1072.36,1073.14,2773.0
2020-02-05 14:05:00,1072.49,1074.08,1071.56,1074.08,1603.0,1072.49,1074.08,1071.56,1074.08,1603.0
2020-02-05 14:10:00,1074.48,1074.48,1072.1,1073.05,800.0,1074.48,1074.48,1072.1,1073.05,800.0
2020-02-05 14:15:00,1072.9,1073.2,1072.46,1072.55,700.0,1072.9,1073.2,1072.46,1072.55,700.0
2020-02-05 14:20:00,1071.72,1074.51,1071.72,1074.13,1200.0,1071.72,1074.51,1071.72,1074.13,1200.0
2020-02-05 14:25:00,1073.78,1074.89,1073.27,1074.89,1194.0,1073.78,1074.89,1073.27,1074.89,1194.0
2020-02-05 14:30:00,1074.88,1074.88,1072.1,1072.64,1700.0,1074.88,1074.88,1072.1,1072.64,1700.0
2020-02-05 14:35:00,1072.64,1073.0,1071.98,1072.46,1300.0,1072.64,1073.0,1071.98,1072.46,1300.0
2020-02-05 14:40:00,1071.72,1072.13,1070.4,1070.4,1300.0,1071.72,1072.13,1070.4,1070.4,1300.0
2020-02-05 14:45:00,1071.26,1071.26,1070.55,1070.55,200.0,1071.26,1071.26,1070.55,1070.55,200.0
2020-02-05 14:50:00,1070.56,1070.56,1069.09,1069.79,900.0,1070.56,1070.56,1069.09,1069.79,900.0
2020-02-05 14:55:00,1069.51,1069.72,1069.51,1069.63,300.0,1069.51,1069.72,1069.51,1069.63,300.0
2020-02-05 15:00:00,1070.69,1071.89,1069.63,1071.69,8501.0,1070.69,1071.89,1069.63,1071.69,8501.0
2020-02-05 15:05:00,1071.46,1071.46,1069.84,1070.27,18400.0,1071.46,1071.46,1069.84,1070.27,18400.0
2020-02-05 15:10:00,1070.29,1070.81,1069.21,1069.22,1700.0,1070.29,1070.81,1069.21,1069.22,1700.0
2020-02-05 15:15:00,1070.25,1070.81,1070.25,1070.81,200.0,1070.25,1070.81,1070.25,1070.81,200.0
2020-02-05 15:20:00,1070.87,1071.2,1070.52,1070.52,808.0,1070.87,1071.2,1070.52,1070.52,808.0
2020-02-05 15:25:00,1071.52,1071.53,1070.46,1071.02,600.0,1071.52,1071.53,1070.46,1071.02,600.0
2020-02-05 15:30:00,1070.81,1071.87,1070.8,1071.34,2150.0,1070.81,1071.87,1070.8,1071.34,2150.0
2020-02-05 15:35:00,1072.56,1072.56,1071.52,1072.05,1400.0,1072.56,1072.56,1071.52,1072.05,1400.0
2020-02-05 15:40:00,1072.2,1073.49,1071.96,1073.03,2800.0,1072.2,1073.49,1071.96,1073.03,2800.0
2020-02-05 15:45:00,1073.09,1074.81,1072.45,1073.01,4301.0,1073.09,1074.81,1072.45,1073.01,4301.0
2020-02-05 15:50:00,1072.49,1076.32,1072.23,1075.79,4573.0,1072.49,1076.32,1072.23,1075.79,4573.0
2020-02-05 15:55:00,1074.86,1075.67,1072.97,1072.97,7149.0,1074.86,1075.67,1072.97,1072.97,7149.0
2020-02-06 09:30:00,1075.26,1079.4,1075.26,1079.4,1839.0,1075.26,1079.4,1075.26,1079.4,1839.0
2020-02-06 09:35:00,1081.84,1081.84,1076.0,1076.0,1000.0,1081.84,1081.84,1076.0,1076.0,1000.0
2020-02-06 09:40:00,1076.63,1077.26,1075.01,1075.76,900.0,1076.63,1077.26,1075.01,1075.76,900.0
2020-02-06 09:45:00,1075.05,1077.62,1073.87,1073.87,2600.0,1075.05,1077.62,1073.87,1073.87,2600.0
2020-02-06 09:50:00,1075.42,1077.46,1075.42,1077.46,400.0,1075.42,1077.46,1075.42,1077.46,400.0
2020-02-06 09:55:00,1074.61,1077.01,1074.6,1077.01,2980.0,1074.61,1077.01,1074.6,1077.01,2980.0
2020-02-06 10:00:00,1076.0,1076.0,1074.66,1074.91,995.0,1076.0,1076.0,1074.66,1074.91,995.0
2020-02-06 10:05:00,1075.0,1076.45,1075.0,1075.49,2138.0,1075.0,1076.45,1075.0,1075.49,2138.0
2020-02-06 10:10:00,1075.52,1076.02,1074.75,1074.76,410.0,1075.52,1076.02,1074.75,1074.76,410.0
2020-02-06 10:15:00,1074.62,1075.4,1072.98,1072.98,900.0,1074.62,1075.4,1072.98,1072.98,900.0
2020-02-06 10:20:00,1072.98,1072.98,1072.98,1072.98,0.0,1072.98,1072.98,1072.98,1072.98,0.0
2020-02-06 10:25:00,1071.95,1074.52,1071.95,1073.48,800.0,1071.95,1074.52,1071.95,1073.48,800.0
2020-02-06 10:30:00,1072.15,1073.47,1069.36,1069.36,900.0,1072.15,1073.47,1069.36,1069.36,900.0
2020-02-06 10:35:00,1070.48,1071.83,1070.21,1070.21,2001.0,1070.48,1071.83,1070.21,1070.21,2001.0
2020-02-06 10:40:00,1069.96,1070.4,1069.95,1070.4,300.0,1069.96,1070.4,1069.95,1070.4,300.0
2020-02-06 10:45:00,1070.38,1071.86,1070.35,1071.65,1500.0,1070.38,1071.86,1070.35,1071.65,1500.0
2020-02-06 10:50:00,1070.27,1070.63,1068.56,1069.0,3200.0,1070.27,1070.63,1068.56,1069.0,3200.0
2020-02-06 10:55:00,1068.81,1069.52,1068.56,1069.32,700.0,1068.81,1069.52,1068.56,1069.32,700.0
2020-02-06 11:00:00,1069.13,1070.44,1068.41,1070.43,3504.0,1069.13,1070.44,1068.41,1070.43,3504.0
2020-02-06 11:05:00,1070.91,1071.42,1070.74,1071.18,1000.0,1070.91,1071.42,1070.74,1071.18,1000.0
2020-02-06 11:10:00,1070.9,1072.48,1070.9,1072.09,5665.0,1070.9,1072.48,1070.9,1072.09,5665.0
2020-02-06 11:15:00,1072.07,1073.9,1071.41,1073.9,4820.0,1072.07,1073.9,1071.41,1073.9,4820.0
2020-02-06 11:20:00,1073.76,1076.28,1073.76,1076.28,900.0,1073.76,1076.28,1073.76,1076.28,900.0
2020-02-06 11:25:00,1075.49,1079.15,1075.46,1078.76,2100.0,1075.49,1079.15,1075.46,1078.76,2100.0
2020-02-06 11:30:00,1077.0,1077.95,1076.99,1077.55,1100.0,1077.0,1077.95,1076.99,1077.55,1100.0
2020-02-06 11:35:00,1078.96,1078.97,1076.56,1078.06,2281.0,1078.96,1078.97,1076.56,1078.06,2281.0
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 11:45:00,1080.68,1080.68,1080.68,1080.68,0.0,1080.68,1080.68,1080.68,1080.68,0.0
2020-02-06 11:50:00,1080.17,1081.46,1079.98,1080.2,1995.0,1080.17,1081.46,1079.98,1080.2,1995.0
2020-02-06 11:55:00,1080.89,1080.89,1079.34,1079.53,320.0,1080.89,1080.89,1079.34,1079.53,320.0
2020-02-06 12:00:00,1079.57,1079.58,1078.37,1078.5,900.0,1079.57,1079.58,1078.37,1078.5,900.0
2020-02-06 12:05:00,1078.22,1079.1,1077.84,1078.55,2100.0,1078.22,1079.1,1077.84,1078.55,2100.0
2020-02-06 12:10:00,1078.81,1078.83,1077.38,1077.55,1784.0,1078.81,1078.83,1077.38,1077.55,1784.0
2020-02-06 12:15:00,1077.19,1077.31,1076.53,1076.53,600.0,1077.19,1077.31,1076.53,1076.53,600.0
2020-02-06 12:20:00,1076.82,1076.82,1072.01,1072.01,2911.0,1076.82,1076.82,1072.01,1072.01,2911.0
2020-02-06 12:25:00,1072.75,1074.89,1072.75,1074.89,1700.0,1072.75,1074.89,1072.75,1074.89,1700.0
2020-02-06 12:30:00,1073.47,1073.51,1071.83,1071.85,700.0,1073.47,1073.51,1071.83,1071.85,700.0
2020-02-06 12:35:00,1071.33,1071.74,1071.33,1071.74,300.0,1071.33,1071.74,1071.33,1071.74,300.0
2020-02-06 12:40:00,1071.0,1071.0,1070.29,1070.6,1380.0,1071.0,1071.0,1070.29,1070.6,1380.0
2020-02-06 12:45:00,1070.44,1070.44,1069.73,1069.83,1634.0,1070.44,1070.44,1069.73,1069.83,1634.0
2020-02-06 12:50:00,1069.92,1070.14,1069.46,1069.46,900.0,1069.92,1070.14,1069.46,1069.46,900.0
2020-02-06 12:55:00,1069.62,1069.62,1068.81,1068.82,600.0,1069.62,1069.62,1068.81,1068.82,600.0
2020-02-06 13:00:00,1068.26,1068.39,1066.59,1067.13,2000.0,1068.26,1068.39,1066.59,1067.13,2000.0
2020-02-06 13:05:00,1068.15,1068.15,1066.49,1066.49,2069.0,1068.15,1068.15,1066.49,1066.49,2069.0
2020-02-06 13:10:00,1066.78,1066.78,1064.34,1065.04,1600.0,1066.78,1066.78,1064.34,1065.04,1600.0
2020-02-06 13:15:00,1066.34,1067.03,1066.0,1066.77,1601.0,1066.34,1067.03,1066.0,1066.77,1601.0
2020-02-06 13:20:00,1069.68,1069.69,1065.89,1065.97,2800.0,1069.68,1069.69,1065.89,1065.97,2800.0
2020-02-06 13:25:00,1066.2,1066.95,1064.41,1064.92,819.0,1066.2,1066.95,1064.41,1064.92,819.0
2020-02-06 13:30:00,1064.66,1065.55,1063.28,1063.28,1146.0,1064.66,1065.55,1063.28,1063.28,1146.0
2020-02-06 13:35:00,1064.0,1065.05,1063.62,1065.05,400.0,1064.0,1065.05,1063.62,1065.05,400.0
2020-02-06 13:40:00,1064.9,1065.29,1064.9,1065.15,300.0,1064.9,1065.29,1064.9,1065.15,300.0
2020-02-06 13:45:00,1065.11,1066.55,1065.04,1066.55,1709.0,1065.11,1066.55,1065.04,1066.55,1709.0
2020-02-06 13:50:00,1066.71,1066.71,1065.18,1066.48,800.0,1066.71,1066.71,1065.18,1066.48,800.0
2020-02-06 13:55:00,1066.22,1066.23,1065.14,1065.14,1500.0,1066.22,1066.23,1065.14,1065.14,1500.0
2020-02-06 14:00:00,1065.14,1065.3,1064.6,1064.6,400.0,1065.14,1065.3,1064.6,1064.6,400.0
2020-02-06 14:05:00,1065.47,1068.01,1065.47,1068.01,700.0,1065.47,1068.01,1065.47,1068.01,700.0
2020-02-06 14:10:00,1067.34,1067.57,1066.98,1067.57,900.0,1067.34,1067.57,1066.98,1067.57,900.0
2020-02-06 14:15:00,1067.39,1068.0,1067.27,1067.28,1200.0,1067.39,1068.0,1067.27,1067.28,1200.0
2020-02-06 14:20:00,1067.22,1067.68,1067.22,1067.67,300.0,1067.22,1067.68,1067.22,1067.67,300.0
2020-02-06 14:25:00,1066.97,1067.41,1066.25,1066.25,900.0,1066.97,1067.41,1066.25,1066.25,900.0
2020-02-06 14:30:00,1066.98,1069.3,1066.97,1069.29,1420.0,1066.98,1069.3,1066.97,1069.29,1420.0
2020-02-06 14:35:00,1068.83,1069.69,1068.65,1068.65,500.0,1068.83,1069.69,1068.65,1068.65,500.0
2020-02-06 14:40:00,1068.58,1070.09,1068.58,1070.09,600.0,1068.58,1070.09,1068.58,1070.09,600.0
2020-02-06 14:45:00,1069.09,1070.44,1068.86,1070.43,1139.0,1069.09,1070.44,1068.86,1070.43,1139.0
2020-02-06 14:50:00,1070.69,1071.06,1070.36,1070.36,500.0,1070.69,1071.06,1070.36,1070.36,500.0
2020-02-06 14:55:00,1070.63,1070.74,1070.19,1070.41,600.0,1070.63,1070.74,1070.19,1070.41,600.0
2020-02-06 15:00:00,1069.12,1069.27,1067.92,1067.93,900.0,1069.12,1069.27,1067.92,1067.93,900.0
2020-02-06 15:05:00,1067.98,1067.98,1066.38,1067.12,1401.0,1067.98,1067.98,1066.38,1067.12,1401.0
2020-02-06 15:10:00,1067.01,1067.64,1066.2,1066.36,1100.0,1067.01,1067.64,1066.2,1066.36,1100.0
2020-02-06 15:15:00,1065.98,1066.46,1065.92,1065.99,600.0,1065.98,1066.46,1065.92,1065.99,600.0
2020-02-06 15:20:00,1066.14,1066.23,1065.43,1066.03,1959.0,1066.14,1066.23,1065.43,1066.03,1959.0
2020-02-06 15:25:00,1066.23,1066.48,1065.86,1066.01,1480.0,1066.23,1066.48,1065.86,1066.01,1480.0
2020-02-06 15:30:00,1065.98,1067.02,1065.79,1066.53,1346.0,1065.98,1067.02,1065.79,1066.53,1346.0
2020-02-06 15:35:00,1066.46,1066.99,1065.55,1066.8,3390.0,1066.46,1066.99,1065.55,1066.8,3390.0
2020-02-06 15:40:00,1066.72,1066.72,1065.13,1065.13,2251.0,1066.72,1066.72,1065.13,1065.13,2251.0
2020-02-06 15:45:00,1065.55,1065.66,1063.22,1064.79,7416.0,1065.55,1065.66,1063.22,1064.79,7416.0
2020-02-06 15:50:00,1063.85,1064.17,1062.78,1064.06,4028.0,1063.85,1064.17,1062.78,1064.06,4028.0
2020-02-06 15:55:00,1063.89,1063.96,1061.68,1062.35,7683.0,1063.89,1063.96,1061.68,1062.35,7683.0
2020-02-07 09:30:00,1057.06,1061.02,1051.9,1051.9,1414.0,1057.06,1061.02,1051.9,1051.9,1414.0
2020-02-07 09:35:00,1059.99,1059.99,1054.28,1059.16,300.0,1059.99,1059.99,1054.28,1059.16,300.0
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 09:45:00,1051.09,1051.09,1051.09,1051.09,0.0,1051.09,1051.09,1051.09,1051.09,0.0
2020-02-07 09:50:00,1048.68,1054.13,1047.86,1054.13,3000.0,1048.68,1054.13,1047.86,1054.13,3000.0
2020-02-07 09:55:00,1056.45,1056.45,1053.42,1053.42,800.0,1056.45,1056.45,1053.42,1053.42,800.0
2020-02-07 10:00:00,1052.46,1054.58,1051.14,1051.29,1436.0,1052.46,1054.58,1051.14,1051.29,1436.0
2020-02-07 10:05:00,1054.38,1054.38,1054.38,1054.38,100.0,1054.38,1054.38,1054.38,1054.38,100.0
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 10:15:00,1054.91,1054.91,1054.91,1054.91,0.0,1054.91,1054.91,1054.91,1054.91,0.0
2020-02-07 10:20:00,1055.25,1056.44,1055.24,1055.72,600.0,1055.25,1056.44,1055.24,1055.72,600.0
2020-02-07 10:25:00,1056.2,1059.78,1056.2,1059.77,1300.0,1056.2,1059.78,1056.2,1059.77,1300.0
2020-02-07 10:30:00,1059.51,1059.54,1057.11,1057.11,1700.0,1059.51,1059.54,1057.11,1057.11,1700.0
2020-02-07 10:35:00,1057.74,1057.77,1056.18,1056.19,1734.0,1057.74,1057.77,1056.18,1056.19,1734.0
2020-02-07 10:40:00,1056.32,1057.37,1056.31,1056.71,900.0,1056.32,1057.37,1056.31,1056.71,900.0
2020-02-07 10:45:00,1056.39,1056.5,1055.77,1055.78,1706.0,1056.39,1056.5,1055.77,1055.78,1706.0
2020-02-07 10:50:00,1056.56,1056.56,1055.28,1055.73,702.0,1056.56,1056.56,1055.28,1055.73,702.0
2020-02-07 10:55:00,1055.18,1055.55,1054.79,1055.21,1000.0,1055.18,1055.55,1054.79,1055.21,1000.0
2020-02-07 11:00:00,1054.72,1054.72,1053.39,1054.29,500.0,1054.72,1054.72,1053.39,1054.29,500.0
2020-02-07 11:05:00,1054.45,1055.24,1054.45,1055.24,200.0,1054.45,1055.24,1054.45,1055.24,200.0
2020-02-07 11:10:00,1055.82,1055.83,1055.02,1055.57,300.0,1055.82,1055.83,1055.02,1055.57,300.0
2020-02-07 11:15:00,1056.44,1057.33,1056.22,1056.95,1000.0,1056.44,1057.33,1056.22,1056.95,1000.0
2020-02-07 11:20:00,1058.32,1058.32,1057.23,1058.14,1000.0,1058.32,1058.32,1057.23,1058.14,1000.0
2020-02-07 11:25:00,1059.38,1059.72,1058.31,1058.72,628.0,1059.38,1059.72,1058.31,1058.72,628.0
2020-02-07 11:30:00,1059.73,1061.35,1059.65,1061.35,1046.0,1059.73,1061.35,1059.65,1061.35,1046.0
2020-02-07 11:35:00,1061.46,1062.23,1061.05,1062.22,500.0,1061.46,1062.23,1061.05,1062.22,500.0
2020-02-07 11:40:00,1062.76,1062.76,1060.48,1060.49,1547.0,1062.76,1062.76,1060.48,1060.49,1547.0
2020-02-07 11:45:00,1061.88,1062.2,1061.65,1061.92,400.0,1061.88,1062.2,1061.65,1061.92,400.0
2020-02-07 11:50:00,1061.45,1063.25,1061.45,1063.25,571.0,1061.45,1063.25,1061.45,1063.25,571.0
2020-02-07 11:55:00,1064.22,1064.62,1063.99,1064.62,1181.0,1064.22,1064.62,1063.99,1064.62,1181.0
2020-02-07 12:00:00,1064.39,1065.78,1064.14,1065.5,2100.0,1064.39,1065.78,1064.14,1065.5,2100.0
2020-02-07 12:05:00,1066.79,1066.79,1064.8,1064.8,1531.0,1066.79,1066.79,1064.8,1064.8,1531.0
2020-02-07 12:10:00,1064.8,1064.8,1064.8,1064.8,0.0,1064.8,1064.8,1064.8,1064.8,0.0
2020-02-07 12:15:00,1065.78,1065.94,1065.77,1065.89,700.0,1065.78,1065.94,1065.77,1065.89,700.0
2020-02-07 12:20:00,1066.32,1066.32,1066.15,1066.15,200.0,1066.32,1066.32,1066.15,1066.15,200.0
2020-02-07 12:25:00,1065.9,1066.49,1065.09,1065.56,600.0,1065.9,1066.49,1065.09,1065.56,600.0
2020-02-07 12:30:00,1065.39,1065.68,1063.49,1063.49,557.0,1065.39,1065.68,1063.49,1063.49,557.0
2020-02-07 12:35:00,1063.14,1063.14,1061.99,1061.99,200.0,1063.14,1063.14,1061.99,1061.99,200.0
2020-02-07 12:40:00,1062.12,1062.4,1061.74,1061.74,400.0,1062.12,1062.4,1061.74,1061.74,400.0
2020-02-07 12:45:00,1061.44,1061.44,1061.43,1061.44,100.0,1061.44,1061.44,1061.43,1061.44,100.0
2020-02-07 12:50:00,1061.55,1062.44,1061.55,1062.43,500.0,1061.55,1062.44,1061.55,1062.43,500.0
2020-02-07 12:55:00,1063.74,1063.74,1063.74,1063.74,100.0,1063.74,1063.74,1063.74,1063.74,100.0
2020-02-07 13:00:00,1062.75,1062.75,1061.37,1061.37,300.0,1062.75,1062.75,1061.37,1061.37,300.0
2020-02-07 13:05:00,1061.32,1061.32,1061.31,1061.32,100.0,1061.32,1061.32,1061.31,1061.32,100.0
2020-02-07 13:10:00,1060.0,1060.54,1060.0,1060.46,1100.0,1060.0,1060.54,1060.0,1060.46,1100.0
2020-02-07 13:15:00,1061.25,1061.25,1061.25,1061.25,100.0,1061.25,1061.25,1061.25,1061.25,100.0
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 13:25:00,1061.08,1061.08,1061.08,1061.08,0.0,1061.08,1061.08,1061.08,1061.08,0.0
2020-02-07 13:30:00,1060.09,1060.18,1059.56,1059.88,600.0,1060.09,1060.18,1059.56,1059.88,600.0
2020-02-07 13:35:00,1060.08,1060.75,1060.08,1060.09,600.0,1060.08,1060.75,1060.08,1060.09,600.0
2020-02-07 13:40:00,1060.48,1062.72,1060.48,1062.72,501.0,1060.48,1062.72,1060.48,1062.72,501.0
2020-02-07 13:45:00,1061.27,1061.27,1060.46,1060.46,200.0,1061.27,1061.27,1060.46,1060.46,200.0
2020-02-07 13:50:00,1060.46,1060.46,1060.46,1060.46,0.0,1060.46,1060.46,1060.46,1060.46,0.0
2020-02-07 13:55:00,1061.02,1061.02,1060.21,1060.21,200.0,1061.02,1061.02,1060.21,1060.21,200.0
2020-02-07 14:00:00,1060.82,1060.97,1059.84,1060.08,2224.0,1060.82,1060.97,1059.84,1060.08,2224.0
2020-02-07 14:05:00,1060.59,1060.77,1059.31,1060.35,1400.0,1060.59,1060.77,1059.31,1060.35,1400.0
2020-02-07 14:10:00,1060.0,1060.48,1059.01,1059.48,1162.0,1060.0,1060.48,1059.01,1059.48,1162.0
2020-02-07 14:15:00,1060.84,1060.84,1059.16,1060.83,900.0,1060.84,1060.84,1059.16,1060.83,900.0
2020-02-07 14:20:00,1060.39,1060.83,1060.39,1060.64,300.0,1060.39,1060.83,1060.39,1060.64,300.0
2020-02-07 14:25:00,1059.34,1060.95,1059.34,1060.09,1188.0,1059.34,1060.95,1059.34,1060.09,1188.0
2020-02-07 14:30:00,1060.9,1061.15,1060.9,1061.0,553.0,1060.9,1061.15,1060.9,1061.0,553.0
2020-02-07 14:35:00,1060.8,1061.3,1060.68,1061.0,1200.0,1060.8,1061.3,1060.68,1061.0,1200.0
2020-02-07 14:40:00,1060.26,1060.26,1060.26,1060.26,100.0,1060.26,1060.26,1060.26,1060.26,100.0
2020-02-07 14:45:00,1059.8,1059.81,1059.8,1059.8,100.0,1059.8,1059.81,1059.8,1059.8,100.0
2020-02-07 14:50:00,1059.8,1059.8,1059.8,1059.8,0.0,1059.8,1059.8,1059.8,1059.8,0.0
2020-02-07 14:55:00,1062.82,1062.82,1062.8,1062.8,200.0,1062.82,1062.82,1062.8,1062.8,200.0
2020-02-07 15:00:00,1062.85,1062.85,1062.81,1062.82,200.0,1062.85,1062.85,1062.81,1062.82,200.0
2020-02-07 15:05:00,1060.75,1060.75,1060.31,1060.31,1062.0,1060.75,1060.75,1060.31,1060.31,1062.0
2020-02-07 15:10:00,1059.8,1059.8,1059.8,1059.8,100.0,1059.8,1059.8,1059.8,1059.8,100.0
2020-02-07 15:15:00,1061.59,1062.08,1061.37,1061.46,1524.0,1061.59,1062.08,1061.37,1061.46,1524.0
2020-02-07 15:20:00,1061.69,1061.71,1061.33,1061.33,1048.0,1061.69,1061.71,1061.33,1061.33,1048.0
2020-02-07 15:25:00,1061.4,1061.49,1061.02,1061.02,616.0,1061.4,1061.49,1061.02,1061.02,616.0
2020-02-07 15:30:00,1060.87,1061.35,1060.87,1061.35,200.0,1060.87,1061.35,1060.87,1061.35,200.0
2020-02-07 15:35:00,1060.91,1060.91,1060.16,1060.39,2223.0,1060.91,1060.91,1060.16,1060.39,2223.0
2020-02-07 15:40:00,1060.39,1060.39,1060.01,1060.25,500.0,1060.39,1060.39,1060.01,1060.25,500.0
2020-02-07 15:45:00,1060.28,1060.93,1059.34,1059.71,2100.0,1060.28,1060.93,1059.34,1059.71,2100.0
2020-02-07 15:50:00,1059.52,1061.5,1057.85,1058.19,4013.0,1059.52,1061.5,1057.85,1058.19,4013.0
2020-02-07 15:55:00,1058.18,1059.98,1057.64,1059.82,7812.0,1058.18,1059.98,1057.64,1059.82,7812.0
2020-02-10 09:30:00,1061.24,1061.24,1055.34,1055.34,2579.0,1061.24,1061.24,1055.34,1055.34,2579.0
2020-02-10 09:35:00,1056.88,1059.5,1056.88,1059.5,1100.0,1056.88,1059.5,1056.88,1059.5,1100.0
2020-02-10 09:40:00,1062.06,1065.09,1062.06,1065.09,500.0,1062.06,1065.09,1062.06,1065.09,500.0
2020-02-10 09:45:00,1066.65,1066.65,1062.03,1062.03,211.0,1066.65,1066.65,1062.03,1062.03,211.0
2020-02-10 09:50:00,1062.0,1062.0,1060.0,1060.04,1300.0,1062.0,1062.0,1060.0,1060.04,1300.0
2020-02-10 09:55:00,1062.0,1062.54,1062.0,1062.54,300.0,1062.0,1062.54,1062.0,1062.54,300.0
2020-02-10 10:00:00,1061.77,1063.89,1061.77,1063.89,800.0,1061.77,1063.89,1061.77,1063.89,800.0
2020-02-10 10:05:00,1064.41,1064.41,1064.06,1064.06,500.0,1064.41,1064.41,1064.06,1064.06,500.0
2020-02-10 10:10:00,1063.73,1064.0,1062.87,1063.14,1500.0,1063.73,1064.0,1062.87,1063.14,1500.0
2020-02-10 10:15:00,1060.56,1062.64,1060.56,1062.64,300.0,1060.56,1062.64,1060.56,1062.64,300.0
2020-02-10 10:20:00,1062.61,1062.61,1060.47,1060.91,1200.0,1062.61,1062.61,1060.47,1060.91,1200.0
2020-02-10 10:25:00,1062.93,1063.81,1062.63,1063.81,500.0,1062.93,1063.81,1062.63,1063.81,500.0
2020-02-10 10:30:00,1063.67,1063.7,1063.02,1063.03,1100.0,1063.67,1063.7,1063.02,1063.03,1100.0
2020-02-10 10:35:00,1062.69,1063.93,1062.68,1063.92,1188.0,1062.69,1063.93,1062.68,1063.92,1188.0
2020-02-10 10:40:00,1064.99,1064.99,1063.43,1063.43,1200.0,1064.99,1064.99,1063.43,1063.43,1200.0
2020-02-10 10:45:00,1062.81,1062.82,1062.09,1062.53,1350.0,1062.81,1062.82,1062.09,1062.53,1350.0
2020-02-10 10:50:00,1062.21,1062.21,1061.04,1061.22,1516.0,1062.21,1062.21,1061.04,1061.22,1516.0
2020-02-10 10:55:00,1061.66,1062.11,1061.04,1061.25,2101.0,1061.66,1062.11,1061.04,1061.25,2101.0
2020-02-10 11:00:00,1061.25,1061.5,1060.65,1061.4,2200.0,1061.25,1061.5,1060.65,1061.4,2200.0
2020-02-10 11:05:00,1061.45,1061.96,1060.61,1061.69,1600.0,1061.45,1061.96,1060.61,1061.69,1600.0
2020-02-10 11:10:00,1061.28,1061.28,1061.25,1061.25,200.0,1061.28,1061.28,1061.25,1061.25,200.0
2020-02-10 11:15:00,1061.4,1062.21,1061.25,1062.06,900.0,1061.4,1062.21,1061.25,1062.06,900.0
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 11:25:00,1062.06,1062.06,1062.06,1062.06,0.0,1062.06,1062.06,1062.06,1062.06,0.0
2020-02-10 11:30:00,1061.81,1061.81,1060.85,1061.23,1200.0,1061.81,1061.81,1060.85,1061.23,1200.0
2020-02-10 11:35:00,1059.1,1061.6,1059.09,1061.6,1334.0,1059.1,1061.6,1059.09,1061.6,1334.0
2020-02-10 11:40:00,1061.6,1061.6,1061.6,1061.6,0.0,1061.6,1061.6,1061.6,1061.6,0.0
2020-02-10 11:45:00,1061.42,1061.42,1061.36,1061.38,600.0,1061.42,1061.42,1061.36,1061.38,600.0
2020-02-10 11:50:00,1060.12,1061.04,1060.11,1061.04,300.0,1060.12,1061.04,1060.11,1061.04,300.0
2020-02-10 11:55:00,1060.64,1060.64,1060.64,1060.64,100.0,1060.64,1060.64,1060.64,1060.64,100.0
2020-02-10 12:00:00,1060.03,1060.2,1058.97,1059.84,628.0,1060.03,1060.2,1058.97,1059.84,628.0
2020-02-10 12:05:00,1059.84,1060.35,1059.83,1059.99,300.0,1059.84,1060.35,1059.83,1059.99,300.0
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 12:15:00,1060.02,1060.02,1060.02,1060.02,0.0,1060.02,1060.02,1060.02,1060.02,0.0
2020-02-10 12:20:00,1059.52,1059.83,1059.16,1059.16,1300.0,1059.52,1059.83,1059.16,1059.16,1300.0
2020-02-10 12:25:00,1059.39,1059.64,1058.76,1059.27,1600.0,1059.39,1059.64,1058.76,1059.27,1600.0
2020-02-10 12:30:00,1059.51,1059.52,1059.21,1059.38,500.0,1059.51,1059.52,1059.21,1059.38,500.0
2020-02-10 12:35:00,1058.81,1058.85,1057.95,1058.19,1039.0,1058.81,1058.85,1057.95,1058.19,1039.0
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 12:45:00,1060.89,1060.89,1060.89,1060.89,0.0,1060.89,1060.89,1060.89,1060.89,0.0
2020-02-10 12:50:00,1060.36,1060.36,1058.89,1058.89,600.0,1060.36,1060.36,1058.89,1058.89,600.0
2020-02-10 12:55:00,1058.66,1058.66,1058.01,1058.01,700.0,1058.66,1058.66,1058.01,1058.01,700.0
2020-02-10 13:00:00,1058.09,1058.09,1058.09,1058.09,100.0,1058.09,1058.09,1058.09,1058.09,100.0
2020-02-10 13:05:00,1057.63,1057.77,1057.09,1057.47,500.0,1057.63,1057.77,1057.09,1057.47,500.0
2020-02-10 13:10:00,1057.87,1061.38,1057.71,1061.38,2300.0,1057.87,1061.38,1057.71,1061.38,2300.0
2020-02-10 13:15:00,1059.87,1059.94,1059.29,1059.56,400.0,1059.87,1059.94,1059.29,1059.56,400.0
2020-02-10 13:20:00,1060.07,1060.51,1060.07,1060.51,400.0,1060.07,1060.51,1060.07,1060.51,400.0
2020-02-10 13:25:00,1060.04,1060.04,1058.86,1058.86,503.0,1060.04,1060.04,1058.86,1058.86,503.0
2020-02-10 13:30:00,1058.09,1059.32,1058.04,1059.31,1211.0,1058.09,1059.32,1058.04,1059.31,1211.0
2020-02-10 13:35:00,1059.08,1059.08,1058.17,1058.17,200.0,1059.08,1059.08,1058.17,1058.17,200.0
2020-02-10 13:40:00,1057.58,1058.21,1056.27,1058.21,1854.0,1057.58,1058.21,1056.27,1058.21,1854.0
2020-02-10 13:45:00,1057.7,1057.96,1057.08,1057.96,900.0,1057.7,1057.96,1057.08,1057.96,900.0
2020-02-10 13:50:00,1057.89,1058.11,1057.15,1058.03,1000.0,1057.89,1058.11,1057.15,1058.03,1000.0
2020-02-10 13:55:00,1057.74,1057.74,1057.12,1057.12,300.0,1057.74,1057.74,1057.12,1057.12,300.0
2020-02-10 14:00:00,1056.32,1056.32,1056.31,1056.32,200.0,1056.32,1056.32,1056.31,1056.32,200.0
2020-02-10 14:05:00,1056.72,1056.72,1056.72,1056.72,100.0,1056.72,1056.72,1056.72,1056.72,100.0
2020-02-10 14:10:00,1056.66,1056.66,1056.01,1056.01,502.0,1056.66,1056.66,1056.01,1056.01,502.0
2020-02-10 14:15:00,1055.83,1055.98,1054.71,1054.89,600.0,1055.83,1055.98,1054.71,1054.89,600.0
2020-02-10 14:20:00,1054.19,1054.26,1054.04,1054.05,400.0,1054.19,1054.26,1054.04,1054.05,400.0
2020-02-10 14:25:00,1054.13,1054.55,1054.13,1054.29,1100.0,1054.13,1054.55,1054.13,1054.29,1100.0
2020-02-10 14:30:00,1053.76,1054.96,1053.75,1054.8,600.0,1053.76,1054.96,1053.75,1054.8,600.0
2020-02-10 14:35:00,1055.12,1055.12,1054.61,1054.89,500.0,1055.12,1055.12,1054.61,1054.89,500.0
2020-02-10 14:40:00,1054.79,1055.13,1054.79,1054.82,300.0,1054.79,1055.13,1054.79,1054.82,300.0
2020-02-10 14:45:00,1054.32,1055.19,1054.31,1055.18,300.0,1054.32,1055.19,1054.31,1055.18,300.0
2020-02-10 14:50:00,1054.58,1054.59,1053.46,1053.47,1000.0,1054.58,1054.59,1053.46,1053.47,1000.0
2020-02-10 14:55:00,1053.6,1053.69,1053.18,1053.5,1100.0,1053.6,1053.69,1053.18,1053.5,1100.0
2020-02-10 15:00:00,1054.39,1054.39,1053.76,1053.76,200.0,1054.39,1054.39,1053.76,1053.76,200.0
2020-02-10 15:05:00,1053.67,1054.32,1053.37,1053.87,600.0,1053.67,1054.32,1053.37,1053.87,600.0
2020-02-10 15:10:00,1053.9,1053.9,1052.61,1052.61,700.0,1053.9,1053.9,1052.61,1052.61,700.0
2020-02-10 15:15:00,1052.39,1053.13,1052.29,1052.9,1400.0,1052.39,1053.13,1052.29,1052.9,1400.0
2020-02-10 15:20:00,1052.76,1053.21,1052.68,1053.21,702.0,1052.76,1053.21,1052.68,1053.21,702.0
2020-02-10 15:25:00,1053.0,1053.59,1052.83,1053.58,696.0,1053.0,1053.59,1052.83,1053.58,696.0
2020-02-10 15:30:00,1053.75,1053.75,1052.48,1053.56,905.0,1053.75,1053.75,1052.48,1053.56,905.0
2020-02-10 15:35:00,1053.52,1053.92,1053.0,1053.0,2479.0,1053.52,1053.92,1053.0,1053.0,2479.0
2020-02-10 15:40:00,1052.85,1053.13,1052.61,1052.61,1355.0,1052.85,1053.13,1052.61,1052.61,1355.0
2020-02-10 15:45:00,1052.44,1053.48,1052.43,1053.46,1271.0,1052.44,1053.48,1052.43,1053.46,1271.0
2020-02-10 15:50:00,1052.92,1054.36,1052.79,1054.36,2200.0,1052.92,1054.36,1052.79,1054.36,2200.0
2020-02-10 15:55:00,1054.49,1054.84,1053.37,1053.72,5633.0,1054.49,1054.84,1053.37,1053.72,5633.0
2020-02-11 09:30:00,1052.37,1053.63,1052.09,1052.79,2301.0,1052.37,1053.63,1052.09,1052.79,2301.0
2020-02-11 09:35:00,1053.75,1053.75,1050.04,1050.05,500.0,1053.75,1053.75,1050.04,1050.05,500.0
2020-02-11 09:40:00,1051.75,1052.69,1050.3,1052.69,500.0,1051.75,1052.69,1050.3,1052.69,500.0
2020-02-11 09:45:00,1055.83,1056.2,1051.64,1051.64,2156.0,1055.83,1056.2,1051.64,1051.64,2156.0
2020-02-11 09:50:00,1052.64,1052.65,1052.58,1052.58,700.0,1052.64,1052.65,1052.58,1052.58,700.0
2020-02-11 09:55:00,1052.72,1052.72,1052.53,1052.53,200.0,1052.72,1052.72,1052.53,1052.53,200.0
2020-02-11 10:00:00,1053.43,1053.44,1053.04,1053.36,500.0,1053.43,1053.44,1053.04,1053.36,500.0
2020-02-11 10:05:00,1053.36,1055.61,1052.27,1055.61,1100.0,1053.36,1055.61,1052.27,1055.61,1100.0
2020-02-11 10:10:00,1054.09,1054.09,1052.12,1053.65,1294.0,1054.09,1054.09,1052.12,1053.65,1294.0
2020-02-11 10:15:00,1051.68,1052.84,1050.4,1051.15,5102.0,1051.68,1052.84,1050.4,1051.15,5102.0
2020-02-11 10:20:00,1051.91,1052.34,1050.23,1050.23,1800.0,1051.91,1052.34,1050.23,1050.23,1800.0
2020-02-11 10:25:00,1050.36,1050.38,1048.51,1049.42,2950.0,1050.36,1050.38,1048.51,1049.42,2950.0
2020-02-11 10:30:00,1049.4,1050.42,1049.4,1050.42,508.0,1049.4,1050.42,1049.4,1050.42,508.0
2020-02-11 10:35:00,1050.63,1050.9,1049.79,1050.9,600.0,1050.63,1050.9,1049.79,1050.9,600.0
2020-02-11 10:40:00,1051.32,1052.64,1051.31,1052.18,300.0,1051.32,1052.64,1051.31,1052.18,300.0
2020-02-11 10:45:00,1051.05,1051.95,1050.78,1051.94,797.0,1051.05,1051.95,1050.78,1051.94,797.0
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 10:55:00,1051.94,1051.94,1051.94,1051.94,0.0,1051.94,1051.94,1051.94,1051.94,0.0
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 11:05:00,1053.84,1053.84,1053.84,1053.84,0.0,1053.84,1053.84,1053.84,1053.84,0.0
2020-02-11 11:10:00,1050.76,1050.76,1050.76,1050.76,100.0,1050.76,1050.76,1050.76,1050.76,100.0
2020-02-11 11:15:00,1052.26,1053.14,1051.29,1051.29,1100.0,1052.26,1053.14,1051.29,1051.29,1100.0
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 11:25:00,1050.44,1050.44,1050.44,1050.44,0.0,1050.44,1050.44,1050.44,1050.44,0.0
2020-02-11 11:30:00,1050.52,1050.59,1050.0,1050.59,1300.0,1050.52,1050.59,1050.0,1050.59,1300.0
2020-02-11 11:35:00,1050.54,1050.57,1049.91,1050.44,805.0,1050.54,1050.57,1049.91,1050.44,805.0
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 11:45:00,1050.44,1050.44,1050.44,1050.44,0.0,1050.44,1050.44,1050.44,1050.44,0.0
2020-02-11 11:50:00,1050.61,1050.61,1049.87,1049.87,734.0,1050.61,1050.61,1049.87,1049.87,734.0
2020-02-11 11:55:00,1050.02,1051.08,1050.02,1051.08,2015.0,1050.02,1051.08,1050.02,1051.08,2015.0
2020-02-11 12:00:00,1050.99,1051.88,1050.99,1051.23,2300.0,1050.99,1051.88,1050.99,1051.23,2300.0
2020-02-11 12:05:00,1051.04,1051.05,1050.82,1050.86,300.0,1051.04,1051.05,1050.82,1050.86,300.0
2020-02-11 12:10:00,1051.48,1051.56,1051.23,1051.56,500.0,1051.48,1051.56,1051.23,1051.56,500.0
2020-02-11 12:15:00,1052.0,1053.13,1052.0,1053.13,600.0,1052.0,1053.13,1052.0,1053.13,600.0
2020-02-11 12:20:00,1053.13,1053.57,1052.58,1053.0,1306.0,1053.13,1053.57,1052.58,1053.0,1306.0
2020-02-11 12:25:00,1053.46,1053.46,1053.25,1053.25,200.0,1053.46,1053.46,1053.25,1053.25,200.0
2020-02-11 12:30:00,1053.81,1055.26,1053.8,1055.26,502.0,1053.81,1055.26,1053.8,1055.26,502.0
2020-02-11 12:35:00,1055.41,1055.97,1055.41,1055.42,600.0,1055.41,1055.97,1055.41,1055.42,600.0
2020-02-11 12:40:00,1055.3,1055.44,1054.55,1054.55,400.0,1055.3,1055.44,1054.55,1054.55,400.0
2020-02-11 12:45:00,1053.06,1053.09,1052.74,1052.74,448.0,1053.06,1053.09,1052.74,1052.74,448.0
2020-02-11 12:50:00,1052.59,1052.59,1052.21,1052.21,200.0,1052.59,1052.59,1052.21,1052.21,200.0
2020-02-11 12:55:00,1053.05,1053.24,1051.36,1051.93,3402.0,1053.05,1053.24,1051.36,1051.93,3402.0
2020-02-11 13:00:00,1052.34,1052.51,1051.43,1051.44,800.0,1052.34,1052.51,1051.43,1051.44,800.0
2020-02-11 13:05:00,1052.54,1052.97,1052.0,1052.0,700.0,1052.54,1052.97,1052.0,1052.0,700.0
2020-02-11 13:10:00,1051.44,1052.25,1050.38,1052.25,1101.0,1051.44,1052.25,1050.38,1052.25,1101.0
2020-02-11 13:15:00,1052.7,1052.71,1052.7,1052.7,200.0,1052.7,1052.71,1052.7,1052.7,200.0
2020-02-11 13:20:00,1052.55,1052.55,1051.8,1051.81,1002.0,1052.55,1052.55,1051.8,1051.81,1002.0
2020-02-11 13:25:00,1051.86,1052.66,1051.86,1052.5,500.0,1051.86,1052.66,1051.86,1052.5,500.0
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 13:35:00,1052.89,1052.89,1052.89,1052.89,0.0,1052.89,1052.89,1052.89,1052.89,0.0
2020-02-11 13:40:00,1052.7,1052.76,1052.28,1052.66,500.0,1052.7,1052.76,1052.28,1052.66,500.0
2020-02-11 13:45:00,1052.42,1052.89,1052.4,1052.8,500.0,1052.42,1052.89,1052.4,1052.8,500.0
2020-02-11 13:50:00,1052.43,1052.44,1052.3,1052.3,400.0,1052.43,1052.44,1052.3,1052.3,400.0
2020-02-11 13:55:00,1051.61,1051.97,1051.46,1051.88,1233.0,1051.61,1051.97,1051.46,1051.88,1233.0
2020-02-11 14:00:00,1052.22,1053.49,1052.22,1052.37,600.0,1052.22,1053.49,1052.22,1052.37,600.0
2020-02-11 14:05:00,1052.2,1052.2,1051.18,1051.93,2600.0,1052.2,1052.2,1051.18,1051.93,2600.0
2020-02-11 14:10:00,1051.22,1052.47,1049.6,1049.6,1707.0,1051.22,1052.47,1049.6,1049.6,1707.0
2020-02-11 14:15:00,1049.29,1049.99,1048.53,1049.53,1800.0,1049.29,1049.99,1048.53,1049.53,1800.0
2020-02-11 14:20:00,1050.06,1050.47,1050.06,1050.46,600.0,1050.06,1050.47,1050.06,1050.46,600.0
2020-02-11 14:25:00,1050.49,1050.49,1049.82,1049.82,300.0,1050.49,1050.49,1049.82,1049.82,300.0
2020-02-11 14:30:00,1050.57,1052.63,1050.25,1052.63,2200.0,1050.57,1052.63,1050.25,1052.63,2200.0
2020-02-11 14:35:00,1053.1,1053.8,1052.98,1052.98,600.0,1053.1,1053.8,1052.98,1052.98,600.0
2020-02-11 14:40:00,1053.49,1054.0,1053.33,1054.0,400.0,1053.49,1054.0,1053.33,1054.0,400.0
2020-02-11 14:45:00,1053.49,1053.49,1052.6,1052.91,1400.0,1053.49,1053.49,1052.6,1052.91,1400.0
2020-02-11 14:50:00,1053.03,1053.03,1053.02,1053.03,100.0,1053.03,1053.03,1053.02,1053.03,100.0
2020-02-11 14:55:00,1052.13,1052.13,1050.78,1050.78,400.0,1052.13,1052.13,1050.78,1050.78,400.0
2020-02-11 15:00:00,1050.7,1050.92,1050.01,1050.01,798.0,1050.7,1050.92,1050.01,1050.01,798.0
2020-02-11 15:05:00,1050.07,1050.32,1049.88,1049.88,752.0,1050.07,1050.32,1049.88,1049.88,752.0
2020-02-11 15:10:00,1049.63,1050.21,1049.63,1050.21,600.0,1049.63,1050.21,1049.63,1050.21,600.0
2020-02-11 15:15:00,1049.81,1049.87,1049.42,1049.42,500.0,1049.81,1049.87,1049.42,1049.42,500.0
2020-02-11 15:20:00,1048.61,1049.42,1048.61,1049.42,800.0,1048.61,1049.42,1048.61,1049.42,800.0
2020-02-11 15:25:00,1049.07,1049.6,1048.78,1049.5,400.0,1049.07,1049.6,1048.78,1049.5,400.0
2020-02-11 15:30:00,1050.26,1050.45,1049.98,1050.44,500.0,1050.26,1050.45,1049.98,1050.44,500.0
2020-02-11 15:35:00,1050.79,1050.79,1049.48,1049.72,500.0,1050.79,1050.79,1049.48,1049.72,500.0
2020-02-11 15:40:00,1050.36,1050.47,1049.66,1049.7,1600.0,1050.36,1050.47,1049.66,1049.7,1600.0
2020-02-11 15:45:00,1050.13,1051.26,1049.71,1051.26,1700.0,1050.13,1051.26,1049.71,1051.26,1700.0
2020-02-11 15:50:00,1050.5,1051.72,1050.01,1051.1,3058.0,1050.5,1051.72,1050.01,1051.1,3058.0
2020-02-11 15:55:00,1050.74,1051.77,1050.01,1051.22,6525.0,1050.74,1051.77,1050.01,1051.22,6525.0
2020-02-12 09:30:00,1054.64,1059.13,1053.93,1053.94,1934.0,1054.64,1059.13,1053.93,1053.94,1934.0
2020-02-12 09:35:00,1054.03,1054.03,1054.03,1054.03,100.0,1054.03,1054.03,1054.03,1054.03,100.0
2020-02-12 09:40:00,1058.96,1058.96,1054.82,1054.84,1400.0,1058.96,1058.96,1054.82,1054.84,1400.0
2020-02-12 09:45:00,1054.67,1054.67,1051.34,1051.34,506.0,1054.67,1054.67,1051.34,1051.34,506.0
2020-02-12 09:50:00,1052.5,1055.41,1052.41,1054.69,1459.0,1052.5,1055.41,1052.41,1054.69,1459.0
2020-02-12 09:55:00,1054.69,1056.18,1054.68,1056.17,300.0,1054.69,1056.18,1054.68,1056.17,300.0
2020-02-12 10:00:00,1054.6,1054.6,1054.5,1054.5,2124.0,1054.6,1054.6,1054.5,1054.5,2124.0
2020-02-12 10:05:00,1054.16,1054.75,1053.6,1053.9,705.0,1054.16,1054.75,1053.6,1053.9,705.0
2020-02-12 10:10:00,1054.75,1054.75,1054.75,1054.75,100.0,1054.75,1054.75,1054.75,1054.75,100.0
2020-02-12 10:15:00,1054.09,1055.42,1053.46,1053.51,794.0,1054.09,1055.42,1053.46,1053.51,794.0
2020-02-12 10:20:00,1053.04,1054.79,1053.04,1054.79,400.0,1053.04,1054.79,1053.04,1054.79,400.0
2020-02-12 10:25:00,1054.01,1054.01,1054.01,1054.01,100.0,1054.01,1054.01,1054.01,1054.01,100.0
2020-02-12 10:30:00,1054.05,1054.05,1053.21,1054.0,300.0,1054.05,1054.05,1053.21,1054.0,300.0
2020-02-12 10:35:00,1053.24,1054.23,1053.24,1053.96,852.0,1053.24,1054.23,1053.24,1053.96,852.0
2020-02-12 10:40:00,1054.04,1054.04,1053.38,1053.38,391.0,1054.04,1054.04,1053.38,1053.38,391.0
2020-02-12 10:45:00,1052.64,1052.64,1050.56,1052.59,652.0,1052.64,1052.64,1050.56,1052.59,652.0
2020-02-12 10:50:00,1050.59,1051.48,1050.59,1050.67,921.0,1050.59,1051.48,1050.59,1050.67,921.0
2020-02-12 10:55:00,1050.2,1050.2,1050.2,1050.2,100.0,1050.2,1050.2,1050.2,1050.2,100.0
2020-02-12 11:00:00,1050.69,1050.74,1048.09,1050.74,1772.0,1050.69,1050.74,1048.09,1050.74,1772.0
2020-02-12 11:05:00,1050.0,1051.61,1049.99,1051.6,1325.0,1050.0,1051.61,1049.99,1051.6,1325.0
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 11:15:00,1051.65,1051.65,1051.65,1051.65,0.0,1051.65,1051.65,1051.65,1051.65,0.0
2020-02-12 11:20:00,1051.69,1052.87,1050.7,1052.86,602.0,1051.69,1052.87,1050.7,1052.86,602.0
2020-02-12 11:25:00,1050.54,1050.87,1050.5,1050.87,300.0,1050.54,1050.87,1050.5,1050.87,300.0
2020-02-12 11:30:00,1053.09,1053.09,1053.09,1053.09,100.0,1053.09,1053.09,1053.09,1053.09,100.0
2020-02-12 11:35:00,1051.98,1051.98,1051.98,1051.98,100.0,1051.98,1051.98,1051.98,1051.98,100.0
2020-02-12 11:40:00,1051.12,1051.87,1050.9,1050.91,701.0,1051.12,1051.87,1050.9,1050.91,701.0
2020-02-12 11:45:00,1051.93,1052.77,1051.87,1051.88,941.0,1051.93,1052.77,1051.87,1051.88,941.0
2020-02-12 11:50:00,1052.73,1053.0,1052.7,1052.7,300.0,1052.73,1053.0,1052.7,1052.7,300.0
2020-02-12 11:55:00,1053.07,1053.35,1050.78,1051.57,1620.0,1053.07,1053.35,1050.78,1051.57,1620.0
2020-02-12 12:00:00,1050.78,1050.78,1050.78,1050.78,100.0,1050.78,1050.78,1050.78,1050.78,100.0
2020-02-12 12:05:00,1050.76,1051.49,1050.56,1051.23,1006.0,1050.76,1051.49,1050.56,1051.23,1006.0
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 12:15:00,1050.76,1050.76,1050.76,1050.76,0.0,1050.76,1050.76,1050.76,1050.76,0.0
2020-02-12 12:20:00,1050.76,1050.76,1050.76,1050.76,0.0,1050.76,1050.76,1050.76,1050.76,0.0
2020-02-12 12:25:00,1051.51,1052.01,1050.77,1050.78,1309.0,1051.51,1052.01,1050.77,1050.78,1309.0
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 12:35:00,1050.53,1050.53,1050.53,1050.53,0.0,1050.53,1050.53,1050.53,1050.53,0.0
2020-02-12 12:40:00,1051.0,1051.0,1050.9,1050.99,800.0,1051.0,1051.0,1050.9,1050.99,800.0
2020-02-12 12:45:00,1051.03,1052.08,1051.03,1051.65,650.0,1051.03,1052.08,1051.03,1051.65,650.0
2020-02-12 12:50:00,1051.61,1052.24,1050.77,1051.55,2572.0,1051.61,1052.24,1050.77,1051.55,2572.0
2020-02-12 12:55:00,1052.12,1052.32,1052.03,1052.32,700.0,1052.12,1052.32,1052.03,1052.32,700.0
2020-02-12 13:00:00,1053.13,1053.13,1053.12,1053.13,500.0,1053.13,1053.13,1053.12,1053.13,500.0
2020-02-12 13:05:00,1052.18,1052.29,1051.15,1051.15,1100.0,1052.18,1052.29,1051.15,1051.15,1100.0
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 13:15:00,1051.15,1051.15,1051.15,1051.15,0.0,1051.15,1051.15,1051.15,1051.15,0.0
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 13:25:00,1051.51,1051.51,1051.51,1051.51,0.0,1051.51,1051.51,1051.51,1051.51,0.0
2020-02-12 13:30:00,1051.27,1051.98,1051.27,1051.92,2171.0,1051.27,1051.98,1051.27,1051.92,2171.0
2020-02-12 13:35:00,1052.52,1053.77,1052.52,1053.77,400.0,1052.52,1053.77,1052.52,1053.77,400.0
2020-02-12 13:40:00,1053.39,1053.8,1052.89,1053.79,750.0,1053.39,1053.8,1052.89,1053.79,750.0
2020-02-12 13:45:00,1053.63,1053.89,1053.53,1053.89,300.0,1053.63,1053.89,1053.53,1053.89,300.0
2020-02-12 13:50:00,1053.68,1055.98,1053.64,1055.0,2697.0,1053.68,1055.98,1053.64,1055.0,2697.0
2020-02-12 13:55:00,1055.3,1056.0,1055.03,1056.0,1400.0,1055.3,1056.0,1055.03,1056.0,1400.0
2020-02-12 14:00:00,1056.0,1056.0,1056.0,1056.0,0.0,1056.0,1056.0,1056.0,1056.0,0.0
2020-02-12 14:05:00,1057.03,1059.75,1057.03,1059.46,1494.0,1057.03,1059.75,1057.03,1059.46,1494.0
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 14:15:00,1058.1,1058.1,1058.1,1058.1,0.0,1058.1,1058.1,1058.1,1058.1,0.0
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 14:25:00,1058.19,1058.19,1058.19,1058.19,0.0,1058.19,1058.19,1058.19,1058.19,0.0
2020-02-12 14:30:00,1057.9,1058.42,1057.88,1058.42,400.0,1057.9,1058.42,1057.88,1058.42,400.0
2020-02-12 14:35:00,1058.21,1058.21,1058.21,1058.21,100.0,1058.21,1058.21,1058.21,1058.21,100.0
2020-02-12 14:40:00,1057.79,1060.11,1057.79,1060.11,1400.0,1057.79,1060.11,1057.79,1060.11,1400.0
2020-02-12 14:45:00,1060.21,1062.89,1060.21,1062.59,1571.0,1060.21,1062.89,1060.21,1062.59,1571.0
2020-02-12 14:50:00,1062.24,1062.63,1061.53,1061.54,1794.0,1062.24,1062.63,1061.53,1061.54,1794.0
2020-02-12 14:55:00,1061.6,1063.22,1061.6,1063.22,1701.0,1061.6,1063.22,1061.6,1063.22,1701.0
2020-02-12 15:00:00,1064.48,1065.85,1064.06,1064.8,1600.0,1064.48,1065.85,1064.06,1064.8,1600.0
2020-02-12 15:05:00,1064.02,1064.87,1063.22,1063.22,1100.0,1064.02,1064.87,1063.22,1063.22,1100.0
2020-02-12 15:10:00,1062.5,1063.61,1062.5,1063.61,700.0,1062.5,1063.61,1062.5,1063.61,700.0
2020-02-12 15:15:00,1063.88,1063.88,1063.58,1063.58,393.0,1063.88,1063.88,1063.58,1063.58,393.0
2020-02-12 15:20:00,1063.74,1064.47,1063.73,1064.03,400.0,1063.74,1064.47,1063.73,1064.03,400.0
2020-02-12 15:25:00,1064.09,1064.36,1062.73,1063.0,2451.0,1064.09,1064.36,1062.73,1063.0,2451.0
2020-02-12 15:30:00,1062.98,1062.98,1061.89,1061.91,976.0,1062.98,1062.98,1061.89,1061.91,976.0
2020-02-12 15:35:00,1062.03,1062.99,1062.03,1062.8,1043.0,1062.03,1062.99,1062.03,1062.8,1043.0
2020-02-12 15:40:00,1062.62,1063.38,1062.13,1062.34,1400.0,1062.62,1063.38,1062.13,1062.34,1400.0
2020-02-12 15:45:00,1062.38,1064.27,1062.31,1063.31,4300.0,1062.38,1064.27,1062.31,1063.31,4300.0
2020-02-12 15:50:00,1064.19,1066.4,1063.97,1065.08,4350.0,1064.19,1066.4,1063.97,1065.08,4350.0
2020-02-12 15:55:00,1065.83,1066.36,1063.56,1063.86,15995.0,1065.83,1066.36,1063.56,1063.86,15995.0
2020-02-13 09:30:00,1057.69,1063.48,1057.68,1063.15,1890.0,1057.69,1063.48,1057.68,1063.15,1890.0
2020-02-13 09:35:00,1062.6,1064.85,1061.84,1064.44,1600.0,1062.6,1064.85,1061.84,1064.44,1600.0
2020-02-13 09:40:00,1063.99,1063.99,1061.7,1063.35,1524.0,1063.99,1063.99,1061.7,1063.35,1524.0
2020-02-13 09:45:00,1063.69,1067.97,1063.53,1066.03,2472.0,1063.69,1067.97,1063.53,1066.03,2472.0
2020-02-13 09:50:00,1065.88,1066.59,1065.88,1066.59,800.0,1065.88,1066.59,1065.88,1066.59,800.0
2020-02-13 09:55:00,1066.59,1067.73,1065.22,1065.94,1280.0,1066.59,1067.73,1065.22,1065.94,1280.0
2020-02-13 10:00:00,1065.45,1066.87,1063.87,1063.87,1663.0,1065.45,1066.87,1063.87,1063.87,1663.0
2020-02-13 10:05:00,1063.28,1064.23,1061.86,1064.23,1900.0,1063.28,1064.23,1061.86,1064.23,1900.0
2020-02-13 10:10:00,1065.05,1067.33,1063.8,1067.33,1709.0,1065.05,1067.33,1063.8,1067.33,1709.0
2020-02-13 10:15:00,1066.29,1069.27,1065.36,1069.27,1800.0,1066.29,1069.27,1065.36,1069.27,1800.0
2020-02-13 10:20:00,1068.96,1068.96,1067.51,1067.51,200.0,1068.96,1068.96,1067.51,1067.51,200.0
2020-02-13 10:25:00,1068.92,1068.93,1067.51,1067.54,850.0,1068.92,1068.93,1067.51,1067.54,850.0
2020-02-13 10:30:00,1067.96,1068.76,1067.01,1068.57,1490.0,1067.96,1068.76,1067.01,1068.57,1490.0
2020-02-13 10:35:00,1067.92,1068.57,1067.27,1068.08,1800.0,1067.92,1068.57,1067.27,1068.08,1800.0
2020-02-13 10:40:00,1068.04,1068.77,1067.23,1068.04,4265.0,1068.04,1068.77,1067.23,1068.04,4265.0
2020-02-13 10:45:00,1068.65,1070.09,1068.65,1070.09,1520.0,1068.65,1070.09,1068.65,1070.09,1520.0
2020-02-13 10:50:00,1070.71,1071.78,1070.56,1070.96,3890.0,1070.71,1071.78,1070.56,1070.96,3890.0
2020-02-13 10:55:00,1070.08,1070.73,1069.95,1070.37,700.0,1070.08,1070.73,1069.95,1070.37,700.0
2020-02-13 11:00:00,1070.44,1070.45,1068.9,1069.27,3162.0,1070.44,1070.45,1068.9,1069.27,3162.0
2020-02-13 11:05:00,1069.22,1069.22,1066.49,1067.8,1306.0,1069.22,1069.22,1066.49,1067.8,1306.0
2020-02-13 11:10:00,1067.78,1068.34,1065.76,1065.76,4600.0,1067.78,1068.34,1065.76,1065.76,4600.0
2020-02-13 11:15:00,1067.06,1068.04,1066.35,1067.81,2100.0,1067.06,1068.04,1066.35,1067.81,2100.0
2020-02-13 11:20:00,1067.83,1069.28,1067.0,1069.28,1000.0,1067.83,1069.28,1067.0,1069.28,1000.0
2020-02-13 11:25:00,1067.56,1067.98,1067.28,1067.98,400.0,1067.56,1067.98,1067.28,1067.98,400.0
2020-02-13 11:30:00,1067.97,1068.16,1067.68,1068.15,700.0,1067.97,1068.16,1067.68,1068.15,700.0
2020-02-13 11:35:00,1068.23,1068.23,1067.58,1067.71,514.0,1068.23,1068.23,1067.58,1067.71,514.0
2020-02-13 11:40:00,1067.26,1067.37,1066.04,1066.87,1644.0,1067.26,1067.37,1066.04,1066.87,1644.0
2020-02-13 11:45:00,1066.36,1067.32,1066.36,1066.55,1135.0,1066.36,1067.32,1066.36,1066.55,1135.0
2020-02-13 11:50:00,1066.92,1067.64,1066.46,1067.53,508.0,1066.92,1067.64,1066.46,1067.53,508.0
2020-02-13 11:55:00,1067.88,1067.9,1067.69,1067.77,400.0,1067.88,1067.9,1067.69,1067.77,400.0
2020-02-13 12:00:00,1067.76,1067.97,1067.43,1067.97,520.0,1067.76,1067.97,1067.43,1067.97,520.0
2020-02-13 12:05:00,1067.79,1068.55,1067.24,1068.55,2329.0,1067.79,1068.55,1067.24,1068.55,2329.0
2020-02-13 12:10:00,1069.35,1069.35,1069.35,1069.35,100.0,1069.35,1069.35,1069.35,1069.35,100.0
2020-02-13 12:15:00,1069.13,1069.57,1068.95,1069.55,1000.0,1069.13,1069.57,1068.95,1069.55,1000.0
2020-02-13 12:20:00,1069.65,1069.75,1069.37,1069.75,604.0,1069.65,1069.75,1069.37,1069.75,604.0
2020-02-13 12:25:00,1069.61,1070.27,1069.39,1070.27,1207.0,1069.61,1070.27,1069.39,1070.27,1207.0
2020-02-13 12:30:00,1070.46,1070.47,1070.09,1070.1,1100.0,1070.46,1070.47,1070.09,1070.1,1100.0
2020-02-13 12:35:00,1070.1,1071.19,1070.1,1070.41,2003.0,1070.1,1071.19,1070.1,1070.41,2003.0
2020-02-13 12:40:00,1070.99,1070.99,1070.41,1070.41,300.0,1070.99,1070.99,1070.41,1070.41,300.0
2020-02-13 12:45:00,1070.04,1071.72,1069.8,1071.72,1502.0,1070.04,1071.72,1069.8,1071.72,1502.0
2020-02-13 12:50:00,1071.16,1071.67,1071.16,1071.67,300.0,1071.16,1071.67,1071.16,1071.67,300.0
2020-02-13 12:55:00,1071.85,1071.85,1070.97,1070.98,700.0,1071.85,1071.85,1070.97,1070.98,700.0
2020-02-13 13:00:00,1070.01,1070.71,1070.01,1070.2,993.0,1070.01,1070.71,1070.01,1070.2,993.0
2020-02-13 13:05:00,1070.17,1070.37,1069.86,1069.87,1100.0,1070.17,1070.37,1069.86,1069.87,1100.0
2020-02-13 13:10:00,1069.99,1071.85,1069.99,1071.07,3165.0,1069.99,1071.85,1069.99,1071.07,3165.0
2020-02-13 13:15:00,1071.25,1071.25,1070.6,1070.6,801.0,1071.25,1071.25,1070.6,1070.6,801.0
2020-02-13 13:20:00,1070.5,1070.72,1070.5,1070.72,1865.0,1070.5,1070.72,1070.5,1070.72,1865.0
2020-02-13 13:25:00,1070.72,1070.72,1069.01,1069.01,1800.0,1070.72,1070.72,1069.01,1069.01,1800.0
2020-02-13 13:30:00,1069.25,1069.25,1069.25,1069.25,100.0,1069.25,1069.25,1069.25,1069.25,100.0
2020-02-13 13:35:00,1068.92,1068.92,1068.59,1068.59,397.0,1068.92,1068.92,1068.59,1068.59,397.0
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 13:45:00,1068.1,1068.1,1068.1,1068.1,0.0,1068.1,1068.1,1068.1,1068.1,0.0
2020-02-13 13:50:00,1068.47,1068.48,1068.47,1068.47,100.0,1068.47,1068.48,1068.47,1068.47,100.0
2020-02-13 13:55:00,1067.27,1067.27,1066.49,1067.12,1000.0,1067.27,1067.27,1066.49,1067.12,1000.0
2020-02-13 14:00:00,1066.91,1068.34,1066.31,1067.52,1969.0,1066.91,1068.34,1066.31,1067.52,1969.0
2020-02-13 14:05:00,1066.84,1066.84,1066.81,1066.82,200.0,1066.84,1066.84,1066.81,1066.82,200.0
2020-02-13 14:10:00,1067.38,1067.55,1067.38,1067.55,200.0,1067.38,1067.55,1067.38,1067.55,200.0
2020-02-13 14:15:00,1067.9,1068.1,1067.16,1067.6,600.0,1067.9,1068.1,1067.16,1067.6,600.0
2020-02-13 14:20:00,1067.54,1067.54,1066.7,1066.71,1000.0,1067.54,1067.54,1066.7,1066.71,1000.0
2020-02-13 14:25:00,1067.34,1067.35,1067.17,1067.17,400.0,1067.34,1067.35,1067.17,1067.17,400.0
2020-02-13 14:30:00,1066.47,1067.4,1066.47,1067.4,923.0,1066.47,1067.4,1066.47,1067.4,923.0
2020-02-13 14:35:00,1067.11,1067.11,1067.11,1067.11,100.0,1067.11,1067.11,1067.11,1067.11,100.0
2020-02-13 14:40:00,1067.11,1067.6,1066.71,1067.6,500.0,1067.11,1067.6,1066.71,1067.6,500.0
2020-02-13 14:45:00,1067.06,1067.61,1067.03,1067.04,500.0,1067.06,1067.61,1067.03,1067.04,500.0
2020-02-13 14:50:00,1067.15,1067.61,1067.03,1067.4,600.0,1067.15,1067.61,1067.03,1067.4,600.0
2020-02-13 14:55:00,1067.42,1067.42,1066.53,1067.27,900.0,1067.42,1067.42,1066.53,1067.27,900.0
2020-02-13 15:00:00,1067.26,1067.26,1066.13,1067.26,1160.0,1067.26,1067.26,1066.13,1067.26,1160.0
2020-02-13 15:05:00,1067.27,1067.5,1066.31,1067.5,700.0,1067.27,1067.5,1066.31,1067.5,700.0
2020-02-13 15:10:00,1066.9,1067.54,1066.9,1066.98,4285.0,1066.9,1067.54,1066.9,1066.98,4285.0
2020-02-13 15:15:00,1067.09,1067.83,1066.65,1066.66,4000.0,1067.09,1067.83,1066.65,1066.66,4000.0
2020-02-13 15:20:00,1066.33,1066.33,1065.73,1066.16,1606.0,1066.33,1066.33,1065.73,1066.16,1606.0
2020-02-13 15:25:00,1067.3,1067.3,1065.96,1065.97,400.0,1067.3,1067.3,1065.96,1065.97,400.0
2020-02-13 15:30:00,1066.6,1066.66,1065.42,1065.97,2973.0,1066.6,1066.66,1065.42,1065.97,2973.0
2020-02-13 15:35:00,1066.3,1067.94,1066.3,1067.94,2560.0,1066.3,1067.94,1066.3,1067.94,2560.0
2020-02-13 15:40:00,1068.59,1068.59,1067.37,1067.9,1900.0,1068.59,1068.59,1067.37,1067.9,1900.0
2020-02-13 15:45:00,1067.47,1067.53,1066.19,1066.99,1910.0,1067.47,1067.53,1066.19,1066.99,1910.0
2020-02-13 15:50:00,1067.18,1067.41,1066.07,1066.72,3005.0,1067.18,1067.41,1066.07,1066.72,3005.0
2020-02-13 15:55:00,1066.39,1067.9,1066.21,1067.53,9141.0,1066.39,1067.9,1066.21,1067.53,9141.0
2020-02-14 09:30:00,1068.24,1072.51,1063.85,1070.36,1725.0,1068.24,1072.51,1063.85,1070.36,1725.0
2020-02-14 09:35:00,1068.25,1073.59,1067.87,1070.34,1000.0,1068.25,1073.59,1067.87,1070.34,1000.0
2020-02-14 09:40:00,1070.34,1070.34,1067.88,1068.89,2000.0,1070.34,1070.34,1067.88,1068.89,2000.0
2020-02-14 09:45:00,1068.89,1068.91,1066.56,1066.56,2231.0,1068.89,1068.91,1066.56,1066.56,2231.0
2020-02-14 09:50:00,1065.08,1066.49,1065.08,1065.94,1300.0,1065.08,1066.49,1065.08,1065.94,1300.0
2020-02-14 09:55:00,1065.67,1065.68,1065.67,1065.67,100.0,1065.67,1065.68,1065.67,1065.67,100.0
2020-02-14 10:00:00,1065.45,1065.52,1065.45,1065.52,200.0,1065.45,1065.52,1065.45,1065.52,200.0
2020-02-14 10:05:00,1065.47,1067.65,1063.55,1067.65,4052.0,1065.47,1067.65,1063.55,1067.65,4052.0
2020-02-14 10:10:00,1065.47,1067.57,1064.74,1064.74,1000.0,1065.47,1067.57,1064.74,1064.74,1000.0
2020-02-14 10:15:00,1064.28,1064.28,1062.67,1063.01,1400.0,1064.28,1064.28,1062.67,1063.01,1400.0
2020-02-14 10:20:00,1063.84,1064.77,1062.67,1064.47,1600.0,1063.84,1064.77,1062.67,1064.47,1600.0
2020-02-14 10:25:00,1065.22,1065.22,1063.01,1063.01,200.0,1065.22,1065.22,1063.01,1063.01,200.0
2020-02-14 10:30:00,1063.01,1063.48,1061.24,1062.2,1000.0,1063.01,1063.48,1061.24,1062.2,1000.0
2020-02-14 10:35:00,1062.83,1062.84,1061.43,1061.8,1900.0,1062.83,1062.84,1061.43,1061.8,1900.0
2020-02-14 10:40:00,1061.41,1061.41,1061.15,1061.15,600.0,1061.41,1061.41,1061.15,1061.15,600.0
2020-02-14 10:45:00,1061.05,1061.6,1061.01,1061.6,655.0,1061.05,1061.6,1061.01,1061.6,655.0
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 10:55:00,1060.96,1060.96,1060.96,1060.96,0.0,1060.96,1060.96,1060.96,1060.96,0.0
2020-02-14 11:00:00,1059.98,1062.05,1059.97,1061.79,1000.0,1059.98,1062.05,1059.97,1061.79,1000.0
2020-02-14 11:05:00,1061.12,1062.53,1061.05,1061.99,2122.0,1061.12,1062.53,1061.05,1061.99,2122.0
2020-02-14 11:10:00,1062.48,1062.48,1061.87,1062.25,500.0,1062.48,1062.48,1061.87,1062.25,500.0
2020-02-14 11:15:00,1063.04,1064.08,1062.71,1064.07,1138.0,1063.04,1064.08,1062.71,1064.07,1138.0
2020-02-14 11:20:00,1064.99,1064.99,1064.99,1064.99,100.0,1064.99,1064.99,1064.99,1064.99,100.0
2020-02-14 11:25:00,1064.99,1064.99,1063.5,1063.97,1500.0,1064.99,1064.99,1063.5,1063.97,1500.0
2020-02-14 11:30:00,1063.75,1063.75,1063.74,1063.74,200.0,1063.75,1063.75,1063.74,1063.74,200.0
2020-02-14 11:35:00,1062.94,1064.32,1062.39,1063.08,800.0,1062.94,1064.32,1062.39,1063.08,800.0
2020-02-14 11:40:00,1064.31,1064.32,1064.16,1064.16,200.0,1064.31,1064.32,1064.16,1064.16,200.0
2020-02-14 11:45:00,1063.29,1063.29,1063.12,1063.14,700.0,1063.29,1063.29,1063.12,1063.14,700.0
2020-02-14 11:50:00,1062.89,1063.14,1062.86,1062.86,600.0,1062.89,1063.14,1062.86,1062.86,600.0
2020-02-14 11:55:00,1062.88,1062.88,1062.17,1062.27,1300.0,1062.88,1062.88,1062.17,1062.27,1300.0
2020-02-14 12:00:00,1062.26,1062.69,1061.4,1061.4,1300.0,1062.26,1062.69,1061.4,1061.4,1300.0
2020-02-14 12:05:00,1060.31,1060.75,1060.31,1060.75,200.0,1060.31,1060.75,1060.31,1060.75,200.0
2020-02-14 12:10:00,1060.6,1060.6,1059.23,1059.23,400.0,1060.6,1060.6,1059.23,1059.23,400.0
2020-02-14 12:15:00,1059.5,1059.63,1059.07,1059.41,1401.0,1059.5,1059.63,1059.07,1059.41,1401.0
2020-02-14 12:20:00,1058.22,1058.23,1058.03,1058.09,500.0,1058.22,1058.23,1058.03,1058.09,500.0
2020-02-14 12:25:00,1058.09,1058.09,1058.09,1058.09,100.0,1058.09,1058.09,1058.09,1058.09,100.0
2020-02-14 12:30:00,1058.44,1058.44,1058.43,1058.44,100.0,1058.44,1058.44,1058.43,1058.44,100.0
2020-02-14 12:35:00,1059.7,1059.7,1058.56,1058.72,1200.0,1059.7,1059.7,1058.56,1058.72,1200.0
2020-02-14 12:40:00,1058.79,1058.79,1058.79,1058.79,100.0,1058.79,1058.79,1058.79,1058.79,100.0
2020-02-14 12:45:00,1058.09,1058.24,1058.09,1058.24,200.0,1058.09,1058.24,1058.09,1058.24,200.0
2020-02-14 12:50:00,1058.06,1058.07,1057.85,1057.85,500.0,1058.06,1058.07,1057.85,1057.85,500.0
2020-02-14 12:55:00,1057.61,1058.49,1057.05,1058.49,355.0,1057.61,1058.49,1057.05,1058.49,355.0
2020-02-14 13:00:00,1057.99,1057.99,1057.99,1057.99,100.0,1057.99,1057.99,1057.99,1057.99,100.0
2020-02-14 13:05:00,1057.57,1058.45,1055.58,1055.58,1890.0,1057.57,1058.45,1055.58,1055.58,1890.0
2020-02-14 13:10:00,1055.39,1055.39,1054.14,1054.14,700.0,1055.39,1055.39,1054.14,1054.14,700.0
2020-02-14 13:15:00,1054.39,1054.39,1053.13,1053.13,925.0,1054.39,1054.39,1053.13,1053.13,925.0
2020-02-14 13:20:00,1052.1,1052.47,1052.1,1052.46,200.0,1052.1,1052.47,1052.1,1052.46,200.0
2020-02-14 13:25:00,1052.56,1052.56,1052.55,1052.56,100.0,1052.56,1052.56,1052.55,1052.56,100.0
2020-02-14 13:30:00,1051.92,1052.47,1051.91,1052.47,750.0,1051.92,1052.47,1051.91,1052.47,750.0
2020-02-14 13:35:00,1052.75,1052.75,1052.22,1052.47,300.0,1052.75,1052.75,1052.22,1052.47,300.0
2020-02-14 13:40:00,1052.5,1052.5,1052.37,1052.37,499.0,1052.5,1052.5,1052.37,1052.37,499.0
2020-02-14 13:45:00,1052.13,1052.58,1051.56,1051.59,1305.0,1052.13,1052.58,1051.56,1051.59,1305.0
2020-02-14 13:50:00,1051.73,1051.73,1051.01,1051.01,300.0,1051.73,1051.73,1051.01,1051.01,300.0
2020-02-14 13:55:00,1050.68,1051.23,1050.43,1050.83,701.0,1050.68,1051.23,1050.43,1050.83,701.0
2020-02-14 14:00:00,1052.27,1052.45,1051.63,1051.88,900.0,1052.27,1052.45,1051.63,1051.88,900.0
2020-02-14 14:05:00,1052.5,1052.5,1051.27,1052.0,1577.0,1052.5,1052.5,1051.27,1052.0,1577.0
2020-02-14 14:10:00,1052.6,1053.51,1052.6,1053.05,500.0,1052.6,1053.51,1052.6,1053.05,500.0
2020-02-14 14:15:00,1052.79,1052.79,1051.7,1052.13,500.0,1052.79,1052.79,1051.7,1052.13,500.0
2020-02-14 14:20:00,1052.1,1052.13,1051.09,1052.12,408.0,1052.1,1052.13,1051.09,1052.12,408.0
2020-02-14 14:25:00,1052.9,1054.39,1052.9,1054.08,1000.0,1052.9,1054.39,1052.9,1054.08,1000.0
2020-02-14 14:30:00,1054.33,1054.33,1053.56,1053.56,524.0,1054.33,1054.33,1053.56,1053.56,524.0
2020-02-14 14:35:00,1053.61,1054.4,1053.6,1054.34,700.0,1053.61,1054.4,1053.6,1054.34,700.0
2020-02-14 14:40:00,1054.33,1054.33,1052.6,1053.66,500.0,1054.33,1054.33,1052.6,1053.66,500.0
2020-02-14 14:45:00,1053.13,1053.91,1051.67,1051.67,2500.0,1053.13,1053.91,1051.67,1051.67,2500.0
2020-02-14 14:50:00,1051.77,1051.77,1050.83,1051.0,1413.0,1051.77,1051.77,1050.83,1051.0,1413.0
2020-02-14 14:55:00,1050.56,1050.83,1050.13,1050.83,400.0,1050.56,1050.83,1050.13,1050.83,400.0
2020-02-14 15:00:00,1051.01,1051.59,1051.01,1051.59,800.0,1051.01,1051.59,1051.01,1051.59,800.0
2020-02-14 15:05:00,1051.88,1051.89,1050.86,1050.97,600.0,1051.88,1051.89,1050.86,1050.97,600.0
2020-02-14 15:10:00,1050.58,1050.58,1049.12,1049.13,762.0,1050.58,1050.58,1049.12,1049.13,762.0
2020-02-14 15:15:00,1048.26,1048.41,1048.06,1048.41,300.0,1048.26,1048.41,1048.06,1048.41,300.0
2020-02-14 15:20:00,1048.79,1048.79,1048.79,1048.79,200.0,1048.79,1048.79,1048.79,1048.79,200.0
2020-02-14 15:25:00,1050.28,1050.36,1049.74,1049.91,800.0,1050.28,1050.36,1049.74,1049.91,800.0
2020-02-14 15:30:00,1050.42,1050.43,1049.25,1049.46,1400.0,1050.42,1050.43,1049.25,1049.46,1400.0
2020-02-14 15:35:00,1049.46,1050.24,1049.46,1050.2,1700.0,1049.46,1050.24,1049.46,1050.2,1700.0
2020-02-14 15:40:00,1049.09,1049.82,1048.34,1049.0,3990.0,1049.09,1049.82,1048.34,1049.0,3990.0
2020-02-14 15:45:00,1048.69,1050.57,1047.42,1050.57,5890.0,1048.69,1050.57,1047.42,1050.57,5890.0
2020-02-14 15:50:00,1050.91,1053.22,1049.73,1052.51,4444.0,1050.91,1053.22,1049.73,1052.51,4444.0
2020-02-14 15:55:00,1052.51,1053.81,1051.51,1052.44,12051.0,1052.51,1053.81,1051.51,1052.44,12051.0
2020-02-18 09:30:00,1075.0,1075.8,1069.89,1074.05,11288.0,1075.0,1075.8,1069.89,1074.05,11288.0
2020-02-18 09:35:00,1074.06,1074.12,1071.23,1073.0,2600.0,1074.06,1074.12,1071.23,1073.0,2600.0
2020-02-18 09:40:00,1072.91,1076.29,1071.53,1076.29,3768.0,1072.91,1076.29,1071.53,1076.29,3768.0
2020-02-18 09:45:00,1076.0,1079.33,1075.93,1077.26,3100.0,1076.0,1079.33,1075.93,1077.26,3100.0
2020-02-18 09:50:00,1077.24,1077.25,1070.54,1071.75,2914.0,1077.24,1077.25,1070.54,1071.75,2914.0
2020-02-18 09:55:00,1071.68,1074.51,1071.68,1073.3,1541.0,1071.68,1074.51,1071.68,1073.3,1541.0
2020-02-18 10:00:00,1073.78,1073.78,1072.51,1073.42,500.0,1073.78,1073.78,1072.51,1073.42,500.0
2020-02-18 10:05:00,1074.0,1074.7,1073.47,1074.14,2400.0,1074.0,1074.7,1073.47,1074.14,2400.0
2020-02-18 10:10:00,1074.43,1076.39,1074.08,1075.2,1100.0,1074.43,1076.39,1074.08,1075.2,1100.0
2020-02-18 10:15:00,1074.1,1075.64,1074.1,1074.28,390.0,1074.1,1075.64,1074.1,1074.28,390.0
2020-02-18 10:20:00,1074.99,1076.5,1074.99,1075.73,610.0,1074.99,1076.5,1074.99,1075.73,610.0
2020-02-18 10:25:00,1075.93,1077.25,1075.93,1076.99,1901.0,1075.93,1077.25,1075.93,1076.99,1901.0
2020-02-18 10:30:00,1076.51,1076.51,1075.04,1076.0,600.0,1076.51,1076.51,1075.04,1076.0,600.0
2020-02-18 10:35:00,1074.69,1077.14,1074.69,1077.14,700.0,1074.69,1077.14,1074.69,1077.14,700.0
2020-02-18 10:40:00,1076.96,1076.96,1075.96,1075.96,300.0,1076.96,1076.96,1075.96,1075.96,300.0
2020-02-18 10:45:00,1076.38,1077.32,1075.45,1076.9,1079.0,1076.38,1077.32,1075.45,1076.9,1079.0
2020-02-18 10:50:00,1076.56,1078.09,1076.16,1077.55,1569.0,1076.56,1078.09,1076.16,1077.55,1569.0
2020-02-18 10:55:00,1077.42,1078.96,1077.04,1077.05,3112.0,1077.42,1078.96,1077.04,1077.05,3112.0
2020-02-18 11:00:00,1076.64,1076.65,1076.21,1076.21,276.0,1076.64,1076.65,1076.21,1076.21,276.0
2020-02-18 11:05:00,1074.2,1074.21,1072.78,1072.79,400.0,1074.2,1074.21,1072.78,1072.79,400.0
2020-02-18 11:10:00,1072.14,1072.76,1071.2,1071.21,2802.0,1072.14,1072.76,1071.2,1071.21,2802.0
2020-02-18 11:15:00,1071.58,1073.01,1071.58,1072.29,1200.0,1071.58,1073.01,1071.58,1072.29,1200.0
2020-02-18 11:20:00,1072.11,1072.26,1072.08,1072.26,300.0,1072.11,1072.26,1072.08,1072.26,300.0
2020-02-18 11:25:00,1070.02,1070.3,1070.02,1070.25,300.0,1070.02,1070.3,1070.02,1070.25,300.0
2020-02-18 11:30:00,1069.2,1071.31,1069.2,1071.31,900.0,1069.2,1071.31,1069.2,1071.31,900.0
2020-02-18 11:35:00,1071.08,1071.08,1070.04,1070.04,300.0,1071.08,1071.08,1070.04,1070.04,300.0
2020-02-18 11:40:00,1070.02,1070.02,1068.0,1068.35,554.0,1070.02,1070.02,1068.0,1068.35,554.0
2020-02-18 11:45:00,1066.54,1067.31,1066.36,1066.62,2110.0,1066.54,1067.31,1066.36,1066.62,2110.0
2020-02-18 11:50:00,1067.24,1068.9,1067.24,1068.3,1000.0,1067.24,1068.9,1067.24,1068.3,1000.0
2020-02-18 11:55:00,1068.54,1069.24,1068.2,1068.61,1100.0,1068.54,1069.24,1068.2,1068.61,1100.0
2020-02-18 12:00:00,1067.27,1067.27,1066.58,1067.03,500.0,1067.27,1067.27,1066.58,1067.03,500.0
2020-02-18 12:05:00,1066.78,1067.97,1066.78,1067.97,700.0,1066.78,1067.97,1066.78,1067.97,700.0
2020-02-18 12:10:00,1068.53,1070.0,1068.53,1070.0,1100.0,1068.53,1070.0,1068.53,1070.0,1100.0
2020-02-18 12:15:00,1068.94,1068.95,1068.39,1068.62,800.0,1068.94,1068.95,1068.39,1068.62,800.0
2020-02-18 12:20:00,1069.47,1069.47,1068.67,1068.67,200.0,1069.47,1069.47,1068.67,1068.67,200.0
2020-02-18 12:25:00,1068.51,1068.94,1068.51,1068.94,617.0,1068.51,1068.94,1068.51,1068.94,617.0
2020-02-18 12:30:00,1069.78,1069.78,1069.77,1069.78,100.0,1069.78,1069.78,1069.77,1069.78,100.0
2020-02-18 12:35:00,1070.9,1071.81,1070.9,1071.05,500.0,1070.9,1071.81,1070.9,1071.05,500.0
2020-02-18 12:40:00,1071.05,1071.05,1071.05,1071.05,0.0,1071.05,1071.05,1071.05,1071.05,0.0
2020-02-18 12:45:00,1071.53,1072.36,1071.05,1071.6,900.0,1071.53,1072.36,1071.05,1071.6,900.0
2020-02-18 12:50:00,1071.55,1071.55,1070.93,1070.93,200.0,1071.55,1071.55,1070.93,1070.93,200.0
2020-02-18 12:55:00,1071.38,1072.2,1071.38,1072.19,621.0,1071.38,1072.2,1071.38,1072.19,621.0
2020-02-18 13:00:00,1072.65,1073.17,1072.47,1072.48,1350.0,1072.65,1073.17,1072.47,1072.48,1350.0
2020-02-18 13:05:00,1072.47,1072.47,1072.06,1072.06,400.0,1072.47,1072.47,1072.06,1072.06,400.0
2020-02-18 13:10:00,1072.52,1072.52,1072.51,1072.52,200.0,1072.52,1072.52,1072.51,1072.52,200.0
2020-02-18 13:15:00,1072.51,1073.96,1072.5,1072.76,1800.0,1072.51,1073.96,1072.5,1072.76,1800.0
2020-02-18 13:20:00,1072.55,1072.55,1071.93,1071.93,400.0,1072.55,1072.55,1071.93,1071.93,400.0
2020-02-18 13:25:00,1072.0,1072.59,1072.0,1072.44,1800.0,1072.0,1072.59,1072.0,1072.44,1800.0
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 13:35:00,1072.09,1072.09,1072.09,1072.09,0.0,1072.09,1072.09,1072.09,1072.09,0.0
2020-02-18 13:40:00,1071.56,1072.11,1071.56,1071.58,800.0,1071.56,1072.11,1071.56,1071.58,800.0
2020-02-18 13:45:00,1071.51,1073.35,1071.5,1073.01,800.0,1071.51,1073.35,1071.5,1073.01,800.0
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 13:55:00,1072.23,1072.23,1072.23,1072.23,0.0,1072.23,1072.23,1072.23,1072.23,0.0
2020-02-18 14:00:00,1072.22,1072.59,1072.1,1072.59,1018.0,1072.22,1072.59,1072.1,1072.59,1018.0
2020-02-18 14:05:00,1074.09,1074.09,1073.1,1073.56,500.0,1074.09,1074.09,1073.1,1073.56,500.0
2020-02-18 14:10:00,1073.56,1073.56,1073.56,1073.56,0.0,1073.56,1073.56,1073.56,1073.56,0.0
2020-02-18 14:15:00,1073.44,1075.2,1073.43,1074.81,1643.0,1073.44,1075.2,1073.43,1074.81,1643.0
2020-02-18 14:20:00,1075.29,1077.48,1075.23,1077.48,1473.0,1075.29,1077.48,1075.23,1077.48,1473.0
2020-02-18 14:25:00,1077.67,1078.25,1077.37,1077.83,1000.0,1077.67,1078.25,1077.37,1077.83,1000.0
2020-02-18 14:30:00,1077.82,1078.22,1077.75,1077.75,300.0,1077.82,1078.22,1077.75,1077.75,300.0
2020-02-18 14:35:00,1077.75,1078.24,1077.63,1078.24,900.0,1077.75,1078.24,1077.63,1078.24,900.0
2020-02-18 14:40:00,1078.11,1078.51,1078.0,1078.23,800.0,1078.11,1078.51,1078.0,1078.23,800.0
2020-02-18 14:45:00,1078.13,1078.14,1076.65,1076.66,800.0,1078.13,1078.14,1076.65,1076.66,800.0
2020-02-18 14:50:00,1075.72,1075.72,1075.72,1075.72,100.0,1075.72,1075.72,1075.72,1075.72,100.0
2020-02-18 14:55:00,1075.53,1076.1,1075.3,1075.92,1200.0,1075.53,1076.1,1075.3,1075.92,1200.0
2020-02-18 15:00:00,1076.06,1076.45,1075.8,1076.3,1000.0,1076.06,1076.45,1075.8,1076.3,1000.0
2020-02-18 15:05:00,1076.94,1077.11,1076.8,1077.11,300.0,1076.94,1077.11,1076.8,1077.11,300.0
2020-02-18 15:10:00,1075.92,1076.79,1075.92,1076.43,400.0,1075.92,1076.79,1075.92,1076.43,400.0
2020-02-18 15:15:00,1077.18,1077.23,1075.79,1076.31,1900.0,1077.18,1077.23,1075.79,1076.31,1900.0
2020-02-18 15:20:00,1076.28,1077.25,1076.28,1077.24,1048.0,1076.28,1077.25,1076.28,1077.24,1048.0
2020-02-18 15:25:00,1077.5,1077.95,1076.73,1077.82,1600.0,1077.5,1077.95,1076.73,1077.82,1600.0
2020-02-18 15:30:00,1077.32,1077.51,1075.83,1075.83,1315.0,1077.32,1077.51,1075.83,1075.83,1315.0
2020-02-18 15:35:00,1076.38,1076.58,1076.0,1076.0,1400.0,1076.38,1076.58,1076.0,1076.0,1400.0
2020-02-18 15:40:00,1076.26,1077.5,1076.26,1077.5,2017.0,1076.26,1077.5,1076.26,1077.5,2017.0
2020-02-18 15:45:00,1077.4,1077.59,1075.54,1075.61,1123.0,1077.4,1077.59,1075.54,1075.61,1123.0
2020-02-18 15:50:00,1075.61,1075.85,1074.21,1074.87,2201.0,1075.61,1075.85,1074.21,1074.87,2201.0
2020-02-18 15:55:00,1074.69,1075.11,1073.26,1073.95,11512.0,1074.69,1075.11,1073.26,1073.95,11512.0
2020-02-19 09:30:00,1074.91,1077.0,1074.9,1076.46,1317.0,1074.91,1077.0,1074.9,1076.46,1317.0
2020-02-19 09:35:00,1075.27,1075.27,1073.32,1073.33,300.0,1075.27,1075.27,1073.32,1073.33,300.0
2020-02-19 09:40:00,1073.8,1073.8,1071.02,1071.03,2381.0,1073.8,1073.8,1071.02,1071.03,2381.0
2020-02-19 09:45:00,1071.07,1072.71,1071.05,1072.22,1100.0,1071.07,1072.71,1071.05,1072.22,1100.0
2020-02-19 09:50:00,1071.74,1072.21,1071.61,1071.62,700.0,1071.74,1072.21,1071.61,1071.62,700.0
2020-02-19 09:55:00,1071.33,1071.84,1071.33,1071.35,540.0,1071.33,1071.84,1071.33,1071.35,540.0
2020-02-19 10:00:00,1070.5,1070.5,1070.01,1070.01,300.0,1070.5,1070.5,1070.01,1070.01,300.0
2020-02-19 10:05:00,1067.7,1068.15,1067.7,1068.08,300.0,1067.7,1068.15,1067.7,1068.08,300.0
2020-02-19 10:10:00,1067.84,1068.62,1067.83,1067.83,600.0,1067.84,1068.62,1067.83,1067.83,600.0
2020-02-19 10:15:00,1069.05,1069.39,1068.54,1069.39,705.0,1069.05,1069.39,1068.54,1069.39,705.0
2020-02-19 10:20:00,1069.43,1069.44,1069.43,1069.43,100.0,1069.43,1069.44,1069.43,1069.43,100.0
2020-02-19 10:25:00,1069.31,1069.38,1068.7,1069.38,800.0,1069.31,1069.38,1068.7,1069.38,800.0
2020-02-19 10:30:00,1068.61,1069.37,1068.61,1069.23,1344.0,1068.61,1069.37,1068.61,1069.23,1344.0
2020-02-19 10:35:00,1069.08,1069.27,1068.83,1068.83,600.0,1069.08,1069.27,1068.83,1068.83,600.0
2020-02-19 10:40:00,1069.45,1069.46,1069.04,1069.31,400.0,1069.45,1069.46,1069.04,1069.31,400.0
2020-02-19 10:45:00,1069.11,1069.59,1068.8,1069.58,600.0,1069.11,1069.59,1068.8,1069.58,600.0
2020-02-19 10:50:00,1069.58,1069.58,1069.58,1069.58,0.0,1069.58,1069.58,1069.58,1069.58,0.0
2020-02-19 10:55:00,1071.27,1071.27,1071.18,1071.18,300.0,1071.27,1071.27,1071.18,1071.18,300.0
2020-02-19 11:00:00,1071.32,1072.13,1071.31,1072.13,704.0,1071.32,1072.13,1071.31,1072.13,704.0
2020-02-19 11:05:00,1072.01,1072.42,1071.95,1072.42,500.0,1072.01,1072.42,1071.95,1072.42,500.0
2020-02-19 11:10:00,1073.46,1074.13,1073.39,1073.58,1777.0,1073.46,1074.13,1073.39,1073.58,1777.0
2020-02-19 11:15:00,1074.61,1076.0,1074.61,1075.94,1334.0,1074.61,1076.0,1074.61,1075.94,1334.0
2020-02-19 11:20:00,1075.35,1076.57,1074.93,1076.12,1700.0,1075.35,1076.57,1074.93,1076.12,1700.0
2020-02-19 11:25:00,1075.9,1076.2,1075.39,1075.91,1700.0,1075.9,1076.2,1075.39,1075.91,1700.0
2020-02-19 11:30:00,1075.65,1075.66,1073.14,1073.59,4300.0,1075.65,1075.66,1073.14,1073.59,4300.0
2020-02-19 11:35:00,1072.51,1072.51,1071.93,1071.94,1000.0,1072.51,1072.51,1071.93,1071.94,1000.0
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 11:45:00,1071.47,1071.47,1071.47,1071.47,0.0,1071.47,1071.47,1071.47,1071.47,0.0
2020-02-19 11:50:00,1071.98,1073.8,1071.98,1073.8,1400.0,1071.98,1073.8,1071.98,1073.8,1400.0
2020-02-19 11:55:00,1073.33,1073.33,1072.69,1072.69,600.0,1073.33,1073.33,1072.69,1072.69,600.0
2020-02-19 12:00:00,1072.62,1072.62,1072.33,1072.33,200.0,1072.62,1072.62,1072.33,1072.33,200.0
2020-02-19 12:05:00,1072.57,1073.85,1072.54,1073.85,1138.0,1072.57,1073.85,1072.54,1073.85,1138.0
2020-02-19 12:10:00,1073.44,1073.84,1073.4,1073.81,700.0,1073.44,1073.84,1073.4,1073.81,700.0
2020-02-19 12:15:00,1073.72,1074.23,1073.45,1074.23,2166.0,1073.72,1074.23,1073.45,1074.23,2166.0
2020-02-19 12:20:00,1074.11,1074.11,1073.59,1073.92,645.0,1074.11,1074.11,1073.59,1073.92,645.0
2020-02-19 12:25:00,1074.13,1074.47,1073.97,1074.47,403.0,1074.13,1074.47,1073.97,1074.47,403.0
2020-02-19 12:30:00,1074.56,1076.19,1074.56,1076.19,2001.0,1074.56,1076.19,1074.56,1076.19,2001.0
2020-02-19 12:35:00,1075.84,1076.05,1075.5,1075.51,500.0,1075.84,1076.05,1075.5,1075.51,500.0
2020-02-19 12:40:00,1075.51,1075.51,1075.51,1075.51,0.0,1075.51,1075.51,1075.51,1075.51,0.0
2020-02-19 12:45:00,1075.47,1076.63,1075.47,1076.53,1000.0,1075.47,1076.63,1075.47,1076.53,1000.0
2020-02-19 12:50:00,1076.53,1076.53,1076.53,1076.53,0.0,1076.53,1076.53,1076.53,1076.53,0.0
2020-02-19 12:55:00,1075.49,1076.2,1075.49,1076.17,700.0,1075.49,1076.2,1075.49,1076.17,700.0
2020-02-19 13:00:00,1076.52,1076.52,1075.58,1076.46,550.0,1076.52,1076.52,1075.58,1076.46,550.0
2020-02-19 13:05:00,1075.83,1075.84,1075.34,1075.34,600.0,1075.83,1075.84,1075.34,1075.34,600.0
2020-02-19 13:10:00,1075.31,1075.32,1074.81,1075.28,600.0,1075.31,1075.32,1074.81,1075.28,600.0
2020-02-19 13:15:00,1075.42,1075.74,1075.42,1075.73,200.0,1075.42,1075.74,1075.42,1075.73,200.0
2020-02-19 13:20:00,1076.11,1076.96,1075.81,1075.87,1900.0,1076.11,1076.96,1075.81,1075.87,1900.0
2020-02-19 13:25:00,1075.55,1075.55,1075.54,1075.55,100.0,1075.55,1075.55,1075.54,1075.55,100.0
2020-02-19 13:30:00,1076.34,1076.34,1076.34,1076.34,100.0,1076.34,1076.34,1076.34,1076.34,100.0
2020-02-19 13:35:00,1075.65,1075.67,1075.58,1075.67,400.0,1075.65,1075.67,1075.58,1075.67,400.0
2020-02-19 13:40:00,1075.74,1076.02,1075.74,1076.02,202.0,1075.74,1076.02,1075.74,1076.02,202.0
2020-02-19 13:45:00,1075.57,1075.82,1074.49,1074.5,300.0,1075.57,1075.82,1074.49,1074.5,300.0
2020-02-19 13:50:00,1074.33,1075.44,1074.33,1075.4,400.0,1074.33,1075.44,1074.33,1075.4,400.0
2020-02-19 13:55:00,1075.4,1075.41,1075.05,1075.41,300.0,1075.4,1075.41,1075.05,1075.41,300.0
2020-02-19 14:00:00,1075.15,1075.49,1073.99,1074.55,1701.0,1075.15,1075.49,1073.99,1074.55,1701.0
2020-02-19 14:05:00,1075.22,1075.39,1074.79,1075.05,500.0,1075.22,1075.39,1074.79,1075.05,500.0
2020-02-19 14:10:00,1073.67,1073.67,1073.52,1073.52,200.0,1073.67,1073.67,1073.52,1073.52,200.0
2020-02-19 14:15:00,1073.96,1074.0,1073.96,1074.0,200.0,1073.96,1074.0,1073.96,1074.0,200.0
2020-02-19 14:20:00,1073.63,1074.08,1073.63,1074.08,301.0,1073.63,1074.08,1073.63,1074.08,301.0
2020-02-19 14:25:00,1073.75,1073.75,1072.13,1072.13,1300.0,1073.75,1073.75,1072.13,1072.13,1300.0
2020-02-19 14:30:00,1070.72,1070.72,1070.72,1070.72,100.0,1070.72,1070.72,1070.72,1070.72,100.0
2020-02-19 14:35:00,1071.37,1071.37,1070.99,1071.0,200.0,1071.37,1071.37,1070.99,1071.0,200.0
2020-02-19 14:40:00,1070.67,1071.15,1070.1,1071.15,600.0,1070.67,1071.15,1070.1,1071.15,600.0
2020-02-19 14:45:00,1070.28,1070.76,1069.82,1069.82,700.0,1070.28,1070.76,1069.82,1069.82,700.0
2020-02-19 14:50:00,1070.08,1070.51,1069.96,1069.96,400.0,1070.08,1070.51,1069.96,1069.96,400.0
2020-02-19 14:55:00,1069.46,1069.72,1068.81,1068.92,1100.0,1069.46,1069.72,1068.81,1068.92,1100.0
2020-02-19 15:00:00,1069.66,1069.67,1067.62,1067.62,800.0,1069.66,1069.67,1067.62,1067.62,800.0
2020-02-19 15:05:00,1068.29,1068.88,1068.19,1068.8,700.0,1068.29,1068.88,1068.19,1068.8,700.0
2020-02-19 15:10:00,1068.67,1068.67,1067.31,1067.97,1225.0,1068.67,1068.67,1067.31,1067.97,1225.0
2020-02-19 15:15:00,1068.5,1068.5,1068.12,1068.12,400.0,1068.5,1068.5,1068.12,1068.12,400.0
2020-02-19 15:20:00,1068.65,1069.91,1068.65,1069.19,1300.0,1068.65,1069.91,1068.65,1069.19,1300.0
2020-02-19 15:25:00,1068.96,1069.23,1068.6,1069.23,427.0,1068.96,1069.23,1068.6,1069.23,427.0
2020-02-19 15:30:00,1069.25,1069.25,1068.19,1068.86,1103.0,1069.25,1069.25,1068.19,1068.86,1103.0
2020-02-19 15:35:00,1068.44,1068.86,1067.27,1068.85,2703.0,1068.44,1068.86,1067.27,1068.85,2703.0
2020-02-19 15:40:00,1068.85,1068.85,1067.98,1067.98,700.0,1068.85,1068.85,1067.98,1067.98,700.0
2020-02-19 15:45:00,1067.61,1068.83,1067.61,1067.75,1400.0,1067.61,1068.83,1067.61,1067.75,1400.0
2020-02-19 15:50:00,1067.86,1068.22,1066.17,1067.12,3969.0,1067.86,1068.22,1066.17,1067.12,3969.0
2020-02-19 15:55:00,1067.13,1067.13,1066.06,1066.06,3302.0,1067.13,1067.13,1066.06,1066.06,3302.0
2020-02-20 09:30:00,1065.49,1065.49,1065.49,1065.49,672.0,1065.49,1065.49,1065.49,1065.49,672.0
2020-02-20 09:35:00,1067.62,1068.74,1067.33,1068.74,300.0,1067.62,1068.74,1067.33,1068.74,300.0
2020-02-20 09:40:00,1073.0,1076.88,1073.0,1074.98,4427.0,1073.0,1076.88,1073.0,1074.98,4427.0
2020-02-20 09:45:00,1075.02,1075.99,1071.07,1071.07,1583.0,1075.02,1075.99,1071.07,1071.07,1583.0
2020-02-20 09:50:00,1072.86,1075.44,1070.7,1073.07,1510.0,1072.86,1075.44,1070.7,1073.07,1510.0
2020-02-20 09:55:00,1072.35,1074.58,1071.31,1074.58,400.0,1072.35,1074.58,1071.31,1074.58,400.0
2020-02-20 10:00:00,1074.24,1074.32,1073.04,1074.31,1120.0,1074.24,1074.32,1073.04,1074.31,1120.0
2020-02-20 10:05:00,1074.02,1074.37,1072.91,1073.23,1323.0,1074.02,1074.37,1072.91,1073.23,1323.0
2020-02-20 10:10:00,1072.14,1074.08,1072.14,1074.08,400.0,1072.14,1074.08,1072.14,1074.08,400.0
2020-02-20 10:15:00,1073.85,1073.85,1073.85,1073.85,100.0,1073.85,1073.85,1073.85,1073.85,100.0
2020-02-20 10:20:00,1073.85,1073.85,1073.85,1073.85,0.0,1073.85,1073.85,1073.85,1073.85,0.0
2020-02-20 10:25:00,1074.19,1078.47,1074.18,1077.98,2058.0,1074.19,1078.47,1074.18,1077.98,2058.0
2020-02-20 10:30:00,1077.98,1078.85,1075.19,1075.75,4620.0,1077.98,1078.85,1075.19,1075.75,4620.0
2020-02-20 10:35:00,1075.76,1075.76,1073.75,1074.77,800.0,1075.76,1075.76,1073.75,1074.77,800.0
2020-02-20 10:40:00,1074.72,1075.2,1074.26,1075.05,600.0,1074.72,1075.2,1074.26,1075.05,600.0
2020-02-20 10:45:00,1075.03,1075.37,1074.27,1074.99,1432.0,1075.03,1075.37,1074.27,1074.99,1432.0
2020-02-20 10:50:00,1074.27,1074.82,1074.26,1074.81,200.0,1074.27,1074.82,1074.26,1074.81,200.0
2020-02-20 10:55:00,1075.1,1075.1,1075.1,1075.1,210.0,1075.1,1075.1,1075.1,1075.1,210.0
2020-02-20 11:00:00,1074.73,1075.5,1074.05,1075.08,720.0,1074.73,1075.5,1074.05,1075.08,720.0
2020-02-20 11:05:00,1075.04,1075.04,1074.42,1074.43,1200.0,1075.04,1075.04,1074.42,1074.43,1200.0
2020-02-20 11:10:00,1074.53,1076.0,1074.47,1076.0,1800.0,1074.53,1076.0,1074.47,1076.0,1800.0
2020-02-20 11:15:00,1075.49,1075.49,1074.46,1074.46,200.0,1075.49,1075.49,1074.46,1074.46,200.0
2020-02-20 11:20:00,1075.21,1075.21,1075.21,1075.21,100.0,1075.21,1075.21,1075.21,1075.21,100.0
2020-02-20 11:25:00,1074.48,1074.48,1072.52,1073.42,1710.0,1074.48,1074.48,1072.52,1073.42,1710.0
2020-02-20 11:30:00,1072.66,1073.83,1069.21,1070.77,2015.0,1072.66,1073.83,1069.21,1070.77,2015.0
2020-02-20 11:35:00,1071.1,1073.8,1071.1,1073.8,900.0,1071.1,1073.8,1071.1,1073.8,900.0
2020-02-20 11:40:00,1073.43,1075.13,1073.17,1075.13,780.0,1073.43,1075.13,1073.17,1075.13,780.0
2020-02-20 11:45:00,1074.06,1074.62,1073.73,1073.97,500.0,1074.06,1074.62,1073.73,1073.97,500.0
2020-02-20 11:50:00,1073.44,1076.01,1073.43,1075.91,1620.0,1073.44,1076.01,1073.43,1075.91,1620.0
2020-02-20 11:55:00,1075.15,1075.55,1075.14,1075.15,900.0,1075.15,1075.55,1075.14,1075.15,900.0
2020-02-20 12:00:00,1075.15,1075.15,1073.54,1073.55,1000.0,1075.15,1075.15,1073.54,1073.55,1000.0
2020-02-20 12:05:00,1074.96,1074.96,1072.0,1072.0,700.0,1074.96,1074.96,1072.0,1072.0,700.0
2020-02-20 12:10:00,1072.88,1075.01,1072.87,1074.99,800.0,1072.88,1075.01,1072.87,1074.99,800.0
2020-02-20 12:15:00,1074.08,1074.82,1072.61,1074.01,600.0,1074.08,1074.82,1072.61,1074.01,600.0
2020-02-20 12:20:00,1073.27,1073.27,1072.51,1072.52,300.0,1073.27,1073.27,1072.51,1072.52,300.0
2020-02-20 12:25:00,1072.75,1073.59,1072.75,1073.28,3400.0,1072.75,1073.59,1072.75,1073.28,3400.0
2020-02-20 12:30:00,1074.05,1074.16,1073.33,1074.15,1232.0,1074.05,1074.16,1073.33,1074.15,1232.0
2020-02-20 12:35:00,1075.0,1076.0,1075.0,1076.0,1499.0,1075.0,1076.0,1075.0,1076.0,1499.0
2020-02-20 12:40:00,1075.98,1075.98,1075.98,1075.98,100.0,1075.98,1075.98,1075.98,1075.98,100.0
2020-02-20 12:45:00,1075.57,1076.0,1074.91,1076.0,1110.0,1075.57,1076.0,1074.91,1076.0,1110.0
2020-02-20 12:50:00,1075.92,1076.43,1075.92,1076.3,401.0,1075.92,1076.43,1075.92,1076.3,401.0
2020-02-20 12:55:00,1076.58,1076.9,1076.57,1076.9,200.0,1076.58,1076.9,1076.57,1076.9,200.0
2020-02-20 13:00:00,1077.43,1077.56,1077.42,1077.55,600.0,1077.43,1077.56,1077.42,1077.55,600.0
2020-02-20 13:05:00,1077.05,1078.32,1077.04,1077.89,800.0,1077.05,1078.32,1077.04,1077.89,800.0
2020-02-20 13:10:00,1078.23,1078.91,1078.23,1078.91,600.0,1078.23,1078.91,1078.23,1078.91,600.0
2020-02-20 13:15:00,1079.7,1081.4,1079.7,1081.11,1200.0,1079.7,1081.4,1079.7,1081.11,1200.0
2020-02-20 13:20:00,1081.95,1081.95,1080.24,1080.93,1460.0,1081.95,1081.95,1080.24,1080.93,1460.0
2020-02-20 13:25:00,1079.7,1079.7,1079.48,1079.49,300.0,1079.7,1079.7,1079.48,1079.49,300.0
2020-02-20 13:30:00,1080.12,1080.68,1080.11,1080.68,200.0,1080.12,1080.68,1080.11,1080.68,200.0
2020-02-20 13:35:00,1081.09,1081.1,1078.59,1078.59,707.0,1081.09,1081.1,1078.59,1078.59,707.0
2020-02-20 13:40:00,1078.58,1078.58,1077.85,1078.38,600.0,1078.58,1078.58,1077.85,1078.38,600.0
2020-02-20 13:45:00,1079.27,1081.28,1079.27,1081.28,680.0,1079.27,1081.28,1079.27,1081.28,680.0
2020-02-20 13:50:00,1079.66,1080.33,1079.66,1080.08,700.0,1079.66,1080.33,1079.66,1080.08,700.0
2020-02-20 13:55:00,1080.19,1081.78,1080.05,1080.05,1732.0,1080.19,1081.78,1080.05,1080.05,1732.0
2020-02-20 14:00:00,1080.51,1080.78,1080.05,1080.51,2100.0,1080.51,1080.78,1080.05,1080.51,2100.0
2020-02-20 14:05:00,1080.21,1080.67,1080.21,1080.66,400.0,1080.21,1080.67,1080.21,1080.66,400.0
2020-02-20 14:10:00,1081.16,1081.17,1081.15,1081.17,300.0,1081.16,1081.17,1081.15,1081.17,300.0
2020-02-20 14:15:00,1080.94,1081.66,1080.7,1081.65,1100.0,1080.94,1081.66,1080.7,1081.65,1100.0
2020-02-20 14:20:00,1081.13,1082.82,1080.8,1082.81,1301.0,1081.13,1082.82,1080.8,1082.81,1301.0
2020-02-20 14:25:00,1081.36,1082.46,1081.36,1081.89,3600.0,1081.36,1082.46,1081.36,1081.89,3600.0
2020-02-20 14:30:00,1081.91,1083.31,1081.82,1082.9,7400.0,1081.91,1083.31,1081.82,1082.9,7400.0
2020-02-20 14:35:00,1082.83,1082.83,1082.16,1082.16,1000.0,1082.83,1082.83,1082.16,1082.16,1000.0
2020-02-20 14:40:00,1082.59,1084.04,1082.59,1084.04,1100.0,1082.59,1084.04,1082.59,1084.04,1100.0
2020-02-20 14:45:00,1083.33,1083.55,1083.33,1083.55,300.0,1083.33,1083.55,1083.33,1083.55,300.0
2020-02-20 14:50:00,1083.33,1083.34,1082.31,1082.95,700.0,1083.33,1083.34,1082.31,1082.95,700.0
2020-02-20 14:55:00,1083.58,1084.68,1083.35,1083.36,900.0,1083.58,1084.68,1083.35,1083.36,900.0
2020-02-20 15:00:00,1083.78,1083.78,1083.58,1083.59,200.0,1083.78,1083.78,1083.58,1083.59,200.0
2020-02-20 15:05:00,1083.72,1083.72,1082.06,1082.07,700.0,1083.72,1083.72,1082.06,1082.07,700.0
2020-02-20 15:10:00,1081.63,1082.09,1081.41,1081.92,400.0,1081.63,1082.09,1081.41,1081.92,400.0
2020-02-20 15:15:00,1081.78,1082.14,1081.77,1082.14,800.0,1081.78,1082.14,1081.77,1082.14,800.0
2020-02-20 15:20:00,1081.78,1081.88,1081.19,1081.43,600.0,1081.78,1081.88,1081.19,1081.43,600.0
2020-02-20 15:25:00,1081.87,1082.08,1081.14,1081.66,1896.0,1081.87,1082.08,1081.14,1081.66,1896.0
2020-02-20 15:30:00,1082.05,1082.6,1081.88,1081.88,1188.0,1082.05,1082.6,1081.88,1081.88,1188.0
2020-02-20 15:35:00,1081.8,1081.8,1081.28,1081.29,900.0,1081.8,1081.8,1081.28,1081.29,900.0
2020-02-20 15:40:00,1081.22,1082.57,1081.03,1082.57,1845.0,1081.22,1082.57,1081.03,1082.57,1845.0
2020-02-20 15:45:00,1082.29,1082.96,1082.29,1082.9,1600.0,1082.29,1082.96,1082.29,1082.9,1600.0
2020-02-20 15:50:00,1082.51,1084.94,1082.36,1084.33,5058.0,1082.51,1084.94,1082.36,1084.33,5058.0
2020-02-20 15:55:00,1084.97,1085.85,1080.99,1082.65,27765.0,1084.97,1085.85,1080.99,1082.65,27765.0
2020-02-21 09:30:00,1077.17,1082.42,1075.25,1076.72,5137.0,1077.17,1082.42,1075.25,1076.72,5137.0
2020-02-21 09:35:00,1075.97,1075.97,1072.45,1072.45,400.0,1075.97,1075.97,1072.45,1072.45,400.0
2020-02-21 09:40:00,1073.95,1076.45,1071.16,1076.42,1500.0,1073.95,1076.45,1071.16,1076.42,1500.0
2020-02-21 09:45:00,1075.88,1075.88,1071.0,1071.0,3736.0,1075.88,1075.88,1071.0,1071.0,3736.0
2020-02-21 09:50:00,1071.0,1071.0,1071.0,1071.0,0.0,1071.0,1071.0,1071.0,1071.0,0.0
2020-02-21 09:55:00,1071.03,1074.71,1069.66,1074.71,6073.0,1071.03,1074.71,1069.66,1074.71,6073.0
2020-02-21 10:00:00,1074.59,1074.71,1072.49,1072.49,1000.0,1074.59,1074.71,1072.49,1072.49,1000.0
2020-02-21 10:05:00,1073.44,1074.59,1073.43,1074.59,543.0,1073.44,1074.59,1073.43,1074.59,543.0
2020-02-21 10:10:00,1073.78,1075.95,1073.77,1075.38,800.0,1073.78,1075.95,1073.77,1075.38,800.0
2020-02-21 10:15:00,1076.3,1076.3,1075.83,1075.83,530.0,1076.3,1076.3,1075.83,1075.83,530.0
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 10:25:00,1075.83,1075.83,1075.83,1075.83,0.0,1075.83,1075.83,1075.83,1075.83,0.0
2020-02-21 10:30:00,1076.32,1076.42,1074.7,1075.6,1767.0,1076.32,1076.42,1074.7,1075.6,1767.0
2020-02-21 10:35:00,1074.86,1075.47,1074.31,1075.47,742.0,1074.86,1075.47,1074.31,1075.47,742.0
2020-02-21 10:40:00,1075.08,1075.26,1072.81,1073.59,1200.0,1075.08,1075.26,1072.81,1073.59,1200.0
2020-02-21 10:45:00,1073.12,1074.14,1072.92,1074.13,900.0,1073.12,1074.14,1072.92,1074.13,900.0
2020-02-21 10:50:00,1075.27,1075.72,1074.8,1075.57,800.0,1075.27,1075.72,1074.8,1075.57,800.0
2020-02-21 10:55:00,1075.22,1076.33,1074.31,1074.31,2501.0,1075.22,1076.33,1074.31,1074.31,2501.0
2020-02-21 11:00:00,1075.51,1075.51,1074.54,1074.55,400.0,1075.51,1075.51,1074.54,1074.55,400.0
2020-02-21 11:05:00,1075.08,1075.21,1075.08,1075.21,400.0,1075.08,1075.21,1075.08,1075.21,400.0
2020-02-21 11:10:00,1075.21,1076.1,1075.2,1075.36,2000.0,1075.21,1076.1,1075.2,1075.36,2000.0
2020-02-21 11:15:00,1073.84,1075.19,1073.7,1075.18,6462.0,1073.84,1075.19,1073.7,1075.18,6462.0
2020-02-21 11:20:00,1074.38,1074.38,1074.37,1074.38,200.0,1074.38,1074.38,1074.37,1074.38,200.0
2020-02-21 11:25:00,1075.09,1075.48,1075.09,1075.38,800.0,1075.09,1075.48,1075.09,1075.38,800.0
2020-02-21 11:30:00,1075.76,1076.32,1075.76,1076.32,400.0,1075.76,1076.32,1075.76,1076.32,400.0
2020-02-21 11:35:00,1075.65,1076.37,1075.65,1076.37,300.0,1075.65,1076.37,1075.65,1076.37,300.0
2020-02-21 11:40:00,1077.32,1078.42,1077.31,1078.42,400.0,1077.32,1078.42,1077.31,1078.42,400.0
2020-02-21 11:45:00,1077.91,1077.91,1075.64,1075.64,900.0,1077.91,1077.91,1075.64,1075.64,900.0
2020-02-21 11:50:00,1076.46,1077.37,1076.46,1077.36,300.0,1076.46,1077.37,1076.46,1077.36,300.0
2020-02-21 11:55:00,1078.12,1079.6,1078.12,1079.0,1802.0,1078.12,1079.6,1078.12,1079.0,1802.0
2020-02-21 12:00:00,1078.8,1080.0,1078.02,1078.03,5100.0,1078.8,1080.0,1078.02,1078.03,5100.0
2020-02-21 12:05:00,1077.64,1077.65,1077.13,1077.38,300.0,1077.64,1077.65,1077.13,1077.38,300.0
2020-02-21 12:10:00,1077.38,1077.38,1077.38,1077.38,0.0,1077.38,1077.38,1077.38,1077.38,0.0
2020-02-21 12:15:00,1076.28,1077.04,1076.13,1077.04,923.0,1076.28,1077.04,1076.13,1077.04,923.0
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 12:25:00,1075.88,1075.88,1075.88,1075.88,0.0,1075.88,1075.88,1075.88,1075.88,0.0
2020-02-21 12:30:00,1076.17,1076.18,1075.99,1075.99,400.0,1076.17,1076.18,1075.99,1075.99,400.0
2020-02-21 12:35:00,1076.12,1076.13,1076.12,1076.12,100.0,1076.12,1076.13,1076.12,1076.12,100.0
2020-02-21 12:40:00,1076.83,1076.83,1076.83,1076.83,100.0,1076.83,1076.83,1076.83,1076.83,100.0
2020-02-21 12:45:00,1076.32,1076.32,1075.58,1075.58,500.0,1076.32,1076.32,1075.58,1075.58,500.0
2020-02-21 12:50:00,1075.48,1075.69,1075.43,1075.65,1100.0,1075.48,1075.69,1075.43,1075.65,1100.0
2020-02-21 12:55:00,1075.63,1075.63,1075.27,1075.27,200.0,1075.63,1075.63,1075.27,1075.27,200.0
2020-02-21 13:00:00,1075.9,1075.9,1075.9,1075.9,100.0,1075.9,1075.9,1075.9,1075.9,100.0
2020-02-21 13:05:00,1075.99,1075.99,1075.6,1075.6,600.0,1075.99,1075.99,1075.6,1075.6,600.0
2020-02-21 13:10:00,1076.17,1076.17,1075.07,1075.08,2500.0,1076.17,1076.17,1075.07,1075.08,2500.0
2020-02-21 13:15:00,1074.53,1074.54,1074.13,1074.13,300.0,1074.53,1074.54,1074.13,1074.13,300.0
2020-02-21 13:20:00,1073.93,1073.93,1072.0,1072.01,400.0,1073.93,1073.93,1072.0,1072.01,400.0
2020-02-21 13:25:00,1072.01,1072.01,1070.7,1070.7,1388.0,1072.01,1072.01,1070.7,1070.7,1388.0
2020-02-21 13:30:00,1070.0,1070.0,1068.99,1068.99,400.0,1070.0,1070.0,1068.99,1068.99,400.0
2020-02-21 13:35:00,1068.51,1068.57,1068.51,1068.57,200.0,1068.51,1068.57,1068.51,1068.57,200.0
2020-02-21 13:40:00,1069.4,1069.4,1069.39,1069.39,200.0,1069.4,1069.4,1069.39,1069.39,200.0
2020-02-21 13:45:00,1069.23,1069.96,1069.0,1069.95,900.0,1069.23,1069.96,1069.0,1069.95,900.0
2020-02-21 13:50:00,1069.06,1069.31,1068.0,1068.0,685.0,1069.06,1069.31,1068.0,1068.0,685.0
2020-02-21 13:55:00,1067.72,1068.23,1067.31,1067.32,600.0,1067.72,1068.23,1067.31,1067.32,600.0
2020-02-21 14:00:00,1068.46,1068.7,1067.74,1067.74,1000.0,1068.46,1068.7,1067.74,1067.74,1000.0
2020-02-21 14:05:00,1067.73,1068.44,1066.64,1068.43,1100.0,1067.73,1068.44,1066.64,1068.43,1100.0
2020-02-21 14:10:00,1067.89,1067.89,1066.98,1066.98,3700.0,1067.89,1067.89,1066.98,1066.98,3700.0
2020-02-21 14:15:00,1066.69,1067.04,1065.9,1066.25,1000.0,1066.69,1067.04,1065.9,1066.25,1000.0
2020-02-21 14:20:00,1065.94,1066.95,1063.59,1064.22,1150.0,1065.94,1066.95,1063.59,1064.22,1150.0
2020-02-21 14:25:00,1064.45,1064.45,1064.45,1064.45,400.0,1064.45,1064.45,1064.45,1064.45,400.0
2020-02-21 14:30:00,1065.49,1065.85,1065.46,1065.85,300.0,1065.49,1065.85,1065.46,1065.85,300.0
2020-02-21 14:35:00,1065.29,1065.3,1065.29,1065.29,200.0,1065.29,1065.3,1065.29,1065.29,200.0
2020-02-21 14:40:00,1065.29,1065.29,1065.29,1065.29,0.0,1065.29,1065.29,1065.29,1065.29,0.0
2020-02-21 14:45:00,1063.73,1064.03,1063.64,1064.0,1000.0,1063.73,1064.03,1063.64,1064.0,1000.0
2020-02-21 14:50:00,1063.99,1064.41,1063.11,1063.11,700.0,1063.99,1064.41,1063.11,1063.11,700.0
2020-02-21 14:55:00,1063.01,1063.71,1062.65,1062.84,900.0,1063.01,1063.71,1062.65,1062.84,900.0
2020-02-21 15:00:00,1063.74,1063.74,1063.0,1063.0,600.0,1063.74,1063.74,1063.0,1063.0,600.0
2020-02-21 15:05:00,1062.72,1064.39,1062.65,1063.44,1117.0,1062.72,1064.39,1062.65,1063.44,1117.0
2020-02-21 15:10:00,1063.5,1063.81,1063.0,1063.81,300.0,1063.5,1063.81,1063.0,1063.81,300.0
2020-02-21 15:15:00,1064.26,1064.63,1063.92,1064.51,1100.0,1064.26,1064.63,1063.92,1064.51,1100.0
2020-02-21 15:20:00,1064.54,1065.64,1064.5,1065.64,1024.0,1064.54,1065.64,1064.5,1065.64,1024.0
2020-02-21 15:25:00,1065.64,1066.1,1064.74,1066.01,1300.0,1065.64,1066.1,1064.74,1066.01,1300.0
2020-02-21 15:30:00,1065.86,1065.86,1063.92,1064.41,900.0,1065.86,1065.86,1063.92,1064.41,900.0
2020-02-21 15:35:00,1064.41,1066.0,1064.41,1066.0,9200.0,1064.41,1066.0,1064.41,1066.0,9200.0
2020-02-21 15:40:00,1066.61,1066.82,1066.61,1066.82,200.0,1066.61,1066.82,1066.61,1066.82,200.0
2020-02-21 15:45:00,1068.16,1068.3,1067.04,1067.52,1784.0,1068.16,1068.3,1067.04,1067.52,1784.0
2020-02-21 15:50:00,1067.27,1067.45,1066.36,1066.89,1800.0,1067.27,1067.45,1066.36,1066.89,1800.0
2020-02-21 15:55:00,1066.84,1068.6,1066.4,1068.51,11505.0,1066.84,1068.6,1066.4,1068.51,11505.0
2020-02-24 09:30:00,1051.9,1056.17,1048.92,1050.93,6136.0,1051.9,1056.17,1048.92,1050.93,6136.0
2020-02-24 09:35:00,1047.5,1052.27,1047.5,1052.27,300.0,1047.5,1052.27,1047.5,1052.27,300.0
2020-02-24 09:40:00,1049.66,1051.12,1049.66,1051.12,400.0,1049.66,1051.12,1049.66,1051.12,400.0
2020-02-24 09:45:00,1054.09,1056.41,1054.09,1054.39,600.0,1054.09,1056.41,1054.09,1054.39,600.0
2020-02-24 09:50:00,1054.37,1054.37,1051.15,1054.0,3040.0,1054.37,1054.37,1051.15,1054.0,3040.0
2020-02-24 09:55:00,1054.69,1054.69,1053.88,1053.88,500.0,1054.69,1054.69,1053.88,1053.88,500.0
2020-02-24 10:00:00,1053.43,1053.88,1050.76,1051.56,1800.0,1053.43,1053.88,1050.76,1051.56,1800.0
2020-02-24 10:05:00,1050.78,1052.89,1050.78,1052.23,1000.0,1050.78,1052.89,1050.78,1052.23,1000.0
2020-02-24 10:10:00,1052.0,1052.03,1051.31,1051.32,600.0,1052.0,1052.03,1051.31,1051.32,600.0
2020-02-24 10:15:00,1051.76,1051.76,1049.76,1049.77,900.0,1051.76,1051.76,1049.76,1049.77,900.0
2020-02-24 10:20:00,1049.01,1049.52,1048.56,1049.52,1000.0,1049.01,1049.52,1048.56,1049.52,1000.0
2020-02-24 10:25:00,1049.72,1050.14,1049.51,1049.67,1183.0,1049.72,1050.14,1049.51,1049.67,1183.0
2020-02-24 10:30:00,1049.62,1050.34,1049.51,1050.24,5800.0,1049.62,1050.34,1049.51,1050.24,5800.0
2020-02-24 10:35:00,1050.34,1052.38,1050.34,1051.25,2207.0,1050.34,1052.38,1050.34,1051.25,2207.0
2020-02-24 10:40:00,1050.89,1052.52,1050.89,1052.44,1200.0,1050.89,1052.52,1050.89,1052.44,1200.0
2020-02-24 10:45:00,1052.32,1053.75,1052.31,1053.75,900.0,1052.32,1053.75,1052.31,1053.75,900.0
2020-02-24 10:50:00,1055.07,1055.37,1054.47,1054.76,1400.0,1055.07,1055.37,1054.47,1054.76,1400.0
2020-02-24 10:55:00,1054.84,1056.59,1054.84,1056.59,719.0,1054.84,1056.59,1054.84,1056.59,719.0
2020-02-24 11:00:00,1056.59,1056.96,1054.3,1054.84,2800.0,1056.59,1056.96,1054.3,1054.84,2800.0
2020-02-24 11:05:00,1055.62,1056.16,1054.52,1055.21,1300.0,1055.62,1056.16,1054.52,1055.21,1300.0
2020-02-24 11:10:00,1055.47,1056.08,1054.1,1054.56,1900.0,1055.47,1056.08,1054.1,1054.56,1900.0
2020-02-24 11:15:00,1055.19,1055.51,1054.7,1055.44,1500.0,1055.19,1055.51,1054.7,1055.44,1500.0
2020-02-24 11:20:00,1055.54,1056.3,1055.53,1055.9,1800.0,1055.54,1056.3,1055.53,1055.9,1800.0
2020-02-24 11:25:00,1055.89,1058.17,1055.89,1057.5,11674.0,1055.89,1058.17,1055.89,1057.5,11674.0
2020-02-24 11:30:00,1056.98,1057.3,1056.72,1056.72,422.0,1056.98,1057.3,1056.72,1056.72,422.0
2020-02-24 11:35:00,1056.88,1057.05,1056.88,1056.94,500.0,1056.88,1057.05,1056.88,1056.94,500.0
2020-02-24 11:40:00,1057.16,1057.16,1054.0,1054.0,1500.0,1057.16,1057.16,1054.0,1054.0,1500.0
2020-02-24 11:45:00,1054.56,1054.57,1050.41,1050.41,1679.0,1054.56,1054.57,1050.41,1050.41,1679.0
2020-02-24 11:50:00,1050.33,1050.49,1049.67,1049.92,1000.0,1050.33,1050.49,1049.67,1049.92,1000.0
2020-02-24 11:55:00,1049.74,1050.6,1049.53,1049.87,1400.0,1049.74,1050.6,1049.53,1049.87,1400.0
2020-02-24 12:00:00,1049.2,1049.51,1049.19,1049.34,400.0,1049.2,1049.51,1049.19,1049.34,400.0
2020-02-24 12:05:00,1049.26,1049.67,1049.25,1049.43,1600.0,1049.26,1049.67,1049.25,1049.43,1600.0
2020-02-24 12:10:00,1050.11,1050.11,1049.41,1049.8,800.0,1050.11,1050.11,1049.41,1049.8,800.0
2020-02-24 12:15:00,1049.39,1049.39,1047.48,1048.0,4039.0,1049.39,1049.39,1047.48,1048.0,4039.0
2020-02-24 12:20:00,1047.5,1047.5,1046.33,1046.5,1000.0,1047.5,1047.5,1046.33,1046.5,1000.0
2020-02-24 12:25:00,1045.21,1045.79,1044.5,1044.5,2255.0,1045.21,1045.79,1044.5,1044.5,2255.0
2020-02-24 12:30:00,1044.14,1045.35,1043.0,1044.43,5500.0,1044.14,1045.35,1043.0,1044.43,5500.0
2020-02-24 12:35:00,1044.67,1046.84,1044.67,1046.84,700.0,1044.67,1046.84,1044.67,1046.84,700.0
2020-02-24 12:40:00,1047.79,1048.05,1047.35,1047.53,811.0,1047.79,1048.05,1047.35,1047.53,811.0
2020-02-24 12:45:00,1046.66,1047.16,1046.2,1046.45,1200.0,1046.66,1047.16,1046.2,1046.45,1200.0
2020-02-24 12:50:00,1045.95,1047.14,1045.9,1047.14,1052.0,1045.95,1047.14,1045.9,1047.14,1052.0
2020-02-24 12:55:00,1046.28,1046.78,1045.38,1046.47,13583.0,1046.28,1046.78,1045.38,1046.47,13583.0
2020-02-24 13:00:00,1045.86,1045.86,1044.46,1044.66,1200.0,1045.86,1045.86,1044.46,1044.66,1200.0
2020-02-24 13:05:00,1044.83,1045.14,1043.88,1044.22,1300.0,1044.83,1045.14,1043.88,1044.22,1300.0
2020-02-24 13:10:00,1044.46,1045.79,1044.46,1044.91,1300.0,1044.46,1045.79,1044.46,1044.91,1300.0
2020-02-24 13:15:00,1045.02,1045.02,1044.51,1044.99,4200.0,1045.02,1045.02,1044.51,1044.99,4200.0
2020-02-24 13:20:00,1045.27,1047.88,1045.27,1045.65,2000.0,1045.27,1047.88,1045.27,1045.65,2000.0
2020-02-24 13:25:00,1047.25,1048.04,1047.25,1048.04,1178.0,1047.25,1048.04,1047.25,1048.04,1178.0
2020-02-24 13:30:00,1048.21,1049.59,1047.97,1049.59,1767.0,1048.21,1049.59,1047.97,1049.59,1767.0
2020-02-24 13:35:00,1050.24,1050.49,1049.28,1049.51,1600.0,1050.24,1050.49,1049.28,1049.51,1600.0
2020-02-24 13:40:00,1048.25,1049.08,1048.0,1049.08,800.0,1048.25,1049.08,1048.0,1049.08,800.0
2020-02-24 13:45:00,1049.08,1050.63,1048.88,1050.03,400.0,1049.08,1050.63,1048.88,1050.03,400.0
2020-02-24 13:50:00,1050.0,1050.12,1049.0,1049.98,1800.0,1050.0,1050.12,1049.0,1049.98,1800.0
2020-02-24 13:55:00,1049.33,1050.18,1049.17,1049.25,1401.0,1049.33,1050.18,1049.17,1049.25,1401.0
2020-02-24 14:00:00,1050.15,1050.36,1048.5,1049.82,2134.0,1050.15,1050.36,1048.5,1049.82,2134.0
2020-02-24 14:05:00,1049.81,1049.81,1048.45,1048.53,1300.0,1049.81,1049.81,1048.45,1048.53,1300.0
2020-02-24 14:10:00,1048.87,1048.87,1048.83,1048.83,200.0,1048.87,1048.87,1048.83,1048.83,200.0
2020-02-24 14:15:00,1048.89,1049.35,1048.89,1048.99,623.0,1048.89,1049.35,1048.89,1048.99,623.0
2020-02-24 14:20:00,1049.78,1050.38,1048.92,1049.67,1500.0,1049.78,1050.38,1048.92,1049.67,1500.0
2020-02-24 14:25:00,1051.0,1053.62,1051.0,1052.97,4024.0,1051.0,1053.62,1051.0,1052.97,4024.0
2020-02-24 14:30:00,1053.74,1054.23,1052.86,1054.03,1100.0,1053.74,1054.23,1052.86,1054.03,1100.0
2020-02-24 14:35:00,1053.58,1054.35,1053.18,1054.03,1100.0,1053.58,1054.35,1053.18,1054.03,1100.0
2020-02-24 14:40:00,1055.01,1055.96,1054.25,1055.37,1000.0,1055.01,1055.96,1054.25,1055.37,1000.0
2020-02-24 14:45:00,1056.05,1056.14,1055.31,1056.04,1400.0,1056.05,1056.14,1055.31,1056.04,1400.0
2020-02-24 14:50:00,1056.15,1057.57,1055.85,1057.57,720.0,1056.15,1057.57,1055.85,1057.57,720.0
2020-02-24 14:55:00,1056.98,1058.05,1056.97,1057.66,1400.0,1056.98,1058.05,1056.97,1057.66,1400.0
2020-02-24 15:00:00,1057.76,1059.22,1057.75,1059.22,1101.0,1057.76,1059.22,1057.75,1059.22,1101.0
2020-02-24 15:05:00,1059.18,1060.0,1058.88,1059.66,4780.0,1059.18,1060.0,1058.88,1059.66,4780.0
2020-02-24 15:10:00,1059.64,1059.86,1058.29,1059.48,3722.0,1059.64,1059.86,1058.29,1059.48,3722.0
2020-02-24 15:15:00,1059.43,1060.58,1058.55,1060.08,1900.0,1059.43,1060.58,1058.55,1060.08,1900.0
2020-02-24 15:20:00,1059.88,1062.99,1059.83,1062.51,8168.0,1059.88,1062.99,1059.83,1062.51,8168.0
2020-02-24 15:25:00,1062.55,1062.56,1060.61,1060.79,9416.0,1062.55,1062.56,1060.61,1060.79,9416.0
2020-02-24 15:30:00,1060.64,1060.75,1059.44,1060.34,4101.0,1060.64,1060.75,1059.44,1060.34,4101.0
2020-02-24 15:35:00,1059.92,1059.93,1058.59,1059.31,1800.0,1059.92,1059.93,1058.59,1059.31,1800.0
2020-02-24 15:40:00,1059.07,1059.07,1058.36,1058.88,900.0,1059.07,1059.07,1058.36,1058.88,900.0
2020-02-24 15:45:00,1058.55,1060.75,1058.54,1059.76,2396.0,1058.55,1060.75,1058.54,1059.76,2396.0
2020-02-24 15:50:00,1059.37,1059.37,1055.41,1056.51,6406.0,1059.37,1059.37,1055.41,1056.51,6406.0
2020-02-24 15:55:00,1056.5,1057.7,1055.27,1055.98,12546.0,1056.5,1057.7,1055.27,1055.98,12546.0
2020-02-25 09:30:00,1059.73,1063.35,1056.41,1056.42,1404.0,1059.73,1063.35,1056.41,1056.42,1404.0
2020-02-25 09:35:00,1054.0,1057.66,1053.15,1057.56,2161.0,1054.0,1057.66,1053.15,1057.56,2161.0
2020-02-25 09:40:00,1056.23,1056.34,1052.02,1053.73,2628.0,1056.23,1056.34,1052.02,1053.73,2628.0
2020-02-25 09:45:00,1054.97,1055.89,1052.45,1052.54,3258.0,1054.97,1055.89,1052.45,1052.54,3258.0
2020-02-25 09:50:00,1052.07,1054.32,1052.0,1053.93,1106.0,1052.07,1054.32,1052.0,1053.93,1106.0
2020-02-25 09:55:00,1054.36,1054.84,1052.8,1054.76,1879.0,1054.36,1054.84,1052.8,1054.76,1879.0
2020-02-25 10:00:00,1053.85,1053.85,1051.31,1052.92,1924.0,1053.85,1053.85,1051.31,1052.92,1924.0
2020-02-25 10:05:00,1053.05,1055.44,1052.87,1054.59,1200.0,1053.05,1055.44,1052.87,1054.59,1200.0
2020-02-25 10:10:00,1053.91,1054.59,1051.08,1053.02,1611.0,1053.91,1054.59,1051.08,1053.02,1611.0
2020-02-25 10:15:00,1053.6,1054.03,1052.39,1053.81,1243.0,1053.6,1054.03,1052.39,1053.81,1243.0
2020-02-25 10:20:00,1053.14,1053.71,1052.4,1053.04,1343.0,1053.14,1053.71,1052.4,1053.04,1343.0
2020-02-25 10:25:00,1052.4,1053.36,1052.4,1052.99,2212.0,1052.4,1053.36,1052.4,1052.99,2212.0
2020-02-25 10:30:00,1053.19,1053.2,1050.08,1052.72,1600.0,1053.19,1053.2,1050.08,1052.72,1600.0
2020-02-25 10:35:00,1052.43,1055.92,1052.41,1055.92,1104.0,1052.43,1055.92,1052.41,1055.92,1104.0
2020-02-25 10:40:00,1055.46,1055.46,1053.34,1053.71,2531.0,1055.46,1055.46,1053.34,1053.71,2531.0
2020-02-25 10:45:00,1054.07,1055.59,1052.63,1053.26,3037.0,1054.07,1055.59,1052.63,1053.26,3037.0
2020-02-25 10:50:00,1053.05,1053.2,1050.25,1052.37,2000.0,1053.05,1053.2,1050.25,1052.37,2000.0
2020-02-25 10:55:00,1053.81,1054.84,1053.8,1054.84,300.0,1053.81,1054.84,1053.8,1054.84,300.0
2020-02-25 11:00:00,1054.08,1055.59,1053.1,1053.1,600.0,1054.08,1055.59,1053.1,1053.1,600.0
2020-02-25 11:05:00,1052.75,1054.64,1051.46,1052.56,1202.0,1052.75,1054.64,1051.46,1052.56,1202.0
2020-02-25 11:10:00,1053.18,1054.36,1052.21,1053.91,1902.0,1053.18,1054.36,1052.21,1053.91,1902.0
2020-02-25 11:15:00,1052.56,1052.57,1049.13,1050.66,2439.0,1052.56,1052.57,1049.13,1050.66,2439.0
2020-02-25 11:20:00,1050.49,1053.11,1050.49,1051.86,2900.0,1050.49,1053.11,1050.49,1051.86,2900.0
2020-02-25 11:25:00,1052.11,1056.62,1052.11,1055.64,2300.0,1052.11,1056.62,1052.11,1055.64,2300.0
2020-02-25 11:30:00,1054.56,1055.9,1053.99,1055.31,653.0,1054.56,1055.9,1053.99,1055.31,653.0
2020-02-25 11:35:00,1055.67,1057.38,1055.42,1055.42,572.0,1055.67,1057.38,1055.42,1055.42,572.0
2020-02-25 11:40:00,1056.0,1056.97,1054.62,1054.63,994.0,1056.0,1056.97,1054.62,1054.63,994.0
2020-02-25 11:45:00,1054.47,1056.52,1054.41,1056.1,1104.0,1054.47,1056.52,1054.41,1056.1,1104.0
2020-02-25 11:50:00,1053.59,1053.8,1053.59,1053.8,200.0,1053.59,1053.8,1053.59,1053.8,200.0
2020-02-25 11:55:00,1054.32,1054.32,1052.79,1053.1,2292.0,1054.32,1054.32,1052.79,1053.1,2292.0
2020-02-25 12:00:00,1053.7,1053.79,1052.13,1052.62,1400.0,1053.7,1053.79,1052.13,1052.62,1400.0
2020-02-25 12:05:00,1052.62,1053.57,1052.61,1053.5,1400.0,1052.62,1053.57,1052.61,1053.5,1400.0
2020-02-25 12:10:00,1053.54,1054.09,1052.58,1052.59,1527.0,1053.54,1054.09,1052.58,1052.59,1527.0
2020-02-25 12:15:00,1053.3,1053.35,1050.94,1052.36,1900.0,1053.3,1053.35,1050.94,1052.36,1900.0
2020-02-25 12:20:00,1052.73,1052.73,1051.89,1052.56,300.0,1052.73,1052.73,1051.89,1052.56,300.0
2020-02-25 12:25:00,1052.02,1052.02,1051.4,1051.4,200.0,1052.02,1052.02,1051.4,1051.4,200.0
2020-02-25 12:30:00,1051.01,1052.18,1051.01,1051.76,400.0,1051.01,1052.18,1051.01,1051.76,400.0
2020-02-25 12:35:00,1052.79,1053.14,1052.79,1053.14,200.0,1052.79,1053.14,1052.79,1053.14,200.0
2020-02-25 12:40:00,1052.91,1052.91,1049.62,1049.62,1300.0,1052.91,1052.91,1049.62,1049.62,1300.0
2020-02-25 12:45:00,1048.93,1048.99,1048.48,1048.99,500.0,1048.93,1048.99,1048.48,1048.99,500.0
2020-02-25 12:50:00,1048.47,1050.09,1047.67,1050.09,1200.0,1048.47,1050.09,1047.67,1050.09,1200.0
2020-02-25 12:55:00,1048.39,1049.02,1047.71,1049.02,900.0,1048.39,1049.02,1047.71,1049.02,900.0
2020-02-25 13:00:00,1048.78,1050.23,1048.74,1050.22,700.0,1048.78,1050.23,1048.74,1050.22,700.0
2020-02-25 13:05:00,1048.71,1049.96,1048.7,1049.96,300.0,1048.71,1049.96,1048.7,1049.96,300.0
2020-02-25 13:10:00,1050.0,1050.23,1050.0,1050.18,334.0,1050.0,1050.23,1050.0,1050.18,334.0
2020-02-25 13:15:00,1048.64,1048.79,1047.1,1047.1,1000.0,1048.64,1048.79,1047.1,1047.1,1000.0
2020-02-25 13:20:00,1048.3,1048.38,1047.43,1048.38,400.0,1048.3,1048.38,1047.43,1048.38,400.0
2020-02-25 13:25:00,1047.58,1050.08,1047.56,1048.48,622.0,1047.58,1050.08,1047.56,1048.48,622.0
2020-02-25 13:30:00,1048.8,1048.9,1047.38,1048.34,1600.0,1048.8,1048.9,1047.38,1048.34,1600.0
2020-02-25 13:35:00,1048.42,1049.24,1047.0,1049.24,550.0,1048.42,1049.24,1047.0,1049.24,550.0
2020-02-25 13:40:00,1048.36,1048.73,1046.65,1047.58,1501.0,1048.36,1048.73,1046.65,1047.58,1501.0
2020-02-25 13:45:00,1047.79,1047.97,1047.36,1047.62,1100.0,1047.79,1047.97,1047.36,1047.62,1100.0
2020-02-25 13:50:00,1046.86,1046.92,1046.17,1046.92,900.0,1046.86,1046.92,1046.17,1046.92,900.0
2020-02-25 13:55:00,1046.9,1046.91,1045.17,1045.32,1400.0,1046.9,1046.91,1045.17,1045.32,1400.0
2020-02-25 14:00:00,1045.35,1046.37,1043.29,1044.8,2496.0,1045.35,1046.37,1043.29,1044.8,2496.0
2020-02-25 14:05:00,1044.8,1044.8,1040.89,1040.89,4398.0,1044.8,1044.8,1040.89,1040.89,4398.0
2020-02-25 14:10:00,1042.82,1043.79,1041.77,1043.79,3227.0,1042.82,1043.79,1041.77,1043.79,3227.0
2020-02-25 14:15:00,1044.11,1044.11,1041.95,1042.06,900.0,1044.11,1044.11,1041.95,1042.06,900.0
2020-02-25 14:20:00,1042.78,1043.83,1041.83,1041.98,700.0,1042.78,1043.83,1041.83,1041.98,700.0
2020-02-25 14:25:00,1041.26,1041.52,1036.39,1037.48,3721.0,1041.26,1041.52,1036.39,1037.48,3721.0
2020-02-25 14:30:00,1036.56,1038.77,1035.43,1036.29,1330.0,1036.56,1038.77,1035.43,1036.29,1330.0
2020-02-25 14:35:00,1035.63,1038.18,1035.63,1035.94,1944.0,1035.63,1038.18,1035.63,1035.94,1944.0
2020-02-25 14:40:00,1036.66,1039.24,1035.53,1038.76,1400.0,1036.66,1039.24,1035.53,1038.76,1400.0
2020-02-25 14:45:00,1040.32,1041.99,1038.79,1041.0,1213.0,1040.32,1041.99,1038.79,1041.0,1213.0
2020-02-25 14:50:00,1040.51,1041.93,1040.51,1041.04,300.0,1040.51,1041.93,1040.51,1041.04,300.0
2020-02-25 14:55:00,1042.64,1042.75,1040.59,1041.82,1249.0,1042.64,1042.75,1040.59,1041.82,1249.0
2020-02-25 15:00:00,1042.05,1043.59,1041.64,1042.29,1017.0,1042.05,1043.59,1041.64,1042.29,1017.0
2020-02-25 15:05:00,1043.68,1044.73,1042.65,1042.71,1300.0,1043.68,1044.73,1042.65,1042.71,1300.0
2020-02-25 15:10:00,1042.83,1042.83,1042.82,1042.83,200.0,1042.83,1042.83,1042.82,1042.83,200.0
2020-02-25 15:15:00,1043.12,1043.22,1039.68,1041.9,1500.0,1043.12,1043.22,1039.68,1041.9,1500.0
2020-02-25 15:20:00,1040.84,1041.26,1037.21,1038.57,2617.0,1040.84,1041.26,1037.21,1038.57,2617.0
2020-02-25 15:25:00,1038.54,1040.49,1037.98,1040.19,900.0,1038.54,1040.49,1037.98,1040.19,900.0
2020-02-25 15:30:00,1039.36,1040.25,1036.96,1038.3,2400.0,1039.36,1040.25,1036.96,1038.3,2400.0
2020-02-25 15:35:00,1038.13,1038.13,1036.8,1037.65,2100.0,1038.13,1038.13,1036.8,1037.65,2100.0
2020-02-25 15:40:00,1037.99,1038.76,1037.0,1038.37,1300.0,1037.99,1038.76,1037.0,1038.37,1300.0
2020-02-25 15:45:00,1038.34,1039.73,1036.73,1036.73,2135.0,1038.34,1039.73,1036.73,1036.73,2135.0
2020-02-25 15:50:00,1035.81,1036.86,1033.89,1034.23,7556.0,1035.81,1036.86,1033.89,1034.23,7556.0
2020-02-25 15:55:00,1035.47,1035.47,1031.38,1033.0,17137.0,1035.47,1035.47,1031.38,1033.0,17137.0
2020-02-26 09:30:00,1039.54,1042.1,1039.23,1041.92,1992.0,1039.54,1042.1,1039.23,1041.92,1992.0
2020-02-26 09:35:00,1044.97,1044.97,1042.39,1042.39,300.0,1044.97,1044.97,1042.39,1042.39,300.0
2020-02-26 09:40:00,1044.63,1045.01,1039.98,1039.98,1650.0,1044.63,1045.01,1039.98,1039.98,1650.0
2020-02-26 09:45:00,1043.0,1043.0,1037.42,1038.28,600.0,1043.0,1043.0,1037.42,1038.28,600.0
2020-02-26 09:50:00,1038.52,1040.66,1038.51,1040.66,1261.0,1038.52,1040.66,1038.51,1040.66,1261.0
2020-02-26 09:55:00,1039.85,1039.85,1036.76,1039.4,2476.0,1039.85,1039.85,1036.76,1039.4,2476.0
2020-02-26 10:00:00,1039.4,1039.4,1039.4,1039.4,0.0,1039.4,1039.4,1039.4,1039.4,0.0
2020-02-26 10:05:00,1039.88,1041.22,1039.58,1040.71,600.0,1039.88,1041.22,1039.58,1040.71,600.0
2020-02-26 10:10:00,1040.92,1044.44,1037.48,1044.43,2400.0,1040.92,1044.44,1037.48,1044.43,2400.0
2020-02-26 10:15:00,1044.0,1045.27,1041.29,1041.3,1000.0,1044.0,1045.27,1041.29,1041.3,1000.0
2020-02-26 10:20:00,1040.89,1040.89,1040.89,1040.89,100.0,1040.89,1040.89,1040.89,1040.89,100.0
2020-02-26 10:25:00,1040.17,1045.18,1040.17,1042.37,1338.0,1040.17,1045.18,1040.17,1042.37,1338.0
2020-02-26 10:30:00,1040.45,1044.77,1040.45,1044.31,300.0,1040.45,1044.77,1040.45,1044.31,300.0
2020-02-26 10:35:00,1044.33,1044.33,1040.02,1040.02,2997.0,1044.33,1044.33,1040.02,1040.02,2997.0
2020-02-26 10:40:00,1040.02,1041.69,1040.02,1041.68,1701.0,1040.02,1041.69,1040.02,1041.68,1701.0
2020-02-26 10:45:00,1041.32,1041.4,1040.4,1040.4,1100.0,1041.32,1041.4,1040.4,1040.4,1100.0
2020-02-26 10:50:00,1040.84,1041.17,1039.56,1039.88,1700.0,1040.84,1041.17,1039.56,1039.88,1700.0
2020-02-26 10:55:00,1039.73,1040.92,1039.73,1040.22,4868.0,1039.73,1040.92,1039.73,1040.22,4868.0
2020-02-26 11:00:00,1040.66,1042.66,1040.66,1042.32,2401.0,1040.66,1042.66,1040.66,1042.32,2401.0
2020-02-26 11:05:00,1042.36,1042.88,1041.56,1041.64,3417.0,1042.36,1042.88,1041.56,1041.64,3417.0
2020-02-26 11:10:00,1041.64,1041.64,1040.57,1041.55,3280.0,1041.64,1041.64,1040.57,1041.55,3280.0
2020-02-26 11:15:00,1042.27,1043.02,1042.27,1042.99,600.0,1042.27,1043.02,1042.27,1042.99,600.0
2020-02-26 11:20:00,1043.94,1044.62,1042.93,1043.03,905.0,1043.94,1044.62,1042.93,1043.03,905.0
2020-02-26 11:25:00,1042.94,1042.95,1041.71,1041.94,1162.0,1042.94,1042.95,1041.71,1041.94,1162.0
2020-02-26 11:30:00,1042.01,1042.5,1039.07,1039.17,1500.0,1042.01,1042.5,1039.07,1039.17,1500.0
2020-02-26 11:35:00,1039.3,1039.64,1038.3,1038.88,2102.0,1039.3,1039.64,1038.3,1038.88,2102.0
2020-02-26 11:40:00,1039.43,1039.95,1037.92,1038.79,1502.0,1039.43,1039.95,1037.92,1038.79,1502.0
2020-02-26 11:45:00,1038.65,1039.69,1038.1,1038.77,1000.0,1038.65,1039.69,1038.1,1038.77,1000.0
2020-02-26 11:50:00,1038.06,1038.61,1038.06,1038.56,1080.0,1038.06,1038.61,1038.06,1038.56,1080.0
2020-02-26 11:55:00,1037.88,1038.95,1037.29,1038.42,1820.0,1037.88,1038.95,1037.29,1038.42,1820.0
2020-02-26 12:00:00,1038.19,1038.2,1035.29,1035.59,1836.0,1038.19,1038.2,1035.29,1035.59,1836.0
2020-02-26 12:05:00,1035.0,1035.4,1033.58,1034.2,2402.0,1035.0,1035.4,1033.58,1034.2,2402.0
2020-02-26 12:10:00,1033.72,1034.59,1032.62,1032.86,4038.0,1033.72,1034.59,1032.62,1032.86,4038.0
2020-02-26 12:15:00,1032.98,1032.98,1031.45,1032.71,1143.0,1032.98,1032.98,1031.45,1032.71,1143.0
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 12:25:00,1031.76,1031.76,1031.76,1031.76,0.0,1031.76,1031.76,1031.76,1031.76,0.0
2020-02-26 12:30:00,1031.52,1032.84,1031.52,1032.0,1101.0,1031.52,1032.84,1031.52,1032.0,1101.0
2020-02-26 12:35:00,1032.0,1032.0,1028.53,1029.15,2400.0,1032.0,1032.0,1028.53,1029.15,2400.0
2020-02-26 12:40:00,1027.68,1028.0,1026.29,1026.29,1600.0,1027.68,1028.0,1026.29,1026.29,1600.0
2020-02-26 12:45:00,1026.82,1028.0,1026.31,1026.32,2600.0,1026.82,1028.0,1026.31,1026.32,2600.0
2020-02-26 12:50:00,1025.86,1025.86,1024.9,1024.9,200.0,1025.86,1025.86,1024.9,1024.9,200.0
2020-02-26 12:55:00,1022.77,1025.37,1022.77,1025.37,1100.0,1022.77,1025.37,1022.77,1025.37,1100.0
2020-02-26 13:00:00,1024.64,1025.99,1024.63,1025.6,400.0,1024.64,1025.99,1024.63,1025.6,400.0
2020-02-26 13:05:00,1026.27,1026.27,1024.98,1024.98,1000.0,1026.27,1026.27,1024.98,1024.98,1000.0
2020-02-26 13:10:00,1023.78,1024.2,1022.89,1023.89,954.0,1023.78,1024.2,1022.89,1023.89,954.0
2020-02-26 13:15:00,1024.15,1024.71,1022.48,1022.48,720.0,1024.15,1024.71,1022.48,1022.48,720.0
2020-02-26 13:20:00,1022.84,1023.71,1022.84,1023.3,700.0,1022.84,1023.71,1022.84,1023.3,700.0
2020-02-26 13:25:00,1023.5,1024.24,1023.3,1023.85,814.0,1023.5,1024.24,1023.3,1023.85,814.0
2020-02-26 13:30:00,1022.23,1022.23,1022.0,1022.0,200.0,1022.23,1022.23,1022.0,1022.0,200.0
2020-02-26 13:35:00,1020.0,1020.0,1017.41,1017.41,300.0,1020.0,1020.0,1017.41,1017.41,300.0
2020-02-26 13:40:00,1015.39,1017.13,1015.39,1016.3,400.0,1015.39,1017.13,1015.39,1016.3,400.0
2020-02-26 13:45:00,1016.61,1018.87,1015.82,1018.87,500.0,1016.61,1018.87,1015.82,1018.87,500.0
2020-02-26 13:50:00,1016.8,1018.64,1016.8,1017.0,800.0,1016.8,1018.64,1016.8,1017.0,800.0
2020-02-26 13:55:00,1017.0,1017.66,1017.0,1017.0,2500.0,1017.0,1017.66,1017.0,1017.0,2500.0
2020-02-26 14:00:00,1016.85,1018.24,1016.17,1016.17,2600.0,1016.85,1018.24,1016.17,1016.17,2600.0
2020-02-26 14:05:00,1015.54,1017.33,1015.54,1015.84,2100.0,1015.54,1017.33,1015.54,1015.84,2100.0
2020-02-26 14:10:00,1014.48,1015.67,1012.94,1015.67,2400.0,1014.48,1015.67,1012.94,1015.67,2400.0
2020-02-26 14:15:00,1014.94,1014.94,1012.64,1012.64,706.0,1014.94,1014.94,1012.64,1012.64,706.0
2020-02-26 14:20:00,1012.65,1013.85,1012.35,1013.5,1800.0,1012.65,1013.85,1012.35,1013.5,1800.0
2020-02-26 14:25:00,1014.16,1014.93,1013.61,1013.61,600.0,1014.16,1014.93,1013.61,1013.61,600.0
2020-02-26 14:30:00,1014.95,1014.95,1013.86,1014.4,300.0,1014.95,1014.95,1013.86,1014.4,300.0
2020-02-26 14:35:00,1014.85,1016.32,1014.85,1016.16,600.0,1014.85,1016.32,1014.85,1016.16,600.0
2020-02-26 14:40:00,1014.15,1014.2,1013.71,1013.72,500.0,1014.15,1014.2,1013.71,1013.72,500.0
2020-02-26 14:45:00,1014.16,1015.22,1012.97,1013.96,700.0,1014.16,1015.22,1012.97,1013.96,700.0
2020-02-26 14:50:00,1013.02,1014.91,1012.53,1014.91,1600.0,1013.02,1014.91,1012.53,1014.91,1600.0
2020-02-26 14:55:00,1013.89,1013.89,1010.77,1011.24,2132.0,1013.89,1013.89,1010.77,1011.24,2132.0
2020-02-26 15:00:00,1012.0,1013.17,1010.95,1013.04,1600.0,1012.0,1013.17,1010.95,1013.04,1600.0
2020-02-26 15:05:00,1012.54,1012.91,1011.58,1012.91,500.0,1012.54,1012.91,1011.58,1012.91,500.0
2020-02-26 15:10:00,1012.21,1014.51,1012.21,1014.04,2610.0,1012.21,1014.51,1012.21,1014.04,2610.0
2020-02-26 15:15:00,1014.87,1015.77,1014.3,1014.7,2300.0,1014.87,1015.77,1014.3,1014.7,2300.0
2020-02-26 15:20:00,1014.39,1014.39,1012.6,1012.6,1019.0,1014.39,1014.39,1012.6,1012.6,1019.0
2020-02-26 15:25:00,1010.85,1012.8,1010.85,1012.8,715.0,1010.85,1012.8,1010.85,1012.8,715.0
2020-02-26 15:30:00,1012.85,1012.99,1012.14,1012.21,500.0,1012.85,1012.99,1012.14,1012.21,500.0
2020-02-26 15:35:00,1012.07,1013.51,1012.06,1013.5,600.0,1012.07,1013.51,1012.06,1013.5,600.0
2020-02-26 15:40:00,1013.16,1014.2,1012.36,1014.2,1416.0,1013.16,1014.2,1012.36,1014.2,1416.0
2020-02-26 15:45:00,1014.33,1014.69,1013.14,1014.05,1300.0,1014.33,1014.69,1013.14,1014.05,1300.0
2020-02-26 15:50:00,1012.72,1015.06,1012.6,1014.43,2400.0,1012.72,1015.06,1012.6,1014.43,2400.0
2020-02-26 15:55:00,1014.0,1015.04,1013.42,1013.95,11664.0,1014.0,1015.04,1013.42,1013.95,11664.0
2020-02-27 09:30:00,998.9,1000.56,994.54,996.96,5650.0,998.9,1000.56,994.54,996.96,5650.0
2020-02-27 09:35:00,999.43,1006.05,999.43,1006.05,1129.0,999.43,1006.05,999.43,1006.05,1129.0
2020-02-27 09:40:00,1004.6,1005.66,1001.98,1002.03,2500.0,1004.6,1005.66,1001.98,1002.03,2500.0
2020-02-27 09:45:00,1002.06,1003.14,998.88,1002.4,3210.0,1002.06,1003.14,998.88,1002.4,3210.0
2020-02-27 09:50:00,1003.14,1005.95,1003.14,1005.5,1200.0,1003.14,1005.95,1003.14,1005.5,1200.0
2020-02-27 09:55:00,1007.67,1008.25,1001.68,1002.34,1568.0,1007.67,1008.25,1001.68,1002.34,1568.0
2020-02-27 10:00:00,1002.7,1003.89,1000.0,1000.0,2166.0,1002.7,1003.89,1000.0,1000.0,2166.0
2020-02-27 10:05:00,1000.47,1000.56,997.78,998.43,1120.0,1000.47,1000.56,997.78,998.43,1120.0
2020-02-27 10:10:00,999.09,1002.01,999.01,1001.1,2302.0,999.09,1002.01,999.01,1001.1,2302.0
2020-02-27 10:15:00,999.85,1000.66,996.36,996.36,1853.0,999.85,1000.66,996.36,996.36,1853.0
2020-02-27 10:20:00,997.2,1000.61,997.2,999.0,2103.0,997.2,1000.61,997.2,999.0,2103.0
2020-02-27 10:25:00,998.81,999.36,995.62,999.36,3555.0,998.81,999.36,995.62,999.36,3555.0
2020-02-27 10:30:00,999.39,999.6,997.32,997.42,2166.0,999.39,999.6,997.32,997.42,2166.0
2020-02-27 10:35:00,997.41,1004.21,997.12,1004.01,3941.0,997.41,1004.21,997.12,1004.01,3941.0
2020-02-27 10:40:00,1004.97,1006.11,1002.23,1002.94,1500.0,1004.97,1006.11,1002.23,1002.94,1500.0
2020-02-27 10:45:00,1002.91,1006.96,1002.91,1005.45,1500.0,1002.91,1006.96,1002.91,1005.45,1500.0
2020-02-27 10:50:00,1005.23,1008.21,1004.7,1006.96,2600.0,1005.23,1008.21,1004.7,1006.96,2600.0
2020-02-27 10:55:00,1005.81,1009.3,1005.81,1008.53,2400.0,1005.81,1009.3,1005.81,1008.53,2400.0
2020-02-27 11:00:00,1009.82,1011.69,1009.81,1010.46,2629.0,1009.82,1011.69,1009.81,1010.46,2629.0
2020-02-27 11:05:00,1011.15,1012.5,1010.5,1012.5,1949.0,1011.15,1012.5,1010.5,1012.5,1949.0
2020-02-27 11:10:00,1011.8,1011.8,1009.25,1009.88,2400.0,1011.8,1011.8,1009.25,1009.88,2400.0
2020-02-27 11:15:00,1011.19,1012.87,1010.02,1012.64,2002.0,1011.19,1012.87,1010.02,1012.64,2002.0
2020-02-27 11:20:00,1012.32,1013.83,1011.14,1011.14,2300.0,1012.32,1013.83,1011.14,1011.14,2300.0
2020-02-27 11:25:00,1010.97,1011.48,1008.79,1009.48,1803.0,1010.97,1011.48,1008.79,1009.48,1803.0
2020-02-27 11:30:00,1010.76,1013.95,1010.27,1010.94,1401.0,1010.76,1013.95,1010.27,1010.94,1401.0
2020-02-27 11:35:00,1012.0,1012.86,1010.89,1010.89,900.0,1012.0,1012.86,1010.89,1010.89,900.0
2020-02-27 11:40:00,1012.06,1012.69,1012.06,1012.69,400.0,1012.06,1012.69,1012.06,1012.69,400.0
2020-02-27 11:45:00,1010.71,1013.93,1009.49,1013.7,2032.0,1010.71,1013.93,1009.49,1013.7,2032.0
2020-02-27 11:50:00,1015.23,1018.0,1015.22,1018.0,1200.0,1015.23,1018.0,1015.22,1018.0,1200.0
2020-02-27 11:55:00,1019.73,1022.92,1016.42,1022.43,4900.0,1019.73,1022.92,1016.42,1022.43,4900.0
2020-02-27 12:00:00,1021.06,1024.96,1020.8,1024.4,1578.0,1021.06,1024.96,1020.8,1024.4,1578.0
2020-02-27 12:05:00,1023.37,1029.08,1023.36,1029.07,1905.0,1023.37,1029.08,1023.36,1029.07,1905.0
2020-02-27 12:10:00,1029.65,1030.77,1029.65,1030.77,501.0,1029.65,1030.77,1029.65,1030.77,501.0
2020-02-27 12:15:00,1031.24,1032.03,1030.7,1032.03,1100.0,1031.24,1032.03,1030.7,1032.03,1100.0
2020-02-27 12:20:00,1033.5,1033.5,1026.78,1026.78,1848.0,1033.5,1033.5,1026.78,1026.78,1848.0
2020-02-27 12:25:00,1027.66,1029.5,1027.4,1029.49,1281.0,1027.66,1029.5,1027.4,1029.49,1281.0
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 12:35:00,1030.29,1030.29,1030.29,1030.29,0.0,1030.29,1030.29,1030.29,1030.29,0.0
2020-02-27 12:40:00,1029.22,1031.23,1028.95,1031.23,909.0,1029.22,1031.23,1028.95,1031.23,909.0
2020-02-27 12:45:00,1029.38,1030.0,1027.9,1030.0,800.0,1029.38,1030.0,1027.9,1030.0,800.0
2020-02-27 12:50:00,1030.56,1030.57,1028.04,1028.97,600.0,1030.56,1030.57,1028.04,1028.97,600.0
2020-02-27 12:55:00,1030.66,1031.44,1027.62,1028.02,1300.0,1030.66,1031.44,1027.62,1028.02,1300.0
2020-02-27 13:00:00,1025.76,1029.59,1025.55,1029.58,800.0,1025.76,1029.59,1025.55,1029.58,800.0
2020-02-27 13:05:00,1029.3,1031.16,1029.1,1031.16,500.0,1029.3,1031.16,1029.1,1031.16,500.0
2020-02-27 13:10:00,1029.87,1032.5,1029.87,1032.5,800.0,1029.87,1032.5,1029.87,1032.5,800.0
2020-02-27 13:15:00,1030.69,1031.0,1029.68,1030.1,901.0,1030.69,1031.0,1029.68,1030.1,901.0
2020-02-27 13:20:00,1029.8,1029.8,1028.04,1028.31,1200.0,1029.8,1029.8,1028.04,1028.31,1200.0
2020-02-27 13:25:00,1028.0,1028.0,1026.52,1027.19,700.0,1028.0,1028.0,1026.52,1027.19,700.0
2020-02-27 13:30:00,1026.82,1028.05,1025.46,1025.71,1440.0,1026.82,1028.05,1025.46,1025.71,1440.0
2020-02-27 13:35:00,1024.5,1024.82,1022.11,1024.28,999.0,1024.5,1024.82,1022.11,1024.28,999.0
2020-02-27 13:40:00,1021.92,1024.49,1018.74,1024.49,3623.0,1021.92,1024.49,1018.74,1024.49,3623.0
2020-02-27 13:45:00,1022.45,1024.0,1021.35,1021.35,1300.0,1022.45,1024.0,1021.35,1021.35,1300.0
2020-02-27 13:50:00,1020.37,1025.48,1017.98,1025.48,2000.0,1020.37,1025.48,1017.98,1025.48,2000.0
2020-02-27 13:55:00,1024.02,1025.0,1020.26,1020.75,2661.0,1024.02,1025.0,1020.26,1020.75,2661.0
2020-02-27 14:00:00,1019.76,1023.22,1018.89,1022.51,1588.0,1019.76,1023.22,1018.89,1022.51,1588.0
2020-02-27 14:05:00,1020.1,1020.86,1019.06,1020.34,600.0,1020.1,1020.86,1019.06,1020.34,600.0
2020-02-27 14:10:00,1019.24,1024.71,1019.24,1024.49,2639.0,1019.24,1024.71,1019.24,1024.49,2639.0
2020-02-27 14:15:00,1023.68,1023.72,1020.05,1020.05,1724.0,1023.68,1023.72,1020.05,1020.05,1724.0
2020-02-27 14:20:00,1021.25,1023.24,1021.25,1023.24,500.0,1021.25,1023.24,1021.25,1023.24,500.0
2020-02-27 14:25:00,1022.7,1025.5,1022.7,1025.5,1200.0,1022.7,1025.5,1022.7,1025.5,1200.0
2020-02-27 14:30:00,1022.58,1022.58,1021.8,1022.31,300.0,1022.58,1022.58,1021.8,1022.31,300.0
2020-02-27 14:35:00,1022.29,1024.25,1021.75,1022.01,1500.0,1022.29,1024.25,1021.75,1022.01,1500.0
2020-02-27 14:40:00,1020.78,1021.83,1020.78,1021.83,200.0,1020.78,1021.83,1020.78,1021.83,200.0
2020-02-27 14:45:00,1022.8,1022.8,1021.05,1021.18,973.0,1022.8,1022.8,1021.05,1021.18,973.0
2020-02-27 14:50:00,1021.55,1021.55,1020.65,1020.65,500.0,1021.55,1021.55,1020.65,1020.65,500.0
2020-02-27 14:55:00,1019.43,1020.0,1018.61,1019.47,1101.0,1019.43,1020.0,1018.61,1019.47,1101.0
2020-02-27 15:00:00,1019.29,1020.07,1016.64,1018.56,2002.0,1019.29,1020.07,1016.64,1018.56,2002.0
2020-02-27 15:05:00,1019.17,1021.51,1019.17,1021.5,1800.0,1019.17,1021.51,1019.17,1021.5,1800.0
2020-02-27 15:10:00,1021.5,1021.51,1019.23,1019.94,2094.0,1021.5,1021.51,1019.23,1019.94,2094.0
2020-02-27 15:15:00,1019.93,1020.54,1018.9,1019.5,2420.0,1019.93,1020.54,1018.9,1019.5,2420.0
2020-02-27 15:20:00,1019.97,1021.41,1019.21,1021.41,3897.0,1019.97,1021.41,1019.21,1021.41,3897.0
2020-02-27 15:25:00,1021.6,1021.98,1019.5,1019.66,1400.0,1021.6,1021.98,1019.5,1019.66,1400.0
2020-02-27 15:30:00,1019.54,1020.84,1018.86,1020.84,2000.0,1019.54,1020.84,1018.86,1020.84,2000.0
2020-02-27 15:35:00,1019.8,1020.84,1018.05,1019.11,1517.0,1019.8,1020.84,1018.05,1019.11,1517.0
2020-02-27 15:40:00,1018.82,1019.53,1016.52,1016.52,1903.0,1018.82,1019.53,1016.52,1016.52,1903.0
2020-02-27 15:45:00,1015.59,1018.69,1015.59,1018.69,1689.0,1015.59,1018.69,1015.59,1018.69,1689.0
2020-02-27 15:50:00,1014.06,1014.76,1009.91,1009.91,1198.0,1014.06,1014.76,1009.91,1009.91,1198.0
2020-02-27 15:55:00,1010.34,1011.14,1005.31,1005.31,9754.0,1010.34,1011.14,1005.31,1005.31,9754.0
2020-02-28 09:30:00,983.09,993.75,981.69,993.74,5134.0,983.09,993.75,981.69,993.74,5134.0
2020-02-28 09:35:00,992.77,992.77,979.84,987.07,3800.0,992.77,992.77,979.84,987.07,3800.0
2020-02-28 09:40:00,983.41,987.02,977.06,985.72,6424.0,983.41,987.02,977.06,985.72,6424.0
2020-02-28 09:45:00,983.86,986.47,982.53,982.56,1755.0,983.86,986.47,982.53,982.56,1755.0
2020-02-28 09:50:00,982.55,989.19,982.55,985.52,4991.0,982.55,989.19,982.55,985.52,4991.0
2020-02-28 09:55:00,983.01,985.75,981.21,985.74,8621.0,983.01,985.75,981.21,985.74,8621.0
2020-02-28 10:00:00,985.78,986.15,982.52,984.85,9686.0,985.78,986.15,982.52,984.85,9686.0
2020-02-28 10:05:00,984.41,992.99,983.85,992.94,5600.0,984.41,992.99,983.85,992.94,5600.0
2020-02-28 10:10:00,992.28,993.37,988.01,990.78,4993.0,992.28,993.37,988.01,990.78,4993.0
2020-02-28 10:15:00,990.13,996.42,989.02,993.34,3682.0,990.13,996.42,989.02,993.34,3682.0
2020-02-28 10:20:00,994.59,994.59,989.12,989.12,1900.0,994.59,994.59,989.12,989.12,1900.0
2020-02-28 10:25:00,989.58,992.26,989.29,989.77,2205.0,989.58,992.26,989.29,989.77,2205.0
2020-02-28 10:30:00,987.16,988.35,987.15,988.35,1500.0,987.16,988.35,987.15,988.35,1500.0
2020-02-28 10:35:00,989.93,992.16,988.22,990.56,3500.0,989.93,992.16,988.22,990.56,3500.0
2020-02-28 10:40:00,991.83,992.0,988.92,988.93,1100.0,991.83,992.0,988.92,988.93,1100.0
2020-02-28 10:45:00,987.14,991.47,987.14,990.67,3915.0,987.14,991.47,987.14,990.67,3915.0
2020-02-28 10:50:00,990.05,1000.5,990.05,1000.5,2300.0,990.05,1000.5,990.05,1000.5,2300.0
2020-02-28 10:55:00,999.07,1000.35,996.96,1000.35,4000.0,999.07,1000.35,996.96,1000.35,4000.0
2020-02-28 11:00:00,999.0,999.96,994.29,996.95,4504.0,999.0,999.96,994.29,996.95,4504.0
2020-02-28 11:05:00,996.18,998.95,994.49,998.11,5556.0,996.18,998.95,994.49,998.11,5556.0
2020-02-28 11:10:00,997.03,999.09,995.89,997.94,15013.0,997.03,999.09,995.89,997.94,15013.0
2020-02-28 11:15:00,998.1,998.35,996.69,998.0,3829.0,998.1,998.35,996.69,998.0,3829.0
2020-02-28 11:20:00,1000.01,1000.84,997.0,998.44,1837.0,1000.01,1000.84,997.0,998.44,1837.0
2020-02-28 11:25:00,998.44,999.29,996.24,997.95,1900.0,998.44,999.29,996.24,997.95,1900.0
2020-02-28 11:30:00,999.04,1001.0,998.15,998.59,3100.0,999.04,1001.0,998.15,998.59,3100.0
2020-02-28 11:35:00,998.09,1000.47,995.14,999.31,2000.0,998.09,1000.47,995.14,999.31,2000.0
2020-02-28 11:40:00,998.53,1002.93,998.53,1002.93,1400.0,998.53,1002.93,998.53,1002.93,1400.0
2020-02-28 11:45:00,1002.41,1004.0,998.16,998.91,2500.0,1002.41,1004.0,998.16,998.91,2500.0
2020-02-28 11:50:00,999.59,1001.02,995.33,999.8,1600.0,999.59,1001.02,995.33,999.8,1600.0
2020-02-28 11:55:00,998.09,1002.78,996.48,999.82,3301.0,998.09,1002.78,996.48,999.82,3301.0
2020-02-28 12:00:00,998.75,998.91,995.67,998.0,2000.0,998.75,998.91,995.67,998.0,2000.0
2020-02-28 12:05:00,998.37,1000.78,995.7,995.7,1849.0,998.37,1000.78,995.7,995.7,1849.0
2020-02-28 12:10:00,995.73,998.91,995.73,998.91,600.0,995.73,998.91,995.73,998.91,600.0
2020-02-28 12:15:00,995.71,996.42,995.71,996.15,300.0,995.71,996.42,995.71,996.15,300.0
2020-02-28 12:20:00,998.88,1001.4,998.43,1000.39,1700.0,998.88,1001.4,998.43,1000.39,1700.0
2020-02-28 12:25:00,998.99,1006.41,998.99,1005.9,1827.0,998.99,1006.41,998.99,1005.9,1827.0
2020-02-28 12:30:00,1005.39,1005.39,1000.89,1004.89,1167.0,1005.39,1005.39,1000.89,1004.89,1167.0
2020-02-28 12:35:00,1002.74,1004.37,1002.21,1004.37,1504.0,1002.74,1004.37,1002.21,1004.37,1504.0
2020-02-28 12:40:00,1006.23,1008.02,1004.05,1004.06,900.0,1006.23,1008.02,1004.05,1004.06,900.0
2020-02-28 12:45:00,1003.53,1004.55,998.49,1001.97,1500.0,1003.53,1004.55,998.49,1001.97,1500.0
2020-02-28 12:50:00,1002.28,1005.12,1001.9,1005.12,1700.0,1002.28,1005.12,1001.9,1005.12,1700.0
2020-02-28 12:55:00,1005.24,1010.0,1005.1,1009.88,1203.0,1005.24,1010.0,1005.1,1009.88,1203.0
2020-02-28 13:00:00,1008.81,1013.94,1008.07,1009.62,3540.0,1008.81,1013.94,1008.07,1009.62,3540.0
2020-02-28 13:05:00,1008.83,1011.17,1008.63,1011.17,700.0,1008.83,1011.17,1008.63,1011.17,700.0
2020-02-28 13:10:00,1009.05,1009.05,1003.06,1003.06,2000.0,1009.05,1009.05,1003.06,1003.06,2000.0
2020-02-28 13:15:00,1004.06,1010.98,1003.26,1010.88,1485.0,1004.06,1010.98,1003.26,1010.88,1485.0
2020-02-28 13:20:00,1005.41,1010.61,1005.41,1010.61,1600.0,1005.41,1010.61,1005.41,1010.61,1600.0
2020-02-28 13:25:00,1008.64,1011.24,1006.49,1009.13,4805.0,1008.64,1011.24,1006.49,1009.13,4805.0
2020-02-28 13:30:00,1007.53,1007.53,1001.68,1001.68,800.0,1007.53,1007.53,1001.68,1001.68,800.0
2020-02-28 13:35:00,1003.74,1009.65,1000.18,1009.41,4193.0,1003.74,1009.65,1000.18,1009.41,4193.0
2020-02-28 13:40:00,1008.21,1009.55,1002.11,1002.11,4400.0,1008.21,1009.55,1002.11,1002.11,4400.0
2020-02-28 13:45:00,1002.05,1004.89,1000.25,1003.18,1400.0,1002.05,1004.89,1000.25,1003.18,1400.0
2020-02-28 13:50:00,1003.19,1005.4,1000.89,1003.02,4211.0,1003.19,1005.4,1000.89,1003.02,4211.0
2020-02-28 13:55:00,1005.55,1008.14,1005.55,1006.95,600.0,1005.55,1008.14,1005.55,1006.95,600.0
2020-02-28 14:00:00,1007.28,1008.84,1003.97,1003.97,3974.0,1007.28,1008.84,1003.97,1003.97,3974.0
2020-02-28 14:05:00,1003.92,1004.18,1002.25,1002.87,1402.0,1003.92,1004.18,1002.25,1002.87,1402.0
2020-02-28 14:10:00,1000.95,1005.65,1000.95,1005.6,1388.0,1000.95,1005.65,1000.95,1005.6,1388.0
2020-02-28 14:15:00,1007.85,1007.85,1003.79,1006.47,2012.0,1007.85,1007.85,1003.79,1006.47,2012.0
2020-02-28 14:20:00,1007.04,1011.51,1006.21,1010.56,1300.0,1007.04,1011.51,1006.21,1010.56,1300.0
2020-02-28 14:25:00,1007.33,1007.97,1004.25,1007.82,3451.0,1007.33,1007.97,1004.25,1007.82,3451.0
2020-02-28 14:30:00,1007.99,1013.41,1007.04,1009.64,2509.0,1007.99,1013.41,1007.04,1009.64,2509.0
2020-02-28 14:35:00,1008.99,1013.44,1008.99,1013.2,3856.0,1008.99,1013.44,1008.99,1013.2,3856.0
2020-02-28 14:40:00,1012.14,1021.19,1012.14,1018.99,1000.0,1012.14,1021.19,1012.14,1018.99,1000.0
2020-02-28 14:45:00,1021.41,1021.94,1014.24,1016.06,2800.0,1021.41,1021.94,1014.24,1016.06,2800.0
2020-02-28 14:50:00,1018.88,1018.88,1014.0,1014.0,1957.0,1018.88,1018.88,1014.0,1014.0,1957.0
2020-02-28 14:55:00,1014.52,1014.52,1008.77,1012.1,1900.0,1014.52,1014.52,1008.77,1012.1,1900.0
2020-02-28 15:00:00,1013.61,1013.65,1009.57,1011.34,1993.0,1013.61,1013.65,1009.57,1011.34,1993.0
2020-02-28 15:05:00,1007.84,1011.67,1007.25,1010.35,1000.0,1007.84,1011.67,1007.25,1010.35,1000.0
2020-02-28 15:10:00,1008.98,1012.84,1008.98,1012.84,3614.0,1008.98,1012.84,1008.98,1012.84,3614.0
2020-02-28 15:15:00,1012.63,1020.38,1012.62,1020.05,3455.0,1012.63,1020.38,1012.62,1020.05,3455.0
2020-02-28 15:20:00,1018.96,1020.61,1016.68,1018.64,4980.0,1018.96,1020.61,1016.68,1018.64,4980.0
2020-02-28 15:25:00,1016.71,1018.69,1011.08,1013.91,5650.0,1016.71,1018.69,1011.08,1013.91,5650.0
2020-02-28 15:30:00,1013.79,1017.65,1013.78,1016.96,4240.0,1013.79,1017.65,1013.78,1016.96,4240.0
2020-02-28 15:35:00,1015.32,1016.96,1013.45,1015.76,6814.0,1015.32,1016.96,1013.45,1015.76,6814.0
2020-02-28 15:40:00,1014.36,1015.02,1009.7,1010.85,8957.0,1014.36,1015.02,1009.7,1010.85,8957.0
2020-02-28 15:45:00,1011.98,1020.83,1011.98,1020.77,7718.0,1011.98,1020.83,1011.98,1020.77,7718.0
2020-02-28 15:50:00,1019.66,1025.06,1015.26,1023.42,13208.0,1019.66,1025.06,1015.26,1023.42,13208.0
2020-02-28 15:55:00,1023.74,1037.05,1022.81,1034.84,34237.0,1023.74,1037.05,1022.81,1034.84,34237.0
2020-03-02 09:30:00,1042.0,1042.84,1034.02,1036.88,7248.0,1042.0,1042.84,1034.02,1036.88,7248.0
2020-03-02 09:35:00,1038.86,1039.63,1029.53,1029.75,5759.0,1038.86,1039.63,1029.53,1029.75,5759.0
2020-03-02 09:40:00,1029.78,1034.33,1028.92,1030.94,4028.0,1029.78,1034.33,1028.92,1030.94,4028.0
2020-03-02 09:45:00,1032.21,1033.02,1028.13,1029.4,2150.0,1032.21,1033.02,1028.13,1029.4,2150.0
2020-03-02 09:50:00,1028.23,1029.35,1024.01,1026.65,5365.0,1028.23,1029.35,1024.01,1026.65,5365.0
2020-03-02 09:55:00,1025.76,1025.76,1023.31,1025.35,1300.0,1025.76,1025.76,1023.31,1025.35,1300.0
2020-03-02 10:00:00,1023.36,1023.36,1019.68,1022.8,1500.0,1023.36,1023.36,1019.68,1022.8,1500.0
2020-03-02 10:05:00,1022.55,1022.55,1013.34,1014.0,3720.0,1022.55,1022.55,1013.34,1014.0,3720.0
2020-03-02 10:10:00,1015.57,1022.4,1014.27,1022.4,2200.0,1015.57,1022.4,1014.27,1022.4,2200.0
2020-03-02 10:15:00,1023.0,1023.01,1017.86,1019.16,2102.0,1023.0,1023.01,1017.86,1019.16,2102.0
2020-03-02 10:20:00,1019.33,1020.08,1016.73,1016.73,2600.0,1019.33,1020.08,1016.73,1016.73,2600.0
2020-03-02 10:25:00,1017.81,1019.2,1017.59,1017.59,1702.0,1017.81,1019.2,1017.59,1017.59,1702.0
2020-03-02 10:30:00,1017.66,1020.63,1014.19,1019.39,1700.0,1017.66,1020.63,1014.19,1019.39,1700.0
2020-03-02 10:35:00,1021.94,1025.55,1021.93,1023.76,1000.0,1021.94,1025.55,1021.93,1023.76,1000.0
2020-03-02 10:40:00,1025.15,1029.23,1024.47,1027.23,2103.0,1025.15,1029.23,1024.47,1027.23,2103.0
2020-03-02 10:45:00,1028.13,1028.78,1027.05,1028.66,1802.0,1028.13,1028.78,1027.05,1028.66,1802.0
2020-03-02 10:50:00,1028.45,1031.39,1028.45,1031.39,1200.0,1028.45,1031.39,1028.45,1031.39,1200.0
2020-03-02 10:55:00,1031.41,1037.75,1031.41,1031.57,2555.0,1031.41,1037.75,1031.41,1031.57,2555.0
2020-03-02 11:00:00,1032.84,1035.57,1032.02,1035.56,3386.0,1032.84,1035.57,1032.02,1035.56,3386.0
2020-03-02 11:05:00,1035.56,1036.52,1033.68,1034.03,2948.0,1035.56,1036.52,1033.68,1034.03,2948.0
2020-03-02 11:10:00,1034.16,1041.87,1034.16,1041.55,2074.0,1034.16,1041.87,1034.16,1041.55,2074.0
2020-03-02 11:15:00,1042.04,1047.12,1040.56,1042.03,5147.0,1042.04,1047.12,1040.56,1042.03,5147.0
2020-03-02 11:20:00,1042.5,1044.69,1041.0,1041.0,1828.0,1042.5,1044.69,1041.0,1041.0,1828.0
2020-03-02 11:25:00,1041.54,1042.64,1040.64,1040.93,701.0,1041.54,1042.64,1040.64,1040.93,701.0
2020-03-02 11:30:00,1041.36,1041.36,1036.34,1037.07,1600.0,1041.36,1041.36,1036.34,1037.07,1600.0
2020-03-02 11:35:00,1035.0,1039.32,1035.0,1039.32,964.0,1035.0,1039.32,1035.0,1039.32,964.0
2020-03-02 11:40:00,1038.0,1038.32,1035.68,1035.68,1512.0,1038.0,1038.32,1035.68,1035.68,1512.0
2020-03-02 11:45:00,1035.52,1036.04,1034.72,1034.72,1000.0,1035.52,1036.04,1034.72,1034.72,1000.0
2020-03-02 11:50:00,1034.81,1038.96,1034.8,1038.41,1400.0,1034.81,1038.96,1034.8,1038.41,1400.0
2020-03-02 11:55:00,1039.65,1039.66,1037.53,1037.54,1112.0,1039.65,1039.66,1037.53,1037.54,1112.0
2020-03-02 12:00:00,1037.6,1037.99,1037.59,1037.8,1012.0,1037.6,1037.99,1037.59,1037.8,1012.0
2020-03-02 12:05:00,1038.04,1038.85,1035.26,1035.26,2006.0,1038.04,1038.85,1035.26,1035.26,2006.0
2020-03-02 12:10:00,1035.19,1035.19,1032.5,1033.06,1523.0,1035.19,1035.19,1032.5,1033.06,1523.0
2020-03-02 12:15:00,1033.36,1033.36,1031.35,1032.49,981.0,1033.36,1033.36,1031.35,1032.49,981.0
2020-03-02 12:20:00,1033.47,1033.47,1029.87,1029.87,1400.0,1033.47,1033.47,1029.87,1029.87,1400.0
2020-03-02 12:25:00,1030.39,1033.09,1029.43,1032.44,1520.0,1030.39,1033.09,1029.43,1032.44,1520.0
2020-03-02 12:30:00,1033.21,1034.49,1032.92,1034.14,1542.0,1033.21,1034.49,1032.92,1034.14,1542.0
2020-03-02 12:35:00,1035.06,1040.32,1035.05,1038.06,1580.0,1035.06,1040.32,1035.05,1038.06,1580.0
2020-03-02 12:40:00,1038.06,1038.89,1036.54,1036.55,2081.0,1038.06,1038.89,1036.54,1036.55,2081.0
2020-03-02 12:45:00,1036.78,1038.52,1035.93,1036.52,1100.0,1036.78,1038.52,1035.93,1036.52,1100.0
2020-03-02 12:50:00,1037.1,1039.54,1036.88,1038.69,1109.0,1037.1,1039.54,1036.88,1038.69,1109.0
2020-03-02 12:55:00,1038.69,1038.7,1036.69,1038.01,1562.0,1038.69,1038.7,1036.69,1038.01,1562.0
2020-03-02 13:00:00,1036.41,1037.32,1035.36,1036.38,700.0,1036.41,1037.32,1035.36,1036.38,700.0
2020-03-02 13:05:00,1035.01,1035.93,1033.2,1034.14,810.0,1035.01,1035.93,1033.2,1034.14,810.0
2020-03-02 13:10:00,1034.91,1035.61,1034.31,1034.86,1512.0,1034.91,1035.61,1034.31,1034.86,1512.0
2020-03-02 13:15:00,1033.74,1033.82,1031.16,1032.25,2064.0,1033.74,1033.82,1031.16,1032.25,2064.0
2020-03-02 13:20:00,1031.55,1031.9,1030.68,1031.0,909.0,1031.55,1031.9,1030.68,1031.0,909.0
2020-03-02 13:25:00,1031.0,1031.67,1028.58,1028.63,2130.0,1031.0,1031.67,1028.58,1028.63,2130.0
2020-03-02 13:30:00,1029.23,1029.93,1028.21,1028.52,2100.0,1029.23,1029.93,1028.21,1028.52,2100.0
2020-03-02 13:35:00,1028.96,1031.99,1028.95,1031.99,3167.0,1028.96,1031.99,1028.95,1031.99,3167.0
2020-03-02 13:40:00,1030.97,1034.94,1030.97,1034.93,1000.0,1030.97,1034.94,1030.97,1034.93,1000.0
2020-03-02 13:45:00,1034.5,1034.5,1031.95,1032.31,1340.0,1034.5,1034.5,1031.95,1032.31,1340.0
2020-03-02 13:50:00,1032.41,1033.33,1028.17,1028.55,1200.0,1032.41,1033.33,1028.17,1028.55,1200.0
2020-03-02 13:55:00,1028.84,1032.45,1028.83,1032.45,1691.0,1028.84,1032.45,1028.83,1032.45,1691.0
2020-03-02 14:00:00,1031.06,1035.0,1031.05,1034.08,1843.0,1031.06,1035.0,1031.05,1034.08,1843.0
2020-03-02 14:05:00,1034.21,1034.21,1032.13,1032.86,1600.0,1034.21,1034.21,1032.13,1032.86,1600.0
2020-03-02 14:10:00,1033.96,1034.76,1029.71,1030.52,3972.0,1033.96,1034.76,1029.71,1030.52,3972.0
2020-03-02 14:15:00,1030.3,1031.44,1029.33,1031.44,1400.0,1030.3,1031.44,1029.33,1031.44,1400.0
2020-03-02 14:20:00,1032.35,1032.35,1029.65,1029.65,1601.0,1032.35,1032.35,1029.65,1029.65,1601.0
2020-03-02 14:25:00,1029.76,1030.45,1027.84,1028.91,1426.0,1029.76,1030.45,1027.84,1028.91,1426.0
2020-03-02 14:30:00,1030.12,1031.42,1029.65,1030.01,1500.0,1030.12,1031.42,1029.65,1030.01,1500.0
2020-03-02 14:35:00,1029.25,1029.87,1028.23,1028.23,1996.0,1029.25,1029.87,1028.23,1028.23,1996.0
2020-03-02 14:40:00,1028.2,1028.72,1024.16,1025.26,2306.0,1028.2,1028.72,1024.16,1025.26,2306.0
2020-03-02 14:45:00,1024.94,1029.67,1024.94,1029.67,2500.0,1024.94,1029.67,1024.94,1029.67,2500.0
2020-03-02 14:50:00,1028.85,1030.88,1027.95,1030.88,3061.0,1028.85,1030.88,1027.95,1030.88,3061.0
2020-03-02 14:55:00,1031.14,1031.23,1027.53,1028.62,2351.0,1031.14,1031.23,1027.53,1028.62,2351.0
2020-03-02 15:00:00,1028.27,1030.62,1027.45,1030.62,1600.0,1028.27,1030.62,1027.45,1030.62,1600.0
2020-03-02 15:05:00,1030.87,1034.42,1030.87,1033.15,2900.0,1030.87,1034.42,1030.87,1033.15,2900.0
2020-03-02 15:10:00,1033.59,1035.04,1030.22,1033.67,3017.0,1033.59,1035.04,1030.22,1033.67,3017.0
2020-03-02 15:15:00,1034.26,1037.45,1034.25,1035.41,3056.0,1034.26,1037.45,1034.25,1035.41,3056.0
2020-03-02 15:20:00,1035.41,1041.5,1035.41,1040.68,4203.0,1035.41,1041.5,1035.41,1040.68,4203.0
2020-03-02 15:25:00,1040.67,1041.84,1039.93,1041.36,2800.0,1040.67,1041.84,1039.93,1041.36,2800.0
2020-03-02 15:30:00,1040.23,1043.7,1040.22,1041.73,5685.0,1040.23,1043.7,1040.22,1041.73,5685.0
2020-03-02 15:35:00,1042.38,1045.18,1042.38,1044.79,3401.0,1042.38,1045.18,1042.38,1044.79,3401.0
2020-03-02 15:40:00,1043.88,1044.42,1041.18,1042.27,2550.0,1043.88,1044.42,1041.18,1042.27,2550.0
2020-03-02 15:45:00,1042.5,1048.57,1041.84,1047.98,6427.0,1042.5,1048.57,1041.84,1047.98,6427.0
2020-03-02 15:50:00,1048.39,1051.29,1047.04,1051.29,8992.0,1048.39,1051.29,1047.04,1051.29,8992.0
2020-03-02 15:55:00,1050.61,1051.08,1046.9,1050.5,17744.0,1050.61,1051.08,1046.9,1050.5,17744.0
2020-03-03 09:30:00,1003.99,1058.99,997.89,1021.06,38646.0,1003.99,1058.99,997.89,1021.06,38646.0
2020-03-03 09:35:00,1024.0,1030.0,1014.68,1021.92,11303.0,1024.0,1030.0,1014.68,1021.92,11303.0
2020-03-03 09:40:00,1020.04,1039.0,1017.66,1037.78,23138.0,1020.04,1039.0,1017.66,1037.78,23138.0
2020-03-03 09:45:00,1035.0,1040.58,1031.93,1037.2,11555.0,1035.0,1040.58,1031.93,1037.2,11555.0
2020-03-03 09:50:00,1036.28,1043.61,1024.29,1026.39,9266.0,1036.28,1043.61,1024.29,1026.39,9266.0
2020-03-03 09:55:00,1022.95,1028.96,1020.51,1024.37,2160.0,1022.95,1028.96,1020.51,1024.37,2160.0
2020-03-03 10:00:00,1024.38,1039.72,1021.71,1035.0,12198.0,1024.38,1039.72,1021.71,1035.0,12198.0
2020-03-03 10:05:00,1033.99,1039.51,1030.35,1038.76,9811.0,1033.99,1039.51,1030.35,1038.76,9811.0
2020-03-03 10:10:00,1038.77,1048.91,1035.95,1045.0,18014.0,1038.77,1048.91,1035.95,1045.0,18014.0
2020-03-03 10:15:00,1043.21,1051.9,1040.58,1048.98,14389.0,1043.21,1051.9,1040.58,1048.98,14389.0
2020-03-03 10:20:00,1046.79,1057.04,1046.08,1053.2,14840.0,1046.79,1057.04,1046.08,1053.2,14840.0
2020-03-03 10:25:00,1053.22,1053.23,1042.49,1049.75,14097.0,1053.22,1053.23,1042.49,1049.75,14097.0
2020-03-03 10:30:00,1049.97,1055.0,1046.36,1051.8,7330.0,1049.97,1055.0,1046.36,1051.8,7330.0
2020-03-03 10:35:00,1051.97,1060.49,1049.04,1059.59,22020.0,1051.97,1060.49,1049.04,1059.59,22020.0
2020-03-03 10:40:00,1065.0,1072.9,1058.35,1072.9,7838.0,1065.0,1072.9,1058.35,1072.9,7838.0
2020-03-03 10:45:00,1069.92,1082.3,1069.13,1080.0,11972.0,1069.92,1082.3,1069.13,1080.0,11972.0
2020-03-03 10:50:00,1078.73,1078.73,1066.63,1067.0,3256.0,1078.73,1078.73,1066.63,1067.0,3256.0
2020-03-03 10:55:00,1066.36,1080.0,1066.36,1075.85,8355.0,1066.36,1080.0,1066.36,1075.85,8355.0
2020-03-03 11:00:00,1075.94,1077.16,1067.56,1067.57,16577.0,1075.94,1077.16,1067.56,1067.57,16577.0
2020-03-03 11:05:00,1065.16,1067.01,1060.0,1060.66,3599.0,1065.16,1067.01,1060.0,1060.66,3599.0
2020-03-03 11:10:00,1060.19,1060.2,1043.79,1046.6,3484.0,1060.19,1060.2,1043.79,1046.6,3484.0
2020-03-03 11:15:00,1046.19,1051.08,1042.91,1046.41,5589.0,1046.19,1051.08,1042.91,1046.41,5589.0
2020-03-03 11:20:00,1045.05,1046.71,1041.68,1043.16,1216.0,1045.05,1046.71,1041.68,1043.16,1216.0
2020-03-03 11:25:00,1040.01,1040.01,1025.0,1027.55,3667.0,1040.01,1040.01,1025.0,1027.55,3667.0
2020-03-03 11:30:00,1026.0,1028.33,1020.27,1023.6,6778.0,1026.0,1028.33,1020.27,1023.6,6778.0
2020-03-03 11:35:00,1020.0,1028.65,1020.0,1027.77,2908.0,1020.0,1028.65,1020.0,1027.77,2908.0
2020-03-03 11:40:00,1025.79,1029.23,1022.0,1022.0,2371.0,1025.79,1029.23,1022.0,1022.0,2371.0
2020-03-03 11:45:00,1022.02,1030.0,1020.01,1030.0,5855.0,1022.02,1030.0,1020.01,1030.0,5855.0
2020-03-03 11:50:00,1028.5,1067.37,1028.5,1062.43,14501.0,1028.5,1067.37,1028.5,1062.43,14501.0
2020-03-03 11:55:00,1060.05,1077.14,1057.67,1071.99,6978.0,1060.05,1077.14,1057.67,1071.99,6978.0
2020-03-03 12:00:00,1069.95,1075.45,1059.43,1073.34,14004.0,1069.95,1075.45,1059.43,1073.34,14004.0
2020-03-03 12:05:00,1075.17,1076.23,1068.77,1068.77,1673.0,1075.17,1076.23,1068.77,1068.77,1673.0
2020-03-03 12:10:00,1066.59,1066.59,1059.37,1061.64,4741.0,1066.59,1066.59,1059.37,1061.64,4741.0
2020-03-03 12:15:00,1059.0,1060.0,1059.0,1060.0,1633.0,1059.0,1060.0,1059.0,1060.0,1633.0
2020-03-03 12:20:00,1060.74,1060.74,1049.49,1049.49,1102.0,1060.74,1060.74,1049.49,1049.49,1102.0
2020-03-03 12:25:00,1049.68,1049.69,1049.53,1049.54,500.0,1049.68,1049.69,1049.53,1049.54,500.0
2020-03-03 12:30:00,1045.58,1049.74,1041.78,1042.99,1900.0,1045.58,1049.74,1041.78,1042.99,1900.0
2020-03-03 12:35:00,1044.89,1044.89,1042.62,1042.62,700.0,1044.89,1044.89,1042.62,1042.62,700.0
2020-03-03 12:40:00,1044.26,1047.03,1041.25,1041.25,2001.0,1044.26,1047.03,1041.25,1041.25,2001.0
2020-03-03 12:45:00,1044.4,1044.41,1042.5,1042.51,200.0,1044.4,1044.41,1042.5,1042.51,200.0
2020-03-03 12:50:00,1044.53,1044.53,1034.13,1034.17,2300.0,1044.53,1044.53,1034.13,1034.17,2300.0
2020-03-03 12:55:00,1034.83,1034.83,1033.39,1034.37,600.0,1034.83,1034.83,1033.39,1034.37,600.0
2020-03-03 13:00:00,1034.83,1036.21,1033.03,1033.05,2494.0,1034.83,1036.21,1033.03,1033.05,2494.0
2020-03-03 13:05:00,1035.5,1035.5,1032.23,1033.47,500.0,1035.5,1035.5,1032.23,1033.47,500.0
2020-03-03 13:10:00,1033.3,1033.3,1028.91,1028.91,1693.0,1033.3,1033.3,1028.91,1028.91,1693.0
2020-03-03 13:15:00,1027.27,1030.23,1026.18,1028.85,1350.0,1027.27,1030.23,1026.18,1028.85,1350.0
2020-03-03 13:20:00,1030.23,1030.5,1025.65,1027.5,2656.0,1030.23,1030.5,1025.65,1027.5,2656.0
2020-03-03 13:25:00,1027.5,1027.65,1025.04,1026.96,1000.0,1027.5,1027.65,1025.04,1026.96,1000.0
2020-03-03 13:30:00,1027.88,1032.67,1025.75,1027.51,1100.0,1027.88,1032.67,1025.75,1027.51,1100.0
2020-03-03 13:35:00,1028.34,1031.42,1028.2,1030.01,1964.0,1028.34,1031.42,1028.2,1030.01,1964.0
2020-03-03 13:40:00,1028.36,1029.6,1023.01,1023.8,3474.0,1028.36,1029.6,1023.01,1023.8,3474.0
2020-03-03 13:45:00,1023.0,1023.42,1022.0,1023.0,1210.0,1023.0,1023.42,1022.0,1023.0,1210.0
2020-03-03 13:50:00,1022.21,1023.62,1021.0,1023.62,1640.0,1022.21,1023.62,1021.0,1023.62,1640.0
2020-03-03 13:55:00,1025.22,1025.97,1024.36,1024.36,500.0,1025.22,1025.97,1024.36,1024.36,500.0
2020-03-03 14:00:00,1023.41,1024.92,1021.74,1022.91,2111.0,1023.41,1024.92,1021.74,1022.91,2111.0
2020-03-03 14:05:00,1022.89,1023.57,1020.0,1020.0,1218.0,1022.89,1023.57,1020.0,1020.0,1218.0
2020-03-03 14:10:00,1019.75,1020.94,1016.0,1019.86,3500.0,1019.75,1020.94,1016.0,1019.86,3500.0
2020-03-03 14:15:00,1018.85,1020.91,1008.22,1008.22,1569.0,1018.85,1020.91,1008.22,1008.22,1569.0
2020-03-03 14:20:00,1007.69,1014.91,1007.68,1010.44,1500.0,1007.69,1014.91,1007.68,1010.44,1500.0
2020-03-03 14:25:00,1014.91,1019.38,1014.09,1018.23,1698.0,1014.91,1019.38,1014.09,1018.23,1698.0
2020-03-03 14:30:00,1017.0,1023.35,1015.58,1023.35,2981.0,1017.0,1023.35,1015.58,1023.35,2981.0
2020-03-03 14:35:00,1020.52,1020.92,1014.21,1016.93,4751.0,1020.52,1020.92,1014.21,1016.93,4751.0
2020-03-03 14:40:00,1014.13,1014.13,1001.12,1006.06,5741.0,1014.13,1014.13,1001.12,1006.06,5741.0
2020-03-03 14:45:00,1008.71,1012.16,1005.85,1010.63,1200.0,1008.71,1012.16,1005.85,1010.63,1200.0
2020-03-03 14:50:00,1011.01,1013.53,1010.07,1011.3,2961.0,1011.01,1013.53,1010.07,1011.3,2961.0
2020-03-03 14:55:00,1011.63,1027.36,1011.62,1026.01,12349.0,1011.63,1027.36,1011.62,1026.01,12349.0
2020-03-03 15:00:00,1027.44,1048.69,1022.56,1048.69,6277.0,1027.44,1048.69,1022.56,1048.69,6277.0
2020-03-03 15:05:00,1044.64,1045.11,1039.43,1041.45,3310.0,1044.64,1045.11,1039.43,1041.45,3310.0
2020-03-03 15:10:00,1047.89,1047.89,1039.1,1042.09,5555.0,1047.89,1047.89,1039.1,1042.09,5555.0
2020-03-03 15:15:00,1040.34,1045.39,1039.34,1042.65,5364.0,1040.34,1045.39,1039.34,1042.65,5364.0
2020-03-03 15:20:00,1039.45,1041.54,1037.04,1038.69,6468.0,1039.45,1041.54,1037.04,1038.69,6468.0
2020-03-03 15:25:00,1039.02,1044.66,1039.02,1042.14,2862.0,1039.02,1044.66,1039.02,1042.14,2862.0
2020-03-03 15:30:00,1040.17,1043.33,1037.56,1041.73,4906.0,1040.17,1043.33,1037.56,1041.73,4906.0
2020-03-03 15:35:00,1042.63,1043.13,1035.87,1035.87,3976.0,1042.63,1043.13,1035.87,1035.87,3976.0
2020-03-03 15:40:00,1035.19,1039.9,1035.18,1039.9,2231.0,1035.19,1039.9,1035.18,1039.9,2231.0
2020-03-03 15:45:00,1038.12,1039.57,1034.45,1034.45,3565.0,1038.12,1039.57,1034.45,1034.45,3565.0
2020-03-03 15:50:00,1032.88,1034.29,1025.76,1033.95,5487.0,1032.88,1034.29,1025.76,1033.95,5487.0
2020-03-03 15:55:00,1034.11,1036.52,1022.45,1028.22,18467.0,1034.11,1036.52,1022.45,1028.22,18467.0
2020-03-04 09:30:00,1040.0,1045.85,1036.24,1036.24,3393.0,1040.0,1045.85,1036.24,1036.24,3393.0
2020-03-04 09:35:00,1030.2,1030.2,1026.31,1029.54,1732.0,1030.2,1030.2,1026.31,1029.54,1732.0
2020-03-04 09:40:00,1032.08,1033.7,1030.0,1033.7,3613.0,1032.08,1033.7,1030.0,1033.7,3613.0
2020-03-04 09:45:00,1031.82,1031.83,1028.09,1028.74,1440.0,1031.82,1031.83,1028.09,1028.74,1440.0
2020-03-04 09:50:00,1027.6,1028.08,1022.87,1022.88,5600.0,1027.6,1028.08,1022.87,1022.88,5600.0
2020-03-04 09:55:00,1022.03,1022.03,1015.12,1017.44,1434.0,1022.03,1022.03,1015.12,1017.44,1434.0
2020-03-04 10:00:00,1020.0,1020.0,1015.97,1015.97,1238.0,1020.0,1020.0,1015.97,1015.97,1238.0
2020-03-04 10:05:00,1014.6,1014.6,1008.67,1009.35,4700.0,1014.6,1014.6,1008.67,1009.35,4700.0
2020-03-04 10:10:00,1012.54,1016.59,1010.8,1015.02,3449.0,1012.54,1016.59,1010.8,1015.02,3449.0
2020-03-04 10:15:00,1017.1,1049.57,1017.05,1022.67,17147.0,1017.1,1049.57,1017.05,1022.67,17147.0
2020-03-04 10:20:00,1022.47,1022.47,1021.63,1022.22,1256.0,1022.47,1022.47,1021.63,1022.22,1256.0
2020-03-04 10:25:00,1023.89,1027.19,1023.03,1023.5,1904.0,1023.89,1027.19,1023.03,1023.5,1904.0
2020-03-04 10:30:00,1021.69,1021.7,1021.52,1021.55,300.0,1021.69,1021.7,1021.52,1021.55,300.0
2020-03-04 10:35:00,1024.0,1025.83,1018.93,1018.93,1350.0,1024.0,1025.83,1018.93,1018.93,1350.0
2020-03-04 10:40:00,1018.49,1018.77,1014.89,1018.33,2542.0,1018.49,1018.77,1014.89,1018.33,2542.0
2020-03-04 10:45:00,1019.85,1024.28,1013.1,1013.19,5112.0,1019.85,1024.28,1013.1,1013.19,5112.0
2020-03-04 10:50:00,1016.25,1025.13,1014.62,1016.63,19255.0,1016.25,1025.13,1014.62,1016.63,19255.0
2020-03-04 10:55:00,1014.7,1023.97,1014.7,1017.43,8184.0,1014.7,1023.97,1014.7,1017.43,8184.0
2020-03-04 11:00:00,1018.53,1019.0,1009.49,1011.42,2800.0,1018.53,1019.0,1009.49,1011.42,2800.0
2020-03-04 11:05:00,1011.42,1025.0,1009.82,1025.0,12027.0,1011.42,1025.0,1009.82,1025.0,12027.0
2020-03-04 11:10:00,1024.99,1030.34,1021.13,1029.97,29113.0,1024.99,1030.34,1021.13,1029.97,29113.0
2020-03-04 11:15:00,1028.72,1034.47,1026.11,1031.42,7465.0,1028.72,1034.47,1026.11,1031.42,7465.0
2020-03-04 11:20:00,1031.62,1031.62,1027.02,1031.2,13603.0,1031.62,1031.62,1027.02,1031.2,13603.0
2020-03-04 11:25:00,1032.58,1033.61,1029.29,1033.61,1927.0,1032.58,1033.61,1029.29,1033.61,1927.0
2020-03-04 11:30:00,1034.53,1035.9,1029.2,1031.47,1217.0,1034.53,1035.9,1029.2,1031.47,1217.0
2020-03-04 11:35:00,1028.93,1030.57,1028.56,1029.98,5997.0,1028.93,1030.57,1028.56,1029.98,5997.0
2020-03-04 11:40:00,1029.52,1030.69,1026.62,1027.79,2816.0,1029.52,1030.69,1026.62,1027.79,2816.0
2020-03-04 11:45:00,1028.46,1032.82,1028.46,1032.0,3036.0,1028.46,1032.82,1028.46,1032.0,3036.0
2020-03-04 11:50:00,1032.38,1035.09,1032.38,1033.08,700.0,1032.38,1035.09,1032.38,1033.08,700.0
2020-03-04 11:55:00,1031.72,1033.15,1031.34,1033.15,1238.0,1031.72,1033.15,1031.34,1033.15,1238.0
2020-03-04 12:00:00,1033.22,1036.18,1033.22,1033.97,1537.0,1033.22,1036.18,1033.22,1033.97,1537.0
2020-03-04 12:05:00,1034.65,1037.69,1031.18,1033.15,3179.0,1034.65,1037.69,1031.18,1033.15,3179.0
2020-03-04 12:10:00,1033.38,1033.57,1030.94,1032.54,1711.0,1033.38,1033.57,1030.94,1032.54,1711.0
2020-03-04 12:15:00,1033.9,1034.05,1031.71,1034.04,1900.0,1033.9,1034.05,1031.71,1034.04,1900.0
2020-03-04 12:20:00,1033.79,1035.15,1032.25,1033.65,1107.0,1033.79,1035.15,1032.25,1033.65,1107.0
2020-03-04 12:25:00,1033.59,1039.72,1029.75,1034.72,2499.0,1033.59,1039.72,1029.75,1034.72,2499.0
2020-03-04 12:30:00,1033.89,1035.99,1033.89,1034.85,400.0,1033.89,1035.99,1033.89,1034.85,400.0
2020-03-04 12:35:00,1035.56,1035.72,1034.84,1035.65,968.0,1035.56,1035.72,1034.84,1035.65,968.0
2020-03-04 12:40:00,1034.27,1035.69,1033.17,1035.59,1584.0,1034.27,1035.69,1033.17,1035.59,1584.0
2020-03-04 12:45:00,1032.78,1040.42,1032.77,1040.42,3320.0,1032.78,1040.42,1032.77,1040.42,3320.0
2020-03-04 12:50:00,1039.18,1044.99,1038.45,1044.98,6745.0,1039.18,1044.99,1038.45,1044.98,6745.0
2020-03-04 12:55:00,1044.98,1045.38,1044.03,1045.18,4034.0,1044.98,1045.38,1044.03,1045.18,4034.0
2020-03-04 13:00:00,1043.97,1045.97,1043.97,1045.97,2500.0,1043.97,1045.97,1043.97,1045.97,2500.0
2020-03-04 13:05:00,1046.74,1047.08,1046.09,1046.09,425.0,1046.74,1047.08,1046.09,1046.09,425.0
2020-03-04 13:10:00,1046.0,1046.65,1044.3,1046.11,1400.0,1046.0,1046.65,1044.3,1046.11,1400.0
2020-03-04 13:15:00,1045.05,1046.86,1045.04,1045.54,800.0,1045.05,1046.86,1045.04,1045.54,800.0
2020-03-04 13:20:00,1046.46,1047.57,1046.25,1047.56,522.0,1046.46,1047.57,1046.25,1047.56,522.0
2020-03-04 13:25:00,1046.87,1048.96,1046.47,1046.95,1300.0,1046.87,1048.96,1046.47,1046.95,1300.0
2020-03-04 13:30:00,1047.33,1047.49,1044.55,1044.55,1485.0,1047.33,1047.49,1044.55,1044.55,1485.0
2020-03-04 13:35:00,1044.06,1045.42,1044.06,1045.0,3771.0,1044.06,1045.42,1044.06,1045.0,3771.0
2020-03-04 13:40:00,1044.29,1045.89,1044.25,1045.66,7061.0,1044.29,1045.89,1044.25,1045.66,7061.0
2020-03-04 13:45:00,1044.84,1045.99,1044.84,1045.58,1700.0,1044.84,1045.99,1044.84,1045.58,1700.0
2020-03-04 13:50:00,1045.11,1045.8,1044.86,1045.8,1400.0,1045.11,1045.8,1044.86,1045.8,1400.0
2020-03-04 13:55:00,1045.0,1045.19,1043.78,1044.98,2143.0,1045.0,1045.19,1043.78,1044.98,2143.0
2020-03-04 14:00:00,1045.74,1045.74,1044.03,1045.0,4537.0,1045.74,1045.74,1044.03,1045.0,4537.0
2020-03-04 14:05:00,1044.43,1046.58,1044.04,1046.58,2089.0,1044.43,1046.58,1044.04,1046.58,2089.0
2020-03-04 14:10:00,1045.82,1051.57,1045.82,1049.98,7009.0,1045.82,1051.57,1045.82,1049.98,7009.0
2020-03-04 14:15:00,1049.93,1052.08,1049.73,1052.04,3396.0,1049.93,1052.08,1049.73,1052.04,3396.0
2020-03-04 14:20:00,1052.38,1052.38,1049.53,1049.98,1269.0,1052.38,1052.38,1049.53,1049.98,1269.0
2020-03-04 14:25:00,1049.55,1052.63,1049.55,1052.63,500.0,1049.55,1052.63,1049.55,1052.63,500.0
2020-03-04 14:30:00,1051.65,1052.3,1051.49,1051.49,900.0,1051.65,1052.3,1051.49,1051.49,900.0
2020-03-04 14:35:00,1052.19,1052.2,1049.7,1050.0,1501.0,1052.19,1052.2,1049.7,1050.0,1501.0
2020-03-04 14:40:00,1050.14,1052.09,1049.64,1051.0,1700.0,1050.14,1052.09,1049.64,1051.0,1700.0
2020-03-04 14:45:00,1050.5,1050.97,1049.92,1050.0,1724.0,1050.5,1050.97,1049.92,1050.0,1724.0
2020-03-04 14:50:00,1050.65,1050.65,1049.39,1050.64,2400.0,1050.65,1050.65,1049.39,1050.64,2400.0
2020-03-04 14:55:00,1051.2,1052.03,1050.73,1050.73,1100.0,1051.2,1052.03,1050.73,1050.73,1100.0
2020-03-04 15:00:00,1051.15,1051.15,1050.27,1050.27,693.0,1051.15,1051.15,1050.27,1050.27,693.0
2020-03-04 15:05:00,1050.7,1051.64,1049.25,1051.64,3210.0,1050.7,1051.64,1049.25,1051.64,3210.0
2020-03-04 15:10:00,1051.0,1051.39,1050.14,1050.31,975.0,1051.0,1051.39,1050.14,1050.31,975.0
2020-03-04 15:15:00,1050.0,1051.0,1050.0,1050.62,947.0,1050.0,1051.0,1050.0,1050.62,947.0
2020-03-04 15:20:00,1050.59,1052.2,1050.07,1051.99,900.0,1050.59,1052.2,1050.07,1051.99,900.0
2020-03-04 15:25:00,1053.13,1054.41,1053.13,1053.83,2165.0,1053.13,1054.41,1053.13,1053.83,2165.0
2020-03-04 15:30:00,1054.14,1058.45,1054.14,1057.73,2051.0,1054.14,1058.45,1054.14,1057.73,2051.0
2020-03-04 15:35:00,1059.0,1063.2,1058.26,1062.71,4983.0,1059.0,1063.2,1058.26,1062.71,4983.0
2020-03-04 15:40:00,1062.92,1063.25,1059.99,1061.0,3991.0,1062.92,1063.25,1059.99,1061.0,3991.0
2020-03-04 15:45:00,1061.13,1062.09,1057.07,1058.65,4200.0,1061.13,1062.09,1057.07,1058.65,4200.0
2020-03-04 15:50:00,1059.26,1061.66,1057.67,1057.67,5500.0,1059.26,1061.66,1057.67,1057.67,5500.0
2020-03-04 15:55:00,1058.8,1060.44,1057.79,1058.75,7595.0,1058.8,1060.44,1057.79,1058.75,7595.0
2020-03-05 09:30:00,1037.72,1043.25,1026.3,1039.66,3495.0,1037.72,1043.25,1026.3,1039.66,3495.0
2020-03-05 09:35:00,1036.86,1036.86,1030.55,1034.37,800.0,1036.86,1036.86,1030.55,1034.37,800.0
2020-03-05 09:40:00,1034.0,1036.0,1031.8,1034.01,1700.0,1034.0,1036.0,1031.8,1034.01,1700.0
2020-03-05 09:45:00,1029.83,1033.55,1029.83,1030.55,603.0,1029.83,1033.55,1029.83,1030.55,603.0
2020-03-05 09:50:00,1029.6,1035.24,1029.6,1034.35,1300.0,1029.6,1035.24,1029.6,1034.35,1300.0
2020-03-05 09:55:00,1032.18,1033.89,1028.17,1032.05,2391.0,1032.18,1033.89,1028.17,1032.05,2391.0
2020-03-05 10:00:00,1032.2,1032.76,1031.12,1031.2,2300.0,1032.2,1032.76,1031.12,1031.2,2300.0
2020-03-05 10:05:00,1030.0,1030.0,1026.75,1026.76,2143.0,1030.0,1030.0,1026.75,1026.76,2143.0
2020-03-05 10:10:00,1026.57,1030.44,1025.47,1030.44,3165.0,1026.57,1030.44,1025.47,1030.44,3165.0
2020-03-05 10:15:00,1030.48,1031.66,1028.76,1028.9,2433.0,1030.48,1031.66,1028.76,1028.9,2433.0
2020-03-05 10:20:00,1029.32,1029.32,1025.68,1027.77,761.0,1029.32,1029.32,1025.68,1027.77,761.0
2020-03-05 10:25:00,1023.34,1023.34,1018.22,1018.22,1117.0,1023.34,1023.34,1018.22,1018.22,1117.0
2020-03-05 10:30:00,1020.33,1023.88,1020.33,1022.79,1400.0,1020.33,1023.88,1020.33,1022.79,1400.0
2020-03-05 10:35:00,1022.74,1022.74,1021.53,1021.53,1293.0,1022.74,1022.74,1021.53,1021.53,1293.0
2020-03-05 10:40:00,1020.59,1023.37,1019.83,1023.01,1900.0,1020.59,1023.37,1019.83,1023.01,1900.0
2020-03-05 10:45:00,1021.4,1027.54,1021.4,1025.4,3352.0,1021.4,1027.54,1021.4,1025.4,3352.0
2020-03-05 10:50:00,1025.95,1025.96,1024.13,1025.93,1004.0,1025.95,1025.96,1024.13,1025.93,1004.0
2020-03-05 10:55:00,1026.07,1026.11,1023.39,1023.39,1155.0,1026.07,1026.11,1023.39,1023.39,1155.0
2020-03-05 11:00:00,1023.39,1023.39,1023.39,1023.39,0.0,1023.39,1023.39,1023.39,1023.39,0.0
2020-03-05 11:05:00,1026.28,1028.44,1026.28,1026.28,1100.0,1026.28,1028.44,1026.28,1026.28,1100.0
2020-03-05 11:10:00,1027.03,1029.5,1027.03,1029.4,1691.0,1027.03,1029.5,1027.03,1029.4,1691.0
2020-03-05 11:15:00,1028.41,1030.55,1028.04,1029.46,2989.0,1028.41,1030.55,1028.04,1029.46,2989.0
2020-03-05 11:20:00,1029.98,1029.98,1026.86,1026.86,1701.0,1029.98,1029.98,1026.86,1026.86,1701.0
2020-03-05 11:25:00,1028.38,1028.65,1026.68,1026.69,803.0,1028.38,1028.65,1026.68,1026.69,803.0
2020-03-05 11:30:00,1028.31,1028.32,1026.68,1026.69,406.0,1028.31,1028.32,1026.68,1026.69,406.0
2020-03-05 11:35:00,1025.57,1025.57,1025.22,1025.23,200.0,1025.57,1025.57,1025.22,1025.23,200.0
2020-03-05 11:40:00,1023.6,1024.09,1022.84,1022.84,1016.0,1023.6,1024.09,1022.84,1022.84,1016.0
2020-03-05 11:45:00,1023.57,1023.67,1022.06,1022.06,900.0,1023.57,1023.67,1022.06,1022.06,900.0
2020-03-05 11:50:00,1022.14,1022.14,1021.52,1021.52,200.0,1022.14,1022.14,1021.52,1021.52,200.0
2020-03-05 11:55:00,1021.27,1021.27,1019.98,1020.76,400.0,1021.27,1021.27,1019.98,1020.76,400.0
2020-03-05 12:00:00,1021.35,1021.51,1020.25,1021.17,1200.0,1021.35,1021.51,1020.25,1021.17,1200.0
2020-03-05 12:05:00,1019.94,1020.47,1015.13,1015.13,3616.0,1019.94,1020.47,1015.13,1015.13,3616.0
2020-03-05 12:10:00,1015.13,1016.99,1015.01,1016.99,500.0,1015.13,1016.99,1015.01,1016.99,500.0
2020-03-05 12:15:00,1016.81,1018.87,1015.09,1015.09,1112.0,1016.81,1018.87,1015.09,1015.09,1112.0
2020-03-05 12:20:00,1013.98,1015.27,1012.7,1013.49,1400.0,1013.98,1015.27,1012.7,1013.49,1400.0
2020-03-05 12:25:00,1013.29,1013.29,1013.29,1013.29,100.0,1013.29,1013.29,1013.29,1013.29,100.0
2020-03-05 12:30:00,1016.47,1016.5,1016.47,1016.5,500.0,1016.47,1016.5,1016.47,1016.5,500.0
2020-03-05 12:35:00,1015.47,1015.48,1013.09,1013.09,400.0,1015.47,1015.48,1013.09,1013.09,400.0
2020-03-05 12:40:00,1010.02,1010.02,1006.87,1008.48,600.0,1010.02,1010.02,1006.87,1008.48,600.0
2020-03-05 12:45:00,1007.22,1011.46,1006.62,1010.54,1600.0,1007.22,1011.46,1006.62,1010.54,1600.0
2020-03-05 12:50:00,1010.6,1010.6,1008.88,1008.88,600.0,1010.6,1010.6,1008.88,1008.88,600.0
2020-03-05 12:55:00,1008.88,1011.0,1008.88,1011.0,600.0,1008.88,1011.0,1008.88,1011.0,600.0
2020-03-05 13:00:00,1011.98,1012.43,1010.37,1011.17,1800.0,1011.98,1012.43,1010.37,1011.17,1800.0
2020-03-05 13:05:00,1010.33,1011.53,1009.91,1009.91,600.0,1010.33,1011.53,1009.91,1009.91,600.0
2020-03-05 13:10:00,1009.73,1011.08,1008.6,1008.6,900.0,1009.73,1011.08,1008.6,1008.6,900.0
2020-03-05 13:15:00,1008.35,1012.04,1007.67,1011.48,3301.0,1008.35,1012.04,1007.67,1011.48,3301.0
2020-03-05 13:20:00,1010.01,1012.49,1010.01,1011.0,1400.0,1010.01,1012.49,1010.01,1011.0,1400.0
2020-03-05 13:25:00,1013.08,1013.42,1010.75,1012.83,2000.0,1013.08,1013.42,1010.75,1012.83,2000.0
2020-03-05 13:30:00,1012.16,1015.77,1010.89,1015.77,2922.0,1012.16,1015.77,1010.89,1015.77,2922.0
2020-03-05 13:35:00,1013.84,1014.34,1013.82,1013.89,1300.0,1013.84,1014.34,1013.82,1013.89,1300.0
2020-03-05 13:40:00,1013.04,1014.15,1012.57,1014.15,500.0,1013.04,1014.15,1012.57,1014.15,500.0
2020-03-05 13:45:00,1012.85,1015.27,1012.85,1014.96,1330.0,1012.85,1015.27,1012.85,1014.96,1330.0
2020-03-05 13:50:00,1015.28,1015.71,1012.57,1012.57,1400.0,1015.28,1015.71,1012.57,1012.57,1400.0
2020-03-05 13:55:00,1013.05,1014.61,1013.05,1014.61,700.0,1013.05,1014.61,1013.05,1014.61,700.0
2020-03-05 14:00:00,1014.29,1014.33,1011.28,1011.28,900.0,1014.29,1014.33,1011.28,1011.28,900.0
2020-03-05 14:05:00,1012.39,1013.95,1012.22,1013.95,1368.0,1012.39,1013.95,1012.22,1013.95,1368.0
2020-03-05 14:10:00,1014.25,1016.78,1013.7,1016.42,2180.0,1014.25,1016.78,1013.7,1016.42,2180.0
2020-03-05 14:15:00,1015.88,1016.69,1015.13,1016.23,1500.0,1015.88,1016.69,1015.13,1016.23,1500.0
2020-03-05 14:20:00,1016.62,1019.99,1014.68,1019.13,12842.0,1016.62,1019.99,1014.68,1019.13,12842.0
2020-03-05 14:25:00,1019.41,1021.75,1019.0,1021.15,2843.0,1019.41,1021.75,1019.0,1021.15,2843.0
2020-03-05 14:30:00,1022.67,1022.67,1021.47,1021.47,200.0,1022.67,1022.67,1021.47,1021.47,200.0
2020-03-05 14:35:00,1020.47,1026.25,1020.47,1026.15,3579.0,1020.47,1026.25,1020.47,1026.15,3579.0
2020-03-05 14:40:00,1027.42,1027.43,1025.29,1025.52,900.0,1027.42,1027.43,1025.29,1025.52,900.0
2020-03-05 14:45:00,1027.59,1028.04,1026.55,1028.04,501.0,1027.59,1028.04,1026.55,1028.04,501.0
2020-03-05 14:50:00,1030.0,1032.78,1029.64,1031.01,3105.0,1030.0,1032.78,1029.64,1031.01,3105.0
2020-03-05 14:55:00,1029.75,1032.64,1029.75,1032.59,2233.0,1029.75,1032.64,1029.75,1032.59,2233.0
2020-03-05 15:00:00,1032.29,1032.29,1028.8,1030.44,2100.0,1032.29,1032.29,1028.8,1030.44,2100.0
2020-03-05 15:05:00,1030.87,1031.8,1030.22,1031.68,1405.0,1030.87,1031.8,1030.22,1031.68,1405.0
2020-03-05 15:10:00,1031.64,1031.74,1027.43,1027.43,1900.0,1031.64,1031.74,1027.43,1027.43,1900.0
2020-03-05 15:15:00,1028.5,1029.12,1027.1,1027.77,1300.0,1028.5,1029.12,1027.1,1027.77,1300.0
2020-03-05 15:20:00,1028.64,1029.07,1027.17,1028.4,1654.0,1028.64,1029.07,1027.17,1028.4,1654.0
2020-03-05 15:25:00,1027.84,1029.32,1026.36,1027.24,2618.0,1027.84,1029.32,1026.36,1027.24,2618.0
2020-03-05 15:30:00,1026.13,1033.35,1026.13,1033.35,2950.0,1026.13,1033.35,1026.13,1033.35,2950.0
2020-03-05 15:35:00,1031.36,1031.36,1029.74,1030.45,1400.0,1031.36,1031.36,1029.74,1030.45,1400.0
2020-03-05 15:40:00,1029.47,1031.69,1027.5,1030.98,3707.0,1029.47,1031.69,1027.5,1030.98,3707.0
2020-03-05 15:45:00,1031.45,1031.52,1029.34,1030.08,2723.0,1031.45,1031.52,1029.34,1030.08,2723.0
2020-03-05 15:50:00,1029.86,1032.51,1028.36,1029.58,5984.0,1029.86,1032.51,1028.36,1029.58,5984.0
2020-03-05 15:55:00,1030.44,1035.08,1029.05,1033.02,10573.0,1030.44,1035.08,1029.05,1033.02,10573.0
2020-03-06 09:30:00,1008.5,1013.46,1004.66,1013.46,2581.0,1008.5,1013.46,1004.66,1013.46,2581.0
2020-03-06 09:35:00,1011.14,1011.19,1004.6,1007.48,2600.0,1011.14,1011.19,1004.6,1007.48,2600.0
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 09:45:00,1011.58,1011.58,1011.58,1011.58,0.0,1011.58,1011.58,1011.58,1011.58,0.0
2020-03-06 09:50:00,1003.72,1005.25,1002.03,1005.07,1000.0,1003.72,1005.25,1002.03,1005.07,1000.0
2020-03-06 09:55:00,1003.64,1010.47,1003.64,1009.71,2612.0,1003.64,1010.47,1003.64,1009.71,2612.0
2020-03-06 10:00:00,1011.72,1014.26,1011.21,1014.04,700.0,1011.72,1014.26,1011.21,1014.04,700.0
2020-03-06 10:05:00,1012.28,1012.28,1005.28,1011.13,1976.0,1012.28,1012.28,1005.28,1011.13,1976.0
2020-03-06 10:10:00,1008.28,1015.71,1008.28,1015.71,1300.0,1008.28,1015.71,1008.28,1015.71,1300.0
2020-03-06 10:15:00,1016.68,1020.17,1016.68,1018.69,1710.0,1016.68,1020.17,1016.68,1018.69,1710.0
2020-03-06 10:20:00,1016.33,1020.44,1016.33,1018.41,900.0,1016.33,1020.44,1016.33,1018.41,900.0
2020-03-06 10:25:00,1019.86,1027.5,1019.86,1027.5,1700.0,1019.86,1027.5,1019.86,1027.5,1700.0
2020-03-06 10:30:00,1030.78,1035.0,1028.99,1032.56,6284.0,1030.78,1035.0,1028.99,1032.56,6284.0
2020-03-06 10:35:00,1027.01,1033.4,1027.01,1033.4,1200.0,1027.01,1033.4,1027.01,1033.4,1200.0
2020-03-06 10:40:00,1031.85,1038.57,1031.45,1037.03,4080.0,1031.85,1038.57,1031.45,1037.03,4080.0
2020-03-06 10:45:00,1037.03,1037.9,1035.0,1037.52,5200.0,1037.03,1037.9,1035.0,1037.52,5200.0
2020-03-06 10:50:00,1038.52,1042.35,1038.31,1041.76,2501.0,1038.52,1042.35,1038.31,1041.76,2501.0
2020-03-06 10:55:00,1040.95,1042.15,1037.21,1038.48,5215.0,1040.95,1042.15,1037.21,1038.48,5215.0
2020-03-06 11:00:00,1038.0,1038.0,1031.8,1032.76,2203.0,1038.0,1038.0,1031.8,1032.76,2203.0
2020-03-06 11:05:00,1031.58,1032.6,1030.19,1030.64,1029.0,1031.58,1032.6,1030.19,1030.64,1029.0
2020-03-06 11:10:00,1031.72,1035.14,1031.71,1033.25,1050.0,1031.72,1035.14,1031.71,1033.25,1050.0
2020-03-06 11:15:00,1030.86,1031.48,1028.65,1028.65,1500.0,1030.86,1031.48,1028.65,1028.65,1500.0
2020-03-06 11:20:00,1028.99,1029.8,1027.1,1027.1,3401.0,1028.99,1029.8,1027.1,1027.1,3401.0
2020-03-06 11:25:00,1027.39,1028.99,1025.18,1025.18,1754.0,1027.39,1028.99,1025.18,1025.18,1754.0
2020-03-06 11:30:00,1025.68,1032.26,1025.68,1030.95,3083.0,1025.68,1032.26,1025.68,1030.95,3083.0
2020-03-06 11:35:00,1031.97,1036.51,1030.19,1036.51,900.0,1031.97,1036.51,1030.19,1036.51,900.0
2020-03-06 11:40:00,1033.79,1037.99,1032.41,1033.86,1300.0,1033.79,1037.99,1032.41,1033.86,1300.0
2020-03-06 11:45:00,1030.01,1030.01,1029.87,1029.88,300.0,1030.01,1030.01,1029.87,1029.88,300.0
2020-03-06 11:50:00,1029.06,1033.76,1029.05,1033.76,1500.0,1029.06,1033.76,1029.05,1033.76,1500.0
2020-03-06 11:55:00,1033.73,1034.77,1030.95,1034.77,1722.0,1033.73,1034.77,1030.95,1034.77,1722.0
2020-03-06 12:00:00,1032.35,1032.35,1030.05,1030.67,1100.0,1032.35,1032.35,1030.05,1030.67,1100.0
2020-03-06 12:05:00,1031.34,1031.35,1028.62,1028.62,1001.0,1031.34,1031.35,1028.62,1028.62,1001.0
2020-03-06 12:10:00,1027.92,1028.83,1026.51,1027.82,1700.0,1027.92,1028.83,1026.51,1027.82,1700.0
2020-03-06 12:15:00,1025.96,1025.96,1025.45,1025.45,300.0,1025.96,1025.96,1025.45,1025.45,300.0
2020-03-06 12:20:00,1025.33,1029.42,1025.14,1029.42,1250.0,1025.33,1029.42,1025.14,1029.42,1250.0
2020-03-06 12:25:00,1027.59,1027.87,1026.99,1026.99,900.0,1027.59,1027.87,1026.99,1026.99,900.0
2020-03-06 12:30:00,1027.25,1034.57,1027.25,1034.57,1406.0,1027.25,1034.57,1027.25,1034.57,1406.0
2020-03-06 12:35:00,1034.13,1039.86,1034.13,1036.02,3976.0,1034.13,1039.86,1034.13,1036.02,3976.0
2020-03-06 12:40:00,1035.86,1037.79,1035.77,1037.03,700.0,1035.86,1037.79,1035.77,1037.03,700.0
2020-03-06 12:45:00,1038.01,1039.93,1036.36,1037.51,5800.0,1038.01,1039.93,1036.36,1037.51,5800.0
2020-03-06 12:50:00,1038.15,1038.15,1036.16,1036.39,1362.0,1038.15,1038.15,1036.16,1036.39,1362.0
2020-03-06 12:55:00,1036.57,1038.12,1036.05,1036.7,1101.0,1036.57,1038.12,1036.05,1036.7,1101.0
2020-03-06 13:00:00,1037.66,1038.65,1037.66,1038.27,600.0,1037.66,1038.65,1037.66,1038.27,600.0
2020-03-06 13:05:00,1038.69,1040.26,1038.68,1039.47,700.0,1038.69,1040.26,1038.68,1039.47,700.0
2020-03-06 13:10:00,1037.74,1037.74,1037.37,1037.37,405.0,1037.74,1037.74,1037.37,1037.37,405.0
2020-03-06 13:15:00,1038.0,1040.24,1037.65,1037.65,600.0,1038.0,1040.24,1037.65,1037.65,600.0
2020-03-06 13:20:00,1039.16,1044.02,1039.01,1043.9,2444.0,1039.16,1044.02,1039.01,1043.9,2444.0
2020-03-06 13:25:00,1043.83,1043.83,1040.09,1040.37,1090.0,1043.83,1043.83,1040.09,1040.37,1090.0
2020-03-06 13:30:00,1040.87,1041.38,1040.49,1040.85,1700.0,1040.87,1041.38,1040.49,1040.85,1700.0
2020-03-06 13:35:00,1040.03,1041.83,1039.99,1041.83,2382.0,1040.03,1041.83,1039.99,1041.83,2382.0
2020-03-06 13:40:00,1042.36,1044.54,1041.1,1041.59,3304.0,1042.36,1044.54,1041.1,1041.59,3304.0
2020-03-06 13:45:00,1040.21,1040.61,1039.48,1039.88,900.0,1040.21,1040.61,1039.48,1039.88,900.0
2020-03-06 13:50:00,1038.55,1039.39,1034.76,1034.76,2200.0,1038.55,1039.39,1034.76,1034.76,2200.0
2020-03-06 13:55:00,1035.25,1035.52,1033.62,1034.94,613.0,1035.25,1035.52,1033.62,1034.94,613.0
2020-03-06 14:00:00,1033.82,1036.08,1033.56,1035.46,2750.0,1033.82,1036.08,1033.56,1035.46,2750.0
2020-03-06 14:05:00,1035.46,1035.93,1033.77,1034.68,1471.0,1035.46,1035.93,1033.77,1034.68,1471.0
2020-03-06 14:10:00,1035.57,1038.92,1035.56,1038.92,1115.0,1035.57,1038.92,1035.56,1038.92,1115.0
2020-03-06 14:15:00,1038.92,1039.37,1037.79,1039.37,1994.0,1038.92,1039.37,1037.79,1039.37,1994.0
2020-03-06 14:20:00,1039.08,1041.41,1038.36,1041.25,1400.0,1039.08,1041.41,1038.36,1041.25,1400.0
2020-03-06 14:25:00,1040.54,1044.89,1040.54,1042.51,2800.0,1040.54,1044.89,1040.54,1042.51,2800.0
2020-03-06 14:30:00,1042.14,1043.97,1039.99,1040.73,1760.0,1042.14,1043.97,1039.99,1040.73,1760.0
2020-03-06 14:35:00,1039.33,1042.32,1038.43,1041.03,2360.0,1039.33,1042.32,1038.43,1041.03,2360.0
2020-03-06 14:40:00,1040.47,1042.48,1038.89,1040.84,2100.0,1040.47,1042.48,1038.89,1040.84,2100.0
2020-03-06 14:45:00,1041.4,1041.66,1038.81,1038.82,1150.0,1041.4,1041.66,1038.81,1038.82,1150.0
2020-03-06 14:50:00,1037.47,1038.84,1035.16,1035.16,1500.0,1037.47,1038.84,1035.16,1035.16,1500.0
2020-03-06 14:55:00,1037.13,1039.11,1036.64,1038.57,1926.0,1037.13,1039.11,1036.64,1038.57,1926.0
2020-03-06 15:00:00,1038.52,1038.81,1036.06,1036.67,1100.0,1038.52,1038.81,1036.06,1036.67,1100.0
2020-03-06 15:05:00,1038.3,1039.79,1036.53,1036.53,1315.0,1038.3,1039.79,1036.53,1036.53,1315.0
2020-03-06 15:10:00,1037.33,1041.33,1037.32,1039.01,1708.0,1037.33,1041.33,1037.32,1039.01,1708.0
2020-03-06 15:15:00,1038.66,1042.8,1038.65,1042.8,3805.0,1038.66,1042.8,1038.65,1042.8,3805.0
2020-03-06 15:20:00,1041.97,1043.79,1040.78,1043.79,1600.0,1041.97,1043.79,1040.78,1043.79,1600.0
2020-03-06 15:25:00,1042.75,1044.41,1041.31,1042.23,3901.0,1042.75,1044.41,1041.31,1042.23,3901.0
2020-03-06 15:30:00,1042.78,1051.7,1042.16,1051.44,3781.0,1042.78,1051.7,1042.16,1051.44,3781.0
2020-03-06 15:35:00,1050.55,1053.44,1048.74,1051.48,3801.0,1050.55,1053.44,1048.74,1051.48,3801.0
2020-03-06 15:40:00,1051.05,1055.0,1050.45,1055.0,4233.0,1051.05,1055.0,1050.45,1055.0,4233.0
2020-03-06 15:45:00,1055.91,1059.55,1053.63,1056.7,6107.0,1055.91,1059.55,1053.63,1056.7,6107.0
2020-03-06 15:50:00,1055.08,1065.54,1055.08,1062.93,7277.0,1055.08,1065.54,1055.08,1062.93,7277.0
2020-03-06 15:55:00,1062.71,1066.71,1058.84,1060.52,16154.0,1062.71,1066.71,1058.84,1060.52,16154.0
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 09:35:00,1031.5,1031.5,1031.5,1031.5,0.0,1031.5,1031.5,1031.5,1031.5,0.0
2020-03-09 09:40:00,1031.5,1031.5,1031.5,1031.5,0.0,1031.5,1031.5,1031.5,1031.5,0.0
2020-03-09 09:45:00,1031.5,1031.5,1031.5,1031.5,0.0,1031.5,1031.5,1031.5,1031.5,0.0
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 09:55:00,1031.5,1031.5,1031.5,1031.5,0.0,1031.5,1031.5,1031.5,1031.5,0.0
2020-03-09 10:00:00,1032.0,1049.84,1011.77,1026.13,4790.0,1032.0,1049.84,1011.77,1026.13,4790.0
2020-03-09 10:05:00,1029.41,1049.91,1028.4,1048.34,13813.0,1029.41,1049.91,1028.4,1048.34,13813.0
2020-03-09 10:10:00,1043.69,1056.59,1039.61,1056.59,7886.0,1043.69,1056.59,1039.61,1056.59,7886.0
2020-03-09 10:15:00,1056.29,1074.03,1054.37,1073.0,12164.0,1056.29,1074.03,1054.37,1073.0,12164.0
2020-03-09 10:20:00,1071.62,1073.82,1069.17,1070.79,5686.0,1071.62,1073.82,1069.17,1070.79,5686.0
2020-03-09 10:25:00,1070.25,1089.31,1069.99,1087.98,4722.0,1070.25,1089.31,1069.99,1087.98,4722.0
2020-03-09 10:30:00,1089.15,1092.95,1083.36,1092.94,3896.0,1089.15,1092.95,1083.36,1092.94,3896.0
2020-03-09 10:35:00,1094.04,1095.78,1086.0,1089.35,4329.0,1094.04,1095.78,1086.0,1089.35,4329.0
2020-03-09 10:40:00,1089.35,1089.93,1086.18,1087.42,3199.0,1089.35,1089.93,1086.18,1087.42,3199.0
2020-03-09 10:45:00,1087.75,1089.94,1084.69,1087.48,3138.0,1087.75,1089.94,1084.69,1087.48,3138.0
2020-03-09 10:50:00,1087.48,1088.03,1082.3,1082.3,4318.0,1087.48,1088.03,1082.3,1082.3,4318.0
2020-03-09 10:55:00,1083.9,1085.95,1080.23,1085.95,1997.0,1083.9,1085.95,1080.23,1085.95,1997.0
2020-03-09 11:00:00,1086.9,1088.79,1083.89,1086.55,3600.0,1086.9,1088.79,1083.89,1086.55,3600.0
2020-03-09 11:05:00,1085.88,1088.84,1084.76,1087.59,4301.0,1085.88,1088.84,1084.76,1087.59,4301.0
2020-03-09 11:10:00,1087.58,1091.01,1086.65,1091.0,5779.0,1087.58,1091.01,1086.65,1091.0,5779.0
2020-03-09 11:15:00,1090.95,1100.0,1090.95,1097.7,4596.0,1090.95,1100.0,1090.95,1097.7,4596.0
2020-03-09 11:20:00,1095.72,1096.04,1091.07,1096.03,2410.0,1095.72,1096.04,1091.07,1096.03,2410.0
2020-03-09 11:25:00,1098.7,1098.71,1094.65,1096.08,10824.0,1098.7,1098.71,1094.65,1096.08,10824.0
2020-03-09 11:30:00,1095.88,1095.89,1089.18,1091.85,6132.0,1095.88,1095.89,1089.18,1091.85,6132.0
2020-03-09 11:35:00,1093.78,1098.38,1091.06,1097.23,3464.0,1093.78,1098.38,1091.06,1097.23,3464.0
2020-03-09 11:40:00,1095.76,1099.95,1095.76,1098.87,1800.0,1095.76,1099.95,1095.76,1098.87,1800.0
2020-03-09 11:45:00,1100.77,1102.69,1100.77,1102.33,2448.0,1100.77,1102.69,1100.77,1102.33,2448.0
2020-03-09 11:50:00,1102.31,1103.71,1098.74,1099.94,3300.0,1102.31,1103.71,1098.74,1099.94,3300.0
2020-03-09 11:55:00,1099.16,1103.94,1098.3,1103.94,2029.0,1099.16,1103.94,1098.3,1103.94,2029.0
2020-03-09 12:00:00,1099.94,1099.95,1098.25,1099.0,1600.0,1099.94,1099.95,1098.25,1099.0,1600.0
2020-03-09 12:05:00,1099.95,1100.88,1099.0,1099.22,3128.0,1099.95,1100.88,1099.0,1099.22,3128.0
2020-03-09 12:10:00,1100.34,1100.34,1095.54,1095.78,1208.0,1100.34,1100.34,1095.54,1095.78,1208.0
2020-03-09 12:15:00,1094.39,1097.09,1089.44,1089.54,1608.0,1094.39,1097.09,1089.44,1089.54,1608.0
2020-03-09 12:20:00,1089.11,1089.95,1087.62,1087.67,803.0,1089.11,1089.95,1087.62,1087.67,803.0
2020-03-09 12:25:00,1087.44,1088.02,1086.07,1086.58,900.0,1087.44,1088.02,1086.07,1086.58,900.0
2020-03-09 12:30:00,1085.66,1088.81,1084.36,1085.47,3533.0,1085.66,1088.81,1084.36,1085.47,3533.0
2020-03-09 12:35:00,1083.75,1091.24,1081.73,1091.24,3459.0,1083.75,1091.24,1081.73,1091.24,3459.0
2020-03-09 12:40:00,1091.57,1091.58,1084.84,1087.73,1200.0,1091.57,1091.58,1084.84,1087.73,1200.0
2020-03-09 12:45:00,1088.12,1089.11,1085.04,1089.11,1416.0,1088.12,1089.11,1085.04,1089.11,1416.0
2020-03-09 12:50:00,1088.96,1090.0,1087.74,1090.0,1000.0,1088.96,1090.0,1087.74,1090.0,1000.0
2020-03-09 12:55:00,1091.17,1091.26,1089.99,1090.0,701.0,1091.17,1091.26,1089.99,1090.0,701.0
2020-03-09 13:00:00,1092.0,1097.24,1091.99,1093.99,2498.0,1092.0,1097.24,1091.99,1093.99,2498.0
2020-03-09 13:05:00,1094.65,1098.74,1093.76,1098.74,781.0,1094.65,1098.74,1093.76,1098.74,781.0
2020-03-09 13:10:00,1095.93,1100.0,1095.83,1100.0,1461.0,1095.93,1100.0,1095.83,1100.0,1461.0
2020-03-09 13:15:00,1099.5,1100.63,1098.6,1099.2,1400.0,1099.5,1100.63,1098.6,1099.2,1400.0
2020-03-09 13:20:00,1099.58,1101.87,1097.17,1101.0,2500.0,1099.58,1101.87,1097.17,1101.0,2500.0
2020-03-09 13:25:00,1103.6,1107.59,1103.04,1104.84,1639.0,1103.6,1107.59,1103.04,1104.84,1639.0
2020-03-09 13:30:00,1105.3,1105.93,1097.2,1097.2,2411.0,1105.3,1105.93,1097.2,1097.2,2411.0
2020-03-09 13:35:00,1097.54,1097.54,1093.81,1095.69,908.0,1097.54,1097.54,1093.81,1095.69,908.0
2020-03-09 13:40:00,1094.86,1095.54,1093.2,1094.1,2500.0,1094.86,1095.54,1093.2,1094.1,2500.0
2020-03-09 13:45:00,1095.41,1098.08,1093.99,1098.07,1120.0,1095.41,1098.08,1093.99,1098.07,1120.0
2020-03-09 13:50:00,1095.58,1098.06,1095.21,1095.93,1600.0,1095.58,1098.06,1095.21,1095.93,1600.0
2020-03-09 13:55:00,1096.71,1098.09,1095.77,1097.77,1508.0,1096.71,1098.09,1095.77,1097.77,1508.0
2020-03-09 14:00:00,1098.06,1098.29,1093.28,1094.31,3349.0,1098.06,1098.29,1093.28,1094.31,3349.0
2020-03-09 14:05:00,1093.77,1098.2,1093.77,1095.43,2808.0,1093.77,1098.2,1093.77,1095.43,2808.0
2020-03-09 14:10:00,1094.2,1097.78,1093.59,1096.64,4250.0,1094.2,1097.78,1093.59,1096.64,4250.0
2020-03-09 14:15:00,1098.27,1102.89,1097.05,1100.77,2094.0,1098.27,1102.89,1097.05,1100.77,2094.0
2020-03-09 14:20:00,1102.3,1103.99,1100.72,1103.99,2946.0,1102.3,1103.99,1100.72,1103.99,2946.0
2020-03-09 14:25:00,1102.23,1104.19,1100.22,1100.45,3042.0,1102.23,1104.19,1100.22,1100.45,3042.0
2020-03-09 14:30:00,1100.15,1102.52,1097.87,1102.35,1919.0,1100.15,1102.52,1097.87,1102.35,1919.0
2020-03-09 14:35:00,1103.53,1106.74,1102.12,1106.74,2604.0,1103.53,1106.74,1102.12,1106.74,2604.0
2020-03-09 14:40:00,1106.04,1109.98,1103.86,1103.89,2258.0,1106.04,1109.98,1103.86,1103.89,2258.0
2020-03-09 14:45:00,1104.48,1115.89,1103.68,1110.82,3932.0,1104.48,1115.89,1103.68,1110.82,3932.0
2020-03-09 14:50:00,1115.82,1119.8,1114.47,1119.41,2700.0,1115.82,1119.8,1114.47,1119.41,2700.0
2020-03-09 14:55:00,1114.39,1118.87,1114.39,1116.54,2512.0,1114.39,1118.87,1114.39,1116.54,2512.0
2020-03-09 15:00:00,1115.57,1118.01,1112.14,1117.8,2800.0,1115.57,1118.01,1112.14,1117.8,2800.0
2020-03-09 15:05:00,1118.63,1120.96,1116.65,1118.97,4387.0,1118.63,1120.96,1116.65,1118.97,4387.0
2020-03-09 15:10:00,1117.62,1118.89,1115.01,1115.56,3202.0,1117.62,1118.89,1115.01,1115.56,3202.0
2020-03-09 15:15:00,1114.19,1117.47,1113.81,1116.47,5259.0,1114.19,1117.47,1113.81,1116.47,5259.0
2020-03-09 15:20:00,1115.07,1117.7,1113.6,1116.22,3031.0,1115.07,1117.7,1113.6,1116.22,3031.0
2020-03-09 15:25:00,1116.56,1119.44,1116.52,1116.53,3653.0,1116.56,1119.44,1116.52,1116.53,3653.0
2020-03-09 15:30:00,1116.63,1116.64,1110.07,1113.54,3905.0,1116.63,1116.64,1110.07,1113.54,3905.0
2020-03-09 15:35:00,1114.99,1118.2,1113.81,1116.76,6904.0,1114.99,1118.2,1113.81,1116.76,6904.0
2020-03-09 15:40:00,1116.91,1118.94,1113.38,1118.93,8519.0,1116.91,1118.94,1113.38,1118.93,8519.0
2020-03-09 15:45:00,1118.88,1124.99,1113.3,1123.18,12333.0,1118.88,1124.99,1113.3,1123.18,12333.0
2020-03-09 15:50:00,1122.74,1126.0,1118.74,1124.82,13381.0,1122.74,1126.0,1118.74,1124.82,13381.0
2020-03-09 15:55:00,1124.75,1125.96,1114.74,1115.57,22375.0,1124.75,1125.96,1114.74,1115.57,22375.0
2020-03-10 09:30:00,1137.58,1147.28,1130.29,1144.51,13123.0,1137.58,1147.28,1130.29,1144.51,13123.0
2020-03-10 09:35:00,1143.21,1146.92,1140.59,1144.58,5962.0,1143.21,1146.92,1140.59,1144.58,5962.0
2020-03-10 09:40:00,1144.74,1144.74,1131.14,1133.89,4370.0,1144.74,1144.74,1131.14,1133.89,4370.0
2020-03-10 09:45:00,1134.56,1140.81,1129.65,1140.81,4000.0,1134.56,1140.81,1129.65,1140.81,4000.0
2020-03-10 09:50:00,1140.0,1144.84,1140.0,1142.88,1837.0,1140.0,1144.84,1140.0,1142.88,1837.0
2020-03-10 09:55:00,1143.79,1153.66,1143.32,1152.72,4901.0,1143.79,1153.66,1143.32,1152.72,4901.0
2020-03-10 10:00:00,1148.64,1162.6,1148.64,1162.6,4134.0,1148.64,1162.6,1148.64,1162.6,4134.0
2020-03-10 10:05:00,1163.53,1166.21,1160.67,1161.98,3300.0,1163.53,1166.21,1160.67,1161.98,3300.0
2020-03-10 10:10:00,1162.24,1163.23,1159.03,1163.03,3100.0,1162.24,1163.23,1159.03,1163.03,3100.0
2020-03-10 10:15:00,1161.6,1162.2,1159.36,1159.36,3305.0,1161.6,1162.2,1159.36,1159.36,3305.0
2020-03-10 10:20:00,1158.81,1160.5,1151.89,1152.29,3391.0,1158.81,1160.5,1151.89,1152.29,3391.0
2020-03-10 10:25:00,1151.7,1151.7,1137.35,1138.35,6803.0,1151.7,1151.7,1137.35,1138.35,6803.0
2020-03-10 10:30:00,1138.15,1138.97,1135.14,1135.15,7618.0,1138.15,1138.97,1135.14,1135.15,7618.0
2020-03-10 10:35:00,1133.02,1136.06,1132.73,1133.9,7462.0,1133.02,1136.06,1132.73,1133.9,7462.0
2020-03-10 10:40:00,1132.4,1132.41,1129.85,1131.97,2600.0,1132.4,1132.41,1129.85,1131.97,2600.0
2020-03-10 10:45:00,1132.61,1134.17,1131.0,1131.03,8923.0,1132.61,1134.17,1131.0,1131.03,8923.0
2020-03-10 10:50:00,1130.99,1134.64,1130.8,1132.34,4113.0,1130.99,1134.64,1130.8,1132.34,4113.0
2020-03-10 10:55:00,1133.98,1135.88,1132.38,1133.01,6292.0,1133.98,1135.88,1132.38,1133.01,6292.0
2020-03-10 11:00:00,1133.99,1139.48,1133.34,1136.98,5129.0,1133.99,1139.48,1133.34,1136.98,5129.0
2020-03-10 11:05:00,1136.43,1144.62,1135.13,1144.61,2687.0,1136.43,1144.62,1135.13,1144.61,2687.0
2020-03-10 11:10:00,1143.13,1143.13,1132.77,1133.94,4188.0,1143.13,1143.13,1132.77,1133.94,4188.0
2020-03-10 11:15:00,1132.51,1134.43,1126.61,1126.61,4215.0,1132.51,1134.43,1126.61,1126.61,4215.0
2020-03-10 11:20:00,1126.61,1130.37,1124.73,1124.73,2000.0,1126.61,1130.37,1124.73,1124.73,2000.0
2020-03-10 11:25:00,1124.81,1126.77,1122.0,1122.88,4101.0,1124.81,1126.77,1122.0,1122.88,4101.0
2020-03-10 11:30:00,1122.35,1123.23,1120.14,1123.05,2926.0,1122.35,1123.23,1120.14,1123.05,2926.0
2020-03-10 11:35:00,1122.71,1124.99,1116.05,1120.93,6252.0,1122.71,1124.99,1116.05,1120.93,6252.0
2020-03-10 11:40:00,1117.78,1124.02,1117.57,1123.23,3042.0,1117.78,1124.02,1117.57,1123.23,3042.0
2020-03-10 11:45:00,1123.24,1125.1,1121.48,1122.57,3675.0,1123.24,1125.1,1121.48,1122.57,3675.0
2020-03-10 11:50:00,1122.51,1123.76,1112.4,1112.4,2102.0,1122.51,1123.76,1112.4,1112.4,2102.0
2020-03-10 11:55:00,1113.88,1117.07,1113.42,1113.42,4800.0,1113.88,1117.07,1113.42,1113.42,4800.0
2020-03-10 12:00:00,1114.59,1125.0,1114.59,1125.0,8214.0,1114.59,1125.0,1114.59,1125.0,8214.0
2020-03-10 12:05:00,1124.17,1124.91,1120.48,1124.05,7476.0,1124.17,1124.91,1120.48,1124.05,7476.0
2020-03-10 12:10:00,1125.0,1127.82,1123.95,1126.17,2583.0,1125.0,1127.82,1123.95,1126.17,2583.0
2020-03-10 12:15:00,1126.58,1128.05,1124.51,1128.05,6200.0,1126.58,1128.05,1124.51,1128.05,6200.0
2020-03-10 12:20:00,1127.07,1127.53,1123.16,1124.62,4010.0,1127.07,1127.53,1123.16,1124.62,4010.0
2020-03-10 12:25:00,1124.17,1126.74,1123.55,1123.77,4346.0,1124.17,1126.74,1123.55,1123.77,4346.0
2020-03-10 12:30:00,1123.75,1123.75,1115.25,1115.26,1300.0,1123.75,1123.75,1115.25,1115.26,1300.0
2020-03-10 12:35:00,1114.46,1120.5,1114.46,1120.5,1576.0,1114.46,1120.5,1114.46,1120.5,1576.0
2020-03-10 12:40:00,1120.5,1122.98,1117.2,1122.98,2101.0,1120.5,1122.98,1117.2,1122.98,2101.0
2020-03-10 12:45:00,1122.45,1127.92,1121.63,1121.95,6439.0,1122.45,1127.92,1121.63,1121.95,6439.0
2020-03-10 12:50:00,1120.69,1125.0,1120.69,1122.84,1110.0,1120.69,1125.0,1120.69,1122.84,1110.0
2020-03-10 12:55:00,1126.14,1126.28,1123.23,1125.65,4200.0,1126.14,1126.28,1123.23,1125.65,4200.0
2020-03-10 13:00:00,1121.96,1123.92,1121.96,1122.69,1000.0,1121.96,1123.92,1121.96,1122.69,1000.0
2020-03-10 13:05:00,1121.35,1123.75,1118.41,1122.19,2777.0,1121.35,1123.75,1118.41,1122.19,2777.0
2020-03-10 13:10:00,1121.59,1123.46,1120.58,1123.46,1630.0,1121.59,1123.46,1120.58,1123.46,1630.0
2020-03-10 13:15:00,1124.25,1125.6,1122.13,1124.95,1319.0,1124.25,1125.6,1122.13,1124.95,1319.0
2020-03-10 13:20:00,1126.17,1127.84,1125.51,1125.63,2472.0,1126.17,1127.84,1125.51,1125.63,2472.0
2020-03-10 13:25:00,1126.67,1126.68,1124.4,1124.4,700.0,1126.67,1126.68,1124.4,1124.4,700.0
2020-03-10 13:30:00,1123.9,1130.0,1123.9,1126.31,1912.0,1123.9,1130.0,1123.9,1126.31,1912.0
2020-03-10 13:35:00,1129.1,1129.1,1125.59,1125.59,1000.0,1129.1,1129.1,1125.59,1125.59,1000.0
2020-03-10 13:40:00,1125.46,1125.68,1123.05,1125.54,1727.0,1125.46,1125.68,1123.05,1125.54,1727.0
2020-03-10 13:45:00,1123.61,1123.92,1120.01,1120.38,1295.0,1123.61,1123.92,1120.01,1120.38,1295.0
2020-03-10 13:50:00,1120.04,1120.8,1117.36,1119.54,1700.0,1120.04,1120.8,1117.36,1119.54,1700.0
2020-03-10 13:55:00,1117.31,1121.25,1117.17,1119.88,2500.0,1117.31,1121.25,1117.17,1119.88,2500.0
2020-03-10 14:00:00,1117.47,1118.01,1114.07,1117.24,2700.0,1117.47,1118.01,1114.07,1117.24,2700.0
2020-03-10 14:05:00,1117.02,1118.82,1114.3,1118.35,2300.0,1117.02,1118.82,1114.3,1118.35,2300.0
2020-03-10 14:10:00,1115.96,1120.47,1115.96,1120.47,1200.0,1115.96,1120.47,1115.96,1120.47,1200.0
2020-03-10 14:15:00,1120.72,1122.09,1118.66,1119.9,3100.0,1120.72,1122.09,1118.66,1119.9,3100.0
2020-03-10 14:20:00,1121.05,1122.84,1118.71,1119.55,2685.0,1121.05,1122.84,1118.71,1119.55,2685.0
2020-03-10 14:25:00,1116.96,1126.72,1116.96,1126.72,1721.0,1116.96,1126.72,1116.96,1126.72,1721.0
2020-03-10 14:30:00,1123.95,1130.08,1123.77,1130.03,1198.0,1123.95,1130.08,1123.77,1130.03,1198.0
2020-03-10 14:35:00,1131.28,1132.58,1127.66,1129.54,2817.0,1131.28,1132.58,1127.66,1129.54,2817.0
2020-03-10 14:40:00,1129.73,1135.72,1129.73,1135.72,2110.0,1129.73,1135.72,1129.73,1135.72,2110.0
2020-03-10 14:45:00,1133.64,1139.95,1132.47,1139.06,1900.0,1133.64,1139.95,1132.47,1139.06,1900.0
2020-03-10 14:50:00,1137.82,1137.83,1134.87,1135.17,1400.0,1137.82,1137.83,1134.87,1135.17,1400.0
2020-03-10 14:55:00,1137.07,1139.13,1130.9,1133.6,3071.0,1137.07,1139.13,1130.9,1133.6,3071.0
2020-03-10 15:00:00,1135.67,1137.86,1133.89,1136.89,3194.0,1135.67,1137.86,1133.89,1136.89,3194.0
2020-03-10 15:05:00,1135.63,1138.92,1133.42,1133.42,2300.0,1135.63,1138.92,1133.42,1133.42,2300.0
2020-03-10 15:10:00,1134.14,1137.57,1133.3,1136.18,2146.0,1134.14,1137.57,1133.3,1136.18,2146.0
2020-03-10 15:15:00,1136.29,1139.94,1133.24,1139.5,3430.0,1136.29,1139.94,1133.24,1139.5,3430.0
2020-03-10 15:20:00,1140.0,1144.86,1138.49,1138.85,2800.0,1140.0,1144.86,1138.49,1138.85,2800.0
2020-03-10 15:25:00,1138.73,1140.19,1134.08,1135.59,4067.0,1138.73,1140.19,1134.08,1135.59,4067.0
2020-03-10 15:30:00,1135.64,1139.16,1131.05,1135.61,4000.0,1135.64,1139.16,1131.05,1135.61,4000.0
2020-03-10 15:35:00,1133.05,1142.22,1133.04,1140.23,2900.0,1133.05,1142.22,1133.04,1140.23,2900.0
2020-03-10 15:40:00,1139.9,1143.89,1139.79,1140.02,3600.0,1139.9,1143.89,1139.79,1140.02,3600.0
2020-03-10 15:45:00,1139.96,1145.93,1138.79,1145.77,9203.0,1139.96,1145.93,1138.79,1145.77,9203.0
2020-03-10 15:50:00,1144.85,1150.3,1144.65,1149.95,6030.0,1144.85,1150.3,1144.65,1149.95,6030.0
2020-03-10 15:55:00,1148.93,1151.98,1145.81,1149.93,12647.0,1148.93,1151.98,1145.81,1149.93,12647.0
2020-03-11 09:30:00,1133.47,1133.47,1120.0,1128.85,4560.0,1133.47,1133.47,1120.0,1128.85,4560.0
2020-03-11 09:35:00,1128.85,1128.94,1118.71,1120.55,2144.0,1128.85,1128.94,1118.71,1120.55,2144.0
2020-03-11 09:40:00,1118.0,1118.0,1108.47,1108.77,3747.0,1118.0,1118.0,1108.47,1108.77,3747.0
2020-03-11 09:45:00,1106.96,1107.01,1100.0,1101.58,1800.0,1106.96,1107.01,1100.0,1101.58,1800.0
2020-03-11 09:50:00,1099.23,1109.38,1099.23,1104.75,1864.0,1099.23,1109.38,1099.23,1104.75,1864.0
2020-03-11 09:55:00,1104.86,1116.57,1104.86,1114.64,2600.0,1104.86,1116.57,1104.86,1114.64,2600.0
2020-03-11 10:00:00,1112.51,1114.71,1105.52,1108.22,4598.0,1112.51,1114.71,1105.52,1108.22,4598.0
2020-03-11 10:05:00,1105.72,1113.27,1105.72,1111.53,2538.0,1105.72,1113.27,1105.72,1111.53,2538.0
2020-03-11 10:10:00,1110.32,1113.1,1110.31,1111.33,518.0,1110.32,1113.1,1110.31,1111.33,518.0
2020-03-11 10:15:00,1111.0,1111.74,1109.48,1109.76,701.0,1111.0,1111.74,1109.48,1109.76,701.0
2020-03-11 10:20:00,1107.22,1107.22,1100.14,1102.0,1200.0,1107.22,1107.22,1100.14,1102.0,1200.0
2020-03-11 10:25:00,1103.92,1107.43,1100.47,1100.47,2226.0,1103.92,1107.43,1100.47,1100.47,2226.0
2020-03-11 10:30:00,1100.8,1107.03,1100.0,1100.0,2302.0,1100.8,1107.03,1100.0,1100.0,2302.0
2020-03-11 10:35:00,1098.77,1098.97,1095.95,1097.92,800.0,1098.77,1098.97,1095.95,1097.92,800.0
2020-03-11 10:40:00,1099.08,1099.08,1093.37,1093.4,1500.0,1099.08,1099.08,1093.37,1093.4,1500.0
2020-03-11 10:45:00,1093.7,1095.61,1089.33,1089.33,1300.0,1093.7,1095.61,1089.33,1089.33,1300.0
2020-03-11 10:50:00,1087.41,1092.79,1087.41,1089.3,1300.0,1087.41,1092.79,1087.41,1089.3,1300.0
2020-03-11 10:55:00,1090.1,1095.01,1085.74,1095.0,2988.0,1090.1,1095.01,1085.74,1095.0,2988.0
2020-03-11 11:00:00,1094.88,1098.95,1092.75,1092.75,5017.0,1094.88,1098.95,1092.75,1092.75,5017.0
2020-03-11 11:05:00,1091.91,1094.57,1088.81,1093.84,3533.0,1091.91,1094.57,1088.81,1093.84,3533.0
2020-03-11 11:10:00,1099.95,1100.07,1099.95,1100.06,300.0,1099.95,1100.07,1099.95,1100.06,300.0
2020-03-11 11:15:00,1097.2,1097.93,1093.11,1093.94,2420.0,1097.2,1097.93,1093.11,1093.94,2420.0
2020-03-11 11:20:00,1092.27,1092.27,1088.8,1088.81,959.0,1092.27,1092.27,1088.8,1088.81,959.0
2020-03-11 11:25:00,1090.55,1090.75,1089.11,1089.84,2200.0,1090.55,1090.75,1089.11,1089.84,2200.0
2020-03-11 11:30:00,1090.0,1090.72,1087.43,1090.47,3307.0,1090.0,1090.72,1087.43,1090.47,3307.0
2020-03-11 11:35:00,1090.48,1090.48,1088.21,1088.21,900.0,1090.48,1090.48,1088.21,1088.21,900.0
2020-03-11 11:40:00,1090.78,1090.78,1085.74,1086.75,1620.0,1090.78,1090.78,1085.74,1086.75,1620.0
2020-03-11 11:45:00,1085.13,1085.13,1080.08,1081.91,600.0,1085.13,1085.13,1080.08,1081.91,600.0
2020-03-11 11:50:00,1082.09,1084.13,1082.08,1083.56,600.0,1082.09,1084.13,1082.08,1083.56,600.0
2020-03-11 11:55:00,1081.87,1085.8,1081.6,1085.79,1497.0,1081.87,1085.8,1081.6,1085.79,1497.0
2020-03-11 12:00:00,1083.93,1083.94,1080.63,1081.09,904.0,1083.93,1083.94,1080.63,1081.09,904.0
2020-03-11 12:05:00,1081.61,1090.73,1081.61,1090.73,3363.0,1081.61,1090.73,1081.61,1090.73,3363.0
2020-03-11 12:10:00,1090.0,1091.75,1087.7,1087.7,2803.0,1090.0,1091.75,1087.7,1087.7,2803.0
2020-03-11 12:15:00,1087.87,1088.91,1086.74,1086.77,801.0,1087.87,1088.91,1086.74,1086.77,801.0
2020-03-11 12:20:00,1085.33,1088.61,1083.9,1086.29,3520.0,1085.33,1088.61,1083.9,1086.29,3520.0
2020-03-11 12:25:00,1085.6,1085.6,1081.42,1084.2,1300.0,1085.6,1085.6,1081.42,1084.2,1300.0
2020-03-11 12:30:00,1083.42,1083.42,1078.56,1079.06,1200.0,1083.42,1083.42,1078.56,1079.06,1200.0
2020-03-11 12:35:00,1079.2,1079.2,1077.76,1077.81,500.0,1079.2,1079.2,1077.76,1077.81,500.0
2020-03-11 12:40:00,1077.85,1080.03,1076.83,1076.97,800.0,1077.85,1080.03,1076.83,1076.97,800.0
2020-03-11 12:45:00,1078.57,1080.24,1078.56,1079.95,1500.0,1078.57,1080.24,1078.56,1079.95,1500.0
2020-03-11 12:50:00,1080.09,1082.99,1080.09,1082.99,500.0,1080.09,1082.99,1080.09,1082.99,500.0
2020-03-11 12:55:00,1081.49,1081.63,1078.02,1079.64,1300.0,1081.49,1081.63,1078.02,1079.64,1300.0
2020-03-11 13:00:00,1079.96,1081.39,1077.96,1077.96,800.0,1079.96,1081.39,1077.96,1077.96,800.0
2020-03-11 13:05:00,1077.87,1077.87,1074.52,1075.39,700.0,1077.87,1077.87,1074.52,1075.39,700.0
2020-03-11 13:10:00,1076.86,1083.29,1076.39,1083.23,1013.0,1076.86,1083.29,1076.39,1083.23,1013.0
2020-03-11 13:15:00,1084.41,1084.41,1083.43,1083.44,200.0,1084.41,1084.41,1083.43,1083.44,200.0
2020-03-11 13:20:00,1085.92,1087.78,1085.92,1087.57,800.0,1085.92,1087.78,1085.92,1087.57,800.0
2020-03-11 13:25:00,1084.88,1087.27,1084.03,1087.27,1420.0,1084.88,1087.27,1084.03,1087.27,1420.0
2020-03-11 13:30:00,1087.78,1087.79,1085.6,1087.07,900.0,1087.78,1087.79,1085.6,1087.07,900.0
2020-03-11 13:35:00,1085.9,1085.9,1081.42,1082.52,700.0,1085.9,1085.9,1081.42,1082.52,700.0
2020-03-11 13:40:00,1082.01,1082.01,1080.13,1081.67,971.0,1082.01,1082.01,1080.13,1081.67,971.0
2020-03-11 13:45:00,1083.32,1087.04,1082.98,1084.35,2322.0,1083.32,1087.04,1082.98,1084.35,2322.0
2020-03-11 13:50:00,1081.7,1081.7,1079.81,1080.12,400.0,1081.7,1081.7,1079.81,1080.12,400.0
2020-03-11 13:55:00,1081.05,1082.38,1080.0,1080.0,1680.0,1081.05,1082.38,1080.0,1080.0,1680.0
2020-03-11 14:00:00,1080.47,1080.47,1078.09,1080.03,1024.0,1080.47,1080.47,1078.09,1080.03,1024.0
2020-03-11 14:05:00,1078.82,1082.11,1077.98,1079.21,2103.0,1078.82,1082.11,1077.98,1079.21,2103.0
2020-03-11 14:10:00,1080.13,1081.15,1079.18,1079.23,1005.0,1080.13,1081.15,1079.18,1079.23,1005.0
2020-03-11 14:15:00,1080.0,1080.22,1076.75,1078.15,1700.0,1080.0,1080.22,1076.75,1078.15,1700.0
2020-03-11 14:20:00,1079.61,1080.65,1077.06,1077.19,1200.0,1079.61,1080.65,1077.06,1077.19,1200.0
2020-03-11 14:25:00,1079.72,1080.09,1076.8,1076.8,1000.0,1079.72,1080.09,1076.8,1076.8,1000.0
2020-03-11 14:30:00,1075.55,1083.83,1075.54,1083.82,1575.0,1075.55,1083.83,1075.54,1083.82,1575.0
2020-03-11 14:35:00,1084.27,1084.28,1084.13,1084.13,200.0,1084.27,1084.28,1084.13,1084.13,200.0
2020-03-11 14:40:00,1086.09,1092.3,1086.08,1088.99,1495.0,1086.09,1092.3,1086.08,1088.99,1495.0
2020-03-11 14:45:00,1091.86,1092.25,1089.78,1090.36,900.0,1091.86,1092.25,1089.78,1090.36,900.0
2020-03-11 14:50:00,1088.7,1090.67,1087.57,1088.11,1705.0,1088.7,1090.67,1087.57,1088.11,1705.0
2020-03-11 14:55:00,1087.85,1091.67,1087.85,1089.7,1258.0,1087.85,1091.67,1087.85,1089.7,1258.0
2020-03-11 15:00:00,1088.39,1089.13,1081.29,1082.42,900.0,1088.39,1089.13,1081.29,1082.42,900.0
2020-03-11 15:05:00,1083.15,1083.15,1078.81,1078.81,427.0,1083.15,1083.15,1078.81,1078.81,427.0
2020-03-11 15:10:00,1078.87,1081.03,1075.02,1075.02,1648.0,1078.87,1081.03,1075.02,1075.02,1648.0
2020-03-11 15:15:00,1075.88,1084.57,1074.68,1084.57,2300.0,1075.88,1084.57,1074.68,1084.57,2300.0
2020-03-11 15:20:00,1081.96,1082.47,1073.13,1073.47,2048.0,1081.96,1082.47,1073.13,1073.47,2048.0
2020-03-11 15:25:00,1076.42,1086.11,1074.85,1083.62,8481.0,1076.42,1086.11,1074.85,1083.62,8481.0
2020-03-11 15:30:00,1083.37,1087.91,1081.68,1085.77,5692.0,1083.37,1087.91,1081.68,1085.77,5692.0
2020-03-11 15:35:00,1082.17,1084.14,1078.73,1083.81,4348.0,1082.17,1084.14,1078.73,1083.81,4348.0
2020-03-11 15:40:00,1082.61,1084.55,1079.43,1081.74,4118.0,1082.61,1084.55,1079.43,1081.74,4118.0
2020-03-11 15:45:00,1080.58,1087.76,1077.28,1087.76,7613.0,1080.58,1087.76,1077.28,1087.76,7613.0
2020-03-11 15:50:00,1086.09,1095.56,1079.19,1087.55,11177.0,1086.09,1095.56,1079.19,1087.55,11177.0
2020-03-11 15:55:00,1088.55,1095.2,1086.8,1089.44,15983.0,1088.55,1095.2,1086.8,1089.44,15983.0
2020-03-12 09:30:00,1040.13,1040.13,1025.01,1039.58,3912.0,1040.13,1040.13,1025.01,1039.58,3912.0
2020-03-12 09:35:00,1039.58,1045.8,1039.58,1045.8,200.0,1039.58,1045.8,1039.58,1045.8,200.0
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 09:45:00,1045.8,1045.8,1045.8,1045.8,0.0,1045.8,1045.8,1045.8,1045.8,0.0
2020-03-12 09:50:00,1031.52,1037.69,1015.16,1037.69,2398.0,1031.52,1037.69,1015.16,1037.69,2398.0
2020-03-12 09:55:00,1025.92,1039.3,1023.24,1039.3,5410.0,1025.92,1039.3,1023.24,1039.3,5410.0
2020-03-12 10:00:00,1043.16,1044.3,1033.29,1038.2,3063.0,1043.16,1044.3,1033.29,1038.2,3063.0
2020-03-12 10:05:00,1037.4,1037.98,1030.61,1031.82,4182.0,1037.4,1037.98,1030.61,1031.82,4182.0
2020-03-12 10:10:00,1025.77,1030.95,1025.77,1028.68,2950.0,1025.77,1030.95,1025.77,1028.68,2950.0
2020-03-12 10:15:00,1032.97,1034.03,1026.1,1026.1,5200.0,1032.97,1034.03,1026.1,1026.1,5200.0
2020-03-12 10:20:00,1025.05,1027.47,1022.27,1024.24,1400.0,1025.05,1027.47,1022.27,1024.24,1400.0
2020-03-12 10:25:00,1028.34,1033.32,1028.33,1029.09,2700.0,1028.34,1033.32,1028.33,1029.09,2700.0
2020-03-12 10:30:00,1028.67,1028.98,1023.02,1028.73,2225.0,1028.67,1028.98,1023.02,1028.73,2225.0
2020-03-12 10:35:00,1028.31,1029.0,1025.0,1025.0,1200.0,1028.31,1029.0,1025.0,1025.0,1200.0
2020-03-12 10:40:00,1024.12,1024.14,1015.16,1015.16,2178.0,1024.12,1024.14,1015.16,1015.16,2178.0
2020-03-12 10:45:00,1015.05,1016.73,1010.03,1011.21,5711.0,1015.05,1016.73,1010.03,1011.21,5711.0
2020-03-12 10:50:00,1011.29,1017.46,1010.35,1017.46,2200.0,1011.29,1017.46,1010.35,1017.46,2200.0
2020-03-12 10:55:00,1017.65,1018.63,1014.58,1016.97,2500.0,1017.65,1018.63,1014.58,1016.97,2500.0
2020-03-12 11:00:00,1014.81,1015.86,1007.4,1007.4,1303.0,1014.81,1015.86,1007.4,1007.4,1303.0
2020-03-12 11:05:00,1008.37,1008.37,1003.02,1004.94,3375.0,1008.37,1008.37,1003.02,1004.94,3375.0
2020-03-12 11:10:00,1006.26,1010.26,1004.55,1009.79,3901.0,1006.26,1010.26,1004.55,1009.79,3901.0
2020-03-12 11:15:00,1010.51,1013.33,1009.43,1009.44,2200.0,1010.51,1013.33,1009.43,1009.44,2200.0
2020-03-12 11:20:00,1011.4,1011.43,1011.4,1011.4,500.0,1011.4,1011.43,1011.4,1011.4,500.0
2020-03-12 11:25:00,1012.53,1016.07,1012.53,1013.72,1140.0,1012.53,1016.07,1012.53,1013.72,1140.0
2020-03-12 11:30:00,1013.72,1016.78,1012.42,1012.42,1813.0,1013.72,1016.78,1012.42,1012.42,1813.0
2020-03-12 11:35:00,1012.44,1013.96,1010.04,1010.28,1144.0,1012.44,1013.96,1010.04,1010.28,1144.0
2020-03-12 11:40:00,1011.8,1012.89,1009.52,1009.52,2185.0,1011.8,1012.89,1009.52,1009.52,2185.0
2020-03-12 11:45:00,1009.56,1010.0,1006.7,1007.25,3100.0,1009.56,1010.0,1006.7,1007.25,3100.0
2020-03-12 11:50:00,1007.22,1009.19,998.01,1001.47,3668.0,1007.22,1009.19,998.01,1001.47,3668.0
2020-03-12 11:55:00,1002.65,1010.05,1002.63,1010.05,1300.0,1002.65,1010.05,1002.63,1010.05,1300.0
2020-03-12 12:00:00,1006.56,1010.64,1006.56,1009.7,2661.0,1006.56,1010.64,1006.56,1009.7,2661.0
2020-03-12 12:05:00,1008.84,1009.84,1006.42,1007.91,3250.0,1008.84,1009.84,1006.42,1007.91,3250.0
2020-03-12 12:10:00,1008.95,1010.17,1006.44,1008.99,2411.0,1008.95,1010.17,1006.44,1008.99,2411.0
2020-03-12 12:15:00,1008.65,1010.31,1008.09,1009.59,3221.0,1008.65,1010.31,1008.09,1009.59,3221.0
2020-03-12 12:20:00,1010.69,1016.8,1010.68,1016.8,1825.0,1010.69,1016.8,1010.68,1016.8,1825.0
2020-03-12 12:25:00,1017.08,1020.39,1015.68,1020.38,2517.0,1017.08,1020.39,1015.68,1020.38,2517.0
2020-03-12 12:30:00,1019.78,1019.78,1010.68,1010.94,2325.0,1019.78,1019.78,1010.68,1010.94,2325.0
2020-03-12 12:35:00,1009.79,1009.92,1006.25,1009.92,3336.0,1009.79,1009.92,1006.25,1009.92,3336.0
2020-03-12 12:40:00,1007.99,1007.99,1000.03,1000.26,600.0,1007.99,1007.99,1000.03,1000.26,600.0
2020-03-12 12:45:00,1000.6,1003.03,1000.0,1000.1,1700.0,1000.6,1003.03,1000.0,1000.1,1700.0
2020-03-12 12:50:00,999.8,1009.73,998.81,1009.73,2787.0,999.8,1009.73,998.81,1009.73,2787.0
2020-03-12 12:55:00,1015.59,1024.98,1012.98,1024.98,2783.0,1015.59,1024.98,1012.98,1024.98,2783.0
2020-03-12 13:00:00,1017.03,1034.71,1012.91,1034.7,2350.0,1017.03,1034.71,1012.91,1034.7,2350.0
2020-03-12 13:05:00,1030.37,1036.14,1026.52,1026.52,1659.0,1030.37,1036.14,1026.52,1026.52,1659.0
2020-03-12 13:10:00,1028.91,1028.92,1010.0,1010.37,1201.0,1028.91,1028.92,1010.0,1010.37,1201.0
2020-03-12 13:15:00,1010.3,1013.81,1009.99,1013.81,1200.0,1010.3,1013.81,1009.99,1013.81,1200.0
2020-03-12 13:20:00,1012.63,1016.01,1009.65,1009.65,1904.0,1012.63,1016.01,1009.65,1009.65,1904.0
2020-03-12 13:25:00,1010.0,1011.71,1009.99,1011.71,300.0,1010.0,1011.71,1009.99,1011.71,300.0
2020-03-12 13:30:00,1013.44,1014.85,1010.06,1011.73,1446.0,1013.44,1014.85,1010.06,1011.73,1446.0
2020-03-12 13:35:00,1009.34,1009.61,995.67,1000.95,3912.0,1009.34,1009.61,995.67,1000.95,3912.0
2020-03-12 13:40:00,995.97,1003.49,995.97,1001.0,3138.0,995.97,1003.49,995.97,1001.0,3138.0
2020-03-12 13:45:00,1001.61,1009.71,1000.36,1007.29,1550.0,1001.61,1009.71,1000.36,1007.29,1550.0
2020-03-12 13:50:00,1008.55,1014.53,1006.27,1008.08,1970.0,1008.55,1014.53,1006.27,1008.08,1970.0
2020-03-12 13:55:00,1006.98,1012.82,1006.98,1011.34,2787.0,1006.98,1012.82,1006.98,1011.34,2787.0
2020-03-12 14:00:00,1012.43,1012.43,1000.83,1004.32,2308.0,1012.43,1012.43,1000.83,1004.32,2308.0
2020-03-12 14:05:00,1004.56,1005.37,1000.87,1002.51,819.0,1004.56,1005.37,1000.87,1002.51,819.0
2020-03-12 14:10:00,1001.99,1002.67,997.52,1002.67,800.0,1001.99,1002.67,997.52,1002.67,800.0
2020-03-12 14:15:00,999.36,1001.58,999.36,1001.58,200.0,999.36,1001.58,999.36,1001.58,200.0
2020-03-12 14:20:00,1001.0,1001.0,997.85,997.86,1172.0,1001.0,1001.0,997.85,997.86,1172.0
2020-03-12 14:25:00,998.63,1004.07,998.63,999.83,1766.0,998.63,1004.07,998.63,999.83,1766.0
2020-03-12 14:30:00,1000.8,1002.02,998.98,999.36,1158.0,1000.8,1002.02,998.98,999.36,1158.0
2020-03-12 14:35:00,1000.46,1000.57,995.81,997.39,4531.0,1000.46,1000.57,995.81,997.39,4531.0
2020-03-12 14:40:00,999.53,1001.65,997.87,999.09,2601.0,999.53,1001.65,997.87,999.09,2601.0
2020-03-12 14:45:00,998.56,1009.81,998.56,1006.06,1800.0,998.56,1009.81,998.56,1006.06,1800.0
2020-03-12 14:50:00,1008.32,1010.01,1005.53,1009.62,2700.0,1008.32,1010.01,1005.53,1009.62,2700.0
2020-03-12 14:55:00,1005.61,1009.11,997.92,997.92,1756.0,1005.61,1009.11,997.92,997.92,1756.0
2020-03-12 15:00:00,1000.2,1008.76,997.79,1005.36,8806.0,1000.2,1008.76,997.79,1005.36,8806.0
2020-03-12 15:05:00,1003.78,1007.91,999.78,1007.91,1194.0,1003.78,1007.91,999.78,1007.91,1194.0
2020-03-12 15:10:00,1009.98,1011.11,1004.79,1005.5,2726.0,1009.98,1011.11,1004.79,1005.5,2726.0
2020-03-12 15:15:00,1004.69,1005.6,1000.92,1001.23,2567.0,1004.69,1005.6,1000.92,1001.23,2567.0
2020-03-12 15:20:00,1003.73,1003.79,997.45,1002.37,1500.0,1003.73,1003.79,997.45,1002.37,1500.0
2020-03-12 15:25:00,999.34,1001.86,999.34,999.7,2202.0,999.34,1001.86,999.34,999.7,2202.0
2020-03-12 15:30:00,999.0,1000.14,995.34,996.3,3456.0,999.0,1000.14,995.34,996.3,3456.0
2020-03-12 15:35:00,996.09,999.31,993.75,996.53,5005.0,996.09,999.31,993.75,996.53,5005.0
2020-03-12 15:40:00,997.94,1002.67,991.57,994.16,3714.0,997.94,1002.67,991.57,994.16,3714.0
2020-03-12 15:45:00,995.62,996.27,987.66,993.36,6442.0,995.62,996.27,987.66,993.36,6442.0
2020-03-12 15:50:00,994.6,999.84,989.3,993.0,8473.0,994.6,999.84,989.3,993.0,8473.0
2020-03-12 15:55:00,991.87,993.06,976.9,978.4,13763.0,991.87,993.06,976.9,978.4,13763.0
2020-03-13 09:30:00,1020.66,1020.66,991.35,991.35,5493.0,1020.66,1020.66,991.35,991.35,5493.0
2020-03-13 09:35:00,992.06,992.78,984.69,985.21,2921.0,992.06,992.78,984.69,985.21,2921.0
2020-03-13 09:40:00,983.11,990.25,979.27,990.25,2734.0,983.11,990.25,979.27,990.25,2734.0
2020-03-13 09:45:00,993.16,1000.0,990.57,997.21,3400.0,993.16,1000.0,990.57,997.21,3400.0
2020-03-13 09:50:00,998.57,998.57,990.74,990.74,500.0,998.57,998.57,990.74,990.74,500.0
2020-03-13 09:55:00,990.0,992.07,990.0,992.07,500.0,990.0,992.07,990.0,992.07,500.0
2020-03-13 10:00:00,990.0,998.22,989.94,995.54,3248.0,990.0,998.22,989.94,995.54,3248.0
2020-03-13 10:05:00,996.6,996.6,990.09,991.98,2392.0,996.6,996.6,990.09,991.98,2392.0
2020-03-13 10:10:00,989.85,990.14,985.67,986.11,1448.0,989.85,990.14,985.67,986.11,1448.0
2020-03-13 10:15:00,985.72,995.58,985.72,995.58,3233.0,985.72,995.58,985.72,995.58,3233.0
2020-03-13 10:20:00,994.43,1002.0,993.58,995.49,2912.0,994.43,1002.0,993.58,995.49,2912.0
2020-03-13 10:25:00,1000.56,1001.43,995.58,1001.29,900.0,1000.56,1001.43,995.58,1001.29,900.0
2020-03-13 10:30:00,998.59,1000.43,990.0,990.0,2496.0,998.59,1000.43,990.0,990.0,2496.0
2020-03-13 10:35:00,987.6,989.35,986.91,988.86,1323.0,987.6,989.35,986.91,988.86,1323.0
2020-03-13 10:40:00,986.0,986.0,979.14,979.15,1508.0,986.0,986.0,979.14,979.15,1508.0
2020-03-13 10:45:00,982.0,982.49,979.06,981.16,1504.0,982.0,982.49,979.06,981.16,1504.0
2020-03-13 10:50:00,980.48,982.52,980.11,980.97,1400.0,980.48,982.52,980.11,980.97,1400.0
2020-03-13 10:55:00,979.42,979.42,974.86,975.81,1441.0,979.42,979.42,974.86,975.81,1441.0
2020-03-13 11:00:00,977.42,981.35,976.34,981.25,2579.0,977.42,981.35,976.34,981.25,2579.0
2020-03-13 11:05:00,981.1,982.9,980.65,982.9,700.0,981.1,982.9,980.65,982.9,700.0
2020-03-13 11:10:00,978.54,979.56,977.02,979.5,1601.0,978.54,979.56,977.02,979.5,1601.0
2020-03-13 11:15:00,978.86,978.9,974.85,974.85,1415.0,978.86,978.9,974.85,974.85,1415.0
2020-03-13 11:20:00,977.11,977.71,968.9,968.9,4781.0,977.11,977.71,968.9,968.9,4781.0
2020-03-13 11:25:00,966.26,967.21,961.11,961.11,1307.0,966.26,967.21,961.11,961.11,1307.0
2020-03-13 11:30:00,958.91,961.9,952.07,952.07,3035.0,958.91,961.9,952.07,952.07,3035.0
2020-03-13 11:35:00,952.13,955.98,951.97,951.98,1515.0,952.13,955.98,951.97,951.98,1515.0
2020-03-13 11:40:00,952.21,952.93,950.1,950.1,1800.0,952.21,952.93,950.1,950.1,1800.0
2020-03-13 11:45:00,950.07,951.13,939.63,940.29,2901.0,950.07,951.13,939.63,940.29,2901.0
2020-03-13 11:50:00,942.0,947.37,942.0,946.05,1105.0,942.0,947.37,942.0,946.05,1105.0
2020-03-13 11:55:00,948.27,954.96,948.27,954.96,2702.0,948.27,954.96,948.27,954.96,2702.0
2020-03-13 12:00:00,954.96,959.23,951.16,951.16,2370.0,954.96,959.23,951.16,951.16,2370.0
2020-03-13 12:05:00,953.11,954.02,951.4,954.02,1500.0,953.11,954.02,951.4,954.02,1500.0
2020-03-13 12:10:00,954.17,959.15,954.17,959.15,1304.0,954.17,959.15,954.17,959.15,1304.0
2020-03-13 12:15:00,959.64,962.05,959.51,960.0,890.0,959.64,962.05,959.51,960.0,890.0
2020-03-13 12:20:00,960.03,960.05,954.24,954.24,1110.0,960.03,960.05,954.24,954.24,1110.0
2020-03-13 12:25:00,954.9,955.48,953.12,953.12,1810.0,954.9,955.48,953.12,953.12,1810.0
2020-03-13 12:30:00,952.8,963.79,952.8,963.66,2677.0,952.8,963.79,952.8,963.66,2677.0
2020-03-13 12:35:00,960.07,962.16,959.77,961.86,1106.0,960.07,962.16,959.77,961.86,1106.0
2020-03-13 12:40:00,963.2,967.83,961.96,967.83,1000.0,963.2,967.83,961.96,967.83,1000.0
2020-03-13 12:45:00,968.82,969.76,966.59,968.45,1100.0,968.82,969.76,966.59,968.45,1100.0
2020-03-13 12:50:00,968.81,969.75,967.97,967.97,650.0,968.81,969.75,967.97,967.97,650.0
2020-03-13 12:55:00,969.93,969.97,965.59,968.36,1604.0,969.93,969.97,965.59,968.36,1604.0
2020-03-13 13:00:00,967.25,968.25,965.85,965.85,1300.0,967.25,968.25,965.85,965.85,1300.0
2020-03-13 13:05:00,966.27,967.09,966.27,966.86,900.0,966.27,967.09,966.27,966.86,900.0
2020-03-13 13:10:00,966.69,971.37,965.79,971.37,3194.0,966.69,971.37,965.79,971.37,3194.0
2020-03-13 13:15:00,974.21,974.84,974.21,974.82,300.0,974.21,974.84,974.21,974.82,300.0
2020-03-13 13:20:00,969.98,977.85,968.99,976.55,1871.0,969.98,977.85,968.99,976.55,1871.0
2020-03-13 13:25:00,979.35,987.37,979.35,984.54,927.0,979.35,987.37,979.35,984.54,927.0
2020-03-13 13:30:00,981.45,987.76,981.45,985.35,3538.0,981.45,987.76,981.45,985.35,3538.0
2020-03-13 13:35:00,985.34,985.34,980.6,980.6,1079.0,985.34,985.34,980.6,980.6,1079.0
2020-03-13 13:40:00,981.06,985.47,980.7,980.7,3487.0,981.06,985.47,980.7,980.7,3487.0
2020-03-13 13:45:00,982.33,983.6,981.28,983.6,2000.0,982.33,983.6,981.28,983.6,2000.0
2020-03-13 13:50:00,983.23,986.17,983.22,986.17,3288.0,983.23,986.17,983.22,986.17,3288.0
2020-03-13 13:55:00,987.69,991.77,984.54,988.59,1430.0,987.69,991.77,984.54,988.59,1430.0
2020-03-13 14:00:00,988.4,989.86,986.22,989.21,3100.0,988.4,989.86,986.22,989.21,3100.0
2020-03-13 14:05:00,987.83,988.01,977.92,977.93,2700.0,987.83,988.01,977.92,977.93,2700.0
2020-03-13 14:10:00,976.24,979.53,976.03,977.06,3003.0,976.24,979.53,976.03,977.06,3003.0
2020-03-13 14:15:00,975.8,980.16,975.8,976.92,3346.0,975.8,980.16,975.8,976.92,3346.0
2020-03-13 14:20:00,975.19,978.57,975.19,975.3,1709.0,975.19,978.57,975.19,975.3,1709.0
2020-03-13 14:25:00,975.48,977.68,972.95,973.2,4957.0,975.48,977.68,972.95,973.2,4957.0
2020-03-13 14:30:00,972.94,975.16,972.93,974.02,1330.0,972.94,975.16,972.93,974.02,1330.0
2020-03-13 14:35:00,976.6,976.6,970.77,971.44,1237.0,976.6,976.6,970.77,971.44,1237.0
2020-03-13 14:40:00,971.44,974.48,969.91,974.48,3791.0,971.44,974.48,969.91,974.48,3791.0
2020-03-13 14:45:00,978.1,978.1,975.48,975.48,400.0,978.1,978.1,975.48,975.48,400.0
2020-03-13 14:50:00,975.51,978.01,972.57,975.32,1292.0,975.51,978.01,972.57,975.32,1292.0
2020-03-13 14:55:00,972.36,976.42,972.15,972.71,1279.0,972.36,976.42,972.15,972.71,1279.0
2020-03-13 15:00:00,974.47,978.59,972.14,972.14,3901.0,974.47,978.59,972.14,972.14,3901.0
2020-03-13 15:05:00,973.18,977.53,970.69,974.3,3100.0,973.18,977.53,970.69,974.3,3100.0
2020-03-13 15:10:00,973.0,974.83,971.62,974.83,5409.0,973.0,974.83,971.62,974.83,5409.0
2020-03-13 15:15:00,976.42,976.7,974.22,975.04,4703.0,976.42,976.7,974.22,975.04,4703.0
2020-03-13 15:20:00,975.04,979.78,974.44,979.78,3370.0,975.04,979.78,974.44,979.78,3370.0
2020-03-13 15:25:00,979.54,979.93,971.4,975.22,6385.0,979.54,979.93,971.4,975.22,6385.0
2020-03-13 15:30:00,974.2,975.56,960.8,969.64,9258.0,974.2,975.56,960.8,969.64,9258.0
2020-03-13 15:35:00,970.38,974.84,968.08,974.84,3278.0,970.38,974.84,968.08,974.84,3278.0
2020-03-13 15:40:00,976.08,982.0,974.43,981.92,3521.0,976.08,982.0,974.43,981.92,3521.0
2020-03-13 15:45:00,981.9,1003.72,981.9,999.01,10994.0,981.9,1003.72,981.9,999.01,10994.0
2020-03-13 15:50:00,999.04,1009.91,999.04,1006.8,9446.0,999.04,1009.91,999.04,1006.8,9446.0
2020-03-13 15:55:00,1007.86,1015.94,1000.07,1014.15,16936.0,1007.86,1015.94,1000.07,1014.15,16936.0
2020-03-16 09:45:00,910.0,937.0,909.41,931.0,4847.0,910.0,937.0,909.41,931.0,4847.0
2020-03-16 09:50:00,931.0,945.15,925.0,936.97,2500.0,931.0,945.15,925.0,936.97,2500.0
2020-03-16 09:55:00,942.19,942.19,927.01,928.02,6201.0,942.19,942.19,927.01,928.02,6201.0
2020-03-16 10:00:00,922.1,922.1,901.01,902.75,4901.0,922.1,922.1,901.01,902.75,4901.0
2020-03-16 10:05:00,903.87,913.48,903.87,913.23,3026.0,903.87,913.48,903.87,913.23,3026.0
2020-03-16 10:10:00,913.21,915.19,907.33,907.37,4067.0,913.21,915.19,907.33,907.37,4067.0
2020-03-16 10:15:00,910.06,910.07,899.9,901.0,3400.0,910.06,910.07,899.9,901.0,3400.0
2020-03-16 10:20:00,899.6,901.64,888.57,896.3,6231.0,899.6,901.64,888.57,896.3,6231.0
2020-03-16 10:25:00,888.46,895.77,888.46,889.51,2261.0,888.46,895.77,888.46,889.51,2261.0
2020-03-16 10:30:00,888.1,904.7,888.1,904.69,8245.0,888.1,904.7,888.1,904.69,8245.0
2020-03-16 10:35:00,907.2,910.56,897.22,897.22,2552.0,907.2,910.56,897.22,897.22,2552.0
2020-03-16 10:40:00,901.84,904.99,898.87,901.61,3875.0,901.84,904.99,898.87,901.61,3875.0
2020-03-16 10:45:00,897.2,901.78,895.13,897.9,4216.0,897.2,901.78,895.13,897.9,4216.0
2020-03-16 10:50:00,895.56,898.16,892.88,894.36,3516.0,895.56,898.16,892.88,894.36,3516.0
2020-03-16 10:55:00,895.74,895.89,890.01,890.26,4731.0,895.74,895.89,890.01,890.26,4731.0
2020-03-16 11:00:00,892.04,895.37,890.0,891.38,3251.0,892.04,895.37,890.0,891.38,3251.0
2020-03-16 11:05:00,890.72,893.94,885.23,889.91,3000.0,890.72,893.94,885.23,889.91,3000.0
2020-03-16 11:10:00,887.84,891.48,887.65,888.72,3028.0,887.84,891.48,887.65,888.72,3028.0
2020-03-16 11:15:00,889.65,897.08,888.87,895.18,2706.0,889.65,897.08,888.87,895.18,2706.0
2020-03-16 11:20:00,896.15,897.17,893.64,894.16,2968.0,896.15,897.17,893.64,894.16,2968.0
2020-03-16 11:25:00,897.32,906.83,896.44,905.92,4229.0,897.32,906.83,896.44,905.92,4229.0
2020-03-16 11:30:00,906.83,906.83,890.39,890.39,2910.0,906.83,906.83,890.39,890.39,2910.0
2020-03-16 11:35:00,890.4,896.37,886.77,896.37,4493.0,890.4,896.37,886.77,896.37,4493.0
2020-03-16 11:40:00,894.72,894.72,881.85,882.73,3240.0,894.72,894.72,881.85,882.73,3240.0
2020-03-16 11:45:00,880.03,884.13,879.5,882.57,1896.0,880.03,884.13,879.5,882.57,1896.0
2020-03-16 11:50:00,886.71,887.97,884.37,885.63,939.0,886.71,887.97,884.37,885.63,939.0
2020-03-16 11:55:00,885.65,886.95,883.26,884.05,2077.0,885.65,886.95,883.26,884.05,2077.0
2020-03-16 12:00:00,882.06,887.94,882.06,887.94,800.0,882.06,887.94,882.06,887.94,800.0
2020-03-16 12:05:00,884.5,887.6,884.08,884.08,1149.0,884.5,887.6,884.08,884.08,1149.0
2020-03-16 12:10:00,883.93,884.99,881.06,881.07,522.0,883.93,884.99,881.06,881.07,522.0
2020-03-16 12:15:00,882.31,882.31,875.56,877.17,1490.0,882.31,882.31,875.56,877.17,1490.0
2020-03-16 12:20:00,871.84,873.56,871.24,873.22,1330.0,871.84,873.56,871.24,873.22,1330.0
2020-03-16 12:25:00,873.23,874.29,872.75,874.25,1195.0,873.23,874.29,872.75,874.25,1195.0
2020-03-16 12:30:00,874.35,874.85,872.12,872.3,1744.0,874.35,874.85,872.12,872.3,1744.0
2020-03-16 12:35:00,874.76,877.7,874.76,876.6,3465.0,874.76,877.7,874.76,876.6,3465.0
2020-03-16 12:40:00,876.59,877.65,875.65,877.54,1120.0,876.59,877.65,875.65,877.54,1120.0
2020-03-16 12:45:00,877.49,877.49,875.28,875.28,902.0,877.49,877.49,875.28,875.28,902.0
2020-03-16 12:50:00,871.7,871.7,870.01,870.18,700.0,871.7,871.7,870.01,870.18,700.0
2020-03-16 12:55:00,870.04,871.52,870.04,870.64,300.0,870.04,871.52,870.04,870.64,300.0
2020-03-16 13:00:00,870.01,871.49,870.01,870.95,2971.0,870.01,871.49,870.01,870.95,2971.0
2020-03-16 13:05:00,870.35,871.28,867.54,867.86,2483.0,870.35,871.28,867.54,867.86,2483.0
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 13:15:00,872.71,872.71,872.71,872.71,0.0,872.71,872.71,872.71,872.71,0.0
2020-03-16 13:20:00,871.4,871.4,866.31,867.79,800.0,871.4,871.4,866.31,867.79,800.0
2020-03-16 13:25:00,866.31,866.95,864.56,864.56,1398.0,866.31,866.95,864.56,864.56,1398.0
2020-03-16 13:30:00,863.3,863.3,857.82,857.82,1100.0,863.3,863.3,857.82,857.82,1100.0
2020-03-16 13:35:00,857.22,857.22,852.21,855.69,2200.0,857.22,857.22,852.21,855.69,2200.0
2020-03-16 13:40:00,855.95,857.99,855.95,857.35,1400.0,855.95,857.99,855.95,857.35,1400.0
2020-03-16 13:45:00,856.88,861.79,856.87,861.16,1797.0,856.88,861.79,856.87,861.16,1797.0
2020-03-16 13:50:00,864.6,864.6,862.86,864.6,1100.0,864.6,864.6,862.86,864.6,1100.0
2020-03-16 13:55:00,863.98,863.98,858.04,860.59,700.0,863.98,863.98,858.04,860.59,700.0
2020-03-16 14:00:00,860.58,860.58,853.0,853.02,1860.0,860.58,860.58,853.0,853.02,1860.0
2020-03-16 14:05:00,851.14,853.91,850.0,851.87,2300.0,851.14,853.91,850.0,851.87,2300.0
2020-03-16 14:10:00,850.01,850.01,845.35,845.96,1010.0,850.01,850.01,845.35,845.96,1010.0
2020-03-16 14:15:00,845.44,845.99,841.57,841.94,3611.0,845.44,845.99,841.57,841.94,3611.0
2020-03-16 14:20:00,840.91,844.74,840.91,843.05,2893.0,840.91,844.74,840.91,843.05,2893.0
2020-03-16 14:25:00,843.37,850.77,841.68,850.77,2900.0,843.37,850.77,841.68,850.77,2900.0
2020-03-16 14:30:00,850.78,864.7,850.77,864.7,1902.0,850.78,864.7,850.77,864.7,1902.0
2020-03-16 14:35:00,865.28,867.22,861.52,861.9,1208.0,865.28,867.22,861.52,861.9,1208.0
2020-03-16 14:40:00,861.17,874.78,859.7,874.78,12148.0,861.17,874.78,859.7,874.78,12148.0
2020-03-16 14:45:00,878.37,878.37,869.76,869.76,2700.0,878.37,878.37,869.76,869.76,2700.0
2020-03-16 14:50:00,863.78,876.11,863.78,873.86,2017.0,863.78,876.11,863.78,873.86,2017.0
2020-03-16 14:55:00,876.11,881.89,874.48,880.9,3014.0,876.11,881.89,874.48,880.9,3014.0
2020-03-16 15:00:00,879.94,884.44,876.57,879.15,853.0,879.94,884.44,876.57,879.15,853.0
2020-03-16 15:05:00,877.76,879.2,872.61,872.61,1187.0,877.76,879.2,872.61,872.61,1187.0
2020-03-16 15:10:00,874.34,875.02,870.55,871.31,2170.0,874.34,875.02,870.55,871.31,2170.0
2020-03-16 15:15:00,874.79,875.03,870.55,873.75,1543.0,874.79,875.03,870.55,873.75,1543.0
2020-03-16 15:20:00,873.21,881.92,873.21,881.92,4449.0,873.21,881.92,873.21,881.92,4449.0
2020-03-16 15:25:00,886.84,886.84,879.2,879.62,1199.0,886.84,886.84,879.2,879.62,1199.0
2020-03-16 15:30:00,880.16,882.13,865.69,865.69,4287.0,880.16,882.13,865.69,865.69,4287.0
2020-03-16 15:35:00,865.02,866.65,856.11,859.9,5400.0,865.02,866.65,856.11,859.9,5400.0
2020-03-16 15:40:00,858.97,864.44,856.31,864.44,4243.0,858.97,864.44,856.31,864.44,4243.0
2020-03-16 15:45:00,862.77,862.77,857.29,858.41,2322.0,862.77,862.77,857.29,858.41,2322.0
2020-03-16 15:50:00,859.33,859.33,850.1,852.14,4851.0,859.33,859.33,850.1,852.14,4851.0
2020-03-16 15:55:00,850.83,851.75,849.34,851.5,12768.0,850.83,851.75,849.34,851.5,12768.0
2020-03-17 09:30:00,870.51,877.59,861.21,877.59,4410.0,870.51,877.59,861.21,877.59,4410.0
2020-03-17 09:35:00,875.1,880.0,864.85,864.85,2444.0,875.1,880.0,864.85,864.85,2444.0
2020-03-17 09:40:00,867.12,867.12,854.67,854.68,1746.0,867.12,867.12,854.67,854.68,1746.0
2020-03-17 09:45:00,854.68,871.2,854.68,870.5,2068.0,854.68,871.2,854.68,870.5,2068.0
2020-03-17 09:50:00,867.31,867.31,862.09,863.74,1526.0,867.31,867.31,862.09,863.74,1526.0
2020-03-17 09:55:00,859.1,859.1,849.03,850.84,4320.0,859.1,859.1,849.03,850.84,4320.0
2020-03-17 10:00:00,848.82,853.89,846.68,853.6,3718.0,848.82,853.89,846.68,853.6,3718.0
2020-03-17 10:05:00,857.29,869.61,854.69,869.61,2042.0,857.29,869.61,854.69,869.61,2042.0
2020-03-17 10:10:00,869.57,873.17,869.57,870.26,1900.0,869.57,873.17,869.57,870.26,1900.0
2020-03-17 10:15:00,869.9,873.19,866.25,866.66,2571.0,869.9,873.19,866.25,866.66,2571.0
2020-03-17 10:20:00,866.41,873.33,866.41,870.01,4443.0,866.41,873.33,866.41,870.01,4443.0
2020-03-17 10:25:00,871.83,875.57,871.33,871.46,1517.0,871.83,875.57,871.33,871.46,1517.0
2020-03-17 10:30:00,875.38,879.07,869.59,872.21,4819.0,875.38,879.07,869.59,872.21,4819.0
2020-03-17 10:35:00,869.3,877.49,869.3,877.49,1920.0,869.3,877.49,869.3,877.49,1920.0
2020-03-17 10:40:00,875.33,878.51,873.62,878.26,2351.0,875.33,878.51,873.62,878.26,2351.0
2020-03-17 10:45:00,880.55,885.23,874.81,874.82,1400.0,880.55,885.23,874.81,874.82,1400.0
2020-03-17 10:50:00,874.8,879.51,867.09,868.98,1000.0,874.8,879.51,867.09,868.98,1000.0
2020-03-17 10:55:00,871.48,874.86,869.22,870.65,3554.0,871.48,874.86,869.22,870.65,3554.0
2020-03-17 11:00:00,870.46,875.19,870.41,875.18,1560.0,870.46,875.19,870.41,875.18,1560.0
2020-03-17 11:05:00,872.33,877.87,872.33,877.87,2855.0,872.33,877.87,872.33,877.87,2855.0
2020-03-17 11:10:00,883.98,893.79,882.71,893.05,2065.0,883.98,893.79,882.71,893.05,2065.0
2020-03-17 11:15:00,891.38,891.38,886.42,890.77,1950.0,891.38,891.38,886.42,890.77,1950.0
2020-03-17 11:20:00,893.74,897.0,892.13,892.13,2601.0,893.74,897.0,892.13,892.13,2601.0
2020-03-17 11:25:00,892.04,895.69,887.3,887.3,3520.0,892.04,895.69,887.3,887.3,3520.0
2020-03-17 11:30:00,888.6,899.6,887.61,896.99,2360.0,888.6,899.6,887.61,896.99,2360.0
2020-03-17 11:35:00,894.1,894.1,885.09,885.09,748.0,894.1,894.1,885.09,885.09,748.0
2020-03-17 11:40:00,882.19,885.12,879.97,879.97,1820.0,882.19,885.12,879.97,879.97,1820.0
2020-03-17 11:45:00,879.46,888.05,879.46,888.05,2933.0,879.46,888.05,879.46,888.05,2933.0
2020-03-17 11:50:00,886.24,897.99,886.24,895.0,2653.0,886.24,897.99,886.24,895.0,2653.0
2020-03-17 11:55:00,895.85,900.0,890.29,900.0,2389.0,895.85,900.0,890.29,900.0,2389.0
2020-03-17 12:00:00,904.01,904.01,901.2,902.68,1000.0,904.01,904.01,901.2,902.68,1000.0
2020-03-17 12:05:00,904.12,919.49,904.12,919.49,7637.0,904.12,919.49,904.12,919.49,7637.0
2020-03-17 12:10:00,922.83,927.02,921.72,927.02,1004.0,922.83,927.02,921.72,927.02,1004.0
2020-03-17 12:15:00,926.0,926.0,911.3,917.32,1476.0,926.0,926.0,911.3,917.32,1476.0
2020-03-17 12:20:00,911.77,913.14,894.71,894.72,2849.0,911.77,913.14,894.71,894.72,2849.0
2020-03-17 12:25:00,898.75,898.75,893.88,893.88,600.0,898.75,898.75,893.88,893.88,600.0
2020-03-17 12:30:00,892.51,897.81,892.1,892.1,1285.0,892.51,897.81,892.1,892.1,1285.0
2020-03-17 12:35:00,897.74,897.79,891.58,897.79,1400.0,897.74,897.79,891.58,897.79,1400.0
2020-03-17 12:40:00,890.72,890.73,890.72,890.72,500.0,890.72,890.73,890.72,890.72,500.0
2020-03-17 12:45:00,893.38,897.71,889.72,889.72,1910.0,893.38,897.71,889.72,889.72,1910.0
2020-03-17 12:50:00,889.72,889.72,880.43,881.81,2966.0,889.72,889.72,880.43,881.81,2966.0
2020-03-17 12:55:00,881.68,894.5,881.68,894.5,1000.0,881.68,894.5,881.68,894.5,1000.0
2020-03-17 13:00:00,896.71,902.19,896.7,901.95,800.0,896.71,902.19,896.7,901.95,800.0
2020-03-17 13:05:00,894.82,897.78,888.83,888.84,1431.0,894.82,897.78,888.83,888.84,1431.0
2020-03-17 13:10:00,884.79,890.48,879.44,879.44,1350.0,884.79,890.48,879.44,879.44,1350.0
2020-03-17 13:15:00,879.95,886.3,876.83,886.3,1900.0,879.95,886.3,876.83,886.3,1900.0
2020-03-17 13:20:00,884.38,884.63,884.38,884.55,400.0,884.38,884.63,884.38,884.55,400.0
2020-03-17 13:25:00,886.37,886.37,883.79,884.49,2311.0,886.37,886.37,883.79,884.49,2311.0
2020-03-17 13:30:00,884.47,886.61,882.75,882.75,4500.0,884.47,886.61,882.75,882.75,4500.0
2020-03-17 13:35:00,882.9,889.88,882.9,887.49,1870.0,882.9,889.88,882.9,887.49,1870.0
2020-03-17 13:40:00,887.49,889.6,885.07,887.32,2576.0,887.49,889.6,885.07,887.32,2576.0
2020-03-17 13:45:00,887.32,889.59,887.32,888.09,1500.0,887.32,889.59,887.32,888.09,1500.0
2020-03-17 13:50:00,887.88,887.88,885.01,885.2,1104.0,887.88,887.88,885.01,885.2,1104.0
2020-03-17 13:55:00,881.88,886.12,881.88,885.0,800.0,881.88,886.12,881.88,885.0,800.0
2020-03-17 14:00:00,885.3,887.14,877.77,878.83,2515.0,885.3,887.14,877.77,878.83,2515.0
2020-03-17 14:05:00,881.04,890.07,881.04,890.07,1500.0,881.04,890.07,881.04,890.07,1500.0
2020-03-17 14:10:00,890.2,897.78,888.14,890.13,1291.0,890.2,897.78,888.14,890.13,1291.0
2020-03-17 14:15:00,893.86,897.77,893.74,896.22,899.0,893.86,897.77,893.74,896.22,899.0
2020-03-17 14:20:00,898.41,901.94,890.02,890.02,2478.0,898.41,901.94,890.02,890.02,2478.0
2020-03-17 14:25:00,892.43,909.99,892.15,902.42,1120.0,892.43,909.99,892.15,902.42,1120.0
2020-03-17 14:30:00,905.18,905.87,901.09,904.96,800.0,905.18,905.87,901.09,904.96,800.0
2020-03-17 14:35:00,906.2,914.29,904.0,904.0,1000.0,906.2,914.29,904.0,904.0,1000.0
2020-03-17 14:40:00,914.42,914.42,902.21,904.07,1143.0,914.42,914.42,902.21,904.07,1143.0
2020-03-17 14:45:00,901.22,906.99,889.34,889.34,1763.0,901.22,906.99,889.34,889.34,1763.0
2020-03-17 14:50:00,893.29,893.68,885.84,889.64,900.0,893.29,893.68,885.84,889.64,900.0
2020-03-17 14:55:00,894.09,903.52,894.07,900.42,1324.0,894.09,903.52,894.07,900.42,1324.0
2020-03-17 15:00:00,904.04,904.41,892.54,892.83,1973.0,904.04,904.41,892.54,892.83,1973.0
2020-03-17 15:05:00,892.64,909.0,889.85,909.0,6020.0,892.64,909.0,889.85,909.0,6020.0
2020-03-17 15:10:00,903.39,906.97,902.55,906.97,1850.0,903.39,906.97,902.55,906.97,1850.0
2020-03-17 15:15:00,902.53,905.36,901.19,902.54,2772.0,902.53,905.36,901.19,902.54,2772.0
2020-03-17 15:20:00,906.87,907.15,902.52,902.72,1600.0,906.87,907.15,902.52,902.72,1600.0
2020-03-17 15:25:00,902.38,906.92,900.47,901.71,1867.0,902.38,906.92,900.47,901.71,1867.0
2020-03-17 15:30:00,900.46,905.68,900.46,905.64,2000.0,900.46,905.68,900.46,905.64,2000.0
2020-03-17 15:35:00,905.7,911.25,905.7,911.25,2610.0,905.7,911.25,905.7,911.25,2610.0
2020-03-17 15:40:00,912.63,917.12,910.97,912.32,6031.0,912.63,917.12,910.97,912.32,6031.0
2020-03-17 15:45:00,911.89,917.09,911.3,911.3,3928.0,911.89,917.09,911.3,911.3,3928.0
2020-03-17 15:50:00,913.99,917.63,906.96,917.2,14025.0,913.99,917.63,906.96,917.2,14025.0
2020-03-17 15:55:00,916.1,923.48,914.13,914.33,28511.0,916.1,923.48,914.13,914.33,28511.0
2020-03-18 09:30:00,867.0,873.51,850.0,867.53,6025.0,867.0,873.51,850.0,867.53,6025.0
2020-03-18 09:35:00,865.27,865.27,865.27,865.27,100.0,865.27,865.27,865.27,865.27,100.0
2020-03-18 09:40:00,857.98,859.4,853.76,853.76,300.0,857.98,859.4,853.76,853.76,300.0
2020-03-18 09:45:00,853.01,856.69,852.92,854.5,800.0,853.01,856.69,852.92,854.5,800.0
2020-03-18 09:50:00,855.52,873.76,855.52,873.75,1868.0,855.52,873.76,855.52,873.75,1868.0
2020-03-18 09:55:00,869.24,869.24,863.19,863.19,400.0,869.24,869.24,863.19,863.19,400.0
2020-03-18 10:00:00,860.03,863.1,858.28,859.5,800.0,860.03,863.1,858.28,859.5,800.0
2020-03-18 10:05:00,859.58,860.7,849.91,850.0,4154.0,859.58,860.7,849.91,850.0,4154.0
2020-03-18 10:10:00,849.0,849.0,838.06,844.0,2905.0,849.0,849.0,838.06,844.0,2905.0
2020-03-18 10:15:00,849.41,849.77,842.85,842.85,605.0,849.41,849.77,842.85,842.85,605.0
2020-03-18 10:20:00,843.48,843.48,837.01,837.01,500.0,843.48,843.48,837.01,837.01,500.0
2020-03-18 10:25:00,832.54,839.94,828.03,828.03,1100.0,832.54,839.94,828.03,828.03,1100.0
2020-03-18 10:30:00,830.0,836.0,826.12,831.02,3661.0,830.0,836.0,826.12,831.02,3661.0
2020-03-18 10:35:00,828.85,828.85,815.13,817.15,1100.0,828.85,828.85,815.13,817.15,1100.0
2020-03-18 10:40:00,812.43,818.63,812.43,817.95,1400.0,812.43,818.63,812.43,817.95,1400.0
2020-03-18 10:45:00,823.56,823.56,818.38,818.38,200.0,823.56,823.56,818.38,818.38,200.0
2020-03-18 10:50:00,812.46,812.46,807.93,807.94,1355.0,812.46,812.46,807.93,807.94,1355.0
2020-03-18 10:55:00,805.98,805.98,800.02,800.02,1307.0,805.98,805.98,800.02,800.02,1307.0
2020-03-18 11:00:00,800.04,804.42,797.34,797.99,1300.0,800.04,804.42,797.34,797.99,1300.0
2020-03-18 11:05:00,793.47,795.06,780.73,781.68,1900.0,793.47,795.06,780.73,781.68,1900.0
2020-03-18 11:10:00,773.57,773.57,758.32,769.22,3390.0,773.57,773.57,758.32,769.22,3390.0
2020-03-18 11:15:00,761.03,762.6,756.03,762.6,4589.0,761.03,762.6,756.03,762.6,4589.0
2020-03-18 11:20:00,760.44,774.37,760.43,771.07,7002.0,760.44,774.37,760.43,771.07,7002.0
2020-03-18 11:25:00,772.94,780.0,772.76,775.01,3767.0,772.94,780.0,772.76,775.01,3767.0
2020-03-18 11:30:00,771.02,783.45,771.02,782.94,2700.0,771.02,783.45,771.02,782.94,2700.0
2020-03-18 11:35:00,783.46,795.76,783.46,792.85,6157.0,783.46,795.76,783.46,792.85,6157.0
2020-03-18 11:40:00,794.99,798.0,792.36,798.0,4090.0,794.99,798.0,792.36,798.0,4090.0
2020-03-18 11:45:00,797.5,803.02,794.12,798.6,5289.0,797.5,803.02,794.12,798.6,5289.0
2020-03-18 11:50:00,799.02,804.7,797.34,804.69,1815.0,799.02,804.7,797.34,804.69,1815.0
2020-03-18 11:55:00,806.75,806.76,802.3,804.76,1100.0,806.75,806.76,802.3,804.76,1100.0
2020-03-18 12:00:00,810.72,824.33,805.37,824.33,7344.0,810.72,824.33,805.37,824.33,7344.0
2020-03-18 12:05:00,821.0,828.44,820.59,827.01,3311.0,821.0,828.44,820.59,827.01,3311.0
2020-03-18 12:10:00,822.64,835.59,822.64,831.91,700.0,822.64,835.59,822.64,831.91,700.0
2020-03-18 12:15:00,832.21,832.21,822.8,822.8,1464.0,832.21,832.21,822.8,822.8,1464.0
2020-03-18 12:20:00,816.46,827.89,813.26,817.5,2131.0,816.46,827.89,813.26,817.5,2131.0
2020-03-18 12:25:00,814.31,814.31,805.42,808.01,800.0,814.31,814.31,805.42,808.01,800.0
2020-03-18 12:30:00,808.03,811.02,800.0,803.04,2214.0,808.03,811.02,800.0,803.04,2214.0
2020-03-18 12:35:00,803.04,817.14,801.52,814.97,7184.0,803.04,817.14,801.52,814.97,7184.0
2020-03-18 12:40:00,816.14,830.99,814.98,828.0,6622.0,816.14,830.99,814.98,828.0,6622.0
2020-03-18 12:45:00,833.0,833.0,830.94,830.94,755.0,833.0,833.0,830.94,830.94,755.0
2020-03-18 12:50:00,830.77,837.93,830.77,837.93,1420.0,830.77,837.93,830.77,837.93,1420.0
2020-03-18 12:55:00,837.78,837.78,837.77,837.78,124.0,837.78,837.78,837.77,837.78,124.0
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 13:05:00,837.78,837.78,837.78,837.78,0.0,837.78,837.78,837.78,837.78,0.0
2020-03-18 13:10:00,834.63,837.29,831.78,834.64,1322.0,834.63,837.29,831.78,834.64,1322.0
2020-03-18 13:15:00,831.84,836.0,831.84,833.94,3813.0,831.84,836.0,831.84,833.94,3813.0
2020-03-18 13:20:00,833.95,835.69,831.91,833.48,2900.0,833.95,835.69,831.91,833.48,2900.0
2020-03-18 13:25:00,833.47,833.47,818.99,818.99,2190.0,833.47,833.47,818.99,818.99,2190.0
2020-03-18 13:30:00,824.94,826.08,814.05,816.61,2080.0,824.94,826.08,814.05,816.61,2080.0
2020-03-18 13:35:00,813.38,823.27,812.88,820.77,2127.0,813.38,823.27,812.88,820.77,2127.0
2020-03-18 13:40:00,817.75,817.75,812.09,817.32,2042.0,817.75,817.75,812.09,817.32,2042.0
2020-03-18 13:45:00,817.36,817.37,808.68,810.52,2705.0,817.36,817.37,808.68,810.52,2705.0
2020-03-18 13:50:00,812.37,812.37,804.79,805.3,4753.0,812.37,812.37,804.79,805.3,4753.0
2020-03-18 13:55:00,806.88,809.71,803.08,803.28,500.0,806.88,809.71,803.08,803.28,500.0
2020-03-18 14:00:00,805.6,805.6,789.62,798.38,6360.0,805.6,805.6,789.62,798.38,6360.0
2020-03-18 14:05:00,798.01,800.82,790.42,798.23,3685.0,798.01,800.82,790.42,798.23,3685.0
2020-03-18 14:10:00,799.82,805.98,796.63,804.91,2085.0,799.82,805.98,796.63,804.91,2085.0
2020-03-18 14:15:00,795.17,804.92,790.04,795.05,1800.0,795.17,804.92,790.04,795.05,1800.0
2020-03-18 14:20:00,799.44,802.99,789.04,802.99,6749.0,799.44,802.99,789.04,802.99,6749.0
2020-03-18 14:25:00,802.99,808.04,792.91,795.88,2710.0,802.99,808.04,792.91,795.88,2710.0
2020-03-18 14:30:00,798.74,798.74,789.83,789.85,800.0,798.74,798.74,789.83,789.85,800.0
2020-03-18 14:35:00,789.86,800.55,789.84,800.55,2289.0,789.86,800.55,789.84,800.55,2289.0
2020-03-18 14:40:00,794.4,795.6,789.88,792.39,1931.0,794.4,795.6,789.88,792.39,1931.0
2020-03-18 14:45:00,789.9,794.44,785.11,787.32,2038.0,789.9,794.44,785.11,787.32,2038.0
2020-03-18 14:50:00,791.76,796.88,786.02,796.88,4424.0,791.76,796.88,786.02,796.88,4424.0
2020-03-18 14:55:00,796.88,806.5,794.41,805.67,9091.0,796.88,806.5,794.41,805.67,9091.0
2020-03-18 15:00:00,816.66,820.84,808.53,819.93,11385.0,816.66,820.84,808.53,819.93,11385.0
2020-03-18 15:05:00,819.27,821.71,815.95,821.71,2117.0,819.27,821.71,815.95,821.71,2117.0
2020-03-18 15:10:00,821.38,827.72,819.84,827.72,3383.0,821.38,827.72,819.84,827.72,3383.0
2020-03-18 15:15:00,828.3,829.56,818.74,823.73,2332.0,828.3,829.56,818.74,823.73,2332.0
2020-03-18 15:20:00,823.92,829.98,823.91,829.9,3974.0,823.92,829.98,823.91,829.9,3974.0
2020-03-18 15:25:00,827.68,830.05,820.01,820.21,6394.0,827.68,830.05,820.01,820.21,6394.0
2020-03-18 15:30:00,815.01,819.99,805.69,806.39,2503.0,815.01,819.99,805.69,806.39,2503.0
2020-03-18 15:35:00,797.15,801.15,790.0,792.18,1700.0,797.15,801.15,790.0,792.18,1700.0
2020-03-18 15:40:00,790.1,791.32,786.3,788.96,4171.0,790.1,791.32,786.3,788.96,4171.0
2020-03-18 15:45:00,787.4,787.4,777.17,782.32,5883.0,787.4,787.4,777.17,782.32,5883.0
2020-03-18 15:50:00,786.64,828.84,785.17,824.12,13127.0,786.64,828.84,785.17,824.12,13127.0
2020-03-18 15:55:00,822.07,822.07,794.43,810.81,13111.0,822.07,822.07,794.43,810.81,13111.0
2020-03-19 09:30:00,799.47,805.55,782.22,788.74,3257.0,799.47,805.55,782.22,788.74,3257.0
2020-03-19 09:35:00,783.37,788.2,756.89,756.89,2408.0,783.37,788.2,756.89,756.89,2408.0
2020-03-19 09:40:00,762.64,762.64,734.51,739.75,4199.0,762.64,762.64,734.51,739.75,4199.0
2020-03-19 09:45:00,734.51,741.6,730.0,738.81,5804.0,734.51,741.6,730.0,738.81,5804.0
2020-03-19 09:50:00,738.81,759.16,738.49,758.39,15290.0,738.81,759.16,738.49,758.39,15290.0
2020-03-19 09:55:00,764.04,777.77,759.59,771.02,1200.0,764.04,777.77,759.59,771.02,1200.0
2020-03-19 10:00:00,777.1,785.42,777.09,784.08,3662.0,777.1,785.42,777.09,784.08,3662.0
2020-03-19 10:05:00,779.49,784.2,779.33,779.71,6200.0,779.49,784.2,779.33,779.71,6200.0
2020-03-19 10:10:00,782.59,790.49,780.59,790.49,3927.0,782.59,790.49,780.59,790.49,3927.0
2020-03-19 10:15:00,794.18,794.18,780.0,784.38,4184.0,794.18,794.18,780.0,784.38,4184.0
2020-03-19 10:20:00,786.5,794.45,782.35,794.45,1600.0,786.5,794.45,782.35,794.45,1600.0
2020-03-19 10:25:00,794.45,803.45,794.11,803.45,1929.0,794.45,803.45,794.11,803.45,1929.0
2020-03-19 10:30:00,797.88,801.44,792.38,799.5,1534.0,797.88,801.44,792.38,799.5,1534.0
2020-03-19 10:35:00,798.39,813.52,795.37,806.11,6294.0,798.39,813.52,795.37,806.11,6294.0
2020-03-19 10:40:00,805.25,805.26,792.17,796.63,12125.0,805.25,805.26,792.17,796.63,12125.0
2020-03-19 10:45:00,797.79,802.85,792.59,792.59,600.0,797.79,802.85,792.59,792.59,600.0
2020-03-19 10:50:00,794.38,796.17,789.44,789.44,11304.0,794.38,796.17,789.44,789.44,11304.0
2020-03-19 10:55:00,788.08,795.11,788.08,790.51,2577.0,788.08,795.11,788.08,790.51,2577.0
2020-03-19 11:00:00,785.16,786.73,781.39,782.26,2864.0,785.16,786.73,781.39,782.26,2864.0
2020-03-19 11:05:00,782.26,784.34,780.51,783.0,4622.0,782.26,784.34,780.51,783.0,4622.0
2020-03-19 11:10:00,784.37,791.58,783.67,788.91,2498.0,784.37,791.58,783.67,788.91,2498.0
2020-03-19 11:15:00,789.83,802.99,788.06,795.67,4700.0,789.83,802.99,788.06,795.67,4700.0
2020-03-19 11:20:00,801.09,804.42,798.14,804.42,3800.0,801.09,804.42,798.14,804.42,3800.0
2020-03-19 11:25:00,809.17,824.0,809.17,824.0,2600.0,809.17,824.0,809.17,824.0,2600.0
2020-03-19 11:30:00,820.3,829.37,819.85,823.01,2735.0,820.3,829.37,819.85,823.01,2735.0
2020-03-19 11:35:00,825.07,827.0,824.25,827.0,900.0,825.07,827.0,824.25,827.0,900.0
2020-03-19 11:40:00,825.18,825.18,818.58,819.87,3363.0,825.18,825.18,818.58,819.87,3363.0
2020-03-19 11:45:00,815.92,816.0,812.18,813.6,2525.0,815.92,816.0,812.18,813.6,2525.0
2020-03-19 11:50:00,809.62,809.62,809.62,809.62,100.0,809.62,809.62,809.62,809.62,100.0
2020-03-19 11:55:00,812.58,816.0,798.99,798.99,8208.0,812.58,816.0,798.99,798.99,8208.0
2020-03-19 12:00:00,799.58,799.58,779.13,783.67,1202.0,799.58,799.58,779.13,783.67,1202.0
2020-03-19 12:05:00,781.39,781.93,772.64,773.3,5776.0,781.39,781.93,772.64,773.3,5776.0
2020-03-19 12:10:00,770.97,781.2,769.7,774.22,2560.0,770.97,781.2,769.7,774.22,2560.0
2020-03-19 12:15:00,773.12,773.83,771.17,773.28,4500.0,773.12,773.83,771.17,773.28,4500.0
2020-03-19 12:20:00,773.99,793.16,773.83,788.96,2300.0,773.99,793.16,773.83,788.96,2300.0
2020-03-19 12:25:00,788.54,797.56,788.53,797.56,1800.0,788.54,797.56,788.53,797.56,1800.0
2020-03-19 12:30:00,807.61,807.61,795.12,802.98,1149.0,807.61,807.61,795.12,802.98,1149.0
2020-03-19 12:35:00,804.82,807.16,804.81,807.16,200.0,804.82,807.16,804.81,807.16,200.0
2020-03-19 12:40:00,800.04,807.18,800.04,807.18,400.0,800.04,807.18,800.04,807.18,400.0
2020-03-19 12:45:00,808.07,808.08,808.07,808.08,600.0,808.07,808.08,808.07,808.08,600.0
2020-03-19 12:50:00,809.74,812.0,808.07,808.07,694.0,809.74,812.0,808.07,808.07,694.0
2020-03-19 12:55:00,810.55,810.55,802.01,804.58,1859.0,810.55,810.55,802.01,804.58,1859.0
2020-03-19 13:00:00,802.04,803.67,796.72,796.72,1633.0,802.04,803.67,796.72,796.72,1633.0
2020-03-19 13:05:00,799.23,799.23,799.23,799.23,100.0,799.23,799.23,799.23,799.23,100.0
2020-03-19 13:10:00,799.7,799.7,795.86,798.87,1316.0,799.7,799.7,795.86,798.87,1316.0
2020-03-19 13:15:00,792.94,794.65,791.67,793.51,800.0,792.94,794.65,791.67,793.51,800.0
2020-03-19 13:20:00,791.08,800.47,791.08,796.46,2778.0,791.08,800.47,791.08,796.46,2778.0
2020-03-19 13:25:00,797.63,797.63,791.08,791.93,600.0,797.63,797.63,791.08,791.93,600.0
2020-03-19 13:30:00,791.86,791.86,787.46,790.91,600.0,791.86,791.86,787.46,790.91,600.0
2020-03-19 13:35:00,788.75,791.92,786.96,790.95,1200.0,788.75,791.92,786.96,790.95,1200.0
2020-03-19 13:40:00,788.79,791.78,786.76,791.09,2012.0,788.79,791.78,786.76,791.09,2012.0
2020-03-19 13:45:00,791.44,793.03,790.68,793.03,1134.0,791.44,793.03,790.68,793.03,1134.0
2020-03-19 13:50:00,795.14,809.38,792.81,804.29,3120.0,795.14,809.38,792.81,804.29,3120.0
2020-03-19 13:55:00,804.29,806.74,800.87,801.89,2800.0,804.29,806.74,800.87,801.89,2800.0
2020-03-19 14:00:00,808.77,813.63,798.21,811.96,8088.0,808.77,813.63,798.21,811.96,8088.0
2020-03-19 14:05:00,811.96,814.88,807.75,810.66,2700.0,811.96,814.88,807.75,810.66,2700.0
2020-03-19 14:10:00,807.31,810.65,807.28,810.47,1800.0,807.31,810.65,807.28,810.47,1800.0
2020-03-19 14:15:00,811.5,825.64,807.29,818.63,3046.0,811.5,825.64,807.29,818.63,3046.0
2020-03-19 14:20:00,818.88,823.24,814.53,819.05,2400.0,818.88,823.24,814.53,819.05,2400.0
2020-03-19 14:25:00,814.54,819.92,814.53,818.12,2700.0,814.54,819.92,814.53,818.12,2700.0
2020-03-19 14:30:00,817.44,818.15,813.5,813.58,4668.0,817.44,818.15,813.5,813.58,4668.0
2020-03-19 14:35:00,813.93,816.16,813.93,814.23,1685.0,813.93,816.16,813.93,814.23,1685.0
2020-03-19 14:40:00,816.09,820.34,813.58,813.6,2250.0,816.09,820.34,813.58,813.6,2250.0
2020-03-19 14:45:00,812.25,817.33,812.25,817.33,6371.0,812.25,817.33,812.25,817.33,6371.0
2020-03-19 14:50:00,817.33,818.05,816.13,817.18,6169.0,817.33,818.05,816.13,817.18,6169.0
2020-03-19 14:55:00,817.53,823.22,817.01,818.59,2426.0,817.53,823.22,817.01,818.59,2426.0
2020-03-19 15:00:00,817.33,819.61,816.38,818.49,4669.0,817.33,819.61,816.38,818.49,4669.0
2020-03-19 15:05:00,818.49,819.81,815.08,817.33,3004.0,818.49,819.81,815.08,817.33,3004.0
2020-03-19 15:10:00,817.33,819.13,816.32,817.78,3303.0,817.33,819.13,816.32,817.78,3303.0
2020-03-19 15:15:00,817.77,829.63,817.77,829.63,6890.0,817.77,829.63,817.77,829.63,6890.0
2020-03-19 15:20:00,826.7,830.25,824.0,828.43,3019.0,826.7,830.25,824.0,828.43,3019.0
2020-03-19 15:25:00,829.58,830.32,824.16,827.86,4817.0,829.58,830.32,824.16,827.86,4817.0
2020-03-19 15:30:00,825.79,826.96,818.64,822.22,2344.0,825.79,826.96,818.64,822.22,2344.0
2020-03-19 15:35:00,822.65,823.55,817.49,819.94,4978.0,822.65,823.55,817.49,819.94,4978.0
2020-03-19 15:40:00,819.94,824.2,818.87,823.63,3107.0,819.94,824.2,818.87,823.63,3107.0
2020-03-19 15:45:00,823.63,823.64,811.99,811.99,4810.0,823.63,823.64,811.99,811.99,4810.0
2020-03-19 15:50:00,813.36,831.86,808.66,831.8,17855.0,813.36,831.86,808.66,831.8,17855.0
2020-03-19 15:55:00,831.79,834.78,823.95,830.26,30425.0,831.79,834.78,823.95,830.26,30425.0
2020-03-20 09:30:00,830.25,831.65,825.0,826.07,17029.0,830.25,831.65,825.0,826.07,17029.0
2020-03-20 09:35:00,828.98,829.15,805.35,806.52,950.0,828.98,829.15,805.35,806.52,950.0
2020-03-20 09:40:00,805.34,805.34,791.37,796.33,1430.0,805.34,805.34,791.37,796.33,1430.0
2020-03-20 09:45:00,781.67,790.71,781.67,785.02,1009.0,781.67,790.71,781.67,785.02,1009.0
2020-03-20 09:50:00,777.05,794.61,774.37,780.36,3481.0,777.05,794.61,774.37,780.36,3481.0
2020-03-20 09:55:00,793.31,795.66,785.0,785.71,2700.0,793.31,795.66,785.0,785.71,2700.0
2020-03-20 10:00:00,787.0,799.65,785.04,799.26,3572.0,787.0,799.65,785.04,799.26,3572.0
2020-03-20 10:05:00,798.29,807.39,793.76,807.39,2500.0,798.29,807.39,793.76,807.39,2500.0
2020-03-20 10:10:00,800.3,802.9,796.65,802.89,1120.0,800.3,802.9,796.65,802.89,1120.0
2020-03-20 10:15:00,798.51,807.31,793.37,794.4,3400.0,798.51,807.31,793.37,794.4,3400.0
2020-03-20 10:20:00,795.0,803.22,790.49,793.03,2604.0,795.0,803.22,790.49,793.03,2604.0
2020-03-20 10:25:00,795.75,795.75,790.89,790.89,500.0,795.75,795.75,790.89,790.89,500.0
2020-03-20 10:30:00,796.0,799.23,792.8,796.76,2650.0,796.0,799.23,792.8,796.76,2650.0
2020-03-20 10:35:00,794.2,794.2,775.71,775.71,4400.0,794.2,794.2,775.71,775.71,4400.0
2020-03-20 10:40:00,775.89,776.5,765.24,772.18,4502.0,775.89,776.5,765.24,772.18,4502.0
2020-03-20 10:45:00,766.54,773.56,765.78,773.56,5745.0,766.54,773.56,765.78,773.56,5745.0
2020-03-20 10:50:00,773.56,778.75,770.59,775.84,15698.0,773.56,778.75,770.59,775.84,15698.0
2020-03-20 10:55:00,775.86,782.18,772.56,775.55,6273.0,775.86,782.18,772.56,775.55,6273.0
2020-03-20 11:00:00,777.7,789.98,777.7,788.23,3584.0,777.7,789.98,777.7,788.23,3584.0
2020-03-20 11:05:00,788.05,791.33,787.1,791.33,1300.0,788.05,791.33,787.1,791.33,1300.0
2020-03-20 11:10:00,791.09,791.33,780.51,781.01,1604.0,791.09,791.33,780.51,781.01,1604.0
2020-03-20 11:15:00,780.51,789.91,780.51,783.95,4205.0,780.51,789.91,780.51,783.95,4205.0
2020-03-20 11:20:00,780.0,780.4,773.69,778.6,7132.0,780.0,780.4,773.69,778.6,7132.0
2020-03-20 11:25:00,776.14,781.44,775.0,778.09,6600.0,776.14,781.44,775.0,778.09,6600.0
2020-03-20 11:30:00,778.63,785.95,775.01,785.95,3200.0,778.63,785.95,775.01,785.95,3200.0
2020-03-20 11:35:00,778.8,778.8,775.0,775.0,400.0,778.8,778.8,775.0,775.0,400.0
2020-03-20 11:40:00,775.01,779.28,773.78,779.28,8400.0,775.01,779.28,773.78,779.28,8400.0
2020-03-20 11:45:00,774.49,775.32,774.49,775.32,200.0,774.49,775.32,774.49,775.32,200.0
2020-03-20 11:50:00,777.89,778.53,772.28,772.28,2565.0,777.89,778.53,772.28,772.28,2565.0
2020-03-20 11:55:00,772.28,774.49,766.33,766.33,2200.0,772.28,774.49,766.33,766.33,2200.0
2020-03-20 12:00:00,767.22,767.22,754.34,760.03,4148.0,767.22,767.22,754.34,760.03,4148.0
2020-03-20 12:05:00,760.52,760.52,745.02,745.02,1900.0,760.52,760.52,745.02,745.02,1900.0
2020-03-20 12:10:00,748.44,758.46,746.41,754.68,2100.0,748.44,758.46,746.41,754.68,2100.0
2020-03-20 12:15:00,750.01,753.23,744.53,744.53,2401.0,750.01,753.23,744.53,744.53,2401.0
2020-03-20 12:20:00,745.67,746.24,744.38,744.38,1428.0,745.67,746.24,744.38,744.38,1428.0
2020-03-20 12:25:00,742.27,745.32,739.46,740.8,1200.0,742.27,745.32,739.46,740.8,1200.0
2020-03-20 12:30:00,741.54,745.88,741.54,745.02,1200.0,741.54,745.88,741.54,745.02,1200.0
2020-03-20 12:35:00,749.3,766.55,741.58,766.55,14413.0,749.3,766.55,741.58,766.55,14413.0
2020-03-20 12:40:00,766.4,772.38,758.0,772.38,3022.0,766.4,772.38,758.0,772.38,3022.0
2020-03-20 12:45:00,769.84,776.31,769.84,770.97,5102.0,769.84,776.31,769.84,770.97,5102.0
2020-03-20 12:50:00,771.79,781.61,771.78,780.25,1065.0,771.79,781.61,771.78,780.25,1065.0
2020-03-20 12:55:00,783.7,783.7,777.49,777.49,1707.0,783.7,783.7,777.49,777.49,1707.0
2020-03-20 13:00:00,774.72,777.83,772.8,777.3,2835.0,774.72,777.83,772.8,777.3,2835.0
2020-03-20 13:05:00,777.21,779.56,775.56,775.56,1100.0,777.21,779.56,775.56,775.56,1100.0
2020-03-20 13:10:00,787.57,787.57,775.78,776.27,431.0,787.57,787.57,775.78,776.27,431.0
2020-03-20 13:15:00,776.01,777.59,769.85,771.53,4753.0,776.01,777.59,769.85,771.53,4753.0
2020-03-20 13:20:00,769.32,781.22,769.32,781.22,1325.0,769.32,781.22,769.32,781.22,1325.0
2020-03-20 13:25:00,776.7,776.7,776.7,776.7,100.0,776.7,776.7,776.7,776.7,100.0
2020-03-20 13:30:00,773.25,773.7,771.83,773.7,800.0,773.25,773.7,771.83,773.7,800.0
2020-03-20 13:35:00,771.04,774.78,770.33,772.52,1800.0,771.04,774.78,770.33,772.52,1800.0
2020-03-20 13:40:00,769.7,777.98,769.7,777.98,837.0,769.7,777.98,769.7,777.98,837.0
2020-03-20 13:45:00,776.85,776.85,773.26,773.26,1399.0,776.85,776.85,773.26,773.26,1399.0
2020-03-20 13:50:00,775.07,775.07,770.15,770.16,1413.0,775.07,775.07,770.15,770.16,1413.0
2020-03-20 13:55:00,770.9,772.74,767.45,772.74,2046.0,770.9,772.74,767.45,772.74,2046.0
2020-03-20 14:00:00,771.47,772.01,767.04,767.05,400.0,771.47,772.01,767.04,767.05,400.0
2020-03-20 14:05:00,771.83,774.82,770.27,771.95,1320.0,771.83,774.82,770.27,771.95,1320.0
2020-03-20 14:10:00,776.25,776.25,766.34,766.34,900.0,776.25,776.25,766.34,766.34,900.0
2020-03-20 14:15:00,763.57,767.01,760.11,760.12,1995.0,763.57,767.01,760.11,760.12,1995.0
2020-03-20 14:20:00,761.5,761.94,757.38,757.38,1503.0,761.5,761.94,757.38,757.38,1503.0
2020-03-20 14:25:00,751.06,756.73,751.02,753.6,1500.0,751.06,756.73,751.02,753.6,1500.0
2020-03-20 14:30:00,758.03,763.45,758.03,759.1,2598.0,758.03,763.45,758.03,759.1,2598.0
2020-03-20 14:35:00,760.66,760.66,750.35,750.35,400.0,760.66,760.66,750.35,750.35,400.0
2020-03-20 14:40:00,750.41,750.9,750.34,750.9,456.0,750.41,750.9,750.34,750.9,456.0
2020-03-20 14:45:00,747.94,757.71,746.79,750.0,2100.0,747.94,757.71,746.79,750.0,2100.0
2020-03-20 14:50:00,750.0,756.07,749.76,749.76,1700.0,750.0,756.07,749.76,749.76,1700.0
2020-03-20 14:55:00,744.0,746.14,743.0,743.23,1702.0,744.0,746.14,743.0,743.23,1702.0
2020-03-20 15:00:00,745.13,754.68,743.33,744.0,1500.0,745.13,754.68,743.33,744.0,1500.0
2020-03-20 15:05:00,743.34,746.94,742.99,743.0,3110.0,743.34,746.94,742.99,743.0,3110.0
2020-03-20 15:10:00,743.0,745.55,742.99,743.55,1580.0,743.0,745.55,742.99,743.55,1580.0
2020-03-20 15:15:00,743.61,743.61,732.11,734.32,4366.0,743.61,743.61,732.11,734.32,4366.0
2020-03-20 15:20:00,732.67,738.33,731.84,737.56,4297.0,732.67,738.33,731.84,737.56,4297.0
2020-03-20 15:25:00,739.07,748.72,738.51,744.11,3100.0,739.07,748.72,738.51,744.11,3100.0
2020-03-20 15:30:00,750.0,750.51,744.24,748.0,4646.0,750.0,750.51,744.24,748.0,4646.0
2020-03-20 15:35:00,749.75,753.51,743.95,745.87,3714.0,749.75,753.51,743.95,745.87,3714.0
2020-03-20 15:40:00,744.11,744.18,740.11,741.42,3759.0,744.11,744.18,740.11,741.42,3759.0
2020-03-20 15:45:00,739.92,740.26,731.97,732.18,7377.0,739.92,740.26,731.97,732.18,7377.0
2020-03-20 15:50:00,730.0,733.25,728.54,733.08,10575.0,730.0,733.25,728.54,733.08,10575.0
2020-03-20 15:55:00,730.05,739.4,720.88,733.91,31012.0,730.05,739.4,720.88,733.91,31012.0
2020-03-23 09:30:00,711.65,719.0,702.83,708.16,5532.0,711.65,719.0,702.83,708.16,5532.0
2020-03-23 09:35:00,710.45,715.28,686.18,686.18,2826.0,710.45,715.28,686.18,686.18,2826.0
2020-03-23 09:40:00,698.44,700.0,684.91,700.0,2100.0,698.44,700.0,684.91,700.0,2100.0
2020-03-23 09:45:00,697.03,715.19,689.13,709.15,4630.0,697.03,715.19,689.13,709.15,4630.0
2020-03-23 09:50:00,713.05,721.89,703.01,717.32,3138.0,713.05,721.89,703.01,717.32,3138.0
2020-03-23 09:55:00,719.4,741.87,719.4,741.87,4415.0,719.4,741.87,719.4,741.87,4415.0
2020-03-23 10:00:00,741.87,741.87,719.69,724.78,7814.0,741.87,741.87,719.69,724.78,7814.0
2020-03-23 10:05:00,723.25,732.17,723.25,731.39,3002.0,723.25,732.17,723.25,731.39,3002.0
2020-03-23 10:10:00,734.43,739.13,731.15,736.9,5182.0,734.43,739.13,731.15,736.9,5182.0
2020-03-23 10:15:00,736.89,736.89,723.02,724.35,5978.0,736.89,736.89,723.02,724.35,5978.0
2020-03-23 10:20:00,723.45,729.87,723.0,729.87,4344.0,723.45,729.87,723.0,729.87,4344.0
2020-03-23 10:25:00,731.1,731.98,728.28,731.98,2900.0,731.1,731.98,728.28,731.98,2900.0
2020-03-23 10:30:00,730.43,732.7,729.32,730.58,2323.0,730.43,732.7,729.32,730.58,2323.0
2020-03-23 10:35:00,728.12,729.26,723.0,725.35,4058.0,728.12,729.26,723.0,725.35,4058.0
2020-03-23 10:40:00,726.09,731.84,726.09,731.84,1000.0,726.09,731.84,726.09,731.84,1000.0
2020-03-23 10:45:00,730.8,741.59,730.8,739.53,10852.0,730.8,741.59,730.8,739.53,10852.0
2020-03-23 10:50:00,736.52,740.66,735.32,739.74,2520.0,736.52,740.66,735.32,739.74,2520.0
2020-03-23 10:55:00,738.61,738.61,724.44,726.14,3639.0,738.61,738.61,724.44,726.14,3639.0
2020-03-23 11:00:00,726.78,730.45,719.79,720.87,3000.0,726.78,730.45,719.79,720.87,3000.0
2020-03-23 11:05:00,724.68,724.68,710.0,714.07,1700.0,724.68,724.68,710.0,714.07,1700.0
2020-03-23 11:10:00,717.89,717.9,712.61,714.7,1500.0,717.89,717.9,712.61,714.7,1500.0
2020-03-23 11:15:00,713.88,716.91,712.67,712.67,2300.0,713.88,716.91,712.67,712.67,2300.0
2020-03-23 11:20:00,716.34,716.34,707.54,712.39,3000.0,716.34,716.34,707.54,712.39,3000.0
2020-03-23 11:25:00,709.59,710.87,706.18,706.2,1500.0,709.59,710.87,706.18,706.2,1500.0
2020-03-23 11:30:00,704.25,715.43,703.56,710.0,2486.0,704.25,715.43,703.56,710.0,2486.0
2020-03-23 11:35:00,708.06,711.3,706.16,709.79,1700.0,708.06,711.3,706.16,709.79,1700.0
2020-03-23 11:40:00,706.04,717.51,705.44,715.0,10100.0,706.04,717.51,705.44,715.0,10100.0
2020-03-23 11:45:00,711.88,711.88,707.27,707.27,600.0,711.88,711.88,707.27,707.27,600.0
2020-03-23 11:50:00,707.34,712.53,707.33,709.56,822.0,707.34,712.53,707.33,709.56,822.0
2020-03-23 11:55:00,710.0,713.77,704.02,711.81,2526.0,710.0,713.77,704.02,711.81,2526.0
2020-03-23 12:00:00,712.84,712.84,706.7,706.7,4600.0,712.84,712.84,706.7,706.7,4600.0
2020-03-23 12:05:00,708.62,714.88,708.62,714.83,11173.0,708.62,714.88,708.62,714.83,11173.0
2020-03-23 12:10:00,707.96,709.99,706.0,708.49,2075.0,707.96,709.99,706.0,708.49,2075.0
2020-03-23 12:15:00,708.17,715.01,708.17,710.69,3922.0,708.17,715.01,708.17,710.69,3922.0
2020-03-23 12:20:00,707.02,707.46,705.72,705.72,400.0,707.02,707.46,705.72,705.72,400.0
2020-03-23 12:25:00,704.76,704.76,696.64,696.64,1300.0,704.76,704.76,696.64,696.64,1300.0
2020-03-23 12:30:00,696.92,700.36,696.51,700.36,6219.0,696.92,700.36,696.51,700.36,6219.0
2020-03-23 12:35:00,698.73,699.0,698.73,698.94,400.0,698.73,699.0,698.73,698.94,400.0
2020-03-23 12:40:00,701.66,707.76,701.65,707.76,1570.0,701.66,707.76,701.65,707.76,1570.0
2020-03-23 12:45:00,710.13,712.18,709.85,712.18,500.0,710.13,712.18,709.85,712.18,500.0
2020-03-23 12:50:00,713.23,720.13,710.53,720.13,2374.0,713.23,720.13,710.53,720.13,2374.0
2020-03-23 12:55:00,717.0,724.73,717.0,724.73,1099.0,717.0,724.73,717.0,724.73,1099.0
2020-03-23 13:00:00,724.73,724.73,718.43,723.84,3600.0,724.73,724.73,718.43,723.84,3600.0
2020-03-23 13:05:00,721.94,724.31,721.93,724.3,10331.0,721.94,724.31,721.93,724.3,10331.0
2020-03-23 13:10:00,724.3,726.94,724.3,726.33,2300.0,724.3,726.94,724.3,726.33,2300.0
2020-03-23 13:15:00,724.74,725.88,723.77,725.83,2090.0,724.74,725.88,723.77,725.83,2090.0
2020-03-23 13:20:00,725.06,725.06,717.33,717.33,1897.0,725.06,725.06,717.33,717.33,1897.0
2020-03-23 13:25:00,716.17,718.3,715.3,715.82,3622.0,716.17,718.3,715.3,715.82,3622.0
2020-03-23 13:30:00,715.32,720.1,715.32,720.1,1822.0,715.32,720.1,715.32,720.1,1822.0
2020-03-23 13:35:00,718.9,719.21,714.51,715.5,4500.0,718.9,719.21,714.51,715.5,4500.0
2020-03-23 13:40:00,716.53,716.8,714.66,714.67,1700.0,716.53,716.8,714.66,714.67,1700.0
2020-03-23 13:45:00,714.17,737.9,714.16,734.99,5890.0,714.17,737.9,714.16,734.99,5890.0
2020-03-23 13:50:00,726.41,726.41,719.69,719.69,911.0,726.41,726.41,719.69,719.69,911.0
2020-03-23 13:55:00,717.42,723.06,715.32,720.46,5115.0,717.42,723.06,715.32,720.46,5115.0
2020-03-23 14:00:00,715.44,715.59,715.32,715.32,900.0,715.44,715.59,715.32,715.32,900.0
2020-03-23 14:05:00,724.12,724.12,719.17,719.18,600.0,724.12,724.12,719.17,719.18,600.0
2020-03-23 14:10:00,718.11,719.95,715.32,716.71,1000.0,718.11,719.95,715.32,716.71,1000.0
2020-03-23 14:15:00,718.03,718.76,715.21,715.21,1790.0,718.03,718.76,715.21,715.21,1790.0
2020-03-23 14:20:00,714.0,718.17,713.52,718.17,2697.0,714.0,718.17,713.52,718.17,2697.0
2020-03-23 14:25:00,720.96,721.36,716.59,721.36,500.0,720.96,721.36,716.59,721.36,500.0
2020-03-23 14:30:00,725.82,725.82,718.4,720.17,1500.0,725.82,725.82,718.4,720.17,1500.0
2020-03-23 14:35:00,721.07,721.09,718.23,719.46,1300.0,721.07,721.09,718.23,719.46,1300.0
2020-03-23 14:40:00,727.65,727.65,717.25,722.5,300.0,727.65,727.65,717.25,722.5,300.0
2020-03-23 14:45:00,718.98,718.98,715.33,718.27,1200.0,718.98,718.98,715.33,718.27,1200.0
2020-03-23 14:50:00,718.33,719.19,715.32,719.18,2479.0,718.33,719.19,715.32,719.18,2479.0
2020-03-23 14:55:00,715.68,719.0,714.76,715.21,3663.0,715.68,719.0,714.76,715.21,3663.0
2020-03-23 15:00:00,718.11,720.78,715.41,720.78,812.0,718.11,720.78,715.41,720.78,812.0
2020-03-23 15:05:00,719.76,722.3,718.49,718.66,1114.0,719.76,722.3,718.49,718.66,1114.0
2020-03-23 15:10:00,717.9,719.13,715.32,719.13,2863.0,717.9,719.13,715.32,719.13,2863.0
2020-03-23 15:15:00,715.29,715.54,708.18,713.64,3284.0,715.29,715.54,708.18,713.64,3284.0
2020-03-23 15:20:00,712.33,712.67,704.56,707.97,1704.0,712.33,712.67,704.56,707.97,1704.0
2020-03-23 15:25:00,707.55,707.82,704.56,707.2,2412.0,707.55,707.82,704.56,707.2,2412.0
2020-03-23 15:30:00,708.39,708.63,701.0,704.05,2522.0,708.39,708.63,701.0,704.05,2522.0
2020-03-23 15:35:00,702.05,717.72,701.53,716.0,13015.0,702.05,717.72,701.53,716.0,13015.0
2020-03-23 15:40:00,714.52,724.89,714.52,723.96,3400.0,714.52,724.89,714.52,723.96,3400.0
2020-03-23 15:45:00,725.93,739.97,724.92,734.46,9893.0,725.93,739.97,724.92,734.46,9893.0
2020-03-23 15:50:00,736.0,736.84,732.09,733.54,7329.0,736.0,736.84,732.09,733.54,7329.0
2020-03-23 15:55:00,733.55,734.91,719.37,719.37,16227.0,733.55,734.91,719.37,719.37,16227.0
2020-03-24 09:30:00,755.64,774.26,751.85,766.78,3806.0,755.64,774.26,751.85,766.78,3806.0
2020-03-24 09:35:00,769.28,774.45,769.0,769.91,12217.0,769.28,774.45,769.0,769.91,12217.0
2020-03-24 09:40:00,771.92,774.33,769.93,774.24,2000.0,771.92,774.33,769.93,774.24,2000.0
2020-03-24 09:45:00,773.48,787.98,773.48,787.98,1400.0,773.48,787.98,773.48,787.98,1400.0
2020-03-24 09:50:00,792.5,810.73,792.49,802.95,1200.0,792.5,810.73,792.49,802.95,1200.0
2020-03-24 09:55:00,809.65,813.14,781.95,781.96,2500.0,809.65,813.14,781.95,781.96,2500.0
2020-03-24 10:00:00,783.33,795.4,782.46,795.4,3332.0,783.33,795.4,782.46,795.4,3332.0
2020-03-24 10:05:00,794.11,794.11,788.02,790.71,400.0,794.11,794.11,788.02,790.71,400.0
2020-03-24 10:10:00,787.62,791.54,781.07,791.54,3106.0,787.62,791.54,781.07,791.54,3106.0
2020-03-24 10:15:00,798.44,799.13,793.37,793.38,400.0,798.44,799.13,793.37,793.38,400.0
2020-03-24 10:20:00,787.82,800.07,787.82,797.52,2142.0,787.82,800.07,787.82,797.52,2142.0
2020-03-24 10:25:00,799.95,816.19,799.95,808.91,4347.0,799.95,816.19,799.95,808.91,4347.0
2020-03-24 10:30:00,802.4,806.73,795.01,795.01,2249.0,802.4,806.73,795.01,795.01,2249.0
2020-03-24 10:35:00,791.38,803.21,790.97,795.87,1800.0,791.38,803.21,790.97,795.87,1800.0
2020-03-24 10:40:00,795.88,803.96,792.2,801.46,2095.0,795.88,803.96,792.2,801.46,2095.0
2020-03-24 10:45:00,798.36,804.58,792.31,793.59,2205.0,798.36,804.58,792.31,793.59,2205.0
2020-03-24 10:50:00,793.13,798.24,792.29,798.24,915.0,793.13,798.24,792.29,798.24,915.0
2020-03-24 10:55:00,798.2,798.2,788.79,791.2,1759.0,798.2,798.2,788.79,791.2,1759.0
2020-03-24 11:00:00,791.64,791.68,787.74,790.36,2350.0,791.64,791.68,787.74,790.36,2350.0
2020-03-24 11:05:00,792.14,792.15,785.01,791.75,3800.0,792.14,792.15,785.01,791.75,3800.0
2020-03-24 11:10:00,790.28,799.41,790.28,799.41,2170.0,790.28,799.41,790.28,799.41,2170.0
2020-03-24 11:15:00,799.48,802.5,799.48,800.94,1000.0,799.48,802.5,799.48,800.94,1000.0
2020-03-24 11:20:00,800.0,802.08,800.0,800.08,1573.0,800.0,802.08,800.0,800.08,1573.0
2020-03-24 11:25:00,799.99,805.37,799.99,800.55,4867.0,799.99,805.37,799.99,800.55,4867.0
2020-03-24 11:30:00,799.03,800.97,790.77,794.81,1781.0,799.03,800.97,790.77,794.81,1781.0
2020-03-24 11:35:00,799.98,802.22,798.61,802.22,1025.0,799.98,802.22,798.61,802.22,1025.0
2020-03-24 11:40:00,800.0,801.04,800.0,801.03,206.0,800.0,801.04,800.0,801.03,206.0
2020-03-24 11:45:00,799.26,808.35,799.06,802.23,1917.0,799.26,808.35,799.06,802.23,1917.0
2020-03-24 11:50:00,805.51,805.52,795.66,795.66,850.0,805.51,805.52,795.66,795.66,850.0
2020-03-24 11:55:00,794.11,800.5,794.11,800.5,600.0,794.11,800.5,794.11,800.5,600.0
2020-03-24 12:00:00,803.38,803.41,801.14,803.41,400.0,803.38,803.41,801.14,803.41,400.0
2020-03-24 12:05:00,800.86,801.32,795.93,796.69,4102.0,800.86,801.32,795.93,796.69,4102.0
2020-03-24 12:10:00,797.04,799.79,797.04,799.79,300.0,797.04,799.79,797.04,799.79,300.0
2020-03-24 12:15:00,794.29,798.12,790.0,797.46,2300.0,794.29,798.12,790.0,797.46,2300.0
2020-03-24 12:20:00,798.98,800.32,795.55,795.55,1300.0,798.98,800.32,795.55,795.55,1300.0
2020-03-24 12:25:00,795.62,803.82,795.54,802.16,5623.0,795.62,803.82,795.54,802.16,5623.0
2020-03-24 12:30:00,804.19,807.54,804.04,804.83,700.0,804.19,807.54,804.04,804.83,700.0
2020-03-24 12:35:00,808.24,812.59,807.86,807.86,1800.0,808.24,812.59,807.86,807.86,1800.0
2020-03-24 12:40:00,807.72,809.0,805.43,806.14,1100.0,807.72,809.0,805.43,806.14,1100.0
2020-03-24 12:45:00,790.01,803.8,790.01,803.8,1102.0,790.01,803.8,790.01,803.8,1102.0
2020-03-24 12:50:00,806.28,807.99,806.27,807.99,214.0,806.28,807.99,806.27,807.99,214.0
2020-03-24 12:55:00,803.57,803.57,800.01,801.83,1277.0,803.57,803.57,800.01,801.83,1277.0
2020-03-24 13:00:00,794.78,798.13,794.17,794.22,800.0,794.78,798.13,794.17,794.22,800.0
2020-03-24 13:05:00,789.85,791.62,782.33,791.62,1200.0,789.85,791.62,782.33,791.62,1200.0
2020-03-24 13:10:00,788.01,791.56,785.04,791.56,545.0,788.01,791.56,785.04,791.56,545.0
2020-03-24 13:15:00,785.54,785.54,781.85,783.45,600.0,785.54,785.54,781.85,783.45,600.0
2020-03-24 13:20:00,787.92,787.92,787.91,787.92,129.0,787.92,787.92,787.91,787.92,129.0
2020-03-24 13:25:00,785.51,790.17,785.5,790.17,1296.0,785.51,790.17,785.5,790.17,1296.0
2020-03-24 13:30:00,792.16,794.05,792.15,793.37,800.0,792.16,794.05,792.15,793.37,800.0
2020-03-24 13:35:00,797.76,797.76,793.32,793.32,200.0,797.76,797.76,793.32,793.32,200.0
2020-03-24 13:40:00,789.67,791.53,786.15,788.41,1100.0,789.67,791.53,786.15,788.41,1100.0
2020-03-24 13:45:00,788.55,789.23,783.75,783.75,1002.0,788.55,789.23,783.75,783.75,1002.0
2020-03-24 13:50:00,776.96,783.88,776.95,780.54,1187.0,776.96,783.88,776.95,780.54,1187.0
2020-03-24 13:55:00,777.97,784.02,777.95,783.22,990.0,777.97,784.02,777.95,783.22,990.0
2020-03-24 14:00:00,780.93,782.86,777.64,777.64,700.0,780.93,782.86,777.64,777.64,700.0
2020-03-24 14:05:00,778.01,781.02,777.89,777.89,1200.0,778.01,781.02,777.89,777.89,1200.0
2020-03-24 14:10:00,778.83,781.83,778.83,781.83,1017.0,778.83,781.83,778.83,781.83,1017.0
2020-03-24 14:15:00,781.82,797.97,781.72,795.49,5734.0,781.82,797.97,781.72,795.49,5734.0
2020-03-24 14:20:00,797.71,803.1,796.6,800.84,4090.0,797.71,803.1,796.6,800.84,4090.0
2020-03-24 14:25:00,803.15,803.19,797.0,797.0,1909.0,803.15,803.19,797.0,797.0,1909.0
2020-03-24 14:30:00,793.99,801.87,793.98,801.47,1089.0,793.99,801.87,793.98,801.47,1089.0
2020-03-24 14:35:00,800.31,811.19,800.31,810.0,5803.0,800.31,811.19,800.31,810.0,5803.0
2020-03-24 14:40:00,809.98,810.0,809.44,809.44,600.0,809.98,810.0,809.44,809.44,600.0
2020-03-24 14:45:00,809.44,813.13,808.42,811.06,5109.0,809.44,813.13,808.42,811.06,5109.0
2020-03-24 14:50:00,813.07,814.8,808.79,811.7,1150.0,813.07,814.8,808.79,811.7,1150.0
2020-03-24 14:55:00,813.85,817.29,812.41,817.29,528.0,813.85,817.29,812.41,817.29,528.0
2020-03-24 15:00:00,816.53,819.3,812.04,812.28,1660.0,816.53,819.3,812.04,812.28,1660.0
2020-03-24 15:05:00,813.4,817.03,813.4,815.74,500.0,813.4,817.03,813.4,815.74,500.0
2020-03-24 15:10:00,815.73,815.73,810.59,813.23,1923.0,815.73,815.73,810.59,813.23,1923.0
2020-03-24 15:15:00,812.59,824.99,812.58,824.99,5133.0,812.59,824.99,812.58,824.99,5133.0
2020-03-24 15:20:00,822.84,822.85,817.72,822.5,2396.0,822.84,822.85,817.72,822.5,2396.0
2020-03-24 15:25:00,819.92,820.0,810.25,810.73,1305.0,819.92,820.0,810.25,810.73,1305.0
2020-03-24 15:30:00,812.97,814.17,810.0,812.88,13780.0,812.97,814.17,810.0,812.88,13780.0
2020-03-24 15:35:00,812.88,814.12,807.06,807.53,3430.0,812.88,814.12,807.06,807.53,3430.0
2020-03-24 15:40:00,809.66,811.52,806.47,810.93,3188.0,809.66,811.52,806.47,810.93,3188.0
2020-03-24 15:45:00,809.89,809.89,797.9,801.02,3435.0,809.89,809.89,797.9,801.02,3435.0
2020-03-24 15:50:00,798.01,805.8,798.01,803.09,9460.0,798.01,805.8,798.01,803.09,9460.0
2020-03-24 15:55:00,803.43,811.08,791.15,810.99,29142.0,803.43,811.08,791.15,810.99,29142.0
2020-03-25 09:30:00,821.36,824.83,807.75,817.22,4901.0,821.36,824.83,807.75,817.22,4901.0
2020-03-25 09:35:00,824.0,840.96,824.0,840.32,3243.0,824.0,840.96,824.0,840.32,3243.0
2020-03-25 09:40:00,845.53,845.53,835.79,840.58,9376.0,845.53,845.53,835.79,840.58,9376.0
2020-03-25 09:45:00,840.1,840.59,834.58,838.66,2405.0,840.1,840.59,834.58,838.66,2405.0
2020-03-25 09:50:00,839.47,839.47,823.2,823.2,2427.0,839.47,839.47,823.2,823.2,2427.0
2020-03-25 09:55:00,822.16,829.11,821.9,821.9,1610.0,822.16,829.11,821.9,821.9,1610.0
2020-03-25 10:00:00,820.02,823.42,811.04,811.04,725.0,820.02,823.42,811.04,811.04,725.0
2020-03-25 10:05:00,812.0,816.0,809.1,816.0,710.0,812.0,816.0,809.1,816.0,710.0
2020-03-25 10:10:00,812.88,814.22,810.0,810.0,664.0,812.88,814.22,810.0,810.0,664.0
2020-03-25 10:15:00,807.41,812.94,805.24,812.94,1960.0,807.41,812.94,805.24,812.94,1960.0
2020-03-25 10:20:00,815.69,822.83,815.68,820.61,1505.0,815.69,822.83,815.68,820.61,1505.0
2020-03-25 10:25:00,813.0,819.41,813.0,817.48,1452.0,813.0,819.41,813.0,817.48,1452.0
2020-03-25 10:30:00,821.41,822.63,816.17,820.08,1600.0,821.41,822.63,816.17,820.08,1600.0
2020-03-25 10:35:00,821.47,832.77,818.02,832.52,2599.0,821.47,832.77,818.02,832.52,2599.0
2020-03-25 10:40:00,834.55,841.97,833.25,837.06,1200.0,834.55,841.97,833.25,837.06,1200.0
2020-03-25 10:45:00,833.2,836.98,814.71,814.71,1800.0,833.2,836.98,814.71,814.71,1800.0
2020-03-25 10:50:00,814.74,827.57,814.33,814.33,1000.0,814.74,827.57,814.33,814.33,1000.0
2020-03-25 10:55:00,811.0,824.26,809.4,824.26,1944.0,811.0,824.26,809.4,824.26,1944.0
2020-03-25 11:00:00,823.8,836.96,820.58,827.13,2447.0,823.8,836.96,820.58,827.13,2447.0
2020-03-25 11:05:00,828.52,840.33,826.76,839.73,1945.0,828.52,840.33,826.76,839.73,1945.0
2020-03-25 11:10:00,833.26,839.73,833.24,837.2,1000.0,833.26,839.73,833.24,837.2,1000.0
2020-03-25 11:15:00,834.98,834.99,828.93,831.67,2600.0,834.98,834.99,828.93,831.67,2600.0
2020-03-25 11:20:00,824.88,827.11,822.07,823.99,1900.0,824.88,827.11,822.07,823.99,1900.0
2020-03-25 11:25:00,823.0,834.47,823.0,827.65,700.0,823.0,834.47,823.0,827.65,700.0
2020-03-25 11:30:00,828.94,834.65,828.93,834.64,700.0,828.94,834.65,828.93,834.64,700.0
2020-03-25 11:35:00,824.08,834.97,824.08,829.15,2200.0,824.08,834.97,824.08,829.15,2200.0
2020-03-25 11:40:00,826.26,826.27,820.02,820.02,900.0,826.26,826.27,820.02,820.02,900.0
2020-03-25 11:45:00,816.61,823.87,816.61,823.87,600.0,816.61,823.87,816.61,823.87,600.0
2020-03-25 11:50:00,826.0,827.66,819.18,827.66,400.0,826.0,827.66,819.18,827.66,400.0
2020-03-25 11:55:00,821.88,825.39,821.42,821.42,902.0,821.88,825.39,821.42,821.42,902.0
2020-03-25 12:00:00,825.5,832.19,825.49,832.19,1126.0,825.5,832.19,825.49,832.19,1126.0
2020-03-25 12:05:00,834.32,834.63,834.31,834.63,200.0,834.32,834.63,834.31,834.63,200.0
2020-03-25 12:10:00,835.98,836.06,833.0,833.0,1000.0,835.98,836.06,833.0,833.0,1000.0
2020-03-25 12:15:00,834.62,834.63,834.62,834.62,200.0,834.62,834.63,834.62,834.62,200.0
2020-03-25 12:20:00,839.09,841.96,839.09,841.96,300.0,839.09,841.96,839.09,841.96,300.0
2020-03-25 12:25:00,842.0,845.28,842.0,844.6,1450.0,842.0,845.28,842.0,844.6,1450.0
2020-03-25 12:30:00,846.44,850.0,843.39,849.45,3000.0,846.44,850.0,843.39,849.45,3000.0
2020-03-25 12:35:00,850.23,853.81,846.9,852.48,1709.0,850.23,853.81,846.9,852.48,1709.0
2020-03-25 12:40:00,850.75,852.78,850.75,851.25,2000.0,850.75,852.78,850.75,851.25,2000.0
2020-03-25 12:45:00,851.25,854.94,850.21,850.21,2470.0,851.25,854.94,850.21,850.21,2470.0
2020-03-25 12:50:00,853.16,853.7,850.21,850.57,1500.0,853.16,853.7,850.21,850.57,1500.0
2020-03-25 12:55:00,849.76,851.88,848.21,851.21,1500.0,849.76,851.88,848.21,851.21,1500.0
2020-03-25 13:00:00,852.34,862.56,852.34,862.56,1220.0,852.34,862.56,852.34,862.56,1220.0
2020-03-25 13:05:00,862.56,865.4,861.81,865.4,600.0,862.56,865.4,861.81,865.4,600.0
2020-03-25 13:10:00,867.5,869.06,867.5,868.46,3500.0,867.5,869.06,867.5,868.46,3500.0
2020-03-25 13:15:00,867.93,884.07,867.93,884.06,1716.0,867.93,884.07,867.93,884.06,1716.0
2020-03-25 13:20:00,880.43,883.21,875.07,875.07,1140.0,880.43,883.21,875.07,875.07,1140.0
2020-03-25 13:25:00,879.26,879.69,875.17,879.69,1200.0,879.26,879.69,875.17,879.69,1200.0
2020-03-25 13:30:00,876.2,879.53,875.56,875.79,1800.0,876.2,879.53,875.56,875.79,1800.0
2020-03-25 13:35:00,877.53,877.53,868.12,868.12,2293.0,877.53,877.53,868.12,868.12,2293.0
2020-03-25 13:40:00,869.36,875.71,868.0,875.71,4269.0,869.36,875.71,868.0,875.71,4269.0
2020-03-25 13:45:00,873.89,877.05,871.0,877.05,1068.0,873.89,877.05,871.0,877.05,1068.0
2020-03-25 13:50:00,872.08,872.08,869.53,871.68,1400.0,872.08,872.08,869.53,871.68,1400.0
2020-03-25 13:55:00,869.2,871.76,865.89,866.38,3717.0,869.2,871.76,865.89,866.38,3717.0
2020-03-25 14:00:00,866.38,868.93,863.81,866.71,2836.0,866.38,868.93,863.81,866.71,2836.0
2020-03-25 14:05:00,866.13,867.24,863.63,863.63,4700.0,866.13,867.24,863.63,863.63,4700.0
2020-03-25 14:10:00,867.11,877.73,866.18,877.73,1810.0,867.11,877.73,866.18,877.73,1810.0
2020-03-25 14:15:00,877.81,879.78,873.66,879.78,1100.0,877.81,879.78,873.66,879.78,1100.0
2020-03-25 14:20:00,875.29,878.46,875.15,878.46,1414.0,875.29,878.46,875.15,878.46,1414.0
2020-03-25 14:25:00,875.01,877.04,871.91,872.07,2300.0,875.01,877.04,871.91,872.07,2300.0
2020-03-25 14:30:00,869.2,870.0,866.16,866.24,1200.0,869.2,870.0,866.16,866.24,1200.0
2020-03-25 14:35:00,868.17,870.75,864.67,870.21,4234.0,868.17,870.75,864.67,870.21,4234.0
2020-03-25 14:40:00,864.69,870.23,864.69,869.4,600.0,864.69,870.23,864.69,869.4,600.0
2020-03-25 14:45:00,864.67,872.99,864.67,869.2,3675.0,864.67,872.99,864.67,869.2,3675.0
2020-03-25 14:50:00,869.06,869.07,861.9,867.95,3521.0,869.06,869.07,861.9,867.95,3521.0
2020-03-25 14:55:00,872.1,876.11,870.17,870.17,700.0,872.1,876.11,870.17,870.17,700.0
2020-03-25 15:00:00,873.74,876.39,870.02,876.25,2214.0,873.74,876.39,870.02,876.25,2214.0
2020-03-25 15:05:00,875.25,877.11,860.62,860.62,2670.0,875.25,877.11,860.62,860.62,2670.0
2020-03-25 15:10:00,861.64,862.25,860.47,862.09,600.0,861.64,862.25,860.47,862.09,600.0
2020-03-25 15:15:00,863.91,863.91,860.25,860.26,2312.0,863.91,863.91,860.25,860.26,2312.0
2020-03-25 15:20:00,862.09,864.21,860.8,863.88,1720.0,862.09,864.21,860.8,863.88,1720.0
2020-03-25 15:25:00,864.5,871.23,860.74,860.84,2242.0,864.5,871.23,860.74,860.84,2242.0
2020-03-25 15:30:00,861.61,876.91,861.61,869.99,3080.0,861.61,876.91,861.61,869.99,3080.0
2020-03-25 15:35:00,871.02,873.0,865.01,865.01,1200.0,871.02,873.0,865.01,865.01,1200.0
2020-03-25 15:40:00,866.62,866.76,857.18,860.12,8117.0,866.62,866.76,857.18,860.12,8117.0
2020-03-25 15:45:00,860.53,861.21,855.93,857.06,3237.0,860.53,861.21,855.93,857.06,3237.0
2020-03-25 15:50:00,858.85,861.8,852.76,859.79,10350.0,858.85,861.8,852.76,859.79,10350.0
2020-03-25 15:55:00,863.31,863.31,851.36,858.42,14268.0,863.31,863.31,851.36,858.42,14268.0
2020-03-26 09:30:00,870.18,878.88,857.03,878.87,4789.0,870.18,878.88,857.03,878.87,4789.0
2020-03-26 09:35:00,880.55,886.36,871.93,882.91,1378.0,880.55,886.36,871.93,882.91,1378.0
2020-03-26 09:40:00,878.58,878.58,872.46,874.76,1050.0,878.58,878.58,872.46,874.76,1050.0
2020-03-26 09:45:00,872.56,872.56,861.43,870.3,4000.0,872.56,872.56,861.43,870.3,4000.0
2020-03-26 09:50:00,866.52,873.33,862.17,871.95,1301.0,866.52,873.33,862.17,871.95,1301.0
2020-03-26 09:55:00,877.11,889.63,877.11,887.12,1300.0,877.11,889.63,877.11,887.12,1300.0
2020-03-26 10:00:00,883.17,883.17,876.01,879.42,1400.0,883.17,883.17,876.01,879.42,1400.0
2020-03-26 10:05:00,880.65,889.55,880.44,887.76,1600.0,880.65,889.55,880.44,887.76,1600.0
2020-03-26 10:10:00,891.0,891.49,880.0,880.0,4052.0,891.0,891.49,880.0,880.0,4052.0
2020-03-26 10:15:00,881.2,883.37,875.0,880.84,2451.0,881.2,883.37,875.0,880.84,2451.0
2020-03-26 10:20:00,880.72,884.34,878.73,881.8,1600.0,880.72,884.34,878.73,881.8,1600.0
2020-03-26 10:25:00,881.48,881.75,873.67,876.8,2700.0,881.48,881.75,873.67,876.8,2700.0
2020-03-26 10:30:00,875.79,884.78,875.79,884.45,1600.0,875.79,884.78,875.79,884.45,1600.0
2020-03-26 10:35:00,883.97,885.57,880.32,882.82,1800.0,883.97,885.57,880.32,882.82,1800.0
2020-03-26 10:40:00,881.26,881.26,871.56,881.1,3650.0,881.26,881.26,871.56,881.1,3650.0
2020-03-26 10:45:00,881.13,881.59,876.63,879.37,3273.0,881.13,881.59,876.63,879.37,3273.0
2020-03-26 10:50:00,881.97,889.43,881.96,888.29,1000.0,881.97,889.43,881.96,888.29,1000.0
2020-03-26 10:55:00,889.22,893.46,888.19,888.19,2000.0,889.22,893.46,888.19,888.19,2000.0
2020-03-26 11:00:00,886.37,889.0,885.28,887.38,900.0,886.37,889.0,885.28,887.38,900.0
2020-03-26 11:05:00,887.44,887.44,880.61,880.97,2310.0,887.44,887.44,880.61,880.97,2310.0
2020-03-26 11:10:00,886.76,889.4,882.75,883.48,1600.0,886.76,889.4,882.75,883.48,1600.0
2020-03-26 11:15:00,884.76,889.16,884.76,888.45,2062.0,884.76,889.16,884.76,888.45,2062.0
2020-03-26 11:20:00,888.63,891.85,885.91,889.89,4309.0,888.63,891.85,885.91,889.89,4309.0
2020-03-26 11:25:00,887.09,890.38,886.16,887.64,1700.0,887.09,890.38,886.16,887.64,1700.0
2020-03-26 11:30:00,885.9,892.05,883.43,890.11,3046.0,885.9,892.05,883.43,890.11,3046.0
2020-03-26 11:35:00,890.2,895.42,886.35,886.35,2541.0,890.2,895.42,886.35,886.35,2541.0
2020-03-26 11:40:00,893.3,893.9,890.37,893.9,600.0,893.3,893.9,890.37,893.9,600.0
2020-03-26 11:45:00,893.16,893.16,887.14,890.13,2000.0,893.16,893.16,887.14,890.13,2000.0
2020-03-26 11:50:00,890.13,893.51,890.13,893.5,800.0,890.13,893.51,890.13,893.5,800.0
2020-03-26 11:55:00,891.99,892.29,888.48,888.48,600.0,891.99,892.29,888.48,888.48,600.0
2020-03-26 12:00:00,891.84,893.22,891.44,892.67,907.0,891.84,893.22,891.44,892.67,907.0
2020-03-26 12:05:00,892.75,894.17,884.01,884.01,1700.0,892.75,894.17,884.01,884.01,1700.0
2020-03-26 12:10:00,879.61,881.85,878.9,880.47,1400.0,879.61,881.85,878.9,880.47,1400.0
2020-03-26 12:15:00,879.23,880.55,877.55,878.76,3346.0,879.23,880.55,877.55,878.76,3346.0
2020-03-26 12:20:00,877.19,881.99,877.18,881.99,3200.0,877.19,881.99,877.18,881.99,3200.0
2020-03-26 12:25:00,883.96,884.3,878.9,878.9,1000.0,883.96,884.3,878.9,878.9,1000.0
2020-03-26 12:30:00,880.25,887.43,880.25,885.42,1100.0,880.25,887.43,880.25,885.42,1100.0
2020-03-26 12:35:00,886.86,888.43,882.21,887.77,2400.0,886.86,888.43,882.21,887.77,2400.0
2020-03-26 12:40:00,887.38,888.22,883.71,888.22,600.0,887.38,888.22,883.71,888.22,600.0
2020-03-26 12:45:00,886.49,889.11,885.63,889.11,756.0,886.49,889.11,885.63,889.11,756.0
2020-03-26 12:50:00,888.92,893.66,888.92,892.06,1600.0,888.92,893.66,888.92,892.06,1600.0
2020-03-26 12:55:00,891.79,891.86,889.72,890.74,1300.0,891.79,891.86,889.72,890.74,1300.0
2020-03-26 13:00:00,893.33,893.84,893.33,893.84,200.0,893.33,893.84,893.33,893.84,200.0
2020-03-26 13:05:00,892.64,893.78,881.68,881.68,2200.0,892.64,893.78,881.68,881.68,2200.0
2020-03-26 13:10:00,883.94,883.94,879.36,879.36,1100.0,883.94,883.94,879.36,879.36,1100.0
2020-03-26 13:15:00,881.4,886.15,878.83,883.0,1100.0,881.4,886.15,878.83,883.0,1100.0
2020-03-26 13:20:00,883.98,885.97,879.05,882.34,2400.0,883.98,885.97,879.05,882.34,2400.0
2020-03-26 13:25:00,882.74,885.25,881.35,884.69,500.0,882.74,885.25,881.35,884.69,500.0
2020-03-26 13:30:00,880.56,880.56,876.49,876.5,900.0,880.56,880.56,876.49,876.5,900.0
2020-03-26 13:35:00,879.56,883.79,877.54,882.02,2200.0,879.56,883.79,877.54,882.02,2200.0
2020-03-26 13:40:00,883.42,885.23,883.42,885.23,200.0,883.42,885.23,883.42,885.23,200.0
2020-03-26 13:45:00,885.68,885.68,880.75,884.26,1501.0,885.68,885.68,880.75,884.26,1501.0
2020-03-26 13:50:00,886.74,886.97,885.01,886.97,400.0,886.74,886.97,885.01,886.97,400.0
2020-03-26 13:55:00,884.8,884.8,878.01,878.01,1300.0,884.8,884.8,878.01,878.01,1300.0
2020-03-26 14:00:00,879.83,884.19,878.55,884.19,1019.0,879.83,884.19,878.55,884.19,1019.0
2020-03-26 14:05:00,885.8,886.8,877.83,879.52,1100.0,885.8,886.8,877.83,879.52,1100.0
2020-03-26 14:10:00,877.37,883.99,877.36,881.12,10202.0,877.37,883.99,877.36,881.12,10202.0
2020-03-26 14:15:00,883.97,883.97,879.18,881.28,400.0,883.97,883.97,879.18,881.28,400.0
2020-03-26 14:20:00,883.41,891.86,883.41,891.56,2602.0,883.41,891.86,883.41,891.56,2602.0
2020-03-26 14:25:00,888.59,891.71,887.93,891.71,1000.0,888.59,891.71,887.93,891.71,1000.0
2020-03-26 14:30:00,891.48,893.09,888.42,893.09,1900.0,891.48,893.09,888.42,893.09,1900.0
2020-03-26 14:35:00,892.88,894.91,890.88,891.73,1116.0,892.88,894.91,890.88,891.73,1116.0
2020-03-26 14:40:00,891.25,894.81,890.09,894.81,1104.0,891.25,894.81,890.09,894.81,1104.0
2020-03-26 14:45:00,892.06,895.0,889.74,892.9,1908.0,892.06,895.0,889.74,892.9,1908.0
2020-03-26 14:50:00,893.97,895.34,885.62,886.4,2300.0,893.97,895.34,885.62,886.4,2300.0
2020-03-26 14:55:00,884.96,891.99,883.91,891.02,2400.0,884.96,891.99,883.91,891.02,2400.0
2020-03-26 15:00:00,886.49,890.32,885.72,885.94,1800.0,886.49,890.32,885.72,885.94,1800.0
2020-03-26 15:05:00,884.41,885.94,883.02,885.94,3400.0,884.41,885.94,883.02,885.94,3400.0
2020-03-26 15:10:00,884.01,887.57,884.01,884.28,2513.0,884.01,887.57,884.01,884.28,2513.0
2020-03-26 15:15:00,881.88,881.88,874.76,879.43,3855.0,881.88,881.88,874.76,879.43,3855.0
2020-03-26 15:20:00,877.28,879.43,876.2,876.21,2600.0,877.28,879.43,876.2,876.21,2600.0
2020-03-26 15:25:00,874.51,881.86,874.51,881.63,7800.0,874.51,881.86,874.51,881.63,7800.0
2020-03-26 15:30:00,879.87,881.16,875.1,878.42,6347.0,879.87,881.16,875.1,878.42,6347.0
2020-03-26 15:35:00,881.06,881.06,871.57,876.45,4400.0,881.06,881.06,871.57,876.45,4400.0
2020-03-26 15:40:00,880.45,881.66,876.63,879.27,3011.0,880.45,881.66,876.63,879.27,3011.0
2020-03-26 15:45:00,877.44,879.0,873.54,874.74,4800.0,877.44,879.0,873.54,874.74,4800.0
2020-03-26 15:50:00,879.49,890.1,879.49,888.49,8840.0,879.49,890.1,879.49,888.49,8840.0
2020-03-26 15:55:00,887.99,890.71,877.8,885.56,12922.0,887.99,890.71,877.8,885.56,12922.0
2020-03-27 09:30:00,852.27,857.11,852.27,856.64,3480.0,852.27,857.11,852.27,856.64,3480.0
2020-03-27 09:35:00,853.86,853.86,850.22,852.93,600.0,853.86,853.86,850.22,852.93,600.0
2020-03-27 09:40:00,852.93,856.45,848.62,848.68,5900.0,852.93,856.45,848.62,848.68,5900.0
2020-03-27 09:45:00,847.48,848.84,840.05,840.89,900.0,847.48,848.84,840.05,840.89,900.0
2020-03-27 09:50:00,843.86,851.42,843.86,846.84,1671.0,843.86,851.42,843.86,846.84,1671.0
2020-03-27 09:55:00,845.67,848.22,842.02,842.02,1300.0,845.67,848.22,842.02,842.02,1300.0
2020-03-27 10:00:00,845.6,845.6,841.02,841.02,400.0,845.6,845.6,841.02,841.02,400.0
2020-03-27 10:05:00,843.64,851.55,843.64,851.55,600.0,843.64,851.55,843.64,851.55,600.0
2020-03-27 10:10:00,855.59,858.06,854.7,854.7,300.0,855.59,858.06,854.7,854.7,300.0
2020-03-27 10:15:00,854.31,854.99,845.35,845.35,600.0,854.31,854.99,845.35,845.35,600.0
2020-03-27 10:20:00,844.76,847.74,842.48,847.74,1701.0,844.76,847.74,842.48,847.74,1701.0
2020-03-27 10:25:00,852.4,852.4,844.2,845.12,735.0,852.4,852.4,844.2,845.12,735.0
2020-03-27 10:30:00,847.97,847.97,842.36,844.94,1400.0,847.97,847.97,842.36,844.94,1400.0
2020-03-27 10:35:00,842.72,844.82,841.95,843.41,900.0,842.72,844.82,841.95,843.41,900.0
2020-03-27 10:40:00,845.56,846.17,845.54,846.17,1100.0,845.56,846.17,845.54,846.17,1100.0
2020-03-27 10:45:00,852.21,852.6,849.2,849.2,700.0,852.21,852.6,849.2,849.2,700.0
2020-03-27 10:50:00,848.02,848.02,840.89,840.89,1000.0,848.02,848.02,840.89,840.89,1000.0
2020-03-27 10:55:00,845.67,848.71,845.27,845.59,1000.0,845.67,848.71,845.27,845.59,1000.0
2020-03-27 11:00:00,844.55,844.55,844.54,844.54,200.0,844.55,844.55,844.54,844.54,200.0
2020-03-27 11:05:00,844.62,844.63,844.61,844.61,246.0,844.62,844.63,844.61,844.61,246.0
2020-03-27 11:10:00,847.91,847.91,844.05,844.06,300.0,847.91,847.91,844.05,844.06,300.0
2020-03-27 11:15:00,844.86,846.8,841.6,843.0,1783.0,844.86,846.8,841.6,843.0,1783.0
2020-03-27 11:20:00,843.18,843.19,836.22,839.8,1901.0,843.18,843.19,836.22,839.8,1901.0
2020-03-27 11:25:00,838.0,839.66,833.0,834.95,1797.0,838.0,839.66,833.0,834.95,1797.0
2020-03-27 11:30:00,836.73,842.16,835.23,836.67,3072.0,836.73,842.16,835.23,836.67,3072.0
2020-03-27 11:35:00,837.03,837.03,836.75,836.75,200.0,837.03,837.03,836.75,836.75,200.0
2020-03-27 11:40:00,836.58,837.05,834.13,834.13,957.0,836.58,837.05,834.13,834.13,957.0
2020-03-27 11:45:00,835.08,835.6,828.51,828.51,1200.0,835.08,835.6,828.51,828.51,1200.0
2020-03-27 11:50:00,831.21,834.35,829.64,832.77,1500.0,831.21,834.35,829.64,832.77,1500.0
2020-03-27 11:55:00,831.71,831.71,829.27,830.42,600.0,831.71,831.71,829.27,830.42,600.0
2020-03-27 12:00:00,827.5,832.32,827.5,828.43,1300.0,827.5,832.32,827.5,828.43,1300.0
2020-03-27 12:05:00,829.15,832.71,828.67,832.71,1100.0,829.15,832.71,828.67,832.71,1100.0
2020-03-27 12:10:00,832.99,833.11,832.98,833.11,200.0,832.99,833.11,832.98,833.11,200.0
2020-03-27 12:15:00,834.79,843.01,834.35,843.0,900.0,834.79,843.01,834.35,843.0,900.0
2020-03-27 12:20:00,844.08,844.08,839.23,839.41,900.0,844.08,844.08,839.23,839.41,900.0
2020-03-27 12:25:00,840.31,840.31,833.83,838.61,900.0,840.31,840.31,833.83,838.61,900.0
2020-03-27 12:30:00,839.54,843.87,837.54,843.87,900.0,839.54,843.87,837.54,843.87,900.0
2020-03-27 12:35:00,844.38,844.38,841.99,842.0,200.0,844.38,844.38,841.99,842.0,200.0
2020-03-27 12:40:00,840.04,844.53,840.04,844.51,879.0,840.04,844.53,840.04,844.51,879.0
2020-03-27 12:45:00,847.8,850.57,845.55,845.61,800.0,847.8,850.57,845.55,845.61,800.0
2020-03-27 12:50:00,845.61,845.61,845.61,845.61,0.0,845.61,845.61,845.61,845.61,0.0
2020-03-27 12:55:00,842.04,842.04,841.92,841.92,300.0,842.04,842.04,841.92,841.92,300.0
2020-03-27 13:00:00,838.24,852.11,838.24,852.11,1300.0,838.24,852.11,838.24,852.11,1300.0
2020-03-27 13:05:00,848.73,848.76,844.44,844.44,500.0,848.73,848.76,844.44,844.44,500.0
2020-03-27 13:10:00,844.44,844.44,844.44,844.44,0.0,844.44,844.44,844.44,844.44,0.0
2020-03-27 13:15:00,834.32,838.81,834.31,834.32,700.0,834.32,838.81,834.31,834.32,700.0
2020-03-27 13:20:00,836.39,836.39,836.39,836.39,100.0,836.39,836.39,836.39,836.39,100.0
2020-03-27 13:25:00,835.16,835.17,829.52,832.94,1000.0,835.16,835.17,829.52,832.94,1000.0
2020-03-27 13:30:00,830.93,832.24,829.22,832.24,600.0,830.93,832.24,829.22,832.24,600.0
2020-03-27 13:35:00,834.31,844.38,830.22,844.38,5363.0,834.31,844.38,830.22,844.38,5363.0
2020-03-27 13:40:00,848.4,851.99,844.48,851.99,4100.0,848.4,851.99,844.48,851.99,4100.0
2020-03-27 13:45:00,851.44,851.44,851.43,851.44,100.0,851.44,851.44,851.43,851.44,100.0
2020-03-27 13:50:00,854.95,857.9,852.45,852.45,3926.0,854.95,857.9,852.45,852.45,3926.0
2020-03-27 13:55:00,857.55,858.29,850.42,850.53,3427.0,857.55,858.29,850.42,850.53,3427.0
2020-03-27 14:00:00,850.53,850.53,850.53,850.53,0.0,850.53,850.53,850.53,850.53,0.0
2020-03-27 14:05:00,845.36,845.36,845.35,845.36,122.0,845.36,845.36,845.35,845.36,122.0
2020-03-27 14:10:00,846.46,849.45,846.46,849.4,1400.0,846.46,849.45,846.46,849.4,1400.0
2020-03-27 14:15:00,850.6,853.99,850.6,853.99,1000.0,850.6,853.99,850.6,853.99,1000.0
2020-03-27 14:20:00,851.8,855.24,849.4,854.37,2842.0,851.8,855.24,849.4,854.37,2842.0
2020-03-27 14:25:00,853.3,858.38,852.57,857.78,3444.0,853.3,858.38,852.57,857.78,3444.0
2020-03-27 14:30:00,857.0,865.05,857.0,863.3,3906.0,857.0,865.05,857.0,863.3,3906.0
2020-03-27 14:35:00,863.0,863.0,861.0,861.54,695.0,863.0,863.0,861.0,861.54,695.0
2020-03-27 14:40:00,862.41,862.52,861.22,862.52,1200.0,862.41,862.52,861.22,862.52,1200.0
2020-03-27 14:45:00,859.78,859.9,859.78,859.9,200.0,859.78,859.9,859.78,859.9,200.0
2020-03-27 14:50:00,859.9,859.9,859.9,859.9,0.0,859.9,859.9,859.9,859.9,0.0
2020-03-27 14:55:00,859.55,865.28,858.33,865.28,1600.0,859.55,865.28,858.33,865.28,1600.0
2020-03-27 15:00:00,864.17,873.05,863.1,871.98,1300.0,864.17,873.05,863.1,871.98,1300.0
2020-03-27 15:05:00,871.73,875.59,867.64,875.59,500.0,871.73,875.59,867.64,875.59,500.0
2020-03-27 15:10:00,876.02,877.6,870.81,874.99,2400.0,876.02,877.6,870.81,874.99,2400.0
2020-03-27 15:15:00,871.96,873.08,871.02,873.08,900.0,871.96,873.08,871.02,873.08,900.0
2020-03-27 15:20:00,872.9,874.96,869.26,872.36,2130.0,872.9,874.96,869.26,872.36,2130.0
2020-03-27 15:25:00,871.44,880.0,871.44,875.44,625.0,871.44,880.0,871.44,875.44,625.0
2020-03-27 15:30:00,879.9,882.13,866.59,866.62,2334.0,879.9,882.13,866.59,866.62,2334.0
2020-03-27 15:35:00,867.0,867.19,860.23,861.81,1000.0,867.0,867.19,860.23,861.81,1000.0
2020-03-27 15:40:00,860.9,867.85,858.28,867.85,1700.0,860.9,867.85,858.28,867.85,1700.0
2020-03-27 15:45:00,862.4,863.89,852.54,853.9,5410.0,862.4,863.89,852.54,853.9,5410.0
2020-03-27 15:50:00,855.34,859.99,850.59,854.6,4360.0,855.34,859.99,850.59,854.6,4360.0
2020-03-27 15:55:00,850.54,857.6,848.22,850.88,10718.0,850.54,857.6,848.22,850.88,10718.0
2020-03-30 09:30:00,834.9,866.81,834.9,854.92,3859.0,834.9,866.81,834.9,854.92,3859.0
2020-03-30 09:35:00,857.59,857.65,837.91,841.28,2200.0,857.59,857.65,837.91,841.28,2200.0
2020-03-30 09:40:00,841.25,845.04,832.92,835.37,2300.0,841.25,845.04,832.92,835.37,2300.0
2020-03-30 09:45:00,835.46,843.6,835.45,843.6,2481.0,835.46,843.6,835.45,843.6,2481.0
2020-03-30 09:50:00,840.71,857.65,840.7,857.65,1600.0,840.71,857.65,840.7,857.65,1600.0
2020-03-30 09:55:00,849.17,849.31,847.37,847.38,600.0,849.17,849.31,847.37,847.38,600.0
2020-03-30 10:00:00,849.68,849.68,848.45,848.53,1200.0,849.68,849.68,848.45,848.53,1200.0
2020-03-30 10:05:00,849.11,851.26,847.79,847.79,2600.0,849.11,851.26,847.79,847.79,2600.0
2020-03-30 10:10:00,847.3,860.7,847.3,860.7,3000.0,847.3,860.7,847.3,860.7,3000.0
2020-03-30 10:15:00,855.79,861.43,855.79,858.04,900.0,855.79,861.43,855.79,858.04,900.0
2020-03-30 10:20:00,859.27,860.68,855.01,859.36,1826.0,859.27,860.68,855.01,859.36,1826.0
2020-03-30 10:25:00,860.0,860.0,843.68,854.69,9384.0,860.0,860.0,843.68,854.69,9384.0
2020-03-30 10:30:00,854.7,869.96,854.7,869.96,1640.0,854.7,869.96,854.7,869.96,1640.0
2020-03-30 10:35:00,866.76,867.59,866.76,867.59,300.0,866.76,867.59,866.76,867.59,300.0
2020-03-30 10:40:00,865.25,868.13,859.22,859.22,1400.0,865.25,868.13,859.22,859.22,1400.0
2020-03-30 10:45:00,864.72,864.83,860.31,864.83,300.0,864.72,864.83,860.31,864.83,300.0
2020-03-30 10:50:00,863.3,865.01,860.81,861.02,500.0,863.3,865.01,860.81,861.02,500.0
2020-03-30 10:55:00,854.38,856.33,854.37,856.33,500.0,854.38,856.33,854.37,856.33,500.0
2020-03-30 11:00:00,856.28,862.27,852.78,860.27,2200.0,856.28,862.27,852.78,860.27,2200.0
2020-03-30 11:05:00,861.32,861.62,861.32,861.62,200.0,861.32,861.62,861.32,861.62,200.0
2020-03-30 11:10:00,861.49,868.94,861.49,862.22,500.0,861.49,868.94,861.49,862.22,500.0
2020-03-30 11:15:00,861.18,863.58,860.51,863.58,1100.0,861.18,863.58,860.51,863.58,1100.0
2020-03-30 11:20:00,863.05,868.75,863.04,868.75,635.0,863.05,868.75,863.04,868.75,635.0
2020-03-30 11:25:00,876.58,876.99,875.46,876.99,300.0,876.58,876.99,875.46,876.99,300.0
2020-03-30 11:30:00,873.92,875.45,873.37,873.54,900.0,873.92,875.45,873.37,873.54,900.0
2020-03-30 11:35:00,870.14,871.92,860.65,864.28,1201.0,870.14,871.92,860.65,864.28,1201.0
2020-03-30 11:40:00,867.62,871.48,867.47,871.48,1400.0,867.62,871.48,867.47,871.48,1400.0
2020-03-30 11:45:00,868.33,868.33,868.33,868.33,100.0,868.33,868.33,868.33,868.33,100.0
2020-03-30 11:50:00,866.71,866.71,862.74,865.08,300.0,866.71,866.71,862.74,865.08,300.0
2020-03-30 11:55:00,866.79,869.87,865.26,868.4,1535.0,866.79,869.87,865.26,868.4,1535.0
2020-03-30 12:00:00,870.85,870.85,866.39,867.38,1200.0,870.85,870.85,866.39,867.38,1200.0
2020-03-30 12:05:00,862.46,865.91,860.51,865.77,1680.0,862.46,865.91,860.51,865.77,1680.0
2020-03-30 12:10:00,862.57,872.77,862.57,872.77,841.0,862.57,872.77,862.57,872.77,841.0
2020-03-30 12:15:00,872.51,872.66,872.51,872.66,200.0,872.51,872.66,872.51,872.66,200.0
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 12:25:00,868.88,868.88,868.88,868.88,0.0,868.88,868.88,868.88,868.88,0.0
2020-03-30 12:30:00,872.97,872.97,869.43,869.43,300.0,872.97,872.97,869.43,869.43,300.0
2020-03-30 12:35:00,866.02,867.14,862.49,863.12,500.0,866.02,867.14,862.49,863.12,500.0
2020-03-30 12:40:00,865.53,867.19,865.25,865.3,1500.0,865.53,867.19,865.25,865.3,1500.0
2020-03-30 12:45:00,866.0,868.45,864.0,864.51,2488.0,866.0,868.45,864.0,864.51,2488.0
2020-03-30 12:50:00,867.15,869.58,867.15,869.51,1400.0,867.15,869.58,867.15,869.51,1400.0
2020-03-30 12:55:00,866.27,866.38,860.67,861.98,600.0,866.27,866.38,860.67,861.98,600.0
2020-03-30 13:00:00,860.71,861.01,856.02,859.97,1782.0,860.71,861.01,856.02,859.97,1782.0
2020-03-30 13:05:00,861.57,861.65,856.81,856.82,600.0,861.57,861.65,856.81,856.82,600.0
2020-03-30 13:10:00,856.82,856.82,856.82,856.82,0.0,856.82,856.82,856.82,856.82,0.0
2020-03-30 13:15:00,861.96,865.26,861.96,863.56,813.0,861.96,865.26,861.96,863.56,813.0
2020-03-30 13:20:00,862.94,863.63,862.32,862.32,800.0,862.94,863.63,862.32,862.32,800.0
2020-03-30 13:25:00,864.71,865.78,864.71,865.23,700.0,864.71,865.78,864.71,865.23,700.0
2020-03-30 13:30:00,863.01,863.38,859.39,863.38,1100.0,863.01,863.38,859.39,863.38,1100.0
2020-03-30 13:35:00,869.07,869.07,869.07,869.07,100.0,869.07,869.07,869.07,869.07,100.0
2020-03-30 13:40:00,863.35,863.35,857.1,857.1,1600.0,863.35,863.35,857.1,857.1,1600.0
2020-03-30 13:45:00,859.96,861.66,859.95,861.66,221.0,859.96,861.66,859.95,861.66,221.0
2020-03-30 13:50:00,861.25,861.25,859.72,859.73,400.0,861.25,861.25,859.72,859.73,400.0
2020-03-30 13:55:00,860.51,860.51,857.75,859.33,1800.0,860.51,860.51,857.75,859.33,1800.0
2020-03-30 14:00:00,859.11,861.12,857.64,861.12,2475.0,859.11,861.12,857.64,861.12,2475.0
2020-03-30 14:05:00,862.51,865.61,861.86,865.61,400.0,862.51,865.61,861.86,865.61,400.0
2020-03-30 14:10:00,863.4,863.43,858.2,860.92,1836.0,863.4,863.43,858.2,860.92,1836.0
2020-03-30 14:15:00,858.25,862.08,858.12,861.13,1000.0,858.25,862.08,858.12,861.13,1000.0
2020-03-30 14:20:00,860.66,860.66,856.95,858.06,1011.0,860.66,860.66,856.95,858.06,1011.0
2020-03-30 14:25:00,859.85,861.33,859.19,861.33,1300.0,859.85,861.33,859.19,861.33,1300.0
2020-03-30 14:30:00,862.1,865.64,862.1,864.45,1100.0,862.1,865.64,862.1,864.45,1100.0
2020-03-30 14:35:00,865.16,865.16,865.16,865.16,100.0,865.16,865.16,865.16,865.16,100.0
2020-03-30 14:40:00,868.01,870.42,867.37,870.42,1133.0,868.01,870.42,867.37,870.42,1133.0
2020-03-30 14:45:00,873.27,874.92,873.22,873.86,600.0,873.27,874.92,873.22,873.86,600.0
2020-03-30 14:50:00,871.02,879.15,871.02,877.61,600.0,871.02,879.15,871.02,877.61,600.0
2020-03-30 14:55:00,876.39,876.39,865.36,868.3,1700.0,876.39,876.39,865.36,868.3,1700.0
2020-03-30 15:00:00,869.95,873.07,869.95,873.07,700.0,869.95,873.07,869.95,873.07,700.0
2020-03-30 15:05:00,873.7,875.22,873.7,875.22,300.0,873.7,875.22,873.7,875.22,300.0
2020-03-30 15:10:00,876.76,877.26,874.51,877.26,300.0,876.76,877.26,874.51,877.26,300.0
2020-03-30 15:15:00,877.33,877.33,874.81,874.81,1900.0,877.33,877.33,874.81,874.81,1900.0
2020-03-30 15:20:00,878.5,883.64,874.49,874.49,3268.0,878.5,883.64,874.49,874.49,3268.0
2020-03-30 15:25:00,872.41,872.41,863.17,869.42,1700.0,872.41,872.41,863.17,869.42,1700.0
2020-03-30 15:30:00,871.96,874.38,867.87,871.69,900.0,871.96,874.38,867.87,871.69,900.0
2020-03-30 15:35:00,870.66,873.93,868.25,873.93,2796.0,870.66,873.93,868.25,873.93,2796.0
2020-03-30 15:40:00,875.63,875.63,873.32,873.49,1364.0,875.63,875.63,873.32,873.49,1364.0
2020-03-30 15:45:00,872.58,875.21,871.67,873.58,2128.0,872.58,875.21,871.67,873.58,2128.0
2020-03-30 15:50:00,875.02,880.55,863.79,871.3,6604.0,875.02,880.55,863.79,871.3,6604.0
2020-03-30 15:55:00,876.99,878.95,871.3,873.92,6931.0,876.99,878.95,871.3,873.92,6931.0
2020-03-31 09:30:00,861.07,871.32,858.27,858.55,2865.0,861.07,871.32,858.27,858.55,2865.0
2020-03-31 09:35:00,858.97,861.6,848.37,861.6,1445.0,858.97,861.6,848.37,861.6,1445.0
2020-03-31 09:40:00,854.21,862.5,854.2,862.5,200.0,854.21,862.5,854.2,862.5,200.0
2020-03-31 09:45:00,853.73,853.73,846.96,852.3,3320.0,853.73,853.73,846.96,852.3,3320.0
2020-03-31 09:50:00,848.36,853.91,840.65,849.05,2088.0,848.36,853.91,840.65,849.05,2088.0
2020-03-31 09:55:00,851.92,860.0,844.81,855.55,1944.0,851.92,860.0,844.81,855.55,1944.0
2020-03-31 10:00:00,853.74,855.61,850.0,852.51,1108.0,853.74,855.61,850.0,852.51,1108.0
2020-03-31 10:05:00,854.38,854.38,851.04,853.56,2291.0,854.38,854.38,851.04,853.56,2291.0
2020-03-31 10:10:00,853.34,855.24,853.34,853.43,1500.0,853.34,855.24,853.34,853.43,1500.0
2020-03-31 10:15:00,852.78,858.04,850.87,858.04,1408.0,852.78,858.04,850.87,858.04,1408.0
2020-03-31 10:20:00,856.05,856.05,851.19,852.51,1150.0,856.05,856.05,851.19,852.51,1150.0
2020-03-31 10:25:00,851.01,851.05,835.36,836.38,4282.0,851.01,851.05,835.36,836.38,4282.0
2020-03-31 10:30:00,837.7,844.55,836.64,840.7,1700.0,837.7,844.55,836.64,840.7,1700.0
2020-03-31 10:35:00,841.63,846.15,839.9,846.15,1400.0,841.63,846.15,839.9,846.15,1400.0
2020-03-31 10:40:00,844.66,846.0,840.06,845.3,2549.0,844.66,846.0,840.06,845.3,2549.0
2020-03-31 10:45:00,845.2,846.37,842.94,842.95,640.0,845.2,846.37,842.94,842.95,640.0
2020-03-31 10:50:00,844.52,848.35,843.53,843.53,2080.0,844.52,848.35,843.53,843.53,2080.0
2020-03-31 10:55:00,846.67,847.23,846.4,846.4,500.0,846.67,847.23,846.4,846.4,500.0
2020-03-31 11:00:00,842.91,844.86,840.58,843.48,2211.0,842.91,844.86,840.58,843.48,2211.0
2020-03-31 11:05:00,844.5,848.48,844.5,846.48,1800.0,844.5,848.48,844.5,846.48,1800.0
2020-03-31 11:10:00,848.5,849.31,848.02,848.03,851.0,848.5,849.31,848.02,848.03,851.0
2020-03-31 11:15:00,848.68,854.84,848.67,849.34,1527.0,848.68,854.84,848.67,849.34,1527.0
2020-03-31 11:20:00,846.41,846.41,840.18,840.18,800.0,846.41,846.41,840.18,840.18,800.0
2020-03-31 11:25:00,842.32,848.45,842.32,847.0,3382.0,842.32,848.45,842.32,847.0,3382.0
2020-03-31 11:30:00,846.48,847.54,843.89,843.92,1072.0,846.48,847.54,843.89,843.92,1072.0
2020-03-31 11:35:00,841.24,843.84,837.95,837.96,2069.0,841.24,843.84,837.95,837.96,2069.0
2020-03-31 11:40:00,841.08,843.89,840.36,843.89,2400.0,841.08,843.89,840.36,843.89,2400.0
2020-03-31 11:45:00,845.2,845.34,843.32,843.36,4598.0,845.2,845.34,843.32,843.36,4598.0
2020-03-31 11:50:00,845.89,849.02,844.37,844.37,2403.0,845.89,849.02,844.37,844.37,2403.0
2020-03-31 11:55:00,843.87,857.92,843.87,854.86,6475.0,843.87,857.92,843.87,854.86,6475.0
2020-03-31 12:00:00,853.07,859.99,852.27,859.99,2000.0,853.07,859.99,852.27,859.99,2000.0
2020-03-31 12:05:00,861.08,863.32,861.08,861.08,300.0,861.08,863.32,861.08,861.08,300.0
2020-03-31 12:10:00,859.26,862.82,856.81,860.22,5393.0,859.26,862.82,856.81,860.22,5393.0
2020-03-31 12:15:00,858.3,860.78,852.39,858.08,4730.0,858.3,860.78,852.39,858.08,4730.0
2020-03-31 12:20:00,857.86,861.37,857.86,861.37,1100.0,857.86,861.37,857.86,861.37,1100.0
2020-03-31 12:25:00,860.28,862.7,857.54,862.7,1000.0,860.28,862.7,857.54,862.7,1000.0
2020-03-31 12:30:00,860.99,862.2,858.17,862.2,2700.0,860.99,862.2,858.17,862.2,2700.0
2020-03-31 12:35:00,864.72,866.0,858.65,858.65,1688.0,864.72,866.0,858.65,858.65,1688.0
2020-03-31 12:40:00,858.3,861.22,858.12,860.82,1700.0,858.3,861.22,858.12,860.82,1700.0
2020-03-31 12:45:00,859.87,862.48,859.05,862.48,2300.0,859.87,862.48,859.05,862.48,2300.0
2020-03-31 12:50:00,861.0,861.1,857.5,857.5,603.0,861.0,861.1,857.5,857.5,603.0
2020-03-31 12:55:00,859.45,862.51,858.03,859.89,1133.0,859.45,862.51,858.03,859.89,1133.0
2020-03-31 13:00:00,860.73,862.57,860.73,862.57,1000.0,860.73,862.57,860.73,862.57,1000.0
2020-03-31 13:05:00,860.36,860.36,857.67,857.68,4067.0,860.36,860.36,857.67,857.68,4067.0
2020-03-31 13:10:00,858.48,858.48,857.5,857.5,650.0,858.48,858.48,857.5,857.5,650.0
2020-03-31 13:15:00,856.63,858.27,856.32,856.32,400.0,856.63,858.27,856.32,856.32,400.0
2020-03-31 13:20:00,855.6,856.56,851.27,854.01,700.0,855.6,856.56,851.27,854.01,700.0
2020-03-31 13:25:00,851.21,854.81,849.57,849.57,1000.0,851.21,854.81,849.57,849.57,1000.0
2020-03-31 13:30:00,850.26,856.86,850.25,856.86,1599.0,850.26,856.86,850.25,856.86,1599.0
2020-03-31 13:35:00,858.87,858.87,854.72,854.72,500.0,858.87,858.87,854.72,854.72,500.0
2020-03-31 13:40:00,852.5,854.57,847.71,853.67,2925.0,852.5,854.57,847.71,853.67,2925.0
2020-03-31 13:45:00,852.83,858.96,852.83,858.72,700.0,852.83,858.96,852.83,858.72,700.0
2020-03-31 13:50:00,859.1,860.64,858.81,860.35,2695.0,859.1,860.64,858.81,860.35,2695.0
2020-03-31 13:55:00,860.32,862.78,860.31,862.78,200.0,860.32,862.78,860.31,862.78,200.0
2020-03-31 14:00:00,865.24,869.72,865.23,865.6,3000.0,865.24,869.72,865.23,865.6,3000.0
2020-03-31 14:05:00,867.88,867.88,862.85,866.28,1000.0,867.88,867.88,862.85,866.28,1000.0
2020-03-31 14:10:00,866.28,869.89,865.15,869.16,5571.0,866.28,869.89,865.15,869.16,5571.0
2020-03-31 14:15:00,866.13,867.51,861.43,861.8,1598.0,866.13,867.51,861.43,861.8,1598.0
2020-03-31 14:20:00,861.5,868.52,861.5,865.49,2450.0,861.5,868.52,861.5,865.49,2450.0
2020-03-31 14:25:00,870.38,870.38,866.87,867.61,300.0,870.38,870.38,866.87,867.61,300.0
2020-03-31 14:30:00,869.95,869.95,861.22,863.66,809.0,869.95,869.95,861.22,863.66,809.0
2020-03-31 14:35:00,862.42,865.96,862.28,865.55,1239.0,862.42,865.96,862.28,865.55,1239.0
2020-03-31 14:40:00,862.29,862.4,853.85,855.31,2520.0,862.29,862.4,853.85,855.31,2520.0
2020-03-31 14:45:00,853.13,856.5,850.0,850.0,1400.0,853.13,856.5,850.0,850.0,1400.0
2020-03-31 14:50:00,851.53,852.0,845.29,847.39,1000.0,851.53,852.0,845.29,847.39,1000.0
2020-03-31 14:55:00,847.46,859.81,847.46,857.82,9252.0,847.46,859.81,847.46,857.82,9252.0
2020-03-31 15:00:00,860.18,864.33,860.17,861.01,1111.0,860.18,864.33,860.17,861.01,1111.0
2020-03-31 15:05:00,857.06,860.65,855.3,858.59,1600.0,857.06,860.65,855.3,858.59,1600.0
2020-03-31 15:10:00,858.8,861.42,854.47,854.47,3354.0,858.8,861.42,854.47,854.47,3354.0
2020-03-31 15:15:00,859.52,860.0,858.29,859.83,1800.0,859.52,860.0,858.29,859.83,1800.0
2020-03-31 15:20:00,859.43,862.0,858.97,860.96,6178.0,859.43,862.0,858.97,860.96,6178.0
2020-03-31 15:25:00,861.79,874.42,857.25,873.93,8329.0,861.79,874.42,857.25,873.93,8329.0
2020-03-31 15:30:00,878.03,878.03,860.33,860.34,7468.0,878.03,878.03,860.33,860.34,7468.0
2020-03-31 15:35:00,863.32,865.64,861.58,864.85,1749.0,863.32,865.64,861.58,864.85,1749.0
2020-03-31 15:40:00,863.48,863.48,857.2,857.77,2700.0,863.48,863.48,857.2,857.77,2700.0
2020-03-31 15:45:00,856.55,856.55,850.75,851.8,4432.0,856.55,856.55,850.75,851.8,4432.0
2020-03-31 15:50:00,851.63,856.28,847.49,855.27,6519.0,851.63,856.28,847.49,855.27,6519.0
2020-03-31 15:55:00,856.19,860.42,846.13,852.51,14971.0,856.19,860.42,846.13,852.51,14971.0
2020-04-01 09:30:00,809.78,823.52,796.33,811.68,7251.0,809.78,823.52,796.33,811.68,7251.0
2020-04-01 09:35:00,807.48,814.93,807.47,812.26,5636.0,807.48,814.93,807.47,812.26,5636.0
2020-04-01 09:40:00,813.98,828.28,813.98,828.28,1874.0,813.98,828.28,813.98,828.28,1874.0
2020-04-01 09:45:00,820.15,824.24,816.21,819.12,1450.0,820.15,824.24,816.21,819.12,1450.0
2020-04-01 09:50:00,822.97,822.97,816.98,821.94,1450.0,822.97,822.97,816.98,821.94,1450.0
2020-04-01 09:55:00,823.7,831.77,821.9,825.72,2387.0,823.7,831.77,821.9,825.72,2387.0
2020-04-01 10:00:00,822.69,828.22,821.98,822.43,1390.0,822.69,828.22,821.98,822.43,1390.0
2020-04-01 10:05:00,822.68,825.82,820.76,823.66,3022.0,822.68,825.82,820.76,823.66,3022.0
2020-04-01 10:10:00,823.66,826.53,823.37,823.38,900.0,823.66,826.53,823.37,823.38,900.0
2020-04-01 10:15:00,824.09,831.91,823.81,831.91,1300.0,824.09,831.91,823.81,831.91,1300.0
2020-04-01 10:20:00,827.65,827.65,824.25,824.5,1100.0,827.65,827.65,824.25,824.5,1100.0
2020-04-01 10:25:00,822.69,827.6,822.68,826.71,980.0,822.69,827.6,822.68,826.71,980.0
2020-04-01 10:30:00,827.77,834.18,827.6,831.46,2007.0,827.77,834.18,827.6,831.46,2007.0
2020-04-01 10:35:00,831.43,833.0,827.3,833.0,1300.0,831.43,833.0,827.3,833.0,1300.0
2020-04-01 10:40:00,828.01,829.67,824.66,827.34,400.0,828.01,829.67,824.66,827.34,400.0
2020-04-01 10:45:00,827.69,832.25,827.36,832.2,1000.0,827.69,832.25,827.36,832.2,1000.0
2020-04-01 10:50:00,830.57,830.57,825.24,828.91,1000.0,830.57,830.57,825.24,828.91,1000.0
2020-04-01 10:55:00,826.98,829.09,825.7,827.91,1000.0,826.98,829.09,825.7,827.91,1000.0
2020-04-01 11:00:00,829.18,830.63,826.2,827.04,1000.0,829.18,830.63,826.2,827.04,1000.0
2020-04-01 11:05:00,829.58,830.37,826.4,826.4,1963.0,829.58,830.37,826.4,826.4,1963.0
2020-04-01 11:10:00,826.72,831.22,825.21,826.54,2611.0,826.72,831.22,825.21,826.54,2611.0
2020-04-01 11:15:00,826.54,828.76,826.4,828.76,1200.0,826.54,828.76,826.4,828.76,1200.0
2020-04-01 11:20:00,825.04,825.6,815.9,816.14,3625.0,825.04,825.6,815.9,816.14,3625.0
2020-04-01 11:25:00,816.14,816.14,810.04,810.62,18309.0,816.14,816.14,810.04,810.62,18309.0
2020-04-01 11:30:00,810.63,817.48,810.4,817.48,2000.0,810.63,817.48,810.4,817.48,2000.0
2020-04-01 11:35:00,815.63,817.43,812.54,812.59,1910.0,815.63,817.43,812.54,812.59,1910.0
2020-04-01 11:40:00,812.14,812.14,803.87,806.0,5695.0,812.14,812.14,803.87,806.0,5695.0
2020-04-01 11:45:00,803.98,805.0,800.0,801.76,2894.0,803.98,805.0,800.0,801.76,2894.0
2020-04-01 11:50:00,799.24,801.17,797.24,800.72,2553.0,799.24,801.17,797.24,800.72,2553.0
2020-04-01 11:55:00,802.84,804.97,802.4,803.48,900.0,802.84,804.97,802.4,803.48,900.0
2020-04-01 12:00:00,803.5,803.51,797.44,797.44,1868.0,803.5,803.51,797.44,797.44,1868.0
2020-04-01 12:05:00,797.03,798.86,795.82,795.82,700.0,797.03,798.86,795.82,795.82,700.0
2020-04-01 12:10:00,796.78,798.9,795.0,797.43,3903.0,796.78,798.9,795.0,797.43,3903.0
2020-04-01 12:15:00,799.83,799.99,797.73,799.5,1400.0,799.83,799.99,797.73,799.5,1400.0
2020-04-01 12:20:00,798.86,800.17,798.64,798.65,821.0,798.86,800.17,798.64,798.65,821.0
2020-04-01 12:25:00,798.89,799.95,797.07,797.08,1790.0,798.89,799.95,797.07,797.08,1790.0
2020-04-01 12:30:00,798.0,800.18,797.45,797.45,1306.0,798.0,800.18,797.45,797.45,1306.0
2020-04-01 12:35:00,799.71,800.09,796.8,799.14,800.0,799.71,800.09,796.8,799.14,800.0
2020-04-01 12:40:00,798.88,799.0,797.74,798.94,1561.0,798.88,799.0,797.74,798.94,1561.0
2020-04-01 12:45:00,796.41,797.67,790.38,790.38,1910.0,796.41,797.67,790.38,790.38,1910.0
2020-04-01 12:50:00,791.79,796.34,791.79,796.34,1901.0,791.79,796.34,791.79,796.34,1901.0
2020-04-01 12:55:00,796.98,796.98,793.77,793.78,300.0,796.98,796.98,793.77,793.78,300.0
2020-04-01 13:00:00,793.77,800.64,793.77,800.64,2908.0,793.77,800.64,793.77,800.64,2908.0
2020-04-01 13:05:00,797.82,803.14,797.82,803.13,345.0,797.82,803.14,797.82,803.13,345.0
2020-04-01 13:10:00,799.99,800.33,798.76,798.76,600.0,799.99,800.33,798.76,798.76,600.0
2020-04-01 13:15:00,797.3,800.42,797.3,798.86,600.0,797.3,800.42,797.3,798.86,600.0
2020-04-01 13:20:00,800.35,800.42,798.0,799.07,1415.0,800.35,800.42,798.0,799.07,1415.0
2020-04-01 13:25:00,798.3,800.05,798.3,799.59,500.0,798.3,800.05,798.3,799.59,500.0
2020-04-01 13:30:00,797.41,799.51,797.41,798.48,664.0,797.41,799.51,797.41,798.48,664.0
2020-04-01 13:35:00,797.38,798.26,795.76,797.0,2036.0,797.38,798.26,795.76,797.0,2036.0
2020-04-01 13:40:00,796.94,800.71,796.65,800.6,2114.0,796.94,800.71,796.65,800.6,2114.0
2020-04-01 13:45:00,798.66,799.7,797.37,798.63,1200.0,798.66,799.7,797.37,798.63,1200.0
2020-04-01 13:50:00,800.5,800.5,798.64,798.64,2800.0,800.5,800.5,798.64,798.64,2800.0
2020-04-01 13:55:00,800.87,802.86,798.88,800.0,4554.0,800.87,802.86,798.88,800.0,4554.0
2020-04-01 14:00:00,799.44,801.25,798.11,801.25,1436.0,799.44,801.25,798.11,801.25,1436.0
2020-04-01 14:05:00,801.08,801.08,800.2,800.2,500.0,801.08,801.08,800.2,800.2,500.0
2020-04-01 14:10:00,799.3,802.46,799.29,800.66,1305.0,799.3,802.46,799.29,800.66,1305.0
2020-04-01 14:15:00,802.54,802.54,796.94,796.94,1903.0,802.54,802.54,796.94,796.94,1903.0
2020-04-01 14:20:00,797.38,800.15,796.23,796.23,1800.0,797.38,800.15,796.23,796.23,1800.0
2020-04-01 14:25:00,799.36,804.5,798.81,804.5,3400.0,799.36,804.5,798.81,804.5,3400.0
2020-04-01 14:30:00,800.11,802.93,800.0,801.79,2600.0,800.11,802.93,800.0,801.79,2600.0
2020-04-01 14:35:00,801.82,808.37,801.81,802.02,1472.0,801.82,808.37,801.81,802.02,1472.0
2020-04-01 14:40:00,801.59,803.09,799.64,800.36,2900.0,801.59,803.09,799.64,800.36,2900.0
2020-04-01 14:45:00,798.35,803.62,797.05,803.62,1200.0,798.35,803.62,797.05,803.62,1200.0
2020-04-01 14:50:00,799.57,799.57,794.57,795.94,2678.0,799.57,799.57,794.57,795.94,2678.0
2020-04-01 14:55:00,793.26,793.26,784.08,786.26,9303.0,793.26,793.26,784.08,786.26,9303.0
2020-04-01 15:00:00,781.72,786.35,781.68,784.38,3500.0,781.72,786.35,781.68,784.38,3500.0
2020-04-01 15:05:00,784.21,789.34,784.2,785.07,2100.0,784.21,789.34,784.2,785.07,2100.0
2020-04-01 15:10:00,787.96,789.21,786.06,786.07,1475.0,787.96,789.21,786.06,786.07,1475.0
2020-04-01 15:15:00,788.82,792.05,787.95,790.93,1928.0,788.82,792.05,787.95,790.93,1928.0
2020-04-01 15:20:00,790.76,791.34,782.8,783.14,4831.0,790.76,791.34,782.8,783.14,4831.0
2020-04-01 15:25:00,781.98,786.52,780.29,784.88,4704.0,781.98,786.52,780.29,784.88,4704.0
2020-04-01 15:30:00,784.91,786.54,782.02,783.53,3520.0,784.91,786.54,782.02,783.53,3520.0
2020-04-01 15:35:00,781.94,783.7,778.7,778.94,3640.0,781.94,783.7,778.7,778.94,3640.0
2020-04-01 15:40:00,780.23,782.0,778.0,780.63,2095.0,780.23,782.0,778.0,780.63,2095.0
2020-04-01 15:45:00,780.64,788.21,778.3,788.21,7142.0,780.64,788.21,778.3,788.21,7142.0
2020-04-01 15:50:00,788.61,791.51,776.57,782.52,14184.0,788.61,791.51,776.57,782.52,14184.0
2020-04-01 15:55:00,781.75,786.58,774.91,779.61,32038.0,781.75,786.58,774.91,779.61,32038.0
2020-04-02 09:30:00,776.86,787.2,770.31,787.2,3746.0,776.86,787.2,770.31,787.2,3746.0
2020-04-02 09:35:00,796.0,796.0,785.65,788.6,300.0,796.0,796.0,785.65,788.6,300.0
2020-04-02 09:40:00,776.66,781.19,772.41,775.0,3552.0,776.66,781.19,772.41,775.0,3552.0
2020-04-02 09:45:00,775.0,779.99,775.0,779.99,1400.0,775.0,779.99,775.0,779.99,1400.0
2020-04-02 09:50:00,775.0,777.98,773.33,775.0,2100.0,775.0,777.98,773.33,775.0,2100.0
2020-04-02 09:55:00,777.59,784.08,777.59,783.59,1000.0,777.59,784.08,777.59,783.59,1000.0
2020-04-02 10:00:00,786.24,787.63,786.09,787.63,300.0,786.24,787.63,786.09,787.63,300.0
2020-04-02 10:05:00,785.85,787.34,785.84,787.34,200.0,785.85,787.34,785.84,787.34,200.0
2020-04-02 10:10:00,785.86,788.36,785.0,785.0,2405.0,785.86,788.36,785.0,785.0,2405.0
2020-04-02 10:15:00,784.38,786.78,783.03,786.09,400.0,784.38,786.78,783.03,786.09,400.0
2020-04-02 10:20:00,789.71,790.98,785.15,787.62,2000.0,789.71,790.98,785.15,787.62,2000.0
2020-04-02 10:25:00,788.41,789.14,785.04,789.14,1226.0,788.41,789.14,785.04,789.14,1226.0
2020-04-02 10:30:00,791.45,791.45,790.09,790.89,300.0,791.45,791.45,790.09,790.89,300.0
2020-04-02 10:35:00,788.36,795.43,788.36,792.31,2444.0,788.36,795.43,788.36,792.31,2444.0
2020-04-02 10:40:00,792.49,795.74,786.91,786.91,1607.0,792.49,795.74,786.91,786.91,1607.0
2020-04-02 10:45:00,786.12,793.83,783.8,786.98,7300.0,786.12,793.83,783.8,786.98,7300.0
2020-04-02 10:50:00,783.3,785.73,782.0,782.0,2600.0,783.3,785.73,782.0,782.0,2600.0
2020-04-02 10:55:00,783.67,795.72,781.69,791.0,1500.0,783.67,795.72,781.69,791.0,1500.0
2020-04-02 11:00:00,795.6,795.73,789.83,789.83,700.0,795.6,795.73,789.83,789.83,700.0
2020-04-02 11:05:00,792.81,795.22,792.8,795.22,214.0,792.81,795.22,792.8,795.22,214.0
2020-04-02 11:10:00,792.09,793.32,781.09,783.88,1600.0,792.09,793.32,781.09,783.88,1600.0
2020-04-02 11:15:00,782.57,789.85,779.95,784.22,2300.0,782.57,789.85,779.95,784.22,2300.0
2020-04-02 11:20:00,783.85,786.9,781.12,786.9,400.0,783.85,786.9,781.12,786.9,400.0
2020-04-02 11:25:00,783.86,786.91,777.11,780.77,3342.0,783.86,786.91,777.11,780.77,3342.0
2020-04-02 11:30:00,779.99,782.15,779.98,782.14,300.0,779.99,782.15,779.98,782.14,300.0
2020-04-02 11:35:00,783.96,790.0,783.96,790.0,1019.0,783.96,790.0,783.96,790.0,1019.0
2020-04-02 11:40:00,789.89,795.27,789.88,794.91,1793.0,789.89,795.27,789.88,794.91,1793.0
2020-04-02 11:45:00,795.26,795.27,790.0,790.0,1700.0,795.26,795.27,790.0,790.0,1700.0
2020-04-02 11:50:00,787.37,790.0,782.88,790.0,1131.0,787.37,790.0,782.88,790.0,1131.0
2020-04-02 11:55:00,786.36,791.47,785.14,785.14,1682.0,786.36,791.47,785.14,785.14,1682.0
2020-04-02 12:00:00,785.95,786.85,780.89,784.97,1600.0,785.95,786.85,780.89,784.97,1600.0
2020-04-02 12:05:00,787.74,790.4,786.6,790.4,800.0,787.74,790.4,786.6,790.4,800.0
2020-04-02 12:10:00,791.07,791.07,786.76,788.25,1000.0,791.07,791.07,786.76,788.25,1000.0
2020-04-02 12:15:00,788.64,788.64,786.81,787.02,435.0,788.64,788.64,786.81,787.02,435.0
2020-04-02 12:20:00,786.82,786.82,783.57,785.03,1100.0,786.82,786.82,783.57,785.03,1100.0
2020-04-02 12:25:00,784.91,784.91,784.91,784.91,100.0,784.91,784.91,784.91,784.91,100.0
2020-04-02 12:30:00,781.96,781.96,774.1,774.11,1100.0,781.96,781.96,774.1,774.11,1100.0
2020-04-02 12:35:00,774.89,782.55,774.89,781.47,1190.0,774.89,782.55,774.89,781.47,1190.0
2020-04-02 12:40:00,786.43,786.43,785.64,785.64,200.0,786.43,786.43,785.64,785.64,200.0
2020-04-02 12:45:00,789.76,789.76,787.08,787.77,5400.0,789.76,789.76,787.08,787.77,5400.0
2020-04-02 12:50:00,790.72,790.72,787.36,787.37,200.0,790.72,790.72,787.36,787.37,200.0
2020-04-02 12:55:00,786.6,786.6,785.7,785.7,380.0,786.6,786.6,785.7,785.7,380.0
2020-04-02 13:00:00,784.39,788.98,784.39,786.74,1026.0,784.39,788.98,784.39,786.74,1026.0
2020-04-02 13:05:00,788.7,791.99,786.73,791.47,2643.0,788.7,791.99,786.73,791.47,2643.0
2020-04-02 13:10:00,789.2,789.2,788.8,788.8,200.0,789.2,789.2,788.8,788.8,200.0
2020-04-02 13:15:00,789.73,789.73,779.35,779.35,1500.0,789.73,789.73,779.35,779.35,1500.0
2020-04-02 13:20:00,782.71,782.71,779.6,781.49,500.0,782.71,782.71,779.6,781.49,500.0
2020-04-02 13:25:00,782.58,784.32,778.69,779.36,5293.0,782.58,784.32,778.69,779.36,5293.0
2020-04-02 13:30:00,779.15,781.64,777.77,777.78,500.0,779.15,781.64,777.77,777.78,500.0
2020-04-02 13:35:00,780.49,782.21,780.17,780.17,400.0,780.49,782.21,780.17,780.17,400.0
2020-04-02 13:40:00,780.62,780.67,777.14,780.57,1300.0,780.62,780.67,777.14,780.57,1300.0
2020-04-02 13:45:00,775.0,778.52,772.9,778.51,2067.0,775.0,778.52,772.9,778.51,2067.0
2020-04-02 13:50:00,778.51,779.53,776.9,779.22,600.0,778.51,779.53,776.9,779.22,600.0
2020-04-02 13:55:00,777.22,780.97,774.4,776.25,2373.0,777.22,780.97,774.4,776.25,2373.0
2020-04-02 14:00:00,774.63,774.63,774.62,774.63,100.0,774.63,774.63,774.62,774.63,100.0
2020-04-02 14:05:00,778.13,778.13,770.47,770.79,1900.0,778.13,778.13,770.47,770.79,1900.0
2020-04-02 14:10:00,769.0,769.0,766.39,767.99,1400.0,769.0,769.0,766.39,767.99,1400.0
2020-04-02 14:15:00,768.11,769.46,764.18,767.12,1653.0,768.11,769.46,764.18,767.12,1653.0
2020-04-02 14:20:00,761.72,761.78,757.18,760.53,1377.0,761.72,761.78,757.18,760.53,1377.0
2020-04-02 14:25:00,760.02,771.66,759.56,766.25,13009.0,760.02,771.66,759.56,766.25,13009.0
2020-04-02 14:30:00,772.33,776.16,771.91,772.09,4930.0,772.33,776.16,771.91,772.09,4930.0
2020-04-02 14:35:00,771.92,777.34,771.91,775.15,3486.0,771.92,777.34,771.91,775.15,3486.0
2020-04-02 14:40:00,774.5,774.51,764.77,764.77,800.0,774.5,774.51,764.77,764.77,800.0
2020-04-02 14:45:00,767.24,767.64,765.89,766.1,1100.0,767.24,767.64,765.89,766.1,1100.0
2020-04-02 14:50:00,765.65,772.15,765.65,772.15,1480.0,765.65,772.15,765.65,772.15,1480.0
2020-04-02 14:55:00,770.44,772.65,766.16,772.65,1864.0,770.44,772.65,766.16,772.65,1864.0
2020-04-02 15:00:00,773.29,782.05,770.6,780.77,3500.0,773.29,782.05,770.6,780.77,3500.0
2020-04-02 15:05:00,774.91,775.78,769.75,772.8,3737.0,774.91,775.78,769.75,772.8,3737.0
2020-04-02 15:10:00,774.89,780.15,773.36,777.16,500.0,774.89,780.15,773.36,777.16,500.0
2020-04-02 15:15:00,776.69,781.97,776.69,780.51,1500.0,776.69,781.97,776.69,780.51,1500.0
2020-04-02 15:20:00,781.35,783.23,780.6,781.41,1442.0,781.35,783.23,780.6,781.41,1442.0
2020-04-02 15:25:00,781.68,784.78,780.78,784.67,904.0,781.68,784.78,780.78,784.67,904.0
2020-04-02 15:30:00,786.44,790.34,783.5,788.1,6681.0,786.44,790.34,783.5,788.1,6681.0
2020-04-02 15:35:00,788.28,793.45,783.95,789.87,5063.0,788.28,793.45,783.95,789.87,5063.0
2020-04-02 15:40:00,789.88,792.0,787.67,792.0,5639.0,789.88,792.0,787.67,792.0,5639.0
2020-04-02 15:45:00,792.0,794.83,791.0,794.25,4968.0,792.0,794.83,791.0,794.25,4968.0
2020-04-02 15:50:00,795.0,795.13,789.0,791.25,7854.0,795.0,795.13,789.0,791.25,7854.0
2020-04-02 15:55:00,791.24,797.13,789.93,795.05,7592.0,791.24,797.13,789.93,795.05,7592.0
2020-04-03 09:30:00,783.49,792.77,782.16,782.16,3517.0,783.49,792.77,782.16,782.16,3517.0
2020-04-03 09:35:00,784.06,784.06,784.05,784.06,100.0,784.06,784.06,784.05,784.06,100.0
2020-04-03 09:40:00,782.26,783.85,778.08,778.08,800.0,782.26,783.85,778.08,778.08,800.0
2020-04-03 09:45:00,778.01,778.02,778.01,778.01,200.0,778.01,778.02,778.01,778.01,200.0
2020-04-03 09:50:00,776.25,778.45,772.7,773.74,700.0,776.25,778.45,772.7,773.74,700.0
2020-04-03 09:55:00,773.92,782.17,773.03,779.0,11357.0,773.92,782.17,773.03,779.0,11357.0
2020-04-03 10:00:00,780.58,783.17,775.93,780.71,5907.0,780.58,783.17,775.93,780.71,5907.0
2020-04-03 10:05:00,783.03,784.79,777.7,784.79,5400.0,783.03,784.79,777.7,784.79,5400.0
2020-04-03 10:10:00,785.21,785.21,778.49,783.6,1802.0,785.21,785.21,778.49,783.6,1802.0
2020-04-03 10:15:00,781.48,792.43,781.47,789.95,12798.0,781.48,792.43,781.47,789.95,12798.0
2020-04-03 10:20:00,787.93,792.79,787.42,792.79,6672.0,787.93,792.79,787.42,792.79,6672.0
2020-04-03 10:25:00,789.31,789.98,788.05,789.79,4310.0,789.31,789.98,788.05,789.79,4310.0
2020-04-03 10:30:00,789.42,789.86,778.52,780.83,2109.0,789.42,789.86,778.52,780.83,2109.0
2020-04-03 10:35:00,782.48,782.48,778.41,778.42,1100.0,782.48,782.48,778.41,778.42,1100.0
2020-04-03 10:40:00,778.05,778.05,772.45,772.46,500.0,778.05,778.05,772.45,772.46,500.0
2020-04-03 10:45:00,772.31,780.04,771.37,780.04,1701.0,772.31,780.04,771.37,780.04,1701.0
2020-04-03 10:50:00,777.01,777.75,764.44,775.0,6700.0,777.01,777.75,764.44,775.0,6700.0
2020-04-03 10:55:00,779.93,779.93,776.47,776.97,600.0,779.93,779.93,776.47,776.97,600.0
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 11:05:00,771.64,771.64,771.64,771.64,0.0,771.64,771.64,771.64,771.64,0.0
2020-04-03 11:10:00,773.12,773.12,764.55,767.95,1600.0,773.12,773.12,764.55,767.95,1600.0
2020-04-03 11:15:00,767.46,770.58,766.0,768.02,17285.0,767.46,770.58,766.0,768.02,17285.0
2020-04-03 11:20:00,770.3,770.34,765.45,766.88,3902.0,770.3,770.34,765.45,766.88,3902.0
2020-04-03 11:25:00,768.31,772.77,768.31,772.77,1145.0,768.31,772.77,768.31,772.77,1145.0
2020-04-03 11:30:00,771.22,772.54,768.25,772.5,2000.0,771.22,772.54,768.25,772.5,2000.0
2020-04-03 11:35:00,770.22,771.15,768.88,771.15,700.0,770.22,771.15,768.88,771.15,700.0
2020-04-03 11:40:00,770.01,771.52,768.12,768.12,1500.0,770.01,771.52,768.12,768.12,1500.0
2020-04-03 11:45:00,769.58,769.58,769.58,769.58,100.0,769.58,769.58,769.58,769.58,100.0
2020-04-03 11:50:00,768.54,772.1,768.54,771.16,954.0,768.54,772.1,768.54,771.16,954.0
2020-04-03 11:55:00,772.78,779.88,772.05,775.13,2841.0,772.78,779.88,772.05,775.13,2841.0
2020-04-03 12:00:00,776.02,776.02,775.64,775.64,200.0,776.02,776.02,775.64,775.64,200.0
2020-04-03 12:05:00,774.45,774.45,771.41,771.41,515.0,774.45,774.45,771.41,771.41,515.0
2020-04-03 12:10:00,768.46,768.46,767.48,767.49,433.0,768.46,768.46,767.48,767.49,433.0
2020-04-03 12:15:00,767.27,768.78,767.27,768.18,714.0,767.27,768.78,767.27,768.18,714.0
2020-04-03 12:20:00,768.17,770.74,768.17,770.73,1358.0,768.17,770.74,768.17,770.73,1358.0
2020-04-03 12:25:00,771.55,773.66,771.55,773.66,200.0,771.55,773.66,771.55,773.66,200.0
2020-04-03 12:30:00,774.15,774.63,770.33,771.21,2273.0,774.15,774.63,770.33,771.21,2273.0
2020-04-03 12:35:00,773.2,773.2,773.2,773.2,100.0,773.2,773.2,773.2,773.2,100.0
2020-04-03 12:40:00,773.39,773.39,773.19,773.19,200.0,773.39,773.39,773.19,773.19,200.0
2020-04-03 12:45:00,771.02,771.02,769.22,769.23,4190.0,771.02,771.02,769.22,769.23,4190.0
2020-04-03 12:50:00,769.69,773.76,769.69,772.91,1500.0,769.69,773.76,769.69,772.91,1500.0
2020-04-03 12:55:00,772.65,772.73,772.65,772.67,300.0,772.65,772.73,772.65,772.67,300.0
2020-04-03 13:00:00,772.03,774.37,772.02,773.77,800.0,772.03,774.37,772.02,773.77,800.0
2020-04-03 13:05:00,772.42,775.49,772.41,775.49,1413.0,772.42,775.49,772.41,775.49,1413.0
2020-04-03 13:10:00,775.33,775.33,773.27,774.51,1500.0,775.33,775.33,773.27,774.51,1500.0
2020-04-03 13:15:00,774.52,779.19,773.36,777.73,1400.0,774.52,779.19,773.36,777.73,1400.0
2020-04-03 13:20:00,778.3,778.3,777.98,777.98,200.0,778.3,778.3,777.98,777.98,200.0
2020-04-03 13:25:00,776.13,776.13,772.06,772.06,3359.0,776.13,776.13,772.06,772.06,3359.0
2020-04-03 13:30:00,770.03,771.3,770.0,770.01,434.0,770.03,771.3,770.0,770.01,434.0
2020-04-03 13:35:00,770.9,772.38,770.05,771.81,2030.0,770.9,772.38,770.05,771.81,2030.0
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 13:45:00,767.58,767.58,767.58,767.58,0.0,767.58,767.58,767.58,767.58,0.0
2020-04-03 13:50:00,769.75,771.02,766.62,768.17,1400.0,769.75,771.02,766.62,768.17,1400.0
2020-04-03 13:55:00,767.43,768.74,767.43,768.69,500.0,767.43,768.74,767.43,768.69,500.0
2020-04-03 14:00:00,769.9,777.75,769.9,773.76,1501.0,769.9,777.75,769.9,773.76,1501.0
2020-04-03 14:05:00,771.94,771.94,769.04,769.05,1000.0,771.94,771.94,769.04,769.05,1000.0
2020-04-03 14:10:00,769.01,769.3,769.01,769.23,319.0,769.01,769.3,769.01,769.23,319.0
2020-04-03 14:15:00,770.24,770.36,765.0,766.0,3600.0,770.24,770.36,765.0,766.0,3600.0
2020-04-03 14:20:00,766.97,769.43,766.84,768.14,800.0,766.97,769.43,766.84,768.14,800.0
2020-04-03 14:25:00,767.72,775.02,767.72,775.02,2110.0,767.72,775.02,767.72,775.02,2110.0
2020-04-03 14:30:00,774.62,780.96,774.62,780.96,6600.0,774.62,780.96,774.62,780.96,6600.0
2020-04-03 14:35:00,782.22,793.98,782.21,793.91,4563.0,782.22,793.98,782.21,793.91,4563.0
2020-04-03 14:40:00,781.14,789.47,781.14,789.43,900.0,781.14,789.47,781.14,789.43,900.0
2020-04-03 14:45:00,784.23,788.61,783.81,786.6,2277.0,784.23,788.61,783.81,786.6,2277.0
2020-04-03 14:50:00,786.11,789.69,783.62,785.45,1201.0,786.11,789.69,783.62,785.45,1201.0
2020-04-03 14:55:00,787.31,787.64,783.1,784.73,600.0,787.31,787.64,783.1,784.73,600.0
2020-04-03 15:00:00,786.38,786.61,780.51,780.52,2048.0,786.38,786.61,780.51,780.52,2048.0
2020-04-03 15:05:00,783.7,783.7,777.93,779.87,1700.0,783.7,783.7,777.93,779.87,1700.0
2020-04-03 15:10:00,779.87,789.77,779.85,785.96,3700.0,779.87,789.77,779.85,785.96,3700.0
2020-04-03 15:15:00,788.29,788.69,785.81,788.37,1400.0,788.29,788.69,785.81,788.37,1400.0
2020-04-03 15:20:00,787.75,788.04,781.34,782.99,2381.0,787.75,788.04,781.34,782.99,2381.0
2020-04-03 15:25:00,783.85,789.99,783.85,787.86,8371.0,783.85,789.99,783.85,787.86,8371.0
2020-04-03 15:30:00,787.23,788.13,781.64,782.95,2851.0,787.23,788.13,781.64,782.95,2851.0
2020-04-03 15:35:00,781.94,784.75,777.58,779.54,3900.0,781.94,784.75,777.58,779.54,3900.0
2020-04-03 15:40:00,779.39,781.02,771.8,773.17,3486.0,779.39,781.02,771.8,773.17,3486.0
2020-04-03 15:45:00,775.44,782.55,774.06,782.55,2700.0,775.44,782.55,774.06,782.55,2700.0
2020-04-03 15:50:00,784.13,789.7,782.98,784.74,3204.0,784.13,789.7,782.98,784.74,3204.0
2020-04-03 15:55:00,786.19,793.75,784.69,793.03,27649.0,786.19,793.75,784.69,793.03,27649.0
2020-04-06 09:30:00,829.85,829.85,811.01,829.85,7413.0,829.85,829.85,811.01,829.85,7413.0
2020-04-06 09:35:00,826.58,829.84,825.39,825.95,2860.0,826.58,829.84,825.39,825.95,2860.0
2020-04-06 09:40:00,825.95,832.64,825.95,832.64,3451.0,825.95,832.64,825.95,832.64,3451.0
2020-04-06 09:45:00,833.98,843.63,830.39,842.0,4320.0,833.98,843.63,830.39,842.0,4320.0
2020-04-06 09:50:00,841.5,869.0,839.95,869.0,8932.0,841.5,869.0,839.95,869.0,8932.0
2020-04-06 09:55:00,868.95,868.95,843.59,845.0,10887.0,868.95,868.95,843.59,845.0,10887.0
2020-04-06 10:00:00,847.63,856.79,846.06,854.53,7767.0,847.63,856.79,846.06,854.53,7767.0
2020-04-06 10:05:00,853.33,859.52,853.33,855.54,4056.0,853.33,859.52,853.33,855.54,4056.0
2020-04-06 10:10:00,854.68,855.54,851.46,853.19,2353.0,854.68,855.54,851.46,853.19,2353.0
2020-04-06 10:15:00,851.62,860.03,851.62,857.63,3150.0,851.62,860.03,851.62,857.63,3150.0
2020-04-06 10:20:00,857.54,859.43,857.54,859.43,409.0,857.54,859.43,857.54,859.43,409.0
2020-04-06 10:25:00,856.13,857.57,850.61,855.34,2900.0,856.13,857.57,850.61,855.34,2900.0
2020-04-06 10:30:00,855.62,857.05,852.59,854.74,4500.0,855.62,857.05,852.59,854.74,4500.0
2020-04-06 10:35:00,855.02,857.17,850.97,850.97,3314.0,855.02,857.17,850.97,850.97,3314.0
2020-04-06 10:40:00,850.56,850.56,839.01,841.38,2937.0,850.56,850.56,839.01,841.38,2937.0
2020-04-06 10:45:00,837.94,841.64,835.63,835.63,2804.0,837.94,841.64,835.63,835.63,2804.0
2020-04-06 10:50:00,836.55,841.89,834.8,840.47,4844.0,836.55,841.89,834.8,840.47,4844.0
2020-04-06 10:55:00,839.23,851.44,838.18,841.87,4475.0,839.23,851.44,838.18,841.87,4475.0
2020-04-06 11:00:00,844.03,847.97,835.12,839.03,3302.0,844.03,847.97,835.12,839.03,3302.0
2020-04-06 11:05:00,841.28,845.33,834.29,839.03,2600.0,841.28,845.33,834.29,839.03,2600.0
2020-04-06 11:10:00,838.0,848.45,838.0,846.21,2580.0,838.0,848.45,838.0,846.21,2580.0
2020-04-06 11:15:00,845.3,849.12,844.65,845.79,1720.0,845.3,849.12,844.65,845.79,1720.0
2020-04-06 11:20:00,845.38,848.4,844.62,848.25,4396.0,845.38,848.4,844.62,848.25,4396.0
2020-04-06 11:25:00,849.94,854.43,847.68,853.24,2420.0,849.94,854.43,847.68,853.24,2420.0
2020-04-06 11:30:00,854.44,863.34,854.42,860.36,8339.0,854.44,863.34,854.42,860.36,8339.0
2020-04-06 11:35:00,863.35,866.99,859.49,859.5,4389.0,863.35,866.99,859.49,859.5,4389.0
2020-04-06 11:40:00,857.2,859.77,855.28,855.28,900.0,857.2,859.77,855.28,855.28,900.0
2020-04-06 11:45:00,856.07,864.34,856.06,864.34,2440.0,856.07,864.34,856.06,864.34,2440.0
2020-04-06 11:50:00,862.49,864.33,858.25,861.94,1850.0,862.49,864.33,858.25,861.94,1850.0
2020-04-06 11:55:00,860.55,861.43,859.6,859.6,4110.0,860.55,861.43,859.6,859.6,4110.0
2020-04-06 12:00:00,858.8,861.14,856.95,860.69,2497.0,858.8,861.14,856.95,860.69,2497.0
2020-04-06 12:05:00,861.59,862.84,860.09,860.13,3000.0,861.59,862.84,860.09,860.13,3000.0
2020-04-06 12:10:00,860.59,861.51,858.67,860.7,2250.0,860.59,861.51,858.67,860.7,2250.0
2020-04-06 12:15:00,860.58,861.58,855.51,857.99,1500.0,860.58,861.58,855.51,857.99,1500.0
2020-04-06 12:20:00,855.74,862.81,855.73,862.81,1900.0,855.74,862.81,855.73,862.81,1900.0
2020-04-06 12:25:00,862.61,863.96,860.32,861.75,3702.0,862.61,863.96,860.32,861.75,3702.0
2020-04-06 12:30:00,861.04,866.4,859.64,863.03,3814.0,861.04,866.4,859.64,863.03,3814.0
2020-04-06 12:35:00,866.36,873.37,865.05,873.37,1710.0,866.36,873.37,865.05,873.37,1710.0
2020-04-06 12:40:00,869.19,873.9,868.53,873.9,1700.0,869.19,873.9,868.53,873.9,1700.0
2020-04-06 12:45:00,873.06,879.65,872.18,876.93,2381.0,873.06,879.65,872.18,876.93,2381.0
2020-04-06 12:50:00,875.52,883.24,875.52,882.35,2901.0,875.52,883.24,875.52,882.35,2901.0
2020-04-06 12:55:00,884.86,887.99,883.34,887.99,2217.0,884.86,887.99,883.34,887.99,2217.0
2020-04-06 13:00:00,892.35,892.35,886.4,887.07,1028.0,892.35,892.35,886.4,887.07,1028.0
2020-04-06 13:05:00,890.69,890.99,886.37,888.76,1999.0,890.69,890.99,886.37,888.76,1999.0
2020-04-06 13:10:00,889.37,891.38,887.08,888.9,1933.0,889.37,891.38,887.08,888.9,1933.0
2020-04-06 13:15:00,886.99,890.0,886.99,888.4,2979.0,886.99,890.0,886.99,888.4,2979.0
2020-04-06 13:20:00,886.99,888.15,880.53,884.35,6699.0,886.99,888.15,880.53,884.35,6699.0
2020-04-06 13:25:00,886.95,891.11,886.9,888.66,1481.0,886.95,891.11,886.9,888.66,1481.0
2020-04-06 13:30:00,889.08,889.08,878.25,878.25,1605.0,889.08,889.08,878.25,878.25,1605.0
2020-04-06 13:35:00,877.44,882.74,877.44,882.74,689.0,877.44,882.74,877.44,882.74,689.0
2020-04-06 13:40:00,881.6,886.73,881.6,885.22,1307.0,881.6,886.73,881.6,885.22,1307.0
2020-04-06 13:45:00,883.39,885.0,883.16,883.55,400.0,883.39,885.0,883.16,883.55,400.0
2020-04-06 13:50:00,884.09,884.5,872.3,872.3,2443.0,884.09,884.5,872.3,872.3,2443.0
2020-04-06 13:55:00,871.57,873.61,871.57,872.63,2549.0,871.57,873.61,871.57,872.63,2549.0
2020-04-06 14:00:00,873.06,873.06,867.72,868.28,2040.0,873.06,873.06,867.72,868.28,2040.0
2020-04-06 14:05:00,869.31,869.94,858.42,860.38,3547.0,869.31,869.94,858.42,860.38,3547.0
2020-04-06 14:10:00,861.29,867.3,860.85,865.29,3600.0,861.29,867.3,860.85,865.29,3600.0
2020-04-06 14:15:00,861.18,871.95,861.18,866.13,10870.0,861.18,871.95,861.18,866.13,10870.0
2020-04-06 14:20:00,866.66,868.97,857.77,860.25,6851.0,866.66,868.97,857.77,860.25,6851.0
2020-04-06 14:25:00,860.05,861.97,859.03,860.37,1928.0,860.05,861.97,859.03,860.37,1928.0
2020-04-06 14:30:00,859.0,861.31,855.71,859.95,2227.0,859.0,861.31,855.71,859.95,2227.0
2020-04-06 14:35:00,859.14,863.02,857.05,859.25,3100.0,859.14,863.02,857.05,859.25,3100.0
2020-04-06 14:40:00,858.95,860.66,857.36,858.21,3000.0,858.95,860.66,857.36,858.21,3000.0
2020-04-06 14:45:00,859.11,872.38,859.11,872.37,9699.0,859.11,872.38,859.11,872.37,9699.0
2020-04-06 14:50:00,872.11,880.3,871.75,874.04,5917.0,872.11,880.3,871.75,874.04,5917.0
2020-04-06 14:55:00,874.29,880.87,868.04,868.04,4756.0,874.29,880.87,868.04,868.04,4756.0
2020-04-06 15:00:00,868.69,872.52,862.18,868.86,2400.0,868.69,872.52,862.18,868.86,2400.0
2020-04-06 15:05:00,869.6,874.54,866.8,868.88,3823.0,869.6,874.54,866.8,868.88,3823.0
2020-04-06 15:10:00,870.47,870.47,863.46,863.47,2800.0,870.47,870.47,863.46,863.47,2800.0
2020-04-06 15:15:00,865.6,872.07,864.97,866.26,2950.0,865.6,872.07,864.97,866.26,2950.0
2020-04-06 15:20:00,863.23,875.19,863.22,873.98,6044.0,863.23,875.19,863.22,873.98,6044.0
2020-04-06 15:25:00,872.9,881.73,872.9,880.3,6263.0,872.9,881.73,872.9,880.3,6263.0
2020-04-06 15:30:00,881.62,883.75,877.6,879.9,8329.0,881.62,883.75,877.6,879.9,8329.0
2020-04-06 15:35:00,880.53,889.31,877.75,889.31,7984.0,880.53,889.31,877.75,889.31,7984.0
2020-04-06 15:40:00,887.98,888.92,886.29,888.22,10268.0,887.98,888.92,886.29,888.22,10268.0
2020-04-06 15:45:00,888.7,889.31,882.11,883.97,12364.0,888.7,889.31,882.11,883.97,12364.0
2020-04-06 15:50:00,887.29,890.0,884.04,886.76,13449.0,887.29,890.0,884.04,886.76,13449.0
2020-04-06 15:55:00,887.33,889.0,874.91,878.65,31273.0,887.33,889.0,874.91,878.65,31273.0
2020-04-07 09:30:00,933.43,937.58,920.83,928.57,5528.0,933.43,937.58,920.83,928.57,5528.0
2020-04-07 09:35:00,913.74,924.91,902.65,912.93,1794.0,913.74,924.91,902.65,912.93,1794.0
2020-04-07 09:40:00,910.32,910.32,908.66,908.66,200.0,910.32,910.32,908.66,908.66,200.0
2020-04-07 09:45:00,910.5,921.65,908.83,916.5,2200.0,910.5,921.65,908.83,916.5,2200.0
2020-04-07 09:50:00,915.0,929.3,915.0,927.3,4640.0,915.0,929.3,915.0,927.3,4640.0
2020-04-07 09:55:00,921.0,924.99,920.15,920.82,2847.0,921.0,924.99,920.15,920.82,2847.0
2020-04-07 10:00:00,923.05,926.16,923.05,923.2,1800.0,923.05,926.16,923.05,923.2,1800.0
2020-04-07 10:05:00,915.52,917.77,911.02,911.03,1120.0,915.52,917.77,911.02,911.03,1120.0
2020-04-07 10:10:00,911.02,917.88,910.89,914.8,2560.0,911.02,917.88,910.89,914.8,2560.0
2020-04-07 10:15:00,914.58,914.58,903.62,907.0,1500.0,914.58,914.58,903.62,907.0,1500.0
2020-04-07 10:20:00,906.28,906.28,894.25,894.96,3350.0,906.28,906.28,894.25,894.96,3350.0
2020-04-07 10:25:00,894.95,898.65,891.02,896.54,2835.0,894.95,898.65,891.02,896.54,2835.0
2020-04-07 10:30:00,892.23,898.69,892.0,896.17,6000.0,892.23,898.69,892.0,896.17,6000.0
2020-04-07 10:35:00,895.32,896.17,884.81,884.82,6496.0,895.32,896.17,884.81,884.82,6496.0
2020-04-07 10:40:00,884.38,890.23,880.01,880.01,2942.0,884.38,890.23,880.01,880.01,2942.0
2020-04-07 10:45:00,881.71,881.71,875.72,877.33,3741.0,881.71,881.71,875.72,877.33,3741.0
2020-04-07 10:50:00,877.33,881.37,874.3,880.28,2984.0,877.33,881.37,874.3,880.28,2984.0
2020-04-07 10:55:00,881.62,885.92,879.21,879.21,853.0,881.62,885.92,879.21,879.21,853.0
2020-04-07 11:00:00,884.37,890.74,884.37,888.57,1100.0,884.37,890.74,884.37,888.57,1100.0
2020-04-07 11:05:00,891.69,899.44,891.69,899.44,400.0,891.69,899.44,891.69,899.44,400.0
2020-04-07 11:10:00,899.95,900.0,894.5,897.28,2000.0,899.95,900.0,894.5,897.28,2000.0
2020-04-07 11:15:00,897.0,909.48,893.69,903.09,3815.0,897.0,909.48,893.69,903.09,3815.0
2020-04-07 11:20:00,898.16,899.54,896.81,898.98,1390.0,898.16,899.54,896.81,898.98,1390.0
2020-04-07 11:25:00,899.67,903.01,899.53,903.01,694.0,899.67,903.01,899.53,903.01,694.0
2020-04-07 11:30:00,903.51,907.97,899.01,901.53,9033.0,903.51,907.97,899.01,901.53,9033.0
2020-04-07 11:35:00,903.0,907.87,897.73,904.51,2314.0,903.0,907.87,897.73,904.51,2314.0
2020-04-07 11:40:00,903.67,913.85,903.67,913.85,1000.0,903.67,913.85,903.67,913.85,1000.0
2020-04-07 11:45:00,907.02,908.89,905.4,906.98,800.0,907.02,908.89,905.4,906.98,800.0
2020-04-07 11:50:00,902.52,905.77,898.91,905.77,2000.0,902.52,905.77,898.91,905.77,2000.0
2020-04-07 11:55:00,905.9,905.9,901.79,901.79,440.0,905.9,905.9,901.79,901.79,440.0
2020-04-07 12:00:00,899.76,901.21,899.76,900.86,300.0,899.76,901.21,899.76,900.86,300.0
2020-04-07 12:05:00,903.6,907.8,902.6,906.42,400.0,903.6,907.8,902.6,906.42,400.0
2020-04-07 12:10:00,905.27,905.82,899.77,899.77,800.0,905.27,905.82,899.77,899.77,800.0
2020-04-07 12:15:00,903.36,907.96,901.33,907.89,1800.0,903.36,907.96,901.33,907.89,1800.0
2020-04-07 12:20:00,910.64,910.65,906.95,906.96,1300.0,910.64,910.65,906.95,906.96,1300.0
2020-04-07 12:25:00,908.69,908.69,903.45,906.77,400.0,908.69,908.69,903.45,906.77,400.0
2020-04-07 12:30:00,906.91,911.99,906.9,911.62,1000.0,906.91,911.99,906.9,911.62,1000.0
2020-04-07 12:35:00,909.7,918.66,908.61,910.99,4694.0,909.7,918.66,908.61,910.99,4694.0
2020-04-07 12:40:00,910.62,912.11,903.01,903.01,1700.0,910.62,912.11,903.01,903.01,1700.0
2020-04-07 12:45:00,908.49,912.5,908.12,908.13,2938.0,908.49,912.5,908.12,908.13,2938.0
2020-04-07 12:50:00,908.31,914.54,907.29,914.54,1700.0,908.31,914.54,907.29,914.54,1700.0
2020-04-07 12:55:00,914.65,917.16,911.25,914.87,1200.0,914.65,917.16,911.25,914.87,1200.0
2020-04-07 13:00:00,913.92,916.74,913.73,916.74,900.0,913.92,916.74,913.73,916.74,900.0
2020-04-07 13:05:00,917.14,921.55,915.78,919.22,1400.0,917.14,921.55,915.78,919.22,1400.0
2020-04-07 13:10:00,913.51,916.42,909.17,915.81,1700.0,913.51,916.42,909.17,915.81,1700.0
2020-04-07 13:15:00,915.33,917.47,910.14,910.14,1615.0,915.33,917.47,910.14,910.14,1615.0
2020-04-07 13:20:00,911.52,911.52,909.41,909.5,509.0,911.52,911.52,909.41,909.5,509.0
2020-04-07 13:25:00,910.98,916.79,909.8,913.52,1399.0,910.98,916.79,909.8,913.52,1399.0
2020-04-07 13:30:00,912.01,912.55,912.01,912.55,200.0,912.01,912.55,912.01,912.55,200.0
2020-04-07 13:35:00,912.54,912.54,909.08,911.49,1573.0,912.54,912.54,909.08,911.49,1573.0
2020-04-07 13:40:00,911.43,913.75,908.13,913.74,7252.0,911.43,913.75,908.13,913.74,7252.0
2020-04-07 13:45:00,913.73,916.34,911.09,914.64,1800.0,913.73,916.34,911.09,914.64,1800.0
2020-04-07 13:50:00,914.53,914.71,911.73,913.25,1781.0,914.53,914.71,911.73,913.25,1781.0
2020-04-07 13:55:00,914.47,916.22,911.33,916.22,3080.0,914.47,916.22,911.33,916.22,3080.0
2020-04-07 14:00:00,915.96,917.97,914.66,917.97,1004.0,915.96,917.97,914.66,917.97,1004.0
2020-04-07 14:05:00,917.98,917.98,913.19,917.67,2636.0,917.98,917.98,913.19,917.67,2636.0
2020-04-07 14:10:00,914.88,918.3,914.87,918.3,1238.0,914.88,918.3,914.87,918.3,1238.0
2020-04-07 14:15:00,917.22,918.34,913.34,915.69,7014.0,917.22,918.34,913.34,915.69,7014.0
2020-04-07 14:20:00,915.48,922.57,915.11,920.22,3599.0,915.48,922.57,915.11,920.22,3599.0
2020-04-07 14:25:00,920.44,925.05,919.34,922.81,3070.0,920.44,925.05,919.34,922.81,3070.0
2020-04-07 14:30:00,921.69,927.0,920.55,923.45,7605.0,921.69,927.0,920.55,923.45,7605.0
2020-04-07 14:35:00,922.01,924.75,910.43,912.7,5313.0,922.01,924.75,910.43,912.7,5313.0
2020-04-07 14:40:00,912.69,914.84,911.82,914.2,1557.0,912.69,914.84,911.82,914.2,1557.0
2020-04-07 14:45:00,911.75,917.33,911.56,914.45,8364.0,911.75,917.33,911.56,914.45,8364.0
2020-04-07 14:50:00,913.33,915.29,910.58,910.58,3150.0,913.33,915.29,910.58,910.58,3150.0
2020-04-07 14:55:00,913.72,914.93,906.06,913.12,2938.0,913.72,914.93,906.06,913.12,2938.0
2020-04-07 15:00:00,911.59,917.46,911.59,917.0,1955.0,911.59,917.46,911.59,917.0,1955.0
2020-04-07 15:05:00,915.28,920.82,913.42,920.35,3021.0,915.28,920.82,913.42,920.35,3021.0
2020-04-07 15:10:00,920.34,920.35,913.92,915.38,1900.0,920.34,920.35,913.92,915.38,1900.0
2020-04-07 15:15:00,914.84,915.31,907.78,910.09,2173.0,914.84,915.31,907.78,910.09,2173.0
2020-04-07 15:20:00,907.73,909.34,898.49,898.5,1700.0,907.73,909.34,898.49,898.5,1700.0
2020-04-07 15:25:00,899.89,903.99,899.89,900.95,6060.0,899.89,903.99,899.89,900.95,6060.0
2020-04-07 15:30:00,898.27,902.76,894.02,901.97,3692.0,898.27,902.76,894.02,901.97,3692.0
2020-04-07 15:35:00,905.21,906.95,900.49,902.29,7324.0,905.21,906.95,900.49,902.29,7324.0
2020-04-07 15:40:00,902.31,906.81,900.15,901.71,4204.0,902.31,906.81,900.15,901.71,4204.0
2020-04-07 15:45:00,904.22,913.71,902.11,912.97,5200.0,904.22,913.71,902.11,912.97,5200.0
2020-04-07 15:50:00,913.87,915.96,901.77,909.83,10728.0,913.87,915.96,901.77,909.83,10728.0
2020-04-07 15:55:00,909.8,917.35,905.79,913.26,20888.0,909.8,917.35,905.79,913.26,20888.0
2020-04-08 09:30:00,893.57,902.93,891.19,891.19,4128.0,893.57,902.93,891.19,891.19,4128.0
2020-04-08 09:35:00,894.88,901.96,894.88,899.52,1900.0,894.88,901.96,894.88,899.52,1900.0
2020-04-08 09:40:00,904.93,910.85,897.45,900.69,1879.0,904.93,910.85,897.45,900.69,1879.0
2020-04-08 09:45:00,901.0,904.04,898.98,898.98,2025.0,901.0,904.04,898.98,898.98,2025.0
2020-04-08 09:50:00,897.61,897.61,895.01,895.9,600.0,897.61,897.61,895.01,895.9,600.0
2020-04-08 09:55:00,895.0,903.67,894.86,903.08,2769.0,895.0,903.67,894.86,903.08,2769.0
2020-04-08 10:00:00,898.76,901.76,895.8,895.81,1813.0,898.76,901.76,895.8,895.81,1813.0
2020-04-08 10:05:00,898.91,902.54,898.91,899.99,800.0,898.91,902.54,898.91,899.99,800.0
2020-04-08 10:10:00,906.14,906.14,904.55,904.56,853.0,906.14,906.14,904.55,904.56,853.0
2020-04-08 10:15:00,906.3,915.51,904.24,915.5,1200.0,906.3,915.51,904.24,915.5,1200.0
2020-04-08 10:20:00,914.03,916.78,911.01,911.31,1698.0,914.03,916.78,911.01,911.31,1698.0
2020-04-08 10:25:00,908.72,923.9,905.33,923.9,1076.0,908.72,923.9,905.33,923.9,1076.0
2020-04-08 10:30:00,923.0,923.0,923.0,923.0,121.0,923.0,923.0,923.0,923.0,121.0
2020-04-08 10:35:00,919.26,922.76,914.85,914.85,1400.0,919.26,922.76,914.85,914.85,1400.0
2020-04-08 10:40:00,917.78,917.78,913.19,916.8,800.0,917.78,917.78,913.19,916.8,800.0
2020-04-08 10:45:00,916.13,924.92,916.13,917.53,1145.0,916.13,924.92,916.13,917.53,1145.0
2020-04-08 10:50:00,917.52,927.21,917.52,923.27,1850.0,917.52,927.21,917.52,923.27,1850.0
2020-04-08 10:55:00,922.96,922.96,917.44,917.45,300.0,922.96,922.96,917.44,917.45,300.0
2020-04-08 11:00:00,918.44,924.3,918.44,923.08,2266.0,918.44,924.3,918.44,923.08,2266.0
2020-04-08 11:05:00,925.29,925.29,920.28,920.28,957.0,925.29,925.29,920.28,920.28,957.0
2020-04-08 11:10:00,925.83,926.91,923.0,926.59,820.0,925.83,926.91,923.0,926.59,820.0
2020-04-08 11:15:00,926.59,932.07,926.57,931.45,900.0,926.59,932.07,926.57,931.45,900.0
2020-04-08 11:20:00,931.0,931.78,929.03,930.33,1136.0,931.0,931.78,929.03,930.33,1136.0
2020-04-08 11:25:00,932.63,932.64,932.63,932.63,100.0,932.63,932.64,932.63,932.63,100.0
2020-04-08 11:30:00,932.15,932.54,930.04,930.05,796.0,932.15,932.54,930.04,930.05,796.0
2020-04-08 11:35:00,930.64,937.46,930.64,937.46,2084.0,930.64,937.46,930.64,937.46,2084.0
2020-04-08 11:40:00,942.66,944.52,938.73,942.02,3203.0,942.66,944.52,938.73,942.02,3203.0
2020-04-08 11:45:00,942.34,942.63,937.57,937.79,3105.0,942.34,942.63,937.57,937.79,3105.0
2020-04-08 11:50:00,932.21,932.21,928.6,928.6,314.0,932.21,932.21,928.6,928.6,314.0
2020-04-08 11:55:00,929.98,929.98,927.68,927.71,650.0,929.98,929.98,927.68,927.71,650.0
2020-04-08 12:00:00,920.2,926.82,920.2,926.82,1197.0,920.2,926.82,920.2,926.82,1197.0
2020-04-08 12:05:00,925.42,925.42,922.06,925.13,9403.0,925.42,925.42,922.06,925.13,9403.0
2020-04-08 12:10:00,925.0,925.0,924.97,924.97,300.0,925.0,925.0,924.97,924.97,300.0
2020-04-08 12:15:00,924.96,928.08,924.95,927.95,400.0,924.96,928.08,924.95,927.95,400.0
2020-04-08 12:20:00,928.0,928.0,926.99,926.99,200.0,928.0,928.0,926.99,926.99,200.0
2020-04-08 12:25:00,926.45,926.45,923.0,923.88,1178.0,926.45,926.45,923.0,923.88,1178.0
2020-04-08 12:30:00,927.32,929.3,927.32,928.85,500.0,927.32,929.3,927.32,928.85,500.0
2020-04-08 12:35:00,928.71,928.71,926.99,928.08,1202.0,928.71,928.71,926.99,928.08,1202.0
2020-04-08 12:40:00,932.0,932.0,931.01,931.02,200.0,932.0,932.0,931.01,931.02,200.0
2020-04-08 12:45:00,930.09,934.13,930.09,934.13,200.0,930.09,934.13,930.09,934.13,200.0
2020-04-08 12:50:00,937.31,937.31,937.3,937.31,100.0,937.31,937.31,937.3,937.31,100.0
2020-04-08 12:55:00,931.96,932.5,929.73,930.02,700.0,931.96,932.5,929.73,930.02,700.0
2020-04-08 13:00:00,929.72,931.36,929.72,930.93,700.0,929.72,931.36,929.72,930.93,700.0
2020-04-08 13:05:00,931.0,931.01,930.1,930.1,300.0,931.0,931.01,930.1,930.1,300.0
2020-04-08 13:10:00,930.13,935.41,930.13,935.41,1100.0,930.13,935.41,930.13,935.41,1100.0
2020-04-08 13:15:00,934.46,935.66,934.44,934.52,783.0,934.46,935.66,934.44,934.52,783.0
2020-04-08 13:20:00,935.42,939.06,934.24,937.27,3372.0,935.42,939.06,934.24,937.27,3372.0
2020-04-08 13:25:00,936.52,937.38,933.96,933.96,600.0,936.52,937.38,933.96,933.96,600.0
2020-04-08 13:30:00,935.99,935.99,933.66,934.16,1300.0,935.99,935.99,933.66,934.16,1300.0
2020-04-08 13:35:00,936.56,936.56,933.76,933.93,2400.0,936.56,936.56,933.76,933.93,2400.0
2020-04-08 13:40:00,934.64,936.15,932.88,934.62,8860.0,934.64,936.15,932.88,934.62,8860.0
2020-04-08 13:45:00,934.63,937.24,930.92,930.93,1201.0,934.63,937.24,930.92,930.93,1201.0
2020-04-08 13:50:00,932.38,935.7,932.38,935.47,1700.0,932.38,935.7,932.38,935.47,1700.0
2020-04-08 13:55:00,932.34,932.94,932.34,932.48,900.0,932.34,932.94,932.34,932.48,900.0
2020-04-08 14:00:00,935.98,936.51,935.6,935.61,400.0,935.98,936.51,935.6,935.61,400.0
2020-04-08 14:05:00,937.33,937.33,931.16,931.16,700.0,937.33,937.33,931.16,931.16,700.0
2020-04-08 14:10:00,932.38,932.38,929.23,929.24,500.0,932.38,932.38,929.23,929.24,500.0
2020-04-08 14:15:00,928.76,932.18,928.76,932.18,400.0,928.76,932.18,928.76,932.18,400.0
2020-04-08 14:20:00,929.78,935.84,929.42,935.84,1791.0,929.78,935.84,929.42,935.84,1791.0
2020-04-08 14:25:00,936.44,938.5,936.44,938.5,300.0,936.44,938.5,936.44,938.5,300.0
2020-04-08 14:30:00,938.87,943.0,938.61,942.22,1516.0,938.87,943.0,938.61,942.22,1516.0
2020-04-08 14:35:00,940.51,940.51,936.57,936.57,977.0,940.51,940.51,936.57,936.57,977.0
2020-04-08 14:40:00,940.19,943.34,936.83,936.83,2022.0,940.19,943.34,936.83,936.83,2022.0
2020-04-08 14:45:00,935.44,935.44,931.32,931.32,1400.0,935.44,935.44,931.32,931.32,1400.0
2020-04-08 14:50:00,933.31,933.97,932.04,933.49,500.0,933.31,933.97,932.04,933.49,500.0
2020-04-08 14:55:00,933.53,933.54,929.83,930.96,3399.0,933.53,933.54,929.83,930.96,3399.0
2020-04-08 15:00:00,930.95,932.5,928.88,930.93,700.0,930.95,932.5,928.88,930.93,700.0
2020-04-08 15:05:00,934.61,936.39,929.55,933.79,1800.0,934.61,936.39,929.55,933.79,1800.0
2020-04-08 15:10:00,931.57,932.47,927.39,927.39,4328.0,931.57,932.47,927.39,927.39,4328.0
2020-04-08 15:15:00,928.19,928.19,924.8,927.68,4584.0,928.19,928.19,924.8,927.68,4584.0
2020-04-08 15:20:00,927.75,929.1,925.97,928.11,3235.0,927.75,929.1,925.97,928.11,3235.0
2020-04-08 15:25:00,928.5,932.14,928.49,930.45,2474.0,928.5,932.14,928.49,930.45,2474.0
2020-04-08 15:30:00,931.22,933.22,927.9,927.9,2931.0,931.22,933.22,927.9,927.9,2931.0
2020-04-08 15:35:00,928.05,928.05,923.24,926.56,1656.0,928.05,928.05,923.24,926.56,1656.0
2020-04-08 15:40:00,925.28,926.41,920.84,924.0,4783.0,925.28,926.41,920.84,924.0,4783.0
2020-04-08 15:45:00,924.03,926.61,919.6,924.25,3834.0,924.03,926.61,919.6,924.25,3834.0
2020-04-08 15:50:00,928.19,928.56,918.8,924.15,6957.0,928.19,928.56,918.8,924.15,6957.0
2020-04-08 15:55:00,920.16,920.16,911.68,917.98,18059.0,920.16,920.16,911.68,917.98,18059.0
2020-04-09 09:30:00,940.0,940.0,924.0,930.1,3544.0,940.0,940.0,924.0,930.1,3544.0
2020-04-09 09:35:00,931.96,949.92,931.96,940.04,3062.0,931.96,949.92,931.96,940.04,3062.0
2020-04-09 09:40:00,943.03,943.03,934.69,937.83,2165.0,943.03,943.03,934.69,937.83,2165.0
2020-04-09 09:45:00,942.25,952.63,942.24,952.62,1868.0,942.25,952.63,942.24,952.62,1868.0
2020-04-09 09:50:00,949.25,951.57,945.31,951.57,1600.0,949.25,951.57,945.31,951.57,1600.0
2020-04-09 09:55:00,951.63,954.37,949.68,950.65,1333.0,951.63,954.37,949.68,950.65,1333.0
2020-04-09 10:00:00,956.04,956.04,950.33,950.84,1306.0,956.04,956.04,950.33,950.84,1306.0
2020-04-09 10:05:00,949.46,949.51,945.35,945.36,3300.0,949.46,949.51,945.35,945.36,3300.0
2020-04-09 10:10:00,946.55,951.0,946.55,950.15,1207.0,946.55,951.0,946.55,950.15,1207.0
2020-04-09 10:15:00,952.54,953.9,949.51,949.96,4663.0,952.54,953.9,949.51,949.96,4663.0
2020-04-09 10:20:00,948.11,951.96,948.11,948.33,1500.0,948.11,951.96,948.11,948.33,1500.0
2020-04-09 10:25:00,947.48,959.35,947.47,956.0,1155.0,947.48,959.35,947.47,956.0,1155.0
2020-04-09 10:30:00,955.68,957.77,946.45,949.79,2952.0,955.68,957.77,946.45,949.79,2952.0
2020-04-09 10:35:00,954.7,960.08,953.25,960.08,950.0,954.7,960.08,953.25,960.08,950.0
2020-04-09 10:40:00,957.54,957.54,947.4,949.86,1277.0,957.54,957.54,947.4,949.86,1277.0
2020-04-09 10:45:00,949.49,958.89,949.49,957.19,1500.0,949.49,958.89,949.49,957.19,1500.0
2020-04-09 10:50:00,958.78,958.78,945.65,952.72,1831.0,958.78,958.78,945.65,952.72,1831.0
2020-04-09 10:55:00,947.13,949.31,943.62,943.62,1200.0,947.13,949.31,943.62,943.62,1200.0
2020-04-09 11:00:00,948.04,950.71,941.81,942.59,900.0,948.04,950.71,941.81,942.59,900.0
2020-04-09 11:05:00,944.25,948.63,941.3,948.21,2200.0,944.25,948.63,941.3,948.21,2200.0
2020-04-09 11:10:00,947.68,954.22,947.68,952.98,1545.0,947.68,954.22,947.68,952.98,1545.0
2020-04-09 11:15:00,948.79,948.79,945.99,945.99,1206.0,948.79,948.79,945.99,945.99,1206.0
2020-04-09 11:20:00,946.23,947.23,943.88,945.24,1043.0,946.23,947.23,943.88,945.24,1043.0
2020-04-09 11:25:00,947.5,950.51,947.5,948.36,400.0,947.5,950.51,947.5,948.36,400.0
2020-04-09 11:30:00,948.28,950.36,947.84,949.09,1867.0,948.28,950.36,947.84,949.09,1867.0
2020-04-09 11:35:00,946.63,950.85,946.63,950.39,2000.0,946.63,950.85,946.63,950.39,2000.0
2020-04-09 11:40:00,950.54,950.7,948.42,950.56,1516.0,950.54,950.7,948.42,950.56,1516.0
2020-04-09 11:45:00,950.0,953.54,950.0,951.8,1200.0,950.0,953.54,950.0,951.8,1200.0
2020-04-09 11:50:00,948.82,951.82,948.81,949.17,600.0,948.82,951.82,948.81,949.17,600.0
2020-04-09 11:55:00,949.42,957.51,949.42,955.0,2933.0,949.42,957.51,949.42,955.0,2933.0
2020-04-09 12:00:00,954.75,959.55,954.75,956.43,800.0,954.75,959.55,954.75,956.43,800.0
2020-04-09 12:05:00,955.98,960.01,954.08,955.86,1854.0,955.98,960.01,954.08,955.86,1854.0
2020-04-09 12:10:00,956.19,959.28,955.86,959.28,400.0,956.19,959.28,955.86,959.28,400.0
2020-04-09 12:15:00,955.65,960.02,955.65,959.91,1196.0,955.65,960.02,955.65,959.91,1196.0
2020-04-09 12:20:00,959.82,959.82,956.61,956.61,800.0,959.82,959.82,956.61,956.61,800.0
2020-04-09 12:25:00,954.67,954.67,953.1,953.1,500.0,954.67,954.67,953.1,953.1,500.0
2020-04-09 12:30:00,951.1,954.85,951.1,953.6,500.0,951.1,954.85,951.1,953.6,500.0
2020-04-09 12:35:00,954.01,957.91,954.01,957.91,1802.0,954.01,957.91,954.01,957.91,1802.0
2020-04-09 12:40:00,958.73,959.8,957.77,959.8,588.0,958.73,959.8,957.77,959.8,588.0
2020-04-09 12:45:00,957.27,958.66,955.47,955.47,613.0,957.27,958.66,955.47,955.47,613.0
2020-04-09 12:50:00,955.7,959.68,955.7,958.07,1200.0,955.7,959.68,955.7,958.07,1200.0
2020-04-09 12:55:00,958.68,963.72,958.68,963.72,700.0,958.68,963.72,958.68,963.72,700.0
2020-04-09 13:00:00,960.34,961.78,958.11,959.76,982.0,960.34,961.78,958.11,959.76,982.0
2020-04-09 13:05:00,957.72,957.77,953.26,955.24,701.0,957.72,957.77,953.26,955.24,701.0
2020-04-09 13:10:00,954.37,955.11,951.51,951.86,700.0,954.37,955.11,951.51,951.86,700.0
2020-04-09 13:15:00,954.1,954.77,951.96,953.29,1000.0,954.1,954.77,951.96,953.29,1000.0
2020-04-09 13:20:00,954.79,957.96,952.18,957.96,1300.0,954.79,957.96,952.18,957.96,1300.0
2020-04-09 13:25:00,959.99,960.15,957.21,958.13,1700.0,959.99,960.15,957.21,958.13,1700.0
2020-04-09 13:30:00,960.74,962.0,956.94,956.94,1900.0,960.74,962.0,956.94,956.94,1900.0
2020-04-09 13:35:00,959.66,959.66,956.52,956.52,1100.0,959.66,959.66,956.52,956.52,1100.0
2020-04-09 13:40:00,956.1,958.76,956.1,956.47,600.0,956.1,958.76,956.1,956.47,600.0
2020-04-09 13:45:00,956.24,956.33,953.02,953.02,750.0,956.24,956.33,953.02,953.02,750.0
2020-04-09 13:50:00,951.1,959.01,951.1,959.01,800.0,951.1,959.01,951.1,959.01,800.0
2020-04-09 13:55:00,956.47,956.47,953.95,955.5,1100.0,956.47,956.47,953.95,955.5,1100.0
2020-04-09 14:00:00,955.28,957.32,951.39,951.39,773.0,955.28,957.32,951.39,951.39,773.0
2020-04-09 14:05:00,950.96,954.76,950.0,950.52,1100.0,950.96,954.76,950.0,950.52,1100.0
2020-04-09 14:10:00,954.42,954.42,951.88,952.35,1510.0,954.42,954.42,951.88,952.35,1510.0
2020-04-09 14:15:00,952.0,952.9,950.0,950.0,1640.0,952.0,952.9,950.0,950.0,1640.0
2020-04-09 14:20:00,950.0,952.35,948.12,948.88,1341.0,950.0,952.35,948.12,948.88,1341.0
2020-04-09 14:25:00,948.84,949.64,946.65,946.66,1250.0,948.84,949.64,946.65,946.66,1250.0
2020-04-09 14:30:00,945.18,949.37,944.4,945.32,1225.0,945.18,949.37,944.4,945.32,1225.0
2020-04-09 14:35:00,945.55,948.47,944.81,944.82,1250.0,945.55,948.47,944.81,944.82,1250.0
2020-04-09 14:40:00,946.18,946.18,945.23,945.23,900.0,946.18,946.18,945.23,945.23,900.0
2020-04-09 14:45:00,942.67,943.02,933.35,934.0,1152.0,942.67,943.02,933.35,934.0,1152.0
2020-04-09 14:50:00,935.32,937.06,931.49,932.5,1400.0,935.32,937.06,931.49,932.5,1400.0
2020-04-09 14:55:00,934.18,937.48,931.86,937.06,4931.0,934.18,937.48,931.86,937.06,4931.0
2020-04-09 15:00:00,941.7,941.7,931.93,931.94,1700.0,941.7,941.7,931.93,931.94,1700.0
2020-04-09 15:05:00,933.21,939.31,930.01,939.31,2600.0,933.21,939.31,930.01,939.31,2600.0
2020-04-09 15:10:00,941.25,945.75,934.23,934.23,4504.0,941.25,945.75,934.23,934.23,4504.0
2020-04-09 15:15:00,935.72,947.16,935.72,936.04,2406.0,935.72,947.16,935.72,936.04,2406.0
2020-04-09 15:20:00,936.36,940.38,936.36,938.35,800.0,936.36,940.38,936.36,938.35,800.0
2020-04-09 15:25:00,936.45,943.0,936.37,943.0,1753.0,936.45,943.0,936.37,943.0,1753.0
2020-04-09 15:30:00,942.84,948.19,942.61,946.53,1754.0,942.84,948.19,942.61,946.53,1754.0
2020-04-09 15:35:00,947.27,947.27,942.56,945.62,2300.0,947.27,947.27,942.56,945.62,2300.0
2020-04-09 15:40:00,946.75,947.78,944.0,944.4,1827.0,946.75,947.78,944.0,944.4,1827.0
2020-04-09 15:45:00,945.87,945.87,935.1,935.1,2090.0,945.87,945.87,935.1,935.1,2090.0
2020-04-09 15:50:00,937.25,942.52,934.09,941.64,4105.0,937.25,942.52,934.09,941.64,4105.0
2020-04-09 15:55:00,945.41,948.95,939.46,942.94,7299.0,945.41,948.95,939.46,942.94,7299.0
2020-04-13 09:30:00,940.0,944.14,936.01,936.31,5489.0,940.0,944.14,936.01,936.31,5489.0
2020-04-13 09:35:00,936.31,938.41,930.01,934.5,1434.0,936.31,938.41,930.01,934.5,1434.0
2020-04-13 09:40:00,934.35,934.35,926.17,928.39,1400.0,934.35,934.35,926.17,928.39,1400.0
2020-04-13 09:45:00,921.69,922.51,906.38,915.08,2200.0,921.69,922.51,906.38,915.08,2200.0
2020-04-13 09:50:00,917.2,931.29,917.19,918.13,2401.0,917.2,931.29,917.19,918.13,2401.0
2020-04-13 09:55:00,928.49,931.78,923.81,931.77,408.0,928.49,931.78,923.81,931.77,408.0
2020-04-13 10:00:00,926.96,927.0,921.24,927.0,1875.0,926.96,927.0,921.24,927.0,1875.0
2020-04-13 10:05:00,923.76,923.76,923.76,923.76,100.0,923.76,923.76,923.76,923.76,100.0
2020-04-13 10:10:00,924.28,931.7,924.28,929.49,853.0,924.28,931.7,924.28,929.49,853.0
2020-04-13 10:15:00,926.46,926.46,917.25,917.25,1100.0,926.46,926.46,917.25,917.25,1100.0
2020-04-13 10:20:00,920.0,920.82,916.74,918.54,2856.0,920.0,920.82,916.74,918.54,2856.0
2020-04-13 10:25:00,917.37,923.36,916.87,919.49,1300.0,917.37,923.36,916.87,919.49,1300.0
2020-04-13 10:30:00,919.81,919.81,919.57,919.57,200.0,919.81,919.81,919.57,919.57,200.0
2020-04-13 10:35:00,921.22,923.28,918.78,921.03,900.0,921.22,923.28,918.78,921.03,900.0
2020-04-13 10:40:00,919.23,923.23,919.1,920.74,800.0,919.23,923.23,919.1,920.74,800.0
2020-04-13 10:45:00,922.61,923.77,921.63,923.62,1505.0,922.61,923.77,921.63,923.62,1505.0
2020-04-13 10:50:00,922.02,922.96,918.06,920.56,4076.0,922.02,922.96,918.06,920.56,4076.0
2020-04-13 10:55:00,921.92,924.63,921.0,924.63,900.0,921.92,924.63,921.0,924.63,900.0
2020-04-13 11:00:00,922.72,922.74,921.0,922.55,1300.0,922.72,922.74,921.0,922.55,1300.0
2020-04-13 11:05:00,924.22,924.22,921.0,922.13,500.0,924.22,924.22,921.0,922.13,500.0
2020-04-13 11:10:00,924.72,926.45,922.57,926.45,1093.0,924.72,926.45,922.57,926.45,1093.0
2020-04-13 11:15:00,927.0,927.68,924.33,924.33,2217.0,927.0,927.68,924.33,924.33,2217.0
2020-04-13 11:20:00,925.18,929.19,924.27,929.18,1299.0,925.18,929.19,924.27,929.18,1299.0
2020-04-13 11:25:00,930.86,934.98,928.61,934.98,400.0,930.86,934.98,928.61,934.98,400.0
2020-04-13 11:30:00,937.5,938.28,929.25,929.25,900.0,937.5,938.28,929.25,929.25,900.0
2020-04-13 11:35:00,929.41,929.41,929.2,929.2,200.0,929.41,929.41,929.2,929.2,200.0
2020-04-13 11:40:00,931.72,931.72,925.0,931.39,1200.0,931.72,931.72,925.0,931.39,1200.0
2020-04-13 11:45:00,930.25,932.82,930.25,932.82,300.0,930.25,932.82,930.25,932.82,300.0
2020-04-13 11:50:00,932.62,937.47,932.61,936.5,3432.0,932.62,937.47,932.61,936.5,3432.0
2020-04-13 11:55:00,936.5,939.05,932.78,935.52,1772.0,936.5,939.05,932.78,935.52,1772.0
2020-04-13 12:00:00,935.44,935.5,933.6,935.5,600.0,935.44,935.5,933.6,935.5,600.0
2020-04-13 12:05:00,936.28,938.18,936.28,938.18,300.0,936.28,938.18,936.28,938.18,300.0
2020-04-13 12:10:00,937.67,937.67,934.4,935.69,1200.0,937.67,937.67,934.4,935.69,1200.0
2020-04-13 12:15:00,939.47,950.0,939.47,946.36,2000.0,939.47,950.0,939.47,946.36,2000.0
2020-04-13 12:20:00,947.19,947.51,946.95,946.95,300.0,947.19,947.51,946.95,946.95,300.0
2020-04-13 12:25:00,945.12,945.51,944.43,945.5,472.0,945.12,945.51,944.43,945.5,472.0
2020-04-13 12:30:00,936.62,936.63,936.62,936.62,100.0,936.62,936.63,936.62,936.62,100.0
2020-04-13 12:35:00,937.46,938.81,935.62,935.62,300.0,937.46,938.81,935.62,935.62,300.0
2020-04-13 12:40:00,935.12,935.12,932.76,932.99,600.0,935.12,935.12,932.76,932.99,600.0
2020-04-13 12:45:00,935.61,935.87,935.4,935.4,685.0,935.61,935.87,935.4,935.4,685.0
2020-04-13 12:50:00,935.2,935.2,934.46,934.46,300.0,935.2,935.2,934.46,934.46,300.0
2020-04-13 12:55:00,932.63,933.41,932.0,933.41,1000.0,932.63,933.41,932.0,933.41,1000.0
2020-04-13 13:00:00,936.01,936.01,931.37,934.16,1504.0,936.01,936.01,931.37,934.16,1504.0
2020-04-13 13:05:00,935.41,935.41,935.41,935.41,100.0,935.41,935.41,935.41,935.41,100.0
2020-04-13 13:10:00,930.35,930.35,926.81,926.82,450.0,930.35,930.35,926.81,926.82,450.0
2020-04-13 13:15:00,928.26,928.26,928.25,928.26,100.0,928.26,928.26,928.25,928.26,100.0
2020-04-13 13:20:00,928.26,928.26,925.01,925.01,500.0,928.26,928.26,925.01,925.01,500.0
2020-04-13 13:25:00,928.29,931.25,927.24,927.24,400.0,928.29,931.25,927.24,927.24,400.0
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 13:35:00,932.22,932.22,932.22,932.22,0.0,932.22,932.22,932.22,932.22,0.0
2020-04-13 13:40:00,931.6,939.98,931.6,939.8,700.0,931.6,939.98,931.6,939.8,700.0
2020-04-13 13:45:00,939.9,941.25,939.89,941.25,300.0,939.9,941.25,939.89,941.25,300.0
2020-04-13 13:50:00,937.02,940.24,936.33,940.24,600.0,937.02,940.24,936.33,940.24,600.0
2020-04-13 13:55:00,940.23,943.11,935.87,935.87,2129.0,940.23,943.11,935.87,935.87,2129.0
2020-04-13 14:00:00,937.91,940.2,937.91,939.54,600.0,937.91,940.2,937.91,939.54,600.0
2020-04-13 14:05:00,939.5,939.51,939.5,939.5,500.0,939.5,939.51,939.5,939.5,500.0
2020-04-13 14:10:00,937.15,939.09,932.25,933.08,1106.0,937.15,939.09,932.25,933.08,1106.0
2020-04-13 14:15:00,933.13,936.03,930.71,936.03,1100.0,933.13,936.03,930.71,936.03,1100.0
2020-04-13 14:20:00,940.0,940.0,934.83,935.5,499.0,940.0,940.0,934.83,935.5,499.0
2020-04-13 14:25:00,933.47,935.19,933.46,935.19,600.0,933.47,935.19,933.46,935.19,600.0
2020-04-13 14:30:00,937.01,938.36,936.76,936.98,500.0,937.01,938.36,936.76,936.98,500.0
2020-04-13 14:35:00,938.47,938.47,935.69,935.69,838.0,938.47,938.47,935.69,935.69,838.0
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 14:45:00,935.45,935.45,935.45,935.45,0.0,935.45,935.45,935.45,935.45,0.0
2020-04-13 14:50:00,938.26,938.26,938.23,938.24,200.0,938.26,938.26,938.23,938.24,200.0
2020-04-13 14:55:00,937.95,938.31,936.32,936.32,500.0,937.95,938.31,936.32,936.32,500.0
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 15:05:00,938.04,938.04,938.04,938.04,0.0,938.04,938.04,938.04,938.04,0.0
2020-04-13 15:10:00,935.4,939.48,935.4,939.48,500.0,935.4,939.48,935.4,939.48,500.0
2020-04-13 15:15:00,938.97,946.15,938.42,944.15,1400.0,938.97,946.15,938.42,944.15,1400.0
2020-04-13 15:20:00,946.28,946.36,941.07,945.92,2135.0,946.28,946.36,941.07,945.92,2135.0
2020-04-13 15:25:00,943.98,946.64,941.89,946.63,500.0,943.98,946.64,941.89,946.63,500.0
2020-04-13 15:30:00,944.67,947.03,944.67,944.68,1300.0,944.67,947.03,944.67,944.68,1300.0
2020-04-13 15:35:00,945.87,948.56,943.15,947.32,2400.0,945.87,948.56,943.15,947.32,2400.0
2020-04-13 15:40:00,946.41,946.41,942.11,945.06,2300.0,946.41,946.41,942.11,945.06,2300.0
2020-04-13 15:45:00,942.89,943.86,939.28,943.86,400.0,942.89,943.86,939.28,943.86,400.0
2020-04-13 15:50:00,943.24,944.96,937.13,944.92,2364.0,943.24,944.96,937.13,944.92,2364.0
2020-04-13 15:55:00,944.8,946.92,940.01,945.72,8751.0,944.8,946.92,940.01,945.72,8751.0
2020-04-14 09:30:00,953.04,965.51,953.04,965.23,2882.0,953.04,965.51,953.04,965.23,2882.0
2020-04-14 09:35:00,962.37,968.95,960.15,968.81,1200.0,962.37,968.95,960.15,968.81,1200.0
2020-04-14 09:40:00,966.69,978.17,960.38,978.17,2311.0,966.69,978.17,960.38,978.17,2311.0
2020-04-14 09:45:00,978.98,978.98,970.42,974.04,1790.0,978.98,978.98,970.42,974.04,1790.0
2020-04-14 09:50:00,974.88,979.76,970.12,970.13,700.0,974.88,979.76,970.12,970.13,700.0
2020-04-14 09:55:00,973.23,973.46,960.46,960.46,1300.0,973.23,973.46,960.46,960.46,1300.0
2020-04-14 10:00:00,968.36,968.36,960.0,960.0,1960.0,968.36,968.36,960.0,960.0,1960.0
2020-04-14 10:05:00,959.92,960.8,945.08,959.92,4037.0,959.92,960.8,945.08,959.92,4037.0
2020-04-14 10:10:00,961.45,963.0,961.44,961.68,1091.0,961.45,963.0,961.44,961.68,1091.0
2020-04-14 10:15:00,960.11,969.32,960.11,965.2,2635.0,960.11,969.32,960.11,965.2,2635.0
2020-04-14 10:20:00,972.0,979.49,972.0,972.04,2418.0,972.0,979.49,972.0,972.04,2418.0
2020-04-14 10:25:00,972.7,973.53,972.7,973.53,300.0,972.7,973.53,972.7,973.53,300.0
2020-04-14 10:30:00,973.13,978.0,972.44,973.06,2572.0,973.13,978.0,972.44,973.06,2572.0
2020-04-14 10:35:00,974.7,975.08,970.02,970.02,1900.0,974.7,975.08,970.02,970.02,1900.0
2020-04-14 10:40:00,972.15,972.94,970.04,972.03,500.0,972.15,972.94,970.04,972.03,500.0
2020-04-14 10:45:00,974.88,976.27,970.28,970.29,1700.0,974.88,976.27,970.28,970.29,1700.0
2020-04-14 10:50:00,969.86,973.27,968.34,972.01,3392.0,969.86,973.27,968.34,972.01,3392.0
2020-04-14 10:55:00,972.82,975.34,972.62,972.62,700.0,972.82,975.34,972.62,972.62,700.0
2020-04-14 11:00:00,976.16,976.16,975.5,976.07,400.0,976.16,976.16,975.5,976.07,400.0
2020-04-14 11:05:00,972.72,974.33,968.15,969.92,2500.0,972.72,974.33,968.15,969.92,2500.0
2020-04-14 11:10:00,972.9,972.9,972.9,972.9,100.0,972.9,972.9,972.9,972.9,100.0
2020-04-14 11:15:00,974.64,974.64,973.44,973.45,200.0,974.64,974.64,973.44,973.45,200.0
2020-04-14 11:20:00,974.72,977.58,974.72,975.54,300.0,974.72,977.58,974.72,975.54,300.0
2020-04-14 11:25:00,974.6,975.93,974.6,975.93,200.0,974.6,975.93,974.6,975.93,200.0
2020-04-14 11:30:00,976.22,977.1,976.22,977.1,309.0,976.22,977.1,976.22,977.1,309.0
2020-04-14 11:35:00,978.66,978.66,977.6,977.6,200.0,978.66,978.66,977.6,977.6,200.0
2020-04-14 11:40:00,976.99,976.99,975.33,975.67,544.0,976.99,976.99,975.33,975.67,544.0
2020-04-14 11:45:00,973.68,974.8,973.57,974.29,1300.0,973.68,974.8,973.57,974.29,1300.0
2020-04-14 11:50:00,975.74,977.6,974.25,976.0,3223.0,975.74,977.6,974.25,976.0,3223.0
2020-04-14 11:55:00,973.0,976.74,973.0,976.45,900.0,973.0,976.74,973.0,976.45,900.0
2020-04-14 12:00:00,974.46,981.33,974.32,981.33,1418.0,974.46,981.33,974.32,981.33,1418.0
2020-04-14 12:05:00,981.33,981.54,981.33,981.53,314.0,981.33,981.54,981.33,981.53,314.0
2020-04-14 12:10:00,982.76,982.76,982.76,982.76,100.0,982.76,982.76,982.76,982.76,100.0
2020-04-14 12:15:00,982.2,984.04,979.9,979.9,1156.0,982.2,984.04,979.9,979.9,1156.0
2020-04-14 12:20:00,981.68,981.68,979.74,979.74,200.0,981.68,981.68,979.74,979.74,200.0
2020-04-14 12:25:00,976.5,976.5,976.49,976.5,200.0,976.5,976.5,976.49,976.5,200.0
2020-04-14 12:30:00,976.96,978.33,976.96,977.99,600.0,976.96,978.33,976.96,977.99,600.0
2020-04-14 12:35:00,976.02,977.99,976.02,977.99,400.0,976.02,977.99,976.02,977.99,400.0
2020-04-14 12:40:00,978.0,978.08,977.02,978.08,300.0,978.0,978.08,977.02,978.08,300.0
2020-04-14 12:45:00,978.0,980.01,976.0,979.2,3213.0,978.0,980.01,976.0,979.2,3213.0
2020-04-14 12:50:00,980.5,980.5,977.91,980.0,1496.0,980.5,980.5,977.91,980.0,1496.0
2020-04-14 12:55:00,979.47,981.51,979.47,980.32,1100.0,979.47,981.51,979.47,980.32,1100.0
2020-04-14 13:00:00,980.0,980.78,980.0,980.78,300.0,980.0,980.78,980.0,980.78,300.0
2020-04-14 13:05:00,982.4,982.69,982.4,982.69,200.0,982.4,982.69,982.4,982.69,200.0
2020-04-14 13:10:00,983.76,987.0,983.76,984.81,3099.0,983.76,987.0,983.76,984.81,3099.0
2020-04-14 13:15:00,984.85,984.85,984.55,984.55,200.0,984.85,984.85,984.55,984.55,200.0
2020-04-14 13:20:00,986.67,990.0,985.45,985.45,1401.0,986.67,990.0,985.45,985.45,1401.0
2020-04-14 13:25:00,987.32,987.32,985.05,985.05,300.0,987.32,987.32,985.05,985.05,300.0
2020-04-14 13:30:00,987.36,988.45,986.45,986.45,700.0,987.36,988.45,986.45,986.45,700.0
2020-04-14 13:35:00,986.69,986.7,982.51,984.5,4152.0,986.69,986.7,982.51,984.5,4152.0
2020-04-14 13:40:00,984.28,988.42,984.27,987.72,2543.0,984.28,988.42,984.27,987.72,2543.0
2020-04-14 13:45:00,985.75,988.39,983.1,985.62,2281.0,985.75,988.39,983.1,985.62,2281.0
2020-04-14 13:50:00,984.51,984.82,980.48,984.82,800.0,984.51,984.82,980.48,984.82,800.0
2020-04-14 13:55:00,982.14,984.82,981.21,981.21,300.0,982.14,984.82,981.21,981.21,300.0
2020-04-14 14:00:00,982.21,982.21,981.21,981.21,200.0,982.21,982.21,981.21,981.21,200.0
2020-04-14 14:05:00,979.59,979.59,977.93,979.05,392.0,979.59,979.59,977.93,979.05,392.0
2020-04-14 14:10:00,981.18,981.19,978.34,980.08,937.0,981.18,981.19,978.34,980.08,937.0
2020-04-14 14:15:00,980.08,982.18,979.66,980.21,1000.0,980.08,982.18,979.66,980.21,1000.0
2020-04-14 14:20:00,980.45,982.16,979.01,980.54,2860.0,980.45,982.16,979.01,980.54,2860.0
2020-04-14 14:25:00,980.54,980.55,979.46,979.55,800.0,980.54,980.55,979.46,979.55,800.0
2020-04-14 14:30:00,979.19,980.21,977.0,978.05,1280.0,979.19,980.21,977.0,978.05,1280.0
2020-04-14 14:35:00,975.86,978.04,973.29,973.29,1213.0,975.86,978.04,973.29,973.29,1213.0
2020-04-14 14:40:00,976.52,976.52,972.0,972.34,1300.0,976.52,976.52,972.0,972.34,1300.0
2020-04-14 14:45:00,970.01,971.0,970.01,970.86,700.0,970.01,971.0,970.01,970.86,700.0
2020-04-14 14:50:00,970.0,970.08,969.78,969.78,800.0,970.0,970.08,969.78,969.78,800.0
2020-04-14 14:55:00,969.23,972.25,969.22,972.01,650.0,969.23,972.25,969.22,972.01,650.0
2020-04-14 15:00:00,970.89,971.02,970.64,971.02,381.0,970.89,971.02,970.64,971.02,381.0
2020-04-14 15:05:00,969.4,970.19,968.35,968.35,600.0,969.4,970.19,968.35,968.35,600.0
2020-04-14 15:10:00,968.02,974.05,967.96,972.22,3030.0,968.02,974.05,967.96,972.22,3030.0
2020-04-14 15:15:00,972.22,972.22,971.56,971.56,1110.0,972.22,972.22,971.56,971.56,1110.0
2020-04-14 15:20:00,971.44,974.1,971.44,972.53,500.0,971.44,974.1,971.44,972.53,500.0
2020-04-14 15:25:00,974.29,979.09,971.81,979.09,2700.0,974.29,979.09,971.81,979.09,2700.0
2020-04-14 15:30:00,979.67,979.67,979.67,979.67,100.0,979.67,979.67,979.67,979.67,100.0
2020-04-14 15:35:00,979.93,981.96,978.81,979.74,1850.0,979.93,981.96,978.81,979.74,1850.0
2020-04-14 15:40:00,979.65,979.65,978.33,979.38,400.0,979.65,979.65,978.33,979.38,400.0
2020-04-14 15:45:00,980.08,980.98,977.13,980.98,2900.0,980.08,980.98,977.13,980.98,2900.0
2020-04-14 15:50:00,981.91,984.2,975.66,978.13,5745.0,981.91,984.2,975.66,978.13,5745.0
2020-04-14 15:55:00,979.88,980.71,975.22,978.56,7770.0,979.88,980.71,975.22,978.56,7770.0
2020-04-15 09:30:00,934.26,967.93,934.25,937.44,5807.0,934.26,967.93,934.25,937.44,5807.0
2020-04-15 09:35:00,939.0,957.06,937.5,956.06,3520.0,939.0,957.06,937.5,956.06,3520.0
2020-04-15 09:40:00,954.0,954.0,946.2,946.2,714.0,954.0,954.0,946.2,946.2,714.0
2020-04-15 09:45:00,941.61,948.12,941.61,948.12,200.0,941.61,948.12,941.61,948.12,200.0
2020-04-15 09:50:00,946.36,947.97,941.88,945.97,5900.0,946.36,947.97,941.88,945.97,5900.0
2020-04-15 09:55:00,942.04,946.91,941.72,943.78,1800.0,942.04,946.91,941.72,943.78,1800.0
2020-04-15 10:00:00,940.23,940.23,939.0,939.22,300.0,940.23,940.23,939.0,939.22,300.0
2020-04-15 10:05:00,941.61,941.61,940.85,940.86,200.0,941.61,941.61,940.85,940.86,200.0
2020-04-15 10:10:00,946.79,946.79,943.42,944.08,500.0,946.79,946.79,943.42,944.08,500.0
2020-04-15 10:15:00,942.48,943.76,939.02,940.0,2160.0,942.48,943.76,939.02,940.0,2160.0
2020-04-15 10:20:00,940.79,942.68,940.47,942.68,1992.0,940.79,942.68,940.47,942.68,1992.0
2020-04-15 10:25:00,941.01,941.01,939.43,940.71,1138.0,941.01,941.01,939.43,940.71,1138.0
2020-04-15 10:30:00,940.4,941.0,938.39,939.74,1079.0,940.4,941.0,938.39,939.74,1079.0
2020-04-15 10:35:00,939.31,949.12,939.21,939.21,1123.0,939.31,949.12,939.21,939.21,1123.0
2020-04-15 10:40:00,939.24,942.14,939.24,941.69,846.0,939.24,942.14,939.24,941.69,846.0
2020-04-15 10:45:00,942.01,942.01,939.09,939.09,400.0,942.01,942.01,939.09,939.09,400.0
2020-04-15 10:50:00,939.12,939.93,936.83,936.83,1180.0,939.12,939.93,936.83,936.83,1180.0
2020-04-15 10:55:00,938.21,945.88,938.21,944.67,600.0,938.21,945.88,938.21,944.67,600.0
2020-04-15 11:00:00,940.0,940.0,938.24,938.24,313.0,940.0,940.0,938.24,938.24,313.0
2020-04-15 11:05:00,938.37,938.96,937.1,937.1,300.0,938.37,938.96,937.1,937.1,300.0
2020-04-15 11:10:00,937.14,938.55,937.14,938.55,200.0,937.14,938.55,937.14,938.55,200.0
2020-04-15 11:15:00,937.24,937.24,935.45,935.45,762.0,937.24,937.24,935.45,935.45,762.0
2020-04-15 11:20:00,938.35,941.49,937.39,937.41,3690.0,938.35,941.49,937.39,937.41,3690.0
2020-04-15 11:25:00,937.6,937.6,935.92,937.6,998.0,937.6,937.6,935.92,937.6,998.0
2020-04-15 11:30:00,937.61,941.34,936.69,936.69,2110.0,937.61,941.34,936.69,936.69,2110.0
2020-04-15 11:35:00,937.0,937.0,933.39,934.44,1533.0,937.0,937.0,933.39,934.44,1533.0
2020-04-15 11:40:00,934.63,934.63,933.3,933.43,700.0,934.63,934.63,933.3,933.43,700.0
2020-04-15 11:45:00,932.0,935.89,932.0,935.87,740.0,932.0,935.89,932.0,935.87,740.0
2020-04-15 11:50:00,934.21,935.82,934.21,935.57,815.0,934.21,935.82,934.21,935.57,815.0
2020-04-15 11:55:00,938.35,938.63,938.35,938.62,309.0,938.35,938.63,938.35,938.62,309.0
2020-04-15 12:00:00,936.77,936.77,935.16,935.16,3142.0,936.77,936.77,935.16,935.16,3142.0
2020-04-15 12:05:00,936.0,937.97,936.0,937.92,1200.0,936.0,937.97,936.0,937.92,1200.0
2020-04-15 12:10:00,937.0,939.94,937.0,938.13,700.0,937.0,939.94,937.0,938.13,700.0
2020-04-15 12:15:00,941.55,943.08,938.95,938.95,3819.0,941.55,943.08,938.95,938.95,3819.0
2020-04-15 12:20:00,938.95,938.95,938.95,938.95,0.0,938.95,938.95,938.95,938.95,0.0
2020-04-15 12:25:00,942.04,945.87,938.67,944.02,2470.0,942.04,945.87,938.67,944.02,2470.0
2020-04-15 12:30:00,951.66,951.66,946.0,948.04,800.0,951.66,951.66,946.0,948.04,800.0
2020-04-15 12:35:00,945.07,945.07,944.85,944.85,500.0,945.07,945.07,944.85,944.85,500.0
2020-04-15 12:40:00,944.4,945.2,944.39,945.2,280.0,944.4,945.2,944.39,945.2,280.0
2020-04-15 12:45:00,949.14,950.27,947.87,948.13,600.0,949.14,950.27,947.87,948.13,600.0
2020-04-15 12:50:00,948.14,949.0,945.34,945.34,2100.0,948.14,949.0,945.34,945.34,2100.0
2020-04-15 12:55:00,947.0,947.0,944.8,946.29,523.0,947.0,947.0,944.8,946.29,523.0
2020-04-15 13:00:00,947.73,947.73,943.13,943.13,1220.0,947.73,947.73,943.13,943.13,1220.0
2020-04-15 13:05:00,943.41,948.28,943.27,948.03,1523.0,943.41,948.28,943.27,948.03,1523.0
2020-04-15 13:10:00,949.97,949.97,947.35,947.55,1400.0,949.97,949.97,947.35,947.55,1400.0
2020-04-15 13:15:00,947.01,948.94,946.47,948.94,400.0,947.01,948.94,946.47,948.94,400.0
2020-04-15 13:20:00,947.51,947.67,945.31,945.31,600.0,947.51,947.67,945.31,945.31,600.0
2020-04-15 13:25:00,947.46,947.46,944.66,944.66,200.0,947.46,947.46,944.66,944.66,200.0
2020-04-15 13:30:00,945.3,947.9,944.07,947.43,600.0,945.3,947.9,944.07,947.43,600.0
2020-04-15 13:35:00,946.31,946.35,943.37,943.37,911.0,946.31,946.35,943.37,943.37,911.0
2020-04-15 13:40:00,944.96,946.92,944.96,946.92,500.0,944.96,946.92,944.96,946.92,500.0
2020-04-15 13:45:00,945.6,945.6,945.6,945.6,200.0,945.6,945.6,945.6,945.6,200.0
2020-04-15 13:50:00,946.22,949.35,946.16,949.18,1248.0,946.22,949.35,946.16,949.18,1248.0
2020-04-15 13:55:00,949.36,949.44,949.36,949.44,200.0,949.36,949.44,949.36,949.44,200.0
2020-04-15 14:00:00,949.79,955.99,949.78,952.45,813.0,949.79,955.99,949.78,952.45,813.0
2020-04-15 14:05:00,954.52,955.58,954.52,955.58,200.0,954.52,955.58,954.52,955.58,200.0
2020-04-15 14:10:00,956.44,956.44,950.96,950.96,1866.0,956.44,956.44,950.96,950.96,1866.0
2020-04-15 14:15:00,954.65,954.83,950.82,954.83,600.0,954.65,954.83,950.82,954.83,600.0
2020-04-15 14:20:00,954.9,954.9,951.13,951.13,904.0,954.9,954.9,951.13,951.13,904.0
2020-04-15 14:25:00,951.56,951.61,949.23,951.5,1279.0,951.56,951.61,949.23,951.5,1279.0
2020-04-15 14:30:00,952.31,954.61,952.08,954.61,1447.0,952.31,954.61,952.08,954.61,1447.0
2020-04-15 14:35:00,956.34,956.35,953.44,956.29,300.0,956.34,956.35,953.44,956.29,300.0
2020-04-15 14:40:00,955.47,956.2,953.0,953.61,1718.0,955.47,956.2,953.0,953.61,1718.0
2020-04-15 14:45:00,954.44,954.63,951.2,951.2,600.0,954.44,954.63,951.2,951.2,600.0
2020-04-15 14:50:00,951.52,952.2,948.02,952.2,1650.0,951.52,952.2,948.02,952.2,1650.0
2020-04-15 14:55:00,951.0,953.14,949.2,953.13,760.0,951.0,953.14,949.2,953.13,760.0
2020-04-15 15:00:00,952.78,952.78,952.09,952.1,200.0,952.78,952.78,952.09,952.1,200.0
2020-04-15 15:05:00,952.06,952.07,943.51,945.41,2036.0,952.06,952.07,943.51,945.41,2036.0
2020-04-15 15:10:00,945.38,948.84,945.37,948.84,625.0,945.38,948.84,945.37,948.84,625.0
2020-04-15 15:15:00,947.69,947.69,947.69,947.69,202.0,947.69,947.69,947.69,947.69,202.0
2020-04-15 15:20:00,948.34,949.54,945.89,947.88,1600.0,948.34,949.54,945.89,947.88,1600.0
2020-04-15 15:25:00,948.23,948.23,943.97,945.4,1862.0,948.23,948.23,943.97,945.4,1862.0
2020-04-15 15:30:00,945.25,946.07,941.31,941.74,1540.0,945.25,946.07,941.31,941.74,1540.0
2020-04-15 15:35:00,943.39,947.21,943.12,947.19,1636.0,943.39,947.21,943.12,947.19,1636.0
2020-04-15 15:40:00,945.35,945.53,942.35,943.0,2835.0,945.35,945.53,942.35,943.0,2835.0
2020-04-15 15:45:00,947.19,947.19,943.48,946.41,2106.0,947.19,947.19,943.48,946.41,2106.0
2020-04-15 15:50:00,944.37,947.0,943.24,945.44,4012.0,944.37,947.0,943.24,945.44,4012.0
2020-04-15 15:55:00,945.46,947.06,941.68,946.21,24878.0,945.46,947.06,941.68,946.21,24878.0
2020-04-16 09:30:00,944.85,956.86,944.85,956.86,7204.0,944.85,956.86,944.85,956.86,7204.0
2020-04-16 09:35:00,958.19,958.9,952.78,952.78,2189.0,958.19,958.9,952.78,952.78,2189.0
2020-04-16 09:40:00,956.81,965.0,956.81,961.1,3050.0,956.81,965.0,956.81,961.1,3050.0
2020-04-16 09:45:00,961.29,963.99,958.25,961.75,12800.0,961.29,963.99,958.25,961.75,12800.0
2020-04-16 09:50:00,961.73,965.7,953.31,959.87,3535.0,961.73,965.7,953.31,959.87,3535.0
2020-04-16 09:55:00,959.98,960.29,950.0,959.29,2300.0,959.98,960.29,950.0,959.29,2300.0
2020-04-16 10:00:00,952.68,959.0,949.45,949.46,1500.0,952.68,959.0,949.45,949.46,1500.0
2020-04-16 10:05:00,947.71,949.47,939.73,941.33,2367.0,947.71,949.47,939.73,941.33,2367.0
2020-04-16 10:10:00,938.67,947.6,937.49,940.0,5124.0,938.67,947.6,937.49,940.0,5124.0
2020-04-16 10:15:00,940.54,950.77,937.21,948.29,13121.0,940.54,950.77,937.21,948.29,13121.0
2020-04-16 10:20:00,949.6,953.01,944.74,951.04,4697.0,949.6,953.01,944.74,951.04,4697.0
2020-04-16 10:25:00,947.09,960.56,947.09,959.07,14401.0,947.09,960.56,947.09,959.07,14401.0
2020-04-16 10:30:00,961.75,972.57,958.83,963.45,4688.0,961.75,972.57,958.83,963.45,4688.0
2020-04-16 10:35:00,966.37,971.91,961.12,966.45,7826.0,966.37,971.91,961.12,966.45,7826.0
2020-04-16 10:40:00,966.44,975.0,963.46,975.0,6399.0,966.44,975.0,963.46,975.0,6399.0
2020-04-16 10:45:00,970.71,977.15,970.71,973.88,400.0,970.71,977.15,970.71,973.88,400.0
2020-04-16 10:50:00,973.94,980.0,973.02,973.46,18612.0,973.94,980.0,973.02,973.46,18612.0
2020-04-16 10:55:00,974.06,985.15,974.06,976.36,9511.0,974.06,985.15,974.06,976.36,9511.0
2020-04-16 11:00:00,976.05,984.14,971.02,984.14,7766.0,976.05,984.14,971.02,984.14,7766.0
2020-04-16 11:05:00,980.77,983.88,980.76,983.88,300.0,980.77,983.88,980.76,983.88,300.0
2020-04-16 11:10:00,984.0,984.0,978.79,980.44,3719.0,984.0,984.0,978.79,980.44,3719.0
2020-04-16 11:15:00,979.76,979.76,978.56,978.59,700.0,979.76,979.76,978.56,978.59,700.0
2020-04-16 11:20:00,976.3,977.95,974.06,977.95,2621.0,976.3,977.95,974.06,977.95,2621.0
2020-04-16 11:25:00,977.61,978.25,975.09,975.52,2950.0,977.61,978.25,975.09,975.52,2950.0
2020-04-16 11:30:00,975.52,976.81,974.07,976.81,1300.0,975.52,976.81,974.07,976.81,1300.0
2020-04-16 11:35:00,979.01,985.0,977.13,983.16,2817.0,979.01,985.0,977.13,983.16,2817.0
2020-04-16 11:40:00,981.66,986.5,981.66,986.5,500.0,981.66,986.5,981.66,986.5,500.0
2020-04-16 11:45:00,987.74,997.93,986.28,997.93,2245.0,987.74,997.93,986.28,997.93,2245.0
2020-04-16 11:50:00,994.79,996.03,984.94,996.03,2274.0,994.79,996.03,984.94,996.03,2274.0
2020-04-16 11:55:00,990.99,996.5,990.99,996.5,1200.0,990.99,996.5,990.99,996.5,1200.0
2020-04-16 12:00:00,996.24,997.14,995.5,995.71,1351.0,996.24,997.14,995.5,995.71,1351.0
2020-04-16 12:05:00,995.13,995.65,989.4,991.38,6926.0,995.13,995.65,989.4,991.38,6926.0
2020-04-16 12:10:00,990.4,994.19,990.4,994.19,503.0,990.4,994.19,990.4,994.19,503.0
2020-04-16 12:15:00,994.19,994.19,985.78,986.37,1625.0,994.19,994.19,985.78,986.37,1625.0
2020-04-16 12:20:00,987.13,988.63,987.13,987.5,1762.0,987.13,988.63,987.13,987.5,1762.0
2020-04-16 12:25:00,989.18,989.75,985.59,989.75,594.0,989.18,989.75,985.59,989.75,594.0
2020-04-16 12:30:00,987.34,987.73,981.4,981.4,3071.0,987.34,987.73,981.4,981.4,3071.0
2020-04-16 12:35:00,981.4,983.28,976.57,978.38,8397.0,981.4,983.28,976.57,978.38,8397.0
2020-04-16 12:40:00,976.62,979.22,974.38,974.38,1300.0,976.62,979.22,974.38,974.38,1300.0
2020-04-16 12:45:00,975.3,981.92,975.3,981.92,3000.0,975.3,981.92,975.3,981.92,3000.0
2020-04-16 12:50:00,984.99,987.83,984.99,987.83,500.0,984.99,987.83,984.99,987.83,500.0
2020-04-16 12:55:00,986.11,986.11,975.45,978.7,2726.0,986.11,986.11,975.45,978.7,2726.0
2020-04-16 13:00:00,980.59,981.61,979.04,981.61,700.0,980.59,981.61,979.04,981.61,700.0
2020-04-16 13:05:00,979.56,983.27,979.24,980.71,1520.0,979.56,983.27,979.24,980.71,1520.0
2020-04-16 13:10:00,980.43,984.72,980.43,983.47,1000.0,980.43,984.72,980.43,983.47,1000.0
2020-04-16 13:15:00,981.22,984.56,977.77,977.77,2402.0,981.22,984.56,977.77,977.77,2402.0
2020-04-16 13:20:00,975.13,979.94,975.13,979.08,1400.0,975.13,979.94,975.13,979.08,1400.0
2020-04-16 13:25:00,980.01,981.77,976.73,980.09,1711.0,980.01,981.77,976.73,980.09,1711.0
2020-04-16 13:30:00,979.57,982.01,977.99,979.55,700.0,979.57,982.01,977.99,979.55,700.0
2020-04-16 13:35:00,981.28,983.48,975.35,975.35,5001.0,981.28,983.48,975.35,975.35,5001.0
2020-04-16 13:40:00,976.96,981.28,976.36,978.72,1800.0,976.96,981.28,976.36,978.72,1800.0
2020-04-16 13:45:00,980.22,984.43,980.22,980.59,1000.0,980.22,984.43,980.22,980.59,1000.0
2020-04-16 13:50:00,983.43,983.43,974.15,976.82,2716.0,983.43,983.43,974.15,976.82,2716.0
2020-04-16 13:55:00,973.71,978.15,973.71,977.56,1235.0,973.71,978.15,973.71,977.56,1235.0
2020-04-16 14:00:00,978.36,978.65,975.41,976.82,1800.0,978.36,978.65,975.41,976.82,1800.0
2020-04-16 14:05:00,978.65,984.63,975.42,978.62,3503.0,978.65,984.63,975.42,978.62,3503.0
2020-04-16 14:10:00,978.48,982.3,978.47,982.01,2060.0,978.48,982.3,978.47,982.01,2060.0
2020-04-16 14:15:00,982.0,982.0,975.53,975.54,3100.0,982.0,982.0,975.53,975.54,3100.0
2020-04-16 14:20:00,979.57,980.41,977.03,978.66,1200.0,979.57,980.41,977.03,978.66,1200.0
2020-04-16 14:25:00,978.82,979.9,974.25,975.41,3100.0,978.82,979.9,974.25,975.41,3100.0
2020-04-16 14:30:00,975.41,976.63,974.23,975.38,1500.0,975.41,976.63,974.23,975.38,1500.0
2020-04-16 14:35:00,975.38,976.96,974.55,976.96,2596.0,975.38,976.96,974.55,976.96,2596.0
2020-04-16 14:40:00,978.82,978.82,973.56,974.76,3011.0,978.82,978.82,973.56,974.76,3011.0
2020-04-16 14:45:00,972.96,975.04,972.95,973.21,1518.0,972.96,975.04,972.95,973.21,1518.0
2020-04-16 14:50:00,973.08,974.48,973.08,974.48,600.0,973.08,974.48,973.08,974.48,600.0
2020-04-16 14:55:00,973.53,980.31,973.53,979.93,6007.0,973.53,980.31,973.53,979.93,6007.0
2020-04-16 15:00:00,977.09,979.89,975.79,977.63,3706.0,977.09,979.89,975.79,977.63,3706.0
2020-04-16 15:05:00,978.52,979.66,975.26,977.15,3219.0,978.52,979.66,975.26,977.15,3219.0
2020-04-16 15:10:00,976.38,976.92,974.8,976.92,1010.0,976.38,976.92,974.8,976.92,1010.0
2020-04-16 15:15:00,978.11,978.38,974.96,978.38,1289.0,978.11,978.38,974.96,978.38,1289.0
2020-04-16 15:20:00,976.34,979.72,976.25,978.68,1700.0,976.34,979.72,976.25,978.68,1700.0
2020-04-16 15:25:00,979.72,984.54,978.81,983.48,1900.0,979.72,984.54,978.81,983.48,1900.0
2020-04-16 15:30:00,982.75,984.56,981.12,983.48,4323.0,982.75,984.56,981.12,983.48,4323.0
2020-04-16 15:35:00,982.55,984.56,982.36,983.31,3300.0,982.55,984.56,982.36,983.31,3300.0
2020-04-16 15:40:00,984.55,984.55,981.93,981.94,5394.0,984.55,984.55,981.93,981.94,5394.0
2020-04-16 15:45:00,982.67,985.66,980.94,983.68,3500.0,982.67,985.66,980.94,983.68,3500.0
2020-04-16 15:50:00,985.77,989.98,985.39,988.08,7572.0,985.77,989.98,985.39,988.08,7572.0
2020-04-16 15:55:00,989.43,989.53,978.36,979.42,29074.0,989.43,989.53,978.36,979.42,29074.0
2020-04-17 09:30:00,1006.14,1011.68,991.12,1011.68,5839.0,1006.14,1011.68,991.12,1011.68,5839.0
2020-04-17 09:35:00,1015.14,1026.05,1015.14,1025.56,2916.0,1015.14,1026.05,1015.14,1025.56,2916.0
2020-04-17 09:40:00,1021.01,1023.32,1015.64,1016.0,2390.0,1021.01,1023.32,1015.64,1016.0,2390.0
2020-04-17 09:45:00,1014.96,1017.79,1013.98,1017.54,1200.0,1014.96,1017.79,1013.98,1017.54,1200.0
2020-04-17 09:50:00,1014.11,1017.9,1012.91,1014.23,1400.0,1014.11,1017.9,1012.91,1014.23,1400.0
2020-04-17 09:55:00,1013.15,1018.17,1013.15,1017.1,1800.0,1013.15,1018.17,1013.15,1017.1,1800.0
2020-04-17 10:00:00,1017.97,1017.97,1001.08,1001.08,2600.0,1017.97,1017.97,1001.08,1001.08,2600.0
2020-04-17 10:05:00,1003.01,1004.29,997.82,1000.5,2574.0,1003.01,1004.29,997.82,1000.5,2574.0
2020-04-17 10:10:00,999.64,999.64,994.33,994.34,428.0,999.64,999.64,994.33,994.34,428.0
2020-04-17 10:15:00,990.0,995.4,990.0,995.4,400.0,990.0,995.4,990.0,995.4,400.0
2020-04-17 10:20:00,992.29,992.29,987.23,988.75,1126.0,992.29,992.29,987.23,988.75,1126.0
2020-04-17 10:25:00,988.97,994.45,988.97,990.0,700.0,988.97,994.45,988.97,990.0,700.0
2020-04-17 10:30:00,989.7,990.83,984.22,984.22,819.0,989.7,990.83,984.22,984.22,819.0
2020-04-17 10:35:00,984.22,991.95,982.94,991.95,500.0,984.22,991.95,982.94,991.95,500.0
2020-04-17 10:40:00,987.62,989.3,982.91,982.92,850.0,987.62,989.3,982.91,982.92,850.0
2020-04-17 10:45:00,984.65,984.65,984.65,984.65,101.0,984.65,984.65,984.65,984.65,101.0
2020-04-17 10:50:00,983.6,983.61,978.46,982.46,1495.0,983.6,983.61,978.46,982.46,1495.0
2020-04-17 10:55:00,980.17,980.17,972.0,972.0,1649.0,980.17,980.17,972.0,972.0,1649.0
2020-04-17 11:00:00,972.0,974.92,969.2,969.2,1400.0,972.0,974.92,969.2,969.2,1400.0
2020-04-17 11:05:00,966.18,974.42,965.25,974.42,4417.0,966.18,974.42,965.25,974.42,4417.0
2020-04-17 11:10:00,971.32,971.32,969.63,969.67,1100.0,971.32,971.32,969.63,969.67,1100.0
2020-04-17 11:15:00,970.87,970.87,970.31,970.31,300.0,970.87,970.87,970.31,970.31,300.0
2020-04-17 11:20:00,973.45,974.01,972.98,974.0,400.0,973.45,974.01,972.98,974.0,400.0
2020-04-17 11:25:00,973.58,973.58,970.99,971.0,701.0,973.58,973.58,970.99,971.0,701.0
2020-04-17 11:30:00,971.09,979.25,971.09,979.24,1400.0,971.09,979.25,971.09,979.24,1400.0
2020-04-17 11:35:00,975.1,979.24,974.37,974.39,2400.0,975.1,979.24,974.37,974.39,2400.0
2020-04-17 11:40:00,976.09,977.33,972.72,973.0,1520.0,976.09,977.33,972.72,973.0,1520.0
2020-04-17 11:45:00,971.33,974.61,970.87,972.38,1420.0,971.33,974.61,970.87,972.38,1420.0
2020-04-17 11:50:00,972.37,976.96,972.0,976.96,2020.0,972.37,976.96,972.0,976.96,2020.0
2020-04-17 11:55:00,975.0,975.35,972.95,974.21,1624.0,975.0,975.35,972.95,974.21,1624.0
2020-04-17 12:00:00,974.1,977.51,971.58,975.53,1741.0,974.1,977.51,971.58,975.53,1741.0
2020-04-17 12:05:00,976.1,976.1,975.08,976.02,400.0,976.1,976.1,975.08,976.02,400.0
2020-04-17 12:10:00,975.45,975.45,974.13,974.13,200.0,975.45,975.45,974.13,974.13,200.0
2020-04-17 12:15:00,976.9,980.55,975.48,980.55,921.0,976.9,980.55,975.48,980.55,921.0
2020-04-17 12:20:00,980.21,980.21,977.36,977.37,853.0,980.21,980.21,977.36,977.37,853.0
2020-04-17 12:25:00,976.95,979.56,976.95,978.89,890.0,976.95,979.56,976.95,978.89,890.0
2020-04-17 12:30:00,976.64,976.64,976.64,976.64,124.0,976.64,976.64,976.64,976.64,124.0
2020-04-17 12:35:00,979.5,981.58,979.46,980.81,600.0,979.5,981.58,979.46,980.81,600.0
2020-04-17 12:40:00,981.1,982.27,981.0,981.5,730.0,981.1,982.27,981.0,981.5,730.0
2020-04-17 12:45:00,981.28,983.24,981.27,983.2,1000.0,981.28,983.24,981.27,983.2,1000.0
2020-04-17 12:50:00,982.62,982.78,981.64,982.77,800.0,982.62,982.78,981.64,982.77,800.0
2020-04-17 12:55:00,981.04,981.88,980.63,980.63,600.0,981.04,981.88,980.63,980.63,600.0
2020-04-17 13:00:00,980.48,983.51,977.72,979.68,3425.0,980.48,983.51,977.72,979.68,3425.0
2020-04-17 13:05:00,979.27,979.45,976.77,979.45,1200.0,979.27,979.45,976.77,979.45,1200.0
2020-04-17 13:10:00,981.78,984.6,981.77,984.13,942.0,981.78,984.6,981.77,984.13,942.0
2020-04-17 13:15:00,985.91,987.05,982.46,982.47,1906.0,985.91,987.05,982.46,982.47,1906.0
2020-04-17 13:20:00,981.88,984.1,981.41,981.41,1372.0,981.88,984.1,981.41,981.41,1372.0
2020-04-17 13:25:00,982.0,982.0,981.58,981.58,202.0,982.0,982.0,981.58,981.58,202.0
2020-04-17 13:30:00,981.02,982.51,977.97,979.25,2452.0,981.02,982.51,977.97,979.25,2452.0
2020-04-17 13:35:00,978.21,984.9,976.61,984.9,857.0,978.21,984.9,976.61,984.9,857.0
2020-04-17 13:40:00,982.93,985.33,981.23,984.47,1537.0,982.93,985.33,981.23,984.47,1537.0
2020-04-17 13:45:00,982.27,982.27,980.45,981.52,1392.0,982.27,982.27,980.45,981.52,1392.0
2020-04-17 13:50:00,980.35,982.14,980.13,980.13,300.0,980.35,982.14,980.13,980.13,300.0
2020-04-17 13:55:00,980.35,981.86,977.73,981.86,1598.0,980.35,981.86,977.73,981.86,1598.0
2020-04-17 14:00:00,982.52,984.94,982.49,983.54,1400.0,982.52,984.94,982.49,983.54,1400.0
2020-04-17 14:05:00,984.87,985.0,984.09,985.0,600.0,984.87,985.0,984.09,985.0,600.0
2020-04-17 14:10:00,987.0,988.05,986.06,988.05,800.0,987.0,988.05,986.06,988.05,800.0
2020-04-17 14:15:00,986.47,987.42,985.34,987.26,1775.0,986.47,987.42,985.34,987.26,1775.0
2020-04-17 14:20:00,987.38,990.48,987.37,990.48,600.0,987.38,990.48,987.37,990.48,600.0
2020-04-17 14:25:00,990.22,991.2,989.66,991.2,500.0,990.22,991.2,989.66,991.2,500.0
2020-04-17 14:30:00,992.76,992.76,989.41,989.41,1340.0,992.76,992.76,989.41,989.41,1340.0
2020-04-17 14:35:00,989.41,990.22,988.24,988.54,600.0,989.41,990.22,988.24,988.54,600.0
2020-04-17 14:40:00,988.41,993.84,988.4,993.84,1025.0,988.41,993.84,988.4,993.84,1025.0
2020-04-17 14:45:00,993.5,994.0,992.65,992.88,1100.0,993.5,994.0,992.65,992.88,1100.0
2020-04-17 14:50:00,992.88,993.45,989.62,989.62,1703.0,992.88,993.45,989.62,989.62,1703.0
2020-04-17 14:55:00,989.55,991.38,989.55,990.61,900.0,989.55,991.38,989.55,990.61,900.0
2020-04-17 15:00:00,992.5,993.49,991.89,992.67,970.0,992.5,993.49,991.89,992.67,970.0
2020-04-17 15:05:00,991.25,991.25,988.96,989.89,1218.0,991.25,991.25,988.96,989.89,1218.0
2020-04-17 15:10:00,990.64,992.8,990.56,990.57,1100.0,990.64,992.8,990.56,990.57,1100.0
2020-04-17 15:15:00,990.5,993.4,990.49,991.58,1970.0,990.5,993.4,990.49,991.58,1970.0
2020-04-17 15:20:00,989.66,989.66,986.64,987.72,1819.0,989.66,989.66,986.64,987.72,1819.0
2020-04-17 15:25:00,986.67,990.37,986.67,990.26,1400.0,986.67,990.37,986.67,990.26,1400.0
2020-04-17 15:30:00,990.27,991.75,989.63,989.63,1154.0,990.27,991.75,989.63,989.63,1154.0
2020-04-17 15:35:00,988.23,992.16,988.23,991.55,1400.0,988.23,992.16,988.23,991.55,1400.0
2020-04-17 15:40:00,993.1,995.17,988.69,990.81,3084.0,993.1,995.17,988.69,990.81,3084.0
2020-04-17 15:45:00,992.26,994.93,991.03,994.93,3815.0,992.26,994.93,991.03,994.93,3815.0
2020-04-17 15:50:00,994.93,999.15,992.0,992.0,4720.0,994.93,999.15,992.0,992.0,4720.0
2020-04-17 15:55:00,993.26,996.48,990.73,994.97,13974.0,993.26,996.48,990.73,994.97,13974.0
2020-04-20 09:30:00,994.44,994.44,977.58,977.59,4013.0,994.44,994.44,977.58,977.59,4013.0
2020-04-20 09:35:00,972.93,991.34,972.93,984.94,1720.0,972.93,991.34,972.93,984.94,1720.0
2020-04-20 09:40:00,978.56,992.5,978.56,984.4,600.0,978.56,992.5,978.56,984.4,600.0
2020-04-20 09:45:00,982.29,1000.12,982.29,996.83,3097.0,982.29,1000.12,982.29,996.83,3097.0
2020-04-20 09:50:00,994.97,994.97,982.57,986.63,2268.0,994.97,994.97,982.57,986.63,2268.0
2020-04-20 09:55:00,987.15,995.55,987.15,994.99,605.0,987.15,995.55,987.15,994.99,605.0
2020-04-20 10:00:00,994.99,994.99,987.0,988.05,700.0,994.99,994.99,987.0,988.05,700.0
2020-04-20 10:05:00,990.55,994.24,990.46,990.46,400.0,990.55,994.24,990.46,990.46,400.0
2020-04-20 10:10:00,992.89,992.89,988.17,988.17,1400.0,992.89,992.89,988.17,988.17,1400.0
2020-04-20 10:15:00,988.4,988.6,984.05,986.5,1056.0,988.4,988.6,984.05,986.5,1056.0
2020-04-20 10:20:00,986.15,986.7,986.14,986.7,418.0,986.15,986.7,986.14,986.7,418.0
2020-04-20 10:25:00,987.01,988.65,984.68,984.69,934.0,987.01,988.65,984.68,984.69,934.0
2020-04-20 10:30:00,984.19,989.14,984.19,989.0,1452.0,984.19,989.14,984.19,989.0,1452.0
2020-04-20 10:35:00,986.77,987.81,986.45,986.46,500.0,986.77,987.81,986.45,986.46,500.0
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 10:45:00,987.02,987.02,987.02,987.02,0.0,987.02,987.02,987.02,987.02,0.0
2020-04-20 10:50:00,992.17,995.0,991.97,992.82,1481.0,992.17,995.0,991.97,992.82,1481.0
2020-04-20 10:55:00,994.85,997.48,992.36,992.36,400.0,994.85,997.48,992.36,992.36,400.0
2020-04-20 11:00:00,994.09,994.09,992.56,992.56,200.0,994.09,994.09,992.56,992.56,200.0
2020-04-20 11:05:00,994.49,995.44,992.25,992.25,705.0,994.49,995.44,992.25,992.25,705.0
2020-04-20 11:10:00,990.49,990.49,988.97,988.98,600.0,990.49,990.49,988.97,988.98,600.0
2020-04-20 11:15:00,989.41,990.16,987.95,990.16,800.0,989.41,990.16,987.95,990.16,800.0
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 11:25:00,992.23,992.23,992.23,992.23,0.0,992.23,992.23,992.23,992.23,0.0
2020-04-20 11:30:00,992.58,993.85,991.47,992.41,935.0,992.58,993.85,991.47,992.41,935.0
2020-04-20 11:35:00,990.92,995.45,990.91,995.45,300.0,990.92,995.45,990.91,995.45,300.0
2020-04-20 11:40:00,996.94,1001.91,993.19,1001.91,1700.0,996.94,1001.91,993.19,1001.91,1700.0
2020-04-20 11:45:00,999.22,999.22,999.22,999.22,100.0,999.22,999.22,999.22,999.22,100.0
2020-04-20 11:50:00,997.78,997.78,995.08,995.08,400.0,997.78,997.78,995.08,995.08,400.0
2020-04-20 11:55:00,995.05,995.27,993.71,995.27,500.0,995.05,995.27,993.71,995.27,500.0
2020-04-20 12:00:00,996.21,996.21,996.21,996.21,100.0,996.21,996.21,996.21,996.21,100.0
2020-04-20 12:05:00,995.93,1000.64,995.93,998.24,400.0,995.93,1000.64,995.93,998.24,400.0
2020-04-20 12:10:00,997.93,997.93,993.53,995.02,1172.0,997.93,997.93,993.53,995.02,1172.0
2020-04-20 12:15:00,996.58,998.38,996.58,998.23,400.0,996.58,998.38,996.58,998.23,400.0
2020-04-20 12:20:00,995.57,995.57,995.57,995.57,100.0,995.57,995.57,995.57,995.57,100.0
2020-04-20 12:25:00,999.26,1000.58,998.51,1000.58,400.0,999.26,1000.58,998.51,1000.58,400.0
2020-04-20 12:30:00,998.53,999.66,996.06,996.06,600.0,998.53,999.66,996.06,996.06,600.0
2020-04-20 12:35:00,998.89,998.89,996.46,996.46,800.0,998.89,998.89,996.46,996.46,800.0
2020-04-20 12:40:00,995.89,996.75,994.27,994.27,500.0,995.89,996.75,994.27,994.27,500.0
2020-04-20 12:45:00,993.26,993.58,991.19,993.55,1001.0,993.26,993.58,991.19,993.55,1001.0
2020-04-20 12:50:00,997.13,997.13,993.73,994.06,400.0,997.13,997.13,993.73,994.06,400.0
2020-04-20 12:55:00,994.97,994.98,992.15,993.5,823.0,994.97,994.98,992.15,993.5,823.0
2020-04-20 13:00:00,992.52,992.52,992.52,992.52,100.0,992.52,992.52,992.52,992.52,100.0
2020-04-20 13:05:00,994.41,994.41,989.93,991.3,746.0,994.41,994.41,989.93,991.3,746.0
2020-04-20 13:10:00,990.93,990.93,990.93,990.93,113.0,990.93,990.93,990.93,990.93,113.0
2020-04-20 13:15:00,989.52,989.99,989.52,989.99,500.0,989.52,989.99,989.52,989.99,500.0
2020-04-20 13:20:00,991.12,991.12,989.82,989.82,400.0,991.12,991.12,989.82,989.82,400.0
2020-04-20 13:25:00,989.86,989.86,989.73,989.74,500.0,989.86,989.86,989.73,989.74,500.0
2020-04-20 13:30:00,992.04,992.05,989.37,989.39,874.0,992.04,992.05,989.37,989.39,874.0
2020-04-20 13:35:00,989.38,989.38,986.35,986.35,600.0,989.38,989.38,986.35,986.35,600.0
2020-04-20 13:40:00,990.11,992.46,990.11,992.46,500.0,990.11,992.46,990.11,992.46,500.0
2020-04-20 13:45:00,990.47,990.47,986.59,989.05,427.0,990.47,990.47,986.59,989.05,427.0
2020-04-20 13:50:00,989.59,989.59,988.18,988.18,500.0,989.59,989.59,988.18,988.18,500.0
2020-04-20 13:55:00,989.49,990.66,988.51,988.51,400.0,989.49,990.66,988.51,988.51,400.0
2020-04-20 14:00:00,988.51,988.51,988.51,988.51,0.0,988.51,988.51,988.51,988.51,0.0
2020-04-20 14:05:00,993.99,993.99,993.99,993.99,100.0,993.99,993.99,993.99,993.99,100.0
2020-04-20 14:10:00,992.14,993.16,988.69,988.72,652.0,992.14,993.16,988.69,988.72,652.0
2020-04-20 14:15:00,988.72,991.38,988.72,988.85,1200.0,988.72,991.38,988.72,988.85,1200.0
2020-04-20 14:20:00,988.85,988.88,985.77,986.0,924.0,988.85,988.88,985.77,986.0,924.0
2020-04-20 14:25:00,988.58,989.09,986.56,989.09,606.0,988.58,989.09,986.56,989.09,606.0
2020-04-20 14:30:00,987.45,990.2,987.45,988.3,500.0,987.45,990.2,987.45,988.3,500.0
2020-04-20 14:35:00,986.41,989.69,986.41,989.69,200.0,986.41,989.69,986.41,989.69,200.0
2020-04-20 14:40:00,986.04,986.04,986.01,986.01,672.0,986.04,986.04,986.01,986.01,672.0
2020-04-20 14:45:00,985.5,989.65,984.48,989.39,1285.0,985.5,989.65,984.48,989.39,1285.0
2020-04-20 14:50:00,989.18,989.33,988.51,989.33,500.0,989.18,989.33,988.51,989.33,500.0
2020-04-20 14:55:00,983.6,983.86,980.0,980.0,600.0,983.6,983.86,980.0,980.0,600.0
2020-04-20 15:00:00,984.3,984.71,982.4,984.71,420.0,984.3,984.71,982.4,984.71,420.0
2020-04-20 15:05:00,984.98,984.98,982.12,982.12,565.0,984.98,984.98,982.12,982.12,565.0
2020-04-20 15:10:00,983.96,986.3,983.96,986.06,1400.0,983.96,986.3,983.96,986.06,1400.0
2020-04-20 15:15:00,986.26,987.8,983.8,987.8,1219.0,986.26,987.8,983.8,987.8,1219.0
2020-04-20 15:20:00,987.91,987.91,987.0,987.24,300.0,987.91,987.91,987.0,987.24,300.0
2020-04-20 15:25:00,987.25,987.79,985.88,987.79,975.0,987.25,987.79,985.88,987.79,975.0
2020-04-20 15:30:00,990.49,993.0,989.55,993.0,2300.0,990.49,993.0,989.55,993.0,2300.0
2020-04-20 15:35:00,992.89,993.45,989.58,989.59,3492.0,992.89,993.45,989.58,989.59,3492.0
2020-04-20 15:40:00,990.75,992.69,990.63,991.03,2000.0,990.75,992.69,990.63,991.03,2000.0
2020-04-20 15:45:00,991.52,992.78,990.88,991.16,802.0,991.52,992.78,990.88,991.16,802.0
2020-04-20 15:50:00,990.88,990.91,987.01,989.94,2405.0,990.88,990.91,987.01,989.94,2405.0
2020-04-20 15:55:00,989.27,991.52,988.15,988.15,5633.0,989.27,991.52,988.15,988.15,5633.0
2020-04-21 09:30:00,975.0,977.96,975.0,977.96,3139.0,975.0,977.96,975.0,977.96,3139.0
2020-04-21 09:35:00,975.26,978.19,973.25,973.25,1400.0,975.26,978.19,973.25,973.25,1400.0
2020-04-21 09:40:00,975.0,975.0,975.0,975.0,100.0,975.0,975.0,975.0,975.0,100.0
2020-04-21 09:45:00,981.91,981.92,980.16,980.16,200.0,981.91,981.92,980.16,980.16,200.0
2020-04-21 09:50:00,980.16,980.16,980.16,980.16,0.0,980.16,980.16,980.16,980.16,0.0
2020-04-21 09:55:00,985.78,990.0,981.38,983.14,650.0,985.78,990.0,981.38,983.14,650.0
2020-04-21 10:00:00,981.92,983.9,978.09,983.79,1508.0,981.92,983.9,978.09,983.79,1508.0
2020-04-21 10:05:00,982.12,985.4,982.0,984.63,1700.0,982.12,985.4,982.0,984.63,1700.0
2020-04-21 10:10:00,983.24,983.24,981.4,981.82,1229.0,983.24,983.24,981.4,981.82,1229.0
2020-04-21 10:15:00,980.01,980.01,979.91,979.99,1172.0,980.01,980.01,979.91,979.99,1172.0
2020-04-21 10:20:00,983.8,983.8,983.8,983.8,100.0,983.8,983.8,983.8,983.8,100.0
2020-04-21 10:25:00,986.77,986.77,984.25,984.31,901.0,986.77,986.77,984.25,984.31,901.0
2020-04-21 10:30:00,982.5,983.42,981.65,981.66,400.0,982.5,983.42,981.65,981.66,400.0
2020-04-21 10:35:00,981.6,981.6,980.54,980.68,300.0,981.6,981.6,980.54,980.68,300.0
2020-04-21 10:40:00,981.57,981.57,978.76,980.35,1131.0,981.57,981.57,978.76,980.35,1131.0
2020-04-21 10:45:00,978.92,980.0,978.53,980.0,582.0,978.92,980.0,978.53,980.0,582.0
2020-04-21 10:50:00,978.03,978.32,978.03,978.3,300.0,978.03,978.32,978.03,978.3,300.0
2020-04-21 10:55:00,978.96,978.96,975.0,975.0,996.0,978.96,978.96,975.0,975.0,996.0
2020-04-21 11:00:00,974.9,977.0,973.62,976.97,4924.0,974.9,977.0,973.62,976.97,4924.0
2020-04-21 11:05:00,978.27,978.27,976.04,976.04,400.0,978.27,978.27,976.04,976.04,400.0
2020-04-21 11:10:00,978.06,978.12,976.04,976.04,610.0,978.06,978.12,976.04,976.04,610.0
2020-04-21 11:15:00,974.46,979.62,973.76,979.62,800.0,974.46,979.62,973.76,979.62,800.0
2020-04-21 11:20:00,984.58,984.58,976.67,976.67,2787.0,984.58,984.58,976.67,976.67,2787.0
2020-04-21 11:25:00,978.28,978.46,978.28,978.46,400.0,978.28,978.46,978.28,978.46,400.0
2020-04-21 11:30:00,978.25,981.28,978.25,981.28,200.0,978.25,981.28,978.25,981.28,200.0
2020-04-21 11:35:00,977.58,977.8,973.89,976.62,2213.0,977.58,977.8,973.89,976.62,2213.0
2020-04-21 11:40:00,977.29,977.29,976.11,976.11,200.0,977.29,977.29,976.11,976.11,200.0
2020-04-21 11:45:00,976.88,976.97,975.01,975.45,700.0,976.88,976.97,975.01,975.45,700.0
2020-04-21 11:50:00,976.68,976.8,976.36,976.36,400.0,976.68,976.8,976.36,976.36,400.0
2020-04-21 11:55:00,976.69,977.59,976.68,977.59,300.0,976.69,977.59,976.68,977.59,300.0
2020-04-21 12:00:00,976.55,976.55,974.11,975.41,1400.0,976.55,976.55,974.11,975.41,1400.0
2020-04-21 12:05:00,978.15,978.15,977.97,977.97,200.0,978.15,978.15,977.97,977.97,200.0
2020-04-21 12:10:00,978.1,978.1,978.09,978.1,105.0,978.1,978.1,978.09,978.1,105.0
2020-04-21 12:15:00,976.22,976.56,976.22,976.56,300.0,976.22,976.56,976.22,976.56,300.0
2020-04-21 12:20:00,978.05,978.05,976.55,976.55,500.0,978.05,978.05,976.55,976.55,500.0
2020-04-21 12:25:00,975.57,978.66,975.57,978.66,300.0,975.57,978.66,975.57,978.66,300.0
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 12:35:00,975.07,975.07,975.07,975.07,0.0,975.07,975.07,975.07,975.07,0.0
2020-04-21 12:40:00,975.55,975.61,975.55,975.61,200.0,975.55,975.61,975.55,975.61,200.0
2020-04-21 12:45:00,974.13,977.45,974.13,977.45,2900.0,974.13,977.45,974.13,977.45,2900.0
2020-04-21 12:50:00,978.97,978.97,978.97,978.97,100.0,978.97,978.97,978.97,978.97,100.0
2020-04-21 12:55:00,979.01,979.01,976.73,976.74,200.0,979.01,979.01,976.73,976.74,200.0
2020-04-21 13:00:00,979.06,979.06,979.06,979.06,100.0,979.06,979.06,979.06,979.06,100.0
2020-04-21 13:05:00,981.16,981.16,980.03,980.03,200.0,981.16,981.16,980.03,980.03,200.0
2020-04-21 13:10:00,977.18,977.19,977.18,977.18,100.0,977.18,977.19,977.18,977.18,100.0
2020-04-21 13:15:00,977.15,978.77,976.38,978.77,500.0,977.15,978.77,976.38,978.77,500.0
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 13:25:00,978.43,978.43,978.43,978.43,0.0,978.43,978.43,978.43,978.43,0.0
2020-04-21 13:30:00,979.8,979.8,979.79,979.8,100.0,979.8,979.8,979.79,979.8,100.0
2020-04-21 13:35:00,979.56,982.71,979.56,982.71,600.0,979.56,982.71,979.56,982.71,600.0
2020-04-21 13:40:00,981.46,981.46,980.37,980.37,507.0,981.46,981.46,980.37,980.37,507.0
2020-04-21 13:45:00,980.87,980.87,978.34,978.34,200.0,980.87,980.87,978.34,978.34,200.0
2020-04-21 13:50:00,975.67,976.92,975.2,976.92,900.0,975.67,976.92,975.2,976.92,900.0
2020-04-21 13:55:00,976.34,977.33,973.06,975.26,2400.0,976.34,977.33,973.06,975.26,2400.0
2020-04-21 14:00:00,975.0,976.28,974.97,976.28,500.0,975.0,976.28,974.97,976.28,500.0
2020-04-21 14:05:00,979.53,979.53,976.17,976.17,455.0,979.53,979.53,976.17,976.17,455.0
2020-04-21 14:10:00,974.92,974.92,974.92,974.92,500.0,974.92,974.92,974.92,974.92,500.0
2020-04-21 14:15:00,974.99,976.14,973.95,975.0,1300.0,974.99,976.14,973.95,975.0,1300.0
2020-04-21 14:20:00,975.0,979.02,975.0,979.02,200.0,975.0,979.02,975.0,979.02,200.0
2020-04-21 14:25:00,979.88,979.88,978.68,978.68,300.0,979.88,979.88,978.68,978.68,300.0
2020-04-21 14:30:00,978.23,980.32,976.15,976.15,1100.0,978.23,980.32,976.15,976.15,1100.0
2020-04-21 14:35:00,977.08,977.09,976.44,976.45,220.0,977.08,977.09,976.44,976.45,220.0
2020-04-21 14:40:00,974.75,975.92,974.0,975.0,3731.0,974.75,975.92,974.0,975.0,3731.0
2020-04-21 14:45:00,976.2,977.9,975.0,976.86,532.0,976.2,977.9,975.0,976.86,532.0
2020-04-21 14:50:00,975.96,976.17,975.96,976.17,200.0,975.96,976.17,975.96,976.17,200.0
2020-04-21 14:55:00,978.05,979.14,978.02,979.14,640.0,978.05,979.14,978.02,979.14,640.0
2020-04-21 15:00:00,978.64,978.64,978.53,978.53,543.0,978.64,978.64,978.53,978.53,543.0
2020-04-21 15:05:00,977.7,977.7,974.87,975.03,843.0,977.7,977.7,974.87,975.03,843.0
2020-04-21 15:10:00,975.53,977.08,974.81,977.08,1024.0,975.53,977.08,974.81,977.08,1024.0
2020-04-21 15:15:00,978.76,978.76,978.31,978.31,300.0,978.76,978.76,978.31,978.31,300.0
2020-04-21 15:20:00,978.59,978.59,977.59,977.59,581.0,978.59,978.59,977.59,977.59,581.0
2020-04-21 15:25:00,976.66,977.85,976.53,976.53,400.0,976.66,977.85,976.53,976.53,400.0
2020-04-21 15:30:00,976.68,977.63,974.14,977.41,4076.0,976.68,977.63,974.14,977.41,4076.0
2020-04-21 15:35:00,979.32,980.72,976.48,976.83,2500.0,979.32,980.72,976.48,976.83,2500.0
2020-04-21 15:40:00,978.53,979.77,977.35,978.77,1100.0,978.53,979.77,977.35,978.77,1100.0
2020-04-21 15:45:00,978.77,978.77,975.11,975.92,1900.0,978.77,978.77,975.11,975.92,1900.0
2020-04-21 15:50:00,975.07,977.99,975.0,975.01,7524.0,975.07,977.99,975.0,975.01,7524.0
2020-04-21 15:55:00,976.14,980.47,976.13,976.84,8290.0,976.14,980.47,976.13,976.84,8290.0
2020-04-22 09:30:00,988.68,1000.99,985.37,985.38,1382.0,988.68,1000.99,985.37,985.38,1382.0
2020-04-22 09:35:00,997.11,997.11,987.14,988.42,800.0,997.11,997.11,987.14,988.42,800.0
2020-04-22 09:40:00,992.94,997.09,990.21,996.38,900.0,992.94,997.09,990.21,996.38,900.0
2020-04-22 09:45:00,992.56,992.56,980.01,987.88,1967.0,992.56,992.56,980.01,987.88,1967.0
2020-04-22 09:50:00,987.55,994.85,981.81,987.52,4170.0,987.55,994.85,981.81,987.52,4170.0
2020-04-22 09:55:00,987.35,990.38,985.22,985.22,400.0,987.35,990.38,985.22,985.22,400.0
2020-04-22 10:00:00,989.35,993.03,989.35,992.67,1433.0,989.35,993.03,989.35,992.67,1433.0
2020-04-22 10:05:00,989.04,989.04,989.04,989.04,100.0,989.04,989.04,989.04,989.04,100.0
2020-04-22 10:10:00,988.42,988.42,988.42,988.42,100.0,988.42,988.42,988.42,988.42,100.0
2020-04-22 10:15:00,987.41,989.78,987.29,988.42,1100.0,987.41,989.78,987.29,988.42,1100.0
2020-04-22 10:20:00,993.11,994.3,990.21,992.46,2154.0,993.11,994.3,990.21,992.46,2154.0
2020-04-22 10:25:00,991.02,991.67,990.67,991.52,1057.0,991.02,991.67,990.67,991.52,1057.0
2020-04-22 10:30:00,987.63,990.5,987.63,990.5,300.0,987.63,990.5,987.63,990.5,300.0
2020-04-22 10:35:00,989.36,992.78,989.36,990.18,1200.0,989.36,992.78,989.36,990.18,1200.0
2020-04-22 10:40:00,990.18,990.18,990.18,990.18,0.0,990.18,990.18,990.18,990.18,0.0
2020-04-22 10:45:00,988.98,988.98,987.81,987.81,400.0,988.98,988.98,987.81,987.81,400.0
2020-04-22 10:50:00,986.5,988.23,985.64,985.64,604.0,986.5,988.23,985.64,985.64,604.0
2020-04-22 10:55:00,987.76,988.85,986.63,988.85,502.0,987.76,988.85,986.63,988.85,502.0
2020-04-22 11:00:00,987.99,988.24,985.86,988.24,700.0,987.99,988.24,985.86,988.24,700.0
2020-04-22 11:05:00,988.49,990.37,988.48,988.9,500.0,988.49,990.37,988.48,988.9,500.0
2020-04-22 11:10:00,988.78,990.6,988.78,990.6,600.0,988.78,990.6,988.78,990.6,600.0
2020-04-22 11:15:00,989.33,992.59,989.32,992.11,800.0,989.33,992.59,989.32,992.11,800.0
2020-04-22 11:20:00,992.02,992.02,992.02,992.02,100.0,992.02,992.02,992.02,992.02,100.0
2020-04-22 11:25:00,992.03,993.49,992.03,993.49,600.0,992.03,993.49,992.03,993.49,600.0
2020-04-22 11:30:00,992.04,998.64,992.03,995.98,3296.0,992.04,998.64,992.03,995.98,3296.0
2020-04-22 11:35:00,995.87,997.4,995.86,996.61,2620.0,995.87,997.4,995.86,996.61,2620.0
2020-04-22 11:40:00,996.61,998.72,996.6,998.72,1758.0,996.61,998.72,996.6,998.72,1758.0
2020-04-22 11:45:00,997.53,997.99,997.27,997.99,600.0,997.53,997.99,997.27,997.99,600.0
2020-04-22 11:50:00,997.46,998.63,997.45,997.62,764.0,997.46,998.63,997.45,997.62,764.0
2020-04-22 11:55:00,997.63,997.63,995.42,995.96,2476.0,997.63,997.63,995.42,995.96,2476.0
2020-04-22 12:00:00,997.38,998.51,997.17,997.45,658.0,997.38,998.51,997.17,997.45,658.0
2020-04-22 12:05:00,996.3,996.7,996.22,996.7,500.0,996.3,996.7,996.22,996.7,500.0
2020-04-22 12:10:00,995.27,995.3,995.16,995.3,600.0,995.27,995.3,995.16,995.3,600.0
2020-04-22 12:15:00,994.38,994.39,994.38,994.38,100.0,994.38,994.39,994.38,994.38,100.0
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 12:25:00,996.38,996.38,996.38,996.38,0.0,996.38,996.38,996.38,996.38,0.0
2020-04-22 12:30:00,996.56,998.9,996.56,997.69,975.0,996.56,998.9,996.56,997.69,975.0
2020-04-22 12:35:00,997.69,998.05,995.65,998.05,700.0,997.69,998.05,995.65,998.05,700.0
2020-04-22 12:40:00,998.24,998.24,997.48,997.48,370.0,998.24,998.24,997.48,997.48,370.0
2020-04-22 12:45:00,997.64,998.52,997.63,998.52,300.0,997.64,998.52,997.63,998.52,300.0
2020-04-22 12:50:00,997.09,997.2,996.51,996.51,400.0,997.09,997.2,996.51,996.51,400.0
2020-04-22 12:55:00,997.3,997.3,997.29,997.3,100.0,997.3,997.3,997.29,997.3,100.0
2020-04-22 13:00:00,997.16,999.08,997.15,999.08,832.0,997.16,999.08,997.15,999.08,832.0
2020-04-22 13:05:00,999.42,999.46,998.88,999.46,813.0,999.42,999.46,998.88,999.46,813.0
2020-04-22 13:10:00,998.53,998.72,998.53,998.6,500.0,998.53,998.72,998.53,998.6,500.0
2020-04-22 13:15:00,999.66,999.66,998.8,998.8,500.0,999.66,999.66,998.8,998.8,500.0
2020-04-22 13:20:00,999.81,1001.14,999.81,1000.24,6682.0,999.81,1001.14,999.81,1000.24,6682.0
2020-04-22 13:25:00,1000.94,1000.97,997.77,997.91,3800.0,1000.94,1000.97,997.77,997.91,3800.0
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 13:35:00,996.52,996.52,996.52,996.52,0.0,996.52,996.52,996.52,996.52,0.0
2020-04-22 13:40:00,993.77,995.89,993.77,995.67,1000.0,993.77,995.89,993.77,995.67,1000.0
2020-04-22 13:45:00,995.24,995.24,995.11,995.12,200.0,995.24,995.24,995.11,995.12,200.0
2020-04-22 13:50:00,996.39,996.39,995.67,995.67,213.0,996.39,996.39,995.67,995.67,213.0
2020-04-22 13:55:00,997.2,999.31,996.8,999.24,800.0,997.2,999.31,996.8,999.24,800.0
2020-04-22 14:00:00,998.22,999.92,997.04,999.26,1050.0,998.22,999.92,997.04,999.26,1050.0
2020-04-22 14:05:00,998.6,999.31,996.33,997.89,907.0,998.6,999.31,996.33,997.89,907.0
2020-04-22 14:10:00,998.37,998.37,998.37,998.37,100.0,998.37,998.37,998.37,998.37,100.0
2020-04-22 14:15:00,996.66,996.66,994.3,994.31,1103.0,996.66,996.66,994.3,994.31,1103.0
2020-04-22 14:20:00,996.08,998.0,995.04,997.05,1208.0,996.08,998.0,995.04,997.05,1208.0
2020-04-22 14:25:00,995.96,995.96,995.35,995.35,200.0,995.96,995.96,995.35,995.35,200.0
2020-04-22 14:30:00,996.93,1000.44,996.93,1000.24,1000.0,996.93,1000.44,996.93,1000.24,1000.0
2020-04-22 14:35:00,1000.12,1000.12,1000.12,1000.12,100.0,1000.12,1000.12,1000.12,1000.12,100.0
2020-04-22 14:40:00,1000.91,1000.91,1000.91,1000.91,100.0,1000.91,1000.91,1000.91,1000.91,100.0
2020-04-22 14:45:00,999.77,999.82,997.17,997.61,3140.0,999.77,999.82,997.17,997.61,3140.0
2020-04-22 14:50:00,997.88,998.9,996.28,997.21,703.0,997.88,998.9,996.28,997.21,703.0
2020-04-22 14:55:00,995.91,1000.58,995.91,1000.58,2033.0,995.91,1000.58,995.91,1000.58,2033.0
2020-04-22 15:00:00,999.25,1000.58,999.19,1000.58,2250.0,999.25,1000.58,999.19,1000.58,2250.0
2020-04-22 15:05:00,1000.55,1000.91,999.87,1000.91,941.0,1000.55,1000.91,999.87,1000.91,941.0
2020-04-22 15:10:00,1000.06,1001.67,999.84,1000.6,1400.0,1000.06,1001.67,999.84,1000.6,1400.0
2020-04-22 15:15:00,1000.12,1001.98,1000.12,1001.98,800.0,1000.12,1001.98,1000.12,1001.98,800.0
2020-04-22 15:20:00,1002.22,1003.82,1002.22,1002.92,400.0,1002.22,1003.82,1002.22,1002.92,400.0
2020-04-22 15:25:00,1003.03,1003.31,1000.66,1002.0,2700.0,1003.03,1003.31,1000.66,1002.0,2700.0
2020-04-22 15:30:00,1002.18,1002.41,1000.72,1000.73,400.0,1002.18,1002.41,1000.72,1000.73,400.0
2020-04-22 15:35:00,1001.45,1003.3,1001.45,1002.4,1219.0,1001.45,1003.3,1001.45,1002.4,1219.0
2020-04-22 15:40:00,1003.31,1004.08,1003.16,1003.95,1700.0,1003.31,1004.08,1003.16,1003.95,1700.0
2020-04-22 15:45:00,1003.1,1003.59,999.16,1002.06,5262.0,1003.1,1003.59,999.16,1002.06,5262.0
2020-04-22 15:50:00,1003.5,1004.3,999.59,1000.6,2806.0,1003.5,1004.3,999.59,1000.6,2806.0
2020-04-22 15:55:00,1000.49,1004.99,996.99,1001.24,13977.0,1000.49,1004.99,996.99,1001.24,13977.0
2020-04-23 09:30:00,1012.32,1021.18,1010.76,1014.84,9012.0,1012.32,1021.18,1010.76,1014.84,9012.0
2020-04-23 09:35:00,1015.84,1022.2,1015.84,1020.45,5000.0,1015.84,1022.2,1015.84,1020.45,5000.0
2020-04-23 09:40:00,1017.89,1019.46,1011.46,1011.48,2610.0,1017.89,1019.46,1011.46,1011.48,2610.0
2020-04-23 09:45:00,1013.05,1014.16,1008.64,1008.64,500.0,1013.05,1014.16,1008.64,1008.64,500.0
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 09:55:00,1008.51,1008.51,1008.51,1008.51,0.0,1008.51,1008.51,1008.51,1008.51,0.0
2020-04-23 10:00:00,1007.57,1007.57,1007.56,1007.57,100.0,1007.57,1007.57,1007.56,1007.57,100.0
2020-04-23 10:05:00,1008.94,1012.55,1008.93,1012.55,508.0,1008.94,1012.55,1008.93,1012.55,508.0
2020-04-23 10:10:00,1012.56,1015.44,1011.37,1012.65,903.0,1012.56,1015.44,1011.37,1012.65,903.0
2020-04-23 10:15:00,1012.08,1017.77,1012.08,1013.03,1446.0,1012.08,1017.77,1012.08,1013.03,1446.0
2020-04-23 10:20:00,1013.23,1013.84,1011.69,1011.69,616.0,1013.23,1013.84,1011.69,1011.69,616.0
2020-04-23 10:25:00,1007.79,1009.92,1007.79,1009.92,732.0,1007.79,1009.92,1007.79,1009.92,732.0
2020-04-23 10:30:00,1012.03,1015.78,1011.06,1014.75,1100.0,1012.03,1015.78,1011.06,1014.75,1100.0
2020-04-23 10:35:00,1017.94,1019.91,1017.13,1017.99,704.0,1017.94,1019.91,1017.13,1017.99,704.0
2020-04-23 10:40:00,1017.26,1022.68,1017.26,1022.55,1750.0,1017.26,1022.68,1017.26,1022.55,1750.0
2020-04-23 10:45:00,1023.72,1023.72,1018.28,1020.48,1089.0,1023.72,1023.72,1018.28,1020.48,1089.0
2020-04-23 10:50:00,1018.32,1024.0,1017.63,1023.64,2300.0,1018.32,1024.0,1017.63,1023.64,2300.0
2020-04-23 10:55:00,1022.74,1022.74,1018.7,1022.06,1759.0,1022.74,1022.74,1018.7,1022.06,1759.0
2020-04-23 11:00:00,1020.05,1021.61,1020.0,1020.0,1189.0,1020.05,1021.61,1020.0,1020.0,1189.0
2020-04-23 11:05:00,1021.22,1021.22,1019.62,1019.69,757.0,1021.22,1021.22,1019.62,1019.69,757.0
2020-04-23 11:10:00,1019.91,1020.07,1019.9,1020.06,453.0,1019.91,1020.07,1019.9,1020.06,453.0
2020-04-23 11:15:00,1018.0,1019.13,1015.94,1019.13,400.0,1018.0,1019.13,1015.94,1019.13,400.0
2020-04-23 11:20:00,1017.63,1017.63,1017.36,1017.36,200.0,1017.63,1017.63,1017.36,1017.36,200.0
2020-04-23 11:25:00,1019.16,1022.36,1018.86,1022.36,800.0,1019.16,1022.36,1018.86,1022.36,800.0
2020-04-23 11:30:00,1019.4,1020.2,1015.07,1015.22,959.0,1019.4,1020.2,1015.07,1015.22,959.0
2020-04-23 11:35:00,1015.39,1015.39,1011.66,1014.4,875.0,1015.39,1015.39,1011.66,1014.4,875.0
2020-04-23 11:40:00,1012.92,1013.57,1011.84,1013.11,1383.0,1012.92,1013.57,1011.84,1013.11,1383.0
2020-04-23 11:45:00,1013.12,1013.12,1011.46,1011.84,700.0,1013.12,1013.12,1011.46,1011.84,700.0
2020-04-23 11:50:00,1013.33,1015.39,1012.2,1013.13,1262.0,1013.33,1015.39,1012.2,1013.13,1262.0
2020-04-23 11:55:00,1013.28,1013.28,1013.27,1013.28,100.0,1013.28,1013.28,1013.27,1013.28,100.0
2020-04-23 12:00:00,1013.69,1015.67,1013.02,1014.31,900.0,1013.69,1015.67,1013.02,1014.31,900.0
2020-04-23 12:05:00,1014.34,1014.34,1014.33,1014.34,100.0,1014.34,1014.34,1014.33,1014.34,100.0
2020-04-23 12:10:00,1014.57,1016.66,1014.39,1015.48,1200.0,1014.57,1016.66,1014.39,1015.48,1200.0
2020-04-23 12:15:00,1015.0,1016.92,1015.0,1016.92,300.0,1015.0,1016.92,1015.0,1016.92,300.0
2020-04-23 12:20:00,1017.73,1020.0,1016.3,1019.18,3799.0,1017.73,1020.0,1016.3,1019.18,3799.0
2020-04-23 12:25:00,1019.25,1022.51,1016.49,1016.5,12973.0,1019.25,1022.51,1016.49,1016.5,12973.0
2020-04-23 12:30:00,1015.38,1015.38,1014.78,1014.78,200.0,1015.38,1015.38,1014.78,1014.78,200.0
2020-04-23 12:35:00,1013.0,1017.78,1013.0,1017.77,600.0,1013.0,1017.78,1013.0,1017.77,600.0
2020-04-23 12:40:00,1017.93,1018.01,1015.46,1015.92,500.0,1017.93,1018.01,1015.46,1015.92,500.0
2020-04-23 12:45:00,1014.14,1014.14,1005.02,1010.17,3146.0,1014.14,1014.14,1005.02,1010.17,3146.0
2020-04-23 12:50:00,1010.86,1010.86,1007.99,1007.99,300.0,1010.86,1010.86,1007.99,1007.99,300.0
2020-04-23 12:55:00,1009.97,1013.32,1007.99,1013.32,2100.0,1009.97,1013.32,1007.99,1013.32,2100.0
2020-04-23 13:00:00,1014.46,1014.46,1011.93,1011.94,200.0,1014.46,1014.46,1011.93,1011.94,200.0
2020-04-23 13:05:00,1011.65,1012.75,1011.65,1011.97,300.0,1011.65,1012.75,1011.65,1011.97,300.0
2020-04-23 13:10:00,1014.53,1014.53,1013.95,1013.95,316.0,1014.53,1014.53,1013.95,1013.95,316.0
2020-04-23 13:15:00,1017.9,1017.9,1017.9,1017.9,100.0,1017.9,1017.9,1017.9,1017.9,100.0
2020-04-23 13:20:00,1014.37,1014.37,1010.0,1010.8,500.0,1014.37,1014.37,1010.0,1010.8,500.0
2020-04-23 13:25:00,1009.17,1009.17,1009.17,1009.17,100.0,1009.17,1009.17,1009.17,1009.17,100.0
2020-04-23 13:30:00,1011.41,1011.41,1011.41,1011.41,100.0,1011.41,1011.41,1011.41,1011.41,100.0
2020-04-23 13:35:00,1014.5,1014.87,1012.66,1013.39,609.0,1014.5,1014.87,1012.66,1013.39,609.0
2020-04-23 13:40:00,1011.72,1011.72,1009.28,1009.29,992.0,1011.72,1011.72,1009.28,1009.29,992.0
2020-04-23 13:45:00,1011.19,1011.19,1010.45,1010.45,300.0,1011.19,1011.19,1010.45,1010.45,300.0
2020-04-23 13:50:00,1010.06,1011.0,1008.68,1008.95,936.0,1010.06,1011.0,1008.68,1008.95,936.0
2020-04-23 13:55:00,1008.83,1012.35,1008.74,1012.35,600.0,1008.83,1012.35,1008.74,1012.35,600.0
2020-04-23 14:00:00,1009.9,1009.9,1009.77,1009.77,300.0,1009.9,1009.9,1009.77,1009.77,300.0
2020-04-23 14:05:00,1009.27,1009.76,1007.9,1008.2,1950.0,1009.27,1009.76,1007.9,1008.2,1950.0
2020-04-23 14:10:00,1009.8,1012.08,1005.37,1010.12,1400.0,1009.8,1012.08,1005.37,1010.12,1400.0
2020-04-23 14:15:00,1012.29,1013.75,1010.68,1011.99,500.0,1012.29,1013.75,1010.68,1011.99,500.0
2020-04-23 14:20:00,1013.9,1015.31,1013.9,1015.31,200.0,1013.9,1015.31,1013.9,1015.31,200.0
2020-04-23 14:25:00,1015.48,1015.48,1013.05,1013.47,1116.0,1015.48,1015.48,1013.05,1013.47,1116.0
2020-04-23 14:30:00,1015.73,1015.73,1013.97,1013.97,200.0,1015.73,1015.73,1013.97,1013.97,200.0
2020-04-23 14:35:00,1014.52,1016.43,1014.51,1016.43,400.0,1014.52,1016.43,1014.51,1016.43,400.0
2020-04-23 14:40:00,1016.0,1016.0,1015.13,1015.91,500.0,1016.0,1016.0,1015.13,1015.91,500.0
2020-04-23 14:45:00,1014.53,1015.57,1012.67,1014.64,1634.0,1014.53,1015.57,1012.67,1014.64,1634.0
2020-04-23 14:50:00,1017.61,1019.55,1015.43,1018.7,1001.0,1017.61,1019.55,1015.43,1018.7,1001.0
2020-04-23 14:55:00,1018.11,1022.1,1018.11,1019.9,1043.0,1018.11,1022.1,1018.11,1019.9,1043.0
2020-04-23 15:00:00,1019.52,1019.65,1016.93,1016.94,722.0,1019.52,1019.65,1016.93,1016.94,722.0
2020-04-23 15:05:00,1015.66,1019.05,1012.25,1015.32,900.0,1015.66,1019.05,1012.25,1015.32,900.0
2020-04-23 15:10:00,1015.55,1015.87,1009.92,1013.35,3880.0,1015.55,1015.87,1009.92,1013.35,3880.0
2020-04-23 15:15:00,1012.21,1013.28,1012.21,1013.28,400.0,1012.21,1013.28,1012.21,1013.28,400.0
2020-04-23 15:20:00,1012.6,1012.6,1009.17,1011.49,1878.0,1012.6,1012.6,1009.17,1011.49,1878.0
2020-04-23 15:25:00,1011.62,1012.37,1009.41,1012.37,1035.0,1011.62,1012.37,1009.41,1012.37,1035.0
2020-04-23 15:30:00,1012.38,1017.38,1009.4,1015.02,8506.0,1012.38,1017.38,1009.4,1015.02,8506.0
2020-04-23 15:35:00,1015.4,1015.72,1013.92,1014.35,2303.0,1015.4,1015.72,1013.92,1014.35,2303.0
2020-04-23 15:40:00,1014.08,1017.23,1013.41,1013.41,4000.0,1014.08,1017.23,1013.41,1013.41,4000.0
2020-04-23 15:45:00,1015.83,1019.31,1015.28,1017.0,4758.0,1015.83,1019.31,1015.28,1017.0,4758.0
2020-04-23 15:50:00,1012.0,1015.65,1010.07,1014.72,3560.0,1012.0,1015.65,1010.07,1014.72,3560.0
2020-04-23 15:55:00,1012.7,1015.04,1010.86,1012.59,11534.0,1012.7,1015.04,1010.86,1012.59,11534.0
2020-04-24 09:30:00,1017.64,1017.64,1008.59,1016.06,2086.0,1017.64,1017.64,1008.59,1016.06,2086.0
2020-04-24 09:35:00,1012.0,1012.0,1008.95,1010.6,810.0,1012.0,1012.0,1008.95,1010.6,810.0
2020-04-24 09:40:00,1013.75,1013.75,1013.74,1013.75,200.0,1013.75,1013.75,1013.74,1013.75,200.0
2020-04-24 09:45:00,1011.0,1014.11,1011.0,1012.98,1441.0,1011.0,1014.11,1011.0,1012.98,1441.0
2020-04-24 09:50:00,1011.12,1022.58,1011.11,1019.78,1450.0,1011.12,1022.58,1011.11,1019.78,1450.0
2020-04-24 09:55:00,1019.07,1021.29,1016.34,1017.15,2820.0,1019.07,1021.29,1016.34,1017.15,2820.0
2020-04-24 10:00:00,1017.15,1017.15,1017.15,1017.15,0.0,1017.15,1017.15,1017.15,1017.15,0.0
2020-04-24 10:05:00,1022.93,1022.93,1022.93,1022.93,100.0,1022.93,1022.93,1022.93,1022.93,100.0
2020-04-24 10:10:00,1022.93,1022.93,1022.93,1022.93,0.0,1022.93,1022.93,1022.93,1022.93,0.0
2020-04-24 10:15:00,1022.76,1022.92,1022.71,1022.72,500.0,1022.76,1022.92,1022.71,1022.72,500.0
2020-04-24 10:20:00,1022.8,1025.27,1020.2,1025.27,1000.0,1022.8,1025.27,1020.2,1025.27,1000.0
2020-04-24 10:25:00,1022.88,1022.88,1022.87,1022.88,100.0,1022.88,1022.88,1022.87,1022.88,100.0
2020-04-24 10:30:00,1023.44,1028.66,1023.44,1028.66,1000.0,1023.44,1028.66,1023.44,1028.66,1000.0
2020-04-24 10:35:00,1029.04,1031.41,1027.86,1031.13,1415.0,1029.04,1031.41,1027.86,1031.13,1415.0
2020-04-24 10:40:00,1031.54,1031.54,1029.43,1029.54,1900.0,1031.54,1031.54,1029.43,1029.54,1900.0
2020-04-24 10:45:00,1029.54,1030.1,1027.45,1027.45,950.0,1029.54,1030.1,1027.45,1027.45,950.0
2020-04-24 10:50:00,1025.66,1029.34,1025.66,1027.13,930.0,1025.66,1029.34,1025.66,1027.13,930.0
2020-04-24 10:55:00,1024.31,1024.32,1023.7,1023.7,200.0,1024.31,1024.32,1023.7,1023.7,200.0
2020-04-24 11:00:00,1025.86,1025.86,1023.39,1023.4,200.0,1025.86,1025.86,1023.39,1023.4,200.0
2020-04-24 11:05:00,1022.83,1026.57,1021.91,1024.59,1600.0,1022.83,1026.57,1021.91,1024.59,1600.0
2020-04-24 11:10:00,1022.98,1024.9,1022.94,1023.57,1465.0,1022.98,1024.9,1022.94,1023.57,1465.0
2020-04-24 11:15:00,1025.55,1026.84,1025.55,1026.84,500.0,1025.55,1026.84,1025.55,1026.84,500.0
2020-04-24 11:20:00,1029.4,1029.4,1026.02,1026.02,684.0,1029.4,1029.4,1026.02,1026.02,684.0
2020-04-24 11:25:00,1023.32,1025.64,1023.32,1025.64,200.0,1023.32,1025.64,1023.32,1025.64,200.0
2020-04-24 11:30:00,1024.85,1024.9,1021.52,1024.3,1100.0,1024.85,1024.9,1021.52,1024.3,1100.0
2020-04-24 11:35:00,1027.17,1027.17,1027.17,1027.17,100.0,1027.17,1027.17,1027.17,1027.17,100.0
2020-04-24 11:40:00,1031.0,1031.0,1030.35,1030.76,600.0,1031.0,1031.0,1030.35,1030.76,600.0
2020-04-24 11:45:00,1030.47,1030.47,1027.55,1028.59,300.0,1030.47,1030.47,1027.55,1028.59,300.0
2020-04-24 11:50:00,1029.71,1029.71,1029.71,1029.71,100.0,1029.71,1029.71,1029.71,1029.71,100.0
2020-04-24 11:55:00,1027.06,1029.84,1027.05,1029.84,1000.0,1027.06,1029.84,1027.05,1029.84,1000.0
2020-04-24 12:00:00,1028.47,1030.0,1028.46,1029.8,639.0,1028.47,1030.0,1028.46,1029.8,639.0
2020-04-24 12:05:00,1031.54,1033.11,1031.27,1032.72,800.0,1031.54,1033.11,1031.27,1032.72,800.0
2020-04-24 12:10:00,1032.49,1032.49,1030.09,1032.16,600.0,1032.49,1032.49,1030.09,1032.16,600.0
2020-04-24 12:15:00,1034.69,1034.69,1033.05,1033.06,200.0,1034.69,1034.69,1033.05,1033.06,200.0
2020-04-24 12:20:00,1032.36,1034.96,1032.36,1033.34,400.0,1032.36,1034.96,1032.36,1033.34,400.0
2020-04-24 12:25:00,1033.81,1033.82,1032.15,1032.15,200.0,1033.81,1033.82,1032.15,1032.15,200.0
2020-04-24 12:30:00,1033.67,1034.98,1033.24,1034.98,300.0,1033.67,1034.98,1033.24,1034.98,300.0
2020-04-24 12:35:00,1034.11,1035.33,1033.96,1035.33,500.0,1034.11,1035.33,1033.96,1035.33,500.0
2020-04-24 12:40:00,1035.33,1035.33,1035.33,1035.33,0.0,1035.33,1035.33,1035.33,1035.33,0.0
2020-04-24 12:45:00,1033.95,1038.37,1033.95,1038.37,700.0,1033.95,1038.37,1033.95,1038.37,700.0
2020-04-24 12:50:00,1037.97,1041.46,1036.07,1038.93,3311.0,1037.97,1041.46,1036.07,1038.93,3311.0
2020-04-24 12:55:00,1041.0,1041.0,1041.0,1041.0,100.0,1041.0,1041.0,1041.0,1041.0,100.0
2020-04-24 13:00:00,1038.94,1040.93,1038.94,1039.76,321.0,1038.94,1040.93,1038.94,1039.76,321.0
2020-04-24 13:05:00,1037.55,1037.55,1036.61,1036.62,200.0,1037.55,1037.55,1036.61,1036.62,200.0
2020-04-24 13:10:00,1035.47,1038.05,1035.47,1037.53,785.0,1035.47,1038.05,1035.47,1037.53,785.0
2020-04-24 13:15:00,1038.92,1038.92,1038.92,1038.92,100.0,1038.92,1038.92,1038.92,1038.92,100.0
2020-04-24 13:20:00,1040.5,1041.0,1040.45,1041.0,510.0,1040.5,1041.0,1040.45,1041.0,510.0
2020-04-24 13:25:00,1042.58,1044.98,1042.47,1042.47,1191.0,1042.58,1044.98,1042.47,1042.47,1191.0
2020-04-24 13:30:00,1042.41,1042.41,1042.41,1042.41,100.0,1042.41,1042.41,1042.41,1042.41,100.0
2020-04-24 13:35:00,1044.91,1045.6,1041.98,1042.76,1381.0,1044.91,1045.6,1041.98,1042.76,1381.0
2020-04-24 13:40:00,1045.13,1045.14,1042.9,1045.0,600.0,1045.13,1045.14,1042.9,1045.0,600.0
2020-04-24 13:45:00,1043.09,1043.09,1042.64,1042.64,200.0,1043.09,1043.09,1042.64,1042.64,200.0
2020-04-24 13:50:00,1045.31,1046.26,1045.31,1046.26,200.0,1045.31,1046.26,1045.31,1046.26,200.0
2020-04-24 13:55:00,1046.67,1047.1,1043.82,1044.96,3422.0,1046.67,1047.1,1043.82,1044.96,3422.0
2020-04-24 14:00:00,1043.73,1044.05,1043.47,1044.05,400.0,1043.73,1044.05,1043.47,1044.05,400.0
2020-04-24 14:05:00,1043.74,1045.0,1043.74,1044.5,4674.0,1043.74,1045.0,1043.74,1044.5,4674.0
2020-04-24 14:10:00,1043.68,1043.88,1041.66,1041.8,500.0,1043.68,1043.88,1041.66,1041.8,500.0
2020-04-24 14:15:00,1041.69,1041.69,1040.61,1040.61,736.0,1041.69,1041.69,1040.61,1040.61,736.0
2020-04-24 14:20:00,1040.41,1040.62,1039.31,1040.62,600.0,1040.41,1040.62,1039.31,1040.62,600.0
2020-04-24 14:25:00,1038.93,1040.44,1038.93,1040.44,300.0,1038.93,1040.44,1038.93,1040.44,300.0
2020-04-24 14:30:00,1040.05,1042.39,1040.04,1041.85,1508.0,1040.05,1042.39,1040.04,1041.85,1508.0
2020-04-24 14:35:00,1039.78,1043.14,1039.77,1043.13,607.0,1039.78,1043.14,1039.77,1043.13,607.0
2020-04-24 14:40:00,1041.76,1041.76,1041.76,1041.76,100.0,1041.76,1041.76,1041.76,1041.76,100.0
2020-04-24 14:45:00,1042.92,1042.92,1040.98,1040.98,300.0,1042.92,1042.92,1040.98,1040.98,300.0
2020-04-24 14:50:00,1042.14,1042.86,1041.61,1042.86,908.0,1042.14,1042.86,1041.61,1042.86,908.0
2020-04-24 14:55:00,1041.02,1043.59,1041.02,1043.59,535.0,1041.02,1043.59,1041.02,1043.59,535.0
2020-04-24 15:00:00,1044.97,1044.97,1042.98,1043.3,600.0,1044.97,1044.97,1042.98,1043.3,600.0
2020-04-24 15:05:00,1042.8,1043.78,1041.9,1042.89,1239.0,1042.8,1043.78,1041.9,1042.89,1239.0
2020-04-24 15:10:00,1042.07,1042.13,1041.69,1041.69,700.0,1042.07,1042.13,1041.69,1041.69,700.0
2020-04-24 15:15:00,1042.25,1043.57,1041.38,1043.56,400.0,1042.25,1043.57,1041.38,1043.56,400.0
2020-04-24 15:20:00,1042.21,1044.96,1041.02,1043.95,2025.0,1042.21,1044.96,1041.02,1043.95,2025.0
2020-04-24 15:25:00,1044.04,1044.97,1043.35,1043.35,500.0,1044.04,1044.97,1043.35,1043.35,500.0
2020-04-24 15:30:00,1044.07,1044.97,1043.65,1043.69,2302.0,1044.07,1044.97,1043.65,1043.69,2302.0
2020-04-24 15:35:00,1045.0,1045.0,1043.87,1044.46,3439.0,1045.0,1045.0,1043.87,1044.46,3439.0
2020-04-24 15:40:00,1044.96,1048.59,1044.96,1048.46,3801.0,1044.96,1048.59,1044.96,1048.46,3801.0
2020-04-24 15:45:00,1048.28,1049.99,1047.71,1049.63,3084.0,1048.28,1049.99,1047.71,1049.63,3084.0
2020-04-24 15:50:00,1050.57,1050.57,1044.67,1048.87,5951.0,1050.57,1050.57,1044.67,1048.87,5951.0
2020-04-24 15:55:00,1046.82,1048.78,1044.76,1044.78,6514.0,1046.82,1048.78,1044.76,1044.78,6514.0
2020-04-27 09:30:00,1054.76,1063.49,1049.31,1055.44,3237.0,1054.76,1063.49,1049.31,1055.44,3237.0
2020-04-27 09:35:00,1061.91,1066.27,1056.52,1060.5,2754.0,1061.91,1066.27,1056.52,1060.5,2754.0
2020-04-27 09:40:00,1059.69,1061.53,1053.69,1061.15,3409.0,1059.69,1061.53,1053.69,1061.15,3409.0
2020-04-27 09:45:00,1056.37,1059.7,1053.01,1056.72,500.0,1056.37,1059.7,1053.01,1056.72,500.0
2020-04-27 09:50:00,1057.98,1060.2,1054.26,1054.27,600.0,1057.98,1060.2,1054.26,1054.27,600.0
2020-04-27 09:55:00,1059.57,1060.07,1053.89,1060.06,1000.0,1059.57,1060.07,1053.89,1060.06,1000.0
2020-04-27 10:00:00,1056.64,1058.72,1055.8,1056.67,916.0,1056.64,1058.72,1055.8,1056.67,916.0
2020-04-27 10:05:00,1057.76,1058.59,1051.7,1051.71,1800.0,1057.76,1058.59,1051.7,1051.71,1800.0
2020-04-27 10:10:00,1055.5,1061.3,1055.49,1061.3,1400.0,1055.5,1061.3,1055.49,1061.3,1400.0
2020-04-27 10:15:00,1058.64,1058.66,1053.68,1056.24,1147.0,1058.64,1058.66,1053.68,1056.24,1147.0
2020-04-27 10:20:00,1055.89,1058.47,1051.29,1051.29,854.0,1055.89,1058.47,1051.29,1051.29,854.0
2020-04-27 10:25:00,1052.98,1053.84,1049.4,1053.84,2300.0,1052.98,1053.84,1049.4,1053.84,2300.0
2020-04-27 10:30:00,1056.33,1056.82,1053.73,1053.75,625.0,1056.33,1056.82,1053.73,1053.75,625.0
2020-04-27 10:35:00,1051.82,1052.85,1051.4,1052.85,300.0,1051.82,1052.85,1051.4,1052.85,300.0
2020-04-27 10:40:00,1052.88,1054.07,1052.31,1053.76,500.0,1052.88,1054.07,1052.31,1053.76,500.0
2020-04-27 10:45:00,1054.17,1058.89,1052.58,1056.11,2350.0,1054.17,1058.89,1052.58,1056.11,2350.0
2020-04-27 10:50:00,1057.89,1057.9,1054.61,1055.35,900.0,1057.89,1057.9,1054.61,1055.35,900.0
2020-04-27 10:55:00,1056.37,1062.83,1056.37,1057.34,2590.0,1056.37,1062.83,1056.37,1057.34,2590.0
2020-04-27 11:00:00,1057.35,1058.38,1056.58,1056.58,800.0,1057.35,1058.38,1056.58,1056.58,800.0
2020-04-27 11:05:00,1056.41,1057.08,1054.49,1056.14,1200.0,1056.41,1057.08,1054.49,1056.14,1200.0
2020-04-27 11:10:00,1058.72,1058.72,1055.65,1058.14,500.0,1058.72,1058.72,1055.65,1058.14,500.0
2020-04-27 11:15:00,1057.67,1059.03,1056.15,1056.16,487.0,1057.67,1059.03,1056.15,1056.16,487.0
2020-04-27 11:20:00,1055.4,1057.57,1054.99,1057.55,500.0,1055.4,1057.57,1054.99,1057.55,500.0
2020-04-27 11:25:00,1058.85,1058.85,1058.85,1058.85,100.0,1058.85,1058.85,1058.85,1058.85,100.0
2020-04-27 11:30:00,1057.41,1060.75,1057.41,1059.38,1100.0,1057.41,1060.75,1057.41,1059.38,1100.0
2020-04-27 11:35:00,1057.91,1058.62,1057.37,1058.62,300.0,1057.91,1058.62,1057.37,1058.62,300.0
2020-04-27 11:40:00,1058.62,1058.62,1058.62,1058.62,0.0,1058.62,1058.62,1058.62,1058.62,0.0
2020-04-27 11:45:00,1058.56,1059.92,1057.07,1057.08,600.0,1058.56,1059.92,1057.07,1057.08,600.0
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 11:55:00,1058.05,1058.05,1058.05,1058.05,0.0,1058.05,1058.05,1058.05,1058.05,0.0
2020-04-27 12:00:00,1057.8,1059.27,1056.48,1059.27,300.0,1057.8,1059.27,1056.48,1059.27,300.0
2020-04-27 12:05:00,1058.62,1058.62,1056.52,1056.52,200.0,1058.62,1058.62,1056.52,1056.52,200.0
2020-04-27 12:10:00,1057.1,1060.29,1056.25,1060.29,1300.0,1057.1,1060.29,1056.25,1060.29,1300.0
2020-04-27 12:15:00,1061.3,1062.97,1059.92,1062.67,996.0,1061.3,1062.97,1059.92,1062.67,996.0
2020-04-27 12:20:00,1062.78,1067.27,1062.77,1065.05,2250.0,1062.78,1067.27,1062.77,1065.05,2250.0
2020-04-27 12:25:00,1065.42,1066.12,1063.07,1065.06,1183.0,1065.42,1066.12,1063.07,1065.06,1183.0
2020-04-27 12:30:00,1064.93,1067.27,1063.09,1065.39,1665.0,1064.93,1067.27,1063.09,1065.39,1665.0
2020-04-27 12:35:00,1066.8,1066.8,1062.62,1062.63,820.0,1066.8,1066.8,1062.62,1062.63,820.0
2020-04-27 12:40:00,1062.38,1065.01,1062.38,1065.01,200.0,1062.38,1065.01,1062.38,1065.01,200.0
2020-04-27 12:45:00,1060.69,1063.57,1060.37,1063.0,900.0,1060.69,1063.57,1060.37,1063.0,900.0
2020-04-27 12:50:00,1060.55,1062.89,1060.55,1061.84,409.0,1060.55,1062.89,1060.55,1061.84,409.0
2020-04-27 12:55:00,1062.75,1067.13,1062.75,1067.13,900.0,1062.75,1067.13,1062.75,1067.13,900.0
2020-04-27 13:00:00,1067.25,1067.25,1062.61,1063.63,800.0,1067.25,1067.25,1062.61,1063.63,800.0
2020-04-27 13:05:00,1064.0,1064.7,1062.81,1062.82,987.0,1064.0,1064.7,1062.81,1062.82,987.0
2020-04-27 13:10:00,1064.29,1064.29,1062.6,1064.03,400.0,1064.29,1064.29,1062.6,1064.03,400.0
2020-04-27 13:15:00,1061.77,1061.77,1060.01,1060.01,200.0,1061.77,1061.77,1060.01,1060.01,200.0
2020-04-27 13:20:00,1059.0,1060.39,1059.0,1059.0,700.0,1059.0,1060.39,1059.0,1059.0,700.0
2020-04-27 13:25:00,1058.64,1060.5,1057.37,1060.5,1375.0,1058.64,1060.5,1057.37,1060.5,1375.0
2020-04-27 13:30:00,1060.45,1062.3,1057.86,1057.86,300.0,1060.45,1062.3,1057.86,1057.86,300.0
2020-04-27 13:35:00,1060.38,1060.38,1055.82,1056.36,400.0,1060.38,1060.38,1055.82,1056.36,400.0
2020-04-27 13:40:00,1056.88,1056.88,1055.86,1056.39,300.0,1056.88,1056.88,1055.86,1056.39,300.0
2020-04-27 13:45:00,1055.8,1058.62,1055.8,1058.62,600.0,1055.8,1058.62,1055.8,1058.62,600.0
2020-04-27 13:50:00,1058.62,1058.62,1058.62,1058.62,0.0,1058.62,1058.62,1058.62,1058.62,0.0
2020-04-27 13:55:00,1059.07,1060.27,1056.98,1056.99,800.0,1059.07,1060.27,1056.98,1056.99,800.0
2020-04-27 14:00:00,1058.63,1058.63,1058.63,1058.63,100.0,1058.63,1058.63,1058.63,1058.63,100.0
2020-04-27 14:05:00,1058.8,1058.8,1057.31,1057.31,200.0,1058.8,1058.8,1057.31,1057.31,200.0
2020-04-27 14:10:00,1057.31,1057.31,1057.31,1057.31,0.0,1057.31,1057.31,1057.31,1057.31,0.0
2020-04-27 14:15:00,1056.76,1057.28,1055.08,1056.05,600.0,1056.76,1057.28,1055.08,1056.05,600.0
2020-04-27 14:20:00,1055.51,1055.51,1055.12,1055.12,200.0,1055.51,1055.51,1055.12,1055.12,200.0
2020-04-27 14:25:00,1055.62,1056.91,1055.59,1056.91,300.0,1055.62,1056.91,1055.59,1056.91,300.0
2020-04-27 14:30:00,1054.29,1057.78,1054.29,1057.78,700.0,1054.29,1057.78,1054.29,1057.78,700.0
2020-04-27 14:35:00,1055.35,1055.35,1052.32,1054.12,750.0,1055.35,1055.35,1052.32,1054.12,750.0
2020-04-27 14:40:00,1057.14,1057.14,1057.14,1057.14,100.0,1057.14,1057.14,1057.14,1057.14,100.0
2020-04-27 14:45:00,1055.48,1057.3,1055.48,1057.29,300.0,1055.48,1057.3,1055.48,1057.29,300.0
2020-04-27 14:50:00,1057.29,1059.77,1055.32,1055.33,1800.0,1057.29,1059.77,1055.32,1055.33,1800.0
2020-04-27 14:55:00,1056.71,1058.07,1055.29,1056.53,700.0,1056.71,1058.07,1055.29,1056.53,700.0
2020-04-27 15:00:00,1056.76,1060.92,1056.73,1058.72,1100.0,1056.76,1060.92,1056.73,1058.72,1100.0
2020-04-27 15:05:00,1057.68,1057.69,1055.52,1055.53,700.0,1057.68,1057.69,1055.52,1055.53,700.0
2020-04-27 15:10:00,1055.28,1056.81,1054.06,1056.81,300.0,1055.28,1056.81,1054.06,1056.81,300.0
2020-04-27 15:15:00,1055.38,1056.2,1055.24,1056.15,836.0,1055.38,1056.2,1055.24,1056.15,836.0
2020-04-27 15:20:00,1058.1,1058.73,1055.97,1057.23,600.0,1058.1,1058.73,1055.97,1057.23,600.0
2020-04-27 15:25:00,1057.31,1058.5,1053.76,1053.76,1800.0,1057.31,1058.5,1053.76,1053.76,1800.0
2020-04-27 15:30:00,1055.06,1055.67,1054.5,1054.94,2000.0,1055.06,1055.67,1054.5,1054.94,2000.0
2020-04-27 15:35:00,1055.88,1059.44,1055.88,1059.37,2610.0,1055.88,1059.44,1055.88,1059.37,2610.0
2020-04-27 15:40:00,1058.78,1060.87,1058.27,1060.87,2101.0,1058.78,1060.87,1058.27,1060.87,2101.0
2020-04-27 15:45:00,1060.54,1061.21,1059.3,1059.31,3030.0,1060.54,1061.21,1059.3,1059.31,3030.0
2020-04-27 15:50:00,1060.24,1060.86,1058.72,1060.39,4088.0,1060.24,1060.86,1058.72,1060.39,4088.0
2020-04-27 15:55:00,1060.19,1063.71,1059.91,1060.19,8385.0,1060.19,1063.71,1059.91,1060.19,8385.0
2020-04-28 09:30:00,1063.77,1077.65,1061.18,1074.78,5545.0,1063.77,1077.65,1061.18,1074.78,5545.0
2020-04-28 09:35:00,1070.78,1080.0,1051.8,1059.19,20089.0,1070.78,1080.0,1051.8,1059.19,20089.0
2020-04-28 09:40:00,1056.4,1066.45,1054.5,1064.12,790.0,1056.4,1066.45,1054.5,1064.12,790.0
2020-04-28 09:45:00,1058.63,1066.4,1058.63,1066.4,240.0,1058.63,1066.4,1058.63,1066.4,240.0
2020-04-28 09:50:00,1061.8,1067.28,1059.34,1067.28,4236.0,1061.8,1067.28,1059.34,1067.28,4236.0
2020-04-28 09:55:00,1067.14,1068.31,1061.47,1061.47,800.0,1067.14,1068.31,1061.47,1061.47,800.0
2020-04-28 10:00:00,1059.69,1062.7,1059.4,1060.13,700.0,1059.69,1062.7,1059.4,1060.13,700.0
2020-04-28 10:05:00,1061.87,1064.44,1059.27,1063.24,3100.0,1061.87,1064.44,1059.27,1063.24,3100.0
2020-04-28 10:10:00,1063.28,1064.65,1061.41,1064.59,800.0,1063.28,1064.65,1061.41,1064.59,800.0
2020-04-28 10:15:00,1062.41,1065.66,1060.31,1065.65,1100.0,1062.41,1065.66,1060.31,1065.65,1100.0
2020-04-28 10:20:00,1063.99,1068.96,1063.99,1068.95,1458.0,1063.99,1068.96,1063.99,1068.95,1458.0
2020-04-28 10:25:00,1069.15,1069.15,1064.43,1065.76,1300.0,1069.15,1069.15,1064.43,1065.76,1300.0
2020-04-28 10:30:00,1066.3,1067.38,1061.79,1061.79,800.0,1066.3,1067.38,1061.79,1061.79,800.0
2020-04-28 10:35:00,1063.9,1067.55,1063.9,1067.55,1550.0,1063.9,1067.55,1063.9,1067.55,1550.0
2020-04-28 10:40:00,1065.84,1066.23,1060.31,1060.31,1120.0,1065.84,1066.23,1060.31,1060.31,1120.0
2020-04-28 10:45:00,1061.17,1064.85,1061.17,1063.5,1273.0,1061.17,1064.85,1061.17,1063.5,1273.0
2020-04-28 10:50:00,1063.05,1063.45,1061.05,1061.66,800.0,1063.05,1063.45,1061.05,1061.66,800.0
2020-04-28 10:55:00,1059.0,1060.0,1055.7,1057.37,950.0,1059.0,1060.0,1055.7,1057.37,950.0
2020-04-28 11:00:00,1056.56,1061.07,1056.55,1061.07,1800.0,1056.56,1061.07,1056.55,1061.07,1800.0
2020-04-28 11:05:00,1059.72,1061.75,1059.23,1061.75,500.0,1059.72,1061.75,1059.23,1061.75,500.0
2020-04-28 11:10:00,1060.09,1060.09,1059.07,1059.16,600.0,1060.09,1060.09,1059.07,1059.16,600.0
2020-04-28 11:15:00,1059.6,1062.0,1058.43,1062.0,2944.0,1059.6,1062.0,1058.43,1062.0,2944.0
2020-04-28 11:20:00,1062.77,1064.83,1059.67,1064.83,2499.0,1062.77,1064.83,1059.67,1064.83,2499.0
2020-04-28 11:25:00,1064.06,1065.08,1062.56,1062.56,400.0,1064.06,1065.08,1062.56,1062.56,400.0
2020-04-28 11:30:00,1063.56,1063.57,1061.38,1062.81,300.0,1063.56,1063.57,1061.38,1062.81,300.0
2020-04-28 11:35:00,1062.88,1062.88,1061.18,1061.58,400.0,1062.88,1062.88,1061.18,1061.58,400.0
2020-04-28 11:40:00,1060.84,1064.25,1059.55,1063.15,900.0,1060.84,1064.25,1059.55,1063.15,900.0
2020-04-28 11:45:00,1064.21,1064.21,1061.81,1061.81,500.0,1064.21,1064.21,1061.81,1061.81,500.0
2020-04-28 11:50:00,1059.53,1062.21,1059.25,1062.21,500.0,1059.53,1062.21,1059.25,1062.21,500.0
2020-04-28 11:55:00,1062.71,1062.71,1062.71,1062.71,100.0,1062.71,1062.71,1062.71,1062.71,100.0
2020-04-28 12:00:00,1062.98,1066.05,1062.98,1065.07,600.0,1062.98,1066.05,1062.98,1065.07,600.0
2020-04-28 12:05:00,1065.58,1067.6,1065.58,1067.6,400.0,1065.58,1067.6,1065.58,1067.6,400.0
2020-04-28 12:10:00,1066.37,1067.8,1065.6,1067.3,800.0,1066.37,1067.8,1065.6,1067.3,800.0
2020-04-28 12:15:00,1063.48,1063.48,1060.35,1062.56,500.0,1063.48,1063.48,1060.35,1062.56,500.0
2020-04-28 12:20:00,1063.26,1063.48,1063.26,1063.48,300.0,1063.26,1063.48,1063.26,1063.48,300.0
2020-04-28 12:25:00,1063.9,1063.9,1061.52,1061.52,550.0,1063.9,1063.9,1061.52,1061.52,550.0
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 12:35:00,1061.53,1061.53,1061.53,1061.53,0.0,1061.53,1061.53,1061.53,1061.53,0.0
2020-04-28 12:40:00,1064.05,1064.05,1062.36,1062.39,500.0,1064.05,1064.05,1062.36,1062.39,500.0
2020-04-28 12:45:00,1060.19,1061.98,1059.59,1060.65,1007.0,1060.19,1061.98,1059.59,1060.65,1007.0
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 12:55:00,1060.49,1060.49,1060.49,1060.49,0.0,1060.49,1060.49,1060.49,1060.49,0.0
2020-04-28 13:00:00,1060.85,1060.85,1059.13,1059.13,200.0,1060.85,1060.85,1059.13,1059.13,200.0
2020-04-28 13:05:00,1060.73,1060.73,1059.04,1059.05,300.0,1060.73,1060.73,1059.04,1059.05,300.0
2020-04-28 13:10:00,1058.36,1058.36,1056.92,1056.92,300.0,1058.36,1058.36,1056.92,1056.92,300.0
2020-04-28 13:15:00,1056.84,1056.84,1055.29,1055.3,500.0,1056.84,1056.84,1055.29,1055.3,500.0
2020-04-28 13:20:00,1056.52,1057.59,1054.31,1054.31,600.0,1056.52,1057.59,1054.31,1054.31,600.0
2020-04-28 13:25:00,1056.47,1058.36,1055.82,1057.85,606.0,1056.47,1058.36,1055.82,1057.85,606.0
2020-04-28 13:30:00,1058.23,1058.76,1058.23,1058.75,600.0,1058.23,1058.76,1058.23,1058.75,600.0
2020-04-28 13:35:00,1057.33,1058.5,1056.2,1056.23,800.0,1057.33,1058.5,1056.2,1056.23,800.0
2020-04-28 13:40:00,1057.38,1060.19,1055.1,1060.18,1200.0,1057.38,1060.19,1055.1,1060.18,1200.0
2020-04-28 13:45:00,1057.27,1057.74,1057.27,1057.74,200.0,1057.27,1057.74,1057.27,1057.74,200.0
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 13:55:00,1056.47,1056.47,1056.47,1056.47,0.0,1056.47,1056.47,1056.47,1056.47,0.0
2020-04-28 14:00:00,1056.28,1058.2,1056.27,1058.2,900.0,1056.28,1058.2,1056.27,1058.2,900.0
2020-04-28 14:05:00,1058.57,1058.57,1056.55,1056.55,321.0,1058.57,1058.57,1056.55,1056.55,321.0
2020-04-28 14:10:00,1058.81,1059.21,1058.43,1058.43,500.0,1058.81,1059.21,1058.43,1058.43,500.0
2020-04-28 14:15:00,1058.9,1060.25,1058.56,1058.57,300.0,1058.9,1060.25,1058.56,1058.57,300.0
2020-04-28 14:20:00,1058.84,1059.88,1058.82,1059.88,600.0,1058.84,1059.88,1058.82,1059.88,600.0
2020-04-28 14:25:00,1060.41,1060.41,1059.51,1060.02,800.0,1060.41,1060.41,1059.51,1060.02,800.0
2020-04-28 14:30:00,1060.85,1060.85,1060.66,1060.66,200.0,1060.85,1060.85,1060.66,1060.66,200.0
2020-04-28 14:35:00,1059.43,1060.96,1059.43,1060.95,600.0,1059.43,1060.96,1059.43,1060.95,600.0
2020-04-28 14:40:00,1060.09,1060.09,1057.6,1057.6,1000.0,1060.09,1060.09,1057.6,1057.6,1000.0
2020-04-28 14:45:00,1058.21,1060.89,1058.0,1060.89,600.0,1058.21,1060.89,1058.0,1060.89,600.0
2020-04-28 14:50:00,1061.57,1061.71,1060.73,1061.07,1100.0,1061.57,1061.71,1060.73,1061.07,1100.0
2020-04-28 14:55:00,1058.8,1058.89,1058.13,1058.88,300.0,1058.8,1058.89,1058.13,1058.88,300.0
2020-04-28 15:00:00,1059.46,1059.66,1059.02,1059.66,400.0,1059.46,1059.66,1059.02,1059.66,400.0
2020-04-28 15:05:00,1059.61,1059.61,1057.93,1057.93,2104.0,1059.61,1059.61,1057.93,1057.93,2104.0
2020-04-28 15:10:00,1057.93,1058.96,1056.51,1058.96,800.0,1057.93,1058.96,1056.51,1058.96,800.0
2020-04-28 15:15:00,1060.17,1061.23,1058.48,1061.23,1100.0,1060.17,1061.23,1058.48,1061.23,1100.0
2020-04-28 15:20:00,1061.74,1061.74,1058.3,1059.3,1399.0,1061.74,1061.74,1058.3,1059.3,1399.0
2020-04-28 15:25:00,1060.54,1062.86,1060.12,1061.43,1200.0,1060.54,1062.86,1060.12,1061.43,1200.0
2020-04-28 15:30:00,1063.57,1063.57,1060.87,1061.64,3005.0,1063.57,1063.57,1060.87,1061.64,3005.0
2020-04-28 15:35:00,1060.79,1062.2,1058.83,1062.19,2364.0,1060.79,1062.2,1058.83,1062.19,2364.0
2020-04-28 15:40:00,1062.2,1063.62,1059.7,1059.7,2387.0,1062.2,1063.62,1059.7,1059.7,2387.0
2020-04-28 15:45:00,1059.36,1059.8,1057.19,1057.62,3700.0,1059.36,1059.8,1057.19,1057.62,3700.0
2020-04-28 15:50:00,1057.28,1057.57,1054.13,1054.95,3737.0,1057.28,1057.57,1054.13,1054.95,3737.0
2020-04-28 15:55:00,1055.72,1057.57,1052.63,1054.47,8225.0,1055.72,1057.57,1052.63,1054.47,8225.0
2020-04-29 09:30:00,1078.0,1082.32,1064.79,1064.8,2724.0,1078.0,1082.32,1064.79,1064.8,2724.0
2020-04-29 09:35:00,1071.0,1073.63,1065.61,1065.61,865.0,1071.0,1073.63,1065.61,1065.61,865.0
2020-04-29 09:40:00,1069.98,1071.32,1065.39,1068.5,926.0,1069.98,1071.32,1065.39,1068.5,926.0
2020-04-29 09:45:00,1070.75,1076.87,1067.74,1072.65,1698.0,1070.75,1076.87,1067.74,1072.65,1698.0
2020-04-29 09:50:00,1074.72,1074.72,1074.72,1074.72,100.0,1074.72,1074.72,1074.72,1074.72,100.0
2020-04-29 09:55:00,1077.5,1077.5,1073.59,1074.57,813.0,1077.5,1077.5,1073.59,1074.57,813.0
2020-04-29 10:00:00,1076.0,1076.0,1070.24,1073.79,1524.0,1076.0,1076.0,1070.24,1073.79,1524.0
2020-04-29 10:05:00,1071.29,1073.03,1067.64,1068.82,1322.0,1071.29,1073.03,1067.64,1068.82,1322.0
2020-04-29 10:10:00,1068.32,1068.63,1067.38,1067.4,1300.0,1068.32,1068.63,1067.38,1067.4,1300.0
2020-04-29 10:15:00,1069.21,1069.21,1062.75,1063.15,5800.0,1069.21,1069.21,1062.75,1063.15,5800.0
2020-04-29 10:20:00,1062.92,1065.73,1061.48,1062.55,2153.0,1062.92,1065.73,1061.48,1062.55,2153.0
2020-04-29 10:25:00,1063.09,1063.8,1059.74,1060.16,600.0,1063.09,1063.8,1059.74,1060.16,600.0
2020-04-29 10:30:00,1062.54,1064.5,1060.81,1064.33,2440.0,1062.54,1064.5,1060.81,1064.33,2440.0
2020-04-29 10:35:00,1065.42,1065.57,1058.86,1059.86,1478.0,1065.42,1065.57,1058.86,1059.86,1478.0
2020-04-29 10:40:00,1059.97,1064.54,1059.47,1064.54,800.0,1059.97,1064.54,1059.47,1064.54,800.0
2020-04-29 10:45:00,1061.03,1064.57,1061.03,1064.56,200.0,1061.03,1064.57,1061.03,1064.56,200.0
2020-04-29 10:50:00,1065.73,1067.62,1064.47,1065.74,1942.0,1065.73,1067.62,1064.47,1065.74,1942.0
2020-04-29 10:55:00,1068.01,1068.01,1062.97,1062.97,1280.0,1068.01,1068.01,1062.97,1062.97,1280.0
2020-04-29 11:00:00,1062.97,1065.0,1058.96,1060.72,1904.0,1062.97,1065.0,1058.96,1060.72,1904.0
2020-04-29 11:05:00,1061.95,1064.57,1060.5,1060.76,1700.0,1061.95,1064.57,1060.5,1060.76,1700.0
2020-04-29 11:10:00,1062.53,1064.72,1062.01,1063.79,1600.0,1062.53,1064.72,1062.01,1063.79,1600.0
2020-04-29 11:15:00,1062.68,1063.59,1061.5,1063.59,1204.0,1062.68,1063.59,1061.5,1063.59,1204.0
2020-04-29 11:20:00,1062.0,1062.11,1061.67,1061.67,300.0,1062.0,1062.11,1061.67,1061.67,300.0
2020-04-29 11:25:00,1061.8,1062.45,1060.62,1060.88,1566.0,1061.8,1062.45,1060.62,1060.88,1566.0
2020-04-29 11:30:00,1061.34,1061.35,1059.41,1060.63,1405.0,1061.34,1061.35,1059.41,1060.63,1405.0
2020-04-29 11:35:00,1060.16,1060.16,1059.6,1059.6,500.0,1060.16,1060.16,1059.6,1059.6,500.0
2020-04-29 11:40:00,1061.44,1061.44,1059.8,1059.81,1400.0,1061.44,1061.44,1059.8,1059.81,1400.0
2020-04-29 11:45:00,1060.7,1062.36,1059.52,1060.28,900.0,1060.7,1062.36,1059.52,1060.28,900.0
2020-04-29 11:50:00,1062.92,1064.0,1062.62,1062.62,600.0,1062.92,1064.0,1062.62,1062.62,600.0
2020-04-29 11:55:00,1062.62,1065.15,1061.05,1061.06,1500.0,1062.62,1065.15,1061.05,1061.06,1500.0
2020-04-29 12:00:00,1061.67,1061.68,1061.67,1061.67,100.0,1061.67,1061.68,1061.67,1061.67,100.0
2020-04-29 12:05:00,1063.34,1063.71,1060.04,1060.74,4977.0,1063.34,1063.71,1060.04,1060.74,4977.0
2020-04-29 12:10:00,1060.44,1063.85,1059.82,1060.67,2907.0,1060.44,1063.85,1059.82,1060.67,2907.0
2020-04-29 12:15:00,1060.73,1063.71,1060.15,1060.63,7546.0,1060.73,1063.71,1060.15,1060.63,7546.0
2020-04-29 12:20:00,1060.88,1061.77,1060.17,1060.88,1757.0,1060.88,1061.77,1060.17,1060.88,1757.0
2020-04-29 12:25:00,1061.04,1063.29,1061.04,1063.29,200.0,1061.04,1063.29,1061.04,1063.29,200.0
2020-04-29 12:30:00,1063.32,1063.47,1061.31,1061.32,599.0,1063.32,1063.47,1061.31,1061.32,599.0
2020-04-29 12:35:00,1062.18,1062.18,1062.17,1062.18,100.0,1062.18,1062.18,1062.17,1062.18,100.0
2020-04-29 12:40:00,1062.43,1063.62,1062.15,1063.62,800.0,1062.43,1063.62,1062.15,1063.62,800.0
2020-04-29 12:45:00,1063.08,1064.07,1063.07,1064.07,600.0,1063.08,1064.07,1063.07,1064.07,600.0
2020-04-29 12:50:00,1062.97,1062.97,1062.97,1062.97,100.0,1062.97,1062.97,1062.97,1062.97,100.0
2020-04-29 12:55:00,1062.95,1062.96,1059.7,1060.38,3116.0,1062.95,1062.96,1059.7,1060.38,3116.0
2020-04-29 13:00:00,1061.4,1063.06,1060.8,1062.21,1719.0,1061.4,1063.06,1060.8,1062.21,1719.0
2020-04-29 13:05:00,1062.95,1063.87,1061.66,1062.92,900.0,1062.95,1063.87,1061.66,1062.92,900.0
2020-04-29 13:10:00,1063.74,1063.78,1062.51,1062.51,600.0,1063.74,1063.78,1062.51,1062.51,600.0
2020-04-29 13:15:00,1061.7,1061.7,1059.01,1060.06,2712.0,1061.7,1061.7,1059.01,1060.06,2712.0
2020-04-29 13:20:00,1062.81,1062.83,1060.93,1060.93,1000.0,1062.81,1062.83,1060.93,1060.93,1000.0
2020-04-29 13:25:00,1061.82,1061.83,1057.45,1057.59,2150.0,1061.82,1061.83,1057.45,1057.59,2150.0
2020-04-29 13:30:00,1055.44,1056.75,1053.33,1053.34,1100.0,1055.44,1056.75,1053.33,1053.34,1100.0
2020-04-29 13:35:00,1051.5,1055.27,1051.27,1055.27,3850.0,1051.5,1055.27,1051.27,1055.27,3850.0
2020-04-29 13:40:00,1054.53,1054.53,1052.96,1052.96,1100.0,1054.53,1054.53,1052.96,1052.96,1100.0
2020-04-29 13:45:00,1052.68,1054.76,1051.47,1054.76,1400.0,1052.68,1054.76,1051.47,1054.76,1400.0
2020-04-29 13:50:00,1053.98,1055.32,1053.98,1055.21,500.0,1053.98,1055.32,1053.98,1055.21,500.0
2020-04-29 13:55:00,1055.75,1056.97,1055.15,1056.97,700.0,1055.75,1056.97,1055.15,1056.97,700.0
2020-04-29 14:00:00,1058.02,1058.02,1055.3,1056.79,984.0,1058.02,1058.02,1055.3,1056.79,984.0
2020-04-29 14:05:00,1057.79,1059.3,1057.46,1057.55,600.0,1057.79,1059.3,1057.46,1057.55,600.0
2020-04-29 14:10:00,1058.13,1058.13,1057.61,1057.61,200.0,1058.13,1058.13,1057.61,1057.61,200.0
2020-04-29 14:15:00,1059.83,1062.59,1059.83,1062.59,600.0,1059.83,1062.59,1059.83,1062.59,600.0
2020-04-29 14:20:00,1060.43,1060.44,1060.43,1060.43,100.0,1060.43,1060.44,1060.43,1060.43,100.0
2020-04-29 14:25:00,1063.46,1064.09,1059.92,1063.8,700.0,1063.46,1064.09,1059.92,1063.8,700.0
2020-04-29 14:30:00,1063.46,1063.46,1062.97,1062.97,200.0,1063.46,1063.46,1062.97,1062.97,200.0
2020-04-29 14:35:00,1063.0,1064.5,1061.58,1062.7,1905.0,1063.0,1064.5,1061.58,1062.7,1905.0
2020-04-29 14:40:00,1062.63,1064.69,1062.63,1064.68,300.0,1062.63,1064.69,1062.63,1064.68,300.0
2020-04-29 14:45:00,1064.68,1064.69,1059.84,1062.54,1540.0,1064.68,1064.69,1059.84,1062.54,1540.0
2020-04-29 14:50:00,1061.77,1062.57,1056.21,1057.87,3860.0,1061.77,1062.57,1056.21,1057.87,3860.0
2020-04-29 14:55:00,1057.82,1060.64,1057.82,1060.11,400.0,1057.82,1060.64,1057.82,1060.11,400.0
2020-04-29 15:00:00,1060.26,1060.26,1058.92,1059.44,700.0,1060.26,1060.26,1058.92,1059.44,700.0
2020-04-29 15:05:00,1059.46,1059.46,1059.34,1059.34,200.0,1059.46,1059.46,1059.34,1059.34,200.0
2020-04-29 15:10:00,1058.83,1058.83,1057.79,1057.79,300.0,1058.83,1058.83,1057.79,1057.79,300.0
2020-04-29 15:15:00,1057.32,1058.76,1057.05,1057.1,1232.0,1057.32,1058.76,1057.05,1057.1,1232.0
2020-04-29 15:20:00,1058.89,1059.11,1058.89,1059.11,300.0,1058.89,1059.11,1058.89,1059.11,300.0
2020-04-29 15:25:00,1059.3,1059.3,1058.33,1058.33,400.0,1059.3,1059.3,1058.33,1058.33,400.0
2020-04-29 15:30:00,1058.35,1058.35,1057.33,1057.55,300.0,1058.35,1058.35,1057.33,1057.55,300.0
2020-04-29 15:35:00,1058.72,1058.72,1056.0,1057.43,1608.0,1058.72,1058.72,1056.0,1057.43,1608.0
2020-04-29 15:40:00,1058.12,1058.81,1057.4,1058.11,1400.0,1058.12,1058.81,1057.4,1058.11,1400.0
2020-04-29 15:45:00,1058.67,1058.88,1057.68,1057.83,1816.0,1058.67,1058.88,1057.68,1057.83,1816.0
2020-04-29 15:50:00,1056.63,1056.63,1052.0,1052.11,1000.0,1056.63,1056.63,1052.0,1052.11,1000.0
2020-04-29 15:55:00,1053.19,1057.96,1051.8,1057.95,5452.0,1053.19,1057.96,1051.8,1057.95,5452.0
2020-04-30 09:30:00,1040.84,1047.63,1034.73,1046.0,6091.0,1040.84,1047.63,1034.73,1046.0,6091.0
2020-04-30 09:35:00,1049.03,1049.8,1041.87,1042.38,2620.0,1049.03,1049.8,1041.87,1042.38,2620.0
2020-04-30 09:40:00,1043.05,1043.06,1036.74,1042.56,600.0,1043.05,1043.06,1036.74,1042.56,600.0
2020-04-30 09:45:00,1037.6,1042.87,1035.31,1042.87,1303.0,1037.6,1042.87,1035.31,1042.87,1303.0
2020-04-30 09:50:00,1041.71,1042.4,1036.9,1042.39,300.0,1041.71,1042.4,1036.9,1042.39,300.0
2020-04-30 09:55:00,1042.31,1047.57,1040.34,1043.94,20294.0,1042.31,1047.57,1040.34,1043.94,20294.0
2020-04-30 10:00:00,1044.76,1044.85,1041.92,1044.45,2913.0,1044.76,1044.85,1041.92,1044.45,2913.0
2020-04-30 10:05:00,1040.47,1043.22,1039.29,1043.22,1300.0,1040.47,1043.22,1039.29,1043.22,1300.0
2020-04-30 10:10:00,1043.32,1043.84,1042.19,1043.84,700.0,1043.32,1043.84,1042.19,1043.84,700.0
2020-04-30 10:15:00,1039.68,1039.73,1035.25,1035.42,1006.0,1039.68,1039.73,1035.25,1035.42,1006.0
2020-04-30 10:20:00,1037.8,1038.28,1032.34,1032.34,1300.0,1037.8,1038.28,1032.34,1032.34,1300.0
2020-04-30 10:25:00,1031.25,1036.8,1031.25,1036.33,2200.0,1031.25,1036.8,1031.25,1036.33,2200.0
2020-04-30 10:30:00,1038.07,1040.37,1038.06,1038.58,1200.0,1038.07,1040.37,1038.06,1038.58,1200.0
2020-04-30 10:35:00,1039.97,1040.23,1037.05,1038.83,1000.0,1039.97,1040.23,1037.05,1038.83,1000.0
2020-04-30 10:40:00,1035.8,1038.14,1031.33,1034.04,2100.0,1035.8,1038.14,1031.33,1034.04,2100.0
2020-04-30 10:45:00,1033.95,1036.42,1033.79,1034.87,800.0,1033.95,1036.42,1033.79,1034.87,800.0
2020-04-30 10:50:00,1035.1,1037.76,1033.72,1037.48,2380.0,1035.1,1037.76,1033.72,1037.48,2380.0
2020-04-30 10:55:00,1034.34,1038.27,1034.0,1034.0,550.0,1034.34,1038.27,1034.0,1034.0,550.0
2020-04-30 11:00:00,1035.34,1039.59,1034.91,1039.58,1400.0,1035.34,1039.59,1034.91,1039.58,1400.0
2020-04-30 11:05:00,1037.05,1037.05,1036.0,1036.0,200.0,1037.05,1037.05,1036.0,1036.0,200.0
2020-04-30 11:10:00,1035.95,1037.29,1033.79,1037.29,500.0,1035.95,1037.29,1033.79,1037.29,500.0
2020-04-30 11:15:00,1035.51,1035.51,1031.25,1033.33,1650.0,1035.51,1035.51,1031.25,1033.33,1650.0
2020-04-30 11:20:00,1033.34,1034.57,1033.34,1033.48,400.0,1033.34,1034.57,1033.34,1033.48,400.0
2020-04-30 11:25:00,1033.56,1033.61,1033.18,1033.19,600.0,1033.56,1033.61,1033.18,1033.19,600.0
2020-04-30 11:30:00,1033.28,1033.28,1031.11,1032.46,2906.0,1033.28,1033.28,1031.11,1032.46,2906.0
2020-04-30 11:35:00,1031.84,1032.17,1030.68,1030.68,500.0,1031.84,1032.17,1030.68,1030.68,500.0
2020-04-30 11:40:00,1030.35,1031.5,1030.34,1031.5,500.0,1030.35,1031.5,1030.34,1031.5,500.0
2020-04-30 11:45:00,1031.5,1031.5,1026.45,1027.26,2618.0,1031.5,1031.5,1026.45,1027.26,2618.0
2020-04-30 11:50:00,1028.05,1029.69,1027.34,1028.63,900.0,1028.05,1029.69,1027.34,1028.63,900.0
2020-04-30 11:55:00,1026.12,1027.3,1023.05,1027.3,2591.0,1026.12,1027.3,1023.05,1027.3,2591.0
2020-04-30 12:00:00,1025.27,1025.27,1022.58,1022.58,800.0,1025.27,1025.27,1022.58,1022.58,800.0
2020-04-30 12:05:00,1024.31,1026.01,1023.67,1023.67,500.0,1024.31,1026.01,1023.67,1023.67,500.0
2020-04-30 12:10:00,1026.02,1026.65,1025.66,1026.13,600.0,1026.02,1026.65,1025.66,1026.13,600.0
2020-04-30 12:15:00,1026.67,1026.68,1023.57,1023.78,1500.0,1026.67,1026.68,1023.57,1023.78,1500.0
2020-04-30 12:20:00,1023.78,1025.06,1022.3,1025.06,2050.0,1023.78,1025.06,1022.3,1025.06,2050.0
2020-04-30 12:25:00,1025.11,1025.62,1023.92,1024.85,1200.0,1025.11,1025.62,1023.92,1024.85,1200.0
2020-04-30 12:30:00,1023.45,1023.54,1021.16,1022.27,2670.0,1023.45,1023.54,1021.16,1022.27,2670.0
2020-04-30 12:35:00,1022.27,1023.55,1022.27,1023.55,200.0,1022.27,1023.55,1022.27,1023.55,200.0
2020-04-30 12:40:00,1023.57,1025.57,1022.81,1025.31,1511.0,1023.57,1025.57,1022.81,1025.31,1511.0
2020-04-30 12:45:00,1024.95,1024.96,1021.84,1021.85,400.0,1024.95,1024.96,1021.84,1021.85,400.0
2020-04-30 12:50:00,1024.22,1024.8,1024.21,1024.36,700.0,1024.22,1024.8,1024.21,1024.36,700.0
2020-04-30 12:55:00,1026.86,1027.98,1024.77,1027.2,3002.0,1026.86,1027.98,1024.77,1027.2,3002.0
2020-04-30 13:00:00,1028.41,1028.41,1025.8,1026.96,700.0,1028.41,1028.41,1025.8,1026.96,700.0
2020-04-30 13:05:00,1026.68,1026.69,1026.16,1026.61,385.0,1026.68,1026.69,1026.16,1026.61,385.0
2020-04-30 13:10:00,1028.11,1033.46,1027.13,1033.41,1100.0,1028.11,1033.46,1027.13,1033.41,1100.0
2020-04-30 13:15:00,1033.73,1033.73,1030.02,1030.19,800.0,1033.73,1033.73,1030.02,1030.19,800.0
2020-04-30 13:20:00,1030.19,1032.72,1029.49,1031.02,1000.0,1030.19,1032.72,1029.49,1031.02,1000.0
2020-04-30 13:25:00,1030.42,1031.01,1030.03,1030.58,1000.0,1030.42,1031.01,1030.03,1030.58,1000.0
2020-04-30 13:30:00,1029.4,1029.51,1027.1,1027.25,1200.0,1029.4,1029.51,1027.1,1027.25,1200.0
2020-04-30 13:35:00,1027.59,1027.59,1025.19,1025.19,500.0,1027.59,1027.59,1025.19,1025.19,500.0
2020-04-30 13:40:00,1025.21,1026.53,1025.01,1026.53,800.0,1025.21,1026.53,1025.01,1026.53,800.0
2020-04-30 13:45:00,1026.24,1026.32,1024.04,1025.0,4283.0,1026.24,1026.32,1024.04,1025.0,4283.0
2020-04-30 13:50:00,1024.98,1026.13,1024.04,1025.76,700.0,1024.98,1026.13,1024.04,1025.76,700.0
2020-04-30 13:55:00,1024.93,1027.98,1023.38,1025.43,2881.0,1024.93,1027.98,1023.38,1025.43,2881.0
2020-04-30 14:00:00,1025.58,1027.65,1024.52,1026.02,2147.0,1025.58,1027.65,1024.52,1026.02,2147.0
2020-04-30 14:05:00,1026.11,1026.63,1023.3,1026.63,1700.0,1026.11,1026.63,1023.3,1026.63,1700.0
2020-04-30 14:10:00,1024.72,1025.63,1023.11,1025.63,2000.0,1024.72,1025.63,1023.11,1025.63,2000.0
2020-04-30 14:15:00,1025.46,1025.59,1024.0,1024.0,500.0,1025.46,1025.59,1024.0,1024.0,500.0
2020-04-30 14:20:00,1025.03,1025.93,1021.85,1022.38,1850.0,1025.03,1025.93,1021.85,1022.38,1850.0
2020-04-30 14:25:00,1022.23,1023.29,1020.64,1020.65,2300.0,1022.23,1023.29,1020.64,1020.65,2300.0
2020-04-30 14:30:00,1022.62,1026.8,1021.48,1022.92,2200.0,1022.62,1026.8,1021.48,1022.92,2200.0
2020-04-30 14:35:00,1022.3,1023.12,1020.0,1020.84,1200.0,1022.3,1023.12,1020.0,1020.84,1200.0
2020-04-30 14:40:00,1021.28,1023.58,1020.46,1020.54,800.0,1021.28,1023.58,1020.46,1020.54,800.0
2020-04-30 14:45:00,1021.93,1021.97,1020.62,1021.97,900.0,1021.93,1021.97,1020.62,1021.97,900.0
2020-04-30 14:50:00,1021.97,1021.97,1020.54,1020.54,800.0,1021.97,1021.97,1020.54,1020.54,800.0
2020-04-30 14:55:00,1022.16,1022.16,1018.25,1018.25,3202.0,1022.16,1022.16,1018.25,1018.25,3202.0
2020-04-30 15:00:00,1018.83,1021.35,1017.95,1019.46,2244.0,1018.83,1021.35,1017.95,1019.46,2244.0
2020-04-30 15:05:00,1018.85,1022.45,1018.85,1020.7,1902.0,1018.85,1022.45,1018.85,1020.7,1902.0
2020-04-30 15:10:00,1020.3,1021.52,1018.65,1020.73,2600.0,1020.3,1021.52,1018.65,1020.73,2600.0
2020-04-30 15:15:00,1020.86,1025.32,1020.85,1024.84,2601.0,1020.86,1025.32,1020.85,1024.84,2601.0
2020-04-30 15:20:00,1025.14,1027.97,1024.2,1027.26,3352.0,1025.14,1027.97,1024.2,1027.26,3352.0
2020-04-30 15:25:00,1026.58,1026.71,1023.87,1025.48,3808.0,1026.58,1026.71,1023.87,1025.48,3808.0
2020-04-30 15:30:00,1026.89,1027.24,1025.07,1025.35,3150.0,1026.89,1027.24,1025.07,1025.35,3150.0
2020-04-30 15:35:00,1025.33,1026.62,1023.37,1023.75,3499.0,1025.33,1026.62,1023.37,1023.75,3499.0
2020-04-30 15:40:00,1023.74,1024.8,1021.35,1021.35,4445.0,1023.74,1024.8,1021.35,1021.35,4445.0
2020-04-30 15:45:00,1022.7,1024.26,1022.04,1022.17,5801.0,1022.7,1024.26,1022.04,1022.17,5801.0
2020-04-30 15:50:00,1023.05,1024.42,1021.62,1024.22,7111.0,1023.05,1024.42,1021.62,1024.22,7111.0
2020-04-30 15:55:00,1025.1,1025.1,1019.04,1019.69,13708.0,1025.1,1025.1,1019.04,1019.69,13708.0
2020-05-01 09:30:00,1001.05,1012.64,1001.05,1012.64,2473.0,1001.05,1012.64,1001.05,1012.64,2473.0
2020-05-01 09:35:00,1013.1,1017.41,1003.21,1003.21,1800.0,1013.1,1017.41,1003.21,1003.21,1800.0
2020-05-01 09:40:00,1002.43,1006.48,1000.34,1003.09,1700.0,1002.43,1006.48,1000.34,1003.09,1700.0
2020-05-01 09:45:00,1003.34,1003.35,998.81,1000.05,2400.0,1003.34,1003.35,998.81,1000.05,2400.0
2020-05-01 09:50:00,1000.26,1002.07,999.46,999.53,1920.0,1000.26,1002.07,999.46,999.53,1920.0
2020-05-01 09:55:00,1000.77,1004.66,999.71,999.72,1876.0,1000.77,1004.66,999.71,999.72,1876.0
2020-05-01 10:00:00,1001.1,1009.95,1001.1,1007.75,1500.0,1001.1,1009.95,1001.1,1007.75,1500.0
2020-05-01 10:05:00,1006.66,1007.75,1004.51,1005.09,2000.0,1006.66,1007.75,1004.51,1005.09,2000.0
2020-05-01 10:10:00,1005.46,1007.0,1001.85,1007.0,1900.0,1005.46,1007.0,1001.85,1007.0,1900.0
2020-05-01 10:15:00,1007.2,1008.74,1001.72,1003.09,2638.0,1007.2,1008.74,1001.72,1003.09,2638.0
2020-05-01 10:20:00,1002.97,1004.22,1001.0,1002.07,2900.0,1002.97,1004.22,1001.0,1002.07,2900.0
2020-05-01 10:25:00,1001.6,1003.79,1000.43,1002.86,1900.0,1001.6,1003.79,1000.43,1002.86,1900.0
2020-05-01 10:30:00,1003.31,1003.99,1001.8,1003.99,400.0,1003.31,1003.99,1001.8,1003.99,400.0
2020-05-01 10:35:00,1003.09,1006.68,1002.89,1003.79,2159.0,1003.09,1006.68,1002.89,1003.79,2159.0
2020-05-01 10:40:00,1004.55,1004.55,1002.57,1003.29,400.0,1004.55,1004.55,1002.57,1003.29,400.0
2020-05-01 10:45:00,1000.98,1001.49,999.26,999.26,600.0,1000.98,1001.49,999.26,999.26,600.0
2020-05-01 10:50:00,1001.58,1001.71,998.0,999.54,2974.0,1001.58,1001.71,998.0,999.54,2974.0
2020-05-01 10:55:00,1000.37,1002.65,998.14,1001.11,1100.0,1000.37,1002.65,998.14,1001.11,1100.0
2020-05-01 11:00:00,999.03,1000.0,998.04,999.3,1100.0,999.03,1000.0,998.04,999.3,1100.0
2020-05-01 11:05:00,999.85,1001.1,999.29,1000.0,1000.0,999.85,1001.1,999.29,1000.0,1000.0
2020-05-01 11:10:00,1001.12,1001.43,999.32,1000.54,1300.0,1001.12,1001.43,999.32,1000.54,1300.0
2020-05-01 11:15:00,999.73,1000.01,997.82,1000.01,2729.0,999.73,1000.01,997.82,1000.01,2729.0
2020-05-01 11:20:00,996.01,1000.44,996.01,1000.44,1300.0,996.01,1000.44,996.01,1000.44,1300.0
2020-05-01 11:25:00,997.4,997.4,995.88,995.88,200.0,997.4,997.4,995.88,995.88,200.0
2020-05-01 11:30:00,995.18,995.93,994.09,995.93,800.0,995.18,995.93,994.09,995.93,800.0
2020-05-01 11:35:00,998.18,998.18,995.75,997.47,500.0,998.18,998.18,995.75,997.47,500.0
2020-05-01 11:40:00,997.44,997.44,994.48,995.11,809.0,997.44,997.44,994.48,995.11,809.0
2020-05-01 11:45:00,995.1,995.1,992.22,993.73,2003.0,995.1,995.1,992.22,993.73,2003.0
2020-05-01 11:50:00,993.88,994.23,991.88,993.21,1000.0,993.88,994.23,991.88,993.21,1000.0
2020-05-01 11:55:00,991.62,993.9,991.6,992.28,1200.0,991.62,993.9,991.6,992.28,1200.0
2020-05-01 12:00:00,993.7,993.7,987.11,988.28,2300.0,993.7,993.7,987.11,988.28,2300.0
2020-05-01 12:05:00,986.89,988.72,986.0,988.72,1600.0,986.89,988.72,986.0,988.72,1600.0
2020-05-01 12:10:00,988.15,992.09,988.15,991.75,900.0,988.15,992.09,988.15,991.75,900.0
2020-05-01 12:15:00,990.06,991.86,989.6,990.31,1300.0,990.06,991.86,989.6,990.31,1300.0
2020-05-01 12:20:00,990.3,991.42,989.69,991.24,1014.0,990.3,991.42,989.69,991.24,1014.0
2020-05-01 12:25:00,991.61,994.58,991.61,994.53,3100.0,991.61,994.58,991.61,994.53,3100.0
2020-05-01 12:30:00,994.14,996.36,992.32,992.62,2000.0,994.14,996.36,992.32,992.62,2000.0
2020-05-01 12:35:00,994.12,995.29,992.98,994.11,1300.0,994.12,995.29,992.98,994.11,1300.0
2020-05-01 12:40:00,994.13,994.84,993.22,993.96,1000.0,994.13,994.84,993.22,993.96,1000.0
2020-05-01 12:45:00,995.01,995.01,993.59,994.51,500.0,995.01,995.01,993.59,994.51,500.0
2020-05-01 12:50:00,994.67,994.9,993.96,993.96,500.0,994.67,994.9,993.96,993.96,500.0
2020-05-01 12:55:00,995.54,995.54,995.3,995.31,300.0,995.54,995.54,995.3,995.31,300.0
2020-05-01 13:00:00,996.23,996.63,995.86,995.87,800.0,996.23,996.63,995.86,995.87,800.0
2020-05-01 13:05:00,996.57,996.57,993.61,993.62,400.0,996.57,996.57,993.61,993.62,400.0
2020-05-01 13:10:00,994.34,994.34,991.87,991.87,1192.0,994.34,994.34,991.87,991.87,1192.0
2020-05-01 13:15:00,990.0,991.54,986.0,986.0,2208.0,990.0,991.54,986.0,986.0,2208.0
2020-05-01 13:20:00,986.18,986.93,985.54,985.54,1159.0,986.18,986.93,985.54,985.54,1159.0
2020-05-01 13:25:00,986.24,987.0,984.67,987.0,400.0,986.24,987.0,984.67,987.0,400.0
2020-05-01 13:30:00,985.57,988.0,985.13,985.29,1806.0,985.57,988.0,985.13,985.29,1806.0
2020-05-01 13:35:00,984.99,986.06,984.0,986.06,1700.0,984.99,986.06,984.0,986.06,1700.0
2020-05-01 13:40:00,985.45,986.82,984.38,984.38,2400.0,985.45,986.82,984.38,984.38,2400.0
2020-05-01 13:45:00,985.54,986.84,984.47,986.84,900.0,985.54,986.84,984.47,986.84,900.0
2020-05-01 13:50:00,986.31,988.13,986.3,986.93,604.0,986.31,988.13,986.3,986.93,604.0
2020-05-01 13:55:00,987.29,987.29,986.09,986.95,300.0,987.29,987.29,986.09,986.95,300.0
2020-05-01 14:00:00,985.1,986.64,984.72,986.64,1400.0,985.1,986.64,984.72,986.64,1400.0
2020-05-01 14:05:00,987.0,987.15,986.62,987.15,300.0,987.0,987.15,986.62,987.15,300.0
2020-05-01 14:10:00,985.83,986.5,984.67,985.23,1096.0,985.83,986.5,984.67,985.23,1096.0
2020-05-01 14:15:00,984.83,986.75,984.42,985.55,2358.0,984.83,986.75,984.42,985.55,2358.0
2020-05-01 14:20:00,989.25,990.07,988.57,990.07,400.0,989.25,990.07,988.57,990.07,400.0
2020-05-01 14:25:00,989.5,989.65,989.5,989.65,200.0,989.5,989.65,989.5,989.65,200.0
2020-05-01 14:30:00,991.6,991.6,988.75,989.0,1200.0,991.6,991.6,988.75,989.0,1200.0
2020-05-01 14:35:00,987.72,988.46,987.36,988.08,1300.0,987.72,988.46,987.36,988.08,1300.0
2020-05-01 14:40:00,988.38,988.39,987.26,987.26,200.0,988.38,988.39,987.26,987.26,200.0
2020-05-01 14:45:00,987.4,988.25,987.37,987.38,1000.0,987.4,988.25,987.37,987.38,1000.0
2020-05-01 14:50:00,986.15,987.59,984.99,986.58,1200.0,986.15,987.59,984.99,986.58,1200.0
2020-05-01 14:55:00,986.91,986.91,985.52,985.52,500.0,986.91,986.91,985.52,985.52,500.0
2020-05-01 15:00:00,986.01,986.75,984.96,984.96,1306.0,986.01,986.75,984.96,984.96,1306.0
2020-05-01 15:05:00,986.08,988.12,985.32,986.68,1300.0,986.08,988.12,985.32,986.68,1300.0
2020-05-01 15:10:00,986.65,989.19,986.64,988.13,1300.0,986.65,989.19,986.64,988.13,1300.0
2020-05-01 15:15:00,987.8,988.73,987.62,988.69,1000.0,987.8,988.73,987.62,988.69,1000.0
2020-05-01 15:20:00,989.79,989.79,988.23,988.25,800.0,989.79,989.79,988.23,988.25,800.0
2020-05-01 15:25:00,988.33,988.36,986.19,987.29,2500.0,988.33,988.36,986.19,987.29,2500.0
2020-05-01 15:30:00,988.34,988.41,985.51,985.51,1900.0,988.34,988.41,985.51,985.51,1900.0
2020-05-01 15:35:00,986.44,989.07,985.95,989.07,3402.0,986.44,989.07,985.95,989.07,3402.0
2020-05-01 15:40:00,989.11,989.83,986.54,987.32,4300.0,989.11,989.83,986.54,987.32,4300.0
2020-05-01 15:45:00,987.41,987.94,985.5,986.75,2700.0,987.41,987.94,985.5,986.75,2700.0
2020-05-01 15:50:00,988.29,990.7,985.07,987.34,3786.0,988.29,990.7,985.07,987.34,3786.0
2020-05-01 15:55:00,987.64,996.84,987.23,993.25,22915.0,987.64,996.84,987.23,993.25,22915.0
2020-05-04 09:30:00,985.71,995.29,982.3,982.3,2129.0,985.71,995.29,982.3,982.3,2129.0
2020-05-04 09:35:00,990.16,990.16,987.68,987.68,200.0,990.16,990.16,987.68,987.68,200.0
2020-05-04 09:40:00,990.64,993.71,988.35,988.35,1100.0,990.64,993.71,988.35,988.35,1100.0
2020-05-04 09:45:00,992.92,999.19,987.79,987.79,4025.0,992.92,999.19,987.79,987.79,4025.0
2020-05-04 09:50:00,997.02,998.02,995.93,998.02,400.0,997.02,998.02,995.93,998.02,400.0
2020-05-04 09:55:00,1001.92,1003.0,994.87,1000.18,900.0,1001.92,1003.0,994.87,1000.18,900.0
2020-05-04 10:00:00,992.38,998.37,992.38,997.03,700.0,992.38,998.37,992.38,997.03,700.0
2020-05-04 10:05:00,1000.31,1000.31,995.88,995.88,900.0,1000.31,1000.31,995.88,995.88,900.0
2020-05-04 10:10:00,995.59,995.59,993.4,995.26,700.0,995.59,995.59,993.4,995.26,700.0
2020-05-04 10:15:00,996.18,997.06,992.82,992.83,2700.0,996.18,997.06,992.82,992.83,2700.0
2020-05-04 10:20:00,994.86,995.57,989.53,990.91,1102.0,994.86,995.57,989.53,990.91,1102.0
2020-05-04 10:25:00,989.87,989.87,989.87,989.87,100.0,989.87,989.87,989.87,989.87,100.0
2020-05-04 10:30:00,990.73,993.19,989.24,993.19,1600.0,990.73,993.19,989.24,993.19,1600.0
2020-05-04 10:35:00,991.55,992.76,988.73,992.76,900.0,991.55,992.76,988.73,992.76,900.0
2020-05-04 10:40:00,993.73,995.67,992.4,995.67,1469.0,993.73,995.67,992.4,995.67,1469.0
2020-05-04 10:45:00,993.8,995.17,992.9,993.9,1211.0,993.8,995.17,992.9,993.9,1211.0
2020-05-04 10:50:00,992.04,993.94,991.18,993.21,1901.0,992.04,993.94,991.18,993.21,1901.0
2020-05-04 10:55:00,992.62,996.35,989.62,989.62,1165.0,992.62,996.35,989.62,989.62,1165.0
2020-05-04 11:00:00,992.15,992.66,992.15,992.66,200.0,992.15,992.66,992.15,992.66,200.0
2020-05-04 11:05:00,997.88,997.88,995.5,995.7,400.0,997.88,997.88,995.5,995.7,400.0
2020-05-04 11:10:00,997.94,997.94,995.02,995.02,680.0,997.94,997.94,995.02,995.02,680.0
2020-05-04 11:15:00,995.16,997.71,994.38,997.71,500.0,995.16,997.71,994.38,997.71,500.0
2020-05-04 11:20:00,995.74,997.92,995.74,997.22,600.0,995.74,997.92,995.74,997.22,600.0
2020-05-04 11:25:00,997.5,997.51,994.89,995.09,1954.0,997.5,997.51,994.89,995.09,1954.0
2020-05-04 11:30:00,996.88,998.36,988.24,988.24,1100.0,996.88,998.36,988.24,988.24,1100.0
2020-05-04 11:35:00,997.66,999.62,997.65,998.02,800.0,997.66,999.62,997.65,998.02,800.0
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 11:45:00,1000.13,1000.13,1000.13,1000.13,0.0,1000.13,1000.13,1000.13,1000.13,0.0
2020-05-04 11:50:00,1002.42,1003.12,1002.42,1003.12,200.0,1002.42,1003.12,1002.42,1003.12,200.0
2020-05-04 11:55:00,1000.87,1003.09,1000.87,1002.0,4140.0,1000.87,1003.09,1000.87,1002.0,4140.0
2020-05-04 12:00:00,1003.06,1003.06,1001.35,1001.88,847.0,1003.06,1003.06,1001.35,1001.88,847.0
2020-05-04 12:05:00,1002.02,1003.58,999.75,1002.6,1800.0,1002.02,1003.58,999.75,1002.6,1800.0
2020-05-04 12:10:00,1005.03,1005.28,1003.75,1005.14,2315.0,1005.03,1005.28,1003.75,1005.14,2315.0
2020-05-04 12:15:00,1005.23,1010.08,1005.15,1009.08,2390.0,1005.23,1010.08,1005.15,1009.08,2390.0
2020-05-04 12:20:00,1011.02,1013.02,1009.68,1010.0,1891.0,1011.02,1013.02,1009.68,1010.0,1891.0
2020-05-04 12:25:00,1011.85,1014.47,1011.15,1013.56,700.0,1011.85,1014.47,1011.15,1013.56,700.0
2020-05-04 12:30:00,1012.29,1013.37,1010.04,1011.54,1100.0,1012.29,1013.37,1010.04,1011.54,1100.0
2020-05-04 12:35:00,1012.09,1013.05,1009.56,1009.56,900.0,1012.09,1013.05,1009.56,1009.56,900.0
2020-05-04 12:40:00,1010.92,1010.92,1010.92,1010.92,100.0,1010.92,1010.92,1010.92,1010.92,100.0
2020-05-04 12:45:00,1010.92,1013.09,1010.05,1010.98,1300.0,1010.92,1013.09,1010.05,1010.98,1300.0
2020-05-04 12:50:00,1011.24,1014.08,1011.05,1011.55,1263.0,1011.24,1014.08,1011.05,1011.55,1263.0
2020-05-04 12:55:00,1012.0,1018.56,1010.38,1017.29,4645.0,1012.0,1018.56,1010.38,1017.29,4645.0
2020-05-04 13:00:00,1017.45,1023.13,1017.45,1019.52,3927.0,1017.45,1023.13,1017.45,1019.52,3927.0
2020-05-04 13:05:00,1020.89,1022.93,1019.6,1020.79,1411.0,1020.89,1022.93,1019.6,1020.79,1411.0
2020-05-04 13:10:00,1020.23,1020.23,1020.23,1020.23,100.0,1020.23,1020.23,1020.23,1020.23,100.0
2020-05-04 13:15:00,1020.75,1021.94,1017.56,1019.99,3020.0,1020.75,1021.94,1017.56,1019.99,3020.0
2020-05-04 13:20:00,1020.35,1021.59,1019.82,1020.63,900.0,1020.35,1021.59,1019.82,1020.63,900.0
2020-05-04 13:25:00,1020.98,1020.98,1013.11,1016.67,3071.0,1020.98,1020.98,1013.11,1016.67,3071.0
2020-05-04 13:30:00,1015.43,1017.96,1015.43,1015.43,300.0,1015.43,1017.96,1015.43,1015.43,300.0
2020-05-04 13:35:00,1015.95,1015.95,1014.67,1014.75,300.0,1015.95,1015.95,1014.67,1014.75,300.0
2020-05-04 13:40:00,1016.03,1016.03,1013.45,1013.45,700.0,1016.03,1016.03,1013.45,1013.45,700.0
2020-05-04 13:45:00,1013.19,1013.22,1011.91,1011.92,500.0,1013.19,1013.22,1011.91,1011.92,500.0
2020-05-04 13:50:00,1013.09,1014.94,1012.8,1014.79,909.0,1013.09,1014.94,1012.8,1014.79,909.0
2020-05-04 13:55:00,1014.07,1014.34,1010.81,1011.7,1100.0,1014.07,1014.34,1010.81,1011.7,1100.0
2020-05-04 14:00:00,1010.69,1010.69,1010.68,1010.69,100.0,1010.69,1010.69,1010.68,1010.69,100.0
2020-05-04 14:05:00,1010.13,1012.95,1010.0,1011.23,1518.0,1010.13,1012.95,1010.0,1011.23,1518.0
2020-05-04 14:10:00,1011.9,1011.9,1011.9,1011.9,100.0,1011.9,1011.9,1011.9,1011.9,100.0
2020-05-04 14:15:00,1014.31,1014.31,1014.08,1014.09,200.0,1014.31,1014.31,1014.08,1014.09,200.0
2020-05-04 14:20:00,1013.46,1015.04,1013.37,1015.04,1112.0,1013.46,1015.04,1013.37,1015.04,1112.0
2020-05-04 14:25:00,1015.55,1017.24,1014.61,1017.24,602.0,1015.55,1017.24,1014.61,1017.24,602.0
2020-05-04 14:30:00,1017.76,1018.05,1014.73,1014.73,1699.0,1017.76,1018.05,1014.73,1014.73,1699.0
2020-05-04 14:35:00,1012.79,1014.9,1012.78,1014.9,409.0,1012.79,1014.9,1012.78,1014.9,409.0
2020-05-04 14:40:00,1012.97,1015.05,1012.86,1014.75,500.0,1012.97,1015.05,1012.86,1014.75,500.0
2020-05-04 14:45:00,1015.21,1016.4,1015.21,1015.27,500.0,1015.21,1016.4,1015.21,1015.27,500.0
2020-05-04 14:50:00,1017.43,1017.43,1017.43,1017.43,100.0,1017.43,1017.43,1017.43,1017.43,100.0
2020-05-04 14:55:00,1018.46,1020.52,1018.08,1020.52,500.0,1018.46,1020.52,1018.08,1020.52,500.0
2020-05-04 15:00:00,1019.13,1019.7,1017.31,1017.33,1582.0,1019.13,1019.7,1017.31,1017.33,1582.0
2020-05-04 15:05:00,1016.69,1016.7,1016.69,1016.69,100.0,1016.69,1016.7,1016.69,1016.69,100.0
2020-05-04 15:10:00,1018.12,1018.79,1015.06,1015.06,1300.0,1018.12,1018.79,1015.06,1015.06,1300.0
2020-05-04 15:15:00,1015.7,1016.51,1015.7,1015.85,400.0,1015.7,1016.51,1015.7,1015.85,400.0
2020-05-04 15:20:00,1014.99,1018.05,1014.99,1016.78,1050.0,1014.99,1018.05,1014.99,1016.78,1050.0
2020-05-04 15:25:00,1015.72,1017.55,1015.72,1016.94,500.0,1015.72,1017.55,1015.72,1016.94,500.0
2020-05-04 15:30:00,1016.9,1019.41,1015.58,1019.41,1400.0,1016.9,1019.41,1015.58,1019.41,1400.0
2020-05-04 15:35:00,1018.07,1018.22,1013.3,1013.45,2758.0,1018.07,1018.22,1013.3,1013.45,2758.0
2020-05-04 15:40:00,1013.73,1015.6,1013.35,1013.35,2100.0,1013.73,1015.6,1013.35,1013.35,2100.0
2020-05-04 15:45:00,1014.84,1017.38,1013.95,1017.38,4318.0,1014.84,1017.38,1013.95,1017.38,4318.0
2020-05-04 15:50:00,1016.9,1019.0,1010.91,1011.28,5358.0,1016.9,1019.0,1010.91,1011.28,5358.0
2020-05-04 15:55:00,1012.61,1015.38,1011.3,1014.3,12438.0,1012.61,1015.38,1011.3,1014.3,12438.0
2020-05-05 09:30:00,1021.52,1026.44,1021.52,1026.44,1259.0,1021.52,1026.44,1021.52,1026.44,1259.0
2020-05-05 09:35:00,1026.77,1026.77,1024.88,1024.99,400.0,1026.77,1026.77,1024.88,1024.99,400.0
2020-05-05 09:40:00,1026.84,1027.51,1025.07,1025.29,1965.0,1026.84,1027.51,1025.07,1025.29,1965.0
2020-05-05 09:45:00,1026.76,1030.14,1026.75,1028.54,1020.0,1026.76,1030.14,1026.75,1028.54,1020.0
2020-05-05 09:50:00,1029.45,1032.03,1029.45,1032.03,700.0,1029.45,1032.03,1029.45,1032.03,700.0
2020-05-05 09:55:00,1029.01,1032.09,1027.7,1028.67,1500.0,1029.01,1032.09,1027.7,1028.67,1500.0
2020-05-05 10:00:00,1031.13,1032.14,1029.1,1029.5,1730.0,1031.13,1032.14,1029.1,1029.5,1730.0
2020-05-05 10:05:00,1026.83,1030.23,1026.83,1030.23,300.0,1026.83,1030.23,1026.83,1030.23,300.0
2020-05-05 10:10:00,1028.66,1028.66,1027.36,1027.37,300.0,1028.66,1028.66,1027.36,1027.37,300.0
2020-05-05 10:15:00,1029.28,1030.45,1029.27,1030.44,221.0,1029.28,1030.45,1029.27,1030.44,221.0
2020-05-05 10:20:00,1030.61,1030.74,1028.68,1029.88,1300.0,1030.61,1030.74,1028.68,1029.88,1300.0
2020-05-05 10:25:00,1028.21,1029.65,1028.06,1028.85,700.0,1028.21,1029.65,1028.06,1028.85,700.0
2020-05-05 10:30:00,1027.86,1027.86,1027.85,1027.86,100.0,1027.86,1027.86,1027.85,1027.86,100.0
2020-05-05 10:35:00,1030.35,1030.35,1029.07,1029.07,414.0,1030.35,1030.35,1029.07,1029.07,414.0
2020-05-05 10:40:00,1028.08,1028.08,1028.08,1028.08,100.0,1028.08,1028.08,1028.08,1028.08,100.0
2020-05-05 10:45:00,1028.85,1029.17,1027.88,1027.88,400.0,1028.85,1029.17,1027.88,1027.88,400.0
2020-05-05 10:50:00,1029.01,1029.01,1027.77,1028.11,600.0,1029.01,1029.01,1027.77,1028.11,600.0
2020-05-05 10:55:00,1029.4,1030.96,1022.22,1024.0,9827.0,1029.4,1030.96,1022.22,1024.0,9827.0
2020-05-05 11:00:00,1022.63,1025.44,1022.63,1025.43,546.0,1022.63,1025.44,1022.63,1025.43,546.0
2020-05-05 11:05:00,1026.68,1027.54,1024.67,1026.65,1345.0,1026.68,1027.54,1024.67,1026.65,1345.0
2020-05-05 11:10:00,1023.16,1024.84,1019.1,1019.1,13566.0,1023.16,1024.84,1019.1,1019.1,13566.0
2020-05-05 11:15:00,1020.25,1020.25,1020.25,1020.25,100.0,1020.25,1020.25,1020.25,1020.25,100.0
2020-05-05 11:20:00,1022.05,1022.53,1022.05,1022.53,200.0,1022.05,1022.53,1022.05,1022.53,200.0
2020-05-05 11:25:00,1025.59,1026.79,1024.94,1025.0,1600.0,1025.59,1026.79,1024.94,1025.0,1600.0
2020-05-05 11:30:00,1025.0,1025.0,1023.32,1023.32,1746.0,1025.0,1025.0,1023.32,1023.32,1746.0
2020-05-05 11:35:00,1023.61,1023.61,1020.0,1022.05,16134.0,1023.61,1023.61,1020.0,1022.05,16134.0
2020-05-05 11:40:00,1022.29,1024.48,1022.28,1024.48,614.0,1022.29,1024.48,1022.28,1024.48,614.0
2020-05-05 11:45:00,1024.42,1024.52,1022.37,1024.52,500.0,1024.42,1024.52,1022.37,1024.52,500.0
2020-05-05 11:50:00,1022.44,1023.11,1022.43,1023.11,500.0,1022.44,1023.11,1022.43,1023.11,500.0
2020-05-05 11:55:00,1022.79,1023.09,1022.79,1023.09,200.0,1022.79,1023.09,1022.79,1023.09,200.0
2020-05-05 12:00:00,1023.54,1024.27,1022.54,1022.54,847.0,1023.54,1024.27,1022.54,1022.54,847.0
2020-05-05 12:05:00,1024.65,1024.65,1024.28,1024.29,400.0,1024.65,1024.65,1024.28,1024.29,400.0
2020-05-05 12:10:00,1025.17,1025.87,1025.17,1025.87,300.0,1025.17,1025.87,1025.17,1025.87,300.0
2020-05-05 12:15:00,1025.2,1025.32,1025.19,1025.31,400.0,1025.2,1025.32,1025.19,1025.31,400.0
2020-05-05 12:20:00,1025.4,1025.55,1024.55,1024.56,803.0,1025.4,1025.55,1024.55,1024.56,803.0
2020-05-05 12:25:00,1024.19,1024.23,1024.18,1024.23,500.0,1024.19,1024.23,1024.18,1024.23,500.0
2020-05-05 12:30:00,1024.24,1025.21,1024.24,1025.21,800.0,1024.24,1025.21,1024.24,1025.21,800.0
2020-05-05 12:35:00,1023.96,1023.96,1019.44,1019.45,1417.0,1023.96,1023.96,1019.44,1019.45,1417.0
2020-05-05 12:40:00,1020.53,1021.21,1014.88,1021.19,1800.0,1020.53,1021.21,1014.88,1021.19,1800.0
2020-05-05 12:45:00,1022.89,1022.89,1022.89,1022.89,100.0,1022.89,1022.89,1022.89,1022.89,100.0
2020-05-05 12:50:00,1021.65,1028.0,1021.64,1028.0,3821.0,1021.65,1028.0,1021.64,1028.0,3821.0
2020-05-05 12:55:00,1027.4,1028.0,1027.4,1028.0,758.0,1027.4,1028.0,1027.4,1028.0,758.0
2020-05-05 13:00:00,1029.48,1029.54,1028.54,1028.54,500.0,1029.48,1029.54,1028.54,1028.54,500.0
2020-05-05 13:05:00,1028.74,1028.74,1026.26,1027.71,3435.0,1028.74,1028.74,1026.26,1027.71,3435.0
2020-05-05 13:10:00,1027.89,1028.0,1027.53,1028.0,308.0,1027.89,1028.0,1027.53,1028.0,308.0
2020-05-05 13:15:00,1026.37,1027.46,1026.36,1026.77,1000.0,1026.37,1027.46,1026.36,1026.77,1000.0
2020-05-05 13:20:00,1025.97,1026.59,1025.79,1026.58,500.0,1025.97,1026.59,1025.79,1026.58,500.0
2020-05-05 13:25:00,1026.58,1027.54,1026.57,1027.37,1200.0,1026.58,1027.54,1026.57,1027.37,1200.0
2020-05-05 13:30:00,1028.48,1029.15,1028.48,1029.15,200.0,1028.48,1029.15,1028.48,1029.15,200.0
2020-05-05 13:35:00,1029.57,1029.57,1027.8,1028.44,600.0,1029.57,1029.57,1027.8,1028.44,600.0
2020-05-05 13:40:00,1027.47,1027.93,1027.34,1027.93,800.0,1027.47,1027.93,1027.34,1027.93,800.0
2020-05-05 13:45:00,1029.59,1030.0,1028.95,1029.03,1300.0,1029.59,1030.0,1028.95,1029.03,1300.0
2020-05-05 13:50:00,1028.41,1029.2,1028.41,1029.19,300.0,1028.41,1029.2,1028.41,1029.19,300.0
2020-05-05 13:55:00,1028.41,1029.33,1027.95,1028.68,1700.0,1028.41,1029.33,1027.95,1028.68,1700.0
2020-05-05 14:00:00,1028.56,1029.62,1027.53,1029.62,400.0,1028.56,1029.62,1027.53,1029.62,400.0
2020-05-05 14:05:00,1030.0,1030.32,1030.0,1030.32,700.0,1030.0,1030.32,1030.0,1030.32,700.0
2020-05-05 14:10:00,1030.17,1030.96,1030.17,1030.95,824.0,1030.17,1030.96,1030.17,1030.95,824.0
2020-05-05 14:15:00,1030.51,1031.0,1030.51,1031.0,620.0,1030.51,1031.0,1030.51,1031.0,620.0
2020-05-05 14:20:00,1031.24,1031.25,1031.23,1031.25,300.0,1031.24,1031.25,1031.23,1031.25,300.0
2020-05-05 14:25:00,1031.22,1031.22,1031.21,1031.22,300.0,1031.22,1031.22,1031.21,1031.22,300.0
2020-05-05 14:30:00,1030.4,1031.2,1030.12,1030.13,900.0,1030.4,1031.2,1030.12,1030.13,900.0
2020-05-05 14:35:00,1030.33,1030.33,1030.17,1030.17,200.0,1030.33,1030.33,1030.17,1030.17,200.0
2020-05-05 14:40:00,1028.68,1029.16,1028.68,1029.16,200.0,1028.68,1029.16,1028.68,1029.16,200.0
2020-05-05 14:45:00,1028.98,1030.18,1028.34,1029.32,958.0,1028.98,1030.18,1028.34,1029.32,958.0
2020-05-05 14:50:00,1029.4,1029.4,1029.39,1029.4,100.0,1029.4,1029.4,1029.39,1029.4,100.0
2020-05-05 14:55:00,1029.92,1030.0,1028.53,1030.0,1300.0,1029.92,1030.0,1028.53,1030.0,1300.0
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 15:05:00,1030.29,1030.29,1030.29,1030.29,0.0,1030.29,1030.29,1030.29,1030.29,0.0
2020-05-05 15:10:00,1031.33,1031.33,1029.35,1030.75,900.0,1031.33,1031.33,1029.35,1030.75,900.0
2020-05-05 15:15:00,1030.76,1030.79,1027.9,1027.9,1033.0,1030.76,1030.79,1027.9,1027.9,1033.0
2020-05-05 15:20:00,1028.4,1028.4,1025.98,1027.91,2800.0,1028.4,1028.4,1025.98,1027.91,2800.0
2020-05-05 15:25:00,1027.75,1027.75,1022.79,1023.25,1250.0,1027.75,1027.75,1022.79,1023.25,1250.0
2020-05-05 15:30:00,1023.25,1023.75,1021.07,1021.91,7357.0,1023.25,1023.75,1021.07,1021.91,7357.0
2020-05-05 15:35:00,1020.84,1020.84,1018.06,1019.04,2301.0,1020.84,1020.84,1018.06,1019.04,2301.0
2020-05-05 15:40:00,1018.57,1023.83,1018.05,1023.79,4593.0,1018.57,1023.83,1018.05,1023.79,4593.0
2020-05-05 15:45:00,1023.12,1023.51,1021.26,1021.82,2057.0,1023.12,1023.51,1021.26,1021.82,2057.0
2020-05-05 15:50:00,1023.11,1026.97,1021.56,1026.97,3510.0,1023.11,1026.97,1021.56,1026.97,3510.0
2020-05-05 15:55:00,1026.86,1026.94,1023.64,1024.47,10533.0,1026.86,1026.94,1023.64,1024.47,10533.0
2020-05-06 09:30:00,1029.09,1029.09,1029.09,1029.09,852.0,1029.09,1029.09,1029.09,1029.09,852.0
2020-05-06 09:35:00,1026.88,1028.38,1019.02,1025.59,2764.0,1026.88,1028.38,1019.02,1025.59,2764.0
2020-05-06 09:40:00,1020.22,1020.22,1020.22,1020.22,200.0,1020.22,1020.22,1020.22,1020.22,200.0
2020-05-06 09:45:00,1021.69,1021.69,1021.68,1021.69,200.0,1021.69,1021.69,1021.68,1021.69,200.0
2020-05-06 09:50:00,1019.0,1019.0,1019.0,1019.0,206.0,1019.0,1019.0,1019.0,1019.0,206.0
2020-05-06 09:55:00,1014.92,1014.95,1014.92,1014.95,200.0,1014.92,1014.95,1014.92,1014.95,200.0
2020-05-06 10:00:00,1013.6,1013.6,1011.01,1011.01,400.0,1013.6,1013.6,1011.01,1011.01,400.0
2020-05-06 10:05:00,1009.88,1013.83,1007.91,1013.83,1590.0,1009.88,1013.83,1007.91,1013.83,1590.0
2020-05-06 10:10:00,1012.62,1012.62,1012.61,1012.62,100.0,1012.62,1012.62,1012.61,1012.62,100.0
2020-05-06 10:15:00,1014.96,1017.28,1014.6,1017.28,800.0,1014.96,1017.28,1014.6,1017.28,800.0
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 10:25:00,1019.58,1019.58,1019.58,1019.58,0.0,1019.58,1019.58,1019.58,1019.58,0.0
2020-05-06 10:30:00,1019.58,1019.58,1019.58,1019.58,0.0,1019.58,1019.58,1019.58,1019.58,0.0
2020-05-06 10:35:00,1019.23,1020.5,1019.0,1019.05,918.0,1019.23,1020.5,1019.0,1019.05,918.0
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 10:45:00,1022.73,1022.73,1022.73,1022.73,0.0,1022.73,1022.73,1022.73,1022.73,0.0
2020-05-06 10:50:00,1026.42,1026.43,1026.41,1026.42,200.0,1026.42,1026.43,1026.41,1026.42,200.0
2020-05-06 10:55:00,1024.9,1025.8,1024.89,1025.8,400.0,1024.9,1025.8,1024.89,1025.8,400.0
2020-05-06 11:00:00,1025.29,1025.29,1024.55,1024.56,200.0,1025.29,1025.29,1024.55,1024.56,200.0
2020-05-06 11:05:00,1023.45,1023.89,1019.21,1022.43,1075.0,1023.45,1023.89,1019.21,1022.43,1075.0
2020-05-06 11:10:00,1022.43,1024.29,1020.87,1022.53,900.0,1022.43,1024.29,1020.87,1022.53,900.0
2020-05-06 11:15:00,1021.51,1022.5,1019.17,1019.41,400.0,1021.51,1022.5,1019.17,1019.41,400.0
2020-05-06 11:20:00,1020.18,1020.18,1020.17,1020.18,100.0,1020.18,1020.18,1020.17,1020.18,100.0
2020-05-06 11:25:00,1018.09,1018.09,1012.89,1016.75,1006.0,1018.09,1018.09,1012.89,1016.75,1006.0
2020-05-06 11:30:00,1014.87,1016.15,1014.77,1014.77,300.0,1014.87,1016.15,1014.77,1014.77,300.0
2020-05-06 11:35:00,1016.38,1019.72,1015.9,1018.94,1003.0,1016.38,1019.72,1015.9,1018.94,1003.0
2020-05-06 11:40:00,1017.53,1018.0,1011.01,1011.11,2046.0,1017.53,1018.0,1011.01,1011.11,2046.0
2020-05-06 11:45:00,1012.66,1016.43,1011.24,1016.43,1311.0,1012.66,1016.43,1011.24,1016.43,1311.0
2020-05-06 11:50:00,1012.0,1013.57,1012.0,1012.8,1111.0,1012.0,1013.57,1012.0,1012.8,1111.0
2020-05-06 11:55:00,1015.88,1018.97,1015.83,1018.27,1200.0,1015.88,1018.97,1015.83,1018.27,1200.0
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 12:05:00,1018.27,1018.27,1018.27,1018.27,0.0,1018.27,1018.27,1018.27,1018.27,0.0
2020-05-06 12:10:00,1021.02,1023.16,1021.01,1023.16,400.0,1021.02,1023.16,1021.01,1023.16,400.0
2020-05-06 12:15:00,1026.42,1026.45,1025.51,1025.51,1959.0,1026.42,1026.45,1025.51,1025.51,1959.0
2020-05-06 12:20:00,1026.68,1026.69,1026.4,1026.4,200.0,1026.68,1026.69,1026.4,1026.4,200.0
2020-05-06 12:25:00,1029.0,1029.0,1029.0,1029.0,100.0,1029.0,1029.0,1029.0,1029.0,100.0
2020-05-06 12:30:00,1032.66,1032.8,1031.68,1032.8,423.0,1032.66,1032.8,1031.68,1032.8,423.0
2020-05-06 12:35:00,1033.99,1038.77,1033.27,1037.73,1600.0,1033.99,1038.77,1033.27,1037.73,1600.0
2020-05-06 12:40:00,1037.66,1038.45,1034.63,1037.85,2228.0,1037.66,1038.45,1034.63,1037.85,2228.0
2020-05-06 12:45:00,1036.56,1037.35,1036.41,1037.35,500.0,1036.56,1037.35,1036.41,1037.35,500.0
2020-05-06 12:50:00,1039.35,1039.46,1037.84,1039.46,500.0,1039.35,1039.46,1037.84,1039.46,500.0
2020-05-06 12:55:00,1042.67,1042.67,1038.94,1039.13,1300.0,1042.67,1042.67,1038.94,1039.13,1300.0
2020-05-06 13:00:00,1039.41,1039.86,1033.24,1035.23,700.0,1039.41,1039.86,1033.24,1035.23,700.0
2020-05-06 13:05:00,1035.95,1035.96,1035.95,1035.95,100.0,1035.95,1035.96,1035.95,1035.95,100.0
2020-05-06 13:10:00,1037.34,1038.99,1035.46,1035.46,600.0,1037.34,1038.99,1035.46,1035.46,600.0
2020-05-06 13:15:00,1033.99,1036.87,1033.98,1036.87,300.0,1033.99,1036.87,1033.98,1036.87,300.0
2020-05-06 13:20:00,1035.02,1035.02,1032.37,1033.43,565.0,1035.02,1035.02,1032.37,1033.43,565.0
2020-05-06 13:25:00,1039.79,1039.79,1036.18,1036.19,300.0,1039.79,1039.79,1036.18,1036.19,300.0
2020-05-06 13:30:00,1037.42,1037.65,1037.42,1037.65,400.0,1037.42,1037.65,1037.42,1037.65,400.0
2020-05-06 13:35:00,1037.65,1038.38,1036.9,1038.38,524.0,1037.65,1038.38,1036.9,1038.38,524.0
2020-05-06 13:40:00,1038.1,1038.1,1036.32,1037.86,800.0,1038.1,1038.1,1036.32,1037.86,800.0
2020-05-06 13:45:00,1038.56,1038.57,1037.09,1037.09,300.0,1038.56,1038.57,1037.09,1037.09,300.0
2020-05-06 13:50:00,1037.96,1039.44,1037.96,1039.44,600.0,1037.96,1039.44,1037.96,1039.44,600.0
2020-05-06 13:55:00,1039.42,1041.39,1038.56,1041.39,700.0,1039.42,1041.39,1038.56,1041.39,700.0
2020-05-06 14:00:00,1041.22,1043.47,1038.87,1042.88,2040.0,1041.22,1043.47,1038.87,1042.88,2040.0
2020-05-06 14:05:00,1040.49,1041.98,1039.09,1041.98,2281.0,1040.49,1041.98,1039.09,1041.98,2281.0
2020-05-06 14:10:00,1042.25,1042.25,1037.01,1040.0,2806.0,1042.25,1042.25,1037.01,1040.0,2806.0
2020-05-06 14:15:00,1039.79,1040.53,1039.79,1040.46,385.0,1039.79,1040.53,1039.79,1040.46,385.0
2020-05-06 14:20:00,1041.06,1042.1,1041.05,1041.39,600.0,1041.06,1042.1,1041.05,1041.39,600.0
2020-05-06 14:25:00,1041.25,1041.85,1038.94,1038.94,2900.0,1041.25,1041.85,1038.94,1038.94,2900.0
2020-05-06 14:30:00,1040.07,1040.14,1038.94,1038.94,500.0,1040.07,1040.14,1038.94,1038.94,500.0
2020-05-06 14:35:00,1042.46,1043.2,1041.19,1043.19,650.0,1042.46,1043.2,1041.19,1043.19,650.0
2020-05-06 14:40:00,1041.11,1043.45,1040.71,1042.76,800.0,1041.11,1043.45,1040.71,1042.76,800.0
2020-05-06 14:45:00,1041.14,1049.3,1041.14,1043.76,1000.0,1041.14,1049.3,1041.14,1043.76,1000.0
2020-05-06 14:50:00,1044.59,1045.72,1044.59,1045.72,400.0,1044.59,1045.72,1044.59,1045.72,400.0
2020-05-06 14:55:00,1046.59,1046.59,1042.3,1042.3,500.0,1046.59,1046.59,1042.3,1042.3,500.0
2020-05-06 15:00:00,1040.04,1041.5,1040.04,1041.5,200.0,1040.04,1041.5,1040.04,1041.5,200.0
2020-05-06 15:05:00,1041.79,1042.91,1041.78,1042.8,525.0,1041.79,1042.91,1041.78,1042.8,525.0
2020-05-06 15:10:00,1042.41,1042.41,1041.58,1041.75,310.0,1042.41,1042.41,1041.58,1041.75,310.0
2020-05-06 15:15:00,1040.91,1043.77,1040.91,1043.15,1300.0,1040.91,1043.77,1040.91,1043.15,1300.0
2020-05-06 15:20:00,1042.3,1043.2,1042.22,1042.29,1044.0,1042.3,1043.2,1042.22,1042.29,1044.0
2020-05-06 15:25:00,1042.85,1042.95,1041.51,1042.61,800.0,1042.85,1042.95,1041.51,1042.61,800.0
2020-05-06 15:30:00,1042.21,1042.21,1039.3,1039.43,1741.0,1042.21,1042.21,1039.3,1039.43,1741.0
2020-05-06 15:35:00,1040.52,1040.95,1038.74,1039.18,3600.0,1040.52,1040.95,1038.74,1039.18,3600.0
2020-05-06 15:40:00,1039.27,1040.93,1037.53,1039.59,3406.0,1039.27,1040.93,1037.53,1039.59,3406.0
2020-05-06 15:45:00,1039.39,1039.89,1037.63,1038.42,3300.0,1039.39,1039.89,1037.63,1038.42,3300.0
2020-05-06 15:50:00,1038.42,1039.9,1037.68,1038.9,3800.0,1038.42,1039.9,1037.68,1038.9,3800.0
2020-05-06 15:55:00,1038.65,1038.65,1031.77,1033.55,8088.0,1038.65,1038.65,1031.77,1033.55,8088.0
2020-05-07 09:30:00,1042.56,1063.76,1042.56,1063.76,2402.0,1042.56,1063.76,1042.56,1063.76,2402.0
2020-05-07 09:35:00,1050.3,1053.17,1044.98,1044.98,1204.0,1050.3,1053.17,1044.98,1044.98,1204.0
2020-05-07 09:40:00,1045.07,1048.83,1045.07,1048.83,500.0,1045.07,1048.83,1045.07,1048.83,500.0
2020-05-07 09:45:00,1044.68,1045.38,1044.53,1045.38,530.0,1044.68,1045.38,1044.53,1045.38,530.0
2020-05-07 09:50:00,1042.48,1044.78,1041.55,1041.61,900.0,1042.48,1044.78,1041.55,1041.61,900.0
2020-05-07 09:55:00,1043.99,1043.99,1043.99,1043.99,100.0,1043.99,1043.99,1043.99,1043.99,100.0
2020-05-07 10:00:00,1043.99,1043.99,1043.99,1043.99,0.0,1043.99,1043.99,1043.99,1043.99,0.0
2020-05-07 10:05:00,1037.88,1039.18,1037.77,1039.17,500.0,1037.88,1039.18,1037.77,1039.17,500.0
2020-05-07 10:10:00,1040.32,1041.52,1036.68,1038.33,3100.0,1040.32,1041.52,1036.68,1038.33,3100.0
2020-05-07 10:15:00,1039.46,1039.46,1037.11,1037.12,200.0,1039.46,1039.46,1037.11,1037.12,200.0
2020-05-07 10:20:00,1034.95,1035.81,1034.94,1035.81,200.0,1034.95,1035.81,1034.94,1035.81,200.0
2020-05-07 10:25:00,1033.7,1033.7,1033.6,1033.6,200.0,1033.7,1033.7,1033.6,1033.6,200.0
2020-05-07 10:30:00,1035.89,1035.89,1034.92,1034.92,600.0,1035.89,1035.89,1034.92,1034.92,600.0
2020-05-07 10:35:00,1033.45,1034.59,1030.17,1032.0,4828.0,1033.45,1034.59,1030.17,1032.0,4828.0
2020-05-07 10:40:00,1032.99,1033.03,1030.95,1030.95,500.0,1032.99,1033.03,1030.95,1030.95,500.0
2020-05-07 10:45:00,1031.89,1031.89,1028.07,1028.07,1104.0,1031.89,1031.89,1028.07,1028.07,1104.0
2020-05-07 10:50:00,1026.65,1029.08,1026.65,1028.99,900.0,1026.65,1029.08,1026.65,1028.99,900.0
2020-05-07 10:55:00,1027.49,1029.57,1027.37,1029.56,400.0,1027.49,1029.57,1027.37,1029.56,400.0
2020-05-07 11:00:00,1026.76,1030.57,1026.41,1030.56,1500.0,1026.76,1030.57,1026.41,1030.56,1500.0
2020-05-07 11:05:00,1028.35,1028.35,1028.35,1028.35,100.0,1028.35,1028.35,1028.35,1028.35,100.0
2020-05-07 11:10:00,1032.04,1032.04,1031.69,1031.69,325.0,1032.04,1032.04,1031.69,1031.69,325.0
2020-05-07 11:15:00,1033.23,1033.23,1030.75,1032.17,900.0,1033.23,1033.23,1030.75,1032.17,900.0
2020-05-07 11:20:00,1034.92,1036.66,1034.92,1036.66,1000.0,1034.92,1036.66,1034.92,1036.66,1000.0
2020-05-07 11:25:00,1037.28,1039.35,1036.84,1036.84,820.0,1037.28,1039.35,1036.84,1036.84,820.0
2020-05-07 11:30:00,1037.42,1038.6,1036.98,1038.6,900.0,1037.42,1038.6,1036.98,1038.6,900.0
2020-05-07 11:35:00,1038.58,1038.58,1037.87,1037.87,200.0,1038.58,1038.58,1037.87,1037.87,200.0
2020-05-07 11:40:00,1037.56,1039.1,1036.58,1038.06,1000.0,1037.56,1039.1,1036.58,1038.06,1000.0
2020-05-07 11:45:00,1039.76,1041.24,1039.76,1040.02,1000.0,1039.76,1041.24,1039.76,1040.02,1000.0
2020-05-07 11:50:00,1039.91,1039.91,1039.91,1039.91,100.0,1039.91,1039.91,1039.91,1039.91,100.0
2020-05-07 11:55:00,1040.2,1040.64,1038.01,1038.51,1000.0,1040.2,1040.64,1038.01,1038.51,1000.0
2020-05-07 12:00:00,1038.79,1039.92,1034.26,1034.27,500.0,1038.79,1039.92,1034.26,1034.27,500.0
2020-05-07 12:05:00,1036.69,1037.93,1035.26,1036.87,1600.0,1036.69,1037.93,1035.26,1036.87,1600.0
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 12:15:00,1036.29,1036.29,1036.29,1036.29,0.0,1036.29,1036.29,1036.29,1036.29,0.0
2020-05-07 12:20:00,1037.69,1037.69,1036.01,1036.56,700.0,1037.69,1037.69,1036.01,1036.56,700.0
2020-05-07 12:25:00,1036.28,1037.5,1033.82,1033.82,2600.0,1036.28,1037.5,1033.82,1033.82,2600.0
2020-05-07 12:30:00,1032.62,1032.62,1032.37,1032.38,400.0,1032.62,1032.62,1032.37,1032.38,400.0
2020-05-07 12:35:00,1030.74,1030.74,1029.36,1029.95,683.0,1030.74,1030.74,1029.36,1029.95,683.0
2020-05-07 12:40:00,1029.55,1030.0,1028.89,1029.5,1900.0,1029.55,1030.0,1028.89,1029.5,1900.0
2020-05-07 12:45:00,1029.51,1030.58,1029.51,1030.58,200.0,1029.51,1030.58,1029.51,1030.58,200.0
2020-05-07 12:50:00,1029.66,1030.0,1028.95,1029.72,1389.0,1029.66,1030.0,1028.95,1029.72,1389.0
2020-05-07 12:55:00,1029.91,1030.07,1029.14,1029.14,500.0,1029.91,1030.07,1029.14,1029.14,500.0
2020-05-07 13:00:00,1029.19,1030.08,1029.19,1030.08,200.0,1029.19,1030.08,1029.19,1030.08,200.0
2020-05-07 13:05:00,1030.79,1030.79,1030.79,1030.79,100.0,1030.79,1030.79,1030.79,1030.79,100.0
2020-05-07 13:10:00,1031.5,1032.9,1031.5,1032.89,300.0,1031.5,1032.9,1031.5,1032.89,300.0
2020-05-07 13:15:00,1032.36,1032.36,1029.96,1029.96,400.0,1032.36,1032.36,1029.96,1029.96,400.0
2020-05-07 13:20:00,1029.96,1029.96,1029.96,1029.96,0.0,1029.96,1029.96,1029.96,1029.96,0.0
2020-05-07 13:25:00,1030.3,1030.3,1030.15,1030.15,200.0,1030.3,1030.3,1030.15,1030.15,200.0
2020-05-07 13:30:00,1030.06,1031.24,1029.18,1031.24,1100.0,1030.06,1031.24,1029.18,1031.24,1100.0
2020-05-07 13:35:00,1030.64,1031.47,1029.04,1029.12,1300.0,1030.64,1031.47,1029.04,1029.12,1300.0
2020-05-07 13:40:00,1028.21,1030.32,1028.21,1030.04,400.0,1028.21,1030.32,1028.21,1030.04,400.0
2020-05-07 13:45:00,1031.0,1031.0,1031.0,1031.0,100.0,1031.0,1031.0,1031.0,1031.0,100.0
2020-05-07 13:50:00,1029.98,1029.98,1027.67,1027.67,900.0,1029.98,1029.98,1027.67,1027.67,900.0
2020-05-07 13:55:00,1027.56,1027.57,1027.56,1027.56,100.0,1027.56,1027.57,1027.56,1027.56,100.0
2020-05-07 14:00:00,1028.75,1028.75,1028.43,1028.62,400.0,1028.75,1028.75,1028.43,1028.62,400.0
2020-05-07 14:05:00,1028.47,1028.64,1027.43,1027.6,400.0,1028.47,1028.64,1027.43,1027.6,400.0
2020-05-07 14:10:00,1028.38,1028.38,1028.1,1028.1,300.0,1028.38,1028.38,1028.1,1028.1,300.0
2020-05-07 14:15:00,1027.76,1027.76,1023.96,1025.0,1417.0,1027.76,1027.76,1023.96,1025.0,1417.0
2020-05-07 14:20:00,1024.56,1024.57,1022.41,1022.66,2900.0,1024.56,1024.57,1022.41,1022.66,2900.0
2020-05-07 14:25:00,1021.2,1022.92,1021.19,1022.5,4400.0,1021.2,1022.92,1021.19,1022.5,4400.0
2020-05-07 14:30:00,1022.5,1022.96,1021.67,1021.67,995.0,1022.5,1022.96,1021.67,1021.67,995.0
2020-05-07 14:35:00,1021.19,1021.59,1020.97,1021.2,800.0,1021.19,1021.59,1020.97,1021.2,800.0
2020-05-07 14:40:00,1020.41,1020.41,1019.0,1019.01,1233.0,1020.41,1020.41,1019.0,1019.01,1233.0
2020-05-07 14:45:00,1019.38,1019.38,1019.0,1019.0,700.0,1019.38,1019.38,1019.0,1019.0,700.0
2020-05-07 14:50:00,1016.28,1018.0,1015.65,1018.0,1100.0,1016.28,1018.0,1015.65,1018.0,1100.0
2020-05-07 14:55:00,1017.93,1019.0,1017.92,1019.0,1476.0,1017.93,1019.0,1017.92,1019.0,1476.0
2020-05-07 15:00:00,1017.54,1017.54,1014.67,1016.68,1300.0,1017.54,1017.54,1014.67,1016.68,1300.0
2020-05-07 15:05:00,1017.7,1017.7,1013.08,1015.0,7703.0,1017.7,1017.7,1013.08,1015.0,7703.0
2020-05-07 15:10:00,1014.58,1016.0,1014.58,1015.0,1704.0,1014.58,1016.0,1014.58,1015.0,1704.0
2020-05-07 15:15:00,1014.39,1017.25,1014.38,1015.16,3800.0,1014.39,1017.25,1014.38,1015.16,3800.0
2020-05-07 15:20:00,1014.82,1014.99,1013.19,1013.92,2700.0,1014.82,1014.99,1013.19,1013.92,2700.0
2020-05-07 15:25:00,1013.16,1014.0,1010.62,1010.62,1302.0,1013.16,1014.0,1010.62,1010.62,1302.0
2020-05-07 15:30:00,1009.09,1010.63,1007.17,1010.62,7758.0,1009.09,1010.63,1007.17,1010.62,7758.0
2020-05-07 15:35:00,1010.47,1011.64,1008.94,1009.05,8009.0,1010.47,1011.64,1008.94,1009.05,8009.0
2020-05-07 15:40:00,1010.1,1011.99,1009.92,1011.16,4178.0,1010.1,1011.99,1009.92,1011.16,4178.0
2020-05-07 15:45:00,1011.35,1012.13,1009.4,1010.08,5467.0,1011.35,1012.13,1009.4,1010.08,5467.0
2020-05-07 15:50:00,1011.09,1015.3,1010.55,1015.3,4625.0,1011.09,1015.3,1010.55,1015.3,4625.0
2020-05-07 15:55:00,1015.69,1016.25,1012.3,1015.04,11211.0,1015.69,1016.25,1012.3,1015.04,11211.0
2020-05-08 09:30:00,1032.34,1032.34,1017.26,1028.0,2340.0,1032.34,1032.34,1017.26,1028.0,2340.0
2020-05-08 09:35:00,1031.99,1033.88,1026.62,1028.56,1150.0,1031.99,1033.88,1026.62,1028.56,1150.0
2020-05-08 09:40:00,1028.0,1032.97,1028.0,1031.96,2218.0,1028.0,1032.97,1028.0,1031.96,2218.0
2020-05-08 09:45:00,1032.02,1038.58,1032.02,1038.57,950.0,1032.02,1038.58,1032.02,1038.57,950.0
2020-05-08 09:50:00,1036.84,1038.21,1034.02,1037.62,1211.0,1036.84,1038.21,1034.02,1037.62,1211.0
2020-05-08 09:55:00,1037.71,1040.61,1037.71,1040.0,1179.0,1037.71,1040.61,1037.71,1040.0,1179.0
2020-05-08 10:00:00,1040.0,1041.2,1037.91,1039.5,2800.0,1040.0,1041.2,1037.91,1039.5,2800.0
2020-05-08 10:05:00,1039.96,1041.2,1039.96,1040.67,900.0,1039.96,1041.2,1039.96,1040.67,900.0
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 10:15:00,1039.74,1039.74,1039.74,1039.74,0.0,1039.74,1039.74,1039.74,1039.74,0.0
2020-05-08 10:20:00,1039.22,1039.22,1036.8,1036.81,700.0,1039.22,1039.22,1036.8,1036.81,700.0
2020-05-08 10:25:00,1037.83,1037.83,1037.09,1037.1,200.0,1037.83,1037.83,1037.09,1037.1,200.0
2020-05-08 10:30:00,1039.18,1041.62,1039.18,1041.08,400.0,1039.18,1041.62,1039.18,1041.08,400.0
2020-05-08 10:35:00,1041.25,1042.95,1041.25,1042.64,700.0,1041.25,1042.95,1041.25,1042.64,700.0
2020-05-08 10:40:00,1042.12,1052.84,1041.05,1044.35,18338.0,1042.12,1052.84,1041.05,1044.35,18338.0
2020-05-08 10:45:00,1045.2,1048.33,1042.27,1048.33,2563.0,1045.2,1048.33,1042.27,1048.33,2563.0
2020-05-08 10:50:00,1046.51,1048.05,1046.21,1046.98,950.0,1046.51,1048.05,1046.21,1046.98,950.0
2020-05-08 10:55:00,1044.3,1044.3,1044.17,1044.18,421.0,1044.3,1044.3,1044.17,1044.18,421.0
2020-05-08 11:00:00,1047.02,1048.55,1047.02,1047.74,500.0,1047.02,1048.55,1047.02,1047.74,500.0
2020-05-08 11:05:00,1048.0,1048.41,1045.74,1045.76,1319.0,1048.0,1048.41,1045.74,1045.76,1319.0
2020-05-08 11:10:00,1045.01,1045.02,1045.01,1045.01,1100.0,1045.01,1045.02,1045.01,1045.01,1100.0
2020-05-08 11:15:00,1045.01,1047.06,1045.0,1045.02,2100.0,1045.01,1047.06,1045.0,1045.02,2100.0
2020-05-08 11:20:00,1045.01,1045.04,1042.75,1043.69,400.0,1045.01,1045.04,1042.75,1043.69,400.0
2020-05-08 11:25:00,1043.64,1043.69,1043.64,1043.69,300.0,1043.64,1043.69,1043.64,1043.69,300.0
2020-05-08 11:30:00,1044.78,1044.78,1044.78,1044.78,100.0,1044.78,1044.78,1044.78,1044.78,100.0
2020-05-08 11:35:00,1046.34,1046.34,1046.34,1046.34,100.0,1046.34,1046.34,1046.34,1046.34,100.0
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 11:45:00,1046.43,1046.43,1046.43,1046.43,0.0,1046.43,1046.43,1046.43,1046.43,0.0
2020-05-08 11:50:00,1046.39,1047.0,1044.95,1047.0,718.0,1046.39,1047.0,1044.95,1047.0,718.0
2020-05-08 11:55:00,1045.15,1046.08,1044.17,1046.08,1200.0,1045.15,1046.08,1044.17,1046.08,1200.0
2020-05-08 12:00:00,1046.08,1046.08,1043.98,1043.98,200.0,1046.08,1046.08,1043.98,1043.98,200.0
2020-05-08 12:05:00,1044.53,1046.37,1043.56,1044.12,1910.0,1044.53,1046.37,1043.56,1044.12,1910.0
2020-05-08 12:10:00,1044.64,1044.65,1043.64,1043.64,213.0,1044.64,1044.65,1043.64,1043.64,213.0
2020-05-08 12:15:00,1044.37,1044.37,1044.37,1044.37,100.0,1044.37,1044.37,1044.37,1044.37,100.0
2020-05-08 12:20:00,1045.15,1045.16,1045.0,1045.0,600.0,1045.15,1045.16,1045.0,1045.0,600.0
2020-05-08 12:25:00,1045.24,1045.95,1044.71,1044.71,1900.0,1045.24,1045.95,1044.71,1044.71,1900.0
2020-05-08 12:30:00,1045.0,1045.62,1044.58,1045.62,300.0,1045.0,1045.62,1044.58,1045.62,300.0
2020-05-08 12:35:00,1045.7,1046.08,1044.56,1045.07,2515.0,1045.7,1046.08,1044.56,1045.07,2515.0
2020-05-08 12:40:00,1045.59,1045.59,1045.0,1045.01,300.0,1045.59,1045.59,1045.0,1045.01,300.0
2020-05-08 12:45:00,1045.1,1045.3,1043.86,1043.86,800.0,1045.1,1045.3,1043.86,1043.86,800.0
2020-05-08 12:50:00,1042.29,1042.29,1042.29,1042.29,100.0,1042.29,1042.29,1042.29,1042.29,100.0
2020-05-08 12:55:00,1042.46,1043.67,1042.46,1043.66,200.0,1042.46,1043.67,1042.46,1043.66,200.0
2020-05-08 13:00:00,1042.42,1043.49,1042.41,1043.47,400.0,1042.42,1043.49,1042.41,1043.47,400.0
2020-05-08 13:05:00,1042.33,1042.92,1041.01,1042.74,600.0,1042.33,1042.92,1041.01,1042.74,600.0
2020-05-08 13:10:00,1044.21,1044.21,1043.12,1043.13,200.0,1044.21,1044.21,1043.12,1043.13,200.0
2020-05-08 13:15:00,1044.47,1045.7,1044.0,1044.1,1900.0,1044.47,1045.7,1044.0,1044.1,1900.0
2020-05-08 13:20:00,1043.85,1044.2,1043.84,1043.86,800.0,1043.85,1044.2,1043.84,1043.86,800.0
2020-05-08 13:25:00,1043.86,1044.48,1043.85,1044.03,2000.0,1043.86,1044.48,1043.85,1044.03,2000.0
2020-05-08 13:30:00,1045.96,1045.96,1043.86,1044.13,670.0,1045.96,1045.96,1043.86,1044.13,670.0
2020-05-08 13:35:00,1044.73,1046.61,1044.21,1046.61,500.0,1044.73,1046.61,1044.21,1046.61,500.0
2020-05-08 13:40:00,1044.13,1044.15,1043.18,1043.18,504.0,1044.13,1044.15,1043.18,1043.18,504.0
2020-05-08 13:45:00,1043.17,1043.17,1042.0,1042.18,400.0,1043.17,1043.17,1042.0,1042.18,400.0
2020-05-08 13:50:00,1042.1,1044.87,1042.1,1044.87,1100.0,1042.1,1044.87,1042.1,1044.87,1100.0
2020-05-08 13:55:00,1044.12,1046.84,1042.95,1043.44,1800.0,1044.12,1046.84,1042.95,1043.44,1800.0
2020-05-08 14:00:00,1044.67,1044.67,1044.62,1044.62,200.0,1044.67,1044.67,1044.62,1044.62,200.0
2020-05-08 14:05:00,1044.31,1045.28,1044.31,1045.04,800.0,1044.31,1045.28,1044.31,1045.04,800.0
2020-05-08 14:10:00,1044.65,1045.57,1044.56,1044.57,1600.0,1044.65,1045.57,1044.56,1044.57,1600.0
2020-05-08 14:15:00,1045.0,1046.08,1044.46,1046.08,1300.0,1045.0,1046.08,1044.46,1046.08,1300.0
2020-05-08 14:20:00,1046.51,1047.79,1046.1,1047.71,900.0,1046.51,1047.79,1046.1,1047.71,900.0
2020-05-08 14:25:00,1048.17,1048.91,1047.67,1047.78,1004.0,1048.17,1048.91,1047.67,1047.78,1004.0
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 14:35:00,1047.42,1047.42,1047.42,1047.42,0.0,1047.42,1047.42,1047.42,1047.42,0.0
2020-05-08 14:40:00,1047.55,1047.55,1047.55,1047.55,120.0,1047.55,1047.55,1047.55,1047.55,120.0
2020-05-08 14:45:00,1048.13,1048.13,1048.13,1048.13,400.0,1048.13,1048.13,1048.13,1048.13,400.0
2020-05-08 14:50:00,1048.99,1049.0,1048.52,1048.56,1699.0,1048.99,1049.0,1048.52,1048.56,1699.0
2020-05-08 14:55:00,1048.56,1048.98,1047.79,1047.79,1700.0,1048.56,1048.98,1047.79,1047.79,1700.0
2020-05-08 15:00:00,1048.33,1048.99,1048.33,1048.99,400.0,1048.33,1048.99,1048.33,1048.99,400.0
2020-05-08 15:05:00,1048.86,1051.0,1048.86,1049.92,1885.0,1048.86,1051.0,1048.86,1049.92,1885.0
2020-05-08 15:10:00,1049.58,1050.25,1049.26,1049.26,300.0,1049.58,1050.25,1049.26,1049.26,300.0
2020-05-08 15:15:00,1050.92,1050.93,1049.58,1050.07,400.0,1050.92,1050.93,1049.58,1050.07,400.0
2020-05-08 15:20:00,1048.91,1052.17,1048.91,1052.16,859.0,1048.91,1052.17,1048.91,1052.16,859.0
2020-05-08 15:25:00,1052.16,1052.98,1051.88,1052.75,588.0,1052.16,1052.98,1051.88,1052.75,588.0
2020-05-08 15:30:00,1053.04,1054.66,1052.0,1053.46,3113.0,1053.04,1054.66,1052.0,1053.46,3113.0
2020-05-08 15:35:00,1051.49,1053.97,1051.48,1053.97,800.0,1051.49,1053.97,1051.48,1053.97,800.0
2020-05-08 15:40:00,1053.46,1055.19,1053.45,1053.56,1741.0,1053.46,1055.19,1053.45,1053.56,1741.0
2020-05-08 15:45:00,1053.6,1055.96,1053.6,1055.94,1200.0,1053.6,1055.96,1053.6,1055.94,1200.0
2020-05-08 15:50:00,1054.9,1058.18,1054.17,1056.03,2800.0,1054.9,1058.18,1054.17,1056.03,2800.0
2020-05-08 15:55:00,1056.33,1059.7,1054.56,1054.57,6692.0,1056.33,1059.7,1054.56,1054.57,6692.0
2020-05-11 09:30:00,1051.39,1051.39,1044.99,1046.25,1387.0,1051.39,1051.39,1044.99,1046.25,1387.0
2020-05-11 09:35:00,1046.56,1046.57,1046.47,1046.49,300.0,1046.56,1046.57,1046.47,1046.49,300.0
2020-05-11 09:40:00,1047.98,1052.81,1047.98,1052.81,592.0,1047.98,1052.81,1047.98,1052.81,592.0
2020-05-11 09:45:00,1054.41,1058.54,1052.49,1052.49,500.0,1054.41,1058.54,1052.49,1052.49,500.0
2020-05-11 09:50:00,1054.08,1054.09,1048.86,1052.91,470.0,1054.08,1054.09,1048.86,1052.91,470.0
2020-05-11 09:55:00,1051.79,1052.3,1051.28,1051.49,735.0,1051.79,1052.3,1051.28,1051.49,735.0
2020-05-11 10:00:00,1052.96,1052.96,1049.22,1051.88,300.0,1052.96,1052.96,1049.22,1051.88,300.0
2020-05-11 10:05:00,1050.37,1050.37,1046.33,1046.33,1018.0,1050.37,1050.37,1046.33,1046.33,1018.0
2020-05-11 10:10:00,1044.82,1045.55,1040.65,1041.95,800.0,1044.82,1045.55,1040.65,1041.95,800.0
2020-05-11 10:15:00,1040.03,1042.61,1040.0,1042.03,1700.0,1040.03,1042.61,1040.0,1042.03,1700.0
2020-05-11 10:20:00,1040.77,1040.84,1040.59,1040.84,400.0,1040.77,1040.84,1040.59,1040.84,400.0
2020-05-11 10:25:00,1042.59,1042.61,1041.45,1041.45,400.0,1042.59,1042.61,1041.45,1041.45,400.0
2020-05-11 10:30:00,1042.0,1044.95,1040.19,1044.41,800.0,1042.0,1044.95,1040.19,1044.41,800.0
2020-05-11 10:35:00,1043.93,1043.93,1037.18,1040.29,750.0,1043.93,1043.93,1037.18,1040.29,750.0
2020-05-11 10:40:00,1038.74,1040.86,1036.54,1039.05,2541.0,1038.74,1040.86,1036.54,1039.05,2541.0
2020-05-11 10:45:00,1036.8,1038.88,1036.8,1038.65,1100.0,1036.8,1038.88,1036.8,1038.65,1100.0
2020-05-11 10:50:00,1037.33,1038.9,1037.29,1037.29,300.0,1037.33,1038.9,1037.29,1037.29,300.0
2020-05-11 10:55:00,1037.15,1038.57,1037.15,1038.19,1100.0,1037.15,1038.57,1037.15,1038.19,1100.0
2020-05-11 11:00:00,1036.97,1039.76,1036.97,1037.44,2317.0,1036.97,1039.76,1036.97,1037.44,2317.0
2020-05-11 11:05:00,1038.7,1038.71,1036.92,1037.07,600.0,1038.7,1038.71,1036.92,1037.07,600.0
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 11:15:00,1036.5,1036.5,1036.5,1036.5,0.0,1036.5,1036.5,1036.5,1036.5,0.0
2020-05-11 11:20:00,1039.08,1039.08,1037.34,1037.68,500.0,1039.08,1039.08,1037.34,1037.68,500.0
2020-05-11 11:25:00,1036.56,1039.32,1036.56,1039.0,800.0,1036.56,1039.32,1036.56,1039.0,800.0
2020-05-11 11:30:00,1039.0,1039.63,1038.77,1039.63,700.0,1039.0,1039.63,1038.77,1039.63,700.0
2020-05-11 11:35:00,1040.55,1040.55,1038.74,1038.74,800.0,1040.55,1040.55,1038.74,1038.74,800.0
2020-05-11 11:40:00,1037.98,1039.16,1037.98,1039.16,1000.0,1037.98,1039.16,1037.98,1039.16,1000.0
2020-05-11 11:45:00,1039.02,1039.61,1039.02,1039.61,700.0,1039.02,1039.61,1039.02,1039.61,700.0
2020-05-11 11:50:00,1038.63,1039.38,1038.63,1039.38,200.0,1038.63,1039.38,1038.63,1039.38,200.0
2020-05-11 11:55:00,1040.16,1040.39,1039.21,1039.22,2200.0,1040.16,1040.39,1039.21,1039.22,2200.0
2020-05-11 12:00:00,1039.65,1039.65,1038.07,1038.07,300.0,1039.65,1039.65,1038.07,1038.07,300.0
2020-05-11 12:05:00,1038.75,1039.36,1037.55,1037.6,1900.0,1038.75,1039.36,1037.55,1037.6,1900.0
2020-05-11 12:10:00,1038.45,1039.28,1038.33,1039.02,1000.0,1038.45,1039.28,1038.33,1039.02,1000.0
2020-05-11 12:15:00,1039.0,1042.24,1038.65,1040.66,2400.0,1039.0,1042.24,1038.65,1040.66,2400.0
2020-05-11 12:20:00,1040.76,1043.62,1040.09,1043.62,1400.0,1040.76,1043.62,1040.09,1043.62,1400.0
2020-05-11 12:25:00,1044.29,1049.26,1044.29,1049.01,1300.0,1044.29,1049.26,1044.29,1049.01,1300.0
2020-05-11 12:30:00,1050.39,1050.39,1048.2,1048.2,740.0,1050.39,1050.39,1048.2,1048.2,740.0
2020-05-11 12:35:00,1047.16,1048.62,1047.16,1048.62,200.0,1047.16,1048.62,1047.16,1048.62,200.0
2020-05-11 12:40:00,1047.06,1049.77,1047.05,1049.26,900.0,1047.06,1049.77,1047.05,1049.26,900.0
2020-05-11 12:45:00,1050.7,1050.71,1050.7,1050.7,100.0,1050.7,1050.71,1050.7,1050.7,100.0
2020-05-11 12:50:00,1050.38,1053.86,1050.38,1053.86,1912.0,1050.38,1053.86,1050.38,1053.86,1912.0
2020-05-11 12:55:00,1053.67,1053.67,1051.94,1052.35,1874.0,1053.67,1053.67,1051.94,1052.35,1874.0
2020-05-11 13:00:00,1051.95,1054.53,1051.95,1054.53,2600.0,1051.95,1054.53,1051.95,1054.53,2600.0
2020-05-11 13:05:00,1054.38,1055.97,1054.38,1054.71,900.0,1054.38,1055.97,1054.38,1054.71,900.0
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 13:15:00,1056.24,1056.24,1056.24,1056.24,0.0,1056.24,1056.24,1056.24,1056.24,0.0
2020-05-11 13:20:00,1056.24,1056.24,1056.24,1056.24,0.0,1056.24,1056.24,1056.24,1056.24,0.0
2020-05-11 13:25:00,1057.16,1060.23,1057.16,1058.41,1241.0,1057.16,1060.23,1057.16,1058.41,1241.0
2020-05-11 13:30:00,1058.98,1058.98,1058.98,1058.98,100.0,1058.98,1058.98,1058.98,1058.98,100.0
2020-05-11 13:35:00,1059.5,1062.8,1059.18,1062.8,500.0,1059.5,1062.8,1059.18,1062.8,500.0
2020-05-11 13:40:00,1060.6,1061.77,1060.59,1061.77,200.0,1060.6,1061.77,1060.59,1061.77,200.0
2020-05-11 13:45:00,1061.33,1061.33,1059.54,1059.55,260.0,1061.33,1061.33,1059.54,1059.55,260.0
2020-05-11 13:50:00,1060.64,1060.64,1058.35,1060.23,809.0,1060.64,1060.64,1058.35,1060.23,809.0
2020-05-11 13:55:00,1057.2,1057.2,1056.27,1056.43,300.0,1057.2,1057.2,1056.27,1056.43,300.0
2020-05-11 14:00:00,1055.45,1055.45,1055.45,1055.45,100.0,1055.45,1055.45,1055.45,1055.45,100.0
2020-05-11 14:05:00,1055.64,1055.64,1055.64,1055.64,100.0,1055.64,1055.64,1055.64,1055.64,100.0
2020-05-11 14:10:00,1054.24,1054.24,1052.87,1052.87,400.0,1054.24,1054.24,1052.87,1052.87,400.0
2020-05-11 14:15:00,1053.42,1053.53,1050.0,1050.0,5900.0,1053.42,1053.53,1050.0,1050.0,5900.0
2020-05-11 14:20:00,1050.58,1051.71,1047.37,1049.92,2553.0,1050.58,1051.71,1047.37,1049.92,2553.0
2020-05-11 14:25:00,1047.3,1047.3,1047.29,1047.3,100.0,1047.3,1047.3,1047.29,1047.3,100.0
2020-05-11 14:30:00,1047.94,1050.16,1047.04,1047.41,500.0,1047.94,1050.16,1047.04,1047.41,500.0
2020-05-11 14:35:00,1049.78,1051.15,1049.77,1051.15,400.0,1049.78,1051.15,1049.77,1051.15,400.0
2020-05-11 14:40:00,1052.47,1052.86,1052.16,1052.16,300.0,1052.47,1052.86,1052.16,1052.16,300.0
2020-05-11 14:45:00,1053.11,1053.11,1053.1,1053.11,100.0,1053.11,1053.11,1053.1,1053.11,100.0
2020-05-11 14:50:00,1050.95,1052.18,1049.96,1052.18,700.0,1050.95,1052.18,1049.96,1052.18,700.0
2020-05-11 14:55:00,1052.07,1053.15,1051.72,1053.15,996.0,1052.07,1053.15,1051.72,1053.15,996.0
2020-05-11 15:00:00,1052.09,1054.61,1052.09,1054.61,400.0,1052.09,1054.61,1052.09,1054.61,400.0
2020-05-11 15:05:00,1051.58,1053.6,1051.56,1053.45,1213.0,1051.58,1053.6,1051.56,1053.45,1213.0
2020-05-11 15:10:00,1052.84,1052.84,1051.96,1051.96,545.0,1052.84,1052.84,1051.96,1051.96,545.0
2020-05-11 15:15:00,1048.75,1052.47,1047.79,1047.79,2100.0,1048.75,1052.47,1047.79,1047.79,2100.0
2020-05-11 15:20:00,1050.0,1050.32,1048.6,1049.8,1300.0,1050.0,1050.32,1048.6,1049.8,1300.0
2020-05-11 15:25:00,1048.92,1050.09,1048.09,1050.05,1200.0,1048.92,1050.09,1048.09,1050.05,1200.0
2020-05-11 15:30:00,1049.76,1050.2,1046.72,1047.26,2300.0,1049.76,1050.2,1046.72,1047.26,2300.0
2020-05-11 15:35:00,1047.55,1048.76,1047.03,1047.03,800.0,1047.55,1048.76,1047.03,1047.03,800.0
2020-05-11 15:40:00,1047.03,1050.08,1046.87,1049.59,3207.0,1047.03,1050.08,1046.87,1049.59,3207.0
2020-05-11 15:45:00,1050.45,1050.45,1048.19,1049.36,3600.0,1050.45,1050.45,1048.19,1049.36,3600.0
2020-05-11 15:50:00,1048.71,1052.74,1047.92,1052.74,10920.0,1048.71,1052.74,1047.92,1052.74,10920.0
2020-05-11 15:55:00,1053.94,1055.23,1052.43,1052.44,11328.0,1053.94,1055.23,1052.43,1052.44,11328.0
2020-05-12 09:30:00,1061.0,1064.32,1056.8,1060.41,2870.0,1061.0,1064.32,1056.8,1060.41,2870.0
2020-05-12 09:35:00,1060.92,1062.11,1056.88,1061.04,3559.0,1060.92,1062.11,1056.88,1061.04,3559.0
2020-05-12 09:40:00,1059.61,1060.67,1058.35,1059.48,1607.0,1059.61,1060.67,1058.35,1059.48,1607.0
2020-05-12 09:45:00,1056.78,1056.78,1056.77,1056.78,100.0,1056.78,1056.78,1056.77,1056.78,100.0
2020-05-12 09:50:00,1056.05,1057.41,1052.87,1053.8,1500.0,1056.05,1057.41,1052.87,1053.8,1500.0
2020-05-12 09:55:00,1056.03,1062.95,1056.03,1062.38,3800.0,1056.03,1062.95,1056.03,1062.38,3800.0
2020-05-12 10:00:00,1064.44,1064.64,1062.01,1064.64,607.0,1064.44,1064.64,1062.01,1064.64,607.0
2020-05-12 10:05:00,1063.02,1068.99,1060.76,1064.25,3448.0,1063.02,1068.99,1060.76,1064.25,3448.0
2020-05-12 10:10:00,1065.1,1065.28,1064.21,1064.21,400.0,1065.1,1065.28,1064.21,1064.21,400.0
2020-05-12 10:15:00,1060.35,1065.11,1060.35,1061.4,2400.0,1060.35,1065.11,1060.35,1061.4,2400.0
2020-05-12 10:20:00,1061.15,1061.2,1057.92,1058.32,1300.0,1061.15,1061.2,1057.92,1058.32,1300.0
2020-05-12 10:25:00,1056.79,1059.03,1052.45,1052.45,1100.0,1056.79,1059.03,1052.45,1052.45,1100.0
2020-05-12 10:30:00,1052.15,1056.8,1050.61,1052.78,1143.0,1052.15,1056.8,1050.61,1052.78,1143.0
2020-05-12 10:35:00,1052.32,1054.87,1052.31,1052.63,1000.0,1052.32,1054.87,1052.31,1052.63,1000.0
2020-05-12 10:40:00,1051.26,1052.13,1050.46,1051.3,1400.0,1051.26,1052.13,1050.46,1051.3,1400.0
2020-05-12 10:45:00,1051.43,1056.44,1051.37,1054.19,3892.0,1051.43,1056.44,1051.37,1054.19,3892.0
2020-05-12 10:50:00,1053.26,1053.42,1053.26,1053.42,400.0,1053.26,1053.42,1053.26,1053.42,400.0
2020-05-12 10:55:00,1053.88,1064.03,1053.88,1063.83,2201.0,1053.88,1064.03,1053.88,1063.83,2201.0
2020-05-12 11:00:00,1064.38,1065.2,1062.77,1065.19,1014.0,1064.38,1065.2,1062.77,1065.19,1014.0
2020-05-12 11:05:00,1065.91,1066.0,1063.25,1065.89,1327.0,1065.91,1066.0,1063.25,1065.89,1327.0
2020-05-12 11:10:00,1065.64,1065.8,1063.1,1063.1,1618.0,1065.64,1065.8,1063.1,1063.1,1618.0
2020-05-12 11:15:00,1062.27,1063.85,1062.22,1063.52,1102.0,1062.27,1063.85,1062.22,1063.52,1102.0
2020-05-12 11:20:00,1061.72,1063.46,1061.71,1063.46,500.0,1061.72,1063.46,1061.71,1063.46,500.0
2020-05-12 11:25:00,1063.11,1063.11,1059.92,1059.92,700.0,1063.11,1063.11,1059.92,1059.92,700.0
2020-05-12 11:30:00,1059.33,1060.04,1058.41,1058.46,1300.0,1059.33,1060.04,1058.41,1058.46,1300.0
2020-05-12 11:35:00,1058.41,1062.08,1057.74,1062.0,1600.0,1058.41,1062.08,1057.74,1062.0,1600.0
2020-05-12 11:40:00,1061.96,1061.96,1060.11,1060.12,300.0,1061.96,1061.96,1060.11,1060.12,300.0
2020-05-12 11:45:00,1058.76,1059.5,1058.41,1058.42,400.0,1058.76,1059.5,1058.41,1058.42,400.0
2020-05-12 11:50:00,1058.65,1058.99,1058.41,1058.59,900.0,1058.65,1058.99,1058.41,1058.59,900.0
2020-05-12 11:55:00,1058.74,1059.51,1058.74,1059.51,200.0,1058.74,1059.51,1058.74,1059.51,200.0
2020-05-12 12:00:00,1059.77,1059.77,1057.96,1058.17,500.0,1059.77,1059.77,1057.96,1058.17,500.0
2020-05-12 12:05:00,1057.16,1057.79,1056.13,1056.93,600.0,1057.16,1057.79,1056.13,1056.93,600.0
2020-05-12 12:10:00,1055.79,1056.56,1055.79,1055.79,600.0,1055.79,1056.56,1055.79,1055.79,600.0
2020-05-12 12:15:00,1056.44,1056.45,1055.33,1056.28,600.0,1056.44,1056.45,1055.33,1056.28,600.0
2020-05-12 12:20:00,1057.07,1058.83,1055.62,1057.11,1700.0,1057.07,1058.83,1055.62,1057.11,1700.0
2020-05-12 12:25:00,1058.28,1058.28,1057.38,1057.38,300.0,1058.28,1058.28,1057.38,1057.38,300.0
2020-05-12 12:30:00,1056.55,1057.71,1056.55,1056.61,600.0,1056.55,1057.71,1056.55,1056.61,600.0
2020-05-12 12:35:00,1056.45,1057.03,1056.45,1057.01,600.0,1056.45,1057.03,1056.45,1057.01,600.0
2020-05-12 12:40:00,1056.94,1056.95,1056.04,1056.05,800.0,1056.94,1056.95,1056.04,1056.05,800.0
2020-05-12 12:45:00,1056.19,1056.58,1056.19,1056.31,400.0,1056.19,1056.58,1056.19,1056.31,400.0
2020-05-12 12:50:00,1056.98,1056.98,1056.33,1056.34,300.0,1056.98,1056.98,1056.33,1056.34,300.0
2020-05-12 12:55:00,1056.13,1056.13,1056.12,1056.13,100.0,1056.13,1056.13,1056.12,1056.13,100.0
2020-05-12 13:00:00,1055.8,1056.44,1055.15,1055.63,1400.0,1055.8,1056.44,1055.15,1055.63,1400.0
2020-05-12 13:05:00,1056.39,1059.08,1056.39,1059.07,1600.0,1056.39,1059.08,1056.39,1059.07,1600.0
2020-05-12 13:10:00,1059.06,1059.06,1055.11,1055.11,1300.0,1059.06,1059.06,1055.11,1055.11,1300.0
2020-05-12 13:15:00,1056.12,1057.23,1055.0,1055.99,1200.0,1056.12,1057.23,1055.0,1055.99,1200.0
2020-05-12 13:20:00,1055.81,1055.82,1055.12,1055.12,300.0,1055.81,1055.82,1055.12,1055.12,300.0
2020-05-12 13:25:00,1054.05,1054.77,1054.04,1054.77,700.0,1054.05,1054.77,1054.04,1054.77,700.0
2020-05-12 13:30:00,1054.15,1055.22,1054.1,1054.69,800.0,1054.15,1055.22,1054.1,1054.69,800.0
2020-05-12 13:35:00,1054.75,1057.88,1052.94,1057.88,1695.0,1054.75,1057.88,1052.94,1057.88,1695.0
2020-05-12 13:40:00,1058.19,1060.0,1057.92,1058.24,1338.0,1058.19,1060.0,1057.92,1058.24,1338.0
2020-05-12 13:45:00,1057.56,1058.07,1057.12,1057.88,800.0,1057.56,1058.07,1057.12,1057.88,800.0
2020-05-12 13:50:00,1057.03,1058.14,1057.03,1057.71,600.0,1057.03,1058.14,1057.03,1057.71,600.0
2020-05-12 13:55:00,1058.13,1060.0,1058.08,1060.0,1670.0,1058.13,1060.0,1058.08,1060.0,1670.0
2020-05-12 14:00:00,1062.34,1062.34,1059.07,1059.07,809.0,1062.34,1062.34,1059.07,1059.07,809.0
2020-05-12 14:05:00,1058.63,1058.64,1058.26,1058.27,300.0,1058.63,1058.64,1058.26,1058.27,300.0
2020-05-12 14:10:00,1057.39,1057.39,1055.62,1056.03,1300.0,1057.39,1057.39,1055.62,1056.03,1300.0
2020-05-12 14:15:00,1053.72,1054.75,1053.42,1053.42,1088.0,1053.72,1054.75,1053.42,1053.42,1088.0
2020-05-12 14:20:00,1053.94,1054.74,1053.93,1054.74,200.0,1053.94,1054.74,1053.93,1054.74,200.0
2020-05-12 14:25:00,1055.93,1055.93,1054.23,1054.23,200.0,1055.93,1055.93,1054.23,1054.23,200.0
2020-05-12 14:30:00,1054.27,1056.52,1054.27,1056.52,516.0,1054.27,1056.52,1054.27,1056.52,516.0
2020-05-12 14:35:00,1056.55,1056.79,1056.55,1056.63,500.0,1056.55,1056.79,1056.55,1056.63,500.0
2020-05-12 14:40:00,1056.22,1057.17,1053.11,1053.11,1310.0,1056.22,1057.17,1053.11,1053.11,1310.0
2020-05-12 14:45:00,1055.75,1056.38,1054.73,1056.38,500.0,1055.75,1056.38,1054.73,1056.38,500.0
2020-05-12 14:50:00,1055.49,1058.34,1055.49,1058.34,500.0,1055.49,1058.34,1055.49,1058.34,500.0
2020-05-12 14:55:00,1056.81,1057.09,1056.47,1057.09,400.0,1056.81,1057.09,1056.47,1057.09,400.0
2020-05-12 15:00:00,1056.48,1059.4,1055.84,1057.65,2400.0,1056.48,1059.4,1055.84,1057.65,2400.0
2020-05-12 15:05:00,1057.04,1057.04,1057.04,1057.04,100.0,1057.04,1057.04,1057.04,1057.04,100.0
2020-05-12 15:10:00,1056.41,1057.1,1055.8,1055.8,2559.0,1056.41,1057.1,1055.8,1055.8,2559.0
2020-05-12 15:15:00,1055.72,1056.41,1055.53,1055.53,700.0,1055.72,1056.41,1055.53,1055.53,700.0
2020-05-12 15:20:00,1054.81,1054.91,1054.53,1054.58,700.0,1054.81,1054.91,1054.53,1054.58,700.0
2020-05-12 15:25:00,1053.95,1055.79,1052.91,1054.09,1716.0,1053.95,1055.79,1052.91,1054.09,1716.0
2020-05-12 15:30:00,1054.02,1054.9,1051.75,1051.75,3227.0,1054.02,1054.9,1051.75,1051.75,3227.0
2020-05-12 15:35:00,1050.96,1052.45,1050.24,1052.15,2654.0,1050.96,1052.45,1050.24,1052.15,2654.0
2020-05-12 15:40:00,1052.5,1052.5,1049.59,1050.24,3950.0,1052.5,1052.5,1049.59,1050.24,3950.0
2020-05-12 15:45:00,1049.76,1051.57,1049.69,1050.44,5780.0,1049.76,1051.57,1049.69,1050.44,5780.0
2020-05-12 15:50:00,1048.48,1053.24,1044.63,1048.59,12759.0,1048.48,1053.24,1044.63,1048.59,12759.0
2020-05-12 15:55:00,1048.44,1052.62,1046.9,1048.04,17136.0,1048.44,1052.62,1046.9,1048.04,17136.0
2020-05-13 09:30:00,1048.76,1056.83,1044.0,1056.83,1729.0,1048.76,1056.83,1044.0,1056.83,1729.0
2020-05-13 09:35:00,1048.1,1048.1,1043.23,1043.23,1271.0,1048.1,1048.1,1043.23,1043.23,1271.0
2020-05-13 09:40:00,1043.23,1043.23,1043.23,1043.23,0.0,1043.23,1043.23,1043.23,1043.23,0.0
2020-05-13 09:45:00,1044.51,1046.83,1044.51,1046.83,300.0,1044.51,1046.83,1044.51,1046.83,300.0
2020-05-13 09:50:00,1048.54,1048.54,1045.7,1045.7,500.0,1048.54,1048.54,1045.7,1045.7,500.0
2020-05-13 09:55:00,1049.95,1050.75,1049.95,1050.75,272.0,1049.95,1050.75,1049.95,1050.75,272.0
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 10:05:00,1051.48,1051.48,1051.48,1051.48,0.0,1051.48,1051.48,1051.48,1051.48,0.0
2020-05-13 10:10:00,1051.62,1051.88,1051.62,1051.88,200.0,1051.62,1051.88,1051.62,1051.88,200.0
2020-05-13 10:15:00,1051.56,1051.56,1050.16,1050.16,600.0,1051.56,1051.56,1050.16,1050.16,600.0
2020-05-13 10:20:00,1052.59,1052.59,1048.17,1048.18,2108.0,1052.59,1052.59,1048.17,1048.18,2108.0
2020-05-13 10:25:00,1048.81,1055.01,1048.81,1053.3,3269.0,1048.81,1055.01,1048.81,1053.3,3269.0
2020-05-13 10:30:00,1052.81,1058.02,1052.8,1055.2,900.0,1052.81,1058.02,1052.8,1055.2,900.0
2020-05-13 10:35:00,1053.31,1053.54,1053.31,1053.54,200.0,1053.31,1053.54,1053.31,1053.54,200.0
2020-05-13 10:40:00,1053.69,1053.69,1052.03,1052.03,300.0,1053.69,1053.69,1052.03,1052.03,300.0
2020-05-13 10:45:00,1050.72,1050.72,1050.72,1050.72,100.0,1050.72,1050.72,1050.72,1050.72,100.0
2020-05-13 10:50:00,1051.49,1052.32,1048.81,1049.71,1270.0,1051.49,1052.32,1048.81,1049.71,1270.0
2020-05-13 10:55:00,1048.91,1048.92,1046.8,1047.5,551.0,1048.91,1048.92,1046.8,1047.5,551.0
2020-05-13 11:00:00,1047.45,1049.98,1047.45,1049.98,429.0,1047.45,1049.98,1047.45,1049.98,429.0
2020-05-13 11:05:00,1046.52,1049.06,1045.05,1049.06,1500.0,1046.52,1049.06,1045.05,1049.06,1500.0
2020-05-13 11:10:00,1048.14,1048.14,1045.36,1046.41,2229.0,1048.14,1048.14,1045.36,1046.41,2229.0
2020-05-13 11:15:00,1046.41,1046.47,1041.7,1041.86,4500.0,1046.41,1046.47,1041.7,1041.86,4500.0
2020-05-13 11:20:00,1040.0,1042.09,1038.67,1038.67,991.0,1040.0,1042.09,1038.67,1038.67,991.0
2020-05-13 11:25:00,1037.14,1038.49,1034.47,1034.47,2384.0,1037.14,1038.49,1034.47,1034.47,2384.0
2020-05-13 11:30:00,1036.56,1039.52,1036.56,1039.52,300.0,1036.56,1039.52,1036.56,1039.52,300.0
2020-05-13 11:35:00,1036.89,1037.93,1033.0,1035.39,4206.0,1036.89,1037.93,1033.0,1035.39,4206.0
2020-05-13 11:40:00,1035.06,1037.69,1033.13,1035.24,3700.0,1035.06,1037.69,1033.13,1035.24,3700.0
2020-05-13 11:45:00,1033.86,1033.99,1031.88,1033.99,1300.0,1033.86,1033.99,1031.88,1033.99,1300.0
2020-05-13 11:50:00,1033.31,1037.16,1032.78,1035.09,2400.0,1033.31,1037.16,1032.78,1035.09,2400.0
2020-05-13 11:55:00,1035.68,1036.6,1035.03,1035.03,2000.0,1035.68,1036.6,1035.03,1035.03,2000.0
2020-05-13 12:00:00,1036.33,1040.49,1033.79,1033.79,2500.0,1036.33,1040.49,1033.79,1033.79,2500.0
2020-05-13 12:05:00,1032.28,1036.61,1029.88,1029.88,8203.0,1032.28,1036.61,1029.88,1029.88,8203.0
2020-05-13 12:10:00,1029.83,1030.4,1027.46,1029.13,2700.0,1029.83,1030.4,1027.46,1029.13,2700.0
2020-05-13 12:15:00,1027.88,1027.89,1025.0,1025.01,500.0,1027.88,1027.89,1025.0,1025.01,500.0
2020-05-13 12:20:00,1026.74,1029.58,1026.73,1029.57,1301.0,1026.74,1029.58,1026.73,1029.57,1301.0
2020-05-13 12:25:00,1029.02,1030.0,1029.02,1030.0,500.0,1029.02,1030.0,1029.02,1030.0,500.0
2020-05-13 12:30:00,1030.42,1032.0,1030.02,1030.02,1200.0,1030.42,1032.0,1030.02,1030.02,1200.0
2020-05-13 12:35:00,1029.25,1031.62,1029.25,1031.62,300.0,1029.25,1031.62,1029.25,1031.62,300.0
2020-05-13 12:40:00,1031.07,1031.08,1030.25,1030.25,300.0,1031.07,1031.08,1030.25,1030.25,300.0
2020-05-13 12:45:00,1030.8,1030.98,1030.0,1030.0,1100.0,1030.8,1030.98,1030.0,1030.0,1100.0
2020-05-13 12:50:00,1030.01,1030.23,1030.01,1030.23,200.0,1030.01,1030.23,1030.01,1030.23,200.0
2020-05-13 12:55:00,1030.15,1033.12,1029.43,1029.44,1300.0,1030.15,1033.12,1029.43,1029.44,1300.0
2020-05-13 13:00:00,1028.33,1029.67,1027.92,1028.33,1705.0,1028.33,1029.67,1027.92,1028.33,1705.0
2020-05-13 13:05:00,1024.24,1027.86,1024.24,1027.18,600.0,1024.24,1027.86,1024.24,1027.18,600.0
2020-05-13 13:10:00,1030.0,1030.81,1029.64,1029.9,700.0,1030.0,1030.81,1029.64,1029.9,700.0
2020-05-13 13:15:00,1031.59,1032.01,1030.02,1030.04,3300.0,1031.59,1032.01,1030.02,1030.04,3300.0
2020-05-13 13:20:00,1032.01,1034.0,1030.31,1031.88,6200.0,1032.01,1034.0,1030.31,1031.88,6200.0
2020-05-13 13:25:00,1031.84,1033.53,1030.03,1032.82,7100.0,1031.84,1033.53,1030.03,1032.82,7100.0
2020-05-13 13:30:00,1032.81,1034.0,1032.34,1032.81,700.0,1032.81,1034.0,1032.34,1032.81,700.0
2020-05-13 13:35:00,1031.87,1036.47,1031.86,1033.22,4833.0,1031.87,1036.47,1031.86,1033.22,4833.0
2020-05-13 13:40:00,1034.52,1034.52,1033.04,1034.04,900.0,1034.52,1034.52,1033.04,1034.04,900.0
2020-05-13 13:45:00,1033.03,1034.11,1033.02,1034.11,400.0,1033.03,1034.11,1033.02,1034.11,400.0
2020-05-13 13:50:00,1035.08,1035.08,1032.41,1032.41,900.0,1035.08,1035.08,1032.41,1032.41,900.0
2020-05-13 13:55:00,1032.13,1033.62,1032.13,1033.56,400.0,1032.13,1033.62,1032.13,1033.56,400.0
2020-05-13 14:00:00,1034.39,1034.39,1032.33,1032.88,1301.0,1034.39,1034.39,1032.33,1032.88,1301.0
2020-05-13 14:05:00,1034.27,1035.29,1032.81,1035.06,1300.0,1034.27,1035.29,1032.81,1035.06,1300.0
2020-05-13 14:10:00,1034.69,1036.77,1031.34,1034.48,5815.0,1034.69,1036.77,1031.34,1034.48,5815.0
2020-05-13 14:15:00,1033.28,1036.44,1033.28,1035.18,2700.0,1033.28,1036.44,1033.28,1035.18,2700.0
2020-05-13 14:20:00,1035.5,1038.0,1035.22,1038.0,2600.0,1035.5,1038.0,1035.22,1038.0,2600.0
2020-05-13 14:25:00,1038.51,1040.09,1037.71,1037.91,1200.0,1038.51,1040.09,1037.71,1037.91,1200.0
2020-05-13 14:30:00,1039.05,1039.05,1037.73,1038.46,500.0,1039.05,1039.05,1037.73,1038.46,500.0
2020-05-13 14:35:00,1038.13,1040.0,1037.62,1038.12,1642.0,1038.13,1040.0,1037.62,1038.12,1642.0
2020-05-13 14:40:00,1037.81,1037.81,1034.65,1036.39,900.0,1037.81,1037.81,1034.65,1036.39,900.0
2020-05-13 14:45:00,1038.04,1039.61,1037.61,1038.44,1100.0,1038.04,1039.61,1037.61,1038.44,1100.0
2020-05-13 14:50:00,1038.15,1039.19,1037.9,1039.19,1100.0,1038.15,1039.19,1037.9,1039.19,1100.0
2020-05-13 14:55:00,1037.87,1039.11,1037.13,1037.65,400.0,1037.87,1039.11,1037.13,1037.65,400.0
2020-05-13 15:00:00,1036.89,1041.45,1036.89,1039.71,4632.0,1036.89,1041.45,1036.89,1039.71,4632.0
2020-05-13 15:05:00,1039.12,1039.12,1035.95,1035.97,1300.0,1039.12,1039.12,1035.95,1035.97,1300.0
2020-05-13 15:10:00,1037.59,1038.46,1035.07,1035.07,1600.0,1037.59,1038.46,1035.07,1035.07,1600.0
2020-05-13 15:15:00,1035.86,1035.89,1034.84,1035.88,800.0,1035.86,1035.89,1034.84,1035.88,800.0
2020-05-13 15:20:00,1037.48,1038.3,1034.43,1034.73,1900.0,1037.48,1038.3,1034.43,1034.73,1900.0
2020-05-13 15:25:00,1035.02,1039.73,1035.02,1039.73,1021.0,1035.02,1039.73,1035.02,1039.73,1021.0
2020-05-13 15:30:00,1039.36,1040.6,1038.78,1039.78,3815.0,1039.36,1040.6,1038.78,1039.78,3815.0
2020-05-13 15:35:00,1039.76,1043.69,1039.63,1039.63,6818.0,1039.76,1043.69,1039.63,1039.63,6818.0
2020-05-13 15:40:00,1041.27,1041.42,1038.43,1040.06,2488.0,1041.27,1041.42,1038.43,1040.06,2488.0
2020-05-13 15:45:00,1038.45,1043.55,1038.15,1043.45,1759.0,1038.45,1043.55,1038.15,1043.45,1759.0
2020-05-13 15:50:00,1041.49,1050.27,1041.49,1046.21,10071.0,1041.49,1050.27,1041.49,1046.21,10071.0
2020-05-13 15:55:00,1044.37,1047.37,1040.15,1044.45,11984.0,1044.37,1047.37,1040.15,1044.45,11984.0
2020-05-14 09:30:00,1029.69,1036.11,1029.68,1030.45,2662.0,1029.69,1036.11,1029.68,1030.45,2662.0
2020-05-14 09:35:00,1023.06,1036.23,1023.06,1036.23,1098.0,1023.06,1036.23,1023.06,1036.23,1098.0
2020-05-14 09:40:00,1030.22,1033.53,1023.46,1023.47,1100.0,1030.22,1033.53,1023.46,1023.47,1100.0
2020-05-14 09:45:00,1026.97,1029.96,1023.84,1026.79,501.0,1026.97,1029.96,1023.84,1026.79,501.0
2020-05-14 09:50:00,1025.71,1026.18,1023.1,1024.69,2200.0,1025.71,1026.18,1023.1,1024.69,2200.0
2020-05-14 09:55:00,1024.96,1033.21,1024.78,1033.21,1500.0,1024.96,1033.21,1024.78,1033.21,1500.0
2020-05-14 10:00:00,1027.67,1032.47,1025.38,1028.37,2949.0,1027.67,1032.47,1025.38,1028.37,2949.0
2020-05-14 10:05:00,1027.9,1031.64,1027.25,1028.56,1321.0,1027.9,1031.64,1027.25,1028.56,1321.0
2020-05-14 10:10:00,1028.48,1028.79,1025.0,1028.79,2500.0,1028.48,1028.79,1025.0,1028.79,2500.0
2020-05-14 10:15:00,1026.41,1027.98,1025.02,1027.66,2100.0,1026.41,1027.98,1025.02,1027.66,2100.0
2020-05-14 10:20:00,1031.09,1032.91,1026.0,1028.04,3049.0,1031.09,1032.91,1026.0,1028.04,3049.0
2020-05-14 10:25:00,1028.04,1028.2,1025.88,1026.44,5535.0,1028.04,1028.2,1025.88,1026.44,5535.0
2020-05-14 10:30:00,1025.69,1029.49,1025.01,1029.49,2421.0,1025.69,1029.49,1025.01,1029.49,2421.0
2020-05-14 10:35:00,1028.28,1030.72,1027.04,1028.75,4315.0,1028.28,1030.72,1027.04,1028.75,4315.0
2020-05-14 10:40:00,1028.75,1033.32,1028.75,1030.4,2257.0,1028.75,1033.32,1028.75,1030.4,2257.0
2020-05-14 10:45:00,1028.38,1033.45,1028.37,1031.79,11850.0,1028.38,1033.45,1028.37,1031.79,11850.0
2020-05-14 10:50:00,1032.45,1035.1,1032.45,1033.69,1517.0,1032.45,1035.1,1032.45,1033.69,1517.0
2020-05-14 10:55:00,1032.69,1035.06,1029.61,1034.09,1758.0,1032.69,1035.06,1029.61,1034.09,1758.0
2020-05-14 11:00:00,1032.47,1035.85,1032.47,1033.92,1100.0,1032.47,1035.85,1032.47,1033.92,1100.0
2020-05-14 11:05:00,1035.76,1038.21,1035.08,1035.14,700.0,1035.76,1038.21,1035.08,1035.14,700.0
2020-05-14 11:10:00,1034.83,1034.83,1034.83,1034.83,100.0,1034.83,1034.83,1034.83,1034.83,100.0
2020-05-14 11:15:00,1036.27,1041.75,1036.27,1037.98,1200.0,1036.27,1041.75,1036.27,1037.98,1200.0
2020-05-14 11:20:00,1035.22,1035.22,1032.6,1032.6,400.0,1035.22,1035.22,1032.6,1032.6,400.0
2020-05-14 11:25:00,1028.0,1031.89,1028.0,1031.89,341.0,1028.0,1031.89,1028.0,1031.89,341.0
2020-05-14 11:30:00,1031.89,1035.25,1031.09,1035.25,1533.0,1031.89,1035.25,1031.09,1035.25,1533.0
2020-05-14 11:35:00,1036.08,1036.14,1036.08,1036.14,200.0,1036.08,1036.14,1036.08,1036.14,200.0
2020-05-14 11:40:00,1030.8,1034.92,1029.47,1034.92,1400.0,1030.8,1034.92,1029.47,1034.92,1400.0
2020-05-14 11:45:00,1032.64,1035.88,1032.64,1035.09,500.0,1032.64,1035.88,1032.64,1035.09,500.0
2020-05-14 11:50:00,1031.38,1037.45,1031.38,1037.45,600.0,1031.38,1037.45,1031.38,1037.45,600.0
2020-05-14 11:55:00,1034.19,1034.2,1031.56,1031.57,300.0,1034.19,1034.2,1031.56,1031.57,300.0
2020-05-14 12:00:00,1032.49,1032.49,1030.5,1032.49,2100.0,1032.49,1032.49,1030.5,1032.49,2100.0
2020-05-14 12:05:00,1031.03,1032.26,1031.03,1032.26,200.0,1031.03,1032.26,1031.03,1032.26,200.0
2020-05-14 12:10:00,1031.54,1032.72,1031.53,1032.57,700.0,1031.54,1032.72,1031.53,1032.57,700.0
2020-05-14 12:15:00,1034.58,1034.58,1028.01,1028.01,3257.0,1034.58,1034.58,1028.01,1028.01,3257.0
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 12:25:00,1031.53,1031.53,1031.53,1031.53,0.0,1031.53,1031.53,1031.53,1031.53,0.0
2020-05-14 12:30:00,1031.53,1031.53,1031.53,1031.53,0.0,1031.53,1031.53,1031.53,1031.53,0.0
2020-05-14 12:35:00,1031.53,1031.53,1031.53,1031.53,0.0,1031.53,1031.53,1031.53,1031.53,0.0
2020-05-14 12:40:00,1033.48,1033.48,1033.48,1033.48,100.0,1033.48,1033.48,1033.48,1033.48,100.0
2020-05-14 12:45:00,1032.21,1032.21,1030.61,1030.61,400.0,1032.21,1032.21,1030.61,1030.61,400.0
2020-05-14 12:50:00,1031.41,1033.48,1031.08,1033.48,700.0,1031.41,1033.48,1031.08,1033.48,700.0
2020-05-14 12:55:00,1035.94,1038.12,1035.49,1035.49,600.0,1035.94,1038.12,1035.49,1035.49,600.0
2020-05-14 13:00:00,1035.72,1035.72,1035.71,1035.72,200.0,1035.72,1035.72,1035.71,1035.72,200.0
2020-05-14 13:05:00,1034.23,1034.57,1034.22,1034.56,400.0,1034.23,1034.57,1034.22,1034.56,400.0
2020-05-14 13:10:00,1035.67,1037.76,1034.56,1037.02,600.0,1035.67,1037.76,1034.56,1037.02,600.0
2020-05-14 13:15:00,1037.87,1038.84,1036.29,1038.84,703.0,1037.87,1038.84,1036.29,1038.84,703.0
2020-05-14 13:20:00,1039.84,1043.09,1039.84,1043.09,300.0,1039.84,1043.09,1039.84,1043.09,300.0
2020-05-14 13:25:00,1042.61,1045.9,1042.33,1042.33,400.0,1042.61,1045.9,1042.33,1042.33,400.0
2020-05-14 13:30:00,1043.65,1045.16,1042.56,1043.79,3600.0,1043.65,1045.16,1042.56,1043.79,3600.0
2020-05-14 13:35:00,1044.15,1044.96,1043.09,1044.58,2065.0,1044.15,1044.96,1043.09,1044.58,2065.0
2020-05-14 13:40:00,1045.32,1045.39,1044.0,1045.0,500.0,1045.32,1045.39,1044.0,1045.0,500.0
2020-05-14 13:45:00,1043.78,1045.2,1043.41,1044.0,900.0,1043.78,1045.2,1043.41,1044.0,900.0
2020-05-14 13:50:00,1043.92,1047.25,1043.92,1046.29,5800.0,1043.92,1047.25,1043.92,1046.29,5800.0
2020-05-14 13:55:00,1045.33,1052.08,1045.33,1052.07,1400.0,1045.33,1052.08,1045.33,1052.07,1400.0
2020-05-14 14:00:00,1047.45,1049.8,1042.88,1043.15,1295.0,1047.45,1049.8,1042.88,1043.15,1295.0
2020-05-14 14:05:00,1043.5,1043.5,1038.94,1038.94,300.0,1043.5,1043.5,1038.94,1038.94,300.0
2020-05-14 14:10:00,1041.15,1042.18,1041.03,1041.03,460.0,1041.15,1042.18,1041.03,1041.03,460.0
2020-05-14 14:15:00,1043.46,1044.29,1042.49,1042.49,1000.0,1043.46,1044.29,1042.49,1042.49,1000.0
2020-05-14 14:20:00,1043.01,1045.54,1043.01,1045.12,360.0,1043.01,1045.54,1043.01,1045.12,360.0
2020-05-14 14:25:00,1043.33,1045.16,1043.33,1044.53,1300.0,1043.33,1045.16,1043.33,1044.53,1300.0
2020-05-14 14:30:00,1045.96,1047.47,1043.8,1043.81,300.0,1045.96,1047.47,1043.8,1043.81,300.0
2020-05-14 14:35:00,1042.7,1045.4,1042.7,1045.4,4000.0,1042.7,1045.4,1042.7,1045.4,4000.0
2020-05-14 14:40:00,1043.33,1044.73,1041.93,1041.94,508.0,1043.33,1044.73,1041.93,1041.94,508.0
2020-05-14 14:45:00,1042.51,1044.64,1041.23,1044.64,400.0,1042.51,1044.64,1041.23,1044.64,400.0
2020-05-14 14:50:00,1042.33,1045.32,1042.33,1044.09,850.0,1042.33,1045.32,1042.33,1044.09,850.0
2020-05-14 14:55:00,1046.67,1048.04,1046.56,1046.56,500.0,1046.67,1048.04,1046.56,1046.56,500.0
2020-05-14 15:00:00,1046.56,1046.56,1046.56,1046.56,0.0,1046.56,1046.56,1046.56,1046.56,0.0
2020-05-14 15:05:00,1048.07,1050.75,1047.6,1050.63,900.0,1048.07,1050.75,1047.6,1050.63,900.0
2020-05-14 15:10:00,1049.09,1052.8,1048.3,1049.41,500.0,1049.09,1052.8,1048.3,1049.41,500.0
2020-05-14 15:15:00,1048.9,1049.26,1047.62,1049.26,700.0,1048.9,1049.26,1047.62,1049.26,700.0
2020-05-14 15:20:00,1047.79,1052.0,1047.79,1050.56,700.0,1047.79,1052.0,1047.79,1050.56,700.0
2020-05-14 15:25:00,1051.54,1053.77,1051.53,1053.77,1400.0,1051.54,1053.77,1051.53,1053.77,1400.0
2020-05-14 15:30:00,1053.12,1054.17,1052.04,1052.04,1400.0,1053.12,1054.17,1052.04,1052.04,1400.0
2020-05-14 15:35:00,1053.79,1054.19,1051.7,1053.94,1750.0,1053.79,1054.19,1051.7,1053.94,1750.0
2020-05-14 15:40:00,1053.05,1056.0,1051.5,1055.99,2200.0,1053.05,1056.0,1051.5,1055.99,2200.0
2020-05-14 15:45:00,1054.46,1060.41,1054.46,1056.01,4903.0,1054.46,1060.41,1054.46,1056.01,4903.0
2020-05-14 15:50:00,1058.16,1061.26,1057.62,1060.04,10224.0,1058.16,1061.26,1057.62,1060.04,10224.0
2020-05-14 15:55:00,1061.65,1061.65,1054.72,1057.6,10971.0,1061.65,1061.65,1054.72,1057.6,10971.0
2020-05-15 09:30:00,1049.25,1060.63,1049.25,1049.25,4182.0,1049.25,1060.63,1049.25,1049.25,4182.0
2020-05-15 09:35:00,1051.11,1053.78,1049.91,1053.78,1100.0,1051.11,1053.78,1049.91,1053.78,1100.0
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 09:45:00,1051.0,1051.0,1051.0,1051.0,0.0,1051.0,1051.0,1051.0,1051.0,0.0
2020-05-15 09:50:00,1058.38,1058.38,1052.29,1053.31,300.0,1058.38,1058.38,1052.29,1053.31,300.0
2020-05-15 09:55:00,1054.05,1054.05,1054.04,1054.05,100.0,1054.05,1054.05,1054.04,1054.05,100.0
2020-05-15 10:00:00,1056.43,1056.44,1053.7,1053.71,600.0,1056.43,1056.44,1053.7,1053.71,600.0
2020-05-15 10:05:00,1055.66,1057.22,1055.52,1056.2,1101.0,1055.66,1057.22,1055.52,1056.2,1101.0
2020-05-15 10:10:00,1057.75,1062.44,1057.75,1057.82,700.0,1057.75,1062.44,1057.75,1057.82,700.0
2020-05-15 10:15:00,1061.16,1063.59,1058.94,1063.58,600.0,1061.16,1063.59,1058.94,1063.58,600.0
2020-05-15 10:20:00,1058.98,1060.53,1058.98,1060.53,200.0,1058.98,1060.53,1058.98,1060.53,200.0
2020-05-15 10:25:00,1059.05,1059.89,1055.82,1055.83,1725.0,1059.05,1059.89,1055.82,1055.83,1725.0
2020-05-15 10:30:00,1057.55,1060.74,1055.51,1060.05,5183.0,1057.55,1060.74,1055.51,1060.05,5183.0
2020-05-15 10:35:00,1060.06,1070.53,1059.77,1067.7,3231.0,1060.06,1070.53,1059.77,1067.7,3231.0
2020-05-15 10:40:00,1067.01,1067.66,1063.83,1065.76,1660.0,1067.01,1067.66,1063.83,1065.76,1660.0
2020-05-15 10:45:00,1064.66,1064.66,1060.11,1062.34,2200.0,1064.66,1064.66,1060.11,1062.34,2200.0
2020-05-15 10:50:00,1059.62,1060.6,1059.52,1059.88,700.0,1059.62,1060.6,1059.52,1059.88,700.0
2020-05-15 10:55:00,1058.11,1060.63,1057.15,1060.63,800.0,1058.11,1060.63,1057.15,1060.63,800.0
2020-05-15 11:00:00,1059.92,1061.16,1057.91,1059.52,1227.0,1059.92,1061.16,1057.91,1059.52,1227.0
2020-05-15 11:05:00,1060.38,1060.38,1057.56,1059.93,500.0,1060.38,1060.38,1057.56,1059.93,500.0
2020-05-15 11:10:00,1058.25,1061.67,1058.25,1061.66,300.0,1058.25,1061.67,1058.25,1061.66,300.0
2020-05-15 11:15:00,1061.49,1062.47,1060.3,1060.3,908.0,1061.49,1062.47,1060.3,1060.3,908.0
2020-05-15 11:20:00,1060.3,1060.3,1060.3,1060.3,0.0,1060.3,1060.3,1060.3,1060.3,0.0
2020-05-15 11:25:00,1061.96,1061.96,1061.43,1061.43,200.0,1061.96,1061.96,1061.43,1061.43,200.0
2020-05-15 11:30:00,1060.92,1063.92,1059.85,1063.91,994.0,1060.92,1063.92,1059.85,1063.91,994.0
2020-05-15 11:35:00,1063.71,1063.71,1063.7,1063.71,100.0,1063.71,1063.71,1063.7,1063.71,100.0
2020-05-15 11:40:00,1062.15,1062.21,1061.45,1062.14,2400.0,1062.15,1062.21,1061.45,1062.14,2400.0
2020-05-15 11:45:00,1065.4,1065.4,1062.65,1063.63,1400.0,1065.4,1065.4,1062.65,1063.63,1400.0
2020-05-15 11:50:00,1064.99,1070.62,1064.99,1069.97,3775.0,1064.99,1070.62,1064.99,1069.97,3775.0
2020-05-15 11:55:00,1070.17,1073.58,1070.17,1073.58,900.0,1070.17,1073.58,1070.17,1073.58,900.0
2020-05-15 12:00:00,1071.57,1074.54,1071.56,1074.29,2100.0,1071.57,1074.54,1071.56,1074.29,2100.0
2020-05-15 12:05:00,1074.63,1074.76,1070.17,1070.18,1300.0,1074.63,1074.76,1070.17,1070.18,1300.0
2020-05-15 12:10:00,1070.58,1070.58,1069.53,1069.98,360.0,1070.58,1070.58,1069.53,1069.98,360.0
2020-05-15 12:15:00,1069.06,1069.06,1068.8,1068.8,200.0,1069.06,1069.06,1068.8,1068.8,200.0
2020-05-15 12:20:00,1069.04,1069.04,1069.04,1069.04,100.0,1069.04,1069.04,1069.04,1069.04,100.0
2020-05-15 12:25:00,1070.63,1070.63,1066.18,1066.19,4677.0,1070.63,1070.63,1066.18,1066.19,4677.0
2020-05-15 12:30:00,1066.86,1067.99,1066.14,1067.99,1400.0,1066.86,1067.99,1066.14,1067.99,1400.0
2020-05-15 12:35:00,1066.27,1067.02,1065.08,1065.66,1200.0,1066.27,1067.02,1065.08,1065.66,1200.0
2020-05-15 12:40:00,1066.73,1067.92,1065.37,1065.37,500.0,1066.73,1067.92,1065.37,1065.37,500.0
2020-05-15 12:45:00,1063.4,1066.65,1062.65,1064.44,1295.0,1063.4,1066.65,1062.65,1064.44,1295.0
2020-05-15 12:50:00,1064.58,1064.58,1064.57,1064.58,100.0,1064.58,1064.58,1064.57,1064.58,100.0
2020-05-15 12:55:00,1066.15,1066.15,1065.18,1065.18,200.0,1066.15,1066.15,1065.18,1065.18,200.0
2020-05-15 13:00:00,1068.0,1069.52,1068.0,1069.19,1200.0,1068.0,1069.52,1068.0,1069.19,1200.0
2020-05-15 13:05:00,1068.61,1069.45,1067.41,1068.3,2329.0,1068.61,1069.45,1067.41,1068.3,2329.0
2020-05-15 13:10:00,1071.09,1071.45,1069.73,1071.45,600.0,1071.09,1071.45,1069.73,1071.45,600.0
2020-05-15 13:15:00,1071.32,1071.7,1069.68,1069.69,1800.0,1071.32,1071.7,1069.68,1069.69,1800.0
2020-05-15 13:20:00,1069.91,1069.91,1069.91,1069.91,200.0,1069.91,1069.91,1069.91,1069.91,200.0
2020-05-15 13:25:00,1070.97,1072.04,1070.64,1071.83,600.0,1070.97,1072.04,1070.64,1071.83,600.0
2020-05-15 13:30:00,1071.42,1071.42,1069.29,1069.38,400.0,1071.42,1071.42,1069.29,1069.38,400.0
2020-05-15 13:35:00,1069.84,1069.9,1069.09,1069.85,2000.0,1069.84,1069.9,1069.09,1069.85,2000.0
2020-05-15 13:40:00,1069.0,1069.41,1066.09,1066.09,800.0,1069.0,1069.41,1066.09,1066.09,800.0
2020-05-15 13:45:00,1066.58,1066.58,1062.12,1063.35,2503.0,1066.58,1066.58,1062.12,1063.35,2503.0
2020-05-15 13:50:00,1064.97,1067.79,1064.97,1067.58,1350.0,1064.97,1067.79,1064.97,1067.58,1350.0
2020-05-15 13:55:00,1066.94,1068.0,1066.94,1068.0,200.0,1066.94,1068.0,1066.94,1068.0,200.0
2020-05-15 14:00:00,1066.91,1071.07,1066.91,1071.07,500.0,1066.91,1071.07,1066.91,1071.07,500.0
2020-05-15 14:05:00,1070.56,1070.57,1063.37,1065.0,3156.0,1070.56,1070.57,1063.37,1065.0,3156.0
2020-05-15 14:10:00,1064.68,1064.69,1063.66,1063.66,300.0,1064.68,1064.69,1063.66,1063.66,300.0
2020-05-15 14:15:00,1063.45,1066.27,1063.45,1066.27,500.0,1063.45,1066.27,1063.45,1066.27,500.0
2020-05-15 14:20:00,1065.32,1069.15,1065.31,1068.07,900.0,1065.32,1069.15,1065.31,1068.07,900.0
2020-05-15 14:25:00,1067.66,1071.37,1067.55,1070.21,6108.0,1067.66,1071.37,1067.55,1070.21,6108.0
2020-05-15 14:30:00,1069.19,1069.68,1067.99,1067.99,900.0,1069.19,1069.68,1067.99,1067.99,900.0
2020-05-15 14:35:00,1066.91,1067.02,1064.39,1064.79,900.0,1066.91,1067.02,1064.39,1064.79,900.0
2020-05-15 14:40:00,1064.76,1066.57,1064.4,1065.76,800.0,1064.76,1066.57,1064.4,1065.76,800.0
2020-05-15 14:45:00,1064.56,1066.21,1064.56,1064.59,400.0,1064.56,1066.21,1064.56,1064.59,400.0
2020-05-15 14:50:00,1063.85,1068.35,1063.85,1064.83,900.0,1063.85,1068.35,1063.85,1064.83,900.0
2020-05-15 14:55:00,1065.56,1066.81,1065.0,1065.0,1000.0,1065.56,1066.81,1065.0,1065.0,1000.0
2020-05-15 15:00:00,1066.89,1068.79,1065.28,1067.49,1900.0,1066.89,1068.79,1065.28,1067.49,1900.0
2020-05-15 15:05:00,1067.69,1070.36,1067.69,1070.36,2400.0,1067.69,1070.36,1067.69,1070.36,2400.0
2020-05-15 15:10:00,1068.75,1072.0,1068.75,1071.05,4763.0,1068.75,1072.0,1068.75,1071.05,4763.0
2020-05-15 15:15:00,1070.63,1074.79,1070.54,1071.29,1901.0,1070.63,1074.79,1070.54,1071.29,1901.0
2020-05-15 15:20:00,1071.47,1074.8,1071.34,1071.85,1931.0,1071.47,1074.8,1071.34,1071.85,1931.0
2020-05-15 15:25:00,1071.32,1072.75,1071.2,1071.72,1700.0,1071.32,1072.75,1071.2,1071.72,1700.0
2020-05-15 15:30:00,1073.51,1073.59,1071.98,1072.7,2000.0,1073.51,1073.59,1071.98,1072.7,2000.0
2020-05-15 15:35:00,1072.73,1073.84,1070.58,1070.96,2750.0,1072.73,1073.84,1070.58,1070.96,2750.0
2020-05-15 15:40:00,1070.95,1073.3,1069.75,1069.95,5767.0,1070.95,1073.3,1069.75,1069.95,5767.0
2020-05-15 15:45:00,1070.0,1074.99,1069.96,1074.99,3358.0,1070.0,1074.99,1069.96,1074.99,3358.0
2020-05-15 15:50:00,1073.71,1079.49,1073.29,1079.24,7400.0,1073.71,1079.49,1073.29,1079.24,7400.0
2020-05-15 15:55:00,1079.49,1083.06,1075.09,1077.42,18299.0,1079.49,1083.06,1075.09,1077.42,18299.0
2020-05-18 09:30:00,1097.51,1108.3,1090.01,1107.46,8762.0,1097.51,1108.3,1090.01,1107.46,8762.0
2020-05-18 09:35:00,1103.74,1116.07,1103.74,1116.06,1662.0,1103.74,1116.07,1103.74,1116.06,1662.0
2020-05-18 09:40:00,1124.08,1124.08,1111.47,1120.19,1595.0,1124.08,1124.08,1111.47,1120.19,1595.0
2020-05-18 09:45:00,1118.68,1119.06,1105.84,1112.2,8277.0,1118.68,1119.06,1105.84,1112.2,8277.0
2020-05-18 09:50:00,1110.03,1114.6,1106.42,1106.43,3282.0,1110.03,1114.6,1106.42,1106.43,3282.0
2020-05-18 09:55:00,1105.24,1112.9,1105.24,1111.03,740.0,1105.24,1112.9,1105.24,1111.03,740.0
2020-05-18 10:00:00,1110.55,1111.2,1108.71,1111.2,402.0,1110.55,1111.2,1108.71,1111.2,402.0
2020-05-18 10:05:00,1112.38,1112.38,1108.63,1110.74,1300.0,1112.38,1112.38,1108.63,1110.74,1300.0
2020-05-18 10:10:00,1110.51,1110.51,1104.65,1104.66,1770.0,1110.51,1110.51,1104.65,1104.66,1770.0
2020-05-18 10:15:00,1106.02,1106.59,1099.31,1104.39,2800.0,1106.02,1106.59,1099.31,1104.39,2800.0
2020-05-18 10:20:00,1105.05,1105.46,1102.02,1102.03,2213.0,1105.05,1105.46,1102.02,1102.03,2213.0
2020-05-18 10:25:00,1103.65,1103.95,1102.84,1103.95,641.0,1103.65,1103.95,1102.84,1103.95,641.0
2020-05-18 10:30:00,1101.93,1106.67,1101.85,1103.91,2303.0,1101.93,1106.67,1101.85,1103.91,2303.0
2020-05-18 10:35:00,1103.8,1104.4,1102.14,1102.34,1900.0,1103.8,1104.4,1102.14,1102.34,1900.0
2020-05-18 10:40:00,1103.27,1107.11,1102.97,1106.67,1873.0,1103.27,1107.11,1102.97,1106.67,1873.0
2020-05-18 10:45:00,1106.28,1106.98,1104.7,1104.7,1700.0,1106.28,1106.98,1104.7,1104.7,1700.0
2020-05-18 10:50:00,1106.9,1106.91,1103.51,1103.9,2200.0,1106.9,1106.91,1103.51,1103.9,2200.0
2020-05-18 10:55:00,1104.07,1106.66,1102.16,1103.94,4650.0,1104.07,1106.66,1102.16,1103.94,4650.0
2020-05-18 11:00:00,1104.34,1105.45,1102.12,1102.2,1800.0,1104.34,1105.45,1102.12,1102.2,1800.0
2020-05-18 11:05:00,1103.47,1103.53,1100.77,1102.08,3660.0,1103.47,1103.53,1100.77,1102.08,3660.0
2020-05-18 11:10:00,1102.49,1102.49,1100.47,1101.13,800.0,1102.49,1102.49,1100.47,1101.13,800.0
2020-05-18 11:15:00,1101.05,1101.06,1098.96,1099.78,1600.0,1101.05,1101.06,1098.96,1099.78,1600.0
2020-05-18 11:20:00,1101.08,1101.71,1101.08,1101.28,1040.0,1101.08,1101.71,1101.08,1101.28,1040.0
2020-05-18 11:25:00,1101.31,1102.57,1099.54,1099.86,1920.0,1101.31,1102.57,1099.54,1099.86,1920.0
2020-05-18 11:30:00,1099.47,1100.26,1098.88,1099.56,1300.0,1099.47,1100.26,1098.88,1099.56,1300.0
2020-05-18 11:35:00,1097.68,1098.04,1095.62,1097.98,1236.0,1097.68,1098.04,1095.62,1097.98,1236.0
2020-05-18 11:40:00,1097.36,1101.35,1097.36,1099.82,800.0,1097.36,1101.35,1097.36,1099.82,800.0
2020-05-18 11:45:00,1099.32,1099.82,1097.62,1098.68,800.0,1099.32,1099.82,1097.62,1098.68,800.0
2020-05-18 11:50:00,1099.48,1099.9,1095.67,1098.5,750.0,1099.48,1099.9,1095.67,1098.5,750.0
2020-05-18 11:55:00,1097.29,1098.98,1097.18,1097.18,400.0,1097.29,1098.98,1097.18,1097.18,400.0
2020-05-18 12:00:00,1096.38,1097.41,1096.34,1096.34,300.0,1096.38,1097.41,1096.34,1096.34,300.0
2020-05-18 12:05:00,1096.86,1098.27,1096.36,1098.27,400.0,1096.86,1098.27,1096.36,1098.27,400.0
2020-05-18 12:10:00,1096.8,1097.74,1095.31,1095.54,2100.0,1096.8,1097.74,1095.31,1095.54,2100.0
2020-05-18 12:15:00,1096.95,1097.73,1095.2,1096.78,1200.0,1096.95,1097.73,1095.2,1096.78,1200.0
2020-05-18 12:20:00,1095.53,1097.61,1095.27,1096.19,4800.0,1095.53,1097.61,1095.27,1096.19,4800.0
2020-05-18 12:25:00,1095.3,1095.3,1095.29,1095.3,100.0,1095.3,1095.3,1095.29,1095.3,100.0
2020-05-18 12:30:00,1096.92,1097.5,1095.24,1097.5,800.0,1096.92,1097.5,1095.24,1097.5,800.0
2020-05-18 12:35:00,1095.86,1096.61,1095.54,1095.55,300.0,1095.86,1096.61,1095.54,1095.55,300.0
2020-05-18 12:40:00,1096.89,1096.9,1095.04,1095.26,700.0,1096.89,1096.9,1095.04,1095.26,700.0
2020-05-18 12:45:00,1095.36,1096.96,1094.33,1095.1,1650.0,1095.36,1096.96,1094.33,1095.1,1650.0
2020-05-18 12:50:00,1095.41,1095.41,1094.96,1094.96,200.0,1095.41,1095.41,1094.96,1094.96,200.0
2020-05-18 12:55:00,1095.03,1096.32,1095.03,1096.12,400.0,1095.03,1096.32,1095.03,1096.12,400.0
2020-05-18 13:00:00,1096.22,1097.3,1095.57,1097.3,600.0,1096.22,1097.3,1095.57,1097.3,600.0
2020-05-18 13:05:00,1095.85,1095.85,1095.59,1095.64,600.0,1095.85,1095.85,1095.59,1095.64,600.0
2020-05-18 13:10:00,1096.68,1096.84,1093.74,1093.97,900.0,1096.68,1096.84,1093.74,1093.97,900.0
2020-05-18 13:15:00,1094.6,1095.74,1093.99,1095.74,900.0,1094.6,1095.74,1093.99,1095.74,900.0
2020-05-18 13:20:00,1095.55,1095.56,1092.99,1094.71,800.0,1095.55,1095.56,1092.99,1094.71,800.0
2020-05-18 13:25:00,1094.04,1095.1,1092.59,1093.17,10600.0,1094.04,1095.1,1092.59,1093.17,10600.0
2020-05-18 13:30:00,1094.83,1095.18,1093.3,1094.47,5000.0,1094.83,1095.18,1093.3,1094.47,5000.0
2020-05-18 13:35:00,1095.16,1095.76,1094.84,1094.88,1500.0,1095.16,1095.76,1094.84,1094.88,1500.0
2020-05-18 13:40:00,1093.21,1093.21,1089.41,1089.41,500.0,1093.21,1093.21,1089.41,1089.41,500.0
2020-05-18 13:45:00,1089.69,1090.78,1089.53,1090.03,800.0,1089.69,1090.78,1089.53,1090.03,800.0
2020-05-18 13:50:00,1089.31,1089.31,1086.3,1086.3,1302.0,1089.31,1089.31,1086.3,1086.3,1302.0
2020-05-18 13:55:00,1087.05,1088.14,1086.87,1087.01,600.0,1087.05,1088.14,1086.87,1087.01,600.0
2020-05-18 14:00:00,1088.15,1090.72,1088.15,1090.66,1922.0,1088.15,1090.72,1088.15,1090.66,1922.0
2020-05-18 14:05:00,1090.9,1092.61,1090.9,1091.13,900.0,1090.9,1092.61,1090.9,1091.13,900.0
2020-05-18 14:10:00,1091.47,1092.3,1090.01,1092.2,1599.0,1091.47,1092.3,1090.01,1092.2,1599.0
2020-05-18 14:15:00,1092.21,1092.22,1090.38,1090.38,900.0,1092.21,1092.22,1090.38,1090.38,900.0
2020-05-18 14:20:00,1090.0,1091.87,1090.0,1091.87,400.0,1090.0,1091.87,1090.0,1091.87,400.0
2020-05-18 14:25:00,1090.45,1093.06,1090.43,1092.68,1200.0,1090.45,1093.06,1090.43,1092.68,1200.0
2020-05-18 14:30:00,1093.05,1094.75,1091.98,1093.54,1600.0,1093.05,1094.75,1091.98,1093.54,1600.0
2020-05-18 14:35:00,1094.8,1094.8,1092.07,1092.07,1000.0,1094.8,1094.8,1092.07,1092.07,1000.0
2020-05-18 14:40:00,1092.51,1094.91,1089.72,1094.19,700.0,1092.51,1094.91,1089.72,1094.19,700.0
2020-05-18 14:45:00,1093.72,1093.92,1091.04,1091.05,1200.0,1093.72,1093.92,1091.04,1091.05,1200.0
2020-05-18 14:50:00,1090.68,1092.7,1090.68,1092.6,1100.0,1090.68,1092.7,1090.68,1092.6,1100.0
2020-05-18 14:55:00,1092.95,1095.29,1091.97,1092.01,2600.0,1092.95,1095.29,1091.97,1092.01,2600.0
2020-05-18 15:00:00,1092.92,1093.59,1092.26,1092.27,800.0,1092.92,1093.59,1092.26,1092.27,800.0
2020-05-18 15:05:00,1092.04,1092.66,1091.5,1091.61,1000.0,1092.04,1092.66,1091.5,1091.61,1000.0
2020-05-18 15:10:00,1091.09,1091.87,1090.06,1091.55,700.0,1091.09,1091.87,1090.06,1091.55,700.0
2020-05-18 15:15:00,1092.6,1092.6,1089.13,1089.13,1500.0,1092.6,1092.6,1089.13,1089.13,1500.0
2020-05-18 15:20:00,1086.9,1088.57,1086.49,1087.41,900.0,1086.9,1088.57,1086.49,1087.41,900.0
2020-05-18 15:25:00,1087.76,1090.45,1087.76,1090.31,1000.0,1087.76,1090.45,1087.76,1090.31,1000.0
2020-05-18 15:30:00,1090.12,1092.23,1089.47,1092.23,1928.0,1090.12,1092.23,1089.47,1092.23,1928.0
2020-05-18 15:35:00,1091.57,1092.5,1090.99,1091.32,2901.0,1091.57,1092.5,1090.99,1091.32,2901.0
2020-05-18 15:40:00,1090.4,1090.88,1088.7,1089.5,10075.0,1090.4,1090.88,1088.7,1089.5,10075.0
2020-05-18 15:45:00,1089.41,1090.78,1088.4,1088.4,3200.0,1089.41,1090.78,1088.4,1088.4,3200.0
2020-05-18 15:50:00,1085.9,1089.96,1083.17,1083.22,5155.0,1085.9,1089.96,1083.17,1083.22,5155.0
2020-05-18 15:55:00,1084.53,1088.78,1084.07,1086.5,21981.0,1084.53,1088.78,1084.07,1086.5,21981.0
2020-05-19 09:30:00,1117.67,1117.67,1100.05,1105.94,18125.0,1117.67,1117.67,1100.05,1105.94,18125.0
2020-05-19 09:35:00,1105.67,1113.94,1105.4,1110.48,3973.0,1105.67,1113.94,1105.4,1110.48,3973.0
2020-05-19 09:40:00,1111.46,1115.56,1110.36,1112.92,3592.0,1111.46,1115.56,1110.36,1112.92,3592.0
2020-05-19 09:45:00,1111.6,1113.74,1108.66,1110.14,3400.0,1111.6,1113.74,1108.66,1110.14,3400.0
2020-05-19 09:50:00,1110.0,1112.9,1108.12,1108.13,5058.0,1110.0,1112.9,1108.12,1108.13,5058.0
2020-05-19 09:55:00,1107.23,1107.23,1100.63,1106.0,1170.0,1107.23,1107.23,1100.63,1106.0,1170.0
2020-05-19 10:00:00,1104.2,1107.44,1097.65,1097.65,4504.0,1104.2,1107.44,1097.65,1097.65,4504.0
2020-05-19 10:05:00,1095.88,1103.71,1091.83,1101.47,4557.0,1095.88,1103.71,1091.83,1101.47,4557.0
2020-05-19 10:10:00,1100.47,1105.92,1100.17,1103.46,8916.0,1100.47,1105.92,1100.17,1103.46,8916.0
2020-05-19 10:15:00,1105.16,1105.16,1098.9,1098.95,2730.0,1105.16,1105.16,1098.9,1098.95,2730.0
2020-05-19 10:20:00,1100.89,1104.63,1100.2,1101.82,1740.0,1100.89,1104.63,1100.2,1101.82,1740.0
2020-05-19 10:25:00,1099.12,1103.31,1097.68,1097.68,2670.0,1099.12,1103.31,1097.68,1097.68,2670.0
2020-05-19 10:30:00,1097.94,1101.76,1097.93,1099.28,1263.0,1097.94,1101.76,1097.93,1099.28,1263.0
2020-05-19 10:35:00,1100.68,1107.03,1096.98,1106.91,2100.0,1100.68,1107.03,1096.98,1106.91,2100.0
2020-05-19 10:40:00,1108.19,1110.64,1104.62,1110.62,901.0,1108.19,1110.64,1104.62,1110.62,901.0
2020-05-19 10:45:00,1111.38,1113.03,1111.38,1113.03,700.0,1111.38,1113.03,1111.38,1113.03,700.0
2020-05-19 10:50:00,1112.9,1112.95,1110.81,1110.82,800.0,1112.9,1112.95,1110.81,1110.82,800.0
2020-05-19 10:55:00,1106.34,1108.4,1105.17,1108.4,900.0,1106.34,1108.4,1105.17,1108.4,900.0
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 11:05:00,1109.9,1109.9,1109.9,1109.9,0.0,1109.9,1109.9,1109.9,1109.9,0.0
2020-05-19 11:10:00,1110.71,1110.71,1110.71,1110.71,100.0,1110.71,1110.71,1110.71,1110.71,100.0
2020-05-19 11:15:00,1111.41,1111.41,1111.41,1111.41,100.0,1111.41,1111.41,1111.41,1111.41,100.0
2020-05-19 11:20:00,1111.62,1111.62,1109.42,1109.43,900.0,1111.62,1111.62,1109.42,1109.43,900.0
2020-05-19 11:25:00,1107.44,1109.37,1107.43,1109.37,400.0,1107.44,1109.37,1107.43,1109.37,400.0
2020-05-19 11:30:00,1106.21,1108.07,1106.2,1106.9,650.0,1106.21,1108.07,1106.2,1106.9,650.0
2020-05-19 11:35:00,1105.99,1108.24,1105.98,1108.24,783.0,1105.99,1108.24,1105.98,1108.24,783.0
2020-05-19 11:40:00,1110.63,1111.29,1110.63,1111.29,300.0,1110.63,1111.29,1110.63,1111.29,300.0
2020-05-19 11:45:00,1112.07,1112.08,1111.41,1111.41,468.0,1112.07,1112.08,1111.41,1111.41,468.0
2020-05-19 11:50:00,1113.33,1113.35,1111.1,1112.91,700.0,1113.33,1113.35,1111.1,1112.91,700.0
2020-05-19 11:55:00,1112.69,1112.96,1111.14,1112.95,300.0,1112.69,1112.96,1111.14,1112.95,300.0
2020-05-19 12:00:00,1112.43,1112.43,1111.63,1111.63,200.0,1112.43,1112.43,1111.63,1111.63,200.0
2020-05-19 12:05:00,1112.78,1115.56,1110.91,1112.39,2700.0,1112.78,1115.56,1110.91,1112.39,2700.0
2020-05-19 12:10:00,1113.13,1113.51,1110.94,1113.51,550.0,1113.13,1113.51,1110.94,1113.51,550.0
2020-05-19 12:15:00,1108.74,1111.81,1108.74,1111.81,200.0,1108.74,1111.81,1108.74,1111.81,200.0
2020-05-19 12:20:00,1108.37,1108.37,1107.11,1107.11,200.0,1108.37,1108.37,1107.11,1107.11,200.0
2020-05-19 12:25:00,1106.82,1108.11,1105.68,1106.55,690.0,1106.82,1108.11,1105.68,1106.55,690.0
2020-05-19 12:30:00,1105.18,1105.59,1104.42,1104.43,700.0,1105.18,1105.59,1104.42,1104.43,700.0
2020-05-19 12:35:00,1104.14,1105.7,1102.72,1102.72,2100.0,1104.14,1105.7,1102.72,1102.72,2100.0
2020-05-19 12:40:00,1104.36,1105.74,1103.23,1105.74,1100.0,1104.36,1105.74,1103.23,1105.74,1100.0
2020-05-19 12:45:00,1102.76,1103.58,1102.75,1103.57,443.0,1102.76,1103.58,1102.75,1103.57,443.0
2020-05-19 12:50:00,1103.53,1106.42,1103.52,1104.86,2300.0,1103.53,1106.42,1103.52,1104.86,2300.0
2020-05-19 12:55:00,1106.05,1106.07,1103.81,1104.91,3895.0,1106.05,1106.07,1103.81,1104.91,3895.0
2020-05-19 13:00:00,1105.93,1106.91,1105.19,1105.19,1105.0,1105.93,1106.91,1105.19,1105.19,1105.0
2020-05-19 13:05:00,1107.85,1107.85,1107.85,1107.85,500.0,1107.85,1107.85,1107.85,1107.85,500.0
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 13:15:00,1107.38,1107.38,1107.38,1107.38,0.0,1107.38,1107.38,1107.38,1107.38,0.0
2020-05-19 13:20:00,1107.83,1107.83,1107.82,1107.83,100.0,1107.83,1107.83,1107.82,1107.83,100.0
2020-05-19 13:25:00,1107.76,1109.03,1107.75,1109.03,840.0,1107.76,1109.03,1107.75,1109.03,840.0
2020-05-19 13:30:00,1109.78,1112.14,1109.77,1111.05,1800.0,1109.78,1112.14,1109.77,1111.05,1800.0
2020-05-19 13:35:00,1109.97,1109.97,1109.96,1109.97,100.0,1109.97,1109.97,1109.96,1109.97,100.0
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 13:45:00,1108.43,1108.43,1108.43,1108.43,0.0,1108.43,1108.43,1108.43,1108.43,0.0
2020-05-19 13:50:00,1107.76,1109.36,1107.76,1108.51,400.0,1107.76,1109.36,1107.76,1108.51,400.0
2020-05-19 13:55:00,1107.66,1107.8,1106.93,1106.93,326.0,1107.66,1107.8,1106.93,1106.93,326.0
2020-05-19 14:00:00,1108.8,1108.8,1107.09,1107.09,935.0,1108.8,1108.8,1107.09,1107.09,935.0
2020-05-19 14:05:00,1109.34,1110.4,1109.34,1110.4,300.0,1109.34,1110.4,1109.34,1110.4,300.0
2020-05-19 14:10:00,1109.18,1109.9,1108.45,1109.13,546.0,1109.18,1109.9,1108.45,1109.13,546.0
2020-05-19 14:15:00,1108.56,1110.01,1108.55,1109.63,693.0,1108.56,1110.01,1108.55,1109.63,693.0
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 14:25:00,1108.5,1108.5,1108.5,1108.5,0.0,1108.5,1108.5,1108.5,1108.5,0.0
2020-05-19 14:30:00,1110.52,1112.11,1109.82,1109.82,1944.0,1110.52,1112.11,1109.82,1109.82,1944.0
2020-05-19 14:35:00,1109.79,1111.01,1109.78,1111.0,300.0,1109.79,1111.01,1109.78,1111.0,300.0
2020-05-19 14:40:00,1110.97,1110.99,1109.54,1109.55,800.0,1110.97,1110.99,1109.54,1109.55,800.0
2020-05-19 14:45:00,1109.71,1109.84,1109.33,1109.84,730.0,1109.71,1109.84,1109.33,1109.84,730.0
2020-05-19 14:50:00,1109.83,1111.62,1109.83,1110.57,2317.0,1109.83,1111.62,1109.83,1110.57,2317.0
2020-05-19 14:55:00,1110.0,1111.69,1107.0,1109.75,4860.0,1110.0,1111.69,1107.0,1109.75,4860.0
2020-05-19 15:00:00,1109.99,1112.98,1109.82,1112.73,1110.0,1109.99,1112.98,1109.82,1112.73,1110.0
2020-05-19 15:05:00,1110.4,1113.14,1110.4,1112.61,1812.0,1110.4,1113.14,1110.4,1112.61,1812.0
2020-05-19 15:10:00,1111.28,1115.36,1111.28,1113.09,1750.0,1111.28,1115.36,1111.28,1113.09,1750.0
2020-05-19 15:15:00,1109.99,1110.29,1109.24,1110.29,800.0,1109.99,1110.29,1109.24,1110.29,800.0
2020-05-19 15:20:00,1107.87,1110.5,1107.87,1110.49,1600.0,1107.87,1110.5,1107.87,1110.49,1600.0
2020-05-19 15:25:00,1109.7,1109.7,1108.38,1108.48,700.0,1109.7,1109.7,1108.38,1108.48,700.0
2020-05-19 15:30:00,1107.75,1110.89,1107.64,1110.89,1500.0,1107.75,1110.89,1107.64,1110.89,1500.0
2020-05-19 15:35:00,1108.98,1108.98,1104.26,1105.59,1400.0,1108.98,1108.98,1104.26,1105.59,1400.0
2020-05-19 15:40:00,1104.66,1110.19,1104.3,1108.62,1300.0,1104.66,1110.19,1104.3,1108.62,1300.0
2020-05-19 15:45:00,1107.29,1108.36,1106.42,1108.04,1808.0,1107.29,1108.36,1106.42,1108.04,1808.0
2020-05-19 15:50:00,1106.23,1108.03,1102.52,1104.05,5734.0,1106.23,1108.03,1102.52,1104.05,5734.0
2020-05-19 15:55:00,1103.26,1107.35,1101.48,1102.8,9346.0,1103.26,1107.35,1101.48,1102.8,9346.0
2020-05-20 09:30:00,1116.37,1116.37,1105.02,1115.83,2299.0,1116.37,1116.37,1105.02,1115.83,2299.0
2020-05-20 09:35:00,1116.63,1121.06,1116.37,1120.0,1868.0,1116.63,1121.06,1116.37,1120.0,1868.0
2020-05-20 09:40:00,1121.78,1121.78,1118.0,1118.77,1100.0,1121.78,1121.78,1118.0,1118.77,1100.0
2020-05-20 09:45:00,1121.0,1122.22,1114.93,1116.28,3096.0,1121.0,1122.22,1114.93,1116.28,3096.0
2020-05-20 09:50:00,1114.05,1114.05,1114.05,1114.05,100.0,1114.05,1114.05,1114.05,1114.05,100.0
2020-05-20 09:55:00,1116.4,1118.41,1114.01,1118.41,1400.0,1116.4,1118.41,1114.01,1118.41,1400.0
2020-05-20 10:00:00,1118.79,1121.93,1118.4,1121.02,896.0,1118.79,1121.93,1118.4,1121.02,896.0
2020-05-20 10:05:00,1121.02,1121.93,1121.01,1121.92,200.0,1121.02,1121.93,1121.01,1121.92,200.0
2020-05-20 10:10:00,1122.8,1127.67,1121.95,1126.57,1549.0,1122.8,1127.67,1121.95,1126.57,1549.0
2020-05-20 10:15:00,1127.11,1129.78,1123.0,1123.0,1700.0,1127.11,1129.78,1123.0,1123.0,1700.0
2020-05-20 10:20:00,1125.49,1128.27,1123.68,1126.41,9987.0,1125.49,1128.27,1123.68,1126.41,9987.0
2020-05-20 10:25:00,1128.68,1128.68,1121.57,1121.58,4350.0,1128.68,1128.68,1121.57,1121.58,4350.0
2020-05-20 10:30:00,1125.31,1129.69,1125.12,1128.04,740.0,1125.31,1129.69,1125.12,1128.04,740.0
2020-05-20 10:35:00,1130.0,1131.38,1128.53,1130.21,5000.0,1130.0,1131.38,1128.53,1130.21,5000.0
2020-05-20 10:40:00,1131.55,1132.35,1131.54,1132.0,325.0,1131.55,1132.35,1131.54,1132.0,325.0
2020-05-20 10:45:00,1131.66,1134.46,1130.38,1132.65,1288.0,1131.66,1134.46,1130.38,1132.65,1288.0
2020-05-20 10:50:00,1132.7,1133.02,1132.65,1132.98,802.0,1132.7,1133.02,1132.65,1132.98,802.0
2020-05-20 10:55:00,1132.76,1132.76,1131.18,1131.18,500.0,1132.76,1132.76,1131.18,1131.18,500.0
2020-05-20 11:00:00,1132.15,1132.15,1127.36,1127.36,3750.0,1132.15,1132.15,1127.36,1127.36,3750.0
2020-05-20 11:05:00,1130.0,1130.76,1130.0,1130.04,500.0,1130.0,1130.76,1130.0,1130.04,500.0
2020-05-20 11:10:00,1128.42,1131.46,1128.41,1130.27,614.0,1128.42,1131.46,1128.41,1130.27,614.0
2020-05-20 11:15:00,1132.43,1133.83,1131.14,1133.82,1756.0,1132.43,1133.83,1131.14,1133.82,1756.0
2020-05-20 11:20:00,1133.5,1133.5,1133.5,1133.5,100.0,1133.5,1133.5,1133.5,1133.5,100.0
2020-05-20 11:25:00,1133.94,1135.01,1133.01,1134.31,2700.0,1133.94,1135.01,1133.01,1134.31,2700.0
2020-05-20 11:30:00,1134.83,1134.83,1134.83,1134.83,100.0,1134.83,1134.83,1134.83,1134.83,100.0
2020-05-20 11:35:00,1134.04,1137.47,1133.29,1137.37,4210.0,1134.04,1137.47,1133.29,1137.37,4210.0
2020-05-20 11:40:00,1138.5,1140.05,1137.56,1138.38,1850.0,1138.5,1140.05,1137.56,1138.38,1850.0
2020-05-20 11:45:00,1137.53,1137.95,1137.12,1137.92,500.0,1137.53,1137.95,1137.12,1137.92,500.0
2020-05-20 11:50:00,1137.04,1139.1,1137.04,1138.92,2120.0,1137.04,1139.1,1137.04,1138.92,2120.0
2020-05-20 11:55:00,1138.88,1138.89,1135.24,1136.18,1705.0,1138.88,1138.89,1135.24,1136.18,1705.0
2020-05-20 12:00:00,1138.47,1138.7,1137.92,1137.93,403.0,1138.47,1138.7,1137.92,1137.93,403.0
2020-05-20 12:05:00,1139.69,1142.37,1139.36,1139.36,3500.0,1139.69,1142.37,1139.36,1139.36,3500.0
2020-05-20 12:10:00,1137.88,1137.95,1137.87,1137.95,200.0,1137.88,1137.95,1137.87,1137.95,200.0
2020-05-20 12:15:00,1137.88,1138.87,1135.91,1136.47,2005.0,1137.88,1138.87,1135.91,1136.47,2005.0
2020-05-20 12:20:00,1136.38,1136.39,1135.74,1135.75,319.0,1136.38,1136.39,1135.74,1135.75,319.0
2020-05-20 12:25:00,1135.16,1137.74,1134.81,1137.74,1200.0,1135.16,1137.74,1134.81,1137.74,1200.0
2020-05-20 12:30:00,1136.46,1138.82,1136.15,1138.81,1046.0,1136.46,1138.82,1136.15,1138.81,1046.0
2020-05-20 12:35:00,1137.94,1138.47,1137.39,1137.39,900.0,1137.94,1138.47,1137.39,1137.39,900.0
2020-05-20 12:40:00,1136.16,1137.52,1136.16,1137.36,1100.0,1136.16,1137.52,1136.16,1137.36,1100.0
2020-05-20 12:45:00,1137.04,1138.97,1134.96,1134.96,5100.0,1137.04,1138.97,1134.96,1134.96,5100.0
2020-05-20 12:50:00,1137.22,1142.99,1137.21,1140.6,10508.0,1137.22,1142.99,1137.21,1140.6,10508.0
2020-05-20 12:55:00,1140.66,1141.31,1139.2,1139.25,2563.0,1140.66,1141.31,1139.2,1139.25,2563.0
2020-05-20 13:00:00,1138.77,1141.38,1137.92,1137.94,1500.0,1138.77,1141.38,1137.92,1137.94,1500.0
2020-05-20 13:05:00,1136.45,1136.45,1129.95,1129.96,770.0,1136.45,1136.45,1129.95,1129.96,770.0
2020-05-20 13:10:00,1131.7,1131.75,1130.29,1131.02,450.0,1131.7,1131.75,1130.29,1131.02,450.0
2020-05-20 13:15:00,1129.33,1129.33,1126.72,1126.72,300.0,1129.33,1129.33,1126.72,1126.72,300.0
2020-05-20 13:20:00,1127.88,1129.17,1125.91,1126.3,1392.0,1127.88,1129.17,1125.91,1126.3,1392.0
2020-05-20 13:25:00,1125.39,1128.4,1125.38,1128.4,200.0,1125.39,1128.4,1125.38,1128.4,200.0
2020-05-20 13:30:00,1126.56,1126.57,1124.48,1124.7,600.0,1126.56,1126.57,1124.48,1124.7,600.0
2020-05-20 13:35:00,1123.47,1128.18,1123.46,1128.18,602.0,1123.47,1128.18,1123.46,1128.18,602.0
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 13:45:00,1124.69,1124.69,1124.69,1124.69,0.0,1124.69,1124.69,1124.69,1124.69,0.0
2020-05-20 13:50:00,1123.25,1123.35,1118.54,1120.26,1535.0,1123.25,1123.35,1118.54,1120.26,1535.0
2020-05-20 13:55:00,1119.67,1119.67,1117.46,1117.46,1054.0,1119.67,1119.67,1117.46,1117.46,1054.0
2020-05-20 14:00:00,1115.31,1115.76,1110.5,1112.07,2200.0,1115.31,1115.76,1110.5,1112.07,2200.0
2020-05-20 14:05:00,1112.08,1115.4,1110.02,1111.13,2885.0,1112.08,1115.4,1110.02,1111.13,2885.0
2020-05-20 14:10:00,1111.91,1111.92,1110.33,1111.44,400.0,1111.91,1111.92,1110.33,1111.44,400.0
2020-05-20 14:15:00,1110.51,1110.52,1107.61,1109.36,1700.0,1110.51,1110.52,1107.61,1109.36,1700.0
2020-05-20 14:20:00,1109.51,1111.99,1109.51,1110.92,4653.0,1109.51,1111.99,1109.51,1110.92,4653.0
2020-05-20 14:25:00,1110.38,1110.52,1110.0,1110.52,400.0,1110.38,1110.52,1110.0,1110.52,400.0
2020-05-20 14:30:00,1111.99,1112.51,1111.46,1111.46,600.0,1111.99,1112.51,1111.46,1111.46,600.0
2020-05-20 14:35:00,1111.01,1112.25,1109.87,1109.87,1300.0,1111.01,1112.25,1109.87,1109.87,1300.0
2020-05-20 14:40:00,1110.48,1110.6,1110.14,1110.46,538.0,1110.48,1110.6,1110.14,1110.46,538.0
2020-05-20 14:45:00,1109.11,1110.92,1109.11,1110.92,320.0,1109.11,1110.92,1109.11,1110.92,320.0
2020-05-20 14:50:00,1112.35,1114.91,1112.35,1114.9,2100.0,1112.35,1114.91,1112.35,1114.9,2100.0
2020-05-20 14:55:00,1115.3,1116.93,1114.85,1115.58,1719.0,1115.3,1116.93,1114.85,1115.58,1719.0
2020-05-20 15:00:00,1116.38,1116.39,1113.53,1113.85,2492.0,1116.38,1116.39,1113.53,1113.85,2492.0
2020-05-20 15:05:00,1113.57,1114.62,1113.2,1113.5,500.0,1113.57,1114.62,1113.2,1113.5,500.0
2020-05-20 15:10:00,1114.07,1114.47,1113.27,1114.46,835.0,1114.07,1114.47,1113.27,1114.46,835.0
2020-05-20 15:15:00,1114.14,1114.14,1110.74,1111.18,1321.0,1114.14,1114.14,1110.74,1111.18,1321.0
2020-05-20 15:20:00,1110.0,1111.84,1109.85,1109.97,1400.0,1110.0,1111.84,1109.85,1109.97,1400.0
2020-05-20 15:25:00,1110.16,1112.02,1109.02,1112.02,3300.0,1110.16,1112.02,1109.02,1112.02,3300.0
2020-05-20 15:30:00,1112.2,1112.64,1111.12,1112.0,1121.0,1112.2,1112.64,1111.12,1112.0,1121.0
2020-05-20 15:35:00,1112.28,1114.58,1112.28,1114.58,700.0,1112.28,1114.58,1112.28,1114.58,700.0
2020-05-20 15:40:00,1113.74,1113.74,1112.23,1112.24,2135.0,1113.74,1113.74,1112.23,1112.24,2135.0
2020-05-20 15:45:00,1112.18,1113.79,1112.17,1112.33,3358.0,1112.18,1113.79,1112.17,1112.33,3358.0
2020-05-20 15:50:00,1112.96,1116.91,1112.56,1114.11,3026.0,1112.96,1116.91,1112.56,1114.11,3026.0
2020-05-20 15:55:00,1114.14,1114.58,1112.31,1113.04,7368.0,1114.14,1114.58,1112.31,1113.04,7368.0
2020-05-21 09:30:00,1111.83,1113.25,1103.48,1105.62,1644.0,1111.83,1113.25,1103.48,1105.62,1644.0
2020-05-21 09:35:00,1105.96,1105.96,1101.98,1105.69,630.0,1105.96,1105.96,1101.98,1105.69,630.0
2020-05-21 09:40:00,1107.05,1107.05,1104.14,1104.14,200.0,1107.05,1107.05,1104.14,1104.14,200.0
2020-05-21 09:45:00,1109.94,1110.73,1104.48,1104.59,1618.0,1109.94,1110.73,1104.48,1104.59,1618.0
2020-05-21 09:50:00,1103.39,1103.39,1096.8,1102.06,2325.0,1103.39,1103.39,1096.8,1102.06,2325.0
2020-05-21 09:55:00,1101.95,1110.07,1101.95,1109.13,1200.0,1101.95,1110.07,1101.95,1109.13,1200.0
2020-05-21 10:00:00,1107.52,1108.05,1103.18,1107.46,1500.0,1107.52,1108.05,1103.18,1107.46,1500.0
2020-05-21 10:05:00,1107.51,1110.97,1107.43,1109.07,819.0,1107.51,1110.97,1107.43,1109.07,819.0
2020-05-21 10:10:00,1106.79,1110.23,1105.74,1110.22,1350.0,1106.79,1110.23,1105.74,1110.22,1350.0
2020-05-21 10:15:00,1108.95,1108.96,1106.4,1108.22,600.0,1108.95,1108.96,1106.4,1108.22,600.0
2020-05-21 10:20:00,1107.45,1107.45,1105.49,1106.94,300.0,1107.45,1107.45,1105.49,1106.94,300.0
2020-05-21 10:25:00,1105.48,1111.31,1105.4,1109.02,3337.0,1105.48,1111.31,1105.4,1109.02,3337.0
2020-05-21 10:30:00,1105.95,1108.74,1104.98,1106.58,900.0,1105.95,1108.74,1104.98,1106.58,900.0
2020-05-21 10:35:00,1105.0,1105.0,1104.85,1104.85,408.0,1105.0,1105.0,1104.85,1104.85,408.0
2020-05-21 10:40:00,1103.5,1103.5,1103.43,1103.43,600.0,1103.5,1103.5,1103.43,1103.43,600.0
2020-05-21 10:45:00,1103.88,1103.91,1101.5,1101.5,2000.0,1103.88,1103.91,1101.5,1101.5,2000.0
2020-05-21 10:50:00,1101.37,1103.14,1099.59,1101.28,2050.0,1101.37,1103.14,1099.59,1101.28,2050.0
2020-05-21 10:55:00,1099.5,1101.89,1099.49,1101.13,600.0,1099.5,1101.89,1099.49,1101.13,600.0
2020-05-21 11:00:00,1101.08,1101.8,1098.86,1098.86,668.0,1101.08,1101.8,1098.86,1098.86,668.0
2020-05-21 11:05:00,1099.26,1100.58,1099.25,1099.29,400.0,1099.26,1100.58,1099.25,1099.29,400.0
2020-05-21 11:10:00,1099.0,1100.0,1099.0,1100.0,3000.0,1099.0,1100.0,1099.0,1100.0,3000.0
2020-05-21 11:15:00,1098.86,1099.94,1096.37,1097.0,2625.0,1098.86,1099.94,1096.37,1097.0,2625.0
2020-05-21 11:20:00,1097.56,1097.96,1096.74,1096.74,603.0,1097.56,1097.96,1096.74,1096.74,603.0
2020-05-21 11:25:00,1098.64,1100.24,1097.22,1099.24,810.0,1098.64,1100.24,1097.22,1099.24,810.0
2020-05-21 11:30:00,1101.23,1102.62,1100.13,1102.25,1113.0,1101.23,1102.62,1100.13,1102.25,1113.0
2020-05-21 11:35:00,1101.1,1101.84,1100.0,1100.8,1400.0,1101.1,1101.84,1100.0,1100.8,1400.0
2020-05-21 11:40:00,1101.81,1102.76,1098.24,1102.76,1200.0,1101.81,1102.76,1098.24,1102.76,1200.0
2020-05-21 11:45:00,1100.27,1100.27,1097.75,1099.09,1294.0,1100.27,1100.27,1097.75,1099.09,1294.0
2020-05-21 11:50:00,1099.27,1100.19,1099.27,1100.19,200.0,1099.27,1100.19,1099.27,1100.19,200.0
2020-05-21 11:55:00,1099.37,1099.75,1099.37,1099.75,200.0,1099.37,1099.75,1099.37,1099.75,200.0
2020-05-21 12:00:00,1099.73,1100.86,1097.76,1099.67,2256.0,1099.73,1100.86,1097.76,1099.67,2256.0
2020-05-21 12:05:00,1100.62,1102.77,1100.0,1101.25,679.0,1100.62,1102.77,1100.0,1101.25,679.0
2020-05-21 12:10:00,1100.63,1100.74,1099.06,1100.29,600.0,1100.63,1100.74,1099.06,1100.29,600.0
2020-05-21 12:15:00,1101.3,1101.59,1100.61,1100.81,900.0,1101.3,1101.59,1100.61,1100.81,900.0
2020-05-21 12:20:00,1101.62,1101.62,1100.35,1100.36,500.0,1101.62,1101.62,1100.35,1100.36,500.0
2020-05-21 12:25:00,1100.07,1101.73,1100.0,1100.88,1000.0,1100.07,1101.73,1100.0,1100.88,1000.0
2020-05-21 12:30:00,1100.2,1100.7,1100.2,1100.26,300.0,1100.2,1100.7,1100.2,1100.26,300.0
2020-05-21 12:35:00,1100.43,1100.43,1096.97,1096.98,703.0,1100.43,1100.43,1096.97,1096.98,703.0
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 12:45:00,1095.27,1095.27,1095.27,1095.27,0.0,1095.27,1095.27,1095.27,1095.27,0.0
2020-05-21 12:50:00,1098.32,1098.32,1096.79,1096.79,200.0,1098.32,1098.32,1096.79,1096.79,200.0
2020-05-21 12:55:00,1097.36,1099.39,1095.77,1098.89,687.0,1097.36,1099.39,1095.77,1098.89,687.0
2020-05-21 13:00:00,1096.91,1100.21,1095.53,1100.21,600.0,1096.91,1100.21,1095.53,1100.21,600.0
2020-05-21 13:05:00,1098.14,1098.15,1096.28,1096.79,600.0,1098.14,1098.15,1096.28,1096.79,600.0
2020-05-21 13:10:00,1097.84,1097.84,1096.48,1096.48,400.0,1097.84,1097.84,1096.48,1096.48,400.0
2020-05-21 13:15:00,1098.78,1098.78,1094.75,1094.83,2306.0,1098.78,1098.78,1094.75,1094.83,2306.0
2020-05-21 13:20:00,1095.7,1096.88,1095.23,1096.87,1005.0,1095.7,1096.88,1095.23,1096.87,1005.0
2020-05-21 13:25:00,1098.42,1098.51,1098.41,1098.51,200.0,1098.42,1098.51,1098.41,1098.51,200.0
2020-05-21 13:30:00,1098.76,1099.39,1097.15,1099.39,1413.0,1098.76,1099.39,1097.15,1099.39,1413.0
2020-05-21 13:35:00,1098.44,1099.03,1095.51,1099.03,1250.0,1098.44,1099.03,1095.51,1099.03,1250.0
2020-05-21 13:40:00,1096.71,1096.91,1096.58,1096.91,400.0,1096.71,1096.91,1096.58,1096.91,400.0
2020-05-21 13:45:00,1095.43,1095.88,1094.8,1094.8,400.0,1095.43,1095.88,1094.8,1094.8,400.0
2020-05-21 13:50:00,1095.22,1097.63,1095.22,1097.63,500.0,1095.22,1097.63,1095.22,1097.63,500.0
2020-05-21 13:55:00,1096.93,1098.96,1095.77,1098.57,1543.0,1096.93,1098.96,1095.77,1098.57,1543.0
2020-05-21 14:00:00,1098.23,1101.47,1098.23,1101.47,401.0,1098.23,1101.47,1098.23,1101.47,401.0
2020-05-21 14:05:00,1100.97,1100.97,1099.89,1100.14,660.0,1100.97,1100.97,1099.89,1100.14,660.0
2020-05-21 14:10:00,1098.4,1101.09,1098.4,1100.88,1100.0,1098.4,1101.09,1098.4,1100.88,1100.0
2020-05-21 14:15:00,1099.97,1101.84,1099.57,1100.64,1500.0,1099.97,1101.84,1099.57,1100.64,1500.0
2020-05-21 14:20:00,1101.48,1101.48,1099.13,1099.13,1300.0,1101.48,1101.48,1099.13,1099.13,1300.0
2020-05-21 14:25:00,1099.63,1100.39,1099.63,1100.38,300.0,1099.63,1100.39,1099.63,1100.38,300.0
2020-05-21 14:30:00,1101.48,1101.57,1100.33,1100.83,1135.0,1101.48,1101.57,1100.33,1100.83,1135.0
2020-05-21 14:35:00,1100.01,1100.01,1096.34,1096.8,800.0,1100.01,1100.01,1096.34,1096.8,800.0
2020-05-21 14:40:00,1096.8,1096.8,1096.8,1096.8,0.0,1096.8,1096.8,1096.8,1096.8,0.0
2020-05-21 14:45:00,1098.24,1099.29,1097.03,1097.8,1100.0,1098.24,1099.29,1097.03,1097.8,1100.0
2020-05-21 14:50:00,1099.69,1099.69,1098.79,1098.79,200.0,1099.69,1099.69,1098.79,1098.79,200.0
2020-05-21 14:55:00,1100.29,1101.49,1100.29,1101.49,200.0,1100.29,1101.49,1100.29,1101.49,200.0
2020-05-21 15:00:00,1103.07,1103.27,1100.85,1100.85,1036.0,1103.07,1103.27,1100.85,1100.85,1036.0
2020-05-21 15:05:00,1100.85,1107.01,1100.85,1107.0,3700.0,1100.85,1107.01,1100.85,1107.0,3700.0
2020-05-21 15:10:00,1106.89,1106.89,1106.18,1106.19,545.0,1106.89,1106.89,1106.18,1106.19,545.0
2020-05-21 15:15:00,1106.48,1106.49,1106.31,1106.32,400.0,1106.48,1106.49,1106.31,1106.32,400.0
2020-05-21 15:20:00,1106.9,1108.63,1106.58,1108.63,2155.0,1106.9,1108.63,1106.58,1108.63,2155.0
2020-05-21 15:25:00,1108.5,1108.65,1107.64,1107.64,500.0,1108.5,1108.65,1107.64,1107.64,500.0
2020-05-21 15:30:00,1108.4,1108.4,1106.46,1106.46,821.0,1108.4,1108.4,1106.46,1106.46,821.0
2020-05-21 15:35:00,1105.24,1107.97,1105.24,1105.78,700.0,1105.24,1107.97,1105.24,1105.78,700.0
2020-05-21 15:40:00,1106.79,1108.55,1106.62,1108.21,1200.0,1106.79,1108.55,1106.62,1108.21,1200.0
2020-05-21 15:45:00,1108.2,1108.2,1105.05,1106.9,1344.0,1108.2,1108.2,1105.05,1106.9,1344.0
2020-05-21 15:50:00,1105.63,1106.98,1102.9,1102.91,2200.0,1105.63,1106.98,1102.9,1102.91,2200.0
2020-05-21 15:55:00,1099.34,1105.57,1099.34,1103.37,3867.0,1099.34,1105.57,1099.34,1103.37,3867.0
2020-05-22 09:30:00,1106.69,1107.5,1102.61,1103.26,1323.0,1106.69,1107.5,1102.61,1103.26,1323.0
2020-05-22 09:35:00,1100.96,1100.96,1099.14,1099.15,200.0,1100.96,1100.96,1099.14,1099.15,200.0
2020-05-22 09:40:00,1097.85,1097.85,1097.84,1097.85,200.0,1097.85,1097.85,1097.84,1097.85,200.0
2020-05-22 09:45:00,1097.83,1100.28,1097.42,1100.28,1000.0,1097.83,1100.28,1097.42,1100.28,1000.0
2020-05-22 09:50:00,1100.68,1102.62,1100.67,1102.61,400.0,1100.68,1102.62,1100.67,1102.61,400.0
2020-05-22 09:55:00,1098.61,1102.54,1098.6,1102.54,500.0,1098.61,1102.54,1098.6,1102.54,500.0
2020-05-22 10:00:00,1098.51,1099.53,1096.29,1096.29,996.0,1098.51,1099.53,1096.29,1096.29,996.0
2020-05-22 10:05:00,1096.43,1097.55,1092.76,1092.78,500.0,1096.43,1097.55,1092.76,1092.78,500.0
2020-05-22 10:10:00,1092.51,1092.59,1088.13,1089.65,1820.0,1092.51,1092.59,1088.13,1089.65,1820.0
2020-05-22 10:15:00,1089.96,1095.39,1089.96,1092.5,3345.0,1089.96,1095.39,1089.96,1092.5,3345.0
2020-05-22 10:20:00,1095.29,1101.01,1095.29,1098.97,2200.0,1095.29,1101.01,1095.29,1098.97,2200.0
2020-05-22 10:25:00,1098.97,1101.92,1098.75,1098.76,1578.0,1098.97,1101.92,1098.75,1098.76,1578.0
2020-05-22 10:30:00,1097.27,1098.17,1095.38,1095.38,800.0,1097.27,1098.17,1095.38,1095.38,800.0
2020-05-22 10:35:00,1096.4,1101.3,1095.92,1101.29,1300.0,1096.4,1101.3,1095.92,1101.29,1300.0
2020-05-22 10:40:00,1101.3,1102.48,1098.73,1098.81,1002.0,1101.3,1102.48,1098.73,1098.81,1002.0
2020-05-22 10:45:00,1098.61,1099.05,1098.58,1099.05,300.0,1098.61,1099.05,1098.58,1099.05,300.0
2020-05-22 10:50:00,1097.12,1098.68,1096.07,1096.69,925.0,1097.12,1098.68,1096.07,1096.69,925.0
2020-05-22 10:55:00,1094.13,1096.52,1093.63,1096.3,2025.0,1094.13,1096.52,1093.63,1096.3,2025.0
2020-05-22 11:00:00,1096.43,1097.01,1094.36,1096.08,1570.0,1096.43,1097.01,1094.36,1096.08,1570.0
2020-05-22 11:05:00,1095.44,1096.23,1095.18,1095.62,500.0,1095.44,1096.23,1095.18,1095.62,500.0
2020-05-22 11:10:00,1096.93,1097.36,1095.03,1097.26,806.0,1096.93,1097.36,1095.03,1097.26,806.0
2020-05-22 11:15:00,1097.89,1099.63,1097.59,1099.63,843.0,1097.89,1099.63,1097.59,1099.63,843.0
2020-05-22 11:20:00,1097.25,1098.04,1095.04,1095.86,900.0,1097.25,1098.04,1095.04,1095.86,900.0
2020-05-22 11:25:00,1094.01,1096.09,1094.01,1095.41,519.0,1094.01,1096.09,1094.01,1095.41,519.0
2020-05-22 11:30:00,1096.34,1098.22,1094.65,1098.21,400.0,1096.34,1098.22,1094.65,1098.21,400.0
2020-05-22 11:35:00,1096.08,1096.08,1096.08,1096.08,100.0,1096.08,1096.08,1096.08,1096.08,100.0
2020-05-22 11:40:00,1098.18,1098.18,1096.49,1096.49,600.0,1098.18,1098.18,1096.49,1096.49,600.0
2020-05-22 11:45:00,1098.2,1098.21,1097.36,1097.36,200.0,1098.2,1098.21,1097.36,1097.36,200.0
2020-05-22 11:50:00,1100.08,1100.08,1100.08,1100.08,100.0,1100.08,1100.08,1100.08,1100.08,100.0
2020-05-22 11:55:00,1101.27,1101.27,1100.24,1100.24,200.0,1101.27,1101.27,1100.24,1100.24,200.0
2020-05-22 12:00:00,1100.34,1100.34,1099.46,1099.46,400.0,1100.34,1100.34,1099.46,1099.46,400.0
2020-05-22 12:05:00,1098.5,1099.69,1097.84,1098.56,1105.0,1098.5,1099.69,1097.84,1098.56,1105.0
2020-05-22 12:10:00,1099.74,1100.8,1098.51,1098.52,1000.0,1099.74,1100.8,1098.51,1098.52,1000.0
2020-05-22 12:15:00,1099.24,1099.44,1098.62,1098.62,500.0,1099.24,1099.44,1098.62,1098.62,500.0
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 12:25:00,1100.69,1100.69,1100.69,1100.69,0.0,1100.69,1100.69,1100.69,1100.69,0.0
2020-05-22 12:30:00,1104.36,1104.36,1101.21,1101.21,300.0,1104.36,1104.36,1101.21,1101.21,300.0
2020-05-22 12:35:00,1102.91,1103.05,1101.89,1102.79,900.0,1102.91,1103.05,1101.89,1102.79,900.0
2020-05-22 12:40:00,1102.81,1103.94,1102.74,1103.94,791.0,1102.81,1103.94,1102.74,1103.94,791.0
2020-05-22 12:45:00,1103.7,1103.7,1102.13,1102.55,900.0,1103.7,1103.7,1102.13,1102.55,900.0
2020-05-22 12:50:00,1102.02,1102.02,1101.72,1101.73,325.0,1102.02,1102.02,1101.72,1101.73,325.0
2020-05-22 12:55:00,1101.81,1103.04,1101.77,1102.94,1200.0,1101.81,1103.04,1101.77,1102.94,1200.0
2020-05-22 13:00:00,1105.25,1110.0,1103.77,1104.21,1140.0,1105.25,1110.0,1103.77,1104.21,1140.0
2020-05-22 13:05:00,1103.85,1104.59,1103.62,1104.59,406.0,1103.85,1104.59,1103.62,1104.59,406.0
2020-05-22 13:10:00,1103.89,1103.9,1103.89,1103.89,100.0,1103.89,1103.9,1103.89,1103.89,100.0
2020-05-22 13:15:00,1103.58,1105.65,1103.57,1104.96,700.0,1103.58,1105.65,1103.57,1104.96,700.0
2020-05-22 13:20:00,1106.17,1110.0,1105.13,1109.76,2270.0,1106.17,1110.0,1105.13,1109.76,2270.0
2020-05-22 13:25:00,1109.78,1111.99,1108.6,1111.99,1800.0,1109.78,1111.99,1108.6,1111.99,1800.0
2020-05-22 13:30:00,1110.91,1117.84,1110.7,1115.2,2826.0,1110.91,1117.84,1110.7,1115.2,2826.0
2020-05-22 13:35:00,1115.4,1120.0,1114.17,1116.86,3615.0,1115.4,1120.0,1114.17,1116.86,3615.0
2020-05-22 13:40:00,1119.78,1124.4,1116.71,1124.4,2550.0,1119.78,1124.4,1116.71,1124.4,2550.0
2020-05-22 13:45:00,1119.12,1121.39,1118.02,1118.11,600.0,1119.12,1121.39,1118.02,1118.11,600.0
2020-05-22 13:50:00,1117.65,1118.23,1116.54,1118.22,700.0,1117.65,1118.23,1116.54,1118.22,700.0
2020-05-22 13:55:00,1118.51,1121.61,1118.31,1119.71,3203.0,1118.51,1121.61,1118.31,1119.71,3203.0
2020-05-22 14:00:00,1119.77,1121.32,1119.76,1121.32,200.0,1119.77,1121.32,1119.76,1121.32,200.0
2020-05-22 14:05:00,1120.4,1124.0,1119.03,1119.33,940.0,1120.4,1124.0,1119.03,1119.33,940.0
2020-05-22 14:10:00,1119.02,1123.99,1119.02,1121.07,700.0,1119.02,1123.99,1119.02,1121.07,700.0
2020-05-22 14:15:00,1120.13,1120.78,1118.55,1120.78,1454.0,1120.13,1120.78,1118.55,1120.78,1454.0
2020-05-22 14:20:00,1121.53,1121.53,1119.22,1119.22,600.0,1121.53,1121.53,1119.22,1119.22,600.0
2020-05-22 14:25:00,1121.14,1121.34,1117.57,1118.0,3597.0,1121.14,1121.34,1117.57,1118.0,3597.0
2020-05-22 14:30:00,1117.56,1119.28,1117.56,1119.17,700.0,1117.56,1119.28,1117.56,1119.17,700.0
2020-05-22 14:35:00,1119.03,1119.55,1117.89,1118.92,1009.0,1119.03,1119.55,1117.89,1118.92,1009.0
2020-05-22 14:40:00,1119.23,1119.43,1117.78,1117.79,800.0,1119.23,1119.43,1117.78,1117.79,800.0
2020-05-22 14:45:00,1118.69,1119.45,1118.69,1119.44,400.0,1118.69,1119.45,1118.69,1119.44,400.0
2020-05-22 14:50:00,1118.69,1119.46,1118.46,1118.47,600.0,1118.69,1119.46,1118.46,1118.47,600.0
2020-05-22 14:55:00,1117.61,1119.6,1117.61,1119.02,800.0,1117.61,1119.6,1117.61,1119.02,800.0
2020-05-22 15:00:00,1118.7,1118.71,1116.69,1117.84,1784.0,1118.7,1118.71,1116.69,1117.84,1784.0
2020-05-22 15:05:00,1116.95,1119.67,1116.56,1116.68,1050.0,1116.95,1119.67,1116.56,1116.68,1050.0
2020-05-22 15:10:00,1117.23,1119.61,1117.11,1119.36,900.0,1117.23,1119.61,1117.11,1119.36,900.0
2020-05-22 15:15:00,1119.81,1119.81,1117.54,1117.55,800.0,1119.81,1119.81,1117.54,1117.55,800.0
2020-05-22 15:20:00,1117.37,1122.89,1112.59,1122.89,2947.0,1117.37,1122.89,1112.59,1122.89,2947.0
2020-05-22 15:25:00,1116.08,1124.0,1115.85,1117.08,990.0,1116.08,1124.0,1115.85,1117.08,990.0
2020-05-22 15:30:00,1116.33,1121.22,1115.25,1118.98,5707.0,1116.33,1121.22,1115.25,1118.98,5707.0
2020-05-22 15:35:00,1117.25,1117.98,1113.84,1117.98,2631.0,1117.25,1117.98,1113.84,1117.98,2631.0
2020-05-22 15:40:00,1117.61,1117.61,1115.17,1115.44,1200.0,1117.61,1117.61,1115.17,1115.44,1200.0
2020-05-22 15:45:00,1115.91,1121.78,1115.28,1119.37,3354.0,1115.91,1121.78,1115.28,1119.37,3354.0
2020-05-22 15:50:00,1120.99,1124.95,1117.51,1122.66,4510.0,1120.99,1124.95,1117.51,1122.66,4510.0
2020-05-22 15:55:00,1119.92,1123.97,1118.31,1122.64,8203.0,1119.92,1123.97,1118.31,1122.64,8203.0
2020-05-26 09:30:00,1167.57,1178.19,1135.0,1147.5,10975.0,1167.57,1178.19,1135.0,1147.5,10975.0
2020-05-26 09:35:00,1145.01,1146.99,1135.0,1135.0,3618.0,1145.01,1146.99,1135.0,1135.0,3618.0
2020-05-26 09:40:00,1137.13,1153.51,1136.99,1153.51,13980.0,1137.13,1153.51,1136.99,1153.51,13980.0
2020-05-26 09:45:00,1149.48,1154.78,1145.29,1145.51,5960.0,1149.48,1154.78,1145.29,1145.51,5960.0
2020-05-26 09:50:00,1147.26,1152.18,1141.77,1152.18,8049.0,1147.26,1152.18,1141.77,1152.18,8049.0
2020-05-26 09:55:00,1150.03,1152.37,1147.01,1150.98,2535.0,1150.03,1152.37,1147.01,1150.98,2535.0
2020-05-26 10:00:00,1150.0,1150.0,1132.1,1142.0,5892.0,1150.0,1150.0,1132.1,1142.0,5892.0
2020-05-26 10:05:00,1140.5,1147.69,1134.21,1140.27,2961.0,1140.5,1147.69,1134.21,1140.27,2961.0
2020-05-26 10:10:00,1141.39,1150.0,1138.66,1150.0,2753.0,1141.39,1150.0,1138.66,1150.0,2753.0
2020-05-26 10:15:00,1148.63,1152.92,1147.49,1151.47,2428.0,1148.63,1152.92,1147.49,1151.47,2428.0
2020-05-26 10:20:00,1150.75,1151.9,1146.36,1147.73,5138.0,1150.75,1151.9,1146.36,1147.73,5138.0
2020-05-26 10:25:00,1149.58,1149.59,1146.64,1148.26,600.0,1149.58,1149.59,1146.64,1148.26,600.0
2020-05-26 10:30:00,1146.1,1148.62,1131.91,1136.49,5511.0,1146.1,1148.62,1131.91,1136.49,5511.0
2020-05-26 10:35:00,1136.74,1138.9,1131.98,1136.09,6010.0,1136.74,1138.9,1131.98,1136.09,6010.0
2020-05-26 10:40:00,1134.27,1138.52,1131.51,1135.6,3676.0,1134.27,1138.52,1131.51,1135.6,3676.0
2020-05-26 10:45:00,1133.68,1135.01,1132.31,1132.31,1699.0,1133.68,1135.01,1132.31,1132.31,1699.0
2020-05-26 10:50:00,1134.77,1138.25,1126.95,1126.95,2967.0,1134.77,1138.25,1126.95,1126.95,2967.0
2020-05-26 10:55:00,1132.75,1134.0,1122.0,1122.0,4109.0,1132.75,1134.0,1122.0,1122.0,4109.0
2020-05-26 11:00:00,1116.92,1124.4,1116.92,1123.81,3649.0,1116.92,1124.4,1116.92,1123.81,3649.0
2020-05-26 11:05:00,1123.81,1123.82,1118.6,1121.04,3400.0,1123.81,1123.82,1118.6,1121.04,3400.0
2020-05-26 11:10:00,1122.9,1134.25,1120.99,1134.25,2772.0,1122.9,1134.25,1120.99,1134.25,2772.0
2020-05-26 11:15:00,1131.45,1134.34,1127.68,1130.5,3261.0,1131.45,1134.34,1127.68,1130.5,3261.0
2020-05-26 11:20:00,1132.65,1135.5,1132.14,1134.75,3600.0,1132.65,1135.5,1132.14,1134.75,3600.0
2020-05-26 11:25:00,1133.35,1135.58,1130.9,1135.57,2251.0,1133.35,1135.58,1130.9,1135.57,2251.0
2020-05-26 11:30:00,1135.21,1135.21,1135.21,1135.21,100.0,1135.21,1135.21,1135.21,1135.21,100.0
2020-05-26 11:35:00,1135.08,1136.96,1135.07,1136.95,300.0,1135.08,1136.96,1135.07,1136.95,300.0
2020-05-26 11:40:00,1135.92,1140.18,1135.92,1138.1,2136.0,1135.92,1140.18,1135.92,1138.1,2136.0
2020-05-26 11:45:00,1138.1,1138.1,1137.95,1137.95,200.0,1138.1,1138.1,1137.95,1137.95,200.0
2020-05-26 11:50:00,1140.02,1140.02,1138.68,1138.68,200.0,1140.02,1140.02,1138.68,1138.68,200.0
2020-05-26 11:55:00,1139.02,1139.18,1138.95,1139.17,300.0,1139.02,1139.18,1138.95,1139.17,300.0
2020-05-26 12:00:00,1140.38,1140.38,1135.78,1135.79,1500.0,1140.38,1140.38,1135.78,1135.79,1500.0
2020-05-26 12:05:00,1134.52,1134.52,1132.4,1132.4,350.0,1134.52,1134.52,1132.4,1132.4,350.0
2020-05-26 12:10:00,1134.73,1136.27,1131.5,1131.5,1665.0,1134.73,1136.27,1131.5,1131.5,1665.0
2020-05-26 12:15:00,1131.63,1131.99,1130.26,1130.63,600.0,1131.63,1131.99,1130.26,1130.63,600.0
2020-05-26 12:20:00,1130.0,1130.0,1127.39,1128.61,700.0,1130.0,1130.0,1127.39,1128.61,700.0
2020-05-26 12:25:00,1130.57,1130.63,1130.56,1130.63,421.0,1130.57,1130.63,1130.56,1130.63,421.0
2020-05-26 12:30:00,1131.48,1132.13,1129.72,1129.73,900.0,1131.48,1132.13,1129.72,1129.73,900.0
2020-05-26 12:35:00,1130.0,1131.89,1129.13,1130.77,3700.0,1130.0,1131.89,1129.13,1130.77,3700.0
2020-05-26 12:40:00,1130.92,1130.93,1129.87,1129.88,1099.0,1130.92,1130.93,1129.87,1129.88,1099.0
2020-05-26 12:45:00,1130.63,1131.01,1129.6,1130.66,1111.0,1130.63,1131.01,1129.6,1130.66,1111.0
2020-05-26 12:50:00,1131.9,1133.77,1131.36,1133.77,1401.0,1131.9,1133.77,1131.36,1133.77,1401.0
2020-05-26 12:55:00,1134.72,1137.12,1133.52,1137.11,800.0,1134.72,1137.12,1133.52,1137.11,800.0
2020-05-26 13:00:00,1137.2,1137.2,1135.54,1135.55,705.0,1137.2,1137.2,1135.54,1135.55,705.0
2020-05-26 13:05:00,1135.18,1136.0,1135.18,1136.0,400.0,1135.18,1136.0,1135.18,1136.0,400.0
2020-05-26 13:10:00,1136.31,1136.57,1133.57,1133.57,600.0,1136.31,1136.57,1133.57,1133.57,600.0
2020-05-26 13:15:00,1132.68,1132.68,1132.67,1132.68,100.0,1132.68,1132.68,1132.67,1132.68,100.0
2020-05-26 13:20:00,1133.19,1133.21,1129.42,1133.21,2631.0,1133.19,1133.21,1129.42,1133.21,2631.0
2020-05-26 13:25:00,1134.24,1134.6,1132.33,1134.48,745.0,1134.24,1134.6,1132.33,1134.48,745.0
2020-05-26 13:30:00,1131.88,1132.51,1131.87,1132.51,200.0,1131.88,1132.51,1131.87,1132.51,200.0
2020-05-26 13:35:00,1130.96,1130.96,1128.33,1128.34,500.0,1130.96,1130.96,1128.33,1128.34,500.0
2020-05-26 13:40:00,1129.42,1129.43,1127.42,1127.48,1630.0,1129.42,1129.43,1127.42,1127.48,1630.0
2020-05-26 13:45:00,1125.82,1129.02,1125.82,1128.35,1204.0,1125.82,1129.02,1125.82,1128.35,1204.0
2020-05-26 13:50:00,1128.35,1128.35,1128.35,1128.35,0.0,1128.35,1128.35,1128.35,1128.35,0.0
2020-05-26 13:55:00,1129.28,1141.27,1128.97,1139.85,6600.0,1129.28,1141.27,1128.97,1139.85,6600.0
2020-05-26 14:00:00,1139.69,1141.05,1138.0,1138.72,3300.0,1139.69,1141.05,1138.0,1138.72,3300.0
2020-05-26 14:05:00,1139.23,1140.68,1138.94,1140.68,500.0,1139.23,1140.68,1138.94,1140.68,500.0
2020-05-26 14:10:00,1137.55,1140.93,1136.69,1136.69,900.0,1137.55,1140.93,1136.69,1136.69,900.0
2020-05-26 14:15:00,1136.64,1136.88,1135.01,1136.88,1100.0,1136.64,1136.88,1135.01,1136.88,1100.0
2020-05-26 14:20:00,1134.32,1140.39,1131.21,1140.39,3110.0,1134.32,1140.39,1131.21,1140.39,3110.0
2020-05-26 14:25:00,1140.66,1141.98,1138.42,1141.97,2864.0,1140.66,1141.98,1138.42,1141.97,2864.0
2020-05-26 14:30:00,1145.0,1145.6,1141.99,1145.23,1900.0,1145.0,1145.6,1141.99,1145.23,1900.0
2020-05-26 14:35:00,1146.17,1146.17,1142.21,1143.22,1719.0,1146.17,1146.17,1142.21,1143.22,1719.0
2020-05-26 14:40:00,1141.8,1142.78,1141.79,1142.78,200.0,1141.8,1142.78,1141.79,1142.78,200.0
2020-05-26 14:45:00,1142.46,1144.42,1142.0,1143.22,1500.0,1142.46,1144.42,1142.0,1143.22,1500.0
2020-05-26 14:50:00,1141.5,1143.67,1141.5,1141.99,600.0,1141.5,1143.67,1141.5,1141.99,600.0
2020-05-26 14:55:00,1141.99,1141.99,1132.5,1138.24,2040.0,1141.99,1141.99,1132.5,1138.24,2040.0
2020-05-26 15:00:00,1132.47,1139.48,1132.47,1138.94,2259.0,1132.47,1139.48,1132.47,1138.94,2259.0
2020-05-26 15:05:00,1138.79,1138.79,1136.16,1137.77,1300.0,1138.79,1138.79,1136.16,1137.77,1300.0
2020-05-26 15:10:00,1137.26,1137.55,1136.22,1136.22,1303.0,1137.26,1137.55,1136.22,1136.22,1303.0
2020-05-26 15:15:00,1137.28,1137.28,1134.23,1135.89,1900.0,1137.28,1137.28,1134.23,1135.89,1900.0
2020-05-26 15:20:00,1136.28,1136.28,1133.84,1134.88,1100.0,1136.28,1136.28,1133.84,1134.88,1100.0
2020-05-26 15:25:00,1134.88,1134.88,1129.76,1129.76,2404.0,1134.88,1134.88,1129.76,1129.76,2404.0
2020-05-26 15:30:00,1130.17,1130.18,1123.92,1124.59,3810.0,1130.17,1130.18,1123.92,1124.59,3810.0
2020-05-26 15:35:00,1124.79,1127.6,1119.94,1122.32,2711.0,1124.79,1127.6,1119.94,1122.32,2711.0
2020-05-26 15:40:00,1121.38,1127.2,1120.92,1122.6,4757.0,1121.38,1127.2,1120.92,1122.6,4757.0
2020-05-26 15:45:00,1120.6,1127.94,1118.6,1124.24,4824.0,1120.6,1127.94,1118.6,1124.24,4824.0
2020-05-26 15:50:00,1126.76,1126.76,1115.0,1116.04,6967.0,1126.76,1126.76,1115.0,1116.04,6967.0
2020-05-26 15:55:00,1121.5,1125.61,1115.65,1124.73,18452.0,1121.5,1125.61,1115.65,1124.73,18452.0
2020-05-27 09:30:00,1140.0,1140.0,1110.01,1122.17,7892.0,1140.0,1140.0,1110.01,1122.17,7892.0
2020-05-27 09:35:00,1115.74,1130.23,1115.74,1125.27,3000.0,1115.74,1130.23,1115.74,1125.27,3000.0
2020-05-27 09:40:00,1125.17,1131.45,1125.17,1128.59,2512.0,1125.17,1131.45,1125.17,1128.59,2512.0
2020-05-27 09:45:00,1129.47,1131.56,1124.99,1125.0,660.0,1129.47,1131.56,1124.99,1125.0,660.0
2020-05-27 09:50:00,1128.0,1132.97,1127.68,1131.16,1000.0,1128.0,1132.97,1127.68,1131.16,1000.0
2020-05-27 09:55:00,1130.98,1137.0,1127.33,1131.13,3700.0,1130.98,1137.0,1127.33,1131.13,3700.0
2020-05-27 10:00:00,1130.43,1133.59,1128.17,1131.73,1925.0,1130.43,1133.59,1128.17,1131.73,1925.0
2020-05-27 10:05:00,1131.76,1132.36,1127.5,1129.66,1825.0,1131.76,1132.36,1127.5,1129.66,1825.0
2020-05-27 10:10:00,1129.66,1130.62,1128.48,1130.61,1600.0,1129.66,1130.62,1128.48,1130.61,1600.0
2020-05-27 10:15:00,1131.95,1135.01,1131.95,1135.0,1800.0,1131.95,1135.01,1131.95,1135.0,1800.0
2020-05-27 10:20:00,1134.32,1134.33,1131.0,1131.38,1677.0,1134.32,1134.33,1131.0,1131.38,1677.0
2020-05-27 10:25:00,1130.76,1133.64,1128.74,1128.75,1200.0,1130.76,1133.64,1128.74,1128.75,1200.0
2020-05-27 10:30:00,1130.76,1133.66,1130.75,1131.5,400.0,1130.76,1133.66,1130.75,1131.5,400.0
2020-05-27 10:35:00,1131.17,1133.0,1128.82,1129.76,900.0,1131.17,1133.0,1128.82,1129.76,900.0
2020-05-27 10:40:00,1131.18,1131.19,1129.68,1129.69,400.0,1131.18,1131.19,1129.68,1129.69,400.0
2020-05-27 10:45:00,1130.94,1130.95,1128.37,1130.0,1343.0,1130.94,1130.95,1128.37,1130.0,1343.0
2020-05-27 10:50:00,1130.0,1133.35,1128.56,1133.34,800.0,1130.0,1133.35,1128.56,1133.34,800.0
2020-05-27 10:55:00,1131.69,1132.23,1128.77,1128.77,2607.0,1131.69,1132.23,1128.77,1128.77,2607.0
2020-05-27 11:00:00,1129.01,1133.96,1128.96,1133.96,800.0,1129.01,1133.96,1128.96,1133.96,800.0
2020-05-27 11:05:00,1133.0,1133.0,1131.0,1131.0,659.0,1133.0,1133.0,1131.0,1131.0,659.0
2020-05-27 11:10:00,1134.37,1135.01,1133.81,1134.39,3564.0,1134.37,1135.01,1133.81,1134.39,3564.0
2020-05-27 11:15:00,1134.9,1143.5,1134.4,1142.39,6409.0,1134.9,1143.5,1134.4,1142.39,6409.0
2020-05-27 11:20:00,1141.92,1142.9,1141.18,1142.89,300.0,1141.92,1142.9,1141.18,1142.89,300.0
2020-05-27 11:25:00,1144.0,1153.29,1144.0,1152.97,2818.0,1144.0,1153.29,1144.0,1152.97,2818.0
2020-05-27 11:30:00,1153.28,1154.14,1148.87,1154.14,2966.0,1153.28,1154.14,1148.87,1154.14,2966.0
2020-05-27 11:35:00,1154.59,1154.59,1149.31,1150.83,2000.0,1154.59,1154.59,1149.31,1150.83,2000.0
2020-05-27 11:40:00,1151.64,1152.0,1151.64,1152.0,300.0,1151.64,1152.0,1151.64,1152.0,300.0
2020-05-27 11:45:00,1152.67,1156.43,1152.67,1154.0,1651.0,1152.67,1156.43,1152.67,1154.0,1651.0
2020-05-27 11:50:00,1153.84,1154.95,1152.99,1153.6,400.0,1153.84,1154.95,1152.99,1153.6,400.0
2020-05-27 11:55:00,1153.96,1154.95,1150.9,1152.81,5900.0,1153.96,1154.95,1150.9,1152.81,5900.0
2020-05-27 12:00:00,1150.91,1152.5,1149.66,1152.13,2600.0,1150.91,1152.5,1149.66,1152.13,2600.0
2020-05-27 12:05:00,1151.94,1153.21,1151.18,1152.56,1247.0,1151.94,1153.21,1151.18,1152.56,1247.0
2020-05-27 12:10:00,1152.47,1152.47,1151.17,1151.17,200.0,1152.47,1152.47,1151.17,1151.17,200.0
2020-05-27 12:15:00,1151.55,1152.14,1150.79,1150.79,900.0,1151.55,1152.14,1150.79,1150.79,900.0
2020-05-27 12:20:00,1152.34,1152.34,1151.53,1151.63,406.0,1152.34,1152.34,1151.53,1151.63,406.0
2020-05-27 12:25:00,1150.13,1150.38,1150.13,1150.38,200.0,1150.13,1150.38,1150.13,1150.38,200.0
2020-05-27 12:30:00,1148.65,1149.35,1148.65,1149.34,400.0,1148.65,1149.35,1148.65,1149.34,400.0
2020-05-27 12:35:00,1149.83,1150.04,1149.83,1150.0,1308.0,1149.83,1150.04,1149.83,1150.0,1308.0
2020-05-27 12:40:00,1148.64,1151.52,1148.64,1151.52,1607.0,1148.64,1151.52,1148.64,1151.52,1607.0
2020-05-27 12:45:00,1151.16,1151.49,1149.1,1149.92,1300.0,1151.16,1151.49,1149.1,1149.92,1300.0
2020-05-27 12:50:00,1150.0,1150.38,1148.81,1148.82,700.0,1150.0,1150.38,1148.81,1148.82,700.0
2020-05-27 12:55:00,1146.97,1148.09,1146.9,1147.22,720.0,1146.97,1148.09,1146.9,1147.22,720.0
2020-05-27 13:00:00,1146.16,1148.04,1145.13,1148.04,1600.0,1146.16,1148.04,1145.13,1148.04,1600.0
2020-05-27 13:05:00,1148.22,1148.23,1146.89,1146.89,300.0,1148.22,1148.23,1146.89,1146.89,300.0
2020-05-27 13:10:00,1146.5,1146.5,1143.78,1145.13,407.0,1146.5,1146.5,1143.78,1145.13,407.0
2020-05-27 13:15:00,1144.54,1147.39,1139.49,1146.96,1400.0,1144.54,1147.39,1139.49,1146.96,1400.0
2020-05-27 13:20:00,1145.15,1146.96,1144.87,1145.33,3890.0,1145.15,1146.96,1144.87,1145.33,3890.0
2020-05-27 13:25:00,1146.89,1147.86,1146.79,1147.86,400.0,1146.89,1147.86,1146.79,1147.86,400.0
2020-05-27 13:30:00,1146.46,1147.27,1146.26,1146.91,6352.0,1146.46,1147.27,1146.26,1146.91,6352.0
2020-05-27 13:35:00,1147.09,1148.32,1146.83,1147.0,1400.0,1147.09,1148.32,1146.83,1147.0,1400.0
2020-05-27 13:40:00,1147.94,1147.94,1147.51,1147.51,200.0,1147.94,1147.94,1147.51,1147.51,200.0
2020-05-27 13:45:00,1147.59,1148.15,1147.59,1148.14,200.0,1147.59,1148.15,1147.59,1148.14,200.0
2020-05-27 13:50:00,1148.06,1148.07,1146.61,1147.15,5000.0,1148.06,1148.07,1146.61,1147.15,5000.0
2020-05-27 13:55:00,1147.0,1148.34,1147.0,1148.14,500.0,1147.0,1148.34,1147.0,1148.14,500.0
2020-05-27 14:00:00,1148.65,1150.33,1148.64,1150.33,1798.0,1148.65,1150.33,1148.64,1150.33,1798.0
2020-05-27 14:05:00,1150.37,1150.38,1148.38,1148.79,1000.0,1150.37,1150.38,1148.38,1148.79,1000.0
2020-05-27 14:10:00,1150.17,1150.17,1149.26,1149.57,300.0,1150.17,1150.17,1149.26,1149.57,300.0
2020-05-27 14:15:00,1149.41,1149.58,1146.93,1149.57,3559.0,1149.41,1149.58,1146.93,1149.57,3559.0
2020-05-27 14:20:00,1149.21,1151.44,1149.21,1150.43,1564.0,1149.21,1151.44,1149.21,1150.43,1564.0
2020-05-27 14:25:00,1150.43,1150.83,1150.05,1150.05,1200.0,1150.43,1150.83,1150.05,1150.05,1200.0
2020-05-27 14:30:00,1149.99,1150.94,1149.98,1150.05,1200.0,1149.99,1150.94,1149.98,1150.05,1200.0
2020-05-27 14:35:00,1150.43,1150.5,1149.48,1150.46,1000.0,1150.43,1150.5,1149.48,1150.46,1000.0
2020-05-27 14:40:00,1150.59,1153.25,1150.56,1151.78,1700.0,1150.59,1153.25,1150.56,1151.78,1700.0
2020-05-27 14:45:00,1151.49,1152.97,1151.32,1152.71,2305.0,1151.49,1152.97,1151.32,1152.71,2305.0
2020-05-27 14:50:00,1152.38,1152.76,1152.0,1152.64,900.0,1152.38,1152.76,1152.0,1152.64,900.0
2020-05-27 14:55:00,1152.64,1154.57,1152.2,1153.5,2100.0,1152.64,1154.57,1152.2,1153.5,2100.0
2020-05-27 15:00:00,1153.83,1155.18,1153.36,1154.33,2100.0,1153.83,1155.18,1153.36,1154.33,2100.0
2020-05-27 15:05:00,1155.12,1157.7,1154.38,1156.95,2200.0,1155.12,1157.7,1154.38,1156.95,2200.0
2020-05-27 15:10:00,1157.42,1159.74,1156.96,1158.61,2064.0,1157.42,1159.74,1156.96,1158.61,2064.0
2020-05-27 15:15:00,1159.43,1161.05,1158.97,1160.92,1636.0,1159.43,1161.05,1158.97,1160.92,1636.0
2020-05-27 15:20:00,1160.8,1162.21,1160.53,1161.89,3191.0,1160.8,1162.21,1160.53,1161.89,3191.0
2020-05-27 15:25:00,1161.82,1161.82,1159.38,1160.53,2680.0,1161.82,1161.82,1159.38,1160.53,2680.0
2020-05-27 15:30:00,1160.06,1160.07,1158.13,1159.74,3300.0,1160.06,1160.07,1158.13,1159.74,3300.0
2020-05-27 15:35:00,1159.98,1159.98,1155.77,1159.22,3500.0,1159.98,1159.98,1155.77,1159.22,3500.0
2020-05-27 15:40:00,1158.84,1161.8,1158.84,1161.51,5887.0,1158.84,1161.8,1158.84,1161.51,5887.0
2020-05-27 15:45:00,1161.52,1163.72,1161.17,1163.72,4720.0,1161.52,1163.72,1161.17,1163.72,4720.0
2020-05-27 15:50:00,1162.81,1164.33,1161.08,1163.9,7654.0,1162.81,1164.33,1161.08,1163.9,7654.0
2020-05-27 15:55:00,1163.91,1165.67,1162.81,1163.39,17021.0,1163.91,1165.67,1162.81,1163.39,17021.0
2020-05-28 09:30:00,1171.4,1171.4,1151.81,1157.76,3452.0,1171.4,1171.4,1151.81,1157.76,3452.0
2020-05-28 09:35:00,1151.78,1155.99,1144.48,1144.49,1240.0,1151.78,1155.99,1144.48,1144.49,1240.0
2020-05-28 09:40:00,1148.54,1150.7,1146.85,1147.0,2289.0,1148.54,1150.7,1146.85,1147.0,2289.0
2020-05-28 09:45:00,1147.86,1151.17,1146.85,1151.17,7133.0,1147.86,1151.17,1146.85,1151.17,7133.0
2020-05-28 09:50:00,1154.93,1154.94,1151.06,1151.48,1550.0,1154.93,1154.94,1151.06,1151.48,1550.0
2020-05-28 09:55:00,1150.8,1153.35,1150.8,1153.1,1231.0,1150.8,1153.35,1150.8,1153.1,1231.0
2020-05-28 10:00:00,1151.41,1151.41,1148.71,1148.75,1572.0,1151.41,1151.41,1148.71,1148.75,1572.0
2020-05-28 10:05:00,1145.4,1149.65,1145.4,1149.65,1300.0,1145.4,1149.65,1145.4,1149.65,1300.0
2020-05-28 10:10:00,1151.36,1155.55,1151.16,1152.39,2498.0,1151.36,1155.55,1151.16,1152.39,2498.0
2020-05-28 10:15:00,1153.55,1153.55,1149.77,1150.35,691.0,1153.55,1153.55,1149.77,1150.35,691.0
2020-05-28 10:20:00,1151.96,1153.0,1151.96,1153.0,502.0,1151.96,1153.0,1151.96,1153.0,502.0
2020-05-28 10:25:00,1153.0,1155.01,1151.0,1155.0,1300.0,1153.0,1155.01,1151.0,1155.0,1300.0
2020-05-28 10:30:00,1155.6,1166.72,1155.59,1163.33,2734.0,1155.6,1166.72,1155.59,1163.33,2734.0
2020-05-28 10:35:00,1164.36,1164.36,1162.02,1162.03,800.0,1164.36,1164.36,1162.02,1162.03,800.0
2020-05-28 10:40:00,1165.25,1170.47,1165.19,1169.0,2995.0,1165.25,1170.47,1165.19,1169.0,2995.0
2020-05-28 10:45:00,1169.91,1169.91,1169.34,1169.58,563.0,1169.91,1169.91,1169.34,1169.58,563.0
2020-05-28 10:50:00,1166.0,1167.99,1166.0,1167.99,900.0,1166.0,1167.99,1166.0,1167.99,900.0
2020-05-28 10:55:00,1168.9,1168.9,1163.07,1165.46,1600.0,1168.9,1168.9,1163.07,1165.46,1600.0
2020-05-28 11:00:00,1165.2,1165.2,1158.68,1160.74,2119.0,1165.2,1165.2,1158.68,1160.74,2119.0
2020-05-28 11:05:00,1160.62,1162.78,1158.25,1158.25,1135.0,1160.62,1162.78,1158.25,1158.25,1135.0
2020-05-28 11:10:00,1158.26,1162.05,1158.26,1162.05,300.0,1158.26,1162.05,1158.26,1162.05,300.0
2020-05-28 11:15:00,1162.47,1166.11,1162.47,1166.11,400.0,1162.47,1166.11,1162.47,1166.11,400.0
2020-05-28 11:20:00,1165.46,1165.46,1165.45,1165.46,200.0,1165.46,1165.46,1165.45,1165.46,200.0
2020-05-28 11:25:00,1164.76,1166.72,1163.16,1166.72,1409.0,1164.76,1166.72,1163.16,1166.72,1409.0
2020-05-28 11:30:00,1166.64,1166.65,1160.81,1162.23,1500.0,1166.64,1166.65,1160.81,1162.23,1500.0
2020-05-28 11:35:00,1162.16,1162.16,1159.26,1159.27,600.0,1162.16,1162.16,1159.26,1159.27,600.0
2020-05-28 11:40:00,1159.82,1161.0,1156.41,1157.67,6685.0,1159.82,1161.0,1156.41,1157.67,6685.0
2020-05-28 11:45:00,1157.29,1157.3,1157.29,1157.29,100.0,1157.29,1157.3,1157.29,1157.29,100.0
2020-05-28 11:50:00,1159.86,1162.74,1159.7,1162.74,500.0,1159.86,1162.74,1159.7,1162.74,500.0
2020-05-28 11:55:00,1163.31,1163.32,1161.42,1162.22,813.0,1163.31,1163.32,1161.42,1162.22,813.0
2020-05-28 12:00:00,1163.17,1164.22,1161.51,1161.51,400.0,1163.17,1164.22,1161.51,1161.51,400.0
2020-05-28 12:05:00,1162.99,1163.6,1162.99,1163.6,200.0,1162.99,1163.6,1162.99,1163.6,200.0
2020-05-28 12:10:00,1162.6,1162.6,1160.99,1161.0,1450.0,1162.6,1162.6,1160.99,1161.0,1450.0
2020-05-28 12:15:00,1160.09,1160.4,1159.21,1159.21,500.0,1160.09,1160.4,1159.21,1159.21,500.0
2020-05-28 12:20:00,1160.96,1161.24,1159.3,1160.27,500.0,1160.96,1161.24,1159.3,1160.27,500.0
2020-05-28 12:25:00,1160.58,1160.58,1154.49,1154.49,400.0,1160.58,1160.58,1154.49,1154.49,400.0
2020-05-28 12:30:00,1154.19,1154.29,1154.18,1154.29,400.0,1154.19,1154.29,1154.18,1154.29,400.0
2020-05-28 12:35:00,1154.34,1154.34,1153.29,1154.34,600.0,1154.34,1154.34,1153.29,1154.34,600.0
2020-05-28 12:40:00,1154.97,1154.97,1154.28,1154.29,400.0,1154.97,1154.97,1154.28,1154.29,400.0
2020-05-28 12:45:00,1154.83,1155.77,1154.83,1155.77,200.0,1154.83,1155.77,1154.83,1155.77,200.0
2020-05-28 12:50:00,1155.56,1155.56,1155.0,1155.0,500.0,1155.56,1155.56,1155.0,1155.0,500.0
2020-05-28 12:55:00,1155.54,1156.42,1155.54,1155.67,300.0,1155.54,1156.42,1155.54,1155.67,300.0
2020-05-28 13:00:00,1155.67,1155.67,1155.67,1155.67,0.0,1155.67,1155.67,1155.67,1155.67,0.0
2020-05-28 13:05:00,1155.62,1155.74,1154.08,1154.53,801.0,1155.62,1155.74,1154.08,1154.53,801.0
2020-05-28 13:10:00,1156.45,1156.46,1156.45,1156.45,100.0,1156.45,1156.46,1156.45,1156.45,100.0
2020-05-28 13:15:00,1155.12,1156.19,1153.29,1153.29,400.0,1155.12,1156.19,1153.29,1153.29,400.0
2020-05-28 13:20:00,1156.38,1157.88,1156.38,1157.22,500.0,1156.38,1157.88,1156.38,1157.22,500.0
2020-05-28 13:25:00,1158.0,1160.86,1158.0,1160.65,1898.0,1158.0,1160.86,1158.0,1160.65,1898.0
2020-05-28 13:30:00,1160.99,1161.9,1160.18,1160.24,500.0,1160.99,1161.9,1160.18,1160.24,500.0
2020-05-28 13:35:00,1161.45,1161.45,1161.45,1161.45,100.0,1161.45,1161.45,1161.45,1161.45,100.0
2020-05-28 13:40:00,1161.72,1162.7,1161.72,1162.15,400.0,1161.72,1162.7,1161.72,1162.15,400.0
2020-05-28 13:45:00,1162.47,1165.97,1162.47,1164.1,2000.0,1162.47,1165.97,1162.47,1164.1,2000.0
2020-05-28 13:50:00,1163.13,1164.73,1159.8,1160.31,3200.0,1163.13,1164.73,1159.8,1160.31,3200.0
2020-05-28 13:55:00,1160.66,1162.18,1160.62,1161.6,1900.0,1160.66,1162.18,1160.62,1161.6,1900.0
2020-05-28 14:00:00,1161.6,1162.07,1160.15,1162.06,1150.0,1161.6,1162.07,1160.15,1162.06,1150.0
2020-05-28 14:05:00,1161.49,1162.46,1160.9,1160.9,1500.0,1161.49,1162.46,1160.9,1160.9,1500.0
2020-05-28 14:10:00,1160.3,1160.71,1160.16,1160.37,1100.0,1160.3,1160.71,1160.16,1160.37,1100.0
2020-05-28 14:15:00,1160.0,1160.17,1158.62,1158.62,600.0,1160.0,1160.17,1158.62,1158.62,600.0
2020-05-28 14:20:00,1158.46,1160.01,1157.16,1159.59,800.0,1158.46,1160.01,1157.16,1159.59,800.0
2020-05-28 14:25:00,1159.44,1159.44,1156.52,1156.53,600.0,1159.44,1159.44,1156.52,1156.53,600.0
2020-05-28 14:30:00,1156.7,1156.7,1155.88,1155.88,300.0,1156.7,1156.7,1155.88,1155.88,300.0
2020-05-28 14:35:00,1155.95,1155.98,1154.13,1154.13,500.0,1155.95,1155.98,1154.13,1154.13,500.0
2020-05-28 14:40:00,1154.68,1155.92,1153.89,1153.95,1800.0,1154.68,1155.92,1153.89,1153.95,1800.0
2020-05-28 14:45:00,1153.6,1154.25,1153.59,1153.71,870.0,1153.6,1154.25,1153.59,1153.71,870.0
2020-05-28 14:50:00,1154.67,1154.67,1153.44,1153.91,600.0,1154.67,1154.67,1153.44,1153.91,600.0
2020-05-28 14:55:00,1154.17,1154.17,1151.61,1153.28,1502.0,1154.17,1154.17,1151.61,1153.28,1502.0
2020-05-28 15:00:00,1153.28,1154.13,1153.15,1153.22,1000.0,1153.28,1154.13,1153.15,1153.22,1000.0
2020-05-28 15:05:00,1153.98,1155.39,1153.23,1153.3,1245.0,1153.98,1155.39,1153.23,1153.3,1245.0
2020-05-28 15:10:00,1152.92,1155.22,1152.92,1155.22,1300.0,1152.92,1155.22,1152.92,1155.22,1300.0
2020-05-28 15:15:00,1155.57,1155.58,1150.41,1151.13,2561.0,1155.57,1155.58,1150.41,1151.13,2561.0
2020-05-28 15:20:00,1151.32,1151.33,1147.45,1148.08,3013.0,1151.32,1151.33,1147.45,1148.08,3013.0
2020-05-28 15:25:00,1147.8,1148.76,1146.99,1148.65,2600.0,1147.8,1148.76,1146.99,1148.65,2600.0
2020-05-28 15:30:00,1146.86,1147.14,1145.43,1146.9,3500.0,1146.86,1147.14,1145.43,1146.9,3500.0
2020-05-28 15:35:00,1146.04,1150.32,1146.04,1148.85,2420.0,1146.04,1150.32,1146.04,1148.85,2420.0
2020-05-28 15:40:00,1148.25,1148.47,1145.28,1146.69,2942.0,1148.25,1148.47,1145.28,1146.69,2942.0
2020-05-28 15:45:00,1146.52,1146.7,1139.08,1140.49,7536.0,1146.52,1146.7,1139.08,1140.49,7536.0
2020-05-28 15:50:00,1140.12,1145.83,1138.41,1144.23,6461.0,1140.12,1145.83,1138.41,1144.23,6461.0
2020-05-28 15:55:00,1145.05,1153.03,1144.9,1148.31,14808.0,1145.05,1153.03,1144.9,1148.31,14808.0
2020-05-29 09:30:00,1141.28,1145.21,1138.0,1143.57,2958.0,1141.28,1145.21,1138.0,1143.57,2958.0
2020-05-29 09:35:00,1144.36,1147.85,1143.47,1147.85,700.0,1144.36,1147.85,1143.47,1147.85,700.0
2020-05-29 09:40:00,1149.86,1150.18,1137.29,1150.18,13200.0,1149.86,1150.18,1137.29,1150.18,13200.0
2020-05-29 09:45:00,1148.64,1150.0,1144.99,1149.54,800.0,1148.64,1150.0,1144.99,1149.54,800.0
2020-05-29 09:50:00,1148.95,1148.96,1147.11,1147.18,800.0,1148.95,1148.96,1147.11,1147.18,800.0
2020-05-29 09:55:00,1144.29,1146.71,1144.29,1146.7,990.0,1144.29,1146.71,1144.29,1146.7,990.0
2020-05-29 10:00:00,1146.36,1152.1,1145.97,1152.1,1800.0,1146.36,1152.1,1145.97,1152.1,1800.0
2020-05-29 10:05:00,1149.88,1150.37,1146.8,1149.05,2131.0,1149.88,1150.37,1146.8,1149.05,2131.0
2020-05-29 10:10:00,1147.1,1148.96,1147.09,1147.27,1257.0,1147.1,1148.96,1147.09,1147.27,1257.0
2020-05-29 10:15:00,1150.17,1151.46,1147.49,1149.43,4093.0,1150.17,1151.46,1147.49,1149.43,4093.0
2020-05-29 10:20:00,1149.46,1150.57,1147.74,1147.78,1494.0,1149.46,1150.57,1147.74,1147.78,1494.0
2020-05-29 10:25:00,1149.54,1149.54,1145.72,1146.06,2183.0,1149.54,1149.54,1145.72,1146.06,2183.0
2020-05-29 10:30:00,1147.81,1148.23,1144.93,1144.93,1500.0,1147.81,1148.23,1144.93,1144.93,1500.0
2020-05-29 10:35:00,1143.85,1147.44,1143.0,1147.06,825.0,1143.85,1147.44,1143.0,1147.06,825.0
2020-05-29 10:40:00,1145.69,1148.01,1145.69,1145.9,1301.0,1145.69,1148.01,1145.69,1145.9,1301.0
2020-05-29 10:45:00,1144.99,1144.99,1142.08,1142.08,600.0,1144.99,1144.99,1142.08,1142.08,600.0
2020-05-29 10:50:00,1143.68,1148.34,1142.83,1142.83,1815.0,1143.68,1148.34,1142.83,1142.83,1815.0
2020-05-29 10:55:00,1144.36,1144.36,1143.9,1144.14,400.0,1144.36,1144.36,1143.9,1144.14,400.0
2020-05-29 11:00:00,1143.73,1144.03,1137.19,1139.05,1800.0,1143.73,1144.03,1137.19,1139.05,1800.0
2020-05-29 11:05:00,1138.77,1143.19,1138.24,1141.58,1991.0,1138.77,1143.19,1138.24,1141.58,1991.0
2020-05-29 11:10:00,1140.15,1140.16,1140.15,1140.15,200.0,1140.15,1140.16,1140.15,1140.15,200.0
2020-05-29 11:15:00,1143.8,1143.8,1140.83,1141.98,1100.0,1143.8,1143.8,1140.83,1141.98,1100.0
2020-05-29 11:20:00,1141.63,1143.17,1141.63,1142.55,400.0,1141.63,1143.17,1141.63,1142.55,400.0
2020-05-29 11:25:00,1142.52,1145.03,1141.92,1143.74,1700.0,1142.52,1145.03,1141.92,1143.74,1700.0
2020-05-29 11:30:00,1141.11,1142.53,1141.11,1142.53,500.0,1141.11,1142.53,1141.11,1142.53,500.0
2020-05-29 11:35:00,1144.17,1145.13,1142.37,1142.37,600.0,1144.17,1145.13,1142.37,1142.37,600.0
2020-05-29 11:40:00,1142.31,1144.1,1142.31,1144.1,400.0,1142.31,1144.1,1142.31,1144.1,400.0
2020-05-29 11:45:00,1146.11,1146.29,1145.43,1146.29,700.0,1146.11,1146.29,1145.43,1146.29,700.0
2020-05-29 11:50:00,1145.65,1148.05,1145.65,1146.5,350.0,1145.65,1148.05,1145.65,1146.5,350.0
2020-05-29 11:55:00,1146.85,1147.9,1146.85,1147.9,500.0,1146.85,1147.9,1146.85,1147.9,500.0
2020-05-29 12:00:00,1147.99,1149.41,1147.99,1149.38,500.0,1147.99,1149.41,1147.99,1149.38,500.0
2020-05-29 12:05:00,1149.47,1150.03,1147.6,1150.03,1000.0,1149.47,1150.03,1147.6,1150.03,1000.0
2020-05-29 12:10:00,1149.45,1149.45,1147.16,1147.16,1210.0,1149.45,1149.45,1147.16,1147.16,1210.0
2020-05-29 12:15:00,1146.02,1146.02,1146.01,1146.01,200.0,1146.02,1146.02,1146.01,1146.01,200.0
2020-05-29 12:20:00,1145.15,1145.15,1144.17,1145.01,885.0,1145.15,1145.15,1144.17,1145.01,885.0
2020-05-29 12:25:00,1144.96,1145.27,1144.96,1145.27,400.0,1144.96,1145.27,1144.96,1145.27,400.0
2020-05-29 12:30:00,1145.24,1145.24,1145.23,1145.24,200.0,1145.24,1145.24,1145.23,1145.24,200.0
2020-05-29 12:35:00,1145.86,1147.01,1145.86,1147.0,915.0,1145.86,1147.01,1145.86,1147.0,915.0
2020-05-29 12:40:00,1148.54,1149.64,1148.22,1148.22,915.0,1148.54,1149.64,1148.22,1148.22,915.0
2020-05-29 12:45:00,1148.47,1148.47,1147.09,1147.1,300.0,1148.47,1148.47,1147.09,1147.1,300.0
2020-05-29 12:50:00,1147.69,1147.7,1145.63,1145.64,600.0,1147.69,1147.7,1145.63,1145.64,600.0
2020-05-29 12:55:00,1147.54,1156.64,1147.53,1154.77,800.0,1147.54,1156.64,1147.53,1154.77,800.0
2020-05-29 13:00:00,1152.77,1154.98,1143.57,1149.49,1297.0,1152.77,1154.98,1143.57,1149.49,1297.0
2020-05-29 13:05:00,1148.81,1154.55,1148.8,1151.38,1200.0,1148.81,1154.55,1148.8,1151.38,1200.0
2020-05-29 13:10:00,1155.91,1155.92,1151.5,1151.5,600.0,1155.91,1155.92,1151.5,1151.5,600.0
2020-05-29 13:15:00,1152.45,1152.45,1150.42,1150.43,1300.0,1152.45,1152.45,1150.42,1150.43,1300.0
2020-05-29 13:20:00,1152.02,1152.02,1151.97,1151.97,200.0,1152.02,1152.02,1151.97,1151.97,200.0
2020-05-29 13:25:00,1152.05,1152.19,1152.04,1152.19,463.0,1152.05,1152.19,1152.04,1152.19,463.0
2020-05-29 13:30:00,1150.9,1152.81,1150.9,1151.31,1500.0,1150.9,1152.81,1150.9,1151.31,1500.0
2020-05-29 13:35:00,1149.93,1149.93,1149.92,1149.93,100.0,1149.93,1149.93,1149.92,1149.93,100.0
2020-05-29 13:40:00,1149.16,1149.21,1148.02,1148.02,1500.0,1149.16,1149.21,1148.02,1148.02,1500.0
2020-05-29 13:45:00,1149.11,1149.11,1148.5,1148.51,400.0,1149.11,1149.11,1148.5,1148.51,400.0
2020-05-29 13:50:00,1147.75,1148.19,1146.13,1146.13,1000.0,1147.75,1148.19,1146.13,1146.13,1000.0
2020-05-29 13:55:00,1146.15,1146.86,1146.15,1146.86,300.0,1146.15,1146.86,1146.15,1146.86,300.0
2020-05-29 14:00:00,1146.32,1147.99,1143.71,1145.44,800.0,1146.32,1147.99,1143.71,1145.44,800.0
2020-05-29 14:05:00,1144.11,1151.54,1144.11,1151.54,900.0,1144.11,1151.54,1144.11,1151.54,900.0
2020-05-29 14:10:00,1151.49,1152.18,1148.02,1148.03,703.0,1151.49,1152.18,1148.02,1148.03,703.0
2020-05-29 14:15:00,1149.34,1149.35,1149.34,1149.34,100.0,1149.34,1149.35,1149.34,1149.34,100.0
2020-05-29 14:20:00,1150.28,1152.59,1148.9,1151.68,1001.0,1150.28,1152.59,1148.9,1151.68,1001.0
2020-05-29 14:25:00,1149.52,1151.45,1144.02,1151.45,2000.0,1149.52,1151.45,1144.02,1151.45,2000.0
2020-05-29 14:30:00,1149.69,1152.23,1147.58,1152.23,900.0,1149.69,1152.23,1147.58,1152.23,900.0
2020-05-29 14:35:00,1151.89,1153.66,1151.6,1152.81,700.0,1151.89,1153.66,1151.6,1152.81,700.0
2020-05-29 14:40:00,1151.1,1153.32,1150.77,1151.17,1000.0,1151.1,1153.32,1150.77,1151.17,1000.0
2020-05-29 14:45:00,1152.25,1152.71,1149.96,1149.96,1500.0,1152.25,1152.71,1149.96,1149.96,1500.0
2020-05-29 14:50:00,1149.01,1149.01,1142.45,1145.15,2510.0,1149.01,1149.01,1142.45,1145.15,2510.0
2020-05-29 14:55:00,1147.04,1153.57,1145.12,1153.56,900.0,1147.04,1153.57,1145.12,1153.56,900.0
2020-05-29 15:00:00,1157.0,1160.0,1155.97,1159.87,1999.0,1157.0,1160.0,1155.97,1159.87,1999.0
2020-05-29 15:05:00,1158.92,1159.13,1154.51,1156.01,1433.0,1158.92,1159.13,1154.51,1156.01,1433.0
2020-05-29 15:10:00,1156.01,1157.58,1153.86,1154.45,1400.0,1156.01,1157.58,1153.86,1154.45,1400.0
2020-05-29 15:15:00,1154.92,1154.92,1152.16,1153.7,600.0,1154.92,1154.92,1152.16,1153.7,600.0
2020-05-29 15:20:00,1154.64,1155.02,1152.8,1154.76,2000.0,1154.64,1155.02,1152.8,1154.76,2000.0
2020-05-29 15:25:00,1154.39,1154.39,1150.16,1150.16,2300.0,1154.39,1154.39,1150.16,1150.16,2300.0
2020-05-29 15:30:00,1149.74,1151.69,1148.15,1148.15,1900.0,1149.74,1151.69,1148.15,1148.15,1900.0
2020-05-29 15:35:00,1148.81,1148.84,1146.68,1148.58,2500.0,1148.81,1148.84,1146.68,1148.58,2500.0
2020-05-29 15:40:00,1148.42,1148.83,1146.95,1148.45,2708.0,1148.42,1148.83,1146.95,1148.45,2708.0
2020-05-29 15:45:00,1148.4,1149.11,1146.24,1148.06,6220.0,1148.4,1149.11,1146.24,1148.06,6220.0
2020-05-29 15:50:00,1156.72,1156.72,1150.54,1151.13,4940.0,1156.72,1156.72,1150.54,1151.13,4940.0
2020-05-29 15:55:00,1151.13,1153.27,1147.87,1148.22,13353.0,1151.13,1153.27,1147.87,1148.22,13353.0
2020-06-01 09:30:00,1145.48,1153.25,1141.48,1144.45,4129.0,1145.48,1153.25,1141.48,1144.45,4129.0
2020-06-01 09:35:00,1141.49,1143.91,1138.65,1141.22,3477.0,1141.49,1143.91,1138.65,1141.22,3477.0
2020-06-01 09:40:00,1144.48,1144.57,1143.38,1144.57,600.0,1144.48,1144.57,1143.38,1144.57,600.0
2020-06-01 09:45:00,1143.94,1147.98,1143.1,1145.38,1263.0,1143.94,1147.98,1143.1,1145.38,1263.0
2020-06-01 09:50:00,1145.0,1145.0,1142.56,1142.56,300.0,1145.0,1145.0,1142.56,1142.56,300.0
2020-06-01 09:55:00,1140.84,1141.09,1140.84,1141.08,200.0,1140.84,1141.09,1140.84,1141.08,200.0
2020-06-01 10:00:00,1141.28,1141.28,1137.9,1139.85,600.0,1141.28,1141.28,1137.9,1139.85,600.0
2020-06-01 10:05:00,1137.68,1140.63,1137.68,1140.46,700.0,1137.68,1140.63,1137.68,1140.46,700.0
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 10:15:00,1142.21,1142.21,1142.21,1142.21,0.0,1142.21,1142.21,1142.21,1142.21,0.0
2020-06-01 10:20:00,1141.69,1143.06,1141.06,1141.07,1100.0,1141.69,1143.06,1141.06,1141.07,1100.0
2020-06-01 10:25:00,1141.03,1141.03,1140.12,1140.13,200.0,1141.03,1141.03,1140.12,1140.13,200.0
2020-06-01 10:30:00,1139.06,1139.06,1139.0,1139.0,428.0,1139.06,1139.06,1139.0,1139.0,428.0
2020-06-01 10:35:00,1140.08,1141.59,1140.08,1141.59,300.0,1140.08,1141.59,1140.08,1141.59,300.0
2020-06-01 10:40:00,1141.27,1141.52,1139.91,1139.91,600.0,1141.27,1141.52,1139.91,1139.91,600.0
2020-06-01 10:45:00,1136.88,1139.23,1136.88,1139.23,300.0,1136.88,1139.23,1136.88,1139.23,300.0
2020-06-01 10:50:00,1136.0,1136.0,1135.82,1135.82,200.0,1136.0,1136.0,1135.82,1135.82,200.0
2020-06-01 10:55:00,1137.51,1138.09,1136.6,1136.6,503.0,1137.51,1138.09,1136.6,1136.6,503.0
2020-06-01 11:00:00,1137.76,1137.92,1136.74,1137.92,900.0,1137.76,1137.92,1136.74,1137.92,900.0
2020-06-01 11:05:00,1136.64,1137.99,1136.4,1137.88,400.0,1136.64,1137.99,1136.4,1137.88,400.0
2020-06-01 11:10:00,1138.71,1142.24,1138.5,1139.47,400.0,1138.71,1142.24,1138.5,1139.47,400.0
2020-06-01 11:15:00,1138.54,1139.57,1138.38,1139.57,400.0,1138.54,1139.57,1138.38,1139.57,400.0
2020-06-01 11:20:00,1139.52,1141.95,1139.18,1139.64,612.0,1139.52,1141.95,1139.18,1139.64,612.0
2020-06-01 11:25:00,1139.64,1139.64,1137.36,1139.44,500.0,1139.64,1139.64,1137.36,1139.44,500.0
2020-06-01 11:30:00,1140.56,1141.12,1138.74,1141.12,4032.0,1140.56,1141.12,1138.74,1141.12,4032.0
2020-06-01 11:35:00,1139.44,1141.12,1139.3,1140.8,905.0,1139.44,1141.12,1139.3,1140.8,905.0
2020-06-01 11:40:00,1141.88,1141.88,1139.87,1139.87,311.0,1141.88,1141.88,1139.87,1139.87,311.0
2020-06-01 11:45:00,1139.69,1140.67,1139.63,1140.67,1607.0,1139.69,1140.67,1139.63,1140.67,1607.0
2020-06-01 11:50:00,1140.89,1142.51,1140.89,1142.51,300.0,1140.89,1142.51,1140.89,1142.51,300.0
2020-06-01 11:55:00,1143.41,1143.41,1142.07,1142.07,436.0,1143.41,1143.41,1142.07,1142.07,436.0
2020-06-01 12:00:00,1142.03,1142.35,1139.96,1140.85,1522.0,1142.03,1142.35,1139.96,1140.85,1522.0
2020-06-01 12:05:00,1142.08,1142.08,1139.33,1139.34,700.0,1142.08,1142.08,1139.33,1139.34,700.0
2020-06-01 12:10:00,1139.87,1139.87,1138.29,1138.29,1100.0,1139.87,1139.87,1138.29,1138.29,1100.0
2020-06-01 12:15:00,1138.04,1138.04,1138.04,1138.04,100.0,1138.04,1138.04,1138.04,1138.04,100.0
2020-06-01 12:20:00,1138.45,1138.46,1137.54,1137.65,500.0,1138.45,1138.46,1137.54,1137.65,500.0
2020-06-01 12:25:00,1137.37,1137.75,1136.8,1137.75,500.0,1137.37,1137.75,1136.8,1137.75,500.0
2020-06-01 12:30:00,1137.85,1137.85,1137.41,1137.5,403.0,1137.85,1137.85,1137.41,1137.5,403.0
2020-06-01 12:35:00,1136.41,1136.99,1136.41,1136.5,600.0,1136.41,1136.99,1136.41,1136.5,600.0
2020-06-01 12:40:00,1136.5,1136.5,1136.5,1136.5,0.0,1136.5,1136.5,1136.5,1136.5,0.0
2020-06-01 12:45:00,1137.32,1137.59,1135.65,1136.48,1400.0,1137.32,1137.59,1135.65,1136.48,1400.0
2020-06-01 12:50:00,1136.56,1137.55,1136.23,1137.23,1140.0,1136.56,1137.55,1136.23,1137.23,1140.0
2020-06-01 12:55:00,1136.8,1138.55,1136.8,1138.39,400.0,1136.8,1138.55,1136.8,1138.39,400.0
2020-06-01 13:00:00,1138.12,1138.96,1137.3,1138.95,1550.0,1138.12,1138.96,1137.3,1138.95,1550.0
2020-06-01 13:05:00,1137.67,1139.4,1137.67,1138.59,1200.0,1137.67,1139.4,1137.67,1138.59,1200.0
2020-06-01 13:10:00,1137.88,1138.57,1137.87,1138.57,200.0,1137.88,1138.57,1137.87,1138.57,200.0
2020-06-01 13:15:00,1137.64,1137.64,1136.26,1137.45,900.0,1137.64,1137.64,1136.26,1137.45,900.0
2020-06-01 13:20:00,1137.23,1137.23,1137.22,1137.23,100.0,1137.23,1137.23,1137.22,1137.23,100.0
2020-06-01 13:25:00,1138.59,1139.65,1136.89,1137.23,2008.0,1138.59,1139.65,1136.89,1137.23,2008.0
2020-06-01 13:30:00,1137.36,1137.36,1137.23,1137.23,200.0,1137.36,1137.36,1137.23,1137.23,200.0
2020-06-01 13:35:00,1137.36,1139.82,1137.36,1139.41,500.0,1137.36,1139.82,1137.36,1139.41,500.0
2020-06-01 13:40:00,1140.36,1141.5,1138.74,1141.14,400.0,1140.36,1141.5,1138.74,1141.14,400.0
2020-06-01 13:45:00,1139.97,1140.77,1139.48,1139.48,300.0,1139.97,1140.77,1139.48,1139.48,300.0
2020-06-01 13:50:00,1139.84,1139.84,1139.53,1139.54,200.0,1139.84,1139.84,1139.53,1139.54,200.0
2020-06-01 13:55:00,1139.44,1140.0,1137.53,1139.24,852.0,1139.44,1140.0,1137.53,1139.24,852.0
2020-06-01 14:00:00,1139.05,1139.06,1138.45,1138.45,200.0,1139.05,1139.06,1138.45,1138.45,200.0
2020-06-01 14:05:00,1139.58,1140.97,1139.54,1140.97,500.0,1139.58,1140.97,1139.54,1140.97,500.0
2020-06-01 14:10:00,1141.6,1141.6,1141.59,1141.6,100.0,1141.6,1141.6,1141.59,1141.6,100.0
2020-06-01 14:15:00,1141.93,1142.13,1141.92,1142.03,400.0,1141.93,1142.13,1141.92,1142.03,400.0
2020-06-01 14:20:00,1142.45,1142.46,1141.97,1141.98,200.0,1142.45,1142.46,1141.97,1141.98,200.0
2020-06-01 14:25:00,1142.91,1142.91,1142.42,1142.43,200.0,1142.91,1142.91,1142.42,1142.43,200.0
2020-06-01 14:30:00,1144.0,1144.0,1143.25,1143.25,300.0,1144.0,1144.0,1143.25,1143.25,300.0
2020-06-01 14:35:00,1142.89,1143.11,1140.59,1140.59,715.0,1142.89,1143.11,1140.59,1140.59,715.0
2020-06-01 14:40:00,1142.33,1142.33,1142.33,1142.33,100.0,1142.33,1142.33,1142.33,1142.33,100.0
2020-06-01 14:45:00,1142.65,1142.65,1142.01,1142.02,300.0,1142.65,1142.65,1142.01,1142.02,300.0
2020-06-01 14:50:00,1140.86,1141.75,1140.86,1141.75,450.0,1140.86,1141.75,1140.86,1141.75,450.0
2020-06-01 14:55:00,1142.35,1142.35,1142.35,1142.35,100.0,1142.35,1142.35,1142.35,1142.35,100.0
2020-06-01 15:00:00,1142.1,1142.1,1141.91,1142.1,312.0,1142.1,1142.1,1141.91,1142.1,312.0
2020-06-01 15:05:00,1141.67,1141.67,1141.67,1141.67,100.0,1141.67,1141.67,1141.67,1141.67,100.0
2020-06-01 15:10:00,1140.53,1140.53,1138.88,1138.88,400.0,1140.53,1140.53,1138.88,1138.88,400.0
2020-06-01 15:15:00,1138.41,1140.02,1138.05,1139.35,700.0,1138.41,1140.02,1138.05,1139.35,700.0
2020-06-01 15:20:00,1139.21,1139.21,1139.16,1139.16,200.0,1139.21,1139.21,1139.16,1139.16,200.0
2020-06-01 15:25:00,1139.79,1140.32,1139.37,1140.13,400.0,1139.79,1140.32,1139.37,1140.13,400.0
2020-06-01 15:30:00,1139.33,1139.34,1138.11,1139.2,800.0,1139.33,1139.34,1138.11,1139.2,800.0
2020-06-01 15:35:00,1138.48,1138.48,1137.03,1137.04,1300.0,1138.48,1138.48,1137.03,1137.04,1300.0
2020-06-01 15:40:00,1137.3,1138.66,1137.04,1137.63,1900.0,1137.3,1138.66,1137.04,1137.63,1900.0
2020-06-01 15:45:00,1137.59,1138.23,1136.54,1137.59,3423.0,1137.59,1138.23,1136.54,1137.59,3423.0
2020-06-01 15:50:00,1138.37,1141.59,1136.58,1137.41,5400.0,1138.37,1141.59,1136.58,1137.41,5400.0
2020-06-01 15:55:00,1138.54,1138.91,1136.58,1138.91,6767.0,1138.54,1138.91,1136.58,1138.91,6767.0
2020-06-02 09:30:00,1138.76,1140.02,1132.54,1135.02,4135.0,1138.76,1140.02,1132.54,1135.02,4135.0
2020-06-02 09:35:00,1132.96,1138.0,1131.2,1135.05,3540.0,1132.96,1138.0,1131.2,1135.05,3540.0
2020-06-02 09:40:00,1133.76,1135.51,1130.56,1134.76,2800.0,1133.76,1135.51,1130.56,1134.76,2800.0
2020-06-02 09:45:00,1132.55,1133.58,1130.86,1130.94,1600.0,1132.55,1133.58,1130.86,1130.94,1600.0
2020-06-02 09:50:00,1130.44,1131.86,1128.02,1128.7,2400.0,1130.44,1131.86,1128.02,1128.7,2400.0
2020-06-02 09:55:00,1130.6,1131.01,1129.01,1129.79,2300.0,1130.6,1131.01,1129.01,1129.79,2300.0
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 10:05:00,1130.77,1130.77,1130.77,1130.77,0.0,1130.77,1130.77,1130.77,1130.77,0.0
2020-06-02 10:10:00,1132.87,1132.87,1130.33,1130.63,1500.0,1132.87,1132.87,1130.33,1130.63,1500.0
2020-06-02 10:15:00,1130.43,1132.17,1130.4,1132.17,1100.0,1130.43,1132.17,1130.4,1132.17,1100.0
2020-06-02 10:20:00,1131.39,1133.96,1131.39,1133.23,3500.0,1131.39,1133.96,1131.39,1133.23,3500.0
2020-06-02 10:25:00,1132.42,1133.01,1131.87,1131.87,1100.0,1132.42,1133.01,1131.87,1131.87,1100.0
2020-06-02 10:30:00,1132.7,1133.26,1131.79,1131.79,3200.0,1132.7,1133.26,1131.79,1131.79,3200.0
2020-06-02 10:35:00,1131.95,1131.98,1131.84,1131.85,300.0,1131.95,1131.98,1131.84,1131.85,300.0
2020-06-02 10:40:00,1131.36,1132.0,1128.64,1129.04,2300.0,1131.36,1132.0,1128.64,1129.04,2300.0
2020-06-02 10:45:00,1129.19,1129.19,1126.1,1127.43,4800.0,1129.19,1129.19,1126.1,1127.43,4800.0
2020-06-02 10:50:00,1127.63,1128.15,1126.65,1127.97,3632.0,1127.63,1128.15,1126.65,1127.97,3632.0
2020-06-02 10:55:00,1128.11,1128.53,1127.39,1127.99,1364.0,1128.11,1128.53,1127.39,1127.99,1364.0
2020-06-02 11:00:00,1127.19,1128.05,1126.17,1126.59,1118.0,1127.19,1128.05,1126.17,1126.59,1118.0
2020-06-02 11:05:00,1127.62,1127.62,1122.09,1123.61,3757.0,1127.62,1127.62,1122.09,1123.61,3757.0
2020-06-02 11:10:00,1121.88,1123.33,1121.77,1122.09,3450.0,1121.88,1123.33,1121.77,1122.09,3450.0
2020-06-02 11:15:00,1122.59,1125.98,1122.59,1125.63,1300.0,1122.59,1125.98,1122.59,1125.63,1300.0
2020-06-02 11:20:00,1126.09,1126.38,1124.03,1124.05,1871.0,1126.09,1126.38,1124.03,1124.05,1871.0
2020-06-02 11:25:00,1123.28,1124.36,1123.23,1123.43,800.0,1123.28,1124.36,1123.23,1123.43,800.0
2020-06-02 11:30:00,1124.71,1124.71,1123.6,1123.6,1300.0,1124.71,1124.71,1123.6,1123.6,1300.0
2020-06-02 11:35:00,1123.78,1123.79,1123.78,1123.78,289.0,1123.78,1123.79,1123.78,1123.78,289.0
2020-06-02 11:40:00,1123.61,1123.61,1123.59,1123.6,401.0,1123.61,1123.61,1123.59,1123.6,401.0
2020-06-02 11:45:00,1123.68,1125.0,1123.24,1125.0,2500.0,1123.68,1125.0,1123.24,1125.0,2500.0
2020-06-02 11:50:00,1124.13,1124.69,1123.91,1124.67,1065.0,1124.13,1124.69,1123.91,1124.67,1065.0
2020-06-02 11:55:00,1124.43,1125.19,1124.43,1125.18,1593.0,1124.43,1125.19,1124.43,1125.18,1593.0
2020-06-02 12:00:00,1124.62,1125.41,1124.62,1125.41,300.0,1124.62,1125.41,1124.62,1125.41,300.0
2020-06-02 12:05:00,1125.41,1125.74,1124.73,1124.82,600.0,1125.41,1125.74,1124.73,1124.82,600.0
2020-06-02 12:10:00,1125.33,1125.33,1124.0,1124.28,1485.0,1125.33,1125.33,1124.0,1124.28,1485.0
2020-06-02 12:15:00,1124.6,1124.66,1124.28,1124.43,1000.0,1124.6,1124.66,1124.28,1124.43,1000.0
2020-06-02 12:20:00,1124.43,1125.0,1123.87,1124.59,2721.0,1124.43,1125.0,1123.87,1124.59,2721.0
2020-06-02 12:25:00,1125.28,1125.62,1124.07,1124.07,2500.0,1125.28,1125.62,1124.07,1124.07,2500.0
2020-06-02 12:30:00,1124.58,1124.58,1123.75,1124.46,1100.0,1124.58,1124.58,1123.75,1124.46,1100.0
2020-06-02 12:35:00,1124.46,1124.46,1124.37,1124.37,200.0,1124.46,1124.46,1124.37,1124.37,200.0
2020-06-02 12:40:00,1124.34,1125.69,1124.03,1124.98,2604.0,1124.34,1125.69,1124.03,1124.98,2604.0
2020-06-02 12:45:00,1124.49,1125.89,1124.49,1125.89,600.0,1124.49,1125.89,1124.49,1125.89,600.0
2020-06-02 12:50:00,1125.09,1125.15,1124.4,1124.63,1200.0,1125.09,1125.15,1124.4,1124.63,1200.0
2020-06-02 12:55:00,1124.41,1124.82,1124.41,1124.45,1700.0,1124.41,1124.82,1124.41,1124.45,1700.0
2020-06-02 13:00:00,1124.45,1124.46,1124.3,1124.43,700.0,1124.45,1124.46,1124.3,1124.43,700.0
2020-06-02 13:05:00,1124.39,1125.37,1124.39,1125.24,1974.0,1124.39,1125.37,1124.39,1125.24,1974.0
2020-06-02 13:10:00,1125.55,1125.74,1125.54,1125.74,400.0,1125.55,1125.74,1125.54,1125.74,400.0
2020-06-02 13:15:00,1125.97,1126.35,1125.6,1125.64,800.0,1125.97,1126.35,1125.6,1125.64,800.0
2020-06-02 13:20:00,1126.05,1126.97,1126.05,1126.13,600.0,1126.05,1126.97,1126.05,1126.13,600.0
2020-06-02 13:25:00,1126.16,1126.78,1125.02,1125.36,1200.0,1126.16,1126.78,1125.02,1125.36,1200.0
2020-06-02 13:30:00,1125.27,1125.46,1124.08,1125.46,2900.0,1125.27,1125.46,1124.08,1125.46,2900.0
2020-06-02 13:35:00,1125.2,1126.0,1125.2,1126.0,500.0,1125.2,1126.0,1125.2,1126.0,500.0
2020-06-02 13:40:00,1125.4,1125.75,1124.92,1124.92,400.0,1125.4,1125.75,1124.92,1124.92,400.0
2020-06-02 13:45:00,1124.77,1124.77,1124.76,1124.76,400.0,1124.77,1124.77,1124.76,1124.76,400.0
2020-06-02 13:50:00,1124.76,1125.62,1124.76,1124.76,1500.0,1124.76,1125.62,1124.76,1124.76,1500.0
2020-06-02 13:55:00,1125.11,1125.44,1124.5,1124.99,1000.0,1125.11,1125.44,1124.5,1124.99,1000.0
2020-06-02 14:00:00,1125.03,1125.03,1124.47,1124.48,600.0,1125.03,1125.03,1124.47,1124.48,600.0
2020-06-02 14:05:00,1124.86,1125.37,1124.57,1125.17,1475.0,1124.86,1125.37,1124.57,1125.17,1475.0
2020-06-02 14:10:00,1125.19,1125.19,1124.67,1124.67,400.0,1125.19,1125.19,1124.67,1124.67,400.0
2020-06-02 14:15:00,1124.5,1126.07,1124.02,1125.62,2300.0,1124.5,1126.07,1124.02,1125.62,2300.0
2020-06-02 14:20:00,1126.34,1126.34,1125.6,1125.6,510.0,1126.34,1126.34,1125.6,1125.6,510.0
2020-06-02 14:25:00,1125.29,1125.58,1125.24,1125.25,300.0,1125.29,1125.58,1125.24,1125.25,300.0
2020-06-02 14:30:00,1124.74,1124.74,1123.77,1124.21,900.0,1124.74,1124.74,1123.77,1124.21,900.0
2020-06-02 14:35:00,1124.4,1124.41,1124.17,1124.17,500.0,1124.4,1124.41,1124.17,1124.17,500.0
2020-06-02 14:40:00,1125.11,1125.64,1124.51,1125.59,500.0,1125.11,1125.64,1124.51,1125.59,500.0
2020-06-02 14:45:00,1125.72,1126.04,1125.61,1126.04,600.0,1125.72,1126.04,1125.61,1126.04,600.0
2020-06-02 14:50:00,1126.05,1126.05,1124.99,1126.02,800.0,1126.05,1126.05,1124.99,1126.02,800.0
2020-06-02 14:55:00,1125.12,1125.74,1125.07,1125.73,500.0,1125.12,1125.74,1125.07,1125.73,500.0
2020-06-02 15:00:00,1125.0,1126.51,1124.9,1125.64,1939.0,1125.0,1126.51,1124.9,1125.64,1939.0
2020-06-02 15:05:00,1124.91,1124.91,1124.86,1124.86,303.0,1124.91,1124.91,1124.86,1124.86,303.0
2020-06-02 15:10:00,1124.05,1125.03,1124.05,1124.76,500.0,1124.05,1125.03,1124.05,1124.76,500.0
2020-06-02 15:15:00,1124.15,1124.96,1124.15,1124.96,500.0,1124.15,1124.96,1124.15,1124.96,500.0
2020-06-02 15:20:00,1124.3,1124.96,1123.54,1123.54,1200.0,1124.3,1124.96,1123.54,1123.54,1200.0
2020-06-02 15:25:00,1122.73,1122.73,1120.73,1121.43,1568.0,1122.73,1122.73,1120.73,1121.43,1568.0
2020-06-02 15:30:00,1120.74,1121.44,1120.03,1120.75,2800.0,1120.74,1121.44,1120.03,1120.75,2800.0
2020-06-02 15:35:00,1120.49,1120.88,1120.0,1120.88,2893.0,1120.49,1120.88,1120.0,1120.88,2893.0
2020-06-02 15:40:00,1120.15,1121.74,1120.03,1121.28,2842.0,1120.15,1121.74,1120.03,1121.28,2842.0
2020-06-02 15:45:00,1121.45,1122.08,1120.72,1122.08,3429.0,1121.45,1122.08,1120.72,1122.08,3429.0
2020-06-02 15:50:00,1122.58,1126.75,1122.58,1124.01,5350.0,1122.58,1126.75,1122.58,1124.01,5350.0
2020-06-02 15:55:00,1124.71,1125.74,1124.01,1125.7,15654.0,1124.71,1125.74,1124.01,1125.7,15654.0
2020-06-03 09:30:00,1127.39,1135.94,1127.38,1133.21,2650.0,1127.39,1135.94,1127.38,1133.21,2650.0
2020-06-03 09:35:00,1134.32,1134.78,1132.99,1133.01,400.0,1134.32,1134.78,1132.99,1133.01,400.0
2020-06-03 09:40:00,1134.37,1138.0,1134.36,1138.0,600.0,1134.37,1138.0,1134.36,1138.0,600.0
2020-06-03 09:45:00,1140.5,1140.5,1134.47,1134.79,1961.0,1140.5,1140.5,1134.47,1134.79,1961.0
2020-06-03 09:50:00,1134.73,1136.21,1134.69,1134.69,852.0,1134.73,1136.21,1134.69,1134.69,852.0
2020-06-03 09:55:00,1136.14,1136.15,1131.92,1131.92,900.0,1136.14,1136.15,1131.92,1131.92,900.0
2020-06-03 10:00:00,1133.06,1136.51,1133.05,1135.59,1418.0,1133.06,1136.51,1133.05,1135.59,1418.0
2020-06-03 10:05:00,1136.25,1138.09,1134.66,1135.22,2377.0,1136.25,1138.09,1134.66,1135.22,2377.0
2020-06-03 10:10:00,1135.04,1138.09,1135.03,1137.09,1892.0,1135.04,1138.09,1135.03,1137.09,1892.0
2020-06-03 10:15:00,1137.88,1140.81,1137.29,1139.9,1493.0,1137.88,1140.81,1137.29,1139.9,1493.0
2020-06-03 10:20:00,1140.58,1141.75,1140.58,1141.31,1000.0,1140.58,1141.75,1140.58,1141.31,1000.0
2020-06-03 10:25:00,1142.68,1145.17,1141.73,1142.8,4300.0,1142.68,1145.17,1141.73,1142.8,4300.0
2020-06-03 10:30:00,1145.0,1147.88,1143.85,1147.88,1000.0,1145.0,1147.88,1143.85,1147.88,1000.0
2020-06-03 10:35:00,1149.49,1149.49,1146.59,1148.19,1055.0,1149.49,1149.49,1146.59,1148.19,1055.0
2020-06-03 10:40:00,1148.42,1149.4,1147.66,1149.4,1645.0,1148.42,1149.4,1147.66,1149.4,1645.0
2020-06-03 10:45:00,1151.7,1153.11,1151.03,1153.1,733.0,1151.7,1153.11,1151.03,1153.1,733.0
2020-06-03 10:50:00,1152.13,1154.52,1151.22,1154.52,1302.0,1152.13,1154.52,1151.22,1154.52,1302.0
2020-06-03 10:55:00,1156.29,1159.01,1155.0,1158.0,1490.0,1156.29,1159.01,1155.0,1158.0,1490.0
2020-06-03 11:00:00,1159.04,1159.5,1158.01,1158.38,1525.0,1159.04,1159.5,1158.01,1158.38,1525.0
2020-06-03 11:05:00,1158.85,1160.0,1157.03,1159.54,1700.0,1158.85,1160.0,1157.03,1159.54,1700.0
2020-06-03 11:10:00,1159.58,1160.0,1158.23,1158.24,300.0,1159.58,1160.0,1158.23,1158.24,300.0
2020-06-03 11:15:00,1158.11,1161.35,1158.11,1160.13,1700.0,1158.11,1161.35,1158.11,1160.13,1700.0
2020-06-03 11:20:00,1160.6,1161.09,1159.83,1160.69,1100.0,1160.6,1161.09,1159.83,1160.69,1100.0
2020-06-03 11:25:00,1160.01,1163.01,1160.0,1161.58,2110.0,1160.01,1163.01,1160.0,1161.58,2110.0
2020-06-03 11:30:00,1162.1,1165.02,1162.02,1165.02,1905.0,1162.1,1165.02,1162.02,1165.02,1905.0
2020-06-03 11:35:00,1165.05,1165.05,1159.76,1163.68,700.0,1165.05,1165.05,1159.76,1163.68,700.0
2020-06-03 11:40:00,1160.51,1160.51,1159.8,1159.8,200.0,1160.51,1160.51,1159.8,1159.8,200.0
2020-06-03 11:45:00,1156.45,1157.79,1154.71,1155.65,800.0,1156.45,1157.79,1154.71,1155.65,800.0
2020-06-03 11:50:00,1153.75,1155.71,1150.21,1153.63,1000.0,1153.75,1155.71,1150.21,1153.63,1000.0
2020-06-03 11:55:00,1154.69,1154.7,1148.37,1148.37,800.0,1154.69,1154.7,1148.37,1148.37,800.0
2020-06-03 12:00:00,1149.58,1149.59,1147.58,1148.72,700.0,1149.58,1149.59,1147.58,1148.72,700.0
2020-06-03 12:05:00,1147.62,1150.76,1146.31,1148.78,1600.0,1147.62,1150.76,1146.31,1148.78,1600.0
2020-06-03 12:10:00,1148.78,1148.78,1148.78,1148.78,0.0,1148.78,1148.78,1148.78,1148.78,0.0
2020-06-03 12:15:00,1150.63,1151.4,1150.63,1151.4,701.0,1150.63,1151.4,1150.63,1151.4,701.0
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 12:25:00,1150.54,1150.54,1150.54,1150.54,0.0,1150.54,1150.54,1150.54,1150.54,0.0
2020-06-03 12:30:00,1151.05,1152.86,1151.04,1152.86,500.0,1151.05,1152.86,1151.04,1152.86,500.0
2020-06-03 12:35:00,1153.11,1153.11,1151.5,1151.5,200.0,1153.11,1153.11,1151.5,1151.5,200.0
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 12:45:00,1152.22,1152.22,1152.22,1152.22,0.0,1152.22,1152.22,1152.22,1152.22,0.0
2020-06-03 12:50:00,1152.35,1154.0,1152.35,1154.0,500.0,1152.35,1154.0,1152.35,1154.0,500.0
2020-06-03 12:55:00,1153.78,1153.78,1153.77,1153.78,100.0,1153.78,1153.78,1153.77,1153.78,100.0
2020-06-03 13:00:00,1153.49,1153.49,1153.49,1153.49,100.0,1153.49,1153.49,1153.49,1153.49,100.0
2020-06-03 13:05:00,1151.46,1151.71,1151.46,1151.71,200.0,1151.46,1151.71,1151.46,1151.71,200.0
2020-06-03 13:10:00,1151.84,1151.84,1151.84,1151.84,100.0,1151.84,1151.84,1151.84,1151.84,100.0
2020-06-03 13:15:00,1151.48,1152.17,1151.48,1152.17,200.0,1151.48,1152.17,1151.48,1152.17,200.0
2020-06-03 13:20:00,1156.41,1156.41,1156.41,1156.41,100.0,1156.41,1156.41,1156.41,1156.41,100.0
2020-06-03 13:25:00,1154.66,1154.66,1154.65,1154.66,100.0,1154.66,1154.66,1154.65,1154.66,100.0
2020-06-03 13:30:00,1154.66,1154.66,1154.66,1154.66,0.0,1154.66,1154.66,1154.66,1154.66,0.0
2020-06-03 13:35:00,1154.32,1154.32,1153.06,1153.07,446.0,1154.32,1154.32,1153.06,1153.07,446.0
2020-06-03 13:40:00,1154.6,1154.6,1154.09,1154.09,200.0,1154.6,1154.6,1154.09,1154.09,200.0
2020-06-03 13:45:00,1155.64,1155.65,1155.06,1155.16,600.0,1155.64,1155.65,1155.06,1155.16,600.0
2020-06-03 13:50:00,1155.16,1156.71,1155.16,1156.71,300.0,1155.16,1156.71,1155.16,1156.71,300.0
2020-06-03 13:55:00,1156.97,1156.97,1156.97,1156.97,100.0,1156.97,1156.97,1156.97,1156.97,100.0
2020-06-03 14:00:00,1154.86,1154.86,1153.62,1153.63,500.0,1154.86,1154.86,1153.62,1153.63,500.0
2020-06-03 14:05:00,1153.0,1153.0,1152.0,1152.07,400.0,1153.0,1153.0,1152.0,1152.07,400.0
2020-06-03 14:10:00,1152.07,1152.07,1152.07,1152.07,0.0,1152.07,1152.07,1152.07,1152.07,0.0
2020-06-03 14:15:00,1151.77,1151.77,1151.76,1151.77,100.0,1151.77,1151.77,1151.76,1151.77,100.0
2020-06-03 14:20:00,1149.97,1149.98,1149.09,1149.09,218.0,1149.97,1149.98,1149.09,1149.09,218.0
2020-06-03 14:25:00,1148.52,1150.11,1148.51,1149.76,600.0,1148.52,1150.11,1148.51,1149.76,600.0
2020-06-03 14:30:00,1149.01,1150.58,1148.54,1150.58,826.0,1149.01,1150.58,1148.54,1150.58,826.0
2020-06-03 14:35:00,1150.38,1151.6,1150.38,1151.6,200.0,1150.38,1151.6,1150.38,1151.6,200.0
2020-06-03 14:40:00,1150.37,1150.37,1150.08,1150.08,200.0,1150.37,1150.37,1150.08,1150.08,200.0
2020-06-03 14:45:00,1150.74,1150.74,1150.55,1150.55,200.0,1150.74,1150.74,1150.55,1150.55,200.0
2020-06-03 14:50:00,1151.31,1152.66,1151.3,1152.66,500.0,1151.31,1152.66,1151.3,1152.66,500.0
2020-06-03 14:55:00,1151.96,1154.21,1151.73,1151.73,1200.0,1151.96,1154.21,1151.73,1151.73,1200.0
2020-06-03 15:00:00,1150.97,1151.79,1150.97,1151.52,600.0,1150.97,1151.79,1150.97,1151.52,600.0
2020-06-03 15:05:00,1150.14,1150.14,1150.14,1150.14,100.0,1150.14,1150.14,1150.14,1150.14,100.0
2020-06-03 15:10:00,1150.22,1151.27,1149.81,1150.4,1100.0,1150.22,1151.27,1149.81,1150.4,1100.0
2020-06-03 15:15:00,1150.07,1150.08,1149.76,1149.76,200.0,1150.07,1150.08,1149.76,1149.76,200.0
2020-06-03 15:20:00,1149.75,1150.94,1149.04,1150.94,800.0,1149.75,1150.94,1149.04,1150.94,800.0
2020-06-03 15:25:00,1150.13,1151.38,1148.51,1148.51,900.0,1150.13,1151.38,1148.51,1148.51,900.0
2020-06-03 15:30:00,1149.33,1149.87,1148.26,1148.64,1001.0,1149.33,1149.87,1148.26,1148.64,1001.0
2020-06-03 15:35:00,1148.67,1150.04,1148.66,1149.85,900.0,1148.67,1150.04,1148.66,1149.85,900.0
2020-06-03 15:40:00,1150.7,1151.76,1149.61,1151.76,900.0,1150.7,1151.76,1149.61,1151.76,900.0
2020-06-03 15:45:00,1150.17,1150.51,1147.77,1149.54,3400.0,1150.17,1150.51,1147.77,1149.54,3400.0
2020-06-03 15:50:00,1150.28,1151.57,1148.79,1150.66,2225.0,1150.28,1151.57,1148.79,1150.66,2225.0
2020-06-03 15:55:00,1149.9,1151.66,1146.83,1148.35,8668.0,1149.9,1151.66,1146.83,1148.35,8668.0
2020-06-04 09:30:00,1141.34,1148.08,1138.56,1138.56,2726.0,1141.34,1148.08,1138.56,1138.56,2726.0
2020-06-04 09:35:00,1142.37,1149.62,1142.31,1142.32,1104.0,1142.37,1149.62,1142.31,1142.32,1104.0
2020-06-04 09:40:00,1142.32,1144.0,1141.43,1141.43,454.0,1142.32,1144.0,1141.43,1141.43,454.0
2020-06-04 09:45:00,1144.95,1144.95,1135.16,1135.16,1800.0,1144.95,1144.95,1135.16,1135.16,1800.0
2020-06-04 09:50:00,1140.97,1140.97,1136.01,1139.74,500.0,1140.97,1140.97,1136.01,1139.74,500.0
2020-06-04 09:55:00,1140.8,1140.81,1138.96,1140.81,400.0,1140.8,1140.81,1138.96,1140.81,400.0
2020-06-04 10:00:00,1140.68,1140.68,1135.45,1135.45,584.0,1140.68,1140.68,1135.45,1135.45,584.0
2020-06-04 10:05:00,1138.54,1138.54,1135.51,1136.77,600.0,1138.54,1138.54,1135.51,1136.77,600.0
2020-06-04 10:10:00,1136.4,1137.93,1136.4,1137.93,200.0,1136.4,1137.93,1136.4,1137.93,200.0
2020-06-04 10:15:00,1137.82,1138.87,1136.99,1138.87,800.0,1137.82,1138.87,1136.99,1138.87,800.0
2020-06-04 10:20:00,1138.22,1138.79,1135.59,1138.79,769.0,1138.22,1138.79,1135.59,1138.79,769.0
2020-06-04 10:25:00,1138.86,1138.86,1136.26,1136.27,300.0,1138.86,1138.86,1136.26,1136.27,300.0
2020-06-04 10:30:00,1139.11,1140.3,1137.43,1140.3,900.0,1139.11,1140.3,1137.43,1140.3,900.0
2020-06-04 10:35:00,1140.46,1140.47,1138.25,1139.49,1600.0,1140.46,1140.47,1138.25,1139.49,1600.0
2020-06-04 10:40:00,1138.78,1138.78,1137.08,1137.68,300.0,1138.78,1138.78,1137.08,1137.68,300.0
2020-06-04 10:45:00,1136.87,1137.05,1133.77,1134.81,1208.0,1136.87,1137.05,1133.77,1134.81,1208.0
2020-06-04 10:50:00,1134.91,1135.35,1134.9,1135.34,500.0,1134.91,1135.35,1134.9,1135.34,500.0
2020-06-04 10:55:00,1134.78,1134.95,1133.89,1134.86,600.0,1134.78,1134.95,1133.89,1134.86,600.0
2020-06-04 11:00:00,1134.61,1135.07,1133.1,1134.0,2392.0,1134.61,1135.07,1133.1,1134.0,2392.0
2020-06-04 11:05:00,1134.4,1135.33,1133.37,1133.93,1700.0,1134.4,1135.33,1133.37,1133.93,1700.0
2020-06-04 11:10:00,1135.09,1135.1,1133.75,1134.09,1107.0,1135.09,1135.1,1133.75,1134.09,1107.0
2020-06-04 11:15:00,1134.15,1135.01,1133.38,1135.01,932.0,1134.15,1135.01,1133.38,1135.01,932.0
2020-06-04 11:20:00,1134.35,1134.41,1134.12,1134.18,1000.0,1134.35,1134.41,1134.12,1134.18,1000.0
2020-06-04 11:25:00,1131.35,1131.35,1126.54,1128.55,4089.0,1131.35,1131.35,1126.54,1128.55,4089.0
2020-06-04 11:30:00,1127.61,1127.61,1127.35,1127.36,200.0,1127.61,1127.61,1127.35,1127.36,200.0
2020-06-04 11:35:00,1129.33,1129.47,1127.46,1128.04,900.0,1129.33,1129.47,1127.46,1128.04,900.0
2020-06-04 11:40:00,1126.83,1133.78,1125.14,1133.78,8795.0,1126.83,1133.78,1125.14,1133.78,8795.0
2020-06-04 11:45:00,1132.62,1137.95,1130.83,1133.1,2400.0,1132.62,1137.95,1130.83,1133.1,2400.0
2020-06-04 11:50:00,1133.62,1134.1,1132.87,1133.35,400.0,1133.62,1134.1,1132.87,1133.35,400.0
2020-06-04 11:55:00,1136.4,1136.41,1133.23,1134.13,1100.0,1136.4,1136.41,1133.23,1134.13,1100.0
2020-06-04 12:00:00,1134.84,1134.85,1133.08,1134.43,300.0,1134.84,1134.85,1133.08,1134.43,300.0
2020-06-04 12:05:00,1133.33,1134.73,1133.32,1134.21,600.0,1133.33,1134.73,1133.32,1134.21,600.0
2020-06-04 12:10:00,1134.32,1141.9,1133.74,1141.9,6557.0,1134.32,1141.9,1133.74,1141.9,6557.0
2020-06-04 12:15:00,1140.2,1143.79,1139.47,1141.7,5878.0,1140.2,1143.79,1139.47,1141.7,5878.0
2020-06-04 12:20:00,1141.73,1144.0,1138.77,1141.08,1525.0,1141.73,1144.0,1138.77,1141.08,1525.0
2020-06-04 12:25:00,1143.63,1143.63,1143.62,1143.63,100.0,1143.63,1143.63,1143.62,1143.63,100.0
2020-06-04 12:30:00,1141.38,1141.39,1140.1,1140.11,690.0,1141.38,1141.39,1140.1,1140.11,690.0
2020-06-04 12:35:00,1135.98,1138.58,1135.98,1136.48,400.0,1135.98,1138.58,1135.98,1136.48,400.0
2020-06-04 12:40:00,1136.76,1136.76,1136.75,1136.76,200.0,1136.76,1136.76,1136.75,1136.76,200.0
2020-06-04 12:45:00,1135.94,1136.65,1134.88,1134.88,400.0,1135.94,1136.65,1134.88,1134.88,400.0
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 12:55:00,1134.18,1134.18,1134.18,1134.18,0.0,1134.18,1134.18,1134.18,1134.18,0.0
2020-06-04 13:00:00,1133.96,1133.96,1133.61,1133.61,460.0,1133.96,1133.96,1133.61,1133.61,460.0
2020-06-04 13:05:00,1133.61,1133.92,1133.61,1133.91,200.0,1133.61,1133.92,1133.61,1133.91,200.0
2020-06-04 13:10:00,1134.53,1134.71,1134.53,1134.71,369.0,1134.53,1134.71,1134.53,1134.71,369.0
2020-06-04 13:15:00,1136.3,1136.3,1135.4,1135.4,200.0,1136.3,1136.3,1135.4,1135.4,200.0
2020-06-04 13:20:00,1134.79,1134.79,1134.79,1134.79,100.0,1134.79,1134.79,1134.79,1134.79,100.0
2020-06-04 13:25:00,1133.84,1134.82,1133.43,1133.44,500.0,1133.84,1134.82,1133.43,1133.44,500.0
2020-06-04 13:30:00,1134.32,1134.85,1134.0,1134.18,600.0,1134.32,1134.85,1134.0,1134.18,600.0
2020-06-04 13:35:00,1133.45,1135.77,1133.3,1135.77,901.0,1133.45,1135.77,1133.3,1135.77,901.0
2020-06-04 13:40:00,1134.7,1137.36,1134.7,1136.88,403.0,1134.7,1137.36,1134.7,1136.88,403.0
2020-06-04 13:45:00,1136.71,1138.21,1136.71,1137.07,907.0,1136.71,1138.21,1136.71,1137.07,907.0
2020-06-04 13:50:00,1137.96,1137.96,1137.96,1137.96,100.0,1137.96,1137.96,1137.96,1137.96,100.0
2020-06-04 13:55:00,1138.5,1139.01,1138.5,1139.01,300.0,1138.5,1139.01,1138.5,1139.01,300.0
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 14:05:00,1138.51,1138.51,1138.51,1138.51,0.0,1138.51,1138.51,1138.51,1138.51,0.0
2020-06-04 14:10:00,1137.0,1137.37,1134.25,1134.99,2633.0,1137.0,1137.37,1134.25,1134.99,2633.0
2020-06-04 14:15:00,1135.31,1137.05,1134.98,1137.05,717.0,1135.31,1137.05,1134.98,1137.05,717.0
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 14:25:00,1135.91,1135.91,1135.91,1135.91,0.0,1135.91,1135.91,1135.91,1135.91,0.0
2020-06-04 14:30:00,1135.78,1135.78,1131.68,1133.15,500.0,1135.78,1135.78,1131.68,1133.15,500.0
2020-06-04 14:35:00,1132.97,1132.97,1132.01,1132.01,500.0,1132.97,1132.97,1132.01,1132.01,500.0
2020-06-04 14:40:00,1133.05,1133.05,1132.9,1132.91,200.0,1133.05,1133.05,1132.9,1132.91,200.0
2020-06-04 14:45:00,1132.01,1133.75,1132.01,1132.88,880.0,1132.01,1133.75,1132.01,1132.88,880.0
2020-06-04 14:50:00,1133.2,1133.2,1133.2,1133.2,100.0,1133.2,1133.2,1133.2,1133.2,100.0
2020-06-04 14:55:00,1131.7,1131.7,1129.61,1129.62,1100.0,1131.7,1131.7,1129.61,1129.62,1100.0
2020-06-04 15:00:00,1128.86,1129.99,1128.29,1129.6,900.0,1128.86,1129.99,1128.29,1129.6,900.0
2020-06-04 15:05:00,1127.79,1127.98,1125.5,1125.88,2000.0,1127.79,1127.98,1125.5,1125.88,2000.0
2020-06-04 15:10:00,1125.79,1125.79,1124.24,1125.37,800.0,1125.79,1125.79,1124.24,1125.37,800.0
2020-06-04 15:15:00,1125.0,1125.46,1124.67,1124.76,1700.0,1125.0,1125.46,1124.67,1124.76,1700.0
2020-06-04 15:20:00,1125.63,1125.63,1124.99,1125.27,300.0,1125.63,1125.63,1124.99,1125.27,300.0
2020-06-04 15:25:00,1125.52,1126.11,1125.03,1125.87,800.0,1125.52,1126.11,1125.03,1125.87,800.0
2020-06-04 15:30:00,1125.63,1127.45,1125.63,1126.08,1000.0,1125.63,1127.45,1125.63,1126.08,1000.0
2020-06-04 15:35:00,1125.11,1125.51,1124.26,1125.11,2022.0,1125.11,1125.51,1124.26,1125.11,2022.0
2020-06-04 15:40:00,1125.51,1131.03,1125.5,1129.2,5023.0,1125.51,1131.03,1125.5,1129.2,5023.0
2020-06-04 15:45:00,1130.97,1131.74,1129.96,1130.99,1654.0,1130.97,1131.74,1129.96,1130.99,1654.0
2020-06-04 15:50:00,1130.6,1135.88,1128.17,1135.88,7382.0,1130.6,1135.88,1128.17,1135.88,7382.0
2020-06-04 15:55:00,1135.28,1136.86,1133.18,1135.67,3925.0,1135.28,1136.86,1133.18,1135.67,3925.0
2020-06-05 09:30:00,1155.22,1157.98,1138.8,1156.34,3973.0,1155.22,1157.98,1138.8,1156.34,3973.0
2020-06-05 09:35:00,1145.69,1149.58,1145.68,1149.58,400.0,1145.69,1149.58,1145.68,1149.58,400.0
2020-06-05 09:40:00,1145.46,1150.24,1142.12,1148.57,2500.0,1145.46,1150.24,1142.12,1148.57,2500.0
2020-06-05 09:45:00,1150.18,1150.19,1142.06,1145.69,800.0,1150.18,1150.19,1142.06,1145.69,800.0
2020-06-05 09:50:00,1140.95,1142.8,1138.25,1142.8,800.0,1140.95,1142.8,1138.25,1142.8,800.0
2020-06-05 09:55:00,1142.9,1142.9,1133.7,1133.7,1945.0,1142.9,1142.9,1133.7,1133.7,1945.0
2020-06-05 10:00:00,1138.21,1143.07,1136.0,1142.16,1700.0,1138.21,1143.07,1136.0,1142.16,1700.0
2020-06-05 10:05:00,1142.09,1143.7,1142.08,1143.05,400.0,1142.09,1143.7,1142.08,1143.05,400.0
2020-06-05 10:10:00,1144.11,1145.65,1141.49,1145.65,2249.0,1144.11,1145.65,1141.49,1145.65,2249.0
2020-06-05 10:15:00,1142.91,1145.16,1141.75,1142.22,1000.0,1142.91,1145.16,1141.75,1142.22,1000.0
2020-06-05 10:20:00,1141.03,1141.38,1137.38,1140.97,400.0,1141.03,1141.38,1137.38,1140.97,400.0
2020-06-05 10:25:00,1141.38,1141.38,1139.12,1139.12,500.0,1141.38,1141.38,1139.12,1139.12,500.0
2020-06-05 10:30:00,1137.84,1138.16,1136.13,1138.15,1460.0,1137.84,1138.16,1136.13,1138.15,1460.0
2020-06-05 10:35:00,1139.79,1139.79,1139.34,1139.35,400.0,1139.79,1139.79,1139.34,1139.35,400.0
2020-06-05 10:40:00,1138.73,1138.73,1137.51,1137.51,300.0,1138.73,1138.73,1137.51,1137.51,300.0
2020-06-05 10:45:00,1137.41,1139.84,1137.41,1139.58,1575.0,1137.41,1139.84,1137.41,1139.58,1575.0
2020-06-05 10:50:00,1139.85,1141.27,1139.52,1141.27,500.0,1139.85,1141.27,1139.52,1141.27,500.0
2020-06-05 10:55:00,1137.93,1140.97,1137.93,1140.97,1595.0,1137.93,1140.97,1137.93,1140.97,1595.0
2020-06-05 11:00:00,1140.97,1141.08,1139.14,1140.98,2120.0,1140.97,1141.08,1139.14,1140.98,2120.0
2020-06-05 11:05:00,1140.97,1142.23,1140.81,1140.81,800.0,1140.97,1142.23,1140.81,1140.81,800.0
2020-06-05 11:10:00,1140.4,1142.81,1140.4,1142.81,1084.0,1140.4,1142.81,1140.4,1142.81,1084.0
2020-06-05 11:15:00,1142.46,1145.35,1142.46,1145.35,318.0,1142.46,1145.35,1142.46,1145.35,318.0
2020-06-05 11:20:00,1147.03,1147.99,1146.25,1147.9,900.0,1147.03,1147.99,1146.25,1147.9,900.0
2020-06-05 11:25:00,1146.56,1149.0,1146.56,1149.0,900.0,1146.56,1149.0,1146.56,1149.0,900.0
2020-06-05 11:30:00,1147.79,1151.1,1146.68,1146.69,2094.0,1147.79,1151.1,1146.68,1146.69,2094.0
2020-06-05 11:35:00,1145.67,1145.68,1144.99,1145.0,921.0,1145.67,1145.68,1144.99,1145.0,921.0
2020-06-05 11:40:00,1144.31,1146.58,1143.68,1146.58,450.0,1144.31,1146.58,1143.68,1146.58,450.0
2020-06-05 11:45:00,1144.15,1146.71,1144.15,1146.39,850.0,1144.15,1146.71,1144.15,1146.39,850.0
2020-06-05 11:50:00,1148.93,1150.19,1147.23,1150.19,300.0,1148.93,1150.19,1147.23,1150.19,300.0
2020-06-05 11:55:00,1148.28,1148.58,1148.15,1148.51,816.0,1148.28,1148.58,1148.15,1148.51,816.0
2020-06-05 12:00:00,1148.38,1148.39,1148.38,1148.38,100.0,1148.38,1148.39,1148.38,1148.38,100.0
2020-06-05 12:05:00,1147.97,1148.86,1147.3,1148.49,500.0,1147.97,1148.86,1147.3,1148.49,500.0
2020-06-05 12:10:00,1149.14,1150.07,1148.27,1149.83,2534.0,1149.14,1150.07,1148.27,1149.83,2534.0
2020-06-05 12:15:00,1149.4,1149.96,1147.33,1149.96,300.0,1149.4,1149.96,1147.33,1149.96,300.0
2020-06-05 12:20:00,1148.47,1149.02,1148.47,1148.65,600.0,1148.47,1149.02,1148.47,1148.65,600.0
2020-06-05 12:25:00,1149.93,1150.0,1148.56,1148.56,1266.0,1149.93,1150.0,1148.56,1148.56,1266.0
2020-06-05 12:30:00,1148.38,1149.19,1147.12,1149.18,700.0,1148.38,1149.19,1147.12,1149.18,700.0
2020-06-05 12:35:00,1148.83,1148.83,1148.8,1148.8,200.0,1148.83,1148.83,1148.8,1148.8,200.0
2020-06-05 12:40:00,1147.96,1147.97,1146.77,1147.18,600.0,1147.96,1147.97,1146.77,1147.18,600.0
2020-06-05 12:45:00,1146.88,1150.78,1146.83,1150.17,2578.0,1146.88,1150.78,1146.83,1150.17,2578.0
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 12:55:00,1151.05,1151.05,1151.05,1151.05,0.0,1151.05,1151.05,1151.05,1151.05,0.0
2020-06-05 13:00:00,1150.58,1151.21,1149.92,1150.65,1800.0,1150.58,1151.21,1149.92,1150.65,1800.0
2020-06-05 13:05:00,1151.69,1152.42,1150.61,1150.61,500.0,1151.69,1152.42,1150.61,1150.61,500.0
2020-06-05 13:10:00,1152.02,1152.14,1150.5,1151.49,509.0,1152.02,1152.14,1150.5,1151.49,509.0
2020-06-05 13:15:00,1151.97,1153.64,1151.97,1153.64,659.0,1151.97,1153.64,1151.97,1153.64,659.0
2020-06-05 13:20:00,1155.6,1155.6,1155.6,1155.6,100.0,1155.6,1155.6,1155.6,1155.6,100.0
2020-06-05 13:25:00,1155.73,1155.97,1155.0,1155.96,569.0,1155.73,1155.97,1155.0,1155.96,569.0
2020-06-05 13:30:00,1156.32,1156.45,1156.02,1156.16,414.0,1156.32,1156.45,1156.02,1156.16,414.0
2020-06-05 13:35:00,1154.19,1154.19,1152.55,1152.55,535.0,1154.19,1154.19,1152.55,1152.55,535.0
2020-06-05 13:40:00,1153.85,1153.85,1153.85,1153.85,100.0,1153.85,1153.85,1153.85,1153.85,100.0
2020-06-05 13:45:00,1152.81,1153.1,1151.63,1152.61,559.0,1152.81,1153.1,1151.63,1152.61,559.0
2020-06-05 13:50:00,1152.87,1153.47,1152.87,1153.47,300.0,1152.87,1153.47,1152.87,1153.47,300.0
2020-06-05 13:55:00,1153.5,1154.44,1152.8,1152.8,400.0,1153.5,1154.44,1152.8,1152.8,400.0
2020-06-05 14:00:00,1154.6,1155.16,1153.11,1155.16,800.0,1154.6,1155.16,1153.11,1155.16,800.0
2020-06-05 14:05:00,1152.51,1153.52,1152.11,1153.52,600.0,1152.51,1153.52,1152.11,1153.52,600.0
2020-06-05 14:10:00,1153.49,1154.12,1153.49,1154.12,600.0,1153.49,1154.12,1153.49,1154.12,600.0
2020-06-05 14:15:00,1152.51,1152.53,1152.51,1152.53,200.0,1152.51,1152.53,1152.51,1152.53,200.0
2020-06-05 14:20:00,1152.53,1152.53,1152.53,1152.53,0.0,1152.53,1152.53,1152.53,1152.53,0.0
2020-06-05 14:25:00,1152.78,1152.86,1152.63,1152.63,750.0,1152.78,1152.86,1152.63,1152.63,750.0
2020-06-05 14:30:00,1151.3,1151.74,1151.29,1151.4,700.0,1151.3,1151.74,1151.29,1151.4,700.0
2020-06-05 14:35:00,1151.3,1152.82,1151.29,1152.82,200.0,1151.3,1152.82,1151.29,1152.82,200.0
2020-06-05 14:40:00,1151.19,1153.39,1149.53,1152.94,1165.0,1151.19,1153.39,1149.53,1152.94,1165.0
2020-06-05 14:45:00,1153.07,1153.07,1151.29,1151.99,300.0,1153.07,1153.07,1151.29,1151.99,300.0
2020-06-05 14:50:00,1153.64,1153.64,1148.99,1150.93,708.0,1153.64,1153.64,1148.99,1150.93,708.0
2020-06-05 14:55:00,1151.46,1151.6,1149.9,1149.9,800.0,1151.46,1151.6,1149.9,1149.9,800.0
2020-06-05 15:00:00,1151.67,1151.68,1151.67,1151.67,100.0,1151.67,1151.68,1151.67,1151.67,100.0
2020-06-05 15:05:00,1153.12,1153.2,1150.66,1150.67,1000.0,1153.12,1153.2,1150.66,1150.67,1000.0
2020-06-05 15:10:00,1151.31,1151.7,1150.31,1151.7,623.0,1151.31,1151.7,1150.31,1151.7,623.0
2020-06-05 15:15:00,1150.55,1151.84,1150.54,1150.77,400.0,1150.55,1151.84,1150.54,1150.77,400.0
2020-06-05 15:20:00,1149.66,1151.16,1149.66,1150.84,1400.0,1149.66,1151.16,1149.66,1150.84,1400.0
2020-06-05 15:25:00,1151.16,1151.72,1149.68,1151.46,900.0,1151.16,1151.72,1149.68,1151.46,900.0
2020-06-05 15:30:00,1150.43,1154.04,1150.42,1152.5,1010.0,1150.43,1154.04,1150.42,1152.5,1010.0
2020-06-05 15:35:00,1152.32,1152.57,1150.41,1151.43,600.0,1152.32,1152.57,1150.41,1151.43,600.0
2020-06-05 15:40:00,1151.43,1151.44,1149.12,1150.62,1638.0,1151.43,1151.44,1149.12,1150.62,1638.0
2020-06-05 15:45:00,1149.98,1152.42,1148.56,1151.49,3523.0,1149.98,1152.42,1148.56,1151.49,3523.0
2020-06-05 15:50:00,1152.58,1152.89,1151.11,1151.78,4862.0,1152.58,1152.89,1151.11,1151.78,4862.0
2020-06-05 15:55:00,1151.78,1154.21,1151.59,1153.04,9738.0,1151.78,1154.21,1151.59,1153.04,9738.0
2020-06-08 09:30:00,1140.45,1158.88,1140.45,1158.88,4175.0,1140.45,1158.88,1140.45,1158.88,4175.0
2020-06-08 09:35:00,1154.28,1161.14,1154.27,1160.0,1303.0,1154.28,1161.14,1154.27,1160.0,1303.0
2020-06-08 09:40:00,1160.0,1163.38,1160.0,1160.8,2200.0,1160.0,1163.38,1160.0,1160.8,2200.0
2020-06-08 09:45:00,1158.18,1160.9,1155.58,1155.72,1817.0,1158.18,1160.9,1155.58,1155.72,1817.0
2020-06-08 09:50:00,1154.78,1154.78,1152.8,1153.92,400.0,1154.78,1154.78,1152.8,1153.92,400.0
2020-06-08 09:55:00,1153.68,1154.79,1149.77,1154.59,1500.0,1153.68,1154.79,1149.77,1154.59,1500.0
2020-06-08 10:00:00,1157.04,1157.04,1150.99,1150.99,400.0,1157.04,1157.04,1150.99,1150.99,400.0
2020-06-08 10:05:00,1151.09,1152.12,1146.78,1149.86,900.0,1151.09,1152.12,1146.78,1149.86,900.0
2020-06-08 10:10:00,1152.03,1152.04,1149.11,1150.89,300.0,1152.03,1152.04,1149.11,1150.89,300.0
2020-06-08 10:15:00,1151.46,1152.98,1150.58,1152.36,600.0,1151.46,1152.98,1150.58,1152.36,600.0
2020-06-08 10:20:00,1153.64,1158.67,1153.63,1158.67,1100.0,1153.64,1158.67,1153.63,1158.67,1100.0
2020-06-08 10:25:00,1159.34,1159.35,1154.91,1154.92,1281.0,1159.34,1159.35,1154.91,1154.92,1281.0
2020-06-08 10:30:00,1156.53,1156.54,1150.06,1152.1,500.0,1156.53,1156.54,1150.06,1152.1,500.0
2020-06-08 10:35:00,1150.18,1150.29,1148.79,1149.29,638.0,1150.18,1150.29,1148.79,1149.29,638.0
2020-06-08 10:40:00,1149.91,1151.26,1148.99,1151.26,500.0,1149.91,1151.26,1148.99,1151.26,500.0
2020-06-08 10:45:00,1147.97,1150.86,1147.97,1150.85,800.0,1147.97,1150.86,1147.97,1150.85,800.0
2020-06-08 10:50:00,1149.46,1150.8,1148.12,1150.8,1001.0,1149.46,1150.8,1148.12,1150.8,1001.0
2020-06-08 10:55:00,1151.83,1152.05,1148.65,1149.81,1200.0,1151.83,1152.05,1148.65,1149.81,1200.0
2020-06-08 11:00:00,1149.54,1151.17,1149.54,1151.17,1214.0,1149.54,1151.17,1149.54,1151.17,1214.0
2020-06-08 11:05:00,1149.08,1149.09,1149.08,1149.08,100.0,1149.08,1149.09,1149.08,1149.08,100.0
2020-06-08 11:10:00,1149.63,1151.63,1149.62,1151.33,800.0,1149.63,1151.63,1149.62,1151.33,800.0
2020-06-08 11:15:00,1152.32,1152.9,1152.31,1152.44,500.0,1152.32,1152.9,1152.31,1152.44,500.0
2020-06-08 11:20:00,1152.84,1153.63,1150.21,1150.21,600.0,1152.84,1153.63,1150.21,1150.21,600.0
2020-06-08 11:25:00,1151.91,1151.91,1148.41,1149.68,1000.0,1151.91,1151.91,1148.41,1149.68,1000.0
2020-06-08 11:30:00,1148.48,1150.5,1148.48,1150.5,300.0,1148.48,1150.5,1148.48,1150.5,300.0
2020-06-08 11:35:00,1150.91,1151.91,1148.63,1151.91,1609.0,1150.91,1151.91,1148.63,1151.91,1609.0
2020-06-08 11:40:00,1151.13,1153.26,1151.13,1153.26,400.0,1151.13,1153.26,1151.13,1153.26,400.0
2020-06-08 11:45:00,1153.27,1154.76,1153.27,1154.76,300.0,1153.27,1154.76,1153.27,1154.76,300.0
2020-06-08 11:50:00,1154.75,1154.75,1154.75,1154.75,100.0,1154.75,1154.75,1154.75,1154.75,100.0
2020-06-08 11:55:00,1155.33,1155.9,1153.18,1153.24,1208.0,1155.33,1155.9,1153.18,1153.24,1208.0
2020-06-08 12:00:00,1153.76,1154.25,1152.77,1152.78,400.0,1153.76,1154.25,1152.77,1152.78,400.0
2020-06-08 12:05:00,1152.89,1152.89,1151.9,1151.9,200.0,1152.89,1152.89,1151.9,1151.9,200.0
2020-06-08 12:10:00,1151.89,1151.89,1149.51,1149.51,400.0,1151.89,1151.89,1149.51,1149.51,400.0
2020-06-08 12:15:00,1149.46,1150.32,1148.5,1150.31,1050.0,1149.46,1150.32,1148.5,1150.31,1050.0
2020-06-08 12:20:00,1150.49,1150.89,1149.18,1149.4,700.0,1150.49,1150.89,1149.18,1149.4,700.0
2020-06-08 12:25:00,1148.96,1149.74,1148.96,1149.74,400.0,1148.96,1149.74,1148.96,1149.74,400.0
2020-06-08 12:30:00,1148.0,1148.0,1148.0,1148.0,100.0,1148.0,1148.0,1148.0,1148.0,100.0
2020-06-08 12:35:00,1147.0,1147.8,1146.84,1147.04,400.0,1147.0,1147.8,1146.84,1147.04,400.0
2020-06-08 12:40:00,1146.53,1148.82,1146.53,1146.59,1646.0,1146.53,1148.82,1146.53,1146.59,1646.0
2020-06-08 12:45:00,1146.54,1146.54,1143.75,1143.75,300.0,1146.54,1146.54,1143.75,1143.75,300.0
2020-06-08 12:50:00,1144.49,1144.75,1144.49,1144.75,600.0,1144.49,1144.75,1144.49,1144.75,600.0
2020-06-08 12:55:00,1144.46,1144.71,1143.67,1144.71,300.0,1144.46,1144.71,1143.67,1144.71,300.0
2020-06-08 13:00:00,1142.66,1144.71,1142.2,1142.2,400.0,1142.66,1144.71,1142.2,1142.2,400.0
2020-06-08 13:05:00,1142.41,1143.46,1142.41,1142.92,500.0,1142.41,1143.46,1142.41,1142.92,500.0
2020-06-08 13:10:00,1141.88,1143.19,1141.88,1143.07,300.0,1141.88,1143.19,1141.88,1143.07,300.0
2020-06-08 13:15:00,1142.42,1146.3,1141.54,1143.38,3200.0,1142.42,1146.3,1141.54,1143.38,3200.0
2020-06-08 13:20:00,1143.62,1143.62,1141.87,1141.87,400.0,1143.62,1143.62,1141.87,1141.87,400.0
2020-06-08 13:25:00,1141.44,1141.49,1141.44,1141.49,200.0,1141.44,1141.49,1141.44,1141.49,200.0
2020-06-08 13:30:00,1142.1,1142.15,1139.02,1140.67,2250.0,1142.1,1142.15,1139.02,1140.67,2250.0
2020-06-08 13:35:00,1141.55,1143.11,1140.04,1143.11,1300.0,1141.55,1143.11,1140.04,1143.11,1300.0
2020-06-08 13:40:00,1142.88,1143.22,1142.13,1142.13,800.0,1142.88,1143.22,1142.13,1142.13,800.0
2020-06-08 13:45:00,1142.34,1142.34,1141.09,1142.24,500.0,1142.34,1142.34,1141.09,1142.24,500.0
2020-06-08 13:50:00,1141.27,1142.27,1141.27,1141.96,600.0,1141.27,1142.27,1141.27,1141.96,600.0
2020-06-08 13:55:00,1141.15,1141.15,1140.14,1140.14,204.0,1141.15,1141.15,1140.14,1140.14,204.0
2020-06-08 14:00:00,1141.5,1141.5,1141.5,1141.5,100.0,1141.5,1141.5,1141.5,1141.5,100.0
2020-06-08 14:05:00,1141.05,1141.73,1138.17,1138.17,766.0,1141.05,1141.73,1138.17,1138.17,766.0
2020-06-08 14:10:00,1137.82,1137.83,1136.65,1136.65,200.0,1137.82,1137.83,1136.65,1136.65,200.0
2020-06-08 14:15:00,1138.04,1138.48,1137.82,1137.82,900.0,1138.04,1138.48,1137.82,1137.82,900.0
2020-06-08 14:20:00,1138.4,1139.37,1138.4,1139.0,700.0,1138.4,1139.37,1138.4,1139.0,700.0
2020-06-08 14:25:00,1138.88,1140.1,1138.88,1140.1,300.0,1138.88,1140.1,1138.88,1140.1,300.0
2020-06-08 14:30:00,1139.77,1140.3,1139.76,1140.3,200.0,1139.77,1140.3,1139.76,1140.3,200.0
2020-06-08 14:35:00,1140.66,1142.41,1140.65,1142.31,1200.0,1140.66,1142.41,1140.65,1142.31,1200.0
2020-06-08 14:40:00,1141.5,1141.5,1139.0,1139.03,600.0,1141.5,1141.5,1139.0,1139.03,600.0
2020-06-08 14:45:00,1137.91,1137.91,1137.05,1137.06,400.0,1137.91,1137.91,1137.05,1137.06,400.0
2020-06-08 14:50:00,1136.21,1137.34,1136.15,1136.15,400.0,1136.21,1137.34,1136.15,1136.15,400.0
2020-06-08 14:55:00,1137.96,1139.62,1137.42,1139.14,900.0,1137.96,1139.62,1137.42,1139.14,900.0
2020-06-08 15:00:00,1139.12,1139.76,1138.4,1138.4,1000.0,1139.12,1139.76,1138.4,1138.4,1000.0
2020-06-08 15:05:00,1136.88,1138.57,1136.88,1138.57,300.0,1136.88,1138.57,1136.88,1138.57,300.0
2020-06-08 15:10:00,1137.55,1138.44,1137.46,1138.44,508.0,1137.55,1138.44,1137.46,1138.44,508.0
2020-06-08 15:15:00,1138.7,1139.21,1138.08,1138.9,1000.0,1138.7,1139.21,1138.08,1138.9,1000.0
2020-06-08 15:20:00,1139.78,1139.78,1138.83,1138.83,700.0,1139.78,1139.78,1138.83,1138.83,700.0
2020-06-08 15:25:00,1138.7,1140.08,1138.44,1140.08,506.0,1138.7,1140.08,1138.44,1140.08,506.0
2020-06-08 15:30:00,1139.92,1141.18,1139.8,1140.17,1000.0,1139.92,1141.18,1139.8,1140.17,1000.0
2020-06-08 15:35:00,1139.71,1141.09,1139.64,1141.08,400.0,1139.71,1141.09,1139.64,1141.08,400.0
2020-06-08 15:40:00,1140.72,1142.37,1140.72,1142.31,900.0,1140.72,1142.37,1140.72,1142.31,900.0
2020-06-08 15:45:00,1142.31,1142.65,1140.93,1141.63,2032.0,1142.31,1142.65,1140.93,1141.63,2032.0
2020-06-08 15:50:00,1142.31,1142.32,1139.4,1139.4,2200.0,1142.31,1142.32,1139.4,1139.4,2200.0
2020-06-08 15:55:00,1139.59,1143.33,1138.59,1142.52,5722.0,1139.59,1143.33,1138.59,1142.52,5722.0
2020-06-09 09:30:00,1138.19,1141.13,1135.33,1138.21,1441.0,1138.19,1141.13,1135.33,1138.21,1441.0
2020-06-09 09:35:00,1131.78,1136.71,1131.78,1136.71,300.0,1131.78,1136.71,1131.78,1136.71,300.0
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 09:45:00,1134.02,1134.02,1134.02,1134.02,0.0,1134.02,1134.02,1134.02,1134.02,0.0
2020-06-09 09:50:00,1140.11,1143.04,1137.77,1137.78,500.0,1140.11,1143.04,1137.77,1137.78,500.0
2020-06-09 09:55:00,1140.9,1140.91,1135.13,1135.13,600.0,1140.9,1140.91,1135.13,1135.13,600.0
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 10:05:00,1134.9,1134.9,1134.9,1134.9,0.0,1134.9,1134.9,1134.9,1134.9,0.0
2020-06-09 10:10:00,1136.91,1136.91,1135.0,1135.38,500.0,1136.91,1136.91,1135.0,1135.38,500.0
2020-06-09 10:15:00,1137.93,1142.02,1137.92,1142.02,400.0,1137.93,1142.02,1137.92,1142.02,400.0
2020-06-09 10:20:00,1142.02,1142.02,1142.02,1142.02,0.0,1142.02,1142.02,1142.02,1142.02,0.0
2020-06-09 10:25:00,1140.49,1142.46,1140.49,1142.45,300.0,1140.49,1142.46,1140.49,1142.45,300.0
2020-06-09 10:30:00,1142.98,1143.47,1142.52,1143.23,500.0,1142.98,1143.47,1142.52,1143.23,500.0
2020-06-09 10:35:00,1144.75,1147.55,1144.49,1147.55,700.0,1144.75,1147.55,1144.49,1147.55,700.0
2020-06-09 10:40:00,1147.51,1148.32,1146.72,1148.26,400.0,1147.51,1148.32,1146.72,1148.26,400.0
2020-06-09 10:45:00,1147.55,1148.63,1146.0,1147.16,1500.0,1147.55,1148.63,1146.0,1147.16,1500.0
2020-06-09 10:50:00,1147.94,1148.22,1146.09,1148.21,500.0,1147.94,1148.22,1146.09,1148.21,500.0
2020-06-09 10:55:00,1148.35,1148.35,1145.33,1145.33,1004.0,1148.35,1148.35,1145.33,1145.33,1004.0
2020-06-09 11:00:00,1143.32,1143.33,1139.5,1139.5,800.0,1143.32,1143.33,1139.5,1139.5,800.0
2020-06-09 11:05:00,1143.28,1143.28,1141.34,1141.43,400.0,1143.28,1143.28,1141.34,1141.43,400.0
2020-06-09 11:10:00,1141.66,1142.66,1139.82,1141.89,800.0,1141.66,1142.66,1139.82,1141.89,800.0
2020-06-09 11:15:00,1139.67,1139.67,1139.57,1139.57,300.0,1139.67,1139.67,1139.57,1139.57,300.0
2020-06-09 11:20:00,1139.22,1139.5,1135.57,1136.42,1065.0,1139.22,1139.5,1135.57,1136.42,1065.0
2020-06-09 11:25:00,1136.46,1136.47,1134.0,1136.12,1175.0,1136.46,1136.47,1134.0,1136.12,1175.0
2020-06-09 11:30:00,1136.13,1136.13,1134.53,1134.54,200.0,1136.13,1136.13,1134.53,1134.54,200.0
2020-06-09 11:35:00,1136.45,1136.46,1132.74,1134.83,600.0,1136.45,1136.46,1132.74,1134.83,600.0
2020-06-09 11:40:00,1134.64,1134.64,1134.64,1134.64,100.0,1134.64,1134.64,1134.64,1134.64,100.0
2020-06-09 11:45:00,1135.46,1135.5,1132.7,1133.9,600.0,1135.46,1135.5,1132.7,1133.9,600.0
2020-06-09 11:50:00,1134.2,1134.23,1134.2,1134.23,231.0,1134.2,1134.23,1134.2,1134.23,231.0
2020-06-09 11:55:00,1135.12,1135.79,1134.07,1135.79,1510.0,1135.12,1135.79,1134.07,1135.79,1510.0
2020-06-09 12:00:00,1135.69,1135.69,1133.92,1133.92,400.0,1135.69,1135.69,1133.92,1133.92,400.0
2020-06-09 12:05:00,1135.2,1135.2,1135.19,1135.2,100.0,1135.2,1135.2,1135.19,1135.2,100.0
2020-06-09 12:10:00,1136.45,1136.46,1134.51,1135.42,700.0,1136.45,1136.46,1134.51,1135.42,700.0
2020-06-09 12:15:00,1136.96,1137.05,1135.33,1135.34,300.0,1136.96,1137.05,1135.33,1135.34,300.0
2020-06-09 12:20:00,1135.61,1136.63,1135.61,1136.63,200.0,1135.61,1136.63,1135.61,1136.63,200.0
2020-06-09 12:25:00,1136.27,1137.7,1136.06,1136.07,326.0,1136.27,1137.7,1136.06,1136.07,326.0
2020-06-09 12:30:00,1137.61,1140.09,1137.61,1140.09,500.0,1137.61,1140.09,1137.61,1140.09,500.0
2020-06-09 12:35:00,1139.91,1140.65,1138.85,1138.85,400.0,1139.91,1140.65,1138.85,1138.85,400.0
2020-06-09 12:40:00,1139.03,1139.58,1138.22,1138.22,300.0,1139.03,1139.58,1138.22,1138.22,300.0
2020-06-09 12:45:00,1138.39,1138.82,1138.11,1138.82,400.0,1138.39,1138.82,1138.11,1138.82,400.0
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 12:55:00,1138.84,1138.84,1138.84,1138.84,0.0,1138.84,1138.84,1138.84,1138.84,0.0
2020-06-09 13:00:00,1138.84,1138.84,1138.84,1138.84,0.0,1138.84,1138.84,1138.84,1138.84,0.0
2020-06-09 13:05:00,1139.07,1139.07,1139.06,1139.07,100.0,1139.07,1139.07,1139.06,1139.07,100.0
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 13:15:00,1139.58,1139.58,1139.58,1139.58,0.0,1139.58,1139.58,1139.58,1139.58,0.0
2020-06-09 13:20:00,1140.55,1143.42,1140.04,1143.42,900.0,1140.55,1143.42,1140.04,1143.42,900.0
2020-06-09 13:25:00,1142.76,1143.94,1142.75,1143.94,400.0,1142.76,1143.94,1142.75,1143.94,400.0
2020-06-09 13:30:00,1142.76,1143.56,1142.6,1143.36,1395.0,1142.76,1143.56,1142.6,1143.36,1395.0
2020-06-09 13:35:00,1141.52,1141.52,1139.77,1139.78,1100.0,1141.52,1141.52,1139.77,1139.78,1100.0
2020-06-09 13:40:00,1138.39,1140.24,1138.39,1140.24,200.0,1138.39,1140.24,1138.39,1140.24,200.0
2020-06-09 13:45:00,1138.8,1140.89,1138.8,1140.89,200.0,1138.8,1140.89,1138.8,1140.89,200.0
2020-06-09 13:50:00,1138.76,1139.39,1137.51,1139.39,600.0,1138.76,1139.39,1137.51,1139.39,600.0
2020-06-09 13:55:00,1138.65,1139.97,1135.89,1139.96,1426.0,1138.65,1139.97,1135.89,1139.96,1426.0
2020-06-09 14:00:00,1140.29,1140.29,1138.23,1139.14,500.0,1140.29,1140.29,1138.23,1139.14,500.0
2020-06-09 14:05:00,1139.17,1140.38,1138.2,1138.32,1401.0,1139.17,1140.38,1138.2,1138.32,1401.0
2020-06-09 14:10:00,1137.85,1139.13,1136.6,1137.52,600.0,1137.85,1139.13,1136.6,1137.52,600.0
2020-06-09 14:15:00,1138.2,1139.98,1137.12,1138.55,1314.0,1138.2,1139.98,1137.12,1138.55,1314.0
2020-06-09 14:20:00,1136.0,1137.75,1136.0,1137.75,200.0,1136.0,1137.75,1136.0,1137.75,200.0
2020-06-09 14:25:00,1136.5,1137.61,1136.28,1137.56,600.0,1136.5,1137.61,1136.28,1137.56,600.0
2020-06-09 14:30:00,1136.9,1138.65,1136.9,1137.84,300.0,1136.9,1138.65,1136.9,1137.84,300.0
2020-06-09 14:35:00,1137.41,1137.98,1137.4,1137.97,600.0,1137.41,1137.98,1137.4,1137.97,600.0
2020-06-09 14:40:00,1136.93,1138.0,1136.84,1137.7,607.0,1136.93,1138.0,1136.84,1137.7,607.0
2020-06-09 14:45:00,1139.11,1143.84,1139.11,1143.84,1277.0,1139.11,1143.84,1139.11,1143.84,1277.0
2020-06-09 14:50:00,1143.82,1143.83,1143.28,1143.29,200.0,1143.82,1143.83,1143.28,1143.29,200.0
2020-06-09 14:55:00,1143.21,1144.13,1143.09,1143.1,400.0,1143.21,1144.13,1143.09,1143.1,400.0
2020-06-09 15:00:00,1142.24,1142.25,1139.92,1139.93,702.0,1142.24,1142.25,1139.92,1139.93,702.0
2020-06-09 15:05:00,1141.31,1141.31,1141.3,1141.31,100.0,1141.31,1141.31,1141.3,1141.31,100.0
2020-06-09 15:10:00,1141.1,1142.11,1141.1,1141.95,500.0,1141.1,1142.11,1141.1,1141.95,500.0
2020-06-09 15:15:00,1143.07,1144.9,1143.06,1144.49,1208.0,1143.07,1144.9,1143.06,1144.49,1208.0
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 15:25:00,1144.49,1144.49,1144.49,1144.49,0.0,1144.49,1144.49,1144.49,1144.49,0.0
2020-06-09 15:30:00,1144.18,1144.95,1142.81,1142.82,800.0,1144.18,1144.95,1142.81,1142.82,800.0
2020-06-09 15:35:00,1143.3,1149.11,1143.08,1149.11,2700.0,1143.3,1149.11,1143.08,1149.11,2700.0
2020-06-09 15:40:00,1149.17,1150.23,1148.4,1148.4,1500.0,1149.17,1150.23,1148.4,1148.4,1500.0
2020-06-09 15:45:00,1148.84,1149.45,1147.39,1149.45,1100.0,1148.84,1149.45,1147.39,1149.45,1100.0
2020-06-09 15:50:00,1148.01,1148.01,1142.9,1144.48,3100.0,1148.01,1148.01,1142.9,1144.48,3100.0
2020-06-09 15:55:00,1143.91,1148.68,1143.71,1143.92,13871.0,1143.91,1148.68,1143.71,1143.92,13871.0
2020-06-10 09:30:00,1144.02,1150.48,1141.56,1147.57,2162.0,1144.02,1150.48,1141.56,1147.57,2162.0
2020-06-10 09:35:00,1135.7,1139.35,1135.7,1139.34,200.0,1135.7,1139.35,1135.7,1139.34,200.0
2020-06-10 09:40:00,1136.0,1138.86,1132.56,1138.66,3500.0,1136.0,1138.86,1132.56,1138.66,3500.0
2020-06-10 09:45:00,1136.29,1141.82,1136.29,1141.81,200.0,1136.29,1141.82,1136.29,1141.81,200.0
2020-06-10 09:50:00,1140.76,1141.9,1135.08,1141.9,677.0,1140.76,1141.9,1135.08,1141.9,677.0
2020-06-10 09:55:00,1136.54,1140.79,1136.39,1138.86,1025.0,1136.54,1140.79,1136.39,1138.86,1025.0
2020-06-10 10:00:00,1138.35,1139.98,1136.79,1136.79,1700.0,1138.35,1139.98,1136.79,1136.79,1700.0
2020-06-10 10:05:00,1138.04,1138.81,1137.81,1138.81,600.0,1138.04,1138.81,1137.81,1138.81,600.0
2020-06-10 10:10:00,1138.87,1138.87,1132.0,1132.96,1240.0,1138.87,1138.87,1132.0,1132.96,1240.0
2020-06-10 10:15:00,1133.66,1133.66,1124.54,1124.55,1893.0,1133.66,1133.66,1124.54,1124.55,1893.0
2020-06-10 10:20:00,1126.88,1126.88,1122.0,1125.22,3110.0,1126.88,1126.88,1122.0,1125.22,3110.0
2020-06-10 10:25:00,1124.64,1125.79,1122.22,1124.06,1571.0,1124.64,1125.79,1122.22,1124.06,1571.0
2020-06-10 10:30:00,1124.06,1125.74,1122.74,1124.6,1125.0,1124.06,1125.74,1122.74,1124.6,1125.0
2020-06-10 10:35:00,1127.24,1130.0,1127.24,1130.0,400.0,1127.24,1130.0,1127.24,1130.0,400.0
2020-06-10 10:40:00,1132.0,1135.99,1132.0,1135.99,1700.0,1132.0,1135.99,1132.0,1135.99,1700.0
2020-06-10 10:45:00,1135.21,1135.92,1134.64,1134.64,800.0,1135.21,1135.92,1134.64,1134.64,800.0
2020-06-10 10:50:00,1135.32,1135.33,1132.99,1133.0,407.0,1135.32,1135.33,1132.99,1133.0,407.0
2020-06-10 10:55:00,1134.55,1137.98,1133.24,1137.97,1616.0,1134.55,1137.98,1133.24,1137.97,1616.0
2020-06-10 11:00:00,1137.0,1137.0,1136.99,1137.0,100.0,1137.0,1137.0,1136.99,1137.0,100.0
2020-06-10 11:05:00,1137.31,1137.76,1134.57,1134.58,2226.0,1137.31,1137.76,1134.57,1134.58,2226.0
2020-06-10 11:10:00,1134.69,1134.7,1132.8,1133.54,900.0,1134.69,1134.7,1132.8,1133.54,900.0
2020-06-10 11:15:00,1133.21,1133.93,1132.39,1133.2,600.0,1133.21,1133.93,1132.39,1133.2,600.0
2020-06-10 11:20:00,1133.94,1133.94,1131.64,1132.34,1426.0,1133.94,1133.94,1131.64,1132.34,1426.0
2020-06-10 11:25:00,1132.47,1132.94,1132.22,1132.93,500.0,1132.47,1132.94,1132.22,1132.93,500.0
2020-06-10 11:30:00,1133.38,1133.41,1131.92,1132.29,703.0,1133.38,1133.41,1131.92,1132.29,703.0
2020-06-10 11:35:00,1131.05,1131.05,1126.64,1128.79,1200.0,1131.05,1131.05,1126.64,1128.79,1200.0
2020-06-10 11:40:00,1131.86,1131.86,1128.55,1128.56,870.0,1131.86,1131.86,1128.55,1128.56,870.0
2020-06-10 11:45:00,1131.08,1131.08,1131.08,1131.08,200.0,1131.08,1131.08,1131.08,1131.08,200.0
2020-06-10 11:50:00,1130.15,1130.15,1129.82,1129.82,300.0,1130.15,1130.15,1129.82,1129.82,300.0
2020-06-10 11:55:00,1130.67,1130.71,1130.66,1130.7,200.0,1130.67,1130.71,1130.66,1130.7,200.0
2020-06-10 12:00:00,1129.66,1130.64,1129.12,1129.12,1362.0,1129.66,1130.64,1129.12,1129.12,1362.0
2020-06-10 12:05:00,1129.18,1129.19,1124.76,1124.76,804.0,1129.18,1129.19,1124.76,1124.76,804.0
2020-06-10 12:10:00,1127.86,1129.22,1127.67,1128.21,400.0,1127.86,1129.22,1127.67,1128.21,400.0
2020-06-10 12:15:00,1128.03,1129.04,1128.03,1128.05,300.0,1128.03,1129.04,1128.03,1128.05,300.0
2020-06-10 12:20:00,1127.86,1130.69,1127.78,1130.68,1454.0,1127.86,1130.69,1127.78,1130.68,1454.0
2020-06-10 12:25:00,1130.73,1130.73,1130.73,1130.73,100.0,1130.73,1130.73,1130.73,1130.73,100.0
2020-06-10 12:30:00,1130.53,1131.5,1130.53,1131.5,200.0,1130.53,1131.5,1130.53,1131.5,200.0
2020-06-10 12:35:00,1131.45,1131.45,1131.45,1131.45,100.0,1131.45,1131.45,1131.45,1131.45,100.0
2020-06-10 12:40:00,1130.9,1130.91,1130.54,1130.55,1558.0,1130.9,1130.91,1130.54,1130.55,1558.0
2020-06-10 12:45:00,1130.49,1130.49,1128.05,1128.05,500.0,1130.49,1130.49,1128.05,1128.05,500.0
2020-06-10 12:50:00,1128.05,1128.05,1128.05,1128.05,0.0,1128.05,1128.05,1128.05,1128.05,0.0
2020-06-10 12:55:00,1127.39,1129.44,1127.18,1129.39,700.0,1127.39,1129.44,1127.18,1129.39,700.0
2020-06-10 13:00:00,1129.8,1130.02,1128.0,1128.91,1225.0,1129.8,1130.02,1128.0,1128.91,1225.0
2020-06-10 13:05:00,1128.82,1129.95,1128.65,1128.66,300.0,1128.82,1129.95,1128.65,1128.66,300.0
2020-06-10 13:10:00,1127.8,1127.8,1127.8,1127.8,100.0,1127.8,1127.8,1127.8,1127.8,100.0
2020-06-10 13:15:00,1127.9,1127.91,1127.9,1127.9,100.0,1127.9,1127.91,1127.9,1127.9,100.0
2020-06-10 13:20:00,1128.23,1129.23,1128.22,1128.69,300.0,1128.23,1129.23,1128.22,1128.69,300.0
2020-06-10 13:25:00,1127.26,1128.54,1125.05,1127.38,800.0,1127.26,1128.54,1125.05,1127.38,800.0
2020-06-10 13:30:00,1128.36,1128.36,1127.54,1127.55,300.0,1128.36,1128.36,1127.54,1127.55,300.0
2020-06-10 13:35:00,1128.58,1129.93,1127.68,1129.93,869.0,1128.58,1129.93,1127.68,1129.93,869.0
2020-06-10 13:40:00,1130.7,1131.25,1130.09,1131.17,400.0,1130.7,1131.25,1130.09,1131.17,400.0
2020-06-10 13:45:00,1130.16,1130.16,1128.98,1129.78,700.0,1130.16,1130.16,1128.98,1129.78,700.0
2020-06-10 13:50:00,1131.18,1131.36,1129.99,1130.47,400.0,1131.18,1131.36,1129.99,1130.47,400.0
2020-06-10 13:55:00,1129.53,1131.84,1129.04,1129.04,700.0,1129.53,1131.84,1129.04,1129.04,700.0
2020-06-10 14:00:00,1126.04,1132.37,1122.7,1129.95,1900.0,1126.04,1132.37,1122.7,1129.95,1900.0
2020-06-10 14:05:00,1133.66,1134.55,1132.5,1132.5,512.0,1133.66,1134.55,1132.5,1132.5,512.0
2020-06-10 14:10:00,1135.33,1135.33,1131.17,1131.17,800.0,1135.33,1135.33,1131.17,1131.17,800.0
2020-06-10 14:15:00,1132.53,1135.03,1131.26,1135.03,955.0,1132.53,1135.03,1131.26,1135.03,955.0
2020-06-10 14:20:00,1135.01,1135.89,1134.79,1134.79,800.0,1135.01,1135.89,1134.79,1134.79,800.0
2020-06-10 14:25:00,1135.4,1137.07,1135.4,1136.38,3401.0,1135.4,1137.07,1135.4,1136.38,3401.0
2020-06-10 14:30:00,1136.42,1136.47,1132.94,1132.94,3463.0,1136.42,1136.47,1132.94,1132.94,3463.0
2020-06-10 14:35:00,1131.31,1131.55,1126.31,1127.81,1500.0,1131.31,1131.55,1126.31,1127.81,1500.0
2020-06-10 14:40:00,1125.19,1126.38,1123.04,1125.36,1200.0,1125.19,1126.38,1123.04,1125.36,1200.0
2020-06-10 14:45:00,1128.1,1131.25,1126.31,1129.0,1600.0,1128.1,1131.25,1126.31,1129.0,1600.0
2020-06-10 14:50:00,1126.66,1127.44,1124.01,1124.01,2000.0,1126.66,1127.44,1124.01,1124.01,2000.0
2020-06-10 14:55:00,1127.08,1129.18,1125.73,1129.17,702.0,1127.08,1129.18,1125.73,1129.17,702.0
2020-06-10 15:00:00,1129.12,1130.81,1126.75,1130.81,2966.0,1129.12,1130.81,1126.75,1130.81,2966.0
2020-06-10 15:05:00,1130.81,1133.48,1129.52,1133.48,1600.0,1130.81,1133.48,1129.52,1133.48,1600.0
2020-06-10 15:10:00,1132.74,1133.9,1131.76,1131.88,1975.0,1132.74,1133.9,1131.76,1131.88,1975.0
2020-06-10 15:15:00,1132.58,1132.58,1130.52,1131.44,936.0,1132.58,1132.58,1130.52,1131.44,936.0
2020-06-10 15:20:00,1133.02,1133.02,1129.17,1132.66,1000.0,1133.02,1133.02,1129.17,1132.66,1000.0
2020-06-10 15:25:00,1131.79,1136.51,1131.28,1135.34,2609.0,1131.79,1136.51,1131.28,1135.34,2609.0
2020-06-10 15:30:00,1136.74,1136.74,1134.8,1134.89,1100.0,1136.74,1136.74,1134.8,1134.89,1100.0
2020-06-10 15:35:00,1134.83,1134.83,1131.45,1131.89,1510.0,1134.83,1134.83,1131.45,1131.89,1510.0
2020-06-10 15:40:00,1131.28,1131.84,1129.89,1129.93,1362.0,1131.28,1131.84,1129.89,1129.93,1362.0
2020-06-10 15:45:00,1129.74,1130.92,1127.46,1130.91,2000.0,1129.74,1130.92,1127.46,1130.91,2000.0
2020-06-10 15:50:00,1128.56,1129.96,1127.49,1128.86,1607.0,1128.56,1129.96,1127.49,1128.86,1607.0
2020-06-10 15:55:00,1128.88,1129.07,1126.21,1126.51,3036.0,1128.88,1129.07,1126.21,1126.51,3036.0
2020-06-11 09:30:00,1109.17,1110.43,1101.85,1106.98,1897.0,1109.17,1110.43,1101.85,1106.98,1897.0
2020-06-11 09:35:00,1102.48,1105.69,1101.01,1102.0,949.0,1102.48,1105.69,1101.01,1102.0,949.0
2020-06-11 09:40:00,1103.49,1105.29,1101.1,1105.29,1400.0,1103.49,1105.29,1101.1,1105.29,1400.0
2020-06-11 09:45:00,1101.55,1109.3,1101.54,1109.29,200.0,1101.55,1109.3,1101.54,1109.29,200.0
2020-06-11 09:50:00,1112.35,1114.88,1111.84,1114.13,870.0,1112.35,1114.88,1111.84,1114.13,870.0
2020-06-11 09:55:00,1116.08,1127.26,1111.41,1127.26,2900.0,1116.08,1127.26,1111.41,1127.26,2900.0
2020-06-11 10:00:00,1125.61,1125.61,1119.37,1123.37,1000.0,1125.61,1125.61,1119.37,1123.37,1000.0
2020-06-11 10:05:00,1123.98,1124.96,1120.92,1120.92,2300.0,1123.98,1124.96,1120.92,1120.92,2300.0
2020-06-11 10:10:00,1121.34,1121.34,1121.14,1121.15,200.0,1121.34,1121.34,1121.14,1121.15,200.0
2020-06-11 10:15:00,1121.81,1123.38,1121.4,1121.4,500.0,1121.81,1123.38,1121.4,1121.4,500.0
2020-06-11 10:20:00,1122.05,1122.05,1120.13,1120.13,300.0,1122.05,1122.05,1120.13,1120.13,300.0
2020-06-11 10:25:00,1119.06,1120.14,1116.51,1117.25,3347.0,1119.06,1120.14,1116.51,1117.25,3347.0
2020-06-11 10:30:00,1118.26,1121.86,1118.26,1121.05,2310.0,1118.26,1121.86,1118.26,1121.05,2310.0
2020-06-11 10:35:00,1122.42,1123.77,1120.89,1121.02,1082.0,1122.42,1123.77,1120.89,1121.02,1082.0
2020-06-11 10:40:00,1124.55,1124.55,1122.21,1123.5,2110.0,1124.55,1124.55,1122.21,1123.5,2110.0
2020-06-11 10:45:00,1121.58,1124.0,1120.51,1121.33,800.0,1121.58,1124.0,1120.51,1121.33,800.0
2020-06-11 10:50:00,1121.0,1121.0,1118.75,1119.35,1322.0,1121.0,1121.0,1118.75,1119.35,1322.0
2020-06-11 10:55:00,1119.35,1119.35,1116.99,1118.49,400.0,1119.35,1119.35,1116.99,1118.49,400.0
2020-06-11 11:00:00,1118.64,1118.65,1116.4,1118.1,1614.0,1118.64,1118.65,1116.4,1118.1,1614.0
2020-06-11 11:05:00,1116.42,1118.55,1115.8,1115.8,1511.0,1116.42,1118.55,1115.8,1115.8,1511.0
2020-06-11 11:10:00,1115.36,1116.08,1114.21,1114.26,2932.0,1115.36,1116.08,1114.21,1114.26,2932.0
2020-06-11 11:15:00,1115.38,1117.76,1114.33,1114.38,4569.0,1115.38,1117.76,1114.33,1114.38,4569.0
2020-06-11 11:20:00,1114.39,1115.01,1112.54,1113.51,700.0,1114.39,1115.01,1112.54,1113.51,700.0
2020-06-11 11:25:00,1114.94,1114.96,1113.42,1113.42,600.0,1114.94,1114.96,1113.42,1113.42,600.0
2020-06-11 11:30:00,1113.4,1113.4,1112.07,1112.14,601.0,1113.4,1113.4,1112.07,1112.14,601.0
2020-06-11 11:35:00,1113.14,1113.15,1113.14,1113.14,100.0,1113.14,1113.15,1113.14,1113.14,100.0
2020-06-11 11:40:00,1113.39,1113.39,1111.6,1112.43,300.0,1113.39,1113.39,1111.6,1112.43,300.0
2020-06-11 11:45:00,1112.8,1112.8,1109.08,1110.38,800.0,1112.8,1112.8,1109.08,1110.38,800.0
2020-06-11 11:50:00,1109.31,1111.25,1109.29,1111.25,300.0,1109.31,1111.25,1109.29,1111.25,300.0
2020-06-11 11:55:00,1110.25,1110.25,1108.99,1109.95,1400.0,1110.25,1110.25,1108.99,1109.95,1400.0
2020-06-11 12:00:00,1109.95,1109.95,1109.95,1109.95,0.0,1109.95,1109.95,1109.95,1109.95,0.0
2020-06-11 12:05:00,1111.11,1111.11,1109.71,1109.71,579.0,1111.11,1111.11,1109.71,1109.71,579.0
2020-06-11 12:10:00,1111.02,1112.23,1109.78,1112.22,400.0,1111.02,1112.23,1109.78,1112.22,400.0
2020-06-11 12:15:00,1111.5,1111.52,1110.26,1110.71,1200.0,1111.5,1111.52,1110.26,1110.71,1200.0
2020-06-11 12:20:00,1112.98,1114.76,1112.79,1114.76,2471.0,1112.98,1114.76,1112.79,1114.76,2471.0
2020-06-11 12:25:00,1112.69,1113.59,1109.95,1109.95,1200.0,1112.69,1113.59,1109.95,1109.95,1200.0
2020-06-11 12:30:00,1109.95,1109.95,1109.95,1109.95,0.0,1109.95,1109.95,1109.95,1109.95,0.0
2020-06-11 12:35:00,1111.25,1112.32,1110.06,1110.2,700.0,1111.25,1112.32,1110.06,1110.2,700.0
2020-06-11 12:40:00,1109.95,1110.86,1107.3,1107.68,1500.0,1109.95,1110.86,1107.3,1107.68,1500.0
2020-06-11 12:45:00,1107.55,1107.56,1103.49,1103.5,900.0,1107.55,1107.56,1103.49,1103.5,900.0
2020-06-11 12:50:00,1102.0,1105.27,1102.0,1102.99,1640.0,1102.0,1105.27,1102.0,1102.99,1640.0
2020-06-11 12:55:00,1102.14,1105.27,1102.14,1103.09,1097.0,1102.14,1105.27,1102.14,1103.09,1097.0
2020-06-11 13:00:00,1104.55,1106.78,1104.55,1105.67,400.0,1104.55,1106.78,1104.55,1105.67,400.0
2020-06-11 13:05:00,1105.4,1105.67,1104.19,1105.38,1200.0,1105.4,1105.67,1104.19,1105.38,1200.0
2020-06-11 13:10:00,1104.87,1104.88,1104.87,1104.88,200.0,1104.87,1104.88,1104.87,1104.88,200.0
2020-06-11 13:15:00,1104.92,1105.25,1104.55,1104.69,700.0,1104.92,1105.25,1104.55,1104.69,700.0
2020-06-11 13:20:00,1104.74,1106.43,1104.5,1105.78,1217.0,1104.74,1106.43,1104.5,1105.78,1217.0
2020-06-11 13:25:00,1105.44,1106.53,1103.63,1104.67,832.0,1105.44,1106.53,1103.63,1104.67,832.0
2020-06-11 13:30:00,1105.41,1105.41,1103.14,1104.75,633.0,1105.41,1105.41,1103.14,1104.75,633.0
2020-06-11 13:35:00,1103.03,1103.17,1103.03,1103.03,766.0,1103.03,1103.17,1103.03,1103.03,766.0
2020-06-11 13:40:00,1102.0,1102.08,1100.86,1100.86,600.0,1102.0,1102.08,1100.86,1100.86,600.0
2020-06-11 13:45:00,1101.45,1101.45,1099.45,1099.45,1076.0,1101.45,1101.45,1099.45,1099.45,1076.0
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 13:55:00,1101.51,1101.51,1101.51,1101.51,0.0,1101.51,1101.51,1101.51,1101.51,0.0
2020-06-11 14:00:00,1102.86,1103.03,1101.06,1101.06,1532.0,1102.86,1103.03,1101.06,1101.06,1532.0
2020-06-11 14:05:00,1102.84,1105.2,1102.54,1102.54,650.0,1102.84,1105.2,1102.54,1102.54,650.0
2020-06-11 14:10:00,1099.29,1100.53,1099.29,1100.53,200.0,1099.29,1100.53,1099.29,1100.53,200.0
2020-06-11 14:15:00,1099.33,1100.33,1099.33,1100.33,200.0,1099.33,1100.33,1099.33,1100.33,200.0
2020-06-11 14:20:00,1099.98,1103.14,1099.98,1103.14,361.0,1099.98,1103.14,1099.98,1103.14,361.0
2020-06-11 14:25:00,1103.01,1104.3,1103.0,1104.3,300.0,1103.01,1104.3,1103.0,1104.3,300.0
2020-06-11 14:30:00,1102.69,1103.35,1101.25,1101.25,906.0,1102.69,1103.35,1101.25,1101.25,906.0
2020-06-11 14:35:00,1100.24,1100.24,1098.85,1099.5,518.0,1100.24,1100.24,1098.85,1099.5,518.0
2020-06-11 14:40:00,1098.06,1098.07,1095.29,1095.29,600.0,1098.06,1098.07,1095.29,1095.29,600.0
2020-06-11 14:45:00,1096.36,1099.53,1096.36,1098.86,800.0,1096.36,1099.53,1096.36,1098.86,800.0
2020-06-11 14:50:00,1098.53,1099.01,1098.04,1098.47,800.0,1098.53,1099.01,1098.04,1098.47,800.0
2020-06-11 14:55:00,1099.74,1099.75,1096.48,1096.91,700.0,1099.74,1099.75,1096.48,1096.91,700.0
2020-06-11 15:00:00,1096.69,1098.81,1096.69,1098.31,400.0,1096.69,1098.81,1096.69,1098.31,400.0
2020-06-11 15:05:00,1097.87,1100.39,1097.85,1098.77,1400.0,1097.87,1100.39,1097.85,1098.77,1400.0
2020-06-11 15:10:00,1098.3,1100.25,1097.29,1097.6,900.0,1098.3,1100.25,1097.29,1097.6,900.0
2020-06-11 15:15:00,1097.67,1098.71,1096.85,1097.47,705.0,1097.67,1098.71,1096.85,1097.47,705.0
2020-06-11 15:20:00,1097.8,1097.9,1094.61,1094.61,1650.0,1097.8,1097.9,1094.61,1094.61,1650.0
2020-06-11 15:25:00,1094.64,1095.69,1092.8,1093.0,2060.0,1094.64,1095.69,1092.8,1093.0,2060.0
2020-06-11 15:30:00,1092.85,1095.97,1090.97,1095.97,1032.0,1092.85,1095.97,1090.97,1095.97,1032.0
2020-06-11 15:35:00,1095.6,1095.6,1093.74,1095.28,2203.0,1095.6,1095.6,1093.74,1095.28,2203.0
2020-06-11 15:40:00,1097.21,1098.77,1095.83,1097.9,2508.0,1097.21,1098.77,1095.83,1097.9,2508.0
2020-06-11 15:45:00,1097.88,1098.0,1095.02,1096.7,3166.0,1097.88,1098.0,1095.02,1096.7,3166.0
2020-06-11 15:50:00,1096.96,1097.31,1094.37,1095.73,3742.0,1096.96,1097.31,1094.37,1095.73,3742.0
2020-06-11 15:55:00,1096.08,1098.76,1095.53,1095.72,8235.0,1096.08,1098.76,1095.53,1095.72,8235.0
2020-06-12 09:30:00,1119.0,1119.01,1111.11,1115.0,3838.0,1119.0,1119.01,1111.11,1115.0,3838.0
2020-06-12 09:35:00,1116.6,1118.17,1113.66,1117.69,994.0,1116.6,1118.17,1113.66,1117.69,994.0
2020-06-12 09:40:00,1117.35,1117.35,1117.35,1117.35,100.0,1117.35,1117.35,1117.35,1117.35,100.0
2020-06-12 09:45:00,1113.83,1115.01,1113.05,1113.06,483.0,1113.83,1115.01,1113.05,1113.06,483.0
2020-06-12 09:50:00,1114.29,1116.3,1111.21,1115.0,2677.0,1114.29,1116.3,1111.21,1115.0,2677.0
2020-06-12 09:55:00,1115.34,1115.35,1112.77,1112.78,800.0,1115.34,1115.35,1112.77,1112.78,800.0
2020-06-12 10:00:00,1114.41,1115.2,1114.41,1114.61,419.0,1114.41,1115.2,1114.41,1114.61,419.0
2020-06-12 10:05:00,1115.01,1115.01,1115.01,1115.01,100.0,1115.01,1115.01,1115.01,1115.01,100.0
2020-06-12 10:10:00,1111.15,1111.2,1103.0,1103.0,2417.0,1111.15,1111.2,1103.0,1103.0,2417.0
2020-06-12 10:15:00,1103.48,1103.48,1101.49,1102.72,2500.0,1103.48,1103.48,1101.49,1102.72,2500.0
2020-06-12 10:20:00,1102.41,1102.67,1102.01,1102.02,311.0,1102.41,1102.67,1102.01,1102.02,311.0
2020-06-12 10:25:00,1101.03,1101.03,1100.25,1100.25,200.0,1101.03,1101.03,1100.25,1100.25,200.0
2020-06-12 10:30:00,1098.96,1099.74,1098.44,1099.0,600.0,1098.96,1099.74,1098.44,1099.0,600.0
2020-06-12 10:35:00,1098.78,1098.96,1091.27,1091.27,900.0,1098.78,1098.96,1091.27,1091.27,900.0
2020-06-12 10:40:00,1091.13,1093.96,1091.0,1093.66,3309.0,1091.13,1093.96,1091.0,1093.66,3309.0
2020-06-12 10:45:00,1092.52,1098.04,1090.54,1095.62,1922.0,1092.52,1098.04,1090.54,1095.62,1922.0
2020-06-12 10:50:00,1093.77,1094.14,1088.17,1088.17,1950.0,1093.77,1094.14,1088.17,1088.17,1950.0
2020-06-12 10:55:00,1089.3,1089.3,1088.3,1088.3,400.0,1089.3,1089.3,1088.3,1088.3,400.0
2020-06-12 11:00:00,1085.18,1086.66,1083.71,1086.66,1111.0,1085.18,1086.66,1083.71,1086.66,1111.0
2020-06-12 11:05:00,1086.99,1089.76,1086.99,1089.76,200.0,1086.99,1089.76,1086.99,1089.76,200.0
2020-06-12 11:10:00,1090.22,1090.23,1088.8,1088.8,200.0,1090.22,1090.23,1088.8,1088.8,200.0
2020-06-12 11:15:00,1086.15,1086.15,1083.48,1083.49,2275.0,1086.15,1086.15,1083.48,1083.49,2275.0
2020-06-12 11:20:00,1083.36,1090.13,1083.36,1084.36,2731.0,1083.36,1090.13,1083.36,1084.36,2731.0
2020-06-12 11:25:00,1085.46,1089.8,1085.46,1089.8,300.0,1085.46,1089.8,1085.46,1089.8,300.0
2020-06-12 11:30:00,1089.8,1089.8,1089.8,1089.8,0.0,1089.8,1089.8,1089.8,1089.8,0.0
2020-06-12 11:35:00,1094.75,1096.17,1094.75,1096.17,700.0,1094.75,1096.17,1094.75,1096.17,700.0
2020-06-12 11:40:00,1097.65,1097.66,1097.65,1097.65,179.0,1097.65,1097.66,1097.65,1097.65,179.0
2020-06-12 11:45:00,1093.97,1097.96,1093.96,1097.96,1278.0,1093.97,1097.96,1093.96,1097.96,1278.0
2020-06-12 11:50:00,1094.69,1094.7,1094.69,1094.69,100.0,1094.69,1094.7,1094.69,1094.69,100.0
2020-06-12 11:55:00,1095.84,1097.1,1095.84,1097.1,676.0,1095.84,1097.1,1095.84,1097.1,676.0
2020-06-12 12:00:00,1097.62,1098.26,1097.62,1098.26,300.0,1097.62,1098.26,1097.62,1098.26,300.0
2020-06-12 12:05:00,1098.97,1099.39,1097.41,1098.13,600.0,1098.97,1099.39,1097.41,1098.13,600.0
2020-06-12 12:10:00,1096.68,1096.68,1095.38,1095.63,300.0,1096.68,1096.68,1095.38,1095.63,300.0
2020-06-12 12:15:00,1098.31,1098.32,1098.31,1098.31,135.0,1098.31,1098.32,1098.31,1098.31,135.0
2020-06-12 12:20:00,1097.13,1097.13,1096.7,1096.89,587.0,1097.13,1097.13,1096.7,1096.89,587.0
2020-06-12 12:25:00,1094.24,1094.83,1094.24,1094.83,202.0,1094.24,1094.83,1094.24,1094.83,202.0
2020-06-12 12:30:00,1095.11,1095.11,1095.11,1095.11,100.0,1095.11,1095.11,1095.11,1095.11,100.0
2020-06-12 12:35:00,1088.97,1088.97,1088.97,1088.97,100.0,1088.97,1088.97,1088.97,1088.97,100.0
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 12:45:00,1090.34,1090.34,1090.34,1090.34,0.0,1090.34,1090.34,1090.34,1090.34,0.0
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 12:55:00,1091.17,1091.17,1091.17,1091.17,0.0,1091.17,1091.17,1091.17,1091.17,0.0
2020-06-12 13:00:00,1089.83,1089.83,1089.83,1089.83,100.0,1089.83,1089.83,1089.83,1089.83,100.0
2020-06-12 13:05:00,1085.92,1087.66,1084.54,1084.55,700.0,1085.92,1087.66,1084.54,1084.55,700.0
2020-06-12 13:10:00,1084.55,1084.55,1084.55,1084.55,0.0,1084.55,1084.55,1084.55,1084.55,0.0
2020-06-12 13:15:00,1084.41,1085.5,1083.37,1085.5,1251.0,1084.41,1085.5,1083.37,1085.5,1251.0
2020-06-12 13:20:00,1085.0,1085.0,1084.94,1084.95,300.0,1085.0,1085.0,1084.94,1084.95,300.0
2020-06-12 13:25:00,1087.71,1087.71,1087.71,1087.71,100.0,1087.71,1087.71,1087.71,1087.71,100.0
2020-06-12 13:30:00,1087.71,1087.71,1084.77,1084.77,803.0,1087.71,1087.71,1084.77,1084.77,803.0
2020-06-12 13:35:00,1085.34,1086.47,1082.02,1086.46,1951.0,1085.34,1086.47,1082.02,1086.46,1951.0
2020-06-12 13:40:00,1087.54,1087.55,1087.53,1087.55,200.0,1087.54,1087.55,1087.53,1087.55,200.0
2020-06-12 13:45:00,1084.43,1084.44,1083.25,1083.6,2560.0,1084.43,1084.44,1083.25,1083.6,2560.0
2020-06-12 13:50:00,1082.89,1084.72,1082.89,1084.25,800.0,1082.89,1084.72,1082.89,1084.25,800.0
2020-06-12 13:55:00,1086.47,1087.14,1083.67,1083.67,1165.0,1086.47,1087.14,1083.67,1083.67,1165.0
2020-06-12 14:00:00,1083.65,1086.36,1083.64,1086.36,400.0,1083.65,1086.36,1083.64,1086.36,400.0
2020-06-12 14:05:00,1084.35,1085.0,1083.48,1084.98,1916.0,1084.35,1085.0,1083.48,1084.98,1916.0
2020-06-12 14:10:00,1085.63,1089.31,1084.45,1088.88,1126.0,1085.63,1089.31,1084.45,1088.88,1126.0
2020-06-12 14:15:00,1087.28,1088.36,1084.35,1088.36,1162.0,1087.28,1088.36,1084.35,1088.36,1162.0
2020-06-12 14:20:00,1085.02,1086.78,1084.18,1086.51,2042.0,1085.02,1086.78,1084.18,1086.51,2042.0
2020-06-12 14:25:00,1086.46,1086.47,1086.46,1086.46,100.0,1086.46,1086.47,1086.46,1086.46,100.0
2020-06-12 14:30:00,1087.87,1092.45,1087.86,1089.75,1800.0,1087.87,1092.45,1087.86,1089.75,1800.0
2020-06-12 14:35:00,1091.64,1091.64,1090.51,1090.55,800.0,1091.64,1091.64,1090.51,1090.55,800.0
2020-06-12 14:40:00,1088.56,1090.28,1087.95,1087.96,1700.0,1088.56,1090.28,1087.95,1087.96,1700.0
2020-06-12 14:45:00,1089.84,1090.16,1087.08,1087.55,1300.0,1089.84,1090.16,1087.08,1087.55,1300.0
2020-06-12 14:50:00,1090.13,1092.96,1090.13,1092.94,600.0,1090.13,1092.96,1090.13,1092.94,600.0
2020-06-12 14:55:00,1091.53,1091.53,1087.34,1088.27,500.0,1091.53,1091.53,1087.34,1088.27,500.0
2020-06-12 15:00:00,1092.8,1092.8,1090.84,1090.84,200.0,1092.8,1092.8,1090.84,1090.84,200.0
2020-06-12 15:05:00,1091.05,1095.06,1091.05,1095.06,810.0,1091.05,1095.06,1091.05,1095.06,810.0
2020-06-12 15:10:00,1096.0,1096.0,1093.75,1094.64,750.0,1096.0,1096.0,1093.75,1094.64,750.0
2020-06-12 15:15:00,1093.89,1093.92,1087.51,1087.51,716.0,1093.89,1093.92,1087.51,1087.51,716.0
2020-06-12 15:20:00,1089.87,1089.94,1086.9,1086.91,900.0,1089.87,1089.94,1086.9,1086.91,900.0
2020-06-12 15:25:00,1088.19,1095.51,1088.18,1092.82,6100.0,1088.19,1095.51,1088.18,1092.82,6100.0
2020-06-12 15:30:00,1093.34,1097.55,1092.14,1096.38,3392.0,1093.34,1097.55,1092.14,1096.38,3392.0
2020-06-12 15:35:00,1097.79,1097.79,1095.21,1096.55,3513.0,1097.79,1097.79,1095.21,1096.55,3513.0
2020-06-12 15:40:00,1097.01,1099.2,1096.99,1097.13,2103.0,1097.01,1099.2,1096.99,1097.13,2103.0
2020-06-12 15:45:00,1098.99,1108.0,1098.99,1104.61,5311.0,1098.99,1108.0,1098.99,1104.61,5311.0
2020-06-12 15:50:00,1108.57,1110.0,1096.71,1097.5,6198.0,1108.57,1110.0,1096.71,1097.5,6198.0
2020-06-12 15:55:00,1098.07,1102.57,1096.66,1100.5,11008.0,1098.07,1102.57,1096.66,1100.5,11008.0
2020-06-15 09:30:00,1077.41,1077.41,1074.45,1074.45,2655.0,1077.41,1077.41,1074.45,1074.45,2655.0
2020-06-15 09:35:00,1074.5,1087.22,1074.5,1084.5,2398.0,1074.5,1087.22,1074.5,1084.5,2398.0
2020-06-15 09:40:00,1081.88,1091.07,1081.88,1089.59,4379.0,1081.88,1091.07,1081.88,1089.59,4379.0
2020-06-15 09:45:00,1089.16,1091.98,1089.16,1091.97,573.0,1089.16,1091.98,1089.16,1091.97,573.0
2020-06-15 09:50:00,1090.4,1094.0,1088.57,1094.0,2400.0,1090.4,1094.0,1088.57,1094.0,2400.0
2020-06-15 09:55:00,1094.1,1094.3,1091.47,1093.6,1100.0,1094.1,1094.3,1091.47,1093.6,1100.0
2020-06-15 10:00:00,1095.6,1096.91,1094.1,1096.9,2145.0,1095.6,1096.91,1094.1,1096.9,2145.0
2020-06-15 10:05:00,1096.99,1097.98,1096.45,1097.35,2530.0,1096.99,1097.98,1096.45,1097.35,2530.0
2020-06-15 10:10:00,1096.16,1099.19,1094.19,1098.87,1400.0,1096.16,1099.19,1094.19,1098.87,1400.0
2020-06-15 10:15:00,1100.24,1100.32,1097.53,1098.51,1738.0,1100.24,1100.32,1097.53,1098.51,1738.0
2020-06-15 10:20:00,1097.11,1098.23,1097.11,1098.18,300.0,1097.11,1098.23,1097.11,1098.18,300.0
2020-06-15 10:25:00,1099.23,1099.78,1097.52,1097.52,574.0,1099.23,1099.78,1097.52,1097.52,574.0
2020-06-15 10:30:00,1097.26,1098.21,1097.26,1098.04,300.0,1097.26,1098.21,1097.26,1098.04,300.0
2020-06-15 10:35:00,1097.29,1099.44,1097.1,1097.1,700.0,1097.29,1099.44,1097.1,1097.1,700.0
2020-06-15 10:40:00,1095.62,1096.92,1095.62,1096.92,300.0,1095.62,1096.92,1095.62,1096.92,300.0
2020-06-15 10:45:00,1097.36,1102.63,1097.36,1102.63,1056.0,1097.36,1102.63,1097.36,1102.63,1056.0
2020-06-15 10:50:00,1099.38,1105.17,1099.38,1104.92,615.0,1099.38,1105.17,1099.38,1104.92,615.0
2020-06-15 10:55:00,1103.53,1103.77,1102.02,1102.02,1184.0,1103.53,1103.77,1102.02,1102.02,1184.0
2020-06-15 11:00:00,1103.05,1103.75,1102.18,1103.75,889.0,1103.05,1103.75,1102.18,1103.75,889.0
2020-06-15 11:05:00,1103.09,1103.29,1101.48,1101.48,500.0,1103.09,1103.29,1101.48,1101.48,500.0
2020-06-15 11:10:00,1102.0,1102.98,1102.0,1102.98,400.0,1102.0,1102.98,1102.0,1102.98,400.0
2020-06-15 11:15:00,1101.98,1103.22,1100.75,1103.22,1271.0,1101.98,1103.22,1100.75,1103.22,1271.0
2020-06-15 11:20:00,1102.0,1102.55,1100.86,1101.75,600.0,1102.0,1102.55,1100.86,1101.75,600.0
2020-06-15 11:25:00,1102.79,1103.03,1100.26,1102.26,704.0,1102.79,1103.03,1100.26,1102.26,704.0
2020-06-15 11:30:00,1101.39,1103.06,1101.38,1103.06,1500.0,1101.39,1103.06,1101.38,1103.06,1500.0
2020-06-15 11:35:00,1103.0,1103.0,1101.03,1101.41,2400.0,1103.0,1103.0,1101.03,1101.41,2400.0
2020-06-15 11:40:00,1101.03,1102.15,1099.2,1100.27,500.0,1101.03,1102.15,1099.2,1100.27,500.0
2020-06-15 11:45:00,1098.72,1098.85,1098.72,1098.85,200.0,1098.72,1098.85,1098.72,1098.85,200.0
2020-06-15 11:50:00,1100.88,1101.77,1099.81,1099.88,1302.0,1100.88,1101.77,1099.81,1099.88,1302.0
2020-06-15 11:55:00,1101.0,1102.14,1100.8,1100.81,1809.0,1101.0,1102.14,1100.8,1100.81,1809.0
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 12:05:00,1101.35,1101.35,1101.35,1101.35,0.0,1101.35,1101.35,1101.35,1101.35,0.0
2020-06-15 12:10:00,1106.81,1106.81,1106.09,1106.09,900.0,1106.81,1106.81,1106.09,1106.09,900.0
2020-06-15 12:15:00,1106.1,1106.1,1104.78,1106.07,500.0,1106.1,1106.1,1104.78,1106.07,500.0
2020-06-15 12:20:00,1106.14,1106.99,1106.08,1106.08,1630.0,1106.14,1106.99,1106.08,1106.08,1630.0
2020-06-15 12:25:00,1106.52,1106.55,1105.78,1105.79,500.0,1106.52,1106.55,1105.78,1105.79,500.0
2020-06-15 12:30:00,1106.12,1106.12,1105.42,1105.42,575.0,1106.12,1106.12,1105.42,1105.42,575.0
2020-06-15 12:35:00,1106.19,1106.44,1106.0,1106.3,807.0,1106.19,1106.44,1106.0,1106.3,807.0
2020-06-15 12:40:00,1105.57,1106.41,1105.5,1106.06,600.0,1105.57,1106.41,1105.5,1106.06,600.0
2020-06-15 12:45:00,1106.18,1106.79,1106.17,1106.7,1217.0,1106.18,1106.79,1106.17,1106.7,1217.0
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 12:55:00,1105.78,1105.78,1105.78,1105.78,0.0,1105.78,1105.78,1105.78,1105.78,0.0
2020-06-15 13:00:00,1106.08,1106.25,1106.07,1106.19,400.0,1106.08,1106.25,1106.07,1106.19,400.0
2020-06-15 13:05:00,1106.5,1107.31,1106.46,1106.46,1002.0,1106.5,1107.31,1106.46,1106.46,1002.0
2020-06-15 13:10:00,1107.16,1107.94,1106.73,1107.59,484.0,1107.16,1107.94,1106.73,1107.59,484.0
2020-06-15 13:15:00,1109.1,1109.1,1107.21,1107.64,700.0,1109.1,1109.1,1107.21,1107.64,700.0
2020-06-15 13:20:00,1108.14,1108.14,1108.14,1108.14,100.0,1108.14,1108.14,1108.14,1108.14,100.0
2020-06-15 13:25:00,1106.84,1106.85,1106.84,1106.84,131.0,1106.84,1106.85,1106.84,1106.84,131.0
2020-06-15 13:30:00,1105.83,1105.83,1105.83,1105.83,100.0,1105.83,1105.83,1105.83,1105.83,100.0
2020-06-15 13:35:00,1107.0,1107.01,1107.0,1107.0,100.0,1107.0,1107.01,1107.0,1107.0,100.0
2020-06-15 13:40:00,1103.79,1103.79,1103.78,1103.79,100.0,1103.79,1103.79,1103.78,1103.79,100.0
2020-06-15 13:45:00,1104.75,1104.75,1101.21,1103.26,1201.0,1104.75,1104.75,1101.21,1103.26,1201.0
2020-06-15 13:50:00,1102.36,1103.92,1102.36,1103.92,200.0,1102.36,1103.92,1102.36,1103.92,200.0
2020-06-15 13:55:00,1103.6,1103.6,1103.6,1103.6,100.0,1103.6,1103.6,1103.6,1103.6,100.0
2020-06-15 14:00:00,1105.17,1113.62,1105.17,1113.62,2100.0,1105.17,1113.62,1105.17,1113.62,2100.0
2020-06-15 14:05:00,1115.0,1115.54,1115.0,1115.54,394.0,1115.0,1115.54,1115.0,1115.54,394.0
2020-06-15 14:10:00,1117.85,1119.16,1115.75,1118.68,1000.0,1117.85,1119.16,1115.75,1118.68,1000.0
2020-06-15 14:15:00,1120.19,1124.33,1120.18,1124.07,900.0,1120.19,1124.33,1120.18,1124.07,900.0
2020-06-15 14:20:00,1122.97,1124.18,1122.96,1124.18,400.0,1122.97,1124.18,1122.96,1124.18,400.0
2020-06-15 14:25:00,1123.58,1124.45,1122.74,1122.74,1050.0,1123.58,1124.45,1122.74,1122.74,1050.0
2020-06-15 14:30:00,1123.25,1123.25,1120.2,1120.87,600.0,1123.25,1123.25,1120.2,1120.87,600.0
2020-06-15 14:35:00,1120.61,1120.62,1119.64,1119.64,200.0,1120.61,1120.62,1119.64,1119.64,200.0
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 14:45:00,1120.54,1120.54,1120.54,1120.54,0.0,1120.54,1120.54,1120.54,1120.54,0.0
2020-06-15 14:50:00,1117.6,1117.6,1117.6,1117.6,100.0,1117.6,1117.6,1117.6,1117.6,100.0
2020-06-15 14:55:00,1116.57,1118.21,1116.13,1117.3,800.0,1116.57,1118.21,1116.13,1117.3,800.0
2020-06-15 15:00:00,1118.68,1119.92,1118.68,1119.92,200.0,1118.68,1119.92,1118.68,1119.92,200.0
2020-06-15 15:05:00,1120.24,1120.24,1115.61,1116.59,600.0,1120.24,1120.24,1115.61,1116.59,600.0
2020-06-15 15:10:00,1116.7,1117.7,1116.7,1117.7,404.0,1116.7,1117.7,1116.7,1117.7,404.0
2020-06-15 15:15:00,1117.8,1117.8,1116.17,1116.81,600.0,1117.8,1117.8,1116.17,1116.81,600.0
2020-06-15 15:20:00,1116.74,1116.74,1114.37,1116.69,900.0,1116.74,1116.74,1114.37,1116.69,900.0
2020-06-15 15:25:00,1118.43,1118.66,1114.91,1115.7,1200.0,1118.43,1118.66,1114.91,1115.7,1200.0
2020-06-15 15:30:00,1115.26,1115.49,1110.66,1110.67,2529.0,1115.26,1115.49,1110.66,1110.67,2529.0
2020-06-15 15:35:00,1110.58,1110.78,1107.62,1109.77,1200.0,1110.58,1110.78,1107.62,1109.77,1200.0
2020-06-15 15:40:00,1108.77,1112.98,1107.75,1112.98,1900.0,1108.77,1112.98,1107.75,1112.98,1900.0
2020-06-15 15:45:00,1112.98,1115.69,1112.11,1115.69,2800.0,1112.98,1115.69,1112.11,1115.69,2800.0
2020-06-15 15:50:00,1114.62,1118.86,1114.55,1116.77,1900.0,1114.62,1118.86,1114.55,1116.77,1900.0
2020-06-15 15:55:00,1117.36,1119.75,1115.03,1119.75,5404.0,1117.36,1119.75,1115.03,1119.75,5404.0
2020-06-16 09:30:00,1145.28,1145.28,1126.46,1137.5,6007.0,1145.28,1145.28,1126.46,1137.5,6007.0
2020-06-16 09:35:00,1136.85,1140.97,1129.53,1140.97,1159.0,1136.85,1140.97,1129.53,1140.97,1159.0
2020-06-16 09:40:00,1137.37,1137.37,1129.75,1136.3,300.0,1137.37,1137.37,1129.75,1136.3,300.0
2020-06-16 09:45:00,1133.4,1136.15,1130.55,1133.49,400.0,1133.4,1136.15,1130.55,1133.49,400.0
2020-06-16 09:50:00,1132.99,1132.99,1129.91,1131.63,300.0,1132.99,1132.99,1129.91,1131.63,300.0
2020-06-16 09:55:00,1132.01,1134.5,1132.0,1134.5,997.0,1132.01,1134.5,1132.0,1134.5,997.0
2020-06-16 10:00:00,1138.38,1140.95,1136.1,1140.94,900.0,1138.38,1140.95,1136.1,1140.94,900.0
2020-06-16 10:05:00,1143.28,1143.33,1140.74,1141.9,840.0,1143.28,1143.33,1140.74,1141.9,840.0
2020-06-16 10:10:00,1138.66,1141.9,1138.65,1139.63,302.0,1138.66,1141.9,1138.65,1139.63,302.0
2020-06-16 10:15:00,1135.78,1142.04,1135.77,1140.53,1000.0,1135.78,1142.04,1135.77,1140.53,1000.0
2020-06-16 10:20:00,1138.0,1138.98,1137.4,1138.98,600.0,1138.0,1138.98,1137.4,1138.98,600.0
2020-06-16 10:25:00,1140.0,1140.9,1137.47,1140.0,1832.0,1140.0,1140.9,1137.47,1140.0,1832.0
2020-06-16 10:30:00,1139.0,1145.91,1138.83,1144.61,2706.0,1139.0,1145.91,1138.83,1144.61,2706.0
2020-06-16 10:35:00,1145.01,1147.8,1143.14,1143.14,1400.0,1145.01,1147.8,1143.14,1143.14,1400.0
2020-06-16 10:40:00,1142.64,1142.64,1138.27,1138.9,1900.0,1142.64,1142.64,1138.27,1138.9,1900.0
2020-06-16 10:45:00,1138.29,1139.74,1135.08,1138.8,800.0,1138.29,1139.74,1135.08,1138.8,800.0
2020-06-16 10:50:00,1140.73,1140.73,1132.67,1134.07,1905.0,1140.73,1140.73,1132.67,1134.07,1905.0
2020-06-16 10:55:00,1134.01,1137.61,1130.79,1133.57,3415.0,1134.01,1137.61,1130.79,1133.57,3415.0
2020-06-16 11:00:00,1129.54,1130.83,1121.84,1123.06,4215.0,1129.54,1130.83,1121.84,1123.06,4215.0
2020-06-16 11:05:00,1132.69,1135.64,1128.75,1134.84,1700.0,1132.69,1135.64,1128.75,1134.84,1700.0
2020-06-16 11:10:00,1131.48,1135.1,1131.48,1135.1,963.0,1131.48,1135.1,1131.48,1135.1,963.0
2020-06-16 11:15:00,1135.43,1142.28,1135.43,1142.04,2467.0,1135.43,1142.28,1135.43,1142.04,2467.0
2020-06-16 11:20:00,1140.74,1144.47,1140.74,1144.46,500.0,1140.74,1144.47,1140.74,1144.46,500.0
2020-06-16 11:25:00,1144.1,1144.5,1144.1,1144.5,316.0,1144.1,1144.5,1144.1,1144.5,316.0
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 11:35:00,1146.29,1146.29,1146.29,1146.29,0.0,1146.29,1146.29,1146.29,1146.29,0.0
2020-06-16 11:40:00,1144.71,1144.71,1143.53,1143.54,200.0,1144.71,1144.71,1143.53,1143.54,200.0
2020-06-16 11:45:00,1144.02,1147.59,1144.02,1147.58,700.0,1144.02,1147.59,1144.02,1147.58,700.0
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 11:55:00,1145.56,1145.56,1145.56,1145.56,0.0,1145.56,1145.56,1145.56,1145.56,0.0
2020-06-16 12:00:00,1145.59,1145.59,1140.39,1141.39,300.0,1145.59,1145.59,1140.39,1141.39,300.0
2020-06-16 12:05:00,1141.4,1141.7,1141.4,1141.7,200.0,1141.4,1141.7,1141.4,1141.7,200.0
2020-06-16 12:10:00,1142.02,1142.02,1141.99,1141.99,200.0,1142.02,1142.02,1141.99,1141.99,200.0
2020-06-16 12:15:00,1144.8,1146.01,1143.86,1145.95,1151.0,1144.8,1146.01,1143.86,1145.95,1151.0
2020-06-16 12:20:00,1144.33,1144.48,1143.86,1144.48,400.0,1144.33,1144.48,1143.86,1144.48,400.0
2020-06-16 12:25:00,1145.59,1145.76,1145.59,1145.76,200.0,1145.59,1145.76,1145.59,1145.76,200.0
2020-06-16 12:30:00,1145.81,1148.22,1145.76,1147.51,810.0,1145.81,1148.22,1145.76,1147.51,810.0
2020-06-16 12:35:00,1147.83,1149.99,1147.83,1148.07,1800.0,1147.83,1149.99,1147.83,1148.07,1800.0
2020-06-16 12:40:00,1146.76,1147.02,1146.72,1147.02,400.0,1146.76,1147.02,1146.72,1147.02,400.0
2020-06-16 12:45:00,1146.49,1146.49,1146.49,1146.49,100.0,1146.49,1146.49,1146.49,1146.49,100.0
2020-06-16 12:50:00,1146.49,1147.31,1145.46,1145.81,600.0,1146.49,1147.31,1145.46,1145.81,600.0
2020-06-16 12:55:00,1145.45,1146.04,1143.62,1146.03,400.0,1145.45,1146.04,1143.62,1146.03,400.0
2020-06-16 13:00:00,1146.75,1147.4,1146.04,1146.05,1100.0,1146.75,1147.4,1146.04,1146.05,1100.0
2020-06-16 13:05:00,1146.39,1146.6,1145.29,1146.6,516.0,1146.39,1146.6,1145.29,1146.6,516.0
2020-06-16 13:10:00,1147.76,1147.76,1145.11,1145.11,801.0,1147.76,1147.76,1145.11,1145.11,801.0
2020-06-16 13:15:00,1147.31,1149.34,1147.02,1148.17,1200.0,1147.31,1149.34,1147.02,1148.17,1200.0
2020-06-16 13:20:00,1146.74,1147.82,1146.56,1147.59,400.0,1146.74,1147.82,1146.56,1147.59,400.0
2020-06-16 13:25:00,1148.18,1149.0,1146.85,1148.56,1891.0,1148.18,1149.0,1146.85,1148.56,1891.0
2020-06-16 13:30:00,1147.93,1147.94,1146.39,1146.39,200.0,1147.93,1147.94,1146.39,1146.39,200.0
2020-06-16 13:35:00,1146.87,1147.25,1146.87,1147.25,300.0,1146.87,1147.25,1146.87,1147.25,300.0
2020-06-16 13:40:00,1147.29,1147.29,1147.29,1147.29,124.0,1147.29,1147.29,1147.29,1147.29,124.0
2020-06-16 13:45:00,1148.32,1148.32,1147.68,1148.3,401.0,1148.32,1148.32,1147.68,1148.3,401.0
2020-06-16 13:50:00,1148.77,1150.0,1148.2,1148.47,2314.0,1148.77,1150.0,1148.2,1148.47,2314.0
2020-06-16 13:55:00,1148.38,1149.78,1148.38,1149.0,1300.0,1148.38,1149.78,1148.38,1149.0,1300.0
2020-06-16 14:00:00,1149.97,1151.99,1149.97,1151.69,1000.0,1149.97,1151.99,1149.97,1151.69,1000.0
2020-06-16 14:05:00,1152.42,1157.87,1152.13,1156.46,1600.0,1152.42,1157.87,1152.13,1156.46,1600.0
2020-06-16 14:10:00,1157.5,1159.95,1157.1,1158.74,2315.0,1157.5,1159.95,1157.1,1158.74,2315.0
2020-06-16 14:15:00,1158.73,1159.97,1156.13,1156.13,3528.0,1158.73,1159.97,1156.13,1156.13,3528.0
2020-06-16 14:20:00,1155.57,1157.44,1151.95,1156.98,1206.0,1155.57,1157.44,1151.95,1156.98,1206.0
2020-06-16 14:25:00,1155.08,1156.23,1155.08,1156.22,329.0,1155.08,1156.23,1155.08,1156.22,329.0
2020-06-16 14:30:00,1155.06,1156.82,1153.7,1153.71,1486.0,1155.06,1156.82,1153.7,1153.71,1486.0
2020-06-16 14:35:00,1154.16,1156.06,1153.92,1155.35,6300.0,1154.16,1156.06,1153.92,1155.35,6300.0
2020-06-16 14:40:00,1154.11,1154.11,1150.14,1150.14,615.0,1154.11,1154.11,1150.14,1150.14,615.0
2020-06-16 14:45:00,1153.85,1153.88,1150.56,1152.9,1113.0,1153.85,1153.88,1150.56,1152.9,1113.0
2020-06-16 14:50:00,1153.49,1153.5,1147.92,1150.86,1700.0,1153.49,1153.5,1147.92,1150.86,1700.0
2020-06-16 14:55:00,1150.99,1151.7,1150.99,1151.14,500.0,1150.99,1151.7,1150.99,1151.14,500.0
2020-06-16 15:00:00,1149.94,1151.22,1148.51,1148.51,701.0,1149.94,1151.22,1148.51,1148.51,701.0
2020-06-16 15:05:00,1148.51,1149.06,1147.58,1148.14,700.0,1148.51,1149.06,1147.58,1148.14,700.0
2020-06-16 15:10:00,1146.85,1147.86,1146.45,1147.86,947.0,1146.85,1147.86,1146.45,1147.86,947.0
2020-06-16 15:15:00,1147.66,1147.66,1143.33,1143.33,700.0,1147.66,1147.66,1143.33,1143.33,700.0
2020-06-16 15:20:00,1144.27,1147.25,1143.47,1147.19,1600.0,1144.27,1147.25,1143.47,1147.19,1600.0
2020-06-16 15:25:00,1149.63,1149.63,1147.35,1147.56,1100.0,1149.63,1149.63,1147.35,1147.56,1100.0
2020-06-16 15:30:00,1147.25,1150.4,1147.23,1147.82,1500.0,1147.25,1150.4,1147.23,1147.82,1500.0
2020-06-16 15:35:00,1148.1,1148.1,1143.28,1144.97,4965.0,1148.1,1148.1,1143.28,1144.97,4965.0
2020-06-16 15:40:00,1145.06,1147.31,1142.15,1144.3,5288.0,1145.06,1147.31,1142.15,1144.3,5288.0
2020-06-16 15:45:00,1143.07,1143.86,1138.87,1140.22,3960.0,1143.07,1143.86,1138.87,1140.22,3960.0
2020-06-16 15:50:00,1140.95,1142.71,1136.45,1138.38,5455.0,1140.95,1142.71,1136.45,1138.38,5455.0
2020-06-16 15:55:00,1137.44,1140.47,1136.9,1139.76,12509.0,1137.44,1140.47,1136.9,1139.76,12509.0
2020-06-17 09:30:00,1144.98,1144.98,1140.0,1142.85,1721.0,1144.98,1144.98,1140.0,1142.85,1721.0
2020-06-17 09:35:00,1145.77,1147.36,1142.51,1142.61,1200.0,1145.77,1147.36,1142.51,1142.61,1200.0
2020-06-17 09:40:00,1143.86,1145.73,1140.25,1140.48,1000.0,1143.86,1145.73,1140.25,1140.48,1000.0
2020-06-17 09:45:00,1144.1,1144.92,1141.43,1144.92,300.0,1144.1,1144.92,1141.43,1144.92,300.0
2020-06-17 09:50:00,1142.84,1142.84,1141.53,1142.79,500.0,1142.84,1142.84,1141.53,1142.79,500.0
2020-06-17 09:55:00,1142.77,1142.98,1138.74,1141.87,1913.0,1142.77,1142.98,1138.74,1141.87,1913.0
2020-06-17 10:00:00,1141.31,1143.6,1139.97,1141.05,800.0,1141.31,1143.6,1139.97,1141.05,800.0
2020-06-17 10:05:00,1139.05,1141.26,1139.04,1141.0,1094.0,1139.05,1141.26,1139.04,1141.0,1094.0
2020-06-17 10:10:00,1142.7,1143.37,1138.46,1138.46,1221.0,1142.7,1143.37,1138.46,1138.46,1221.0
2020-06-17 10:15:00,1138.3,1140.58,1132.81,1132.82,1100.0,1138.3,1140.58,1132.81,1132.82,1100.0
2020-06-17 10:20:00,1134.69,1137.35,1132.47,1133.29,1100.0,1134.69,1137.35,1132.47,1133.29,1100.0
2020-06-17 10:25:00,1130.28,1136.09,1130.27,1135.0,3550.0,1130.28,1136.09,1130.27,1135.0,3550.0
2020-06-17 10:30:00,1132.66,1133.95,1129.94,1132.98,550.0,1132.66,1133.95,1129.94,1132.98,550.0
2020-06-17 10:35:00,1133.53,1134.66,1132.78,1134.66,500.0,1133.53,1134.66,1132.78,1134.66,500.0
2020-06-17 10:40:00,1134.45,1136.32,1132.8,1135.97,2100.0,1134.45,1136.32,1132.8,1135.97,2100.0
2020-06-17 10:45:00,1137.22,1137.22,1134.52,1134.53,304.0,1137.22,1137.22,1134.52,1134.53,304.0
2020-06-17 10:50:00,1136.88,1137.61,1136.08,1136.29,1218.0,1136.88,1137.61,1136.08,1136.29,1218.0
2020-06-17 10:55:00,1136.72,1137.73,1135.43,1136.41,763.0,1136.72,1137.73,1135.43,1136.41,763.0
2020-06-17 11:00:00,1135.48,1135.49,1134.58,1134.94,400.0,1135.48,1135.49,1134.58,1134.94,400.0
2020-06-17 11:05:00,1136.66,1137.95,1136.31,1137.95,600.0,1136.66,1137.95,1136.31,1137.95,600.0
2020-06-17 11:10:00,1138.01,1138.7,1137.92,1137.93,700.0,1138.01,1138.7,1137.92,1137.93,700.0
2020-06-17 11:15:00,1137.74,1137.74,1137.73,1137.74,100.0,1137.74,1137.74,1137.73,1137.74,100.0
2020-06-17 11:20:00,1137.27,1138.57,1136.1,1136.59,2150.0,1137.27,1138.57,1136.1,1136.59,2150.0
2020-06-17 11:25:00,1136.47,1137.8,1136.22,1136.98,780.0,1136.47,1137.8,1136.22,1136.98,780.0
2020-06-17 11:30:00,1138.76,1140.21,1136.6,1140.21,400.0,1138.76,1140.21,1136.6,1140.21,400.0
2020-06-17 11:35:00,1140.18,1140.19,1140.18,1140.18,100.0,1140.18,1140.19,1140.18,1140.18,100.0
2020-06-17 11:40:00,1140.8,1141.13,1140.29,1140.29,300.0,1140.8,1141.13,1140.29,1140.29,300.0
2020-06-17 11:45:00,1140.17,1140.17,1138.61,1140.15,613.0,1140.17,1140.17,1138.61,1140.15,613.0
2020-06-17 11:50:00,1139.74,1139.74,1138.95,1138.95,300.0,1139.74,1139.74,1138.95,1138.95,300.0
2020-06-17 11:55:00,1140.14,1140.58,1140.14,1140.58,310.0,1140.14,1140.58,1140.14,1140.58,310.0
2020-06-17 12:00:00,1142.16,1142.71,1140.64,1142.7,1085.0,1142.16,1142.71,1140.64,1142.7,1085.0
2020-06-17 12:05:00,1143.72,1144.7,1143.09,1144.67,1000.0,1143.72,1144.7,1143.09,1144.67,1000.0
2020-06-17 12:10:00,1144.9,1145.92,1144.13,1145.92,300.0,1144.9,1145.92,1144.13,1145.92,300.0
2020-06-17 12:15:00,1146.04,1147.39,1145.24,1147.07,2050.0,1146.04,1147.39,1145.24,1147.07,2050.0
2020-06-17 12:20:00,1146.95,1149.44,1146.81,1149.43,800.0,1146.95,1149.44,1146.81,1149.43,800.0
2020-06-17 12:25:00,1149.13,1149.3,1146.92,1148.4,700.0,1149.13,1149.3,1146.92,1148.4,700.0
2020-06-17 12:30:00,1148.99,1150.88,1148.83,1149.09,2300.0,1148.99,1150.88,1148.83,1149.09,2300.0
2020-06-17 12:35:00,1148.92,1149.59,1147.54,1149.55,1280.0,1148.92,1149.59,1147.54,1149.55,1280.0
2020-06-17 12:40:00,1150.03,1150.03,1148.53,1148.54,1000.0,1150.03,1150.03,1148.53,1148.54,1000.0
2020-06-17 12:45:00,1150.0,1150.0,1148.1,1148.85,1100.0,1150.0,1150.0,1148.1,1148.85,1100.0
2020-06-17 12:50:00,1147.92,1148.97,1147.92,1148.97,200.0,1147.92,1148.97,1147.92,1148.97,200.0
2020-06-17 12:55:00,1148.29,1148.64,1148.29,1148.32,400.0,1148.29,1148.64,1148.29,1148.32,400.0
2020-06-17 13:00:00,1150.73,1150.73,1148.48,1150.59,1500.0,1150.73,1150.73,1148.48,1150.59,1500.0
2020-06-17 13:05:00,1149.99,1152.64,1149.08,1152.43,2643.0,1149.99,1152.64,1149.08,1152.43,2643.0
2020-06-17 13:10:00,1152.59,1152.59,1150.38,1150.38,1200.0,1152.59,1152.59,1150.38,1150.38,1200.0
2020-06-17 13:15:00,1150.31,1151.97,1150.23,1150.88,929.0,1150.31,1151.97,1150.23,1150.88,929.0
2020-06-17 13:20:00,1151.09,1154.47,1151.09,1153.5,3136.0,1151.09,1154.47,1151.09,1153.5,3136.0
2020-06-17 13:25:00,1153.6,1155.4,1153.59,1155.4,600.0,1153.6,1155.4,1153.59,1155.4,600.0
2020-06-17 13:30:00,1155.48,1155.55,1153.38,1153.39,3725.0,1155.48,1155.55,1153.38,1153.39,3725.0
2020-06-17 13:35:00,1155.08,1156.14,1154.52,1154.88,2020.0,1155.08,1156.14,1154.52,1154.88,2020.0
2020-06-17 13:40:00,1154.86,1155.41,1154.55,1154.55,1080.0,1154.86,1155.41,1154.55,1154.55,1080.0
2020-06-17 13:45:00,1154.45,1156.27,1153.9,1154.58,1715.0,1154.45,1156.27,1153.9,1154.58,1715.0
2020-06-17 13:50:00,1155.62,1155.62,1153.86,1153.86,1400.0,1155.62,1155.62,1153.86,1153.86,1400.0
2020-06-17 13:55:00,1153.43,1153.75,1151.27,1151.27,2500.0,1153.43,1153.75,1151.27,1151.27,2500.0
2020-06-17 14:00:00,1150.95,1151.24,1148.65,1148.66,1001.0,1150.95,1151.24,1148.65,1148.66,1001.0
2020-06-17 14:05:00,1148.67,1149.4,1148.67,1149.25,300.0,1148.67,1149.4,1148.67,1149.25,300.0
2020-06-17 14:10:00,1149.64,1151.66,1149.29,1150.25,1671.0,1149.64,1151.66,1149.29,1150.25,1671.0
2020-06-17 14:15:00,1149.87,1149.87,1148.44,1148.44,709.0,1149.87,1149.87,1148.44,1148.44,709.0
2020-06-17 14:20:00,1147.98,1150.37,1147.98,1150.36,1200.0,1147.98,1150.37,1147.98,1150.36,1200.0
2020-06-17 14:25:00,1149.92,1150.87,1148.83,1150.41,837.0,1149.92,1150.87,1148.83,1150.41,837.0
2020-06-17 14:30:00,1149.65,1150.97,1148.65,1148.65,1300.0,1149.65,1150.97,1148.65,1148.65,1300.0
2020-06-17 14:35:00,1149.8,1151.08,1149.12,1151.08,300.0,1149.8,1151.08,1149.12,1151.08,300.0
2020-06-17 14:40:00,1151.17,1153.6,1151.17,1151.73,800.0,1151.17,1153.6,1151.17,1151.73,800.0
2020-06-17 14:45:00,1152.5,1152.5,1151.08,1151.08,800.0,1152.5,1152.5,1151.08,1151.08,800.0
2020-06-17 14:50:00,1151.91,1152.88,1151.33,1152.37,700.0,1151.91,1152.88,1151.33,1152.37,700.0
2020-06-17 14:55:00,1152.9,1152.9,1150.38,1150.96,2310.0,1152.9,1152.9,1150.38,1150.96,2310.0
2020-06-17 15:00:00,1149.53,1150.86,1148.8,1150.86,1217.0,1149.53,1150.86,1148.8,1150.86,1217.0
2020-06-17 15:05:00,1151.16,1151.16,1150.77,1150.93,800.0,1151.16,1151.16,1150.77,1150.93,800.0
2020-06-17 15:10:00,1149.79,1150.5,1148.59,1149.57,1431.0,1149.79,1150.5,1148.59,1149.57,1431.0
2020-06-17 15:15:00,1149.59,1150.05,1148.42,1149.01,1600.0,1149.59,1150.05,1148.42,1149.01,1600.0
2020-06-17 15:20:00,1148.6,1148.9,1146.05,1146.65,1649.0,1148.6,1148.9,1146.05,1146.65,1649.0
2020-06-17 15:25:00,1146.39,1146.4,1144.84,1144.84,2000.0,1146.39,1146.4,1144.84,1144.84,2000.0
2020-06-17 15:30:00,1145.39,1146.91,1143.82,1146.91,3019.0,1145.39,1146.91,1143.82,1146.91,3019.0
2020-06-17 15:35:00,1146.91,1146.91,1144.03,1144.91,2490.0,1146.91,1146.91,1144.03,1144.91,2490.0
2020-06-17 15:40:00,1144.85,1144.86,1142.4,1142.47,1554.0,1144.85,1144.86,1142.4,1142.47,1554.0
2020-06-17 15:45:00,1143.87,1143.87,1142.33,1143.4,3223.0,1143.87,1143.87,1142.33,1143.4,3223.0
2020-06-17 15:50:00,1142.43,1145.78,1142.42,1143.75,4877.0,1142.43,1145.78,1142.42,1143.75,4877.0
2020-06-17 15:55:00,1143.74,1149.52,1143.47,1148.38,9964.0,1143.74,1149.52,1143.47,1148.38,9964.0
2020-06-18 09:30:00,1140.85,1147.36,1139.7,1139.7,1267.0,1140.85,1147.36,1139.7,1139.7,1267.0
2020-06-18 09:35:00,1145.83,1147.01,1141.13,1145.23,700.0,1145.83,1147.01,1141.13,1145.23,700.0
2020-06-18 09:40:00,1142.77,1142.86,1142.75,1142.76,700.0,1142.77,1142.86,1142.75,1142.76,700.0
2020-06-18 09:45:00,1140.74,1142.39,1140.74,1141.46,405.0,1140.74,1142.39,1140.74,1141.46,405.0
2020-06-18 09:50:00,1142.0,1145.62,1141.99,1145.62,300.0,1142.0,1145.62,1141.99,1145.62,300.0
2020-06-18 09:55:00,1144.62,1146.9,1143.38,1143.39,1460.0,1144.62,1146.9,1143.38,1143.39,1460.0
2020-06-18 10:00:00,1144.31,1146.73,1144.31,1146.73,400.0,1144.31,1146.73,1144.31,1146.73,400.0
2020-06-18 10:05:00,1145.66,1148.08,1145.36,1145.68,1800.0,1145.66,1148.08,1145.36,1145.68,1800.0
2020-06-18 10:10:00,1145.56,1145.57,1143.45,1143.72,707.0,1145.56,1145.57,1143.45,1143.72,707.0
2020-06-18 10:15:00,1141.16,1141.21,1140.46,1140.46,569.0,1141.16,1141.21,1140.46,1140.46,569.0
2020-06-18 10:20:00,1141.35,1141.35,1137.2,1137.2,550.0,1141.35,1141.35,1137.2,1137.2,550.0
2020-06-18 10:25:00,1140.07,1141.4,1139.49,1141.4,818.0,1140.07,1141.4,1139.49,1141.4,818.0
2020-06-18 10:30:00,1142.06,1142.07,1140.05,1140.6,500.0,1142.06,1142.07,1140.05,1140.6,500.0
2020-06-18 10:35:00,1141.07,1142.98,1141.06,1141.62,300.0,1141.07,1142.98,1141.06,1141.62,300.0
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 10:45:00,1140.66,1140.66,1140.66,1140.66,0.0,1140.66,1140.66,1140.66,1140.66,0.0
2020-06-18 10:50:00,1141.16,1141.25,1139.11,1139.11,801.0,1141.16,1141.25,1139.11,1139.11,801.0
2020-06-18 10:55:00,1140.98,1146.96,1140.98,1145.25,1197.0,1140.98,1146.96,1140.98,1145.25,1197.0
2020-06-18 11:00:00,1146.68,1146.69,1144.98,1145.79,400.0,1146.68,1146.69,1144.98,1145.79,400.0
2020-06-18 11:05:00,1145.77,1145.77,1143.53,1144.59,600.0,1145.77,1145.77,1143.53,1144.59,600.0
2020-06-18 11:10:00,1145.97,1146.33,1145.21,1145.21,500.0,1145.97,1146.33,1145.21,1145.21,500.0
2020-06-18 11:15:00,1146.0,1146.71,1143.57,1145.44,3120.0,1146.0,1146.71,1143.57,1145.44,3120.0
2020-06-18 11:20:00,1142.8,1142.8,1140.42,1140.42,400.0,1142.8,1142.8,1140.42,1140.42,400.0
2020-06-18 11:25:00,1141.97,1141.97,1138.59,1138.59,700.0,1141.97,1141.97,1138.59,1138.59,700.0
2020-06-18 11:30:00,1140.67,1141.2,1139.48,1139.48,800.0,1140.67,1141.2,1139.48,1139.48,800.0
2020-06-18 11:35:00,1140.13,1140.14,1138.9,1139.49,800.0,1140.13,1140.14,1138.9,1139.49,800.0
2020-06-18 11:40:00,1138.56,1138.57,1136.9,1137.08,1515.0,1138.56,1138.57,1136.9,1137.08,1515.0
2020-06-18 11:45:00,1137.69,1138.66,1137.54,1137.55,800.0,1137.69,1138.66,1137.54,1137.55,800.0
2020-06-18 11:50:00,1136.69,1137.01,1130.05,1130.67,2680.0,1136.69,1137.01,1130.05,1130.67,2680.0
2020-06-18 11:55:00,1130.7,1131.54,1128.18,1131.19,1507.0,1130.7,1131.54,1128.18,1131.19,1507.0
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 12:05:00,1130.73,1130.73,1130.73,1130.73,0.0,1130.73,1130.73,1130.73,1130.73,0.0
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 12:15:00,1131.68,1131.68,1131.68,1131.68,0.0,1131.68,1131.68,1131.68,1131.68,0.0
2020-06-18 12:20:00,1131.97,1138.34,1131.97,1138.22,3557.0,1131.97,1138.34,1131.97,1138.22,3557.0
2020-06-18 12:25:00,1138.31,1138.31,1136.97,1137.59,900.0,1138.31,1138.31,1136.97,1137.59,900.0
2020-06-18 12:30:00,1137.65,1138.14,1137.65,1138.13,300.0,1137.65,1138.14,1137.65,1138.13,300.0
2020-06-18 12:35:00,1137.51,1137.51,1135.42,1135.42,600.0,1137.51,1137.51,1135.42,1135.42,600.0
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 12:45:00,1134.05,1134.05,1134.05,1134.05,0.0,1134.05,1134.05,1134.05,1134.05,0.0
2020-06-18 12:50:00,1134.05,1134.05,1134.05,1134.05,0.0,1134.05,1134.05,1134.05,1134.05,0.0
2020-06-18 12:55:00,1135.43,1135.44,1134.9,1134.9,501.0,1135.43,1135.44,1134.9,1134.9,501.0
2020-06-18 13:00:00,1134.9,1134.9,1134.9,1134.9,0.0,1134.9,1134.9,1134.9,1134.9,0.0
2020-06-18 13:05:00,1134.57,1134.57,1134.56,1134.57,100.0,1134.57,1134.57,1134.56,1134.57,100.0
2020-06-18 13:10:00,1136.96,1138.57,1136.96,1138.1,1326.0,1136.96,1138.57,1136.96,1138.1,1326.0
2020-06-18 13:15:00,1137.9,1137.9,1137.14,1137.23,300.0,1137.9,1137.9,1137.14,1137.23,300.0
2020-06-18 13:20:00,1138.47,1138.85,1137.79,1137.79,500.0,1138.47,1138.85,1137.79,1137.79,500.0
2020-06-18 13:25:00,1139.21,1139.21,1139.21,1139.21,100.0,1139.21,1139.21,1139.21,1139.21,100.0
2020-06-18 13:30:00,1139.21,1139.21,1139.21,1139.21,0.0,1139.21,1139.21,1139.21,1139.21,0.0
2020-06-18 13:35:00,1139.92,1140.68,1139.64,1140.68,1053.0,1139.92,1140.68,1139.64,1140.68,1053.0
2020-06-18 13:40:00,1140.21,1140.22,1138.99,1138.99,331.0,1140.21,1140.22,1138.99,1138.99,331.0
2020-06-18 13:45:00,1138.07,1138.08,1136.64,1137.13,300.0,1138.07,1138.08,1136.64,1137.13,300.0
2020-06-18 13:50:00,1137.36,1137.58,1136.38,1137.57,881.0,1137.36,1137.58,1136.38,1137.57,881.0
2020-06-18 13:55:00,1136.64,1137.47,1135.27,1136.37,2320.0,1136.64,1137.47,1135.27,1136.37,2320.0
2020-06-18 14:00:00,1135.3,1135.3,1132.06,1132.07,1317.0,1135.3,1135.3,1132.06,1132.07,1317.0
2020-06-18 14:05:00,1132.01,1132.01,1130.0,1130.0,1498.0,1132.01,1132.01,1130.0,1130.0,1498.0
2020-06-18 14:10:00,1130.32,1131.89,1130.31,1130.45,520.0,1130.32,1131.89,1130.31,1130.45,520.0
2020-06-18 14:15:00,1131.0,1131.0,1130.99,1131.0,107.0,1131.0,1131.0,1130.99,1131.0,107.0
2020-06-18 14:20:00,1134.27,1134.28,1134.27,1134.27,100.0,1134.27,1134.28,1134.27,1134.27,100.0
2020-06-18 14:25:00,1132.96,1135.93,1132.6,1135.93,2051.0,1132.96,1135.93,1132.6,1135.93,2051.0
2020-06-18 14:30:00,1134.1,1134.25,1134.09,1134.25,200.0,1134.1,1134.25,1134.09,1134.25,200.0
2020-06-18 14:35:00,1135.39,1135.39,1128.84,1133.02,1700.0,1135.39,1135.39,1128.84,1133.02,1700.0
2020-06-18 14:40:00,1133.67,1133.67,1131.92,1133.18,356.0,1133.67,1133.67,1131.92,1133.18,356.0
2020-06-18 14:45:00,1133.08,1133.56,1132.36,1132.36,528.0,1133.08,1133.56,1132.36,1132.36,528.0
2020-06-18 14:50:00,1132.23,1132.23,1132.23,1132.23,100.0,1132.23,1132.23,1132.23,1132.23,100.0
2020-06-18 14:55:00,1132.31,1132.83,1132.15,1132.83,634.0,1132.31,1132.83,1132.15,1132.83,634.0
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 15:05:00,1132.04,1132.04,1132.04,1132.04,0.0,1132.04,1132.04,1132.04,1132.04,0.0
2020-06-18 15:10:00,1131.0,1131.12,1129.29,1131.12,900.0,1131.0,1131.12,1129.29,1131.12,900.0
2020-06-18 15:15:00,1130.11,1130.62,1129.01,1130.61,1722.0,1130.11,1130.62,1129.01,1130.61,1722.0
2020-06-18 15:20:00,1132.63,1132.63,1132.47,1132.47,800.0,1132.63,1132.63,1132.47,1132.47,800.0
2020-06-18 15:25:00,1133.02,1134.57,1133.02,1134.57,1159.0,1133.02,1134.57,1133.02,1134.57,1159.0
2020-06-18 15:30:00,1134.52,1137.95,1134.52,1135.64,1775.0,1134.52,1137.95,1134.52,1135.64,1775.0
2020-06-18 15:35:00,1138.56,1139.01,1137.68,1137.69,1200.0,1138.56,1139.01,1137.68,1137.69,1200.0
2020-06-18 15:40:00,1138.15,1138.15,1136.74,1136.74,1849.0,1138.15,1138.15,1136.74,1136.74,1849.0
2020-06-18 15:45:00,1137.33,1139.44,1135.86,1139.43,3411.0,1137.33,1139.44,1135.86,1139.43,3411.0
2020-06-18 15:50:00,1138.54,1142.11,1137.93,1142.11,2301.0,1138.54,1142.11,1137.93,1142.11,2301.0
2020-06-18 15:55:00,1142.85,1145.55,1140.06,1140.06,12855.0,1142.85,1145.55,1140.06,1140.06,12855.0
2020-06-19 09:30:00,1159.37,1159.37,1146.24,1149.38,12974.0,1159.37,1159.37,1146.24,1149.38,12974.0
2020-06-19 09:35:00,1153.06,1153.06,1147.21,1148.01,900.0,1153.06,1153.06,1147.21,1148.01,900.0
2020-06-19 09:40:00,1147.12,1149.83,1147.12,1149.82,400.0,1147.12,1149.83,1147.12,1149.82,400.0
2020-06-19 09:45:00,1147.32,1149.09,1145.23,1145.23,1300.0,1147.32,1149.09,1145.23,1145.23,1300.0
2020-06-19 09:50:00,1145.04,1145.04,1144.9,1144.91,200.0,1145.04,1145.04,1144.9,1144.91,200.0
2020-06-19 09:55:00,1145.3,1145.3,1138.76,1141.0,975.0,1145.3,1145.3,1138.76,1141.0,975.0
2020-06-19 10:00:00,1138.91,1143.06,1135.15,1139.72,1260.0,1138.91,1143.06,1135.15,1139.72,1260.0
2020-06-19 10:05:00,1139.76,1139.76,1138.42,1138.43,321.0,1139.76,1139.76,1138.42,1138.43,321.0
2020-06-19 10:10:00,1137.67,1140.11,1137.67,1140.11,300.0,1137.67,1140.11,1137.67,1140.11,300.0
2020-06-19 10:15:00,1141.64,1144.23,1141.4,1143.98,1005.0,1141.64,1144.23,1141.4,1143.98,1005.0
2020-06-19 10:20:00,1142.31,1143.39,1142.3,1142.41,320.0,1142.31,1143.39,1142.3,1142.41,320.0
2020-06-19 10:25:00,1144.7,1148.29,1142.91,1145.28,900.0,1144.7,1148.29,1142.91,1145.28,900.0
2020-06-19 10:30:00,1144.77,1144.77,1143.84,1143.84,200.0,1144.77,1144.77,1143.84,1143.84,200.0
2020-06-19 10:35:00,1144.86,1145.34,1144.86,1145.27,5200.0,1144.86,1145.34,1144.86,1145.27,5200.0
2020-06-19 10:40:00,1144.08,1144.61,1143.84,1144.6,301.0,1144.08,1144.61,1143.84,1144.6,301.0
2020-06-19 10:45:00,1144.36,1144.36,1144.36,1144.36,100.0,1144.36,1144.36,1144.36,1144.36,100.0
2020-06-19 10:50:00,1145.86,1147.06,1145.86,1147.05,700.0,1145.86,1147.06,1145.86,1147.05,700.0
2020-06-19 10:55:00,1145.86,1145.86,1145.44,1145.44,300.0,1145.86,1145.86,1145.44,1145.44,300.0
2020-06-19 11:00:00,1145.96,1146.07,1145.96,1145.98,469.0,1145.96,1146.07,1145.96,1145.98,469.0
2020-06-19 11:05:00,1146.23,1147.03,1145.19,1145.9,1000.0,1146.23,1147.03,1145.19,1145.9,1000.0
2020-06-19 11:10:00,1145.69,1145.93,1145.13,1145.39,1571.0,1145.69,1145.93,1145.13,1145.39,1571.0
2020-06-19 11:15:00,1144.26,1144.26,1144.25,1144.26,100.0,1144.26,1144.26,1144.25,1144.26,100.0
2020-06-19 11:20:00,1142.57,1143.12,1142.56,1143.12,201.0,1142.57,1143.12,1142.56,1143.12,201.0
2020-06-19 11:25:00,1143.17,1144.24,1141.3,1143.41,1899.0,1143.17,1144.24,1141.3,1143.41,1899.0
2020-06-19 11:30:00,1143.42,1144.96,1143.06,1143.96,770.0,1143.42,1144.96,1143.06,1143.96,770.0
2020-06-19 11:35:00,1145.0,1145.68,1144.13,1145.31,867.0,1145.0,1145.68,1144.13,1145.31,867.0
2020-06-19 11:40:00,1144.4,1145.01,1144.39,1145.01,1009.0,1144.4,1145.01,1144.39,1145.01,1009.0
2020-06-19 11:45:00,1145.08,1145.84,1143.25,1143.25,1300.0,1145.08,1145.84,1143.25,1143.25,1300.0
2020-06-19 11:50:00,1143.47,1143.47,1143.47,1143.47,100.0,1143.47,1143.47,1143.47,1143.47,100.0
2020-06-19 11:55:00,1144.45,1145.78,1144.45,1144.74,500.0,1144.45,1145.78,1144.45,1144.74,500.0
2020-06-19 12:00:00,1144.49,1144.58,1144.49,1144.58,200.0,1144.49,1144.58,1144.49,1144.58,200.0
2020-06-19 12:05:00,1143.16,1143.17,1140.94,1142.87,900.0,1143.16,1143.17,1140.94,1142.87,900.0
2020-06-19 12:10:00,1142.84,1143.37,1139.7,1139.78,3000.0,1142.84,1143.37,1139.7,1139.78,3000.0
2020-06-19 12:15:00,1138.07,1139.29,1128.2,1128.2,3303.0,1138.07,1139.29,1128.2,1128.2,3303.0
2020-06-19 12:20:00,1128.38,1132.47,1128.38,1130.63,700.0,1128.38,1132.47,1128.38,1130.63,700.0
2020-06-19 12:25:00,1131.17,1131.18,1130.58,1130.58,214.0,1131.17,1131.18,1130.58,1130.58,214.0
2020-06-19 12:30:00,1135.83,1135.83,1133.18,1133.18,200.0,1135.83,1135.83,1133.18,1133.18,200.0
2020-06-19 12:35:00,1133.0,1133.0,1128.8,1130.7,2373.0,1133.0,1133.0,1128.8,1130.7,2373.0
2020-06-19 12:40:00,1130.0,1131.35,1128.7,1130.23,2171.0,1130.0,1131.35,1128.7,1130.23,2171.0
2020-06-19 12:45:00,1129.66,1130.43,1126.93,1130.43,4200.0,1129.66,1130.43,1126.93,1130.43,4200.0
2020-06-19 12:50:00,1131.28,1131.28,1130.22,1130.22,600.0,1131.28,1131.28,1130.22,1130.22,600.0
2020-06-19 12:55:00,1132.0,1133.0,1131.89,1131.89,780.0,1132.0,1133.0,1131.89,1131.89,780.0
2020-06-19 13:00:00,1132.99,1133.0,1131.27,1131.82,4500.0,1132.99,1133.0,1131.27,1131.82,4500.0
2020-06-19 13:05:00,1132.99,1132.99,1131.7,1132.71,1041.0,1132.99,1132.99,1131.7,1132.71,1041.0
2020-06-19 13:10:00,1132.71,1133.53,1131.54,1131.55,300.0,1132.71,1133.53,1131.54,1131.55,300.0
2020-06-19 13:15:00,1131.4,1132.14,1129.91,1129.91,925.0,1131.4,1132.14,1129.91,1129.91,925.0
2020-06-19 13:20:00,1129.57,1130.46,1128.73,1128.74,900.0,1129.57,1130.46,1128.73,1128.74,900.0
2020-06-19 13:25:00,1129.69,1129.7,1129.54,1129.55,300.0,1129.69,1129.7,1129.54,1129.55,300.0
2020-06-19 13:30:00,1128.95,1130.82,1128.24,1130.82,1200.0,1128.95,1130.82,1128.24,1130.82,1200.0
2020-06-19 13:35:00,1130.72,1132.88,1130.71,1132.88,475.0,1130.72,1132.88,1130.71,1132.88,475.0
2020-06-19 13:40:00,1134.36,1134.36,1134.35,1134.36,100.0,1134.36,1134.36,1134.35,1134.36,100.0
2020-06-19 13:45:00,1132.16,1132.8,1130.7,1131.38,703.0,1132.16,1132.8,1130.7,1131.38,703.0
2020-06-19 13:50:00,1131.66,1132.28,1130.52,1132.27,1100.0,1131.66,1132.28,1130.52,1132.27,1100.0
2020-06-19 13:55:00,1131.87,1131.87,1130.7,1130.71,200.0,1131.87,1131.87,1130.7,1130.71,200.0
2020-06-19 14:00:00,1131.16,1132.65,1131.15,1132.65,337.0,1131.16,1132.65,1131.15,1132.65,337.0
2020-06-19 14:05:00,1132.5,1132.5,1129.2,1129.28,4637.0,1132.5,1132.5,1129.2,1129.28,4637.0
2020-06-19 14:10:00,1129.71,1130.97,1128.34,1129.58,10433.0,1129.71,1130.97,1128.34,1129.58,10433.0
2020-06-19 14:15:00,1129.98,1129.99,1128.05,1128.05,500.0,1129.98,1129.99,1128.05,1128.05,500.0
2020-06-19 14:20:00,1127.91,1128.36,1127.55,1128.36,300.0,1127.91,1128.36,1127.55,1128.36,300.0
2020-06-19 14:25:00,1127.42,1127.42,1123.74,1125.46,1200.0,1127.42,1127.42,1123.74,1125.46,1200.0
2020-06-19 14:30:00,1123.8,1125.48,1121.74,1124.28,1800.0,1123.8,1125.48,1121.74,1124.28,1800.0
2020-06-19 14:35:00,1125.57,1127.47,1125.22,1126.7,1047.0,1125.57,1127.47,1125.22,1126.7,1047.0
2020-06-19 14:40:00,1126.24,1126.9,1125.14,1126.9,920.0,1126.24,1126.9,1125.14,1126.9,920.0
2020-06-19 14:45:00,1128.43,1129.98,1128.11,1129.79,975.0,1128.43,1129.98,1128.11,1129.79,975.0
2020-06-19 14:50:00,1130.96,1132.26,1129.88,1132.26,600.0,1130.96,1132.26,1129.88,1132.26,600.0
2020-06-19 14:55:00,1132.9,1136.39,1132.9,1136.39,2529.0,1132.9,1136.39,1132.9,1136.39,2529.0
2020-06-19 15:00:00,1135.16,1136.61,1131.97,1131.97,1700.0,1135.16,1136.61,1131.97,1131.97,1700.0
2020-06-19 15:05:00,1132.25,1133.13,1132.25,1132.95,1688.0,1132.25,1133.13,1132.25,1132.95,1688.0
2020-06-19 15:10:00,1132.98,1134.08,1132.06,1133.93,610.0,1132.98,1134.08,1132.06,1133.93,610.0
2020-06-19 15:15:00,1135.9,1137.84,1135.45,1137.69,1309.0,1135.9,1137.84,1135.45,1137.69,1309.0
2020-06-19 15:20:00,1138.08,1139.23,1137.89,1138.16,1500.0,1138.08,1139.23,1137.89,1138.16,1500.0
2020-06-19 15:25:00,1137.89,1137.89,1135.58,1135.58,1339.0,1137.89,1137.89,1135.58,1135.58,1339.0
2020-06-19 15:30:00,1134.83,1135.51,1132.49,1132.63,2234.0,1134.83,1135.51,1132.49,1132.63,2234.0
2020-06-19 15:35:00,1132.03,1132.52,1129.1,1130.3,2800.0,1132.03,1132.52,1129.1,1130.3,2800.0
2020-06-19 15:40:00,1130.31,1131.35,1129.85,1129.85,2900.0,1130.31,1131.35,1129.85,1129.85,2900.0
2020-06-19 15:45:00,1129.48,1130.23,1127.28,1127.34,4798.0,1129.48,1130.23,1127.28,1127.34,4798.0
2020-06-19 15:50:00,1131.62,1135.15,1129.11,1134.13,6358.0,1131.62,1135.15,1129.11,1134.13,6358.0
2020-06-19 15:55:00,1133.98,1134.15,1130.1,1130.12,11104.0,1133.98,1134.15,1130.1,1130.12,11104.0
2020-06-22 09:30:00,1130.0,1130.0,1122.17,1124.18,3356.0,1130.0,1130.0,1122.17,1124.18,3356.0
2020-06-22 09:35:00,1121.44,1121.65,1120.02,1120.02,400.0,1121.44,1121.65,1120.02,1120.02,400.0
2020-06-22 09:40:00,1120.02,1120.02,1120.02,1120.02,0.0,1120.02,1120.02,1120.02,1120.02,0.0
2020-06-22 09:45:00,1128.99,1133.85,1128.99,1133.25,700.0,1128.99,1133.85,1128.99,1133.25,700.0
2020-06-22 09:50:00,1131.18,1132.68,1130.78,1132.38,803.0,1131.18,1132.68,1130.78,1132.38,803.0
2020-06-22 09:55:00,1133.14,1136.35,1133.14,1135.1,1650.0,1133.14,1136.35,1133.14,1135.1,1650.0
2020-06-22 10:00:00,1134.08,1141.66,1133.17,1138.07,1001.0,1134.08,1141.66,1133.17,1138.07,1001.0
2020-06-22 10:05:00,1137.79,1137.79,1135.43,1136.26,829.0,1137.79,1137.79,1135.43,1136.26,829.0
2020-06-22 10:10:00,1137.0,1141.31,1136.99,1139.55,2089.0,1137.0,1141.31,1136.99,1139.55,2089.0
2020-06-22 10:15:00,1140.0,1141.66,1139.53,1139.54,400.0,1140.0,1141.66,1139.53,1139.54,400.0
2020-06-22 10:20:00,1140.04,1140.32,1139.86,1139.86,328.0,1140.04,1140.32,1139.86,1139.86,328.0
2020-06-22 10:25:00,1141.05,1142.07,1141.04,1141.79,400.0,1141.05,1142.07,1141.04,1141.79,400.0
2020-06-22 10:30:00,1141.62,1141.62,1139.61,1139.61,300.0,1141.62,1141.62,1139.61,1139.61,300.0
2020-06-22 10:35:00,1141.13,1141.13,1141.13,1141.13,100.0,1141.13,1141.13,1141.13,1141.13,100.0
2020-06-22 10:40:00,1140.29,1140.75,1138.85,1138.85,400.0,1140.29,1140.75,1138.85,1138.85,400.0
2020-06-22 10:45:00,1142.66,1142.66,1142.65,1142.66,100.0,1142.66,1142.66,1142.65,1142.66,100.0
2020-06-22 10:50:00,1142.64,1142.69,1138.97,1141.81,2630.0,1142.64,1142.69,1138.97,1141.81,2630.0
2020-06-22 10:55:00,1141.82,1142.0,1138.86,1141.38,3000.0,1141.82,1142.0,1138.86,1141.38,3000.0
2020-06-22 11:00:00,1141.96,1142.38,1138.8,1141.82,3300.0,1141.96,1142.38,1138.8,1141.82,3300.0
2020-06-22 11:05:00,1142.64,1143.98,1141.91,1141.91,700.0,1142.64,1143.98,1141.91,1141.91,700.0
2020-06-22 11:10:00,1143.48,1144.43,1142.62,1142.62,11000.0,1143.48,1144.43,1142.62,1142.62,11000.0
2020-06-22 11:15:00,1143.99,1146.67,1143.43,1143.68,2000.0,1143.99,1146.67,1143.43,1143.68,2000.0
2020-06-22 11:20:00,1142.75,1144.86,1142.74,1144.86,300.0,1142.75,1144.86,1142.74,1144.86,300.0
2020-06-22 11:25:00,1144.38,1146.17,1143.93,1144.36,900.0,1144.38,1146.17,1143.93,1144.36,900.0
2020-06-22 11:30:00,1142.82,1144.78,1142.09,1144.78,917.0,1142.82,1144.78,1142.09,1144.78,917.0
2020-06-22 11:35:00,1142.46,1143.59,1142.31,1142.43,900.0,1142.46,1143.59,1142.31,1142.43,900.0
2020-06-22 11:40:00,1142.42,1142.42,1139.01,1142.27,900.0,1142.42,1142.42,1139.01,1142.27,900.0
2020-06-22 11:45:00,1141.05,1143.19,1139.95,1141.93,3100.0,1141.05,1143.19,1139.95,1141.93,3100.0
2020-06-22 11:50:00,1143.42,1143.42,1139.25,1139.26,500.0,1143.42,1143.42,1139.25,1139.26,500.0
2020-06-22 11:55:00,1140.28,1140.81,1140.26,1140.81,500.0,1140.28,1140.81,1140.26,1140.81,500.0
2020-06-22 12:00:00,1142.22,1143.07,1142.21,1143.07,300.0,1142.22,1143.07,1142.21,1143.07,300.0
2020-06-22 12:05:00,1145.86,1146.18,1145.84,1146.18,300.0,1145.86,1146.18,1145.84,1146.18,300.0
2020-06-22 12:10:00,1145.84,1145.84,1145.84,1145.84,169.0,1145.84,1145.84,1145.84,1145.84,169.0
2020-06-22 12:15:00,1146.26,1146.32,1145.82,1146.31,300.0,1146.26,1146.32,1145.82,1146.31,300.0
2020-06-22 12:20:00,1144.46,1144.47,1141.97,1141.99,425.0,1144.46,1144.47,1141.97,1141.99,425.0
2020-06-22 12:25:00,1143.0,1143.01,1143.0,1143.0,100.0,1143.0,1143.01,1143.0,1143.0,100.0
2020-06-22 12:30:00,1143.15,1143.15,1143.14,1143.15,100.0,1143.15,1143.15,1143.14,1143.15,100.0
2020-06-22 12:35:00,1143.76,1143.76,1143.76,1143.76,100.0,1143.76,1143.76,1143.76,1143.76,100.0
2020-06-22 12:40:00,1142.92,1144.23,1142.71,1144.05,1000.0,1142.92,1144.23,1142.71,1144.05,1000.0
2020-06-22 12:45:00,1144.64,1145.36,1144.64,1145.36,500.0,1144.64,1145.36,1144.64,1145.36,500.0
2020-06-22 12:50:00,1145.16,1145.16,1143.8,1144.85,826.0,1145.16,1145.16,1143.8,1144.85,826.0
2020-06-22 12:55:00,1144.71,1144.71,1144.63,1144.63,200.0,1144.71,1144.71,1144.63,1144.63,200.0
2020-06-22 13:00:00,1145.1,1145.85,1144.41,1145.54,400.0,1145.1,1145.85,1144.41,1145.54,400.0
2020-06-22 13:05:00,1144.43,1144.48,1143.23,1144.32,500.0,1144.43,1144.48,1143.23,1144.32,500.0
2020-06-22 13:10:00,1144.19,1144.19,1142.34,1142.74,900.0,1144.19,1144.19,1142.34,1142.74,900.0
2020-06-22 13:15:00,1142.83,1143.12,1141.66,1141.66,802.0,1142.83,1143.12,1141.66,1141.66,802.0
2020-06-22 13:20:00,1141.55,1141.69,1141.21,1141.42,700.0,1141.55,1141.69,1141.21,1141.42,700.0
2020-06-22 13:25:00,1140.62,1141.2,1140.59,1140.59,400.0,1140.62,1141.2,1140.59,1140.59,400.0
2020-06-22 13:30:00,1141.42,1141.42,1140.36,1140.36,400.0,1141.42,1141.42,1140.36,1140.36,400.0
2020-06-22 13:35:00,1141.67,1141.79,1140.83,1141.79,900.0,1141.67,1141.79,1140.83,1141.79,900.0
2020-06-22 13:40:00,1142.47,1142.54,1141.99,1142.54,500.0,1142.47,1142.54,1141.99,1142.54,500.0
2020-06-22 13:45:00,1142.07,1142.97,1142.07,1142.97,600.0,1142.07,1142.97,1142.07,1142.97,600.0
2020-06-22 13:50:00,1141.88,1141.98,1140.69,1141.97,11100.0,1141.88,1141.98,1140.69,1141.97,11100.0
2020-06-22 13:55:00,1141.34,1141.93,1140.66,1140.67,2700.0,1141.34,1141.93,1140.66,1140.67,2700.0
2020-06-22 14:00:00,1141.14,1141.14,1138.61,1138.62,600.0,1141.14,1141.14,1138.61,1138.62,600.0
2020-06-22 14:05:00,1140.2,1141.11,1139.42,1141.11,809.0,1140.2,1141.11,1139.42,1141.11,809.0
2020-06-22 14:10:00,1141.69,1142.38,1140.32,1141.85,2913.0,1141.69,1142.38,1140.32,1141.85,2913.0
2020-06-22 14:15:00,1142.09,1143.37,1141.97,1143.37,8400.0,1142.09,1143.37,1141.97,1143.37,8400.0
2020-06-22 14:20:00,1142.07,1142.08,1141.57,1141.81,425.0,1142.07,1142.08,1141.57,1141.81,425.0
2020-06-22 14:25:00,1143.86,1143.86,1143.71,1143.71,300.0,1143.86,1143.86,1143.71,1143.71,300.0
2020-06-22 14:30:00,1141.93,1141.94,1141.93,1141.93,100.0,1141.93,1141.94,1141.93,1141.93,100.0
2020-06-22 14:35:00,1142.94,1142.95,1142.46,1142.46,300.0,1142.94,1142.95,1142.46,1142.46,300.0
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 14:45:00,1142.24,1142.24,1142.24,1142.24,0.0,1142.24,1142.24,1142.24,1142.24,0.0
2020-06-22 14:50:00,1142.79,1142.79,1142.79,1142.79,301.0,1142.79,1142.79,1142.79,1142.79,301.0
2020-06-22 14:55:00,1143.09,1144.42,1143.08,1144.42,500.0,1143.09,1144.42,1143.08,1144.42,500.0
2020-06-22 15:00:00,1145.05,1145.13,1144.03,1144.83,600.0,1145.05,1145.13,1144.03,1144.83,600.0
2020-06-22 15:05:00,1143.37,1143.46,1142.59,1143.46,600.0,1143.37,1143.46,1142.59,1143.46,600.0
2020-06-22 15:10:00,1143.29,1143.83,1141.57,1141.57,596.0,1143.29,1143.83,1141.57,1141.57,596.0
2020-06-22 15:15:00,1141.24,1142.05,1141.23,1142.05,200.0,1141.24,1142.05,1141.23,1142.05,200.0
2020-06-22 15:20:00,1140.13,1140.36,1137.53,1137.53,1222.0,1140.13,1140.36,1137.53,1137.53,1222.0
2020-06-22 15:25:00,1137.61,1139.88,1137.61,1139.81,700.0,1137.61,1139.88,1137.61,1139.81,700.0
2020-06-22 15:30:00,1140.2,1140.86,1140.2,1140.53,400.0,1140.2,1140.86,1140.2,1140.53,400.0
2020-06-22 15:35:00,1139.6,1141.06,1138.66,1140.8,1600.0,1139.6,1141.06,1138.66,1140.8,1600.0
2020-06-22 15:40:00,1140.21,1141.92,1139.79,1141.92,600.0,1140.21,1141.92,1139.79,1141.92,600.0
2020-06-22 15:45:00,1140.47,1140.47,1139.3,1139.31,2905.0,1140.47,1140.47,1139.3,1139.31,2905.0
2020-06-22 15:50:00,1140.28,1141.35,1139.0,1141.34,2306.0,1140.28,1141.35,1139.0,1141.34,2306.0
2020-06-22 15:55:00,1140.98,1142.13,1139.48,1139.48,3551.0,1140.98,1142.13,1139.48,1139.48,3551.0
2020-06-23 09:30:00,1144.66,1147.8,1137.92,1137.93,1441.0,1144.66,1147.8,1137.92,1137.93,1441.0
2020-06-23 09:35:00,1140.0,1143.52,1139.54,1143.52,735.0,1140.0,1143.52,1139.54,1143.52,735.0
2020-06-23 09:40:00,1143.55,1145.0,1142.11,1142.2,2256.0,1143.55,1145.0,1142.11,1142.2,2256.0
2020-06-23 09:45:00,1139.26,1139.26,1133.73,1137.63,500.0,1139.26,1139.26,1133.73,1137.63,500.0
2020-06-23 09:50:00,1138.11,1139.22,1135.74,1137.93,729.0,1138.11,1139.22,1135.74,1137.93,729.0
2020-06-23 09:55:00,1137.76,1138.52,1136.38,1138.51,522.0,1137.76,1138.52,1136.38,1138.51,522.0
2020-06-23 10:00:00,1136.14,1140.62,1136.13,1140.61,1077.0,1136.14,1140.62,1136.13,1140.61,1077.0
2020-06-23 10:05:00,1137.25,1141.44,1137.25,1141.44,700.0,1137.25,1141.44,1137.25,1141.44,700.0
2020-06-23 10:10:00,1137.65,1141.02,1137.65,1138.29,600.0,1137.65,1141.02,1137.65,1138.29,600.0
2020-06-23 10:15:00,1137.37,1139.34,1136.75,1137.31,700.0,1137.37,1139.34,1136.75,1137.31,700.0
2020-06-23 10:20:00,1138.33,1139.05,1135.19,1135.19,1300.0,1138.33,1139.05,1135.19,1135.19,1300.0
2020-06-23 10:25:00,1136.19,1138.42,1135.95,1137.96,1000.0,1136.19,1138.42,1135.95,1137.96,1000.0
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 10:35:00,1137.8,1137.8,1137.8,1137.8,0.0,1137.8,1137.8,1137.8,1137.8,0.0
2020-06-23 10:40:00,1138.13,1138.13,1136.74,1136.74,300.0,1138.13,1138.13,1136.74,1136.74,300.0
2020-06-23 10:45:00,1136.64,1137.6,1136.58,1136.61,500.0,1136.64,1137.6,1136.58,1136.61,500.0
2020-06-23 10:50:00,1136.38,1136.49,1136.38,1136.49,200.0,1136.38,1136.49,1136.38,1136.49,200.0
2020-06-23 10:55:00,1136.53,1136.53,1136.53,1136.53,100.0,1136.53,1136.53,1136.53,1136.53,100.0
2020-06-23 11:00:00,1137.28,1140.99,1137.28,1139.63,1547.0,1137.28,1140.99,1137.28,1139.63,1547.0
2020-06-23 11:05:00,1140.69,1140.69,1138.83,1138.83,500.0,1140.69,1140.69,1138.83,1138.83,500.0
2020-06-23 11:10:00,1140.12,1140.13,1139.29,1139.29,400.0,1140.12,1140.13,1139.29,1139.29,400.0
2020-06-23 11:15:00,1140.56,1140.71,1138.82,1140.71,500.0,1140.56,1140.71,1138.82,1140.71,500.0
2020-06-23 11:20:00,1140.14,1141.4,1139.26,1141.4,400.0,1140.14,1141.4,1139.26,1141.4,400.0
2020-06-23 11:25:00,1142.26,1142.26,1139.71,1141.38,500.0,1142.26,1142.26,1139.71,1141.38,500.0
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 11:35:00,1142.72,1142.72,1142.72,1142.72,0.0,1142.72,1142.72,1142.72,1142.72,0.0
2020-06-23 11:40:00,1143.59,1143.59,1141.11,1141.11,700.0,1143.59,1143.59,1141.11,1141.11,700.0
2020-06-23 11:45:00,1140.8,1140.8,1138.65,1140.16,500.0,1140.8,1140.8,1138.65,1140.16,500.0
2020-06-23 11:50:00,1138.98,1138.98,1137.92,1137.92,300.0,1138.98,1138.98,1137.92,1137.92,300.0
2020-06-23 11:55:00,1138.98,1140.04,1137.85,1140.04,1303.0,1138.98,1140.04,1137.85,1140.04,1303.0
2020-06-23 12:00:00,1142.3,1142.3,1142.29,1142.29,300.0,1142.3,1142.3,1142.29,1142.29,300.0
2020-06-23 12:05:00,1142.4,1142.4,1142.4,1142.4,100.0,1142.4,1142.4,1142.4,1142.4,100.0
2020-06-23 12:10:00,1142.29,1142.29,1141.2,1141.64,600.0,1142.29,1142.29,1141.2,1141.64,600.0
2020-06-23 12:15:00,1140.92,1141.69,1140.92,1141.69,300.0,1140.92,1141.69,1140.92,1141.69,300.0
2020-06-23 12:20:00,1141.11,1143.41,1141.04,1143.4,803.0,1141.11,1143.41,1141.04,1143.4,803.0
2020-06-23 12:25:00,1144.23,1144.23,1142.36,1142.36,200.0,1144.23,1144.23,1142.36,1142.36,200.0
2020-06-23 12:30:00,1141.83,1141.83,1141.02,1141.58,400.0,1141.83,1141.83,1141.02,1141.58,400.0
2020-06-23 12:35:00,1141.48,1141.88,1141.48,1141.88,400.0,1141.48,1141.88,1141.48,1141.88,400.0
2020-06-23 12:40:00,1141.59,1141.59,1141.58,1141.59,100.0,1141.59,1141.59,1141.58,1141.59,100.0
2020-06-23 12:45:00,1142.7,1143.58,1142.07,1143.57,500.0,1142.7,1143.58,1142.07,1143.57,500.0
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 12:55:00,1142.11,1142.11,1142.11,1142.11,0.0,1142.11,1142.11,1142.11,1142.11,0.0
2020-06-23 13:00:00,1143.57,1143.97,1143.41,1143.41,763.0,1143.57,1143.97,1143.41,1143.41,763.0
2020-06-23 13:05:00,1144.87,1144.87,1143.38,1143.39,300.0,1144.87,1144.87,1143.38,1143.39,300.0
2020-06-23 13:10:00,1143.36,1145.34,1143.36,1145.34,600.0,1143.36,1145.34,1143.36,1145.34,600.0
2020-06-23 13:15:00,1144.8,1146.6,1144.8,1146.6,314.0,1144.8,1146.6,1144.8,1146.6,314.0
2020-06-23 13:20:00,1147.66,1149.17,1147.66,1149.16,200.0,1147.66,1149.17,1147.66,1149.16,200.0
2020-06-23 13:25:00,1148.26,1148.26,1145.79,1145.8,603.0,1148.26,1148.26,1145.79,1145.8,603.0
2020-06-23 13:30:00,1145.41,1145.48,1144.23,1144.31,560.0,1145.41,1145.48,1144.23,1144.31,560.0
2020-06-23 13:35:00,1143.9,1143.94,1143.32,1143.94,560.0,1143.9,1143.94,1143.32,1143.94,560.0
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 13:45:00,1143.15,1143.15,1143.15,1143.15,0.0,1143.15,1143.15,1143.15,1143.15,0.0
2020-06-23 13:50:00,1144.79,1144.79,1144.2,1144.2,500.0,1144.79,1144.79,1144.2,1144.2,500.0
2020-06-23 13:55:00,1144.2,1144.42,1143.42,1143.42,300.0,1144.2,1144.42,1143.42,1143.42,300.0
2020-06-23 14:00:00,1141.42,1141.74,1141.25,1141.74,300.0,1141.42,1141.74,1141.25,1141.74,300.0
2020-06-23 14:05:00,1142.25,1142.25,1141.92,1141.92,300.0,1142.25,1142.25,1141.92,1141.92,300.0
2020-06-23 14:10:00,1142.31,1142.34,1142.07,1142.08,300.0,1142.31,1142.34,1142.07,1142.08,300.0
2020-06-23 14:15:00,1142.13,1142.13,1140.86,1140.86,300.0,1142.13,1142.13,1140.86,1140.86,300.0
2020-06-23 14:20:00,1142.19,1142.19,1141.99,1141.99,200.0,1142.19,1142.19,1141.99,1141.99,200.0
2020-06-23 14:25:00,1141.65,1141.85,1141.09,1141.85,400.0,1141.65,1141.85,1141.09,1141.85,400.0
2020-06-23 14:30:00,1142.06,1143.01,1141.27,1143.01,400.0,1142.06,1143.01,1141.27,1143.01,400.0
2020-06-23 14:35:00,1142.3,1142.47,1142.3,1142.47,200.0,1142.3,1142.47,1142.3,1142.47,200.0
2020-06-23 14:40:00,1142.99,1142.99,1141.98,1141.98,600.0,1142.99,1142.99,1141.98,1141.98,600.0
2020-06-23 14:45:00,1137.26,1137.26,1135.8,1135.81,200.0,1137.26,1137.26,1135.8,1135.81,200.0
2020-06-23 14:50:00,1135.38,1137.58,1135.38,1137.1,976.0,1135.38,1137.58,1135.38,1137.1,976.0
2020-06-23 14:55:00,1136.33,1137.71,1136.33,1137.67,303.0,1136.33,1137.71,1136.33,1137.67,303.0
2020-06-23 15:00:00,1138.11,1138.11,1137.57,1137.57,400.0,1138.11,1138.11,1137.57,1137.57,400.0
2020-06-23 15:05:00,1137.8,1138.3,1137.79,1138.3,303.0,1137.8,1138.3,1137.79,1138.3,303.0
2020-06-23 15:10:00,1138.31,1138.32,1137.61,1137.87,900.0,1138.31,1138.32,1137.61,1137.87,900.0
2020-06-23 15:15:00,1138.15,1138.15,1138.15,1138.15,100.0,1138.15,1138.15,1138.15,1138.15,100.0
2020-06-23 15:20:00,1137.56,1137.57,1136.07,1136.07,400.0,1137.56,1137.57,1136.07,1136.07,400.0
2020-06-23 15:25:00,1135.85,1137.26,1135.33,1137.26,700.0,1135.85,1137.26,1135.33,1137.26,700.0
2020-06-23 15:30:00,1136.45,1136.46,1135.63,1135.63,300.0,1136.45,1136.46,1135.63,1135.63,300.0
2020-06-23 15:35:00,1136.41,1136.63,1136.14,1136.55,1200.0,1136.41,1136.63,1136.14,1136.55,1200.0
2020-06-23 15:40:00,1134.86,1135.42,1134.04,1134.8,1100.0,1134.86,1135.42,1134.04,1134.8,1100.0
2020-06-23 15:45:00,1135.35,1136.62,1134.77,1135.81,1200.0,1135.35,1136.62,1134.77,1135.81,1200.0
2020-06-23 15:50:00,1134.92,1137.0,1133.31,1135.53,4200.0,1134.92,1137.0,1133.31,1135.53,4200.0
2020-06-23 15:55:00,1135.43,1135.76,1133.59,1135.25,7042.0,1135.43,1135.76,1133.59,1135.25,7042.0
2020-06-24 09:30:00,1129.01,1129.01,1124.01,1128.51,1419.0,1129.01,1129.01,1124.01,1128.51,1419.0
2020-06-24 09:35:00,1124.14,1124.15,1124.14,1124.14,100.0,1124.14,1124.15,1124.14,1124.14,100.0
2020-06-24 09:40:00,1129.01,1129.01,1126.35,1126.35,400.0,1129.01,1129.01,1126.35,1126.35,400.0
2020-06-24 09:45:00,1127.0,1127.0,1126.97,1126.97,200.0,1127.0,1127.0,1126.97,1126.97,200.0
2020-06-24 09:50:00,1123.35,1123.35,1119.86,1121.49,1100.0,1123.35,1123.35,1119.86,1121.49,1100.0
2020-06-24 09:55:00,1121.51,1121.51,1121.5,1121.51,100.0,1121.51,1121.51,1121.5,1121.51,100.0
2020-06-24 10:00:00,1118.83,1118.83,1116.39,1116.39,1500.0,1118.83,1118.83,1116.39,1116.39,1500.0
2020-06-24 10:05:00,1117.15,1117.15,1117.14,1117.15,100.0,1117.15,1117.15,1117.14,1117.15,100.0
2020-06-24 10:10:00,1118.47,1119.66,1118.47,1119.65,400.0,1118.47,1119.66,1118.47,1119.65,400.0
2020-06-24 10:15:00,1118.85,1119.58,1115.19,1115.19,1418.0,1118.85,1119.58,1115.19,1115.19,1418.0
2020-06-24 10:20:00,1116.73,1116.73,1116.44,1116.44,200.0,1116.73,1116.73,1116.44,1116.44,200.0
2020-06-24 10:25:00,1117.52,1117.52,1117.51,1117.52,100.0,1117.52,1117.52,1117.51,1117.52,100.0
2020-06-24 10:30:00,1116.31,1116.32,1113.49,1113.49,720.0,1116.31,1116.32,1113.49,1113.49,720.0
2020-06-24 10:35:00,1114.95,1116.36,1114.34,1114.53,901.0,1114.95,1116.36,1114.34,1114.53,901.0
2020-06-24 10:40:00,1115.24,1115.25,1114.38,1114.9,2100.0,1115.24,1115.25,1114.38,1114.9,2100.0
2020-06-24 10:45:00,1114.01,1115.29,1114.01,1114.46,300.0,1114.01,1115.29,1114.01,1114.46,300.0
2020-06-24 10:50:00,1116.17,1116.17,1113.99,1113.99,500.0,1116.17,1116.17,1113.99,1113.99,500.0
2020-06-24 10:55:00,1114.81,1114.81,1112.68,1112.69,200.0,1114.81,1114.81,1112.68,1112.69,200.0
2020-06-24 11:00:00,1112.84,1112.98,1108.79,1111.83,4848.0,1112.84,1112.98,1108.79,1111.83,4848.0
2020-06-24 11:05:00,1111.01,1112.52,1111.0,1111.89,2598.0,1111.01,1112.52,1111.0,1111.89,2598.0
2020-06-24 11:10:00,1110.73,1111.76,1108.17,1111.76,1406.0,1110.73,1111.76,1108.17,1111.76,1406.0
2020-06-24 11:15:00,1110.71,1111.38,1108.62,1110.0,1712.0,1110.71,1111.38,1108.62,1110.0,1712.0
2020-06-24 11:20:00,1110.0,1112.4,1109.49,1112.4,3846.0,1110.0,1112.4,1109.49,1112.4,3846.0
2020-06-24 11:25:00,1112.43,1113.32,1111.55,1112.23,1601.0,1112.43,1113.32,1111.55,1112.23,1601.0
2020-06-24 11:30:00,1112.6,1112.61,1110.65,1111.64,1300.0,1112.6,1112.61,1110.65,1111.64,1300.0
2020-06-24 11:35:00,1111.6,1112.0,1109.99,1110.79,3200.0,1111.6,1112.0,1109.99,1110.79,3200.0
2020-06-24 11:40:00,1110.92,1111.01,1106.9,1106.91,8191.0,1110.92,1111.01,1106.9,1106.91,8191.0
2020-06-24 11:45:00,1105.78,1105.95,1100.99,1102.6,2000.0,1105.78,1105.95,1100.99,1102.6,2000.0
2020-06-24 11:50:00,1100.57,1102.23,1100.27,1102.17,600.0,1100.57,1102.23,1100.27,1102.17,600.0
2020-06-24 11:55:00,1102.84,1104.03,1102.15,1104.03,300.0,1102.84,1104.03,1102.15,1104.03,300.0
2020-06-24 12:00:00,1104.07,1105.63,1103.8,1103.81,600.0,1104.07,1105.63,1103.8,1103.81,600.0
2020-06-24 12:05:00,1104.51,1104.92,1104.51,1104.92,400.0,1104.51,1104.92,1104.51,1104.92,400.0
2020-06-24 12:10:00,1105.81,1107.44,1105.76,1106.59,1200.0,1105.81,1107.44,1105.76,1106.59,1200.0
2020-06-24 12:15:00,1107.44,1108.57,1107.36,1108.56,300.0,1107.44,1108.57,1107.36,1108.56,300.0
2020-06-24 12:20:00,1109.18,1109.19,1109.18,1109.18,100.0,1109.18,1109.19,1109.18,1109.18,100.0
2020-06-24 12:25:00,1109.13,1109.13,1109.13,1109.13,100.0,1109.13,1109.13,1109.13,1109.13,100.0
2020-06-24 12:30:00,1108.2,1108.45,1106.2,1106.2,600.0,1108.2,1108.45,1106.2,1106.2,600.0
2020-06-24 12:35:00,1106.54,1107.83,1105.93,1105.94,450.0,1106.54,1107.83,1105.93,1105.94,450.0
2020-06-24 12:40:00,1107.11,1109.7,1107.11,1109.05,525.0,1107.11,1109.7,1107.11,1109.05,525.0
2020-06-24 12:45:00,1109.68,1109.69,1109.68,1109.68,100.0,1109.68,1109.69,1109.68,1109.68,100.0
2020-06-24 12:50:00,1108.67,1108.67,1108.66,1108.67,100.0,1108.67,1108.67,1108.66,1108.67,100.0
2020-06-24 12:55:00,1110.58,1110.58,1108.03,1110.46,500.0,1110.58,1110.58,1108.03,1110.46,500.0
2020-06-24 13:00:00,1111.34,1111.35,1111.34,1111.34,100.0,1111.34,1111.35,1111.34,1111.34,100.0
2020-06-24 13:05:00,1112.16,1112.16,1112.16,1112.16,100.0,1112.16,1112.16,1112.16,1112.16,100.0
2020-06-24 13:10:00,1112.56,1112.57,1107.14,1107.15,400.0,1112.56,1112.57,1107.14,1107.15,400.0
2020-06-24 13:15:00,1108.5,1108.5,1108.0,1108.0,300.0,1108.5,1108.5,1108.0,1108.0,300.0
2020-06-24 13:20:00,1107.16,1107.16,1106.51,1106.51,200.0,1107.16,1107.16,1106.51,1106.51,200.0
2020-06-24 13:25:00,1105.49,1105.49,1103.93,1103.94,700.0,1105.49,1105.49,1103.93,1103.94,700.0
2020-06-24 13:30:00,1103.88,1103.88,1102.74,1102.74,300.0,1103.88,1103.88,1102.74,1102.74,300.0
2020-06-24 13:35:00,1103.4,1103.4,1103.39,1103.4,100.0,1103.4,1103.4,1103.39,1103.4,100.0
2020-06-24 13:40:00,1103.4,1103.4,1103.4,1103.4,0.0,1103.4,1103.4,1103.4,1103.4,0.0
2020-06-24 13:45:00,1103.59,1103.76,1103.03,1103.76,300.0,1103.59,1103.76,1103.03,1103.76,300.0
2020-06-24 13:50:00,1104.41,1104.48,1102.5,1102.5,3696.0,1104.41,1104.48,1102.5,1102.5,3696.0
2020-06-24 13:55:00,1102.0,1102.44,1101.1,1102.43,500.0,1102.0,1102.44,1101.1,1102.43,500.0
2020-06-24 14:00:00,1100.0,1100.62,1099.06,1099.07,400.0,1100.0,1100.62,1099.06,1099.07,400.0
2020-06-24 14:05:00,1099.28,1102.41,1099.28,1102.41,600.0,1099.28,1102.41,1099.28,1102.41,600.0
2020-06-24 14:10:00,1101.0,1101.59,1100.18,1101.59,300.0,1101.0,1101.59,1100.18,1101.59,300.0
2020-06-24 14:15:00,1101.81,1102.87,1100.15,1100.15,634.0,1101.81,1102.87,1100.15,1100.15,634.0
2020-06-24 14:20:00,1099.55,1100.67,1099.54,1100.67,200.0,1099.55,1100.67,1099.54,1100.67,200.0
2020-06-24 14:25:00,1101.06,1102.37,1101.05,1102.36,300.0,1101.06,1102.37,1101.05,1102.36,300.0
2020-06-24 14:30:00,1102.36,1102.36,1102.36,1102.36,0.0,1102.36,1102.36,1102.36,1102.36,0.0
2020-06-24 14:35:00,1100.84,1101.8,1100.78,1101.8,892.0,1100.84,1101.8,1100.78,1101.8,892.0
2020-06-24 14:40:00,1100.27,1101.01,1098.81,1099.0,700.0,1100.27,1101.01,1098.81,1099.0,700.0
2020-06-24 14:45:00,1099.49,1101.85,1098.95,1101.85,801.0,1099.49,1101.85,1098.95,1101.85,801.0
2020-06-24 14:50:00,1099.41,1100.17,1099.41,1100.0,1000.0,1099.41,1100.17,1099.41,1100.0,1000.0
2020-06-24 14:55:00,1099.33,1100.9,1099.33,1100.56,500.0,1099.33,1100.9,1099.33,1100.56,500.0
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 15:05:00,1104.49,1104.49,1104.49,1104.49,0.0,1104.49,1104.49,1104.49,1104.49,0.0
2020-06-24 15:10:00,1104.49,1104.49,1104.49,1104.49,0.0,1104.49,1104.49,1104.49,1104.49,0.0
2020-06-24 15:15:00,1106.48,1107.45,1105.82,1107.17,1396.0,1106.48,1107.45,1105.82,1107.17,1396.0
2020-06-24 15:20:00,1107.3,1108.0,1106.22,1106.55,2093.0,1107.3,1108.0,1106.22,1106.55,2093.0
2020-06-24 15:25:00,1106.84,1108.0,1106.21,1106.25,900.0,1106.84,1108.0,1106.21,1106.25,900.0
2020-06-24 15:30:00,1106.29,1106.29,1105.4,1105.9,603.0,1106.29,1106.29,1105.4,1105.9,603.0
2020-06-24 15:35:00,1106.81,1106.96,1105.98,1106.35,800.0,1106.81,1106.96,1105.98,1106.35,800.0
2020-06-24 15:40:00,1106.17,1109.71,1106.17,1109.7,2410.0,1106.17,1109.71,1106.17,1109.7,2410.0
2020-06-24 15:45:00,1109.57,1111.08,1107.46,1107.63,1603.0,1109.57,1111.08,1107.46,1107.63,1603.0
2020-06-24 15:50:00,1104.87,1105.08,1103.01,1103.03,2100.0,1104.87,1105.08,1103.01,1103.03,2100.0
2020-06-24 15:55:00,1102.1,1104.43,1099.77,1100.21,17670.0,1102.1,1104.43,1099.77,1100.21,17670.0
2020-06-25 09:30:00,1096.71,1097.14,1090.23,1090.72,3117.0,1096.71,1097.14,1090.23,1090.72,3117.0
2020-06-25 09:35:00,1090.46,1091.53,1089.27,1089.27,400.0,1090.46,1091.53,1089.27,1089.27,400.0
2020-06-25 09:40:00,1088.92,1088.92,1082.77,1083.35,565.0,1088.92,1088.92,1082.77,1083.35,565.0
2020-06-25 09:45:00,1085.93,1085.93,1081.53,1084.17,2800.0,1085.93,1085.93,1081.53,1084.17,2800.0
2020-06-25 09:50:00,1084.97,1089.9,1082.68,1089.9,1953.0,1084.97,1089.9,1082.68,1089.9,1953.0
2020-06-25 09:55:00,1094.06,1094.07,1088.39,1092.56,1389.0,1094.06,1094.07,1088.39,1092.56,1389.0
2020-06-25 10:00:00,1094.72,1103.39,1094.72,1098.12,700.0,1094.72,1103.39,1094.72,1098.12,700.0
2020-06-25 10:05:00,1096.02,1096.63,1095.33,1095.34,400.0,1096.02,1096.63,1095.33,1095.34,400.0
2020-06-25 10:10:00,1098.74,1101.05,1098.27,1101.0,700.0,1098.74,1101.05,1098.27,1101.0,700.0
2020-06-25 10:15:00,1100.38,1101.53,1097.9,1100.71,1000.0,1100.38,1101.53,1097.9,1100.71,1000.0
2020-06-25 10:20:00,1099.63,1106.25,1099.63,1101.17,1234.0,1099.63,1106.25,1099.63,1101.17,1234.0
2020-06-25 10:25:00,1103.49,1104.83,1100.06,1100.06,1000.0,1103.49,1104.83,1100.06,1100.06,1000.0
2020-06-25 10:30:00,1100.02,1101.79,1098.85,1101.79,300.0,1100.02,1101.79,1098.85,1101.79,300.0
2020-06-25 10:35:00,1099.59,1099.59,1096.26,1096.27,700.0,1099.59,1099.59,1096.26,1096.27,700.0
2020-06-25 10:40:00,1096.27,1096.27,1096.27,1096.27,0.0,1096.27,1096.27,1096.27,1096.27,0.0
2020-06-25 10:45:00,1099.8,1100.39,1098.31,1098.31,300.0,1099.8,1100.39,1098.31,1098.31,300.0
2020-06-25 10:50:00,1097.53,1099.58,1097.28,1098.11,738.0,1097.53,1099.58,1097.28,1098.11,738.0
2020-06-25 10:55:00,1099.71,1099.92,1098.8,1098.8,901.0,1099.71,1099.92,1098.8,1098.8,901.0
2020-06-25 11:00:00,1097.97,1097.98,1097.97,1097.97,100.0,1097.97,1097.98,1097.97,1097.97,100.0
2020-06-25 11:05:00,1097.33,1097.34,1095.25,1096.97,900.0,1097.33,1097.34,1095.25,1096.97,900.0
2020-06-25 11:10:00,1095.24,1097.21,1094.62,1097.21,700.0,1095.24,1097.21,1094.62,1097.21,700.0
2020-06-25 11:15:00,1098.86,1100.19,1098.86,1100.18,200.0,1098.86,1100.19,1098.86,1100.18,200.0
2020-06-25 11:20:00,1099.44,1100.26,1097.56,1097.56,878.0,1099.44,1100.26,1097.56,1097.56,878.0
2020-06-25 11:25:00,1096.11,1096.11,1096.11,1096.11,100.0,1096.11,1096.11,1096.11,1096.11,100.0
2020-06-25 11:30:00,1096.56,1097.06,1094.61,1095.69,1335.0,1096.56,1097.06,1094.61,1095.69,1335.0
2020-06-25 11:35:00,1095.69,1095.69,1095.69,1095.69,0.0,1095.69,1095.69,1095.69,1095.69,0.0
2020-06-25 11:40:00,1094.74,1098.48,1094.64,1098.48,500.0,1094.74,1098.48,1094.64,1098.48,500.0
2020-06-25 11:45:00,1098.69,1098.69,1098.68,1098.69,100.0,1098.69,1098.69,1098.68,1098.69,100.0
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 11:55:00,1098.7,1098.7,1098.7,1098.7,0.0,1098.7,1098.7,1098.7,1098.7,0.0
2020-06-25 12:00:00,1098.7,1098.7,1098.7,1098.7,0.0,1098.7,1098.7,1098.7,1098.7,0.0
2020-06-25 12:05:00,1100.47,1104.82,1100.38,1103.77,2447.0,1100.47,1104.82,1100.38,1103.77,2447.0
2020-06-25 12:10:00,1104.34,1104.35,1103.5,1103.5,628.0,1104.34,1104.35,1103.5,1103.5,628.0
2020-06-25 12:15:00,1104.8,1104.8,1104.1,1104.11,200.0,1104.8,1104.8,1104.1,1104.11,200.0
2020-06-25 12:20:00,1104.33,1104.33,1104.32,1104.33,100.0,1104.33,1104.33,1104.32,1104.33,100.0
2020-06-25 12:25:00,1103.9,1103.9,1103.12,1103.12,300.0,1103.9,1103.9,1103.12,1103.12,300.0
2020-06-25 12:30:00,1104.24,1105.2,1102.8,1103.57,700.0,1104.24,1105.2,1102.8,1103.57,700.0
2020-06-25 12:35:00,1103.21,1106.37,1101.43,1105.96,3401.0,1103.21,1106.37,1101.43,1105.96,3401.0
2020-06-25 12:40:00,1103.81,1105.69,1103.81,1104.95,4027.0,1103.81,1105.69,1103.81,1104.95,4027.0
2020-06-25 12:45:00,1105.3,1105.3,1103.81,1103.81,710.0,1105.3,1105.3,1103.81,1103.81,710.0
2020-06-25 12:50:00,1104.49,1105.58,1104.49,1105.57,200.0,1104.49,1105.58,1104.49,1105.57,200.0
2020-06-25 12:55:00,1104.26,1105.16,1103.7,1105.16,400.0,1104.26,1105.16,1103.7,1105.16,400.0
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 13:05:00,1103.0,1103.0,1103.0,1103.0,0.0,1103.0,1103.0,1103.0,1103.0,0.0
2020-06-25 13:10:00,1100.71,1100.71,1100.53,1100.65,400.0,1100.71,1100.71,1100.53,1100.65,400.0
2020-06-25 13:15:00,1101.77,1101.77,1101.77,1101.77,100.0,1101.77,1101.77,1101.77,1101.77,100.0
2020-06-25 13:20:00,1100.64,1102.78,1100.64,1102.78,300.0,1100.64,1102.78,1100.64,1102.78,300.0
2020-06-25 13:25:00,1100.62,1100.87,1100.61,1100.87,300.0,1100.62,1100.87,1100.61,1100.87,300.0
2020-06-25 13:30:00,1102.35,1102.35,1099.87,1099.88,200.0,1102.35,1102.35,1099.87,1099.88,200.0
2020-06-25 13:35:00,1097.61,1097.98,1097.41,1097.41,300.0,1097.61,1097.98,1097.41,1097.41,300.0
2020-06-25 13:40:00,1100.21,1100.34,1100.21,1100.34,200.0,1100.21,1100.34,1100.21,1100.34,200.0
2020-06-25 13:45:00,1100.42,1100.42,1100.02,1100.32,300.0,1100.42,1100.42,1100.02,1100.32,300.0
2020-06-25 13:50:00,1099.47,1099.72,1098.65,1099.72,601.0,1099.47,1099.72,1098.65,1099.72,601.0
2020-06-25 13:55:00,1097.92,1098.77,1097.92,1098.77,500.0,1097.92,1098.77,1097.92,1098.77,500.0
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 14:05:00,1097.49,1097.49,1097.49,1097.49,0.0,1097.49,1097.49,1097.49,1097.49,0.0
2020-06-25 14:10:00,1100.88,1100.88,1100.88,1100.88,100.0,1100.88,1100.88,1100.88,1100.88,100.0
2020-06-25 14:15:00,1102.62,1104.39,1102.1,1102.11,1381.0,1102.62,1104.39,1102.1,1102.11,1381.0
2020-06-25 14:20:00,1099.75,1099.75,1099.55,1099.56,200.0,1099.75,1099.75,1099.55,1099.56,200.0
2020-06-25 14:25:00,1099.57,1099.58,1099.57,1099.57,100.0,1099.57,1099.58,1099.57,1099.57,100.0
2020-06-25 14:30:00,1098.27,1099.51,1097.49,1098.42,400.0,1098.27,1099.51,1097.49,1098.42,400.0
2020-06-25 14:35:00,1097.25,1099.26,1097.24,1099.26,341.0,1097.25,1099.26,1097.24,1099.26,341.0
2020-06-25 14:40:00,1099.84,1099.84,1098.68,1099.37,300.0,1099.84,1099.84,1098.68,1099.37,300.0
2020-06-25 14:45:00,1099.36,1099.64,1098.69,1099.39,802.0,1099.36,1099.64,1098.69,1099.39,802.0
2020-06-25 14:50:00,1100.03,1100.03,1100.02,1100.03,103.0,1100.03,1100.03,1100.02,1100.03,103.0
2020-06-25 14:55:00,1099.7,1099.93,1098.4,1098.4,413.0,1099.7,1099.93,1098.4,1098.4,413.0
2020-06-25 15:00:00,1099.52,1100.97,1099.51,1100.97,200.0,1099.52,1100.97,1099.51,1100.97,200.0
2020-06-25 15:05:00,1103.01,1104.89,1103.01,1104.71,300.0,1103.01,1104.89,1103.01,1104.71,300.0
2020-06-25 15:10:00,1102.88,1102.88,1102.88,1102.88,200.0,1102.88,1102.88,1102.88,1102.88,200.0
2020-06-25 15:15:00,1105.6,1105.6,1105.6,1105.6,200.0,1105.6,1105.6,1105.6,1105.6,200.0
2020-06-25 15:20:00,1104.61,1106.0,1103.17,1106.0,955.0,1104.61,1106.0,1103.17,1106.0,955.0
2020-06-25 15:25:00,1104.74,1107.77,1104.28,1107.77,800.0,1104.74,1107.77,1104.28,1107.77,800.0
2020-06-25 15:30:00,1106.4,1108.1,1106.4,1108.1,803.0,1106.4,1108.1,1106.4,1108.1,803.0
2020-06-25 15:35:00,1106.98,1106.98,1104.53,1104.53,400.0,1106.98,1106.98,1104.53,1104.53,400.0
2020-06-25 15:40:00,1105.64,1107.31,1104.53,1105.2,1000.0,1105.64,1107.31,1104.53,1105.2,1000.0
2020-06-25 15:45:00,1104.68,1104.68,1103.21,1104.53,1503.0,1104.68,1104.68,1103.21,1104.53,1503.0
2020-06-25 15:50:00,1104.42,1105.46,1103.41,1105.19,2825.0,1104.42,1105.46,1103.41,1105.19,2825.0
2020-06-25 15:55:00,1104.86,1106.64,1102.46,1102.84,10913.0,1104.86,1106.64,1102.46,1102.84,10913.0
2020-06-26 09:30:00,1099.9,1106.9,1097.86,1097.86,2044.0,1099.9,1106.9,1097.86,1097.86,2044.0
2020-06-26 09:35:00,1101.79,1105.1,1101.78,1105.09,500.0,1101.79,1105.1,1101.78,1105.09,500.0
2020-06-26 09:40:00,1111.2,1111.2,1111.2,1111.2,100.0,1111.2,1111.2,1111.2,1111.2,100.0
2020-06-26 09:45:00,1109.48,1110.57,1109.17,1109.17,1200.0,1109.48,1110.57,1109.17,1109.17,1200.0
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 09:55:00,1107.39,1107.39,1107.39,1107.39,0.0,1107.39,1107.39,1107.39,1107.39,0.0
2020-06-26 10:00:00,1107.39,1107.39,1107.39,1107.39,0.0,1107.39,1107.39,1107.39,1107.39,0.0
2020-06-26 10:05:00,1106.72,1107.9,1106.72,1107.9,402.0,1106.72,1107.9,1106.72,1107.9,402.0
2020-06-26 10:10:00,1105.91,1105.91,1105.91,1105.91,100.0,1105.91,1105.91,1105.91,1105.91,100.0
2020-06-26 10:15:00,1103.1,1103.1,1103.09,1103.1,100.0,1103.1,1103.1,1103.09,1103.1,100.0
2020-06-26 10:20:00,1102.45,1102.46,1102.45,1102.45,100.0,1102.45,1102.46,1102.45,1102.45,100.0
2020-06-26 10:25:00,1103.63,1104.32,1103.62,1103.74,300.0,1103.63,1104.32,1103.62,1103.74,300.0
2020-06-26 10:30:00,1101.8,1101.8,1100.02,1100.02,300.0,1101.8,1101.8,1100.02,1100.02,300.0
2020-06-26 10:35:00,1100.66,1103.01,1100.65,1103.01,300.0,1100.66,1103.01,1100.65,1103.01,300.0
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 10:45:00,1102.9,1102.9,1102.9,1102.9,0.0,1102.9,1102.9,1102.9,1102.9,0.0
2020-06-26 10:50:00,1101.68,1103.01,1100.51,1100.51,1400.0,1101.68,1103.01,1100.51,1100.51,1400.0
2020-06-26 10:55:00,1102.33,1103.47,1101.84,1101.84,600.0,1102.33,1103.47,1101.84,1101.84,600.0
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 11:05:00,1101.84,1101.84,1101.84,1101.84,0.0,1101.84,1101.84,1101.84,1101.84,0.0
2020-06-26 11:10:00,1104.19,1104.19,1103.9,1103.9,200.0,1104.19,1104.19,1103.9,1103.9,200.0
2020-06-26 11:15:00,1102.26,1103.07,1101.53,1102.94,644.0,1102.26,1103.07,1101.53,1102.94,644.0
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 11:25:00,1101.6,1101.6,1101.6,1101.6,0.0,1101.6,1101.6,1101.6,1101.6,0.0
2020-06-26 11:30:00,1103.47,1103.47,1101.3,1101.31,605.0,1103.47,1103.47,1101.3,1101.31,605.0
2020-06-26 11:35:00,1103.12,1105.77,1101.79,1105.77,1000.0,1103.12,1105.77,1101.79,1105.77,1000.0
2020-06-26 11:40:00,1104.37,1104.37,1104.37,1104.37,100.0,1104.37,1104.37,1104.37,1104.37,100.0
2020-06-26 11:45:00,1104.1,1104.1,1104.1,1104.1,100.0,1104.1,1104.1,1104.1,1104.1,100.0
2020-06-26 11:50:00,1106.62,1106.62,1106.47,1106.47,200.0,1106.62,1106.62,1106.47,1106.47,200.0
2020-06-26 11:55:00,1107.99,1108.96,1107.99,1108.96,400.0,1107.99,1108.96,1107.99,1108.96,400.0
2020-06-26 12:00:00,1106.98,1106.98,1106.98,1106.98,100.0,1106.98,1106.98,1106.98,1106.98,100.0
2020-06-26 12:05:00,1106.21,1106.22,1106.21,1106.21,100.0,1106.21,1106.22,1106.21,1106.21,100.0
2020-06-26 12:10:00,1106.21,1106.21,1106.21,1106.21,0.0,1106.21,1106.21,1106.21,1106.21,0.0
2020-06-26 12:15:00,1104.96,1105.05,1104.72,1105.05,300.0,1104.96,1105.05,1104.72,1105.05,300.0
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 12:25:00,1102.9,1102.9,1102.9,1102.9,0.0,1102.9,1102.9,1102.9,1102.9,0.0
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 12:35:00,1103.72,1103.72,1103.72,1103.72,0.0,1103.72,1103.72,1103.72,1103.72,0.0
2020-06-26 12:40:00,1103.72,1103.72,1103.72,1103.72,0.0,1103.72,1103.72,1103.72,1103.72,0.0
2020-06-26 12:45:00,1105.31,1105.44,1105.3,1105.38,300.0,1105.31,1105.44,1105.3,1105.38,300.0
2020-06-26 12:50:00,1105.38,1105.38,1105.38,1105.38,0.0,1105.38,1105.38,1105.38,1105.38,0.0
2020-06-26 12:55:00,1105.32,1106.33,1104.52,1106.33,680.0,1105.32,1106.33,1104.52,1106.33,680.0
2020-06-26 13:00:00,1107.23,1107.87,1107.22,1107.87,592.0,1107.23,1107.87,1107.22,1107.87,592.0
2020-06-26 13:05:00,1108.25,1108.25,1108.25,1108.25,100.0,1108.25,1108.25,1108.25,1108.25,100.0
2020-06-26 13:10:00,1108.49,1109.1,1108.49,1109.1,200.0,1108.49,1109.1,1108.49,1109.1,200.0
2020-06-26 13:15:00,1109.45,1110.21,1109.45,1110.2,500.0,1109.45,1110.21,1109.45,1110.2,500.0
2020-06-26 13:20:00,1110.2,1110.2,1110.2,1110.2,0.0,1110.2,1110.2,1110.2,1110.2,0.0
2020-06-26 13:25:00,1109.55,1109.55,1109.54,1109.55,100.0,1109.55,1109.55,1109.54,1109.55,100.0
2020-06-26 13:30:00,1109.55,1109.55,1109.55,1109.55,0.0,1109.55,1109.55,1109.55,1109.55,0.0
2020-06-26 13:35:00,1108.19,1110.12,1107.54,1110.12,1015.0,1108.19,1110.12,1107.54,1110.12,1015.0
2020-06-26 13:40:00,1107.67,1107.67,1107.67,1107.67,100.0,1107.67,1107.67,1107.67,1107.67,100.0
2020-06-26 13:45:00,1106.97,1107.52,1106.93,1107.52,400.0,1106.97,1107.52,1106.93,1107.52,400.0
2020-06-26 13:50:00,1107.44,1107.44,1107.43,1107.44,100.0,1107.44,1107.44,1107.43,1107.44,100.0
2020-06-26 13:55:00,1107.0,1107.03,1106.31,1106.36,959.0,1107.0,1107.03,1106.31,1106.36,959.0
2020-06-26 14:00:00,1105.3,1105.75,1104.34,1104.34,1196.0,1105.3,1105.75,1104.34,1104.34,1196.0
2020-06-26 14:05:00,1106.11,1106.11,1106.11,1106.11,100.0,1106.11,1106.11,1106.11,1106.11,100.0
2020-06-26 14:10:00,1107.07,1108.58,1106.65,1106.66,300.0,1107.07,1108.58,1106.65,1106.66,300.0
2020-06-26 14:15:00,1106.63,1106.63,1106.63,1106.63,100.0,1106.63,1106.63,1106.63,1106.63,100.0
2020-06-26 14:20:00,1108.13,1108.14,1107.25,1107.83,1100.0,1108.13,1108.14,1107.25,1107.83,1100.0
2020-06-26 14:25:00,1107.67,1107.68,1106.64,1106.64,300.0,1107.67,1107.68,1106.64,1106.64,300.0
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 14:35:00,1108.32,1108.32,1108.32,1108.32,0.0,1108.32,1108.32,1108.32,1108.32,0.0
2020-06-26 14:40:00,1105.13,1105.76,1105.13,1105.53,705.0,1105.13,1105.76,1105.13,1105.53,705.0
2020-06-26 14:45:00,1105.05,1105.06,1101.93,1102.58,1513.0,1105.05,1105.06,1101.93,1102.58,1513.0
2020-06-26 14:50:00,1103.66,1106.42,1102.99,1105.99,1600.0,1103.66,1106.42,1102.99,1105.99,1600.0
2020-06-26 14:55:00,1104.96,1106.4,1103.72,1104.51,900.0,1104.96,1106.4,1103.72,1104.51,900.0
2020-06-26 15:00:00,1104.81,1104.81,1104.75,1104.75,200.0,1104.81,1104.81,1104.75,1104.75,200.0
2020-06-26 15:05:00,1103.6,1104.33,1101.53,1103.08,701.0,1103.6,1104.33,1101.53,1103.08,701.0
2020-06-26 15:10:00,1103.19,1103.55,1102.31,1102.88,1590.0,1103.19,1103.55,1102.31,1102.88,1590.0
2020-06-26 15:15:00,1102.48,1102.48,1101.47,1101.73,401.0,1102.48,1102.48,1101.47,1101.73,401.0
2020-06-26 15:20:00,1101.68,1102.92,1101.53,1102.91,700.0,1101.68,1102.92,1101.53,1102.91,700.0
2020-06-26 15:25:00,1103.42,1103.42,1101.14,1101.14,727.0,1103.42,1103.42,1101.14,1101.14,727.0
2020-06-26 15:30:00,1101.05,1102.33,1100.53,1102.33,400.0,1101.05,1102.33,1100.53,1102.33,400.0
2020-06-26 15:35:00,1102.49,1102.89,1101.37,1102.49,1000.0,1102.49,1102.89,1101.37,1102.49,1000.0
2020-06-26 15:40:00,1102.3,1105.75,1102.3,1105.75,1978.0,1102.3,1105.75,1102.3,1105.75,1978.0
2020-06-26 15:45:00,1105.66,1109.34,1105.66,1107.98,2801.0,1105.66,1109.34,1105.66,1107.98,2801.0
2020-06-26 15:50:00,1105.34,1105.93,1101.57,1103.77,4987.0,1105.34,1105.93,1101.57,1103.77,4987.0
2020-06-26 15:55:00,1102.87,1105.55,1101.59,1103.82,12883.0,1102.87,1105.55,1101.59,1103.82,12883.0
2020-06-29 09:30:00,1116.13,1117.59,1098.72,1108.47,5213.0,1116.13,1117.59,1098.72,1108.47,5213.0
2020-06-29 09:35:00,1110.04,1111.98,1105.52,1105.52,1100.0,1110.04,1111.98,1105.52,1105.52,1100.0
2020-06-29 09:40:00,1109.56,1109.57,1100.11,1100.11,1970.0,1109.56,1109.57,1100.11,1100.11,1970.0
2020-06-29 09:45:00,1105.66,1109.45,1104.0,1107.51,1400.0,1105.66,1109.45,1104.0,1107.51,1400.0
2020-06-29 09:50:00,1106.76,1110.28,1106.75,1110.27,600.0,1106.76,1110.28,1106.75,1110.27,600.0
2020-06-29 09:55:00,1111.9,1111.9,1108.53,1108.53,400.0,1111.9,1111.9,1108.53,1108.53,400.0
2020-06-29 10:00:00,1114.02,1114.65,1110.25,1114.64,1000.0,1114.02,1114.65,1110.25,1114.64,1000.0
2020-06-29 10:05:00,1113.63,1113.63,1113.11,1113.12,300.0,1113.63,1113.63,1113.11,1113.12,300.0
2020-06-29 10:10:00,1113.04,1117.63,1113.03,1117.63,1135.0,1113.04,1117.63,1113.03,1117.63,1135.0
2020-06-29 10:15:00,1113.55,1117.26,1113.54,1115.99,500.0,1113.55,1117.26,1113.54,1115.99,500.0
2020-06-29 10:20:00,1116.09,1119.04,1116.09,1117.86,1720.0,1116.09,1119.04,1116.09,1117.86,1720.0
2020-06-29 10:25:00,1116.69,1117.71,1116.69,1117.71,200.0,1116.69,1117.71,1116.69,1117.71,200.0
2020-06-29 10:30:00,1117.68,1117.69,1117.68,1117.68,100.0,1117.68,1117.69,1117.68,1117.68,100.0
2020-06-29 10:35:00,1118.66,1119.98,1116.88,1119.61,1530.0,1118.66,1119.98,1116.88,1119.61,1530.0
2020-06-29 10:40:00,1121.71,1122.3,1120.87,1120.87,300.0,1121.71,1122.3,1120.87,1120.87,300.0
2020-06-29 10:45:00,1122.58,1122.58,1121.9,1121.9,200.0,1122.58,1122.58,1121.9,1121.9,200.0
2020-06-29 10:50:00,1123.94,1126.32,1122.6,1122.6,1453.0,1123.94,1126.32,1122.6,1122.6,1453.0
2020-06-29 10:55:00,1121.29,1124.99,1121.29,1123.93,1102.0,1121.29,1124.99,1121.29,1123.93,1102.0
2020-06-29 11:00:00,1124.34,1125.98,1123.96,1124.8,500.0,1124.34,1125.98,1123.96,1124.8,500.0
2020-06-29 11:05:00,1123.96,1123.98,1122.63,1122.63,700.0,1123.96,1123.98,1122.63,1122.63,700.0
2020-06-29 11:10:00,1122.63,1123.08,1121.11,1123.08,500.0,1122.63,1123.08,1121.11,1123.08,500.0
2020-06-29 11:15:00,1123.51,1123.51,1122.43,1122.44,200.0,1123.51,1123.51,1122.43,1122.44,200.0
2020-06-29 11:20:00,1124.66,1126.01,1121.02,1125.13,1103.0,1124.66,1126.01,1121.02,1125.13,1103.0
2020-06-29 11:25:00,1126.21,1126.22,1126.21,1126.21,100.0,1126.21,1126.22,1126.21,1126.21,100.0
2020-06-29 11:30:00,1127.62,1127.62,1125.45,1125.45,600.0,1127.62,1127.62,1125.45,1125.45,600.0
2020-06-29 11:35:00,1127.55,1127.55,1127.54,1127.55,100.0,1127.55,1127.55,1127.54,1127.55,100.0
2020-06-29 11:40:00,1128.24,1128.24,1126.69,1126.93,1000.0,1128.24,1128.24,1126.69,1126.93,1000.0
2020-06-29 11:45:00,1126.08,1126.08,1126.08,1126.08,300.0,1126.08,1126.08,1126.08,1126.08,300.0
2020-06-29 11:50:00,1126.36,1126.78,1126.21,1126.21,510.0,1126.36,1126.78,1126.21,1126.21,510.0
2020-06-29 11:55:00,1126.78,1127.01,1126.52,1126.52,506.0,1126.78,1127.01,1126.52,1126.52,506.0
2020-06-29 12:00:00,1127.14,1127.47,1125.38,1125.38,1400.0,1127.14,1127.47,1125.38,1125.38,1400.0
2020-06-29 12:05:00,1125.25,1125.25,1124.07,1124.08,600.0,1125.25,1125.25,1124.07,1124.08,600.0
2020-06-29 12:10:00,1125.0,1125.54,1124.99,1125.54,300.0,1125.0,1125.54,1124.99,1125.54,300.0
2020-06-29 12:15:00,1125.1,1126.3,1125.01,1125.07,1800.0,1125.1,1126.3,1125.01,1125.07,1800.0
2020-06-29 12:20:00,1125.61,1126.26,1125.59,1125.6,600.0,1125.61,1126.26,1125.59,1125.6,600.0
2020-06-29 12:25:00,1124.37,1124.57,1122.09,1124.39,600.0,1124.37,1124.57,1122.09,1124.39,600.0
2020-06-29 12:30:00,1122.76,1123.16,1122.75,1122.88,1300.0,1122.76,1123.16,1122.75,1122.88,1300.0
2020-06-29 12:35:00,1122.75,1123.1,1122.43,1123.09,1029.0,1122.75,1123.1,1122.43,1123.09,1029.0
2020-06-29 12:40:00,1122.4,1125.23,1122.4,1125.23,800.0,1122.4,1125.23,1122.4,1125.23,800.0
2020-06-29 12:45:00,1125.68,1125.69,1123.2,1123.2,600.0,1125.68,1125.69,1123.2,1123.2,600.0
2020-06-29 12:50:00,1123.2,1123.2,1123.2,1123.2,0.0,1123.2,1123.2,1123.2,1123.2,0.0
2020-06-29 12:55:00,1122.82,1122.82,1122.23,1122.7,1600.0,1122.82,1122.82,1122.23,1122.7,1600.0
2020-06-29 13:00:00,1122.45,1122.8,1122.44,1122.8,402.0,1122.45,1122.8,1122.44,1122.8,402.0
2020-06-29 13:05:00,1123.08,1124.05,1123.08,1124.05,500.0,1123.08,1124.05,1123.08,1124.05,500.0
2020-06-29 13:10:00,1124.85,1124.86,1124.75,1124.75,200.0,1124.85,1124.86,1124.75,1124.75,200.0
2020-06-29 13:15:00,1125.03,1125.44,1125.03,1125.43,200.0,1125.03,1125.44,1125.03,1125.43,200.0
2020-06-29 13:20:00,1125.64,1125.64,1125.38,1125.39,200.0,1125.64,1125.64,1125.38,1125.39,200.0
2020-06-29 13:25:00,1125.43,1126.29,1124.79,1126.29,1100.0,1125.43,1126.29,1124.79,1126.29,1100.0
2020-06-29 13:30:00,1125.01,1125.9,1125.01,1125.4,900.0,1125.01,1125.9,1125.01,1125.4,900.0
2020-06-29 13:35:00,1125.95,1126.0,1125.01,1125.01,1100.0,1125.95,1126.0,1125.01,1125.01,1100.0
2020-06-29 13:40:00,1126.31,1126.31,1124.8,1126.09,662.0,1126.31,1126.31,1124.8,1126.09,662.0
2020-06-29 13:45:00,1125.02,1125.94,1125.02,1125.94,316.0,1125.02,1125.94,1125.02,1125.94,316.0
2020-06-29 13:50:00,1125.8,1126.3,1125.31,1126.25,600.0,1125.8,1126.3,1125.31,1126.25,600.0
2020-06-29 13:55:00,1125.88,1126.66,1125.88,1126.35,400.0,1125.88,1126.66,1125.88,1126.35,400.0
2020-06-29 14:00:00,1128.48,1128.48,1127.11,1127.12,900.0,1128.48,1128.48,1127.11,1127.12,900.0
2020-06-29 14:05:00,1126.8,1126.8,1125.02,1125.02,500.0,1126.8,1126.8,1125.02,1125.02,500.0
2020-06-29 14:10:00,1125.42,1126.4,1125.42,1125.87,400.0,1125.42,1126.4,1125.42,1125.87,400.0
2020-06-29 14:15:00,1126.69,1129.4,1126.69,1129.4,1350.0,1126.69,1129.4,1126.69,1129.4,1350.0
2020-06-29 14:20:00,1128.52,1129.49,1128.51,1129.49,200.0,1128.52,1129.49,1128.51,1129.49,200.0
2020-06-29 14:25:00,1129.51,1129.71,1127.87,1127.87,600.0,1129.51,1129.71,1127.87,1127.87,600.0
2020-06-29 14:30:00,1128.47,1128.47,1127.25,1128.01,300.0,1128.47,1128.47,1127.25,1128.01,300.0
2020-06-29 14:35:00,1128.26,1128.26,1128.26,1128.26,100.0,1128.26,1128.26,1128.26,1128.26,100.0
2020-06-29 14:40:00,1128.9,1128.9,1127.49,1128.25,820.0,1128.9,1128.9,1127.49,1128.25,820.0
2020-06-29 14:45:00,1125.74,1125.74,1124.22,1124.23,1160.0,1125.74,1125.74,1124.22,1124.23,1160.0
2020-06-29 14:50:00,1125.17,1125.25,1125.17,1125.25,200.0,1125.17,1125.25,1125.17,1125.25,200.0
2020-06-29 14:55:00,1125.32,1127.94,1125.31,1125.91,900.0,1125.32,1127.94,1125.31,1125.91,900.0
2020-06-29 15:00:00,1124.52,1124.52,1123.04,1123.04,474.0,1124.52,1124.52,1123.04,1123.04,474.0
2020-06-29 15:05:00,1122.91,1122.91,1122.9,1122.91,100.0,1122.91,1122.91,1122.9,1122.91,100.0
2020-06-29 15:10:00,1122.28,1122.88,1122.14,1122.88,800.0,1122.28,1122.88,1122.14,1122.88,800.0
2020-06-29 15:15:00,1122.99,1122.99,1122.64,1122.64,300.0,1122.99,1122.99,1122.64,1122.64,300.0
2020-06-29 15:20:00,1124.28,1125.52,1124.28,1125.52,500.0,1124.28,1125.52,1124.28,1125.52,500.0
2020-06-29 15:25:00,1126.0,1127.45,1126.0,1127.45,300.0,1126.0,1127.45,1126.0,1127.45,300.0
2020-06-29 15:30:00,1126.62,1127.79,1126.62,1127.11,400.0,1126.62,1127.79,1126.62,1127.11,400.0
2020-06-29 15:35:00,1128.48,1129.63,1128.3,1129.01,1000.0,1128.48,1129.63,1128.3,1129.01,1000.0
2020-06-29 15:40:00,1128.42,1128.91,1126.8,1127.88,1100.0,1128.42,1128.91,1126.8,1127.88,1100.0
2020-06-29 15:45:00,1128.42,1129.63,1125.38,1125.4,3722.0,1128.42,1129.63,1125.38,1125.4,3722.0
2020-06-29 15:50:00,1125.22,1127.98,1124.99,1127.63,4438.0,1125.22,1127.98,1124.99,1127.63,4438.0
2020-06-29 15:55:00,1127.37,1129.14,1125.15,1128.63,9344.0,1127.37,1129.14,1125.15,1128.63,9344.0
2020-06-30 09:30:00,1128.1,1134.65,1128.1,1134.29,2722.0,1128.1,1134.65,1128.1,1134.29,2722.0
2020-06-30 09:35:00,1128.69,1133.27,1128.69,1133.27,300.0,1128.69,1133.27,1128.69,1133.27,300.0
2020-06-30 09:40:00,1130.44,1133.23,1127.93,1127.94,901.0,1130.44,1133.23,1127.93,1127.94,901.0
2020-06-30 09:45:00,1127.96,1127.97,1124.16,1124.16,400.0,1127.96,1127.97,1124.16,1124.16,400.0
2020-06-30 09:50:00,1123.54,1123.72,1122.23,1123.72,500.0,1123.54,1123.72,1122.23,1123.72,500.0
2020-06-30 09:55:00,1120.84,1121.55,1117.37,1117.37,5700.0,1120.84,1121.55,1117.37,1117.37,5700.0
2020-06-30 10:00:00,1121.26,1121.28,1118.56,1118.57,1400.0,1121.26,1121.28,1118.56,1118.57,1400.0
2020-06-30 10:05:00,1117.19,1119.45,1116.24,1119.06,856.0,1117.19,1119.45,1116.24,1119.06,856.0
2020-06-30 10:10:00,1115.7,1115.7,1115.7,1115.7,100.0,1115.7,1115.7,1115.7,1115.7,100.0
2020-06-30 10:15:00,1117.38,1117.38,1116.16,1116.16,400.0,1117.38,1117.38,1116.16,1116.16,400.0
2020-06-30 10:20:00,1115.19,1117.1,1115.18,1117.1,400.0,1115.19,1117.1,1115.18,1117.1,400.0
2020-06-30 10:25:00,1115.28,1115.28,1115.28,1115.28,100.0,1115.28,1115.28,1115.28,1115.28,100.0
2020-06-30 10:30:00,1114.46,1115.25,1114.45,1115.02,1200.0,1114.46,1115.25,1114.45,1115.02,1200.0
2020-06-30 10:35:00,1113.81,1114.22,1111.58,1111.58,3019.0,1113.81,1114.22,1111.58,1111.58,3019.0
2020-06-30 10:40:00,1114.16,1116.71,1114.16,1116.7,700.0,1114.16,1116.71,1114.16,1116.7,700.0
2020-06-30 10:45:00,1115.79,1116.42,1115.78,1116.42,600.0,1115.79,1116.42,1115.78,1116.42,600.0
2020-06-30 10:50:00,1120.12,1120.17,1117.87,1117.87,1200.0,1120.12,1120.17,1117.87,1117.87,1200.0
2020-06-30 10:55:00,1115.6,1117.16,1115.6,1117.16,977.0,1115.6,1117.16,1115.6,1117.16,977.0
2020-06-30 11:00:00,1117.72,1117.73,1117.72,1117.72,100.0,1117.72,1117.73,1117.72,1117.72,100.0
2020-06-30 11:05:00,1117.86,1119.69,1117.86,1118.53,563.0,1117.86,1119.69,1117.86,1118.53,563.0
2020-06-30 11:10:00,1118.53,1118.53,1118.53,1118.53,0.0,1118.53,1118.53,1118.53,1118.53,0.0
2020-06-30 11:15:00,1120.49,1120.83,1119.59,1119.6,300.0,1120.49,1120.83,1119.59,1119.6,300.0
2020-06-30 11:20:00,1122.11,1122.11,1122.11,1122.11,150.0,1122.11,1122.11,1122.11,1122.11,150.0
2020-06-30 11:25:00,1121.87,1122.78,1121.87,1122.78,300.0,1121.87,1122.78,1121.87,1122.78,300.0
2020-06-30 11:30:00,1122.69,1123.44,1122.26,1123.12,600.0,1122.69,1123.44,1122.26,1123.12,600.0
2020-06-30 11:35:00,1122.62,1122.63,1120.23,1120.23,664.0,1122.62,1122.63,1120.23,1120.23,664.0
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 11:45:00,1122.3,1122.3,1122.3,1122.3,0.0,1122.3,1122.3,1122.3,1122.3,0.0
2020-06-30 11:50:00,1123.0,1123.52,1122.75,1123.52,309.0,1123.0,1123.52,1122.75,1123.52,309.0
2020-06-30 11:55:00,1122.87,1124.13,1122.87,1123.41,600.0,1122.87,1124.13,1122.87,1123.41,600.0
2020-06-30 12:00:00,1123.93,1124.0,1123.81,1124.0,800.0,1123.93,1124.0,1123.81,1124.0,800.0
2020-06-30 12:05:00,1123.32,1123.33,1122.25,1123.11,998.0,1123.32,1123.33,1122.25,1123.11,998.0
2020-06-30 12:10:00,1122.14,1122.14,1120.71,1120.88,400.0,1122.14,1122.14,1120.71,1120.88,400.0
2020-06-30 12:15:00,1123.79,1123.79,1123.78,1123.79,100.0,1123.79,1123.79,1123.78,1123.79,100.0
2020-06-30 12:20:00,1123.79,1123.79,1123.79,1123.79,0.0,1123.79,1123.79,1123.79,1123.79,0.0
2020-06-30 12:25:00,1123.55,1124.98,1122.9,1124.6,1100.0,1123.55,1124.98,1122.9,1124.6,1100.0
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 12:35:00,1123.05,1123.05,1123.05,1123.05,0.0,1123.05,1123.05,1123.05,1123.05,0.0
2020-06-30 12:40:00,1120.6,1120.61,1120.6,1120.6,100.0,1120.6,1120.61,1120.6,1120.6,100.0
2020-06-30 12:45:00,1115.8,1115.8,1115.8,1115.8,100.0,1115.8,1115.8,1115.8,1115.8,100.0
2020-06-30 12:50:00,1115.8,1115.8,1115.8,1115.8,0.0,1115.8,1115.8,1115.8,1115.8,0.0
2020-06-30 12:55:00,1119.14,1119.14,1117.26,1118.59,1000.0,1119.14,1119.14,1117.26,1118.59,1000.0
2020-06-30 13:00:00,1120.37,1120.37,1120.37,1120.37,100.0,1120.37,1120.37,1120.37,1120.37,100.0
2020-06-30 13:05:00,1119.71,1120.78,1119.71,1120.35,1400.0,1119.71,1120.78,1119.71,1120.35,1400.0
2020-06-30 13:10:00,1119.69,1120.33,1117.95,1119.44,1302.0,1119.69,1120.33,1117.95,1119.44,1302.0
2020-06-30 13:15:00,1119.26,1119.86,1119.09,1119.09,1200.0,1119.26,1119.86,1119.09,1119.09,1200.0
2020-06-30 13:20:00,1119.09,1119.09,1119.09,1119.09,0.0,1119.09,1119.09,1119.09,1119.09,0.0
2020-06-30 13:25:00,1117.99,1117.99,1117.42,1117.99,785.0,1117.99,1117.99,1117.42,1117.99,785.0
2020-06-30 13:30:00,1117.35,1117.35,1116.26,1116.97,400.0,1117.35,1117.35,1116.26,1116.97,400.0
2020-06-30 13:35:00,1117.29,1117.3,1116.02,1116.41,439.0,1117.29,1117.3,1116.02,1116.41,439.0
2020-06-30 13:40:00,1116.69,1116.81,1115.98,1116.38,900.0,1116.69,1116.81,1115.98,1116.38,900.0
2020-06-30 13:45:00,1116.69,1116.69,1116.54,1116.54,300.0,1116.69,1116.69,1116.54,1116.54,300.0
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 13:55:00,1114.96,1114.96,1114.96,1114.96,0.0,1114.96,1114.96,1114.96,1114.96,0.0
2020-06-30 14:00:00,1115.18,1115.37,1115.18,1115.33,400.0,1115.18,1115.37,1115.18,1115.33,400.0
2020-06-30 14:05:00,1114.75,1116.13,1114.75,1116.13,600.0,1114.75,1116.13,1114.75,1116.13,600.0
2020-06-30 14:10:00,1115.27,1115.27,1115.27,1115.27,100.0,1115.27,1115.27,1115.27,1115.27,100.0
2020-06-30 14:15:00,1114.81,1116.18,1114.75,1116.14,900.0,1114.81,1116.18,1114.75,1116.14,900.0
2020-06-30 14:20:00,1116.14,1116.14,1116.14,1116.14,0.0,1116.14,1116.14,1116.14,1116.14,0.0
2020-06-30 14:25:00,1117.65,1118.41,1117.65,1118.41,200.0,1117.65,1118.41,1117.65,1118.41,200.0
2020-06-30 14:30:00,1120.42,1120.42,1119.26,1120.31,300.0,1120.42,1120.42,1119.26,1120.31,300.0
2020-06-30 14:35:00,1120.46,1121.02,1120.42,1121.02,300.0,1120.46,1121.02,1120.42,1121.02,300.0
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 14:45:00,1121.01,1121.01,1121.01,1121.01,0.0,1121.01,1121.01,1121.01,1121.01,0.0
2020-06-30 14:50:00,1122.71,1122.71,1122.71,1122.71,100.0,1122.71,1122.71,1122.71,1122.71,100.0
2020-06-30 14:55:00,1121.72,1121.91,1120.89,1120.89,400.0,1121.72,1121.91,1120.89,1120.89,400.0
2020-06-30 15:00:00,1122.02,1122.02,1120.05,1120.93,802.0,1122.02,1122.02,1120.05,1120.93,802.0
2020-06-30 15:05:00,1119.67,1121.7,1119.67,1121.7,800.0,1119.67,1121.7,1119.67,1121.7,800.0
2020-06-30 15:10:00,1122.47,1124.45,1122.46,1123.5,800.0,1122.47,1124.45,1122.46,1123.5,800.0
2020-06-30 15:15:00,1123.15,1125.06,1123.15,1124.56,600.0,1123.15,1125.06,1123.15,1124.56,600.0
2020-06-30 15:20:00,1125.13,1126.32,1125.13,1126.32,500.0,1125.13,1126.32,1125.13,1126.32,500.0
2020-06-30 15:25:00,1126.92,1126.92,1126.21,1126.51,700.0,1126.92,1126.92,1126.21,1126.51,700.0
2020-06-30 15:30:00,1126.76,1127.64,1126.68,1127.63,600.0,1126.76,1127.64,1126.68,1127.63,600.0
2020-06-30 15:35:00,1127.89,1128.41,1126.95,1128.26,1900.0,1127.89,1128.41,1126.95,1128.26,1900.0
2020-06-30 15:40:00,1128.47,1128.47,1128.08,1128.31,400.0,1128.47,1128.47,1128.08,1128.31,400.0
2020-06-30 15:45:00,1128.31,1129.85,1127.11,1128.25,2200.0,1128.31,1129.85,1127.11,1128.25,2200.0
2020-06-30 15:50:00,1128.82,1135.8,1128.81,1135.8,3400.0,1128.82,1135.8,1128.81,1135.8,3400.0
2020-06-30 15:55:00,1135.38,1135.38,1127.62,1128.49,9622.0,1135.38,1135.38,1127.62,1128.49,9622.0
2020-07-01 09:30:00,1125.22,1127.36,1119.83,1125.36,1661.0,1125.22,1127.36,1119.83,1125.36,1661.0
2020-07-01 09:35:00,1125.33,1127.8,1125.33,1126.32,600.0,1125.33,1127.8,1125.33,1126.32,600.0
2020-07-01 09:40:00,1126.98,1126.98,1126.98,1126.98,100.0,1126.98,1126.98,1126.98,1126.98,100.0
2020-07-01 09:45:00,1128.49,1128.49,1125.56,1125.56,1241.0,1128.49,1128.49,1125.56,1125.56,1241.0
2020-07-01 09:50:00,1125.33,1125.34,1118.19,1118.32,700.0,1125.33,1125.34,1118.19,1118.32,700.0
2020-07-01 09:55:00,1115.61,1115.61,1111.36,1112.62,1885.0,1115.61,1115.61,1111.36,1112.62,1885.0
2020-07-01 10:00:00,1112.72,1113.54,1111.99,1113.54,700.0,1112.72,1113.54,1111.99,1113.54,700.0
2020-07-01 10:05:00,1114.78,1115.42,1114.78,1115.42,300.0,1114.78,1115.42,1114.78,1115.42,300.0
2020-07-01 10:10:00,1117.53,1118.86,1117.53,1118.85,200.0,1117.53,1118.86,1117.53,1118.85,200.0
2020-07-01 10:15:00,1117.29,1117.41,1117.29,1117.4,400.0,1117.29,1117.41,1117.29,1117.4,400.0
2020-07-01 10:20:00,1117.93,1117.93,1115.03,1117.58,1000.0,1117.93,1117.93,1115.03,1117.58,1000.0
2020-07-01 10:25:00,1116.25,1116.3,1113.88,1114.82,1821.0,1116.25,1116.3,1113.88,1114.82,1821.0
2020-07-01 10:30:00,1115.27,1115.54,1114.35,1115.12,1400.0,1115.27,1115.54,1114.35,1115.12,1400.0
2020-07-01 10:35:00,1114.8,1115.05,1113.22,1115.05,1709.0,1114.8,1115.05,1113.22,1115.05,1709.0
2020-07-01 10:40:00,1113.2,1115.2,1113.2,1114.47,1900.0,1113.2,1115.2,1113.2,1114.47,1900.0
2020-07-01 10:45:00,1114.38,1115.15,1113.42,1113.42,700.0,1114.38,1115.15,1113.42,1113.42,700.0
2020-07-01 10:50:00,1113.87,1115.55,1113.87,1115.55,400.0,1113.87,1115.55,1113.87,1115.55,400.0
2020-07-01 10:55:00,1112.99,1112.99,1110.65,1111.86,1600.0,1112.99,1112.99,1110.65,1111.86,1600.0
2020-07-01 11:00:00,1111.68,1111.69,1111.68,1111.68,100.0,1111.68,1111.69,1111.68,1111.68,100.0
2020-07-01 11:05:00,1113.13,1113.13,1112.24,1112.24,500.0,1113.13,1113.13,1112.24,1112.24,500.0
2020-07-01 11:10:00,1111.54,1112.5,1110.45,1111.65,3559.0,1111.54,1112.5,1110.45,1111.65,3559.0
2020-07-01 11:15:00,1112.81,1112.81,1110.45,1110.7,4200.0,1112.81,1112.81,1110.45,1110.7,4200.0
2020-07-01 11:20:00,1110.7,1112.2,1110.45,1112.19,2201.0,1110.7,1112.2,1110.45,1112.19,2201.0
2020-07-01 11:25:00,1110.47,1111.06,1108.89,1109.2,10264.0,1110.47,1111.06,1108.89,1109.2,10264.0
2020-07-01 11:30:00,1108.15,1109.92,1108.15,1109.0,700.0,1108.15,1109.92,1108.15,1109.0,700.0
2020-07-01 11:35:00,1110.49,1111.01,1109.92,1111.0,1008.0,1110.49,1111.01,1109.92,1111.0,1008.0
2020-07-01 11:40:00,1111.5,1112.7,1108.37,1110.54,4575.0,1111.5,1112.7,1108.37,1110.54,4575.0
2020-07-01 11:45:00,1108.0,1108.0,1108.0,1108.0,2212.0,1108.0,1108.0,1108.0,1108.0,2212.0
2020-07-01 11:50:00,1112.5,1112.5,1112.5,1112.5,100.0,1112.5,1112.5,1112.5,1112.5,100.0
2020-07-01 11:55:00,1115.29,1116.57,1115.29,1116.02,600.0,1115.29,1116.57,1115.29,1116.02,600.0
2020-07-01 12:00:00,1117.37,1117.37,1116.26,1116.37,1300.0,1117.37,1117.37,1116.26,1116.37,1300.0
2020-07-01 12:05:00,1116.49,1120.3,1116.48,1120.3,807.0,1116.49,1120.3,1116.48,1120.3,807.0
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 12:15:00,1119.0,1119.0,1119.0,1119.0,0.0,1119.0,1119.0,1119.0,1119.0,0.0
2020-07-01 12:20:00,1120.57,1120.57,1120.17,1120.17,300.0,1120.57,1120.57,1120.17,1120.17,300.0
2020-07-01 12:25:00,1121.87,1123.01,1121.87,1122.1,500.0,1121.87,1123.01,1121.87,1122.1,500.0
2020-07-01 12:30:00,1122.1,1122.1,1122.1,1122.1,0.0,1122.1,1122.1,1122.1,1122.1,0.0
2020-07-01 12:35:00,1123.25,1126.24,1123.25,1125.87,1400.0,1123.25,1126.24,1123.25,1125.87,1400.0
2020-07-01 12:40:00,1126.0,1126.0,1124.26,1124.27,400.0,1126.0,1126.0,1124.26,1124.27,400.0
2020-07-01 12:45:00,1124.47,1126.39,1123.66,1126.02,1400.0,1124.47,1126.39,1123.66,1126.02,1400.0
2020-07-01 12:50:00,1124.86,1125.42,1123.34,1123.34,800.0,1124.86,1125.42,1123.34,1123.34,800.0
2020-07-01 12:55:00,1124.62,1124.68,1124.62,1124.68,300.0,1124.62,1124.68,1124.62,1124.68,300.0
2020-07-01 13:00:00,1126.21,1129.06,1126.2,1129.06,1120.0,1126.21,1129.06,1126.2,1129.06,1120.0
2020-07-01 13:05:00,1129.91,1130.88,1129.24,1130.88,2808.0,1129.91,1130.88,1129.24,1130.88,2808.0
2020-07-01 13:10:00,1130.56,1132.88,1130.55,1131.21,1600.0,1130.56,1132.88,1130.55,1131.21,1600.0
2020-07-01 13:15:00,1130.42,1130.94,1129.92,1130.05,800.0,1130.42,1130.94,1129.92,1130.05,800.0
2020-07-01 13:20:00,1129.64,1130.32,1129.63,1130.31,400.0,1129.64,1130.32,1129.63,1130.31,400.0
2020-07-01 13:25:00,1130.73,1130.74,1128.82,1128.83,500.0,1130.73,1130.74,1128.82,1128.83,500.0
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 13:35:00,1128.94,1128.94,1128.94,1128.94,0.0,1128.94,1128.94,1128.94,1128.94,0.0
2020-07-01 13:40:00,1129.57,1130.43,1128.65,1128.95,15918.0,1129.57,1130.43,1128.65,1128.95,15918.0
2020-07-01 13:45:00,1129.86,1131.45,1129.37,1129.81,4900.0,1129.86,1131.45,1129.37,1129.81,4900.0
2020-07-01 13:50:00,1129.42,1130.28,1129.42,1130.19,500.0,1129.42,1130.28,1129.42,1130.19,500.0
2020-07-01 13:55:00,1130.11,1131.85,1130.11,1130.79,1702.0,1130.11,1131.85,1130.11,1130.79,1702.0
2020-07-01 14:00:00,1131.89,1134.9,1131.89,1134.88,800.0,1131.89,1134.9,1131.89,1134.88,800.0
2020-07-01 14:05:00,1135.53,1137.87,1134.56,1137.39,6200.0,1135.53,1137.87,1134.56,1137.39,6200.0
2020-07-01 14:10:00,1136.47,1137.05,1136.47,1136.72,300.0,1136.47,1137.05,1136.47,1136.72,300.0
2020-07-01 14:15:00,1136.98,1137.03,1136.98,1137.03,407.0,1136.98,1137.03,1136.98,1137.03,407.0
2020-07-01 14:20:00,1136.91,1137.69,1136.44,1136.45,626.0,1136.91,1137.69,1136.44,1136.45,626.0
2020-07-01 14:25:00,1136.68,1138.27,1136.67,1138.27,600.0,1136.68,1138.27,1136.67,1138.27,600.0
2020-07-01 14:30:00,1138.55,1138.81,1135.45,1135.45,1300.0,1138.55,1138.81,1135.45,1135.45,1300.0
2020-07-01 14:35:00,1135.07,1136.0,1135.06,1135.85,1100.0,1135.07,1136.0,1135.06,1135.85,1100.0
2020-07-01 14:40:00,1132.12,1132.13,1132.12,1132.12,116.0,1132.12,1132.13,1132.12,1132.12,116.0
2020-07-01 14:45:00,1131.51,1132.58,1130.09,1132.58,1351.0,1131.51,1132.58,1130.09,1132.58,1351.0
2020-07-01 14:50:00,1132.92,1135.06,1132.92,1135.0,4351.0,1132.92,1135.06,1132.92,1135.0,4351.0
2020-07-01 14:55:00,1135.28,1136.02,1134.39,1136.02,799.0,1135.28,1136.02,1134.39,1136.02,799.0
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 15:05:00,1136.76,1136.76,1136.76,1136.76,0.0,1136.76,1136.76,1136.76,1136.76,0.0
2020-07-01 15:10:00,1135.49,1137.63,1135.49,1137.63,960.0,1135.49,1137.63,1135.49,1137.63,960.0
2020-07-01 15:15:00,1137.34,1137.34,1136.84,1136.85,200.0,1137.34,1137.34,1136.84,1136.85,200.0
2020-07-01 15:20:00,1136.86,1138.18,1136.33,1138.17,800.0,1136.86,1138.18,1136.33,1138.17,800.0
2020-07-01 15:25:00,1138.38,1138.6,1137.84,1138.6,300.0,1138.38,1138.6,1137.84,1138.6,300.0
2020-07-01 15:30:00,1137.82,1139.01,1137.67,1138.79,1889.0,1137.82,1139.01,1137.67,1138.79,1889.0
2020-07-01 15:35:00,1138.63,1138.63,1138.63,1138.63,100.0,1138.63,1138.63,1138.63,1138.63,100.0
2020-07-01 15:40:00,1137.29,1137.32,1137.27,1137.27,300.0,1137.29,1137.32,1137.27,1137.27,300.0
2020-07-01 15:45:00,1134.66,1136.67,1134.65,1135.94,800.0,1134.66,1136.67,1134.65,1135.94,800.0
2020-07-01 15:50:00,1133.81,1134.86,1130.58,1131.49,1500.0,1133.81,1134.86,1130.58,1131.49,1500.0
2020-07-01 15:55:00,1131.98,1131.99,1129.5,1130.4,2307.0,1131.98,1131.99,1129.5,1130.4,2307.0
2020-07-02 09:30:00,1139.82,1142.52,1137.43,1142.52,2976.0,1139.82,1142.52,1137.43,1142.52,2976.0
2020-07-02 09:35:00,1145.92,1149.0,1144.56,1146.62,8400.0,1145.92,1149.0,1144.56,1146.62,8400.0
2020-07-02 09:40:00,1147.81,1148.31,1147.38,1147.89,800.0,1147.81,1148.31,1147.38,1147.89,800.0
2020-07-02 09:45:00,1146.56,1150.0,1146.55,1150.0,1200.0,1146.56,1150.0,1146.55,1150.0,1200.0
2020-07-02 09:50:00,1147.41,1147.41,1145.46,1145.46,300.0,1147.41,1147.41,1145.46,1145.46,300.0
2020-07-02 09:55:00,1146.01,1146.01,1141.9,1142.5,700.0,1146.01,1146.01,1141.9,1142.5,700.0
2020-07-02 10:00:00,1142.46,1145.88,1142.45,1144.41,5200.0,1142.46,1145.88,1142.45,1144.41,5200.0
2020-07-02 10:05:00,1144.85,1146.92,1144.85,1146.92,400.0,1144.85,1146.92,1144.85,1146.92,400.0
2020-07-02 10:10:00,1147.34,1148.79,1144.76,1148.79,1500.0,1147.34,1148.79,1144.76,1148.79,1500.0
2020-07-02 10:15:00,1150.0,1151.59,1150.0,1151.25,774.0,1150.0,1151.59,1150.0,1151.25,774.0
2020-07-02 10:20:00,1150.38,1150.38,1148.35,1148.59,500.0,1150.38,1150.38,1148.35,1148.59,500.0
2020-07-02 10:25:00,1148.32,1148.32,1145.58,1146.35,1500.0,1148.32,1148.32,1145.58,1146.35,1500.0
2020-07-02 10:30:00,1144.62,1146.25,1144.21,1146.25,522.0,1144.62,1146.25,1144.21,1146.25,522.0
2020-07-02 10:35:00,1145.25,1147.31,1145.25,1147.31,300.0,1145.25,1147.31,1145.25,1147.31,300.0
2020-07-02 10:40:00,1147.78,1148.28,1147.49,1148.11,825.0,1147.78,1148.28,1147.49,1148.11,825.0
2020-07-02 10:45:00,1148.84,1149.62,1148.83,1149.36,2100.0,1148.84,1149.62,1148.83,1149.36,2100.0
2020-07-02 10:50:00,1149.62,1149.62,1145.17,1146.01,1600.0,1149.62,1149.62,1145.17,1146.01,1600.0
2020-07-02 10:55:00,1145.9,1147.36,1143.37,1143.47,3159.0,1145.9,1147.36,1143.37,1143.47,3159.0
2020-07-02 11:00:00,1144.35,1146.86,1142.8,1143.47,3242.0,1144.35,1146.86,1142.8,1143.47,3242.0
2020-07-02 11:05:00,1143.37,1144.68,1143.04,1143.04,904.0,1143.37,1144.68,1143.04,1143.04,904.0
2020-07-02 11:10:00,1138.87,1139.89,1138.11,1138.15,1260.0,1138.87,1139.89,1138.11,1138.15,1260.0
2020-07-02 11:15:00,1139.2,1139.2,1135.35,1137.83,1659.0,1139.2,1139.2,1135.35,1137.83,1659.0
2020-07-02 11:20:00,1139.02,1140.96,1139.02,1140.73,1000.0,1139.02,1140.96,1139.02,1140.73,1000.0
2020-07-02 11:25:00,1140.75,1140.75,1140.75,1140.75,100.0,1140.75,1140.75,1140.75,1140.75,100.0
2020-07-02 11:30:00,1141.28,1144.71,1141.28,1142.03,600.0,1141.28,1144.71,1141.28,1142.03,600.0
2020-07-02 11:35:00,1143.29,1143.29,1142.61,1142.89,500.0,1143.29,1143.29,1142.61,1142.89,500.0
2020-07-02 11:40:00,1142.71,1145.8,1142.7,1145.08,1400.0,1142.71,1145.8,1142.7,1145.08,1400.0
2020-07-02 11:45:00,1147.22,1147.25,1147.16,1147.18,400.0,1147.22,1147.25,1147.16,1147.18,400.0
2020-07-02 11:50:00,1149.15,1149.47,1147.0,1149.47,1200.0,1149.15,1149.47,1147.0,1149.47,1200.0
2020-07-02 11:55:00,1150.0,1150.0,1149.61,1149.61,700.0,1150.0,1150.0,1149.61,1149.61,700.0
2020-07-02 12:00:00,1148.11,1148.35,1146.73,1147.38,1249.0,1148.11,1148.35,1146.73,1147.38,1249.0
2020-07-02 12:05:00,1148.09,1148.64,1147.61,1147.61,500.0,1148.09,1148.64,1147.61,1147.61,500.0
2020-07-02 12:10:00,1148.33,1149.29,1148.32,1149.29,700.0,1148.33,1149.29,1148.32,1149.29,700.0
2020-07-02 12:15:00,1148.58,1148.89,1148.58,1148.88,300.0,1148.58,1148.89,1148.58,1148.88,300.0
2020-07-02 12:20:00,1148.61,1150.53,1148.61,1150.53,1700.0,1148.61,1150.53,1148.61,1150.53,1700.0
2020-07-02 12:25:00,1149.71,1150.02,1149.1,1149.1,596.0,1149.71,1150.02,1149.1,1149.1,596.0
2020-07-02 12:30:00,1148.55,1148.62,1148.55,1148.61,300.0,1148.55,1148.62,1148.55,1148.61,300.0
2020-07-02 12:35:00,1147.5,1147.5,1147.2,1147.2,200.0,1147.5,1147.5,1147.2,1147.2,200.0
2020-07-02 12:40:00,1144.93,1144.93,1144.92,1144.93,135.0,1144.93,1144.93,1144.92,1144.93,135.0
2020-07-02 12:45:00,1144.57,1144.75,1144.56,1144.75,200.0,1144.57,1144.75,1144.56,1144.75,200.0
2020-07-02 12:50:00,1145.02,1145.02,1145.02,1145.02,100.0,1145.02,1145.02,1145.02,1145.02,100.0
2020-07-02 12:55:00,1144.92,1144.92,1142.98,1143.31,500.0,1144.92,1144.92,1142.98,1143.31,500.0
2020-07-02 13:00:00,1143.31,1143.31,1143.31,1143.31,0.0,1143.31,1143.31,1143.31,1143.31,0.0
2020-07-02 13:05:00,1142.1,1142.57,1140.53,1142.37,701.0,1142.1,1142.57,1140.53,1142.37,701.0
2020-07-02 13:10:00,1143.79,1144.73,1142.72,1144.73,1141.0,1143.79,1144.73,1142.72,1144.73,1141.0
2020-07-02 13:15:00,1143.93,1145.91,1143.92,1144.86,491.0,1143.93,1145.91,1143.92,1144.86,491.0
2020-07-02 13:20:00,1144.22,1147.69,1144.22,1147.69,400.0,1144.22,1147.69,1144.22,1147.69,400.0
2020-07-02 13:25:00,1149.05,1149.05,1148.13,1148.94,1020.0,1149.05,1149.05,1148.13,1148.94,1020.0
2020-07-02 13:30:00,1148.76,1149.16,1148.39,1149.15,572.0,1148.76,1149.16,1148.39,1149.15,572.0
2020-07-02 13:35:00,1149.46,1149.54,1148.55,1148.82,500.0,1149.46,1149.54,1148.55,1148.82,500.0
2020-07-02 13:40:00,1149.18,1149.84,1149.04,1149.84,300.0,1149.18,1149.84,1149.04,1149.84,300.0
2020-07-02 13:45:00,1149.74,1150.0,1149.59,1149.59,700.0,1149.74,1150.0,1149.59,1149.59,700.0
2020-07-02 13:50:00,1149.41,1149.61,1149.41,1149.59,500.0,1149.41,1149.61,1149.41,1149.59,500.0
2020-07-02 13:55:00,1149.62,1149.62,1147.98,1147.99,300.0,1149.62,1149.62,1147.98,1147.99,300.0
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 14:05:00,1148.97,1148.97,1148.97,1148.97,0.0,1148.97,1148.97,1148.97,1148.97,0.0
2020-07-02 14:10:00,1148.97,1148.97,1148.97,1148.97,0.0,1148.97,1148.97,1148.97,1148.97,0.0
2020-07-02 14:15:00,1147.52,1147.52,1146.94,1147.3,300.0,1147.52,1147.52,1146.94,1147.3,300.0
2020-07-02 14:20:00,1145.97,1145.98,1145.97,1145.97,100.0,1145.97,1145.98,1145.97,1145.97,100.0
2020-07-02 14:25:00,1146.38,1146.83,1146.38,1146.83,200.0,1146.38,1146.83,1146.38,1146.83,200.0
2020-07-02 14:30:00,1147.68,1147.69,1146.9,1146.9,400.0,1147.68,1147.69,1146.9,1146.9,400.0
2020-07-02 14:35:00,1147.4,1148.57,1147.39,1148.56,500.0,1147.4,1148.57,1147.39,1148.56,500.0
2020-07-02 14:40:00,1147.96,1147.96,1147.8,1147.8,200.0,1147.96,1147.96,1147.8,1147.8,200.0
2020-07-02 14:45:00,1148.67,1148.67,1148.66,1148.67,100.0,1148.67,1148.67,1148.66,1148.67,100.0
2020-07-02 14:50:00,1149.69,1149.8,1148.65,1149.53,1202.0,1149.69,1149.8,1148.65,1149.53,1202.0
2020-07-02 14:55:00,1150.71,1151.2,1149.88,1149.88,1394.0,1150.71,1151.2,1149.88,1149.88,1394.0
2020-07-02 15:00:00,1150.21,1150.58,1149.78,1150.0,2700.0,1150.21,1150.58,1149.78,1150.0,2700.0
2020-07-02 15:05:00,1149.56,1149.57,1149.46,1149.48,300.0,1149.56,1149.57,1149.46,1149.48,300.0
2020-07-02 15:10:00,1148.87,1148.88,1148.03,1148.03,300.0,1148.87,1148.88,1148.03,1148.03,300.0
2020-07-02 15:15:00,1145.46,1148.34,1145.46,1148.03,1600.0,1145.46,1148.34,1145.46,1148.03,1600.0
2020-07-02 15:20:00,1148.31,1150.27,1148.31,1149.68,2300.0,1148.31,1150.27,1148.31,1149.68,2300.0
2020-07-02 15:25:00,1149.76,1150.22,1149.12,1150.02,800.0,1149.76,1150.22,1149.12,1150.02,800.0
2020-07-02 15:30:00,1150.03,1152.96,1150.02,1151.94,3629.0,1150.03,1152.96,1150.02,1151.94,3629.0
2020-07-02 15:35:00,1151.25,1151.84,1151.25,1151.8,2275.0,1151.25,1151.84,1151.25,1151.8,2275.0
2020-07-02 15:40:00,1151.49,1152.29,1150.9,1151.57,2582.0,1151.49,1152.29,1150.9,1151.57,2582.0
2020-07-02 15:45:00,1152.19,1152.49,1149.34,1150.13,5100.0,1152.19,1152.49,1149.34,1150.13,5100.0
2020-07-02 15:50:00,1149.4,1149.4,1136.41,1143.3,7129.0,1149.4,1149.4,1136.41,1143.3,7129.0
2020-07-02 15:55:00,1143.83,1149.17,1142.79,1148.32,13577.0,1143.83,1149.17,1142.79,1148.32,13577.0
2020-07-06 09:30:00,1157.57,1158.5,1152.12,1155.31,2310.0,1157.57,1158.5,1152.12,1155.31,2310.0
2020-07-06 09:35:00,1160.0,1160.0,1157.73,1157.74,300.0,1160.0,1160.0,1157.73,1157.74,300.0
2020-07-06 09:40:00,1153.5,1159.29,1153.49,1157.19,400.0,1153.5,1159.29,1153.49,1157.19,400.0
2020-07-06 09:45:00,1152.02,1152.02,1150.17,1150.17,600.0,1152.02,1152.02,1150.17,1150.17,600.0
2020-07-06 09:50:00,1149.66,1149.96,1148.54,1149.96,808.0,1149.66,1149.96,1148.54,1149.96,808.0
2020-07-06 09:55:00,1151.2,1151.2,1145.04,1145.04,11021.0,1151.2,1151.2,1145.04,1145.04,11021.0
2020-07-06 10:00:00,1148.36,1151.02,1140.89,1144.62,24229.0,1148.36,1151.02,1140.89,1144.62,24229.0
2020-07-06 10:05:00,1144.62,1144.62,1143.17,1144.25,700.0,1144.62,1144.62,1143.17,1144.25,700.0
2020-07-06 10:10:00,1144.26,1146.52,1142.63,1145.55,1120.0,1144.26,1146.52,1142.63,1145.55,1120.0
2020-07-06 10:15:00,1145.62,1146.74,1143.74,1145.84,1200.0,1145.62,1146.74,1143.74,1145.84,1200.0
2020-07-06 10:20:00,1145.5,1147.21,1145.5,1147.21,500.0,1145.5,1147.21,1145.5,1147.21,500.0
2020-07-06 10:25:00,1144.46,1147.05,1144.46,1147.05,1123.0,1144.46,1147.05,1144.46,1147.05,1123.0
2020-07-06 10:30:00,1147.32,1149.17,1146.22,1148.38,1816.0,1147.32,1149.17,1146.22,1148.38,1816.0
2020-07-06 10:35:00,1148.92,1149.66,1147.29,1148.51,608.0,1148.92,1149.66,1147.29,1148.51,608.0
2020-07-06 10:40:00,1149.9,1149.9,1144.31,1144.31,9479.0,1149.9,1149.9,1144.31,1144.31,9479.0
2020-07-06 10:45:00,1145.82,1146.09,1145.82,1146.09,675.0,1145.82,1146.09,1145.82,1146.09,675.0
2020-07-06 10:50:00,1146.09,1146.09,1143.29,1145.38,741.0,1146.09,1146.09,1143.29,1145.38,741.0
2020-07-06 10:55:00,1143.51,1144.83,1143.46,1144.83,5910.0,1143.51,1144.83,1143.46,1144.83,5910.0
2020-07-06 11:00:00,1143.01,1143.94,1140.76,1143.94,2840.0,1143.01,1143.94,1140.76,1143.94,2840.0
2020-07-06 11:05:00,1142.71,1143.87,1141.83,1141.83,608.0,1142.71,1143.87,1141.83,1141.83,608.0
2020-07-06 11:10:00,1144.07,1146.86,1143.29,1146.86,1600.0,1144.07,1146.86,1143.29,1146.86,1600.0
2020-07-06 11:15:00,1144.54,1144.54,1143.3,1144.18,627.0,1144.54,1144.54,1143.3,1144.18,627.0
2020-07-06 11:20:00,1148.39,1148.39,1144.99,1145.0,405.0,1148.39,1148.39,1144.99,1145.0,405.0
2020-07-06 11:25:00,1143.38,1145.43,1143.38,1145.43,808.0,1143.38,1145.43,1143.38,1145.43,808.0
2020-07-06 11:30:00,1142.64,1144.86,1142.64,1143.88,1008.0,1142.64,1144.86,1142.64,1143.88,1008.0
2020-07-06 11:35:00,1145.14,1145.14,1145.14,1145.14,100.0,1145.14,1145.14,1145.14,1145.14,100.0
2020-07-06 11:40:00,1144.69,1144.72,1142.62,1144.72,860.0,1144.69,1144.72,1142.62,1144.72,860.0
2020-07-06 11:45:00,1143.54,1144.64,1143.53,1143.75,400.0,1143.54,1144.64,1143.53,1143.75,400.0
2020-07-06 11:50:00,1144.03,1144.03,1142.65,1142.65,500.0,1144.03,1144.03,1142.65,1142.65,500.0
2020-07-06 11:55:00,1142.64,1142.98,1141.91,1141.91,700.0,1142.64,1142.98,1141.91,1141.91,700.0
2020-07-06 12:00:00,1141.88,1142.15,1141.87,1142.15,300.0,1141.88,1142.15,1141.87,1142.15,300.0
2020-07-06 12:05:00,1141.0,1141.0,1139.47,1139.48,400.0,1141.0,1141.0,1139.47,1139.48,400.0
2020-07-06 12:10:00,1140.0,1140.0,1139.46,1139.46,564.0,1140.0,1140.0,1139.46,1139.46,564.0
2020-07-06 12:15:00,1139.01,1139.25,1139.0,1139.25,408.0,1139.01,1139.25,1139.0,1139.25,408.0
2020-07-06 12:20:00,1139.49,1140.0,1138.8,1140.0,1400.0,1139.49,1140.0,1138.8,1140.0,1400.0
2020-07-06 12:25:00,1139.77,1139.77,1138.78,1138.79,200.0,1139.77,1139.77,1138.78,1138.79,200.0
2020-07-06 12:30:00,1139.4,1140.37,1139.1,1139.55,2334.0,1139.4,1140.37,1139.1,1139.55,2334.0
2020-07-06 12:35:00,1139.35,1139.35,1139.3,1139.3,200.0,1139.35,1139.35,1139.3,1139.3,200.0
2020-07-06 12:40:00,1140.42,1140.43,1140.02,1140.02,200.0,1140.42,1140.43,1140.02,1140.02,200.0
2020-07-06 12:45:00,1140.56,1140.57,1140.56,1140.56,200.0,1140.56,1140.57,1140.56,1140.56,200.0
2020-07-06 12:50:00,1141.49,1141.9,1141.49,1141.9,200.0,1141.49,1141.9,1141.49,1141.9,200.0
2020-07-06 12:55:00,1139.91,1143.74,1139.91,1143.5,1300.0,1139.91,1143.74,1139.91,1143.5,1300.0
2020-07-06 13:00:00,1144.46,1146.28,1142.35,1145.96,740.0,1144.46,1146.28,1142.35,1145.96,740.0
2020-07-06 13:05:00,1144.14,1144.15,1144.14,1144.14,100.0,1144.14,1144.15,1144.14,1144.14,100.0
2020-07-06 13:10:00,1145.31,1145.39,1144.15,1144.56,500.0,1145.31,1145.39,1144.15,1144.56,500.0
2020-07-06 13:15:00,1144.34,1145.49,1143.13,1143.63,508.0,1144.34,1145.49,1143.13,1143.63,508.0
2020-07-06 13:20:00,1144.49,1144.81,1143.59,1143.6,300.0,1144.49,1144.81,1143.59,1143.6,300.0
2020-07-06 13:25:00,1144.53,1145.76,1143.86,1145.76,1249.0,1144.53,1145.76,1143.86,1145.76,1249.0
2020-07-06 13:30:00,1146.58,1146.58,1146.26,1146.39,300.0,1146.58,1146.58,1146.26,1146.39,300.0
2020-07-06 13:35:00,1146.68,1146.69,1146.68,1146.68,100.0,1146.68,1146.69,1146.68,1146.68,100.0
2020-07-06 13:40:00,1145.92,1148.71,1145.92,1148.7,1900.0,1145.92,1148.71,1145.92,1148.7,1900.0
2020-07-06 13:45:00,1147.91,1148.84,1146.89,1147.88,1000.0,1147.91,1148.84,1146.89,1147.88,1000.0
2020-07-06 13:50:00,1148.25,1149.0,1146.98,1148.82,1000.0,1148.25,1149.0,1146.98,1148.82,1000.0
2020-07-06 13:55:00,1149.0,1149.26,1148.5,1149.26,400.0,1149.0,1149.26,1148.5,1149.26,400.0
2020-07-06 14:00:00,1148.66,1148.66,1146.43,1146.44,500.0,1148.66,1148.66,1146.43,1146.44,500.0
2020-07-06 14:05:00,1146.23,1146.25,1146.22,1146.25,500.0,1146.23,1146.25,1146.22,1146.25,500.0
2020-07-06 14:10:00,1146.66,1146.71,1145.5,1145.5,300.0,1146.66,1146.71,1145.5,1145.5,300.0
2020-07-06 14:15:00,1145.5,1145.5,1143.32,1143.32,511.0,1145.5,1145.5,1143.32,1143.32,511.0
2020-07-06 14:20:00,1140.41,1140.41,1140.41,1140.41,100.0,1140.41,1140.41,1140.41,1140.41,100.0
2020-07-06 14:25:00,1139.53,1140.0,1138.83,1139.36,1225.0,1139.53,1140.0,1138.83,1139.36,1225.0
2020-07-06 14:30:00,1140.16,1140.46,1140.16,1140.17,726.0,1140.16,1140.46,1140.16,1140.17,726.0
2020-07-06 14:35:00,1140.89,1140.89,1140.89,1140.89,100.0,1140.89,1140.89,1140.89,1140.89,100.0
2020-07-06 14:40:00,1139.59,1139.59,1139.59,1139.59,100.0,1139.59,1139.59,1139.59,1139.59,100.0
2020-07-06 14:45:00,1140.6,1140.83,1140.46,1140.47,500.0,1140.6,1140.83,1140.46,1140.47,500.0
2020-07-06 14:50:00,1138.91,1139.99,1138.91,1139.95,300.0,1138.91,1139.99,1138.91,1139.95,300.0
2020-07-06 14:55:00,1139.99,1140.63,1139.5,1140.63,600.0,1139.99,1140.63,1139.5,1140.63,600.0
2020-07-06 15:00:00,1139.56,1140.13,1139.13,1140.12,835.0,1139.56,1140.13,1139.13,1140.12,835.0
2020-07-06 15:05:00,1139.87,1139.87,1139.58,1139.78,400.0,1139.87,1139.87,1139.58,1139.78,400.0
2020-07-06 15:10:00,1139.97,1140.35,1139.58,1140.35,400.0,1139.97,1140.35,1139.58,1140.35,400.0
2020-07-06 15:15:00,1138.04,1138.16,1137.06,1137.15,801.0,1138.04,1138.16,1137.06,1137.15,801.0
2020-07-06 15:20:00,1138.08,1138.08,1137.27,1137.27,500.0,1138.08,1138.08,1137.27,1137.27,500.0
2020-07-06 15:25:00,1137.27,1139.38,1137.26,1138.63,1200.0,1137.27,1139.38,1137.26,1138.63,1200.0
2020-07-06 15:30:00,1137.94,1137.94,1136.0,1136.11,2708.0,1137.94,1137.94,1136.0,1136.11,2708.0
2020-07-06 15:35:00,1136.01,1136.55,1133.62,1133.62,1100.0,1136.01,1136.55,1133.62,1133.62,1100.0
2020-07-06 15:40:00,1133.8,1134.48,1133.75,1134.13,800.0,1133.8,1134.48,1133.75,1134.13,800.0
2020-07-06 15:45:00,1134.27,1136.23,1134.27,1135.57,3196.0,1134.27,1136.23,1134.27,1135.57,3196.0
2020-07-06 15:50:00,1136.43,1138.83,1135.37,1135.47,2223.0,1136.43,1138.83,1135.37,1135.47,2223.0
2020-07-06 15:55:00,1135.09,1137.57,1134.14,1136.34,7651.0,1135.09,1137.57,1134.14,1136.34,7651.0
2020-07-07 09:30:00,1137.3,1140.52,1135.0,1140.51,1573.0,1137.3,1140.52,1135.0,1140.51,1573.0
2020-07-07 09:35:00,1140.6,1140.94,1139.69,1140.93,400.0,1140.6,1140.94,1139.69,1140.93,400.0
2020-07-07 09:40:00,1140.05,1140.96,1139.11,1139.12,300.0,1140.05,1140.96,1139.11,1139.12,300.0
2020-07-07 09:45:00,1140.25,1141.86,1138.61,1141.86,600.0,1140.25,1141.86,1138.61,1141.86,600.0
2020-07-07 09:50:00,1140.05,1140.87,1139.87,1139.98,830.0,1140.05,1140.87,1139.87,1139.98,830.0
2020-07-07 09:55:00,1142.42,1143.17,1140.64,1142.89,700.0,1142.42,1143.17,1140.64,1142.89,700.0
2020-07-07 10:00:00,1143.19,1145.09,1143.05,1143.93,1900.0,1143.19,1145.09,1143.05,1143.93,1900.0
2020-07-07 10:05:00,1145.01,1145.09,1140.64,1142.07,1500.0,1145.01,1145.09,1140.64,1142.07,1500.0
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 10:15:00,1142.22,1142.22,1142.22,1142.22,0.0,1142.22,1142.22,1142.22,1142.22,0.0
2020-07-07 10:20:00,1142.92,1144.11,1142.91,1143.23,900.0,1142.92,1144.11,1142.91,1143.23,900.0
2020-07-07 10:25:00,1144.56,1144.97,1144.11,1144.97,400.0,1144.56,1144.97,1144.11,1144.97,400.0
2020-07-07 10:30:00,1145.0,1145.21,1143.92,1143.93,1495.0,1145.0,1145.21,1143.92,1143.93,1495.0
2020-07-07 10:35:00,1142.96,1142.96,1140.07,1140.07,500.0,1142.96,1142.96,1140.07,1140.07,500.0
2020-07-07 10:40:00,1140.07,1140.07,1140.07,1140.07,0.0,1140.07,1140.07,1140.07,1140.07,0.0
2020-07-07 10:45:00,1141.38,1141.39,1138.87,1140.33,900.0,1141.38,1141.39,1138.87,1140.33,900.0
2020-07-07 10:50:00,1141.43,1141.91,1137.94,1137.94,900.0,1141.43,1141.91,1137.94,1137.94,900.0
2020-07-07 10:55:00,1140.74,1140.74,1140.02,1140.03,1769.0,1140.74,1140.74,1140.02,1140.03,1769.0
2020-07-07 11:00:00,1140.0,1140.45,1139.8,1140.44,600.0,1140.0,1140.45,1139.8,1140.44,600.0
2020-07-07 11:05:00,1140.21,1140.84,1139.08,1139.08,600.0,1140.21,1140.84,1139.08,1139.08,600.0
2020-07-07 11:10:00,1138.94,1140.01,1138.48,1140.01,400.0,1138.94,1140.01,1138.48,1140.01,400.0
2020-07-07 11:15:00,1139.76,1139.85,1139.76,1139.85,200.0,1139.76,1139.85,1139.76,1139.85,200.0
2020-07-07 11:20:00,1140.74,1141.6,1140.74,1141.58,500.0,1140.74,1141.6,1140.74,1141.58,500.0
2020-07-07 11:25:00,1140.28,1140.89,1139.13,1139.13,600.0,1140.28,1140.89,1139.13,1139.13,600.0
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 11:35:00,1137.3,1137.3,1137.3,1137.3,0.0,1137.3,1137.3,1137.3,1137.3,0.0
2020-07-07 11:40:00,1135.79,1137.15,1135.78,1137.15,200.0,1135.79,1137.15,1135.78,1137.15,200.0
2020-07-07 11:45:00,1138.48,1139.88,1138.48,1139.88,200.0,1138.48,1139.88,1138.48,1139.88,200.0
2020-07-07 11:50:00,1138.81,1139.59,1138.13,1139.58,400.0,1138.81,1139.59,1138.13,1139.58,400.0
2020-07-07 11:55:00,1139.28,1140.09,1138.48,1140.09,400.0,1139.28,1140.09,1138.48,1140.09,400.0
2020-07-07 12:00:00,1138.66,1139.1,1138.65,1139.1,200.0,1138.66,1139.1,1138.65,1139.1,200.0
2020-07-07 12:05:00,1138.87,1138.87,1138.49,1138.49,406.0,1138.87,1138.87,1138.49,1138.49,406.0
2020-07-07 12:10:00,1139.11,1139.11,1139.11,1139.11,100.0,1139.11,1139.11,1139.11,1139.11,100.0
2020-07-07 12:15:00,1139.85,1139.85,1139.85,1139.85,200.0,1139.85,1139.85,1139.85,1139.85,200.0
2020-07-07 12:20:00,1140.32,1140.32,1140.31,1140.32,100.0,1140.32,1140.32,1140.31,1140.32,100.0
2020-07-07 12:25:00,1139.08,1139.13,1136.3,1137.62,1830.0,1139.08,1139.13,1136.3,1137.62,1830.0
2020-07-07 12:30:00,1136.28,1136.28,1135.41,1135.41,300.0,1136.28,1136.28,1135.41,1135.41,300.0
2020-07-07 12:35:00,1135.51,1135.51,1135.19,1135.19,500.0,1135.51,1135.51,1135.19,1135.19,500.0
2020-07-07 12:40:00,1134.3,1135.33,1134.25,1134.25,400.0,1134.3,1135.33,1134.25,1134.25,400.0
2020-07-07 12:45:00,1134.06,1134.07,1133.2,1133.21,200.0,1134.06,1134.07,1133.2,1133.21,200.0
2020-07-07 12:50:00,1133.7,1133.7,1133.7,1133.7,100.0,1133.7,1133.7,1133.7,1133.7,100.0
2020-07-07 12:55:00,1133.69,1133.91,1133.04,1133.91,300.0,1133.69,1133.91,1133.04,1133.91,300.0
2020-07-07 13:00:00,1134.6,1134.6,1134.02,1134.02,200.0,1134.6,1134.6,1134.02,1134.02,200.0
2020-07-07 13:05:00,1134.55,1134.55,1133.29,1133.3,900.0,1134.55,1134.55,1133.29,1133.3,900.0
2020-07-07 13:10:00,1133.11,1133.26,1133.04,1133.26,400.0,1133.11,1133.26,1133.04,1133.26,400.0
2020-07-07 13:15:00,1134.11,1134.16,1134.11,1134.16,200.0,1134.11,1134.16,1134.11,1134.16,200.0
2020-07-07 13:20:00,1136.02,1136.02,1136.02,1136.02,100.0,1136.02,1136.02,1136.02,1136.02,100.0
2020-07-07 13:25:00,1135.25,1136.29,1135.14,1135.68,700.0,1135.25,1136.29,1135.14,1135.68,700.0
2020-07-07 13:30:00,1135.58,1135.59,1134.55,1134.55,400.0,1135.58,1135.59,1134.55,1134.55,400.0
2020-07-07 13:35:00,1135.26,1135.5,1134.85,1135.5,600.0,1135.26,1135.5,1134.85,1135.5,600.0
2020-07-07 13:40:00,1135.33,1135.38,1134.9,1134.9,1114.0,1135.33,1135.38,1134.9,1134.9,1114.0
2020-07-07 13:45:00,1134.16,1134.16,1134.16,1134.16,100.0,1134.16,1134.16,1134.16,1134.16,100.0
2020-07-07 13:50:00,1132.93,1133.28,1132.7,1133.28,800.0,1132.93,1133.28,1132.7,1133.28,800.0
2020-07-07 13:55:00,1133.28,1133.28,1133.28,1133.28,100.0,1133.28,1133.28,1133.28,1133.28,100.0
2020-07-07 14:00:00,1133.12,1133.12,1132.37,1132.37,400.0,1133.12,1133.12,1132.37,1132.37,400.0
2020-07-07 14:05:00,1131.62,1132.9,1131.62,1132.59,800.0,1131.62,1132.9,1131.62,1132.59,800.0
2020-07-07 14:10:00,1132.6,1132.89,1132.6,1132.89,300.0,1132.6,1132.89,1132.6,1132.89,300.0
2020-07-07 14:15:00,1133.16,1134.28,1133.04,1133.73,1605.0,1133.16,1134.28,1133.04,1133.73,1605.0
2020-07-07 14:20:00,1133.62,1133.9,1132.6,1132.61,800.0,1133.62,1133.9,1132.6,1132.61,800.0
2020-07-07 14:25:00,1133.1,1133.26,1132.39,1132.4,400.0,1133.1,1133.26,1132.39,1132.4,400.0
2020-07-07 14:30:00,1131.03,1131.03,1130.9,1130.91,200.0,1131.03,1131.03,1130.9,1130.91,200.0
2020-07-07 14:35:00,1130.11,1130.11,1128.65,1129.9,865.0,1130.11,1130.11,1128.65,1129.9,865.0
2020-07-07 14:40:00,1129.9,1131.59,1129.9,1131.59,200.0,1129.9,1131.59,1129.9,1131.59,200.0
2020-07-07 14:45:00,1130.78,1131.14,1129.86,1131.14,400.0,1130.78,1131.14,1129.86,1131.14,400.0
2020-07-07 14:50:00,1130.86,1131.59,1130.86,1131.59,400.0,1130.86,1131.59,1130.86,1131.59,400.0
2020-07-07 14:55:00,1130.47,1131.59,1130.47,1131.59,400.0,1130.47,1131.59,1130.47,1131.59,400.0
2020-07-07 15:00:00,1132.77,1132.77,1130.9,1131.23,902.0,1132.77,1132.77,1130.9,1131.23,902.0
2020-07-07 15:05:00,1132.4,1132.4,1131.96,1131.97,1100.0,1132.4,1132.4,1131.96,1131.97,1100.0
2020-07-07 15:10:00,1132.35,1132.83,1131.34,1131.35,700.0,1132.35,1132.83,1131.34,1131.35,700.0
2020-07-07 15:15:00,1131.62,1131.64,1131.62,1131.64,200.0,1131.62,1131.64,1131.62,1131.64,200.0
2020-07-07 15:20:00,1132.04,1132.38,1131.78,1132.38,501.0,1132.04,1132.38,1131.78,1132.38,501.0
2020-07-07 15:25:00,1130.34,1130.95,1130.34,1130.94,200.0,1130.34,1130.95,1130.34,1130.94,200.0
2020-07-07 15:30:00,1129.86,1130.02,1129.86,1130.02,500.0,1129.86,1130.02,1129.86,1130.02,500.0
2020-07-07 15:35:00,1131.09,1133.01,1131.09,1132.64,1605.0,1131.09,1133.01,1131.09,1132.64,1605.0
2020-07-07 15:40:00,1132.58,1132.58,1130.97,1130.98,800.0,1132.58,1132.58,1130.97,1130.98,800.0
2020-07-07 15:45:00,1131.01,1131.02,1130.42,1131.02,500.0,1131.01,1131.02,1130.42,1131.02,500.0
2020-07-07 15:50:00,1130.95,1131.29,1128.58,1129.34,3326.0,1130.95,1131.29,1128.58,1129.34,3326.0
2020-07-07 15:55:00,1129.0,1131.77,1127.45,1129.82,6859.0,1129.0,1131.77,1127.45,1129.82,6859.0
2020-07-08 09:30:00,1127.49,1127.49,1127.49,1127.49,1210.0,1127.49,1127.49,1127.49,1127.49,1210.0
2020-07-08 09:35:00,1129.14,1130.86,1129.14,1130.53,400.0,1129.14,1130.86,1129.14,1130.53,400.0
2020-07-08 09:40:00,1128.06,1128.08,1126.68,1126.68,400.0,1128.06,1128.08,1126.68,1126.68,400.0
2020-07-08 09:45:00,1125.6,1125.6,1125.54,1125.55,200.0,1125.6,1125.6,1125.54,1125.55,200.0
2020-07-08 09:50:00,1127.9,1127.9,1125.86,1125.86,700.0,1127.9,1127.9,1125.86,1125.86,700.0
2020-07-08 09:55:00,1124.49,1124.49,1122.7,1122.75,800.0,1124.49,1124.49,1122.7,1122.75,800.0
2020-07-08 10:00:00,1122.75,1124.19,1121.47,1123.19,1300.0,1122.75,1124.19,1121.47,1123.19,1300.0
2020-07-08 10:05:00,1123.71,1123.71,1121.9,1121.91,1145.0,1123.71,1123.71,1121.9,1121.91,1145.0
2020-07-08 10:10:00,1122.52,1123.13,1121.98,1121.98,400.0,1122.52,1123.13,1121.98,1121.98,400.0
2020-07-08 10:15:00,1122.36,1123.72,1121.33,1121.34,925.0,1122.36,1123.72,1121.33,1121.34,925.0
2020-07-08 10:20:00,1121.34,1121.34,1121.34,1121.34,0.0,1121.34,1121.34,1121.34,1121.34,0.0
2020-07-08 10:25:00,1121.56,1122.62,1120.99,1121.78,1300.0,1121.56,1122.62,1120.99,1121.78,1300.0
2020-07-08 10:30:00,1122.62,1123.01,1121.34,1121.34,700.0,1122.62,1123.01,1121.34,1121.34,700.0
2020-07-08 10:35:00,1118.55,1121.01,1118.55,1119.88,501.0,1118.55,1121.01,1118.55,1119.88,501.0
2020-07-08 10:40:00,1119.83,1121.62,1119.83,1121.55,778.0,1119.83,1121.62,1119.83,1121.55,778.0
2020-07-08 10:45:00,1121.79,1121.8,1120.99,1120.99,200.0,1121.79,1121.8,1120.99,1120.99,200.0
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 10:55:00,1122.53,1122.53,1122.53,1122.53,0.0,1122.53,1122.53,1122.53,1122.53,0.0
2020-07-08 11:00:00,1121.62,1121.77,1118.12,1118.12,1607.0,1121.62,1121.77,1118.12,1118.12,1607.0
2020-07-08 11:05:00,1118.07,1118.28,1117.21,1117.41,900.0,1118.07,1118.28,1117.21,1117.41,900.0
2020-07-08 11:10:00,1115.42,1115.42,1115.42,1115.42,100.0,1115.42,1115.42,1115.42,1115.42,100.0
2020-07-08 11:15:00,1115.57,1115.58,1115.0,1115.0,800.0,1115.57,1115.58,1115.0,1115.0,800.0
2020-07-08 11:20:00,1113.84,1114.1,1111.93,1111.94,458.0,1113.84,1114.1,1111.93,1111.94,458.0
2020-07-08 11:25:00,1112.33,1113.18,1111.28,1112.46,1483.0,1112.33,1113.18,1111.28,1112.46,1483.0
2020-07-08 11:30:00,1112.4,1113.44,1112.11,1113.12,975.0,1112.4,1113.44,1112.11,1113.12,975.0
2020-07-08 11:35:00,1114.08,1114.55,1113.79,1114.55,500.0,1114.08,1114.55,1113.79,1114.55,500.0
2020-07-08 11:40:00,1114.55,1114.55,1114.55,1114.55,0.0,1114.55,1114.55,1114.55,1114.55,0.0
2020-07-08 11:45:00,1116.12,1116.13,1115.12,1115.12,500.0,1116.12,1116.13,1115.12,1115.12,500.0
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 11:55:00,1115.12,1115.12,1115.12,1115.12,0.0,1115.12,1115.12,1115.12,1115.12,0.0
2020-07-08 12:00:00,1115.19,1115.2,1113.76,1113.77,1600.0,1115.19,1115.2,1113.76,1113.77,1600.0
2020-07-08 12:05:00,1114.07,1115.25,1113.0,1115.25,3401.0,1114.07,1115.25,1113.0,1115.25,3401.0
2020-07-08 12:10:00,1114.85,1115.39,1113.1,1113.69,1799.0,1114.85,1115.39,1113.1,1113.69,1799.0
2020-07-08 12:15:00,1112.69,1113.47,1112.69,1113.01,801.0,1112.69,1113.47,1112.69,1113.01,801.0
2020-07-08 12:20:00,1112.51,1112.54,1111.11,1111.11,472.0,1112.51,1112.54,1111.11,1111.11,472.0
2020-07-08 12:25:00,1111.08,1111.42,1111.08,1111.33,300.0,1111.08,1111.42,1111.08,1111.33,300.0
2020-07-08 12:30:00,1111.99,1112.14,1111.38,1111.38,500.0,1111.99,1112.14,1111.38,1111.38,500.0
2020-07-08 12:35:00,1110.27,1110.77,1110.26,1110.77,400.0,1110.27,1110.77,1110.26,1110.77,400.0
2020-07-08 12:40:00,1110.92,1110.92,1109.92,1110.11,731.0,1110.92,1110.92,1109.92,1110.11,731.0
2020-07-08 12:45:00,1109.95,1109.95,1109.25,1109.25,800.0,1109.95,1109.95,1109.25,1109.25,800.0
2020-07-08 12:50:00,1109.25,1109.74,1109.24,1109.24,400.0,1109.25,1109.74,1109.24,1109.24,400.0
2020-07-08 12:55:00,1109.29,1111.74,1108.77,1110.17,2001.0,1109.29,1111.74,1108.77,1110.17,2001.0
2020-07-08 13:00:00,1110.43,1110.43,1109.87,1109.87,230.0,1110.43,1110.43,1109.87,1109.87,230.0
2020-07-08 13:05:00,1110.52,1110.52,1109.54,1109.55,200.0,1110.52,1110.52,1109.54,1109.55,200.0
2020-07-08 13:10:00,1110.0,1110.0,1108.34,1109.01,1485.0,1110.0,1110.0,1108.34,1109.01,1485.0
2020-07-08 13:15:00,1108.32,1108.33,1107.59,1107.68,1200.0,1108.32,1108.33,1107.59,1107.68,1200.0
2020-07-08 13:20:00,1108.1,1108.32,1107.5,1107.51,600.0,1108.1,1108.32,1107.5,1107.51,600.0
2020-07-08 13:25:00,1107.02,1107.49,1106.2,1106.32,1171.0,1107.02,1107.49,1106.2,1106.32,1171.0
2020-07-08 13:30:00,1107.69,1108.91,1107.68,1108.91,762.0,1107.69,1108.91,1107.68,1108.91,762.0
2020-07-08 13:35:00,1108.34,1108.45,1107.35,1108.44,630.0,1108.34,1108.45,1107.35,1108.44,630.0
2020-07-08 13:40:00,1108.77,1108.98,1108.13,1108.36,1204.0,1108.77,1108.98,1108.13,1108.36,1204.0
2020-07-08 13:45:00,1107.64,1108.37,1107.51,1107.78,700.0,1107.64,1108.37,1107.51,1107.78,700.0
2020-07-08 13:50:00,1108.41,1108.53,1107.75,1107.76,400.0,1108.41,1108.53,1107.75,1107.76,400.0
2020-07-08 13:55:00,1107.45,1107.76,1106.79,1107.73,500.0,1107.45,1107.76,1106.79,1107.73,500.0
2020-07-08 14:00:00,1106.55,1106.64,1104.64,1104.64,735.0,1106.55,1106.64,1104.64,1104.64,735.0
2020-07-08 14:05:00,1104.54,1104.99,1104.01,1104.13,1300.0,1104.54,1104.99,1104.01,1104.13,1300.0
2020-07-08 14:10:00,1105.4,1107.03,1105.4,1105.79,1400.0,1105.4,1107.03,1105.4,1105.79,1400.0
2020-07-08 14:15:00,1107.3,1107.3,1105.7,1105.7,200.0,1107.3,1107.3,1105.7,1105.7,200.0
2020-07-08 14:20:00,1105.93,1108.83,1105.92,1107.39,820.0,1105.93,1108.83,1105.92,1107.39,820.0
2020-07-08 14:25:00,1108.63,1109.73,1108.63,1109.72,750.0,1108.63,1109.73,1108.63,1109.72,750.0
2020-07-08 14:30:00,1108.83,1111.17,1108.83,1111.17,2016.0,1108.83,1111.17,1108.83,1111.17,2016.0
2020-07-08 14:35:00,1110.99,1112.08,1110.31,1111.58,2150.0,1110.99,1112.08,1110.31,1111.58,2150.0
2020-07-08 14:40:00,1110.16,1111.03,1110.1,1110.11,300.0,1110.16,1111.03,1110.1,1110.11,300.0
2020-07-08 14:45:00,1111.15,1111.9,1110.69,1110.86,800.0,1111.15,1111.9,1110.69,1110.86,800.0
2020-07-08 14:50:00,1110.56,1111.01,1110.49,1111.01,500.0,1110.56,1111.01,1110.49,1111.01,500.0
2020-07-08 14:55:00,1110.05,1111.64,1109.26,1111.64,903.0,1110.05,1111.64,1109.26,1111.64,903.0
2020-07-08 15:00:00,1111.45,1111.45,1111.44,1111.45,200.0,1111.45,1111.45,1111.44,1111.45,200.0
2020-07-08 15:05:00,1112.28,1112.49,1111.89,1112.49,600.0,1112.28,1112.49,1111.89,1112.49,600.0
2020-07-08 15:10:00,1113.14,1113.14,1112.6,1112.6,200.0,1113.14,1113.14,1112.6,1112.6,200.0
2020-07-08 15:15:00,1113.46,1114.73,1113.46,1114.73,2040.0,1113.46,1114.73,1113.46,1114.73,2040.0
2020-07-08 15:20:00,1115.06,1117.0,1115.05,1117.0,1307.0,1115.06,1117.0,1115.05,1117.0,1307.0
2020-07-08 15:25:00,1117.49,1118.64,1117.25,1117.76,1904.0,1117.49,1118.64,1117.25,1117.76,1904.0
2020-07-08 15:30:00,1118.35,1119.98,1118.35,1119.63,1300.0,1118.35,1119.98,1118.35,1119.63,1300.0
2020-07-08 15:35:00,1119.5,1119.5,1118.06,1118.4,1500.0,1119.5,1119.5,1118.06,1118.4,1500.0
2020-07-08 15:40:00,1118.51,1118.67,1117.68,1118.45,500.0,1118.51,1118.67,1117.68,1118.45,500.0
2020-07-08 15:45:00,1119.13,1119.22,1118.2,1118.37,1764.0,1119.13,1119.22,1118.2,1118.37,1764.0
2020-07-08 15:50:00,1117.69,1119.53,1117.68,1119.53,1000.0,1117.69,1119.53,1117.68,1119.53,1000.0
2020-07-08 15:55:00,1119.46,1119.46,1117.72,1117.98,2130.0,1119.46,1119.46,1117.72,1117.98,2130.0
2020-07-09 09:30:00,1116.32,1116.32,1115.07,1115.08,1165.0,1116.32,1116.32,1115.07,1115.08,1165.0
2020-07-09 09:35:00,1113.85,1113.85,1113.85,1113.85,100.0,1113.85,1113.85,1113.85,1113.85,100.0
2020-07-09 09:40:00,1109.73,1109.74,1108.77,1109.68,300.0,1109.73,1109.74,1108.77,1109.68,300.0
2020-07-09 09:45:00,1108.04,1108.04,1101.24,1105.31,804.0,1108.04,1108.04,1101.24,1105.31,804.0
2020-07-09 09:50:00,1104.24,1105.0,1102.02,1102.02,3416.0,1104.24,1105.0,1102.02,1102.02,3416.0
2020-07-09 09:55:00,1104.43,1104.73,1104.42,1104.73,200.0,1104.43,1104.73,1104.42,1104.73,200.0
2020-07-09 10:00:00,1105.52,1107.2,1105.38,1105.38,487.0,1105.52,1107.2,1105.38,1105.38,487.0
2020-07-09 10:05:00,1106.5,1110.0,1106.5,1107.71,1706.0,1106.5,1110.0,1106.5,1107.71,1706.0
2020-07-09 10:10:00,1108.58,1108.58,1106.69,1106.69,317.0,1108.58,1108.58,1106.69,1106.69,317.0
2020-07-09 10:15:00,1106.78,1106.78,1104.8,1104.81,300.0,1106.78,1106.78,1104.8,1104.81,300.0
2020-07-09 10:20:00,1104.1,1106.34,1104.08,1106.26,900.0,1104.1,1106.34,1104.08,1106.26,900.0
2020-07-09 10:25:00,1106.6,1107.67,1106.6,1107.31,600.0,1106.6,1107.67,1106.6,1107.31,600.0
2020-07-09 10:30:00,1107.21,1108.41,1106.0,1106.03,800.0,1107.21,1108.41,1106.0,1106.03,800.0
2020-07-09 10:35:00,1105.5,1106.18,1102.36,1102.36,2500.0,1105.5,1106.18,1102.36,1102.36,2500.0
2020-07-09 10:40:00,1101.23,1102.14,1100.08,1100.08,1100.0,1101.23,1102.14,1100.08,1100.08,1100.0
2020-07-09 10:45:00,1101.88,1104.51,1101.88,1103.55,601.0,1101.88,1104.51,1101.88,1103.55,601.0
2020-07-09 10:50:00,1102.92,1102.92,1102.91,1102.92,100.0,1102.92,1102.92,1102.91,1102.92,100.0
2020-07-09 10:55:00,1101.67,1101.67,1098.12,1098.12,719.0,1101.67,1101.67,1098.12,1098.12,719.0
2020-07-09 11:00:00,1100.74,1100.74,1100.73,1100.73,200.0,1100.74,1100.74,1100.73,1100.73,200.0
2020-07-09 11:05:00,1100.81,1102.64,1100.8,1102.18,604.0,1100.81,1102.64,1100.8,1102.18,604.0
2020-07-09 11:10:00,1102.52,1102.52,1097.31,1099.95,1100.0,1102.52,1102.52,1097.31,1099.95,1100.0
2020-07-09 11:15:00,1097.02,1097.03,1097.02,1097.03,264.0,1097.02,1097.03,1097.02,1097.03,264.0
2020-07-09 11:20:00,1095.65,1097.54,1095.65,1097.54,371.0,1095.65,1097.54,1095.65,1097.54,371.0
2020-07-09 11:25:00,1095.0,1099.49,1095.0,1099.48,300.0,1095.0,1099.49,1095.0,1099.48,300.0
2020-07-09 11:30:00,1099.04,1100.8,1098.74,1100.6,900.0,1099.04,1100.8,1098.74,1100.6,900.0
2020-07-09 11:35:00,1099.18,1102.57,1099.18,1102.56,400.0,1099.18,1102.57,1099.18,1102.56,400.0
2020-07-09 11:40:00,1099.11,1099.11,1099.11,1099.11,100.0,1099.11,1099.11,1099.11,1099.11,100.0
2020-07-09 11:45:00,1100.19,1100.19,1100.06,1100.07,200.0,1100.19,1100.19,1100.06,1100.07,200.0
2020-07-09 11:50:00,1102.3,1102.3,1101.45,1101.45,200.0,1102.3,1102.3,1101.45,1101.45,200.0
2020-07-09 11:55:00,1101.44,1101.44,1101.43,1101.44,100.0,1101.44,1101.44,1101.43,1101.44,100.0
2020-07-09 12:00:00,1102.19,1104.53,1101.98,1104.53,700.0,1102.19,1104.53,1101.98,1104.53,700.0
2020-07-09 12:05:00,1104.53,1104.53,1104.53,1104.53,100.0,1104.53,1104.53,1104.53,1104.53,100.0
2020-07-09 12:10:00,1103.5,1103.5,1103.49,1103.5,100.0,1103.5,1103.5,1103.49,1103.5,100.0
2020-07-09 12:15:00,1103.25,1103.25,1103.25,1103.25,100.0,1103.25,1103.25,1103.25,1103.25,100.0
2020-07-09 12:20:00,1103.25,1103.25,1103.25,1103.25,0.0,1103.25,1103.25,1103.25,1103.25,0.0
2020-07-09 12:25:00,1103.82,1103.82,1103.81,1103.82,100.0,1103.82,1103.82,1103.81,1103.82,100.0
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 12:35:00,1100.03,1100.03,1100.03,1100.03,0.0,1100.03,1100.03,1100.03,1100.03,0.0
2020-07-09 12:40:00,1101.97,1101.98,1101.97,1101.97,100.0,1101.97,1101.98,1101.97,1101.97,100.0
2020-07-09 12:45:00,1102.35,1102.35,1102.35,1102.35,200.0,1102.35,1102.35,1102.35,1102.35,200.0
2020-07-09 12:50:00,1101.51,1101.51,1101.51,1101.51,100.0,1101.51,1101.51,1101.51,1101.51,100.0
2020-07-09 12:55:00,1103.13,1104.47,1103.13,1103.9,502.0,1103.13,1104.47,1103.13,1103.9,502.0
2020-07-09 13:00:00,1104.69,1104.7,1104.69,1104.69,100.0,1104.69,1104.7,1104.69,1104.69,100.0
2020-07-09 13:05:00,1105.41,1105.42,1104.3,1104.34,300.0,1105.41,1105.42,1104.3,1104.34,300.0
2020-07-09 13:10:00,1104.7,1104.71,1104.56,1104.56,406.0,1104.7,1104.71,1104.56,1104.56,406.0
2020-07-09 13:15:00,1104.62,1104.62,1104.26,1104.27,300.0,1104.62,1104.62,1104.26,1104.27,300.0
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 13:25:00,1104.08,1104.08,1104.08,1104.08,0.0,1104.08,1104.08,1104.08,1104.08,0.0
2020-07-09 13:30:00,1103.04,1103.04,1102.84,1102.84,200.0,1103.04,1103.04,1102.84,1102.84,200.0
2020-07-09 13:35:00,1104.68,1106.71,1104.67,1106.71,895.0,1104.68,1106.71,1104.67,1106.71,895.0
2020-07-09 13:40:00,1107.01,1107.01,1107.01,1107.01,100.0,1107.01,1107.01,1107.01,1107.01,100.0
2020-07-09 13:45:00,1105.64,1106.24,1105.57,1105.58,400.0,1105.64,1106.24,1105.57,1105.58,400.0
2020-07-09 13:50:00,1105.58,1105.58,1105.58,1105.58,0.0,1105.58,1105.58,1105.58,1105.58,0.0
2020-07-09 13:55:00,1106.53,1108.39,1106.52,1106.73,645.0,1106.53,1108.39,1106.52,1106.73,645.0
2020-07-09 14:00:00,1107.55,1108.15,1107.54,1108.1,500.0,1107.55,1108.15,1107.54,1108.1,500.0
2020-07-09 14:05:00,1107.4,1108.57,1107.39,1108.57,200.0,1107.4,1108.57,1107.39,1108.57,200.0
2020-07-09 14:10:00,1108.25,1108.25,1108.02,1108.02,200.0,1108.25,1108.25,1108.02,1108.02,200.0
2020-07-09 14:15:00,1107.94,1108.29,1106.24,1108.14,600.0,1107.94,1108.29,1106.24,1108.14,600.0
2020-07-09 14:20:00,1107.68,1107.69,1106.79,1106.79,200.0,1107.68,1107.69,1106.79,1106.79,200.0
2020-07-09 14:25:00,1107.11,1107.53,1106.3,1106.3,500.0,1107.11,1107.53,1106.3,1106.3,500.0
2020-07-09 14:30:00,1105.51,1105.51,1105.51,1105.51,100.0,1105.51,1105.51,1105.51,1105.51,100.0
2020-07-09 14:35:00,1107.57,1107.57,1106.49,1106.49,200.0,1107.57,1107.57,1106.49,1106.49,200.0
2020-07-09 14:40:00,1106.49,1106.49,1106.49,1106.49,0.0,1106.49,1106.49,1106.49,1106.49,0.0
2020-07-09 14:45:00,1106.12,1107.99,1106.12,1106.75,800.0,1106.12,1107.99,1106.12,1106.75,800.0
2020-07-09 14:50:00,1107.02,1107.02,1106.49,1106.5,200.0,1107.02,1107.02,1106.49,1106.5,200.0
2020-07-09 14:55:00,1108.51,1108.51,1108.51,1108.51,100.0,1108.51,1108.51,1108.51,1108.51,100.0
2020-07-09 15:00:00,1109.2,1111.55,1109.2,1111.55,621.0,1109.2,1111.55,1109.2,1111.55,621.0
2020-07-09 15:05:00,1112.05,1112.05,1112.05,1112.05,100.0,1112.05,1112.05,1112.05,1112.05,100.0
2020-07-09 15:10:00,1111.93,1113.39,1111.87,1111.93,1598.0,1111.93,1113.39,1111.87,1111.93,1598.0
2020-07-09 15:15:00,1112.59,1112.59,1111.53,1111.54,500.0,1112.59,1112.59,1111.53,1111.54,500.0
2020-07-09 15:20:00,1111.29,1111.29,1109.84,1110.28,900.0,1111.29,1111.29,1109.84,1110.28,900.0
2020-07-09 15:25:00,1110.67,1110.67,1109.19,1109.72,900.0,1110.67,1110.67,1109.19,1109.72,900.0
2020-07-09 15:30:00,1109.69,1109.7,1108.01,1108.97,799.0,1109.69,1109.7,1108.01,1108.97,799.0
2020-07-09 15:35:00,1108.12,1108.13,1107.04,1107.82,1100.0,1108.12,1108.13,1107.04,1107.82,1100.0
2020-07-09 15:40:00,1107.48,1107.71,1107.29,1107.71,300.0,1107.48,1107.71,1107.29,1107.71,300.0
2020-07-09 15:45:00,1107.69,1110.53,1107.69,1110.49,1100.0,1107.69,1110.53,1107.69,1110.49,1100.0
2020-07-09 15:50:00,1108.39,1108.7,1107.0,1108.69,1665.0,1108.39,1108.7,1107.0,1108.69,1665.0
2020-07-09 15:55:00,1108.68,1109.83,1106.91,1108.21,4018.0,1108.68,1109.83,1106.91,1108.21,4018.0
2020-07-10 09:30:00,1106.21,1111.21,1101.21,1101.21,1929.0,1106.21,1111.21,1101.21,1101.21,1929.0
2020-07-10 09:35:00,1100.59,1104.13,1100.0,1101.19,1400.0,1100.59,1104.13,1100.0,1101.19,1400.0
2020-07-10 09:40:00,1101.64,1104.0,1101.58,1101.58,840.0,1101.64,1104.0,1101.58,1101.58,840.0
2020-07-10 09:45:00,1105.11,1105.11,1095.04,1096.0,2769.0,1105.11,1105.11,1095.04,1096.0,2769.0
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 09:55:00,1093.43,1093.43,1093.43,1093.43,0.0,1093.43,1093.43,1093.43,1093.43,0.0
2020-07-10 10:00:00,1095.23,1097.01,1095.23,1097.01,900.0,1095.23,1097.01,1095.23,1097.01,900.0
2020-07-10 10:05:00,1099.15,1099.55,1099.14,1099.55,300.0,1099.15,1099.55,1099.14,1099.55,300.0
2020-07-10 10:10:00,1103.38,1103.38,1103.38,1103.38,100.0,1103.38,1103.38,1103.38,1103.38,100.0
2020-07-10 10:15:00,1104.99,1107.67,1104.99,1107.67,200.0,1104.99,1107.67,1104.99,1107.67,200.0
2020-07-10 10:20:00,1106.26,1106.26,1106.18,1106.19,206.0,1106.26,1106.26,1106.18,1106.19,206.0
2020-07-10 10:25:00,1107.91,1107.91,1106.26,1106.26,200.0,1107.91,1107.91,1106.26,1106.26,200.0
2020-07-10 10:30:00,1110.89,1111.35,1110.74,1111.1,1200.0,1110.89,1111.35,1110.74,1111.1,1200.0
2020-07-10 10:35:00,1113.34,1113.35,1110.74,1111.72,5775.0,1113.34,1113.35,1110.74,1111.72,5775.0
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 10:45:00,1112.0,1112.0,1112.0,1112.0,0.0,1112.0,1112.0,1112.0,1112.0,0.0
2020-07-10 10:50:00,1109.03,1109.03,1109.03,1109.03,100.0,1109.03,1109.03,1109.03,1109.03,100.0
2020-07-10 10:55:00,1110.0,1110.59,1110.0,1110.59,437.0,1110.0,1110.59,1110.0,1110.59,437.0
2020-07-10 11:00:00,1110.59,1111.06,1108.66,1108.67,1200.0,1110.59,1111.06,1108.66,1108.67,1200.0
2020-07-10 11:05:00,1108.79,1109.91,1108.79,1109.9,700.0,1108.79,1109.91,1108.79,1109.9,700.0
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 11:15:00,1109.9,1109.9,1109.9,1109.9,0.0,1109.9,1109.9,1109.9,1109.9,0.0
2020-07-10 11:20:00,1110.22,1111.86,1108.88,1109.44,1611.0,1110.22,1111.86,1108.88,1109.44,1611.0
2020-07-10 11:25:00,1108.08,1108.08,1106.47,1107.1,600.0,1108.08,1108.08,1106.47,1107.1,600.0
2020-07-10 11:30:00,1106.4,1106.4,1106.4,1106.4,200.0,1106.4,1106.4,1106.4,1106.4,200.0
2020-07-10 11:35:00,1106.26,1106.26,1106.26,1106.26,100.0,1106.26,1106.26,1106.26,1106.26,100.0
2020-07-10 11:40:00,1107.69,1109.74,1107.0,1109.74,400.0,1107.69,1109.74,1107.0,1109.74,400.0
2020-07-10 11:45:00,1109.03,1112.0,1109.03,1112.0,600.0,1109.03,1112.0,1109.03,1112.0,600.0
2020-07-10 11:50:00,1111.44,1111.98,1111.13,1111.13,700.0,1111.44,1111.98,1111.13,1111.13,700.0
2020-07-10 11:55:00,1110.65,1111.58,1110.65,1110.71,702.0,1110.65,1111.58,1110.65,1110.71,702.0
2020-07-10 12:00:00,1110.9,1110.9,1110.9,1110.9,100.0,1110.9,1110.9,1110.9,1110.9,100.0
2020-07-10 12:05:00,1111.9,1112.38,1111.65,1112.38,600.0,1111.9,1112.38,1111.65,1112.38,600.0
2020-07-10 12:10:00,1112.11,1112.11,1111.06,1111.35,402.0,1112.11,1112.11,1111.06,1111.35,402.0
2020-07-10 12:15:00,1111.64,1111.65,1110.15,1110.73,600.0,1111.64,1111.65,1110.15,1110.73,600.0
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 12:25:00,1109.83,1109.83,1109.83,1109.83,0.0,1109.83,1109.83,1109.83,1109.83,0.0
2020-07-10 12:30:00,1110.03,1110.04,1109.03,1109.03,800.0,1110.03,1110.04,1109.03,1109.03,800.0
2020-07-10 12:35:00,1109.02,1109.02,1109.01,1109.02,100.0,1109.02,1109.02,1109.01,1109.02,100.0
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 12:45:00,1108.75,1108.75,1108.75,1108.75,0.0,1108.75,1108.75,1108.75,1108.75,0.0
2020-07-10 12:50:00,1108.84,1108.84,1108.84,1108.84,100.0,1108.84,1108.84,1108.84,1108.84,100.0
2020-07-10 12:55:00,1109.99,1110.21,1109.88,1110.02,400.0,1109.99,1110.21,1109.88,1110.02,400.0
2020-07-10 13:00:00,1109.41,1109.42,1109.41,1109.41,100.0,1109.41,1109.42,1109.41,1109.41,100.0
2020-07-10 13:05:00,1110.05,1110.34,1110.05,1110.34,200.0,1110.05,1110.34,1110.05,1110.34,200.0
2020-07-10 13:10:00,1110.11,1110.11,1109.2,1109.36,300.0,1110.11,1110.11,1109.2,1109.36,300.0
2020-07-10 13:15:00,1108.97,1108.97,1108.97,1108.97,200.0,1108.97,1108.97,1108.97,1108.97,200.0
2020-07-10 13:20:00,1109.16,1109.76,1109.15,1109.59,1800.0,1109.16,1109.76,1109.15,1109.59,1800.0
2020-07-10 13:25:00,1110.34,1110.7,1110.34,1110.54,400.0,1110.34,1110.7,1110.34,1110.54,400.0
2020-07-10 13:30:00,1110.27,1110.32,1109.08,1109.08,300.0,1110.27,1110.32,1109.08,1109.08,300.0
2020-07-10 13:35:00,1108.0,1109.65,1107.99,1109.65,575.0,1108.0,1109.65,1107.99,1109.65,575.0
2020-07-10 13:40:00,1109.42,1111.2,1109.42,1111.17,500.0,1109.42,1111.2,1109.42,1111.17,500.0
2020-07-10 13:45:00,1111.3,1111.79,1111.23,1111.79,500.0,1111.3,1111.79,1111.23,1111.79,500.0
2020-07-10 13:50:00,1111.61,1111.61,1111.18,1111.58,600.0,1111.61,1111.61,1111.18,1111.58,600.0
2020-07-10 13:55:00,1111.19,1114.25,1110.49,1111.58,12061.0,1111.19,1114.25,1110.49,1111.58,12061.0
2020-07-10 14:00:00,1110.65,1112.17,1110.65,1112.17,1200.0,1110.65,1112.17,1110.65,1112.17,1200.0
2020-07-10 14:05:00,1112.21,1113.32,1111.45,1113.32,700.0,1112.21,1113.32,1111.45,1113.32,700.0
2020-07-10 14:10:00,1113.3,1113.3,1112.63,1112.63,200.0,1113.3,1113.3,1112.63,1112.63,200.0
2020-07-10 14:15:00,1112.55,1113.68,1110.47,1111.17,1600.0,1112.55,1113.68,1110.47,1111.17,1600.0
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 14:25:00,1109.26,1109.26,1109.26,1109.26,0.0,1109.26,1109.26,1109.26,1109.26,0.0
2020-07-10 14:30:00,1110.56,1110.96,1109.91,1110.95,505.0,1110.56,1110.96,1109.91,1110.95,505.0
2020-07-10 14:35:00,1109.88,1110.25,1109.88,1109.9,300.0,1109.88,1110.25,1109.88,1109.9,300.0
2020-07-10 14:40:00,1108.77,1110.22,1108.12,1108.12,300.0,1108.77,1110.22,1108.12,1108.12,300.0
2020-07-10 14:45:00,1109.15,1110.37,1109.14,1109.54,400.0,1109.15,1110.37,1109.14,1109.54,400.0
2020-07-10 14:50:00,1109.74,1110.55,1109.73,1109.86,400.0,1109.74,1110.55,1109.73,1109.86,400.0
2020-07-10 14:55:00,1110.21,1110.22,1110.21,1110.21,100.0,1110.21,1110.22,1110.21,1110.21,100.0
2020-07-10 15:00:00,1107.55,1110.13,1107.54,1109.99,500.0,1107.55,1110.13,1107.54,1109.99,500.0
2020-07-10 15:05:00,1110.93,1110.96,1110.51,1110.76,1503.0,1110.93,1110.96,1110.51,1110.76,1503.0
2020-07-10 15:10:00,1110.53,1110.99,1110.52,1110.9,1700.0,1110.53,1110.99,1110.52,1110.9,1700.0
2020-07-10 15:15:00,1110.65,1110.9,1109.34,1109.34,1000.0,1110.65,1110.9,1109.34,1109.34,1000.0
2020-07-10 15:20:00,1109.85,1110.29,1109.77,1110.29,300.0,1109.85,1110.29,1109.77,1110.29,300.0
2020-07-10 15:25:00,1110.23,1110.82,1110.11,1110.81,400.0,1110.23,1110.82,1110.11,1110.81,400.0
2020-07-10 15:30:00,1110.46,1111.12,1110.46,1111.12,1450.0,1110.46,1111.12,1110.46,1111.12,1450.0
2020-07-10 15:35:00,1111.22,1113.2,1111.22,1111.64,2801.0,1111.22,1113.2,1111.22,1111.64,2801.0
2020-07-10 15:40:00,1112.09,1112.09,1110.86,1112.05,600.0,1112.09,1112.09,1110.86,1112.05,600.0
2020-07-10 15:45:00,1111.88,1113.0,1111.87,1113.0,3200.0,1111.88,1113.0,1111.87,1113.0,3200.0
2020-07-10 15:50:00,1113.0,1113.0,1109.29,1112.75,4125.0,1113.0,1113.0,1109.29,1112.75,4125.0
2020-07-10 15:55:00,1112.55,1114.63,1111.75,1112.57,9260.0,1112.55,1114.63,1111.75,1112.57,9260.0
2020-07-13 09:30:00,1119.99,1119.99,1119.99,1119.99,868.0,1119.99,1119.99,1119.99,1119.99,868.0
2020-07-13 09:35:00,1119.76,1119.76,1119.76,1119.76,100.0,1119.76,1119.76,1119.76,1119.76,100.0
2020-07-13 09:40:00,1119.99,1121.38,1119.99,1121.17,400.0,1119.99,1121.38,1119.99,1121.17,400.0
2020-07-13 09:45:00,1120.58,1120.62,1120.58,1120.61,200.0,1120.58,1120.62,1120.58,1120.61,200.0
2020-07-13 09:50:00,1120.61,1120.61,1120.61,1120.61,0.0,1120.61,1120.61,1120.61,1120.61,0.0
2020-07-13 09:55:00,1120.28,1120.28,1117.75,1119.71,1502.0,1120.28,1120.28,1117.75,1119.71,1502.0
2020-07-13 10:00:00,1116.56,1116.57,1115.53,1115.53,300.0,1116.56,1116.57,1115.53,1115.53,300.0
2020-07-13 10:05:00,1114.7,1114.71,1114.7,1114.7,100.0,1114.7,1114.71,1114.7,1114.7,100.0
2020-07-13 10:10:00,1116.95,1116.95,1116.59,1116.59,400.0,1116.95,1116.95,1116.59,1116.59,400.0
2020-07-13 10:15:00,1119.84,1122.29,1119.84,1120.46,800.0,1119.84,1122.29,1119.84,1120.46,800.0
2020-07-13 10:20:00,1120.91,1120.91,1120.31,1120.32,200.0,1120.91,1120.91,1120.31,1120.32,200.0
2020-07-13 10:25:00,1121.12,1122.94,1121.12,1122.93,300.0,1121.12,1122.94,1121.12,1122.93,300.0
2020-07-13 10:30:00,1123.55,1126.73,1123.55,1126.73,800.0,1123.55,1126.73,1123.55,1126.73,800.0
2020-07-13 10:35:00,1126.21,1127.26,1126.17,1126.61,600.0,1126.21,1127.26,1126.17,1126.61,600.0
2020-07-13 10:40:00,1127.3,1127.3,1126.0,1126.64,500.0,1127.3,1127.3,1126.0,1126.64,500.0
2020-07-13 10:45:00,1127.39,1127.9,1126.91,1126.92,1700.0,1127.39,1127.9,1126.91,1126.92,1700.0
2020-07-13 10:50:00,1128.88,1128.88,1128.88,1128.88,100.0,1128.88,1128.88,1128.88,1128.88,100.0
2020-07-13 10:55:00,1129.98,1131.2,1129.04,1131.19,1259.0,1129.98,1131.2,1129.04,1131.19,1259.0
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 11:05:00,1131.25,1131.25,1131.25,1131.25,0.0,1131.25,1131.25,1131.25,1131.25,0.0
2020-07-13 11:10:00,1131.32,1131.34,1130.56,1130.56,300.0,1131.32,1131.34,1130.56,1130.56,300.0
2020-07-13 11:15:00,1130.01,1130.21,1128.28,1128.28,400.0,1130.01,1130.21,1128.28,1128.28,400.0
2020-07-13 11:20:00,1129.4,1129.41,1128.29,1128.49,300.0,1129.4,1129.41,1128.29,1128.49,300.0
2020-07-13 11:25:00,1128.74,1128.74,1128.69,1128.69,200.0,1128.74,1128.74,1128.69,1128.69,200.0
2020-07-13 11:30:00,1129.37,1129.39,1128.06,1128.06,300.0,1129.37,1129.39,1128.06,1128.06,300.0
2020-07-13 11:35:00,1129.96,1130.01,1129.96,1130.01,300.0,1129.96,1130.01,1129.96,1130.01,300.0
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 11:45:00,1130.56,1130.56,1130.56,1130.56,0.0,1130.56,1130.56,1130.56,1130.56,0.0
2020-07-13 11:50:00,1130.44,1131.35,1130.13,1130.17,900.0,1130.44,1131.35,1130.13,1130.17,900.0
2020-07-13 11:55:00,1130.33,1130.46,1130.32,1130.46,400.0,1130.33,1130.46,1130.32,1130.46,400.0
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 12:05:00,1130.6,1130.6,1130.6,1130.6,0.0,1130.6,1130.6,1130.6,1130.6,0.0
2020-07-13 12:10:00,1130.76,1130.96,1129.68,1129.69,1200.0,1130.76,1130.96,1129.68,1129.69,1200.0
2020-07-13 12:15:00,1129.5,1129.7,1129.14,1129.7,400.0,1129.5,1129.7,1129.14,1129.7,400.0
2020-07-13 12:20:00,1129.25,1129.25,1129.02,1129.03,400.0,1129.25,1129.25,1129.02,1129.03,400.0
2020-07-13 12:25:00,1128.36,1128.36,1128.35,1128.36,100.0,1128.36,1128.36,1128.35,1128.36,100.0
2020-07-13 12:30:00,1128.59,1128.59,1128.59,1128.59,100.0,1128.59,1128.59,1128.59,1128.59,100.0
2020-07-13 12:35:00,1128.51,1129.34,1128.3,1129.33,900.0,1128.51,1129.34,1128.3,1129.33,900.0
2020-07-13 12:40:00,1129.33,1129.33,1129.33,1129.33,0.0,1129.33,1129.33,1129.33,1129.33,0.0
2020-07-13 12:45:00,1128.49,1128.49,1128.48,1128.49,200.0,1128.49,1128.49,1128.48,1128.49,200.0
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 12:55:00,1128.22,1128.22,1128.22,1128.22,0.0,1128.22,1128.22,1128.22,1128.22,0.0
2020-07-13 13:00:00,1128.22,1128.22,1128.22,1128.22,0.0,1128.22,1128.22,1128.22,1128.22,0.0
2020-07-13 13:05:00,1128.22,1128.22,1128.22,1128.22,0.0,1128.22,1128.22,1128.22,1128.22,0.0
2020-07-13 13:10:00,1128.22,1128.22,1128.22,1128.22,0.0,1128.22,1128.22,1128.22,1128.22,0.0
2020-07-13 13:15:00,1129.78,1131.49,1128.99,1131.49,600.0,1129.78,1131.49,1128.99,1131.49,600.0
2020-07-13 13:20:00,1131.59,1131.59,1130.26,1131.26,1085.0,1131.59,1131.59,1130.26,1131.26,1085.0
2020-07-13 13:25:00,1130.22,1130.37,1130.22,1130.37,200.0,1130.22,1130.37,1130.22,1130.37,200.0
2020-07-13 13:30:00,1131.12,1131.12,1130.02,1130.83,900.0,1131.12,1131.12,1130.02,1130.83,900.0
2020-07-13 13:35:00,1130.88,1131.09,1130.8,1131.09,616.0,1130.88,1131.09,1130.8,1131.09,616.0
2020-07-13 13:40:00,1131.09,1131.1,1130.71,1130.72,405.0,1131.09,1131.1,1130.71,1130.72,405.0
2020-07-13 13:45:00,1130.25,1130.25,1130.0,1130.19,300.0,1130.25,1130.25,1130.0,1130.19,300.0
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 13:55:00,1130.19,1130.19,1130.19,1130.19,0.0,1130.19,1130.19,1130.19,1130.19,0.0
2020-07-13 14:00:00,1130.92,1130.93,1129.92,1129.92,1600.0,1130.92,1130.93,1129.92,1129.92,1600.0
2020-07-13 14:05:00,1130.68,1130.69,1125.73,1126.4,1470.0,1130.68,1130.69,1125.73,1126.4,1470.0
2020-07-13 14:10:00,1128.02,1128.02,1127.23,1127.23,200.0,1128.02,1128.02,1127.23,1127.23,200.0
2020-07-13 14:15:00,1129.7,1129.7,1129.7,1129.7,100.0,1129.7,1129.7,1129.7,1129.7,100.0
2020-07-13 14:20:00,1130.0,1130.0,1128.08,1128.08,300.0,1130.0,1130.0,1128.08,1128.08,300.0
2020-07-13 14:25:00,1128.5,1128.5,1128.5,1128.5,100.0,1128.5,1128.5,1128.5,1128.5,100.0
2020-07-13 14:30:00,1128.5,1128.5,1128.5,1128.5,0.0,1128.5,1128.5,1128.5,1128.5,0.0
2020-07-13 14:35:00,1126.94,1126.95,1126.94,1126.94,100.0,1126.94,1126.95,1126.94,1126.94,100.0
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 14:45:00,1128.9,1128.9,1128.9,1128.9,0.0,1128.9,1128.9,1128.9,1128.9,0.0
2020-07-13 14:50:00,1130.25,1130.25,1129.29,1129.43,400.0,1130.25,1130.25,1129.29,1129.43,400.0
2020-07-13 14:55:00,1130.49,1130.49,1130.0,1130.0,500.0,1130.49,1130.49,1130.0,1130.0,500.0
2020-07-13 15:00:00,1128.84,1128.84,1128.84,1128.84,273.0,1128.84,1128.84,1128.84,1128.84,273.0
2020-07-13 15:05:00,1124.06,1124.07,1122.85,1122.85,300.0,1124.06,1124.07,1122.85,1122.85,300.0
2020-07-13 15:10:00,1122.01,1123.16,1122.01,1122.56,1000.0,1122.01,1123.16,1122.01,1122.56,1000.0
2020-07-13 15:15:00,1121.89,1121.92,1121.89,1121.92,200.0,1121.89,1121.92,1121.89,1121.92,200.0
2020-07-13 15:20:00,1121.15,1121.74,1120.45,1120.81,800.0,1121.15,1121.74,1120.45,1120.81,800.0
2020-07-13 15:25:00,1120.2,1120.57,1120.2,1120.57,300.0,1120.2,1120.57,1120.2,1120.57,300.0
2020-07-13 15:30:00,1118.85,1118.91,1115.76,1115.76,1000.0,1118.85,1118.91,1115.76,1115.76,1000.0
2020-07-13 15:35:00,1115.67,1115.67,1115.04,1115.46,368.0,1115.67,1115.67,1115.04,1115.46,368.0
2020-07-13 15:40:00,1114.71,1116.42,1114.26,1116.32,879.0,1114.71,1116.42,1114.26,1116.32,879.0
2020-07-13 15:45:00,1114.5,1114.66,1111.46,1111.46,1502.0,1114.5,1114.66,1111.46,1111.46,1502.0
2020-07-13 15:50:00,1108.21,1110.2,1107.41,1107.41,1300.0,1108.21,1110.2,1107.41,1107.41,1300.0
2020-07-13 15:55:00,1108.77,1109.9,1106.3,1109.9,10109.0,1108.77,1109.9,1106.3,1109.9,10109.0
2020-07-14 09:30:00,1108.21,1113.67,1108.21,1109.17,983.0,1108.21,1113.67,1108.21,1109.17,983.0
2020-07-14 09:35:00,1109.28,1115.01,1109.28,1115.0,728.0,1109.28,1115.01,1109.28,1115.0,728.0
2020-07-14 09:40:00,1117.66,1117.66,1115.8,1115.8,500.0,1117.66,1117.66,1115.8,1115.8,500.0
2020-07-14 09:45:00,1115.0,1117.17,1114.21,1115.05,1770.0,1115.0,1117.17,1114.21,1115.05,1770.0
2020-07-14 09:50:00,1113.12,1113.12,1113.12,1113.12,100.0,1113.12,1113.12,1113.12,1113.12,100.0
2020-07-14 09:55:00,1112.21,1112.22,1111.97,1111.97,300.0,1112.21,1112.22,1111.97,1111.97,300.0
2020-07-14 10:00:00,1115.53,1115.53,1112.62,1112.62,400.0,1115.53,1115.53,1112.62,1112.62,400.0
2020-07-14 10:05:00,1113.29,1113.29,1110.68,1112.87,400.0,1113.29,1113.29,1110.68,1112.87,400.0
2020-07-14 10:10:00,1112.31,1112.32,1107.33,1107.33,1915.0,1112.31,1112.32,1107.33,1107.33,1915.0
2020-07-14 10:15:00,1112.95,1112.96,1109.73,1109.73,306.0,1112.95,1112.96,1109.73,1109.73,306.0
2020-07-14 10:20:00,1109.73,1109.73,1109.73,1109.73,0.0,1109.73,1109.73,1109.73,1109.73,0.0
2020-07-14 10:25:00,1114.34,1114.5,1113.05,1114.5,625.0,1114.34,1114.5,1113.05,1114.5,625.0
2020-07-14 10:30:00,1116.87,1121.41,1116.87,1120.75,1389.0,1116.87,1121.41,1116.87,1120.75,1389.0
2020-07-14 10:35:00,1120.03,1120.53,1118.13,1120.52,1203.0,1120.03,1120.53,1118.13,1120.52,1203.0
2020-07-14 10:40:00,1120.52,1120.52,1120.52,1120.52,0.0,1120.52,1120.52,1120.52,1120.52,0.0
2020-07-14 10:45:00,1123.25,1126.22,1122.38,1126.08,1392.0,1123.25,1126.22,1122.38,1126.08,1392.0
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 10:55:00,1125.5,1125.5,1125.5,1125.5,0.0,1125.5,1125.5,1125.5,1125.5,0.0
2020-07-14 11:00:00,1120.34,1120.34,1120.34,1120.34,100.0,1120.34,1120.34,1120.34,1120.34,100.0
2020-07-14 11:05:00,1120.63,1120.63,1119.53,1119.54,400.0,1120.63,1120.63,1119.53,1119.54,400.0
2020-07-14 11:10:00,1119.08,1119.08,1118.8,1118.84,300.0,1119.08,1119.08,1118.8,1118.84,300.0
2020-07-14 11:15:00,1121.11,1121.11,1118.88,1119.72,2100.0,1121.11,1121.11,1118.88,1119.72,2100.0
2020-07-14 11:20:00,1120.92,1120.92,1118.45,1120.34,1200.0,1120.92,1120.92,1118.45,1120.34,1200.0
2020-07-14 11:25:00,1121.26,1121.26,1120.02,1120.69,1500.0,1121.26,1121.26,1120.02,1120.69,1500.0
2020-07-14 11:30:00,1120.1,1121.02,1119.2,1119.97,1500.0,1120.1,1121.02,1119.2,1119.97,1500.0
2020-07-14 11:35:00,1121.02,1121.21,1120.76,1121.21,600.0,1121.02,1121.21,1120.76,1121.21,600.0
2020-07-14 11:40:00,1121.2,1122.93,1120.0,1120.47,5200.0,1121.2,1122.93,1120.0,1120.47,5200.0
2020-07-14 11:45:00,1120.12,1123.46,1120.0,1123.46,2298.0,1120.12,1123.46,1120.0,1123.46,2298.0
2020-07-14 11:50:00,1124.03,1125.42,1123.04,1123.18,2900.0,1124.03,1125.42,1123.04,1123.18,2900.0
2020-07-14 11:55:00,1123.91,1127.43,1123.87,1125.52,3600.0,1123.91,1127.43,1123.87,1125.52,3600.0
2020-07-14 12:00:00,1124.48,1125.83,1124.48,1125.32,1000.0,1124.48,1125.83,1124.48,1125.32,1000.0
2020-07-14 12:05:00,1124.12,1124.13,1122.93,1123.04,900.0,1124.12,1124.13,1122.93,1123.04,900.0
2020-07-14 12:10:00,1122.84,1124.99,1122.84,1124.78,300.0,1122.84,1124.99,1122.84,1124.78,300.0
2020-07-14 12:15:00,1124.8,1128.74,1124.8,1125.82,1600.0,1124.8,1128.74,1124.8,1125.82,1600.0
2020-07-14 12:20:00,1126.27,1126.27,1125.06,1125.14,700.0,1126.27,1126.27,1125.06,1125.14,700.0
2020-07-14 12:25:00,1124.6,1124.94,1124.6,1124.93,500.0,1124.6,1124.94,1124.6,1124.93,500.0
2020-07-14 12:30:00,1125.05,1125.23,1125.04,1125.23,200.0,1125.05,1125.23,1125.04,1125.23,200.0
2020-07-14 12:35:00,1125.01,1125.46,1125.0,1125.46,200.0,1125.01,1125.46,1125.0,1125.46,200.0
2020-07-14 12:40:00,1125.45,1125.62,1124.0,1124.0,1418.0,1125.45,1125.62,1124.0,1124.0,1418.0
2020-07-14 12:45:00,1121.81,1121.82,1121.81,1121.81,100.0,1121.81,1121.82,1121.81,1121.81,100.0
2020-07-14 12:50:00,1124.17,1124.18,1123.16,1123.16,200.0,1124.17,1124.18,1123.16,1123.16,200.0
2020-07-14 12:55:00,1123.67,1123.67,1123.67,1123.67,200.0,1123.67,1123.67,1123.67,1123.67,200.0
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 13:05:00,1122.27,1122.27,1122.27,1122.27,0.0,1122.27,1122.27,1122.27,1122.27,0.0
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 13:15:00,1123.4,1123.4,1123.4,1123.4,0.0,1123.4,1123.4,1123.4,1123.4,0.0
2020-07-14 13:20:00,1124.02,1125.44,1124.02,1125.43,400.0,1124.02,1125.44,1124.02,1125.43,400.0
2020-07-14 13:25:00,1126.12,1126.12,1126.11,1126.12,100.0,1126.12,1126.12,1126.11,1126.12,100.0
2020-07-14 13:30:00,1126.1,1127.03,1125.01,1125.9,1400.0,1126.1,1127.03,1125.01,1125.9,1400.0
2020-07-14 13:35:00,1125.83,1126.03,1125.83,1126.03,200.0,1125.83,1126.03,1125.83,1126.03,200.0
2020-07-14 13:40:00,1126.07,1126.71,1125.85,1126.21,1000.0,1126.07,1126.71,1125.85,1126.21,1000.0
2020-07-14 13:45:00,1126.22,1126.41,1126.21,1126.22,500.0,1126.22,1126.41,1126.21,1126.22,500.0
2020-07-14 13:50:00,1127.18,1127.64,1126.35,1127.64,800.0,1127.18,1127.64,1126.35,1127.64,800.0
2020-07-14 13:55:00,1127.49,1127.59,1125.61,1125.72,2930.0,1127.49,1127.59,1125.61,1125.72,2930.0
2020-07-14 14:00:00,1125.64,1127.59,1125.63,1126.51,1801.0,1125.64,1127.59,1125.63,1126.51,1801.0
2020-07-14 14:05:00,1125.24,1125.25,1124.59,1124.59,251.0,1125.24,1125.25,1124.59,1124.59,251.0
2020-07-14 14:10:00,1125.71,1126.34,1125.71,1125.98,400.0,1125.71,1126.34,1125.71,1125.98,400.0
2020-07-14 14:15:00,1126.36,1128.88,1126.01,1127.5,2400.0,1126.36,1128.88,1126.01,1127.5,2400.0
2020-07-14 14:20:00,1128.15,1128.15,1126.0,1127.13,2800.0,1128.15,1128.15,1126.0,1127.13,2800.0
2020-07-14 14:25:00,1127.55,1128.39,1126.25,1127.47,2200.0,1127.55,1128.39,1126.25,1127.47,2200.0
2020-07-14 14:30:00,1128.27,1128.34,1128.26,1128.34,400.0,1128.27,1128.34,1128.26,1128.34,400.0
2020-07-14 14:35:00,1127.13,1127.19,1125.96,1127.19,1720.0,1127.13,1127.19,1125.96,1127.19,1720.0
2020-07-14 14:40:00,1126.86,1127.67,1126.86,1126.88,900.0,1126.86,1127.67,1126.86,1126.88,900.0
2020-07-14 14:45:00,1125.91,1126.96,1125.9,1126.96,502.0,1125.91,1126.96,1125.9,1126.96,502.0
2020-07-14 14:50:00,1126.76,1126.76,1126.75,1126.76,100.0,1126.76,1126.76,1126.75,1126.76,100.0
2020-07-14 14:55:00,1128.43,1130.29,1126.0,1127.84,6677.0,1128.43,1130.29,1126.0,1127.84,6677.0
2020-07-14 15:00:00,1128.25,1128.25,1126.55,1126.56,200.0,1128.25,1128.25,1126.55,1126.56,200.0
2020-07-14 15:05:00,1126.02,1126.02,1125.27,1125.27,800.0,1126.02,1126.02,1125.27,1125.27,800.0
2020-07-14 15:10:00,1127.02,1128.55,1126.87,1128.55,400.0,1127.02,1128.55,1126.87,1128.55,400.0
2020-07-14 15:15:00,1127.45,1127.6,1127.19,1127.6,1100.0,1127.45,1127.6,1127.19,1127.6,1100.0
2020-07-14 15:20:00,1129.78,1130.76,1129.34,1130.17,1800.0,1129.78,1130.76,1129.34,1130.17,1800.0
2020-07-14 15:25:00,1130.84,1132.41,1130.84,1131.66,900.0,1130.84,1132.41,1130.84,1131.66,900.0
2020-07-14 15:30:00,1131.75,1131.84,1130.88,1131.84,1404.0,1131.75,1131.84,1130.88,1131.84,1404.0
2020-07-14 15:35:00,1131.57,1132.15,1130.65,1131.0,4283.0,1131.57,1132.15,1130.65,1131.0,4283.0
2020-07-14 15:40:00,1131.61,1132.51,1130.9,1131.33,3859.0,1131.61,1132.51,1130.9,1131.33,3859.0
2020-07-14 15:45:00,1130.73,1132.74,1130.73,1132.15,2910.0,1130.73,1132.74,1130.73,1132.15,2910.0
2020-07-14 15:50:00,1132.73,1136.13,1131.49,1135.87,3738.0,1132.73,1136.13,1131.49,1135.87,3738.0
2020-07-14 15:55:00,1134.53,1137.62,1133.87,1133.87,13610.0,1134.53,1137.62,1133.87,1133.87,13610.0
2020-07-15 09:30:00,1145.96,1146.04,1141.5,1146.04,1733.0,1145.96,1146.04,1141.5,1146.04,1733.0
2020-07-15 09:35:00,1144.07,1145.89,1143.12,1143.13,400.0,1144.07,1145.89,1143.12,1143.13,400.0
2020-07-15 09:40:00,1147.47,1150.6,1147.21,1148.16,1500.0,1147.47,1150.6,1147.21,1148.16,1500.0
2020-07-15 09:45:00,1152.0,1152.0,1148.36,1150.78,1500.0,1152.0,1152.0,1148.36,1150.78,1500.0
2020-07-15 09:50:00,1152.74,1156.1,1149.62,1149.63,2400.0,1152.74,1156.1,1149.62,1149.63,2400.0
2020-07-15 09:55:00,1151.82,1151.97,1147.32,1150.05,815.0,1151.82,1151.97,1147.32,1150.05,815.0
2020-07-15 10:00:00,1149.15,1150.05,1148.98,1150.05,500.0,1149.15,1150.05,1148.98,1150.05,500.0
2020-07-15 10:05:00,1148.23,1148.99,1145.14,1145.14,1321.0,1148.23,1148.99,1145.14,1145.14,1321.0
2020-07-15 10:10:00,1145.07,1145.82,1145.06,1145.81,200.0,1145.07,1145.82,1145.06,1145.81,200.0
2020-07-15 10:15:00,1145.35,1145.62,1145.35,1145.62,295.0,1145.35,1145.62,1145.35,1145.62,295.0
2020-07-15 10:20:00,1147.49,1149.85,1147.48,1149.85,374.0,1147.49,1149.85,1147.48,1149.85,374.0
2020-07-15 10:25:00,1153.62,1153.62,1151.85,1151.86,400.0,1153.62,1153.62,1151.85,1151.86,400.0
2020-07-15 10:30:00,1153.62,1155.08,1153.62,1153.65,1285.0,1153.62,1155.08,1153.62,1153.65,1285.0
2020-07-15 10:35:00,1153.87,1154.91,1153.87,1154.91,200.0,1153.87,1154.91,1153.87,1154.91,200.0
2020-07-15 10:40:00,1155.42,1155.42,1154.45,1155.0,600.0,1155.42,1155.42,1154.45,1155.0,600.0
2020-07-15 10:45:00,1154.92,1155.74,1154.16,1155.39,2803.0,1154.92,1155.74,1154.16,1155.39,2803.0
2020-07-15 10:50:00,1154.73,1154.91,1153.13,1153.14,1300.0,1154.73,1154.91,1153.13,1153.14,1300.0
2020-07-15 10:55:00,1152.67,1154.7,1151.82,1153.07,670.0,1152.67,1154.7,1151.82,1153.07,670.0
2020-07-15 11:00:00,1155.0,1155.13,1152.72,1152.8,800.0,1155.0,1155.13,1152.72,1152.8,800.0
2020-07-15 11:05:00,1152.92,1155.33,1152.91,1155.32,1304.0,1152.92,1155.33,1152.91,1155.32,1304.0
2020-07-15 11:10:00,1155.18,1156.16,1155.0,1155.2,1600.0,1155.18,1156.16,1155.0,1155.2,1600.0
2020-07-15 11:15:00,1152.43,1152.83,1152.42,1152.83,200.0,1152.43,1152.83,1152.42,1152.83,200.0
2020-07-15 11:20:00,1152.22,1152.46,1148.99,1149.0,800.0,1152.22,1152.46,1148.99,1149.0,800.0
2020-07-15 11:25:00,1149.51,1150.49,1149.51,1150.33,300.0,1149.51,1150.49,1149.51,1150.33,300.0
2020-07-15 11:30:00,1151.57,1152.06,1150.69,1150.69,500.0,1151.57,1152.06,1150.69,1150.69,500.0
2020-07-15 11:35:00,1150.92,1151.29,1149.45,1149.45,1025.0,1150.92,1151.29,1149.45,1149.45,1025.0
2020-07-15 11:40:00,1150.19,1150.19,1148.89,1148.89,500.0,1150.19,1150.19,1148.89,1148.89,500.0
2020-07-15 11:45:00,1148.46,1149.13,1147.36,1147.36,516.0,1148.46,1149.13,1147.36,1147.36,516.0
2020-07-15 11:50:00,1147.32,1147.61,1146.79,1147.44,511.0,1147.32,1147.61,1146.79,1147.44,511.0
2020-07-15 11:55:00,1147.06,1147.06,1146.43,1146.83,500.0,1147.06,1147.06,1146.43,1146.83,500.0
2020-07-15 12:00:00,1145.84,1146.15,1145.54,1146.15,300.0,1145.84,1146.15,1145.54,1146.15,300.0
2020-07-15 12:05:00,1146.17,1149.54,1146.17,1149.05,1200.0,1146.17,1149.54,1146.17,1149.05,1200.0
2020-07-15 12:10:00,1149.28,1151.14,1149.28,1151.14,200.0,1149.28,1151.14,1149.28,1151.14,200.0
2020-07-15 12:15:00,1152.63,1154.27,1152.63,1154.25,500.0,1152.63,1154.27,1152.63,1154.25,500.0
2020-07-15 12:20:00,1154.51,1154.51,1154.09,1154.4,300.0,1154.51,1154.51,1154.09,1154.4,300.0
2020-07-15 12:25:00,1154.63,1155.27,1153.83,1155.27,700.0,1154.63,1155.27,1153.83,1155.27,700.0
2020-07-15 12:30:00,1155.16,1155.44,1152.74,1152.99,1500.0,1155.16,1155.44,1152.74,1152.99,1500.0
2020-07-15 12:35:00,1153.48,1154.16,1153.11,1153.11,300.0,1153.48,1154.16,1153.11,1153.11,300.0
2020-07-15 12:40:00,1154.31,1154.32,1154.31,1154.31,100.0,1154.31,1154.32,1154.31,1154.31,100.0
2020-07-15 12:45:00,1154.01,1154.57,1153.29,1154.56,700.0,1154.01,1154.57,1153.29,1154.56,700.0
2020-07-15 12:50:00,1154.56,1154.56,1154.56,1154.56,0.0,1154.56,1154.56,1154.56,1154.56,0.0
2020-07-15 12:55:00,1155.71,1155.8,1155.7,1155.8,600.0,1155.71,1155.8,1155.7,1155.8,600.0
2020-07-15 13:00:00,1154.51,1154.54,1154.51,1154.54,200.0,1154.51,1154.54,1154.51,1154.54,200.0
2020-07-15 13:05:00,1154.99,1155.7,1154.32,1155.7,450.0,1154.99,1155.7,1154.32,1155.7,450.0
2020-07-15 13:10:00,1155.47,1155.47,1153.65,1153.65,300.0,1155.47,1155.47,1153.65,1153.65,300.0
2020-07-15 13:15:00,1153.5,1154.11,1153.5,1154.11,200.0,1153.5,1154.11,1153.5,1154.11,200.0
2020-07-15 13:20:00,1153.53,1154.47,1152.44,1152.97,1235.0,1153.53,1154.47,1152.44,1152.97,1235.0
2020-07-15 13:25:00,1153.23,1154.37,1153.22,1153.84,1200.0,1153.23,1154.37,1153.22,1153.84,1200.0
2020-07-15 13:30:00,1154.81,1154.81,1154.8,1154.81,100.0,1154.81,1154.81,1154.8,1154.81,100.0
2020-07-15 13:35:00,1154.38,1154.38,1152.94,1153.29,511.0,1154.38,1154.38,1152.94,1153.29,511.0
2020-07-15 13:40:00,1153.03,1153.03,1151.96,1151.96,708.0,1153.03,1153.03,1151.96,1151.96,708.0
2020-07-15 13:45:00,1153.61,1153.61,1152.54,1152.55,300.0,1153.61,1153.61,1152.54,1152.55,300.0
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 13:55:00,1151.41,1151.41,1151.41,1151.41,0.0,1151.41,1151.41,1151.41,1151.41,0.0
2020-07-15 14:00:00,1151.05,1153.27,1150.15,1153.27,800.0,1151.05,1153.27,1150.15,1153.27,800.0
2020-07-15 14:05:00,1153.22,1153.92,1152.43,1153.89,1900.0,1153.22,1153.92,1152.43,1153.89,1900.0
2020-07-15 14:10:00,1154.12,1154.32,1154.12,1154.32,200.0,1154.12,1154.32,1154.12,1154.32,200.0
2020-07-15 14:15:00,1153.35,1154.52,1153.09,1154.06,900.0,1153.35,1154.52,1153.09,1154.06,900.0
2020-07-15 14:20:00,1154.06,1154.06,1154.06,1154.06,0.0,1154.06,1154.06,1154.06,1154.06,0.0
2020-07-15 14:25:00,1153.75,1154.73,1153.59,1154.73,600.0,1153.75,1154.73,1153.59,1154.73,600.0
2020-07-15 14:30:00,1154.76,1155.37,1154.71,1154.71,700.0,1154.76,1155.37,1154.71,1154.71,700.0
2020-07-15 14:35:00,1154.19,1154.19,1152.33,1153.0,1916.0,1154.19,1154.19,1152.33,1153.0,1916.0
2020-07-15 14:40:00,1154.0,1154.51,1153.17,1153.17,1011.0,1154.0,1154.51,1153.17,1153.17,1011.0
2020-07-15 14:45:00,1152.52,1154.47,1152.51,1154.0,1047.0,1152.52,1154.47,1152.51,1154.0,1047.0
2020-07-15 14:50:00,1153.44,1153.44,1151.32,1151.32,900.0,1153.44,1153.44,1151.32,1151.32,900.0
2020-07-15 14:55:00,1151.81,1152.39,1151.81,1152.39,400.0,1151.81,1152.39,1151.81,1152.39,400.0
2020-07-15 15:00:00,1152.87,1153.27,1152.87,1153.27,300.0,1152.87,1153.27,1152.87,1153.27,300.0
2020-07-15 15:05:00,1152.59,1152.59,1152.26,1152.53,338.0,1152.59,1152.59,1152.26,1152.53,338.0
2020-07-15 15:10:00,1152.02,1152.29,1151.68,1152.29,930.0,1152.02,1152.29,1151.68,1152.29,930.0
2020-07-15 15:15:00,1151.75,1153.19,1151.09,1153.18,900.0,1151.75,1153.19,1151.09,1153.18,900.0
2020-07-15 15:20:00,1153.37,1153.37,1152.89,1152.89,453.0,1153.37,1153.37,1152.89,1152.89,453.0
2020-07-15 15:25:00,1152.64,1154.1,1152.64,1154.1,700.0,1152.64,1154.1,1152.64,1154.1,700.0
2020-07-15 15:30:00,1154.46,1155.49,1154.46,1155.4,1500.0,1154.46,1155.49,1154.46,1155.4,1500.0
2020-07-15 15:35:00,1155.31,1155.44,1151.47,1152.13,4413.0,1155.31,1155.44,1151.47,1152.13,4413.0
2020-07-15 15:40:00,1151.48,1153.09,1151.48,1151.9,2900.0,1151.48,1153.09,1151.48,1151.9,2900.0
2020-07-15 15:45:00,1152.29,1153.82,1151.75,1152.88,9218.0,1152.29,1153.82,1151.75,1152.88,9218.0
2020-07-15 15:50:00,1151.79,1153.12,1148.69,1148.69,3940.0,1151.79,1153.12,1148.69,1148.69,3940.0
2020-07-15 15:55:00,1147.88,1150.83,1147.61,1149.54,8702.0,1147.88,1150.83,1147.61,1149.54,8702.0
2020-07-16 09:30:00,1150.07,1151.64,1149.06,1150.02,917.0,1150.07,1151.64,1149.06,1150.02,917.0
2020-07-16 09:35:00,1156.57,1158.03,1156.56,1156.69,404.0,1156.57,1158.03,1156.56,1156.69,404.0
2020-07-16 09:40:00,1156.62,1156.62,1154.08,1155.84,500.0,1156.62,1156.62,1154.08,1155.84,500.0
2020-07-16 09:45:00,1157.6,1157.6,1156.35,1156.35,300.0,1157.6,1157.6,1156.35,1156.35,300.0
2020-07-16 09:50:00,1157.6,1157.6,1155.0,1156.15,600.0,1157.6,1157.6,1155.0,1156.15,600.0
2020-07-16 09:55:00,1154.99,1156.92,1151.74,1151.74,300.0,1154.99,1156.92,1151.74,1151.74,300.0
2020-07-16 10:00:00,1152.95,1152.96,1151.15,1151.15,200.0,1152.95,1152.96,1151.15,1151.15,200.0
2020-07-16 10:05:00,1151.1,1151.1,1151.1,1151.1,100.0,1151.1,1151.1,1151.1,1151.1,100.0
2020-07-16 10:10:00,1151.74,1154.25,1151.74,1152.9,1100.0,1151.74,1154.25,1151.74,1152.9,1100.0
2020-07-16 10:15:00,1154.97,1154.97,1154.97,1154.97,200.0,1154.97,1154.97,1154.97,1154.97,200.0
2020-07-16 10:20:00,1155.77,1155.77,1155.77,1155.77,100.0,1155.77,1155.77,1155.77,1155.77,100.0
2020-07-16 10:25:00,1153.24,1153.55,1153.23,1153.55,200.0,1153.24,1153.55,1153.23,1153.55,200.0
2020-07-16 10:30:00,1154.99,1155.2,1154.99,1155.19,200.0,1154.99,1155.2,1154.99,1155.19,200.0
2020-07-16 10:35:00,1156.81,1156.82,1156.81,1156.81,100.0,1156.81,1156.82,1156.81,1156.81,100.0
2020-07-16 10:40:00,1156.81,1156.81,1156.81,1156.81,0.0,1156.81,1156.81,1156.81,1156.81,0.0
2020-07-16 10:45:00,1156.1,1156.9,1155.81,1155.81,400.0,1156.1,1156.9,1155.81,1155.81,400.0
2020-07-16 10:50:00,1154.13,1154.88,1154.13,1154.87,200.0,1154.13,1154.88,1154.13,1154.87,200.0
2020-07-16 10:55:00,1153.37,1153.37,1153.37,1153.37,100.0,1153.37,1153.37,1153.37,1153.37,100.0
2020-07-16 11:00:00,1151.15,1153.05,1151.14,1152.39,500.0,1151.15,1153.05,1151.14,1152.39,500.0
2020-07-16 11:05:00,1152.68,1152.68,1152.31,1152.32,300.0,1152.68,1152.68,1152.31,1152.32,300.0
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 11:15:00,1153.32,1153.32,1153.32,1153.32,0.0,1153.32,1153.32,1153.32,1153.32,0.0
2020-07-16 11:20:00,1154.08,1154.96,1154.08,1154.96,300.0,1154.08,1154.96,1154.08,1154.96,300.0
2020-07-16 11:25:00,1156.18,1157.18,1155.39,1156.08,500.0,1156.18,1157.18,1155.39,1156.08,500.0
2020-07-16 11:30:00,1154.5,1154.5,1152.82,1152.83,200.0,1154.5,1154.5,1152.82,1152.83,200.0
2020-07-16 11:35:00,1153.39,1153.4,1152.71,1152.71,200.0,1153.39,1153.4,1152.71,1152.71,200.0
2020-07-16 11:40:00,1152.02,1152.02,1152.02,1152.02,100.0,1152.02,1152.02,1152.02,1152.02,100.0
2020-07-16 11:45:00,1150.03,1150.7,1150.02,1150.7,200.0,1150.03,1150.7,1150.02,1150.7,200.0
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 11:55:00,1150.7,1150.7,1150.7,1150.7,0.0,1150.7,1150.7,1150.7,1150.7,0.0
2020-07-16 12:00:00,1148.83,1150.43,1147.54,1150.43,1000.0,1148.83,1150.43,1147.54,1150.43,1000.0
2020-07-16 12:05:00,1149.57,1149.58,1149.57,1149.57,100.0,1149.57,1149.58,1149.57,1149.57,100.0
2020-07-16 12:10:00,1151.62,1151.64,1149.25,1149.25,1400.0,1151.62,1151.64,1149.25,1149.25,1400.0
2020-07-16 12:15:00,1149.06,1149.06,1149.05,1149.06,100.0,1149.06,1149.06,1149.05,1149.06,100.0
2020-07-16 12:20:00,1149.06,1149.06,1149.06,1149.06,0.0,1149.06,1149.06,1149.06,1149.06,0.0
2020-07-16 12:25:00,1151.77,1151.77,1151.38,1151.39,200.0,1151.77,1151.77,1151.38,1151.39,200.0
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 12:35:00,1152.74,1152.74,1152.74,1152.74,0.0,1152.74,1152.74,1152.74,1152.74,0.0
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 12:45:00,1155.88,1155.88,1155.88,1155.88,0.0,1155.88,1155.88,1155.88,1155.88,0.0
2020-07-16 12:50:00,1154.85,1155.01,1154.51,1154.51,1100.0,1154.85,1155.01,1154.51,1154.51,1100.0
2020-07-16 12:55:00,1154.46,1154.49,1154.27,1154.28,307.0,1154.46,1154.49,1154.27,1154.28,307.0
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 13:05:00,1155.12,1155.12,1155.12,1155.12,0.0,1155.12,1155.12,1155.12,1155.12,0.0
2020-07-16 13:10:00,1157.29,1157.44,1155.25,1156.1,1542.0,1157.29,1157.44,1155.25,1156.1,1542.0
2020-07-16 13:15:00,1156.42,1156.42,1155.75,1156.36,400.0,1156.42,1156.42,1155.75,1156.36,400.0
2020-07-16 13:20:00,1156.07,1156.84,1156.07,1156.84,400.0,1156.07,1156.84,1156.07,1156.84,400.0
2020-07-16 13:25:00,1155.07,1155.69,1155.06,1155.21,400.0,1155.07,1155.69,1155.06,1155.21,400.0
2020-07-16 13:30:00,1155.04,1155.04,1155.04,1155.04,200.0,1155.04,1155.04,1155.04,1155.04,200.0
2020-07-16 13:35:00,1155.11,1155.74,1154.47,1155.03,701.0,1155.11,1155.74,1154.47,1155.03,701.0
2020-07-16 13:40:00,1155.05,1155.62,1154.47,1155.0,1400.0,1155.05,1155.62,1154.47,1155.0,1400.0
2020-07-16 13:45:00,1155.0,1155.79,1154.99,1155.78,4380.0,1155.0,1155.79,1154.99,1155.78,4380.0
2020-07-16 13:50:00,1155.3,1155.7,1154.73,1154.73,700.0,1155.3,1155.7,1154.73,1154.73,700.0
2020-07-16 13:55:00,1153.11,1154.03,1150.65,1151.23,1800.0,1153.11,1154.03,1150.65,1151.23,1800.0
2020-07-16 14:00:00,1152.94,1154.15,1152.46,1154.15,1050.0,1152.94,1154.15,1152.46,1154.15,1050.0
2020-07-16 14:05:00,1154.01,1154.01,1152.99,1153.34,1300.0,1154.01,1154.01,1152.99,1153.34,1300.0
2020-07-16 14:10:00,1153.34,1153.34,1153.34,1153.34,0.0,1153.34,1153.34,1153.34,1153.34,0.0
2020-07-16 14:15:00,1153.06,1154.54,1152.99,1154.54,700.0,1153.06,1154.54,1152.99,1154.54,700.0
2020-07-16 14:20:00,1153.6,1154.87,1152.99,1153.0,1842.0,1153.6,1154.87,1152.99,1153.0,1842.0
2020-07-16 14:25:00,1153.11,1155.76,1152.59,1153.43,807.0,1153.11,1155.76,1152.59,1153.43,807.0
2020-07-16 14:30:00,1153.58,1155.06,1152.84,1155.05,1210.0,1153.58,1155.06,1152.84,1155.05,1210.0
2020-07-16 14:35:00,1153.16,1153.16,1153.15,1153.16,200.0,1153.16,1153.16,1153.15,1153.16,200.0
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 14:45:00,1152.33,1152.33,1152.33,1152.33,0.0,1152.33,1152.33,1152.33,1152.33,0.0
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 14:55:00,1150.38,1150.38,1150.38,1150.38,0.0,1150.38,1150.38,1150.38,1150.38,0.0
2020-07-16 15:00:00,1151.32,1151.33,1150.74,1150.74,200.0,1151.32,1151.33,1150.74,1150.74,200.0
2020-07-16 15:05:00,1151.29,1151.64,1151.29,1151.64,500.0,1151.29,1151.64,1151.29,1151.64,500.0
2020-07-16 15:10:00,1151.26,1151.35,1151.26,1151.35,200.0,1151.26,1151.35,1151.26,1151.35,200.0
2020-07-16 15:15:00,1151.37,1151.42,1151.04,1151.13,1700.0,1151.37,1151.42,1151.04,1151.13,1700.0
2020-07-16 15:20:00,1151.78,1151.78,1151.17,1151.76,500.0,1151.78,1151.78,1151.17,1151.76,500.0
2020-07-16 15:25:00,1151.0,1152.48,1151.0,1151.0,1000.0,1151.0,1152.48,1151.0,1151.0,1000.0
2020-07-16 15:30:00,1150.8,1152.0,1149.53,1151.86,3000.0,1150.8,1152.0,1149.53,1151.86,3000.0
2020-07-16 15:35:00,1152.18,1152.18,1150.77,1151.89,1400.0,1152.18,1152.18,1150.77,1151.89,1400.0
2020-07-16 15:40:00,1151.86,1152.46,1150.78,1151.53,3700.0,1151.86,1152.46,1150.78,1151.53,3700.0
2020-07-16 15:45:00,1150.91,1151.98,1150.91,1151.0,1400.0,1150.91,1151.98,1150.91,1151.0,1400.0
2020-07-16 15:50:00,1149.87,1152.48,1149.87,1151.78,1700.0,1149.87,1152.48,1149.87,1151.78,1700.0
2020-07-16 15:55:00,1151.99,1153.44,1149.75,1150.83,3920.0,1151.99,1153.44,1149.75,1150.83,3920.0
2020-07-17 09:30:00,1156.85,1156.86,1149.33,1149.33,5854.0,1156.85,1156.86,1149.33,1149.33,5854.0
2020-07-17 09:35:00,1149.71,1151.15,1148.71,1151.05,1220.0,1149.71,1151.15,1148.71,1151.05,1220.0
2020-07-17 09:40:00,1149.46,1149.46,1148.5,1148.51,500.0,1149.46,1149.46,1148.5,1148.51,500.0
2020-07-17 09:45:00,1147.88,1147.88,1139.3,1139.31,2942.0,1147.88,1147.88,1139.3,1139.31,2942.0
2020-07-17 09:50:00,1141.2,1141.2,1140.4,1140.4,200.0,1141.2,1141.2,1140.4,1140.4,200.0
2020-07-17 09:55:00,1139.12,1141.09,1137.26,1141.09,1400.0,1139.12,1141.09,1137.26,1141.09,1400.0
2020-07-17 10:00:00,1140.62,1143.01,1138.09,1138.39,1100.0,1140.62,1143.01,1138.09,1138.39,1100.0
2020-07-17 10:05:00,1139.44,1139.5,1137.59,1137.59,900.0,1139.44,1139.5,1137.59,1137.59,900.0
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 10:15:00,1139.3,1139.3,1139.3,1139.3,0.0,1139.3,1139.3,1139.3,1139.3,0.0
2020-07-17 10:20:00,1138.97,1138.97,1138.0,1138.0,500.0,1138.97,1138.97,1138.0,1138.0,500.0
2020-07-17 10:25:00,1138.1,1138.23,1137.67,1137.88,400.0,1138.1,1138.23,1137.67,1137.88,400.0
2020-07-17 10:30:00,1139.24,1139.58,1138.99,1139.51,580.0,1139.24,1139.58,1138.99,1139.51,580.0
2020-07-17 10:35:00,1138.87,1140.86,1138.86,1140.85,500.0,1138.87,1140.86,1138.86,1140.85,500.0
2020-07-17 10:40:00,1142.9,1142.9,1142.9,1142.9,100.0,1142.9,1142.9,1142.9,1142.9,100.0
2020-07-17 10:45:00,1143.75,1144.61,1142.14,1144.44,800.0,1143.75,1144.61,1142.14,1144.44,800.0
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 10:55:00,1145.37,1145.37,1145.37,1145.37,0.0,1145.37,1145.37,1145.37,1145.37,0.0
2020-07-17 11:00:00,1147.2,1149.83,1147.2,1149.82,882.0,1147.2,1149.83,1147.2,1149.82,882.0
2020-07-17 11:05:00,1147.6,1147.6,1147.02,1147.6,904.0,1147.6,1147.6,1147.02,1147.6,904.0
2020-07-17 11:10:00,1147.6,1147.6,1147.6,1147.6,0.0,1147.6,1147.6,1147.6,1147.6,0.0
2020-07-17 11:15:00,1148.98,1148.98,1148.98,1148.98,100.0,1148.98,1148.98,1148.98,1148.98,100.0
2020-07-17 11:20:00,1148.96,1151.38,1148.96,1151.38,600.0,1148.96,1151.38,1148.96,1151.38,600.0
2020-07-17 11:25:00,1151.79,1151.8,1151.36,1151.36,200.0,1151.79,1151.8,1151.36,1151.36,200.0
2020-07-17 11:30:00,1152.46,1153.87,1151.29,1151.3,700.0,1152.46,1153.87,1151.29,1151.3,700.0
2020-07-17 11:35:00,1152.14,1152.23,1152.14,1152.22,200.0,1152.14,1152.23,1152.14,1152.22,200.0
2020-07-17 11:40:00,1153.06,1153.06,1153.05,1153.06,100.0,1153.06,1153.06,1153.05,1153.06,100.0
2020-07-17 11:45:00,1153.23,1153.23,1153.23,1153.23,100.0,1153.23,1153.23,1153.23,1153.23,100.0
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 11:55:00,1155.01,1155.01,1155.01,1155.01,0.0,1155.01,1155.01,1155.01,1155.01,0.0
2020-07-17 12:00:00,1155.72,1156.0,1155.72,1155.89,400.0,1155.72,1156.0,1155.72,1155.89,400.0
2020-07-17 12:05:00,1156.12,1156.71,1156.11,1156.71,200.0,1156.12,1156.71,1156.11,1156.71,200.0
2020-07-17 12:10:00,1156.08,1156.62,1156.07,1156.08,300.0,1156.08,1156.62,1156.07,1156.08,300.0
2020-07-17 12:15:00,1155.64,1156.48,1155.64,1155.94,300.0,1155.64,1156.48,1155.64,1155.94,300.0
2020-07-17 12:20:00,1155.53,1155.53,1155.53,1155.53,200.0,1155.53,1155.53,1155.53,1155.53,200.0
2020-07-17 12:25:00,1153.21,1153.21,1153.21,1153.21,100.0,1153.21,1153.21,1153.21,1153.21,100.0
2020-07-17 12:30:00,1153.5,1153.69,1151.22,1151.22,601.0,1153.5,1153.69,1151.22,1151.22,601.0
2020-07-17 12:35:00,1151.23,1151.23,1150.63,1150.63,200.0,1151.23,1151.23,1150.63,1150.63,200.0
2020-07-17 12:40:00,1151.17,1152.07,1151.17,1152.06,1000.0,1151.17,1152.07,1151.17,1152.06,1000.0
2020-07-17 12:45:00,1153.69,1153.69,1153.68,1153.69,100.0,1153.69,1153.69,1153.68,1153.69,100.0
2020-07-17 12:50:00,1153.18,1153.19,1151.9,1152.67,600.0,1153.18,1153.19,1151.9,1152.67,600.0
2020-07-17 12:55:00,1152.56,1153.61,1152.56,1153.61,316.0,1152.56,1153.61,1152.56,1153.61,316.0
2020-07-17 13:00:00,1153.09,1153.25,1152.35,1153.25,500.0,1153.09,1153.25,1152.35,1153.25,500.0
2020-07-17 13:05:00,1153.42,1153.42,1153.42,1153.42,100.0,1153.42,1153.42,1153.42,1153.42,100.0
2020-07-17 13:10:00,1153.05,1153.76,1152.2,1152.48,600.0,1153.05,1153.76,1152.2,1152.48,600.0
2020-07-17 13:15:00,1151.36,1152.45,1151.36,1152.44,500.0,1151.36,1152.45,1151.36,1152.44,500.0
2020-07-17 13:20:00,1152.18,1152.77,1152.17,1152.77,300.0,1152.18,1152.77,1152.17,1152.77,300.0
2020-07-17 13:25:00,1152.16,1152.16,1152.16,1152.16,100.0,1152.16,1152.16,1152.16,1152.16,100.0
2020-07-17 13:30:00,1153.13,1153.13,1151.73,1151.74,400.0,1153.13,1153.13,1151.73,1151.74,400.0
2020-07-17 13:35:00,1152.22,1152.23,1150.54,1150.8,1369.0,1152.22,1152.23,1150.54,1150.8,1369.0
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 13:45:00,1152.09,1152.09,1152.09,1152.09,0.0,1152.09,1152.09,1152.09,1152.09,0.0
2020-07-17 13:50:00,1151.29,1151.29,1151.29,1151.29,100.0,1151.29,1151.29,1151.29,1151.29,100.0
2020-07-17 13:55:00,1150.93,1152.81,1150.93,1152.81,700.0,1150.93,1152.81,1150.93,1152.81,700.0
2020-07-17 14:00:00,1154.13,1155.01,1154.12,1155.0,400.0,1154.13,1155.01,1154.12,1155.0,400.0
2020-07-17 14:05:00,1153.87,1155.6,1153.86,1155.6,1100.0,1153.87,1155.6,1153.86,1155.6,1100.0
2020-07-17 14:10:00,1156.87,1157.61,1156.74,1156.74,400.0,1156.87,1157.61,1156.74,1156.74,400.0
2020-07-17 14:15:00,1158.66,1158.7,1157.71,1158.69,400.0,1158.66,1158.7,1157.71,1158.69,400.0
2020-07-17 14:20:00,1158.06,1158.19,1157.12,1158.19,1210.0,1158.06,1158.19,1157.12,1158.19,1210.0
2020-07-17 14:25:00,1157.78,1158.18,1157.4,1158.03,900.0,1157.78,1158.18,1157.4,1158.03,900.0
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 14:35:00,1157.65,1157.65,1157.65,1157.65,0.0,1157.65,1157.65,1157.65,1157.65,0.0
2020-07-17 14:40:00,1158.37,1158.37,1158.37,1158.37,100.0,1158.37,1158.37,1158.37,1158.37,100.0
2020-07-17 14:45:00,1157.18,1157.19,1156.31,1156.32,400.0,1157.18,1157.19,1156.31,1156.32,400.0
2020-07-17 14:50:00,1156.64,1157.53,1156.45,1157.53,500.0,1156.64,1157.53,1156.45,1157.53,500.0
2020-07-17 14:55:00,1157.99,1158.43,1157.77,1158.43,400.0,1157.99,1158.43,1157.77,1158.43,400.0
2020-07-17 15:00:00,1157.71,1157.71,1157.71,1157.71,100.0,1157.71,1157.71,1157.71,1157.71,100.0
2020-07-17 15:05:00,1157.19,1157.57,1157.01,1157.56,800.0,1157.19,1157.57,1157.01,1157.56,800.0
2020-07-17 15:10:00,1156.4,1156.4,1156.3,1156.3,200.0,1156.4,1156.4,1156.3,1156.3,200.0
2020-07-17 15:15:00,1155.2,1155.5,1155.0,1155.0,588.0,1155.2,1155.5,1155.0,1155.0,588.0
2020-07-17 15:20:00,1156.09,1156.8,1156.08,1156.64,700.0,1156.09,1156.8,1156.08,1156.64,700.0
2020-07-17 15:25:00,1157.06,1157.06,1155.64,1155.67,1430.0,1157.06,1157.06,1155.64,1155.67,1430.0
2020-07-17 15:30:00,1155.06,1156.33,1155.05,1155.96,2600.0,1155.06,1156.33,1155.05,1155.96,2600.0
2020-07-17 15:35:00,1155.98,1156.58,1155.26,1155.66,1700.0,1155.98,1156.58,1155.26,1155.66,1700.0
2020-07-17 15:40:00,1155.57,1156.13,1155.08,1156.12,3691.0,1155.57,1156.13,1155.08,1156.12,3691.0
2020-07-17 15:45:00,1156.12,1156.66,1155.02,1156.66,1708.0,1156.12,1156.66,1155.02,1156.66,1708.0
2020-07-17 15:50:00,1155.26,1156.88,1155.26,1155.88,1231.0,1155.26,1156.88,1155.26,1155.88,1231.0
2020-07-17 15:55:00,1156.91,1158.49,1156.88,1157.97,5927.0,1156.91,1158.49,1156.88,1157.97,5927.0
2020-07-20 09:30:00,1157.38,1157.38,1156.73,1156.73,1351.0,1157.38,1157.38,1156.73,1156.73,1351.0
2020-07-20 09:35:00,1155.42,1155.72,1154.18,1154.19,700.0,1155.42,1155.72,1154.18,1154.19,700.0
2020-07-20 09:40:00,1154.19,1154.19,1154.19,1154.19,0.0,1154.19,1154.19,1154.19,1154.19,0.0
2020-07-20 09:45:00,1153.65,1154.72,1150.61,1150.62,604.0,1153.65,1154.72,1150.61,1150.62,604.0
2020-07-20 09:50:00,1150.8,1150.81,1150.8,1150.8,100.0,1150.8,1150.81,1150.8,1150.8,100.0
2020-07-20 09:55:00,1147.42,1147.43,1145.37,1145.37,200.0,1147.42,1147.43,1145.37,1145.37,200.0
2020-07-20 10:00:00,1150.8,1152.5,1150.8,1152.5,225.0,1150.8,1152.5,1150.8,1152.5,225.0
2020-07-20 10:05:00,1151.71,1151.71,1151.48,1151.49,200.0,1151.71,1151.71,1151.48,1151.49,200.0
2020-07-20 10:10:00,1148.45,1148.45,1148.44,1148.45,100.0,1148.45,1148.45,1148.44,1148.45,100.0
2020-07-20 10:15:00,1150.19,1151.47,1150.18,1151.42,400.0,1150.19,1151.47,1150.18,1151.42,400.0
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 10:25:00,1150.84,1150.84,1150.84,1150.84,0.0,1150.84,1150.84,1150.84,1150.84,0.0
2020-07-20 10:30:00,1153.53,1153.53,1152.87,1152.87,200.0,1153.53,1153.53,1152.87,1152.87,200.0
2020-07-20 10:35:00,1153.18,1153.19,1152.08,1152.09,400.0,1153.18,1153.19,1152.08,1152.09,400.0
2020-07-20 10:40:00,1151.51,1153.75,1150.73,1153.25,1200.0,1151.51,1153.75,1150.73,1153.25,1200.0
2020-07-20 10:45:00,1153.83,1153.83,1151.22,1152.38,300.0,1153.83,1153.83,1151.22,1152.38,300.0
2020-07-20 10:50:00,1152.51,1152.51,1149.95,1150.36,900.0,1152.51,1152.51,1149.95,1150.36,900.0
2020-07-20 10:55:00,1153.37,1153.37,1151.92,1151.93,238.0,1153.37,1153.37,1151.92,1151.93,238.0
2020-07-20 11:00:00,1152.82,1154.34,1152.75,1154.34,500.0,1152.82,1154.34,1152.75,1154.34,500.0
2020-07-20 11:05:00,1155.25,1155.25,1151.04,1151.04,600.0,1155.25,1155.25,1151.04,1151.04,600.0
2020-07-20 11:10:00,1152.24,1152.24,1149.28,1152.17,1100.0,1152.24,1152.24,1149.28,1152.17,1100.0
2020-07-20 11:15:00,1151.17,1153.41,1151.17,1153.41,200.0,1151.17,1153.41,1151.17,1153.41,200.0
2020-07-20 11:20:00,1153.6,1155.36,1153.6,1154.95,554.0,1153.6,1155.36,1153.6,1154.95,554.0
2020-07-20 11:25:00,1156.49,1156.49,1154.9,1155.43,1003.0,1156.49,1156.49,1154.9,1155.43,1003.0
2020-07-20 11:30:00,1155.68,1155.69,1153.09,1154.89,800.0,1155.68,1155.69,1153.09,1154.89,800.0
2020-07-20 11:35:00,1155.35,1155.72,1154.91,1154.91,1115.0,1155.35,1155.72,1154.91,1154.91,1115.0
2020-07-20 11:40:00,1155.5,1156.08,1155.37,1155.49,700.0,1155.5,1156.08,1155.37,1155.49,700.0
2020-07-20 11:45:00,1156.34,1157.85,1156.34,1157.23,1092.0,1156.34,1157.85,1156.34,1157.23,1092.0
2020-07-20 11:50:00,1157.73,1158.32,1156.76,1156.77,400.0,1157.73,1158.32,1156.76,1156.77,400.0
2020-07-20 11:55:00,1158.17,1158.17,1158.17,1158.17,100.0,1158.17,1158.17,1158.17,1158.17,100.0
2020-07-20 12:00:00,1156.46,1156.47,1154.66,1156.43,689.0,1156.46,1156.47,1154.66,1156.43,689.0
2020-07-20 12:05:00,1156.79,1157.09,1156.78,1157.04,725.0,1156.79,1157.09,1156.78,1157.04,725.0
2020-07-20 12:10:00,1157.02,1157.98,1156.14,1156.14,755.0,1157.02,1157.98,1156.14,1156.14,755.0
2020-07-20 12:15:00,1156.89,1157.78,1156.89,1157.77,350.0,1156.89,1157.78,1156.89,1157.77,350.0
2020-07-20 12:20:00,1157.48,1157.48,1156.65,1156.65,600.0,1157.48,1157.48,1156.65,1156.65,600.0
2020-07-20 12:25:00,1156.57,1156.59,1153.79,1153.8,715.0,1156.57,1156.59,1153.79,1153.8,715.0
2020-07-20 12:30:00,1154.48,1155.49,1154.28,1155.0,600.0,1154.48,1155.49,1154.28,1155.0,600.0
2020-07-20 12:35:00,1157.33,1157.34,1157.24,1157.24,200.0,1157.33,1157.34,1157.24,1157.24,200.0
2020-07-20 12:40:00,1157.37,1158.64,1157.37,1158.56,300.0,1157.37,1158.64,1157.37,1158.56,300.0
2020-07-20 12:45:00,1156.71,1156.71,1156.71,1156.71,100.0,1156.71,1156.71,1156.71,1156.71,100.0
2020-07-20 12:50:00,1155.54,1155.88,1154.5,1155.88,700.0,1155.54,1155.88,1154.5,1155.88,700.0
2020-07-20 12:55:00,1156.73,1157.19,1156.06,1156.78,1200.0,1156.73,1157.19,1156.06,1156.78,1200.0
2020-07-20 13:00:00,1156.9,1156.9,1154.64,1155.88,700.0,1156.9,1156.9,1154.64,1155.88,700.0
2020-07-20 13:05:00,1154.99,1156.33,1154.98,1156.33,400.0,1154.99,1156.33,1154.98,1156.33,400.0
2020-07-20 13:10:00,1155.73,1156.3,1155.29,1155.3,1200.0,1155.73,1156.3,1155.29,1155.3,1200.0
2020-07-20 13:15:00,1154.59,1155.53,1154.57,1154.58,821.0,1154.59,1155.53,1154.57,1154.58,821.0
2020-07-20 13:20:00,1155.4,1155.41,1154.24,1155.07,400.0,1155.4,1155.41,1154.24,1155.07,400.0
2020-07-20 13:25:00,1154.52,1155.58,1154.52,1155.41,660.0,1154.52,1155.58,1154.52,1155.41,660.0
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 13:35:00,1154.86,1154.86,1154.86,1154.86,0.0,1154.86,1154.86,1154.86,1154.86,0.0
2020-07-20 13:40:00,1157.18,1158.98,1157.18,1158.98,300.0,1157.18,1158.98,1157.18,1158.98,300.0
2020-07-20 13:45:00,1157.88,1157.88,1157.88,1157.88,100.0,1157.88,1157.88,1157.88,1157.88,100.0
2020-07-20 13:50:00,1158.68,1159.16,1157.65,1159.16,300.0,1158.68,1159.16,1157.65,1159.16,300.0
2020-07-20 13:55:00,1158.07,1158.3,1157.12,1157.12,600.0,1158.07,1158.3,1157.12,1157.12,600.0
2020-07-20 14:00:00,1156.8,1157.83,1156.8,1157.82,600.0,1156.8,1157.83,1156.8,1157.82,600.0
2020-07-20 14:05:00,1158.63,1158.64,1158.12,1158.35,700.0,1158.63,1158.64,1158.12,1158.35,700.0
2020-07-20 14:10:00,1157.81,1157.82,1157.54,1157.55,300.0,1157.81,1157.82,1157.54,1157.55,300.0
2020-07-20 14:15:00,1157.81,1158.86,1157.81,1158.86,300.0,1157.81,1158.86,1157.81,1158.86,300.0
2020-07-20 14:20:00,1158.73,1159.28,1158.55,1158.55,300.0,1158.73,1159.28,1158.55,1158.55,300.0
2020-07-20 14:25:00,1159.11,1159.39,1158.39,1158.39,400.0,1159.11,1159.39,1158.39,1158.39,400.0
2020-07-20 14:30:00,1159.97,1161.58,1159.97,1161.57,700.0,1159.97,1161.58,1159.97,1161.57,700.0
2020-07-20 14:35:00,1161.13,1163.23,1161.13,1163.23,500.0,1161.13,1163.23,1161.13,1163.23,500.0
2020-07-20 14:40:00,1163.55,1163.55,1161.83,1161.83,1100.0,1163.55,1163.55,1161.83,1161.83,1100.0
2020-07-20 14:45:00,1162.55,1162.55,1161.38,1161.39,300.0,1162.55,1162.55,1161.38,1161.39,300.0
2020-07-20 14:50:00,1161.19,1161.2,1161.19,1161.19,100.0,1161.19,1161.2,1161.19,1161.19,100.0
2020-07-20 14:55:00,1160.83,1161.79,1160.83,1161.14,400.0,1160.83,1161.79,1160.83,1161.14,400.0
2020-07-20 15:00:00,1161.76,1161.76,1161.17,1161.17,500.0,1161.76,1161.76,1161.17,1161.17,500.0
2020-07-20 15:05:00,1160.99,1160.99,1160.98,1160.99,151.0,1160.99,1160.99,1160.98,1160.99,151.0
2020-07-20 15:10:00,1160.8,1160.81,1159.97,1159.97,350.0,1160.8,1160.81,1159.97,1159.97,350.0
2020-07-20 15:15:00,1162.03,1162.03,1160.11,1160.12,400.0,1162.03,1162.03,1160.11,1160.12,400.0
2020-07-20 15:20:00,1160.06,1161.76,1160.06,1161.76,337.0,1160.06,1161.76,1160.06,1161.76,337.0
2020-07-20 15:25:00,1160.97,1162.77,1160.96,1162.77,400.0,1160.97,1162.77,1160.96,1162.77,400.0
2020-07-20 15:30:00,1163.0,1163.8,1161.89,1162.65,1900.0,1163.0,1163.8,1161.89,1162.65,1900.0
2020-07-20 15:35:00,1162.09,1162.63,1161.98,1161.98,300.0,1162.09,1162.63,1161.98,1161.98,300.0
2020-07-20 15:40:00,1161.94,1162.08,1161.23,1161.23,300.0,1161.94,1162.08,1161.23,1161.23,300.0
2020-07-20 15:45:00,1161.38,1161.73,1160.25,1160.96,1600.0,1161.38,1161.73,1160.25,1160.96,1600.0
2020-07-20 15:50:00,1160.68,1163.01,1160.66,1161.44,2210.0,1160.68,1163.01,1160.66,1161.44,2210.0
2020-07-20 15:55:00,1159.58,1159.59,1156.07,1156.11,4659.0,1159.58,1159.59,1156.07,1156.11,4659.0
2020-07-21 09:30:00,1153.74,1164.17,1151.59,1152.0,4345.0,1153.74,1164.17,1151.59,1152.0,4345.0
2020-07-21 09:35:00,1156.38,1159.26,1148.49,1159.26,4736.0,1156.38,1159.26,1148.49,1159.26,4736.0
2020-07-21 09:40:00,1152.12,1154.82,1146.12,1146.12,2100.0,1152.12,1154.82,1146.12,1146.12,2100.0
2020-07-21 09:45:00,1146.87,1154.98,1146.87,1153.06,1738.0,1146.87,1154.98,1146.87,1153.06,1738.0
2020-07-21 09:50:00,1152.27,1155.01,1152.26,1152.84,1043.0,1152.27,1155.01,1152.26,1152.84,1043.0
2020-07-21 09:55:00,1156.84,1159.74,1152.9,1159.73,1400.0,1156.84,1159.74,1152.9,1159.73,1400.0
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 10:05:00,1152.62,1152.62,1152.62,1152.62,0.0,1152.62,1152.62,1152.62,1152.62,0.0
2020-07-21 10:10:00,1154.1,1156.74,1154.1,1156.74,702.0,1154.1,1156.74,1154.1,1156.74,702.0
2020-07-21 10:15:00,1154.12,1154.12,1154.12,1154.12,100.0,1154.12,1154.12,1154.12,1154.12,100.0
2020-07-21 10:20:00,1158.79,1159.12,1157.02,1159.12,300.0,1158.79,1159.12,1157.02,1159.12,300.0
2020-07-21 10:25:00,1156.47,1156.47,1153.68,1154.3,500.0,1156.47,1156.47,1153.68,1154.3,500.0
2020-07-21 10:30:00,1154.67,1155.53,1153.49,1155.53,411.0,1154.67,1155.53,1153.49,1155.53,411.0
2020-07-21 10:35:00,1156.76,1156.76,1156.76,1156.76,100.0,1156.76,1156.76,1156.76,1156.76,100.0
2020-07-21 10:40:00,1155.89,1156.0,1154.26,1154.26,500.0,1155.89,1156.0,1154.26,1154.26,500.0
2020-07-21 10:45:00,1152.26,1152.47,1151.57,1151.73,1637.0,1152.26,1152.47,1151.57,1151.73,1637.0
2020-07-21 10:50:00,1151.73,1151.73,1151.73,1151.73,0.0,1151.73,1151.73,1151.73,1151.73,0.0
2020-07-21 10:55:00,1154.36,1155.44,1154.36,1155.44,200.0,1154.36,1155.44,1154.36,1155.44,200.0
2020-07-21 11:00:00,1153.48,1155.01,1153.48,1154.76,600.0,1153.48,1155.01,1153.48,1154.76,600.0
2020-07-21 11:05:00,1157.57,1157.58,1150.48,1153.48,2672.0,1157.57,1157.58,1150.48,1153.48,2672.0
2020-07-21 11:10:00,1153.48,1154.11,1151.81,1152.81,900.0,1153.48,1154.11,1151.81,1152.81,900.0
2020-07-21 11:15:00,1152.0,1156.07,1151.99,1154.56,963.0,1152.0,1156.07,1151.99,1154.56,963.0
2020-07-21 11:20:00,1153.87,1153.87,1153.87,1153.87,100.0,1153.87,1153.87,1153.87,1153.87,100.0
2020-07-21 11:25:00,1153.18,1153.19,1152.56,1152.56,200.0,1153.18,1153.19,1152.56,1152.56,200.0
2020-07-21 11:30:00,1153.83,1155.21,1152.31,1155.21,800.0,1153.83,1155.21,1152.31,1155.21,800.0
2020-07-21 11:35:00,1152.91,1154.4,1152.9,1154.4,200.0,1152.91,1154.4,1152.9,1154.4,200.0
2020-07-21 11:40:00,1155.66,1156.15,1155.66,1156.15,400.0,1155.66,1156.15,1155.66,1156.15,400.0
2020-07-21 11:45:00,1155.2,1155.2,1155.2,1155.2,100.0,1155.2,1155.2,1155.2,1155.2,100.0
2020-07-21 11:50:00,1154.69,1154.7,1152.73,1152.73,200.0,1154.69,1154.7,1152.73,1152.73,200.0
2020-07-21 11:55:00,1152.66,1152.66,1152.3,1152.3,200.0,1152.66,1152.66,1152.3,1152.3,200.0
2020-07-21 12:00:00,1152.65,1153.41,1152.65,1153.41,600.0,1152.65,1153.41,1152.65,1153.41,600.0
2020-07-21 12:05:00,1153.42,1153.42,1152.14,1152.14,200.0,1153.42,1153.42,1152.14,1152.14,200.0
2020-07-21 12:10:00,1153.22,1153.29,1153.09,1153.1,300.0,1153.22,1153.29,1153.09,1153.1,300.0
2020-07-21 12:15:00,1154.38,1154.38,1154.17,1154.18,200.0,1154.38,1154.38,1154.17,1154.18,200.0
2020-07-21 12:20:00,1154.74,1154.74,1153.36,1153.36,300.0,1154.74,1154.74,1153.36,1153.36,300.0
2020-07-21 12:25:00,1152.25,1153.45,1152.05,1152.05,500.0,1152.25,1153.45,1152.05,1152.05,500.0
2020-07-21 12:30:00,1153.41,1153.41,1152.0,1152.0,300.0,1153.41,1153.41,1152.0,1152.0,300.0
2020-07-21 12:35:00,1151.25,1151.25,1149.59,1149.6,500.0,1151.25,1151.25,1149.59,1149.6,500.0
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 12:45:00,1151.85,1151.85,1151.85,1151.85,0.0,1151.85,1151.85,1151.85,1151.85,0.0
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 12:55:00,1154.57,1154.57,1154.57,1154.57,0.0,1154.57,1154.57,1154.57,1154.57,0.0
2020-07-21 13:00:00,1153.87,1153.87,1153.87,1153.87,100.0,1153.87,1153.87,1153.87,1153.87,100.0
2020-07-21 13:05:00,1155.24,1155.24,1155.24,1155.24,100.0,1155.24,1155.24,1155.24,1155.24,100.0
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 13:15:00,1155.0,1155.0,1155.0,1155.0,0.0,1155.0,1155.0,1155.0,1155.0,0.0
2020-07-21 13:20:00,1153.68,1153.69,1153.68,1153.68,100.0,1153.68,1153.69,1153.68,1153.68,100.0
2020-07-21 13:25:00,1153.71,1153.71,1153.71,1153.71,100.0,1153.71,1153.71,1153.71,1153.71,100.0
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 13:35:00,1153.51,1153.51,1153.51,1153.51,0.0,1153.51,1153.51,1153.51,1153.51,0.0
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 13:45:00,1155.9,1155.9,1155.9,1155.9,0.0,1155.9,1155.9,1155.9,1155.9,0.0
2020-07-21 13:50:00,1155.72,1156.5,1155.06,1156.5,300.0,1155.72,1156.5,1155.06,1156.5,300.0
2020-07-21 13:55:00,1156.53,1157.1,1156.28,1156.98,500.0,1156.53,1157.1,1156.28,1156.98,500.0
2020-07-21 14:00:00,1157.92,1157.93,1157.7,1157.7,400.0,1157.92,1157.93,1157.7,1157.7,400.0
2020-07-21 14:05:00,1157.95,1158.79,1157.95,1158.79,300.0,1157.95,1158.79,1157.95,1158.79,300.0
2020-07-21 14:10:00,1158.79,1158.79,1158.79,1158.79,0.0,1158.79,1158.79,1158.79,1158.79,0.0
2020-07-21 14:15:00,1159.51,1159.51,1159.25,1159.25,200.0,1159.51,1159.51,1159.25,1159.25,200.0
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 14:25:00,1161.23,1161.23,1161.23,1161.23,0.0,1161.23,1161.23,1161.23,1161.23,0.0
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 14:35:00,1161.0,1161.0,1161.0,1161.0,0.0,1161.0,1161.0,1161.0,1161.0,0.0
2020-07-21 14:40:00,1159.08,1159.08,1158.23,1158.23,800.0,1159.08,1159.08,1158.23,1158.23,800.0
2020-07-21 14:45:00,1158.2,1158.21,1155.83,1156.02,1093.0,1158.2,1158.21,1155.83,1156.02,1093.0
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 14:55:00,1155.87,1155.87,1155.87,1155.87,0.0,1155.87,1155.87,1155.87,1155.87,0.0
2020-07-21 15:00:00,1154.68,1154.72,1154.65,1154.72,350.0,1154.68,1154.72,1154.65,1154.72,350.0
2020-07-21 15:05:00,1154.67,1154.67,1154.66,1154.67,100.0,1154.67,1154.67,1154.66,1154.67,100.0
2020-07-21 15:10:00,1154.32,1154.32,1152.99,1152.99,400.0,1154.32,1154.32,1152.99,1152.99,400.0
2020-07-21 15:15:00,1153.88,1153.89,1153.01,1153.71,300.0,1153.88,1153.89,1153.01,1153.71,300.0
2020-07-21 15:20:00,1154.19,1154.78,1153.79,1154.21,799.0,1154.19,1154.78,1153.79,1154.21,799.0
2020-07-21 15:25:00,1153.9,1153.91,1151.38,1151.51,1100.0,1153.9,1153.91,1151.38,1151.51,1100.0
2020-07-21 15:30:00,1151.41,1151.41,1150.01,1150.28,2601.0,1151.41,1151.41,1150.01,1150.28,2601.0
2020-07-21 15:35:00,1150.2,1150.77,1149.9,1150.77,908.0,1150.2,1150.77,1149.9,1150.77,908.0
2020-07-21 15:40:00,1150.12,1154.71,1150.12,1150.72,2900.0,1150.12,1154.71,1150.12,1150.72,2900.0
2020-07-21 15:45:00,1150.65,1154.77,1150.63,1154.08,3600.0,1150.65,1154.77,1150.63,1154.08,3600.0
2020-07-21 15:50:00,1154.47,1154.86,1152.5,1152.56,4612.0,1154.47,1154.86,1152.5,1152.56,4612.0
2020-07-21 15:55:00,1152.98,1156.81,1152.98,1155.92,6619.0,1152.98,1156.81,1152.98,1155.92,6619.0
2020-07-22 09:30:00,1159.9,1164.7,1159.9,1164.69,1628.0,1159.9,1164.7,1159.9,1164.69,1628.0
2020-07-22 09:35:00,1165.0,1167.36,1164.66,1164.67,525.0,1165.0,1167.36,1164.66,1164.67,525.0
2020-07-22 09:40:00,1164.51,1165.87,1164.01,1165.0,2055.0,1164.51,1165.87,1164.01,1165.0,2055.0
2020-07-22 09:45:00,1164.24,1165.0,1164.18,1165.0,700.0,1164.24,1165.0,1164.18,1165.0,700.0
2020-07-22 09:50:00,1170.15,1173.2,1170.15,1171.16,1759.0,1170.15,1173.2,1170.15,1171.16,1759.0
2020-07-22 09:55:00,1173.89,1173.89,1169.28,1169.28,1000.0,1173.89,1173.89,1169.28,1169.28,1000.0
2020-07-22 10:00:00,1167.84,1170.0,1167.46,1170.0,700.0,1167.84,1170.0,1167.46,1170.0,700.0
2020-07-22 10:05:00,1166.41,1168.91,1166.41,1168.44,1000.0,1166.41,1168.91,1166.41,1168.44,1000.0
2020-07-22 10:10:00,1169.02,1169.98,1167.7,1167.7,1249.0,1169.02,1169.98,1167.7,1167.7,1249.0
2020-07-22 10:15:00,1169.85,1169.85,1169.68,1169.68,497.0,1169.85,1169.85,1169.68,1169.68,497.0
2020-07-22 10:20:00,1168.76,1168.76,1168.17,1168.25,1100.0,1168.76,1168.76,1168.17,1168.25,1100.0
2020-07-22 10:25:00,1167.76,1167.76,1166.38,1166.38,500.0,1167.76,1167.76,1166.38,1166.38,500.0
2020-07-22 10:30:00,1170.32,1171.08,1170.15,1170.15,700.0,1170.32,1171.08,1170.15,1170.15,700.0
2020-07-22 10:35:00,1168.08,1168.08,1168.07,1168.08,100.0,1168.08,1168.08,1168.07,1168.08,100.0
2020-07-22 10:40:00,1169.6,1170.23,1168.36,1169.84,1101.0,1169.6,1170.23,1168.36,1169.84,1101.0
2020-07-22 10:45:00,1169.24,1169.34,1169.23,1169.33,200.0,1169.24,1169.34,1169.23,1169.33,200.0
2020-07-22 10:50:00,1167.74,1170.78,1167.11,1170.33,1900.0,1167.74,1170.78,1167.11,1170.33,1900.0
2020-07-22 10:55:00,1170.73,1173.85,1170.61,1173.1,2789.0,1170.73,1173.85,1170.61,1173.1,2789.0
2020-07-22 11:00:00,1173.86,1175.05,1173.15,1174.6,2065.0,1173.86,1175.05,1173.15,1174.6,2065.0
2020-07-22 11:05:00,1174.82,1175.71,1174.33,1175.71,500.0,1174.82,1175.71,1174.33,1175.71,500.0
2020-07-22 11:10:00,1174.57,1175.5,1174.34,1175.2,903.0,1174.57,1175.5,1174.34,1175.2,903.0
2020-07-22 11:15:00,1175.2,1175.62,1174.88,1174.88,1482.0,1175.2,1175.62,1174.88,1174.88,1482.0
2020-07-22 11:20:00,1174.68,1174.69,1173.1,1174.49,880.0,1174.68,1174.69,1173.1,1174.49,880.0
2020-07-22 11:25:00,1175.43,1175.44,1174.73,1175.44,600.0,1175.43,1175.44,1174.73,1175.44,600.0
2020-07-22 11:30:00,1175.29,1175.3,1175.01,1175.17,500.0,1175.29,1175.3,1175.01,1175.17,500.0
2020-07-22 11:35:00,1174.9,1175.45,1174.73,1175.44,1011.0,1174.9,1175.45,1174.73,1175.44,1011.0
2020-07-22 11:40:00,1175.88,1175.98,1174.61,1174.68,1395.0,1175.88,1175.98,1174.61,1174.68,1395.0
2020-07-22 11:45:00,1174.94,1174.94,1174.0,1174.0,400.0,1174.94,1174.94,1174.0,1174.0,400.0
2020-07-22 11:50:00,1174.0,1174.0,1174.0,1174.0,0.0,1174.0,1174.0,1174.0,1174.0,0.0
2020-07-22 11:55:00,1172.21,1172.22,1172.21,1172.21,100.0,1172.21,1172.22,1172.21,1172.21,100.0
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 12:05:00,1172.21,1172.21,1172.21,1172.21,0.0,1172.21,1172.21,1172.21,1172.21,0.0
2020-07-22 12:10:00,1174.2,1174.21,1174.2,1174.2,100.0,1174.2,1174.21,1174.2,1174.2,100.0
2020-07-22 12:15:00,1175.43,1175.49,1175.02,1175.43,700.0,1175.43,1175.49,1175.02,1175.43,700.0
2020-07-22 12:20:00,1175.16,1175.42,1175.16,1175.42,400.0,1175.16,1175.42,1175.16,1175.42,400.0
2020-07-22 12:25:00,1175.22,1175.22,1174.46,1174.46,800.0,1175.22,1175.22,1174.46,1174.46,800.0
2020-07-22 12:30:00,1173.56,1173.57,1173.56,1173.56,119.0,1173.56,1173.57,1173.56,1173.56,119.0
2020-07-22 12:35:00,1173.58,1173.59,1173.53,1173.53,200.0,1173.58,1173.59,1173.53,1173.53,200.0
2020-07-22 12:40:00,1172.79,1172.79,1172.51,1172.52,200.0,1172.79,1172.79,1172.51,1172.52,200.0
2020-07-22 12:45:00,1172.03,1172.05,1171.54,1172.05,806.0,1172.03,1172.05,1171.54,1172.05,806.0
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 12:55:00,1171.47,1171.47,1171.47,1171.47,0.0,1171.47,1171.47,1171.47,1171.47,0.0
2020-07-22 13:00:00,1173.0,1173.0,1172.99,1173.0,100.0,1173.0,1173.0,1172.99,1173.0,100.0
2020-07-22 13:05:00,1173.59,1173.6,1173.59,1173.59,100.0,1173.59,1173.6,1173.59,1173.59,100.0
2020-07-22 13:10:00,1172.08,1173.46,1172.08,1173.46,500.0,1172.08,1173.46,1172.08,1173.46,500.0
2020-07-22 13:15:00,1173.01,1175.35,1172.99,1173.66,1550.0,1173.01,1175.35,1172.99,1173.66,1550.0
2020-07-22 13:20:00,1174.76,1174.86,1174.75,1174.85,300.0,1174.76,1174.86,1174.75,1174.85,300.0
2020-07-22 13:25:00,1175.0,1175.01,1174.88,1174.88,400.0,1175.0,1175.01,1174.88,1174.88,400.0
2020-07-22 13:30:00,1174.09,1174.21,1174.09,1174.2,200.0,1174.09,1174.21,1174.09,1174.2,200.0
2020-07-22 13:35:00,1174.53,1174.53,1174.52,1174.53,100.0,1174.53,1174.53,1174.52,1174.53,100.0
2020-07-22 13:40:00,1175.07,1175.12,1174.21,1174.21,1192.0,1175.07,1175.12,1174.21,1174.21,1192.0
2020-07-22 13:45:00,1173.92,1174.2,1173.53,1173.53,702.0,1173.92,1174.2,1173.53,1173.53,702.0
2020-07-22 13:50:00,1173.52,1173.52,1172.69,1172.69,200.0,1173.52,1173.52,1172.69,1172.69,200.0
2020-07-22 13:55:00,1172.06,1172.14,1171.34,1171.54,600.0,1172.06,1172.14,1171.34,1171.54,600.0
2020-07-22 14:00:00,1171.27,1171.62,1171.21,1171.36,1101.0,1171.27,1171.62,1171.21,1171.36,1101.0
2020-07-22 14:05:00,1171.11,1171.55,1170.36,1170.73,1017.0,1171.11,1171.55,1170.36,1170.73,1017.0
2020-07-22 14:10:00,1171.8,1171.8,1170.17,1170.17,900.0,1171.8,1171.8,1170.17,1170.17,900.0
2020-07-22 14:15:00,1170.1,1170.1,1170.1,1170.1,200.0,1170.1,1170.1,1170.1,1170.1,200.0
2020-07-22 14:20:00,1170.22,1171.46,1170.22,1171.46,1000.0,1170.22,1171.46,1170.22,1171.46,1000.0
2020-07-22 14:25:00,1170.76,1171.2,1170.17,1171.01,1523.0,1170.76,1171.2,1170.17,1171.01,1523.0
2020-07-22 14:30:00,1169.85,1170.05,1169.14,1169.22,3248.0,1169.85,1170.05,1169.14,1169.22,3248.0
2020-07-22 14:35:00,1170.0,1171.07,1170.0,1170.42,700.0,1170.0,1171.07,1170.0,1170.42,700.0
2020-07-22 14:40:00,1169.96,1170.98,1169.96,1170.98,300.0,1169.96,1170.98,1169.96,1170.98,300.0
2020-07-22 14:45:00,1170.95,1170.98,1170.08,1170.3,500.0,1170.95,1170.98,1170.08,1170.3,500.0
2020-07-22 14:50:00,1170.02,1170.47,1169.53,1169.74,500.0,1170.02,1170.47,1169.53,1169.74,500.0
2020-07-22 14:55:00,1169.11,1169.89,1168.02,1168.03,1202.0,1169.11,1169.89,1168.02,1168.03,1202.0
2020-07-22 15:00:00,1168.32,1168.32,1167.29,1167.83,700.0,1168.32,1168.32,1167.29,1167.83,700.0
2020-07-22 15:05:00,1168.3,1168.34,1168.29,1168.34,700.0,1168.3,1168.34,1168.29,1168.34,700.0
2020-07-22 15:10:00,1167.64,1168.2,1167.21,1168.2,1100.0,1167.64,1168.2,1167.21,1168.2,1100.0
2020-07-22 15:15:00,1168.53,1168.97,1168.18,1168.18,700.0,1168.53,1168.97,1168.18,1168.18,700.0
2020-07-22 15:20:00,1168.5,1168.5,1168.26,1168.45,600.0,1168.5,1168.5,1168.26,1168.45,600.0
2020-07-22 15:25:00,1168.88,1169.3,1168.79,1169.04,806.0,1168.88,1169.3,1168.79,1169.04,806.0
2020-07-22 15:30:00,1169.05,1169.54,1168.28,1168.48,3200.0,1169.05,1169.54,1168.28,1168.48,3200.0
2020-07-22 15:35:00,1168.01,1169.23,1168.01,1169.23,2001.0,1168.01,1169.23,1168.01,1169.23,2001.0
2020-07-22 15:40:00,1169.25,1169.64,1167.05,1167.86,5600.0,1169.25,1169.64,1167.05,1167.86,5600.0
2020-07-22 15:45:00,1168.15,1169.6,1167.92,1167.95,6957.0,1168.15,1169.6,1167.92,1167.95,6957.0
2020-07-22 15:50:00,1167.93,1168.5,1165.26,1165.52,7699.0,1167.93,1168.5,1165.26,1165.52,7699.0
2020-07-22 15:55:00,1165.31,1169.67,1164.55,1169.63,13755.0,1165.31,1169.67,1164.55,1169.63,13755.0
2020-07-23 09:30:00,1178.03,1178.03,1178.02,1178.03,867.0,1178.03,1178.03,1178.02,1178.03,867.0
2020-07-23 09:35:00,1174.23,1175.52,1174.22,1175.0,900.0,1174.23,1175.52,1174.22,1175.0,900.0
2020-07-23 09:40:00,1175.0,1175.0,1175.0,1175.0,0.0,1175.0,1175.0,1175.0,1175.0,0.0
2020-07-23 09:45:00,1176.05,1179.41,1175.89,1176.3,1300.0,1176.05,1179.41,1175.89,1176.3,1300.0
2020-07-23 09:50:00,1176.86,1176.86,1176.86,1176.86,100.0,1176.86,1176.86,1176.86,1176.86,100.0
2020-07-23 09:55:00,1174.89,1175.38,1173.66,1175.0,500.0,1174.89,1175.38,1173.66,1175.0,500.0
2020-07-23 10:00:00,1176.09,1177.17,1176.08,1177.17,200.0,1176.09,1177.17,1176.08,1177.17,200.0
2020-07-23 10:05:00,1177.76,1177.76,1175.02,1176.31,300.0,1177.76,1177.76,1175.02,1176.31,300.0
2020-07-23 10:10:00,1174.85,1176.79,1174.72,1175.34,501.0,1174.85,1176.79,1174.72,1175.34,501.0
2020-07-23 10:15:00,1177.3,1177.31,1175.63,1175.63,740.0,1177.3,1177.31,1175.63,1175.63,740.0
2020-07-23 10:20:00,1175.07,1176.19,1174.75,1176.19,1300.0,1175.07,1176.19,1174.75,1176.19,1300.0
2020-07-23 10:25:00,1176.56,1177.93,1175.95,1176.66,600.0,1176.56,1177.93,1175.95,1176.66,600.0
2020-07-23 10:30:00,1176.06,1177.64,1176.06,1177.15,900.0,1176.06,1177.64,1176.06,1177.15,900.0
2020-07-23 10:35:00,1176.4,1177.36,1176.4,1177.21,400.0,1176.4,1177.36,1176.4,1177.21,400.0
2020-07-23 10:40:00,1176.37,1178.22,1176.37,1177.6,1000.0,1176.37,1178.22,1176.37,1177.6,1000.0
2020-07-23 10:45:00,1178.61,1178.99,1178.6,1178.97,400.0,1178.61,1178.99,1178.6,1178.97,400.0
2020-07-23 10:50:00,1179.02,1179.02,1176.74,1176.74,781.0,1179.02,1179.02,1176.74,1176.74,781.0
2020-07-23 10:55:00,1175.41,1175.85,1175.02,1175.85,400.0,1175.41,1175.85,1175.02,1175.85,400.0
2020-07-23 11:00:00,1175.19,1175.19,1174.13,1174.13,400.0,1175.19,1175.19,1174.13,1174.13,400.0
2020-07-23 11:05:00,1174.13,1174.67,1173.9,1173.9,602.0,1174.13,1174.67,1173.9,1173.9,602.0
2020-07-23 11:10:00,1174.75,1175.46,1174.6,1175.0,1502.0,1174.75,1175.46,1174.6,1175.0,1502.0
2020-07-23 11:15:00,1174.34,1175.26,1173.59,1173.66,700.0,1174.34,1175.26,1173.59,1173.66,700.0
2020-07-23 11:20:00,1174.1,1174.1,1173.03,1173.4,500.0,1174.1,1174.1,1173.03,1173.4,500.0
2020-07-23 11:25:00,1174.37,1175.95,1174.37,1175.95,600.0,1174.37,1175.95,1174.37,1175.95,600.0
2020-07-23 11:30:00,1175.74,1175.88,1175.1,1175.88,300.0,1175.74,1175.88,1175.1,1175.88,300.0
2020-07-23 11:35:00,1176.92,1177.47,1176.74,1177.47,300.0,1176.92,1177.47,1176.74,1177.47,300.0
2020-07-23 11:40:00,1177.49,1178.01,1176.77,1176.77,707.0,1177.49,1178.01,1176.77,1176.77,707.0
2020-07-23 11:45:00,1177.05,1177.06,1175.52,1176.49,1200.0,1177.05,1177.06,1175.52,1176.49,1200.0
2020-07-23 11:50:00,1177.25,1177.25,1175.82,1176.1,400.0,1177.25,1177.25,1175.82,1176.1,400.0
2020-07-23 11:55:00,1176.66,1176.82,1175.61,1175.61,800.0,1176.66,1176.82,1175.61,1175.61,800.0
2020-07-23 12:00:00,1174.1,1174.1,1170.63,1170.63,400.0,1174.1,1174.1,1170.63,1170.63,400.0
2020-07-23 12:05:00,1170.39,1170.39,1170.39,1170.39,100.0,1170.39,1170.39,1170.39,1170.39,100.0
2020-07-23 12:10:00,1169.13,1170.08,1169.12,1170.07,220.0,1169.13,1170.08,1169.12,1170.07,220.0
2020-07-23 12:15:00,1169.13,1169.19,1168.65,1168.85,500.0,1169.13,1169.19,1168.65,1168.85,500.0
2020-07-23 12:20:00,1171.25,1173.85,1171.25,1172.75,300.0,1171.25,1173.85,1171.25,1172.75,300.0
2020-07-23 12:25:00,1172.03,1172.03,1169.74,1170.24,405.0,1172.03,1172.03,1169.74,1170.24,405.0
2020-07-23 12:30:00,1171.29,1171.29,1168.7,1169.39,600.0,1171.29,1171.29,1168.7,1169.39,600.0
2020-07-23 12:35:00,1166.73,1167.39,1166.73,1167.39,200.0,1166.73,1167.39,1166.73,1167.39,200.0
2020-07-23 12:40:00,1166.91,1169.29,1165.84,1169.29,400.0,1166.91,1169.29,1165.84,1169.29,400.0
2020-07-23 12:45:00,1168.32,1169.03,1167.79,1167.89,500.0,1168.32,1169.03,1167.79,1167.89,500.0
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 12:55:00,1167.6,1167.6,1167.6,1167.6,0.0,1167.6,1167.6,1167.6,1167.6,0.0
2020-07-23 13:00:00,1167.07,1169.86,1167.06,1169.86,300.0,1167.07,1169.86,1167.06,1169.86,300.0
2020-07-23 13:05:00,1169.67,1169.67,1169.67,1169.67,100.0,1169.67,1169.67,1169.67,1169.67,100.0
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 13:15:00,1169.71,1169.71,1169.71,1169.71,0.0,1169.71,1169.71,1169.71,1169.71,0.0
2020-07-23 13:20:00,1170.47,1170.47,1169.25,1169.25,500.0,1170.47,1170.47,1169.25,1169.25,500.0
2020-07-23 13:25:00,1167.55,1167.55,1166.13,1167.15,1700.0,1167.55,1167.55,1166.13,1167.15,1700.0
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 13:35:00,1166.08,1166.08,1166.08,1166.08,0.0,1166.08,1166.08,1166.08,1166.08,0.0
2020-07-23 13:40:00,1166.95,1166.96,1164.61,1164.72,613.0,1166.95,1166.96,1164.61,1164.72,613.0
2020-07-23 13:45:00,1166.38,1166.38,1166.38,1166.38,100.0,1166.38,1166.38,1166.38,1166.38,100.0
2020-07-23 13:50:00,1164.87,1164.87,1164.17,1164.17,400.0,1164.87,1164.87,1164.17,1164.17,400.0
2020-07-23 13:55:00,1163.15,1164.59,1163.14,1164.59,600.0,1163.15,1164.59,1163.14,1164.59,600.0
2020-07-23 14:00:00,1164.62,1164.62,1163.6,1163.61,605.0,1164.62,1164.62,1163.6,1163.61,605.0
2020-07-23 14:05:00,1163.77,1164.68,1163.77,1164.09,300.0,1163.77,1164.68,1163.77,1164.09,300.0
2020-07-23 14:10:00,1163.41,1163.41,1161.95,1161.95,1100.0,1163.41,1163.41,1161.95,1161.95,1100.0
2020-07-23 14:15:00,1161.61,1161.61,1159.96,1159.97,3791.0,1161.61,1161.61,1159.96,1159.97,3791.0
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 14:25:00,1164.09,1164.09,1164.09,1164.09,0.0,1164.09,1164.09,1164.09,1164.09,0.0
2020-07-23 14:30:00,1164.79,1165.07,1162.52,1163.47,1200.0,1164.79,1165.07,1162.52,1163.47,1200.0
2020-07-23 14:35:00,1163.33,1164.92,1161.24,1161.25,600.0,1163.33,1164.92,1161.24,1161.25,600.0
2020-07-23 14:40:00,1162.43,1164.51,1162.43,1164.51,600.0,1162.43,1164.51,1162.43,1164.51,600.0
2020-07-23 14:45:00,1163.57,1164.67,1163.57,1164.67,215.0,1163.57,1164.67,1163.57,1164.67,215.0
2020-07-23 14:50:00,1164.65,1165.97,1164.62,1165.97,400.0,1164.65,1165.97,1164.62,1165.97,400.0
2020-07-23 14:55:00,1166.5,1166.5,1164.62,1165.4,400.0,1166.5,1166.5,1164.62,1165.4,400.0
2020-07-23 15:00:00,1166.96,1167.11,1164.34,1165.98,700.0,1166.96,1167.11,1164.34,1165.98,700.0
2020-07-23 15:05:00,1164.78,1165.69,1164.21,1165.68,300.0,1164.78,1165.69,1164.21,1165.68,300.0
2020-07-23 15:10:00,1165.51,1167.16,1164.76,1167.16,500.0,1165.51,1167.16,1164.76,1167.16,500.0
2020-07-23 15:15:00,1167.15,1167.97,1165.82,1167.95,700.0,1167.15,1167.97,1165.82,1167.95,700.0
2020-07-23 15:20:00,1166.5,1168.05,1166.5,1167.51,500.0,1166.5,1168.05,1166.5,1167.51,500.0
2020-07-23 15:25:00,1165.14,1167.69,1165.14,1167.63,910.0,1165.14,1167.69,1165.14,1167.63,910.0
2020-07-23 15:30:00,1165.92,1168.68,1165.92,1168.68,2300.0,1165.92,1168.68,1165.92,1168.68,2300.0
2020-07-23 15:35:00,1168.19,1168.19,1165.98,1167.22,2400.0,1168.19,1168.19,1165.98,1167.22,2400.0
2020-07-23 15:40:00,1166.35,1167.38,1165.38,1166.37,1500.0,1166.35,1167.38,1165.38,1166.37,1500.0
2020-07-23 15:45:00,1165.88,1167.11,1165.59,1166.99,2050.0,1165.88,1167.11,1165.59,1166.99,2050.0
2020-07-23 15:50:00,1165.35,1165.96,1164.18,1165.34,3400.0,1165.35,1165.96,1164.18,1165.34,3400.0
2020-07-23 15:55:00,1165.19,1169.5,1165.19,1169.5,7282.0,1165.19,1169.5,1165.19,1169.5,7282.0
2020-07-24 09:30:00,1168.29,1168.29,1162.05,1162.05,1512.0,1168.29,1168.29,1162.05,1162.05,1512.0
2020-07-24 09:35:00,1166.58,1169.51,1166.58,1169.51,200.0,1166.58,1169.51,1166.58,1169.51,200.0
2020-07-24 09:40:00,1170.79,1170.79,1170.79,1170.79,100.0,1170.79,1170.79,1170.79,1170.79,100.0
2020-07-24 09:45:00,1172.43,1175.01,1172.42,1175.0,700.0,1172.43,1175.01,1172.42,1175.0,700.0
2020-07-24 09:50:00,1175.0,1175.0,1175.0,1175.0,0.0,1175.0,1175.0,1175.0,1175.0,0.0
2020-07-24 09:55:00,1175.6,1177.0,1175.39,1175.4,1631.0,1175.6,1177.0,1175.39,1175.4,1631.0
2020-07-24 10:00:00,1175.42,1175.42,1172.98,1174.65,450.0,1175.42,1175.42,1172.98,1174.65,450.0
2020-07-24 10:05:00,1174.58,1175.52,1174.58,1175.52,200.0,1174.58,1175.52,1174.58,1175.52,200.0
2020-07-24 10:10:00,1174.61,1175.87,1174.6,1175.87,360.0,1174.61,1175.87,1174.6,1175.87,360.0
2020-07-24 10:15:00,1176.83,1178.55,1175.81,1176.51,800.0,1176.83,1178.55,1175.81,1176.51,800.0
2020-07-24 10:20:00,1174.78,1174.78,1174.07,1174.07,200.0,1174.78,1174.78,1174.07,1174.07,200.0
2020-07-24 10:25:00,1173.55,1173.56,1173.55,1173.55,100.0,1173.55,1173.56,1173.55,1173.55,100.0
2020-07-24 10:30:00,1172.71,1172.71,1172.02,1172.02,200.0,1172.71,1172.71,1172.02,1172.02,200.0
2020-07-24 10:35:00,1173.09,1175.47,1173.09,1174.07,500.0,1173.09,1175.47,1173.09,1174.07,500.0
2020-07-24 10:40:00,1175.8,1176.01,1175.03,1175.03,800.0,1175.8,1176.01,1175.03,1175.03,800.0
2020-07-24 10:45:00,1175.04,1175.04,1173.4,1173.83,400.0,1175.04,1175.04,1173.4,1173.83,400.0
2020-07-24 10:50:00,1173.64,1176.0,1173.63,1175.15,700.0,1173.64,1176.0,1173.63,1175.15,700.0
2020-07-24 10:55:00,1174.66,1176.39,1174.55,1175.89,2149.0,1174.66,1176.39,1174.55,1175.89,2149.0
2020-07-24 11:00:00,1176.4,1176.41,1176.4,1176.4,200.0,1176.4,1176.41,1176.4,1176.4,200.0
2020-07-24 11:05:00,1176.45,1176.61,1175.92,1175.92,700.0,1176.45,1176.61,1175.92,1175.92,700.0
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 11:15:00,1177.36,1177.36,1177.36,1177.36,0.0,1177.36,1177.36,1177.36,1177.36,0.0
2020-07-24 11:20:00,1176.61,1177.1,1175.92,1176.22,1028.0,1176.61,1177.1,1175.92,1176.22,1028.0
2020-07-24 11:25:00,1177.14,1177.15,1176.11,1176.29,1000.0,1177.14,1177.15,1176.11,1176.29,1000.0
2020-07-24 11:30:00,1174.16,1174.16,1174.16,1174.16,100.0,1174.16,1174.16,1174.16,1174.16,100.0
2020-07-24 11:35:00,1175.89,1175.9,1175.89,1175.89,100.0,1175.89,1175.9,1175.89,1175.89,100.0
2020-07-24 11:40:00,1175.89,1175.89,1175.89,1175.89,0.0,1175.89,1175.89,1175.89,1175.89,0.0
2020-07-24 11:45:00,1176.0,1176.33,1174.65,1175.32,1491.0,1176.0,1176.33,1174.65,1175.32,1491.0
2020-07-24 11:50:00,1176.3,1176.31,1175.81,1176.26,327.0,1176.3,1176.31,1175.81,1176.26,327.0
2020-07-24 11:55:00,1176.0,1176.0,1174.65,1174.65,200.0,1176.0,1176.0,1174.65,1174.65,200.0
2020-07-24 12:00:00,1174.51,1174.59,1174.46,1174.59,300.0,1174.51,1174.59,1174.46,1174.59,300.0
2020-07-24 12:05:00,1173.65,1173.65,1173.65,1173.65,100.0,1173.65,1173.65,1173.65,1173.65,100.0
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 12:15:00,1170.95,1170.95,1170.95,1170.95,0.0,1170.95,1170.95,1170.95,1170.95,0.0
2020-07-24 12:20:00,1170.07,1170.08,1168.71,1168.71,400.0,1170.07,1170.08,1168.71,1168.71,400.0
2020-07-24 12:25:00,1168.33,1168.33,1167.87,1168.2,534.0,1168.33,1168.33,1167.87,1168.2,534.0
2020-07-24 12:30:00,1167.38,1167.39,1167.38,1167.38,100.0,1167.38,1167.39,1167.38,1167.38,100.0
2020-07-24 12:35:00,1168.59,1168.59,1168.59,1168.59,100.0,1168.59,1168.59,1168.59,1168.59,100.0
2020-07-24 12:40:00,1168.59,1168.59,1168.59,1168.59,0.0,1168.59,1168.59,1168.59,1168.59,0.0
2020-07-24 12:45:00,1167.36,1167.38,1167.35,1167.38,200.0,1167.36,1167.38,1167.35,1167.38,200.0
2020-07-24 12:50:00,1166.67,1167.12,1166.41,1167.12,300.0,1166.67,1167.12,1166.41,1167.12,300.0
2020-07-24 12:55:00,1169.3,1169.3,1169.29,1169.3,100.0,1169.3,1169.3,1169.29,1169.3,100.0
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 13:05:00,1171.06,1171.06,1171.06,1171.06,0.0,1171.06,1171.06,1171.06,1171.06,0.0
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 13:15:00,1166.86,1166.86,1166.86,1166.86,0.0,1166.86,1166.86,1166.86,1166.86,0.0
2020-07-24 13:20:00,1167.68,1167.69,1167.68,1167.68,100.0,1167.68,1167.69,1167.68,1167.68,100.0
2020-07-24 13:25:00,1168.61,1168.62,1168.61,1168.61,100.0,1168.61,1168.62,1168.61,1168.61,100.0
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 13:35:00,1167.58,1167.58,1167.58,1167.58,0.0,1167.58,1167.58,1167.58,1167.58,0.0
2020-07-24 13:40:00,1167.63,1167.9,1165.1,1165.1,2314.0,1167.63,1167.9,1165.1,1165.1,2314.0
2020-07-24 13:45:00,1165.42,1167.2,1165.42,1166.36,500.0,1165.42,1167.2,1165.42,1166.36,500.0
2020-07-24 13:50:00,1166.21,1166.22,1165.12,1165.12,200.0,1166.21,1166.22,1165.12,1165.12,200.0
2020-07-24 13:55:00,1165.08,1165.09,1164.97,1164.97,200.0,1165.08,1165.09,1164.97,1164.97,200.0
2020-07-24 14:00:00,1166.1,1167.2,1166.07,1166.67,1271.0,1166.1,1167.2,1166.07,1166.67,1271.0
2020-07-24 14:05:00,1167.0,1169.06,1167.0,1168.87,500.0,1167.0,1169.06,1167.0,1168.87,500.0
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 14:15:00,1166.81,1166.81,1166.81,1166.81,0.0,1166.81,1166.81,1166.81,1166.81,0.0
2020-07-24 14:20:00,1167.96,1169.19,1167.96,1168.74,300.0,1167.96,1169.19,1167.96,1168.74,300.0
2020-07-24 14:25:00,1169.47,1169.85,1167.86,1169.85,300.0,1169.47,1169.85,1167.86,1169.85,300.0
2020-07-24 14:30:00,1170.39,1170.39,1170.39,1170.39,100.0,1170.39,1170.39,1170.39,1170.39,100.0
2020-07-24 14:35:00,1169.07,1169.07,1168.42,1168.89,500.0,1169.07,1169.07,1168.42,1168.89,500.0
2020-07-24 14:40:00,1170.28,1170.28,1170.27,1170.28,100.0,1170.28,1170.28,1170.27,1170.28,100.0
2020-07-24 14:45:00,1169.78,1170.62,1169.77,1170.62,200.0,1169.78,1170.62,1169.77,1170.62,200.0
2020-07-24 14:50:00,1168.84,1168.84,1167.97,1167.97,300.0,1168.84,1168.84,1167.97,1167.97,300.0
2020-07-24 14:55:00,1167.69,1168.3,1167.68,1168.3,200.0,1167.69,1168.3,1167.68,1168.3,200.0
2020-07-24 15:00:00,1168.44,1168.45,1168.3,1168.3,200.0,1168.44,1168.45,1168.3,1168.3,200.0
2020-07-24 15:05:00,1169.53,1169.53,1169.53,1169.53,100.0,1169.53,1169.53,1169.53,1169.53,100.0
2020-07-24 15:10:00,1170.62,1170.79,1169.96,1169.96,400.0,1170.62,1170.79,1169.96,1169.96,400.0
2020-07-24 15:15:00,1170.0,1170.0,1169.23,1169.38,500.0,1170.0,1170.0,1169.23,1169.38,500.0
2020-07-24 15:20:00,1167.97,1168.81,1167.96,1168.8,400.0,1167.97,1168.81,1167.96,1168.8,400.0
2020-07-24 15:25:00,1168.73,1168.73,1167.51,1168.38,800.0,1168.73,1168.73,1167.51,1168.38,800.0
2020-07-24 15:30:00,1167.86,1167.86,1166.49,1166.8,900.0,1167.86,1167.86,1166.49,1166.8,900.0
2020-07-24 15:35:00,1167.66,1168.41,1167.25,1167.89,2139.0,1167.66,1168.41,1167.25,1167.89,2139.0
2020-07-24 15:40:00,1167.89,1167.97,1167.25,1167.58,500.0,1167.89,1167.97,1167.25,1167.58,500.0
2020-07-24 15:45:00,1166.51,1166.51,1165.63,1165.63,700.0,1166.51,1166.51,1165.63,1165.63,700.0
2020-07-24 15:50:00,1165.87,1169.9,1164.99,1167.9,1900.0,1165.87,1169.9,1164.99,1167.9,1900.0
2020-07-24 15:55:00,1169.09,1169.32,1166.9,1168.25,7117.0,1169.09,1169.32,1166.9,1168.25,7117.0
2020-07-27 09:30:00,1169.15,1169.15,1162.08,1162.09,1389.0,1169.15,1169.15,1162.08,1162.09,1389.0
2020-07-27 09:35:00,1167.27,1168.47,1167.2,1167.89,500.0,1167.27,1168.47,1167.2,1167.89,500.0
2020-07-27 09:40:00,1167.89,1167.89,1167.89,1167.89,0.0,1167.89,1167.89,1167.89,1167.89,0.0
2020-07-27 09:45:00,1172.79,1173.34,1172.79,1173.34,200.0,1172.79,1173.34,1172.79,1173.34,200.0
2020-07-27 09:50:00,1172.87,1175.06,1171.53,1175.05,500.0,1172.87,1175.06,1171.53,1175.05,500.0
2020-07-27 09:55:00,1174.14,1174.14,1172.0,1172.0,200.0,1174.14,1174.14,1172.0,1172.0,200.0
2020-07-27 10:00:00,1171.81,1171.82,1170.93,1170.93,700.0,1171.81,1171.82,1170.93,1170.93,700.0
2020-07-27 10:05:00,1171.05,1171.11,1170.76,1170.77,300.0,1171.05,1171.11,1170.76,1170.77,300.0
2020-07-27 10:10:00,1171.91,1171.99,1171.21,1171.95,400.0,1171.91,1171.99,1171.21,1171.95,400.0
2020-07-27 10:15:00,1171.67,1171.8,1171.67,1171.8,200.0,1171.67,1171.8,1171.67,1171.8,200.0
2020-07-27 10:20:00,1172.85,1173.39,1172.18,1173.39,300.0,1172.85,1173.39,1172.18,1173.39,300.0
2020-07-27 10:25:00,1170.45,1172.9,1170.45,1172.9,300.0,1170.45,1172.9,1170.45,1172.9,300.0
2020-07-27 10:30:00,1172.54,1172.54,1171.96,1172.36,906.0,1172.54,1172.54,1171.96,1172.36,906.0
2020-07-27 10:35:00,1173.08,1173.08,1173.06,1173.06,200.0,1173.08,1173.08,1173.06,1173.06,200.0
2020-07-27 10:40:00,1173.24,1173.25,1173.24,1173.24,100.0,1173.24,1173.25,1173.24,1173.24,100.0
2020-07-27 10:45:00,1174.4,1174.4,1172.92,1173.01,400.0,1174.4,1174.4,1172.92,1173.01,400.0
2020-07-27 10:50:00,1173.98,1173.98,1173.93,1173.93,200.0,1173.98,1173.98,1173.93,1173.93,200.0
2020-07-27 10:55:00,1174.48,1174.48,1172.9,1174.22,895.0,1174.48,1174.48,1172.9,1174.22,895.0
2020-07-27 11:00:00,1173.82,1177.98,1173.81,1176.01,600.0,1173.82,1177.98,1173.81,1176.01,600.0
2020-07-27 11:05:00,1178.0,1179.78,1175.78,1177.72,5027.0,1178.0,1179.78,1175.78,1177.72,5027.0
2020-07-27 11:10:00,1176.35,1176.35,1174.6,1174.6,541.0,1176.35,1176.35,1174.6,1174.6,541.0
2020-07-27 11:15:00,1176.53,1177.49,1175.21,1176.15,1616.0,1176.53,1177.49,1175.21,1176.15,1616.0
2020-07-27 11:20:00,1176.01,1177.09,1174.59,1175.54,2610.0,1176.01,1177.09,1174.59,1175.54,2610.0
2020-07-27 11:25:00,1174.73,1176.77,1173.74,1173.89,1778.0,1174.73,1176.77,1173.74,1173.89,1778.0
2020-07-27 11:30:00,1174.53,1176.61,1174.49,1176.6,480.0,1174.53,1176.61,1174.49,1176.6,480.0
2020-07-27 11:35:00,1173.61,1173.61,1172.1,1172.1,400.0,1173.61,1173.61,1172.1,1172.1,400.0
2020-07-27 11:40:00,1173.75,1173.76,1171.99,1171.99,500.0,1173.75,1173.76,1171.99,1171.99,500.0
2020-07-27 11:45:00,1173.64,1175.11,1172.98,1174.03,501.0,1173.64,1175.11,1172.98,1174.03,501.0
2020-07-27 11:50:00,1173.27,1174.99,1173.27,1173.5,1300.0,1173.27,1174.99,1173.27,1173.5,1300.0
2020-07-27 11:55:00,1175.21,1175.21,1174.12,1174.12,500.0,1175.21,1175.21,1174.12,1174.12,500.0
2020-07-27 12:00:00,1173.78,1177.92,1173.54,1177.89,1000.0,1173.78,1177.92,1173.54,1177.89,1000.0
2020-07-27 12:05:00,1176.47,1177.61,1176.47,1177.61,400.0,1176.47,1177.61,1176.47,1177.61,400.0
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 12:15:00,1177.01,1177.01,1177.01,1177.01,0.0,1177.01,1177.01,1177.01,1177.01,0.0
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 12:25:00,1175.85,1175.85,1175.85,1175.85,0.0,1175.85,1175.85,1175.85,1175.85,0.0
2020-07-27 12:30:00,1176.74,1177.37,1176.74,1176.87,424.0,1176.74,1177.37,1176.74,1176.87,424.0
2020-07-27 12:35:00,1177.39,1179.44,1177.29,1177.29,600.0,1177.39,1179.44,1177.29,1177.29,600.0
2020-07-27 12:40:00,1177.24,1178.25,1177.23,1178.25,4300.0,1177.24,1178.25,1177.23,1178.25,4300.0
2020-07-27 12:45:00,1176.56,1176.57,1176.56,1176.56,100.0,1176.56,1176.57,1176.56,1176.56,100.0
2020-07-27 12:50:00,1176.25,1176.25,1175.84,1175.84,200.0,1176.25,1176.25,1175.84,1175.84,200.0
2020-07-27 12:55:00,1176.64,1176.64,1176.51,1176.52,202.0,1176.64,1176.64,1176.51,1176.52,202.0
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 13:05:00,1175.94,1175.94,1175.94,1175.94,0.0,1175.94,1175.94,1175.94,1175.94,0.0
2020-07-27 13:10:00,1175.94,1175.94,1175.94,1175.94,0.0,1175.94,1175.94,1175.94,1175.94,0.0
2020-07-27 13:15:00,1175.49,1175.49,1175.49,1175.49,100.0,1175.49,1175.49,1175.49,1175.49,100.0
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 13:25:00,1174.23,1174.23,1174.23,1174.23,0.0,1174.23,1174.23,1174.23,1174.23,0.0
2020-07-27 13:30:00,1174.23,1174.23,1174.23,1174.23,0.0,1174.23,1174.23,1174.23,1174.23,0.0
2020-07-27 13:35:00,1173.82,1174.39,1173.82,1174.39,700.0,1173.82,1174.39,1173.82,1174.39,700.0
2020-07-27 13:40:00,1174.39,1174.39,1174.39,1174.39,0.0,1174.39,1174.39,1174.39,1174.39,0.0
2020-07-27 13:45:00,1175.03,1175.03,1175.03,1175.03,200.0,1175.03,1175.03,1175.03,1175.03,200.0
2020-07-27 13:50:00,1174.6,1174.6,1174.18,1174.19,311.0,1174.6,1174.6,1174.18,1174.19,311.0
2020-07-27 13:55:00,1173.94,1174.83,1173.22,1173.89,600.0,1173.94,1174.83,1173.22,1173.89,600.0
2020-07-27 14:00:00,1173.34,1173.35,1172.09,1172.09,300.0,1173.34,1173.35,1172.09,1172.09,300.0
2020-07-27 14:05:00,1172.61,1176.52,1172.61,1176.52,400.0,1172.61,1176.52,1172.61,1176.52,400.0
2020-07-27 14:10:00,1173.75,1175.66,1173.62,1175.66,400.0,1173.75,1175.66,1173.62,1175.66,400.0
2020-07-27 14:15:00,1173.76,1175.54,1173.76,1175.54,500.0,1173.76,1175.54,1173.76,1175.54,500.0
2020-07-27 14:20:00,1175.37,1176.15,1174.56,1175.79,1215.0,1175.37,1176.15,1174.56,1175.79,1215.0
2020-07-27 14:25:00,1175.8,1176.8,1174.13,1174.97,1263.0,1175.8,1176.8,1174.13,1174.97,1263.0
2020-07-27 14:30:00,1174.88,1175.27,1174.16,1175.27,1000.0,1174.88,1175.27,1174.16,1175.27,1000.0
2020-07-27 14:35:00,1173.96,1174.54,1173.06,1173.07,800.0,1173.96,1174.54,1173.06,1173.07,800.0
2020-07-27 14:40:00,1172.7,1175.97,1172.59,1175.11,2749.0,1172.7,1175.97,1172.59,1175.11,2749.0
2020-07-27 14:45:00,1175.53,1175.53,1174.93,1174.93,400.0,1175.53,1175.53,1174.93,1174.93,400.0
2020-07-27 14:50:00,1175.49,1175.49,1174.62,1174.81,800.0,1175.49,1175.49,1174.62,1174.81,800.0
2020-07-27 14:55:00,1175.6,1176.1,1174.61,1176.1,600.0,1175.6,1176.1,1174.61,1176.1,600.0
2020-07-27 15:00:00,1175.01,1176.38,1173.77,1175.37,3410.0,1175.01,1176.38,1173.77,1175.37,3410.0
2020-07-27 15:05:00,1174.61,1176.75,1173.33,1176.75,1388.0,1174.61,1176.75,1173.33,1176.75,1388.0
2020-07-27 15:10:00,1176.12,1176.13,1175.25,1175.83,500.0,1176.12,1176.13,1175.25,1175.83,500.0
2020-07-27 15:15:00,1174.97,1174.98,1174.97,1174.98,200.0,1174.97,1174.98,1174.97,1174.98,200.0
2020-07-27 15:20:00,1175.62,1175.62,1175.25,1175.35,800.0,1175.62,1175.62,1175.25,1175.35,800.0
2020-07-27 15:25:00,1175.03,1175.35,1174.6,1174.99,700.0,1175.03,1175.35,1174.6,1174.99,700.0
2020-07-27 15:30:00,1175.18,1175.32,1174.96,1174.96,500.0,1175.18,1175.32,1174.96,1174.96,500.0
2020-07-27 15:35:00,1174.17,1174.17,1173.13,1173.13,1200.0,1174.17,1174.17,1173.13,1173.13,1200.0
2020-07-27 15:40:00,1173.42,1173.48,1173.1,1173.2,900.0,1173.42,1173.48,1173.1,1173.2,900.0
2020-07-27 15:45:00,1173.2,1173.2,1170.96,1170.97,1700.0,1173.2,1173.2,1170.96,1170.97,1700.0
2020-07-27 15:50:00,1170.37,1171.69,1170.34,1170.46,1213.0,1170.37,1171.69,1170.34,1170.46,1213.0
2020-07-27 15:55:00,1170.69,1171.93,1169.05,1169.89,4523.0,1170.69,1171.93,1169.05,1169.89,4523.0
2020-07-28 09:30:00,1171.08,1173.89,1170.8,1173.0,1858.0,1171.08,1173.89,1170.8,1173.0,1858.0
2020-07-28 09:35:00,1170.58,1175.01,1170.58,1173.63,2108.0,1170.58,1175.01,1170.58,1173.63,2108.0
2020-07-28 09:40:00,1174.0,1174.0,1172.0,1173.68,500.0,1174.0,1174.0,1172.0,1173.68,500.0
2020-07-28 09:45:00,1173.24,1175.38,1171.41,1171.84,1804.0,1173.24,1175.38,1171.41,1171.84,1804.0
2020-07-28 09:50:00,1169.22,1171.69,1167.13,1167.13,1300.0,1169.22,1171.69,1167.13,1167.13,1300.0
2020-07-28 09:55:00,1168.25,1170.24,1168.24,1169.62,950.0,1168.25,1170.24,1168.24,1169.62,950.0
2020-07-28 10:00:00,1170.42,1170.57,1169.21,1169.37,500.0,1170.42,1170.57,1169.21,1169.37,500.0
2020-07-28 10:05:00,1169.48,1171.29,1169.48,1170.16,6900.0,1169.48,1171.29,1169.48,1170.16,6900.0
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 10:15:00,1171.82,1171.82,1171.82,1171.82,0.0,1171.82,1171.82,1171.82,1171.82,0.0
2020-07-28 10:20:00,1177.98,1180.0,1177.92,1177.92,1190.0,1177.98,1180.0,1177.92,1177.92,1190.0
2020-07-28 10:25:00,1179.22,1179.22,1177.19,1177.19,700.0,1179.22,1179.22,1177.19,1177.19,700.0
2020-07-28 10:30:00,1177.27,1177.27,1176.18,1176.18,500.0,1177.27,1177.27,1176.18,1176.18,500.0
2020-07-28 10:35:00,1175.79,1175.79,1174.94,1174.94,211.0,1175.79,1175.79,1174.94,1174.94,211.0
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 10:45:00,1174.8,1174.8,1174.8,1174.8,0.0,1174.8,1174.8,1174.8,1174.8,0.0
2020-07-28 10:50:00,1174.6,1174.6,1173.26,1173.83,400.0,1174.6,1174.6,1173.26,1173.83,400.0
2020-07-28 10:55:00,1174.49,1174.49,1174.48,1174.49,200.0,1174.49,1174.49,1174.48,1174.49,200.0
2020-07-28 11:00:00,1171.41,1171.41,1171.41,1171.41,100.0,1171.41,1171.41,1171.41,1171.41,100.0
2020-07-28 11:05:00,1171.0,1172.0,1170.14,1172.0,1500.0,1171.0,1172.0,1170.14,1172.0,1500.0
2020-07-28 11:10:00,1171.71,1173.27,1171.71,1173.12,518.0,1171.71,1173.27,1171.71,1173.12,518.0
2020-07-28 11:15:00,1172.58,1176.65,1172.57,1176.65,400.0,1172.58,1176.65,1172.57,1176.65,400.0
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 11:25:00,1176.82,1176.82,1176.82,1176.82,0.0,1176.82,1176.82,1176.82,1176.82,0.0
2020-07-28 11:30:00,1176.82,1176.82,1176.82,1176.82,0.0,1176.82,1176.82,1176.82,1176.82,0.0
2020-07-28 11:35:00,1177.0,1177.2,1176.72,1176.73,400.0,1177.0,1177.2,1176.72,1176.73,400.0
2020-07-28 11:40:00,1177.4,1177.67,1176.99,1176.99,300.0,1177.4,1177.67,1176.99,1176.99,300.0
2020-07-28 11:45:00,1176.45,1176.46,1176.45,1176.45,100.0,1176.45,1176.46,1176.45,1176.45,100.0
2020-07-28 11:50:00,1175.43,1176.28,1173.72,1173.72,600.0,1175.43,1176.28,1173.72,1173.72,600.0
2020-07-28 11:55:00,1172.42,1173.26,1172.41,1173.26,200.0,1172.42,1173.26,1172.41,1173.26,200.0
2020-07-28 12:00:00,1172.68,1172.68,1172.67,1172.68,100.0,1172.68,1172.68,1172.67,1172.68,100.0
2020-07-28 12:05:00,1173.24,1173.25,1171.62,1171.62,500.0,1173.24,1173.25,1171.62,1171.62,500.0
2020-07-28 12:10:00,1171.82,1172.0,1170.86,1171.7,1000.0,1171.82,1172.0,1170.86,1171.7,1000.0
2020-07-28 12:15:00,1171.24,1171.24,1170.25,1170.25,410.0,1171.24,1171.24,1170.25,1170.25,410.0
2020-07-28 12:20:00,1169.77,1170.02,1168.58,1168.59,800.0,1169.77,1170.02,1168.58,1168.59,800.0
2020-07-28 12:25:00,1169.47,1169.67,1168.73,1168.73,350.0,1169.47,1169.67,1168.73,1168.73,350.0
2020-07-28 12:30:00,1169.01,1169.88,1169.01,1169.11,300.0,1169.01,1169.88,1169.01,1169.11,300.0
2020-07-28 12:35:00,1167.95,1168.73,1167.35,1167.35,300.0,1167.95,1168.73,1167.35,1167.35,300.0
2020-07-28 12:40:00,1167.72,1167.8,1167.72,1167.8,200.0,1167.72,1167.8,1167.72,1167.8,200.0
2020-07-28 12:45:00,1168.79,1168.79,1167.32,1167.32,400.0,1168.79,1168.79,1167.32,1167.32,400.0
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 12:55:00,1168.64,1168.64,1168.64,1168.64,0.0,1168.64,1168.64,1168.64,1168.64,0.0
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 13:05:00,1173.06,1173.06,1173.06,1173.06,0.0,1173.06,1173.06,1173.06,1173.06,0.0
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 13:15:00,1171.59,1171.59,1171.59,1171.59,0.0,1171.59,1171.59,1171.59,1171.59,0.0
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 13:25:00,1174.27,1174.27,1174.27,1174.27,0.0,1174.27,1174.27,1174.27,1174.27,0.0
2020-07-28 13:30:00,1175.68,1176.19,1175.53,1175.53,400.0,1175.68,1176.19,1175.53,1175.53,400.0
2020-07-28 13:35:00,1175.52,1175.52,1175.29,1175.29,200.0,1175.52,1175.52,1175.29,1175.29,200.0
2020-07-28 13:40:00,1175.03,1175.03,1174.55,1174.55,300.0,1175.03,1175.03,1174.55,1174.55,300.0
2020-07-28 13:45:00,1175.43,1176.43,1175.43,1176.41,300.0,1175.43,1176.43,1175.43,1176.41,300.0
2020-07-28 13:50:00,1177.53,1177.53,1177.08,1177.09,400.0,1177.53,1177.53,1177.08,1177.09,400.0
2020-07-28 13:55:00,1176.59,1177.77,1176.56,1177.77,300.0,1176.59,1177.77,1176.56,1177.77,300.0
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 14:05:00,1177.99,1177.99,1177.99,1177.99,0.0,1177.99,1177.99,1177.99,1177.99,0.0
2020-07-28 14:10:00,1177.92,1177.92,1175.29,1175.29,1400.0,1177.92,1177.92,1175.29,1175.29,1400.0
2020-07-28 14:15:00,1175.74,1175.75,1174.96,1175.55,600.0,1175.74,1175.75,1174.96,1175.55,600.0
2020-07-28 14:20:00,1176.01,1176.53,1175.69,1176.53,600.0,1176.01,1176.53,1175.69,1176.53,600.0
2020-07-28 14:25:00,1174.58,1174.58,1173.45,1174.27,400.0,1174.58,1174.58,1173.45,1174.27,400.0
2020-07-28 14:30:00,1174.27,1174.27,1174.27,1174.27,0.0,1174.27,1174.27,1174.27,1174.27,0.0
2020-07-28 14:35:00,1173.31,1173.31,1173.3,1173.31,100.0,1173.31,1173.31,1173.3,1173.31,100.0
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 14:45:00,1173.23,1173.23,1173.23,1173.23,0.0,1173.23,1173.23,1173.23,1173.23,0.0
2020-07-28 14:50:00,1172.74,1172.74,1172.74,1172.74,100.0,1172.74,1172.74,1172.74,1172.74,100.0
2020-07-28 14:55:00,1174.68,1175.33,1174.23,1174.23,600.0,1174.68,1175.33,1174.23,1174.23,600.0
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 15:05:00,1174.23,1174.23,1174.23,1174.23,0.0,1174.23,1174.23,1174.23,1174.23,0.0
2020-07-28 15:10:00,1174.23,1174.23,1174.23,1174.23,0.0,1174.23,1174.23,1174.23,1174.23,0.0
2020-07-28 15:15:00,1173.42,1173.42,1173.14,1173.34,400.0,1173.42,1173.42,1173.14,1173.34,400.0
2020-07-28 15:20:00,1173.34,1173.34,1173.34,1173.34,0.0,1173.34,1173.34,1173.34,1173.34,0.0
2020-07-28 15:25:00,1172.71,1173.41,1172.71,1173.41,200.0,1172.71,1173.41,1172.71,1173.41,200.0
2020-07-28 15:30:00,1172.92,1173.11,1171.99,1171.99,500.0,1172.92,1173.11,1171.99,1171.99,500.0
2020-07-28 15:35:00,1171.27,1171.38,1171.27,1171.38,200.0,1171.27,1171.38,1171.27,1171.38,200.0
2020-07-28 15:40:00,1170.48,1170.48,1169.08,1169.08,1005.0,1170.48,1170.48,1169.08,1169.08,1005.0
2020-07-28 15:45:00,1169.38,1169.66,1168.65,1168.65,700.0,1169.38,1169.66,1168.65,1168.65,700.0
2020-07-28 15:50:00,1167.03,1167.16,1165.66,1166.38,1500.0,1167.03,1167.16,1165.66,1166.38,1500.0
2020-07-28 15:55:00,1166.05,1167.56,1164.77,1167.06,3630.0,1166.05,1167.56,1164.77,1167.06,3630.0
2020-07-29 09:30:00,1169.87,1172.17,1169.87,1172.17,1105.0,1169.87,1172.17,1169.87,1172.17,1105.0
2020-07-29 09:35:00,1172.46,1175.26,1172.03,1172.04,300.0,1172.46,1175.26,1172.03,1172.04,300.0
2020-07-29 09:40:00,1174.11,1174.12,1174.11,1174.12,200.0,1174.11,1174.12,1174.11,1174.12,200.0
2020-07-29 09:45:00,1173.02,1173.02,1169.18,1169.19,200.0,1173.02,1173.02,1169.18,1169.19,200.0
2020-07-29 09:50:00,1170.76,1170.76,1168.71,1168.71,300.0,1170.76,1170.76,1168.71,1168.71,300.0
2020-07-29 09:55:00,1171.52,1172.63,1168.47,1169.64,1269.0,1171.52,1172.63,1168.47,1169.64,1269.0
2020-07-29 10:00:00,1168.93,1170.54,1166.77,1169.31,600.0,1168.93,1170.54,1166.77,1169.31,600.0
2020-07-29 10:05:00,1168.13,1170.23,1168.12,1168.38,400.0,1168.13,1170.23,1168.12,1168.38,400.0
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 10:15:00,1170.46,1170.46,1170.46,1170.46,0.0,1170.46,1170.46,1170.46,1170.46,0.0
2020-07-29 10:20:00,1169.42,1169.43,1167.82,1167.82,200.0,1169.42,1169.43,1167.82,1167.82,200.0
2020-07-29 10:25:00,1166.86,1167.52,1166.86,1167.52,300.0,1166.86,1167.52,1166.86,1167.52,300.0
2020-07-29 10:30:00,1168.1,1168.1,1165.75,1168.02,1010.0,1168.1,1168.1,1165.75,1168.02,1010.0
2020-07-29 10:35:00,1167.34,1167.35,1164.98,1165.75,1404.0,1167.34,1167.35,1164.98,1165.75,1404.0
2020-07-29 10:40:00,1165.03,1166.97,1163.99,1166.84,3600.0,1165.03,1166.97,1163.99,1166.84,3600.0
2020-07-29 10:45:00,1166.98,1169.44,1166.26,1169.43,900.0,1166.98,1169.44,1166.26,1169.43,900.0
2020-07-29 10:50:00,1168.86,1169.87,1168.85,1169.87,400.0,1168.86,1169.87,1168.85,1169.87,400.0
2020-07-29 10:55:00,1170.44,1170.44,1170.43,1170.44,100.0,1170.44,1170.44,1170.43,1170.44,100.0
2020-07-29 11:00:00,1169.94,1171.74,1169.93,1171.74,300.0,1169.94,1171.74,1169.93,1171.74,300.0
2020-07-29 11:05:00,1173.95,1173.95,1173.95,1173.95,100.0,1173.95,1173.95,1173.95,1173.95,100.0
2020-07-29 11:10:00,1175.42,1177.48,1175.42,1177.48,700.0,1175.42,1177.48,1175.42,1177.48,700.0
2020-07-29 11:15:00,1176.55,1176.55,1173.65,1174.14,568.0,1176.55,1176.55,1173.65,1174.14,568.0
2020-07-29 11:20:00,1176.24,1176.24,1176.24,1176.24,100.0,1176.24,1176.24,1176.24,1176.24,100.0
2020-07-29 11:25:00,1175.64,1178.29,1175.64,1178.29,901.0,1175.64,1178.29,1175.64,1178.29,901.0
2020-07-29 11:30:00,1176.72,1176.72,1176.66,1176.67,200.0,1176.72,1176.72,1176.66,1176.67,200.0
2020-07-29 11:35:00,1176.33,1176.33,1176.32,1176.33,100.0,1176.33,1176.33,1176.32,1176.33,100.0
2020-07-29 11:40:00,1175.93,1178.34,1175.92,1178.34,600.0,1175.93,1178.34,1175.92,1178.34,600.0
2020-07-29 11:45:00,1178.34,1178.92,1178.26,1178.92,300.0,1178.34,1178.92,1178.26,1178.92,300.0
2020-07-29 11:50:00,1178.27,1178.27,1175.28,1178.18,697.0,1178.27,1178.27,1175.28,1178.18,697.0
2020-07-29 11:55:00,1178.54,1178.54,1178.53,1178.54,100.0,1178.54,1178.54,1178.53,1178.54,100.0
2020-07-29 12:00:00,1178.02,1178.6,1176.41,1178.6,700.0,1178.02,1178.6,1176.41,1178.6,700.0
2020-07-29 12:05:00,1178.55,1178.55,1178.43,1178.44,200.0,1178.55,1178.55,1178.43,1178.44,200.0
2020-07-29 12:10:00,1179.54,1179.54,1179.41,1179.41,300.0,1179.54,1179.54,1179.41,1179.41,300.0
2020-07-29 12:15:00,1178.92,1180.49,1178.86,1180.49,300.0,1178.92,1180.49,1178.86,1180.49,300.0
2020-07-29 12:20:00,1182.16,1182.16,1181.9,1181.9,320.0,1182.16,1182.16,1181.9,1181.9,320.0
2020-07-29 12:25:00,1182.09,1182.47,1181.35,1182.47,300.0,1182.09,1182.47,1181.35,1182.47,300.0
2020-07-29 12:30:00,1181.88,1182.99,1181.87,1182.99,201.0,1181.88,1182.99,1181.87,1182.99,201.0
2020-07-29 12:35:00,1183.74,1183.74,1183.37,1183.38,300.0,1183.74,1183.74,1183.37,1183.38,300.0
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 12:45:00,1181.9,1181.9,1181.9,1181.9,0.0,1181.9,1181.9,1181.9,1181.9,0.0
2020-07-29 12:50:00,1182.29,1182.37,1182.23,1182.37,300.0,1182.29,1182.37,1182.23,1182.37,300.0
2020-07-29 12:55:00,1181.58,1181.59,1181.58,1181.58,100.0,1181.58,1181.59,1181.58,1181.58,100.0
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 13:05:00,1180.06,1180.06,1180.06,1180.06,0.0,1180.06,1180.06,1180.06,1180.06,0.0
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 13:15:00,1179.27,1179.27,1179.27,1179.27,0.0,1179.27,1179.27,1179.27,1179.27,0.0
2020-07-29 13:20:00,1179.27,1179.27,1179.27,1179.27,0.0,1179.27,1179.27,1179.27,1179.27,0.0
2020-07-29 13:25:00,1181.97,1183.3,1181.49,1183.3,400.0,1181.97,1183.3,1181.49,1183.3,400.0
2020-07-29 13:30:00,1182.44,1183.02,1181.77,1181.78,600.0,1182.44,1183.02,1181.77,1181.78,600.0
2020-07-29 13:35:00,1181.25,1182.62,1181.25,1182.61,303.0,1181.25,1182.62,1181.25,1182.61,303.0
2020-07-29 13:40:00,1182.66,1182.67,1182.01,1182.01,200.0,1182.66,1182.67,1182.01,1182.01,200.0
2020-07-29 13:45:00,1181.95,1181.95,1180.72,1180.73,400.0,1181.95,1181.95,1180.72,1180.73,400.0
2020-07-29 13:50:00,1181.63,1181.63,1180.41,1180.42,700.0,1181.63,1181.63,1180.41,1180.42,700.0
2020-07-29 13:55:00,1179.37,1180.24,1167.06,1167.07,707.0,1179.37,1180.24,1167.06,1167.07,707.0
2020-07-29 14:00:00,1178.95,1178.96,1178.02,1178.02,300.0,1178.95,1178.96,1178.02,1178.02,300.0
2020-07-29 14:05:00,1180.14,1180.14,1180.14,1180.14,200.0,1180.14,1180.14,1180.14,1180.14,200.0
2020-07-29 14:10:00,1178.21,1180.34,1178.21,1179.39,1100.0,1178.21,1180.34,1178.21,1179.39,1100.0
2020-07-29 14:15:00,1179.28,1180.94,1179.28,1180.93,300.0,1179.28,1180.94,1179.28,1180.93,300.0
2020-07-29 14:20:00,1180.93,1180.93,1180.93,1180.93,0.0,1180.93,1180.93,1180.93,1180.93,0.0
2020-07-29 14:25:00,1182.97,1183.59,1182.06,1183.59,400.0,1182.97,1183.59,1182.06,1183.59,400.0
2020-07-29 14:30:00,1184.53,1184.87,1182.96,1184.87,1410.0,1184.53,1184.87,1182.96,1184.87,1410.0
2020-07-29 14:35:00,1182.99,1184.11,1182.78,1184.11,714.0,1182.99,1184.11,1182.78,1184.11,714.0
2020-07-29 14:40:00,1184.7,1184.71,1183.87,1184.07,1518.0,1184.7,1184.71,1183.87,1184.07,1518.0
2020-07-29 14:45:00,1184.33,1184.95,1184.32,1184.94,200.0,1184.33,1184.95,1184.32,1184.94,200.0
2020-07-29 14:50:00,1183.75,1183.75,1183.33,1183.52,300.0,1183.75,1183.75,1183.33,1183.52,300.0
2020-07-29 14:55:00,1183.7,1184.0,1183.7,1184.0,500.0,1183.7,1184.0,1183.7,1184.0,500.0
2020-07-29 15:00:00,1184.53,1185.1,1184.0,1184.0,601.0,1184.53,1185.1,1184.0,1184.0,601.0
2020-07-29 15:05:00,1184.0,1184.2,1181.89,1181.89,700.0,1184.0,1184.2,1181.89,1181.89,700.0
2020-07-29 15:10:00,1181.23,1182.66,1181.23,1182.48,500.0,1181.23,1182.66,1181.23,1182.48,500.0
2020-07-29 15:15:00,1182.46,1183.05,1182.46,1183.05,204.0,1182.46,1183.05,1182.46,1183.05,204.0
2020-07-29 15:20:00,1183.02,1183.1,1182.91,1183.09,300.0,1183.02,1183.1,1182.91,1183.09,300.0
2020-07-29 15:25:00,1182.55,1182.88,1181.65,1182.12,968.0,1182.55,1182.88,1181.65,1182.12,968.0
2020-07-29 15:30:00,1181.83,1181.83,1181.57,1181.57,200.0,1181.83,1181.83,1181.57,1181.57,200.0
2020-07-29 15:35:00,1181.59,1182.89,1181.54,1182.18,900.0,1181.59,1182.89,1181.54,1182.18,900.0
2020-07-29 15:40:00,1183.48,1183.49,1182.06,1182.36,906.0,1183.48,1183.49,1182.06,1182.36,906.0
2020-07-29 15:45:00,1182.11,1183.14,1182.08,1183.14,1100.0,1182.11,1183.14,1182.08,1183.14,1100.0
2020-07-29 15:50:00,1181.35,1181.75,1180.4,1180.8,1100.0,1181.35,1181.75,1180.4,1180.8,1100.0
2020-07-29 15:55:00,1180.74,1180.74,1178.88,1179.17,6513.0,1180.74,1180.74,1178.88,1179.17,6513.0
2020-07-30 09:30:00,1193.93,1207.84,1193.92,1205.23,8167.0,1193.93,1207.84,1193.92,1205.23,8167.0
2020-07-30 09:35:00,1208.69,1215.99,1202.74,1212.82,7623.0,1208.69,1215.99,1202.74,1212.82,7623.0
2020-07-30 09:40:00,1216.17,1218.25,1214.08,1217.11,3600.0,1216.17,1218.25,1214.08,1217.11,3600.0
2020-07-30 09:45:00,1217.05,1220.01,1217.04,1220.01,1520.0,1217.05,1220.01,1217.04,1220.01,1520.0
2020-07-30 09:50:00,1222.44,1225.4,1219.89,1223.16,2300.0,1222.44,1225.4,1219.89,1223.16,2300.0
2020-07-30 09:55:00,1223.1,1224.29,1219.1,1219.63,1886.0,1223.1,1224.29,1219.1,1219.63,1886.0
2020-07-30 10:00:00,1218.67,1221.03,1217.38,1217.52,4368.0,1218.67,1221.03,1217.38,1217.52,4368.0
2020-07-30 10:05:00,1216.6,1220.0,1215.91,1215.91,444.0,1216.6,1220.0,1215.91,1215.91,444.0
2020-07-30 10:10:00,1215.6,1215.6,1214.14,1214.14,200.0,1215.6,1215.6,1214.14,1214.14,200.0
2020-07-30 10:15:00,1211.17,1211.17,1211.17,1211.17,100.0,1211.17,1211.17,1211.17,1211.17,100.0
2020-07-30 10:20:00,1205.0,1207.05,1203.02,1207.05,9811.0,1205.0,1207.05,1203.02,1207.05,9811.0
2020-07-30 10:25:00,1209.98,1209.98,1208.26,1208.26,200.0,1209.98,1209.98,1208.26,1208.26,200.0
2020-07-30 10:30:00,1209.32,1213.92,1209.31,1213.92,900.0,1209.32,1213.92,1209.31,1213.92,900.0
2020-07-30 10:35:00,1209.37,1217.92,1209.37,1217.92,300.0,1209.37,1217.92,1209.37,1217.92,300.0
2020-07-30 10:40:00,1217.91,1219.84,1216.81,1218.93,1800.0,1217.91,1219.84,1216.81,1218.93,1800.0
2020-07-30 10:45:00,1218.21,1224.09,1216.91,1224.09,1446.0,1218.21,1224.09,1216.91,1224.09,1446.0
2020-07-30 10:50:00,1220.29,1222.74,1220.29,1222.69,1001.0,1220.29,1222.74,1220.29,1222.69,1001.0
2020-07-30 10:55:00,1223.68,1223.69,1222.73,1223.42,500.0,1223.68,1223.69,1222.73,1223.42,500.0
2020-07-30 11:00:00,1223.41,1224.77,1223.36,1224.77,1200.0,1223.41,1224.77,1223.36,1224.77,1200.0
2020-07-30 11:05:00,1225.58,1227.27,1225.27,1225.43,1000.0,1225.58,1227.27,1225.27,1225.43,1000.0
2020-07-30 11:10:00,1225.07,1225.07,1221.68,1221.68,400.0,1225.07,1225.07,1221.68,1221.68,400.0
2020-07-30 11:15:00,1221.72,1221.91,1220.8,1221.91,500.0,1221.72,1221.91,1220.8,1221.91,500.0
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 11:25:00,1222.35,1222.35,1222.35,1222.35,0.0,1222.35,1222.35,1222.35,1222.35,0.0
2020-07-30 11:30:00,1222.34,1224.28,1222.34,1224.28,300.0,1222.34,1224.28,1222.34,1224.28,300.0
2020-07-30 11:35:00,1223.19,1223.2,1222.67,1222.67,305.0,1223.19,1223.2,1222.67,1222.67,305.0
2020-07-30 11:40:00,1223.91,1223.92,1223.91,1223.91,100.0,1223.91,1223.92,1223.91,1223.91,100.0
2020-07-30 11:45:00,1222.43,1222.43,1222.42,1222.43,100.0,1222.43,1222.43,1222.42,1222.43,100.0
2020-07-30 11:50:00,1224.81,1227.21,1224.8,1225.6,1400.0,1224.81,1227.21,1224.8,1225.6,1400.0
2020-07-30 11:55:00,1226.83,1226.83,1224.51,1226.0,2011.0,1226.83,1226.83,1224.51,1226.0,2011.0
2020-07-30 12:00:00,1229.76,1229.76,1224.35,1228.28,2200.0,1229.76,1229.76,1224.35,1228.28,2200.0
2020-07-30 12:05:00,1228.1,1228.1,1226.74,1226.74,400.0,1228.1,1228.1,1226.74,1226.74,400.0
2020-07-30 12:10:00,1225.91,1226.96,1225.5,1226.74,1100.0,1225.91,1226.96,1225.5,1226.74,1100.0
2020-07-30 12:15:00,1227.22,1230.54,1224.15,1225.49,7141.0,1227.22,1230.54,1224.15,1225.49,7141.0
2020-07-30 12:20:00,1224.39,1224.39,1222.96,1222.96,200.0,1224.39,1224.39,1222.96,1222.96,200.0
2020-07-30 12:25:00,1223.67,1223.67,1221.27,1221.27,300.0,1223.67,1223.67,1221.27,1221.27,300.0
2020-07-30 12:30:00,1220.06,1221.46,1219.24,1219.97,400.0,1220.06,1221.46,1219.24,1219.97,400.0
2020-07-30 12:35:00,1217.96,1217.96,1217.96,1217.96,100.0,1217.96,1217.96,1217.96,1217.96,100.0
2020-07-30 12:40:00,1218.06,1218.5,1217.65,1218.5,500.0,1218.06,1218.5,1217.65,1218.5,500.0
2020-07-30 12:45:00,1218.31,1218.31,1217.6,1217.6,450.0,1218.31,1218.31,1217.6,1217.6,450.0
2020-07-30 12:50:00,1216.73,1218.33,1216.73,1217.92,307.0,1216.73,1218.33,1216.73,1217.92,307.0
2020-07-30 12:55:00,1217.5,1217.66,1216.12,1216.12,901.0,1217.5,1217.66,1216.12,1216.12,901.0
2020-07-30 13:00:00,1214.51,1214.76,1212.92,1212.92,1520.0,1214.51,1214.76,1212.92,1212.92,1520.0
2020-07-30 13:05:00,1211.63,1212.29,1211.48,1211.97,1000.0,1211.63,1212.29,1211.48,1211.97,1000.0
2020-07-30 13:10:00,1211.95,1211.96,1211.28,1211.52,500.0,1211.95,1211.96,1211.28,1211.52,500.0
2020-07-30 13:15:00,1211.67,1212.45,1211.51,1211.81,2314.0,1211.67,1212.45,1211.51,1211.81,2314.0
2020-07-30 13:20:00,1211.67,1212.32,1211.64,1212.31,490.0,1211.67,1212.32,1211.64,1212.31,490.0
2020-07-30 13:25:00,1213.21,1213.21,1213.21,1213.21,400.0,1213.21,1213.21,1213.21,1213.21,400.0
2020-07-30 13:30:00,1213.26,1213.26,1210.96,1210.96,200.0,1213.26,1213.26,1210.96,1210.96,200.0
2020-07-30 13:35:00,1211.75,1214.4,1210.7,1212.21,1637.0,1211.75,1214.4,1210.7,1212.21,1637.0
2020-07-30 13:40:00,1212.21,1212.21,1212.21,1212.21,0.0,1212.21,1212.21,1212.21,1212.21,0.0
2020-07-30 13:45:00,1215.66,1215.67,1215.66,1215.66,100.0,1215.66,1215.67,1215.66,1215.66,100.0
2020-07-30 13:50:00,1215.9,1215.9,1215.9,1215.9,200.0,1215.9,1215.9,1215.9,1215.9,200.0
2020-07-30 13:55:00,1219.22,1220.64,1218.46,1220.64,1076.0,1219.22,1220.64,1218.46,1220.64,1076.0
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 14:05:00,1220.53,1220.53,1220.53,1220.53,0.0,1220.53,1220.53,1220.53,1220.53,0.0
2020-07-30 14:10:00,1220.14,1220.15,1219.43,1219.44,500.0,1220.14,1220.15,1219.43,1219.44,500.0
2020-07-30 14:15:00,1218.77,1219.09,1218.77,1218.85,400.0,1218.77,1219.09,1218.77,1218.85,400.0
2020-07-30 14:20:00,1219.34,1219.35,1218.95,1218.98,409.0,1219.34,1219.35,1218.95,1218.98,409.0
2020-07-30 14:25:00,1219.11,1219.11,1218.6,1218.6,403.0,1219.11,1219.11,1218.6,1218.6,403.0
2020-07-30 14:30:00,1218.93,1219.23,1217.75,1217.76,312.0,1218.93,1219.23,1217.75,1217.76,312.0
2020-07-30 14:35:00,1220.45,1220.46,1220.45,1220.45,100.0,1220.45,1220.46,1220.45,1220.45,100.0
2020-07-30 14:40:00,1220.73,1220.73,1219.91,1219.91,300.0,1220.73,1220.73,1219.91,1219.91,300.0
2020-07-30 14:45:00,1220.38,1221.27,1219.77,1219.77,424.0,1220.38,1221.27,1219.77,1219.77,424.0
2020-07-30 14:50:00,1219.02,1220.05,1218.77,1220.05,801.0,1219.02,1220.05,1218.77,1220.05,801.0
2020-07-30 14:55:00,1219.9,1219.9,1217.78,1217.95,1200.0,1219.9,1219.9,1217.78,1217.95,1200.0
2020-07-30 15:00:00,1218.17,1219.04,1216.8,1217.49,800.0,1218.17,1219.04,1216.8,1217.49,800.0
2020-07-30 15:05:00,1216.11,1217.25,1216.1,1217.25,400.0,1216.11,1217.25,1216.1,1217.25,400.0
2020-07-30 15:10:00,1217.0,1217.3,1216.99,1217.3,200.0,1217.0,1217.3,1216.99,1217.3,200.0
2020-07-30 15:15:00,1217.74,1218.1,1217.13,1217.14,1500.0,1217.74,1218.1,1217.13,1217.14,1500.0
2020-07-30 15:20:00,1216.81,1216.81,1213.06,1213.07,1740.0,1216.81,1216.81,1213.06,1213.07,1740.0
2020-07-30 15:25:00,1212.92,1213.15,1212.45,1212.68,600.0,1212.92,1213.15,1212.45,1212.68,600.0
2020-07-30 15:30:00,1212.64,1213.27,1212.64,1212.69,525.0,1212.64,1213.27,1212.64,1212.69,525.0
2020-07-30 15:35:00,1213.3,1213.65,1211.78,1211.78,500.0,1213.3,1213.65,1211.78,1211.78,500.0
2020-07-30 15:40:00,1211.9,1212.64,1211.53,1212.43,1742.0,1211.9,1212.64,1211.53,1212.43,1742.0
2020-07-30 15:45:00,1212.31,1212.32,1207.52,1207.53,1349.0,1212.31,1212.32,1207.52,1207.53,1349.0
2020-07-30 15:50:00,1207.83,1210.65,1207.83,1208.35,3931.0,1207.83,1210.65,1207.83,1208.35,3931.0
2020-07-30 15:55:00,1209.64,1210.0,1208.06,1210.0,12189.0,1209.64,1210.0,1208.06,1210.0,12189.0
2020-07-31 09:30:00,1210.58,1210.58,1208.07,1208.17,1317.0,1210.58,1210.58,1208.07,1208.17,1317.0
2020-07-31 09:35:00,1204.51,1204.51,1201.99,1201.99,200.0,1204.51,1204.51,1201.99,1201.99,200.0
2020-07-31 09:40:00,1202.51,1202.51,1195.92,1200.23,2200.0,1202.51,1202.51,1195.92,1200.23,2200.0
2020-07-31 09:45:00,1200.23,1200.23,1195.92,1198.8,600.0,1200.23,1200.23,1195.92,1198.8,600.0
2020-07-31 09:50:00,1195.02,1197.64,1194.88,1197.16,600.0,1195.02,1197.64,1194.88,1197.16,600.0
2020-07-31 09:55:00,1194.79,1199.45,1194.79,1196.25,750.0,1194.79,1199.45,1194.79,1196.25,750.0
2020-07-31 10:00:00,1196.25,1197.59,1192.23,1194.66,610.0,1196.25,1197.59,1192.23,1194.66,610.0
2020-07-31 10:05:00,1194.51,1196.42,1194.51,1195.3,500.0,1194.51,1196.42,1194.51,1195.3,500.0
2020-07-31 10:10:00,1195.38,1196.35,1194.93,1194.93,1123.0,1195.38,1196.35,1194.93,1194.93,1123.0
2020-07-31 10:15:00,1195.15,1195.87,1191.67,1191.67,1300.0,1195.15,1195.87,1191.67,1191.67,1300.0
2020-07-31 10:20:00,1191.54,1191.58,1190.23,1190.24,500.0,1191.54,1191.58,1190.23,1190.24,500.0
2020-07-31 10:25:00,1192.79,1193.64,1191.14,1192.02,724.0,1192.79,1193.64,1191.14,1192.02,724.0
2020-07-31 10:30:00,1192.02,1192.02,1192.02,1192.02,0.0,1192.02,1192.02,1192.02,1192.02,0.0
2020-07-31 10:35:00,1196.57,1197.74,1195.28,1197.74,400.0,1196.57,1197.74,1195.28,1197.74,400.0
2020-07-31 10:40:00,1197.82,1197.99,1197.21,1197.22,508.0,1197.82,1197.99,1197.21,1197.22,508.0
2020-07-31 10:45:00,1198.47,1199.43,1197.99,1199.42,1200.0,1198.47,1199.43,1197.99,1199.42,1200.0
2020-07-31 10:50:00,1198.46,1198.47,1197.29,1198.31,600.0,1198.46,1198.47,1197.29,1198.31,600.0
2020-07-31 10:55:00,1197.34,1197.78,1195.3,1197.0,1100.0,1197.34,1197.78,1195.3,1197.0,1100.0
2020-07-31 11:00:00,1197.57,1198.7,1196.59,1197.89,800.0,1197.57,1198.7,1196.59,1197.89,800.0
2020-07-31 11:05:00,1197.85,1198.45,1197.47,1197.47,400.0,1197.85,1198.45,1197.47,1197.47,400.0
2020-07-31 11:10:00,1195.29,1198.86,1195.27,1198.86,680.0,1195.29,1198.86,1195.27,1198.86,680.0
2020-07-31 11:15:00,1201.11,1203.75,1201.11,1203.21,1600.0,1201.11,1203.75,1201.11,1203.21,1600.0
2020-07-31 11:20:00,1203.9,1203.91,1200.01,1200.01,1400.0,1203.9,1203.91,1200.01,1200.01,1400.0
2020-07-31 11:25:00,1201.19,1201.2,1201.08,1201.09,200.0,1201.19,1201.2,1201.08,1201.09,200.0
2020-07-31 11:30:00,1201.74,1201.74,1197.93,1197.93,900.0,1201.74,1201.74,1197.93,1197.93,900.0
2020-07-31 11:35:00,1200.47,1200.47,1199.02,1199.76,400.0,1200.47,1200.47,1199.02,1199.76,400.0
2020-07-31 11:40:00,1199.31,1200.94,1199.3,1200.93,200.0,1199.31,1200.94,1199.3,1200.93,200.0
2020-07-31 11:45:00,1202.81,1202.81,1202.8,1202.81,100.0,1202.81,1202.81,1202.8,1202.81,100.0
2020-07-31 11:50:00,1203.72,1203.84,1203.72,1203.84,200.0,1203.72,1203.84,1203.72,1203.84,200.0
2020-07-31 11:55:00,1202.43,1203.94,1201.74,1203.94,800.0,1202.43,1203.94,1201.74,1203.94,800.0
2020-07-31 12:00:00,1202.16,1203.44,1201.01,1201.01,1000.0,1202.16,1203.44,1201.01,1201.01,1000.0
2020-07-31 12:05:00,1201.75,1201.75,1199.41,1200.21,800.0,1201.75,1201.75,1199.41,1200.21,800.0
2020-07-31 12:10:00,1200.75,1201.4,1199.05,1201.4,400.0,1200.75,1201.4,1199.05,1201.4,400.0
2020-07-31 12:15:00,1199.81,1199.82,1199.63,1199.63,300.0,1199.81,1199.82,1199.63,1199.63,300.0
2020-07-31 12:20:00,1197.61,1198.24,1196.93,1198.24,300.0,1197.61,1198.24,1196.93,1198.24,300.0
2020-07-31 12:25:00,1199.57,1199.58,1198.88,1198.88,335.0,1199.57,1199.58,1198.88,1198.88,335.0
2020-07-31 12:30:00,1198.91,1198.92,1196.42,1196.42,1600.0,1198.91,1198.92,1196.42,1196.42,1600.0
2020-07-31 12:35:00,1195.85,1196.45,1194.1,1194.1,600.0,1195.85,1196.45,1194.1,1194.1,600.0
2020-07-31 12:40:00,1193.62,1193.62,1193.62,1193.62,100.0,1193.62,1193.62,1193.62,1193.62,100.0
2020-07-31 12:45:00,1193.86,1193.86,1191.45,1191.46,950.0,1193.86,1193.86,1191.45,1191.46,950.0
2020-07-31 12:50:00,1191.84,1192.03,1190.21,1190.81,650.0,1191.84,1192.03,1190.21,1190.81,650.0
2020-07-31 12:55:00,1190.99,1193.51,1190.99,1193.51,500.0,1190.99,1193.51,1190.99,1193.51,500.0
2020-07-31 13:00:00,1193.62,1194.96,1192.73,1194.37,600.0,1193.62,1194.96,1192.73,1194.37,600.0
2020-07-31 13:05:00,1194.96,1194.97,1194.43,1194.44,300.0,1194.96,1194.97,1194.43,1194.44,300.0
2020-07-31 13:10:00,1194.62,1195.15,1194.62,1195.15,312.0,1194.62,1195.15,1194.62,1195.15,312.0
2020-07-31 13:15:00,1194.53,1196.26,1193.87,1196.26,400.0,1194.53,1196.26,1193.87,1196.26,400.0
2020-07-31 13:20:00,1196.26,1196.26,1196.26,1196.26,0.0,1196.26,1196.26,1196.26,1196.26,0.0
2020-07-31 13:25:00,1195.94,1195.94,1195.93,1195.94,100.0,1195.94,1195.94,1195.93,1195.94,100.0
2020-07-31 13:30:00,1195.77,1196.49,1194.53,1194.54,1800.0,1195.77,1196.49,1194.53,1194.54,1800.0
2020-07-31 13:35:00,1196.7,1196.7,1196.69,1196.7,200.0,1196.7,1196.7,1196.69,1196.7,200.0
2020-07-31 13:40:00,1197.82,1198.08,1197.82,1198.07,300.0,1197.82,1198.08,1197.82,1198.07,300.0
2020-07-31 13:45:00,1197.11,1198.22,1197.11,1198.21,600.0,1197.11,1198.22,1197.11,1198.21,600.0
2020-07-31 13:50:00,1198.5,1198.5,1198.5,1198.5,100.0,1198.5,1198.5,1198.5,1198.5,100.0
2020-07-31 13:55:00,1199.1,1199.24,1197.53,1198.05,1269.0,1199.1,1199.24,1197.53,1198.05,1269.0
2020-07-31 14:00:00,1198.51,1198.75,1197.28,1197.53,1600.0,1198.51,1198.75,1197.28,1197.53,1600.0
2020-07-31 14:05:00,1197.33,1197.34,1194.31,1194.31,600.0,1197.33,1197.34,1194.31,1194.31,600.0
2020-07-31 14:10:00,1193.85,1193.85,1192.72,1192.72,400.0,1193.85,1193.85,1192.72,1192.72,400.0
2020-07-31 14:15:00,1191.9,1193.93,1191.9,1193.73,2001.0,1191.9,1193.93,1191.9,1193.73,2001.0
2020-07-31 14:20:00,1193.94,1194.67,1193.54,1193.55,1800.0,1193.94,1194.67,1193.54,1193.55,1800.0
2020-07-31 14:25:00,1195.33,1197.96,1195.33,1197.05,1250.0,1195.33,1197.96,1195.33,1197.05,1250.0
2020-07-31 14:30:00,1198.16,1198.17,1197.14,1197.14,300.0,1198.16,1198.17,1197.14,1197.14,300.0
2020-07-31 14:35:00,1197.09,1197.1,1194.47,1194.47,1333.0,1197.09,1197.1,1194.47,1194.47,1333.0
2020-07-31 14:40:00,1195.4,1195.91,1193.91,1195.9,600.0,1195.4,1195.91,1193.91,1195.9,600.0
2020-07-31 14:45:00,1195.89,1196.69,1195.01,1195.88,600.0,1195.89,1196.69,1195.01,1195.88,600.0
2020-07-31 14:50:00,1195.57,1197.86,1195.56,1197.37,700.0,1195.57,1197.86,1195.56,1197.37,700.0
2020-07-31 14:55:00,1197.03,1198.72,1197.01,1198.19,600.0,1197.03,1198.72,1197.01,1198.19,600.0
2020-07-31 15:00:00,1198.64,1200.6,1197.47,1200.6,1368.0,1198.64,1200.6,1197.47,1200.6,1368.0
2020-07-31 15:05:00,1199.88,1199.88,1198.49,1199.03,739.0,1199.88,1199.88,1198.49,1199.03,739.0
2020-07-31 15:10:00,1198.27,1198.5,1196.99,1198.18,1501.0,1198.27,1198.5,1196.99,1198.18,1501.0
2020-07-31 15:15:00,1199.45,1200.03,1198.62,1200.02,1600.0,1199.45,1200.03,1198.62,1200.02,1600.0
2020-07-31 15:20:00,1200.02,1203.14,1200.02,1203.14,900.0,1200.02,1203.14,1200.02,1203.14,900.0
2020-07-31 15:25:00,1202.64,1202.71,1202.31,1202.71,400.0,1202.64,1202.71,1202.31,1202.71,400.0
2020-07-31 15:30:00,1203.31,1204.55,1202.98,1203.23,2612.0,1203.31,1204.55,1202.98,1203.23,2612.0
2020-07-31 15:35:00,1203.57,1204.11,1201.65,1202.46,3299.0,1203.57,1204.11,1201.65,1202.46,3299.0
2020-07-31 15:40:00,1202.02,1202.02,1201.14,1201.15,1100.0,1202.02,1202.02,1201.14,1201.15,1100.0
2020-07-31 15:45:00,1202.95,1204.11,1202.95,1203.97,1700.0,1202.95,1204.11,1202.95,1203.97,1700.0
2020-07-31 15:50:00,1204.32,1205.1,1202.59,1205.1,1333.0,1204.32,1205.1,1202.59,1205.1,1333.0
2020-07-31 15:55:00,1204.8,1208.04,1204.0,1208.04,5255.0,1204.8,1208.04,1204.0,1208.04,5255.0
2020-08-03 09:30:00,1212.69,1212.7,1212.69,1212.69,983.0,1212.69,1212.7,1212.69,1212.69,983.0
2020-08-03 09:35:00,1210.96,1217.1,1209.5,1215.01,1400.0,1210.96,1217.1,1209.5,1215.01,1400.0
2020-08-03 09:40:00,1213.45,1217.25,1212.69,1212.69,800.0,1213.45,1217.25,1212.69,1212.69,800.0
2020-08-03 09:45:00,1210.95,1210.96,1206.11,1206.11,6222.0,1210.95,1210.96,1206.11,1206.11,6222.0
2020-08-03 09:50:00,1203.69,1204.66,1203.68,1204.62,600.0,1203.69,1204.66,1203.68,1204.62,600.0
2020-08-03 09:55:00,1207.76,1210.74,1207.76,1210.74,800.0,1207.76,1210.74,1207.76,1210.74,800.0
2020-08-03 10:00:00,1213.53,1216.15,1208.67,1208.68,3767.0,1213.53,1216.15,1208.67,1208.68,3767.0
2020-08-03 10:05:00,1208.45,1208.66,1208.44,1208.66,349.0,1208.45,1208.66,1208.44,1208.66,349.0
2020-08-03 10:10:00,1208.03,1208.29,1205.99,1207.28,1002.0,1208.03,1208.29,1205.99,1207.28,1002.0
2020-08-03 10:15:00,1205.07,1205.07,1205.06,1205.07,100.0,1205.07,1205.07,1205.06,1205.07,100.0
2020-08-03 10:20:00,1205.38,1205.46,1205.38,1205.46,200.0,1205.38,1205.46,1205.38,1205.46,200.0
2020-08-03 10:25:00,1207.53,1208.96,1207.34,1208.96,600.0,1207.53,1208.96,1207.34,1208.96,600.0
2020-08-03 10:30:00,1208.96,1208.96,1208.96,1208.96,0.0,1208.96,1208.96,1208.96,1208.96,0.0
2020-08-03 10:35:00,1207.77,1207.77,1207.04,1207.62,400.0,1207.77,1207.77,1207.04,1207.62,400.0
2020-08-03 10:40:00,1206.73,1206.73,1205.37,1205.37,300.0,1206.73,1206.73,1205.37,1205.37,300.0
2020-08-03 10:45:00,1201.06,1201.85,1201.05,1201.85,200.0,1201.06,1201.85,1201.05,1201.85,200.0
2020-08-03 10:50:00,1200.25,1201.64,1200.25,1200.92,600.0,1200.25,1201.64,1200.25,1200.92,600.0
2020-08-03 10:55:00,1200.76,1200.84,1199.81,1199.81,3200.0,1200.76,1200.84,1199.81,1199.81,3200.0
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 11:05:00,1201.08,1201.08,1201.08,1201.08,0.0,1201.08,1201.08,1201.08,1201.08,0.0
2020-08-03 11:10:00,1205.3,1205.3,1205.29,1205.3,100.0,1205.3,1205.3,1205.29,1205.3,100.0
2020-08-03 11:15:00,1205.5,1206.17,1205.49,1206.17,200.0,1205.5,1206.17,1205.49,1206.17,200.0
2020-08-03 11:20:00,1207.36,1207.36,1207.22,1207.22,200.0,1207.36,1207.36,1207.22,1207.22,200.0
2020-08-03 11:25:00,1206.62,1206.94,1206.13,1206.13,500.0,1206.62,1206.94,1206.13,1206.13,500.0
2020-08-03 11:30:00,1206.85,1206.86,1205.96,1205.97,200.0,1206.85,1206.86,1205.96,1205.97,200.0
2020-08-03 11:35:00,1205.88,1205.88,1204.74,1205.17,400.0,1205.88,1205.88,1204.74,1205.17,400.0
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 11:45:00,1207.69,1207.69,1207.69,1207.69,0.0,1207.69,1207.69,1207.69,1207.69,0.0
2020-08-03 11:50:00,1209.12,1209.68,1208.89,1209.29,613.0,1209.12,1209.68,1208.89,1209.29,613.0
2020-08-03 11:55:00,1208.69,1208.83,1208.69,1208.83,203.0,1208.69,1208.83,1208.69,1208.83,203.0
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 12:05:00,1210.02,1210.02,1210.02,1210.02,0.0,1210.02,1210.02,1210.02,1210.02,0.0
2020-08-03 12:10:00,1207.32,1207.33,1207.32,1207.32,111.0,1207.32,1207.33,1207.32,1207.32,111.0
2020-08-03 12:15:00,1206.27,1206.27,1206.26,1206.27,100.0,1206.27,1206.27,1206.26,1206.27,100.0
2020-08-03 12:20:00,1207.15,1207.15,1204.25,1204.26,547.0,1207.15,1207.15,1204.25,1204.26,547.0
2020-08-03 12:25:00,1203.18,1204.53,1202.61,1204.53,400.0,1203.18,1204.53,1202.61,1204.53,400.0
2020-08-03 12:30:00,1205.04,1205.16,1205.04,1205.15,200.0,1205.04,1205.16,1205.04,1205.15,200.0
2020-08-03 12:35:00,1205.27,1206.82,1205.27,1206.82,200.0,1205.27,1206.82,1205.27,1206.82,200.0
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 12:45:00,1207.12,1207.12,1207.12,1207.12,0.0,1207.12,1207.12,1207.12,1207.12,0.0
2020-08-03 12:50:00,1206.91,1207.83,1206.81,1207.83,356.0,1206.91,1207.83,1206.81,1207.83,356.0
2020-08-03 12:55:00,1207.5,1207.5,1207.29,1207.29,300.0,1207.5,1207.5,1207.29,1207.29,300.0
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 13:05:00,1207.08,1207.08,1207.08,1207.08,0.0,1207.08,1207.08,1207.08,1207.08,0.0
2020-08-03 13:10:00,1208.71,1209.09,1208.71,1208.83,414.0,1208.71,1209.09,1208.71,1208.83,414.0
2020-08-03 13:15:00,1211.2,1211.2,1211.2,1211.2,200.0,1211.2,1211.2,1211.2,1211.2,200.0
2020-08-03 13:20:00,1211.23,1212.72,1211.23,1212.58,300.0,1211.23,1212.72,1211.23,1212.58,300.0
2020-08-03 13:25:00,1213.22,1214.01,1213.21,1214.01,200.0,1213.22,1214.01,1213.21,1214.01,200.0
2020-08-03 13:30:00,1213.56,1213.57,1213.51,1213.51,400.0,1213.56,1213.57,1213.51,1213.51,400.0
2020-08-03 13:35:00,1212.83,1212.83,1212.31,1212.32,318.0,1212.83,1212.83,1212.31,1212.32,318.0
2020-08-03 13:40:00,1211.97,1211.98,1211.17,1211.17,300.0,1211.97,1211.98,1211.17,1211.17,300.0
2020-08-03 13:45:00,1213.81,1213.82,1213.81,1213.81,100.0,1213.81,1213.82,1213.81,1213.81,100.0
2020-08-03 13:50:00,1214.08,1215.43,1214.08,1214.46,934.0,1214.08,1215.43,1214.08,1214.46,934.0
2020-08-03 13:55:00,1214.41,1215.23,1213.12,1213.13,550.0,1214.41,1215.23,1213.12,1213.13,550.0
2020-08-03 14:00:00,1212.39,1212.4,1212.39,1212.39,100.0,1212.39,1212.4,1212.39,1212.39,100.0
2020-08-03 14:05:00,1212.04,1213.28,1212.03,1212.83,2704.0,1212.04,1213.28,1212.03,1212.83,2704.0
2020-08-03 14:10:00,1212.62,1212.62,1211.39,1211.98,464.0,1212.62,1212.62,1211.39,1211.98,464.0
2020-08-03 14:15:00,1211.8,1211.8,1211.58,1211.58,300.0,1211.8,1211.8,1211.58,1211.58,300.0
2020-08-03 14:20:00,1211.34,1212.46,1211.26,1212.25,702.0,1211.34,1212.46,1211.26,1212.25,702.0
2020-08-03 14:25:00,1211.02,1211.02,1210.83,1210.83,200.0,1211.02,1211.02,1210.83,1210.83,200.0
2020-08-03 14:30:00,1211.07,1211.07,1210.63,1210.63,200.0,1211.07,1211.07,1210.63,1210.63,200.0
2020-08-03 14:35:00,1210.61,1210.92,1209.93,1209.94,1066.0,1210.61,1210.92,1209.93,1209.94,1066.0
2020-08-03 14:40:00,1209.98,1210.64,1209.98,1210.63,200.0,1209.98,1210.64,1209.98,1210.63,200.0
2020-08-03 14:45:00,1210.59,1210.59,1210.59,1210.59,100.0,1210.59,1210.59,1210.59,1210.59,100.0
2020-08-03 14:50:00,1211.03,1211.03,1210.06,1210.43,600.0,1211.03,1211.03,1210.06,1210.43,600.0
2020-08-03 14:55:00,1210.0,1210.14,1209.12,1209.12,1212.0,1210.0,1210.14,1209.12,1209.12,1212.0
2020-08-03 15:00:00,1210.59,1210.59,1209.92,1210.08,400.0,1210.59,1210.59,1209.92,1210.08,400.0
2020-08-03 15:05:00,1210.53,1210.82,1210.01,1210.06,900.0,1210.53,1210.82,1210.01,1210.06,900.0
2020-08-03 15:10:00,1210.14,1210.32,1209.85,1210.11,1302.0,1210.14,1210.32,1209.85,1210.11,1302.0
2020-08-03 15:15:00,1209.69,1209.81,1209.15,1209.15,400.0,1209.69,1209.81,1209.15,1209.15,400.0
2020-08-03 15:20:00,1208.65,1208.65,1206.35,1206.35,400.0,1208.65,1208.65,1206.35,1206.35,400.0
2020-08-03 15:25:00,1205.97,1206.98,1205.97,1206.98,500.0,1205.97,1206.98,1205.97,1206.98,500.0
2020-08-03 15:30:00,1208.08,1208.3,1206.54,1206.54,700.0,1208.08,1208.3,1206.54,1206.54,700.0
2020-08-03 15:35:00,1207.55,1207.73,1207.29,1207.73,400.0,1207.55,1207.73,1207.29,1207.73,400.0
2020-08-03 15:40:00,1208.13,1210.02,1208.13,1209.85,669.0,1208.13,1210.02,1208.13,1209.85,669.0
2020-08-03 15:45:00,1209.53,1209.53,1207.16,1208.17,2801.0,1209.53,1209.53,1207.16,1208.17,2801.0
2020-08-03 15:50:00,1208.17,1208.23,1206.88,1207.54,1344.0,1208.17,1208.23,1206.88,1207.54,1344.0
2020-08-03 15:55:00,1208.18,1208.76,1206.0,1206.0,4666.0,1208.18,1208.76,1206.0,1206.0,4666.0
2020-08-04 09:30:00,1203.73,1209.09,1203.73,1203.77,1445.0,1203.73,1209.09,1203.73,1203.77,1445.0
2020-08-04 09:35:00,1203.67,1219.31,1200.0,1219.3,3593.0,1203.67,1219.31,1200.0,1219.3,3593.0
2020-08-04 09:40:00,1200.91,1224.96,1200.9,1212.56,4677.0,1200.91,1224.96,1200.9,1212.56,4677.0
2020-08-04 09:45:00,1212.56,1214.52,1210.52,1210.54,3600.0,1212.56,1214.52,1210.52,1210.54,3600.0
2020-08-04 09:50:00,1212.04,1212.04,1207.33,1207.33,1000.0,1212.04,1212.04,1207.33,1207.33,1000.0
2020-08-04 09:55:00,1205.74,1205.74,1205.74,1205.74,100.0,1205.74,1205.74,1205.74,1205.74,100.0
2020-08-04 10:00:00,1205.74,1205.74,1205.74,1205.74,0.0,1205.74,1205.74,1205.74,1205.74,0.0
2020-08-04 10:05:00,1203.08,1203.35,1203.08,1203.35,200.0,1203.08,1203.35,1203.08,1203.35,200.0
2020-08-04 10:10:00,1201.43,1201.44,1200.76,1200.76,300.0,1201.43,1201.44,1200.76,1200.76,300.0
2020-08-04 10:15:00,1201.97,1201.98,1198.02,1198.03,2155.0,1201.97,1201.98,1198.02,1198.03,2155.0
2020-08-04 10:20:00,1201.27,1201.27,1198.45,1199.68,700.0,1201.27,1201.27,1198.45,1199.68,700.0
2020-08-04 10:25:00,1198.35,1199.65,1195.1,1195.1,702.0,1198.35,1199.65,1195.1,1195.1,702.0
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 10:35:00,1194.85,1194.85,1194.85,1194.85,0.0,1194.85,1194.85,1194.85,1194.85,0.0
2020-08-04 10:40:00,1197.73,1197.76,1196.85,1196.87,1300.0,1197.73,1197.76,1196.85,1196.87,1300.0
2020-08-04 10:45:00,1197.06,1197.36,1196.02,1197.35,384.0,1197.06,1197.36,1196.02,1197.35,384.0
2020-08-04 10:50:00,1199.39,1201.49,1199.38,1201.49,200.0,1199.39,1201.49,1199.38,1201.49,200.0
2020-08-04 10:55:00,1200.52,1203.36,1200.51,1203.36,300.0,1200.52,1203.36,1200.51,1203.36,300.0
2020-08-04 11:00:00,1202.81,1202.81,1202.8,1202.81,100.0,1202.81,1202.81,1202.8,1202.81,100.0
2020-08-04 11:05:00,1203.78,1204.95,1203.24,1204.88,600.0,1203.78,1204.95,1203.24,1204.88,600.0
2020-08-04 11:10:00,1204.3,1204.3,1204.3,1204.3,100.0,1204.3,1204.3,1204.3,1204.3,100.0
2020-08-04 11:15:00,1204.27,1204.28,1204.27,1204.27,100.0,1204.27,1204.28,1204.27,1204.27,100.0
2020-08-04 11:20:00,1204.34,1204.76,1204.34,1204.76,200.0,1204.34,1204.76,1204.34,1204.76,200.0
2020-08-04 11:25:00,1205.48,1205.48,1203.75,1203.75,400.0,1205.48,1205.48,1203.75,1203.75,400.0
2020-08-04 11:30:00,1204.82,1204.82,1204.81,1204.82,100.0,1204.82,1204.82,1204.81,1204.82,100.0
2020-08-04 11:35:00,1204.29,1204.29,1204.28,1204.29,100.0,1204.29,1204.29,1204.28,1204.29,100.0
2020-08-04 11:40:00,1204.47,1204.47,1204.47,1204.47,100.0,1204.47,1204.47,1204.47,1204.47,100.0
2020-08-04 11:45:00,1204.5,1204.5,1204.5,1204.5,100.0,1204.5,1204.5,1204.5,1204.5,100.0
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 11:55:00,1205.14,1205.14,1205.14,1205.14,0.0,1205.14,1205.14,1205.14,1205.14,0.0
2020-08-04 12:00:00,1204.57,1204.57,1203.73,1203.73,400.0,1204.57,1204.57,1203.73,1203.73,400.0
2020-08-04 12:05:00,1200.13,1201.12,1200.12,1201.12,200.0,1200.13,1201.12,1200.12,1201.12,200.0
2020-08-04 12:10:00,1199.78,1199.78,1197.95,1197.95,456.0,1199.78,1199.78,1197.95,1197.95,456.0
2020-08-04 12:15:00,1197.88,1197.88,1196.99,1197.0,500.0,1197.88,1197.88,1196.99,1197.0,500.0
2020-08-04 12:20:00,1196.3,1197.1,1196.29,1197.09,555.0,1196.3,1197.1,1196.29,1197.09,555.0
2020-08-04 12:25:00,1196.52,1197.54,1195.74,1195.74,1500.0,1196.52,1197.54,1195.74,1195.74,1500.0
2020-08-04 12:30:00,1196.56,1197.03,1195.93,1197.03,500.0,1196.56,1197.03,1195.93,1197.03,500.0
2020-08-04 12:35:00,1197.1,1197.1,1197.1,1197.1,100.0,1197.1,1197.1,1197.1,1197.1,100.0
2020-08-04 12:40:00,1196.36,1196.36,1195.0,1195.0,400.0,1196.36,1196.36,1195.0,1195.0,400.0
2020-08-04 12:45:00,1193.64,1193.64,1193.63,1193.64,100.0,1193.64,1193.64,1193.63,1193.64,100.0
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 12:55:00,1194.91,1194.91,1194.91,1194.91,0.0,1194.91,1194.91,1194.91,1194.91,0.0
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 13:05:00,1192.12,1192.12,1192.12,1192.12,0.0,1192.12,1192.12,1192.12,1192.12,0.0
2020-08-04 13:10:00,1193.41,1195.44,1193.41,1195.44,400.0,1193.41,1195.44,1193.41,1195.44,400.0
2020-08-04 13:15:00,1195.41,1197.6,1195.41,1197.6,800.0,1195.41,1197.6,1195.41,1197.6,800.0
2020-08-04 13:20:00,1198.13,1198.13,1198.12,1198.13,100.0,1198.13,1198.13,1198.12,1198.13,100.0
2020-08-04 13:25:00,1195.94,1195.94,1195.93,1195.94,100.0,1195.94,1195.94,1195.93,1195.94,100.0
2020-08-04 13:30:00,1196.31,1196.32,1194.01,1194.02,600.0,1196.31,1196.32,1194.01,1194.02,600.0
2020-08-04 13:35:00,1191.72,1191.73,1191.72,1191.73,200.0,1191.72,1191.73,1191.72,1191.73,200.0
2020-08-04 13:40:00,1193.38,1193.38,1191.74,1192.64,730.0,1193.38,1193.38,1191.74,1192.64,730.0
2020-08-04 13:45:00,1192.01,1193.69,1191.96,1191.96,611.0,1192.01,1193.69,1191.96,1191.96,611.0
2020-08-04 13:50:00,1191.96,1191.96,1191.96,1191.96,0.0,1191.96,1191.96,1191.96,1191.96,0.0
2020-08-04 13:55:00,1191.85,1192.71,1191.85,1192.7,300.0,1191.85,1192.71,1191.85,1192.7,300.0
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 14:05:00,1192.09,1192.09,1192.09,1192.09,0.0,1192.09,1192.09,1192.09,1192.09,0.0
2020-08-04 14:10:00,1192.79,1193.21,1192.75,1192.76,300.0,1192.79,1193.21,1192.75,1192.76,300.0
2020-08-04 14:15:00,1193.49,1193.49,1193.36,1193.36,200.0,1193.49,1193.49,1193.36,1193.36,200.0
2020-08-04 14:20:00,1193.27,1193.96,1192.61,1192.63,902.0,1193.27,1193.96,1192.61,1192.63,902.0
2020-08-04 14:25:00,1193.28,1193.28,1192.5,1192.5,400.0,1193.28,1193.28,1192.5,1192.5,400.0
2020-08-04 14:30:00,1191.92,1192.64,1191.75,1192.51,500.0,1191.92,1192.64,1191.75,1192.51,500.0
2020-08-04 14:35:00,1191.84,1192.43,1191.84,1192.43,200.0,1191.84,1192.43,1191.84,1192.43,200.0
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 14:45:00,1194.03,1194.03,1194.03,1194.03,0.0,1194.03,1194.03,1194.03,1194.03,0.0
2020-08-04 14:50:00,1194.36,1196.27,1194.36,1196.16,703.0,1194.36,1196.27,1194.36,1196.16,703.0
2020-08-04 14:55:00,1196.21,1196.22,1195.29,1196.07,800.0,1196.21,1196.22,1195.29,1196.07,800.0
2020-08-04 15:00:00,1197.48,1197.48,1197.48,1197.48,933.0,1197.48,1197.48,1197.48,1197.48,933.0
2020-08-04 15:05:00,1196.7,1196.71,1196.39,1196.39,200.0,1196.7,1196.71,1196.39,1196.39,200.0
2020-08-04 15:10:00,1196.29,1198.21,1196.29,1198.2,1400.0,1196.29,1198.21,1196.29,1198.2,1400.0
2020-08-04 15:15:00,1198.88,1200.14,1198.45,1200.14,1076.0,1198.88,1200.14,1198.45,1200.14,1076.0
2020-08-04 15:20:00,1200.0,1200.52,1200.0,1200.01,2600.0,1200.0,1200.52,1200.0,1200.01,2600.0
2020-08-04 15:25:00,1198.91,1198.91,1196.76,1196.89,800.0,1198.91,1198.91,1196.76,1196.89,800.0
2020-08-04 15:30:00,1196.8,1197.6,1196.15,1197.6,1600.0,1196.8,1197.6,1196.15,1197.6,1600.0
2020-08-04 15:35:00,1197.92,1199.64,1197.86,1199.64,300.0,1197.92,1199.64,1197.86,1199.64,300.0
2020-08-04 15:40:00,1199.85,1201.59,1199.85,1201.04,1700.0,1199.85,1201.59,1199.85,1201.04,1700.0
2020-08-04 15:45:00,1201.04,1202.8,1200.67,1202.02,1500.0,1201.04,1202.8,1200.67,1202.02,1500.0
2020-08-04 15:50:00,1203.2,1204.61,1202.32,1204.36,1000.0,1203.2,1204.61,1202.32,1204.36,1000.0
2020-08-04 15:55:00,1204.99,1207.28,1204.39,1206.56,5585.0,1204.99,1207.28,1204.39,1206.56,5585.0
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 09:35:00,1209.35,1209.35,1209.35,1209.35,0.0,1209.35,1209.35,1209.35,1209.35,0.0
2020-08-05 09:40:00,1207.03,1207.03,1207.03,1207.03,100.0,1207.03,1207.03,1207.03,1207.03,100.0
2020-08-05 09:45:00,1205.69,1207.34,1200.71,1200.71,1475.0,1205.69,1207.34,1200.71,1200.71,1475.0
2020-08-05 09:50:00,1200.71,1200.71,1200.71,1200.71,0.0,1200.71,1200.71,1200.71,1200.71,0.0
2020-08-05 09:55:00,1202.0,1207.1,1202.0,1207.09,2292.0,1202.0,1207.1,1202.0,1207.09,2292.0
2020-08-05 10:00:00,1207.09,1207.09,1207.09,1207.09,0.0,1207.09,1207.09,1207.09,1207.09,0.0
2020-08-05 10:05:00,1208.37,1208.37,1203.72,1203.72,800.0,1208.37,1208.37,1203.72,1203.72,800.0
2020-08-05 10:10:00,1203.53,1204.8,1197.84,1197.84,1551.0,1203.53,1204.8,1197.84,1197.84,1551.0
2020-08-05 10:15:00,1199.7,1199.72,1198.23,1199.72,300.0,1199.7,1199.72,1198.23,1199.72,300.0
2020-08-05 10:20:00,1195.51,1201.87,1195.5,1201.87,3590.0,1195.51,1201.87,1195.5,1201.87,3590.0
2020-08-05 10:25:00,1198.88,1198.89,1198.88,1198.88,100.0,1198.88,1198.89,1198.88,1198.88,100.0
2020-08-05 10:30:00,1198.84,1200.76,1197.78,1200.76,800.0,1198.84,1200.76,1197.78,1200.76,800.0
2020-08-05 10:35:00,1201.66,1201.84,1200.52,1200.53,700.0,1201.66,1201.84,1200.52,1200.53,700.0
2020-08-05 10:40:00,1199.44,1199.44,1199.43,1199.44,100.0,1199.44,1199.44,1199.43,1199.44,100.0
2020-08-05 10:45:00,1199.47,1199.53,1199.47,1199.53,248.0,1199.47,1199.53,1199.47,1199.53,248.0
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 10:55:00,1198.0,1198.0,1198.0,1198.0,0.0,1198.0,1198.0,1198.0,1198.0,0.0
2020-08-05 11:00:00,1197.41,1198.15,1196.07,1197.83,702.0,1197.41,1198.15,1196.07,1197.83,702.0
2020-08-05 11:05:00,1199.42,1200.91,1199.42,1200.53,2601.0,1199.42,1200.91,1199.42,1200.53,2601.0
2020-08-05 11:10:00,1200.53,1200.53,1200.53,1200.53,0.0,1200.53,1200.53,1200.53,1200.53,0.0
2020-08-05 11:15:00,1201.04,1201.04,1197.52,1197.54,1042.0,1201.04,1201.04,1197.52,1197.54,1042.0
2020-08-05 11:20:00,1197.54,1197.54,1197.54,1197.54,0.0,1197.54,1197.54,1197.54,1197.54,0.0
2020-08-05 11:25:00,1196.94,1197.59,1196.94,1197.08,400.0,1196.94,1197.59,1196.94,1197.08,400.0
2020-08-05 11:30:00,1198.1,1200.11,1198.1,1200.08,700.0,1198.1,1200.11,1198.1,1200.08,700.0
2020-08-05 11:35:00,1199.37,1199.37,1199.37,1199.37,100.0,1199.37,1199.37,1199.37,1199.37,100.0
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 11:45:00,1199.69,1199.69,1199.69,1199.69,0.0,1199.69,1199.69,1199.69,1199.69,0.0
2020-08-05 11:50:00,1199.69,1199.69,1199.69,1199.69,0.0,1199.69,1199.69,1199.69,1199.69,0.0
2020-08-05 11:55:00,1199.15,1200.0,1199.14,1200.0,412.0,1199.15,1200.0,1199.14,1200.0,412.0
2020-08-05 12:00:00,1198.86,1199.07,1197.86,1197.86,459.0,1198.86,1199.07,1197.86,1197.86,459.0
2020-08-05 12:05:00,1199.28,1199.28,1196.79,1196.79,300.0,1199.28,1199.28,1196.79,1196.79,300.0
2020-08-05 12:10:00,1199.44,1200.0,1199.43,1200.0,400.0,1199.44,1200.0,1199.43,1200.0,400.0
2020-08-05 12:15:00,1199.02,1199.02,1199.02,1199.02,100.0,1199.02,1199.02,1199.02,1199.02,100.0
2020-08-05 12:20:00,1198.64,1198.64,1197.38,1197.38,200.0,1198.64,1198.64,1197.38,1197.38,200.0
2020-08-05 12:25:00,1200.0,1200.0,1200.0,1200.0,200.0,1200.0,1200.0,1200.0,1200.0,200.0
2020-08-05 12:30:00,1200.0,1200.32,1200.0,1200.32,1048.0,1200.0,1200.32,1200.0,1200.32,1048.0
2020-08-05 12:35:00,1200.2,1200.2,1197.34,1197.97,949.0,1200.2,1200.2,1197.34,1197.97,949.0
2020-08-05 12:40:00,1197.97,1197.97,1197.97,1197.97,0.0,1197.97,1197.97,1197.97,1197.97,0.0
2020-08-05 12:45:00,1198.6,1199.61,1198.54,1199.38,604.0,1198.6,1199.61,1198.54,1199.38,604.0
2020-08-05 12:50:00,1199.38,1199.38,1199.38,1199.38,0.0,1199.38,1199.38,1199.38,1199.38,0.0
2020-08-05 12:55:00,1199.58,1199.58,1198.24,1198.25,1000.0,1199.58,1199.58,1198.24,1198.25,1000.0
2020-08-05 13:00:00,1200.0,1200.0,1200.0,1200.0,256.0,1200.0,1200.0,1200.0,1200.0,256.0
2020-08-05 13:05:00,1198.97,1199.53,1198.18,1198.18,500.0,1198.97,1199.53,1198.18,1198.18,500.0
2020-08-05 13:10:00,1199.4,1199.4,1199.39,1199.4,100.0,1199.4,1199.4,1199.39,1199.4,100.0
2020-08-05 13:15:00,1200.09,1200.19,1198.92,1198.92,902.0,1200.09,1200.19,1198.92,1198.92,902.0
2020-08-05 13:20:00,1198.97,1199.01,1198.33,1198.33,300.0,1198.97,1199.01,1198.33,1198.33,300.0
2020-08-05 13:25:00,1199.59,1199.59,1199.14,1199.14,200.0,1199.59,1199.59,1199.14,1199.14,200.0
2020-08-05 13:30:00,1199.61,1199.61,1199.01,1199.01,600.0,1199.61,1199.61,1199.01,1199.01,600.0
2020-08-05 13:35:00,1198.68,1198.72,1197.63,1197.64,400.0,1198.68,1198.72,1197.63,1197.64,400.0
2020-08-05 13:40:00,1198.34,1198.34,1198.34,1198.34,100.0,1198.34,1198.34,1198.34,1198.34,100.0
2020-08-05 13:45:00,1196.91,1198.47,1196.9,1198.39,600.0,1196.91,1198.47,1196.9,1198.39,600.0
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 13:55:00,1199.0,1199.0,1199.0,1199.0,0.0,1199.0,1199.0,1199.0,1199.0,0.0
2020-08-05 14:00:00,1198.92,1198.93,1197.05,1197.9,795.0,1198.92,1198.93,1197.05,1197.9,795.0
2020-08-05 14:05:00,1198.32,1198.32,1198.0,1198.0,300.0,1198.32,1198.32,1198.0,1198.0,300.0
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 14:15:00,1195.9,1195.9,1195.9,1195.9,0.0,1195.9,1195.9,1195.9,1195.9,0.0
2020-08-05 14:20:00,1196.61,1196.96,1196.41,1196.95,300.0,1196.61,1196.96,1196.41,1196.95,300.0
2020-08-05 14:25:00,1196.45,1196.46,1196.37,1196.37,200.0,1196.45,1196.46,1196.37,1196.37,200.0
2020-08-05 14:30:00,1197.52,1198.33,1197.04,1197.1,600.0,1197.52,1198.33,1197.04,1197.1,600.0
2020-08-05 14:35:00,1197.87,1197.87,1197.87,1197.87,100.0,1197.87,1197.87,1197.87,1197.87,100.0
2020-08-05 14:40:00,1196.4,1196.4,1195.61,1195.61,300.0,1196.4,1196.4,1195.61,1195.61,300.0
2020-08-05 14:45:00,1196.28,1196.28,1194.5,1195.48,750.0,1196.28,1196.28,1194.5,1195.48,750.0
2020-08-05 14:50:00,1195.13,1195.35,1195.13,1195.34,200.0,1195.13,1195.35,1195.13,1195.34,200.0
2020-08-05 14:55:00,1195.05,1195.05,1194.8,1194.89,300.0,1195.05,1195.05,1194.8,1194.89,300.0
2020-08-05 15:00:00,1195.84,1195.84,1195.83,1195.84,100.0,1195.84,1195.84,1195.83,1195.84,100.0
2020-08-05 15:05:00,1195.25,1195.25,1193.51,1193.51,1005.0,1195.25,1195.25,1193.51,1193.51,1005.0
2020-08-05 15:10:00,1193.74,1194.62,1193.11,1194.61,1000.0,1193.74,1194.62,1193.11,1194.61,1000.0
2020-08-05 15:15:00,1194.6,1194.6,1194.1,1194.1,200.0,1194.6,1194.6,1194.1,1194.1,200.0
2020-08-05 15:20:00,1194.53,1194.53,1194.45,1194.46,200.0,1194.53,1194.53,1194.45,1194.46,200.0
2020-08-05 15:25:00,1194.04,1194.69,1194.04,1194.68,326.0,1194.04,1194.69,1194.04,1194.68,326.0
2020-08-05 15:30:00,1194.69,1195.7,1194.68,1195.62,953.0,1194.69,1195.7,1194.68,1195.62,953.0
2020-08-05 15:35:00,1196.03,1196.62,1195.97,1195.97,453.0,1196.03,1196.62,1195.97,1195.97,453.0
2020-08-05 15:40:00,1196.13,1196.17,1194.99,1194.99,725.0,1196.13,1196.17,1194.99,1194.99,725.0
2020-08-05 15:45:00,1195.43,1196.18,1194.26,1194.8,1500.0,1195.43,1196.18,1194.26,1194.8,1500.0
2020-08-05 15:50:00,1195.48,1196.97,1194.56,1196.97,1300.0,1195.48,1196.97,1194.56,1196.97,1300.0
2020-08-05 15:55:00,1197.14,1197.61,1193.02,1195.23,12065.0,1197.14,1197.61,1193.02,1195.23,12065.0
2020-08-06 09:30:00,1181.7,1189.11,1181.7,1188.95,4922.0,1181.7,1189.11,1181.7,1188.95,4922.0
2020-08-06 09:35:00,1186.89,1190.37,1186.89,1189.71,1100.0,1186.89,1190.37,1186.89,1189.71,1100.0
2020-08-06 09:40:00,1190.16,1194.53,1190.16,1193.6,932.0,1190.16,1194.53,1190.16,1193.6,932.0
2020-08-06 09:45:00,1193.58,1193.59,1190.77,1193.38,786.0,1193.58,1193.59,1190.77,1193.38,786.0
2020-08-06 09:50:00,1192.91,1194.97,1191.45,1193.23,2200.0,1192.91,1194.97,1191.45,1193.23,2200.0
2020-08-06 09:55:00,1192.09,1192.09,1192.09,1192.09,100.0,1192.09,1192.09,1192.09,1192.09,100.0
2020-08-06 10:00:00,1192.41,1193.89,1191.06,1193.89,700.0,1192.41,1193.89,1191.06,1193.89,700.0
2020-08-06 10:05:00,1190.83,1191.23,1188.93,1189.65,1208.0,1190.83,1191.23,1188.93,1189.65,1208.0
2020-08-06 10:10:00,1188.52,1189.41,1187.35,1189.38,512.0,1188.52,1189.41,1187.35,1189.38,512.0
2020-08-06 10:15:00,1189.06,1189.06,1186.08,1186.08,535.0,1189.06,1189.06,1186.08,1186.08,535.0
2020-08-06 10:20:00,1187.4,1188.13,1187.09,1187.09,741.0,1187.4,1188.13,1187.09,1187.09,741.0
2020-08-06 10:25:00,1189.23,1189.23,1189.23,1189.23,100.0,1189.23,1189.23,1189.23,1189.23,100.0
2020-08-06 10:30:00,1189.16,1189.16,1189.15,1189.16,100.0,1189.16,1189.16,1189.15,1189.16,100.0
2020-08-06 10:35:00,1189.26,1190.32,1188.26,1188.32,500.0,1189.26,1190.32,1188.26,1188.32,500.0
2020-08-06 10:40:00,1189.07,1189.07,1186.56,1187.99,720.0,1189.07,1189.07,1186.56,1187.99,720.0
2020-08-06 10:45:00,1187.4,1187.41,1186.4,1186.4,400.0,1187.4,1187.41,1186.4,1186.4,400.0
2020-08-06 10:50:00,1186.98,1186.98,1185.4,1186.93,600.0,1186.98,1186.98,1185.4,1186.93,600.0
2020-08-06 10:55:00,1185.28,1187.15,1185.28,1187.15,401.0,1185.28,1187.15,1185.28,1187.15,401.0
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 11:05:00,1187.35,1187.35,1187.35,1187.35,0.0,1187.35,1187.35,1187.35,1187.35,0.0
2020-08-06 11:10:00,1187.1,1187.1,1186.21,1186.34,300.0,1187.1,1187.1,1186.21,1186.34,300.0
2020-08-06 11:15:00,1185.75,1186.49,1185.71,1186.49,706.0,1185.75,1186.49,1185.71,1186.49,706.0
2020-08-06 11:20:00,1185.05,1185.05,1184.63,1184.63,300.0,1185.05,1185.05,1184.63,1184.63,300.0
2020-08-06 11:25:00,1182.88,1184.77,1181.35,1184.76,1301.0,1182.88,1184.77,1181.35,1184.76,1301.0
2020-08-06 11:30:00,1184.76,1184.76,1184.76,1184.76,0.0,1184.76,1184.76,1184.76,1184.76,0.0
2020-08-06 11:35:00,1183.01,1183.01,1181.1,1181.11,200.0,1183.01,1183.01,1181.1,1181.11,200.0
2020-08-06 11:40:00,1182.4,1183.37,1182.4,1183.37,248.0,1182.4,1183.37,1182.4,1183.37,248.0
2020-08-06 11:45:00,1183.37,1183.37,1183.37,1183.37,100.0,1183.37,1183.37,1183.37,1183.37,100.0
2020-08-06 11:50:00,1184.08,1184.08,1182.04,1182.04,1050.0,1184.08,1184.08,1182.04,1182.04,1050.0
2020-08-06 11:55:00,1181.92,1181.92,1178.17,1179.19,600.0,1181.92,1181.92,1178.17,1179.19,600.0
2020-08-06 12:00:00,1177.98,1178.27,1177.98,1178.27,200.0,1177.98,1178.27,1177.98,1178.27,200.0
2020-08-06 12:05:00,1178.17,1179.49,1177.77,1179.42,3200.0,1178.17,1179.49,1177.77,1179.42,3200.0
2020-08-06 12:10:00,1178.99,1180.78,1178.86,1180.78,1100.0,1178.99,1180.78,1178.86,1180.78,1100.0
2020-08-06 12:15:00,1181.46,1181.46,1180.4,1180.4,423.0,1181.46,1181.46,1180.4,1180.4,423.0
2020-08-06 12:20:00,1180.17,1180.17,1179.34,1179.34,200.0,1180.17,1180.17,1179.34,1179.34,200.0
2020-08-06 12:25:00,1181.43,1181.44,1181.43,1181.43,100.0,1181.43,1181.44,1181.43,1181.43,100.0
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 12:35:00,1180.88,1180.88,1180.88,1180.88,0.0,1180.88,1180.88,1180.88,1180.88,0.0
2020-08-06 12:40:00,1181.42,1181.5,1181.2,1181.5,752.0,1181.42,1181.5,1181.2,1181.5,752.0
2020-08-06 12:45:00,1181.92,1181.92,1180.05,1180.05,2083.0,1181.92,1181.92,1180.05,1180.05,2083.0
2020-08-06 12:50:00,1180.91,1180.91,1180.9,1180.91,100.0,1180.91,1180.91,1180.9,1180.91,100.0
2020-08-06 12:55:00,1181.76,1181.76,1181.73,1181.73,200.0,1181.76,1181.76,1181.73,1181.73,200.0
2020-08-06 13:00:00,1182.0,1182.35,1182.0,1182.35,300.0,1182.0,1182.35,1182.0,1182.35,300.0
2020-08-06 13:05:00,1183.34,1183.35,1183.34,1183.34,100.0,1183.34,1183.35,1183.34,1183.34,100.0
2020-08-06 13:10:00,1183.34,1183.34,1183.34,1183.34,0.0,1183.34,1183.34,1183.34,1183.34,0.0
2020-08-06 13:15:00,1183.84,1184.07,1182.66,1182.67,1000.0,1183.84,1184.07,1182.66,1182.67,1000.0
2020-08-06 13:20:00,1181.59,1181.59,1181.59,1181.59,100.0,1181.59,1181.59,1181.59,1181.59,100.0
2020-08-06 13:25:00,1181.05,1181.05,1180.88,1180.88,200.0,1181.05,1181.05,1180.88,1180.88,200.0
2020-08-06 13:30:00,1181.47,1181.47,1180.41,1180.41,206.0,1181.47,1181.47,1180.41,1180.41,206.0
2020-08-06 13:35:00,1181.33,1181.83,1181.17,1181.17,917.0,1181.33,1181.83,1181.17,1181.17,917.0
2020-08-06 13:40:00,1181.17,1181.17,1181.17,1181.17,0.0,1181.17,1181.17,1181.17,1181.17,0.0
2020-08-06 13:45:00,1181.81,1181.82,1181.81,1181.81,100.0,1181.81,1181.82,1181.81,1181.81,100.0
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 13:55:00,1180.08,1180.08,1180.08,1180.08,0.0,1180.08,1180.08,1180.08,1180.08,0.0
2020-08-06 14:00:00,1180.68,1180.68,1180.67,1180.68,100.0,1180.68,1180.68,1180.67,1180.68,100.0
2020-08-06 14:05:00,1179.98,1179.98,1179.29,1179.29,500.0,1179.98,1179.98,1179.29,1179.29,500.0
2020-08-06 14:10:00,1179.81,1179.81,1179.8,1179.81,100.0,1179.81,1179.81,1179.8,1179.81,100.0
2020-08-06 14:15:00,1181.13,1181.13,1180.56,1180.56,200.0,1181.13,1181.13,1180.56,1180.56,200.0
2020-08-06 14:20:00,1180.8,1180.8,1180.8,1180.8,100.0,1180.8,1180.8,1180.8,1180.8,100.0
2020-08-06 14:25:00,1181.5,1181.5,1181.5,1181.5,200.0,1181.5,1181.5,1181.5,1181.5,200.0
2020-08-06 14:30:00,1181.77,1181.77,1181.77,1181.77,100.0,1181.77,1181.77,1181.77,1181.77,100.0
2020-08-06 14:35:00,1181.6,1181.6,1181.04,1181.04,500.0,1181.6,1181.6,1181.04,1181.04,500.0
2020-08-06 14:40:00,1181.1,1181.1,1180.49,1180.49,200.0,1181.1,1181.1,1180.49,1180.49,200.0
2020-08-06 14:45:00,1181.75,1181.9,1181.75,1181.9,200.0,1181.75,1181.9,1181.75,1181.9,200.0
2020-08-06 14:50:00,1182.21,1182.22,1181.53,1181.84,500.0,1182.21,1182.22,1181.53,1181.84,500.0
2020-08-06 14:55:00,1180.92,1181.17,1180.92,1181.16,311.0,1180.92,1181.17,1180.92,1181.16,311.0
2020-08-06 15:00:00,1180.47,1180.71,1179.7,1179.71,700.0,1180.47,1180.71,1179.7,1179.71,700.0
2020-08-06 15:05:00,1179.99,1181.7,1179.98,1181.24,1101.0,1179.99,1181.7,1179.98,1181.24,1101.0
2020-08-06 15:10:00,1181.67,1181.71,1180.73,1180.74,400.0,1181.67,1181.71,1180.73,1180.74,400.0
2020-08-06 15:15:00,1181.66,1181.69,1180.71,1180.71,800.0,1181.66,1181.69,1180.71,1180.71,800.0
2020-08-06 15:20:00,1180.71,1180.71,1180.71,1180.71,0.0,1180.71,1180.71,1180.71,1180.71,0.0
2020-08-06 15:25:00,1179.47,1179.99,1178.98,1179.99,589.0,1179.47,1179.99,1178.98,1179.99,589.0
2020-08-06 15:30:00,1180.35,1180.75,1179.83,1179.83,400.0,1180.35,1180.75,1179.83,1179.83,400.0
2020-08-06 15:35:00,1179.86,1180.19,1178.39,1179.76,7373.0,1179.86,1180.19,1178.39,1179.76,7373.0
2020-08-06 15:40:00,1178.9,1179.77,1178.47,1178.63,2488.0,1178.9,1179.77,1178.47,1178.63,2488.0
2020-08-06 15:45:00,1178.48,1179.14,1178.13,1178.71,1400.0,1178.48,1179.14,1178.13,1178.71,1400.0
2020-08-06 15:50:00,1179.27,1180.04,1178.17,1178.64,1500.0,1179.27,1180.04,1178.17,1178.64,1500.0
2020-08-06 15:55:00,1179.07,1179.45,1177.42,1178.02,7106.0,1179.07,1179.45,1177.42,1178.02,7106.0
2020-08-07 09:30:00,1178.37,1183.0,1170.22,1180.15,5978.0,1178.37,1183.0,1170.22,1180.15,5978.0
2020-08-07 09:35:00,1178.68,1182.78,1178.68,1182.78,954.0,1178.68,1182.78,1178.68,1182.78,954.0
2020-08-07 09:40:00,1181.28,1183.83,1180.91,1181.72,1200.0,1181.28,1183.83,1180.91,1181.72,1200.0
2020-08-07 09:45:00,1182.63,1182.63,1180.56,1182.28,1000.0,1182.63,1182.63,1180.56,1182.28,1000.0
2020-08-07 09:50:00,1180.53,1180.71,1178.24,1178.59,1200.0,1180.53,1180.71,1178.24,1178.59,1200.0
2020-08-07 09:55:00,1178.42,1178.75,1177.09,1177.09,300.0,1178.42,1178.75,1177.09,1177.09,300.0
2020-08-07 10:00:00,1175.57,1179.2,1175.57,1179.02,2631.0,1175.57,1179.2,1175.57,1179.02,2631.0
2020-08-07 10:05:00,1179.84,1179.93,1176.0,1176.0,800.0,1179.84,1179.93,1176.0,1176.0,800.0
2020-08-07 10:10:00,1176.0,1176.0,1176.0,1176.0,0.0,1176.0,1176.0,1176.0,1176.0,0.0
2020-08-07 10:15:00,1177.95,1177.95,1177.95,1177.95,100.0,1177.95,1177.95,1177.95,1177.95,100.0
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 10:25:00,1178.04,1178.04,1178.04,1178.04,0.0,1178.04,1178.04,1178.04,1178.04,0.0
2020-08-07 10:30:00,1178.16,1178.17,1176.85,1177.3,400.0,1178.16,1178.17,1176.85,1177.3,400.0
2020-08-07 10:35:00,1177.47,1177.82,1176.54,1177.58,1102.0,1177.47,1177.82,1176.54,1177.58,1102.0
2020-08-07 10:40:00,1177.19,1178.77,1177.19,1178.63,1500.0,1177.19,1178.77,1177.19,1178.63,1500.0
2020-08-07 10:45:00,1178.66,1179.58,1177.9,1178.66,500.0,1178.66,1179.58,1177.9,1178.66,500.0
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 10:55:00,1178.49,1178.49,1178.49,1178.49,0.0,1178.49,1178.49,1178.49,1178.49,0.0
2020-08-07 11:00:00,1178.49,1178.49,1178.49,1178.49,0.0,1178.49,1178.49,1178.49,1178.49,0.0
2020-08-07 11:05:00,1173.81,1174.48,1173.81,1174.19,500.0,1173.81,1174.48,1173.81,1174.19,500.0
2020-08-07 11:10:00,1174.57,1174.57,1173.62,1173.62,334.0,1174.57,1174.57,1173.62,1173.62,334.0
2020-08-07 11:15:00,1171.0,1171.01,1171.0,1171.0,200.0,1171.0,1171.01,1171.0,1171.0,200.0
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 11:25:00,1171.86,1171.86,1171.86,1171.86,0.0,1171.86,1171.86,1171.86,1171.86,0.0
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 11:35:00,1171.76,1171.76,1171.76,1171.76,0.0,1171.76,1171.76,1171.76,1171.76,0.0
2020-08-07 11:40:00,1171.76,1171.76,1171.76,1171.76,0.0,1171.76,1171.76,1171.76,1171.76,0.0
2020-08-07 11:45:00,1174.07,1174.08,1174.07,1174.07,100.0,1174.07,1174.08,1174.07,1174.07,100.0
2020-08-07 11:50:00,1175.0,1175.0,1174.99,1175.0,100.0,1175.0,1175.0,1174.99,1175.0,100.0
2020-08-07 11:55:00,1173.96,1174.42,1172.39,1173.23,504.0,1173.96,1174.42,1172.39,1173.23,504.0
2020-08-07 12:00:00,1173.23,1173.23,1173.23,1173.23,0.0,1173.23,1173.23,1173.23,1173.23,0.0
2020-08-07 12:05:00,1172.84,1173.69,1172.84,1173.68,200.0,1172.84,1173.69,1172.84,1173.68,200.0
2020-08-07 12:10:00,1173.29,1174.61,1173.28,1174.61,427.0,1173.29,1174.61,1173.28,1174.61,427.0
2020-08-07 12:15:00,1173.53,1173.53,1173.02,1173.02,300.0,1173.53,1173.53,1173.02,1173.02,300.0
2020-08-07 12:20:00,1173.02,1173.02,1173.02,1173.02,0.0,1173.02,1173.02,1173.02,1173.02,0.0
2020-08-07 12:25:00,1174.68,1176.05,1174.68,1176.05,423.0,1174.68,1176.05,1174.68,1176.05,423.0
2020-08-07 12:30:00,1176.05,1176.05,1176.05,1176.05,0.0,1176.05,1176.05,1176.05,1176.05,0.0
2020-08-07 12:35:00,1176.85,1176.86,1176.85,1176.85,100.0,1176.85,1176.86,1176.85,1176.85,100.0
2020-08-07 12:40:00,1176.71,1176.71,1176.7,1176.71,100.0,1176.71,1176.71,1176.7,1176.71,100.0
2020-08-07 12:45:00,1176.52,1176.65,1175.14,1175.14,400.0,1176.52,1176.65,1175.14,1175.14,400.0
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 12:55:00,1174.21,1174.21,1174.21,1174.21,0.0,1174.21,1174.21,1174.21,1174.21,0.0
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 13:05:00,1174.65,1174.65,1174.65,1174.65,0.0,1174.65,1174.65,1174.65,1174.65,0.0
2020-08-07 13:10:00,1173.92,1174.86,1173.92,1174.85,675.0,1173.92,1174.86,1173.92,1174.85,675.0
2020-08-07 13:15:00,1175.25,1175.36,1175.02,1175.03,300.0,1175.25,1175.36,1175.02,1175.03,300.0
2020-08-07 13:20:00,1176.81,1177.55,1176.8,1177.55,600.0,1176.81,1177.55,1176.8,1177.55,600.0
2020-08-07 13:25:00,1178.05,1178.65,1178.05,1178.65,600.0,1178.05,1178.65,1178.05,1178.65,600.0
2020-08-07 13:30:00,1178.38,1178.43,1178.26,1178.27,400.0,1178.38,1178.43,1178.26,1178.27,400.0
2020-08-07 13:35:00,1178.4,1178.94,1178.18,1178.19,1615.0,1178.4,1178.94,1178.18,1178.19,1615.0
2020-08-07 13:40:00,1178.19,1178.19,1178.19,1178.19,0.0,1178.19,1178.19,1178.19,1178.19,0.0
2020-08-07 13:45:00,1177.33,1177.34,1176.25,1176.25,400.0,1177.33,1177.34,1176.25,1176.25,400.0
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 13:55:00,1176.76,1176.76,1176.76,1176.76,0.0,1176.76,1176.76,1176.76,1176.76,0.0
2020-08-07 14:00:00,1175.08,1175.08,1175.08,1175.08,100.0,1175.08,1175.08,1175.08,1175.08,100.0
2020-08-07 14:05:00,1174.42,1175.43,1174.41,1175.42,400.0,1174.42,1175.43,1174.41,1175.42,400.0
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 14:15:00,1176.81,1176.81,1176.81,1176.81,0.0,1176.81,1176.81,1176.81,1176.81,0.0
2020-08-07 14:20:00,1175.83,1177.2,1175.36,1175.37,600.0,1175.83,1177.2,1175.36,1175.37,600.0
2020-08-07 14:25:00,1177.04,1177.52,1177.03,1177.52,300.0,1177.04,1177.52,1177.03,1177.52,300.0
2020-08-07 14:30:00,1177.52,1177.52,1177.52,1177.52,0.0,1177.52,1177.52,1177.52,1177.52,0.0
2020-08-07 14:35:00,1179.11,1180.03,1179.11,1180.02,1601.0,1179.11,1180.03,1179.11,1180.02,1601.0
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 14:45:00,1179.48,1179.48,1179.48,1179.48,0.0,1179.48,1179.48,1179.48,1179.48,0.0
2020-08-07 14:50:00,1179.19,1179.2,1179.19,1179.19,100.0,1179.19,1179.2,1179.19,1179.19,100.0
2020-08-07 14:55:00,1179.59,1180.74,1179.59,1180.66,1000.0,1179.59,1180.74,1179.59,1180.66,1000.0
2020-08-07 15:00:00,1180.04,1180.04,1180.03,1180.04,417.0,1180.04,1180.04,1180.03,1180.04,417.0
2020-08-07 15:05:00,1180.15,1180.47,1179.96,1179.96,1600.0,1180.15,1180.47,1179.96,1179.96,1600.0
2020-08-07 15:10:00,1179.54,1179.55,1178.49,1179.09,600.0,1179.54,1179.55,1178.49,1179.09,600.0
2020-08-07 15:15:00,1179.1,1180.47,1179.1,1180.47,1200.0,1179.1,1180.47,1179.1,1180.47,1200.0
2020-08-07 15:20:00,1180.04,1180.31,1178.8,1178.81,900.0,1180.04,1180.31,1178.8,1178.81,900.0
2020-08-07 15:25:00,1178.55,1178.55,1178.55,1178.55,100.0,1178.55,1178.55,1178.55,1178.55,100.0
2020-08-07 15:30:00,1180.16,1181.66,1179.75,1181.65,1300.0,1180.16,1181.66,1179.75,1181.65,1300.0
2020-08-07 15:35:00,1182.02,1183.49,1182.01,1182.11,600.0,1182.02,1183.49,1182.01,1182.11,600.0
2020-08-07 15:40:00,1182.58,1182.75,1182.1,1182.75,600.0,1182.58,1182.75,1182.1,1182.75,600.0
2020-08-07 15:45:00,1182.67,1183.8,1182.66,1183.79,500.0,1182.67,1183.8,1182.66,1183.79,500.0
2020-08-07 15:50:00,1182.72,1183.93,1182.69,1183.92,1500.0,1182.72,1183.93,1182.69,1183.92,1500.0
2020-08-07 15:55:00,1182.58,1184.96,1181.46,1182.22,10305.0,1182.58,1184.96,1181.46,1182.22,10305.0
2020-08-10 09:30:00,1185.26,1186.88,1184.03,1184.13,1886.0,1185.26,1186.88,1184.03,1184.13,1886.0
2020-08-10 09:35:00,1184.55,1184.55,1184.34,1184.34,300.0,1184.55,1184.55,1184.34,1184.34,300.0
2020-08-10 09:40:00,1184.34,1184.34,1184.34,1184.34,0.0,1184.34,1184.34,1184.34,1184.34,0.0
2020-08-10 09:45:00,1184.21,1184.22,1184.21,1184.21,100.0,1184.21,1184.22,1184.21,1184.21,100.0
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 09:55:00,1185.91,1185.91,1185.91,1185.91,0.0,1185.91,1185.91,1185.91,1185.91,0.0
2020-08-10 10:00:00,1184.0,1184.0,1183.96,1183.96,300.0,1184.0,1184.0,1183.96,1183.96,300.0
2020-08-10 10:05:00,1178.5,1180.11,1178.49,1180.11,200.0,1178.5,1180.11,1178.49,1180.11,200.0
2020-08-10 10:10:00,1180.84,1180.84,1177.53,1177.53,200.0,1180.84,1180.84,1177.53,1177.53,200.0
2020-08-10 10:15:00,1178.74,1178.74,1177.38,1177.4,400.0,1178.74,1178.74,1177.38,1177.4,400.0
2020-08-10 10:20:00,1174.36,1174.37,1174.36,1174.36,100.0,1174.36,1174.37,1174.36,1174.36,100.0
2020-08-10 10:25:00,1175.72,1177.59,1174.73,1174.9,1174.0,1175.72,1177.59,1174.73,1174.9,1174.0
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 10:35:00,1176.4,1176.4,1176.4,1176.4,0.0,1176.4,1176.4,1176.4,1176.4,0.0
2020-08-10 10:40:00,1176.14,1176.63,1176.14,1176.63,400.0,1176.14,1176.63,1176.14,1176.63,400.0
2020-08-10 10:45:00,1176.72,1176.72,1176.38,1176.38,200.0,1176.72,1176.72,1176.38,1176.38,200.0
2020-08-10 10:50:00,1175.37,1175.62,1173.87,1174.56,600.0,1175.37,1175.62,1173.87,1174.56,600.0
2020-08-10 10:55:00,1174.62,1175.1,1173.1,1173.1,400.0,1174.62,1175.1,1173.1,1173.1,400.0
2020-08-10 11:00:00,1173.3,1174.68,1173.29,1174.67,405.0,1173.3,1174.68,1173.29,1174.67,405.0
2020-08-10 11:05:00,1176.12,1177.1,1175.81,1177.1,400.0,1176.12,1177.1,1175.81,1177.1,400.0
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 11:15:00,1176.06,1176.06,1176.06,1176.06,0.0,1176.06,1176.06,1176.06,1176.06,0.0
2020-08-10 11:20:00,1176.6,1176.61,1176.6,1176.6,100.0,1176.6,1176.61,1176.6,1176.6,100.0
2020-08-10 11:25:00,1175.25,1175.25,1175.25,1175.25,100.0,1175.25,1175.25,1175.25,1175.25,100.0
2020-08-10 11:30:00,1175.25,1175.25,1175.25,1175.25,0.0,1175.25,1175.25,1175.25,1175.25,0.0
2020-08-10 11:35:00,1175.47,1175.47,1175.47,1175.47,100.0,1175.47,1175.47,1175.47,1175.47,100.0
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 11:45:00,1175.47,1175.47,1175.47,1175.47,0.0,1175.47,1175.47,1175.47,1175.47,0.0
2020-08-10 11:50:00,1176.14,1176.14,1176.14,1176.14,100.0,1176.14,1176.14,1176.14,1176.14,100.0
2020-08-10 11:55:00,1177.5,1178.26,1177.5,1178.26,300.0,1177.5,1178.26,1177.5,1178.26,300.0
2020-08-10 12:00:00,1179.81,1179.82,1179.81,1179.81,100.0,1179.81,1179.82,1179.81,1179.81,100.0
2020-08-10 12:05:00,1180.99,1183.03,1180.99,1183.03,1200.0,1180.99,1183.03,1180.99,1183.03,1200.0
2020-08-10 12:10:00,1182.73,1182.73,1182.38,1182.38,200.0,1182.73,1182.73,1182.38,1182.38,200.0
2020-08-10 12:15:00,1181.19,1181.45,1180.4,1180.4,400.0,1181.19,1181.45,1180.4,1180.4,400.0
2020-08-10 12:20:00,1180.4,1180.4,1180.4,1180.4,0.0,1180.4,1180.4,1180.4,1180.4,0.0
2020-08-10 12:25:00,1180.45,1180.5,1180.45,1180.5,200.0,1180.45,1180.5,1180.45,1180.5,200.0
2020-08-10 12:30:00,1180.5,1180.5,1180.5,1180.5,0.0,1180.5,1180.5,1180.5,1180.5,0.0
2020-08-10 12:35:00,1182.22,1182.87,1181.64,1182.87,800.0,1182.22,1182.87,1181.64,1182.87,800.0
2020-08-10 12:40:00,1183.08,1183.08,1183.08,1183.08,100.0,1183.08,1183.08,1183.08,1183.08,100.0
2020-08-10 12:45:00,1182.68,1182.69,1182.68,1182.68,100.0,1182.68,1182.69,1182.68,1182.68,100.0
2020-08-10 12:50:00,1182.68,1182.68,1182.68,1182.68,0.0,1182.68,1182.68,1182.68,1182.68,0.0
2020-08-10 12:55:00,1181.11,1183.25,1181.11,1182.38,1200.0,1181.11,1183.25,1181.11,1182.38,1200.0
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 13:05:00,1182.47,1182.47,1182.47,1182.47,0.0,1182.47,1182.47,1182.47,1182.47,0.0
2020-08-10 13:10:00,1182.47,1182.47,1182.47,1182.47,0.0,1182.47,1182.47,1182.47,1182.47,0.0
2020-08-10 13:15:00,1180.22,1180.23,1180.22,1180.22,100.0,1180.22,1180.23,1180.22,1180.22,100.0
2020-08-10 13:20:00,1176.72,1177.23,1176.72,1177.23,200.0,1176.72,1177.23,1176.72,1177.23,200.0
2020-08-10 13:25:00,1176.75,1176.75,1175.77,1175.77,200.0,1176.75,1176.75,1175.77,1175.77,200.0
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 13:35:00,1176.39,1176.39,1176.39,1176.39,0.0,1176.39,1176.39,1176.39,1176.39,0.0
2020-08-10 13:40:00,1175.23,1175.83,1173.7,1173.7,500.0,1175.23,1175.83,1173.7,1173.7,500.0
2020-08-10 13:45:00,1175.05,1175.05,1173.34,1173.35,300.0,1175.05,1175.05,1173.34,1173.35,300.0
2020-08-10 13:50:00,1173.86,1177.19,1173.86,1177.19,600.0,1173.86,1177.19,1173.86,1177.19,600.0
2020-08-10 13:55:00,1176.15,1176.16,1174.85,1174.85,200.0,1176.15,1176.16,1174.85,1174.85,200.0
2020-08-10 14:00:00,1173.64,1173.77,1172.5,1172.93,600.0,1173.64,1173.77,1172.5,1172.93,600.0
2020-08-10 14:05:00,1172.36,1172.36,1172.3,1172.3,200.0,1172.36,1172.36,1172.3,1172.3,200.0
2020-08-10 14:10:00,1172.43,1172.57,1172.42,1172.56,200.0,1172.43,1172.57,1172.42,1172.56,200.0
2020-08-10 14:15:00,1171.78,1172.3,1171.77,1172.3,200.0,1171.78,1172.3,1171.77,1172.3,200.0
2020-08-10 14:20:00,1171.94,1171.94,1171.74,1171.74,200.0,1171.94,1171.94,1171.74,1171.74,200.0
2020-08-10 14:25:00,1171.74,1172.71,1171.74,1172.7,804.0,1171.74,1172.71,1171.74,1172.7,804.0
2020-08-10 14:30:00,1172.52,1173.62,1172.51,1173.54,1640.0,1172.52,1173.62,1172.51,1173.54,1640.0
2020-08-10 14:35:00,1172.6,1172.61,1171.41,1171.41,500.0,1172.6,1172.61,1171.41,1171.41,500.0
2020-08-10 14:40:00,1170.34,1170.34,1169.53,1169.54,200.0,1170.34,1170.34,1169.53,1169.54,200.0
2020-08-10 14:45:00,1169.98,1169.98,1169.13,1169.98,1200.0,1169.98,1169.98,1169.13,1169.98,1200.0
2020-08-10 14:50:00,1171.19,1171.19,1171.18,1171.19,100.0,1171.19,1171.19,1171.18,1171.19,100.0
2020-08-10 14:55:00,1170.39,1171.72,1170.16,1170.38,2300.0,1170.39,1171.72,1170.16,1170.38,2300.0
2020-08-10 15:00:00,1170.3,1170.75,1170.21,1170.75,300.0,1170.3,1170.75,1170.21,1170.75,300.0
2020-08-10 15:05:00,1171.06,1171.11,1170.9,1171.11,500.0,1171.06,1171.11,1170.9,1171.11,500.0
2020-08-10 15:10:00,1170.37,1171.52,1170.36,1171.52,1100.0,1170.37,1171.52,1170.36,1171.52,1100.0
2020-08-10 15:15:00,1171.52,1172.29,1170.53,1172.29,600.0,1171.52,1172.29,1170.53,1172.29,600.0
2020-08-10 15:20:00,1171.98,1171.98,1171.04,1171.05,600.0,1171.98,1171.98,1171.04,1171.05,600.0
2020-08-10 15:25:00,1171.17,1172.0,1170.53,1171.87,1300.0,1171.17,1172.0,1170.53,1171.87,1300.0
2020-08-10 15:30:00,1171.86,1173.96,1171.16,1173.74,1100.0,1171.86,1173.96,1171.16,1173.74,1100.0
2020-08-10 15:35:00,1174.04,1175.16,1173.68,1175.16,600.0,1174.04,1175.16,1173.68,1175.16,600.0
2020-08-10 15:40:00,1175.22,1175.95,1174.54,1175.73,801.0,1175.22,1175.95,1174.54,1175.73,801.0
2020-08-10 15:45:00,1175.24,1175.24,1173.58,1173.62,1971.0,1175.24,1175.24,1173.58,1173.62,1971.0
2020-08-10 15:50:00,1173.76,1176.05,1173.76,1174.33,989.0,1173.76,1176.05,1173.76,1174.33,989.0
2020-08-10 15:55:00,1173.33,1175.74,1173.33,1175.5,6728.0,1173.33,1175.74,1173.33,1175.5,6728.0
2020-08-11 09:30:00,1179.2,1179.2,1178.09,1179.1,1272.0,1179.2,1179.2,1178.09,1179.1,1272.0
2020-08-11 09:35:00,1177.44,1178.79,1176.5,1176.5,600.0,1177.44,1178.79,1176.5,1176.5,600.0
2020-08-11 09:40:00,1176.51,1177.39,1174.7,1174.71,600.0,1176.51,1177.39,1174.7,1174.71,600.0
2020-08-11 09:45:00,1176.89,1179.29,1176.89,1177.32,1300.0,1176.89,1179.29,1176.89,1177.32,1300.0
2020-08-11 09:50:00,1175.65,1179.67,1175.65,1178.59,1835.0,1175.65,1179.67,1175.65,1178.59,1835.0
2020-08-11 09:55:00,1177.15,1177.16,1171.43,1174.6,1500.0,1177.15,1177.16,1171.43,1174.6,1500.0
2020-08-11 10:00:00,1170.42,1174.17,1169.78,1169.79,300.0,1170.42,1174.17,1169.78,1169.79,300.0
2020-08-11 10:05:00,1169.79,1169.79,1167.13,1167.13,628.0,1169.79,1169.79,1167.13,1167.13,628.0
2020-08-11 10:10:00,1169.58,1169.59,1169.58,1169.58,100.0,1169.58,1169.59,1169.58,1169.58,100.0
2020-08-11 10:15:00,1163.74,1163.74,1162.36,1162.36,506.0,1163.74,1163.74,1162.36,1162.36,506.0
2020-08-11 10:20:00,1165.28,1165.28,1160.8,1160.81,1800.0,1165.28,1165.28,1160.8,1160.81,1800.0
2020-08-11 10:25:00,1163.02,1163.89,1160.78,1163.88,900.0,1163.02,1163.89,1160.78,1163.88,900.0
2020-08-11 10:30:00,1162.37,1163.82,1162.09,1162.8,700.0,1162.37,1163.82,1162.09,1162.8,700.0
2020-08-11 10:35:00,1163.97,1165.15,1163.6,1163.92,500.0,1163.97,1165.15,1163.6,1163.92,500.0
2020-08-11 10:40:00,1165.34,1165.34,1165.33,1165.34,100.0,1165.34,1165.34,1165.33,1165.34,100.0
2020-08-11 10:45:00,1170.79,1170.79,1170.79,1170.79,100.0,1170.79,1170.79,1170.79,1170.79,100.0
2020-08-11 10:50:00,1170.2,1170.21,1167.27,1167.28,601.0,1170.2,1170.21,1167.27,1167.28,601.0
2020-08-11 10:55:00,1169.73,1170.01,1169.73,1170.01,338.0,1169.73,1170.01,1169.73,1170.01,338.0
2020-08-11 11:00:00,1169.99,1169.99,1169.92,1169.92,447.0,1169.99,1169.99,1169.92,1169.92,447.0
2020-08-11 11:05:00,1169.86,1170.59,1169.59,1170.59,500.0,1169.86,1170.59,1169.59,1170.59,500.0
2020-08-11 11:10:00,1170.6,1171.28,1170.59,1171.28,300.0,1170.6,1171.28,1170.59,1171.28,300.0
2020-08-11 11:15:00,1171.73,1175.71,1171.73,1175.22,1971.0,1171.73,1175.71,1171.73,1175.22,1971.0
2020-08-11 11:20:00,1173.68,1177.02,1173.68,1175.33,2105.0,1173.68,1177.02,1173.68,1175.33,2105.0
2020-08-11 11:25:00,1174.92,1174.92,1173.79,1173.88,300.0,1174.92,1174.92,1173.79,1173.88,300.0
2020-08-11 11:30:00,1173.77,1173.77,1171.32,1171.52,811.0,1173.77,1173.77,1171.32,1171.52,811.0
2020-08-11 11:35:00,1170.79,1170.79,1170.68,1170.68,200.0,1170.79,1170.79,1170.68,1170.68,200.0
2020-08-11 11:40:00,1168.12,1169.32,1168.12,1169.31,200.0,1168.12,1169.32,1168.12,1169.31,200.0
2020-08-11 11:45:00,1170.47,1170.47,1169.65,1169.65,400.0,1170.47,1170.47,1169.65,1169.65,400.0
2020-08-11 11:50:00,1169.48,1170.49,1169.48,1170.49,200.0,1169.48,1170.49,1169.48,1170.49,200.0
2020-08-11 11:55:00,1170.5,1170.5,1170.5,1170.5,100.0,1170.5,1170.5,1170.5,1170.5,100.0
2020-08-11 12:00:00,1170.36,1170.37,1169.96,1169.96,300.0,1170.36,1170.37,1169.96,1169.96,300.0
2020-08-11 12:05:00,1169.57,1169.58,1169.57,1169.57,100.0,1169.57,1169.58,1169.57,1169.57,100.0
2020-08-11 12:10:00,1170.27,1172.25,1170.26,1172.25,300.0,1170.27,1172.25,1170.26,1172.25,300.0
2020-08-11 12:15:00,1172.35,1173.35,1171.92,1171.93,800.0,1172.35,1173.35,1171.92,1171.93,800.0
2020-08-11 12:20:00,1172.56,1172.57,1171.78,1171.78,200.0,1172.56,1172.57,1171.78,1171.78,200.0
2020-08-11 12:25:00,1171.98,1172.52,1170.9,1170.91,1530.0,1171.98,1172.52,1170.9,1170.91,1530.0
2020-08-11 12:30:00,1171.83,1172.2,1171.0,1171.35,1400.0,1171.83,1172.2,1171.0,1171.35,1400.0
2020-08-11 12:35:00,1171.37,1171.37,1169.81,1171.16,1900.0,1171.37,1171.37,1169.81,1171.16,1900.0
2020-08-11 12:40:00,1172.0,1172.0,1170.84,1170.84,400.0,1172.0,1172.0,1170.84,1170.84,400.0
2020-08-11 12:45:00,1171.43,1175.01,1171.43,1175.01,1150.0,1171.43,1175.01,1171.43,1175.01,1150.0
2020-08-11 12:50:00,1175.0,1175.8,1174.12,1175.79,405.0,1175.0,1175.8,1174.12,1175.79,405.0
2020-08-11 12:55:00,1174.11,1175.78,1174.11,1175.04,500.0,1174.11,1175.78,1174.11,1175.04,500.0
2020-08-11 13:00:00,1176.14,1176.84,1175.53,1175.53,300.0,1176.14,1176.84,1175.53,1175.53,300.0
2020-08-11 13:05:00,1176.43,1176.44,1175.76,1175.76,500.0,1176.43,1176.44,1175.76,1175.76,500.0
2020-08-11 13:10:00,1175.9,1176.61,1175.3,1176.08,500.0,1175.9,1176.61,1175.3,1176.08,500.0
2020-08-11 13:15:00,1177.2,1177.2,1177.2,1177.2,100.0,1177.2,1177.2,1177.2,1177.2,100.0
2020-08-11 13:20:00,1179.03,1179.03,1179.03,1179.03,100.0,1179.03,1179.03,1179.03,1179.03,100.0
2020-08-11 13:25:00,1179.79,1180.94,1179.78,1180.93,200.0,1179.79,1180.94,1179.78,1180.93,200.0
2020-08-11 13:30:00,1180.3,1180.3,1180.3,1180.3,100.0,1180.3,1180.3,1180.3,1180.3,100.0
2020-08-11 13:35:00,1179.85,1180.0,1179.29,1179.82,600.0,1179.85,1180.0,1179.29,1179.82,600.0
2020-08-11 13:40:00,1179.74,1179.92,1179.09,1179.1,500.0,1179.74,1179.92,1179.09,1179.1,500.0
2020-08-11 13:45:00,1179.88,1180.04,1177.71,1179.35,959.0,1179.88,1180.04,1177.71,1179.35,959.0
2020-08-11 13:50:00,1179.24,1179.24,1179.24,1179.24,100.0,1179.24,1179.24,1179.24,1179.24,100.0
2020-08-11 13:55:00,1181.0,1181.54,1180.99,1181.54,401.0,1181.0,1181.54,1180.99,1181.54,401.0
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 14:05:00,1182.07,1182.07,1182.07,1182.07,0.0,1182.07,1182.07,1182.07,1182.07,0.0
2020-08-11 14:10:00,1182.42,1182.42,1181.62,1181.64,300.0,1182.42,1182.42,1181.62,1181.64,300.0
2020-08-11 14:15:00,1181.24,1181.78,1181.24,1181.78,200.0,1181.24,1181.78,1181.24,1181.78,200.0
2020-08-11 14:20:00,1180.86,1180.86,1176.16,1180.78,1038.0,1180.86,1180.86,1176.16,1180.78,1038.0
2020-08-11 14:25:00,1179.94,1179.94,1179.77,1179.78,200.0,1179.94,1179.94,1179.77,1179.78,200.0
2020-08-11 14:30:00,1179.05,1179.92,1178.22,1178.8,900.0,1179.05,1179.92,1178.22,1178.8,900.0
2020-08-11 14:35:00,1178.65,1178.65,1177.54,1177.92,700.0,1178.65,1178.65,1177.54,1177.92,700.0
2020-08-11 14:40:00,1177.98,1178.88,1177.88,1178.73,400.0,1177.98,1178.88,1177.88,1178.73,400.0
2020-08-11 14:45:00,1177.72,1178.71,1177.71,1178.7,200.0,1177.72,1178.71,1177.71,1178.7,200.0
2020-08-11 14:50:00,1179.1,1179.14,1179.1,1179.14,200.0,1179.1,1179.14,1179.1,1179.14,200.0
2020-08-11 14:55:00,1179.78,1180.13,1179.38,1179.38,400.0,1179.78,1180.13,1179.38,1179.38,400.0
2020-08-11 15:00:00,1179.75,1179.75,1178.15,1178.15,500.0,1179.75,1179.75,1178.15,1178.15,500.0
2020-08-11 15:05:00,1177.57,1177.94,1177.57,1177.86,787.0,1177.57,1177.94,1177.57,1177.86,787.0
2020-08-11 15:10:00,1177.45,1177.45,1175.02,1175.02,200.0,1177.45,1177.45,1175.02,1175.02,200.0
2020-08-11 15:15:00,1175.87,1175.87,1170.48,1170.48,1037.0,1175.87,1175.87,1170.48,1170.48,1037.0
2020-08-11 15:20:00,1170.19,1172.68,1170.19,1171.61,600.0,1170.19,1172.68,1170.19,1171.61,600.0
2020-08-11 15:25:00,1172.79,1173.15,1172.31,1173.15,400.0,1172.79,1173.15,1172.31,1173.15,400.0
2020-08-11 15:30:00,1173.15,1173.66,1170.79,1170.87,1978.0,1173.15,1173.66,1170.79,1170.87,1978.0
2020-08-11 15:35:00,1171.74,1173.11,1170.56,1173.06,1600.0,1171.74,1173.11,1170.56,1173.06,1600.0
2020-08-11 15:40:00,1172.43,1172.74,1170.76,1171.45,2550.0,1172.43,1172.74,1170.76,1171.45,2550.0
2020-08-11 15:45:00,1171.58,1171.84,1168.96,1171.84,2949.0,1171.58,1171.84,1168.96,1171.84,2949.0
2020-08-11 15:50:00,1171.11,1173.36,1166.36,1173.36,2900.0,1171.11,1173.36,1166.36,1173.36,2900.0
2020-08-11 15:55:00,1172.17,1173.32,1169.82,1173.3,7511.0,1172.17,1173.32,1169.82,1173.3,7511.0
2020-08-12 09:30:00,1176.85,1181.91,1176.85,1179.17,2232.0,1176.85,1181.91,1176.85,1179.17,2232.0
2020-08-12 09:35:00,1177.35,1178.57,1174.45,1177.12,992.0,1177.35,1178.57,1174.45,1177.12,992.0
2020-08-12 09:40:00,1178.59,1178.71,1177.03,1178.71,1200.0,1178.59,1178.71,1177.03,1178.71,1200.0
2020-08-12 09:45:00,1177.71,1182.74,1176.05,1182.74,1900.0,1177.71,1182.74,1176.05,1182.74,1900.0
2020-08-12 09:50:00,1180.36,1185.13,1180.36,1185.13,900.0,1180.36,1185.13,1180.36,1185.13,900.0
2020-08-12 09:55:00,1189.28,1191.77,1186.01,1191.77,1500.0,1189.28,1191.77,1186.01,1191.77,1500.0
2020-08-12 10:00:00,1191.13,1191.53,1188.73,1188.73,2330.0,1191.13,1191.53,1188.73,1188.73,2330.0
2020-08-12 10:05:00,1188.06,1189.22,1186.1,1189.19,900.0,1188.06,1189.22,1186.1,1189.19,900.0
2020-08-12 10:10:00,1187.94,1187.95,1186.71,1186.71,300.0,1187.94,1187.95,1186.71,1186.71,300.0
2020-08-12 10:15:00,1186.75,1186.86,1183.48,1183.48,1981.0,1186.75,1186.86,1183.48,1183.48,1981.0
2020-08-12 10:20:00,1184.18,1186.49,1184.18,1186.49,500.0,1184.18,1186.49,1184.18,1186.49,500.0
2020-08-12 10:25:00,1186.44,1187.53,1185.88,1187.53,700.0,1186.44,1187.53,1185.88,1187.53,700.0
2020-08-12 10:30:00,1188.89,1188.89,1186.58,1187.0,1014.0,1188.89,1188.89,1186.58,1187.0,1014.0
2020-08-12 10:35:00,1188.32,1188.32,1186.94,1187.55,500.0,1188.32,1188.32,1186.94,1187.55,500.0
2020-08-12 10:40:00,1188.56,1191.01,1188.56,1189.81,1600.0,1188.56,1191.01,1188.56,1189.81,1600.0
2020-08-12 10:45:00,1188.6,1191.66,1188.6,1191.66,600.0,1188.6,1191.66,1188.6,1191.66,600.0
2020-08-12 10:50:00,1191.61,1193.55,1191.61,1193.04,2800.0,1191.61,1193.55,1191.61,1193.04,2800.0
2020-08-12 10:55:00,1193.02,1193.02,1192.42,1192.43,300.0,1193.02,1193.02,1192.42,1192.43,300.0
2020-08-12 11:00:00,1193.79,1193.79,1190.94,1191.12,500.0,1193.79,1193.79,1190.94,1191.12,500.0
2020-08-12 11:05:00,1191.38,1192.0,1191.37,1192.0,200.0,1191.38,1192.0,1191.37,1192.0,200.0
2020-08-12 11:10:00,1191.65,1191.99,1191.65,1191.99,200.0,1191.65,1191.99,1191.65,1191.99,200.0
2020-08-12 11:15:00,1190.01,1190.71,1190.01,1190.7,327.0,1190.01,1190.71,1190.01,1190.7,327.0
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 11:25:00,1188.76,1188.76,1188.76,1188.76,0.0,1188.76,1188.76,1188.76,1188.76,0.0
2020-08-12 11:30:00,1191.46,1191.46,1189.04,1189.08,300.0,1191.46,1191.46,1189.04,1189.08,300.0
2020-08-12 11:35:00,1186.36,1186.72,1185.27,1186.72,880.0,1186.36,1186.72,1185.27,1186.72,880.0
2020-08-12 11:40:00,1185.44,1187.32,1184.12,1184.4,400.0,1185.44,1187.32,1184.12,1184.4,400.0
2020-08-12 11:45:00,1186.12,1186.12,1183.08,1183.09,500.0,1186.12,1186.12,1183.08,1183.09,500.0
2020-08-12 11:50:00,1183.09,1183.09,1183.09,1183.09,0.0,1183.09,1183.09,1183.09,1183.09,0.0
2020-08-12 11:55:00,1184.5,1185.83,1184.5,1185.81,600.0,1184.5,1185.83,1184.5,1185.81,600.0
2020-08-12 12:00:00,1188.49,1188.49,1186.04,1186.97,600.0,1188.49,1188.49,1186.04,1186.97,600.0
2020-08-12 12:05:00,1185.47,1186.9,1185.47,1186.26,300.0,1185.47,1186.9,1185.47,1186.26,300.0
2020-08-12 12:10:00,1186.44,1189.32,1186.17,1187.63,1500.0,1186.44,1189.32,1186.17,1187.63,1500.0
2020-08-12 12:15:00,1189.68,1191.79,1189.68,1191.78,700.0,1189.68,1191.79,1189.68,1191.78,700.0
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 12:25:00,1190.93,1190.93,1190.93,1190.93,0.0,1190.93,1190.93,1190.93,1190.93,0.0
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 12:35:00,1191.32,1191.32,1191.32,1191.32,0.0,1191.32,1191.32,1191.32,1191.32,0.0
2020-08-12 12:40:00,1190.89,1190.89,1190.89,1190.89,100.0,1190.89,1190.89,1190.89,1190.89,100.0
2020-08-12 12:45:00,1192.02,1192.02,1191.35,1191.35,200.0,1192.02,1192.02,1191.35,1191.35,200.0
2020-08-12 12:50:00,1192.26,1192.68,1192.02,1192.09,1200.0,1192.26,1192.68,1192.02,1192.09,1200.0
2020-08-12 12:55:00,1193.42,1193.42,1192.18,1192.18,500.0,1193.42,1193.42,1192.18,1192.18,500.0
2020-08-12 13:00:00,1191.36,1191.39,1189.91,1189.91,1000.0,1191.36,1191.39,1189.91,1189.91,1000.0
2020-08-12 13:05:00,1190.25,1190.42,1190.25,1190.42,300.0,1190.25,1190.42,1190.25,1190.42,300.0
2020-08-12 13:10:00,1189.57,1189.64,1188.94,1189.5,400.0,1189.57,1189.64,1188.94,1189.5,400.0
2020-08-12 13:15:00,1189.02,1189.02,1187.14,1187.14,1166.0,1189.02,1189.02,1187.14,1187.14,1166.0
2020-08-12 13:20:00,1187.44,1187.82,1187.33,1187.33,300.0,1187.44,1187.82,1187.33,1187.33,300.0
2020-08-12 13:25:00,1187.01,1187.01,1185.54,1185.54,200.0,1187.01,1187.01,1185.54,1185.54,200.0
2020-08-12 13:30:00,1187.78,1189.06,1187.49,1187.49,1042.0,1187.78,1189.06,1187.49,1187.49,1042.0
2020-08-12 13:35:00,1190.56,1190.77,1189.5,1190.77,400.0,1190.56,1190.77,1189.5,1190.77,400.0
2020-08-12 13:40:00,1189.16,1189.17,1189.16,1189.16,100.0,1189.16,1189.17,1189.16,1189.16,100.0
2020-08-12 13:45:00,1187.83,1188.24,1187.83,1188.24,200.0,1187.83,1188.24,1187.83,1188.24,200.0
2020-08-12 13:50:00,1189.67,1189.85,1189.67,1189.85,200.0,1189.67,1189.85,1189.67,1189.85,200.0
2020-08-12 13:55:00,1189.68,1189.69,1189.01,1189.01,300.0,1189.68,1189.69,1189.01,1189.01,300.0
2020-08-12 14:00:00,1189.01,1189.01,1189.01,1189.01,0.0,1189.01,1189.01,1189.01,1189.01,0.0
2020-08-12 14:05:00,1189.61,1189.61,1188.9,1188.91,300.0,1189.61,1189.61,1188.9,1188.91,300.0
2020-08-12 14:10:00,1189.32,1189.74,1188.83,1189.32,446.0,1189.32,1189.74,1188.83,1189.32,446.0
2020-08-12 14:15:00,1188.65,1188.66,1188.65,1188.65,100.0,1188.65,1188.66,1188.65,1188.65,100.0
2020-08-12 14:20:00,1188.38,1188.38,1188.38,1188.38,100.0,1188.38,1188.38,1188.38,1188.38,100.0
2020-08-12 14:25:00,1188.53,1189.25,1188.52,1189.25,600.0,1188.53,1189.25,1188.52,1189.25,600.0
2020-08-12 14:30:00,1188.83,1190.17,1188.79,1189.31,1300.0,1188.83,1190.17,1188.79,1189.31,1300.0
2020-08-12 14:35:00,1189.46,1189.64,1189.21,1189.21,600.0,1189.46,1189.64,1189.21,1189.21,600.0
2020-08-12 14:40:00,1188.73,1188.73,1188.73,1188.73,100.0,1188.73,1188.73,1188.73,1188.73,100.0
2020-08-12 14:45:00,1189.11,1190.64,1189.11,1189.39,600.0,1189.11,1190.64,1189.11,1189.39,600.0
2020-08-12 14:50:00,1190.19,1190.19,1189.74,1189.75,400.0,1190.19,1190.19,1189.74,1189.75,400.0
2020-08-12 14:55:00,1188.66,1189.31,1188.41,1189.3,400.0,1188.66,1189.31,1188.41,1189.3,400.0
2020-08-12 15:00:00,1188.24,1188.24,1188.24,1188.24,100.0,1188.24,1188.24,1188.24,1188.24,100.0
2020-08-12 15:05:00,1187.63,1189.31,1187.55,1189.31,1100.0,1187.63,1189.31,1187.55,1189.31,1100.0
2020-08-12 15:10:00,1188.45,1188.62,1186.71,1188.11,1200.0,1188.45,1188.62,1186.71,1188.11,1200.0
2020-08-12 15:15:00,1188.13,1188.53,1187.5,1187.51,900.0,1188.13,1188.53,1187.5,1187.51,900.0
2020-08-12 15:20:00,1188.5,1188.88,1188.09,1188.59,2300.0,1188.5,1188.88,1188.09,1188.59,2300.0
2020-08-12 15:25:00,1188.46,1188.47,1187.95,1187.95,6000.0,1188.46,1188.47,1187.95,1187.95,6000.0
2020-08-12 15:30:00,1187.64,1187.94,1185.89,1187.46,2700.0,1187.64,1187.94,1185.89,1187.46,2700.0
2020-08-12 15:35:00,1187.01,1187.1,1185.52,1186.88,1999.0,1187.01,1187.1,1185.52,1186.88,1999.0
2020-08-12 15:40:00,1186.91,1188.54,1186.49,1187.65,1826.0,1186.91,1188.54,1186.49,1187.65,1826.0
2020-08-12 15:45:00,1187.46,1189.1,1186.99,1188.63,1711.0,1187.46,1189.1,1186.99,1188.63,1711.0
2020-08-12 15:50:00,1188.13,1188.65,1184.66,1184.67,1900.0,1188.13,1188.65,1184.66,1184.67,1900.0
2020-08-12 15:55:00,1186.63,1188.91,1186.02,1188.59,6947.0,1186.63,1188.91,1186.02,1188.59,6947.0
2020-08-13 09:30:00,1183.36,1183.36,1183.36,1183.36,1860.0,1183.36,1183.36,1183.36,1183.36,1860.0
2020-08-13 09:35:00,1184.62,1185.53,1183.03,1183.03,6500.0,1184.62,1185.53,1183.03,1183.03,6500.0
2020-08-13 09:40:00,1184.16,1184.16,1184.16,1184.16,100.0,1184.16,1184.16,1184.16,1184.16,100.0
2020-08-13 09:45:00,1184.44,1184.45,1182.07,1182.08,200.0,1184.44,1184.45,1182.07,1182.08,200.0
2020-08-13 09:50:00,1182.0,1182.0,1179.85,1179.86,400.0,1182.0,1182.0,1179.85,1179.86,400.0
2020-08-13 09:55:00,1179.57,1182.19,1178.31,1178.32,1024.0,1179.57,1182.19,1178.31,1178.32,1024.0
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 10:05:00,1181.59,1181.59,1181.59,1181.59,0.0,1181.59,1181.59,1181.59,1181.59,0.0
2020-08-13 10:10:00,1180.76,1181.01,1180.76,1181.01,200.0,1180.76,1181.01,1180.76,1181.01,200.0
2020-08-13 10:15:00,1181.32,1182.16,1181.31,1182.16,300.0,1181.32,1182.16,1181.31,1182.16,300.0
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 10:25:00,1182.16,1182.16,1182.16,1182.16,0.0,1182.16,1182.16,1182.16,1182.16,0.0
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 10:35:00,1177.31,1177.31,1177.31,1177.31,0.0,1177.31,1177.31,1177.31,1177.31,0.0
2020-08-13 10:40:00,1177.31,1177.31,1177.31,1177.31,0.0,1177.31,1177.31,1177.31,1177.31,0.0
2020-08-13 10:45:00,1177.31,1177.31,1177.31,1177.31,0.0,1177.31,1177.31,1177.31,1177.31,0.0
2020-08-13 10:50:00,1177.31,1177.31,1177.31,1177.31,0.0,1177.31,1177.31,1177.31,1177.31,0.0
2020-08-13 10:55:00,1184.25,1184.25,1184.25,1184.25,102.0,1184.25,1184.25,1184.25,1184.25,102.0
2020-08-13 11:00:00,1184.66,1184.66,1183.43,1183.43,200.0,1184.66,1184.66,1183.43,1183.43,200.0
2020-08-13 11:05:00,1183.11,1183.17,1183.11,1183.17,200.0,1183.11,1183.17,1183.11,1183.17,200.0
2020-08-13 11:10:00,1183.17,1183.17,1183.17,1183.17,0.0,1183.17,1183.17,1183.17,1183.17,0.0
2020-08-13 11:15:00,1185.19,1185.2,1185.19,1185.19,100.0,1185.19,1185.2,1185.19,1185.19,100.0
2020-08-13 11:20:00,1187.98,1187.98,1187.98,1187.98,200.0,1187.98,1187.98,1187.98,1187.98,200.0
2020-08-13 11:25:00,1188.17,1189.55,1188.17,1189.55,300.0,1188.17,1189.55,1188.17,1189.55,300.0
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 11:35:00,1190.23,1190.23,1190.23,1190.23,0.0,1190.23,1190.23,1190.23,1190.23,0.0
2020-08-13 11:40:00,1190.23,1190.23,1190.23,1190.23,0.0,1190.23,1190.23,1190.23,1190.23,0.0
2020-08-13 11:45:00,1188.49,1188.49,1187.84,1187.85,300.0,1188.49,1188.49,1187.84,1187.85,300.0
2020-08-13 11:50:00,1188.1,1188.1,1188.09,1188.1,100.0,1188.1,1188.1,1188.09,1188.1,100.0
2020-08-13 11:55:00,1187.35,1189.28,1187.35,1189.28,700.0,1187.35,1189.28,1187.35,1189.28,700.0
2020-08-13 12:00:00,1188.1,1190.4,1187.93,1187.94,700.0,1188.1,1190.4,1187.93,1187.94,700.0
2020-08-13 12:05:00,1189.48,1189.48,1188.48,1188.49,207.0,1189.48,1189.48,1188.48,1188.49,207.0
2020-08-13 12:10:00,1188.34,1188.34,1188.25,1188.26,200.0,1188.34,1188.34,1188.25,1188.26,200.0
2020-08-13 12:15:00,1189.03,1189.03,1187.53,1187.85,600.0,1189.03,1189.03,1187.53,1187.85,600.0
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 12:25:00,1188.0,1188.0,1188.0,1188.0,0.0,1188.0,1188.0,1188.0,1188.0,0.0
2020-08-13 12:30:00,1188.0,1188.0,1188.0,1188.0,0.0,1188.0,1188.0,1188.0,1188.0,0.0
2020-08-13 12:35:00,1188.56,1188.57,1188.29,1188.3,600.0,1188.56,1188.57,1188.29,1188.3,600.0
2020-08-13 12:40:00,1188.88,1188.88,1188.87,1188.88,100.0,1188.88,1188.88,1188.87,1188.88,100.0
2020-08-13 12:45:00,1188.09,1188.09,1188.09,1188.09,100.0,1188.09,1188.09,1188.09,1188.09,100.0
2020-08-13 12:50:00,1188.09,1188.09,1188.09,1188.09,0.0,1188.09,1188.09,1188.09,1188.09,0.0
2020-08-13 12:55:00,1188.02,1188.36,1187.32,1188.36,300.0,1188.02,1188.36,1187.32,1188.36,300.0
2020-08-13 13:00:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2020-08-13 13:05:00,1187.36,1187.36,1187.36,1187.36,100.0,1187.36,1187.36,1187.36,1187.36,100.0
2020-08-13 13:10:00,1187.36,1187.36,1187.36,1187.36,0.0,1187.36,1187.36,1187.36,1187.36,0.0
2020-08-13 13:15:00,1185.88,1185.88,1185.76,1185.82,400.0,1185.88,1185.88,1185.76,1185.82,400.0
2020-08-13 13:20:00,1185.2,1185.2,1184.42,1184.43,300.0,1185.2,1185.2,1184.42,1184.43,300.0
2020-08-13 13:25:00,1184.44,1184.57,1184.44,1184.57,405.0,1184.44,1184.57,1184.44,1184.57,405.0
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 13:35:00,1184.57,1184.57,1184.57,1184.57,0.0,1184.57,1184.57,1184.57,1184.57,0.0
2020-08-13 13:40:00,1184.57,1184.57,1184.57,1184.57,0.0,1184.57,1184.57,1184.57,1184.57,0.0
2020-08-13 13:45:00,1185.22,1185.22,1184.44,1184.53,300.0,1185.22,1185.22,1184.44,1184.53,300.0
2020-08-13 13:50:00,1184.68,1184.76,1184.67,1184.76,300.0,1184.68,1184.76,1184.67,1184.76,300.0
2020-08-13 13:55:00,1184.15,1184.57,1184.15,1184.57,400.0,1184.15,1184.57,1184.15,1184.57,400.0
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 14:05:00,1184.84,1184.84,1184.84,1184.84,0.0,1184.84,1184.84,1184.84,1184.84,0.0
2020-08-13 14:10:00,1184.45,1184.63,1184.45,1184.53,600.0,1184.45,1184.63,1184.45,1184.53,600.0
2020-08-13 14:15:00,1184.55,1184.55,1184.15,1184.15,200.0,1184.55,1184.55,1184.15,1184.15,200.0
2020-08-13 14:20:00,1184.3,1184.3,1182.16,1183.62,400.0,1184.3,1184.3,1182.16,1183.62,400.0
2020-08-13 14:25:00,1182.96,1183.52,1182.16,1183.23,614.0,1182.96,1183.52,1182.16,1183.23,614.0
2020-08-13 14:30:00,1184.44,1184.45,1184.44,1184.44,100.0,1184.44,1184.45,1184.44,1184.44,100.0
2020-08-13 14:35:00,1183.04,1183.04,1181.56,1181.56,452.0,1183.04,1183.04,1181.56,1181.56,452.0
2020-08-13 14:40:00,1181.18,1181.19,1181.18,1181.18,100.0,1181.18,1181.19,1181.18,1181.18,100.0
2020-08-13 14:45:00,1181.84,1182.88,1181.84,1182.27,500.0,1181.84,1182.88,1181.84,1182.27,500.0
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 14:55:00,1180.81,1180.81,1180.81,1180.81,0.0,1180.81,1180.81,1180.81,1180.81,0.0
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 15:05:00,1179.08,1179.08,1179.08,1179.08,0.0,1179.08,1179.08,1179.08,1179.08,0.0
2020-08-13 15:10:00,1181.27,1182.52,1181.27,1182.52,200.0,1181.27,1182.52,1181.27,1182.52,200.0
2020-08-13 15:15:00,1183.1,1183.1,1182.17,1182.62,400.0,1183.1,1183.1,1182.17,1182.62,400.0
2020-08-13 15:20:00,1182.62,1182.62,1182.62,1182.62,0.0,1182.62,1182.62,1182.62,1182.62,0.0
2020-08-13 15:25:00,1184.07,1184.07,1183.57,1183.89,600.0,1184.07,1184.07,1183.57,1183.89,600.0
2020-08-13 15:30:00,1184.26,1186.57,1184.26,1186.57,300.0,1184.26,1186.57,1184.26,1186.57,300.0
2020-08-13 15:35:00,1186.95,1188.88,1186.95,1188.48,1200.0,1186.95,1188.88,1186.95,1188.48,1200.0
2020-08-13 15:40:00,1188.18,1190.92,1188.17,1190.92,1300.0,1188.18,1190.92,1188.17,1190.92,1300.0
2020-08-13 15:45:00,1189.59,1189.67,1188.84,1188.85,2777.0,1189.59,1189.67,1188.84,1188.85,2777.0
2020-08-13 15:50:00,1188.86,1190.45,1186.93,1187.29,1500.0,1188.86,1190.45,1186.93,1187.29,1500.0
2020-08-13 15:55:00,1187.07,1187.4,1185.04,1186.53,4536.0,1187.07,1187.4,1185.04,1186.53,4536.0
2020-08-14 09:30:00,1190.07,1194.9,1190.0,1194.89,1234.0,1190.07,1194.9,1190.0,1194.89,1234.0
2020-08-14 09:35:00,1195.93,1195.93,1195.92,1195.93,200.0,1195.93,1195.93,1195.92,1195.93,200.0
2020-08-14 09:40:00,1196.53,1196.72,1196.53,1196.72,300.0,1196.53,1196.72,1196.53,1196.72,300.0
2020-08-14 09:45:00,1197.83,1203.93,1197.75,1203.02,1270.0,1197.83,1203.93,1197.75,1203.02,1270.0
2020-08-14 09:50:00,1202.89,1204.76,1200.39,1201.48,1100.0,1202.89,1204.76,1200.39,1201.48,1100.0
2020-08-14 09:55:00,1203.5,1203.5,1203.5,1203.5,100.0,1203.5,1203.5,1203.5,1203.5,100.0
2020-08-14 10:00:00,1207.18,1207.19,1203.48,1204.42,1837.0,1207.18,1207.19,1203.48,1204.42,1837.0
2020-08-14 10:05:00,1204.23,1204.23,1204.23,1204.23,100.0,1204.23,1204.23,1204.23,1204.23,100.0
2020-08-14 10:10:00,1205.85,1205.85,1205.84,1205.85,100.0,1205.85,1205.85,1205.84,1205.85,100.0
2020-08-14 10:15:00,1204.9,1204.92,1202.09,1202.64,2100.0,1204.9,1204.92,1202.09,1202.64,2100.0
2020-08-14 10:20:00,1203.38,1203.52,1203.38,1203.52,300.0,1203.38,1203.52,1203.38,1203.52,300.0
2020-08-14 10:25:00,1203.25,1203.25,1200.31,1200.32,400.0,1203.25,1203.25,1200.31,1200.32,400.0
2020-08-14 10:30:00,1200.7,1201.89,1200.47,1201.89,525.0,1200.7,1201.89,1200.47,1201.89,525.0
2020-08-14 10:35:00,1201.71,1202.41,1201.71,1202.41,200.0,1201.71,1202.41,1201.71,1202.41,200.0
2020-08-14 10:40:00,1202.41,1202.41,1202.41,1202.41,0.0,1202.41,1202.41,1202.41,1202.41,0.0
2020-08-14 10:45:00,1200.3,1200.3,1199.55,1199.55,300.0,1200.3,1200.3,1199.55,1199.55,300.0
2020-08-14 10:50:00,1199.55,1199.55,1199.55,1199.55,0.0,1199.55,1199.55,1199.55,1199.55,0.0
2020-08-14 10:55:00,1200.86,1200.86,1198.17,1198.83,523.0,1200.86,1200.86,1198.17,1198.83,523.0
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 11:05:00,1199.83,1199.83,1199.83,1199.83,0.0,1199.83,1199.83,1199.83,1199.83,0.0
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 11:15:00,1197.35,1197.35,1197.35,1197.35,0.0,1197.35,1197.35,1197.35,1197.35,0.0
2020-08-14 11:20:00,1197.35,1197.35,1197.35,1197.35,0.0,1197.35,1197.35,1197.35,1197.35,0.0
2020-08-14 11:25:00,1195.86,1196.66,1195.86,1196.65,400.0,1195.86,1196.66,1195.86,1196.65,400.0
2020-08-14 11:30:00,1197.43,1198.29,1197.43,1198.29,311.0,1197.43,1198.29,1197.43,1198.29,311.0
2020-08-14 11:35:00,1197.5,1197.5,1197.49,1197.5,100.0,1197.5,1197.5,1197.49,1197.5,100.0
2020-08-14 11:40:00,1197.5,1197.5,1197.5,1197.5,0.0,1197.5,1197.5,1197.5,1197.5,0.0
2020-08-14 11:45:00,1200.53,1200.53,1200.35,1200.36,200.0,1200.53,1200.53,1200.35,1200.36,200.0
2020-08-14 11:50:00,1200.11,1200.45,1199.92,1199.92,400.0,1200.11,1200.45,1199.92,1199.92,400.0
2020-08-14 11:55:00,1199.99,1199.99,1199.66,1199.66,354.0,1199.99,1199.99,1199.66,1199.66,354.0
2020-08-14 12:00:00,1197.37,1199.7,1197.37,1198.17,400.0,1197.37,1199.7,1197.37,1198.17,400.0
2020-08-14 12:05:00,1198.97,1199.38,1198.82,1198.83,512.0,1198.97,1199.38,1198.82,1198.83,512.0
2020-08-14 12:10:00,1198.83,1198.83,1198.83,1198.83,0.0,1198.83,1198.83,1198.83,1198.83,0.0
2020-08-14 12:15:00,1197.85,1198.79,1197.84,1198.79,300.0,1197.85,1198.79,1197.84,1198.79,300.0
2020-08-14 12:20:00,1199.15,1200.04,1199.15,1200.03,250.0,1199.15,1200.04,1199.15,1200.03,250.0
2020-08-14 12:25:00,1200.03,1201.28,1200.03,1200.74,900.0,1200.03,1201.28,1200.03,1200.74,900.0
2020-08-14 12:30:00,1200.73,1202.05,1200.73,1201.77,400.0,1200.73,1202.05,1200.73,1201.77,400.0
2020-08-14 12:35:00,1201.56,1203.8,1201.56,1203.8,400.0,1201.56,1203.8,1201.56,1203.8,400.0
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 12:45:00,1203.58,1203.58,1203.58,1203.58,0.0,1203.58,1203.58,1203.58,1203.58,0.0
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 12:55:00,1200.99,1200.99,1200.99,1200.99,0.0,1200.99,1200.99,1200.99,1200.99,0.0
2020-08-14 13:00:00,1200.99,1200.99,1200.99,1200.99,0.0,1200.99,1200.99,1200.99,1200.99,0.0
2020-08-14 13:05:00,1200.99,1200.99,1200.99,1200.99,0.0,1200.99,1200.99,1200.99,1200.99,0.0
2020-08-14 13:10:00,1198.52,1199.97,1198.52,1199.96,200.0,1198.52,1199.97,1198.52,1199.96,200.0
2020-08-14 13:15:00,1199.51,1199.51,1199.1,1199.1,200.0,1199.51,1199.51,1199.1,1199.1,200.0
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 13:25:00,1197.15,1197.15,1197.15,1197.15,0.0,1197.15,1197.15,1197.15,1197.15,0.0
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 13:35:00,1198.83,1198.83,1198.83,1198.83,0.0,1198.83,1198.83,1198.83,1198.83,0.0
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 13:45:00,1199.72,1199.72,1199.72,1199.72,0.0,1199.72,1199.72,1199.72,1199.72,0.0
2020-08-14 13:50:00,1199.72,1199.72,1199.72,1199.72,0.0,1199.72,1199.72,1199.72,1199.72,0.0
2020-08-14 13:55:00,1199.4,1201.41,1198.47,1201.4,300.0,1199.4,1201.41,1198.47,1201.4,300.0
2020-08-14 14:00:00,1201.4,1201.4,1201.4,1201.4,0.0,1201.4,1201.4,1201.4,1201.4,0.0
2020-08-14 14:05:00,1199.89,1199.89,1199.89,1199.89,100.0,1199.89,1199.89,1199.89,1199.89,100.0
2020-08-14 14:10:00,1199.89,1199.89,1199.89,1199.89,0.0,1199.89,1199.89,1199.89,1199.89,0.0
2020-08-14 14:15:00,1200.9,1200.91,1200.84,1200.85,200.0,1200.9,1200.91,1200.84,1200.85,200.0
2020-08-14 14:20:00,1200.85,1200.85,1200.85,1200.85,0.0,1200.85,1200.85,1200.85,1200.85,0.0
2020-08-14 14:25:00,1200.69,1201.32,1200.68,1201.32,200.0,1200.69,1201.32,1200.68,1201.32,200.0
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 14:35:00,1201.32,1201.32,1201.32,1201.32,0.0,1201.32,1201.32,1201.32,1201.32,0.0
2020-08-14 14:40:00,1200.6,1200.61,1200.6,1200.6,100.0,1200.6,1200.61,1200.6,1200.6,100.0
2020-08-14 14:45:00,1199.72,1199.72,1199.72,1199.72,100.0,1199.72,1199.72,1199.72,1199.72,100.0
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 14:55:00,1200.16,1200.16,1200.16,1200.16,0.0,1200.16,1200.16,1200.16,1200.16,0.0
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 15:05:00,1200.58,1200.58,1200.58,1200.58,0.0,1200.58,1200.58,1200.58,1200.58,0.0
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 15:15:00,1199.03,1199.03,1199.03,1199.03,0.0,1199.03,1199.03,1199.03,1199.03,0.0
2020-08-14 15:20:00,1200.36,1200.36,1199.16,1199.57,500.0,1200.36,1200.36,1199.16,1199.57,500.0
2020-08-14 15:25:00,1199.74,1199.74,1199.73,1199.74,100.0,1199.74,1199.74,1199.73,1199.74,100.0
2020-08-14 15:30:00,1199.3,1200.0,1199.21,1200.0,1000.0,1199.3,1200.0,1199.21,1200.0,1000.0
2020-08-14 15:35:00,1199.63,1200.11,1197.81,1198.1,2400.0,1199.63,1200.11,1197.81,1198.1,2400.0
2020-08-14 15:40:00,1197.23,1197.32,1196.41,1196.42,600.0,1197.23,1197.32,1196.41,1196.42,600.0
2020-08-14 15:45:00,1196.73,1196.73,1194.42,1194.56,2350.0,1196.73,1196.73,1194.42,1194.56,2350.0
2020-08-14 15:50:00,1194.3,1196.39,1193.37,1196.1,3503.0,1194.3,1196.39,1193.37,1196.1,3503.0
2020-08-14 15:55:00,1196.03,1196.84,1194.31,1196.84,9598.0,1196.03,1196.84,1194.31,1196.84,9598.0
2020-08-17 09:30:00,1199.01,1201.42,1199.01,1199.34,1036.0,1199.01,1201.42,1199.01,1199.34,1036.0
2020-08-17 09:35:00,1202.78,1204.17,1202.78,1204.16,400.0,1202.78,1204.17,1202.78,1204.16,400.0
2020-08-17 09:40:00,1205.0,1206.64,1204.99,1206.63,1527.0,1205.0,1206.64,1204.99,1206.63,1527.0
2020-08-17 09:45:00,1208.71,1208.71,1206.9,1206.91,500.0,1208.71,1208.71,1206.9,1206.91,500.0
2020-08-17 09:50:00,1207.16,1207.17,1207.16,1207.16,100.0,1207.16,1207.17,1207.16,1207.16,100.0
2020-08-17 09:55:00,1205.3,1206.25,1203.26,1205.7,1105.0,1205.3,1206.25,1203.26,1205.7,1105.0
2020-08-17 10:00:00,1205.44,1205.44,1205.43,1205.44,100.0,1205.44,1205.44,1205.43,1205.44,100.0
2020-08-17 10:05:00,1205.21,1206.17,1201.92,1201.93,700.0,1205.21,1206.17,1201.92,1201.93,700.0
2020-08-17 10:10:00,1202.47,1202.69,1199.53,1199.67,2739.0,1202.47,1202.69,1199.53,1199.67,2739.0
2020-08-17 10:15:00,1200.0,1202.0,1199.19,1202.0,1138.0,1200.0,1202.0,1199.19,1202.0,1138.0
2020-08-17 10:20:00,1202.0,1202.0,1202.0,1202.0,0.0,1202.0,1202.0,1202.0,1202.0,0.0
2020-08-17 10:25:00,1204.98,1204.98,1204.98,1204.98,100.0,1204.98,1204.98,1204.98,1204.98,100.0
2020-08-17 10:30:00,1206.51,1206.57,1205.41,1206.57,900.0,1206.51,1206.57,1205.41,1206.57,900.0
2020-08-17 10:35:00,1206.64,1207.04,1204.99,1206.88,3200.0,1206.64,1207.04,1204.99,1206.88,3200.0
2020-08-17 10:40:00,1206.92,1206.92,1203.77,1204.94,819.0,1206.92,1206.92,1203.77,1204.94,819.0
2020-08-17 10:45:00,1205.65,1205.65,1205.65,1205.65,200.0,1205.65,1205.65,1205.65,1205.65,200.0
2020-08-17 10:50:00,1204.49,1204.49,1204.48,1204.49,100.0,1204.49,1204.49,1204.48,1204.49,100.0
2020-08-17 10:55:00,1206.6,1206.6,1205.58,1205.59,300.0,1206.6,1206.6,1205.58,1205.59,300.0
2020-08-17 11:00:00,1206.63,1206.63,1203.84,1203.85,500.0,1206.63,1206.63,1203.84,1203.85,500.0
2020-08-17 11:05:00,1204.53,1204.53,1204.52,1204.53,100.0,1204.53,1204.53,1204.52,1204.53,100.0
2020-08-17 11:10:00,1206.62,1207.06,1205.27,1207.05,304.0,1206.62,1207.06,1205.27,1207.05,304.0
2020-08-17 11:15:00,1210.53,1210.65,1209.23,1209.94,1327.0,1210.53,1210.65,1209.23,1209.94,1327.0
2020-08-17 11:20:00,1208.85,1208.86,1208.85,1208.85,100.0,1208.85,1208.86,1208.85,1208.85,100.0
2020-08-17 11:25:00,1209.07,1209.77,1209.04,1209.77,500.0,1209.07,1209.77,1209.04,1209.77,500.0
2020-08-17 11:30:00,1207.98,1207.98,1207.97,1207.98,100.0,1207.98,1207.98,1207.97,1207.98,100.0
2020-08-17 11:35:00,1209.81,1209.82,1208.46,1208.46,456.0,1209.81,1209.82,1208.46,1208.46,456.0
2020-08-17 11:40:00,1209.56,1209.98,1208.95,1208.95,583.0,1209.56,1209.98,1208.95,1208.95,583.0
2020-08-17 11:45:00,1208.03,1208.04,1208.03,1208.03,100.0,1208.03,1208.04,1208.03,1208.03,100.0
2020-08-17 11:50:00,1207.87,1207.88,1207.81,1207.81,223.0,1207.87,1207.88,1207.81,1207.81,223.0
2020-08-17 11:55:00,1207.81,1207.82,1206.75,1206.75,500.0,1207.81,1207.82,1206.75,1206.75,500.0
2020-08-17 12:00:00,1204.87,1205.47,1203.01,1203.78,1600.0,1204.87,1205.47,1203.01,1203.78,1600.0
2020-08-17 12:05:00,1204.31,1204.32,1203.74,1203.74,510.0,1204.31,1204.32,1203.74,1203.74,510.0
2020-08-17 12:10:00,1203.17,1203.17,1203.11,1203.11,401.0,1203.17,1203.17,1203.11,1203.11,401.0
2020-08-17 12:15:00,1202.99,1204.14,1201.65,1202.89,1314.0,1202.99,1204.14,1201.65,1202.89,1314.0
2020-08-17 12:20:00,1200.68,1202.38,1199.23,1200.4,1500.0,1200.68,1202.38,1199.23,1200.4,1500.0
2020-08-17 12:25:00,1200.99,1202.21,1200.99,1201.29,400.0,1200.99,1202.21,1200.99,1201.29,400.0
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 12:35:00,1198.94,1198.94,1198.94,1198.94,0.0,1198.94,1198.94,1198.94,1198.94,0.0
2020-08-17 12:40:00,1201.96,1201.96,1200.06,1201.66,300.0,1201.96,1201.96,1200.06,1201.66,300.0
2020-08-17 12:45:00,1200.65,1202.78,1200.65,1202.78,200.0,1200.65,1202.78,1200.65,1202.78,200.0
2020-08-17 12:50:00,1202.78,1202.78,1202.78,1202.78,0.0,1202.78,1202.78,1202.78,1202.78,0.0
2020-08-17 12:55:00,1200.71,1204.48,1200.7,1204.48,900.0,1200.71,1204.48,1200.7,1204.48,900.0
2020-08-17 13:00:00,1203.61,1205.17,1203.6,1205.17,602.0,1203.61,1205.17,1203.6,1205.17,602.0
2020-08-17 13:05:00,1203.72,1203.79,1203.39,1203.4,500.0,1203.72,1203.79,1203.39,1203.4,500.0
2020-08-17 13:10:00,1203.91,1205.31,1202.79,1205.31,900.0,1203.91,1205.31,1202.79,1205.31,900.0
2020-08-17 13:15:00,1203.57,1204.91,1203.56,1204.9,300.0,1203.57,1204.91,1203.56,1204.9,300.0
2020-08-17 13:20:00,1204.9,1204.9,1204.9,1204.9,0.0,1204.9,1204.9,1204.9,1204.9,0.0
2020-08-17 13:25:00,1206.17,1207.58,1203.29,1204.47,539.0,1206.17,1207.58,1203.29,1204.47,539.0
2020-08-17 13:30:00,1206.06,1206.55,1204.72,1206.55,300.0,1206.06,1206.55,1204.72,1206.55,300.0
2020-08-17 13:35:00,1204.76,1204.76,1201.65,1201.65,1524.0,1204.76,1204.76,1201.65,1201.65,1524.0
2020-08-17 13:40:00,1204.0,1204.0,1202.26,1203.57,500.0,1204.0,1204.0,1202.26,1203.57,500.0
2020-08-17 13:45:00,1204.47,1204.47,1203.11,1203.11,200.0,1204.47,1204.47,1203.11,1203.11,200.0
2020-08-17 13:50:00,1204.11,1205.12,1202.33,1202.33,1000.0,1204.11,1205.12,1202.33,1202.33,1000.0
2020-08-17 13:55:00,1202.32,1204.82,1200.88,1200.88,1446.0,1202.32,1204.82,1200.88,1200.88,1446.0
2020-08-17 14:00:00,1200.88,1200.88,1200.88,1200.88,0.0,1200.88,1200.88,1200.88,1200.88,0.0
2020-08-17 14:05:00,1203.28,1204.57,1203.2,1204.56,500.0,1203.28,1204.57,1203.2,1204.56,500.0
2020-08-17 14:10:00,1205.13,1207.95,1205.13,1206.15,1200.0,1205.13,1207.95,1205.13,1206.15,1200.0
2020-08-17 14:15:00,1206.91,1208.54,1205.14,1207.8,2584.0,1206.91,1208.54,1205.14,1207.8,2584.0
2020-08-17 14:20:00,1205.35,1205.93,1204.08,1204.43,1275.0,1205.35,1205.93,1204.08,1204.43,1275.0
2020-08-17 14:25:00,1207.78,1207.78,1204.79,1206.4,300.0,1207.78,1207.78,1204.79,1206.4,300.0
2020-08-17 14:30:00,1207.22,1207.26,1205.78,1205.79,1200.0,1207.22,1207.26,1205.78,1205.79,1200.0
2020-08-17 14:35:00,1205.6,1206.4,1204.46,1204.46,808.0,1205.6,1206.4,1204.46,1204.46,808.0
2020-08-17 14:40:00,1204.99,1204.99,1202.69,1202.69,1200.0,1204.99,1204.99,1202.69,1202.69,1200.0
2020-08-17 14:45:00,1202.68,1202.69,1199.51,1202.31,4033.0,1202.68,1202.69,1199.51,1202.31,4033.0
2020-08-17 14:50:00,1201.03,1201.92,1201.03,1201.91,300.0,1201.03,1201.92,1201.03,1201.91,300.0
2020-08-17 14:55:00,1202.07,1203.62,1202.07,1203.62,500.0,1202.07,1203.62,1202.07,1203.62,500.0
2020-08-17 15:00:00,1202.91,1202.91,1202.9,1202.91,100.0,1202.91,1202.91,1202.9,1202.91,100.0
2020-08-17 15:05:00,1202.65,1203.74,1202.65,1202.75,1731.0,1202.65,1203.74,1202.65,1202.75,1731.0
2020-08-17 15:10:00,1201.77,1201.77,1201.71,1201.71,200.0,1201.77,1201.77,1201.71,1201.71,200.0
2020-08-17 15:15:00,1201.37,1201.37,1198.7,1199.49,5200.0,1201.37,1201.37,1198.7,1199.49,5200.0
2020-08-17 15:20:00,1199.49,1199.49,1199.17,1199.49,1200.0,1199.49,1199.49,1199.17,1199.49,1200.0
2020-08-17 15:25:00,1199.14,1203.83,1198.99,1203.52,2288.0,1199.14,1203.83,1198.99,1203.52,2288.0
2020-08-17 15:30:00,1203.58,1207.1,1203.57,1206.3,2100.0,1203.58,1207.1,1203.57,1206.3,2100.0
2020-08-17 15:35:00,1206.13,1206.13,1200.47,1201.38,3400.0,1206.13,1206.13,1200.47,1201.38,3400.0
2020-08-17 15:40:00,1201.41,1205.76,1200.89,1205.76,1200.0,1201.41,1205.76,1200.89,1205.76,1200.0
2020-08-17 15:45:00,1204.24,1208.1,1204.24,1206.74,3300.0,1204.24,1208.1,1204.24,1206.74,3300.0
2020-08-17 15:50:00,1206.59,1207.1,1204.39,1206.23,5160.0,1206.59,1207.1,1204.39,1206.23,5160.0
2020-08-17 15:55:00,1205.57,1208.17,1204.37,1207.82,24490.0,1205.57,1208.17,1204.37,1207.82,24490.0
2020-08-18 09:30:00,1215.7,1215.7,1211.87,1212.74,2637.0,1215.7,1215.7,1211.87,1212.74,2637.0
2020-08-18 09:35:00,1210.64,1212.52,1208.33,1208.33,2108.0,1210.64,1212.52,1208.33,1208.33,2108.0
2020-08-18 09:40:00,1208.11,1208.11,1206.07,1206.78,999.0,1208.11,1208.11,1206.07,1206.78,999.0
2020-08-18 09:45:00,1205.0,1205.19,1204.99,1205.19,200.0,1205.0,1205.19,1204.99,1205.19,200.0
2020-08-18 09:50:00,1206.81,1208.47,1206.66,1207.39,700.0,1206.81,1208.47,1206.66,1207.39,700.0
2020-08-18 09:55:00,1206.03,1206.03,1205.04,1205.4,700.0,1206.03,1206.03,1205.04,1205.4,700.0
2020-08-18 10:00:00,1204.71,1208.1,1204.0,1206.5,600.0,1204.71,1208.1,1204.0,1206.5,600.0
2020-08-18 10:05:00,1208.33,1210.63,1207.16,1210.63,1228.0,1208.33,1210.63,1207.16,1210.63,1228.0
2020-08-18 10:10:00,1208.21,1213.0,1208.21,1211.66,700.0,1208.21,1213.0,1208.21,1211.66,700.0
2020-08-18 10:15:00,1212.67,1215.05,1211.83,1215.05,1100.0,1212.67,1215.05,1211.83,1215.05,1100.0
2020-08-18 10:20:00,1214.85,1218.04,1212.83,1216.31,6283.0,1214.85,1218.04,1212.83,1216.31,6283.0
2020-08-18 10:25:00,1216.29,1216.29,1209.61,1210.47,3305.0,1216.29,1216.29,1209.61,1210.47,3305.0
2020-08-18 10:30:00,1208.58,1208.73,1206.81,1206.82,1178.0,1208.58,1208.73,1206.81,1206.82,1178.0
2020-08-18 10:35:00,1207.6,1208.68,1207.12,1208.68,400.0,1207.6,1208.68,1207.12,1208.68,400.0
2020-08-18 10:40:00,1207.76,1207.76,1205.05,1207.38,704.0,1207.76,1207.76,1205.05,1207.38,704.0
2020-08-18 10:45:00,1206.79,1206.79,1205.59,1205.76,800.0,1206.79,1206.79,1205.59,1205.76,800.0
2020-08-18 10:50:00,1206.3,1206.3,1204.5,1204.5,1200.0,1206.3,1206.3,1204.5,1204.5,1200.0
2020-08-18 10:55:00,1204.1,1206.91,1203.66,1205.6,1000.0,1204.1,1206.91,1203.66,1205.6,1000.0
2020-08-18 11:00:00,1206.02,1208.41,1205.38,1206.5,1311.0,1206.02,1208.41,1205.38,1206.5,1311.0
2020-08-18 11:05:00,1207.02,1207.24,1207.02,1207.24,300.0,1207.02,1207.24,1207.02,1207.24,300.0
2020-08-18 11:10:00,1207.16,1208.42,1207.16,1207.77,500.0,1207.16,1208.42,1207.16,1207.77,500.0
2020-08-18 11:15:00,1208.1,1209.54,1208.1,1208.45,500.0,1208.1,1209.54,1208.1,1208.45,500.0
2020-08-18 11:20:00,1209.22,1209.31,1207.97,1209.31,1200.0,1209.22,1209.31,1207.97,1209.31,1200.0
2020-08-18 11:25:00,1208.56,1209.15,1206.08,1206.49,705.0,1208.56,1209.15,1206.08,1206.49,705.0
2020-08-18 11:30:00,1207.85,1208.59,1206.9,1208.59,400.0,1207.85,1208.59,1206.9,1208.59,400.0
2020-08-18 11:35:00,1207.27,1207.75,1206.9,1206.9,400.0,1207.27,1207.75,1206.9,1206.9,400.0
2020-08-18 11:40:00,1207.74,1208.62,1207.24,1207.25,400.0,1207.74,1208.62,1207.24,1207.25,400.0
2020-08-18 11:45:00,1208.18,1208.18,1207.54,1207.54,300.0,1208.18,1208.18,1207.54,1207.54,300.0
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 11:55:00,1209.63,1209.63,1209.63,1209.63,0.0,1209.63,1209.63,1209.63,1209.63,0.0
2020-08-18 12:00:00,1211.35,1211.35,1209.98,1209.98,500.0,1211.35,1211.35,1209.98,1209.98,500.0
2020-08-18 12:05:00,1210.4,1211.82,1210.37,1210.37,1700.0,1210.4,1211.82,1210.37,1210.37,1700.0
2020-08-18 12:10:00,1209.18,1209.19,1209.18,1209.18,100.0,1209.18,1209.19,1209.18,1209.18,100.0
2020-08-18 12:15:00,1210.08,1210.08,1209.43,1209.43,200.0,1210.08,1210.08,1209.43,1209.43,200.0
2020-08-18 12:20:00,1209.58,1210.8,1209.58,1210.8,300.0,1209.58,1210.8,1209.58,1210.8,300.0
2020-08-18 12:25:00,1211.02,1213.2,1211.01,1213.2,2100.0,1211.02,1213.2,1211.01,1213.2,2100.0
2020-08-18 12:30:00,1211.44,1212.24,1211.43,1212.24,300.0,1211.44,1212.24,1211.43,1212.24,300.0
2020-08-18 12:35:00,1213.16,1214.92,1213.15,1214.92,400.0,1213.16,1214.92,1213.15,1214.92,400.0
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 12:45:00,1214.92,1214.92,1214.92,1214.92,0.0,1214.92,1214.92,1214.92,1214.92,0.0
2020-08-18 12:50:00,1220.22,1220.23,1220.22,1220.22,100.0,1220.22,1220.23,1220.22,1220.22,100.0
2020-08-18 12:55:00,1220.96,1221.83,1220.96,1221.83,900.0,1220.96,1221.83,1220.96,1221.83,900.0
2020-08-18 13:00:00,1221.54,1222.25,1220.99,1220.99,400.0,1221.54,1222.25,1220.99,1220.99,400.0
2020-08-18 13:05:00,1224.43,1224.66,1222.84,1224.66,500.0,1224.43,1224.66,1222.84,1224.66,500.0
2020-08-18 13:10:00,1223.15,1225.0,1221.65,1222.33,2309.0,1223.15,1225.0,1221.65,1222.33,2309.0
2020-08-18 13:15:00,1222.37,1223.82,1220.9,1221.64,1143.0,1222.37,1223.82,1220.9,1221.64,1143.0
2020-08-18 13:20:00,1222.41,1222.85,1220.97,1221.83,900.0,1222.41,1222.85,1220.97,1221.83,900.0
2020-08-18 13:25:00,1222.92,1226.49,1222.38,1224.66,2899.0,1222.92,1226.49,1222.38,1224.66,2899.0
2020-08-18 13:30:00,1225.8,1225.8,1224.03,1224.87,800.0,1225.8,1225.8,1224.03,1224.87,800.0
2020-08-18 13:35:00,1225.11,1225.11,1224.38,1224.38,500.0,1225.11,1225.11,1224.38,1224.38,500.0
2020-08-18 13:40:00,1224.4,1224.96,1222.8,1222.81,801.0,1224.4,1224.96,1222.8,1222.81,801.0
2020-08-18 13:45:00,1223.27,1223.49,1223.27,1223.48,416.0,1223.27,1223.49,1223.27,1223.48,416.0
2020-08-18 13:50:00,1223.0,1223.63,1222.38,1222.85,704.0,1223.0,1223.63,1222.38,1222.85,704.0
2020-08-18 13:55:00,1223.79,1225.01,1223.78,1225.01,300.0,1223.79,1225.01,1223.78,1225.01,300.0
2020-08-18 14:00:00,1224.88,1224.88,1224.88,1224.88,100.0,1224.88,1224.88,1224.88,1224.88,100.0
2020-08-18 14:05:00,1227.12,1227.12,1227.12,1227.12,100.0,1227.12,1227.12,1227.12,1227.12,100.0
2020-08-18 14:10:00,1226.43,1226.57,1225.71,1225.71,700.0,1226.43,1226.57,1225.71,1225.71,700.0
2020-08-18 14:15:00,1227.13,1227.27,1226.35,1227.27,300.0,1227.13,1227.27,1226.35,1227.27,300.0
2020-08-18 14:20:00,1226.06,1226.42,1224.64,1225.45,774.0,1226.06,1226.42,1224.64,1225.45,774.0
2020-08-18 14:25:00,1223.8,1223.8,1222.51,1222.51,300.0,1223.8,1223.8,1222.51,1222.51,300.0
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 14:35:00,1220.4,1220.4,1220.4,1220.4,0.0,1220.4,1220.4,1220.4,1220.4,0.0
2020-08-18 14:40:00,1220.36,1220.36,1219.02,1219.88,600.0,1220.36,1220.36,1219.02,1219.88,600.0
2020-08-18 14:45:00,1218.65,1218.69,1218.65,1218.68,300.0,1218.65,1218.69,1218.65,1218.68,300.0
2020-08-18 14:50:00,1220.15,1223.64,1220.15,1223.64,500.0,1220.15,1223.64,1220.15,1223.64,500.0
2020-08-18 14:55:00,1223.21,1223.6,1222.69,1222.69,1138.0,1223.21,1223.6,1222.69,1222.69,1138.0
2020-08-18 15:00:00,1223.59,1223.59,1221.68,1222.59,600.0,1223.59,1223.59,1221.68,1222.59,600.0
2020-08-18 15:05:00,1221.0,1221.47,1220.38,1220.5,900.0,1221.0,1221.47,1220.38,1220.5,900.0
2020-08-18 15:10:00,1219.54,1219.7,1218.36,1218.71,1400.0,1219.54,1219.7,1218.36,1218.71,1400.0
2020-08-18 15:15:00,1218.2,1218.21,1216.92,1217.01,1600.0,1218.2,1218.21,1216.92,1217.01,1600.0
2020-08-18 15:20:00,1216.61,1217.44,1215.46,1215.56,1550.0,1216.61,1217.44,1215.46,1215.56,1550.0
2020-08-18 15:25:00,1215.25,1216.89,1215.25,1216.89,1477.0,1215.25,1216.89,1215.25,1216.89,1477.0
2020-08-18 15:30:00,1216.43,1219.17,1216.42,1219.16,1050.0,1216.43,1219.17,1216.42,1219.16,1050.0
2020-08-18 15:35:00,1219.09,1219.1,1216.0,1216.0,1621.0,1219.09,1219.1,1216.0,1216.0,1621.0
2020-08-18 15:40:00,1216.94,1219.02,1216.94,1218.66,1300.0,1216.94,1219.02,1216.94,1218.66,1300.0
2020-08-18 15:45:00,1218.12,1218.26,1216.25,1216.25,1652.0,1218.12,1218.26,1216.25,1216.25,1652.0
2020-08-18 15:50:00,1215.55,1215.55,1211.29,1211.3,2500.0,1215.55,1215.55,1211.29,1211.3,2500.0
2020-08-18 15:55:00,1211.3,1213.07,1209.42,1211.81,14955.0,1211.3,1213.07,1209.42,1211.81,14955.0
2020-08-19 09:30:00,1213.57,1215.85,1213.57,1215.85,857.0,1213.57,1215.85,1213.57,1215.85,857.0
2020-08-19 09:35:00,1213.66,1217.65,1213.66,1217.65,200.0,1213.66,1217.65,1213.66,1217.65,200.0
2020-08-19 09:40:00,1213.44,1214.48,1211.08,1211.08,500.0,1213.44,1214.48,1211.08,1211.08,500.0
2020-08-19 09:45:00,1208.95,1208.96,1206.0,1206.0,520.0,1208.95,1208.96,1206.0,1206.0,520.0
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 09:55:00,1203.41,1203.41,1203.41,1203.41,0.0,1203.41,1203.41,1203.41,1203.41,0.0
2020-08-19 10:00:00,1207.11,1207.11,1207.11,1207.11,100.0,1207.11,1207.11,1207.11,1207.11,100.0
2020-08-19 10:05:00,1206.39,1206.39,1203.53,1203.53,500.0,1206.39,1206.39,1203.53,1203.53,500.0
2020-08-19 10:10:00,1204.84,1206.74,1204.84,1205.68,317.0,1204.84,1206.74,1204.84,1205.68,317.0
2020-08-19 10:15:00,1208.16,1208.98,1207.91,1208.98,1219.0,1208.16,1208.98,1207.91,1208.98,1219.0
2020-08-19 10:20:00,1210.68,1210.69,1210.68,1210.68,105.0,1210.68,1210.69,1210.68,1210.68,105.0
2020-08-19 10:25:00,1208.65,1208.7,1206.41,1206.42,813.0,1208.65,1208.7,1206.41,1206.42,813.0
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 10:35:00,1208.55,1208.55,1208.55,1208.55,0.0,1208.55,1208.55,1208.55,1208.55,0.0
2020-08-19 10:40:00,1205.74,1206.49,1204.99,1206.49,704.0,1205.74,1206.49,1204.99,1206.49,704.0
2020-08-19 10:45:00,1206.16,1206.23,1205.5,1206.23,320.0,1206.16,1206.23,1205.5,1206.23,320.0
2020-08-19 10:50:00,1207.17,1207.7,1206.65,1206.65,647.0,1207.17,1207.7,1206.65,1206.65,647.0
2020-08-19 10:55:00,1206.76,1208.17,1206.75,1207.21,400.0,1206.76,1208.17,1206.75,1207.21,400.0
2020-08-19 11:00:00,1207.22,1208.25,1207.22,1207.99,500.0,1207.22,1208.25,1207.22,1207.99,500.0
2020-08-19 11:05:00,1208.81,1208.82,1205.52,1207.91,4613.0,1208.81,1208.82,1205.52,1207.91,4613.0
2020-08-19 11:10:00,1209.55,1209.55,1208.41,1209.02,896.0,1209.55,1209.55,1208.41,1209.02,896.0
2020-08-19 11:15:00,1211.81,1211.82,1211.81,1211.81,100.0,1211.81,1211.82,1211.81,1211.81,100.0
2020-08-19 11:20:00,1212.78,1221.48,1212.78,1221.48,1100.0,1212.78,1221.48,1212.78,1221.48,1100.0
2020-08-19 11:25:00,1217.22,1217.9,1215.87,1216.22,1023.0,1217.22,1217.9,1215.87,1216.22,1023.0
2020-08-19 11:30:00,1216.86,1216.86,1215.18,1215.18,500.0,1216.86,1216.86,1215.18,1215.18,500.0
2020-08-19 11:35:00,1216.76,1217.94,1216.76,1217.83,500.0,1216.76,1217.94,1216.76,1217.83,500.0
2020-08-19 11:40:00,1217.87,1217.87,1217.05,1217.46,349.0,1217.87,1217.87,1217.05,1217.46,349.0
2020-08-19 11:45:00,1217.03,1217.03,1217.03,1217.03,100.0,1217.03,1217.03,1217.03,1217.03,100.0
2020-08-19 11:50:00,1216.03,1216.03,1215.25,1215.28,800.0,1216.03,1216.03,1215.25,1215.28,800.0
2020-08-19 11:55:00,1214.65,1214.65,1214.65,1214.65,100.0,1214.65,1214.65,1214.65,1214.65,100.0
2020-08-19 12:00:00,1214.65,1214.65,1214.65,1214.65,0.0,1214.65,1214.65,1214.65,1214.65,0.0
2020-08-19 12:05:00,1210.56,1210.57,1210.56,1210.56,100.0,1210.56,1210.57,1210.56,1210.56,100.0
2020-08-19 12:10:00,1210.88,1210.88,1210.88,1210.88,100.0,1210.88,1210.88,1210.88,1210.88,100.0
2020-08-19 12:15:00,1211.67,1211.67,1211.67,1211.67,100.0,1211.67,1211.67,1211.67,1211.67,100.0
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 12:25:00,1212.59,1212.59,1212.59,1212.59,0.0,1212.59,1212.59,1212.59,1212.59,0.0
2020-08-19 12:30:00,1211.9,1212.07,1211.26,1211.26,300.0,1211.9,1212.07,1211.26,1211.26,300.0
2020-08-19 12:35:00,1212.48,1212.48,1212.39,1212.39,200.0,1212.48,1212.48,1212.39,1212.39,200.0
2020-08-19 12:40:00,1211.78,1213.2,1211.67,1211.67,500.0,1211.78,1213.2,1211.67,1211.67,500.0
2020-08-19 12:45:00,1210.94,1210.95,1210.83,1210.83,200.0,1210.94,1210.95,1210.83,1210.83,200.0
2020-08-19 12:50:00,1210.3,1210.3,1210.3,1210.3,100.0,1210.3,1210.3,1210.3,1210.3,100.0
2020-08-19 12:55:00,1210.72,1210.72,1210.72,1210.72,100.0,1210.72,1210.72,1210.72,1210.72,100.0
2020-08-19 13:00:00,1210.72,1210.72,1210.72,1210.72,0.0,1210.72,1210.72,1210.72,1210.72,0.0
2020-08-19 13:05:00,1211.72,1211.72,1209.85,1210.19,400.0,1211.72,1211.72,1209.85,1210.19,400.0
2020-08-19 13:10:00,1209.48,1209.48,1209.48,1209.48,100.0,1209.48,1209.48,1209.48,1209.48,100.0
2020-08-19 13:15:00,1210.54,1210.54,1210.54,1210.54,100.0,1210.54,1210.54,1210.54,1210.54,100.0
2020-08-19 13:20:00,1210.0,1210.0,1209.99,1209.99,300.0,1210.0,1210.0,1209.99,1209.99,300.0
2020-08-19 13:25:00,1210.79,1210.79,1210.79,1210.79,100.0,1210.79,1210.79,1210.79,1210.79,100.0
2020-08-19 13:30:00,1212.36,1213.13,1212.36,1213.13,200.0,1212.36,1213.13,1212.36,1213.13,200.0
2020-08-19 13:35:00,1214.86,1215.01,1214.86,1215.0,229.0,1214.86,1215.01,1214.86,1215.0,229.0
2020-08-19 13:40:00,1215.0,1215.0,1215.0,1215.0,0.0,1215.0,1215.0,1215.0,1215.0,0.0
2020-08-19 13:45:00,1215.35,1215.35,1214.08,1214.09,300.0,1215.35,1215.35,1214.08,1214.09,300.0
2020-08-19 13:50:00,1215.4,1216.34,1215.39,1216.33,666.0,1215.4,1216.34,1215.39,1216.33,666.0
2020-08-19 13:55:00,1214.69,1214.7,1214.69,1214.69,100.0,1214.69,1214.7,1214.69,1214.69,100.0
2020-08-19 14:00:00,1216.23,1216.23,1214.69,1215.14,523.0,1216.23,1216.23,1214.69,1215.14,523.0
2020-08-19 14:05:00,1213.33,1213.53,1213.33,1213.53,200.0,1213.33,1213.53,1213.33,1213.53,200.0
2020-08-19 14:10:00,1213.59,1215.04,1211.72,1211.72,500.0,1213.59,1215.04,1211.72,1211.72,500.0
2020-08-19 14:15:00,1212.02,1212.02,1212.02,1212.02,100.0,1212.02,1212.02,1212.02,1212.02,100.0
2020-08-19 14:20:00,1209.7,1211.52,1209.14,1211.52,1561.0,1209.7,1211.52,1209.14,1211.52,1561.0
2020-08-19 14:25:00,1211.45,1214.77,1211.45,1214.77,719.0,1211.45,1214.77,1211.45,1214.77,719.0
2020-08-19 14:30:00,1213.93,1213.93,1213.14,1213.14,300.0,1213.93,1213.93,1213.14,1213.14,300.0
2020-08-19 14:35:00,1211.9,1211.92,1211.77,1211.92,300.0,1211.9,1211.92,1211.77,1211.92,300.0
2020-08-19 14:40:00,1211.77,1212.39,1210.8,1210.81,700.0,1211.77,1212.39,1210.8,1210.81,700.0
2020-08-19 14:45:00,1212.47,1212.47,1212.47,1212.47,100.0,1212.47,1212.47,1212.47,1212.47,100.0
2020-08-19 14:50:00,1214.59,1214.59,1214.59,1214.59,100.0,1214.59,1214.59,1214.59,1214.59,100.0
2020-08-19 14:55:00,1212.54,1213.2,1212.54,1213.2,300.0,1212.54,1213.2,1212.54,1213.2,300.0
2020-08-19 15:00:00,1213.37,1214.72,1213.2,1213.2,619.0,1213.37,1214.72,1213.2,1213.2,619.0
2020-08-19 15:05:00,1214.9,1215.29,1214.9,1215.29,200.0,1214.9,1215.29,1214.9,1215.29,200.0
2020-08-19 15:10:00,1213.83,1214.71,1213.83,1214.71,300.0,1213.83,1214.71,1213.83,1214.71,300.0
2020-08-19 15:15:00,1213.18,1213.69,1212.56,1213.01,1000.0,1213.18,1213.69,1212.56,1213.01,1000.0
2020-08-19 15:20:00,1214.06,1214.07,1212.16,1212.75,611.0,1214.06,1214.07,1212.16,1212.75,611.0
2020-08-19 15:25:00,1212.69,1212.7,1211.76,1211.9,600.0,1212.69,1212.7,1211.76,1211.9,600.0
2020-08-19 15:30:00,1211.36,1211.91,1210.99,1211.0,800.0,1211.36,1211.91,1210.99,1211.0,800.0
2020-08-19 15:35:00,1211.4,1212.29,1209.84,1210.31,2519.0,1211.4,1212.29,1209.84,1210.31,2519.0
2020-08-19 15:40:00,1210.57,1213.53,1209.95,1213.53,800.0,1210.57,1213.53,1209.95,1213.53,800.0
2020-08-19 15:45:00,1212.44,1212.67,1209.73,1210.03,1200.0,1212.44,1212.67,1209.73,1210.03,1200.0
2020-08-19 15:50:00,1209.98,1212.13,1208.99,1212.13,1958.0,1209.98,1212.13,1208.99,1212.13,1958.0
2020-08-19 15:55:00,1212.04,1212.04,1209.46,1210.44,5067.0,1212.04,1212.04,1209.46,1210.44,5067.0
2020-08-20 09:30:00,1204.86,1205.22,1204.86,1205.22,1058.0,1204.86,1205.22,1204.86,1205.22,1058.0
2020-08-20 09:35:00,1206.21,1206.22,1206.21,1206.21,100.0,1206.21,1206.22,1206.21,1206.21,100.0
2020-08-20 09:40:00,1206.21,1206.21,1206.21,1206.21,0.0,1206.21,1206.21,1206.21,1206.21,0.0
2020-08-20 09:45:00,1204.21,1204.22,1204.21,1204.21,100.0,1204.21,1204.22,1204.21,1204.21,100.0
2020-08-20 09:50:00,1205.05,1205.95,1204.06,1204.07,400.0,1205.05,1205.95,1204.06,1204.07,400.0
2020-08-20 09:55:00,1199.35,1200.05,1199.35,1200.05,200.0,1199.35,1200.05,1199.35,1200.05,200.0
2020-08-20 10:00:00,1197.1,1198.35,1197.09,1198.35,250.0,1197.1,1198.35,1197.09,1198.35,250.0
2020-08-20 10:05:00,1197.06,1197.87,1196.33,1197.86,1300.0,1197.06,1197.87,1196.33,1197.86,1300.0
2020-08-20 10:10:00,1198.7,1198.71,1196.98,1196.99,500.0,1198.7,1198.71,1196.98,1196.99,500.0
2020-08-20 10:15:00,1199.09,1202.38,1199.08,1202.38,900.0,1199.09,1202.38,1199.08,1202.38,900.0
2020-08-20 10:20:00,1202.19,1203.21,1202.18,1203.21,300.0,1202.19,1203.21,1202.18,1203.21,300.0
2020-08-20 10:25:00,1203.45,1203.92,1203.45,1203.92,200.0,1203.45,1203.92,1203.45,1203.92,200.0
2020-08-20 10:30:00,1205.96,1207.22,1205.96,1207.22,200.0,1205.96,1207.22,1205.96,1207.22,200.0
2020-08-20 10:35:00,1205.99,1206.59,1205.17,1206.59,503.0,1205.99,1206.59,1205.17,1206.59,503.0
2020-08-20 10:40:00,1205.61,1205.61,1205.2,1205.2,500.0,1205.61,1205.61,1205.2,1205.2,500.0
2020-08-20 10:45:00,1206.57,1206.77,1206.49,1206.49,700.0,1206.57,1206.77,1206.49,1206.49,700.0
2020-08-20 10:50:00,1206.96,1209.69,1206.95,1209.68,300.0,1206.96,1209.69,1206.95,1209.68,300.0
2020-08-20 10:55:00,1210.1,1210.94,1210.1,1210.93,300.0,1210.1,1210.94,1210.1,1210.93,300.0
2020-08-20 11:00:00,1209.76,1212.75,1209.76,1212.75,700.0,1209.76,1212.75,1209.76,1212.75,700.0
2020-08-20 11:05:00,1213.15,1213.23,1210.72,1210.72,1104.0,1213.15,1213.23,1210.72,1210.72,1104.0
2020-08-20 11:10:00,1210.09,1210.09,1210.08,1210.09,100.0,1210.09,1210.09,1210.08,1210.09,100.0
2020-08-20 11:15:00,1209.75,1210.03,1208.24,1208.24,900.0,1209.75,1210.03,1208.24,1208.24,900.0
2020-08-20 11:20:00,1207.15,1207.16,1206.26,1206.26,300.0,1207.15,1207.16,1206.26,1206.26,300.0
2020-08-20 11:25:00,1206.19,1206.19,1206.14,1206.14,300.0,1206.19,1206.19,1206.14,1206.14,300.0
2020-08-20 11:30:00,1205.11,1205.28,1204.62,1204.63,600.0,1205.11,1205.28,1204.62,1204.63,600.0
2020-08-20 11:35:00,1205.02,1205.02,1204.05,1204.05,700.0,1205.02,1205.02,1204.05,1204.05,700.0
2020-08-20 11:40:00,1204.86,1204.86,1204.85,1204.86,100.0,1204.86,1204.86,1204.85,1204.86,100.0
2020-08-20 11:45:00,1206.09,1206.51,1205.86,1206.51,300.0,1206.09,1206.51,1205.86,1206.51,300.0
2020-08-20 11:50:00,1206.51,1206.51,1206.51,1206.51,0.0,1206.51,1206.51,1206.51,1206.51,0.0
2020-08-20 11:55:00,1206.66,1207.08,1206.45,1207.08,300.0,1206.66,1207.08,1206.45,1207.08,300.0
2020-08-20 12:00:00,1206.13,1206.13,1206.13,1206.13,100.0,1206.13,1206.13,1206.13,1206.13,100.0
2020-08-20 12:05:00,1208.92,1210.59,1208.92,1209.72,700.0,1208.92,1210.59,1208.92,1209.72,700.0
2020-08-20 12:10:00,1210.51,1210.51,1210.5,1210.51,131.0,1210.51,1210.51,1210.5,1210.51,131.0
2020-08-20 12:15:00,1210.98,1210.98,1210.98,1210.98,128.0,1210.98,1210.98,1210.98,1210.98,128.0
2020-08-20 12:20:00,1209.95,1209.95,1208.6,1208.69,300.0,1209.95,1209.95,1208.6,1208.69,300.0
2020-08-20 12:25:00,1208.03,1208.03,1208.02,1208.03,100.0,1208.03,1208.03,1208.02,1208.03,100.0
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 12:35:00,1206.72,1206.72,1206.72,1206.72,0.0,1206.72,1206.72,1206.72,1206.72,0.0
2020-08-20 12:40:00,1206.72,1206.72,1206.72,1206.72,0.0,1206.72,1206.72,1206.72,1206.72,0.0
2020-08-20 12:45:00,1206.72,1206.72,1206.72,1206.72,0.0,1206.72,1206.72,1206.72,1206.72,0.0
2020-08-20 12:50:00,1206.72,1206.72,1206.72,1206.72,0.0,1206.72,1206.72,1206.72,1206.72,0.0
2020-08-20 12:55:00,1204.45,1204.46,1203.8,1203.81,300.0,1204.45,1204.46,1203.8,1203.81,300.0
2020-08-20 13:00:00,1205.5,1205.5,1205.5,1205.5,100.0,1205.5,1205.5,1205.5,1205.5,100.0
2020-08-20 13:05:00,1204.72,1205.23,1203.5,1205.23,600.0,1204.72,1205.23,1203.5,1205.23,600.0
2020-08-20 13:10:00,1205.0,1205.87,1204.29,1204.3,633.0,1205.0,1205.87,1204.29,1204.3,633.0
2020-08-20 13:15:00,1204.69,1205.69,1204.61,1205.69,1400.0,1204.69,1205.69,1204.61,1205.69,1400.0
2020-08-20 13:20:00,1206.32,1206.32,1205.05,1205.05,300.0,1206.32,1206.32,1205.05,1205.05,300.0
2020-08-20 13:25:00,1206.29,1206.3,1205.63,1205.63,200.0,1206.29,1206.3,1205.63,1205.63,200.0
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 13:35:00,1207.0,1207.0,1207.0,1207.0,0.0,1207.0,1207.0,1207.0,1207.0,0.0
2020-08-20 13:40:00,1207.37,1207.77,1206.96,1207.77,400.0,1207.37,1207.77,1206.96,1207.77,400.0
2020-08-20 13:45:00,1207.48,1207.49,1207.46,1207.46,200.0,1207.48,1207.49,1207.46,1207.46,200.0
2020-08-20 13:50:00,1207.46,1207.46,1207.46,1207.46,0.0,1207.46,1207.46,1207.46,1207.46,0.0
2020-08-20 13:55:00,1208.08,1208.08,1208.07,1208.08,100.0,1208.08,1208.08,1208.07,1208.08,100.0
2020-08-20 14:00:00,1208.08,1208.08,1208.08,1208.08,0.0,1208.08,1208.08,1208.08,1208.08,0.0
2020-08-20 14:05:00,1208.84,1209.47,1207.8,1207.8,300.0,1208.84,1209.47,1207.8,1207.8,300.0
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 14:15:00,1209.59,1209.59,1209.59,1209.59,0.0,1209.59,1209.59,1209.59,1209.59,0.0
2020-08-20 14:20:00,1208.88,1208.88,1208.88,1208.88,100.0,1208.88,1208.88,1208.88,1208.88,100.0
2020-08-20 14:25:00,1208.8,1209.46,1208.8,1209.46,600.0,1208.8,1209.46,1208.8,1209.46,600.0
2020-08-20 14:30:00,1209.46,1209.46,1209.46,1209.46,0.0,1209.46,1209.46,1209.46,1209.46,0.0
2020-08-20 14:35:00,1208.22,1208.73,1208.22,1208.73,600.0,1208.22,1208.73,1208.22,1208.73,600.0
2020-08-20 14:40:00,1208.73,1208.73,1208.73,1208.73,0.0,1208.73,1208.73,1208.73,1208.73,0.0
2020-08-20 14:45:00,1207.71,1208.86,1207.43,1207.44,300.0,1207.71,1208.86,1207.43,1207.44,300.0
2020-08-20 14:50:00,1207.45,1207.49,1206.95,1207.04,400.0,1207.45,1207.49,1206.95,1207.04,400.0
2020-08-20 14:55:00,1206.48,1206.48,1205.53,1205.54,200.0,1206.48,1206.48,1205.53,1205.54,200.0
2020-08-20 15:00:00,1207.45,1209.29,1206.22,1209.29,945.0,1207.45,1209.29,1206.22,1209.29,945.0
2020-08-20 15:05:00,1208.25,1208.4,1208.24,1208.24,400.0,1208.25,1208.4,1208.24,1208.24,400.0
2020-08-20 15:10:00,1208.12,1208.34,1208.12,1208.34,400.0,1208.12,1208.34,1208.12,1208.34,400.0
2020-08-20 15:15:00,1208.81,1208.81,1208.8,1208.81,100.0,1208.81,1208.81,1208.8,1208.81,100.0
2020-08-20 15:20:00,1207.43,1207.44,1205.26,1205.26,1371.0,1207.43,1207.44,1205.26,1205.26,1371.0
2020-08-20 15:25:00,1205.0,1205.9,1204.26,1205.06,600.0,1205.0,1205.9,1204.26,1205.06,600.0
2020-08-20 15:30:00,1205.67,1205.67,1205.67,1205.67,100.0,1205.67,1205.67,1205.67,1205.67,100.0
2020-08-20 15:35:00,1205.63,1205.79,1204.12,1204.14,1415.0,1205.63,1205.79,1204.12,1204.14,1415.0
2020-08-20 15:40:00,1204.11,1206.19,1203.92,1205.08,1200.0,1204.11,1206.19,1203.92,1205.08,1200.0
2020-08-20 15:45:00,1205.95,1206.28,1203.79,1204.57,2600.0,1205.95,1206.28,1203.79,1204.57,2600.0
2020-08-20 15:50:00,1204.4,1205.42,1201.76,1202.04,3846.0,1204.4,1205.42,1201.76,1202.04,3846.0
2020-08-20 15:55:00,1202.89,1203.75,1200.35,1203.5,5314.0,1202.89,1203.75,1200.35,1203.5,5314.0
2020-08-21 09:30:00,1206.07,1207.44,1206.07,1207.44,4000.0,1206.07,1207.44,1206.07,1207.44,4000.0
2020-08-21 09:35:00,1207.21,1208.73,1206.07,1206.56,1202.0,1207.21,1208.73,1206.07,1206.56,1202.0
2020-08-21 09:40:00,1206.81,1208.77,1206.8,1208.77,300.0,1206.81,1208.77,1206.8,1208.77,300.0
2020-08-21 09:45:00,1209.15,1209.15,1209.14,1209.15,500.0,1209.15,1209.15,1209.14,1209.15,500.0
2020-08-21 09:50:00,1210.0,1210.28,1210.0,1210.12,300.0,1210.0,1210.28,1210.0,1210.12,300.0
2020-08-21 09:55:00,1211.17,1211.17,1209.48,1209.98,1000.0,1211.17,1211.17,1209.48,1209.98,1000.0
2020-08-21 10:00:00,1210.38,1210.38,1208.85,1208.85,600.0,1210.38,1210.38,1208.85,1208.85,600.0
2020-08-21 10:05:00,1208.02,1208.02,1207.31,1207.31,420.0,1208.02,1208.02,1207.31,1207.31,420.0
2020-08-21 10:10:00,1206.1,1206.78,1205.62,1205.63,400.0,1206.1,1206.78,1205.62,1205.63,400.0
2020-08-21 10:15:00,1207.62,1207.91,1206.78,1207.91,400.0,1207.62,1207.91,1206.78,1207.91,400.0
2020-08-21 10:20:00,1208.64,1208.65,1207.47,1207.48,400.0,1208.64,1208.65,1207.47,1207.48,400.0
2020-08-21 10:25:00,1206.99,1206.99,1204.15,1204.15,200.0,1206.99,1206.99,1204.15,1204.15,200.0
2020-08-21 10:30:00,1206.15,1206.15,1206.15,1206.15,100.0,1206.15,1206.15,1206.15,1206.15,100.0
2020-08-21 10:35:00,1205.91,1206.3,1205.9,1206.3,300.0,1205.91,1206.3,1205.9,1206.3,300.0
2020-08-21 10:40:00,1206.55,1206.86,1206.55,1206.86,300.0,1206.55,1206.86,1206.55,1206.86,300.0
2020-08-21 10:45:00,1207.26,1207.9,1207.26,1207.9,301.0,1207.26,1207.9,1207.26,1207.9,301.0
2020-08-21 10:50:00,1205.83,1205.83,1205.59,1205.59,300.0,1205.83,1205.83,1205.59,1205.59,300.0
2020-08-21 10:55:00,1205.43,1205.87,1205.43,1205.87,200.0,1205.43,1205.87,1205.43,1205.87,200.0
2020-08-21 11:00:00,1205.7,1205.7,1205.7,1205.7,100.0,1205.7,1205.7,1205.7,1205.7,100.0
2020-08-21 11:05:00,1207.13,1207.37,1207.13,1207.37,300.0,1207.13,1207.37,1207.13,1207.37,300.0
2020-08-21 11:10:00,1207.63,1207.63,1207.63,1207.63,200.0,1207.63,1207.63,1207.63,1207.63,200.0
2020-08-21 11:15:00,1208.39,1208.96,1208.39,1208.75,400.0,1208.39,1208.96,1208.39,1208.75,400.0
2020-08-21 11:20:00,1207.92,1207.93,1207.17,1207.41,300.0,1207.92,1207.93,1207.17,1207.41,300.0
2020-08-21 11:25:00,1206.75,1206.75,1206.75,1206.75,130.0,1206.75,1206.75,1206.75,1206.75,130.0
2020-08-21 11:30:00,1206.61,1207.91,1206.6,1206.75,803.0,1206.61,1207.91,1206.6,1206.75,803.0
2020-08-21 11:35:00,1205.81,1205.82,1205.29,1205.58,500.0,1205.81,1205.82,1205.29,1205.58,500.0
2020-08-21 11:40:00,1204.27,1205.27,1204.27,1205.27,229.0,1204.27,1205.27,1204.27,1205.27,229.0
2020-08-21 11:45:00,1205.71,1205.73,1205.71,1205.72,300.0,1205.71,1205.73,1205.71,1205.72,300.0
2020-08-21 11:50:00,1205.43,1205.44,1204.45,1204.92,600.0,1205.43,1205.44,1204.45,1204.92,600.0
2020-08-21 11:55:00,1204.13,1204.13,1204.13,1204.13,100.0,1204.13,1204.13,1204.13,1204.13,100.0
2020-08-21 12:00:00,1201.72,1201.73,1201.72,1201.72,100.0,1201.72,1201.73,1201.72,1201.72,100.0
2020-08-21 12:05:00,1200.94,1200.96,1200.94,1200.95,200.0,1200.94,1200.96,1200.94,1200.95,200.0
2020-08-21 12:10:00,1201.67,1201.67,1201.67,1201.67,107.0,1201.67,1201.67,1201.67,1201.67,107.0
2020-08-21 12:15:00,1202.17,1203.35,1202.14,1202.19,600.0,1202.17,1203.35,1202.14,1202.19,600.0
2020-08-21 12:20:00,1203.51,1203.67,1203.51,1203.67,200.0,1203.51,1203.67,1203.51,1203.67,200.0
2020-08-21 12:25:00,1204.85,1205.83,1204.85,1205.83,200.0,1204.85,1205.83,1204.85,1205.83,200.0
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 12:35:00,1208.3,1208.3,1208.3,1208.3,0.0,1208.3,1208.3,1208.3,1208.3,0.0
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 12:45:00,1207.58,1207.58,1207.58,1207.58,0.0,1207.58,1207.58,1207.58,1207.58,0.0
2020-08-21 12:50:00,1206.38,1206.38,1206.38,1206.38,100.0,1206.38,1206.38,1206.38,1206.38,100.0
2020-08-21 12:55:00,1205.46,1205.46,1205.46,1205.46,200.0,1205.46,1205.46,1205.46,1205.46,200.0
2020-08-21 13:00:00,1205.07,1205.07,1205.06,1205.07,100.0,1205.07,1205.07,1205.06,1205.07,100.0
2020-08-21 13:05:00,1205.29,1205.34,1205.29,1205.34,200.0,1205.29,1205.34,1205.29,1205.34,200.0
2020-08-21 13:10:00,1206.64,1207.27,1206.64,1207.11,500.0,1206.64,1207.27,1206.64,1207.11,500.0
2020-08-21 13:15:00,1207.19,1207.2,1207.19,1207.19,1600.0,1207.19,1207.2,1207.19,1207.19,1600.0
2020-08-21 13:20:00,1205.69,1205.69,1205.68,1205.69,200.0,1205.69,1205.69,1205.68,1205.69,200.0
2020-08-21 13:25:00,1206.36,1206.37,1206.36,1206.36,100.0,1206.36,1206.37,1206.36,1206.36,100.0
2020-08-21 13:30:00,1206.36,1206.36,1206.36,1206.36,0.0,1206.36,1206.36,1206.36,1206.36,0.0
2020-08-21 13:35:00,1207.02,1207.02,1205.86,1205.86,600.0,1207.02,1207.02,1205.86,1205.86,600.0
2020-08-21 13:40:00,1206.93,1206.94,1206.93,1206.93,100.0,1206.93,1206.94,1206.93,1206.93,100.0
2020-08-21 13:45:00,1206.8,1206.87,1206.79,1206.87,300.0,1206.8,1206.87,1206.79,1206.87,300.0
2020-08-21 13:50:00,1207.17,1208.24,1206.8,1207.73,1480.0,1207.17,1208.24,1206.8,1207.73,1480.0
2020-08-21 13:55:00,1206.95,1207.27,1206.74,1206.75,1000.0,1206.95,1207.27,1206.74,1206.75,1000.0
2020-08-21 14:00:00,1207.34,1207.35,1206.76,1206.77,200.0,1207.34,1207.35,1206.76,1206.77,200.0
2020-08-21 14:05:00,1206.74,1206.74,1205.55,1206.09,800.0,1206.74,1206.74,1205.55,1206.09,800.0
2020-08-21 14:10:00,1205.34,1207.28,1205.33,1207.11,1000.0,1205.34,1207.28,1205.33,1207.11,1000.0
2020-08-21 14:15:00,1207.38,1207.39,1207.38,1207.38,100.0,1207.38,1207.39,1207.38,1207.38,100.0
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 14:25:00,1205.24,1205.24,1205.24,1205.24,0.0,1205.24,1205.24,1205.24,1205.24,0.0
2020-08-21 14:30:00,1206.47,1206.47,1206.46,1206.47,100.0,1206.47,1206.47,1206.46,1206.47,100.0
2020-08-21 14:35:00,1206.05,1206.05,1204.72,1204.73,300.0,1206.05,1206.05,1204.72,1204.73,300.0
2020-08-21 14:40:00,1204.41,1204.87,1203.38,1203.38,814.0,1204.41,1204.87,1203.38,1203.38,814.0
2020-08-21 14:45:00,1202.94,1202.95,1202.94,1202.94,100.0,1202.94,1202.95,1202.94,1202.94,100.0
2020-08-21 14:50:00,1203.58,1203.59,1203.58,1203.58,100.0,1203.58,1203.59,1203.58,1203.58,100.0
2020-08-21 14:55:00,1204.08,1205.4,1203.97,1205.39,317.0,1204.08,1205.4,1203.97,1205.39,317.0
2020-08-21 15:00:00,1208.16,1208.2,1206.62,1207.13,2228.0,1208.16,1208.2,1206.62,1207.13,2228.0
2020-08-21 15:05:00,1206.74,1207.72,1206.74,1207.72,400.0,1206.74,1207.72,1206.74,1207.72,400.0
2020-08-21 15:10:00,1207.64,1207.64,1206.59,1206.99,1000.0,1207.64,1207.64,1206.59,1206.99,1000.0
2020-08-21 15:15:00,1207.38,1207.38,1206.89,1206.89,200.0,1207.38,1207.38,1206.89,1206.89,200.0
2020-08-21 15:20:00,1207.12,1207.12,1206.32,1206.33,800.0,1207.12,1207.12,1206.32,1206.33,800.0
2020-08-21 15:25:00,1205.94,1205.94,1205.03,1205.47,500.0,1205.94,1205.94,1205.03,1205.47,500.0
2020-08-21 15:30:00,1206.5,1207.06,1206.5,1207.06,584.0,1206.5,1207.06,1206.5,1207.06,584.0
2020-08-21 15:35:00,1207.13,1210.17,1207.13,1210.17,1315.0,1207.13,1210.17,1207.13,1210.17,1315.0
2020-08-21 15:40:00,1210.59,1211.31,1209.68,1210.0,1800.0,1210.59,1211.31,1209.68,1210.0,1800.0
2020-08-21 15:45:00,1209.41,1209.44,1207.75,1207.76,1551.0,1209.41,1209.44,1207.75,1207.76,1551.0
2020-08-21 15:50:00,1208.11,1210.54,1208.1,1210.07,1200.0,1208.11,1210.54,1208.1,1210.07,1200.0
2020-08-21 15:55:00,1209.79,1210.25,1208.23,1208.25,9816.0,1209.79,1210.25,1208.23,1208.25,9816.0
2020-08-24 09:30:00,1211.61,1215.05,1210.86,1213.54,1224.0,1211.61,1215.05,1210.86,1213.54,1224.0
2020-08-24 09:35:00,1215.18,1215.19,1207.54,1207.55,444.0,1215.18,1215.19,1207.54,1207.55,444.0
2020-08-24 09:40:00,1206.67,1208.38,1206.66,1208.38,200.0,1206.67,1208.38,1206.66,1208.38,200.0
2020-08-24 09:45:00,1206.36,1209.8,1206.35,1209.8,1000.0,1206.36,1209.8,1206.35,1209.8,1000.0
2020-08-24 09:50:00,1208.45,1213.04,1206.83,1212.85,700.0,1208.45,1213.04,1206.83,1212.85,700.0
2020-08-24 09:55:00,1208.29,1212.0,1208.28,1212.0,200.0,1208.29,1212.0,1208.28,1212.0,200.0
2020-08-24 10:00:00,1212.92,1212.92,1208.26,1210.28,1082.0,1212.92,1212.92,1208.26,1210.28,1082.0
2020-08-24 10:05:00,1207.8,1207.8,1205.03,1205.96,300.0,1207.8,1207.8,1205.03,1205.96,300.0
2020-08-24 10:10:00,1205.06,1205.07,1205.06,1205.06,100.0,1205.06,1205.07,1205.06,1205.06,100.0
2020-08-24 10:15:00,1205.85,1208.32,1205.85,1208.31,410.0,1205.85,1208.32,1205.85,1208.31,410.0
2020-08-24 10:20:00,1205.84,1205.84,1204.3,1204.3,412.0,1205.84,1205.84,1204.3,1204.3,412.0
2020-08-24 10:25:00,1203.26,1203.46,1201.45,1202.72,900.0,1203.26,1203.46,1201.45,1202.72,900.0
2020-08-24 10:30:00,1202.61,1203.74,1202.27,1202.38,403.0,1202.61,1203.74,1202.27,1202.38,403.0
2020-08-24 10:35:00,1205.06,1205.06,1203.71,1204.14,404.0,1205.06,1205.06,1203.71,1204.14,404.0
2020-08-24 10:40:00,1204.06,1205.4,1203.46,1203.46,700.0,1204.06,1205.4,1203.46,1203.46,700.0
2020-08-24 10:45:00,1204.91,1206.35,1204.9,1206.34,200.0,1204.91,1206.35,1204.9,1206.34,200.0
2020-08-24 10:50:00,1205.33,1207.87,1205.05,1205.06,500.0,1205.33,1207.87,1205.05,1205.06,500.0
2020-08-24 10:55:00,1207.11,1210.12,1207.11,1210.12,500.0,1207.11,1210.12,1207.11,1210.12,500.0
2020-08-24 11:00:00,1206.53,1213.25,1206.53,1211.06,500.0,1206.53,1213.25,1206.53,1211.06,500.0
2020-08-24 11:05:00,1212.99,1212.99,1212.21,1212.21,200.0,1212.99,1212.99,1212.21,1212.21,200.0
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 11:15:00,1212.21,1212.21,1212.21,1212.21,0.0,1212.21,1212.21,1212.21,1212.21,0.0
2020-08-24 11:20:00,1214.08,1214.08,1214.08,1214.08,100.0,1214.08,1214.08,1214.08,1214.08,100.0
2020-08-24 11:25:00,1214.3,1214.54,1214.29,1214.54,200.0,1214.3,1214.54,1214.29,1214.54,200.0
2020-08-24 11:30:00,1214.55,1215.36,1213.63,1213.68,1400.0,1214.55,1215.36,1213.63,1213.68,1400.0
2020-08-24 11:35:00,1213.59,1213.99,1210.9,1210.91,1030.0,1213.59,1213.99,1210.9,1210.91,1030.0
2020-08-24 11:40:00,1212.65,1213.53,1211.78,1212.8,1800.0,1212.65,1213.53,1211.78,1212.8,1800.0
2020-08-24 11:45:00,1212.12,1213.12,1212.12,1213.12,400.0,1212.12,1213.12,1212.12,1213.12,400.0
2020-08-24 11:50:00,1212.36,1213.25,1212.36,1213.24,500.0,1212.36,1213.25,1212.36,1213.24,500.0
2020-08-24 11:55:00,1213.54,1213.54,1213.53,1213.54,100.0,1213.54,1213.54,1213.53,1213.54,100.0
2020-08-24 12:00:00,1215.41,1217.34,1215.37,1216.64,800.0,1215.41,1217.34,1215.37,1216.64,800.0
2020-08-24 12:05:00,1215.32,1215.33,1214.75,1215.21,686.0,1215.32,1215.33,1214.75,1215.21,686.0
2020-08-24 12:10:00,1216.0,1217.05,1216.0,1217.05,600.0,1216.0,1217.05,1216.0,1217.05,600.0
2020-08-24 12:15:00,1216.65,1216.65,1216.65,1216.65,100.0,1216.65,1216.65,1216.65,1216.65,100.0
2020-08-24 12:20:00,1214.73,1214.73,1214.73,1214.73,100.0,1214.73,1214.73,1214.73,1214.73,100.0
2020-08-24 12:25:00,1215.64,1215.64,1214.28,1215.0,500.0,1215.64,1215.64,1214.28,1215.0,500.0
2020-08-24 12:30:00,1215.0,1215.0,1215.0,1215.0,0.0,1215.0,1215.0,1215.0,1215.0,0.0
2020-08-24 12:35:00,1216.21,1216.22,1216.21,1216.21,100.0,1216.21,1216.22,1216.21,1216.21,100.0
2020-08-24 12:40:00,1215.45,1216.58,1215.45,1216.18,500.0,1215.45,1216.58,1215.45,1216.18,500.0
2020-08-24 12:45:00,1218.32,1219.13,1218.11,1218.11,500.0,1218.32,1219.13,1218.11,1218.11,500.0
2020-08-24 12:50:00,1217.84,1217.84,1217.84,1217.84,100.0,1217.84,1217.84,1217.84,1217.84,100.0
2020-08-24 12:55:00,1217.58,1217.83,1216.38,1216.38,301.0,1217.58,1217.83,1216.38,1216.38,301.0
2020-08-24 13:00:00,1217.35,1217.35,1217.35,1217.35,100.0,1217.35,1217.35,1217.35,1217.35,100.0
2020-08-24 13:05:00,1216.03,1217.77,1216.02,1217.77,200.0,1216.03,1217.77,1216.02,1217.77,200.0
2020-08-24 13:10:00,1217.55,1217.55,1217.54,1217.55,100.0,1217.55,1217.55,1217.54,1217.55,100.0
2020-08-24 13:15:00,1215.81,1216.7,1215.81,1216.69,200.0,1215.81,1216.7,1215.81,1216.69,200.0
2020-08-24 13:20:00,1216.59,1216.59,1215.89,1215.89,200.0,1216.59,1216.59,1215.89,1215.89,200.0
2020-08-24 13:25:00,1216.97,1216.97,1215.74,1215.74,200.0,1216.97,1216.97,1215.74,1215.74,200.0
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 13:35:00,1216.63,1216.63,1216.63,1216.63,0.0,1216.63,1216.63,1216.63,1216.63,0.0
2020-08-24 13:40:00,1216.32,1216.32,1215.7,1216.03,561.0,1216.32,1216.32,1215.7,1216.03,561.0
2020-08-24 13:45:00,1215.47,1215.47,1215.47,1215.47,100.0,1215.47,1215.47,1215.47,1215.47,100.0
2020-08-24 13:50:00,1214.79,1217.09,1214.79,1216.27,300.0,1214.79,1217.09,1214.79,1216.27,300.0
2020-08-24 13:55:00,1216.26,1216.4,1215.57,1216.07,700.0,1216.26,1216.4,1215.57,1216.07,700.0
2020-08-24 14:00:00,1215.66,1215.66,1214.88,1214.88,438.0,1215.66,1215.66,1214.88,1214.88,438.0
2020-08-24 14:05:00,1213.54,1213.54,1213.53,1213.54,100.0,1213.54,1213.54,1213.53,1213.54,100.0
2020-08-24 14:10:00,1212.97,1212.97,1210.93,1210.93,600.0,1212.97,1212.97,1210.93,1210.93,600.0
2020-08-24 14:15:00,1210.74,1210.74,1210.74,1210.74,100.0,1210.74,1210.74,1210.74,1210.74,100.0
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 14:25:00,1210.67,1210.67,1210.67,1210.67,0.0,1210.67,1210.67,1210.67,1210.67,0.0
2020-08-24 14:30:00,1210.67,1210.67,1210.67,1210.67,0.0,1210.67,1210.67,1210.67,1210.67,0.0
2020-08-24 14:35:00,1209.68,1209.73,1209.29,1209.3,700.0,1209.68,1209.73,1209.29,1209.3,700.0
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 14:45:00,1207.42,1207.42,1207.42,1207.42,0.0,1207.42,1207.42,1207.42,1207.42,0.0
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 14:55:00,1204.41,1204.41,1204.41,1204.41,0.0,1204.41,1204.41,1204.41,1204.41,0.0
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 15:05:00,1206.9,1206.9,1206.9,1206.9,0.0,1206.9,1206.9,1206.9,1206.9,0.0
2020-08-24 15:10:00,1209.9,1209.9,1209.9,1209.9,100.0,1209.9,1209.9,1209.9,1209.9,100.0
2020-08-24 15:15:00,1208.71,1210.53,1208.71,1210.53,226.0,1208.71,1210.53,1208.71,1210.53,226.0
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 15:25:00,1208.39,1208.39,1208.39,1208.39,0.0,1208.39,1208.39,1208.39,1208.39,0.0
2020-08-24 15:30:00,1209.01,1209.01,1208.33,1208.83,400.0,1209.01,1209.01,1208.33,1208.83,400.0
2020-08-24 15:35:00,1209.49,1209.69,1209.48,1209.69,247.0,1209.49,1209.69,1209.48,1209.69,247.0
2020-08-24 15:40:00,1209.14,1210.92,1209.14,1210.92,506.0,1209.14,1210.92,1209.14,1210.92,506.0
2020-08-24 15:45:00,1212.06,1212.32,1211.59,1212.31,300.0,1212.06,1212.32,1211.59,1212.31,300.0
2020-08-24 15:50:00,1212.5,1212.5,1210.97,1210.97,1655.0,1212.5,1212.5,1210.97,1210.97,1655.0
2020-08-24 15:55:00,1211.14,1212.51,1208.64,1209.94,12474.0,1211.14,1212.51,1208.64,1209.94,12474.0
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 09:35:00,1209.86,1209.86,1209.86,1209.86,0.0,1209.86,1209.86,1209.86,1209.86,0.0
2020-08-25 09:40:00,1208.62,1209.56,1204.87,1204.88,2408.0,1208.62,1209.56,1204.87,1204.88,2408.0
2020-08-25 09:45:00,1203.32,1205.39,1201.79,1201.8,800.0,1203.32,1205.39,1201.79,1201.8,800.0
2020-08-25 09:50:00,1198.91,1201.71,1198.9,1201.71,300.0,1198.91,1201.71,1198.9,1201.71,300.0
2020-08-25 09:55:00,1198.37,1200.64,1197.14,1198.12,1613.0,1198.37,1200.64,1197.14,1198.12,1613.0
2020-08-25 10:00:00,1197.5,1197.57,1195.16,1195.16,856.0,1197.5,1197.57,1195.16,1195.16,856.0
2020-08-25 10:05:00,1196.8,1196.96,1196.8,1196.95,307.0,1196.8,1196.96,1196.8,1196.95,307.0
2020-08-25 10:10:00,1197.16,1197.23,1196.1,1196.1,600.0,1197.16,1197.23,1196.1,1196.1,600.0
2020-08-25 10:15:00,1196.21,1200.68,1196.21,1197.56,1515.0,1196.21,1200.68,1196.21,1197.56,1515.0
2020-08-25 10:20:00,1198.87,1198.87,1195.0,1195.0,875.0,1198.87,1198.87,1195.0,1195.0,875.0
2020-08-25 10:25:00,1196.21,1196.21,1193.82,1193.83,200.0,1196.21,1196.21,1193.82,1193.83,200.0
2020-08-25 10:30:00,1193.75,1193.75,1193.75,1193.75,101.0,1193.75,1193.75,1193.75,1193.75,101.0
2020-08-25 10:35:00,1193.3,1194.38,1192.84,1194.38,500.0,1193.3,1194.38,1192.84,1194.38,500.0
2020-08-25 10:40:00,1192.4,1192.4,1192.4,1192.4,100.0,1192.4,1192.4,1192.4,1192.4,100.0
2020-08-25 10:45:00,1191.53,1191.53,1191.3,1191.31,200.0,1191.53,1191.53,1191.3,1191.31,200.0
2020-08-25 10:50:00,1191.1,1192.08,1190.31,1190.48,500.0,1191.1,1192.08,1190.31,1190.48,500.0
2020-08-25 10:55:00,1189.09,1190.57,1189.09,1190.57,400.0,1189.09,1190.57,1189.09,1190.57,400.0
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 11:05:00,1190.77,1190.77,1190.77,1190.77,0.0,1190.77,1190.77,1190.77,1190.77,0.0
2020-08-25 11:10:00,1190.68,1193.17,1188.43,1193.17,1000.0,1190.68,1193.17,1188.43,1193.17,1000.0
2020-08-25 11:15:00,1190.42,1190.42,1190.41,1190.42,100.0,1190.42,1190.42,1190.41,1190.42,100.0
2020-08-25 11:20:00,1191.91,1192.45,1191.51,1191.52,1200.0,1191.91,1192.45,1191.51,1191.52,1200.0
2020-08-25 11:25:00,1192.4,1192.41,1191.54,1191.55,200.0,1192.4,1192.41,1191.54,1191.55,200.0
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 11:35:00,1192.72,1192.72,1192.72,1192.72,0.0,1192.72,1192.72,1192.72,1192.72,0.0
2020-08-25 11:40:00,1193.48,1193.48,1193.47,1193.48,100.0,1193.48,1193.48,1193.47,1193.48,100.0
2020-08-25 11:45:00,1194.12,1194.22,1194.11,1194.22,400.0,1194.12,1194.22,1194.11,1194.22,400.0
2020-08-25 11:50:00,1194.59,1194.59,1194.59,1194.59,100.0,1194.59,1194.59,1194.59,1194.59,100.0
2020-08-25 11:55:00,1197.95,1197.95,1197.95,1197.95,100.0,1197.95,1197.95,1197.95,1197.95,100.0
2020-08-25 12:00:00,1198.85,1200.45,1197.14,1197.14,800.0,1198.85,1200.45,1197.14,1197.14,800.0
2020-08-25 12:05:00,1196.4,1196.4,1195.0,1195.0,353.0,1196.4,1196.4,1195.0,1195.0,353.0
2020-08-25 12:10:00,1195.03,1195.03,1194.6,1194.6,500.0,1195.03,1195.03,1194.6,1194.6,500.0
2020-08-25 12:15:00,1193.94,1195.2,1193.93,1194.44,400.0,1193.94,1195.2,1193.93,1194.44,400.0
2020-08-25 12:20:00,1193.88,1195.38,1193.75,1195.38,1854.0,1193.88,1195.38,1193.75,1195.38,1854.0
2020-08-25 12:25:00,1196.27,1197.16,1196.27,1197.16,200.0,1196.27,1197.16,1196.27,1197.16,200.0
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 12:35:00,1197.16,1197.16,1197.16,1197.16,0.0,1197.16,1197.16,1197.16,1197.16,0.0
2020-08-25 12:40:00,1199.63,1199.64,1198.04,1198.09,800.0,1199.63,1199.64,1198.04,1198.09,800.0
2020-08-25 12:45:00,1198.76,1198.77,1198.71,1198.72,200.0,1198.76,1198.77,1198.71,1198.72,200.0
2020-08-25 12:50:00,1198.32,1198.32,1195.77,1195.77,300.0,1198.32,1198.32,1195.77,1195.77,300.0
2020-08-25 12:55:00,1195.46,1195.46,1195.46,1195.46,100.0,1195.46,1195.46,1195.46,1195.46,100.0
2020-08-25 13:00:00,1195.82,1195.83,1194.83,1194.84,300.0,1195.82,1195.83,1194.83,1194.84,300.0
2020-08-25 13:05:00,1193.78,1196.9,1193.77,1196.9,600.0,1193.78,1196.9,1193.77,1196.9,600.0
2020-08-25 13:10:00,1196.7,1197.8,1195.6,1197.8,400.0,1196.7,1197.8,1195.6,1197.8,400.0
2020-08-25 13:15:00,1198.34,1198.34,1198.29,1198.29,200.0,1198.34,1198.34,1198.29,1198.29,200.0
2020-08-25 13:20:00,1198.29,1198.29,1198.29,1198.29,0.0,1198.29,1198.29,1198.29,1198.29,0.0
2020-08-25 13:25:00,1199.6,1199.61,1198.88,1198.88,300.0,1199.6,1199.61,1198.88,1198.88,300.0
2020-08-25 13:30:00,1198.88,1198.88,1198.88,1198.88,0.0,1198.88,1198.88,1198.88,1198.88,0.0
2020-08-25 13:35:00,1200.18,1200.18,1200.17,1200.18,300.0,1200.18,1200.18,1200.17,1200.18,300.0
2020-08-25 13:40:00,1199.74,1199.74,1199.73,1199.74,100.0,1199.74,1199.74,1199.73,1199.74,100.0
2020-08-25 13:45:00,1199.72,1200.0,1199.6,1199.6,400.0,1199.72,1200.0,1199.6,1199.6,400.0
2020-08-25 13:50:00,1199.6,1199.6,1199.6,1199.6,0.0,1199.6,1199.6,1199.6,1199.6,0.0
2020-08-25 13:55:00,1199.16,1199.16,1198.68,1198.69,200.0,1199.16,1199.16,1198.68,1198.69,200.0
2020-08-25 14:00:00,1198.75,1200.01,1198.75,1200.01,200.0,1198.75,1200.01,1198.75,1200.01,200.0
2020-08-25 14:05:00,1200.33,1200.33,1200.33,1200.33,100.0,1200.33,1200.33,1200.33,1200.33,100.0
2020-08-25 14:10:00,1200.85,1200.85,1200.84,1200.85,100.0,1200.85,1200.85,1200.84,1200.85,100.0
2020-08-25 14:15:00,1200.77,1201.04,1200.77,1201.04,450.0,1200.77,1201.04,1200.77,1201.04,450.0
2020-08-25 14:20:00,1202.82,1202.82,1202.81,1202.82,100.0,1202.82,1202.82,1202.81,1202.82,100.0
2020-08-25 14:25:00,1202.99,1202.99,1201.22,1201.22,300.0,1202.99,1202.99,1201.22,1201.22,300.0
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 14:35:00,1199.4,1199.4,1199.4,1199.4,0.0,1199.4,1199.4,1199.4,1199.4,0.0
2020-08-25 14:40:00,1199.49,1199.49,1199.11,1199.11,450.0,1199.49,1199.49,1199.11,1199.11,450.0
2020-08-25 14:45:00,1198.38,1199.28,1198.22,1198.23,331.0,1198.38,1199.28,1198.22,1198.23,331.0
2020-08-25 14:50:00,1198.23,1198.23,1198.23,1198.23,0.0,1198.23,1198.23,1198.23,1198.23,0.0
2020-08-25 14:55:00,1199.07,1199.28,1198.24,1199.28,581.0,1199.07,1199.28,1198.24,1199.28,581.0
2020-08-25 15:00:00,1198.68,1199.89,1198.54,1199.89,800.0,1198.68,1199.89,1198.54,1199.89,800.0
2020-08-25 15:05:00,1200.14,1200.14,1200.14,1200.14,100.0,1200.14,1200.14,1200.14,1200.14,100.0
2020-08-25 15:10:00,1200.86,1200.86,1199.1,1199.1,817.0,1200.86,1200.86,1199.1,1199.1,817.0
2020-08-25 15:15:00,1199.0,1200.79,1198.99,1200.47,800.0,1199.0,1200.79,1198.99,1200.47,800.0
2020-08-25 15:20:00,1199.18,1200.53,1199.18,1200.53,2149.0,1199.18,1200.53,1199.18,1200.53,2149.0
2020-08-25 15:25:00,1200.48,1200.67,1199.77,1199.78,500.0,1200.48,1200.67,1199.77,1199.78,500.0
2020-08-25 15:30:00,1200.62,1200.89,1199.91,1199.91,1327.0,1200.62,1200.89,1199.91,1199.91,1327.0
2020-08-25 15:35:00,1199.34,1200.37,1199.34,1200.27,700.0,1199.34,1200.37,1199.34,1200.27,700.0
2020-08-25 15:40:00,1200.37,1200.74,1199.52,1200.74,1004.0,1200.37,1200.74,1199.52,1200.74,1004.0
2020-08-25 15:45:00,1201.59,1204.02,1201.38,1201.98,1750.0,1201.59,1204.02,1201.38,1201.98,1750.0
2020-08-25 15:50:00,1201.68,1201.69,1200.17,1200.26,1400.0,1201.68,1201.69,1200.17,1200.26,1400.0
2020-08-25 15:55:00,1200.97,1201.86,1199.67,1201.11,5712.0,1200.97,1201.86,1199.67,1201.11,5712.0
2020-08-26 09:30:00,1198.43,1201.0,1198.42,1199.07,1234.0,1198.43,1201.0,1198.42,1199.07,1234.0
2020-08-26 09:35:00,1201.0,1203.16,1198.26,1203.16,2319.0,1201.0,1203.16,1198.26,1203.16,2319.0
2020-08-26 09:40:00,1205.0,1208.16,1201.71,1205.74,2231.0,1205.0,1208.16,1201.71,1205.74,2231.0
2020-08-26 09:45:00,1208.24,1208.48,1204.41,1204.58,1400.0,1208.24,1208.48,1204.41,1204.58,1400.0
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 09:55:00,1199.61,1199.61,1199.61,1199.61,0.0,1199.61,1199.61,1199.61,1199.61,0.0
2020-08-26 10:00:00,1202.72,1202.72,1201.21,1201.21,200.0,1202.72,1202.72,1201.21,1201.21,200.0
2020-08-26 10:05:00,1202.97,1202.97,1200.08,1200.08,200.0,1202.97,1202.97,1200.08,1200.08,200.0
2020-08-26 10:10:00,1200.08,1200.08,1200.08,1200.08,0.0,1200.08,1200.08,1200.08,1200.08,0.0
2020-08-26 10:15:00,1201.04,1201.04,1199.59,1199.6,200.0,1201.04,1201.04,1199.59,1199.6,200.0
2020-08-26 10:20:00,1201.05,1201.05,1201.04,1201.05,100.0,1201.05,1201.05,1201.04,1201.05,100.0
2020-08-26 10:25:00,1200.96,1200.96,1196.96,1196.96,300.0,1200.96,1200.96,1196.96,1196.96,300.0
2020-08-26 10:30:00,1199.67,1199.67,1199.26,1199.26,200.0,1199.67,1199.67,1199.26,1199.26,200.0
2020-08-26 10:35:00,1198.93,1198.94,1195.75,1195.76,400.0,1198.93,1198.94,1195.75,1195.76,400.0
2020-08-26 10:40:00,1196.35,1196.76,1196.15,1196.16,502.0,1196.35,1196.76,1196.15,1196.16,502.0
2020-08-26 10:45:00,1195.01,1195.35,1193.19,1194.42,1105.0,1195.01,1195.35,1193.19,1194.42,1105.0
2020-08-26 10:50:00,1193.58,1193.58,1193.57,1193.58,100.0,1193.58,1193.58,1193.57,1193.58,100.0
2020-08-26 10:55:00,1193.54,1193.54,1192.6,1192.6,200.0,1193.54,1193.54,1192.6,1192.6,200.0
2020-08-26 11:00:00,1192.6,1192.6,1192.6,1192.6,0.0,1192.6,1192.6,1192.6,1192.6,0.0
2020-08-26 11:05:00,1193.92,1193.95,1193.68,1193.69,300.0,1193.92,1193.95,1193.68,1193.69,300.0
2020-08-26 11:10:00,1196.37,1198.51,1195.01,1197.81,925.0,1196.37,1198.51,1195.01,1197.81,925.0
2020-08-26 11:15:00,1197.04,1198.14,1195.04,1195.04,700.0,1197.04,1198.14,1195.04,1195.04,700.0
2020-08-26 11:20:00,1195.42,1196.88,1193.66,1193.87,1727.0,1195.42,1196.88,1193.66,1193.87,1727.0
2020-08-26 11:25:00,1190.58,1192.87,1190.58,1191.62,450.0,1190.58,1192.87,1190.58,1191.62,450.0
2020-08-26 11:30:00,1191.59,1191.59,1190.58,1190.58,200.0,1191.59,1191.59,1190.58,1190.58,200.0
2020-08-26 11:35:00,1190.51,1190.51,1190.51,1190.51,200.0,1190.51,1190.51,1190.51,1190.51,200.0
2020-08-26 11:40:00,1190.65,1191.59,1188.69,1191.59,1137.0,1190.65,1191.59,1188.69,1191.59,1137.0
2020-08-26 11:45:00,1192.92,1192.92,1190.64,1190.65,1000.0,1192.92,1192.92,1190.64,1190.65,1000.0
2020-08-26 11:50:00,1190.59,1193.03,1190.49,1193.03,300.0,1190.59,1193.03,1190.49,1193.03,300.0
2020-08-26 11:55:00,1190.75,1191.95,1190.75,1191.95,200.0,1190.75,1191.95,1190.75,1191.95,200.0
2020-08-26 12:00:00,1192.17,1193.09,1190.77,1191.31,2303.0,1192.17,1193.09,1190.77,1191.31,2303.0
2020-08-26 12:05:00,1192.47,1193.74,1192.13,1193.24,813.0,1192.47,1193.74,1192.13,1193.24,813.0
2020-08-26 12:10:00,1193.72,1194.8,1189.74,1192.74,3165.0,1193.72,1194.8,1189.74,1192.74,3165.0
2020-08-26 12:15:00,1193.33,1193.35,1193.33,1193.34,500.0,1193.33,1193.35,1193.33,1193.34,500.0
2020-08-26 12:20:00,1193.34,1193.34,1193.34,1193.34,0.0,1193.34,1193.34,1193.34,1193.34,0.0
2020-08-26 12:25:00,1193.57,1193.58,1192.3,1192.7,600.0,1193.57,1193.58,1192.3,1192.7,600.0
2020-08-26 12:30:00,1192.71,1192.71,1192.3,1192.3,400.0,1192.71,1192.71,1192.3,1192.3,400.0
2020-08-26 12:35:00,1191.66,1191.66,1190.23,1190.23,500.0,1191.66,1191.66,1190.23,1190.23,500.0
2020-08-26 12:40:00,1190.2,1190.21,1189.68,1190.0,400.0,1190.2,1190.21,1189.68,1190.0,400.0
2020-08-26 12:45:00,1190.0,1190.0,1189.97,1189.97,200.0,1190.0,1190.0,1189.97,1189.97,200.0
2020-08-26 12:50:00,1190.36,1191.28,1190.36,1191.25,900.0,1190.36,1191.28,1190.36,1191.25,900.0
2020-08-26 12:55:00,1190.65,1190.65,1190.65,1190.65,110.0,1190.65,1190.65,1190.65,1190.65,110.0
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 13:05:00,1190.86,1190.86,1190.86,1190.86,0.0,1190.86,1190.86,1190.86,1190.86,0.0
2020-08-26 13:10:00,1191.89,1191.89,1191.89,1191.89,100.0,1191.89,1191.89,1191.89,1191.89,100.0
2020-08-26 13:15:00,1191.65,1192.19,1191.65,1192.18,600.0,1191.65,1192.19,1191.65,1192.18,600.0
2020-08-26 13:20:00,1192.97,1193.22,1192.96,1193.22,200.0,1192.97,1193.22,1192.96,1193.22,200.0
2020-08-26 13:25:00,1192.84,1192.84,1192.22,1192.32,400.0,1192.84,1192.84,1192.22,1192.32,400.0
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 13:35:00,1192.97,1192.97,1192.97,1192.97,0.0,1192.97,1192.97,1192.97,1192.97,0.0
2020-08-26 13:40:00,1192.06,1192.07,1192.06,1192.06,100.0,1192.06,1192.07,1192.06,1192.06,100.0
2020-08-26 13:45:00,1192.97,1192.97,1192.65,1192.65,200.0,1192.97,1192.97,1192.65,1192.65,200.0
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 13:55:00,1194.11,1194.11,1194.11,1194.11,0.0,1194.11,1194.11,1194.11,1194.11,0.0
2020-08-26 14:00:00,1194.99,1194.99,1193.18,1193.34,1100.0,1194.99,1194.99,1193.18,1193.34,1100.0
2020-08-26 14:05:00,1194.05,1194.46,1193.86,1194.38,1247.0,1194.05,1194.46,1193.86,1194.38,1247.0
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 14:15:00,1194.47,1194.47,1194.47,1194.47,0.0,1194.47,1194.47,1194.47,1194.47,0.0
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 14:25:00,1197.7,1197.7,1197.7,1197.7,0.0,1197.7,1197.7,1197.7,1197.7,0.0
2020-08-26 14:30:00,1196.25,1197.03,1196.11,1196.11,500.0,1196.25,1197.03,1196.11,1196.11,500.0
2020-08-26 14:35:00,1195.19,1195.2,1195.19,1195.19,100.0,1195.19,1195.2,1195.19,1195.19,100.0
2020-08-26 14:40:00,1195.02,1195.02,1195.02,1195.02,100.0,1195.02,1195.02,1195.02,1195.02,100.0
2020-08-26 14:45:00,1194.12,1194.12,1191.29,1191.29,900.0,1194.12,1194.12,1191.29,1191.29,900.0
2020-08-26 14:50:00,1192.01,1193.55,1191.61,1193.55,400.0,1192.01,1193.55,1191.61,1193.55,400.0
2020-08-26 14:55:00,1192.91,1194.63,1192.9,1194.63,200.0,1192.91,1194.63,1192.9,1194.63,200.0
2020-08-26 15:00:00,1195.25,1195.25,1193.57,1194.14,350.0,1195.25,1195.25,1193.57,1194.14,350.0
2020-08-26 15:05:00,1195.0,1196.1,1195.0,1196.1,377.0,1195.0,1196.1,1195.0,1196.1,377.0
2020-08-26 15:10:00,1195.81,1195.82,1195.38,1195.38,200.0,1195.81,1195.82,1195.38,1195.38,200.0
2020-08-26 15:15:00,1195.82,1195.83,1195.63,1195.72,400.0,1195.82,1195.83,1195.63,1195.72,400.0
2020-08-26 15:20:00,1195.47,1196.3,1195.39,1196.3,1045.0,1195.47,1196.3,1195.39,1196.3,1045.0
2020-08-26 15:25:00,1196.5,1196.87,1196.5,1196.76,500.0,1196.5,1196.87,1196.5,1196.76,500.0
2020-08-26 15:30:00,1196.9,1196.9,1196.26,1196.27,800.0,1196.9,1196.9,1196.26,1196.27,800.0
2020-08-26 15:35:00,1196.49,1197.58,1196.17,1196.92,1100.0,1196.49,1197.58,1196.17,1196.92,1100.0
2020-08-26 15:40:00,1197.56,1198.7,1197.5,1198.16,900.0,1197.56,1198.7,1197.5,1198.16,900.0
2020-08-26 15:45:00,1198.07,1199.07,1197.38,1199.07,2200.0,1198.07,1199.07,1197.38,1199.07,2200.0
2020-08-26 15:50:00,1199.91,1200.14,1199.2,1200.14,2250.0,1199.91,1200.14,1199.2,1200.14,2250.0
2020-08-26 15:55:00,1199.52,1199.61,1196.44,1198.69,4108.0,1199.52,1199.61,1196.44,1198.69,4108.0
2020-08-27 09:30:00,1203.17,1203.17,1202.3,1202.3,827.0,1203.17,1203.17,1202.3,1202.3,827.0
2020-08-27 09:35:00,1201.98,1202.76,1200.98,1200.99,400.0,1201.98,1202.76,1200.98,1200.99,400.0
2020-08-27 09:40:00,1200.53,1200.87,1198.17,1198.68,831.0,1200.53,1200.87,1198.17,1198.68,831.0
2020-08-27 09:45:00,1198.0,1199.47,1195.71,1195.72,662.0,1198.0,1199.47,1195.71,1195.72,662.0
2020-08-27 09:50:00,1197.59,1197.59,1196.85,1196.86,200.0,1197.59,1197.59,1196.85,1196.86,200.0
2020-08-27 09:55:00,1197.36,1200.99,1197.36,1200.99,400.0,1197.36,1200.99,1197.36,1200.99,400.0
2020-08-27 10:00:00,1200.99,1200.99,1200.99,1200.99,0.0,1200.99,1200.99,1200.99,1200.99,0.0
2020-08-27 10:05:00,1199.0,1199.5,1198.5,1198.5,600.0,1199.0,1199.5,1198.5,1198.5,600.0
2020-08-27 10:10:00,1197.41,1198.19,1197.41,1197.52,1015.0,1197.41,1198.19,1197.41,1197.52,1015.0
2020-08-27 10:15:00,1196.87,1198.6,1196.81,1198.6,1193.0,1196.87,1198.6,1196.81,1198.6,1193.0
2020-08-27 10:20:00,1198.01,1198.9,1197.67,1197.67,301.0,1198.01,1198.9,1197.67,1197.67,301.0
2020-08-27 10:25:00,1200.97,1202.17,1200.96,1202.17,200.0,1200.97,1202.17,1200.96,1202.17,200.0
2020-08-27 10:30:00,1200.47,1200.47,1200.47,1200.47,116.0,1200.47,1200.47,1200.47,1200.47,116.0
2020-08-27 10:35:00,1201.02,1202.51,1201.02,1202.51,1004.0,1201.02,1202.51,1201.02,1202.51,1004.0
2020-08-27 10:40:00,1203.5,1203.5,1203.5,1203.5,300.0,1203.5,1203.5,1203.5,1203.5,300.0
2020-08-27 10:45:00,1204.29,1204.29,1203.41,1203.65,874.0,1204.29,1204.29,1203.41,1203.65,874.0
2020-08-27 10:50:00,1203.93,1203.93,1203.92,1203.93,100.0,1203.93,1203.93,1203.92,1203.93,100.0
2020-08-27 10:55:00,1204.33,1204.4,1203.83,1204.31,500.0,1204.33,1204.4,1203.83,1204.31,500.0
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 11:05:00,1204.26,1204.26,1204.26,1204.26,0.0,1204.26,1204.26,1204.26,1204.26,0.0
2020-08-27 11:10:00,1202.78,1204.47,1201.95,1201.95,400.0,1202.78,1204.47,1201.95,1201.95,400.0
2020-08-27 11:15:00,1201.51,1201.51,1201.51,1201.51,100.0,1201.51,1201.51,1201.51,1201.51,100.0
2020-08-27 11:20:00,1201.84,1201.84,1201.84,1201.84,100.0,1201.84,1201.84,1201.84,1201.84,100.0
2020-08-27 11:25:00,1201.1,1201.1,1200.25,1200.25,300.0,1201.1,1201.1,1200.25,1200.25,300.0
2020-08-27 11:30:00,1198.53,1198.86,1198.12,1198.86,700.0,1198.53,1198.86,1198.12,1198.86,700.0
2020-08-27 11:35:00,1202.33,1202.33,1201.59,1201.59,200.0,1202.33,1202.33,1201.59,1201.59,200.0
2020-08-27 11:40:00,1201.59,1201.59,1201.59,1201.59,0.0,1201.59,1201.59,1201.59,1201.59,0.0
2020-08-27 11:45:00,1201.18,1201.41,1200.99,1201.41,300.0,1201.18,1201.41,1200.99,1201.41,300.0
2020-08-27 11:50:00,1201.41,1201.41,1201.41,1201.41,0.0,1201.41,1201.41,1201.41,1201.41,0.0
2020-08-27 11:55:00,1201.82,1201.83,1200.45,1200.45,200.0,1201.82,1201.83,1200.45,1200.45,200.0
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 12:05:00,1199.52,1199.52,1199.52,1199.52,0.0,1199.52,1199.52,1199.52,1199.52,0.0
2020-08-27 12:10:00,1199.66,1199.9,1199.38,1199.9,400.0,1199.66,1199.9,1199.38,1199.9,400.0
2020-08-27 12:15:00,1200.13,1200.54,1199.38,1199.39,600.0,1200.13,1200.54,1199.38,1199.39,600.0
2020-08-27 12:20:00,1198.16,1202.29,1198.16,1202.29,1280.0,1198.16,1202.29,1198.16,1202.29,1280.0
2020-08-27 12:25:00,1202.87,1202.87,1201.98,1201.99,500.0,1202.87,1202.87,1201.98,1201.99,500.0
2020-08-27 12:30:00,1201.74,1202.1,1200.99,1201.0,867.0,1201.74,1202.1,1200.99,1201.0,867.0
2020-08-27 12:35:00,1200.16,1200.16,1198.62,1199.14,300.0,1200.16,1200.16,1198.62,1199.14,300.0
2020-08-27 12:40:00,1198.45,1200.5,1198.0,1199.54,2564.0,1198.45,1200.5,1198.0,1199.54,2564.0
2020-08-27 12:45:00,1199.66,1199.67,1198.16,1198.51,1100.0,1199.66,1199.67,1198.16,1198.51,1100.0
2020-08-27 12:50:00,1199.13,1199.14,1198.09,1198.27,700.0,1199.13,1199.14,1198.09,1198.27,700.0
2020-08-27 12:55:00,1199.06,1199.94,1199.05,1199.94,300.0,1199.06,1199.94,1199.05,1199.94,300.0
2020-08-27 13:00:00,1200.45,1200.45,1198.05,1198.52,1000.0,1200.45,1200.45,1198.05,1198.52,1000.0
2020-08-27 13:05:00,1198.88,1200.26,1198.58,1200.26,500.0,1198.88,1200.26,1198.58,1200.26,500.0
2020-08-27 13:10:00,1199.16,1199.5,1199.16,1199.5,200.0,1199.16,1199.5,1199.16,1199.5,200.0
2020-08-27 13:15:00,1199.15,1199.28,1197.4,1198.13,1705.0,1199.15,1199.28,1197.4,1198.13,1705.0
2020-08-27 13:20:00,1198.13,1199.86,1198.13,1198.58,1600.0,1198.13,1199.86,1198.13,1198.58,1600.0
2020-08-27 13:25:00,1198.43,1198.79,1198.08,1198.79,400.0,1198.43,1198.79,1198.08,1198.79,400.0
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 13:35:00,1201.0,1201.0,1201.0,1201.0,0.0,1201.0,1201.0,1201.0,1201.0,0.0
2020-08-27 13:40:00,1199.36,1199.36,1198.43,1199.23,800.0,1199.36,1199.36,1198.43,1199.23,800.0
2020-08-27 13:45:00,1197.28,1198.02,1197.28,1197.9,400.0,1197.28,1198.02,1197.28,1197.9,400.0
2020-08-27 13:50:00,1197.18,1197.89,1196.44,1196.44,600.0,1197.18,1197.89,1196.44,1196.44,600.0
2020-08-27 13:55:00,1198.1,1199.86,1198.02,1199.86,1200.0,1198.1,1199.86,1198.02,1199.86,1200.0
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 14:05:00,1199.86,1199.86,1199.86,1199.86,0.0,1199.86,1199.86,1199.86,1199.86,0.0
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 14:15:00,1201.1,1201.1,1201.1,1201.1,0.0,1201.1,1201.1,1201.1,1201.1,0.0
2020-08-27 14:20:00,1201.1,1201.1,1201.1,1201.1,0.0,1201.1,1201.1,1201.1,1201.1,0.0
2020-08-27 14:25:00,1201.1,1201.1,1201.1,1201.1,0.0,1201.1,1201.1,1201.1,1201.1,0.0
2020-08-27 14:30:00,1200.73,1200.75,1200.55,1200.56,400.0,1200.73,1200.75,1200.55,1200.56,400.0
2020-08-27 14:35:00,1200.84,1200.84,1200.1,1200.1,600.0,1200.84,1200.84,1200.1,1200.1,600.0
2020-08-27 14:40:00,1201.21,1201.21,1200.31,1200.31,200.0,1201.21,1201.21,1200.31,1200.31,200.0
2020-08-27 14:45:00,1201.25,1201.25,1201.25,1201.25,100.0,1201.25,1201.25,1201.25,1201.25,100.0
2020-08-27 14:50:00,1199.23,1199.82,1199.23,1199.82,300.0,1199.23,1199.82,1199.23,1199.82,300.0
2020-08-27 14:55:00,1199.53,1199.53,1198.58,1198.59,200.0,1199.53,1199.53,1198.58,1198.59,200.0
2020-08-27 15:00:00,1197.79,1197.79,1197.78,1197.79,100.0,1197.79,1197.79,1197.78,1197.79,100.0
2020-08-27 15:05:00,1198.46,1198.81,1198.46,1198.64,500.0,1198.46,1198.81,1198.46,1198.64,500.0
2020-08-27 15:10:00,1197.85,1197.85,1197.36,1197.78,500.0,1197.85,1197.85,1197.36,1197.78,500.0
2020-08-27 15:15:00,1198.2,1198.32,1197.3,1197.95,902.0,1198.2,1198.32,1197.3,1197.95,902.0
2020-08-27 15:20:00,1198.57,1198.57,1197.52,1197.97,581.0,1198.57,1198.57,1197.52,1197.97,581.0
2020-08-27 15:25:00,1197.59,1197.59,1197.17,1197.17,400.0,1197.59,1197.59,1197.17,1197.17,400.0
2020-08-27 15:30:00,1197.27,1197.55,1197.27,1197.54,200.0,1197.27,1197.55,1197.27,1197.54,200.0
2020-08-27 15:35:00,1197.64,1197.65,1197.1,1197.1,1300.0,1197.64,1197.65,1197.1,1197.1,1300.0
2020-08-27 15:40:00,1197.27,1198.43,1196.83,1198.43,1200.0,1197.27,1198.43,1196.83,1198.43,1200.0
2020-08-27 15:45:00,1198.24,1198.24,1196.37,1196.38,1700.0,1198.24,1198.24,1196.37,1196.38,1700.0
2020-08-27 15:50:00,1195.19,1195.6,1193.79,1195.6,1704.0,1195.19,1195.6,1193.79,1195.6,1704.0
2020-08-27 15:55:00,1195.32,1196.7,1194.16,1196.3,7360.0,1195.32,1196.7,1194.16,1196.3,7360.0
2020-08-28 09:30:00,1193.11,1193.11,1193.11,1193.11,989.0,1193.11,1193.11,1193.11,1193.11,989.0
2020-08-28 09:35:00,1195.88,1195.88,1194.74,1194.75,200.0,1195.88,1195.88,1194.74,1194.75,200.0
2020-08-28 09:40:00,1194.75,1194.75,1194.75,1194.75,0.0,1194.75,1194.75,1194.75,1194.75,0.0
2020-08-28 09:45:00,1198.63,1198.64,1195.58,1195.58,400.0,1198.63,1198.64,1195.58,1195.58,400.0
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 09:55:00,1198.14,1198.14,1198.14,1198.14,0.0,1198.14,1198.14,1198.14,1198.14,0.0
2020-08-28 10:00:00,1199.72,1199.72,1196.62,1198.08,400.0,1199.72,1199.72,1196.62,1198.08,400.0
2020-08-28 10:05:00,1198.85,1198.86,1193.11,1193.12,900.0,1198.85,1198.86,1193.11,1193.12,900.0
2020-08-28 10:10:00,1195.02,1195.02,1195.02,1195.02,123.0,1195.02,1195.02,1195.02,1195.02,123.0
2020-08-28 10:15:00,1194.67,1195.24,1194.67,1195.24,200.0,1194.67,1195.24,1194.67,1195.24,200.0
2020-08-28 10:20:00,1195.24,1195.24,1195.24,1195.24,0.0,1195.24,1195.24,1195.24,1195.24,0.0
2020-08-28 10:25:00,1194.15,1194.78,1194.13,1194.78,700.0,1194.15,1194.78,1194.13,1194.78,700.0
2020-08-28 10:30:00,1194.14,1195.38,1193.75,1193.8,1000.0,1194.14,1195.38,1193.75,1193.8,1000.0
2020-08-28 10:35:00,1192.91,1194.14,1192.91,1194.14,400.0,1192.91,1194.14,1192.91,1194.14,400.0
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 10:45:00,1195.07,1195.07,1195.07,1195.07,0.0,1195.07,1195.07,1195.07,1195.07,0.0
2020-08-28 10:50:00,1194.73,1194.73,1193.33,1193.34,300.0,1194.73,1194.73,1193.33,1193.34,300.0
2020-08-28 10:55:00,1191.78,1191.78,1191.72,1191.73,400.0,1191.78,1191.78,1191.72,1191.73,400.0
2020-08-28 11:00:00,1191.72,1192.09,1191.0,1191.0,1400.0,1191.72,1192.09,1191.0,1191.0,1400.0
2020-08-28 11:05:00,1191.0,1191.72,1191.0,1191.01,300.0,1191.0,1191.72,1191.0,1191.01,300.0
2020-08-28 11:10:00,1191.37,1191.49,1191.37,1191.48,300.0,1191.37,1191.49,1191.37,1191.48,300.0
2020-08-28 11:15:00,1191.83,1191.83,1191.13,1191.23,300.0,1191.83,1191.83,1191.13,1191.23,300.0
2020-08-28 11:20:00,1191.85,1191.85,1191.56,1191.56,200.0,1191.85,1191.85,1191.56,1191.56,200.0
2020-08-28 11:25:00,1192.14,1192.86,1192.14,1192.49,400.0,1192.14,1192.86,1192.14,1192.49,400.0
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 11:35:00,1190.0,1190.0,1190.0,1190.0,0.0,1190.0,1190.0,1190.0,1190.0,0.0
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 11:45:00,1188.22,1188.22,1188.22,1188.22,0.0,1188.22,1188.22,1188.22,1188.22,0.0
2020-08-28 11:50:00,1187.38,1187.97,1187.38,1187.96,315.0,1187.38,1187.97,1187.38,1187.96,315.0
2020-08-28 11:55:00,1187.0,1188.11,1186.85,1188.11,1549.0,1187.0,1188.11,1186.85,1188.11,1549.0
2020-08-28 12:00:00,1188.42,1191.02,1188.41,1191.02,900.0,1188.42,1191.02,1188.41,1191.02,900.0
2020-08-28 12:05:00,1189.7,1189.7,1187.78,1187.79,400.0,1189.7,1189.7,1187.78,1187.79,400.0
2020-08-28 12:10:00,1187.44,1187.44,1186.01,1187.36,700.0,1187.44,1187.44,1186.01,1187.36,700.0
2020-08-28 12:15:00,1187.38,1187.38,1186.89,1186.89,200.0,1187.38,1187.38,1186.89,1186.89,200.0
2020-08-28 12:20:00,1188.28,1188.28,1187.6,1187.6,200.0,1188.28,1188.28,1187.6,1187.6,200.0
2020-08-28 12:25:00,1186.87,1186.87,1184.99,1185.0,500.0,1186.87,1186.87,1184.99,1185.0,500.0
2020-08-28 12:30:00,1183.66,1185.61,1183.52,1185.61,441.0,1183.66,1185.61,1183.52,1185.61,441.0
2020-08-28 12:35:00,1185.01,1185.01,1183.26,1183.51,1185.0,1185.01,1185.01,1183.26,1183.51,1185.0
2020-08-28 12:40:00,1182.1,1182.1,1178.79,1179.06,1225.0,1182.1,1182.1,1178.79,1179.06,1225.0
2020-08-28 12:45:00,1181.65,1183.36,1181.65,1183.36,600.0,1181.65,1183.36,1181.65,1183.36,600.0
2020-08-28 12:50:00,1183.36,1183.36,1183.36,1183.36,0.0,1183.36,1183.36,1183.36,1183.36,0.0
2020-08-28 12:55:00,1184.66,1184.66,1184.65,1184.66,100.0,1184.66,1184.66,1184.65,1184.66,100.0
2020-08-28 13:00:00,1183.5,1184.47,1183.5,1184.47,200.0,1183.5,1184.47,1183.5,1184.47,200.0
2020-08-28 13:05:00,1182.67,1183.84,1182.66,1183.84,200.0,1182.67,1183.84,1182.66,1183.84,200.0
2020-08-28 13:10:00,1183.84,1183.84,1183.84,1183.84,0.0,1183.84,1183.84,1183.84,1183.84,0.0
2020-08-28 13:15:00,1181.36,1182.98,1181.36,1182.9,300.0,1181.36,1182.98,1181.36,1182.9,300.0
2020-08-28 13:20:00,1183.25,1183.3,1183.25,1183.3,200.0,1183.25,1183.3,1183.25,1183.3,200.0
2020-08-28 13:25:00,1183.39,1183.59,1182.58,1183.01,700.0,1183.39,1183.59,1182.58,1183.01,700.0
2020-08-28 13:30:00,1184.63,1184.63,1184.63,1184.63,100.0,1184.63,1184.63,1184.63,1184.63,100.0
2020-08-28 13:35:00,1185.51,1185.51,1184.91,1184.91,500.0,1185.51,1185.51,1184.91,1184.91,500.0
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 13:45:00,1183.78,1183.78,1183.78,1183.78,0.0,1183.78,1183.78,1183.78,1183.78,0.0
2020-08-28 13:50:00,1183.81,1184.34,1183.17,1184.34,400.0,1183.81,1184.34,1183.17,1184.34,400.0
2020-08-28 13:55:00,1185.48,1185.48,1185.48,1185.48,100.0,1185.48,1185.48,1185.48,1185.48,100.0
2020-08-28 14:00:00,1184.68,1185.22,1184.3,1184.3,300.0,1184.68,1185.22,1184.3,1184.3,300.0
2020-08-28 14:05:00,1184.38,1184.38,1182.34,1182.34,400.0,1184.38,1184.38,1182.34,1182.34,400.0
2020-08-28 14:10:00,1182.99,1182.99,1182.99,1182.99,100.0,1182.99,1182.99,1182.99,1182.99,100.0
2020-08-28 14:15:00,1184.19,1184.98,1183.83,1184.97,600.0,1184.19,1184.98,1183.83,1184.97,600.0
2020-08-28 14:20:00,1184.94,1185.91,1184.93,1185.08,400.0,1184.94,1185.91,1184.93,1185.08,400.0
2020-08-28 14:25:00,1184.66,1187.44,1184.65,1186.88,600.0,1184.66,1187.44,1184.65,1186.88,600.0
2020-08-28 14:30:00,1186.8,1187.69,1184.9,1184.91,700.0,1186.8,1187.69,1184.9,1184.91,700.0
2020-08-28 14:35:00,1186.0,1186.0,1185.99,1186.0,200.0,1186.0,1186.0,1185.99,1186.0,200.0
2020-08-28 14:40:00,1186.27,1187.64,1186.26,1187.64,1096.0,1186.27,1187.64,1186.26,1187.64,1096.0
2020-08-28 14:45:00,1186.8,1188.1,1186.65,1188.1,300.0,1186.8,1188.1,1186.65,1188.1,300.0
2020-08-28 14:50:00,1187.31,1189.01,1186.54,1189.01,800.0,1187.31,1189.01,1186.54,1189.01,800.0
2020-08-28 14:55:00,1189.82,1189.92,1188.89,1189.08,400.0,1189.82,1189.92,1188.89,1189.08,400.0
2020-08-28 15:00:00,1190.3,1190.96,1190.3,1190.57,300.0,1190.3,1190.96,1190.3,1190.57,300.0
2020-08-28 15:05:00,1191.01,1193.59,1190.94,1192.3,500.0,1191.01,1193.59,1190.94,1192.3,500.0
2020-08-28 15:10:00,1192.3,1192.3,1192.3,1192.3,0.0,1192.3,1192.3,1192.3,1192.3,0.0
2020-08-28 15:15:00,1193.45,1193.46,1189.34,1189.34,1100.0,1193.45,1193.46,1189.34,1189.34,1100.0
2020-08-28 15:20:00,1190.29,1190.57,1187.29,1187.78,2304.0,1190.29,1190.57,1187.29,1187.78,2304.0
2020-08-28 15:25:00,1186.95,1186.96,1185.46,1185.47,400.0,1186.95,1186.96,1185.46,1185.47,400.0
2020-08-28 15:30:00,1186.11,1189.0,1186.11,1189.0,1000.0,1186.11,1189.0,1186.11,1189.0,1000.0
2020-08-28 15:35:00,1188.73,1188.73,1188.45,1188.45,713.0,1188.73,1188.73,1188.45,1188.45,713.0
2020-08-28 15:40:00,1186.4,1186.74,1186.32,1186.73,300.0,1186.4,1186.74,1186.32,1186.73,300.0
2020-08-28 15:45:00,1186.35,1187.89,1185.87,1187.57,1747.0,1186.35,1187.89,1185.87,1187.57,1747.0
2020-08-28 15:50:00,1186.89,1188.71,1186.24,1188.7,1900.0,1186.89,1188.71,1186.24,1188.7,1900.0
2020-08-28 15:55:00,1188.9,1190.9,1187.43,1187.44,12043.0,1188.9,1190.9,1187.43,1187.44,12043.0
2020-08-31 09:30:00,1188.68,1188.68,1188.67,1188.68,624.0,1188.68,1188.68,1188.67,1188.68,624.0
2020-08-31 09:35:00,1184.95,1187.12,1184.94,1187.12,200.0,1184.95,1187.12,1184.94,1187.12,200.0
2020-08-31 09:40:00,1188.0,1190.27,1187.85,1188.31,600.0,1188.0,1190.27,1187.85,1188.31,600.0
2020-08-31 09:45:00,1188.58,1191.89,1188.57,1191.89,702.0,1188.58,1191.89,1188.57,1191.89,702.0
2020-08-31 09:50:00,1194.12,1196.95,1192.67,1196.94,400.0,1194.12,1196.95,1192.67,1196.94,400.0
2020-08-31 09:55:00,1195.75,1196.62,1194.52,1196.62,700.0,1195.75,1196.62,1194.52,1196.62,700.0
2020-08-31 10:00:00,1195.77,1196.94,1194.17,1195.38,2100.0,1195.77,1196.94,1194.17,1195.38,2100.0
2020-08-31 10:05:00,1194.0,1195.97,1192.79,1195.96,1249.0,1194.0,1195.97,1192.79,1195.96,1249.0
2020-08-31 10:10:00,1195.17,1196.35,1194.87,1196.35,400.0,1195.17,1196.35,1194.87,1196.35,400.0
2020-08-31 10:15:00,1196.35,1196.76,1195.16,1195.97,1900.0,1196.35,1196.76,1195.16,1195.97,1900.0
2020-08-31 10:20:00,1193.73,1193.73,1192.94,1193.73,1600.0,1193.73,1193.73,1192.94,1193.73,1600.0
2020-08-31 10:25:00,1193.27,1193.27,1189.35,1190.26,700.0,1193.27,1193.27,1189.35,1190.26,700.0
2020-08-31 10:30:00,1191.02,1191.37,1189.43,1189.43,800.0,1191.02,1191.37,1189.43,1189.43,800.0
2020-08-31 10:35:00,1187.99,1188.51,1187.53,1187.54,800.0,1187.99,1188.51,1187.53,1187.54,800.0
2020-08-31 10:40:00,1187.48,1187.51,1186.2,1186.21,500.0,1187.48,1187.51,1186.2,1186.21,500.0
2020-08-31 10:45:00,1185.26,1185.46,1183.97,1183.97,400.0,1185.26,1185.46,1183.97,1183.97,400.0
2020-08-31 10:50:00,1182.51,1182.51,1182.51,1182.51,100.0,1182.51,1182.51,1182.51,1182.51,100.0
2020-08-31 10:55:00,1180.25,1180.25,1175.91,1178.13,2000.0,1180.25,1180.25,1175.91,1178.13,2000.0
2020-08-31 11:00:00,1178.06,1178.07,1176.35,1177.31,800.0,1178.06,1178.07,1176.35,1177.31,800.0
2020-08-31 11:05:00,1178.36,1180.66,1177.84,1179.48,1498.0,1178.36,1180.66,1177.84,1179.48,1498.0
2020-08-31 11:10:00,1179.48,1179.48,1179.48,1179.48,0.0,1179.48,1179.48,1179.48,1179.48,0.0
2020-08-31 11:15:00,1179.7,1181.06,1179.66,1181.05,2746.0,1179.7,1181.06,1179.66,1181.05,2746.0
2020-08-31 11:20:00,1182.61,1182.62,1182.52,1182.61,300.0,1182.61,1182.62,1182.52,1182.61,300.0
2020-08-31 11:25:00,1184.22,1184.23,1183.41,1183.41,300.0,1184.22,1184.23,1183.41,1183.41,300.0
2020-08-31 11:30:00,1184.49,1187.21,1184.49,1187.21,200.0,1184.49,1187.21,1184.49,1187.21,200.0
2020-08-31 11:35:00,1185.77,1186.63,1185.72,1186.63,300.0,1185.77,1186.63,1185.72,1186.63,300.0
2020-08-31 11:40:00,1185.66,1185.67,1185.66,1185.66,200.0,1185.66,1185.67,1185.66,1185.66,200.0
2020-08-31 11:45:00,1184.72,1187.19,1184.72,1186.0,579.0,1184.72,1187.19,1184.72,1186.0,579.0
2020-08-31 11:50:00,1186.0,1186.0,1186.0,1186.0,0.0,1186.0,1186.0,1186.0,1186.0,0.0
2020-08-31 11:55:00,1188.3,1188.3,1188.16,1188.16,200.0,1188.3,1188.3,1188.16,1188.16,200.0
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 12:05:00,1189.88,1189.88,1189.88,1189.88,0.0,1189.88,1189.88,1189.88,1189.88,0.0
2020-08-31 12:10:00,1187.98,1188.86,1187.09,1187.1,849.0,1187.98,1188.86,1187.09,1187.1,849.0
2020-08-31 12:15:00,1188.76,1188.82,1188.28,1188.28,480.0,1188.76,1188.82,1188.28,1188.28,480.0
2020-08-31 12:20:00,1188.98,1188.98,1186.96,1187.65,918.0,1188.98,1188.98,1186.96,1187.65,918.0
2020-08-31 12:25:00,1186.26,1186.56,1184.94,1186.56,400.0,1186.26,1186.56,1184.94,1186.56,400.0
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 12:35:00,1186.56,1186.56,1186.56,1186.56,0.0,1186.56,1186.56,1186.56,1186.56,0.0
2020-08-31 12:40:00,1186.56,1186.56,1186.56,1186.56,0.0,1186.56,1186.56,1186.56,1186.56,0.0
2020-08-31 12:45:00,1185.74,1185.74,1185.74,1185.74,100.0,1185.74,1185.74,1185.74,1185.74,100.0
2020-08-31 12:50:00,1185.97,1188.05,1185.86,1188.05,400.0,1185.97,1188.05,1185.86,1188.05,400.0
2020-08-31 12:55:00,1187.13,1187.82,1187.12,1187.81,441.0,1187.13,1187.82,1187.12,1187.81,441.0
2020-08-31 13:00:00,1186.79,1187.65,1185.83,1187.65,400.0,1186.79,1187.65,1185.83,1187.65,400.0
2020-08-31 13:05:00,1185.83,1187.92,1185.82,1187.92,200.0,1185.83,1187.92,1185.82,1187.92,200.0
2020-08-31 13:10:00,1184.57,1184.57,1184.15,1184.15,200.0,1184.57,1184.57,1184.15,1184.15,200.0
2020-08-31 13:15:00,1185.38,1185.39,1185.38,1185.39,400.0,1185.38,1185.39,1185.38,1185.39,400.0
2020-08-31 13:20:00,1186.67,1186.67,1186.66,1186.67,100.0,1186.67,1186.67,1186.66,1186.67,100.0
2020-08-31 13:25:00,1185.51,1185.51,1185.51,1185.51,100.0,1185.51,1185.51,1185.51,1185.51,100.0
2020-08-31 13:30:00,1186.12,1187.87,1186.12,1187.0,1618.0,1186.12,1187.87,1186.12,1187.0,1618.0
2020-08-31 13:35:00,1187.84,1188.22,1187.5,1188.21,400.0,1187.84,1188.22,1187.5,1188.21,400.0
2020-08-31 13:40:00,1189.43,1189.44,1189.43,1189.43,100.0,1189.43,1189.44,1189.43,1189.43,100.0
2020-08-31 13:45:00,1190.24,1191.44,1190.24,1191.43,489.0,1190.24,1191.44,1190.24,1191.43,489.0
2020-08-31 13:50:00,1191.71,1193.0,1191.71,1193.0,1244.0,1191.71,1193.0,1191.71,1193.0,1244.0
2020-08-31 13:55:00,1194.0,1194.33,1192.99,1193.0,15382.0,1194.0,1194.33,1192.99,1193.0,15382.0
2020-08-31 14:00:00,1193.0,1193.0,1193.0,1193.0,0.0,1193.0,1193.0,1193.0,1193.0,0.0
2020-08-31 14:05:00,1193.17,1193.82,1192.99,1193.82,1773.0,1193.17,1193.82,1192.99,1193.82,1773.0
2020-08-31 14:10:00,1193.6,1193.6,1192.99,1193.0,445.0,1193.6,1193.6,1192.99,1193.0,445.0
2020-08-31 14:15:00,1193.0,1193.42,1192.99,1193.33,535.0,1193.0,1193.42,1192.99,1193.33,535.0
2020-08-31 14:20:00,1193.33,1193.33,1193.33,1193.33,0.0,1193.33,1193.33,1193.33,1193.33,0.0
2020-08-31 14:25:00,1193.28,1193.94,1192.96,1193.28,896.0,1193.28,1193.94,1192.96,1193.28,896.0
2020-08-31 14:30:00,1193.71,1194.01,1193.7,1194.01,300.0,1193.71,1194.01,1193.7,1194.01,300.0
2020-08-31 14:35:00,1194.0,1194.0,1193.62,1193.62,200.0,1194.0,1194.0,1193.62,1193.62,200.0
2020-08-31 14:40:00,1194.85,1195.6,1194.01,1195.6,1100.0,1194.85,1195.6,1194.01,1195.6,1100.0
2020-08-31 14:45:00,1195.72,1196.62,1195.71,1196.09,1610.0,1195.72,1196.62,1195.71,1196.09,1610.0
2020-08-31 14:50:00,1196.53,1197.04,1196.46,1196.73,20097.0,1196.53,1197.04,1196.46,1196.73,20097.0
2020-08-31 14:55:00,1196.37,1198.23,1196.02,1196.85,3112.0,1196.37,1198.23,1196.02,1196.85,3112.0
2020-08-31 15:00:00,1197.66,1198.72,1196.97,1196.97,800.0,1197.66,1198.72,1196.97,1196.97,800.0
2020-08-31 15:05:00,1196.0,1197.6,1196.0,1197.6,1742.0,1196.0,1197.6,1196.0,1197.6,1742.0
2020-08-31 15:10:00,1196.45,1197.73,1196.45,1197.73,716.0,1196.45,1197.73,1196.45,1197.73,716.0
2020-08-31 15:15:00,1196.48,1197.04,1196.45,1196.77,684.0,1196.48,1197.04,1196.45,1196.77,684.0
2020-08-31 15:20:00,1197.39,1197.57,1196.56,1197.07,2805.0,1197.39,1197.57,1196.56,1197.07,2805.0
2020-08-31 15:25:00,1197.77,1198.54,1197.45,1198.54,700.0,1197.77,1198.54,1197.45,1198.54,700.0
2020-08-31 15:30:00,1198.13,1198.98,1197.85,1198.98,810.0,1198.13,1198.98,1197.85,1198.98,810.0
2020-08-31 15:35:00,1199.1,1199.52,1199.1,1199.13,400.0,1199.1,1199.52,1199.1,1199.13,400.0
2020-08-31 15:40:00,1198.49,1198.87,1197.79,1198.87,900.0,1198.49,1198.87,1197.79,1198.87,900.0
2020-08-31 15:45:00,1200.3,1200.3,1199.06,1199.83,1000.0,1200.3,1200.3,1199.06,1199.83,1000.0
2020-08-31 15:50:00,1200.85,1200.86,1199.71,1200.24,1800.0,1200.85,1200.86,1199.71,1200.24,1800.0
2020-08-31 15:55:00,1198.31,1198.86,1195.3,1195.67,3753.0,1198.31,1198.86,1195.3,1195.67,3753.0
2020-09-01 09:30:00,1198.35,1198.48,1196.23,1198.48,2370.0,1198.35,1198.48,1196.23,1198.48,2370.0
2020-09-01 09:35:00,1199.99,1203.88,1198.02,1203.88,800.0,1199.99,1203.88,1198.02,1203.88,800.0
2020-09-01 09:40:00,1199.89,1200.83,1199.67,1200.83,700.0,1199.89,1200.83,1199.67,1200.83,700.0
2020-09-01 09:45:00,1199.31,1202.9,1199.3,1202.89,1511.0,1199.31,1202.9,1199.3,1202.89,1511.0
2020-09-01 09:50:00,1205.27,1205.27,1203.43,1204.75,600.0,1205.27,1205.27,1203.43,1204.75,600.0
2020-09-01 09:55:00,1203.77,1204.66,1203.77,1204.19,400.0,1203.77,1204.66,1203.77,1204.19,400.0
2020-09-01 10:00:00,1204.19,1204.53,1204.19,1204.53,500.0,1204.19,1204.53,1204.19,1204.53,500.0
2020-09-01 10:05:00,1204.53,1204.53,1199.3,1199.31,2192.0,1204.53,1204.53,1199.3,1199.31,2192.0
2020-09-01 10:10:00,1198.9,1198.91,1196.49,1196.49,400.0,1198.9,1198.91,1196.49,1196.49,400.0
2020-09-01 10:15:00,1197.31,1198.02,1195.91,1197.96,1400.0,1197.31,1198.02,1195.91,1197.96,1400.0
2020-09-01 10:20:00,1197.96,1197.96,1197.96,1197.96,0.0,1197.96,1197.96,1197.96,1197.96,0.0
2020-09-01 10:25:00,1196.34,1196.4,1195.43,1196.27,733.0,1196.34,1196.4,1195.43,1196.27,733.0
2020-09-01 10:30:00,1196.03,1196.04,1193.9,1195.27,740.0,1196.03,1196.04,1193.9,1195.27,740.0
2020-09-01 10:35:00,1195.88,1196.58,1195.87,1196.58,200.0,1195.88,1196.58,1195.87,1196.58,200.0
2020-09-01 10:40:00,1196.42,1197.45,1196.42,1197.45,200.0,1196.42,1197.45,1196.42,1197.45,200.0
2020-09-01 10:45:00,1198.44,1200.28,1198.43,1200.27,300.0,1198.44,1200.28,1198.43,1200.27,300.0
2020-09-01 10:50:00,1201.07,1201.87,1200.41,1201.22,866.0,1201.07,1201.87,1200.41,1201.22,866.0
2020-09-01 10:55:00,1200.21,1201.52,1200.21,1201.44,600.0,1200.21,1201.52,1200.21,1201.44,600.0
2020-09-01 11:00:00,1201.65,1202.77,1200.41,1201.24,1500.0,1201.65,1202.77,1200.41,1201.24,1500.0
2020-09-01 11:05:00,1202.6,1202.66,1200.44,1200.45,1600.0,1202.6,1202.66,1200.44,1200.45,1600.0
2020-09-01 11:10:00,1200.22,1200.22,1199.33,1200.19,700.0,1200.22,1200.22,1199.33,1200.19,700.0
2020-09-01 11:15:00,1200.83,1202.14,1200.83,1202.13,700.0,1200.83,1202.14,1200.83,1202.13,700.0
2020-09-01 11:20:00,1202.14,1202.14,1199.45,1200.08,1100.0,1202.14,1202.14,1199.45,1200.08,1100.0
2020-09-01 11:25:00,1201.8,1202.69,1200.16,1200.97,1101.0,1201.8,1202.69,1200.16,1200.97,1101.0
2020-09-01 11:30:00,1200.11,1200.96,1199.65,1200.34,900.0,1200.11,1200.96,1199.65,1200.34,900.0
2020-09-01 11:35:00,1201.48,1201.48,1200.58,1201.22,300.0,1201.48,1201.48,1200.58,1201.22,300.0
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 11:45:00,1203.22,1203.22,1203.22,1203.22,0.0,1203.22,1203.22,1203.22,1203.22,0.0
2020-09-01 11:50:00,1202.52,1202.58,1201.79,1201.8,300.0,1202.52,1202.58,1201.79,1201.8,300.0
2020-09-01 11:55:00,1202.95,1203.07,1202.41,1202.49,700.0,1202.95,1203.07,1202.41,1202.49,700.0
2020-09-01 12:00:00,1203.15,1203.34,1203.14,1203.33,200.0,1203.15,1203.34,1203.14,1203.33,200.0
2020-09-01 12:05:00,1203.74,1206.16,1203.74,1206.16,604.0,1203.74,1206.16,1203.74,1206.16,604.0
2020-09-01 12:10:00,1208.15,1209.0,1208.15,1209.0,600.0,1208.15,1209.0,1208.15,1209.0,600.0
2020-09-01 12:15:00,1209.18,1211.99,1209.18,1211.02,626.0,1209.18,1211.99,1209.18,1211.02,626.0
2020-09-01 12:20:00,1212.0,1215.98,1211.91,1212.47,700.0,1212.0,1215.98,1211.91,1212.47,700.0
2020-09-01 12:25:00,1211.66,1212.77,1211.66,1212.51,400.0,1211.66,1212.77,1211.66,1212.51,400.0
2020-09-01 12:30:00,1212.51,1213.69,1211.52,1213.67,1801.0,1212.51,1213.69,1211.52,1213.67,1801.0
2020-09-01 12:35:00,1213.48,1213.48,1212.22,1212.55,2015.0,1213.48,1213.48,1212.22,1212.55,2015.0
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 12:45:00,1213.57,1213.57,1213.57,1213.57,0.0,1213.57,1213.57,1213.57,1213.57,0.0
2020-09-01 12:50:00,1213.52,1213.92,1213.05,1213.91,700.0,1213.52,1213.92,1213.05,1213.91,700.0
2020-09-01 12:55:00,1213.83,1213.98,1210.98,1211.69,1057.0,1213.83,1213.98,1210.98,1211.69,1057.0
2020-09-01 13:00:00,1212.57,1213.89,1212.56,1213.89,1000.0,1212.57,1213.89,1212.56,1213.89,1000.0
2020-09-01 13:05:00,1215.35,1217.98,1214.97,1217.97,1357.0,1215.35,1217.98,1214.97,1217.97,1357.0
2020-09-01 13:10:00,1216.31,1216.92,1215.86,1215.87,800.0,1216.31,1216.92,1215.86,1215.87,800.0
2020-09-01 13:15:00,1214.0,1214.25,1213.49,1214.25,500.0,1214.0,1214.25,1213.49,1214.25,500.0
2020-09-01 13:20:00,1215.12,1215.27,1214.04,1215.07,903.0,1215.12,1215.27,1214.04,1215.07,903.0
2020-09-01 13:25:00,1214.1,1215.89,1214.1,1215.63,700.0,1214.1,1215.89,1214.1,1215.63,700.0
2020-09-01 13:30:00,1215.93,1216.53,1215.32,1216.53,1500.0,1215.93,1216.53,1215.32,1216.53,1500.0
2020-09-01 13:35:00,1216.53,1217.8,1215.93,1217.0,1626.0,1216.53,1217.8,1215.93,1217.0,1626.0
2020-09-01 13:40:00,1217.65,1220.05,1216.77,1216.77,1000.0,1217.65,1220.05,1216.77,1216.77,1000.0
2020-09-01 13:45:00,1218.01,1218.01,1215.51,1215.51,1300.0,1218.01,1218.01,1215.51,1215.51,1300.0
2020-09-01 13:50:00,1215.69,1216.0,1214.94,1215.02,820.0,1215.69,1216.0,1214.94,1215.02,820.0
2020-09-01 13:55:00,1215.04,1215.04,1215.04,1215.04,100.0,1215.04,1215.04,1215.04,1215.04,100.0
2020-09-01 14:00:00,1216.17,1216.17,1216.17,1216.17,100.0,1216.17,1216.17,1216.17,1216.17,100.0
2020-09-01 14:05:00,1216.16,1217.46,1216.16,1217.46,200.0,1216.16,1217.46,1216.16,1217.46,200.0
2020-09-01 14:10:00,1216.63,1217.39,1216.63,1217.39,200.0,1216.63,1217.39,1216.63,1217.39,200.0
2020-09-01 14:15:00,1217.36,1218.66,1217.31,1217.43,900.0,1217.36,1218.66,1217.31,1217.43,900.0
2020-09-01 14:20:00,1218.69,1219.11,1217.09,1217.44,1300.0,1218.69,1219.11,1217.09,1217.44,1300.0
2020-09-01 14:25:00,1218.1,1218.3,1217.08,1217.37,1100.0,1218.1,1218.3,1217.08,1217.37,1100.0
2020-09-01 14:30:00,1216.9,1218.55,1216.72,1218.55,1301.0,1216.9,1218.55,1216.72,1218.55,1301.0
2020-09-01 14:35:00,1218.92,1218.97,1218.91,1218.97,700.0,1218.92,1218.97,1218.91,1218.97,700.0
2020-09-01 14:40:00,1219.8,1219.8,1218.31,1218.32,4000.0,1219.8,1219.8,1218.31,1218.32,4000.0
2020-09-01 14:45:00,1219.1,1219.85,1218.56,1219.85,700.0,1219.1,1219.85,1218.56,1219.85,700.0
2020-09-01 14:50:00,1219.87,1219.87,1218.22,1219.63,2917.0,1219.87,1219.87,1218.22,1219.63,2917.0
2020-09-01 14:55:00,1218.6,1219.27,1218.6,1219.27,500.0,1218.6,1219.27,1218.6,1219.27,500.0
2020-09-01 15:00:00,1219.68,1219.69,1219.68,1219.68,100.0,1219.68,1219.69,1219.68,1219.68,100.0
2020-09-01 15:05:00,1219.25,1219.37,1218.56,1218.93,700.0,1219.25,1219.37,1218.56,1218.93,700.0
2020-09-01 15:10:00,1218.86,1218.86,1217.78,1218.14,1100.0,1218.86,1218.86,1217.78,1218.14,1100.0
2020-09-01 15:15:00,1217.99,1217.99,1216.63,1216.63,800.0,1217.99,1217.99,1216.63,1216.63,800.0
2020-09-01 15:20:00,1217.13,1222.1,1217.11,1221.82,2906.0,1217.13,1222.1,1217.11,1221.82,2906.0
2020-09-01 15:25:00,1222.14,1223.48,1220.02,1220.02,3452.0,1222.14,1223.48,1220.02,1220.02,3452.0
2020-09-01 15:30:00,1218.37,1219.23,1218.37,1218.57,300.0,1218.37,1219.23,1218.37,1218.57,300.0
2020-09-01 15:35:00,1217.76,1219.37,1217.76,1219.37,700.0,1217.76,1219.37,1217.76,1219.37,700.0
2020-09-01 15:40:00,1218.8,1220.08,1218.8,1220.08,1500.0,1218.8,1220.08,1218.8,1220.08,1500.0
2020-09-01 15:45:00,1219.15,1220.0,1217.71,1219.66,4438.0,1219.15,1220.0,1217.71,1219.66,4438.0
2020-09-01 15:50:00,1218.17,1220.33,1218.17,1219.89,3326.0,1218.17,1220.33,1218.17,1219.89,3326.0
2020-09-01 15:55:00,1219.49,1223.38,1219.48,1222.37,9009.0,1219.49,1223.38,1219.48,1222.37,9009.0
2020-09-02 09:30:00,1227.64,1230.91,1225.62,1229.73,4699.0,1227.64,1230.91,1225.62,1229.73,4699.0
2020-09-02 09:35:00,1229.0,1230.18,1228.99,1230.18,200.0,1229.0,1230.18,1228.99,1230.18,200.0
2020-09-02 09:40:00,1226.78,1230.55,1226.78,1230.55,500.0,1226.78,1230.55,1226.78,1230.55,500.0
2020-09-02 09:45:00,1232.5,1236.04,1231.11,1236.04,1000.0,1232.5,1236.04,1231.11,1236.04,1000.0
2020-09-02 09:50:00,1236.98,1243.3,1236.98,1243.3,408.0,1236.98,1243.3,1236.98,1243.3,408.0
2020-09-02 09:55:00,1244.76,1255.74,1244.76,1253.87,2320.0,1244.76,1255.74,1244.76,1253.87,2320.0
2020-09-02 10:00:00,1262.37,1262.37,1244.79,1245.53,6041.0,1262.37,1262.37,1244.79,1245.53,6041.0
2020-09-02 10:05:00,1251.0,1254.62,1251.0,1254.62,1949.0,1251.0,1254.62,1251.0,1254.62,1949.0
2020-09-02 10:10:00,1256.23,1257.83,1256.22,1257.82,1785.0,1256.23,1257.83,1256.22,1257.82,1785.0
2020-09-02 10:15:00,1260.96,1260.96,1258.16,1258.71,1266.0,1260.96,1260.96,1258.16,1258.71,1266.0
2020-09-02 10:20:00,1257.19,1257.2,1255.26,1255.26,200.0,1257.19,1257.2,1255.26,1255.26,200.0
2020-09-02 10:25:00,1255.26,1260.08,1255.26,1260.07,1713.0,1255.26,1260.08,1255.26,1260.07,1713.0
2020-09-02 10:30:00,1257.67,1260.59,1257.67,1258.33,600.0,1257.67,1260.59,1257.67,1258.33,600.0
2020-09-02 10:35:00,1258.38,1258.38,1254.7,1255.7,500.0,1258.38,1258.38,1254.7,1255.7,500.0
2020-09-02 10:40:00,1255.7,1255.7,1255.7,1255.7,0.0,1255.7,1255.7,1255.7,1255.7,0.0
2020-09-02 10:45:00,1256.77,1257.56,1256.17,1256.18,800.0,1256.77,1257.56,1256.17,1256.18,800.0
2020-09-02 10:50:00,1258.03,1258.03,1256.86,1256.86,300.0,1258.03,1258.03,1256.86,1256.86,300.0
2020-09-02 10:55:00,1255.65,1255.65,1255.65,1255.65,100.0,1255.65,1255.65,1255.65,1255.65,100.0
2020-09-02 11:00:00,1255.69,1256.61,1255.68,1256.6,400.0,1255.69,1256.61,1255.68,1256.6,400.0
2020-09-02 11:05:00,1255.18,1255.19,1255.18,1255.18,291.0,1255.18,1255.19,1255.18,1255.18,291.0
2020-09-02 11:10:00,1255.61,1260.79,1254.33,1260.79,1247.0,1255.61,1260.79,1254.33,1260.79,1247.0
2020-09-02 11:15:00,1260.89,1260.89,1259.61,1260.8,500.0,1260.89,1260.89,1259.61,1260.8,500.0
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 11:25:00,1261.54,1261.54,1261.54,1261.54,0.0,1261.54,1261.54,1261.54,1261.54,0.0
2020-09-02 11:30:00,1259.33,1259.35,1259.33,1259.34,205.0,1259.33,1259.35,1259.33,1259.34,205.0
2020-09-02 11:35:00,1259.03,1260.58,1257.82,1260.51,578.0,1259.03,1260.58,1257.82,1260.51,578.0
2020-09-02 11:40:00,1261.23,1261.23,1260.24,1260.25,200.0,1261.23,1261.23,1260.24,1260.25,200.0
2020-09-02 11:45:00,1260.47,1261.0,1260.47,1261.0,200.0,1260.47,1261.0,1260.47,1261.0,200.0
2020-09-02 11:50:00,1260.15,1261.2,1260.14,1261.2,500.0,1260.15,1261.2,1260.14,1261.2,500.0
2020-09-02 11:55:00,1260.61,1262.39,1260.28,1260.28,700.0,1260.61,1262.39,1260.28,1260.28,700.0
2020-09-02 12:00:00,1262.75,1265.6,1262.74,1265.6,800.0,1262.75,1265.6,1262.74,1265.6,800.0
2020-09-02 12:05:00,1264.8,1265.98,1264.51,1265.56,1184.0,1264.8,1265.98,1264.51,1265.56,1184.0
2020-09-02 12:10:00,1266.33,1266.33,1266.33,1266.33,131.0,1266.33,1266.33,1266.33,1266.33,131.0
2020-09-02 12:15:00,1267.79,1267.79,1267.78,1267.79,100.0,1267.79,1267.79,1267.78,1267.79,100.0
2020-09-02 12:20:00,1267.93,1267.93,1266.26,1267.29,815.0,1267.93,1267.93,1266.26,1267.29,815.0
2020-09-02 12:25:00,1266.66,1266.67,1266.34,1266.35,400.0,1266.66,1266.67,1266.34,1266.35,400.0
2020-09-02 12:30:00,1266.91,1266.91,1264.99,1265.0,400.0,1266.91,1266.91,1264.99,1265.0,400.0
2020-09-02 12:35:00,1265.9,1265.91,1262.31,1262.32,2400.0,1265.9,1265.91,1262.31,1262.32,2400.0
2020-09-02 12:40:00,1264.45,1264.46,1263.89,1263.89,400.0,1264.45,1264.46,1263.89,1263.89,400.0
2020-09-02 12:45:00,1264.41,1264.86,1263.06,1263.07,800.0,1264.41,1264.86,1263.06,1263.07,800.0
2020-09-02 12:50:00,1262.18,1262.18,1261.53,1261.54,200.0,1262.18,1262.18,1261.53,1261.54,200.0
2020-09-02 12:55:00,1261.65,1261.65,1261.06,1261.07,300.0,1261.65,1261.65,1261.06,1261.07,300.0
2020-09-02 13:00:00,1261.07,1261.07,1261.07,1261.07,0.0,1261.07,1261.07,1261.07,1261.07,0.0
2020-09-02 13:05:00,1260.58,1261.61,1259.51,1259.51,1109.0,1260.58,1261.61,1259.51,1259.51,1109.0
2020-09-02 13:10:00,1258.22,1258.22,1256.46,1256.46,335.0,1258.22,1258.22,1256.46,1256.46,335.0
2020-09-02 13:15:00,1259.33,1260.71,1259.32,1260.71,400.0,1259.33,1260.71,1259.32,1260.71,400.0
2020-09-02 13:20:00,1260.41,1260.41,1260.41,1260.41,100.0,1260.41,1260.41,1260.41,1260.41,100.0
2020-09-02 13:25:00,1259.87,1259.87,1259.7,1259.7,300.0,1259.87,1259.87,1259.7,1259.7,300.0
2020-09-02 13:30:00,1259.1,1259.1,1259.1,1259.1,100.0,1259.1,1259.1,1259.1,1259.1,100.0
2020-09-02 13:35:00,1258.98,1258.98,1258.98,1258.98,100.0,1258.98,1258.98,1258.98,1258.98,100.0
2020-09-02 13:40:00,1259.63,1259.64,1259.63,1259.63,200.0,1259.63,1259.64,1259.63,1259.63,200.0
2020-09-02 13:45:00,1259.27,1259.27,1257.9,1258.3,400.0,1259.27,1259.27,1257.9,1258.3,400.0
2020-09-02 13:50:00,1258.95,1258.95,1258.46,1258.46,300.0,1258.95,1258.95,1258.46,1258.46,300.0
2020-09-02 13:55:00,1257.99,1258.15,1257.99,1258.15,300.0,1257.99,1258.15,1257.99,1258.15,300.0
2020-09-02 14:00:00,1258.0,1258.5,1256.22,1256.22,1000.0,1258.0,1258.5,1256.22,1256.22,1000.0
2020-09-02 14:05:00,1257.44,1257.44,1257.43,1257.44,100.0,1257.44,1257.44,1257.43,1257.44,100.0
2020-09-02 14:10:00,1256.27,1256.57,1256.26,1256.56,200.0,1256.27,1256.57,1256.26,1256.56,200.0
2020-09-02 14:15:00,1255.71,1255.71,1254.87,1255.48,400.0,1255.71,1255.71,1254.87,1255.48,400.0
2020-09-02 14:20:00,1255.84,1256.0,1255.84,1255.99,2200.0,1255.84,1256.0,1255.84,1255.99,2200.0
2020-09-02 14:25:00,1255.82,1256.74,1255.82,1255.99,1100.0,1255.82,1256.74,1255.82,1255.99,1100.0
2020-09-02 14:30:00,1256.75,1257.85,1256.74,1257.58,300.0,1256.75,1257.85,1256.74,1257.58,300.0
2020-09-02 14:35:00,1257.33,1257.34,1255.24,1256.13,1400.0,1257.33,1257.34,1255.24,1256.13,1400.0
2020-09-02 14:40:00,1254.55,1254.55,1254.55,1254.55,100.0,1254.55,1254.55,1254.55,1254.55,100.0
2020-09-02 14:45:00,1254.31,1254.57,1253.47,1253.47,600.0,1254.31,1254.57,1253.47,1253.47,600.0
2020-09-02 14:50:00,1252.91,1252.91,1252.9,1252.91,100.0,1252.91,1252.91,1252.9,1252.91,100.0
2020-09-02 14:55:00,1252.82,1254.64,1251.68,1251.71,700.0,1252.82,1254.64,1251.68,1251.71,700.0
2020-09-02 15:00:00,1252.52,1252.57,1250.95,1250.95,1200.0,1252.52,1252.57,1250.95,1250.95,1200.0
2020-09-02 15:05:00,1250.5,1252.92,1250.5,1252.92,700.0,1250.5,1252.92,1250.5,1252.92,700.0
2020-09-02 15:10:00,1252.36,1253.19,1252.35,1253.18,900.0,1252.36,1253.19,1252.35,1253.18,900.0
2020-09-02 15:15:00,1253.61,1253.85,1252.92,1253.83,1314.0,1253.61,1253.85,1252.92,1253.83,1314.0
2020-09-02 15:20:00,1255.12,1255.84,1254.01,1255.84,900.0,1255.12,1255.84,1254.01,1255.84,900.0
2020-09-02 15:25:00,1255.02,1255.02,1250.91,1252.1,2463.0,1255.02,1255.02,1250.91,1252.1,2463.0
2020-09-02 15:30:00,1252.73,1252.73,1252.73,1252.73,100.0,1252.73,1252.73,1252.73,1252.73,100.0
2020-09-02 15:35:00,1253.23,1253.7,1252.34,1252.91,700.0,1253.23,1253.7,1252.34,1252.91,700.0
2020-09-02 15:40:00,1253.45,1255.1,1253.13,1255.09,1900.0,1253.45,1255.1,1253.13,1255.09,1900.0
2020-09-02 15:45:00,1255.6,1256.71,1254.8,1256.71,1104.0,1255.6,1256.71,1254.8,1256.71,1104.0
2020-09-02 15:50:00,1255.5,1255.5,1250.56,1254.22,3645.0,1255.5,1255.5,1250.56,1254.22,3645.0
2020-09-02 15:55:00,1252.39,1252.39,1249.63,1250.6,8712.0,1252.39,1252.39,1249.63,1250.6,8712.0
2020-09-03 09:30:00,1245.07,1246.89,1243.74,1246.89,1437.0,1245.07,1246.89,1243.74,1246.89,1437.0
2020-09-03 09:35:00,1244.07,1244.09,1244.07,1244.09,300.0,1244.07,1244.09,1244.07,1244.09,300.0
2020-09-03 09:40:00,1243.75,1243.75,1243.75,1243.75,100.0,1243.75,1243.75,1243.75,1243.75,100.0
2020-09-03 09:45:00,1242.91,1242.91,1242.9,1242.91,100.0,1242.91,1242.91,1242.9,1242.91,100.0
2020-09-03 09:50:00,1242.34,1242.34,1236.83,1236.83,600.0,1242.34,1242.34,1236.83,1236.83,600.0
2020-09-03 09:55:00,1236.68,1236.68,1236.67,1236.68,100.0,1236.68,1236.68,1236.67,1236.68,100.0
2020-09-03 10:00:00,1235.19,1237.14,1235.19,1237.14,302.0,1235.19,1237.14,1235.19,1237.14,302.0
2020-09-03 10:05:00,1231.63,1231.64,1231.63,1231.63,100.0,1231.63,1231.64,1231.63,1231.63,100.0
2020-09-03 10:10:00,1232.01,1232.72,1229.38,1231.34,925.0,1232.01,1232.72,1229.38,1231.34,925.0
2020-09-03 10:15:00,1231.29,1231.29,1228.77,1228.78,200.0,1231.29,1231.29,1228.77,1228.78,200.0
2020-09-03 10:20:00,1228.22,1228.22,1224.74,1224.75,300.0,1228.22,1228.22,1224.74,1224.75,300.0
2020-09-03 10:25:00,1226.47,1228.24,1224.8,1224.8,928.0,1226.47,1228.24,1224.8,1224.8,928.0
2020-09-03 10:30:00,1224.83,1229.89,1224.83,1229.89,200.0,1224.83,1229.89,1224.83,1229.89,200.0
2020-09-03 10:35:00,1229.33,1231.44,1229.33,1229.97,1111.0,1229.33,1231.44,1229.33,1229.97,1111.0
2020-09-03 10:40:00,1231.54,1234.64,1231.4,1234.64,1075.0,1231.54,1234.64,1231.4,1234.64,1075.0
2020-09-03 10:45:00,1233.0,1236.74,1232.99,1233.35,437.0,1233.0,1236.74,1232.99,1233.35,437.0
2020-09-03 10:50:00,1234.46,1235.02,1234.46,1235.02,200.0,1234.46,1235.02,1234.46,1235.02,200.0
2020-09-03 10:55:00,1233.59,1236.43,1232.69,1235.52,806.0,1233.59,1236.43,1232.69,1235.52,806.0
2020-09-03 11:00:00,1235.29,1235.5,1231.47,1231.47,2107.0,1235.29,1235.5,1231.47,1231.47,2107.0
2020-09-03 11:05:00,1229.81,1229.82,1226.87,1226.87,300.0,1229.81,1229.82,1226.87,1226.87,300.0
2020-09-03 11:10:00,1227.89,1230.29,1227.72,1227.72,500.0,1227.89,1230.29,1227.72,1227.72,500.0
2020-09-03 11:15:00,1225.98,1227.69,1216.33,1218.23,1176.0,1225.98,1227.69,1216.33,1218.23,1176.0
2020-09-03 11:20:00,1216.39,1216.4,1216.39,1216.39,220.0,1216.39,1216.4,1216.39,1216.39,220.0
2020-09-03 11:25:00,1211.4,1214.67,1210.55,1210.55,1030.0,1211.4,1214.67,1210.55,1210.55,1030.0
2020-09-03 11:30:00,1211.49,1212.41,1211.48,1211.49,300.0,1211.49,1212.41,1211.48,1211.49,300.0
2020-09-03 11:35:00,1213.63,1215.22,1213.63,1215.22,400.0,1213.63,1215.22,1213.63,1215.22,400.0
2020-09-03 11:40:00,1219.14,1219.14,1217.68,1217.68,200.0,1219.14,1219.14,1217.68,1217.68,200.0
2020-09-03 11:45:00,1222.57,1223.24,1221.65,1221.65,700.0,1222.57,1223.24,1221.65,1221.65,700.0
2020-09-03 11:50:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2020-09-03 11:55:00,1223.28,1223.28,1219.88,1219.88,200.0,1223.28,1223.28,1219.88,1219.88,200.0
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 12:05:00,1221.31,1221.31,1221.31,1221.31,0.0,1221.31,1221.31,1221.31,1221.31,0.0
2020-09-03 12:10:00,1222.88,1225.13,1222.88,1225.13,416.0,1222.88,1225.13,1222.88,1225.13,416.0
2020-09-03 12:15:00,1224.48,1224.48,1224.48,1224.48,100.0,1224.48,1224.48,1224.48,1224.48,100.0
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 12:25:00,1223.68,1223.68,1223.68,1223.68,0.0,1223.68,1223.68,1223.68,1223.68,0.0
2020-09-03 12:30:00,1223.22,1223.22,1219.12,1219.12,300.0,1223.22,1223.22,1219.12,1219.12,300.0
2020-09-03 12:35:00,1219.2,1220.57,1219.2,1220.08,400.0,1219.2,1220.57,1219.2,1220.08,400.0
2020-09-03 12:40:00,1218.66,1218.66,1218.65,1218.66,100.0,1218.66,1218.66,1218.65,1218.66,100.0
2020-09-03 12:45:00,1216.21,1217.4,1215.0,1215.0,2027.0,1216.21,1217.4,1215.0,1215.0,2027.0
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 12:55:00,1218.33,1218.33,1218.33,1218.33,0.0,1218.33,1218.33,1218.33,1218.33,0.0
2020-09-03 13:00:00,1216.41,1216.42,1215.0,1215.0,2410.0,1216.41,1216.42,1215.0,1215.0,2410.0
2020-09-03 13:05:00,1214.1,1218.33,1214.1,1218.33,600.0,1214.1,1218.33,1214.1,1218.33,600.0
2020-09-03 13:10:00,1219.3,1219.75,1219.29,1219.75,200.0,1219.3,1219.75,1219.29,1219.75,200.0
2020-09-03 13:15:00,1218.02,1218.02,1217.07,1217.08,200.0,1218.02,1218.02,1217.07,1217.08,200.0
2020-09-03 13:20:00,1216.25,1216.26,1216.22,1216.22,300.0,1216.25,1216.26,1216.22,1216.22,300.0
2020-09-03 13:25:00,1215.0,1215.01,1215.0,1215.0,100.0,1215.0,1215.01,1215.0,1215.0,100.0
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 13:35:00,1212.81,1212.81,1212.81,1212.81,0.0,1212.81,1212.81,1212.81,1212.81,0.0
2020-09-03 13:40:00,1212.95,1212.96,1212.95,1212.95,100.0,1212.95,1212.96,1212.95,1212.95,100.0
2020-09-03 13:45:00,1211.5,1212.79,1211.0,1211.0,1332.0,1211.5,1212.79,1211.0,1211.0,1332.0
2020-09-03 13:50:00,1211.04,1213.13,1211.04,1212.15,610.0,1211.04,1213.13,1211.04,1212.15,610.0
2020-09-03 13:55:00,1212.87,1212.98,1212.87,1212.98,200.0,1212.87,1212.98,1212.87,1212.98,200.0
2020-09-03 14:00:00,1213.83,1215.85,1213.66,1213.75,1201.0,1213.83,1215.85,1213.66,1213.75,1201.0
2020-09-03 14:05:00,1215.52,1215.52,1215.52,1215.52,100.0,1215.52,1215.52,1215.52,1215.52,100.0
2020-09-03 14:10:00,1218.23,1218.23,1218.23,1218.23,200.0,1218.23,1218.23,1218.23,1218.23,200.0
2020-09-03 14:15:00,1216.14,1216.14,1214.41,1214.42,310.0,1216.14,1216.14,1214.41,1214.42,310.0
2020-09-03 14:20:00,1214.42,1214.42,1214.42,1214.42,0.0,1214.42,1214.42,1214.42,1214.42,0.0
2020-09-03 14:25:00,1212.57,1212.57,1212.56,1212.57,100.0,1212.57,1212.57,1212.56,1212.57,100.0
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 14:35:00,1215.7,1215.7,1215.7,1215.7,0.0,1215.7,1215.7,1215.7,1215.7,0.0
2020-09-03 14:40:00,1213.95,1213.95,1213.95,1213.95,100.0,1213.95,1213.95,1213.95,1213.95,100.0
2020-09-03 14:45:00,1215.31,1216.09,1215.3,1215.51,404.0,1215.31,1216.09,1215.3,1215.51,404.0
2020-09-03 14:50:00,1215.6,1215.6,1214.56,1214.57,200.0,1215.6,1215.6,1214.56,1214.57,200.0
2020-09-03 14:55:00,1212.12,1212.74,1210.47,1210.47,500.0,1212.12,1212.74,1210.47,1210.47,500.0
2020-09-03 15:00:00,1211.12,1211.12,1206.2,1207.0,1000.0,1211.12,1211.12,1206.2,1207.0,1000.0
2020-09-03 15:05:00,1206.14,1208.33,1205.14,1207.0,1200.0,1206.14,1208.33,1205.14,1207.0,1200.0
2020-09-03 15:10:00,1208.08,1210.63,1208.07,1210.63,200.0,1208.08,1210.63,1208.07,1210.63,200.0
2020-09-03 15:15:00,1211.91,1212.51,1211.91,1212.51,200.0,1211.91,1212.51,1211.91,1212.51,200.0
2020-09-03 15:20:00,1210.68,1210.69,1210.33,1210.34,200.0,1210.68,1210.69,1210.33,1210.34,200.0
2020-09-03 15:25:00,1208.0,1209.62,1208.0,1209.62,500.0,1208.0,1209.62,1208.0,1209.62,500.0
2020-09-03 15:30:00,1210.41,1210.41,1207.81,1207.81,1208.0,1210.41,1210.41,1207.81,1207.81,1208.0
2020-09-03 15:35:00,1208.39,1212.77,1208.07,1210.63,1938.0,1208.39,1212.77,1208.07,1210.63,1938.0
2020-09-03 15:40:00,1210.38,1212.57,1210.02,1211.6,1444.0,1210.38,1212.57,1210.02,1211.6,1444.0
2020-09-03 15:45:00,1211.94,1211.95,1208.45,1209.44,2173.0,1211.94,1211.95,1208.45,1209.44,2173.0
2020-09-03 15:50:00,1207.54,1215.9,1207.54,1215.89,1500.0,1207.54,1215.9,1207.54,1215.89,1500.0
2020-09-03 15:55:00,1214.29,1217.1,1213.82,1217.09,8835.0,1214.29,1217.1,1213.82,1217.09,8835.0
2020-09-04 09:30:00,1216.55,1220.15,1216.55,1220.15,1371.0,1216.55,1220.15,1216.55,1220.15,1371.0
2020-09-04 09:35:00,1222.18,1222.18,1221.26,1221.26,400.0,1222.18,1222.18,1221.26,1221.26,400.0
2020-09-04 09:40:00,1221.25,1221.25,1217.98,1220.8,302.0,1221.25,1221.25,1217.98,1220.8,302.0
2020-09-04 09:45:00,1216.74,1216.74,1216.74,1216.74,100.0,1216.74,1216.74,1216.74,1216.74,100.0
2020-09-04 09:50:00,1214.02,1214.11,1209.38,1209.39,300.0,1214.02,1214.11,1209.38,1209.39,300.0
2020-09-04 09:55:00,1211.46,1214.72,1211.46,1214.72,400.0,1211.46,1214.72,1211.46,1214.72,400.0
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 10:05:00,1221.99,1221.99,1221.99,1221.99,0.0,1221.99,1221.99,1221.99,1221.99,0.0
2020-09-04 10:10:00,1221.99,1221.99,1221.99,1221.99,0.0,1221.99,1221.99,1221.99,1221.99,0.0
2020-09-04 10:15:00,1215.18,1215.19,1205.87,1205.87,1556.0,1215.18,1215.19,1205.87,1205.87,1556.0
2020-09-04 10:20:00,1212.12,1212.12,1208.13,1208.13,300.0,1212.12,1212.12,1208.13,1208.13,300.0
2020-09-04 10:25:00,1209.77,1211.65,1209.77,1211.65,400.0,1209.77,1211.65,1209.77,1211.65,400.0
2020-09-04 10:30:00,1209.54,1209.55,1209.54,1209.54,200.0,1209.54,1209.55,1209.54,1209.54,200.0
2020-09-04 10:35:00,1211.12,1211.12,1204.31,1207.04,400.0,1211.12,1211.12,1204.31,1207.04,400.0
2020-09-04 10:40:00,1206.77,1206.77,1200.35,1200.62,1000.0,1206.77,1206.77,1200.35,1200.62,1000.0
2020-09-04 10:45:00,1204.33,1204.78,1204.33,1204.77,400.0,1204.33,1204.78,1204.33,1204.77,400.0
2020-09-04 10:50:00,1201.19,1202.02,1200.03,1200.04,500.0,1201.19,1202.02,1200.03,1200.04,500.0
2020-09-04 10:55:00,1203.37,1205.33,1201.52,1205.27,897.0,1203.37,1205.33,1201.52,1205.27,897.0
2020-09-04 11:00:00,1201.73,1208.65,1201.73,1208.65,600.0,1201.73,1208.65,1201.73,1208.65,600.0
2020-09-04 11:05:00,1211.11,1211.11,1206.97,1206.97,650.0,1211.11,1211.11,1206.97,1206.97,650.0
2020-09-04 11:10:00,1209.13,1209.58,1205.59,1205.59,400.0,1209.13,1209.58,1205.59,1205.59,400.0
2020-09-04 11:15:00,1202.87,1202.87,1201.23,1202.81,300.0,1202.87,1202.87,1201.23,1202.81,300.0
2020-09-04 11:20:00,1205.47,1205.47,1203.37,1203.38,200.0,1205.47,1205.47,1203.37,1203.38,200.0
2020-09-04 11:25:00,1200.69,1200.7,1197.35,1197.35,200.0,1200.69,1200.7,1197.35,1197.35,200.0
2020-09-04 11:30:00,1200.41,1202.13,1198.41,1202.13,600.0,1200.41,1202.13,1198.41,1202.13,600.0
2020-09-04 11:35:00,1200.94,1200.95,1199.03,1200.82,900.0,1200.94,1200.95,1199.03,1200.82,900.0
2020-09-04 11:40:00,1199.29,1199.3,1194.65,1194.65,400.0,1199.29,1199.3,1194.65,1194.65,400.0
2020-09-04 11:45:00,1196.6,1196.61,1195.87,1195.87,300.0,1196.6,1196.61,1195.87,1195.87,300.0
2020-09-04 11:50:00,1196.83,1199.33,1196.82,1199.32,200.0,1196.83,1199.33,1196.82,1199.32,200.0
2020-09-04 11:55:00,1201.33,1202.53,1200.93,1200.94,700.0,1201.33,1202.53,1200.93,1200.94,700.0
2020-09-04 12:00:00,1201.88,1201.88,1200.89,1200.89,300.0,1201.88,1201.88,1200.89,1200.89,300.0
2020-09-04 12:05:00,1201.14,1201.14,1199.34,1199.34,200.0,1201.14,1201.14,1199.34,1199.34,200.0
2020-09-04 12:10:00,1202.02,1202.02,1200.76,1200.76,200.0,1202.02,1202.02,1200.76,1200.76,200.0
2020-09-04 12:15:00,1202.81,1202.81,1201.01,1201.02,200.0,1202.81,1202.81,1201.01,1201.02,200.0
2020-09-04 12:20:00,1199.82,1203.87,1199.82,1203.87,500.0,1199.82,1203.87,1199.82,1203.87,500.0
2020-09-04 12:25:00,1202.9,1202.9,1202.61,1202.61,400.0,1202.9,1202.9,1202.61,1202.61,400.0
2020-09-04 12:30:00,1207.27,1207.27,1206.79,1206.79,200.0,1207.27,1207.27,1206.79,1206.79,200.0
2020-09-04 12:35:00,1206.81,1206.89,1206.8,1206.89,200.0,1206.81,1206.89,1206.8,1206.89,200.0
2020-09-04 12:40:00,1205.45,1208.01,1205.43,1207.28,1362.0,1205.45,1208.01,1205.43,1207.28,1362.0
2020-09-04 12:45:00,1205.31,1205.31,1205.3,1205.31,100.0,1205.31,1205.31,1205.3,1205.31,100.0
2020-09-04 12:50:00,1206.96,1207.73,1205.84,1205.84,700.0,1206.96,1207.73,1205.84,1205.84,700.0
2020-09-04 12:55:00,1205.79,1207.05,1205.62,1206.68,400.0,1205.79,1207.05,1205.62,1206.68,400.0
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 13:05:00,1206.68,1206.68,1206.68,1206.68,0.0,1206.68,1206.68,1206.68,1206.68,0.0
2020-09-04 13:10:00,1205.73,1207.63,1205.73,1206.79,700.0,1205.73,1207.63,1205.73,1206.79,700.0
2020-09-04 13:15:00,1204.48,1205.91,1204.47,1204.55,300.0,1204.48,1205.91,1204.47,1204.55,300.0
2020-09-04 13:20:00,1205.78,1205.78,1205.77,1205.78,100.0,1205.78,1205.78,1205.77,1205.78,100.0
2020-09-04 13:25:00,1205.54,1208.35,1205.54,1206.72,500.0,1205.54,1208.35,1205.54,1206.72,500.0
2020-09-04 13:30:00,1204.39,1204.39,1204.05,1204.05,300.0,1204.39,1204.39,1204.05,1204.05,300.0
2020-09-04 13:35:00,1203.97,1205.51,1203.97,1205.51,424.0,1203.97,1205.51,1203.97,1205.51,424.0
2020-09-04 13:40:00,1205.51,1205.51,1205.51,1205.51,0.0,1205.51,1205.51,1205.51,1205.51,0.0
2020-09-04 13:45:00,1206.49,1206.49,1206.48,1206.49,200.0,1206.49,1206.49,1206.48,1206.49,200.0
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 13:55:00,1204.67,1204.67,1204.67,1204.67,0.0,1204.67,1204.67,1204.67,1204.67,0.0
2020-09-04 14:00:00,1206.46,1207.55,1206.02,1207.55,600.0,1206.46,1207.55,1206.02,1207.55,600.0
2020-09-04 14:05:00,1207.46,1208.71,1207.46,1208.71,200.0,1207.46,1208.71,1207.46,1208.71,200.0
2020-09-04 14:10:00,1207.29,1207.3,1207.29,1207.29,100.0,1207.29,1207.3,1207.29,1207.29,100.0
2020-09-04 14:15:00,1206.07,1206.08,1206.07,1206.07,100.0,1206.07,1206.08,1206.07,1206.07,100.0
2020-09-04 14:20:00,1207.64,1207.64,1206.31,1207.12,300.0,1207.64,1207.64,1206.31,1207.12,300.0
2020-09-04 14:25:00,1207.92,1207.92,1207.86,1207.86,300.0,1207.92,1207.92,1207.86,1207.86,300.0
2020-09-04 14:30:00,1207.86,1207.86,1207.86,1207.86,0.0,1207.86,1207.86,1207.86,1207.86,0.0
2020-09-04 14:35:00,1208.3,1208.3,1208.3,1208.3,100.0,1208.3,1208.3,1208.3,1208.3,100.0
2020-09-04 14:40:00,1212.39,1212.64,1211.48,1211.67,500.0,1212.39,1212.64,1211.48,1211.67,500.0
2020-09-04 14:45:00,1213.98,1215.01,1213.98,1215.0,200.0,1213.98,1215.01,1213.98,1215.0,200.0
2020-09-04 14:50:00,1215.86,1217.34,1212.21,1212.21,1286.0,1215.86,1217.34,1212.21,1212.21,1286.0
2020-09-04 14:55:00,1212.21,1212.22,1211.48,1211.48,200.0,1212.21,1212.22,1211.48,1211.48,200.0
2020-09-04 15:00:00,1213.71,1213.84,1213.41,1213.41,300.0,1213.71,1213.84,1213.41,1213.41,300.0
2020-09-04 15:05:00,1215.53,1215.53,1215.13,1215.13,200.0,1215.53,1215.53,1215.13,1215.13,200.0
2020-09-04 15:10:00,1213.5,1213.5,1212.04,1212.05,200.0,1213.5,1213.5,1212.04,1212.05,200.0
2020-09-04 15:15:00,1211.15,1214.62,1211.15,1214.62,300.0,1211.15,1214.62,1211.15,1214.62,300.0
2020-09-04 15:20:00,1215.96,1215.97,1214.33,1214.34,300.0,1215.96,1215.97,1214.33,1214.34,300.0
2020-09-04 15:25:00,1215.13,1215.13,1213.9,1214.47,300.0,1215.13,1215.13,1213.9,1214.47,300.0
2020-09-04 15:30:00,1213.08,1214.89,1213.07,1214.25,500.0,1213.08,1214.89,1213.07,1214.25,500.0
2020-09-04 15:35:00,1210.22,1212.42,1210.22,1212.41,903.0,1210.22,1212.42,1210.22,1212.41,903.0
2020-09-04 15:40:00,1209.96,1212.03,1209.96,1211.44,1600.0,1209.96,1212.03,1209.96,1211.44,1600.0
2020-09-04 15:45:00,1210.94,1213.04,1209.11,1209.47,2386.0,1210.94,1213.04,1209.11,1209.47,2386.0
2020-09-04 15:50:00,1210.46,1210.47,1207.08,1209.66,2460.0,1210.46,1210.47,1207.08,1209.66,2460.0
2020-09-04 15:55:00,1208.78,1208.96,1203.84,1205.92,6945.0,1208.78,1208.96,1203.84,1205.92,6945.0
2020-09-08 09:30:00,1204.78,1204.78,1200.13,1203.89,2298.0,1204.78,1204.78,1200.13,1203.89,2298.0
2020-09-08 09:35:00,1200.0,1205.66,1197.11,1205.65,700.0,1200.0,1205.66,1197.11,1205.65,700.0
2020-09-08 09:40:00,1198.8,1201.44,1196.42,1199.95,1100.0,1198.8,1201.44,1196.42,1199.95,1100.0
2020-09-08 09:45:00,1201.6,1207.01,1201.6,1202.88,978.0,1201.6,1207.01,1201.6,1202.88,978.0
2020-09-08 09:50:00,1204.88,1204.88,1203.99,1203.99,211.0,1204.88,1204.88,1203.99,1203.99,211.0
2020-09-08 09:55:00,1205.89,1209.5,1205.89,1207.47,482.0,1205.89,1209.5,1205.89,1207.47,482.0
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 10:05:00,1206.02,1206.02,1206.02,1206.02,0.0,1206.02,1206.02,1206.02,1206.02,0.0
2020-09-08 10:10:00,1213.17,1214.59,1213.17,1214.59,200.0,1213.17,1214.59,1213.17,1214.59,200.0
2020-09-08 10:15:00,1215.55,1215.98,1211.48,1215.97,704.0,1215.55,1215.98,1211.48,1215.97,704.0
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 10:25:00,1217.41,1217.41,1217.41,1217.41,0.0,1217.41,1217.41,1217.41,1217.41,0.0
2020-09-08 10:30:00,1217.97,1220.59,1217.41,1220.59,783.0,1217.97,1220.59,1217.41,1220.59,783.0
2020-09-08 10:35:00,1221.81,1223.54,1219.72,1223.47,700.0,1221.81,1223.54,1219.72,1223.47,700.0
2020-09-08 10:40:00,1221.27,1222.23,1218.66,1218.91,512.0,1221.27,1222.23,1218.66,1218.91,512.0
2020-09-08 10:45:00,1217.11,1217.11,1217.11,1217.11,100.0,1217.11,1217.11,1217.11,1217.11,100.0
2020-09-08 10:50:00,1216.83,1219.25,1216.83,1219.25,300.0,1216.83,1219.25,1216.83,1219.25,300.0
2020-09-08 10:55:00,1219.07,1219.74,1217.48,1219.73,500.0,1219.07,1219.74,1217.48,1219.73,500.0
2020-09-08 11:00:00,1216.13,1220.54,1215.76,1219.57,400.0,1216.13,1220.54,1215.76,1219.57,400.0
2020-09-08 11:05:00,1215.86,1215.86,1215.86,1215.86,100.0,1215.86,1215.86,1215.86,1215.86,100.0
2020-09-08 11:10:00,1215.86,1215.86,1215.86,1215.86,0.0,1215.86,1215.86,1215.86,1215.86,0.0
2020-09-08 11:15:00,1219.0,1219.54,1218.99,1219.54,200.0,1219.0,1219.54,1218.99,1219.54,200.0
2020-09-08 11:20:00,1218.55,1218.55,1216.76,1216.77,200.0,1218.55,1218.55,1216.76,1216.77,200.0
2020-09-08 11:25:00,1219.1,1219.1,1219.1,1219.1,100.0,1219.1,1219.1,1219.1,1219.1,100.0
2020-09-08 11:30:00,1216.55,1217.11,1216.55,1217.11,300.0,1216.55,1217.11,1216.55,1217.11,300.0
2020-09-08 11:35:00,1218.99,1219.83,1218.99,1219.41,800.0,1218.99,1219.83,1218.99,1219.41,800.0
2020-09-08 11:40:00,1220.5,1220.5,1217.56,1217.81,700.0,1220.5,1220.5,1217.56,1217.81,700.0
2020-09-08 11:45:00,1218.12,1219.5,1218.12,1219.5,200.0,1218.12,1219.5,1218.12,1219.5,200.0
2020-09-08 11:50:00,1220.62,1220.62,1220.61,1220.62,100.0,1220.62,1220.62,1220.61,1220.62,100.0
2020-09-08 11:55:00,1218.02,1220.46,1218.02,1219.99,300.0,1218.02,1220.46,1218.02,1219.99,300.0
2020-09-08 12:00:00,1219.72,1219.72,1219.72,1219.72,100.0,1219.72,1219.72,1219.72,1219.72,100.0
2020-09-08 12:05:00,1216.71,1217.82,1216.71,1217.81,200.0,1216.71,1217.82,1216.71,1217.81,200.0
2020-09-08 12:10:00,1217.81,1217.81,1217.81,1217.81,0.0,1217.81,1217.81,1217.81,1217.81,0.0
2020-09-08 12:15:00,1217.08,1217.09,1216.8,1216.8,291.0,1217.08,1217.09,1216.8,1216.8,291.0
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 12:25:00,1216.85,1216.85,1216.85,1216.85,0.0,1216.85,1216.85,1216.85,1216.85,0.0
2020-09-08 12:30:00,1216.85,1216.85,1216.85,1216.85,0.0,1216.85,1216.85,1216.85,1216.85,0.0
2020-09-08 12:35:00,1216.0,1216.0,1215.99,1216.0,200.0,1216.0,1216.0,1215.99,1216.0,200.0
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 12:45:00,1217.66,1217.66,1217.66,1217.66,0.0,1217.66,1217.66,1217.66,1217.66,0.0
2020-09-08 12:50:00,1219.08,1221.67,1219.08,1221.64,528.0,1219.08,1221.67,1219.08,1221.64,528.0
2020-09-08 12:55:00,1222.01,1222.01,1220.41,1220.42,600.0,1222.01,1222.01,1220.41,1220.42,600.0
2020-09-08 13:00:00,1219.9,1219.91,1219.9,1219.9,100.0,1219.9,1219.91,1219.9,1219.9,100.0
2020-09-08 13:05:00,1218.41,1219.01,1218.07,1218.98,400.0,1218.41,1219.01,1218.07,1218.98,400.0
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 13:15:00,1219.1,1219.1,1219.1,1219.1,0.0,1219.1,1219.1,1219.1,1219.1,0.0
2020-09-08 13:20:00,1219.1,1219.1,1219.1,1219.1,0.0,1219.1,1219.1,1219.1,1219.1,0.0
2020-09-08 13:25:00,1220.69,1220.7,1220.69,1220.69,200.0,1220.69,1220.7,1220.69,1220.69,200.0
2020-09-08 13:30:00,1219.28,1219.95,1219.17,1219.95,300.0,1219.28,1219.95,1219.17,1219.95,300.0
2020-09-08 13:35:00,1220.75,1222.37,1220.2,1222.37,800.0,1220.75,1222.37,1220.2,1222.37,800.0
2020-09-08 13:40:00,1222.37,1222.76,1222.37,1222.76,246.0,1222.37,1222.76,1222.37,1222.76,246.0
2020-09-08 13:45:00,1222.76,1222.78,1222.75,1222.78,200.0,1222.76,1222.78,1222.75,1222.78,200.0
2020-09-08 13:50:00,1222.73,1223.38,1222.72,1223.38,300.0,1222.73,1223.38,1222.72,1223.38,300.0
2020-09-08 13:55:00,1222.27,1222.27,1222.26,1222.27,184.0,1222.27,1222.27,1222.26,1222.27,184.0
2020-09-08 14:00:00,1224.3,1224.3,1224.3,1224.3,100.0,1224.3,1224.3,1224.3,1224.3,100.0
2020-09-08 14:05:00,1220.63,1221.1,1219.87,1221.1,310.0,1220.63,1221.1,1219.87,1221.1,310.0
2020-09-08 14:10:00,1219.64,1219.65,1218.77,1218.77,300.0,1219.64,1219.65,1218.77,1218.77,300.0
2020-09-08 14:15:00,1219.96,1219.97,1219.96,1219.96,100.0,1219.96,1219.97,1219.96,1219.96,100.0
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 14:25:00,1220.22,1220.22,1220.22,1220.22,0.0,1220.22,1220.22,1220.22,1220.22,0.0
2020-09-08 14:30:00,1218.66,1218.66,1218.51,1218.51,200.0,1218.66,1218.66,1218.51,1218.51,200.0
2020-09-08 14:35:00,1218.53,1218.53,1215.95,1215.96,700.0,1218.53,1218.53,1215.95,1215.96,700.0
2020-09-08 14:40:00,1215.4,1215.4,1215.38,1215.39,200.0,1215.4,1215.4,1215.38,1215.39,200.0
2020-09-08 14:45:00,1216.33,1216.84,1216.33,1216.84,200.0,1216.33,1216.84,1216.33,1216.84,200.0
2020-09-08 14:50:00,1213.06,1214.62,1213.05,1214.27,600.0,1213.06,1214.62,1213.05,1214.27,600.0
2020-09-08 14:55:00,1214.31,1217.21,1213.62,1217.21,888.0,1214.31,1217.21,1213.62,1217.21,888.0
2020-09-08 15:00:00,1215.66,1216.05,1214.09,1214.09,700.0,1215.66,1216.05,1214.09,1214.09,700.0
2020-09-08 15:05:00,1212.91,1212.91,1212.01,1212.01,200.0,1212.91,1212.91,1212.01,1212.01,200.0
2020-09-08 15:10:00,1213.66,1215.6,1213.66,1215.55,1000.0,1213.66,1215.6,1213.66,1215.55,1000.0
2020-09-08 15:15:00,1215.71,1217.25,1213.69,1213.69,1140.0,1215.71,1217.25,1213.69,1213.69,1140.0
2020-09-08 15:20:00,1215.33,1216.35,1215.13,1215.13,800.0,1215.33,1216.35,1215.13,1215.13,800.0
2020-09-08 15:25:00,1213.75,1216.37,1212.11,1216.27,1917.0,1213.75,1216.37,1212.11,1216.27,1917.0
2020-09-08 15:30:00,1217.97,1218.7,1217.08,1217.08,669.0,1217.97,1218.7,1217.08,1217.08,669.0
2020-09-08 15:35:00,1214.65,1215.91,1214.04,1214.04,2056.0,1214.65,1215.91,1214.04,1214.04,2056.0
2020-09-08 15:40:00,1214.68,1214.69,1213.71,1214.12,600.0,1214.68,1214.69,1213.71,1214.12,600.0
2020-09-08 15:45:00,1213.45,1215.3,1211.9,1215.3,1377.0,1213.45,1215.3,1211.9,1215.3,1377.0
2020-09-08 15:50:00,1213.56,1215.31,1212.74,1214.16,1900.0,1213.56,1215.31,1212.74,1214.16,1900.0
2020-09-08 15:55:00,1213.36,1214.07,1209.68,1209.68,9048.0,1213.36,1214.07,1209.68,1209.68,9048.0
2020-09-09 09:30:00,1216.98,1222.92,1216.7,1222.01,1886.0,1216.98,1222.92,1216.7,1222.01,1886.0
2020-09-09 09:35:00,1221.59,1221.59,1220.75,1220.75,200.0,1221.59,1221.59,1220.75,1220.75,200.0
2020-09-09 09:40:00,1220.74,1224.16,1220.7,1221.84,875.0,1220.74,1224.16,1220.7,1221.84,875.0
2020-09-09 09:45:00,1218.49,1218.49,1212.76,1212.76,1119.0,1218.49,1218.49,1212.76,1212.76,1119.0
2020-09-09 09:50:00,1215.07,1218.1,1215.06,1218.1,800.0,1215.07,1218.1,1215.06,1218.1,800.0
2020-09-09 09:55:00,1219.84,1220.86,1218.88,1220.85,700.0,1219.84,1220.86,1218.88,1220.85,700.0
2020-09-09 10:00:00,1222.96,1224.04,1221.99,1224.04,600.0,1222.96,1224.04,1221.99,1224.04,600.0
2020-09-09 10:05:00,1224.72,1226.3,1222.18,1222.19,1500.0,1224.72,1226.3,1222.18,1222.19,1500.0
2020-09-09 10:10:00,1224.33,1225.91,1223.7,1225.91,2433.0,1224.33,1225.91,1223.7,1225.91,2433.0
2020-09-09 10:15:00,1227.9,1230.82,1227.9,1230.82,200.0,1227.9,1230.82,1227.9,1230.82,200.0
2020-09-09 10:20:00,1228.21,1229.66,1228.18,1229.62,500.0,1228.21,1229.66,1228.18,1229.62,500.0
2020-09-09 10:25:00,1229.88,1229.88,1229.88,1229.88,100.0,1229.88,1229.88,1229.88,1229.88,100.0
2020-09-09 10:30:00,1229.88,1229.88,1229.88,1229.88,0.0,1229.88,1229.88,1229.88,1229.88,0.0
2020-09-09 10:35:00,1229.68,1229.69,1229.03,1229.65,500.0,1229.68,1229.69,1229.03,1229.65,500.0
2020-09-09 10:40:00,1229.5,1230.44,1228.71,1228.71,600.0,1229.5,1230.44,1228.71,1228.71,600.0
2020-09-09 10:45:00,1229.6,1230.07,1228.92,1230.06,700.0,1229.6,1230.07,1228.92,1230.06,700.0
2020-09-09 10:50:00,1230.89,1231.07,1230.77,1230.77,300.0,1230.89,1231.07,1230.77,1230.77,300.0
2020-09-09 10:55:00,1231.9,1234.23,1231.9,1231.96,525.0,1231.9,1234.23,1231.9,1231.96,525.0
2020-09-09 11:00:00,1232.73,1235.51,1232.73,1235.51,1710.0,1232.73,1235.51,1232.73,1235.51,1710.0
2020-09-09 11:05:00,1235.55,1236.54,1234.02,1234.03,500.0,1235.55,1236.54,1234.02,1234.03,500.0
2020-09-09 11:10:00,1234.86,1234.86,1234.86,1234.86,100.0,1234.86,1234.86,1234.86,1234.86,100.0
2020-09-09 11:15:00,1235.0,1235.78,1235.0,1235.04,300.0,1235.0,1235.78,1235.0,1235.04,300.0
2020-09-09 11:20:00,1236.1,1236.1,1235.94,1235.94,300.0,1236.1,1236.1,1235.94,1235.94,300.0
2020-09-09 11:25:00,1235.58,1235.98,1234.31,1234.31,8406.0,1235.58,1235.98,1234.31,1234.31,8406.0
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 11:35:00,1234.31,1234.31,1234.31,1234.31,0.0,1234.31,1234.31,1234.31,1234.31,0.0
2020-09-09 11:40:00,1234.37,1234.37,1233.91,1233.91,400.0,1234.37,1234.37,1233.91,1233.91,400.0
2020-09-09 11:45:00,1233.62,1233.62,1233.62,1233.62,100.0,1233.62,1233.62,1233.62,1233.62,100.0
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 11:55:00,1232.36,1232.36,1232.36,1232.36,0.0,1232.36,1232.36,1232.36,1232.36,0.0
2020-09-09 12:00:00,1233.32,1233.32,1231.01,1231.01,701.0,1233.32,1233.32,1231.01,1231.01,701.0
2020-09-09 12:05:00,1230.34,1230.34,1229.47,1229.47,300.0,1230.34,1230.34,1229.47,1229.47,300.0
2020-09-09 12:10:00,1232.72,1234.23,1232.72,1234.23,300.0,1232.72,1234.23,1232.72,1234.23,300.0
2020-09-09 12:15:00,1235.6,1236.87,1234.77,1234.77,400.0,1235.6,1236.87,1234.77,1234.77,400.0
2020-09-09 12:20:00,1235.99,1235.99,1235.99,1235.99,100.0,1235.99,1235.99,1235.99,1235.99,100.0
2020-09-09 12:25:00,1236.14,1236.14,1236.14,1236.14,100.0,1236.14,1236.14,1236.14,1236.14,100.0
2020-09-09 12:30:00,1236.36,1236.36,1236.35,1236.36,100.0,1236.36,1236.36,1236.35,1236.36,100.0
2020-09-09 12:35:00,1235.94,1236.83,1234.84,1236.8,600.0,1235.94,1236.83,1234.84,1236.8,600.0
2020-09-09 12:40:00,1236.79,1237.8,1236.79,1237.8,400.0,1236.79,1237.8,1236.79,1237.8,400.0
2020-09-09 12:45:00,1238.66,1238.66,1238.1,1238.1,300.0,1238.66,1238.66,1238.1,1238.1,300.0
2020-09-09 12:50:00,1237.27,1238.11,1237.27,1238.02,800.0,1237.27,1238.11,1237.27,1238.02,800.0
2020-09-09 12:55:00,1238.45,1238.45,1238.44,1238.45,100.0,1238.45,1238.45,1238.44,1238.45,100.0
2020-09-09 13:00:00,1239.21,1239.69,1238.42,1239.68,500.0,1239.21,1239.69,1238.42,1239.68,500.0
2020-09-09 13:05:00,1239.93,1239.93,1239.92,1239.93,100.0,1239.93,1239.93,1239.92,1239.93,100.0
2020-09-09 13:10:00,1243.3,1243.69,1243.29,1243.68,200.0,1243.3,1243.69,1243.29,1243.68,200.0
2020-09-09 13:15:00,1246.4,1246.74,1244.3,1244.98,2721.0,1246.4,1246.74,1244.3,1244.98,2721.0
2020-09-09 13:20:00,1246.03,1247.16,1244.65,1244.66,900.0,1246.03,1247.16,1244.65,1244.66,900.0
2020-09-09 13:25:00,1244.07,1244.08,1241.12,1241.13,675.0,1244.07,1244.08,1241.12,1241.13,675.0
2020-09-09 13:30:00,1242.37,1243.74,1241.84,1243.74,500.0,1242.37,1243.74,1241.84,1243.74,500.0
2020-09-09 13:35:00,1243.68,1244.65,1242.27,1244.65,1739.0,1243.68,1244.65,1242.27,1244.65,1739.0
2020-09-09 13:40:00,1243.3,1243.99,1243.3,1243.31,600.0,1243.3,1243.99,1243.3,1243.31,600.0
2020-09-09 13:45:00,1243.09,1243.2,1241.7,1242.36,600.0,1243.09,1243.2,1241.7,1242.36,600.0
2020-09-09 13:50:00,1241.88,1241.89,1241.88,1241.88,100.0,1241.88,1241.89,1241.88,1241.88,100.0
2020-09-09 13:55:00,1241.44,1241.45,1241.16,1241.16,300.0,1241.44,1241.45,1241.16,1241.16,300.0
2020-09-09 14:00:00,1241.14,1241.14,1239.83,1239.83,200.0,1241.14,1241.14,1239.83,1239.83,200.0
2020-09-09 14:05:00,1239.57,1239.58,1239.57,1239.57,126.0,1239.57,1239.58,1239.57,1239.57,126.0
2020-09-09 14:10:00,1239.57,1239.57,1239.57,1239.57,0.0,1239.57,1239.57,1239.57,1239.57,0.0
2020-09-09 14:15:00,1239.76,1241.88,1239.76,1240.73,600.0,1239.76,1241.88,1239.76,1240.73,600.0
2020-09-09 14:20:00,1240.36,1240.48,1240.36,1240.42,310.0,1240.36,1240.48,1240.36,1240.42,310.0
2020-09-09 14:25:00,1239.27,1239.6,1238.97,1238.97,300.0,1239.27,1239.6,1238.97,1238.97,300.0
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 14:35:00,1239.41,1239.41,1239.41,1239.41,0.0,1239.41,1239.41,1239.41,1239.41,0.0
2020-09-09 14:40:00,1240.05,1240.05,1239.87,1239.87,200.0,1240.05,1240.05,1239.87,1239.87,200.0
2020-09-09 14:45:00,1239.63,1240.47,1238.02,1240.47,935.0,1239.63,1240.47,1238.02,1240.47,935.0
2020-09-09 14:50:00,1240.48,1240.58,1240.17,1240.17,300.0,1240.48,1240.58,1240.17,1240.17,300.0
2020-09-09 14:55:00,1240.75,1241.63,1240.74,1241.63,200.0,1240.75,1241.63,1240.74,1241.63,200.0
2020-09-09 15:00:00,1241.64,1244.26,1241.64,1242.93,1300.0,1241.64,1244.26,1241.64,1242.93,1300.0
2020-09-09 15:05:00,1243.32,1245.0,1243.32,1244.49,300.0,1243.32,1245.0,1243.32,1244.49,300.0
2020-09-09 15:10:00,1243.59,1243.62,1243.45,1243.5,600.0,1243.59,1243.62,1243.45,1243.5,600.0
2020-09-09 15:15:00,1244.5,1245.14,1243.98,1245.14,1100.0,1244.5,1245.14,1243.98,1245.14,1100.0
2020-09-09 15:20:00,1245.32,1245.46,1244.34,1245.46,700.0,1245.32,1245.46,1244.34,1245.46,700.0
2020-09-09 15:25:00,1245.94,1246.28,1244.8,1244.81,739.0,1245.94,1246.28,1244.8,1244.81,739.0
2020-09-09 15:30:00,1244.02,1244.07,1243.52,1243.52,300.0,1244.02,1244.07,1243.52,1243.52,300.0
2020-09-09 15:35:00,1242.74,1242.74,1241.82,1241.98,800.0,1242.74,1242.74,1241.82,1241.98,800.0
2020-09-09 15:40:00,1241.37,1241.37,1240.53,1240.53,1272.0,1241.37,1241.37,1240.53,1240.53,1272.0
2020-09-09 15:45:00,1239.84,1240.23,1238.46,1239.55,1902.0,1239.84,1240.23,1238.46,1239.55,1902.0
2020-09-09 15:50:00,1239.8,1240.92,1239.47,1240.29,2600.0,1239.8,1240.92,1239.47,1240.29,2600.0
2020-09-09 15:55:00,1239.3,1239.98,1231.9,1232.38,14327.0,1239.3,1239.98,1231.9,1232.38,14327.0
2020-09-10 09:30:00,1235.68,1238.13,1226.08,1232.86,3109.0,1235.68,1238.13,1226.08,1232.86,3109.0
2020-09-10 09:35:00,1230.32,1230.32,1230.31,1230.32,6290.0,1230.32,1230.32,1230.31,1230.32,6290.0
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 09:45:00,1226.84,1226.84,1226.84,1226.84,0.0,1226.84,1226.84,1226.84,1226.84,0.0
2020-09-10 09:50:00,1222.41,1224.01,1222.2,1222.35,500.0,1222.41,1224.01,1222.2,1222.35,500.0
2020-09-10 09:55:00,1220.51,1220.51,1220.51,1220.51,100.0,1220.51,1220.51,1220.51,1220.51,100.0
2020-09-10 10:00:00,1220.0,1220.0,1216.02,1216.48,302.0,1220.0,1220.0,1216.02,1216.48,302.0
2020-09-10 10:05:00,1220.34,1221.74,1220.29,1221.74,300.0,1220.34,1221.74,1220.29,1221.74,300.0
2020-09-10 10:10:00,1222.29,1222.78,1222.28,1222.78,200.0,1222.29,1222.78,1222.28,1222.78,200.0
2020-09-10 10:15:00,1224.91,1225.07,1224.9,1225.07,200.0,1224.91,1225.07,1224.9,1225.07,200.0
2020-09-10 10:20:00,1225.35,1227.85,1225.34,1227.85,500.0,1225.35,1227.85,1225.34,1227.85,500.0
2020-09-10 10:25:00,1227.1,1227.1,1223.76,1224.4,443.0,1227.1,1227.1,1223.76,1224.4,443.0
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 10:35:00,1224.4,1224.4,1224.4,1224.4,0.0,1224.4,1224.4,1224.4,1224.4,0.0
2020-09-10 10:40:00,1224.4,1224.4,1224.4,1224.4,0.0,1224.4,1224.4,1224.4,1224.4,0.0
2020-09-10 10:45:00,1223.44,1223.83,1221.96,1223.83,600.0,1223.44,1223.83,1221.96,1223.83,600.0
2020-09-10 10:50:00,1223.83,1223.83,1223.83,1223.83,0.0,1223.83,1223.83,1223.83,1223.83,0.0
2020-09-10 10:55:00,1224.28,1224.96,1219.3,1219.31,900.0,1224.28,1224.96,1219.3,1219.31,900.0
2020-09-10 11:00:00,1217.83,1219.16,1216.03,1216.03,400.0,1217.83,1219.16,1216.03,1216.03,400.0
2020-09-10 11:05:00,1219.26,1220.43,1218.49,1218.5,400.0,1219.26,1220.43,1218.49,1218.5,400.0
2020-09-10 11:10:00,1217.99,1217.99,1217.99,1217.99,100.0,1217.99,1217.99,1217.99,1217.99,100.0
2020-09-10 11:15:00,1217.84,1218.3,1216.0,1218.3,500.0,1217.84,1218.3,1216.0,1218.3,500.0
2020-09-10 11:20:00,1217.21,1219.87,1217.21,1219.87,200.0,1217.21,1219.87,1217.21,1219.87,200.0
2020-09-10 11:25:00,1221.08,1221.08,1221.07,1221.08,200.0,1221.08,1221.08,1221.07,1221.08,200.0
2020-09-10 11:30:00,1221.69,1221.69,1221.58,1221.58,200.0,1221.69,1221.69,1221.58,1221.58,200.0
2020-09-10 11:35:00,1221.13,1221.13,1221.13,1221.13,100.0,1221.13,1221.13,1221.13,1221.13,100.0
2020-09-10 11:40:00,1221.4,1222.14,1221.21,1222.14,1100.0,1221.4,1222.14,1221.21,1222.14,1100.0
2020-09-10 11:45:00,1220.68,1221.49,1219.84,1221.49,311.0,1220.68,1221.49,1219.84,1221.49,311.0
2020-09-10 11:50:00,1222.92,1222.92,1222.91,1222.92,100.0,1222.92,1222.92,1222.91,1222.92,100.0
2020-09-10 11:55:00,1221.3,1221.3,1219.87,1219.87,320.0,1221.3,1221.3,1219.87,1219.87,320.0
2020-09-10 12:00:00,1222.11,1222.11,1222.11,1222.11,100.0,1222.11,1222.11,1222.11,1222.11,100.0
2020-09-10 12:05:00,1219.25,1222.02,1219.24,1221.09,400.0,1219.25,1222.02,1219.24,1221.09,400.0
2020-09-10 12:10:00,1223.2,1223.2,1221.26,1221.26,200.0,1223.2,1223.2,1221.26,1221.26,200.0
2020-09-10 12:15:00,1219.95,1220.23,1219.95,1220.23,200.0,1219.95,1220.23,1219.95,1220.23,200.0
2020-09-10 12:20:00,1219.09,1220.08,1219.09,1220.07,200.0,1219.09,1220.08,1219.09,1220.07,200.0
2020-09-10 12:25:00,1221.75,1222.69,1221.75,1222.69,200.0,1221.75,1222.69,1221.75,1222.69,200.0
2020-09-10 12:30:00,1224.46,1224.47,1224.45,1224.47,200.0,1224.46,1224.47,1224.45,1224.47,200.0
2020-09-10 12:35:00,1222.23,1222.23,1219.93,1220.05,400.0,1222.23,1222.23,1219.93,1220.05,400.0
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 12:45:00,1221.64,1221.64,1221.64,1221.64,0.0,1221.64,1221.64,1221.64,1221.64,0.0
2020-09-10 12:50:00,1219.64,1220.23,1219.64,1220.22,200.0,1219.64,1220.23,1219.64,1220.22,200.0
2020-09-10 12:55:00,1221.16,1221.83,1221.15,1221.18,500.0,1221.16,1221.83,1221.15,1221.18,500.0
2020-09-10 13:00:00,1220.55,1221.0,1220.55,1221.0,600.0,1220.55,1221.0,1220.55,1221.0,600.0
2020-09-10 13:05:00,1221.59,1221.59,1221.59,1221.59,100.0,1221.59,1221.59,1221.59,1221.59,100.0
2020-09-10 13:10:00,1221.17,1221.17,1221.17,1221.17,100.0,1221.17,1221.17,1221.17,1221.17,100.0
2020-09-10 13:15:00,1221.98,1221.98,1221.98,1221.98,100.0,1221.98,1221.98,1221.98,1221.98,100.0
2020-09-10 13:20:00,1222.42,1222.42,1222.41,1222.42,127.0,1222.42,1222.42,1222.41,1222.42,127.0
2020-09-10 13:25:00,1222.23,1222.28,1220.75,1222.18,400.0,1222.23,1222.28,1220.75,1222.18,400.0
2020-09-10 13:30:00,1224.17,1227.8,1224.17,1224.69,400.0,1224.17,1227.8,1224.17,1224.69,400.0
2020-09-10 13:35:00,1225.0,1226.22,1224.79,1226.21,500.0,1225.0,1226.22,1224.79,1226.21,500.0
2020-09-10 13:40:00,1223.95,1227.2,1222.65,1224.39,1600.0,1223.95,1227.2,1222.65,1224.39,1600.0
2020-09-10 13:45:00,1224.18,1224.71,1223.23,1224.09,1107.0,1224.18,1224.71,1223.23,1224.09,1107.0
2020-09-10 13:50:00,1223.24,1223.24,1223.2,1223.21,200.0,1223.24,1223.24,1223.2,1223.21,200.0
2020-09-10 13:55:00,1222.58,1222.58,1220.64,1221.01,800.0,1222.58,1222.58,1220.64,1221.01,800.0
2020-09-10 14:00:00,1220.43,1222.35,1220.43,1222.35,200.0,1220.43,1222.35,1220.43,1222.35,200.0
2020-09-10 14:05:00,1222.46,1222.47,1221.65,1221.65,500.0,1222.46,1222.47,1221.65,1221.65,500.0
2020-09-10 14:10:00,1219.28,1219.31,1219.28,1219.3,200.0,1219.28,1219.31,1219.28,1219.3,200.0
2020-09-10 14:15:00,1217.73,1217.74,1216.0,1216.0,400.0,1217.73,1217.74,1216.0,1216.0,400.0
2020-09-10 14:20:00,1217.31,1217.98,1216.43,1216.84,700.0,1217.31,1217.98,1216.43,1216.84,700.0
2020-09-10 14:25:00,1218.6,1218.82,1211.11,1211.11,1300.0,1218.6,1218.82,1211.11,1211.11,1300.0
2020-09-10 14:30:00,1214.59,1214.59,1214.58,1214.58,200.0,1214.59,1214.59,1214.58,1214.58,200.0
2020-09-10 14:35:00,1215.07,1215.74,1215.06,1215.73,200.0,1215.07,1215.74,1215.06,1215.73,200.0
2020-09-10 14:40:00,1213.14,1213.69,1212.31,1213.69,799.0,1213.14,1213.69,1212.31,1213.69,799.0
2020-09-10 14:45:00,1214.88,1214.88,1211.18,1213.53,1200.0,1214.88,1214.88,1211.18,1213.53,1200.0
2020-09-10 14:50:00,1212.61,1214.55,1212.6,1214.55,400.0,1212.61,1214.55,1212.6,1214.55,400.0
2020-09-10 14:55:00,1218.74,1218.75,1217.44,1217.44,400.0,1218.74,1218.75,1217.44,1217.44,400.0
2020-09-10 15:00:00,1215.7,1215.7,1214.49,1214.49,500.0,1215.7,1215.7,1214.49,1214.49,500.0
2020-09-10 15:05:00,1214.1,1214.41,1213.78,1213.79,500.0,1214.1,1214.41,1213.78,1213.79,500.0
2020-09-10 15:10:00,1212.6,1213.74,1212.6,1213.53,700.0,1212.6,1213.74,1212.6,1213.53,700.0
2020-09-10 15:15:00,1212.3,1212.3,1210.46,1211.01,600.0,1212.3,1212.3,1210.46,1211.01,600.0
2020-09-10 15:20:00,1210.13,1211.99,1208.55,1210.5,600.0,1210.13,1211.99,1208.55,1210.5,600.0
2020-09-10 15:25:00,1210.89,1213.53,1210.89,1213.53,500.0,1210.89,1213.53,1210.89,1213.53,500.0
2020-09-10 15:30:00,1213.51,1215.79,1213.51,1215.78,900.0,1213.51,1215.79,1213.51,1215.78,900.0
2020-09-10 15:35:00,1215.36,1215.92,1214.31,1215.82,1218.0,1215.36,1215.92,1214.31,1215.82,1218.0
2020-09-10 15:40:00,1216.3,1222.26,1216.3,1222.16,1035.0,1216.3,1222.26,1216.3,1222.16,1035.0
2020-09-10 15:45:00,1221.66,1222.8,1217.9,1217.9,1800.0,1221.66,1222.8,1217.9,1217.9,1800.0
2020-09-10 15:50:00,1217.61,1220.18,1217.22,1219.46,2900.0,1217.61,1220.18,1217.22,1219.46,2900.0
2020-09-10 15:55:00,1219.51,1221.42,1215.84,1217.64,6999.0,1219.51,1221.42,1215.84,1217.64,6999.0
2020-09-11 09:30:00,1222.66,1222.66,1216.72,1221.47,1863.0,1222.66,1222.66,1216.72,1221.47,1863.0
2020-09-11 09:35:00,1218.94,1222.32,1218.93,1222.32,400.0,1218.94,1222.32,1218.93,1222.32,400.0
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 09:45:00,1222.32,1222.32,1222.32,1222.32,0.0,1222.32,1222.32,1222.32,1222.32,0.0
2020-09-11 09:50:00,1227.69,1228.23,1226.12,1227.77,1200.0,1227.69,1228.23,1226.12,1227.77,1200.0
2020-09-11 09:55:00,1229.61,1229.61,1222.62,1222.62,600.0,1229.61,1229.61,1222.62,1222.62,600.0
2020-09-11 10:00:00,1222.98,1223.18,1222.98,1223.17,200.0,1222.98,1223.18,1222.98,1223.17,200.0
2020-09-11 10:05:00,1222.06,1222.53,1222.06,1222.53,588.0,1222.06,1222.53,1222.06,1222.53,588.0
2020-09-11 10:10:00,1222.11,1223.89,1222.1,1223.89,300.0,1222.11,1223.89,1222.1,1223.89,300.0
2020-09-11 10:15:00,1221.37,1223.86,1221.37,1223.86,500.0,1221.37,1223.86,1221.37,1223.86,500.0
2020-09-11 10:20:00,1225.41,1225.47,1225.41,1225.47,200.0,1225.41,1225.47,1225.41,1225.47,200.0
2020-09-11 10:25:00,1223.75,1223.75,1223.75,1223.75,100.0,1223.75,1223.75,1223.75,1223.75,100.0
2020-09-11 10:30:00,1223.95,1223.95,1221.99,1222.97,500.0,1223.95,1223.95,1221.99,1222.97,500.0
2020-09-11 10:35:00,1225.33,1226.77,1224.89,1226.77,503.0,1225.33,1226.77,1224.89,1226.77,503.0
2020-09-11 10:40:00,1225.29,1230.18,1225.02,1230.18,1401.0,1225.29,1230.18,1225.02,1230.18,1401.0
2020-09-11 10:45:00,1232.53,1232.92,1229.83,1232.13,1018.0,1232.53,1232.92,1229.83,1232.13,1018.0
2020-09-11 10:50:00,1232.37,1232.7,1229.5,1231.65,1972.0,1232.37,1232.7,1229.5,1231.65,1972.0
2020-09-11 10:55:00,1230.96,1232.13,1229.15,1229.15,1000.0,1230.96,1232.13,1229.15,1229.15,1000.0
2020-09-11 11:00:00,1229.05,1231.03,1229.04,1231.03,1003.0,1229.05,1231.03,1229.04,1231.03,1003.0
2020-09-11 11:05:00,1232.69,1232.7,1232.69,1232.69,100.0,1232.69,1232.7,1232.69,1232.69,100.0
2020-09-11 11:10:00,1232.19,1232.94,1231.92,1231.92,625.0,1232.19,1232.94,1231.92,1231.92,625.0
2020-09-11 11:15:00,1231.72,1233.35,1230.83,1231.86,1078.0,1231.72,1233.35,1230.83,1231.86,1078.0
2020-09-11 11:20:00,1230.87,1231.83,1230.32,1231.42,900.0,1230.87,1231.83,1230.32,1231.42,900.0
2020-09-11 11:25:00,1229.2,1233.34,1229.2,1233.34,900.0,1229.2,1233.34,1229.2,1233.34,900.0
2020-09-11 11:30:00,1232.94,1232.94,1230.22,1230.28,900.0,1232.94,1232.94,1230.22,1230.28,900.0
2020-09-11 11:35:00,1232.1,1233.5,1231.73,1232.8,700.0,1232.1,1233.5,1231.73,1232.8,700.0
2020-09-11 11:40:00,1233.24,1235.13,1232.99,1235.13,1410.0,1233.24,1235.13,1232.99,1235.13,1410.0
2020-09-11 11:45:00,1234.87,1235.21,1234.87,1235.21,200.0,1234.87,1235.21,1234.87,1235.21,200.0
2020-09-11 11:50:00,1236.52,1238.87,1236.51,1238.87,200.0,1236.52,1238.87,1236.51,1238.87,200.0
2020-09-11 11:55:00,1237.78,1240.89,1237.77,1240.89,500.0,1237.78,1240.89,1237.77,1240.89,500.0
2020-09-11 12:00:00,1240.23,1240.23,1237.45,1237.46,2323.0,1240.23,1240.23,1237.45,1237.46,2323.0
2020-09-11 12:05:00,1234.98,1236.97,1234.98,1236.64,900.0,1234.98,1236.97,1234.98,1236.64,900.0
2020-09-11 12:10:00,1236.67,1236.7,1236.24,1236.39,400.0,1236.67,1236.7,1236.24,1236.39,400.0
2020-09-11 12:15:00,1235.75,1235.75,1235.28,1235.28,200.0,1235.75,1235.75,1235.28,1235.28,200.0
2020-09-11 12:20:00,1236.76,1237.9,1236.61,1237.9,400.0,1236.76,1237.9,1236.61,1237.9,400.0
2020-09-11 12:25:00,1238.26,1238.39,1237.91,1237.91,300.0,1238.26,1238.39,1237.91,1237.91,300.0
2020-09-11 12:30:00,1236.61,1236.61,1235.78,1236.04,638.0,1236.61,1236.61,1235.78,1236.04,638.0
2020-09-11 12:35:00,1234.37,1235.36,1234.37,1235.36,500.0,1234.37,1235.36,1234.37,1235.36,500.0
2020-09-11 12:40:00,1234.01,1234.7,1231.64,1232.86,2390.0,1234.01,1234.7,1231.64,1232.86,2390.0
2020-09-11 12:45:00,1233.54,1234.02,1233.53,1234.02,200.0,1233.54,1234.02,1233.53,1234.02,200.0
2020-09-11 12:50:00,1234.45,1234.74,1234.45,1234.74,242.0,1234.45,1234.74,1234.45,1234.74,242.0
2020-09-11 12:55:00,1233.76,1233.83,1233.76,1233.83,200.0,1233.76,1233.83,1233.76,1233.83,200.0
2020-09-11 13:00:00,1233.16,1233.16,1231.95,1232.61,600.0,1233.16,1233.16,1231.95,1232.61,600.0
2020-09-11 13:05:00,1231.04,1231.47,1231.04,1231.47,400.0,1231.04,1231.47,1231.04,1231.47,400.0
2020-09-11 13:10:00,1229.34,1229.35,1228.73,1228.73,300.0,1229.34,1229.35,1228.73,1228.73,300.0
2020-09-11 13:15:00,1230.41,1230.41,1230.41,1230.41,100.0,1230.41,1230.41,1230.41,1230.41,100.0
2020-09-11 13:20:00,1230.41,1230.41,1230.41,1230.41,0.0,1230.41,1230.41,1230.41,1230.41,0.0
2020-09-11 13:25:00,1230.32,1230.32,1227.77,1228.68,800.0,1230.32,1230.32,1227.77,1228.68,800.0
2020-09-11 13:30:00,1228.23,1228.96,1228.02,1228.96,900.0,1228.23,1228.96,1228.02,1228.96,900.0
2020-09-11 13:35:00,1231.06,1232.1,1231.05,1232.1,200.0,1231.06,1232.1,1231.05,1232.1,200.0
2020-09-11 13:40:00,1231.87,1231.87,1231.87,1231.87,100.0,1231.87,1231.87,1231.87,1231.87,100.0
2020-09-11 13:45:00,1231.38,1231.38,1231.38,1231.38,100.0,1231.38,1231.38,1231.38,1231.38,100.0
2020-09-11 13:50:00,1230.5,1231.11,1230.5,1231.11,200.0,1230.5,1231.11,1230.5,1231.11,200.0
2020-09-11 13:55:00,1230.0,1230.0,1230.0,1230.0,179.0,1230.0,1230.0,1230.0,1230.0,179.0
2020-09-11 14:00:00,1230.8,1230.81,1228.79,1228.79,300.0,1230.8,1230.81,1228.79,1228.79,300.0
2020-09-11 14:05:00,1232.14,1232.23,1231.43,1232.23,1125.0,1232.14,1232.23,1231.43,1232.23,1125.0
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 14:15:00,1233.19,1233.19,1233.19,1233.19,0.0,1233.19,1233.19,1233.19,1233.19,0.0
2020-09-11 14:20:00,1233.19,1233.19,1233.19,1233.19,0.0,1233.19,1233.19,1233.19,1233.19,0.0
2020-09-11 14:25:00,1234.1,1234.86,1234.1,1234.85,200.0,1234.1,1234.86,1234.1,1234.85,200.0
2020-09-11 14:30:00,1235.68,1235.69,1235.68,1235.68,100.0,1235.68,1235.69,1235.68,1235.68,100.0
2020-09-11 14:35:00,1237.0,1237.0,1236.99,1237.0,100.0,1237.0,1237.0,1236.99,1237.0,100.0
2020-09-11 14:40:00,1236.71,1236.71,1236.71,1236.71,100.0,1236.71,1236.71,1236.71,1236.71,100.0
2020-09-11 14:45:00,1238.0,1238.0,1235.81,1236.16,600.0,1238.0,1238.0,1235.81,1236.16,600.0
2020-09-11 14:50:00,1235.5,1236.65,1235.5,1236.65,800.0,1235.5,1236.65,1235.5,1236.65,800.0
2020-09-11 14:55:00,1237.0,1237.17,1236.99,1237.16,200.0,1237.0,1237.17,1236.99,1237.16,200.0
2020-09-11 15:00:00,1236.72,1237.79,1236.31,1236.32,300.0,1236.72,1237.79,1236.31,1236.32,300.0
2020-09-11 15:05:00,1235.64,1235.64,1234.88,1234.88,400.0,1235.64,1235.64,1234.88,1234.88,400.0
2020-09-11 15:10:00,1233.54,1234.07,1232.69,1232.69,400.0,1233.54,1234.07,1232.69,1232.69,400.0
2020-09-11 15:15:00,1233.64,1234.62,1232.81,1234.62,999.0,1233.64,1234.62,1232.81,1234.62,999.0
2020-09-11 15:20:00,1235.16,1235.16,1235.16,1235.16,100.0,1235.16,1235.16,1235.16,1235.16,100.0
2020-09-11 15:25:00,1237.08,1237.08,1237.07,1237.08,100.0,1237.08,1237.08,1237.07,1237.08,100.0
2020-09-11 15:30:00,1238.32,1238.4,1237.51,1237.87,400.0,1238.32,1238.4,1237.51,1237.87,400.0
2020-09-11 15:35:00,1237.11,1237.11,1236.26,1236.69,700.0,1237.11,1237.11,1236.26,1236.69,700.0
2020-09-11 15:40:00,1235.51,1235.51,1235.51,1235.51,100.0,1235.51,1235.51,1235.51,1235.51,100.0
2020-09-11 15:45:00,1235.99,1237.93,1235.99,1236.82,1228.0,1235.99,1237.93,1235.99,1236.82,1228.0
2020-09-11 15:50:00,1235.79,1236.1,1235.31,1235.41,700.0,1235.79,1236.1,1235.31,1235.41,700.0
2020-09-11 15:55:00,1234.71,1235.33,1232.74,1233.53,4026.0,1234.71,1235.33,1232.74,1233.53,4026.0
2020-09-14 09:30:00,1248.96,1248.96,1238.77,1240.3,3306.0,1248.96,1248.96,1238.77,1240.3,3306.0
2020-09-14 09:35:00,1243.54,1251.35,1243.53,1251.35,1700.0,1243.54,1251.35,1243.53,1251.35,1700.0
2020-09-14 09:40:00,1248.61,1249.42,1244.93,1244.94,2800.0,1248.61,1249.42,1244.93,1244.94,2800.0
2020-09-14 09:45:00,1244.02,1249.0,1244.02,1249.0,600.0,1244.02,1249.0,1244.02,1249.0,600.0
2020-09-14 09:50:00,1249.0,1249.0,1249.0,1249.0,0.0,1249.0,1249.0,1249.0,1249.0,0.0
2020-09-14 09:55:00,1249.69,1249.69,1247.56,1248.67,1900.0,1249.69,1249.69,1247.56,1248.67,1900.0
2020-09-14 10:00:00,1248.67,1251.32,1247.4,1248.65,3207.0,1248.67,1251.32,1247.4,1248.65,3207.0
2020-09-14 10:05:00,1249.99,1251.82,1248.86,1250.51,1587.0,1249.99,1251.82,1248.86,1250.51,1587.0
2020-09-14 10:10:00,1250.04,1250.88,1243.39,1243.4,833.0,1250.04,1250.88,1243.39,1243.4,833.0
2020-09-14 10:15:00,1244.63,1246.75,1244.63,1246.75,300.0,1244.63,1246.75,1244.63,1246.75,300.0
2020-09-14 10:20:00,1248.81,1249.36,1248.8,1249.35,500.0,1248.81,1249.36,1248.8,1249.35,500.0
2020-09-14 10:25:00,1250.03,1250.81,1246.95,1246.95,1322.0,1250.03,1250.81,1246.95,1246.95,1322.0
2020-09-14 10:30:00,1249.97,1249.98,1246.15,1246.77,861.0,1249.97,1249.98,1246.15,1246.77,861.0
2020-09-14 10:35:00,1243.96,1243.97,1243.96,1243.96,100.0,1243.96,1243.97,1243.96,1243.96,100.0
2020-09-14 10:40:00,1244.12,1244.12,1242.44,1242.45,200.0,1244.12,1244.12,1242.44,1242.45,200.0
2020-09-14 10:45:00,1243.34,1243.35,1243.34,1243.34,200.0,1243.34,1243.35,1243.34,1243.34,200.0
2020-09-14 10:50:00,1244.06,1244.07,1242.91,1243.51,300.0,1244.06,1244.07,1242.91,1243.51,300.0
2020-09-14 10:55:00,1243.68,1243.69,1243.68,1243.68,100.0,1243.68,1243.69,1243.68,1243.68,100.0
2020-09-14 11:00:00,1244.05,1245.23,1242.54,1245.23,500.0,1244.05,1245.23,1242.54,1245.23,500.0
2020-09-14 11:05:00,1244.89,1246.47,1244.44,1245.38,500.0,1244.89,1246.47,1244.44,1245.38,500.0
2020-09-14 11:10:00,1245.35,1245.7,1245.34,1245.7,200.0,1245.35,1245.7,1245.34,1245.7,200.0
2020-09-14 11:15:00,1245.42,1246.59,1242.25,1242.37,1398.0,1245.42,1246.59,1242.25,1242.37,1398.0
2020-09-14 11:20:00,1244.33,1244.75,1243.3,1244.75,600.0,1244.33,1244.75,1243.3,1244.75,600.0
2020-09-14 11:25:00,1243.9,1244.78,1243.9,1244.78,200.0,1243.9,1244.78,1243.9,1244.78,200.0
2020-09-14 11:30:00,1243.51,1245.75,1243.51,1244.55,1100.0,1243.51,1245.75,1243.51,1244.55,1100.0
2020-09-14 11:35:00,1243.38,1245.5,1242.22,1245.5,1300.0,1243.38,1245.5,1242.22,1245.5,1300.0
2020-09-14 11:40:00,1245.72,1245.73,1245.72,1245.72,100.0,1245.72,1245.73,1245.72,1245.72,100.0
2020-09-14 11:45:00,1247.54,1247.98,1246.88,1246.88,500.0,1247.54,1247.98,1246.88,1246.88,500.0
2020-09-14 11:50:00,1246.43,1247.83,1245.18,1247.83,300.0,1246.43,1247.83,1245.18,1247.83,300.0
2020-09-14 11:55:00,1249.89,1250.72,1249.89,1250.05,300.0,1249.89,1250.72,1249.89,1250.05,300.0
2020-09-14 12:00:00,1249.53,1249.53,1248.06,1248.07,400.0,1249.53,1249.53,1248.06,1248.07,400.0
2020-09-14 12:05:00,1249.03,1250.62,1248.84,1248.85,700.0,1249.03,1250.62,1248.84,1248.85,700.0
2020-09-14 12:10:00,1248.85,1248.85,1248.85,1248.85,0.0,1248.85,1248.85,1248.85,1248.85,0.0
2020-09-14 12:15:00,1248.4,1248.4,1246.82,1246.83,800.0,1248.4,1248.4,1246.82,1246.83,800.0
2020-09-14 12:20:00,1248.84,1248.84,1243.48,1243.48,584.0,1248.84,1248.84,1243.48,1243.48,584.0
2020-09-14 12:25:00,1244.78,1244.78,1244.72,1244.73,300.0,1244.78,1244.78,1244.72,1244.73,300.0
2020-09-14 12:30:00,1244.8,1244.81,1243.16,1244.4,400.0,1244.8,1244.81,1243.16,1244.4,400.0
2020-09-14 12:35:00,1245.77,1245.77,1244.7,1244.71,200.0,1245.77,1245.77,1244.7,1244.71,200.0
2020-09-14 12:40:00,1243.89,1244.57,1243.89,1244.56,400.0,1243.89,1244.57,1243.89,1244.56,400.0
2020-09-14 12:45:00,1244.34,1244.34,1243.45,1243.45,200.0,1244.34,1244.34,1243.45,1243.45,200.0
2020-09-14 12:50:00,1244.91,1245.07,1243.92,1243.92,1235.0,1244.91,1245.07,1243.92,1243.92,1235.0
2020-09-14 12:55:00,1243.45,1244.23,1242.53,1243.4,600.0,1243.45,1244.23,1242.53,1243.4,600.0
2020-09-14 13:00:00,1244.07,1244.08,1243.93,1243.94,300.0,1244.07,1244.08,1243.93,1243.94,300.0
2020-09-14 13:05:00,1242.87,1242.87,1242.87,1242.87,100.0,1242.87,1242.87,1242.87,1242.87,100.0
2020-09-14 13:10:00,1241.81,1242.32,1241.51,1241.55,800.0,1241.81,1242.32,1241.51,1241.55,800.0
2020-09-14 13:15:00,1240.01,1240.01,1238.16,1238.96,1300.0,1240.01,1240.01,1238.16,1238.96,1300.0
2020-09-14 13:20:00,1239.97,1239.97,1236.93,1236.93,200.0,1239.97,1239.97,1236.93,1236.93,200.0
2020-09-14 13:25:00,1238.72,1238.72,1238.71,1238.72,100.0,1238.72,1238.72,1238.71,1238.72,100.0
2020-09-14 13:30:00,1237.55,1238.0,1237.47,1237.47,400.0,1237.55,1238.0,1237.47,1237.47,400.0
2020-09-14 13:35:00,1237.71,1238.37,1236.56,1236.88,1000.0,1237.71,1238.37,1236.56,1236.88,1000.0
2020-09-14 13:40:00,1235.87,1235.99,1232.53,1232.53,800.0,1235.87,1235.99,1232.53,1232.53,800.0
2020-09-14 13:45:00,1233.63,1234.99,1232.25,1232.25,600.0,1233.63,1234.99,1232.25,1232.25,600.0
2020-09-14 13:50:00,1233.93,1235.35,1233.92,1234.11,551.0,1233.93,1235.35,1233.92,1234.11,551.0
2020-09-14 13:55:00,1237.94,1237.94,1233.43,1237.83,700.0,1237.94,1237.94,1233.43,1237.83,700.0
2020-09-14 14:00:00,1238.06,1239.26,1235.35,1239.26,500.0,1238.06,1239.26,1235.35,1239.26,500.0
2020-09-14 14:05:00,1240.84,1241.13,1238.1,1240.57,700.0,1240.84,1241.13,1238.1,1240.57,700.0
2020-09-14 14:10:00,1241.44,1242.96,1241.43,1242.95,500.0,1241.44,1242.96,1241.43,1242.95,500.0
2020-09-14 14:15:00,1242.7,1244.71,1241.56,1242.59,714.0,1242.7,1244.71,1241.56,1242.59,714.0
2020-09-14 14:20:00,1242.52,1244.12,1242.51,1243.62,600.0,1242.52,1244.12,1242.51,1243.62,600.0
2020-09-14 14:25:00,1242.36,1242.37,1242.0,1242.0,300.0,1242.36,1242.37,1242.0,1242.0,300.0
2020-09-14 14:30:00,1242.0,1242.0,1241.3,1241.3,400.0,1242.0,1242.0,1241.3,1241.3,400.0
2020-09-14 14:35:00,1239.95,1240.46,1239.95,1240.09,300.0,1239.95,1240.46,1239.95,1240.09,300.0
2020-09-14 14:40:00,1240.63,1242.0,1240.48,1240.82,1100.0,1240.63,1242.0,1240.48,1240.82,1100.0
2020-09-14 14:45:00,1239.64,1239.64,1239.64,1239.64,228.0,1239.64,1239.64,1239.64,1239.64,228.0
2020-09-14 14:50:00,1238.3,1238.3,1237.14,1237.38,500.0,1238.3,1238.3,1237.14,1237.38,500.0
2020-09-14 14:55:00,1235.31,1238.22,1235.3,1238.21,900.0,1235.31,1238.22,1235.3,1238.21,900.0
2020-09-14 15:00:00,1239.37,1239.37,1238.32,1238.33,500.0,1239.37,1239.37,1238.32,1238.33,500.0
2020-09-14 15:05:00,1239.23,1240.23,1238.87,1239.64,500.0,1239.23,1240.23,1238.87,1239.64,500.0
2020-09-14 15:10:00,1239.64,1239.64,1239.64,1239.64,0.0,1239.64,1239.64,1239.64,1239.64,0.0
2020-09-14 15:15:00,1239.64,1240.62,1239.64,1240.61,500.0,1239.64,1240.62,1239.64,1240.61,500.0
2020-09-14 15:20:00,1241.13,1241.38,1239.74,1240.73,1427.0,1241.13,1241.38,1239.74,1240.73,1427.0
2020-09-14 15:25:00,1241.88,1242.23,1241.88,1242.22,200.0,1241.88,1242.23,1241.88,1242.22,200.0
2020-09-14 15:30:00,1242.11,1243.74,1241.86,1243.15,1900.0,1242.11,1243.74,1241.86,1243.15,1900.0
2020-09-14 15:35:00,1242.44,1243.9,1241.92,1243.9,1200.0,1242.44,1243.9,1241.92,1243.9,1200.0
2020-09-14 15:40:00,1245.0,1246.49,1244.99,1246.05,1000.0,1245.0,1246.49,1244.99,1246.05,1000.0
2020-09-14 15:45:00,1246.36,1247.84,1245.04,1247.01,1600.0,1246.36,1247.84,1245.04,1247.01,1600.0
2020-09-14 15:50:00,1245.98,1246.1,1242.29,1244.27,2900.0,1245.98,1246.1,1242.29,1244.27,2900.0
2020-09-14 15:55:00,1244.39,1244.62,1241.1,1241.91,11186.0,1244.39,1244.62,1241.1,1241.91,11186.0
2020-09-15 09:30:00,1247.73,1247.74,1247.73,1247.73,652.0,1247.73,1247.74,1247.73,1247.73,652.0
2020-09-15 09:35:00,1251.31,1251.31,1251.3,1251.31,100.0,1251.31,1251.31,1251.3,1251.31,100.0
2020-09-15 09:40:00,1249.33,1249.34,1247.01,1248.92,858.0,1249.33,1249.34,1247.01,1248.92,858.0
2020-09-15 09:45:00,1247.0,1247.03,1245.04,1245.05,300.0,1247.0,1247.03,1245.04,1245.05,300.0
2020-09-15 09:50:00,1245.05,1245.05,1245.05,1245.05,0.0,1245.05,1245.05,1245.05,1245.05,0.0
2020-09-15 09:55:00,1239.89,1241.44,1239.89,1241.44,500.0,1239.89,1241.44,1239.89,1241.44,500.0
2020-09-15 10:00:00,1242.41,1242.47,1242.41,1242.47,256.0,1242.41,1242.47,1242.41,1242.47,256.0
2020-09-15 10:05:00,1245.31,1245.31,1245.3,1245.31,100.0,1245.31,1245.31,1245.3,1245.31,100.0
2020-09-15 10:10:00,1245.31,1245.31,1245.31,1245.31,0.0,1245.31,1245.31,1245.31,1245.31,0.0
2020-09-15 10:15:00,1245.48,1245.48,1245.48,1245.48,100.0,1245.48,1245.48,1245.48,1245.48,100.0
2020-09-15 10:20:00,1244.04,1244.04,1240.0,1241.43,922.0,1244.04,1244.04,1240.0,1241.43,922.0
2020-09-15 10:25:00,1241.98,1241.98,1241.97,1241.97,200.0,1241.98,1241.98,1241.97,1241.97,200.0
2020-09-15 10:30:00,1242.02,1242.02,1240.94,1240.94,200.0,1242.02,1242.02,1240.94,1240.94,200.0
2020-09-15 10:35:00,1242.57,1243.42,1242.56,1243.42,400.0,1242.57,1243.42,1242.56,1243.42,400.0
2020-09-15 10:40:00,1243.42,1243.42,1243.42,1243.42,0.0,1243.42,1243.42,1243.42,1243.42,0.0
2020-09-15 10:45:00,1240.62,1241.09,1240.62,1241.08,300.0,1240.62,1241.09,1240.62,1241.08,300.0
2020-09-15 10:50:00,1241.41,1241.41,1241.41,1241.41,100.0,1241.41,1241.41,1241.41,1241.41,100.0
2020-09-15 10:55:00,1242.0,1242.99,1242.0,1242.94,407.0,1242.0,1242.99,1242.0,1242.94,407.0
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 11:05:00,1241.15,1241.15,1241.15,1241.15,0.0,1241.15,1241.15,1241.15,1241.15,0.0
2020-09-15 11:10:00,1241.65,1242.44,1241.29,1241.47,1109.0,1241.65,1242.44,1241.29,1241.47,1109.0
2020-09-15 11:15:00,1240.79,1240.79,1240.0,1240.0,200.0,1240.79,1240.79,1240.0,1240.0,200.0
2020-09-15 11:20:00,1240.0,1240.0,1240.0,1240.0,0.0,1240.0,1240.0,1240.0,1240.0,0.0
2020-09-15 11:25:00,1242.56,1244.34,1242.55,1244.34,200.0,1242.56,1244.34,1242.55,1244.34,200.0
2020-09-15 11:30:00,1244.22,1244.22,1244.21,1244.22,165.0,1244.22,1244.22,1244.21,1244.22,165.0
2020-09-15 11:35:00,1245.61,1246.51,1245.61,1246.51,400.0,1245.61,1246.51,1245.61,1246.51,400.0
2020-09-15 11:40:00,1247.05,1247.05,1247.04,1247.05,100.0,1247.05,1247.05,1247.04,1247.05,100.0
2020-09-15 11:45:00,1246.42,1246.42,1245.96,1245.96,300.0,1246.42,1246.42,1245.96,1245.96,300.0
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 11:55:00,1245.96,1245.96,1245.96,1245.96,0.0,1245.96,1245.96,1245.96,1245.96,0.0
2020-09-15 12:00:00,1245.96,1245.96,1245.96,1245.96,0.0,1245.96,1245.96,1245.96,1245.96,0.0
2020-09-15 12:05:00,1244.51,1245.25,1244.51,1245.25,200.0,1244.51,1245.25,1244.51,1245.25,200.0
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 12:15:00,1243.11,1243.11,1243.11,1243.11,0.0,1243.11,1243.11,1243.11,1243.11,0.0
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 12:25:00,1243.23,1243.23,1243.23,1243.23,0.0,1243.23,1243.23,1243.23,1243.23,0.0
2020-09-15 12:30:00,1243.55,1244.27,1243.54,1243.56,686.0,1243.55,1244.27,1243.54,1243.56,686.0
2020-09-15 12:35:00,1245.0,1245.0,1243.86,1243.86,300.0,1245.0,1245.0,1243.86,1243.86,300.0
2020-09-15 12:40:00,1244.96,1246.39,1244.96,1246.39,2150.0,1244.96,1246.39,1244.96,1246.39,2150.0
2020-09-15 12:45:00,1246.41,1246.62,1245.78,1245.78,700.0,1246.41,1246.62,1245.78,1245.78,700.0
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 12:55:00,1245.78,1245.78,1245.78,1245.78,0.0,1245.78,1245.78,1245.78,1245.78,0.0
2020-09-15 13:00:00,1247.24,1249.36,1247.24,1249.36,601.0,1247.24,1249.36,1247.24,1249.36,601.0
2020-09-15 13:05:00,1249.35,1249.82,1248.94,1249.81,300.0,1249.35,1249.82,1248.94,1249.81,300.0
2020-09-15 13:10:00,1249.81,1249.81,1249.81,1249.81,0.0,1249.81,1249.81,1249.81,1249.81,0.0
2020-09-15 13:15:00,1248.89,1248.99,1248.89,1248.99,200.0,1248.89,1248.99,1248.89,1248.99,200.0
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 13:25:00,1247.27,1247.27,1247.27,1247.27,0.0,1247.27,1247.27,1247.27,1247.27,0.0
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 13:35:00,1246.0,1246.0,1246.0,1246.0,0.0,1246.0,1246.0,1246.0,1246.0,0.0
2020-09-15 13:40:00,1246.0,1246.0,1246.0,1246.0,0.0,1246.0,1246.0,1246.0,1246.0,0.0
2020-09-15 13:45:00,1245.02,1245.94,1244.86,1244.86,500.0,1245.02,1245.94,1244.86,1244.86,500.0
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 13:55:00,1248.33,1248.33,1248.33,1248.33,0.0,1248.33,1248.33,1248.33,1248.33,0.0
2020-09-15 14:00:00,1246.87,1246.87,1245.67,1245.67,500.0,1246.87,1246.87,1245.67,1245.67,500.0
2020-09-15 14:05:00,1246.91,1246.91,1246.9,1246.91,100.0,1246.91,1246.91,1246.9,1246.91,100.0
2020-09-15 14:10:00,1246.91,1246.91,1246.91,1246.91,0.0,1246.91,1246.91,1246.91,1246.91,0.0
2020-09-15 14:15:00,1246.0,1246.0,1246.0,1246.0,100.0,1246.0,1246.0,1246.0,1246.0,100.0
2020-09-15 14:20:00,1247.67,1247.8,1247.67,1247.67,316.0,1247.67,1247.8,1247.67,1247.67,316.0
2020-09-15 14:25:00,1246.88,1248.08,1246.75,1247.01,400.0,1246.88,1248.08,1246.75,1247.01,400.0
2020-09-15 14:30:00,1247.04,1247.04,1247.03,1247.04,200.0,1247.04,1247.04,1247.03,1247.04,200.0
2020-09-15 14:35:00,1247.0,1247.01,1247.0,1247.0,100.0,1247.0,1247.01,1247.0,1247.0,100.0
2020-09-15 14:40:00,1246.65,1248.28,1246.65,1248.28,500.0,1246.65,1248.28,1246.65,1248.28,500.0
2020-09-15 14:45:00,1248.0,1248.0,1246.58,1246.58,700.0,1248.0,1248.0,1246.58,1246.58,700.0
2020-09-15 14:50:00,1247.07,1247.07,1246.35,1246.35,400.0,1247.07,1247.07,1246.35,1246.35,400.0
2020-09-15 14:55:00,1246.02,1247.52,1245.12,1247.52,1401.0,1246.02,1247.52,1245.12,1247.52,1401.0
2020-09-15 15:00:00,1247.11,1248.13,1247.11,1248.12,300.0,1247.11,1248.13,1247.11,1248.12,300.0
2020-09-15 15:05:00,1246.96,1246.96,1246.41,1246.41,200.0,1246.96,1246.96,1246.41,1246.41,200.0
2020-09-15 15:10:00,1247.56,1247.7,1246.35,1246.35,400.0,1247.56,1247.7,1246.35,1246.35,400.0
2020-09-15 15:15:00,1245.54,1245.54,1245.53,1245.54,100.0,1245.54,1245.54,1245.53,1245.54,100.0
2020-09-15 15:20:00,1245.38,1245.38,1245.38,1245.38,100.0,1245.38,1245.38,1245.38,1245.38,100.0
2020-09-15 15:25:00,1245.9,1245.9,1244.65,1245.03,500.0,1245.9,1245.9,1244.65,1245.03,500.0
2020-09-15 15:30:00,1244.24,1244.24,1241.66,1241.66,600.0,1244.24,1244.24,1241.66,1241.66,600.0
2020-09-15 15:35:00,1242.44,1242.78,1242.26,1242.78,385.0,1242.44,1242.78,1242.26,1242.78,385.0
2020-09-15 15:40:00,1242.43,1243.66,1241.66,1243.12,2600.0,1242.43,1243.66,1241.66,1243.12,2600.0
2020-09-15 15:45:00,1243.69,1245.14,1243.46,1245.14,1000.0,1243.69,1245.14,1243.46,1245.14,1000.0
2020-09-15 15:50:00,1245.91,1247.21,1244.15,1244.15,4782.0,1245.91,1247.21,1244.15,1244.15,4782.0
2020-09-15 15:55:00,1244.0,1244.03,1240.21,1242.95,4455.0,1244.0,1244.03,1240.21,1242.95,4455.0
2020-09-16 09:30:00,1250.56,1250.57,1248.65,1248.66,1600.0,1250.56,1250.57,1248.65,1248.66,1600.0
2020-09-16 09:35:00,1247.25,1250.0,1238.36,1242.72,4381.0,1247.25,1250.0,1238.36,1242.72,4381.0
2020-09-16 09:40:00,1243.27,1246.22,1242.87,1242.94,1122.0,1243.27,1246.22,1242.87,1242.94,1122.0
2020-09-16 09:45:00,1244.23,1249.85,1244.22,1249.85,1000.0,1244.23,1249.85,1244.22,1249.85,1000.0
2020-09-16 09:50:00,1249.78,1251.26,1245.79,1245.8,1541.0,1249.78,1251.26,1245.79,1245.8,1541.0
2020-09-16 09:55:00,1244.83,1246.14,1240.79,1242.23,1400.0,1244.83,1246.14,1240.79,1242.23,1400.0
2020-09-16 10:00:00,1240.37,1240.37,1239.48,1239.48,202.0,1240.37,1240.37,1239.48,1239.48,202.0
2020-09-16 10:05:00,1238.48,1241.45,1238.48,1240.0,1254.0,1238.48,1241.45,1238.48,1240.0,1254.0
2020-09-16 10:10:00,1240.19,1240.19,1239.13,1239.88,300.0,1240.19,1240.19,1239.13,1239.88,300.0
2020-09-16 10:15:00,1240.54,1242.08,1239.48,1240.36,800.0,1240.54,1242.08,1239.48,1240.36,800.0
2020-09-16 10:20:00,1245.11,1245.11,1242.02,1242.02,200.0,1245.11,1245.11,1242.02,1242.02,200.0
2020-09-16 10:25:00,1242.11,1242.11,1242.11,1242.11,300.0,1242.11,1242.11,1242.11,1242.11,300.0
2020-09-16 10:30:00,1242.1,1242.15,1239.81,1240.48,1400.0,1242.1,1242.15,1239.81,1240.48,1400.0
2020-09-16 10:35:00,1240.63,1241.48,1238.96,1238.96,2182.0,1240.63,1241.48,1238.96,1238.96,2182.0
2020-09-16 10:40:00,1240.83,1240.83,1237.67,1237.67,440.0,1240.83,1240.83,1237.67,1237.67,440.0
2020-09-16 10:45:00,1240.42,1240.42,1240.41,1240.42,100.0,1240.42,1240.42,1240.41,1240.42,100.0
2020-09-16 10:50:00,1241.27,1242.24,1241.27,1241.28,702.0,1241.27,1242.24,1241.27,1241.28,702.0
2020-09-16 10:55:00,1239.41,1240.13,1238.08,1238.08,600.0,1239.41,1240.13,1238.08,1238.08,600.0
2020-09-16 11:00:00,1238.29,1238.55,1237.98,1238.55,600.0,1238.29,1238.55,1237.98,1238.55,600.0
2020-09-16 11:05:00,1240.2,1240.72,1239.26,1239.26,500.0,1240.2,1240.72,1239.26,1239.26,500.0
2020-09-16 11:10:00,1237.9,1239.11,1237.9,1239.11,250.0,1237.9,1239.11,1237.9,1239.11,250.0
2020-09-16 11:15:00,1240.02,1240.02,1238.66,1238.67,309.0,1240.02,1240.02,1238.66,1238.67,309.0
2020-09-16 11:20:00,1241.47,1242.29,1241.05,1241.05,300.0,1241.47,1242.29,1241.05,1241.05,300.0
2020-09-16 11:25:00,1240.85,1240.86,1239.54,1239.55,400.0,1240.85,1240.86,1239.54,1239.55,400.0
2020-09-16 11:30:00,1238.02,1238.79,1235.14,1237.54,1100.0,1238.02,1238.79,1235.14,1237.54,1100.0
2020-09-16 11:35:00,1238.46,1239.03,1236.99,1237.49,1022.0,1238.46,1239.03,1236.99,1237.49,1022.0
2020-09-16 11:40:00,1237.76,1237.76,1236.22,1236.22,300.0,1237.76,1237.76,1236.22,1236.22,300.0
2020-09-16 11:45:00,1236.04,1236.04,1236.03,1236.04,100.0,1236.04,1236.04,1236.03,1236.04,100.0
2020-09-16 11:50:00,1238.48,1238.52,1237.56,1237.56,739.0,1238.48,1238.52,1237.56,1237.56,739.0
2020-09-16 11:55:00,1238.46,1238.47,1237.68,1238.15,700.0,1238.46,1238.47,1237.68,1238.15,700.0
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 12:05:00,1236.61,1236.61,1236.61,1236.61,0.0,1236.61,1236.61,1236.61,1236.61,0.0
2020-09-16 12:10:00,1238.0,1238.58,1236.49,1236.97,800.0,1238.0,1238.58,1236.49,1236.97,800.0
2020-09-16 12:15:00,1237.18,1238.37,1237.18,1238.36,300.0,1237.18,1238.37,1237.18,1238.36,300.0
2020-09-16 12:20:00,1238.36,1238.36,1238.36,1238.36,0.0,1238.36,1238.36,1238.36,1238.36,0.0
2020-09-16 12:25:00,1237.3,1237.31,1237.3,1237.3,100.0,1237.3,1237.31,1237.3,1237.3,100.0
2020-09-16 12:30:00,1237.3,1237.3,1237.3,1237.3,0.0,1237.3,1237.3,1237.3,1237.3,0.0
2020-09-16 12:35:00,1238.2,1240.62,1237.28,1240.62,500.0,1238.2,1240.62,1237.28,1240.62,500.0
2020-09-16 12:40:00,1241.31,1241.31,1239.82,1239.97,900.0,1241.31,1241.31,1239.82,1239.97,900.0
2020-09-16 12:45:00,1240.03,1240.03,1240.02,1240.03,100.0,1240.03,1240.03,1240.02,1240.03,100.0
2020-09-16 12:50:00,1239.79,1239.8,1239.78,1239.8,200.0,1239.79,1239.8,1239.78,1239.8,200.0
2020-09-16 12:55:00,1240.38,1240.44,1239.33,1239.33,300.0,1240.38,1240.44,1239.33,1239.33,300.0
2020-09-16 13:00:00,1240.64,1240.67,1240.64,1240.64,328.0,1240.64,1240.67,1240.64,1240.64,328.0
2020-09-16 13:05:00,1239.81,1239.82,1239.5,1239.5,200.0,1239.81,1239.82,1239.5,1239.5,200.0
2020-09-16 13:10:00,1238.04,1238.74,1238.04,1238.04,1357.0,1238.04,1238.74,1238.04,1238.04,1357.0
2020-09-16 13:15:00,1237.61,1237.61,1237.46,1237.46,200.0,1237.61,1237.61,1237.46,1237.46,200.0
2020-09-16 13:20:00,1237.2,1237.2,1236.99,1237.0,300.0,1237.2,1237.2,1236.99,1237.0,300.0
2020-09-16 13:25:00,1236.43,1236.43,1236.42,1236.43,100.0,1236.43,1236.43,1236.42,1236.43,100.0
2020-09-16 13:30:00,1236.54,1236.54,1236.0,1236.0,500.0,1236.54,1236.54,1236.0,1236.0,500.0
2020-09-16 13:35:00,1235.97,1236.29,1235.63,1236.29,1200.0,1235.97,1236.29,1235.63,1236.29,1200.0
2020-09-16 13:40:00,1235.77,1235.77,1235.62,1235.62,302.0,1235.77,1235.77,1235.62,1235.62,302.0
2020-09-16 13:45:00,1232.22,1232.23,1232.22,1232.22,100.0,1232.22,1232.23,1232.22,1232.22,100.0
2020-09-16 13:50:00,1233.34,1233.6,1233.28,1233.59,522.0,1233.34,1233.6,1233.28,1233.59,522.0
2020-09-16 13:55:00,1233.21,1239.84,1232.9,1238.04,1982.0,1233.21,1239.84,1232.9,1238.04,1982.0
2020-09-16 14:00:00,1235.9,1237.95,1235.9,1237.95,700.0,1235.9,1237.95,1235.9,1237.95,700.0
2020-09-16 14:05:00,1238.38,1238.38,1234.9,1236.6,500.0,1238.38,1238.38,1234.9,1236.6,500.0
2020-09-16 14:10:00,1235.09,1238.0,1235.09,1238.0,500.0,1235.09,1238.0,1235.09,1238.0,500.0
2020-09-16 14:15:00,1237.02,1237.09,1235.53,1235.9,700.0,1237.02,1237.09,1235.53,1235.9,700.0
2020-09-16 14:20:00,1236.01,1236.82,1236.01,1236.56,600.0,1236.01,1236.82,1236.01,1236.56,600.0
2020-09-16 14:25:00,1236.67,1237.07,1236.55,1237.07,500.0,1236.67,1237.07,1236.55,1237.07,500.0
2020-09-16 14:30:00,1236.73,1236.73,1235.9,1236.15,800.0,1236.73,1236.73,1235.9,1236.15,800.0
2020-09-16 14:35:00,1236.65,1238.33,1235.75,1238.33,1000.0,1236.65,1238.33,1235.75,1238.33,1000.0
2020-09-16 14:40:00,1237.59,1237.59,1237.59,1237.59,100.0,1237.59,1237.59,1237.59,1237.59,100.0
2020-09-16 14:45:00,1237.4,1237.41,1236.47,1237.06,756.0,1237.4,1237.41,1236.47,1237.06,756.0
2020-09-16 14:50:00,1236.44,1236.45,1236.38,1236.38,200.0,1236.44,1236.45,1236.38,1236.38,200.0
2020-09-16 14:55:00,1234.85,1236.03,1233.77,1236.03,650.0,1234.85,1236.03,1233.77,1236.03,650.0
2020-09-16 15:00:00,1237.18,1237.19,1235.05,1236.14,1200.0,1237.18,1237.19,1235.05,1236.14,1200.0
2020-09-16 15:05:00,1235.08,1235.6,1234.07,1234.07,500.0,1235.08,1235.6,1234.07,1234.07,500.0
2020-09-16 15:10:00,1233.28,1233.28,1233.28,1233.28,100.0,1233.28,1233.28,1233.28,1233.28,100.0
2020-09-16 15:15:00,1232.27,1232.27,1230.65,1230.65,500.0,1232.27,1232.27,1230.65,1230.65,500.0
2020-09-16 15:20:00,1230.81,1232.47,1229.36,1229.36,1300.0,1230.81,1232.47,1229.36,1229.36,1300.0
2020-09-16 15:25:00,1230.88,1230.88,1230.37,1230.38,261.0,1230.88,1230.88,1230.37,1230.38,261.0
2020-09-16 15:30:00,1229.45,1229.45,1226.48,1228.06,1502.0,1229.45,1229.45,1226.48,1228.06,1502.0
2020-09-16 15:35:00,1229.46,1229.46,1227.74,1227.88,400.0,1229.46,1229.46,1227.74,1227.88,400.0
2020-09-16 15:40:00,1227.71,1232.59,1225.91,1232.59,1200.0,1227.71,1232.59,1225.91,1232.59,1200.0
2020-09-16 15:45:00,1232.94,1235.28,1232.47,1235.28,1567.0,1232.94,1235.28,1232.47,1235.28,1567.0
2020-09-16 15:50:00,1233.81,1236.45,1232.69,1234.47,2300.0,1233.81,1236.45,1232.69,1234.47,2300.0
2020-09-16 15:55:00,1234.89,1234.89,1228.7,1232.29,10257.0,1234.89,1234.89,1228.7,1232.29,10257.0
2020-09-17 09:30:00,1229.0,1229.0,1222.27,1226.74,4075.0,1229.0,1229.0,1222.27,1226.74,4075.0
2020-09-17 09:35:00,1227.95,1229.98,1227.95,1229.98,909.0,1227.95,1229.98,1227.95,1229.98,909.0
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 09:45:00,1227.76,1227.76,1227.76,1227.76,0.0,1227.76,1227.76,1227.76,1227.76,0.0
2020-09-17 09:50:00,1225.6,1225.6,1224.54,1225.42,400.0,1225.6,1225.6,1224.54,1225.42,400.0
2020-09-17 09:55:00,1223.85,1223.85,1220.05,1220.27,600.0,1223.85,1223.85,1220.05,1220.27,600.0
2020-09-17 10:00:00,1222.35,1223.74,1219.08,1221.02,1528.0,1222.35,1223.74,1219.08,1221.02,1528.0
2020-09-17 10:05:00,1222.88,1225.64,1221.97,1225.64,2885.0,1222.88,1225.64,1221.97,1225.64,2885.0
2020-09-17 10:10:00,1223.54,1227.22,1223.54,1225.45,400.0,1223.54,1227.22,1223.54,1225.45,400.0
2020-09-17 10:15:00,1225.22,1226.82,1225.22,1225.94,402.0,1225.22,1226.82,1225.22,1225.94,402.0
2020-09-17 10:20:00,1226.58,1228.68,1226.49,1226.65,506.0,1226.58,1228.68,1226.49,1226.65,506.0
2020-09-17 10:25:00,1226.56,1228.07,1226.23,1226.3,1931.0,1226.56,1228.07,1226.23,1226.3,1931.0
2020-09-17 10:30:00,1225.73,1226.14,1223.57,1223.58,600.0,1225.73,1226.14,1223.57,1223.58,600.0
2020-09-17 10:35:00,1225.29,1225.29,1224.13,1224.3,500.0,1225.29,1225.29,1224.13,1224.3,500.0
2020-09-17 10:40:00,1224.77,1224.77,1224.76,1224.77,100.0,1224.77,1224.77,1224.76,1224.77,100.0
2020-09-17 10:45:00,1224.08,1224.08,1222.05,1222.06,1041.0,1224.08,1224.08,1222.05,1222.06,1041.0
2020-09-17 10:50:00,1224.08,1225.06,1223.33,1224.08,2989.0,1224.08,1225.06,1223.33,1224.08,2989.0
2020-09-17 10:55:00,1223.76,1223.76,1222.27,1222.28,500.0,1223.76,1223.76,1222.27,1222.28,500.0
2020-09-17 11:00:00,1223.34,1226.89,1222.55,1222.89,901.0,1223.34,1226.89,1222.55,1222.89,901.0
2020-09-17 11:05:00,1223.71,1223.85,1220.48,1220.49,904.0,1223.71,1223.85,1220.48,1220.49,904.0
2020-09-17 11:10:00,1219.9,1220.43,1217.6,1220.43,1311.0,1219.9,1220.43,1217.6,1220.43,1311.0
2020-09-17 11:15:00,1221.22,1221.95,1220.58,1220.58,800.0,1221.22,1221.95,1220.58,1220.58,800.0
2020-09-17 11:20:00,1221.94,1222.09,1220.07,1220.07,900.0,1221.94,1222.09,1220.07,1220.07,900.0
2020-09-17 11:25:00,1220.13,1221.01,1217.58,1219.77,1300.0,1220.13,1221.01,1217.58,1219.77,1300.0
2020-09-17 11:30:00,1220.4,1221.83,1220.4,1221.83,303.0,1220.4,1221.83,1220.4,1221.83,303.0
2020-09-17 11:35:00,1221.4,1221.41,1220.16,1220.16,818.0,1221.4,1221.41,1220.16,1220.16,818.0
2020-09-17 11:40:00,1220.61,1221.14,1220.61,1220.71,300.0,1220.61,1221.14,1220.61,1220.71,300.0
2020-09-17 11:45:00,1220.68,1220.68,1220.67,1220.68,150.0,1220.68,1220.68,1220.67,1220.68,150.0
2020-09-17 11:50:00,1220.89,1220.89,1220.89,1220.89,200.0,1220.89,1220.89,1220.89,1220.89,200.0
2020-09-17 11:55:00,1220.75,1221.1,1219.48,1219.48,600.0,1220.75,1221.1,1219.48,1219.48,600.0
2020-09-17 12:00:00,1221.12,1221.54,1219.71,1220.2,6000.0,1221.12,1221.54,1219.71,1220.2,6000.0
2020-09-17 12:05:00,1220.33,1220.84,1218.68,1219.1,5900.0,1220.33,1220.84,1218.68,1219.1,5900.0
2020-09-17 12:10:00,1218.98,1218.98,1216.48,1216.48,200.0,1218.98,1218.98,1216.48,1216.48,200.0
2020-09-17 12:15:00,1218.51,1218.59,1216.86,1216.86,900.0,1218.51,1218.59,1216.86,1216.86,900.0
2020-09-17 12:20:00,1216.87,1216.87,1216.87,1216.87,100.0,1216.87,1216.87,1216.87,1216.87,100.0
2020-09-17 12:25:00,1216.76,1216.77,1215.54,1215.55,800.0,1216.76,1216.77,1215.54,1215.55,800.0
2020-09-17 12:30:00,1216.08,1217.26,1216.08,1217.26,200.0,1216.08,1217.26,1216.08,1217.26,200.0
2020-09-17 12:35:00,1216.03,1217.83,1216.02,1217.82,300.0,1216.03,1217.83,1216.02,1217.82,300.0
2020-09-17 12:40:00,1217.82,1219.67,1216.33,1219.35,1000.0,1217.82,1219.67,1216.33,1219.35,1000.0
2020-09-17 12:45:00,1221.28,1221.28,1221.12,1221.13,500.0,1221.28,1221.28,1221.12,1221.13,500.0
2020-09-17 12:50:00,1221.72,1222.05,1221.17,1221.35,500.0,1221.72,1222.05,1221.17,1221.35,500.0
2020-09-17 12:55:00,1221.66,1221.66,1220.58,1221.49,300.0,1221.66,1221.66,1220.58,1221.49,300.0
2020-09-17 13:00:00,1221.14,1221.14,1220.26,1220.27,413.0,1221.14,1221.14,1220.26,1220.27,413.0
2020-09-17 13:05:00,1220.82,1220.82,1220.81,1220.82,100.0,1220.82,1220.82,1220.81,1220.82,100.0
2020-09-17 13:10:00,1220.02,1220.02,1219.96,1219.97,500.0,1220.02,1220.02,1219.96,1219.97,500.0
2020-09-17 13:15:00,1220.0,1220.0,1219.21,1219.21,900.0,1220.0,1220.0,1219.21,1219.21,900.0
2020-09-17 13:20:00,1219.46,1219.46,1217.59,1217.59,300.0,1219.46,1219.46,1217.59,1217.59,300.0
2020-09-17 13:25:00,1218.64,1218.64,1218.64,1218.64,200.0,1218.64,1218.64,1218.64,1218.64,200.0
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 13:35:00,1219.12,1219.12,1219.12,1219.12,0.0,1219.12,1219.12,1219.12,1219.12,0.0
2020-09-17 13:40:00,1218.63,1218.8,1218.63,1218.8,200.0,1218.63,1218.8,1218.63,1218.8,200.0
2020-09-17 13:45:00,1220.0,1220.14,1218.79,1220.14,1200.0,1220.0,1220.14,1218.79,1220.14,1200.0
2020-09-17 13:50:00,1220.53,1221.77,1220.52,1221.77,400.0,1220.53,1221.77,1220.52,1221.77,400.0
2020-09-17 13:55:00,1220.0,1220.18,1217.98,1217.98,1375.0,1220.0,1220.18,1217.98,1217.98,1375.0
2020-09-17 14:00:00,1218.1,1219.23,1218.1,1219.23,200.0,1218.1,1219.23,1218.1,1219.23,200.0
2020-09-17 14:05:00,1219.99,1221.07,1219.29,1219.99,1100.0,1219.99,1221.07,1219.29,1219.99,1100.0
2020-09-17 14:10:00,1219.99,1219.99,1219.99,1219.99,0.0,1219.99,1219.99,1219.99,1219.99,0.0
2020-09-17 14:15:00,1219.12,1219.12,1219.12,1219.12,100.0,1219.12,1219.12,1219.12,1219.12,100.0
2020-09-17 14:20:00,1219.57,1219.58,1219.57,1219.57,100.0,1219.57,1219.58,1219.57,1219.57,100.0
2020-09-17 14:25:00,1216.96,1217.17,1216.96,1216.96,371.0,1216.96,1217.17,1216.96,1216.96,371.0
2020-09-17 14:30:00,1216.54,1216.54,1216.54,1216.54,100.0,1216.54,1216.54,1216.54,1216.54,100.0
2020-09-17 14:35:00,1217.05,1217.05,1215.96,1216.24,300.0,1217.05,1217.05,1215.96,1216.24,300.0
2020-09-17 14:40:00,1215.01,1216.41,1215.0,1216.41,300.0,1215.01,1216.41,1215.0,1216.41,300.0
2020-09-17 14:45:00,1216.81,1216.81,1216.21,1216.21,200.0,1216.81,1216.81,1216.21,1216.21,200.0
2020-09-17 14:50:00,1216.84,1216.84,1216.83,1216.84,100.0,1216.84,1216.84,1216.83,1216.84,100.0
2020-09-17 14:55:00,1217.0,1217.0,1216.96,1216.96,200.0,1217.0,1217.0,1216.96,1216.96,200.0
2020-09-17 15:00:00,1214.49,1214.49,1214.49,1214.49,100.0,1214.49,1214.49,1214.49,1214.49,100.0
2020-09-17 15:05:00,1215.31,1215.31,1215.3,1215.31,100.0,1215.31,1215.31,1215.3,1215.31,100.0
2020-09-17 15:10:00,1216.63,1219.28,1216.63,1219.28,500.0,1216.63,1219.28,1216.63,1219.28,500.0
2020-09-17 15:15:00,1218.43,1218.75,1218.43,1218.75,200.0,1218.43,1218.75,1218.43,1218.75,200.0
2020-09-17 15:20:00,1218.58,1218.58,1218.58,1218.58,100.0,1218.58,1218.58,1218.58,1218.58,100.0
2020-09-17 15:25:00,1217.43,1217.44,1217.43,1217.43,100.0,1217.43,1217.44,1217.43,1217.43,100.0
2020-09-17 15:30:00,1216.95,1219.52,1216.35,1218.87,2582.0,1216.95,1219.52,1216.35,1218.87,2582.0
2020-09-17 15:35:00,1219.83,1224.52,1219.83,1224.52,700.0,1219.83,1224.52,1219.83,1224.52,700.0
2020-09-17 15:40:00,1225.05,1225.37,1224.66,1225.37,425.0,1225.05,1225.37,1224.66,1225.37,425.0
2020-09-17 15:45:00,1224.57,1224.9,1222.61,1222.61,940.0,1224.57,1224.9,1222.61,1222.61,940.0
2020-09-17 15:50:00,1223.65,1225.29,1223.16,1225.29,3362.0,1223.65,1225.29,1223.16,1225.29,3362.0
2020-09-17 15:55:00,1225.29,1226.47,1222.09,1224.05,8167.0,1225.29,1226.47,1222.09,1224.05,8167.0
2020-09-18 09:30:00,1214.81,1224.04,1213.34,1224.04,23177.0,1214.81,1224.04,1213.34,1224.04,23177.0
2020-09-18 09:35:00,1218.38,1218.38,1213.45,1214.67,738.0,1218.38,1218.38,1213.45,1214.67,738.0
2020-09-18 09:40:00,1216.27,1217.98,1215.04,1215.42,2100.0,1216.27,1217.98,1215.04,1215.42,2100.0
2020-09-18 09:45:00,1216.77,1218.1,1212.8,1215.02,2120.0,1216.77,1218.1,1212.8,1215.02,2120.0
2020-09-18 09:50:00,1214.5,1217.5,1214.49,1217.16,1662.0,1214.5,1217.5,1214.49,1217.16,1662.0
2020-09-18 09:55:00,1215.9,1218.09,1214.79,1217.37,1557.0,1215.9,1218.09,1214.79,1217.37,1557.0
2020-09-18 10:00:00,1215.2,1219.89,1215.19,1219.88,5222.0,1215.2,1219.89,1215.19,1219.88,5222.0
2020-09-18 10:05:00,1220.09,1222.7,1215.0,1215.0,3420.0,1220.09,1222.7,1215.0,1215.0,3420.0
2020-09-18 10:10:00,1215.55,1216.87,1215.16,1215.73,1300.0,1215.55,1216.87,1215.16,1215.73,1300.0
2020-09-18 10:15:00,1216.85,1218.57,1212.36,1214.22,2814.0,1216.85,1218.57,1212.36,1214.22,2814.0
2020-09-18 10:20:00,1215.63,1216.11,1214.26,1215.72,976.0,1215.63,1216.11,1214.26,1215.72,976.0
2020-09-18 10:25:00,1214.65,1215.7,1210.84,1210.84,1500.0,1214.65,1215.7,1210.84,1210.84,1500.0
2020-09-18 10:30:00,1211.91,1211.99,1210.05,1211.99,3789.0,1211.91,1211.99,1210.05,1211.99,3789.0
2020-09-18 10:35:00,1212.0,1212.35,1208.61,1209.57,2300.0,1212.0,1212.35,1208.61,1209.57,2300.0
2020-09-18 10:40:00,1209.15,1212.32,1208.77,1212.31,1700.0,1209.15,1212.32,1208.77,1212.31,1700.0
2020-09-18 10:45:00,1213.18,1213.19,1211.09,1211.25,1153.0,1213.18,1213.19,1211.09,1211.25,1153.0
2020-09-18 10:50:00,1207.39,1209.65,1205.13,1205.13,1200.0,1207.39,1209.65,1205.13,1205.13,1200.0
2020-09-18 10:55:00,1203.46,1205.02,1194.63,1199.56,5221.0,1203.46,1205.02,1194.63,1199.56,5221.0
2020-09-18 11:00:00,1196.36,1209.2,1196.36,1209.19,3222.0,1196.36,1209.2,1196.36,1209.19,3222.0
2020-09-18 11:05:00,1206.71,1210.86,1206.7,1209.77,1204.0,1206.71,1210.86,1206.7,1209.77,1204.0
2020-09-18 11:10:00,1208.22,1208.23,1207.57,1207.57,300.0,1208.22,1208.23,1207.57,1207.57,300.0
2020-09-18 11:15:00,1207.41,1209.03,1207.41,1207.64,501.0,1207.41,1209.03,1207.41,1207.64,501.0
2020-09-18 11:20:00,1207.77,1209.64,1207.76,1208.55,575.0,1207.77,1209.64,1207.76,1208.55,575.0
2020-09-18 11:25:00,1206.64,1206.64,1206.64,1206.64,100.0,1206.64,1206.64,1206.64,1206.64,100.0
2020-09-18 11:30:00,1206.65,1206.82,1205.77,1205.78,425.0,1206.65,1206.82,1205.77,1205.78,425.0
2020-09-18 11:35:00,1202.48,1205.07,1200.63,1204.08,1217.0,1202.48,1205.07,1200.63,1204.08,1217.0
2020-09-18 11:40:00,1205.26,1206.98,1205.26,1205.45,1181.0,1205.26,1206.98,1205.26,1205.45,1181.0
2020-09-18 11:45:00,1206.71,1209.04,1206.53,1209.04,997.0,1206.71,1209.04,1206.53,1209.04,997.0
2020-09-18 11:50:00,1207.93,1207.93,1207.92,1207.93,100.0,1207.93,1207.93,1207.92,1207.93,100.0
2020-09-18 11:55:00,1209.26,1209.26,1208.26,1208.47,725.0,1209.26,1209.26,1208.26,1208.47,725.0
2020-09-18 12:00:00,1207.15,1207.41,1206.6,1207.09,1337.0,1207.15,1207.41,1206.6,1207.09,1337.0
2020-09-18 12:05:00,1208.15,1209.9,1208.15,1209.77,700.0,1208.15,1209.9,1208.15,1209.77,700.0
2020-09-18 12:10:00,1209.66,1209.67,1205.31,1205.32,622.0,1209.66,1209.67,1205.31,1205.32,622.0
2020-09-18 12:15:00,1205.0,1206.08,1204.41,1204.51,1265.0,1205.0,1206.08,1204.41,1204.51,1265.0
2020-09-18 12:20:00,1204.38,1204.38,1201.38,1202.97,700.0,1204.38,1204.38,1201.38,1202.97,700.0
2020-09-18 12:25:00,1202.82,1204.88,1202.82,1203.78,1299.0,1202.82,1204.88,1202.82,1203.78,1299.0
2020-09-18 12:30:00,1203.76,1203.91,1201.46,1202.02,1700.0,1203.76,1203.91,1201.46,1202.02,1700.0
2020-09-18 12:35:00,1201.94,1202.98,1200.99,1201.0,500.0,1201.94,1202.98,1200.99,1201.0,500.0
2020-09-18 12:40:00,1201.26,1202.4,1200.99,1201.77,2172.0,1201.26,1202.4,1200.99,1201.77,2172.0
2020-09-18 12:45:00,1201.55,1201.85,1200.22,1200.76,800.0,1201.55,1201.85,1200.22,1200.76,800.0
2020-09-18 12:50:00,1199.06,1199.83,1197.78,1197.9,1100.0,1199.06,1199.83,1197.78,1197.9,1100.0
2020-09-18 12:55:00,1198.16,1200.19,1198.16,1199.01,600.0,1198.16,1200.19,1198.16,1199.01,600.0
2020-09-18 13:00:00,1199.4,1200.48,1199.4,1200.0,600.0,1199.4,1200.48,1199.4,1200.0,600.0
2020-09-18 13:05:00,1198.52,1198.77,1197.36,1197.37,541.0,1198.52,1198.77,1197.36,1197.37,541.0
2020-09-18 13:10:00,1198.54,1198.86,1197.93,1198.86,400.0,1198.54,1198.86,1197.93,1198.86,400.0
2020-09-18 13:15:00,1198.91,1198.91,1195.21,1196.38,1443.0,1198.91,1198.91,1195.21,1196.38,1443.0
2020-09-18 13:20:00,1196.46,1196.46,1194.02,1194.71,750.0,1196.46,1196.46,1194.02,1194.71,750.0
2020-09-18 13:25:00,1194.42,1194.42,1193.61,1193.64,300.0,1194.42,1194.42,1193.61,1193.64,300.0
2020-09-18 13:30:00,1191.42,1194.67,1188.47,1194.67,2846.0,1191.42,1194.67,1188.47,1194.67,2846.0
2020-09-18 13:35:00,1194.17,1194.17,1189.48,1192.34,2117.0,1194.17,1194.17,1189.48,1192.34,2117.0
2020-09-18 13:40:00,1190.82,1190.82,1189.46,1190.47,300.0,1190.82,1190.82,1189.46,1190.47,300.0
2020-09-18 13:45:00,1189.73,1190.72,1188.62,1190.71,1130.0,1189.73,1190.72,1188.62,1190.71,1130.0
2020-09-18 13:50:00,1191.27,1193.09,1190.49,1193.08,1336.0,1191.27,1193.09,1190.49,1193.08,1336.0
2020-09-18 13:55:00,1195.72,1196.07,1195.37,1195.94,1200.0,1195.72,1196.07,1195.37,1195.94,1200.0
2020-09-18 14:00:00,1195.1,1196.02,1193.54,1195.72,1800.0,1195.1,1196.02,1193.54,1195.72,1800.0
2020-09-18 14:05:00,1195.17,1195.17,1195.17,1195.17,100.0,1195.17,1195.17,1195.17,1195.17,100.0
2020-09-18 14:10:00,1195.47,1196.23,1195.47,1195.72,300.0,1195.47,1196.23,1195.47,1195.72,300.0
2020-09-18 14:15:00,1195.92,1195.92,1190.58,1191.7,1600.0,1195.92,1195.92,1190.58,1191.7,1600.0
2020-09-18 14:20:00,1191.53,1194.04,1191.37,1192.85,700.0,1191.53,1194.04,1191.37,1192.85,700.0
2020-09-18 14:25:00,1194.19,1194.23,1192.55,1192.55,500.0,1194.19,1194.23,1192.55,1192.55,500.0
2020-09-18 14:30:00,1191.37,1192.71,1190.45,1192.71,800.0,1191.37,1192.71,1190.45,1192.71,800.0
2020-09-18 14:35:00,1191.83,1194.16,1191.63,1194.16,842.0,1191.83,1194.16,1191.63,1194.16,842.0
2020-09-18 14:40:00,1194.25,1194.91,1192.59,1194.18,2900.0,1194.25,1194.91,1192.59,1194.18,2900.0
2020-09-18 14:45:00,1196.13,1198.03,1196.1,1198.03,1700.0,1196.13,1198.03,1196.1,1198.03,1700.0
2020-09-18 14:50:00,1198.0,1200.2,1197.03,1199.81,2777.0,1198.0,1200.2,1197.03,1199.81,2777.0
2020-09-18 14:55:00,1200.56,1202.01,1199.78,1201.1,1012.0,1200.56,1202.01,1199.78,1201.1,1012.0
2020-09-18 15:00:00,1201.98,1202.19,1201.38,1202.12,1500.0,1201.98,1202.19,1201.38,1202.12,1500.0
2020-09-18 15:05:00,1201.9,1204.2,1201.38,1204.2,1300.0,1201.9,1204.2,1201.38,1204.2,1300.0
2020-09-18 15:10:00,1204.1,1206.34,1203.76,1204.57,3400.0,1204.1,1206.34,1203.76,1204.57,3400.0
2020-09-18 15:15:00,1204.4,1207.01,1204.25,1205.69,1800.0,1204.4,1207.01,1204.25,1205.69,1800.0
2020-09-18 15:20:00,1207.94,1208.64,1206.79,1208.23,5389.0,1207.94,1208.64,1206.79,1208.23,5389.0
2020-09-18 15:25:00,1209.83,1210.57,1208.26,1209.87,2749.0,1209.83,1210.57,1208.26,1209.87,2749.0
2020-09-18 15:30:00,1209.09,1209.1,1205.78,1205.93,1500.0,1209.09,1209.1,1205.78,1205.93,1500.0
2020-09-18 15:35:00,1206.61,1207.37,1204.33,1205.86,1802.0,1206.61,1207.37,1204.33,1205.86,1802.0
2020-09-18 15:40:00,1205.98,1207.12,1205.5,1205.64,2858.0,1205.98,1207.12,1205.5,1205.64,2858.0
2020-09-18 15:45:00,1204.8,1206.53,1203.87,1204.99,2503.0,1204.8,1206.53,1203.87,1204.99,2503.0
2020-09-18 15:50:00,1205.47,1205.48,1202.65,1203.88,5719.0,1205.47,1205.48,1202.65,1203.88,5719.0
2020-09-18 15:55:00,1204.37,1205.28,1202.49,1205.28,7768.0,1204.37,1205.28,1202.49,1205.28,7768.0
2020-09-21 09:30:00,1196.26,1197.03,1192.09,1192.1,4036.0,1196.26,1197.03,1192.09,1192.1,4036.0
2020-09-21 09:35:00,1189.5,1189.5,1176.78,1186.18,2977.0,1189.5,1189.5,1176.78,1186.18,2977.0
2020-09-21 09:40:00,1183.73,1186.54,1180.99,1186.54,400.0,1183.73,1186.54,1180.99,1186.54,400.0
2020-09-21 09:45:00,1180.16,1188.67,1178.17,1186.31,1020.0,1180.16,1188.67,1178.17,1186.31,1020.0
2020-09-21 09:50:00,1187.68,1188.19,1184.43,1184.43,828.0,1187.68,1188.19,1184.43,1184.43,828.0
2020-09-21 09:55:00,1187.71,1187.71,1180.54,1181.63,1797.0,1187.71,1187.71,1180.54,1181.63,1797.0
2020-09-21 10:00:00,1181.2,1182.24,1171.46,1171.78,2429.0,1181.2,1182.24,1171.46,1171.78,2429.0
2020-09-21 10:05:00,1168.1,1174.07,1168.09,1174.06,907.0,1168.1,1174.07,1168.09,1174.06,907.0
2020-09-21 10:10:00,1176.16,1179.34,1175.91,1179.33,613.0,1176.16,1179.34,1175.91,1179.33,613.0
2020-09-21 10:15:00,1177.47,1179.07,1174.29,1174.45,1750.0,1177.47,1179.07,1174.29,1174.45,1750.0
2020-09-21 10:20:00,1176.39,1178.7,1176.39,1178.69,600.0,1176.39,1178.7,1176.39,1178.69,600.0
2020-09-21 10:25:00,1179.12,1179.12,1176.02,1178.25,900.0,1179.12,1179.12,1176.02,1178.25,900.0
2020-09-21 10:30:00,1176.13,1177.34,1173.85,1173.86,796.0,1176.13,1177.34,1173.85,1173.86,796.0
2020-09-21 10:35:00,1171.02,1171.02,1167.89,1170.3,1016.0,1171.02,1171.02,1167.89,1170.3,1016.0
2020-09-21 10:40:00,1171.3,1172.61,1171.29,1172.6,200.0,1171.3,1172.61,1171.29,1172.6,200.0
2020-09-21 10:45:00,1170.95,1176.5,1170.94,1176.5,2800.0,1170.95,1176.5,1170.94,1176.5,2800.0
2020-09-21 10:50:00,1175.22,1177.18,1173.97,1177.17,1800.0,1175.22,1177.18,1173.97,1177.17,1800.0
2020-09-21 10:55:00,1174.81,1174.81,1173.41,1173.41,300.0,1174.81,1174.81,1173.41,1173.41,300.0
2020-09-21 11:00:00,1172.62,1176.16,1171.7,1175.17,1819.0,1172.62,1176.16,1171.7,1175.17,1819.0
2020-09-21 11:05:00,1175.17,1175.17,1172.95,1173.77,1720.0,1175.17,1175.17,1172.95,1173.77,1720.0
2020-09-21 11:10:00,1173.44,1173.77,1171.0,1171.0,1400.0,1173.44,1173.77,1171.0,1171.0,1400.0
2020-09-21 11:15:00,1171.91,1172.01,1167.84,1167.85,1100.0,1171.91,1172.01,1167.84,1167.85,1100.0
2020-09-21 11:20:00,1169.15,1169.15,1169.13,1169.13,200.0,1169.15,1169.15,1169.13,1169.13,200.0
2020-09-21 11:25:00,1168.08,1170.69,1168.08,1168.92,1600.0,1168.08,1170.69,1168.08,1168.92,1600.0
2020-09-21 11:30:00,1168.93,1171.01,1168.05,1169.11,608.0,1168.93,1171.01,1168.05,1169.11,608.0
2020-09-21 11:35:00,1168.32,1168.32,1168.31,1168.31,200.0,1168.32,1168.32,1168.31,1168.31,200.0
2020-09-21 11:40:00,1168.0,1172.08,1167.73,1172.07,1012.0,1168.0,1172.08,1167.73,1172.07,1012.0
2020-09-21 11:45:00,1172.44,1173.2,1171.86,1173.15,1145.0,1172.44,1173.2,1171.86,1173.15,1145.0
2020-09-21 11:50:00,1173.11,1174.13,1172.71,1173.95,1300.0,1173.11,1174.13,1172.71,1173.95,1300.0
2020-09-21 11:55:00,1174.0,1175.95,1172.41,1175.95,1400.0,1174.0,1175.95,1172.41,1175.95,1400.0
2020-09-21 12:00:00,1176.02,1179.38,1175.93,1178.31,1179.0,1176.02,1179.38,1175.93,1178.31,1179.0
2020-09-21 12:05:00,1179.47,1180.39,1178.99,1178.99,1917.0,1179.47,1180.39,1178.99,1178.99,1917.0
2020-09-21 12:10:00,1176.28,1176.28,1175.55,1175.56,260.0,1176.28,1176.28,1175.55,1175.56,260.0
2020-09-21 12:15:00,1175.3,1175.3,1172.31,1173.02,1101.0,1175.3,1175.3,1172.31,1173.02,1101.0
2020-09-21 12:20:00,1171.76,1173.19,1171.76,1173.18,200.0,1171.76,1173.19,1171.76,1173.18,200.0
2020-09-21 12:25:00,1173.55,1174.22,1173.54,1174.21,300.0,1173.55,1174.22,1173.54,1174.21,300.0
2020-09-21 12:30:00,1175.16,1176.39,1174.61,1176.39,887.0,1175.16,1176.39,1174.61,1176.39,887.0
2020-09-21 12:35:00,1175.01,1176.58,1174.94,1175.21,1208.0,1175.01,1176.58,1174.94,1175.21,1208.0
2020-09-21 12:40:00,1175.91,1175.92,1173.02,1173.02,1100.0,1175.91,1175.92,1173.02,1173.02,1100.0
2020-09-21 12:45:00,1171.25,1171.25,1171.25,1171.25,100.0,1171.25,1171.25,1171.25,1171.25,100.0
2020-09-21 12:50:00,1168.43,1170.44,1168.42,1170.4,500.0,1168.43,1170.44,1168.42,1170.4,500.0
2020-09-21 12:55:00,1170.4,1170.4,1169.01,1169.5,976.0,1170.4,1170.4,1169.01,1169.5,976.0
2020-09-21 13:00:00,1168.49,1169.98,1168.42,1169.98,600.0,1168.49,1169.98,1168.42,1169.98,600.0
2020-09-21 13:05:00,1169.19,1170.05,1169.19,1169.99,400.0,1169.19,1170.05,1169.19,1169.99,400.0
2020-09-21 13:10:00,1170.14,1170.15,1169.89,1169.98,600.0,1170.14,1170.15,1169.89,1169.98,600.0
2020-09-21 13:15:00,1171.07,1171.07,1169.76,1169.97,1416.0,1171.07,1171.07,1169.76,1169.97,1416.0
2020-09-21 13:20:00,1169.18,1169.54,1167.46,1169.54,1357.0,1169.18,1169.54,1167.46,1169.54,1357.0
2020-09-21 13:25:00,1169.06,1170.38,1169.03,1170.38,400.0,1169.06,1170.38,1169.03,1170.38,400.0
2020-09-21 13:30:00,1168.7,1168.81,1167.28,1167.71,878.0,1168.7,1168.81,1167.28,1167.71,878.0
2020-09-21 13:35:00,1165.58,1165.59,1165.58,1165.58,100.0,1165.58,1165.59,1165.58,1165.58,100.0
2020-09-21 13:40:00,1166.95,1169.83,1166.62,1167.27,2834.0,1166.95,1169.83,1166.62,1167.27,2834.0
2020-09-21 13:45:00,1167.67,1167.67,1164.8,1165.07,2869.0,1167.67,1167.67,1164.8,1165.07,2869.0
2020-09-21 13:50:00,1166.0,1167.56,1165.06,1167.56,1234.0,1166.0,1167.56,1165.06,1167.56,1234.0
2020-09-21 13:55:00,1167.32,1167.48,1167.0,1167.0,700.0,1167.32,1167.48,1167.0,1167.0,700.0
2020-09-21 14:00:00,1167.05,1168.75,1167.0,1168.42,1031.0,1167.05,1168.75,1167.0,1168.42,1031.0
2020-09-21 14:05:00,1167.27,1167.44,1166.1,1167.27,765.0,1167.27,1167.44,1166.1,1167.27,765.0
2020-09-21 14:10:00,1167.42,1170.0,1167.1,1170.0,1304.0,1167.42,1170.0,1167.1,1170.0,1304.0
2020-09-21 14:15:00,1169.07,1169.51,1167.49,1169.21,2300.0,1169.07,1169.51,1167.49,1169.21,2300.0
2020-09-21 14:20:00,1171.02,1172.08,1171.02,1172.08,400.0,1171.02,1172.08,1171.02,1172.08,400.0
2020-09-21 14:25:00,1172.7,1172.7,1169.07,1169.08,600.0,1172.7,1172.7,1169.07,1169.08,600.0
2020-09-21 14:30:00,1168.62,1168.62,1167.06,1167.06,300.0,1168.62,1168.62,1167.06,1167.06,300.0
2020-09-21 14:35:00,1168.06,1168.06,1168.05,1168.06,100.0,1168.06,1168.06,1168.05,1168.06,100.0
2020-09-21 14:40:00,1167.38,1168.11,1166.75,1167.6,1200.0,1167.38,1168.11,1166.75,1167.6,1200.0
2020-09-21 14:45:00,1167.85,1167.85,1165.33,1165.33,1000.0,1167.85,1167.85,1165.33,1165.33,1000.0
2020-09-21 14:50:00,1166.79,1167.49,1166.7,1166.71,404.0,1166.79,1167.49,1166.7,1166.71,404.0
2020-09-21 14:55:00,1167.65,1169.69,1166.97,1166.98,800.0,1167.65,1169.69,1166.97,1166.98,800.0
2020-09-21 15:00:00,1166.8,1168.91,1166.8,1168.91,400.0,1166.8,1168.91,1166.8,1168.91,400.0
2020-09-21 15:05:00,1169.8,1171.4,1169.79,1171.4,600.0,1169.8,1171.4,1169.79,1171.4,600.0
2020-09-21 15:10:00,1171.0,1171.01,1170.58,1170.72,1566.0,1171.0,1171.01,1170.58,1170.72,1566.0
2020-09-21 15:15:00,1171.86,1172.47,1171.18,1171.61,2556.0,1171.86,1172.47,1171.18,1171.61,2556.0
2020-09-21 15:20:00,1172.14,1181.2,1172.13,1178.77,5990.0,1172.14,1181.2,1172.13,1178.77,5990.0
2020-09-21 15:25:00,1179.25,1179.91,1175.89,1176.7,5203.0,1179.25,1179.91,1175.89,1176.7,5203.0
2020-09-21 15:30:00,1177.43,1179.62,1176.28,1177.96,2430.0,1177.43,1179.62,1176.28,1177.96,2430.0
2020-09-21 15:35:00,1178.4,1182.0,1178.17,1179.41,3000.0,1178.4,1182.0,1178.17,1179.41,3000.0
2020-09-21 15:40:00,1180.03,1184.79,1179.37,1184.61,3031.0,1180.03,1184.79,1179.37,1184.61,3031.0
2020-09-21 15:45:00,1184.24,1185.37,1182.5,1183.09,3696.0,1184.24,1185.37,1182.5,1183.09,3696.0
2020-09-21 15:50:00,1184.39,1188.95,1180.47,1180.58,9720.0,1184.39,1188.95,1180.47,1180.58,9720.0
2020-09-21 15:55:00,1181.0,1187.13,1180.0,1187.13,13333.0,1181.0,1187.13,1180.0,1187.13,13333.0
2020-09-22 09:30:00,1224.17,1236.01,1202.88,1212.97,19758.0,1224.17,1236.01,1202.88,1212.97,19758.0
2020-09-22 09:35:00,1210.53,1213.01,1202.0,1202.0,7068.0,1210.53,1213.01,1202.0,1202.0,7068.0
2020-09-22 09:40:00,1202.44,1214.63,1200.29,1214.57,5191.0,1202.44,1214.63,1200.29,1214.57,5191.0
2020-09-22 09:45:00,1210.86,1213.86,1209.61,1209.61,2200.0,1210.86,1213.86,1209.61,1209.61,2200.0
2020-09-22 09:50:00,1209.26,1209.26,1202.9,1205.0,3524.0,1209.26,1209.26,1202.9,1205.0,3524.0
2020-09-22 09:55:00,1205.45,1206.0,1198.17,1198.17,4039.0,1205.45,1206.0,1198.17,1198.17,4039.0
2020-09-22 10:00:00,1196.51,1205.59,1196.51,1205.59,985.0,1196.51,1205.59,1196.51,1205.59,985.0
2020-09-22 10:05:00,1204.29,1204.29,1194.25,1194.25,1262.0,1204.29,1204.29,1194.25,1194.25,1262.0
2020-09-22 10:10:00,1195.03,1207.69,1195.03,1207.68,1422.0,1195.03,1207.69,1195.03,1207.68,1422.0
2020-09-22 10:15:00,1204.45,1207.38,1201.23,1204.48,1813.0,1204.45,1207.38,1201.23,1204.48,1813.0
2020-09-22 10:20:00,1203.0,1203.01,1198.65,1198.66,1500.0,1203.0,1203.01,1198.65,1198.66,1500.0
2020-09-22 10:25:00,1199.72,1199.72,1188.3,1188.3,2600.0,1199.72,1199.72,1188.3,1188.3,2600.0
2020-09-22 10:30:00,1189.91,1190.0,1179.36,1180.05,5395.0,1189.91,1190.0,1179.36,1180.05,5395.0
2020-09-22 10:35:00,1183.27,1193.05,1180.86,1189.56,3644.0,1183.27,1193.05,1180.86,1189.56,3644.0
2020-09-22 10:40:00,1186.41,1186.61,1183.25,1183.25,600.0,1186.41,1186.61,1183.25,1183.25,600.0
2020-09-22 10:45:00,1180.0,1182.34,1173.87,1173.87,1500.0,1180.0,1182.34,1173.87,1173.87,1500.0
2020-09-22 10:50:00,1171.06,1176.27,1171.05,1174.37,2177.0,1171.06,1176.27,1171.05,1174.37,2177.0
2020-09-22 10:55:00,1171.26,1178.8,1171.21,1176.65,2670.0,1171.26,1178.8,1171.21,1176.65,2670.0
2020-09-22 11:00:00,1176.22,1177.73,1172.24,1174.22,2103.0,1176.22,1177.73,1172.24,1174.22,2103.0
2020-09-22 11:05:00,1172.33,1172.33,1161.52,1161.52,1808.0,1172.33,1172.33,1161.52,1161.52,1808.0
2020-09-22 11:10:00,1165.09,1172.03,1165.09,1167.81,6548.0,1165.09,1172.03,1165.09,1167.81,6548.0
2020-09-22 11:15:00,1167.8,1174.75,1167.8,1170.61,1704.0,1167.8,1174.75,1167.8,1170.61,1704.0
2020-09-22 11:20:00,1171.21,1175.73,1169.3,1170.99,2172.0,1171.21,1175.73,1169.3,1170.99,2172.0
2020-09-22 11:25:00,1171.17,1174.79,1171.17,1174.76,1500.0,1171.17,1174.79,1171.17,1174.76,1500.0
2020-09-22 11:30:00,1175.65,1175.66,1171.74,1173.7,3407.0,1175.65,1175.66,1171.74,1173.7,3407.0
2020-09-22 11:35:00,1175.52,1176.0,1172.64,1172.65,1900.0,1175.52,1176.0,1172.64,1172.65,1900.0
2020-09-22 11:40:00,1174.93,1177.49,1174.93,1176.26,1100.0,1174.93,1177.49,1174.93,1176.26,1100.0
2020-09-22 11:45:00,1175.45,1175.46,1174.75,1174.75,407.0,1175.45,1175.46,1174.75,1174.75,407.0
2020-09-22 11:50:00,1173.26,1174.21,1168.99,1169.0,2499.0,1173.26,1174.21,1168.99,1169.0,2499.0
2020-09-22 11:55:00,1168.56,1171.25,1166.93,1171.25,1908.0,1168.56,1171.25,1166.93,1171.25,1908.0
2020-09-22 12:00:00,1170.43,1172.49,1170.42,1171.47,1673.0,1170.43,1172.49,1170.42,1171.47,1673.0
2020-09-22 12:05:00,1171.05,1171.54,1170.52,1170.64,1100.0,1171.05,1171.54,1170.52,1170.64,1100.0
2020-09-22 12:10:00,1169.2,1169.84,1167.51,1167.51,500.0,1169.2,1169.84,1167.51,1167.51,500.0
2020-09-22 12:15:00,1167.4,1167.71,1166.75,1166.76,522.0,1167.4,1167.71,1166.75,1166.76,522.0
2020-09-22 12:20:00,1165.32,1166.11,1165.13,1165.13,698.0,1165.32,1166.11,1165.13,1165.13,698.0
2020-09-22 12:25:00,1164.61,1164.62,1163.2,1163.52,1811.0,1164.61,1164.62,1163.2,1163.52,1811.0
2020-09-22 12:30:00,1164.12,1164.56,1162.87,1163.5,1416.0,1164.12,1164.56,1162.87,1163.5,1416.0
2020-09-22 12:35:00,1164.04,1164.1,1163.01,1163.36,1805.0,1164.04,1164.1,1163.01,1163.36,1805.0
2020-09-22 12:40:00,1164.15,1164.63,1164.06,1164.63,1000.0,1164.15,1164.63,1164.06,1164.63,1000.0
2020-09-22 12:45:00,1163.53,1164.0,1160.56,1160.78,2475.0,1163.53,1164.0,1160.56,1160.78,2475.0
2020-09-22 12:50:00,1160.46,1160.9,1160.04,1160.9,1611.0,1160.46,1160.9,1160.04,1160.9,1611.0
2020-09-22 12:55:00,1160.0,1160.99,1158.45,1158.45,1883.0,1160.0,1160.99,1158.45,1158.45,1883.0
2020-09-22 13:00:00,1157.65,1157.66,1155.0,1155.73,1480.0,1157.65,1157.66,1155.0,1155.73,1480.0
2020-09-22 13:05:00,1155.83,1155.83,1155.0,1155.83,1002.0,1155.83,1155.83,1155.0,1155.83,1002.0
2020-09-22 13:10:00,1155.89,1158.78,1155.89,1157.87,997.0,1155.89,1158.78,1155.89,1157.87,997.0
2020-09-22 13:15:00,1158.54,1160.0,1158.3,1158.35,2601.0,1158.54,1160.0,1158.3,1158.35,2601.0
2020-09-22 13:20:00,1157.7,1157.7,1157.7,1157.7,100.0,1157.7,1157.7,1157.7,1157.7,100.0
2020-09-22 13:25:00,1157.9,1158.97,1157.9,1158.48,3265.0,1157.9,1158.97,1157.9,1158.48,3265.0
2020-09-22 13:30:00,1159.08,1159.08,1157.58,1157.59,740.0,1159.08,1159.08,1157.58,1157.59,740.0
2020-09-22 13:35:00,1157.72,1158.71,1157.72,1158.03,800.0,1157.72,1158.71,1157.72,1158.03,800.0
2020-09-22 13:40:00,1158.04,1159.04,1158.04,1159.04,600.0,1158.04,1159.04,1158.04,1159.04,600.0
2020-09-22 13:45:00,1158.37,1160.0,1158.25,1159.97,2000.0,1158.37,1160.0,1158.25,1159.97,2000.0
2020-09-22 13:50:00,1158.53,1159.97,1158.52,1158.69,3192.0,1158.53,1159.97,1158.52,1158.69,3192.0
2020-09-22 13:55:00,1158.7,1158.71,1156.45,1156.77,1349.0,1158.7,1158.71,1156.45,1156.77,1349.0
2020-09-22 14:00:00,1157.35,1158.01,1156.01,1156.01,1025.0,1157.35,1158.01,1156.01,1156.01,1025.0
2020-09-22 14:05:00,1156.27,1156.27,1156.26,1156.27,100.0,1156.27,1156.27,1156.26,1156.27,100.0
2020-09-22 14:10:00,1155.7,1155.7,1155.49,1155.49,600.0,1155.7,1155.7,1155.49,1155.49,600.0
2020-09-22 14:15:00,1156.21,1156.63,1155.9,1156.63,1035.0,1156.21,1156.63,1155.9,1156.63,1035.0
2020-09-22 14:20:00,1155.55,1155.55,1155.46,1155.55,1961.0,1155.55,1155.55,1155.46,1155.55,1961.0
2020-09-22 14:25:00,1155.01,1156.16,1155.01,1155.85,800.0,1155.01,1156.16,1155.01,1155.85,800.0
2020-09-22 14:30:00,1155.86,1155.86,1155.22,1155.48,1100.0,1155.86,1155.86,1155.22,1155.48,1100.0
2020-09-22 14:35:00,1155.47,1157.12,1155.46,1157.0,800.0,1155.47,1157.12,1155.46,1157.0,800.0
2020-09-22 14:40:00,1156.63,1157.91,1156.38,1156.85,2338.0,1156.63,1157.91,1156.38,1156.85,2338.0
2020-09-22 14:45:00,1155.59,1159.1,1155.08,1158.24,2162.0,1155.59,1159.1,1155.08,1158.24,2162.0
2020-09-22 14:50:00,1157.87,1157.87,1156.74,1156.75,1058.0,1157.87,1157.87,1156.74,1156.75,1058.0
2020-09-22 14:55:00,1156.68,1159.22,1156.67,1159.22,2000.0,1156.68,1159.22,1156.67,1159.22,2000.0
2020-09-22 15:00:00,1158.99,1160.77,1158.98,1160.77,1775.0,1158.99,1160.77,1158.98,1160.77,1775.0
2020-09-22 15:05:00,1159.93,1163.65,1159.01,1163.65,3861.0,1159.93,1163.65,1159.01,1163.65,3861.0
2020-09-22 15:10:00,1163.51,1163.51,1162.57,1163.02,900.0,1163.51,1163.51,1162.57,1163.02,900.0
2020-09-22 15:15:00,1162.83,1162.97,1161.53,1162.97,1400.0,1162.83,1162.97,1161.53,1162.97,1400.0
2020-09-22 15:20:00,1163.03,1163.34,1161.42,1162.27,900.0,1163.03,1163.34,1161.42,1162.27,900.0
2020-09-22 15:25:00,1162.89,1163.25,1161.81,1163.02,2225.0,1162.89,1163.25,1161.81,1163.02,2225.0
2020-09-22 15:30:00,1162.89,1167.74,1162.87,1162.87,1200.0,1162.89,1167.74,1162.87,1162.87,1200.0
2020-09-22 15:35:00,1164.03,1166.5,1163.64,1166.5,2200.0,1164.03,1166.5,1163.64,1166.5,2200.0
2020-09-22 15:40:00,1167.0,1170.27,1167.0,1169.23,1612.0,1167.0,1170.27,1167.0,1169.23,1612.0
2020-09-22 15:45:00,1169.4,1171.61,1165.43,1165.43,4698.0,1169.4,1171.61,1165.43,1165.43,4698.0
2020-09-22 15:50:00,1165.4,1167.35,1163.3,1167.35,7356.0,1165.4,1167.35,1163.3,1167.35,7356.0
2020-09-22 15:55:00,1168.13,1172.48,1165.48,1168.1,35121.0,1168.13,1172.48,1165.48,1168.1,35121.0
2020-09-23 09:30:00,1174.44,1174.44,1162.89,1164.38,4035.0,1174.44,1174.44,1162.89,1164.38,4035.0
2020-09-23 09:35:00,1166.2,1169.0,1165.54,1166.35,812.0,1166.2,1169.0,1165.54,1166.35,812.0
2020-09-23 09:40:00,1164.75,1171.9,1164.75,1168.81,1022.0,1164.75,1171.9,1164.75,1168.81,1022.0
2020-09-23 09:45:00,1165.74,1168.96,1165.74,1165.84,2515.0,1165.74,1168.96,1165.74,1165.84,2515.0
2020-09-23 09:50:00,1167.05,1167.66,1159.43,1159.43,2745.0,1167.05,1167.66,1159.43,1159.43,2745.0
2020-09-23 09:55:00,1159.49,1161.41,1157.98,1161.41,800.0,1159.49,1161.41,1157.98,1161.41,800.0
2020-09-23 10:00:00,1158.88,1160.92,1156.77,1158.56,2317.0,1158.88,1160.92,1156.77,1158.56,2317.0
2020-09-23 10:05:00,1157.6,1158.23,1154.01,1158.06,1904.0,1157.6,1158.23,1154.01,1158.06,1904.0
2020-09-23 10:10:00,1155.86,1159.86,1155.86,1158.09,1272.0,1155.86,1159.86,1155.86,1158.09,1272.0
2020-09-23 10:15:00,1155.9,1159.2,1151.06,1151.07,2154.0,1155.9,1159.2,1151.06,1151.07,2154.0
2020-09-23 10:20:00,1152.88,1152.89,1146.9,1148.52,3082.0,1152.88,1152.89,1146.9,1148.52,3082.0
2020-09-23 10:25:00,1151.52,1151.76,1150.12,1150.12,800.0,1151.52,1151.76,1150.12,1150.12,800.0
2020-09-23 10:30:00,1152.24,1152.86,1151.29,1151.4,1743.0,1152.24,1152.86,1151.29,1151.4,1743.0
2020-09-23 10:35:00,1149.93,1151.13,1148.21,1149.46,3500.0,1149.93,1151.13,1148.21,1149.46,3500.0
2020-09-23 10:40:00,1149.75,1151.6,1149.74,1151.6,539.0,1149.75,1151.6,1149.74,1151.6,539.0
2020-09-23 10:45:00,1149.95,1157.73,1149.93,1157.7,2868.0,1149.95,1157.73,1149.93,1157.7,2868.0
2020-09-23 10:50:00,1157.07,1157.69,1157.06,1157.67,1325.0,1157.07,1157.69,1157.06,1157.67,1325.0
2020-09-23 10:55:00,1158.33,1161.65,1157.95,1159.93,1300.0,1158.33,1161.65,1157.95,1159.93,1300.0
2020-09-23 11:00:00,1159.52,1161.82,1159.42,1159.42,901.0,1159.52,1161.82,1159.42,1159.42,901.0
2020-09-23 11:05:00,1161.4,1161.4,1159.38,1160.16,600.0,1161.4,1161.4,1159.38,1160.16,600.0
2020-09-23 11:10:00,1159.39,1161.31,1158.68,1158.68,1662.0,1159.39,1161.31,1158.68,1158.68,1662.0
2020-09-23 11:15:00,1159.59,1162.88,1158.65,1161.15,1956.0,1159.59,1162.88,1158.65,1161.15,1956.0
2020-09-23 11:20:00,1161.37,1161.38,1159.96,1159.96,1000.0,1161.37,1161.38,1159.96,1159.96,1000.0
2020-09-23 11:25:00,1161.04,1162.38,1160.73,1160.78,1025.0,1161.04,1162.38,1160.73,1160.78,1025.0
2020-09-23 11:30:00,1160.75,1162.19,1159.35,1161.15,1302.0,1160.75,1162.19,1159.35,1161.15,1302.0
2020-09-23 11:35:00,1160.23,1161.7,1159.38,1160.0,700.0,1160.23,1161.7,1159.38,1160.0,700.0
2020-09-23 11:40:00,1161.47,1161.57,1161.46,1161.56,300.0,1161.47,1161.57,1161.46,1161.56,300.0
2020-09-23 11:45:00,1160.54,1160.54,1157.89,1160.22,2403.0,1160.54,1160.54,1157.89,1160.22,2403.0
2020-09-23 11:50:00,1159.51,1159.51,1156.69,1156.69,901.0,1159.51,1159.51,1156.69,1156.69,901.0
2020-09-23 11:55:00,1156.76,1158.73,1156.26,1158.58,1000.0,1156.76,1158.73,1156.26,1158.58,1000.0
2020-09-23 12:00:00,1158.41,1161.36,1157.03,1161.36,700.0,1158.41,1161.36,1157.03,1161.36,700.0
2020-09-23 12:05:00,1161.54,1161.54,1159.68,1160.43,3194.0,1161.54,1161.54,1159.68,1160.43,3194.0
2020-09-23 12:10:00,1160.13,1161.36,1159.43,1160.18,1200.0,1160.13,1161.36,1159.43,1160.18,1200.0
2020-09-23 12:15:00,1160.26,1161.35,1159.67,1159.67,2102.0,1160.26,1161.35,1159.67,1159.67,2102.0
2020-09-23 12:20:00,1159.67,1160.37,1158.77,1160.37,1587.0,1159.67,1160.37,1158.77,1160.37,1587.0
2020-09-23 12:25:00,1160.05,1160.74,1159.05,1159.06,1700.0,1160.05,1160.74,1159.05,1159.06,1700.0
2020-09-23 12:30:00,1160.04,1161.46,1159.93,1161.1,1050.0,1160.04,1161.46,1159.93,1161.1,1050.0
2020-09-23 12:35:00,1159.81,1160.47,1158.09,1158.09,1200.0,1159.81,1160.47,1158.09,1158.09,1200.0
2020-09-23 12:40:00,1157.97,1157.98,1154.3,1154.9,1100.0,1157.97,1157.98,1154.3,1154.9,1100.0
2020-09-23 12:45:00,1155.5,1155.93,1153.75,1153.75,1000.0,1155.5,1155.93,1153.75,1153.75,1000.0
2020-09-23 12:50:00,1153.27,1153.27,1149.38,1149.39,1944.0,1153.27,1153.27,1149.38,1149.39,1944.0
2020-09-23 12:55:00,1149.72,1151.91,1149.72,1151.22,1000.0,1149.72,1151.91,1149.72,1151.22,1000.0
2020-09-23 13:00:00,1152.08,1152.08,1150.04,1150.11,900.0,1152.08,1152.08,1150.04,1150.11,900.0
2020-09-23 13:05:00,1149.41,1151.21,1149.41,1151.21,615.0,1149.41,1151.21,1149.41,1151.21,615.0
2020-09-23 13:10:00,1150.73,1150.73,1147.86,1149.0,1600.0,1150.73,1150.73,1147.86,1149.0,1600.0
2020-09-23 13:15:00,1149.63,1149.63,1147.92,1147.92,903.0,1149.63,1149.63,1147.92,1147.92,903.0
2020-09-23 13:20:00,1148.47,1148.47,1147.38,1147.81,700.0,1148.47,1148.47,1147.38,1147.81,700.0
2020-09-23 13:25:00,1147.21,1147.25,1145.9,1146.17,1767.0,1147.21,1147.25,1145.9,1146.17,1767.0
2020-09-23 13:30:00,1145.93,1146.65,1142.71,1142.71,2020.0,1145.93,1146.65,1142.71,1142.71,2020.0
2020-09-23 13:35:00,1143.51,1144.03,1143.51,1144.02,331.0,1143.51,1144.03,1143.51,1144.02,331.0
2020-09-23 13:40:00,1141.5,1141.58,1138.22,1138.23,2600.0,1141.5,1141.58,1138.22,1138.23,2600.0
2020-09-23 13:45:00,1138.06,1139.02,1133.04,1134.02,2610.0,1138.06,1139.02,1133.04,1134.02,2610.0
2020-09-23 13:50:00,1135.13,1137.62,1134.41,1134.82,2000.0,1135.13,1137.62,1134.41,1134.82,2000.0
2020-09-23 13:55:00,1135.45,1135.46,1134.61,1135.46,800.0,1135.45,1135.46,1134.61,1135.46,800.0
2020-09-23 14:00:00,1135.34,1136.49,1134.93,1136.49,1320.0,1135.34,1136.49,1134.93,1136.49,1320.0
2020-09-23 14:05:00,1136.74,1138.53,1136.74,1137.85,800.0,1136.74,1138.53,1136.74,1137.85,800.0
2020-09-23 14:10:00,1138.88,1141.29,1138.79,1140.9,1095.0,1138.88,1141.29,1138.79,1140.9,1095.0
2020-09-23 14:15:00,1140.12,1140.5,1133.12,1133.62,3126.0,1140.12,1140.5,1133.12,1133.62,3126.0
2020-09-23 14:20:00,1134.16,1135.33,1134.0,1134.07,2200.0,1134.16,1135.33,1134.0,1134.07,2200.0
2020-09-23 14:25:00,1134.27,1137.5,1134.26,1135.72,1400.0,1134.27,1137.5,1134.26,1135.72,1400.0
2020-09-23 14:30:00,1137.09,1137.4,1134.41,1137.22,1980.0,1137.09,1137.4,1134.41,1137.22,1980.0
2020-09-23 14:35:00,1137.01,1141.2,1137.01,1141.2,1679.0,1137.01,1141.2,1137.01,1141.2,1679.0
2020-09-23 14:40:00,1141.49,1141.49,1138.75,1139.99,907.0,1141.49,1141.49,1138.75,1139.99,907.0
2020-09-23 14:45:00,1139.03,1139.03,1136.88,1138.77,2267.0,1139.03,1139.03,1136.88,1138.77,2267.0
2020-09-23 14:50:00,1138.27,1140.0,1138.26,1140.0,608.0,1138.27,1140.0,1138.26,1140.0,608.0
2020-09-23 14:55:00,1138.86,1140.01,1138.69,1138.69,500.0,1138.86,1140.01,1138.69,1138.69,500.0
2020-09-23 15:00:00,1139.29,1139.75,1134.73,1135.76,2589.0,1139.29,1139.75,1134.73,1135.76,2589.0
2020-09-23 15:05:00,1136.23,1136.97,1134.62,1135.96,5820.0,1136.23,1136.97,1134.62,1135.96,5820.0
2020-09-23 15:10:00,1136.16,1137.52,1134.87,1136.77,3381.0,1136.16,1137.52,1134.87,1136.77,3381.0
2020-09-23 15:15:00,1136.71,1136.71,1134.77,1136.0,2397.0,1136.71,1136.71,1134.77,1136.0,2397.0
2020-09-23 15:20:00,1135.15,1138.0,1135.0,1136.23,2337.0,1135.15,1138.0,1135.0,1136.23,2337.0
2020-09-23 15:25:00,1136.77,1138.25,1136.77,1138.25,1001.0,1136.77,1138.25,1136.77,1138.25,1001.0
2020-09-23 15:30:00,1139.23,1139.23,1135.0,1136.3,2061.0,1139.23,1139.23,1135.0,1136.3,2061.0
2020-09-23 15:35:00,1136.0,1136.95,1134.7,1136.68,4664.0,1136.0,1136.95,1134.7,1136.68,4664.0
2020-09-23 15:40:00,1136.54,1139.95,1135.26,1139.95,8491.0,1136.54,1139.95,1135.26,1139.95,8491.0
2020-09-23 15:45:00,1139.67,1140.5,1138.11,1139.98,5122.0,1139.67,1140.5,1138.11,1139.98,5122.0
2020-09-23 15:50:00,1139.76,1140.81,1128.42,1130.65,17469.0,1139.76,1140.81,1128.42,1130.65,17469.0
2020-09-23 15:55:00,1131.16,1133.15,1128.01,1128.96,31905.0,1131.16,1133.15,1128.01,1128.96,31905.0
2020-09-24 09:30:00,1129.11,1129.11,1117.6,1121.0,2755.0,1129.11,1129.11,1117.6,1121.0,2755.0
2020-09-24 09:35:00,1116.13,1118.71,1114.04,1114.04,400.0,1116.13,1118.71,1114.04,1114.04,400.0
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 09:45:00,1113.0,1113.0,1113.0,1113.0,0.0,1113.0,1113.0,1113.0,1113.0,0.0
2020-09-24 09:50:00,1118.0,1118.0,1112.88,1114.0,1687.0,1118.0,1118.0,1112.88,1114.0,1687.0
2020-09-24 09:55:00,1114.1,1114.32,1112.69,1112.69,506.0,1114.1,1114.32,1112.69,1112.69,506.0
2020-09-24 10:00:00,1114.68,1120.94,1112.99,1120.93,700.0,1114.68,1120.94,1112.99,1120.93,700.0
2020-09-24 10:05:00,1121.0,1121.32,1119.9,1119.9,700.0,1121.0,1121.32,1119.9,1119.9,700.0
2020-09-24 10:10:00,1120.0,1121.22,1117.82,1117.82,1056.0,1120.0,1121.22,1117.82,1117.82,1056.0
2020-09-24 10:15:00,1120.07,1120.38,1120.0,1120.38,550.0,1120.07,1120.38,1120.0,1120.38,550.0
2020-09-24 10:20:00,1120.04,1120.99,1113.03,1115.11,1172.0,1120.04,1120.99,1113.03,1115.11,1172.0
2020-09-24 10:25:00,1115.44,1115.47,1114.1,1115.47,400.0,1115.44,1115.47,1114.1,1115.47,400.0
2020-09-24 10:30:00,1114.23,1114.47,1112.26,1112.27,1341.0,1114.23,1114.47,1112.26,1112.27,1341.0
2020-09-24 10:35:00,1113.71,1113.71,1111.1,1112.16,1400.0,1113.71,1113.71,1111.1,1112.16,1400.0
2020-09-24 10:40:00,1112.0,1114.85,1108.62,1108.62,2265.0,1112.0,1114.85,1108.62,1108.62,2265.0
2020-09-24 10:45:00,1111.37,1114.75,1111.36,1113.9,1505.0,1111.37,1114.75,1111.36,1113.9,1505.0
2020-09-24 10:50:00,1114.08,1116.82,1113.9,1116.53,800.0,1114.08,1116.82,1113.9,1116.53,800.0
2020-09-24 10:55:00,1115.79,1120.32,1115.78,1120.08,700.0,1115.79,1120.32,1115.78,1120.08,700.0
2020-09-24 11:00:00,1122.47,1122.47,1121.7,1122.41,805.0,1122.47,1122.47,1121.7,1122.41,805.0
2020-09-24 11:05:00,1121.06,1121.06,1120.64,1120.64,204.0,1121.06,1121.06,1120.64,1120.64,204.0
2020-09-24 11:10:00,1119.47,1122.75,1119.47,1122.75,1241.0,1119.47,1122.75,1119.47,1122.75,1241.0
2020-09-24 11:15:00,1121.88,1121.88,1121.87,1121.87,200.0,1121.88,1121.88,1121.87,1121.87,200.0
2020-09-24 11:20:00,1122.71,1127.5,1122.71,1126.15,1410.0,1122.71,1127.5,1122.71,1126.15,1410.0
2020-09-24 11:25:00,1125.25,1126.37,1124.99,1125.0,998.0,1125.25,1126.37,1124.99,1125.0,998.0
2020-09-24 11:30:00,1124.64,1126.94,1124.64,1126.93,712.0,1124.64,1126.94,1124.64,1126.93,712.0
2020-09-24 11:35:00,1127.49,1129.36,1127.49,1128.26,1443.0,1127.49,1129.36,1127.49,1128.26,1443.0
2020-09-24 11:40:00,1128.45,1128.46,1127.91,1127.91,830.0,1128.45,1128.46,1127.91,1127.91,830.0
2020-09-24 11:45:00,1124.59,1127.21,1124.58,1127.21,450.0,1124.59,1127.21,1124.58,1127.21,450.0
2020-09-24 11:50:00,1128.55,1130.12,1128.55,1129.17,698.0,1128.55,1130.12,1128.55,1129.17,698.0
2020-09-24 11:55:00,1130.12,1136.27,1130.12,1136.27,836.0,1130.12,1136.27,1130.12,1136.27,836.0
2020-09-24 12:00:00,1136.22,1136.3,1135.37,1135.38,400.0,1136.22,1136.3,1135.37,1135.38,400.0
2020-09-24 12:05:00,1135.14,1135.14,1132.86,1134.68,500.0,1135.14,1135.14,1132.86,1134.68,500.0
2020-09-24 12:10:00,1133.69,1134.75,1133.25,1134.75,500.0,1133.69,1134.75,1133.25,1134.75,500.0
2020-09-24 12:15:00,1133.68,1133.69,1130.55,1131.13,523.0,1133.68,1133.69,1130.55,1131.13,523.0
2020-09-24 12:20:00,1130.63,1132.12,1130.63,1131.0,300.0,1130.63,1132.12,1130.63,1131.0,300.0
2020-09-24 12:25:00,1132.64,1132.64,1130.96,1130.96,800.0,1132.64,1132.64,1130.96,1130.96,800.0
2020-09-24 12:30:00,1129.68,1129.69,1125.27,1125.74,740.0,1129.68,1129.69,1125.27,1125.74,740.0
2020-09-24 12:35:00,1126.35,1126.96,1125.81,1126.26,900.0,1126.35,1126.96,1125.81,1126.26,900.0
2020-09-24 12:40:00,1129.18,1129.19,1129.18,1129.18,100.0,1129.18,1129.19,1129.18,1129.18,100.0
2020-09-24 12:45:00,1127.83,1127.84,1127.83,1127.83,147.0,1127.83,1127.84,1127.83,1127.83,147.0
2020-09-24 12:50:00,1129.21,1130.38,1127.81,1128.65,1516.0,1129.21,1130.38,1127.81,1128.65,1516.0
2020-09-24 12:55:00,1132.11,1134.29,1132.1,1134.15,542.0,1132.11,1134.29,1132.1,1134.15,542.0
2020-09-24 13:00:00,1134.15,1134.15,1134.15,1134.15,0.0,1134.15,1134.15,1134.15,1134.15,0.0
2020-09-24 13:05:00,1134.1,1135.63,1133.66,1135.63,2135.0,1134.1,1135.63,1133.66,1135.63,2135.0
2020-09-24 13:10:00,1135.18,1135.22,1133.68,1134.93,1100.0,1135.18,1135.22,1133.68,1134.93,1100.0
2020-09-24 13:15:00,1135.53,1135.61,1135.35,1135.61,500.0,1135.53,1135.61,1135.35,1135.61,500.0
2020-09-24 13:20:00,1135.33,1139.85,1135.33,1139.63,2432.0,1135.33,1139.85,1135.33,1139.63,2432.0
2020-09-24 13:25:00,1138.42,1140.63,1138.41,1140.63,390.0,1138.42,1140.63,1138.41,1140.63,390.0
2020-09-24 13:30:00,1140.33,1145.35,1140.29,1142.2,4493.0,1140.33,1145.35,1140.29,1142.2,4493.0
2020-09-24 13:35:00,1142.15,1142.15,1141.15,1141.16,702.0,1142.15,1142.15,1141.15,1141.16,702.0
2020-09-24 13:40:00,1141.55,1141.55,1140.14,1140.65,700.0,1141.55,1141.55,1140.14,1140.65,700.0
2020-09-24 13:45:00,1142.57,1142.62,1142.56,1142.57,700.0,1142.57,1142.62,1142.56,1142.57,700.0
2020-09-24 13:50:00,1141.53,1142.7,1141.53,1142.69,800.0,1141.53,1142.7,1141.53,1142.69,800.0
2020-09-24 13:55:00,1141.71,1141.71,1138.58,1138.58,400.0,1141.71,1141.71,1138.58,1138.58,400.0
2020-09-24 14:00:00,1139.11,1139.55,1138.48,1138.58,1000.0,1139.11,1139.55,1138.48,1138.58,1000.0
2020-09-24 14:05:00,1138.25,1139.23,1137.73,1139.23,500.0,1138.25,1139.23,1137.73,1139.23,500.0
2020-09-24 14:10:00,1138.58,1138.96,1138.56,1138.56,300.0,1138.58,1138.96,1138.56,1138.56,300.0
2020-09-24 14:15:00,1139.39,1141.0,1136.87,1137.03,1000.0,1139.39,1141.0,1136.87,1137.03,1000.0
2020-09-24 14:20:00,1136.53,1137.79,1136.53,1137.79,400.0,1136.53,1137.79,1136.53,1137.79,400.0
2020-09-24 14:25:00,1137.39,1137.39,1136.62,1136.62,801.0,1137.39,1137.39,1136.62,1136.62,801.0
2020-09-24 14:30:00,1136.83,1136.83,1136.83,1136.83,100.0,1136.83,1136.83,1136.83,1136.83,100.0
2020-09-24 14:35:00,1139.39,1139.39,1138.33,1138.33,600.0,1139.39,1139.39,1138.33,1138.33,600.0
2020-09-24 14:40:00,1140.52,1141.55,1140.51,1141.55,200.0,1140.52,1141.55,1140.51,1141.55,200.0
2020-09-24 14:45:00,1140.94,1140.95,1138.58,1138.58,700.0,1140.94,1140.95,1138.58,1138.58,700.0
2020-09-24 14:50:00,1138.33,1138.34,1135.73,1136.23,813.0,1138.33,1138.34,1135.73,1136.23,813.0
2020-09-24 14:55:00,1137.39,1139.4,1137.35,1137.35,761.0,1137.39,1139.4,1137.35,1137.35,761.0
2020-09-24 15:00:00,1136.41,1137.64,1135.78,1137.64,1200.0,1136.41,1137.64,1135.78,1137.64,1200.0
2020-09-24 15:05:00,1137.91,1137.91,1136.59,1137.2,2202.0,1137.91,1137.91,1136.59,1137.2,2202.0
2020-09-24 15:10:00,1137.1,1137.58,1136.2,1136.91,1801.0,1137.1,1137.58,1136.2,1136.91,1801.0
2020-09-24 15:15:00,1139.06,1139.06,1138.14,1138.14,800.0,1139.06,1139.06,1138.14,1138.14,800.0
2020-09-24 15:20:00,1136.6,1136.6,1132.54,1132.54,831.0,1136.6,1136.6,1132.54,1132.54,831.0
2020-09-24 15:25:00,1132.04,1132.04,1130.02,1130.02,1000.0,1132.04,1132.04,1130.02,1130.02,1000.0
2020-09-24 15:30:00,1131.47,1131.53,1129.38,1129.9,700.0,1131.47,1131.53,1129.38,1129.9,700.0
2020-09-24 15:35:00,1129.03,1132.15,1128.35,1131.75,1961.0,1129.03,1132.15,1128.35,1131.75,1961.0
2020-09-24 15:40:00,1132.68,1134.63,1131.24,1132.29,1300.0,1132.68,1134.63,1131.24,1132.29,1300.0
2020-09-24 15:45:00,1131.63,1133.89,1131.02,1131.02,1530.0,1131.63,1133.89,1131.02,1131.02,1530.0
2020-09-24 15:50:00,1130.26,1131.4,1129.58,1130.69,1400.0,1130.26,1131.4,1129.58,1130.69,1400.0
2020-09-24 15:55:00,1131.63,1131.8,1129.03,1129.73,4897.0,1131.63,1131.8,1129.03,1129.73,4897.0
2020-09-25 09:30:00,1121.76,1127.65,1120.55,1121.51,3048.0,1121.76,1127.65,1120.55,1121.51,3048.0
2020-09-25 09:35:00,1122.95,1125.25,1121.15,1124.73,1500.0,1122.95,1125.25,1121.15,1124.73,1500.0
2020-09-25 09:40:00,1124.23,1125.0,1122.71,1124.42,3754.0,1124.23,1125.0,1122.71,1124.42,3754.0
2020-09-25 09:45:00,1124.21,1125.28,1124.21,1125.27,600.0,1124.21,1125.28,1124.21,1125.27,600.0
2020-09-25 09:50:00,1125.25,1126.39,1125.25,1126.39,200.0,1125.25,1126.39,1125.25,1126.39,200.0
2020-09-25 09:55:00,1126.21,1126.69,1125.1,1126.68,1000.0,1126.21,1126.69,1125.1,1126.68,1000.0
2020-09-25 10:00:00,1126.25,1128.24,1125.7,1128.24,400.0,1126.25,1128.24,1125.7,1128.24,400.0
2020-09-25 10:05:00,1126.14,1128.54,1126.14,1126.28,1300.0,1126.14,1128.54,1126.14,1126.28,1300.0
2020-09-25 10:10:00,1124.01,1125.1,1122.73,1122.73,300.0,1124.01,1125.1,1122.73,1122.73,300.0
2020-09-25 10:15:00,1122.84,1126.09,1122.84,1123.44,400.0,1122.84,1126.09,1122.84,1123.44,400.0
2020-09-25 10:20:00,1126.61,1126.62,1123.77,1124.04,780.0,1126.61,1126.62,1123.77,1124.04,780.0
2020-09-25 10:25:00,1123.62,1123.82,1123.11,1123.81,700.0,1123.62,1123.82,1123.11,1123.81,700.0
2020-09-25 10:30:00,1124.99,1125.13,1123.7,1123.89,600.0,1124.99,1125.13,1123.7,1123.89,600.0
2020-09-25 10:35:00,1122.9,1124.94,1122.17,1124.93,500.0,1122.9,1124.94,1122.17,1124.93,500.0
2020-09-25 10:40:00,1125.49,1125.49,1125.36,1125.36,200.0,1125.49,1125.49,1125.36,1125.36,200.0
2020-09-25 10:45:00,1124.52,1124.52,1124.51,1124.52,100.0,1124.52,1124.52,1124.51,1124.52,100.0
2020-09-25 10:50:00,1123.33,1124.59,1123.0,1124.59,903.0,1123.33,1124.59,1123.0,1124.59,903.0
2020-09-25 10:55:00,1122.77,1125.25,1122.77,1124.98,500.0,1122.77,1125.25,1122.77,1124.98,500.0
2020-09-25 11:00:00,1123.35,1126.71,1123.35,1126.71,700.0,1123.35,1126.71,1123.35,1126.71,700.0
2020-09-25 11:05:00,1125.91,1129.54,1125.43,1128.82,1389.0,1125.91,1129.54,1125.43,1128.82,1389.0
2020-09-25 11:10:00,1129.69,1129.69,1129.68,1129.69,100.0,1129.69,1129.69,1129.68,1129.69,100.0
2020-09-25 11:15:00,1130.68,1134.15,1130.68,1132.7,1500.0,1130.68,1134.15,1130.68,1132.7,1500.0
2020-09-25 11:20:00,1131.47,1131.47,1129.3,1130.77,1000.0,1131.47,1131.47,1129.3,1130.77,1000.0
2020-09-25 11:25:00,1129.38,1131.28,1129.38,1131.28,400.0,1129.38,1131.28,1129.38,1131.28,400.0
2020-09-25 11:30:00,1130.61,1131.84,1130.54,1130.54,413.0,1130.61,1131.84,1130.54,1130.54,413.0
2020-09-25 11:35:00,1131.69,1131.69,1130.71,1130.71,200.0,1131.69,1131.69,1130.71,1130.71,200.0
2020-09-25 11:40:00,1129.52,1129.52,1124.51,1125.06,700.0,1129.52,1129.52,1124.51,1125.06,700.0
2020-09-25 11:45:00,1124.23,1124.38,1121.72,1123.63,900.0,1124.23,1124.38,1121.72,1123.63,900.0
2020-09-25 11:50:00,1121.4,1124.63,1121.4,1124.19,509.0,1121.4,1124.63,1121.4,1124.19,509.0
2020-09-25 11:55:00,1123.14,1123.14,1122.55,1122.55,400.0,1123.14,1123.14,1122.55,1122.55,400.0
2020-09-25 12:00:00,1124.47,1125.87,1124.46,1125.87,500.0,1124.47,1125.87,1124.46,1125.87,500.0
2020-09-25 12:05:00,1126.74,1128.83,1126.74,1128.56,1030.0,1126.74,1128.83,1126.74,1128.56,1030.0
2020-09-25 12:10:00,1129.33,1133.44,1129.33,1133.24,1513.0,1129.33,1133.44,1129.33,1133.24,1513.0
2020-09-25 12:15:00,1135.31,1135.32,1135.31,1135.31,100.0,1135.31,1135.32,1135.31,1135.31,100.0
2020-09-25 12:20:00,1134.92,1134.92,1134.91,1134.92,100.0,1134.92,1134.92,1134.91,1134.92,100.0
2020-09-25 12:25:00,1133.47,1135.98,1133.47,1135.98,1200.0,1133.47,1135.98,1133.47,1135.98,1200.0
2020-09-25 12:30:00,1136.15,1136.15,1135.2,1135.2,578.0,1136.15,1136.15,1135.2,1135.2,578.0
2020-09-25 12:35:00,1135.2,1135.47,1132.51,1132.96,2314.0,1135.2,1135.47,1132.51,1132.96,2314.0
2020-09-25 12:40:00,1134.01,1134.01,1132.69,1133.25,400.0,1134.01,1134.01,1132.69,1133.25,400.0
2020-09-25 12:45:00,1133.68,1134.85,1133.08,1134.85,500.0,1133.68,1134.85,1133.08,1134.85,500.0
2020-09-25 12:50:00,1135.14,1135.15,1135.04,1135.05,200.0,1135.14,1135.15,1135.04,1135.05,200.0
2020-09-25 12:55:00,1134.92,1136.63,1134.91,1136.63,300.0,1134.92,1136.63,1134.91,1136.63,300.0
2020-09-25 13:00:00,1136.71,1138.14,1134.89,1135.04,850.0,1136.71,1138.14,1134.89,1135.04,850.0
2020-09-25 13:05:00,1135.95,1138.12,1135.53,1138.12,1800.0,1135.95,1138.12,1135.53,1138.12,1800.0
2020-09-25 13:10:00,1138.83,1140.23,1138.83,1140.22,200.0,1138.83,1140.23,1138.83,1140.22,200.0
2020-09-25 13:15:00,1141.24,1141.25,1139.43,1139.57,900.0,1141.24,1141.25,1139.43,1139.57,900.0
2020-09-25 13:20:00,1138.27,1138.27,1138.25,1138.25,200.0,1138.27,1138.27,1138.25,1138.25,200.0
2020-09-25 13:25:00,1138.4,1140.73,1137.96,1140.73,1200.0,1138.4,1140.73,1137.96,1140.73,1200.0
2020-09-25 13:30:00,1139.01,1140.11,1139.01,1140.11,515.0,1139.01,1140.11,1139.01,1140.11,515.0
2020-09-25 13:35:00,1139.85,1140.61,1139.65,1139.99,1000.0,1139.85,1140.61,1139.65,1139.99,1000.0
2020-09-25 13:40:00,1141.04,1141.04,1141.03,1141.04,200.0,1141.04,1141.04,1141.03,1141.04,200.0
2020-09-25 13:45:00,1140.91,1140.91,1139.35,1140.75,500.0,1140.91,1140.91,1139.35,1140.75,500.0
2020-09-25 13:50:00,1140.79,1141.14,1140.2,1141.13,889.0,1140.79,1141.14,1140.2,1141.13,889.0
2020-09-25 13:55:00,1140.38,1142.28,1140.37,1142.27,650.0,1140.38,1142.28,1140.37,1142.27,650.0
2020-09-25 14:00:00,1142.15,1142.16,1141.35,1141.36,200.0,1142.15,1142.16,1141.35,1141.36,200.0
2020-09-25 14:05:00,1142.12,1142.12,1141.48,1141.48,200.0,1142.12,1142.12,1141.48,1141.48,200.0
2020-09-25 14:10:00,1141.97,1142.07,1140.9,1140.91,762.0,1141.97,1142.07,1140.9,1140.91,762.0
2020-09-25 14:15:00,1140.62,1142.73,1140.62,1141.79,2215.0,1140.62,1142.73,1140.62,1141.79,2215.0
2020-09-25 14:20:00,1143.0,1143.2,1142.77,1142.78,500.0,1143.0,1143.2,1142.77,1142.78,500.0
2020-09-25 14:25:00,1142.98,1143.02,1142.9,1142.91,900.0,1142.98,1143.02,1142.9,1142.91,900.0
2020-09-25 14:30:00,1142.56,1142.57,1142.5,1142.5,200.0,1142.56,1142.57,1142.5,1142.5,200.0
2020-09-25 14:35:00,1142.07,1143.01,1141.65,1143.01,910.0,1142.07,1143.01,1141.65,1143.01,910.0
2020-09-25 14:40:00,1143.26,1143.86,1143.01,1143.86,700.0,1143.26,1143.86,1143.01,1143.86,700.0
2020-09-25 14:45:00,1142.85,1142.86,1140.16,1140.77,700.0,1142.85,1142.86,1140.16,1140.77,700.0
2020-09-25 14:50:00,1141.66,1141.67,1139.14,1141.06,600.0,1141.66,1141.67,1139.14,1141.06,600.0
2020-09-25 14:55:00,1142.05,1142.05,1142.05,1142.05,100.0,1142.05,1142.05,1142.05,1142.05,100.0
2020-09-25 15:00:00,1142.7,1143.01,1142.55,1142.55,500.0,1142.7,1143.01,1142.55,1142.55,500.0
2020-09-25 15:05:00,1144.28,1144.95,1144.28,1144.94,300.0,1144.28,1144.95,1144.28,1144.94,300.0
2020-09-25 15:10:00,1145.41,1146.65,1144.75,1145.61,1600.0,1145.41,1146.65,1144.75,1145.61,1600.0
2020-09-25 15:15:00,1145.55,1146.41,1144.99,1144.99,1785.0,1145.55,1146.41,1144.99,1144.99,1785.0
2020-09-25 15:20:00,1145.41,1145.41,1143.99,1143.99,400.0,1145.41,1145.41,1143.99,1143.99,400.0
2020-09-25 15:25:00,1143.56,1144.71,1142.63,1142.63,700.0,1143.56,1144.71,1142.63,1142.63,700.0
2020-09-25 15:30:00,1142.67,1142.67,1140.87,1141.05,1400.0,1142.67,1142.67,1140.87,1141.05,1400.0
2020-09-25 15:35:00,1140.84,1140.84,1138.0,1138.0,1821.0,1140.84,1140.84,1138.0,1138.0,1821.0
2020-09-25 15:40:00,1137.51,1138.47,1137.22,1138.47,1200.0,1137.51,1138.47,1137.22,1138.47,1200.0
2020-09-25 15:45:00,1139.08,1139.78,1138.16,1139.78,1606.0,1139.08,1139.78,1138.16,1139.78,1606.0
2020-09-25 15:50:00,1139.14,1139.14,1136.7,1137.46,525.0,1139.14,1139.14,1136.7,1137.46,525.0
2020-09-25 15:55:00,1135.6,1137.61,1134.8,1137.61,7463.0,1135.6,1137.61,1134.8,1137.61,7463.0
2020-09-28 09:30:00,1145.48,1150.37,1145.48,1150.0,4311.0,1145.48,1150.37,1145.48,1150.0,4311.0
2020-09-28 09:35:00,1150.0,1150.1,1147.16,1149.68,1340.0,1150.0,1150.1,1147.16,1149.68,1340.0
2020-09-28 09:40:00,1151.52,1151.52,1151.51,1151.52,200.0,1151.52,1151.52,1151.51,1151.52,200.0
2020-09-28 09:45:00,1148.77,1148.77,1147.39,1147.4,310.0,1148.77,1148.77,1147.39,1147.4,310.0
2020-09-28 09:50:00,1144.68,1144.68,1143.14,1144.15,300.0,1144.68,1144.68,1143.14,1144.15,300.0
2020-09-28 09:55:00,1140.68,1143.11,1140.67,1140.96,540.0,1140.68,1143.11,1140.67,1140.96,540.0
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 10:05:00,1147.22,1147.22,1147.22,1147.22,0.0,1147.22,1147.22,1147.22,1147.22,0.0
2020-09-28 10:10:00,1144.69,1146.53,1144.65,1144.65,400.0,1144.69,1146.53,1144.65,1144.65,400.0
2020-09-28 10:15:00,1147.01,1153.27,1146.95,1151.74,1408.0,1147.01,1153.27,1146.95,1151.74,1408.0
2020-09-28 10:20:00,1155.14,1155.14,1152.8,1152.8,727.0,1155.14,1155.14,1152.8,1152.8,727.0
2020-09-28 10:25:00,1153.3,1154.59,1152.11,1152.98,800.0,1153.3,1154.59,1152.11,1152.98,800.0
2020-09-28 10:30:00,1151.18,1152.54,1151.18,1152.54,610.0,1151.18,1152.54,1151.18,1152.54,610.0
2020-09-28 10:35:00,1151.56,1151.7,1148.39,1148.39,401.0,1151.56,1151.7,1148.39,1148.39,401.0
2020-09-28 10:40:00,1148.74,1149.36,1148.73,1149.36,343.0,1148.74,1149.36,1148.73,1149.36,343.0
2020-09-28 10:45:00,1149.02,1151.62,1149.02,1149.24,1710.0,1149.02,1151.62,1149.02,1149.24,1710.0
2020-09-28 10:50:00,1148.24,1148.24,1148.09,1148.1,201.0,1148.24,1148.24,1148.09,1148.1,201.0
2020-09-28 10:55:00,1147.46,1148.99,1147.3,1148.44,1154.0,1147.46,1148.99,1147.3,1148.44,1154.0
2020-09-28 11:00:00,1149.58,1149.61,1146.48,1146.48,1038.0,1149.58,1149.61,1146.48,1146.48,1038.0
2020-09-28 11:05:00,1148.34,1150.53,1147.68,1149.03,600.0,1148.34,1150.53,1147.68,1149.03,600.0
2020-09-28 11:10:00,1148.91,1148.91,1148.9,1148.9,200.0,1148.91,1148.91,1148.9,1148.9,200.0
2020-09-28 11:15:00,1151.64,1151.64,1150.49,1150.5,400.0,1151.64,1151.64,1150.49,1150.5,400.0
2020-09-28 11:20:00,1150.0,1154.08,1150.0,1152.25,1000.0,1150.0,1154.08,1150.0,1152.25,1000.0
2020-09-28 11:25:00,1152.12,1153.77,1152.12,1153.77,200.0,1152.12,1153.77,1152.12,1153.77,200.0
2020-09-28 11:30:00,1154.03,1154.39,1153.5,1153.5,1100.0,1154.03,1154.39,1153.5,1153.5,1100.0
2020-09-28 11:35:00,1154.51,1155.41,1154.27,1155.41,300.0,1154.51,1155.41,1154.27,1155.41,300.0
2020-09-28 11:40:00,1156.3,1156.3,1152.9,1153.34,700.0,1156.3,1156.3,1152.9,1153.34,700.0
2020-09-28 11:45:00,1153.46,1153.46,1153.46,1153.46,100.0,1153.46,1153.46,1153.46,1153.46,100.0
2020-09-28 11:50:00,1153.45,1155.11,1153.45,1154.16,600.0,1153.45,1155.11,1153.45,1154.16,600.0
2020-09-28 11:55:00,1154.22,1154.23,1151.77,1151.77,601.0,1154.22,1154.23,1151.77,1151.77,601.0
2020-09-28 12:00:00,1150.71,1150.71,1147.95,1147.95,828.0,1150.71,1150.71,1147.95,1147.95,828.0
2020-09-28 12:05:00,1148.94,1149.98,1148.94,1149.98,200.0,1148.94,1149.98,1148.94,1149.98,200.0
2020-09-28 12:10:00,1148.91,1148.91,1147.62,1147.92,300.0,1148.91,1148.91,1147.62,1147.92,300.0
2020-09-28 12:15:00,1145.82,1145.83,1144.08,1144.08,400.0,1145.82,1145.83,1144.08,1144.08,400.0
2020-09-28 12:20:00,1144.64,1144.65,1143.14,1143.49,700.0,1144.64,1144.65,1143.14,1143.49,700.0
2020-09-28 12:25:00,1144.67,1144.67,1144.66,1144.67,209.0,1144.67,1144.67,1144.66,1144.67,209.0
2020-09-28 12:30:00,1144.39,1144.39,1144.39,1144.39,101.0,1144.39,1144.39,1144.39,1144.39,101.0
2020-09-28 12:35:00,1144.97,1144.97,1143.76,1143.76,200.0,1144.97,1144.97,1143.76,1143.76,200.0
2020-09-28 12:40:00,1144.05,1144.05,1142.6,1142.6,200.0,1144.05,1144.05,1142.6,1142.6,200.0
2020-09-28 12:45:00,1145.29,1146.06,1144.87,1146.06,400.0,1145.29,1146.06,1144.87,1146.06,400.0
2020-09-28 12:50:00,1146.85,1147.35,1146.36,1146.36,600.0,1146.85,1147.35,1146.36,1146.36,600.0
2020-09-28 12:55:00,1145.87,1146.46,1145.86,1146.46,200.0,1145.87,1146.46,1145.86,1146.46,200.0
2020-09-28 13:00:00,1146.46,1146.47,1145.04,1145.05,1318.0,1146.46,1146.47,1145.04,1145.05,1318.0
2020-09-28 13:05:00,1146.37,1148.23,1146.37,1148.23,700.0,1146.37,1148.23,1146.37,1148.23,700.0
2020-09-28 13:10:00,1149.1,1149.1,1148.86,1148.86,400.0,1149.1,1149.1,1148.86,1148.86,400.0
2020-09-28 13:15:00,1149.91,1150.49,1149.91,1150.49,300.0,1149.91,1150.49,1149.91,1150.49,300.0
2020-09-28 13:20:00,1150.4,1151.7,1149.99,1151.7,1040.0,1150.4,1151.7,1149.99,1151.7,1040.0
2020-09-28 13:25:00,1152.74,1152.87,1152.74,1152.8,300.0,1152.74,1152.87,1152.74,1152.8,300.0
2020-09-28 13:30:00,1153.73,1154.39,1153.23,1153.24,892.0,1153.73,1154.39,1153.23,1153.24,892.0
2020-09-28 13:35:00,1154.6,1155.1,1154.12,1155.1,300.0,1154.6,1155.1,1154.12,1155.1,300.0
2020-09-28 13:40:00,1155.63,1157.76,1155.58,1155.59,2685.0,1155.63,1157.76,1155.58,1155.59,2685.0
2020-09-28 13:45:00,1155.97,1155.98,1155.97,1155.97,119.0,1155.97,1155.98,1155.97,1155.97,119.0
2020-09-28 13:50:00,1157.02,1157.2,1156.02,1156.03,783.0,1157.02,1157.2,1156.02,1156.03,783.0
2020-09-28 13:55:00,1156.63,1156.63,1156.41,1156.41,200.0,1156.63,1156.63,1156.41,1156.41,200.0
2020-09-28 14:00:00,1155.63,1156.61,1155.55,1155.9,700.0,1155.63,1156.61,1155.55,1155.9,700.0
2020-09-28 14:05:00,1156.26,1156.88,1155.53,1156.88,314.0,1156.26,1156.88,1155.53,1156.88,314.0
2020-09-28 14:10:00,1157.29,1157.73,1155.9,1157.72,800.0,1157.29,1157.73,1155.9,1157.72,800.0
2020-09-28 14:15:00,1157.87,1158.25,1157.86,1158.25,200.0,1157.87,1158.25,1157.86,1158.25,200.0
2020-09-28 14:20:00,1158.3,1158.3,1156.71,1157.02,1928.0,1158.3,1158.3,1156.71,1157.02,1928.0
2020-09-28 14:25:00,1157.9,1159.99,1157.9,1159.99,711.0,1157.9,1159.99,1157.9,1159.99,711.0
2020-09-28 14:30:00,1160.99,1162.09,1160.99,1162.09,413.0,1160.99,1162.09,1160.99,1162.09,413.0
2020-09-28 14:35:00,1161.54,1161.55,1159.98,1161.26,1150.0,1161.54,1161.55,1159.98,1161.26,1150.0
2020-09-28 14:40:00,1161.7,1162.5,1160.79,1160.8,1001.0,1161.7,1162.5,1160.79,1160.8,1001.0
2020-09-28 14:45:00,1161.0,1161.0,1159.75,1159.82,869.0,1161.0,1161.0,1159.75,1159.82,869.0
2020-09-28 14:50:00,1160.23,1161.0,1160.23,1161.0,600.0,1160.23,1161.0,1160.23,1161.0,600.0
2020-09-28 14:55:00,1161.41,1161.42,1158.55,1158.55,1291.0,1161.41,1161.42,1158.55,1158.55,1291.0
2020-09-28 15:00:00,1157.78,1158.6,1157.63,1158.0,793.0,1157.78,1158.6,1157.63,1158.0,793.0
2020-09-28 15:05:00,1157.35,1158.01,1156.99,1156.99,1025.0,1157.35,1158.01,1156.99,1156.99,1025.0
2020-09-28 15:10:00,1156.47,1157.59,1156.47,1157.59,330.0,1156.47,1157.59,1156.47,1157.59,330.0
2020-09-28 15:15:00,1157.23,1158.49,1157.22,1158.0,1272.0,1157.23,1158.49,1157.22,1158.0,1272.0
2020-09-28 15:20:00,1158.33,1159.25,1158.17,1159.25,700.0,1158.33,1159.25,1158.17,1159.25,700.0
2020-09-28 15:25:00,1159.25,1161.82,1159.25,1161.25,1992.0,1159.25,1161.82,1159.25,1161.25,1992.0
2020-09-28 15:30:00,1161.31,1161.53,1157.6,1157.61,2712.0,1161.31,1161.53,1157.6,1157.61,2712.0
2020-09-28 15:35:00,1158.18,1159.6,1158.17,1159.6,1479.0,1158.18,1159.6,1158.17,1159.6,1479.0
2020-09-28 15:40:00,1159.69,1159.8,1159.14,1159.59,6039.0,1159.69,1159.8,1159.14,1159.59,6039.0
2020-09-28 15:45:00,1159.27,1159.27,1157.36,1157.36,2769.0,1159.27,1159.27,1157.36,1157.36,2769.0
2020-09-28 15:50:00,1156.18,1157.59,1155.59,1155.63,1859.0,1156.18,1157.59,1155.59,1155.63,1859.0
2020-09-28 15:55:00,1155.73,1155.93,1154.01,1155.56,9126.0,1155.73,1155.93,1154.01,1155.56,9126.0
2020-09-29 09:30:00,1150.78,1152.14,1146.05,1149.14,2309.0,1150.78,1152.14,1146.05,1149.14,2309.0
2020-09-29 09:35:00,1151.87,1151.87,1146.04,1146.04,500.0,1151.87,1151.87,1146.04,1146.04,500.0
2020-09-29 09:40:00,1146.0,1146.07,1146.0,1146.06,200.0,1146.0,1146.07,1146.0,1146.06,200.0
2020-09-29 09:45:00,1149.79,1149.79,1149.78,1149.79,100.0,1149.79,1149.79,1149.78,1149.79,100.0
2020-09-29 09:50:00,1149.0,1151.06,1147.5,1151.03,1209.0,1149.0,1151.06,1147.5,1151.03,1209.0
2020-09-29 09:55:00,1152.98,1153.99,1152.6,1153.99,300.0,1152.98,1153.99,1152.6,1153.99,300.0
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 10:05:00,1155.4,1155.4,1155.4,1155.4,0.0,1155.4,1155.4,1155.4,1155.4,0.0
2020-09-29 10:10:00,1157.72,1159.67,1157.72,1159.12,1574.0,1157.72,1159.67,1157.72,1159.12,1574.0
2020-09-29 10:15:00,1158.72,1158.72,1158.71,1158.72,100.0,1158.72,1158.72,1158.71,1158.72,100.0
2020-09-29 10:20:00,1157.76,1161.99,1157.76,1161.42,711.0,1157.76,1161.99,1157.76,1161.42,711.0
2020-09-29 10:25:00,1161.39,1163.51,1160.9,1162.33,2187.0,1161.39,1163.51,1160.9,1162.33,2187.0
2020-09-29 10:30:00,1162.51,1162.55,1161.63,1162.54,1100.0,1162.51,1162.55,1161.63,1162.54,1100.0
2020-09-29 10:35:00,1160.39,1161.37,1160.39,1161.06,1001.0,1160.39,1161.37,1160.39,1161.06,1001.0
2020-09-29 10:40:00,1160.08,1160.38,1159.13,1160.38,1100.0,1160.08,1160.38,1159.13,1160.38,1100.0
2020-09-29 10:45:00,1159.05,1159.06,1158.02,1159.05,500.0,1159.05,1159.06,1158.02,1159.05,500.0
2020-09-29 10:50:00,1157.96,1159.67,1157.96,1159.67,200.0,1157.96,1159.67,1157.96,1159.67,200.0
2020-09-29 10:55:00,1159.48,1160.66,1158.91,1158.91,600.0,1159.48,1160.66,1158.91,1158.91,600.0
2020-09-29 11:00:00,1157.7,1159.92,1157.7,1159.92,900.0,1157.7,1159.92,1157.7,1159.92,900.0
2020-09-29 11:05:00,1159.1,1160.41,1155.67,1156.45,4224.0,1159.1,1160.41,1155.67,1156.45,4224.0
2020-09-29 11:10:00,1158.95,1159.07,1158.48,1158.48,600.0,1158.95,1159.07,1158.48,1158.48,600.0
2020-09-29 11:15:00,1156.69,1160.0,1155.91,1160.0,900.0,1156.69,1160.0,1155.91,1160.0,900.0
2020-09-29 11:20:00,1155.87,1159.44,1155.87,1158.62,900.0,1155.87,1159.44,1155.87,1158.62,900.0
2020-09-29 11:25:00,1157.55,1158.86,1157.04,1157.62,700.0,1157.55,1158.86,1157.04,1157.62,700.0
2020-09-29 11:30:00,1156.89,1159.0,1156.89,1159.0,1100.0,1156.89,1159.0,1156.89,1159.0,1100.0
2020-09-29 11:35:00,1158.74,1160.16,1158.74,1160.15,2743.0,1158.74,1160.16,1158.74,1160.15,2743.0
2020-09-29 11:40:00,1160.86,1160.86,1158.77,1160.08,1183.0,1160.86,1160.86,1158.77,1160.08,1183.0
2020-09-29 11:45:00,1160.45,1160.76,1159.7,1160.76,729.0,1160.45,1160.76,1159.7,1160.76,729.0
2020-09-29 11:50:00,1160.56,1160.57,1157.52,1159.92,1610.0,1160.56,1160.57,1157.52,1159.92,1610.0
2020-09-29 11:55:00,1158.23,1158.23,1156.08,1156.08,700.0,1158.23,1158.23,1156.08,1156.08,700.0
2020-09-29 12:00:00,1153.55,1153.56,1152.09,1152.09,300.0,1153.55,1153.56,1152.09,1152.09,300.0
2020-09-29 12:05:00,1151.82,1157.1,1151.81,1156.99,2606.0,1151.82,1157.1,1151.81,1156.99,2606.0
2020-09-29 12:10:00,1155.95,1156.46,1155.52,1155.52,425.0,1155.95,1156.46,1155.52,1155.52,425.0
2020-09-29 12:15:00,1156.23,1156.78,1156.23,1156.78,300.0,1156.23,1156.78,1156.23,1156.78,300.0
2020-09-29 12:20:00,1156.29,1156.4,1155.02,1155.02,706.0,1156.29,1156.4,1155.02,1155.02,706.0
2020-09-29 12:25:00,1153.65,1155.95,1153.65,1155.95,400.0,1153.65,1155.95,1153.65,1155.95,400.0
2020-09-29 12:30:00,1159.55,1159.55,1156.68,1156.69,600.0,1159.55,1159.55,1156.68,1156.69,600.0
2020-09-29 12:35:00,1157.85,1158.23,1156.14,1156.57,851.0,1157.85,1158.23,1156.14,1156.57,851.0
2020-09-29 12:40:00,1156.55,1156.55,1156.55,1156.55,100.0,1156.55,1156.55,1156.55,1156.55,100.0
2020-09-29 12:45:00,1156.88,1156.88,1156.88,1156.88,100.0,1156.88,1156.88,1156.88,1156.88,100.0
2020-09-29 12:50:00,1157.41,1157.41,1157.41,1157.41,324.0,1157.41,1157.41,1157.41,1157.41,324.0
2020-09-29 12:55:00,1157.44,1157.44,1157.43,1157.44,100.0,1157.44,1157.44,1157.43,1157.44,100.0
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 13:05:00,1154.89,1154.89,1154.89,1154.89,0.0,1154.89,1154.89,1154.89,1154.89,0.0
2020-09-29 13:10:00,1153.39,1154.64,1152.92,1154.39,700.0,1153.39,1154.64,1152.92,1154.39,700.0
2020-09-29 13:15:00,1154.57,1155.94,1154.56,1155.94,200.0,1154.57,1155.94,1154.56,1155.94,200.0
2020-09-29 13:20:00,1153.18,1153.19,1153.18,1153.18,100.0,1153.18,1153.19,1153.18,1153.18,100.0
2020-09-29 13:25:00,1156.2,1156.8,1155.89,1155.89,300.0,1156.2,1156.8,1155.89,1155.89,300.0
2020-09-29 13:30:00,1155.51,1156.29,1155.51,1156.29,200.0,1155.51,1156.29,1155.51,1156.29,200.0
2020-09-29 13:35:00,1157.12,1157.12,1157.11,1157.12,100.0,1157.12,1157.12,1157.11,1157.12,100.0
2020-09-29 13:40:00,1157.2,1157.2,1157.1,1157.1,1092.0,1157.2,1157.2,1157.1,1157.1,1092.0
2020-09-29 13:45:00,1159.31,1159.32,1158.13,1159.13,400.0,1159.31,1159.32,1158.13,1159.13,400.0
2020-09-29 13:50:00,1159.24,1160.98,1159.24,1160.58,1600.0,1159.24,1160.98,1159.24,1160.58,1600.0
2020-09-29 13:55:00,1161.45,1161.45,1160.64,1160.64,200.0,1161.45,1161.45,1160.64,1160.64,200.0
2020-09-29 14:00:00,1161.14,1161.14,1161.14,1161.14,100.0,1161.14,1161.14,1161.14,1161.14,100.0
2020-09-29 14:05:00,1161.12,1161.98,1161.11,1161.29,600.0,1161.12,1161.98,1161.11,1161.29,600.0
2020-09-29 14:10:00,1160.72,1160.77,1160.26,1160.35,1957.0,1160.72,1160.77,1160.26,1160.35,1957.0
2020-09-29 14:15:00,1162.76,1163.92,1162.75,1163.91,306.0,1162.76,1163.92,1162.75,1163.91,306.0
2020-09-29 14:20:00,1163.93,1167.06,1163.92,1167.06,500.0,1163.93,1167.06,1163.92,1167.06,500.0
2020-09-29 14:25:00,1166.56,1166.88,1164.28,1164.83,2384.0,1166.56,1166.88,1164.28,1164.83,2384.0
2020-09-29 14:30:00,1165.21,1166.03,1165.18,1166.03,900.0,1165.21,1166.03,1165.18,1166.03,900.0
2020-09-29 14:35:00,1165.14,1165.14,1163.92,1163.93,307.0,1165.14,1165.14,1163.92,1163.93,307.0
2020-09-29 14:40:00,1163.57,1164.04,1162.95,1163.79,1602.0,1163.57,1164.04,1162.95,1163.79,1602.0
2020-09-29 14:45:00,1164.46,1164.47,1163.14,1163.14,1102.0,1164.46,1164.47,1163.14,1163.14,1102.0
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 14:55:00,1162.57,1162.57,1162.57,1162.57,0.0,1162.57,1162.57,1162.57,1162.57,0.0
2020-09-29 15:00:00,1162.52,1164.24,1162.51,1163.47,800.0,1162.52,1164.24,1162.51,1163.47,800.0
2020-09-29 15:05:00,1162.65,1163.47,1162.51,1162.92,2029.0,1162.65,1163.47,1162.51,1162.92,2029.0
2020-09-29 15:10:00,1164.1,1164.1,1163.71,1163.71,857.0,1164.1,1164.1,1163.71,1163.71,857.0
2020-09-29 15:15:00,1164.13,1165.1,1164.11,1165.06,1100.0,1164.13,1165.1,1164.11,1165.06,1100.0
2020-09-29 15:20:00,1164.5,1164.5,1164.05,1164.16,1975.0,1164.5,1164.5,1164.05,1164.16,1975.0
2020-09-29 15:25:00,1165.1,1165.1,1162.89,1163.92,600.0,1165.1,1165.1,1162.89,1163.92,600.0
2020-09-29 15:30:00,1163.44,1163.44,1161.93,1162.19,1800.0,1163.44,1163.44,1161.93,1162.19,1800.0
2020-09-29 15:35:00,1161.59,1161.59,1160.69,1160.69,300.0,1161.59,1161.59,1160.69,1160.69,300.0
2020-09-29 15:40:00,1159.88,1160.63,1157.92,1157.92,900.0,1159.88,1160.63,1157.92,1157.92,900.0
2020-09-29 15:45:00,1159.03,1159.76,1158.04,1159.36,1300.0,1159.03,1159.76,1158.04,1159.36,1300.0
2020-09-29 15:50:00,1159.16,1159.16,1156.37,1156.38,700.0,1159.16,1159.16,1156.37,1156.38,700.0
2020-09-29 15:55:00,1156.49,1158.12,1154.26,1154.99,7517.0,1156.49,1158.12,1154.26,1154.99,7517.0
2020-09-30 09:30:00,1153.64,1160.71,1153.63,1157.66,1857.0,1153.64,1160.71,1153.63,1157.66,1857.0
2020-09-30 09:35:00,1156.67,1156.67,1156.66,1156.67,100.0,1156.67,1156.67,1156.66,1156.67,100.0
2020-09-30 09:40:00,1156.78,1162.57,1156.66,1156.92,1595.0,1156.78,1162.57,1156.66,1156.92,1595.0
2020-09-30 09:45:00,1157.19,1157.2,1157.19,1157.19,100.0,1157.19,1157.2,1157.19,1157.19,100.0
2020-09-30 09:50:00,1160.25,1164.98,1159.36,1164.98,600.0,1160.25,1164.98,1159.36,1164.98,600.0
2020-09-30 09:55:00,1166.08,1166.08,1164.99,1165.0,300.0,1166.08,1166.08,1164.99,1165.0,300.0
2020-09-30 10:00:00,1165.1,1167.01,1165.1,1167.01,800.0,1165.1,1167.01,1165.1,1167.01,800.0
2020-09-30 10:05:00,1168.21,1168.22,1167.99,1167.99,300.0,1168.21,1168.22,1167.99,1167.99,300.0
2020-09-30 10:10:00,1167.96,1167.97,1164.98,1164.99,550.0,1167.96,1167.97,1164.98,1164.99,550.0
2020-09-30 10:15:00,1166.27,1166.27,1164.11,1165.13,1000.0,1166.27,1166.27,1164.11,1165.13,1000.0
2020-09-30 10:20:00,1164.11,1165.1,1164.11,1164.11,400.0,1164.11,1165.1,1164.11,1164.11,400.0
2020-09-30 10:25:00,1163.16,1163.63,1162.36,1162.43,600.0,1163.16,1163.63,1162.36,1162.43,600.0
2020-09-30 10:30:00,1163.16,1166.37,1163.16,1165.25,2921.0,1163.16,1166.37,1163.16,1165.25,2921.0
2020-09-30 10:35:00,1165.26,1165.26,1164.0,1164.0,225.0,1165.26,1165.26,1164.0,1164.0,225.0
2020-09-30 10:40:00,1166.22,1167.16,1165.99,1167.16,400.0,1166.22,1167.16,1165.99,1167.16,400.0
2020-09-30 10:45:00,1169.35,1170.52,1166.95,1170.52,1400.0,1169.35,1170.52,1166.95,1170.52,1400.0
2020-09-30 10:50:00,1170.1,1173.94,1170.1,1173.26,1004.0,1170.1,1173.94,1170.1,1173.26,1004.0
2020-09-30 10:55:00,1173.05,1173.91,1169.61,1170.0,2290.0,1173.05,1173.91,1169.61,1170.0,2290.0
2020-09-30 11:00:00,1169.19,1169.36,1169.18,1169.36,200.0,1169.19,1169.36,1169.18,1169.36,200.0
2020-09-30 11:05:00,1170.02,1171.19,1170.02,1170.82,754.0,1170.02,1171.19,1170.02,1170.82,754.0
2020-09-30 11:10:00,1171.34,1175.2,1171.34,1172.83,2315.0,1171.34,1175.2,1171.34,1172.83,2315.0
2020-09-30 11:15:00,1175.67,1179.83,1175.22,1179.83,1500.0,1175.67,1179.83,1175.22,1179.83,1500.0
2020-09-30 11:20:00,1179.83,1179.83,1179.83,1179.83,0.0,1179.83,1179.83,1179.83,1179.83,0.0
2020-09-30 11:25:00,1178.71,1178.71,1178.34,1178.35,400.0,1178.71,1178.71,1178.34,1178.35,400.0
2020-09-30 11:30:00,1177.73,1177.74,1174.86,1174.86,500.0,1177.73,1177.74,1174.86,1174.86,500.0
2020-09-30 11:35:00,1174.22,1174.23,1174.09,1174.1,300.0,1174.22,1174.23,1174.09,1174.1,300.0
2020-09-30 11:40:00,1174.18,1174.55,1172.67,1172.68,1098.0,1174.18,1174.55,1172.67,1172.68,1098.0
2020-09-30 11:45:00,1172.81,1172.82,1172.29,1172.29,300.0,1172.81,1172.82,1172.29,1172.29,300.0
2020-09-30 11:50:00,1172.52,1175.49,1172.47,1175.48,1400.0,1172.52,1175.49,1172.47,1175.48,1400.0
2020-09-30 11:55:00,1174.45,1175.74,1174.45,1174.74,1000.0,1174.45,1175.74,1174.45,1174.74,1000.0
2020-09-30 12:00:00,1176.15,1176.61,1176.15,1176.6,400.0,1176.15,1176.61,1176.15,1176.6,400.0
2020-09-30 12:05:00,1176.65,1176.66,1175.75,1176.37,428.0,1176.65,1176.66,1175.75,1176.37,428.0
2020-09-30 12:10:00,1176.56,1176.57,1176.02,1176.02,300.0,1176.56,1176.57,1176.02,1176.02,300.0
2020-09-30 12:15:00,1177.48,1177.55,1176.17,1176.89,500.0,1177.48,1177.55,1176.17,1176.89,500.0
2020-09-30 12:20:00,1176.9,1177.51,1176.26,1176.26,600.0,1176.9,1177.51,1176.26,1176.26,600.0
2020-09-30 12:25:00,1177.11,1177.11,1173.53,1173.53,2220.0,1177.11,1177.11,1173.53,1173.53,2220.0
2020-09-30 12:30:00,1174.73,1174.83,1174.73,1174.83,350.0,1174.73,1174.83,1174.73,1174.83,350.0
2020-09-30 12:35:00,1175.88,1176.05,1175.34,1175.63,600.0,1175.88,1176.05,1175.34,1175.63,600.0
2020-09-30 12:40:00,1176.3,1176.59,1173.35,1173.35,5918.0,1176.3,1176.59,1173.35,1173.35,5918.0
2020-09-30 12:45:00,1175.73,1175.74,1174.15,1175.54,747.0,1175.73,1175.74,1174.15,1175.54,747.0
2020-09-30 12:50:00,1175.59,1176.82,1175.58,1176.82,350.0,1175.59,1176.82,1175.58,1176.82,350.0
2020-09-30 12:55:00,1177.01,1177.13,1175.52,1177.13,1124.0,1177.01,1177.13,1175.52,1177.13,1124.0
2020-09-30 13:00:00,1176.53,1176.53,1175.52,1176.02,775.0,1176.53,1176.53,1175.52,1176.02,775.0
2020-09-30 13:05:00,1176.36,1176.38,1175.58,1175.58,847.0,1176.36,1176.38,1175.58,1175.58,847.0
2020-09-30 13:10:00,1176.17,1176.17,1175.68,1176.1,800.0,1176.17,1176.17,1175.68,1176.1,800.0
2020-09-30 13:15:00,1176.65,1176.65,1176.0,1176.0,1000.0,1176.65,1176.65,1176.0,1176.0,1000.0
2020-09-30 13:20:00,1176.1,1176.1,1175.84,1175.94,500.0,1176.1,1176.1,1175.84,1175.94,500.0
2020-09-30 13:25:00,1176.9,1176.9,1176.9,1176.9,100.0,1176.9,1176.9,1176.9,1176.9,100.0
2020-09-30 13:30:00,1178.45,1181.26,1178.45,1180.94,1302.0,1178.45,1181.26,1178.45,1180.94,1302.0
2020-09-30 13:35:00,1179.73,1182.71,1179.73,1182.71,1300.0,1179.73,1182.71,1179.73,1182.71,1300.0
2020-09-30 13:40:00,1182.88,1182.88,1179.92,1179.92,2292.0,1182.88,1182.88,1179.92,1179.92,2292.0
2020-09-30 13:45:00,1181.05,1181.48,1181.04,1181.48,300.0,1181.05,1181.48,1181.04,1181.48,300.0
2020-09-30 13:50:00,1180.67,1181.86,1180.66,1181.86,275.0,1180.67,1181.86,1180.66,1181.86,275.0
2020-09-30 13:55:00,1181.68,1181.69,1180.63,1180.69,1000.0,1181.68,1181.69,1180.63,1180.69,1000.0
2020-09-30 14:00:00,1180.62,1181.55,1180.26,1181.54,500.0,1180.62,1181.55,1180.26,1181.54,500.0
2020-09-30 14:05:00,1181.8,1182.87,1181.79,1182.87,406.0,1181.8,1182.87,1181.79,1182.87,406.0
2020-09-30 14:10:00,1182.95,1182.95,1182.89,1182.89,200.0,1182.95,1182.95,1182.89,1182.89,200.0
2020-09-30 14:15:00,1183.55,1183.56,1183.38,1183.38,404.0,1183.55,1183.56,1183.38,1183.38,404.0
2020-09-30 14:20:00,1183.05,1183.58,1178.06,1178.92,2938.0,1183.05,1183.58,1178.06,1178.92,2938.0
2020-09-30 14:25:00,1179.73,1179.79,1177.78,1179.75,1260.0,1179.73,1179.79,1177.78,1179.75,1260.0
2020-09-30 14:30:00,1180.06,1180.07,1177.9,1178.33,302.0,1180.06,1180.07,1177.9,1178.33,302.0
2020-09-30 14:35:00,1178.5,1179.05,1177.83,1177.83,500.0,1178.5,1179.05,1177.83,1177.83,500.0
2020-09-30 14:40:00,1178.14,1178.14,1176.31,1176.32,1039.0,1178.14,1178.14,1176.31,1176.32,1039.0
2020-09-30 14:45:00,1175.54,1175.54,1172.9,1173.25,538.0,1175.54,1175.54,1172.9,1173.25,538.0
2020-09-30 14:50:00,1172.84,1174.6,1172.84,1174.6,1000.0,1172.84,1174.6,1172.84,1174.6,1000.0
2020-09-30 14:55:00,1175.14,1177.25,1175.14,1177.24,1200.0,1175.14,1177.25,1175.14,1177.24,1200.0
2020-09-30 15:00:00,1177.16,1177.23,1176.0,1176.4,1500.0,1177.16,1177.23,1176.0,1176.4,1500.0
2020-09-30 15:05:00,1177.13,1179.49,1177.13,1179.28,1500.0,1177.13,1179.49,1177.13,1179.28,1500.0
2020-09-30 15:10:00,1179.15,1179.59,1173.83,1175.35,2400.0,1179.15,1179.59,1173.83,1175.35,2400.0
2020-09-30 15:15:00,1174.4,1175.07,1172.73,1173.14,2200.0,1174.4,1175.07,1172.73,1173.14,2200.0
2020-09-30 15:20:00,1173.05,1174.55,1172.56,1174.55,800.0,1173.05,1174.55,1172.56,1174.55,800.0
2020-09-30 15:25:00,1174.27,1176.15,1174.26,1176.14,1160.0,1174.27,1176.15,1174.26,1176.14,1160.0
2020-09-30 15:30:00,1175.34,1176.3,1174.5,1175.44,1400.0,1175.34,1176.3,1174.5,1175.44,1400.0
2020-09-30 15:35:00,1175.39,1178.0,1175.38,1176.81,2105.0,1175.39,1178.0,1175.38,1176.81,2105.0
2020-09-30 15:40:00,1176.0,1178.64,1175.82,1178.2,1733.0,1176.0,1178.64,1175.82,1178.2,1733.0
2020-09-30 15:45:00,1177.83,1181.25,1177.83,1181.21,2572.0,1177.83,1181.25,1177.83,1181.21,2572.0
2020-09-30 15:50:00,1182.96,1182.96,1180.55,1180.78,2138.0,1182.96,1182.96,1180.55,1180.78,2138.0
2020-09-30 15:55:00,1180.16,1182.21,1177.7,1177.7,9491.0,1180.16,1182.21,1177.7,1177.7,9491.0
2020-10-01 09:30:00,1181.06,1189.35,1181.05,1189.34,2023.0,1181.06,1189.35,1181.05,1189.34,2023.0
2020-10-01 09:35:00,1184.14,1186.49,1184.14,1186.49,300.0,1184.14,1186.49,1184.14,1186.49,300.0
2020-10-01 09:40:00,1189.9,1192.96,1187.52,1187.53,2198.0,1189.9,1192.96,1187.52,1187.53,2198.0
2020-10-01 09:45:00,1188.05,1188.05,1183.64,1186.26,850.0,1188.05,1188.05,1183.64,1186.26,850.0
2020-10-01 09:50:00,1187.0,1187.01,1184.37,1184.37,500.0,1187.0,1187.01,1184.37,1184.37,500.0
2020-10-01 09:55:00,1183.22,1185.22,1181.09,1181.09,2200.0,1183.22,1185.22,1181.09,1181.09,2200.0
2020-10-01 10:00:00,1180.0,1180.0,1175.01,1175.01,1024.0,1180.0,1180.0,1175.01,1175.01,1024.0
2020-10-01 10:05:00,1171.48,1171.49,1171.48,1171.48,100.0,1171.48,1171.49,1171.48,1171.48,100.0
2020-10-01 10:10:00,1171.42,1171.51,1168.18,1171.11,1179.0,1171.42,1171.51,1168.18,1171.11,1179.0
2020-10-01 10:15:00,1172.09,1173.89,1169.11,1169.11,3776.0,1172.09,1173.89,1169.11,1169.11,3776.0
2020-10-01 10:20:00,1168.85,1176.77,1168.65,1176.21,3004.0,1168.85,1176.77,1168.65,1176.21,3004.0
2020-10-01 10:25:00,1172.84,1172.84,1172.71,1172.71,200.0,1172.84,1172.84,1172.71,1172.71,200.0
2020-10-01 10:30:00,1174.59,1180.28,1173.65,1180.28,1200.0,1174.59,1180.28,1173.65,1180.28,1200.0
2020-10-01 10:35:00,1178.39,1180.64,1174.44,1180.0,2411.0,1178.39,1180.64,1174.44,1180.0,2411.0
2020-10-01 10:40:00,1180.0,1181.42,1176.05,1176.05,1808.0,1180.0,1181.42,1176.05,1176.05,1808.0
2020-10-01 10:45:00,1176.88,1177.0,1174.1,1174.1,700.0,1176.88,1177.0,1174.1,1174.1,700.0
2020-10-01 10:50:00,1171.05,1171.05,1170.17,1170.17,969.0,1171.05,1171.05,1170.17,1170.17,969.0
2020-10-01 10:55:00,1170.59,1170.59,1170.59,1170.59,100.0,1170.59,1170.59,1170.59,1170.59,100.0
2020-10-01 11:00:00,1170.91,1172.28,1170.9,1172.28,200.0,1170.91,1172.28,1170.9,1172.28,200.0
2020-10-01 11:05:00,1171.25,1171.25,1171.16,1171.16,200.0,1171.25,1171.25,1171.16,1171.16,200.0
2020-10-01 11:10:00,1171.53,1173.85,1171.53,1173.85,303.0,1171.53,1173.85,1171.53,1173.85,303.0
2020-10-01 11:15:00,1173.35,1176.32,1173.34,1176.31,1093.0,1173.35,1176.32,1173.34,1176.31,1093.0
2020-10-01 11:20:00,1173.36,1176.3,1173.35,1175.33,600.0,1173.36,1176.3,1173.35,1175.33,600.0
2020-10-01 11:25:00,1175.3,1177.61,1175.3,1177.61,510.0,1175.3,1177.61,1175.3,1177.61,510.0
2020-10-01 11:30:00,1178.05,1178.42,1177.25,1178.42,400.0,1178.05,1178.42,1177.25,1178.42,400.0
2020-10-01 11:35:00,1177.67,1177.85,1177.13,1177.85,945.0,1177.67,1177.85,1177.13,1177.85,945.0
2020-10-01 11:40:00,1176.8,1178.0,1176.71,1176.71,800.0,1176.8,1178.0,1176.71,1176.71,800.0
2020-10-01 11:45:00,1178.29,1179.77,1178.29,1179.77,400.0,1178.29,1179.77,1178.29,1179.77,400.0
2020-10-01 11:50:00,1178.9,1183.2,1178.41,1183.2,1000.0,1178.9,1183.2,1178.41,1183.2,1000.0
2020-10-01 11:55:00,1184.1,1184.12,1183.13,1183.41,888.0,1184.1,1184.12,1183.13,1183.41,888.0
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 12:05:00,1179.87,1179.87,1179.87,1179.87,0.0,1179.87,1179.87,1179.87,1179.87,0.0
2020-10-01 12:10:00,1183.27,1183.39,1183.09,1183.09,300.0,1183.27,1183.39,1183.09,1183.09,300.0
2020-10-01 12:15:00,1184.28,1184.28,1181.71,1181.72,1846.0,1184.28,1184.28,1181.71,1181.72,1846.0
2020-10-01 12:20:00,1182.55,1183.12,1182.55,1183.12,1265.0,1182.55,1183.12,1182.55,1183.12,1265.0
2020-10-01 12:25:00,1182.31,1182.32,1179.71,1179.71,600.0,1182.31,1182.32,1179.71,1179.71,600.0
2020-10-01 12:30:00,1180.05,1180.05,1180.03,1180.04,971.0,1180.05,1180.05,1180.03,1180.04,971.0
2020-10-01 12:35:00,1180.52,1180.71,1179.81,1179.81,900.0,1180.52,1180.71,1179.81,1179.81,900.0
2020-10-01 12:40:00,1180.73,1183.27,1180.51,1183.27,917.0,1180.73,1183.27,1180.51,1183.27,917.0
2020-10-01 12:45:00,1183.55,1183.88,1183.09,1183.1,1000.0,1183.55,1183.88,1183.09,1183.1,1000.0
2020-10-01 12:50:00,1182.23,1183.51,1182.01,1183.5,1000.0,1182.23,1183.51,1182.01,1183.5,1000.0
2020-10-01 12:55:00,1181.91,1181.92,1181.79,1181.8,200.0,1181.91,1181.92,1181.79,1181.8,200.0
2020-10-01 13:00:00,1181.54,1181.82,1180.71,1180.71,600.0,1181.54,1181.82,1180.71,1180.71,600.0
2020-10-01 13:05:00,1180.67,1181.92,1180.66,1181.92,400.0,1180.67,1181.92,1180.66,1181.92,400.0
2020-10-01 13:10:00,1181.89,1181.89,1180.26,1181.03,1300.0,1181.89,1181.89,1180.26,1181.03,1300.0
2020-10-01 13:15:00,1181.8,1182.7,1181.31,1181.62,1400.0,1181.8,1182.7,1181.31,1181.62,1400.0
2020-10-01 13:20:00,1181.61,1185.55,1181.61,1184.91,1300.0,1181.61,1185.55,1181.61,1184.91,1300.0
2020-10-01 13:25:00,1183.83,1185.9,1183.29,1184.44,2389.0,1183.83,1185.9,1183.29,1184.44,2389.0
2020-10-01 13:30:00,1184.71,1185.83,1184.24,1185.83,727.0,1184.71,1185.83,1184.24,1185.83,727.0
2020-10-01 13:35:00,1185.29,1185.63,1184.93,1184.95,700.0,1185.29,1185.63,1184.93,1184.95,700.0
2020-10-01 13:40:00,1184.51,1185.03,1184.0,1185.03,500.0,1184.51,1185.03,1184.0,1185.03,500.0
2020-10-01 13:45:00,1184.86,1185.1,1184.51,1184.52,300.0,1184.86,1185.1,1184.51,1184.52,300.0
2020-10-01 13:50:00,1183.91,1184.55,1183.53,1184.55,500.0,1183.91,1184.55,1183.53,1184.55,500.0
2020-10-01 13:55:00,1184.72,1184.72,1183.62,1183.69,900.0,1184.72,1184.72,1183.62,1183.69,900.0
2020-10-01 14:00:00,1182.84,1183.56,1178.85,1180.81,1600.0,1182.84,1183.56,1178.85,1180.81,1600.0
2020-10-01 14:05:00,1179.65,1179.65,1179.14,1179.63,600.0,1179.65,1179.65,1179.14,1179.63,600.0
2020-10-01 14:10:00,1178.7,1178.71,1178.7,1178.7,100.0,1178.7,1178.71,1178.7,1178.7,100.0
2020-10-01 14:15:00,1179.04,1179.49,1178.16,1179.48,1800.0,1179.04,1179.49,1178.16,1179.48,1800.0
2020-10-01 14:20:00,1179.84,1181.1,1179.78,1180.91,1600.0,1179.84,1181.1,1179.78,1180.91,1600.0
2020-10-01 14:25:00,1180.92,1182.18,1179.48,1181.61,2929.0,1180.92,1182.18,1179.48,1181.61,2929.0
2020-10-01 14:30:00,1181.61,1182.13,1180.79,1181.68,800.0,1181.61,1182.13,1180.79,1181.68,800.0
2020-10-01 14:35:00,1181.69,1182.28,1181.3,1181.39,600.0,1181.69,1182.28,1181.3,1181.39,600.0
2020-10-01 14:40:00,1182.3,1182.54,1179.25,1179.25,1500.0,1182.3,1182.54,1179.25,1179.25,1500.0
2020-10-01 14:45:00,1180.65,1180.69,1179.72,1179.72,900.0,1180.65,1180.69,1179.72,1179.72,900.0
2020-10-01 14:50:00,1180.47,1181.58,1178.5,1178.83,2625.0,1180.47,1181.58,1178.5,1178.83,2625.0
2020-10-01 14:55:00,1178.24,1180.96,1177.63,1180.49,1100.0,1178.24,1180.96,1177.63,1180.49,1100.0
2020-10-01 15:00:00,1179.86,1187.21,1179.86,1187.21,2321.0,1179.86,1187.21,1179.86,1187.21,2321.0
2020-10-01 15:05:00,1186.61,1186.62,1182.97,1183.44,1000.0,1186.61,1186.62,1182.97,1183.44,1000.0
2020-10-01 15:10:00,1183.93,1185.5,1183.92,1184.92,600.0,1183.93,1185.5,1183.92,1184.92,600.0
2020-10-01 15:15:00,1184.75,1185.31,1184.75,1185.31,200.0,1184.75,1185.31,1184.75,1185.31,200.0
2020-10-01 15:20:00,1185.01,1185.01,1184.33,1184.33,400.0,1185.01,1185.01,1184.33,1184.33,400.0
2020-10-01 15:25:00,1184.19,1184.19,1183.75,1184.1,500.0,1184.19,1184.19,1183.75,1184.1,500.0
2020-10-01 15:30:00,1183.11,1183.9,1182.42,1183.06,2005.0,1183.11,1183.9,1182.42,1183.06,2005.0
2020-10-01 15:35:00,1183.76,1184.52,1182.48,1184.51,1812.0,1183.76,1184.52,1182.48,1184.51,1812.0
2020-10-01 15:40:00,1183.74,1183.87,1182.86,1183.3,1200.0,1183.74,1183.87,1182.86,1183.3,1200.0
2020-10-01 15:45:00,1182.82,1184.87,1182.59,1184.28,2460.0,1182.82,1184.87,1182.59,1184.28,2460.0
2020-10-01 15:50:00,1183.87,1184.42,1181.99,1182.87,2371.0,1183.87,1184.42,1181.99,1182.87,2371.0
2020-10-01 15:55:00,1183.0,1183.89,1181.37,1181.85,10623.0,1183.0,1183.89,1181.37,1181.85,10623.0
2020-10-02 09:30:00,1169.81,1169.82,1158.86,1158.86,4092.0,1169.81,1169.82,1158.86,1158.86,4092.0
2020-10-02 09:35:00,1164.58,1169.8,1164.58,1167.9,900.0,1164.58,1169.8,1164.58,1167.9,900.0
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 09:45:00,1167.56,1167.56,1167.56,1167.56,0.0,1167.56,1167.56,1167.56,1167.56,0.0
2020-10-02 09:50:00,1168.49,1170.96,1164.73,1164.73,1520.0,1168.49,1170.96,1164.73,1164.73,1520.0
2020-10-02 09:55:00,1165.04,1169.39,1165.04,1169.39,643.0,1165.04,1169.39,1165.04,1169.39,643.0
2020-10-02 10:00:00,1165.24,1169.82,1165.24,1169.81,1170.0,1165.24,1169.82,1165.24,1169.81,1170.0
2020-10-02 10:05:00,1170.83,1170.83,1167.66,1167.66,800.0,1170.83,1170.83,1167.66,1167.66,800.0
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 10:15:00,1168.65,1168.65,1168.65,1168.65,0.0,1168.65,1168.65,1168.65,1168.65,0.0
2020-10-02 10:20:00,1164.28,1164.3,1164.28,1164.3,200.0,1164.28,1164.3,1164.28,1164.3,200.0
2020-10-02 10:25:00,1164.77,1167.46,1164.76,1167.46,400.0,1164.77,1167.46,1164.76,1167.46,400.0
2020-10-02 10:30:00,1165.82,1168.7,1165.82,1168.69,500.0,1165.82,1168.7,1165.82,1168.69,500.0
2020-10-02 10:35:00,1168.68,1168.68,1168.67,1168.68,200.0,1168.68,1168.68,1168.67,1168.68,200.0
2020-10-02 10:40:00,1167.89,1167.89,1166.02,1166.02,500.0,1167.89,1167.89,1166.02,1166.02,500.0
2020-10-02 10:45:00,1167.14,1170.0,1167.14,1170.0,567.0,1167.14,1170.0,1167.14,1170.0,567.0
2020-10-02 10:50:00,1169.97,1171.16,1168.54,1171.15,3838.0,1169.97,1171.16,1168.54,1171.15,3838.0
2020-10-02 10:55:00,1171.92,1172.35,1171.71,1172.35,1226.0,1171.92,1172.35,1171.71,1172.35,1226.0
2020-10-02 11:00:00,1169.95,1169.95,1164.65,1165.01,1700.0,1169.95,1169.95,1164.65,1165.01,1700.0
2020-10-02 11:05:00,1167.04,1169.23,1163.86,1168.91,1200.0,1167.04,1169.23,1163.86,1168.91,1200.0
2020-10-02 11:10:00,1168.91,1168.91,1168.91,1168.91,0.0,1168.91,1168.91,1168.91,1168.91,0.0
2020-10-02 11:15:00,1170.71,1173.82,1170.71,1173.81,800.0,1170.71,1173.82,1170.71,1173.81,800.0
2020-10-02 11:20:00,1172.32,1172.32,1171.35,1171.35,400.0,1172.32,1172.32,1171.35,1171.35,400.0
2020-10-02 11:25:00,1171.28,1171.28,1171.28,1171.28,100.0,1171.28,1171.28,1171.28,1171.28,100.0
2020-10-02 11:30:00,1170.81,1170.81,1168.93,1168.93,450.0,1170.81,1170.81,1168.93,1168.93,450.0
2020-10-02 11:35:00,1168.49,1168.49,1167.89,1167.89,300.0,1168.49,1168.49,1167.89,1167.89,300.0
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 11:45:00,1168.81,1168.81,1168.81,1168.81,0.0,1168.81,1168.81,1168.81,1168.81,0.0
2020-10-02 11:50:00,1166.96,1166.96,1165.1,1165.1,200.0,1166.96,1166.96,1165.1,1165.1,200.0
2020-10-02 11:55:00,1163.86,1164.86,1163.86,1164.86,300.0,1163.86,1164.86,1163.86,1164.86,300.0
2020-10-02 12:00:00,1163.46,1163.46,1162.8,1162.8,553.0,1163.46,1163.46,1162.8,1162.8,553.0
2020-10-02 12:05:00,1161.84,1166.39,1161.84,1165.65,1200.0,1161.84,1166.39,1161.84,1165.65,1200.0
2020-10-02 12:10:00,1168.33,1172.25,1168.33,1172.25,800.0,1168.33,1172.25,1168.33,1172.25,800.0
2020-10-02 12:15:00,1170.95,1175.01,1170.95,1175.0,300.0,1170.95,1175.01,1170.95,1175.0,300.0
2020-10-02 12:20:00,1173.76,1174.16,1172.63,1172.63,500.0,1173.76,1174.16,1172.63,1172.63,500.0
2020-10-02 12:25:00,1174.98,1180.49,1174.98,1178.42,500.0,1174.98,1180.49,1174.98,1178.42,500.0
2020-10-02 12:30:00,1179.78,1179.78,1177.95,1179.29,552.0,1179.78,1179.78,1177.95,1179.29,552.0
2020-10-02 12:35:00,1179.69,1179.69,1179.54,1179.55,200.0,1179.69,1179.69,1179.54,1179.55,200.0
2020-10-02 12:40:00,1178.18,1178.53,1178.17,1178.53,400.0,1178.18,1178.53,1178.17,1178.53,400.0
2020-10-02 12:45:00,1177.91,1177.92,1176.44,1176.75,600.0,1177.91,1177.92,1176.44,1176.75,600.0
2020-10-02 12:50:00,1178.06,1178.07,1177.96,1177.96,400.0,1178.06,1178.07,1177.96,1177.96,400.0
2020-10-02 12:55:00,1179.33,1179.34,1178.29,1178.29,379.0,1179.33,1179.34,1178.29,1178.29,379.0
2020-10-02 13:00:00,1179.5,1179.79,1178.96,1179.79,700.0,1179.5,1179.79,1178.96,1179.79,700.0
2020-10-02 13:05:00,1179.15,1179.15,1178.53,1178.53,200.0,1179.15,1179.15,1178.53,1178.53,200.0
2020-10-02 13:10:00,1179.11,1179.11,1178.65,1178.66,456.0,1179.11,1179.11,1178.65,1178.66,456.0
2020-10-02 13:15:00,1179.35,1181.0,1179.35,1180.8,8574.0,1179.35,1181.0,1179.35,1180.8,8574.0
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 13:25:00,1181.41,1181.41,1181.41,1181.41,0.0,1181.41,1181.41,1181.41,1181.41,0.0
2020-10-02 13:30:00,1181.01,1181.01,1179.04,1179.05,200.0,1181.01,1181.01,1179.04,1179.05,200.0
2020-10-02 13:35:00,1175.74,1175.74,1175.74,1175.74,100.0,1175.74,1175.74,1175.74,1175.74,100.0
2020-10-02 13:40:00,1178.46,1178.47,1177.18,1177.19,300.0,1178.46,1178.47,1177.18,1177.19,300.0
2020-10-02 13:45:00,1175.86,1175.86,1175.11,1175.11,200.0,1175.86,1175.86,1175.11,1175.11,200.0
2020-10-02 13:50:00,1175.69,1176.13,1175.63,1175.63,300.0,1175.69,1176.13,1175.63,1175.63,300.0
2020-10-02 13:55:00,1175.54,1176.95,1175.54,1176.88,777.0,1175.54,1176.95,1175.54,1176.88,777.0
2020-10-02 14:00:00,1177.08,1177.64,1177.08,1177.64,500.0,1177.08,1177.64,1177.08,1177.64,500.0
2020-10-02 14:05:00,1180.38,1180.38,1180.38,1180.38,100.0,1180.38,1180.38,1180.38,1180.38,100.0
2020-10-02 14:10:00,1180.39,1180.4,1180.39,1180.39,100.0,1180.39,1180.4,1180.39,1180.39,100.0
2020-10-02 14:15:00,1180.41,1180.41,1180.41,1180.41,200.0,1180.41,1180.41,1180.41,1180.41,200.0
2020-10-02 14:20:00,1180.39,1180.4,1180.39,1180.39,100.0,1180.39,1180.4,1180.39,1180.39,100.0
2020-10-02 14:25:00,1179.42,1183.76,1178.88,1183.76,1300.0,1179.42,1183.76,1178.88,1183.76,1300.0
2020-10-02 14:30:00,1183.76,1183.76,1183.76,1183.76,0.0,1183.76,1183.76,1183.76,1183.76,0.0
2020-10-02 14:35:00,1181.16,1181.49,1179.61,1179.95,500.0,1181.16,1181.49,1179.61,1179.95,500.0
2020-10-02 14:40:00,1179.69,1180.02,1179.68,1180.02,200.0,1179.69,1180.02,1179.68,1180.02,200.0
2020-10-02 14:45:00,1179.15,1180.18,1179.14,1180.18,200.0,1179.15,1180.18,1179.14,1180.18,200.0
2020-10-02 14:50:00,1178.44,1180.18,1178.43,1178.88,400.0,1178.44,1180.18,1178.43,1178.88,400.0
2020-10-02 14:55:00,1178.79,1180.33,1178.78,1180.33,400.0,1178.79,1180.33,1178.78,1180.33,400.0
2020-10-02 15:00:00,1179.24,1179.24,1178.83,1179.13,1000.0,1179.24,1179.24,1178.83,1179.13,1000.0
2020-10-02 15:05:00,1179.13,1179.69,1176.31,1177.23,1100.0,1179.13,1179.69,1176.31,1177.23,1100.0
2020-10-02 15:10:00,1177.25,1177.25,1175.35,1175.36,850.0,1177.25,1177.25,1175.35,1175.36,850.0
2020-10-02 15:15:00,1175.81,1179.53,1175.81,1179.1,800.0,1175.81,1179.53,1175.81,1179.1,800.0
2020-10-02 15:20:00,1179.12,1180.25,1178.62,1179.79,1500.0,1179.12,1180.25,1178.62,1179.79,1500.0
2020-10-02 15:25:00,1179.88,1179.99,1179.87,1179.88,562.0,1179.88,1179.99,1179.87,1179.88,562.0
2020-10-02 15:30:00,1179.71,1180.82,1179.7,1180.8,1080.0,1179.71,1180.82,1179.7,1180.8,1080.0
2020-10-02 15:35:00,1181.0,1181.01,1178.7,1178.71,600.0,1181.0,1181.01,1178.7,1178.71,600.0
2020-10-02 15:40:00,1178.19,1178.19,1177.53,1178.01,300.0,1178.19,1178.19,1177.53,1178.01,300.0
2020-10-02 15:45:00,1177.34,1178.55,1177.34,1178.55,791.0,1177.34,1178.55,1177.34,1178.55,791.0
2020-10-02 15:50:00,1176.87,1179.04,1176.86,1178.75,700.0,1176.87,1179.04,1176.86,1178.75,700.0
2020-10-02 15:55:00,1178.56,1179.06,1177.06,1178.05,3040.0,1178.56,1179.06,1177.06,1178.05,3040.0
2020-10-05 09:30:00,1174.17,1182.48,1174.17,1182.0,2879.0,1174.17,1182.48,1174.17,1182.0,2879.0
2020-10-05 09:35:00,1182.97,1183.47,1180.12,1183.47,400.0,1182.97,1183.47,1180.12,1183.47,400.0
2020-10-05 09:40:00,1181.22,1181.22,1181.22,1181.22,100.0,1181.22,1181.22,1181.22,1181.22,100.0
2020-10-05 09:45:00,1180.51,1182.07,1180.51,1182.07,200.0,1180.51,1182.07,1180.51,1182.07,200.0
2020-10-05 09:50:00,1182.07,1182.08,1182.07,1182.07,100.0,1182.07,1182.08,1182.07,1182.07,100.0
2020-10-05 09:55:00,1182.55,1184.34,1181.92,1183.46,1997.0,1182.55,1184.34,1181.92,1183.46,1997.0
2020-10-05 10:00:00,1185.37,1191.76,1185.37,1190.59,1527.0,1185.37,1191.76,1185.37,1190.59,1527.0
2020-10-05 10:05:00,1190.0,1190.0,1186.98,1187.1,600.0,1190.0,1190.0,1186.98,1187.1,600.0
2020-10-05 10:10:00,1187.9,1188.31,1187.9,1188.0,400.0,1187.9,1188.31,1187.9,1188.0,400.0
2020-10-05 10:15:00,1188.53,1188.61,1186.07,1186.07,400.0,1188.53,1188.61,1186.07,1186.07,400.0
2020-10-05 10:20:00,1188.22,1189.94,1186.94,1188.52,900.0,1188.22,1189.94,1186.94,1188.52,900.0
2020-10-05 10:25:00,1188.67,1188.67,1186.56,1186.56,797.0,1188.67,1188.67,1186.56,1186.56,797.0
2020-10-05 10:30:00,1185.41,1185.41,1185.41,1185.41,100.0,1185.41,1185.41,1185.41,1185.41,100.0
2020-10-05 10:35:00,1184.67,1184.67,1184.6,1184.61,300.0,1184.67,1184.67,1184.6,1184.61,300.0
2020-10-05 10:40:00,1184.07,1184.08,1180.99,1181.0,520.0,1184.07,1184.08,1180.99,1181.0,520.0
2020-10-05 10:45:00,1179.63,1180.86,1178.93,1178.93,700.0,1179.63,1180.86,1178.93,1178.93,700.0
2020-10-05 10:50:00,1178.91,1181.86,1177.57,1181.86,3761.0,1178.91,1181.86,1177.57,1181.86,3761.0
2020-10-05 10:55:00,1181.14,1185.94,1181.14,1181.6,3910.0,1181.14,1185.94,1181.14,1181.6,3910.0
2020-10-05 11:00:00,1182.43,1185.06,1182.42,1185.05,1900.0,1182.43,1185.06,1182.42,1185.05,1900.0
2020-10-05 11:05:00,1185.05,1185.05,1183.34,1183.35,600.0,1185.05,1185.05,1183.34,1183.35,600.0
2020-10-05 11:10:00,1183.1,1183.1,1181.49,1181.51,1291.0,1183.1,1183.1,1181.49,1181.51,1291.0
2020-10-05 11:15:00,1180.4,1184.53,1180.4,1183.99,300.0,1180.4,1184.53,1180.4,1183.99,300.0
2020-10-05 11:20:00,1183.28,1183.28,1183.28,1183.28,100.0,1183.28,1183.28,1183.28,1183.28,100.0
2020-10-05 11:25:00,1182.81,1183.57,1182.79,1183.52,1000.0,1182.81,1183.57,1182.79,1183.52,1000.0
2020-10-05 11:30:00,1184.39,1184.4,1181.12,1181.13,400.0,1184.39,1184.4,1181.12,1181.13,400.0
2020-10-05 11:35:00,1180.51,1180.51,1179.23,1179.98,500.0,1180.51,1180.51,1179.23,1179.98,500.0
2020-10-05 11:40:00,1179.74,1181.21,1179.74,1181.05,500.0,1179.74,1181.21,1179.74,1181.05,500.0
2020-10-05 11:45:00,1181.61,1182.24,1181.15,1181.54,1800.0,1181.61,1182.24,1181.15,1181.54,1800.0
2020-10-05 11:50:00,1181.54,1182.62,1181.53,1182.62,500.0,1181.54,1182.62,1181.53,1182.62,500.0
2020-10-05 11:55:00,1182.2,1182.85,1181.68,1182.84,702.0,1182.2,1182.85,1181.68,1182.84,702.0
2020-10-05 12:00:00,1182.7,1182.72,1181.87,1181.88,300.0,1182.7,1182.72,1181.87,1181.88,300.0
2020-10-05 12:05:00,1182.51,1184.59,1182.51,1184.59,414.0,1182.51,1184.59,1182.51,1184.59,414.0
2020-10-05 12:10:00,1185.53,1185.98,1184.6,1184.6,1300.0,1185.53,1185.98,1184.6,1184.6,1300.0
2020-10-05 12:15:00,1184.43,1184.44,1184.3,1184.31,300.0,1184.43,1184.44,1184.3,1184.31,300.0
2020-10-05 12:20:00,1184.05,1184.05,1183.86,1183.86,200.0,1184.05,1184.05,1183.86,1183.86,200.0
2020-10-05 12:25:00,1181.34,1182.57,1181.34,1182.45,700.0,1181.34,1182.57,1181.34,1182.45,700.0
2020-10-05 12:30:00,1182.49,1184.86,1182.49,1184.36,700.0,1182.49,1184.86,1182.49,1184.36,700.0
2020-10-05 12:35:00,1184.36,1184.49,1184.33,1184.34,400.0,1184.36,1184.49,1184.33,1184.34,400.0
2020-10-05 12:40:00,1183.44,1184.26,1183.44,1183.96,500.0,1183.44,1184.26,1183.44,1183.96,500.0
2020-10-05 12:45:00,1183.93,1183.94,1182.46,1182.46,810.0,1183.93,1183.94,1182.46,1182.46,810.0
2020-10-05 12:50:00,1183.66,1184.05,1183.11,1184.01,832.0,1183.66,1184.05,1183.11,1184.01,832.0
2020-10-05 12:55:00,1184.01,1184.02,1184.01,1184.01,600.0,1184.01,1184.02,1184.01,1184.01,600.0
2020-10-05 13:00:00,1182.82,1182.82,1182.16,1182.16,300.0,1182.82,1182.82,1182.16,1182.16,300.0
2020-10-05 13:05:00,1182.82,1184.1,1182.41,1182.42,1300.0,1182.82,1184.1,1182.41,1182.42,1300.0
2020-10-05 13:10:00,1181.58,1181.59,1181.58,1181.58,100.0,1181.58,1181.59,1181.58,1181.58,100.0
2020-10-05 13:15:00,1182.01,1182.44,1181.58,1181.58,600.0,1182.01,1182.44,1181.58,1181.58,600.0
2020-10-05 13:20:00,1181.77,1183.01,1181.77,1182.54,902.0,1181.77,1183.01,1181.77,1182.54,902.0
2020-10-05 13:25:00,1183.48,1183.85,1183.0,1183.66,602.0,1183.48,1183.85,1183.0,1183.66,602.0
2020-10-05 13:30:00,1182.16,1183.17,1181.28,1182.35,1200.0,1182.16,1183.17,1181.28,1182.35,1200.0
2020-10-05 13:35:00,1182.43,1183.01,1181.88,1181.88,300.0,1182.43,1183.01,1181.88,1181.88,300.0
2020-10-05 13:40:00,1181.91,1182.86,1181.91,1182.38,950.0,1181.91,1182.86,1181.91,1182.38,950.0
2020-10-05 13:45:00,1182.38,1182.38,1179.32,1180.0,900.0,1182.38,1182.38,1179.32,1180.0,900.0
2020-10-05 13:50:00,1180.0,1180.0,1180.0,1180.0,0.0,1180.0,1180.0,1180.0,1180.0,0.0
2020-10-05 13:55:00,1179.36,1179.36,1176.24,1177.39,1200.0,1179.36,1179.36,1176.24,1177.39,1200.0
2020-10-05 14:00:00,1177.26,1177.26,1176.44,1176.44,400.0,1177.26,1177.26,1176.44,1176.44,400.0
2020-10-05 14:05:00,1177.89,1179.83,1177.89,1179.83,1211.0,1177.89,1179.83,1177.89,1179.83,1211.0
2020-10-05 14:10:00,1179.6,1179.6,1177.06,1178.94,600.0,1179.6,1179.6,1177.06,1178.94,600.0
2020-10-05 14:15:00,1180.11,1180.29,1179.72,1180.28,350.0,1180.11,1180.29,1179.72,1180.28,350.0
2020-10-05 14:20:00,1180.78,1180.78,1180.35,1180.78,779.0,1180.78,1180.78,1180.35,1180.78,779.0
2020-10-05 14:25:00,1180.5,1180.5,1179.82,1180.34,500.0,1180.5,1180.5,1179.82,1180.34,500.0
2020-10-05 14:30:00,1180.34,1180.68,1179.67,1179.67,300.0,1180.34,1180.68,1179.67,1179.67,300.0
2020-10-05 14:35:00,1178.07,1178.08,1178.07,1178.07,300.0,1178.07,1178.08,1178.07,1178.07,300.0
2020-10-05 14:40:00,1179.4,1180.42,1179.39,1179.51,1127.0,1179.4,1180.42,1179.39,1179.51,1127.0
2020-10-05 14:45:00,1177.95,1180.65,1177.94,1180.45,750.0,1177.95,1180.65,1177.94,1180.45,750.0
2020-10-05 14:50:00,1181.17,1181.17,1180.45,1180.45,400.0,1181.17,1181.17,1180.45,1180.45,400.0
2020-10-05 14:55:00,1179.87,1181.38,1179.27,1181.05,901.0,1179.87,1181.38,1179.27,1181.05,901.0
2020-10-05 15:00:00,1181.05,1181.29,1180.24,1181.29,900.0,1181.05,1181.29,1180.24,1181.29,900.0
2020-10-05 15:05:00,1181.9,1182.0,1181.23,1181.23,516.0,1181.9,1182.0,1181.23,1181.23,516.0
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 15:15:00,1181.49,1181.49,1181.49,1181.49,0.0,1181.49,1181.49,1181.49,1181.49,0.0
2020-10-05 15:20:00,1183.7,1184.57,1183.52,1183.52,1000.0,1183.7,1184.57,1183.52,1183.52,1000.0
2020-10-05 15:25:00,1184.45,1185.08,1183.92,1184.52,1400.0,1184.45,1185.08,1183.92,1184.52,1400.0
2020-10-05 15:30:00,1184.52,1184.52,1183.57,1183.98,700.0,1184.52,1184.52,1183.57,1183.98,700.0
2020-10-05 15:35:00,1183.39,1185.41,1183.38,1185.4,500.0,1183.39,1185.41,1183.38,1185.4,500.0
2020-10-05 15:40:00,1185.37,1185.37,1182.9,1182.9,771.0,1185.37,1185.37,1182.9,1182.9,771.0
2020-10-05 15:45:00,1183.43,1184.96,1183.12,1183.12,1590.0,1183.43,1184.96,1183.12,1183.12,1590.0
2020-10-05 15:50:00,1182.4,1182.49,1179.29,1180.38,2400.0,1182.4,1182.49,1179.29,1180.38,2400.0
2020-10-05 15:55:00,1180.69,1180.96,1177.27,1178.52,15229.0,1180.69,1180.96,1177.27,1178.52,15229.0
2020-10-06 09:30:00,1180.75,1182.14,1179.01,1179.01,1770.0,1180.75,1182.14,1179.01,1179.01,1770.0
2020-10-06 09:35:00,1181.15,1181.15,1181.14,1181.15,200.0,1181.15,1181.15,1181.14,1181.15,200.0
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 09:45:00,1177.09,1177.09,1177.09,1177.09,0.0,1177.09,1177.09,1177.09,1177.09,0.0
2020-10-06 09:50:00,1177.17,1181.29,1177.17,1180.56,2080.0,1177.17,1181.29,1177.17,1180.56,2080.0
2020-10-06 09:55:00,1180.56,1181.88,1180.55,1181.83,600.0,1180.56,1181.88,1180.55,1181.83,600.0
2020-10-06 10:00:00,1182.59,1182.85,1172.85,1176.9,2049.0,1182.59,1182.85,1172.85,1176.9,2049.0
2020-10-06 10:05:00,1176.86,1176.86,1173.31,1173.32,300.0,1176.86,1176.86,1173.31,1173.32,300.0
2020-10-06 10:10:00,1173.47,1175.43,1173.47,1173.97,611.0,1173.47,1175.43,1173.47,1173.97,611.0
2020-10-06 10:15:00,1173.48,1173.52,1171.75,1171.83,1000.0,1173.48,1173.52,1171.75,1171.83,1000.0
2020-10-06 10:20:00,1171.67,1173.47,1171.67,1173.07,600.0,1171.67,1173.47,1171.67,1173.07,600.0
2020-10-06 10:25:00,1173.96,1173.96,1172.79,1172.79,600.0,1173.96,1173.96,1172.79,1172.79,600.0
2020-10-06 10:30:00,1174.21,1175.77,1174.1,1174.1,3693.0,1174.21,1175.77,1174.1,1174.1,3693.0
2020-10-06 10:35:00,1174.1,1174.1,1171.74,1173.08,500.0,1174.1,1174.1,1171.74,1173.08,500.0
2020-10-06 10:40:00,1172.53,1172.53,1166.91,1166.92,804.0,1172.53,1172.53,1166.91,1166.92,804.0
2020-10-06 10:45:00,1168.15,1168.15,1166.68,1166.68,300.0,1168.15,1168.15,1166.68,1166.68,300.0
2020-10-06 10:50:00,1167.33,1168.09,1166.65,1166.66,771.0,1167.33,1168.09,1166.65,1166.66,771.0
2020-10-06 10:55:00,1164.55,1164.55,1164.1,1164.1,200.0,1164.55,1164.55,1164.1,1164.1,200.0
2020-10-06 11:00:00,1164.11,1164.71,1161.56,1161.56,1950.0,1164.11,1164.71,1161.56,1161.56,1950.0
2020-10-06 11:05:00,1160.57,1160.58,1156.87,1159.16,2650.0,1160.57,1160.58,1156.87,1159.16,2650.0
2020-10-06 11:10:00,1159.53,1160.11,1157.54,1158.7,1700.0,1159.53,1160.11,1157.54,1158.7,1700.0
2020-10-06 11:15:00,1157.44,1159.21,1156.64,1159.21,1610.0,1157.44,1159.21,1156.64,1159.21,1610.0
2020-10-06 11:20:00,1158.23,1158.23,1157.03,1157.98,300.0,1158.23,1158.23,1157.03,1157.98,300.0
2020-10-06 11:25:00,1158.04,1161.52,1157.35,1161.52,2500.0,1158.04,1161.52,1157.35,1161.52,2500.0
2020-10-06 11:30:00,1163.41,1163.41,1160.05,1160.05,1041.0,1163.41,1163.41,1160.05,1160.05,1041.0
2020-10-06 11:35:00,1160.56,1161.05,1160.56,1161.05,300.0,1160.56,1161.05,1160.56,1161.05,300.0
2020-10-06 11:40:00,1161.05,1161.44,1160.0,1160.0,500.0,1161.05,1161.44,1160.0,1160.0,500.0
2020-10-06 11:45:00,1161.02,1161.61,1159.91,1159.91,700.0,1161.02,1161.61,1159.91,1159.91,700.0
2020-10-06 11:50:00,1159.58,1159.59,1156.08,1157.25,700.0,1159.58,1159.59,1156.08,1157.25,700.0
2020-10-06 11:55:00,1157.35,1158.65,1155.01,1158.64,900.0,1157.35,1158.65,1155.01,1158.64,900.0
2020-10-06 12:00:00,1160.57,1160.72,1159.02,1160.72,1100.0,1160.57,1160.72,1159.02,1160.72,1100.0
2020-10-06 12:05:00,1161.74,1161.91,1161.74,1161.91,200.0,1161.74,1161.91,1161.74,1161.91,200.0
2020-10-06 12:10:00,1161.73,1161.74,1160.33,1160.34,490.0,1161.73,1161.74,1160.33,1160.34,490.0
2020-10-06 12:15:00,1160.35,1160.35,1159.58,1159.58,200.0,1160.35,1160.35,1159.58,1159.58,200.0
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 12:25:00,1160.74,1160.74,1160.74,1160.74,0.0,1160.74,1160.74,1160.74,1160.74,0.0
2020-10-06 12:30:00,1161.01,1161.01,1158.7,1158.7,928.0,1161.01,1161.01,1158.7,1158.7,928.0
2020-10-06 12:35:00,1158.7,1158.71,1158.7,1158.7,100.0,1158.7,1158.71,1158.7,1158.7,100.0
2020-10-06 12:40:00,1158.81,1158.81,1157.92,1157.93,742.0,1158.81,1158.81,1157.92,1157.93,742.0
2020-10-06 12:45:00,1159.22,1159.4,1158.71,1158.76,671.0,1159.22,1159.4,1158.71,1158.76,671.0
2020-10-06 12:50:00,1160.13,1161.85,1160.13,1161.32,1502.0,1160.13,1161.85,1160.13,1161.32,1502.0
2020-10-06 12:55:00,1162.85,1162.86,1160.68,1160.78,1232.0,1162.85,1162.86,1160.68,1160.78,1232.0
2020-10-06 13:00:00,1161.9,1162.05,1161.5,1161.53,700.0,1161.9,1162.05,1161.5,1161.53,700.0
2020-10-06 13:05:00,1162.56,1163.45,1161.88,1163.02,1750.0,1162.56,1163.45,1161.88,1163.02,1750.0
2020-10-06 13:10:00,1162.88,1162.88,1162.35,1162.35,275.0,1162.88,1162.88,1162.35,1162.35,275.0
2020-10-06 13:15:00,1161.24,1163.39,1161.24,1161.63,300.0,1161.24,1163.39,1161.24,1161.63,300.0
2020-10-06 13:20:00,1160.76,1160.76,1157.73,1157.73,470.0,1160.76,1160.76,1157.73,1157.73,470.0
2020-10-06 13:25:00,1158.14,1159.22,1157.13,1157.13,973.0,1158.14,1159.22,1157.13,1157.13,973.0
2020-10-06 13:30:00,1158.26,1158.73,1156.63,1158.73,1410.0,1158.26,1158.73,1156.63,1158.73,1410.0
2020-10-06 13:35:00,1158.88,1161.12,1158.88,1161.12,650.0,1158.88,1161.12,1158.88,1161.12,650.0
2020-10-06 13:40:00,1161.12,1161.12,1161.12,1161.12,0.0,1161.12,1161.12,1161.12,1161.12,0.0
2020-10-06 13:45:00,1159.44,1159.48,1158.64,1159.48,300.0,1159.44,1159.48,1158.64,1159.48,300.0
2020-10-06 13:50:00,1160.11,1160.3,1160.11,1160.3,300.0,1160.11,1160.3,1160.11,1160.3,300.0
2020-10-06 13:55:00,1158.8,1158.88,1157.11,1157.11,926.0,1158.8,1158.88,1157.11,1157.11,926.0
2020-10-06 14:00:00,1157.36,1157.36,1157.36,1157.36,100.0,1157.36,1157.36,1157.36,1157.36,100.0
2020-10-06 14:05:00,1158.5,1159.16,1158.39,1158.39,417.0,1158.5,1159.16,1158.39,1158.39,417.0
2020-10-06 14:10:00,1156.65,1159.08,1156.65,1158.96,800.0,1156.65,1159.08,1156.65,1158.96,800.0
2020-10-06 14:15:00,1158.62,1158.62,1158.61,1158.62,100.0,1158.62,1158.62,1158.61,1158.62,100.0
2020-10-06 14:20:00,1159.83,1159.83,1159.83,1159.83,100.0,1159.83,1159.83,1159.83,1159.83,100.0
2020-10-06 14:25:00,1159.69,1159.69,1159.68,1159.69,100.0,1159.69,1159.69,1159.68,1159.69,100.0
2020-10-06 14:30:00,1160.2,1160.54,1159.95,1159.95,1400.0,1160.2,1160.54,1159.95,1159.95,1400.0
2020-10-06 14:35:00,1160.42,1160.43,1160.12,1160.43,300.0,1160.42,1160.43,1160.12,1160.43,300.0
2020-10-06 14:40:00,1160.17,1161.4,1160.17,1160.69,400.0,1160.17,1161.4,1160.17,1160.69,400.0
2020-10-06 14:45:00,1159.83,1159.83,1155.0,1155.0,1322.0,1159.83,1159.83,1155.0,1155.0,1322.0
2020-10-06 14:50:00,1145.38,1147.4,1142.23,1142.23,1650.0,1145.38,1147.4,1142.23,1142.23,1650.0
2020-10-06 14:55:00,1137.86,1148.0,1134.63,1143.65,1570.0,1137.86,1148.0,1134.63,1143.65,1570.0
2020-10-06 15:00:00,1147.11,1147.11,1135.0,1139.45,1900.0,1147.11,1147.11,1135.0,1139.45,1900.0
2020-10-06 15:05:00,1137.0,1137.0,1132.12,1135.16,1698.0,1137.0,1137.0,1132.12,1135.16,1698.0
2020-10-06 15:10:00,1136.7,1140.73,1135.19,1140.73,4127.0,1136.7,1140.73,1135.19,1140.73,4127.0
2020-10-06 15:15:00,1141.81,1141.82,1137.32,1140.24,982.0,1141.81,1141.82,1137.32,1140.24,982.0
2020-10-06 15:20:00,1139.0,1139.78,1136.63,1137.28,1731.0,1139.0,1139.78,1136.63,1137.28,1731.0
2020-10-06 15:25:00,1139.67,1140.89,1138.17,1140.89,900.0,1139.67,1140.89,1138.17,1140.89,900.0
2020-10-06 15:30:00,1143.2,1145.7,1143.2,1144.7,1900.0,1143.2,1145.7,1143.2,1144.7,1900.0
2020-10-06 15:35:00,1145.58,1145.98,1140.01,1140.01,2034.0,1145.58,1145.98,1140.01,1140.01,2034.0
2020-10-06 15:40:00,1139.6,1143.1,1137.51,1140.35,2486.0,1139.6,1143.1,1137.51,1140.35,2486.0
2020-10-06 15:45:00,1141.41,1141.41,1137.63,1139.6,3200.0,1141.41,1141.41,1137.63,1139.6,3200.0
2020-10-06 15:50:00,1138.53,1139.47,1136.51,1139.47,3872.0,1138.53,1139.47,1136.51,1139.47,3872.0
2020-10-06 15:55:00,1139.37,1140.78,1136.17,1139.0,18374.0,1139.37,1140.78,1136.17,1139.0,18374.0
2020-10-07 09:30:00,1146.46,1155.35,1146.46,1153.5,3763.0,1146.46,1155.35,1146.46,1153.5,3763.0
2020-10-07 09:35:00,1150.66,1152.48,1146.38,1146.38,994.0,1150.66,1152.48,1146.38,1146.38,994.0
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 09:45:00,1147.88,1147.88,1147.88,1147.88,0.0,1147.88,1147.88,1147.88,1147.88,0.0
2020-10-07 09:50:00,1147.88,1147.88,1147.88,1147.88,0.0,1147.88,1147.88,1147.88,1147.88,0.0
2020-10-07 09:55:00,1141.31,1145.17,1136.0,1142.9,4412.0,1141.31,1145.17,1136.0,1142.9,4412.0
2020-10-07 10:00:00,1139.14,1141.28,1138.47,1139.68,550.0,1139.14,1141.28,1138.47,1139.68,550.0
2020-10-07 10:05:00,1140.43,1141.83,1140.37,1141.83,1507.0,1140.43,1141.83,1140.37,1141.83,1507.0
2020-10-07 10:10:00,1142.38,1142.38,1141.15,1141.16,300.0,1142.38,1142.38,1141.15,1141.16,300.0
2020-10-07 10:15:00,1142.81,1144.81,1142.8,1144.81,500.0,1142.81,1144.81,1142.8,1144.81,500.0
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 10:25:00,1143.95,1143.95,1143.95,1143.95,0.0,1143.95,1143.95,1143.95,1143.95,0.0
2020-10-07 10:30:00,1144.44,1145.73,1144.44,1145.25,1323.0,1144.44,1145.73,1144.44,1145.25,1323.0
2020-10-07 10:35:00,1143.81,1143.82,1140.85,1142.3,1190.0,1143.81,1143.82,1140.85,1142.3,1190.0
2020-10-07 10:40:00,1143.09,1144.16,1143.09,1144.16,500.0,1143.09,1144.16,1143.09,1144.16,500.0
2020-10-07 10:45:00,1143.59,1144.32,1141.77,1141.78,638.0,1143.59,1144.32,1141.77,1141.78,638.0
2020-10-07 10:50:00,1143.13,1144.32,1143.13,1144.19,400.0,1143.13,1144.32,1143.13,1144.19,400.0
2020-10-07 10:55:00,1143.06,1145.01,1143.06,1145.01,570.0,1143.06,1145.01,1143.06,1145.01,570.0
2020-10-07 11:00:00,1143.93,1143.93,1143.92,1143.93,100.0,1143.93,1143.93,1143.92,1143.93,100.0
2020-10-07 11:05:00,1144.77,1145.65,1144.77,1145.63,400.0,1144.77,1145.65,1144.77,1145.63,400.0
2020-10-07 11:10:00,1147.43,1149.2,1147.43,1149.19,200.0,1147.43,1149.2,1147.43,1149.19,200.0
2020-10-07 11:15:00,1148.27,1150.2,1148.27,1149.75,1003.0,1148.27,1150.2,1148.27,1149.75,1003.0
2020-10-07 11:20:00,1149.72,1149.73,1149.22,1149.72,800.0,1149.72,1149.73,1149.22,1149.72,800.0
2020-10-07 11:25:00,1149.03,1149.03,1149.03,1149.03,100.0,1149.03,1149.03,1149.03,1149.03,100.0
2020-10-07 11:30:00,1149.5,1150.58,1149.46,1150.58,790.0,1149.5,1150.58,1149.46,1150.58,790.0
2020-10-07 11:35:00,1150.31,1150.31,1149.13,1149.13,600.0,1150.31,1150.31,1149.13,1149.13,600.0
2020-10-07 11:40:00,1148.14,1148.14,1148.14,1148.14,100.0,1148.14,1148.14,1148.14,1148.14,100.0
2020-10-07 11:45:00,1148.0,1148.93,1148.0,1148.0,997.0,1148.0,1148.93,1148.0,1148.0,997.0
2020-10-07 11:50:00,1148.96,1150.25,1148.59,1150.25,500.0,1148.96,1150.25,1148.59,1150.25,500.0
2020-10-07 11:55:00,1149.19,1149.19,1148.21,1148.21,300.0,1149.19,1149.19,1148.21,1148.21,300.0
2020-10-07 12:00:00,1148.21,1148.21,1148.21,1148.21,0.0,1148.21,1148.21,1148.21,1148.21,0.0
2020-10-07 12:05:00,1145.11,1145.53,1144.0,1144.0,700.0,1145.11,1145.53,1144.0,1144.0,700.0
2020-10-07 12:10:00,1143.73,1143.74,1140.63,1140.63,413.0,1143.73,1143.74,1140.63,1140.63,413.0
2020-10-07 12:15:00,1141.77,1144.03,1141.77,1141.77,300.0,1141.77,1144.03,1141.77,1141.77,300.0
2020-10-07 12:20:00,1141.77,1141.77,1141.77,1141.77,0.0,1141.77,1141.77,1141.77,1141.77,0.0
2020-10-07 12:25:00,1142.26,1142.79,1141.05,1142.79,501.0,1142.26,1142.79,1141.05,1142.79,501.0
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 12:35:00,1142.27,1142.27,1142.27,1142.27,0.0,1142.27,1142.27,1142.27,1142.27,0.0
2020-10-07 12:40:00,1142.27,1142.27,1142.27,1142.27,0.0,1142.27,1142.27,1142.27,1142.27,0.0
2020-10-07 12:45:00,1142.3,1142.3,1142.3,1142.3,328.0,1142.3,1142.3,1142.3,1142.3,328.0
2020-10-07 12:50:00,1141.88,1142.37,1141.62,1142.11,700.0,1141.88,1142.37,1141.62,1142.11,700.0
2020-10-07 12:55:00,1142.16,1142.16,1142.16,1142.16,100.0,1142.16,1142.16,1142.16,1142.16,100.0
2020-10-07 13:00:00,1143.47,1143.47,1143.47,1143.47,100.0,1143.47,1143.47,1143.47,1143.47,100.0
2020-10-07 13:05:00,1143.74,1143.74,1143.11,1143.11,600.0,1143.74,1143.74,1143.11,1143.11,600.0
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 13:15:00,1144.97,1144.97,1144.97,1144.97,0.0,1144.97,1144.97,1144.97,1144.97,0.0
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 13:25:00,1146.0,1146.0,1146.0,1146.0,0.0,1146.0,1146.0,1146.0,1146.0,0.0
2020-10-07 13:30:00,1146.0,1146.0,1146.0,1146.0,0.0,1146.0,1146.0,1146.0,1146.0,0.0
2020-10-07 13:35:00,1146.0,1146.0,1146.0,1146.0,0.0,1146.0,1146.0,1146.0,1146.0,0.0
2020-10-07 13:40:00,1146.8,1147.59,1144.63,1147.59,500.0,1146.8,1147.59,1144.63,1147.59,500.0
2020-10-07 13:45:00,1146.92,1146.92,1146.91,1146.92,100.0,1146.92,1146.92,1146.91,1146.92,100.0
2020-10-07 13:50:00,1146.21,1146.94,1146.21,1146.3,300.0,1146.21,1146.94,1146.21,1146.3,300.0
2020-10-07 13:55:00,1147.53,1147.54,1146.12,1146.13,867.0,1147.53,1147.54,1146.12,1146.13,867.0
2020-10-07 14:00:00,1146.8,1146.8,1145.93,1145.94,200.0,1146.8,1146.8,1145.93,1145.94,200.0
2020-10-07 14:05:00,1146.22,1146.36,1144.66,1144.67,500.0,1146.22,1146.36,1144.66,1144.67,500.0
2020-10-07 14:10:00,1145.98,1147.28,1145.53,1145.54,300.0,1145.98,1147.28,1145.53,1145.54,300.0
2020-10-07 14:15:00,1145.61,1145.99,1144.9,1145.99,794.0,1145.61,1145.99,1144.9,1145.99,794.0
2020-10-07 14:20:00,1146.46,1146.47,1146.14,1146.14,300.0,1146.46,1146.47,1146.14,1146.14,300.0
2020-10-07 14:25:00,1147.33,1147.34,1147.33,1147.33,100.0,1147.33,1147.34,1147.33,1147.33,100.0
2020-10-07 14:30:00,1147.51,1148.2,1147.06,1147.7,800.0,1147.51,1148.2,1147.06,1147.7,800.0
2020-10-07 14:35:00,1146.87,1147.82,1146.77,1147.61,600.0,1146.87,1147.82,1146.77,1147.61,600.0
2020-10-07 14:40:00,1147.81,1147.82,1145.43,1145.43,913.0,1147.81,1147.82,1145.43,1145.43,913.0
2020-10-07 14:45:00,1144.52,1146.72,1144.51,1146.72,500.0,1144.52,1146.72,1144.51,1146.72,500.0
2020-10-07 14:50:00,1145.26,1147.01,1145.26,1145.45,900.0,1145.26,1147.01,1145.26,1145.45,900.0
2020-10-07 14:55:00,1144.63,1145.25,1143.84,1145.25,450.0,1144.63,1145.25,1143.84,1145.25,450.0
2020-10-07 15:00:00,1144.58,1144.61,1144.51,1144.52,300.0,1144.58,1144.61,1144.51,1144.52,300.0
2020-10-07 15:05:00,1145.19,1147.13,1145.19,1147.13,600.0,1145.19,1147.13,1145.19,1147.13,600.0
2020-10-07 15:10:00,1146.49,1146.54,1144.23,1144.23,600.0,1146.49,1146.54,1144.23,1144.23,600.0
2020-10-07 15:15:00,1144.29,1146.74,1143.83,1146.74,1920.0,1144.29,1146.74,1143.83,1146.74,1920.0
2020-10-07 15:20:00,1146.41,1147.09,1146.0,1146.0,600.0,1146.41,1147.09,1146.0,1146.0,600.0
2020-10-07 15:25:00,1146.0,1146.0,1144.41,1145.36,1969.0,1146.0,1146.0,1144.41,1145.36,1969.0
2020-10-07 15:30:00,1145.76,1147.22,1144.9,1144.9,1000.0,1145.76,1147.22,1144.9,1144.9,1000.0
2020-10-07 15:35:00,1144.56,1145.32,1144.42,1145.32,900.0,1144.56,1145.32,1144.42,1145.32,900.0
2020-10-07 15:40:00,1144.76,1144.76,1143.01,1143.01,1600.0,1144.76,1144.76,1143.01,1143.01,1600.0
2020-10-07 15:45:00,1143.82,1144.42,1142.15,1142.75,2100.0,1143.82,1144.42,1142.15,1142.75,2100.0
2020-10-07 15:50:00,1143.13,1143.13,1139.03,1140.48,5394.0,1143.13,1143.13,1139.03,1140.48,5394.0
2020-10-07 15:55:00,1140.19,1140.75,1138.45,1139.99,15695.0,1140.19,1140.75,1138.45,1139.99,15695.0
2020-10-08 09:30:00,1146.11,1150.0,1146.11,1150.0,1335.0,1146.11,1150.0,1146.11,1150.0,1335.0
2020-10-08 09:35:00,1150.19,1150.66,1149.51,1149.52,900.0,1150.19,1150.66,1149.51,1149.52,900.0
2020-10-08 09:40:00,1146.99,1146.99,1146.98,1146.99,100.0,1146.99,1146.99,1146.98,1146.99,100.0
2020-10-08 09:45:00,1146.67,1146.67,1146.66,1146.67,100.0,1146.67,1146.67,1146.66,1146.67,100.0
2020-10-08 09:50:00,1146.67,1146.67,1146.67,1146.67,0.0,1146.67,1146.67,1146.67,1146.67,0.0
2020-10-08 09:55:00,1148.53,1148.54,1146.12,1146.12,500.0,1148.53,1148.54,1146.12,1146.12,500.0
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 10:05:00,1148.25,1148.25,1148.25,1148.25,0.0,1148.25,1148.25,1148.25,1148.25,0.0
2020-10-08 10:10:00,1149.11,1151.01,1149.1,1149.59,400.0,1149.11,1151.01,1149.1,1149.59,400.0
2020-10-08 10:15:00,1149.73,1149.74,1149.73,1149.73,100.0,1149.73,1149.74,1149.73,1149.73,100.0
2020-10-08 10:20:00,1150.36,1150.95,1150.36,1150.89,448.0,1150.36,1150.95,1150.36,1150.89,448.0
2020-10-08 10:25:00,1149.81,1150.19,1149.81,1150.19,200.0,1149.81,1150.19,1149.81,1150.19,200.0
2020-10-08 10:30:00,1151.71,1151.71,1151.71,1151.71,214.0,1151.71,1151.71,1151.71,1151.71,214.0
2020-10-08 10:35:00,1151.14,1151.33,1150.42,1151.26,800.0,1151.14,1151.33,1150.42,1151.26,800.0
2020-10-08 10:40:00,1150.92,1150.92,1150.91,1150.92,100.0,1150.92,1150.92,1150.91,1150.92,100.0
2020-10-08 10:45:00,1151.49,1152.07,1150.76,1151.49,1403.0,1151.49,1152.07,1150.76,1151.49,1403.0
2020-10-08 10:50:00,1150.85,1150.87,1149.95,1149.95,300.0,1150.85,1150.87,1149.95,1149.95,300.0
2020-10-08 10:55:00,1151.5,1151.5,1151.49,1151.5,100.0,1151.5,1151.5,1151.49,1151.5,100.0
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 11:05:00,1148.54,1148.54,1148.54,1148.54,0.0,1148.54,1148.54,1148.54,1148.54,0.0
2020-10-08 11:10:00,1148.54,1148.54,1148.54,1148.54,0.0,1148.54,1148.54,1148.54,1148.54,0.0
2020-10-08 11:15:00,1148.17,1148.17,1148.17,1148.17,100.0,1148.17,1148.17,1148.17,1148.17,100.0
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 11:25:00,1149.63,1149.63,1149.63,1149.63,0.0,1149.63,1149.63,1149.63,1149.63,0.0
2020-10-08 11:30:00,1149.0,1149.17,1148.99,1149.16,200.0,1149.0,1149.17,1148.99,1149.16,200.0
2020-10-08 11:35:00,1147.9,1148.86,1147.9,1148.86,200.0,1147.9,1148.86,1147.9,1148.86,200.0
2020-10-08 11:40:00,1147.6,1147.6,1147.6,1147.6,100.0,1147.6,1147.6,1147.6,1147.6,100.0
2020-10-08 11:45:00,1145.96,1146.23,1145.92,1146.22,315.0,1145.96,1146.23,1145.92,1146.22,315.0
2020-10-08 11:50:00,1146.22,1146.22,1146.22,1146.22,0.0,1146.22,1146.22,1146.22,1146.22,0.0
2020-10-08 11:55:00,1147.48,1147.89,1146.52,1146.96,652.0,1147.48,1147.89,1146.52,1146.96,652.0
2020-10-08 12:00:00,1147.56,1148.87,1147.55,1148.0,500.0,1147.56,1148.87,1147.55,1148.0,500.0
2020-10-08 12:05:00,1149.52,1150.01,1149.52,1149.74,500.0,1149.52,1150.01,1149.52,1149.74,500.0
2020-10-08 12:10:00,1150.06,1150.43,1150.06,1150.2,1100.0,1150.06,1150.43,1150.06,1150.2,1100.0
2020-10-08 12:15:00,1150.18,1150.18,1150.17,1150.18,100.0,1150.18,1150.18,1150.17,1150.18,100.0
2020-10-08 12:20:00,1150.18,1150.18,1150.18,1150.18,0.0,1150.18,1150.18,1150.18,1150.18,0.0
2020-10-08 12:25:00,1151.04,1151.04,1150.75,1150.76,300.0,1151.04,1151.04,1150.75,1150.76,300.0
2020-10-08 12:30:00,1151.5,1151.5,1150.95,1150.95,1318.0,1151.5,1151.5,1150.95,1150.95,1318.0
2020-10-08 12:35:00,1151.57,1152.18,1151.52,1151.59,1000.0,1151.57,1152.18,1151.52,1151.59,1000.0
2020-10-08 12:40:00,1151.47,1151.47,1151.46,1151.47,100.0,1151.47,1151.47,1151.46,1151.47,100.0
2020-10-08 12:45:00,1153.03,1153.03,1153.03,1153.03,100.0,1153.03,1153.03,1153.03,1153.03,100.0
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 12:55:00,1152.45,1152.45,1152.45,1152.45,0.0,1152.45,1152.45,1152.45,1152.45,0.0
2020-10-08 13:00:00,1154.49,1155.54,1154.49,1155.53,400.0,1154.49,1155.54,1154.49,1155.53,400.0
2020-10-08 13:05:00,1156.32,1156.32,1156.2,1156.2,500.0,1156.32,1156.32,1156.2,1156.2,500.0
2020-10-08 13:10:00,1156.2,1156.55,1156.17,1156.55,482.0,1156.2,1156.55,1156.17,1156.55,482.0
2020-10-08 13:15:00,1156.66,1156.66,1156.5,1156.5,500.0,1156.66,1156.66,1156.5,1156.5,500.0
2020-10-08 13:20:00,1156.5,1157.48,1156.5,1156.82,1760.0,1156.5,1157.48,1156.5,1156.82,1760.0
2020-10-08 13:25:00,1156.62,1156.63,1156.12,1156.13,600.0,1156.62,1156.63,1156.12,1156.13,600.0
2020-10-08 13:30:00,1154.12,1154.23,1154.12,1154.22,231.0,1154.12,1154.23,1154.12,1154.22,231.0
2020-10-08 13:35:00,1156.77,1157.46,1156.51,1156.52,700.0,1156.77,1157.46,1156.51,1156.52,700.0
2020-10-08 13:40:00,1157.41,1157.41,1156.56,1156.61,700.0,1157.41,1157.41,1156.56,1156.61,700.0
2020-10-08 13:45:00,1156.59,1156.76,1155.0,1155.0,579.0,1156.59,1156.76,1155.0,1155.0,579.0
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 13:55:00,1155.42,1155.42,1155.42,1155.42,0.0,1155.42,1155.42,1155.42,1155.42,0.0
2020-10-08 14:00:00,1155.34,1155.61,1155.34,1155.61,200.0,1155.34,1155.61,1155.34,1155.61,200.0
2020-10-08 14:05:00,1155.74,1156.5,1155.37,1156.37,400.0,1155.74,1156.5,1155.37,1156.37,400.0
2020-10-08 14:10:00,1156.42,1157.26,1156.41,1156.87,820.0,1156.42,1157.26,1156.41,1156.87,820.0
2020-10-08 14:15:00,1156.87,1157.01,1155.32,1155.32,600.0,1156.87,1157.01,1155.32,1155.32,600.0
2020-10-08 14:20:00,1156.76,1156.9,1156.11,1156.64,1231.0,1156.76,1156.9,1156.11,1156.64,1231.0
2020-10-08 14:25:00,1156.6,1156.6,1155.75,1156.0,1149.0,1156.6,1156.6,1155.75,1156.0,1149.0
2020-10-08 14:30:00,1156.46,1156.46,1156.08,1156.17,800.0,1156.46,1156.46,1156.08,1156.17,800.0
2020-10-08 14:35:00,1155.9,1155.9,1154.0,1154.35,1300.0,1155.9,1155.9,1154.0,1154.35,1300.0
2020-10-08 14:40:00,1154.24,1154.24,1154.14,1154.14,200.0,1154.24,1154.24,1154.14,1154.14,200.0
2020-10-08 14:45:00,1154.36,1154.95,1154.36,1154.8,400.0,1154.36,1154.95,1154.36,1154.8,400.0
2020-10-08 14:50:00,1155.15,1155.21,1154.09,1154.79,1220.0,1155.15,1155.21,1154.09,1154.79,1220.0
2020-10-08 14:55:00,1154.66,1155.01,1154.66,1154.78,500.0,1154.66,1155.01,1154.66,1154.78,500.0
2020-10-08 15:00:00,1154.8,1154.84,1152.29,1153.58,1300.0,1154.8,1154.84,1152.29,1153.58,1300.0
2020-10-08 15:05:00,1154.17,1154.17,1153.74,1153.74,300.0,1154.17,1154.17,1153.74,1153.74,300.0
2020-10-08 15:10:00,1153.7,1154.0,1153.7,1153.74,600.0,1153.7,1154.0,1153.7,1153.74,600.0
2020-10-08 15:15:00,1151.12,1152.97,1151.11,1152.0,688.0,1151.12,1152.97,1151.11,1152.0,688.0
2020-10-08 15:20:00,1151.43,1152.39,1151.43,1152.39,300.0,1151.43,1152.39,1151.43,1152.39,300.0
2020-10-08 15:25:00,1153.63,1154.62,1153.63,1154.61,750.0,1153.63,1154.62,1153.63,1154.61,750.0
2020-10-08 15:30:00,1154.56,1155.03,1154.13,1154.63,1901.0,1154.56,1155.03,1154.13,1154.63,1901.0
2020-10-08 15:35:00,1154.63,1155.03,1154.26,1155.03,1103.0,1154.63,1155.03,1154.26,1155.03,1103.0
2020-10-08 15:40:00,1155.03,1155.51,1153.92,1153.92,2200.0,1155.03,1155.51,1153.92,1153.92,2200.0
2020-10-08 15:45:00,1153.92,1153.92,1152.94,1152.95,600.0,1153.92,1153.92,1152.94,1152.95,600.0
2020-10-08 15:50:00,1153.99,1154.95,1150.6,1151.39,2400.0,1153.99,1154.95,1150.6,1151.39,2400.0
2020-10-08 15:55:00,1152.37,1152.37,1149.26,1150.19,12878.0,1152.37,1152.37,1149.26,1150.19,12878.0
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 09:35:00,1153.69,1153.69,1153.69,1153.69,0.0,1153.69,1153.69,1153.69,1153.69,0.0
2020-10-09 09:40:00,1153.69,1153.69,1153.69,1153.69,0.0,1153.69,1153.69,1153.69,1153.69,0.0
2020-10-09 09:45:00,1153.69,1153.69,1153.69,1153.69,0.0,1153.69,1153.69,1153.69,1153.69,0.0
2020-10-09 09:50:00,1151.12,1153.44,1148.99,1152.94,1100.0,1151.12,1153.44,1148.99,1152.94,1100.0
2020-10-09 09:55:00,1152.57,1152.57,1151.86,1151.86,400.0,1152.57,1152.57,1151.86,1151.86,400.0
2020-10-09 10:00:00,1152.0,1152.0,1151.43,1151.43,200.0,1152.0,1152.0,1151.43,1151.43,200.0
2020-10-09 10:05:00,1150.49,1150.49,1150.49,1150.49,100.0,1150.49,1150.49,1150.49,1150.49,100.0
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 10:15:00,1150.08,1150.08,1150.08,1150.08,0.0,1150.08,1150.08,1150.08,1150.08,0.0
2020-10-09 10:20:00,1151.11,1151.11,1151.1,1151.11,100.0,1151.11,1151.11,1151.1,1151.11,100.0
2020-10-09 10:25:00,1149.0,1149.0,1146.9,1148.21,600.0,1149.0,1149.0,1146.9,1148.21,600.0
2020-10-09 10:30:00,1148.41,1148.41,1146.65,1146.66,300.0,1148.41,1148.41,1146.65,1146.66,300.0
2020-10-09 10:35:00,1145.47,1147.13,1145.47,1146.07,300.0,1145.47,1147.13,1145.47,1146.07,300.0
2020-10-09 10:40:00,1143.2,1143.2,1142.43,1142.44,200.0,1143.2,1143.2,1142.43,1142.44,200.0
2020-10-09 10:45:00,1144.33,1146.42,1143.33,1146.17,1162.0,1144.33,1146.42,1143.33,1146.17,1162.0
2020-10-09 10:50:00,1146.51,1147.6,1145.19,1145.2,461.0,1146.51,1147.6,1145.19,1145.2,461.0
2020-10-09 10:55:00,1143.84,1143.84,1143.84,1143.84,100.0,1143.84,1143.84,1143.84,1143.84,100.0
2020-10-09 11:00:00,1143.42,1143.43,1143.27,1143.27,200.0,1143.42,1143.43,1143.27,1143.27,200.0
2020-10-09 11:05:00,1143.27,1144.52,1143.06,1143.06,1100.0,1143.27,1144.52,1143.06,1143.06,1100.0
2020-10-09 11:10:00,1143.85,1145.22,1143.85,1145.22,920.0,1143.85,1145.22,1143.85,1145.22,920.0
2020-10-09 11:15:00,1144.29,1144.29,1143.8,1143.8,400.0,1144.29,1144.29,1143.8,1143.8,400.0
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 11:25:00,1145.0,1145.0,1145.0,1145.0,0.0,1145.0,1145.0,1145.0,1145.0,0.0
2020-10-09 11:30:00,1145.04,1145.41,1145.04,1145.19,300.0,1145.04,1145.41,1145.04,1145.19,300.0
2020-10-09 11:35:00,1145.16,1146.5,1144.89,1144.89,600.0,1145.16,1146.5,1144.89,1144.89,600.0
2020-10-09 11:40:00,1147.11,1147.38,1147.11,1147.29,400.0,1147.11,1147.38,1147.11,1147.29,400.0
2020-10-09 11:45:00,1150.04,1150.05,1149.83,1149.83,500.0,1150.04,1150.05,1149.83,1149.83,500.0
2020-10-09 11:50:00,1149.33,1149.99,1147.84,1149.99,505.0,1149.33,1149.99,1147.84,1149.99,505.0
2020-10-09 11:55:00,1149.52,1150.77,1149.21,1150.58,600.0,1149.52,1150.77,1149.21,1150.58,600.0
2020-10-09 12:00:00,1152.34,1154.0,1151.09,1153.89,949.0,1152.34,1154.0,1151.09,1153.89,949.0
2020-10-09 12:05:00,1152.13,1153.69,1152.13,1153.49,300.0,1152.13,1153.69,1152.13,1153.49,300.0
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 12:15:00,1154.24,1154.24,1154.24,1154.24,0.0,1154.24,1154.24,1154.24,1154.24,0.0
2020-10-09 12:20:00,1155.04,1155.7,1153.24,1153.25,1000.0,1155.04,1155.7,1153.24,1153.25,1000.0
2020-10-09 12:25:00,1153.17,1153.18,1149.43,1150.97,400.0,1153.17,1153.18,1149.43,1150.97,400.0
2020-10-09 12:30:00,1152.68,1152.68,1150.53,1150.53,400.0,1152.68,1152.68,1150.53,1150.53,400.0
2020-10-09 12:35:00,1150.89,1152.0,1147.61,1147.61,1800.0,1150.89,1152.0,1147.61,1147.61,1800.0
2020-10-09 12:40:00,1147.61,1147.61,1147.61,1147.61,0.0,1147.61,1147.61,1147.61,1147.61,0.0
2020-10-09 12:45:00,1149.2,1149.2,1149.13,1149.13,200.0,1149.2,1149.2,1149.13,1149.13,200.0
2020-10-09 12:50:00,1149.13,1149.13,1149.13,1149.13,100.0,1149.13,1149.13,1149.13,1149.13,100.0
2020-10-09 12:55:00,1148.2,1149.94,1148.2,1149.47,1400.0,1148.2,1149.94,1148.2,1149.47,1400.0
2020-10-09 13:00:00,1149.47,1149.47,1149.47,1149.47,0.0,1149.47,1149.47,1149.47,1149.47,0.0
2020-10-09 13:05:00,1150.09,1151.01,1150.09,1150.15,1200.0,1150.09,1151.01,1150.09,1150.15,1200.0
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 13:15:00,1148.45,1148.45,1148.45,1148.45,0.0,1148.45,1148.45,1148.45,1148.45,0.0
2020-10-09 13:20:00,1148.12,1148.13,1147.64,1147.64,600.0,1148.12,1148.13,1147.64,1147.64,600.0
2020-10-09 13:25:00,1148.61,1149.83,1148.56,1148.57,1300.0,1148.61,1149.83,1148.56,1148.57,1300.0
2020-10-09 13:30:00,1147.57,1147.59,1145.62,1145.63,1500.0,1147.57,1147.59,1145.62,1145.63,1500.0
2020-10-09 13:35:00,1145.63,1146.78,1143.77,1146.78,625.0,1145.63,1146.78,1143.77,1146.78,625.0
2020-10-09 13:40:00,1146.27,1146.51,1144.65,1144.65,400.0,1146.27,1146.51,1144.65,1144.65,400.0
2020-10-09 13:45:00,1145.35,1146.43,1145.35,1146.43,659.0,1145.35,1146.43,1145.35,1146.43,659.0
2020-10-09 13:50:00,1145.54,1146.42,1145.54,1145.54,300.0,1145.54,1146.42,1145.54,1145.54,300.0
2020-10-09 13:55:00,1145.46,1145.5,1145.01,1145.5,400.0,1145.46,1145.5,1145.01,1145.5,400.0
2020-10-09 14:00:00,1146.43,1147.06,1146.16,1147.05,600.0,1146.43,1147.06,1146.16,1147.05,600.0
2020-10-09 14:05:00,1147.06,1147.06,1146.65,1146.66,300.0,1147.06,1147.06,1146.65,1146.66,300.0
2020-10-09 14:10:00,1145.77,1145.77,1143.66,1143.66,1000.0,1145.77,1145.77,1143.66,1143.66,1000.0
2020-10-09 14:15:00,1143.31,1143.34,1142.14,1143.33,300.0,1143.31,1143.34,1142.14,1143.33,300.0
2020-10-09 14:20:00,1143.14,1143.39,1139.22,1139.75,2612.0,1143.14,1143.39,1139.22,1139.75,2612.0
2020-10-09 14:25:00,1139.36,1140.67,1139.33,1140.4,2422.0,1139.36,1140.67,1139.33,1140.4,2422.0
2020-10-09 14:30:00,1140.33,1140.48,1140.01,1140.02,600.0,1140.33,1140.48,1140.01,1140.02,600.0
2020-10-09 14:35:00,1140.63,1140.92,1140.58,1140.75,700.0,1140.63,1140.92,1140.58,1140.75,700.0
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 14:45:00,1142.33,1142.33,1142.33,1142.33,0.0,1142.33,1142.33,1142.33,1142.33,0.0
2020-10-09 14:50:00,1143.33,1143.33,1142.7,1142.7,200.0,1143.33,1143.33,1142.7,1142.7,200.0
2020-10-09 14:55:00,1142.7,1142.71,1140.76,1140.76,748.0,1142.7,1142.71,1140.76,1140.76,748.0
2020-10-09 15:00:00,1143.28,1144.16,1142.7,1144.16,900.0,1143.28,1144.16,1142.7,1144.16,900.0
2020-10-09 15:05:00,1144.18,1145.6,1144.1,1145.6,400.0,1144.18,1145.6,1144.1,1145.6,400.0
2020-10-09 15:10:00,1145.6,1145.6,1145.37,1145.38,711.0,1145.6,1145.6,1145.37,1145.38,711.0
2020-10-09 15:15:00,1146.46,1146.47,1146.22,1146.22,700.0,1146.46,1146.47,1146.22,1146.22,700.0
2020-10-09 15:20:00,1146.34,1146.35,1146.0,1146.0,321.0,1146.34,1146.35,1146.0,1146.0,321.0
2020-10-09 15:25:00,1145.61,1146.03,1145.6,1145.73,628.0,1145.61,1146.03,1145.6,1145.73,628.0
2020-10-09 15:30:00,1145.75,1145.75,1143.82,1143.82,1280.0,1145.75,1145.75,1143.82,1143.82,1280.0
2020-10-09 15:35:00,1144.7,1144.7,1143.1,1143.12,1714.0,1144.7,1144.7,1143.1,1143.12,1714.0
2020-10-09 15:40:00,1143.82,1143.93,1142.41,1143.09,1600.0,1143.82,1143.93,1142.41,1143.09,1600.0
2020-10-09 15:45:00,1142.54,1142.54,1139.9,1139.9,900.0,1142.54,1142.54,1139.9,1139.9,900.0
2020-10-09 15:50:00,1139.22,1139.3,1137.82,1139.18,2999.0,1139.22,1139.3,1137.82,1139.18,2999.0
2020-10-09 15:55:00,1139.97,1139.98,1137.08,1137.99,12132.0,1139.97,1139.98,1137.08,1137.99,12132.0
2020-10-12 09:30:00,1142.62,1146.71,1133.21,1133.22,2835.0,1142.62,1146.71,1133.21,1133.22,2835.0
2020-10-12 09:35:00,1132.81,1138.23,1132.8,1136.23,660.0,1132.81,1138.23,1132.8,1136.23,660.0
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 09:45:00,1135.29,1135.29,1135.29,1135.29,0.0,1135.29,1135.29,1135.29,1135.29,0.0
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 09:55:00,1135.29,1135.29,1135.29,1135.29,0.0,1135.29,1135.29,1135.29,1135.29,0.0
2020-10-12 10:00:00,1136.87,1139.53,1132.83,1133.0,3110.0,1136.87,1139.53,1132.83,1133.0,3110.0
2020-10-12 10:05:00,1134.31,1134.32,1131.86,1132.32,1414.0,1134.31,1134.32,1131.86,1132.32,1414.0
2020-10-12 10:10:00,1132.32,1132.32,1132.32,1132.32,0.0,1132.32,1132.32,1132.32,1132.32,0.0
2020-10-12 10:15:00,1133.94,1133.95,1133.94,1133.94,100.0,1133.94,1133.95,1133.94,1133.94,100.0
2020-10-12 10:20:00,1132.44,1132.45,1129.77,1131.58,1400.0,1132.44,1132.45,1129.77,1131.58,1400.0
2020-10-12 10:25:00,1131.11,1133.19,1131.11,1133.18,1000.0,1131.11,1133.19,1131.11,1133.18,1000.0
2020-10-12 10:30:00,1133.18,1133.18,1133.18,1133.18,0.0,1133.18,1133.18,1133.18,1133.18,0.0
2020-10-12 10:35:00,1131.59,1133.17,1131.59,1133.17,600.0,1131.59,1133.17,1131.59,1133.17,600.0
2020-10-12 10:40:00,1133.37,1133.54,1133.36,1133.54,300.0,1133.37,1133.54,1133.36,1133.54,300.0
2020-10-12 10:45:00,1135.07,1138.8,1134.8,1137.19,4487.0,1135.07,1138.8,1134.8,1137.19,4487.0
2020-10-12 10:50:00,1139.0,1141.28,1138.17,1141.28,3296.0,1139.0,1141.28,1138.17,1141.28,3296.0
2020-10-12 10:55:00,1141.38,1141.49,1140.1,1140.11,1300.0,1141.38,1141.49,1140.1,1140.11,1300.0
2020-10-12 11:00:00,1138.96,1141.0,1138.96,1141.0,228.0,1138.96,1141.0,1138.96,1141.0,228.0
2020-10-12 11:05:00,1141.15,1143.62,1141.14,1143.62,800.0,1141.15,1143.62,1141.14,1143.62,800.0
2020-10-12 11:10:00,1142.87,1145.71,1142.02,1144.9,1100.0,1142.87,1145.71,1142.02,1144.9,1100.0
2020-10-12 11:15:00,1146.7,1150.23,1146.7,1150.23,450.0,1146.7,1150.23,1146.7,1150.23,450.0
2020-10-12 11:20:00,1150.23,1150.23,1150.23,1150.23,0.0,1150.23,1150.23,1150.23,1150.23,0.0
2020-10-12 11:25:00,1150.0,1151.16,1148.43,1149.74,1617.0,1150.0,1151.16,1148.43,1149.74,1617.0
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 11:35:00,1150.7,1150.7,1150.7,1150.7,0.0,1150.7,1150.7,1150.7,1150.7,0.0
2020-10-12 11:40:00,1152.04,1152.15,1150.51,1150.53,1400.0,1152.04,1152.15,1150.51,1150.53,1400.0
2020-10-12 11:45:00,1149.63,1149.63,1146.8,1147.22,805.0,1149.63,1149.63,1146.8,1147.22,805.0
2020-10-12 11:50:00,1146.88,1150.19,1146.88,1150.19,700.0,1146.88,1150.19,1146.88,1150.19,700.0
2020-10-12 11:55:00,1149.53,1149.53,1149.52,1149.53,100.0,1149.53,1149.53,1149.52,1149.53,100.0
2020-10-12 12:00:00,1149.53,1149.91,1149.26,1149.9,400.0,1149.53,1149.91,1149.26,1149.9,400.0
2020-10-12 12:05:00,1151.25,1152.17,1150.66,1152.17,1600.0,1151.25,1152.17,1150.66,1152.17,1600.0
2020-10-12 12:10:00,1151.63,1151.63,1151.63,1151.63,100.0,1151.63,1151.63,1151.63,1151.63,100.0
2020-10-12 12:15:00,1151.59,1151.74,1151.59,1151.74,405.0,1151.59,1151.74,1151.59,1151.74,405.0
2020-10-12 12:20:00,1153.28,1153.61,1153.28,1153.6,400.0,1153.28,1153.61,1153.28,1153.6,400.0
2020-10-12 12:25:00,1153.92,1153.93,1153.04,1153.04,1016.0,1153.92,1153.93,1153.04,1153.04,1016.0
2020-10-12 12:30:00,1153.04,1153.09,1153.04,1153.08,311.0,1153.04,1153.09,1153.04,1153.08,311.0
2020-10-12 12:35:00,1152.88,1155.04,1152.88,1155.0,1251.0,1152.88,1155.04,1152.88,1155.0,1251.0
2020-10-12 12:40:00,1155.4,1156.3,1155.29,1156.12,1555.0,1155.4,1156.3,1155.29,1156.12,1555.0
2020-10-12 12:45:00,1155.51,1155.51,1155.01,1155.06,1147.0,1155.51,1155.51,1155.01,1155.06,1147.0
2020-10-12 12:50:00,1155.23,1155.23,1152.75,1152.75,1521.0,1155.23,1155.23,1152.75,1152.75,1521.0
2020-10-12 12:55:00,1153.02,1153.05,1151.92,1151.92,400.0,1153.02,1153.05,1151.92,1151.92,400.0
2020-10-12 13:00:00,1151.87,1151.9,1150.85,1150.95,700.0,1151.87,1151.9,1150.85,1150.95,700.0
2020-10-12 13:05:00,1150.71,1150.71,1150.7,1150.7,300.0,1150.71,1150.71,1150.7,1150.7,300.0
2020-10-12 13:10:00,1150.39,1151.51,1150.34,1150.87,1000.0,1150.39,1151.51,1150.34,1150.87,1000.0
2020-10-12 13:15:00,1152.28,1155.01,1152.28,1154.92,1603.0,1152.28,1155.01,1152.28,1154.92,1603.0
2020-10-12 13:20:00,1154.29,1154.37,1152.95,1153.33,1500.0,1154.29,1154.37,1152.95,1153.33,1500.0
2020-10-12 13:25:00,1154.22,1154.23,1152.89,1152.89,533.0,1154.22,1154.23,1152.89,1152.89,533.0
2020-10-12 13:30:00,1153.46,1153.88,1152.8,1153.82,1500.0,1153.46,1153.88,1152.8,1153.82,1500.0
2020-10-12 13:35:00,1153.47,1153.47,1151.93,1152.21,1300.0,1153.47,1153.47,1151.93,1152.21,1300.0
2020-10-12 13:40:00,1152.99,1152.99,1151.65,1152.4,1580.0,1152.99,1152.99,1151.65,1152.4,1580.0
2020-10-12 13:45:00,1152.74,1154.14,1152.74,1154.14,600.0,1152.74,1154.14,1152.74,1154.14,600.0
2020-10-12 13:50:00,1154.06,1154.35,1154.06,1154.32,1043.0,1154.06,1154.35,1154.06,1154.32,1043.0
2020-10-12 13:55:00,1154.89,1155.54,1154.89,1155.54,400.0,1154.89,1155.54,1154.89,1155.54,400.0
2020-10-12 14:00:00,1157.01,1157.07,1155.89,1155.89,1583.0,1157.01,1157.07,1155.89,1155.89,1583.0
2020-10-12 14:05:00,1155.65,1158.04,1155.53,1158.04,400.0,1155.65,1158.04,1155.53,1158.04,400.0
2020-10-12 14:10:00,1158.04,1158.04,1158.04,1158.04,0.0,1158.04,1158.04,1158.04,1158.04,0.0
2020-10-12 14:15:00,1157.24,1157.5,1156.58,1156.58,1100.0,1157.24,1157.5,1156.58,1156.58,1100.0
2020-10-12 14:20:00,1155.75,1156.88,1155.75,1156.88,1900.0,1155.75,1156.88,1155.75,1156.88,1900.0
2020-10-12 14:25:00,1156.83,1156.83,1155.36,1156.35,800.0,1156.83,1156.83,1155.36,1156.35,800.0
2020-10-12 14:30:00,1157.58,1158.72,1156.46,1156.46,1588.0,1157.58,1158.72,1156.46,1156.46,1588.0
2020-10-12 14:35:00,1156.31,1156.89,1156.31,1156.89,200.0,1156.31,1156.89,1156.31,1156.89,200.0
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 14:45:00,1156.42,1156.42,1156.42,1156.42,0.0,1156.42,1156.42,1156.42,1156.42,0.0
2020-10-12 14:50:00,1155.52,1155.52,1155.27,1155.28,300.0,1155.52,1155.52,1155.27,1155.28,300.0
2020-10-12 14:55:00,1154.71,1155.78,1154.71,1155.78,1700.0,1154.71,1155.78,1154.71,1155.78,1700.0
2020-10-12 15:00:00,1155.73,1155.74,1155.73,1155.73,660.0,1155.73,1155.74,1155.73,1155.73,660.0
2020-10-12 15:05:00,1155.72,1155.72,1154.27,1154.64,1029.0,1155.72,1155.72,1154.27,1154.64,1029.0
2020-10-12 15:10:00,1153.65,1153.65,1152.37,1152.37,721.0,1153.65,1153.65,1152.37,1152.37,721.0
2020-10-12 15:15:00,1151.75,1153.27,1151.75,1153.27,200.0,1151.75,1153.27,1151.75,1153.27,200.0
2020-10-12 15:20:00,1153.3,1154.08,1152.62,1152.76,1406.0,1153.3,1154.08,1152.62,1152.76,1406.0
2020-10-12 15:25:00,1153.3,1153.69,1152.28,1152.28,2031.0,1153.3,1153.69,1152.28,1152.28,2031.0
2020-10-12 15:30:00,1150.43,1151.62,1149.5,1150.71,1600.0,1150.43,1151.62,1149.5,1150.71,1600.0
2020-10-12 15:35:00,1150.84,1150.92,1149.43,1149.61,1005.0,1150.84,1150.92,1149.43,1149.61,1005.0
2020-10-12 15:40:00,1149.82,1150.57,1149.82,1150.44,700.0,1149.82,1150.57,1149.82,1150.44,700.0
2020-10-12 15:45:00,1150.26,1150.27,1149.12,1149.12,1459.0,1150.26,1150.27,1149.12,1149.12,1459.0
2020-10-12 15:50:00,1148.57,1148.57,1145.91,1145.91,2119.0,1148.57,1148.57,1145.91,1145.91,2119.0
2020-10-12 15:55:00,1147.38,1148.08,1144.02,1144.5,14027.0,1147.38,1148.08,1144.02,1144.5,14027.0
2020-10-13 09:30:00,1142.21,1156.13,1142.21,1154.37,1907.0,1142.21,1156.13,1142.21,1154.37,1907.0
2020-10-13 09:35:00,1159.28,1159.99,1152.86,1152.86,700.0,1159.28,1159.99,1152.86,1152.86,700.0
2020-10-13 09:40:00,1157.88,1158.3,1155.03,1158.02,500.0,1157.88,1158.3,1155.03,1158.02,500.0
2020-10-13 09:45:00,1158.2,1159.14,1158.2,1158.67,300.0,1158.2,1159.14,1158.2,1158.67,300.0
2020-10-13 09:50:00,1155.95,1158.24,1155.95,1158.24,300.0,1155.95,1158.24,1155.95,1158.24,300.0
2020-10-13 09:55:00,1158.43,1158.43,1156.13,1156.13,200.0,1158.43,1158.43,1156.13,1156.13,200.0
2020-10-13 10:00:00,1157.0,1159.99,1156.8,1159.99,800.0,1157.0,1159.99,1156.8,1159.99,800.0
2020-10-13 10:05:00,1159.72,1162.94,1159.72,1162.86,500.0,1159.72,1162.94,1159.72,1162.86,500.0
2020-10-13 10:10:00,1160.99,1163.38,1160.98,1161.31,420.0,1160.99,1163.38,1160.98,1161.31,420.0
2020-10-13 10:15:00,1160.1,1163.0,1160.09,1163.0,200.0,1160.1,1163.0,1160.09,1163.0,200.0
2020-10-13 10:20:00,1163.0,1163.0,1163.0,1163.0,0.0,1163.0,1163.0,1163.0,1163.0,0.0
2020-10-13 10:25:00,1159.39,1165.95,1157.42,1165.95,1750.0,1159.39,1165.95,1157.42,1165.95,1750.0
2020-10-13 10:30:00,1165.79,1166.88,1164.17,1166.88,1868.0,1165.79,1166.88,1164.17,1166.88,1868.0
2020-10-13 10:35:00,1168.35,1168.57,1167.38,1168.56,400.0,1168.35,1168.57,1167.38,1168.56,400.0
2020-10-13 10:40:00,1168.75,1170.06,1167.48,1168.38,2300.0,1168.75,1170.06,1167.48,1168.38,2300.0
2020-10-13 10:45:00,1170.76,1170.76,1166.86,1170.56,1000.0,1170.76,1170.76,1166.86,1170.56,1000.0
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 10:55:00,1166.05,1166.05,1166.05,1166.05,0.0,1166.05,1166.05,1166.05,1166.05,0.0
2020-10-13 11:00:00,1167.13,1169.36,1167.12,1169.36,520.0,1167.13,1169.36,1167.12,1169.36,520.0
2020-10-13 11:05:00,1168.58,1169.97,1168.57,1169.97,400.0,1168.58,1169.97,1168.57,1169.97,400.0
2020-10-13 11:10:00,1170.0,1170.72,1169.01,1169.84,830.0,1170.0,1170.72,1169.01,1169.84,830.0
2020-10-13 11:15:00,1169.47,1169.47,1169.46,1169.47,200.0,1169.47,1169.47,1169.46,1169.47,200.0
2020-10-13 11:20:00,1170.99,1170.99,1170.99,1170.99,100.0,1170.99,1170.99,1170.99,1170.99,100.0
2020-10-13 11:25:00,1167.18,1168.12,1166.58,1166.58,400.0,1167.18,1168.12,1166.58,1166.58,400.0
2020-10-13 11:30:00,1167.38,1167.89,1166.29,1166.39,400.0,1167.38,1167.89,1166.29,1166.39,400.0
2020-10-13 11:35:00,1166.28,1166.28,1166.27,1166.28,200.0,1166.28,1166.28,1166.27,1166.28,200.0
2020-10-13 11:40:00,1164.19,1164.19,1161.92,1162.83,900.0,1164.19,1164.19,1161.92,1162.83,900.0
2020-10-13 11:45:00,1162.98,1163.67,1162.98,1163.67,400.0,1162.98,1163.67,1162.98,1163.67,400.0
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 11:55:00,1166.38,1166.38,1166.38,1166.38,0.0,1166.38,1166.38,1166.38,1166.38,0.0
2020-10-13 12:00:00,1165.24,1167.85,1163.5,1167.85,1700.0,1165.24,1167.85,1163.5,1167.85,1700.0
2020-10-13 12:05:00,1167.83,1169.06,1167.39,1167.81,800.0,1167.83,1169.06,1167.39,1167.81,800.0
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 12:15:00,1165.36,1165.36,1165.36,1165.36,0.0,1165.36,1165.36,1165.36,1165.36,0.0
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 12:25:00,1166.0,1166.0,1166.0,1166.0,0.0,1166.0,1166.0,1166.0,1166.0,0.0
2020-10-13 12:30:00,1167.07,1167.07,1167.06,1167.07,100.0,1167.07,1167.07,1167.06,1167.07,100.0
2020-10-13 12:35:00,1166.87,1166.87,1163.77,1163.78,807.0,1166.87,1166.87,1163.77,1163.78,807.0
2020-10-13 12:40:00,1163.7,1163.7,1163.7,1163.7,100.0,1163.7,1163.7,1163.7,1163.7,100.0
2020-10-13 12:45:00,1164.48,1164.48,1163.96,1163.96,400.0,1164.48,1164.48,1163.96,1163.96,400.0
2020-10-13 12:50:00,1165.71,1165.71,1164.08,1164.08,398.0,1165.71,1165.71,1164.08,1164.08,398.0
2020-10-13 12:55:00,1164.87,1165.96,1164.86,1165.95,500.0,1164.87,1165.96,1164.86,1165.95,500.0
2020-10-13 13:00:00,1165.58,1165.59,1164.41,1165.29,699.0,1165.58,1165.59,1164.41,1165.29,699.0
2020-10-13 13:05:00,1164.05,1164.3,1163.08,1163.08,1000.0,1164.05,1164.3,1163.08,1163.08,1000.0
2020-10-13 13:10:00,1163.43,1163.44,1163.43,1163.43,156.0,1163.43,1163.44,1163.43,1163.43,156.0
2020-10-13 13:15:00,1165.81,1165.81,1165.8,1165.81,100.0,1165.81,1165.81,1165.8,1165.81,100.0
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 13:25:00,1164.24,1164.24,1164.24,1164.24,0.0,1164.24,1164.24,1164.24,1164.24,0.0
2020-10-13 13:30:00,1164.24,1164.24,1164.24,1164.24,0.0,1164.24,1164.24,1164.24,1164.24,0.0
2020-10-13 13:35:00,1165.41,1165.41,1165.33,1165.41,570.0,1165.41,1165.41,1165.33,1165.41,570.0
2020-10-13 13:40:00,1167.17,1167.92,1167.11,1167.11,300.0,1167.17,1167.92,1167.11,1167.11,300.0
2020-10-13 13:45:00,1166.96,1166.96,1166.56,1166.58,600.0,1166.96,1166.96,1166.56,1166.58,600.0
2020-10-13 13:50:00,1165.89,1165.89,1164.64,1164.64,488.0,1165.89,1165.89,1164.64,1164.64,488.0
2020-10-13 13:55:00,1164.08,1164.08,1164.08,1164.08,600.0,1164.08,1164.08,1164.08,1164.08,600.0
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 14:05:00,1164.85,1164.85,1164.85,1164.85,0.0,1164.85,1164.85,1164.85,1164.85,0.0
2020-10-13 14:10:00,1165.1,1165.1,1165.1,1165.1,100.0,1165.1,1165.1,1165.1,1165.1,100.0
2020-10-13 14:15:00,1165.51,1165.7,1165.45,1165.67,850.0,1165.51,1165.7,1165.45,1165.67,850.0
2020-10-13 14:20:00,1164.87,1165.26,1164.77,1165.26,635.0,1164.87,1165.26,1164.77,1165.26,635.0
2020-10-13 14:25:00,1164.08,1164.76,1164.08,1164.76,900.0,1164.08,1164.76,1164.08,1164.76,900.0
2020-10-13 14:30:00,1164.08,1164.55,1163.97,1164.55,400.0,1164.08,1164.55,1163.97,1164.55,400.0
2020-10-13 14:35:00,1163.37,1163.37,1163.34,1163.35,600.0,1163.37,1163.37,1163.34,1163.35,600.0
2020-10-13 14:40:00,1163.35,1163.35,1163.35,1163.35,0.0,1163.35,1163.35,1163.35,1163.35,0.0
2020-10-13 14:45:00,1163.28,1163.28,1163.28,1163.28,100.0,1163.28,1163.28,1163.28,1163.28,100.0
2020-10-13 14:50:00,1163.28,1163.28,1163.28,1163.28,0.0,1163.28,1163.28,1163.28,1163.28,0.0
2020-10-13 14:55:00,1163.77,1163.83,1163.57,1163.57,500.0,1163.77,1163.83,1163.57,1163.57,500.0
2020-10-13 15:00:00,1164.87,1164.87,1163.73,1163.73,886.0,1164.87,1164.87,1163.73,1163.73,886.0
2020-10-13 15:05:00,1163.22,1163.22,1163.06,1163.07,634.0,1163.22,1163.22,1163.06,1163.07,634.0
2020-10-13 15:10:00,1164.69,1164.74,1164.66,1164.74,500.0,1164.69,1164.74,1164.66,1164.74,500.0
2020-10-13 15:15:00,1165.39,1165.52,1165.04,1165.17,502.0,1165.39,1165.52,1165.04,1165.17,502.0
2020-10-13 15:20:00,1165.81,1166.19,1165.81,1165.98,1200.0,1165.81,1166.19,1165.81,1165.98,1200.0
2020-10-13 15:25:00,1166.0,1167.76,1166.0,1167.6,1600.0,1166.0,1167.76,1166.0,1167.6,1600.0
2020-10-13 15:30:00,1168.85,1168.86,1168.34,1168.6,557.0,1168.85,1168.86,1168.34,1168.6,557.0
2020-10-13 15:35:00,1168.57,1168.99,1167.89,1168.64,1600.0,1168.57,1168.99,1167.89,1168.64,1600.0
2020-10-13 15:40:00,1168.55,1168.55,1166.96,1166.96,1100.0,1168.55,1168.55,1166.96,1166.96,1100.0
2020-10-13 15:45:00,1166.79,1166.79,1166.18,1166.19,200.0,1166.79,1166.79,1166.18,1166.19,200.0
2020-10-13 15:50:00,1166.31,1168.0,1166.31,1167.59,1500.0,1166.31,1168.0,1166.31,1167.59,1500.0
2020-10-13 15:55:00,1167.44,1167.44,1164.59,1164.59,5315.0,1167.44,1167.44,1164.59,1164.59,5315.0
2020-10-14 09:30:00,1192.55,1194.4,1186.1,1194.4,6465.0,1192.55,1194.4,1186.1,1194.4,6465.0
2020-10-14 09:35:00,1191.22,1193.58,1186.96,1188.0,2570.0,1191.22,1193.58,1186.96,1188.0,2570.0
2020-10-14 09:40:00,1188.44,1196.3,1187.49,1196.3,859.0,1188.44,1196.3,1187.49,1196.3,859.0
2020-10-14 09:45:00,1193.25,1194.84,1192.0,1192.0,603.0,1193.25,1194.84,1192.0,1192.0,603.0
2020-10-14 09:50:00,1192.91,1195.84,1191.23,1195.84,1500.0,1192.91,1195.84,1191.23,1195.84,1500.0
2020-10-14 09:55:00,1196.18,1196.76,1195.83,1196.51,900.0,1196.18,1196.76,1195.83,1196.51,900.0
2020-10-14 10:00:00,1194.54,1195.02,1190.33,1190.54,1249.0,1194.54,1195.02,1190.33,1190.54,1249.0
2020-10-14 10:05:00,1191.65,1191.88,1191.65,1191.88,600.0,1191.65,1191.88,1191.65,1191.88,600.0
2020-10-14 10:10:00,1191.64,1191.64,1190.66,1190.67,315.0,1191.64,1191.64,1190.66,1190.67,315.0
2020-10-14 10:15:00,1190.29,1190.29,1188.64,1189.69,400.0,1190.29,1190.29,1188.64,1189.69,400.0
2020-10-14 10:20:00,1188.12,1188.13,1186.41,1186.41,400.0,1188.12,1188.13,1186.41,1186.41,400.0
2020-10-14 10:25:00,1185.05,1185.05,1185.04,1185.05,100.0,1185.05,1185.05,1185.04,1185.05,100.0
2020-10-14 10:30:00,1182.5,1182.6,1179.36,1179.81,2801.0,1182.5,1182.6,1179.36,1179.81,2801.0
2020-10-14 10:35:00,1180.43,1182.12,1180.42,1180.76,1010.0,1180.43,1182.12,1180.42,1180.76,1010.0
2020-10-14 10:40:00,1180.5,1180.5,1180.5,1180.5,200.0,1180.5,1180.5,1180.5,1180.5,200.0
2020-10-14 10:45:00,1179.42,1179.93,1179.42,1179.93,200.0,1179.42,1179.93,1179.42,1179.93,200.0
2020-10-14 10:50:00,1178.47,1178.47,1178.47,1178.47,100.0,1178.47,1178.47,1178.47,1178.47,100.0
2020-10-14 10:55:00,1176.97,1180.25,1176.97,1179.57,717.0,1176.97,1180.25,1176.97,1179.57,717.0
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 11:05:00,1172.13,1172.13,1172.13,1172.13,0.0,1172.13,1172.13,1172.13,1172.13,0.0
2020-10-14 11:10:00,1173.85,1175.1,1171.08,1171.08,930.0,1173.85,1175.1,1171.08,1171.08,930.0
2020-10-14 11:15:00,1171.62,1172.54,1170.65,1171.86,1133.0,1171.62,1172.54,1170.65,1171.86,1133.0
2020-10-14 11:20:00,1171.92,1173.15,1169.26,1169.26,1424.0,1171.92,1173.15,1169.26,1169.26,1424.0
2020-10-14 11:25:00,1169.01,1169.98,1168.99,1169.98,500.0,1169.01,1169.98,1168.99,1169.98,500.0
2020-10-14 11:30:00,1169.08,1169.61,1169.08,1169.61,200.0,1169.08,1169.61,1169.08,1169.61,200.0
2020-10-14 11:35:00,1169.51,1169.65,1169.5,1169.65,215.0,1169.51,1169.65,1169.5,1169.65,215.0
2020-10-14 11:40:00,1168.75,1170.77,1168.74,1170.77,800.0,1168.75,1170.77,1168.74,1170.77,800.0
2020-10-14 11:45:00,1169.61,1169.61,1164.62,1165.93,1000.0,1169.61,1169.61,1164.62,1165.93,1000.0
2020-10-14 11:50:00,1165.0,1166.15,1164.01,1166.15,800.0,1165.0,1166.15,1164.01,1166.15,800.0
2020-10-14 11:55:00,1165.85,1165.85,1165.78,1165.78,200.0,1165.85,1165.85,1165.78,1165.78,200.0
2020-10-14 12:00:00,1166.58,1166.58,1163.37,1163.38,1200.0,1166.58,1166.58,1163.37,1163.38,1200.0
2020-10-14 12:05:00,1164.93,1166.58,1164.93,1166.58,600.0,1164.93,1166.58,1164.93,1166.58,600.0
2020-10-14 12:10:00,1164.48,1167.02,1164.48,1165.82,400.0,1164.48,1167.02,1164.48,1165.82,400.0
2020-10-14 12:15:00,1164.77,1164.77,1164.37,1164.37,200.0,1164.77,1164.77,1164.37,1164.37,200.0
2020-10-14 12:20:00,1163.65,1165.7,1163.65,1165.7,600.0,1163.65,1165.7,1163.65,1165.7,600.0
2020-10-14 12:25:00,1165.92,1168.91,1165.65,1168.91,1000.0,1165.92,1168.91,1165.65,1168.91,1000.0
2020-10-14 12:30:00,1167.89,1169.07,1167.89,1168.53,600.0,1167.89,1169.07,1167.89,1168.53,600.0
2020-10-14 12:35:00,1168.19,1170.49,1168.19,1170.49,2303.0,1168.19,1170.49,1168.19,1170.49,2303.0
2020-10-14 12:40:00,1171.63,1173.21,1171.39,1173.21,852.0,1171.63,1173.21,1171.39,1173.21,852.0
2020-10-14 12:45:00,1172.99,1172.99,1172.98,1172.99,327.0,1172.99,1172.99,1172.98,1172.99,327.0
2020-10-14 12:50:00,1173.47,1173.47,1173.06,1173.2,368.0,1173.47,1173.47,1173.06,1173.2,368.0
2020-10-14 12:55:00,1173.59,1175.36,1173.59,1175.36,1817.0,1173.59,1175.36,1173.59,1175.36,1817.0
2020-10-14 13:00:00,1175.34,1175.83,1175.34,1175.83,200.0,1175.34,1175.83,1175.34,1175.83,200.0
2020-10-14 13:05:00,1176.49,1176.73,1175.66,1176.49,500.0,1176.49,1176.73,1175.66,1176.49,500.0
2020-10-14 13:10:00,1176.56,1177.21,1176.56,1177.21,435.0,1176.56,1177.21,1176.56,1177.21,435.0
2020-10-14 13:15:00,1176.95,1179.36,1176.94,1178.78,1715.0,1176.95,1179.36,1176.94,1178.78,1715.0
2020-10-14 13:20:00,1179.36,1179.36,1179.36,1179.36,100.0,1179.36,1179.36,1179.36,1179.36,100.0
2020-10-14 13:25:00,1179.4,1179.4,1179.39,1179.4,100.0,1179.4,1179.4,1179.39,1179.4,100.0
2020-10-14 13:30:00,1179.01,1179.01,1176.56,1177.3,2801.0,1179.01,1179.01,1176.56,1177.3,2801.0
2020-10-14 13:35:00,1176.7,1178.65,1176.69,1178.65,1050.0,1176.7,1178.65,1176.69,1178.65,1050.0
2020-10-14 13:40:00,1179.07,1182.87,1178.52,1182.87,1628.0,1179.07,1182.87,1178.52,1182.87,1628.0
2020-10-14 13:45:00,1182.65,1183.16,1182.65,1183.16,500.0,1182.65,1183.16,1182.65,1183.16,500.0
2020-10-14 13:50:00,1183.22,1184.26,1183.02,1184.26,510.0,1183.22,1184.26,1183.02,1184.26,510.0
2020-10-14 13:55:00,1183.99,1185.19,1183.38,1184.41,1200.0,1183.99,1185.19,1183.38,1184.41,1200.0
2020-10-14 14:00:00,1183.63,1184.18,1181.92,1181.93,2192.0,1183.63,1184.18,1181.92,1181.93,2192.0
2020-10-14 14:05:00,1182.33,1182.33,1182.33,1182.33,200.0,1182.33,1182.33,1182.33,1182.33,200.0
2020-10-14 14:10:00,1183.21,1183.21,1183.2,1183.2,250.0,1183.21,1183.21,1183.2,1183.2,250.0
2020-10-14 14:15:00,1182.0,1182.5,1182.0,1182.5,531.0,1182.0,1182.5,1182.0,1182.5,531.0
2020-10-14 14:20:00,1180.77,1180.77,1177.88,1177.88,400.0,1180.77,1180.77,1177.88,1177.88,400.0
2020-10-14 14:25:00,1177.88,1177.88,1175.59,1177.12,1066.0,1177.88,1177.88,1175.59,1177.12,1066.0
2020-10-14 14:30:00,1177.06,1177.06,1174.42,1174.43,816.0,1177.06,1177.06,1174.42,1174.43,816.0
2020-10-14 14:35:00,1174.76,1175.76,1173.18,1173.19,730.0,1174.76,1175.76,1173.18,1173.19,730.0
2020-10-14 14:40:00,1173.19,1173.19,1173.19,1173.19,0.0,1173.19,1173.19,1173.19,1173.19,0.0
2020-10-14 14:45:00,1174.9,1175.6,1173.96,1175.6,700.0,1174.9,1175.6,1173.96,1175.6,700.0
2020-10-14 14:50:00,1176.63,1176.64,1176.63,1176.63,100.0,1176.63,1176.64,1176.63,1176.63,100.0
2020-10-14 14:55:00,1175.98,1177.64,1175.98,1176.56,880.0,1175.98,1177.64,1175.98,1176.56,880.0
2020-10-14 15:00:00,1176.12,1176.13,1176.12,1176.12,200.0,1176.12,1176.13,1176.12,1176.12,200.0
2020-10-14 15:05:00,1176.63,1177.67,1176.63,1177.67,200.0,1176.63,1177.67,1176.63,1177.67,200.0
2020-10-14 15:10:00,1177.42,1177.43,1176.41,1176.41,607.0,1177.42,1177.43,1176.41,1176.41,607.0
2020-10-14 15:15:00,1177.19,1178.23,1177.18,1178.04,1100.0,1177.19,1178.23,1177.18,1178.04,1100.0
2020-10-14 15:20:00,1177.85,1177.93,1177.54,1177.93,410.0,1177.85,1177.93,1177.54,1177.93,410.0
2020-10-14 15:25:00,1177.7,1178.1,1177.38,1177.52,954.0,1177.7,1178.1,1177.38,1177.52,954.0
2020-10-14 15:30:00,1177.15,1179.64,1175.99,1179.64,1927.0,1177.15,1179.64,1175.99,1179.64,1927.0
2020-10-14 15:35:00,1178.51,1178.7,1177.34,1177.35,852.0,1178.51,1178.7,1177.34,1177.35,852.0
2020-10-14 15:40:00,1178.59,1178.59,1177.77,1177.77,701.0,1178.59,1178.59,1177.77,1177.77,701.0
2020-10-14 15:45:00,1176.37,1176.37,1173.25,1173.25,500.0,1176.37,1176.37,1173.25,1173.25,500.0
2020-10-14 15:50:00,1172.46,1172.83,1171.12,1171.14,2561.0,1172.46,1172.83,1171.12,1171.14,2561.0
2020-10-14 15:55:00,1170.47,1170.47,1168.33,1168.87,6690.0,1170.47,1170.47,1168.33,1168.87,6690.0
2020-10-15 09:30:00,1160.0,1163.97,1154.27,1162.27,2144.0,1160.0,1163.97,1154.27,1162.27,2144.0
2020-10-15 09:35:00,1161.31,1161.31,1161.3,1161.31,100.0,1161.31,1161.31,1161.3,1161.31,100.0
2020-10-15 09:40:00,1167.33,1167.33,1166.71,1166.72,200.0,1167.33,1167.33,1166.71,1166.72,200.0
2020-10-15 09:45:00,1166.64,1166.64,1166.64,1166.64,100.0,1166.64,1166.64,1166.64,1166.64,100.0
2020-10-15 09:50:00,1166.64,1166.64,1166.64,1166.64,0.0,1166.64,1166.64,1166.64,1166.64,0.0
2020-10-15 09:55:00,1171.26,1171.57,1170.26,1171.57,300.0,1171.26,1171.57,1170.26,1171.57,300.0
2020-10-15 10:00:00,1170.28,1170.28,1170.27,1170.28,100.0,1170.28,1170.28,1170.27,1170.28,100.0
2020-10-15 10:05:00,1172.73,1176.71,1172.73,1174.82,1200.0,1172.73,1176.71,1172.73,1174.82,1200.0
2020-10-15 10:10:00,1175.29,1180.32,1174.5,1180.32,957.0,1175.29,1180.32,1174.5,1180.32,957.0
2020-10-15 10:15:00,1180.33,1181.69,1178.67,1181.69,800.0,1180.33,1181.69,1178.67,1181.69,800.0
2020-10-15 10:20:00,1181.73,1182.18,1178.56,1178.57,1830.0,1181.73,1182.18,1178.56,1178.57,1830.0
2020-10-15 10:25:00,1178.58,1178.58,1178.11,1178.55,700.0,1178.58,1178.58,1178.11,1178.55,700.0
2020-10-15 10:30:00,1172.0,1172.0,1171.29,1171.29,312.0,1172.0,1172.0,1171.29,1171.29,312.0
2020-10-15 10:35:00,1169.01,1172.1,1169.01,1171.54,601.0,1169.01,1172.1,1169.01,1171.54,601.0
2020-10-15 10:40:00,1172.26,1172.4,1171.13,1171.94,1457.0,1172.26,1172.4,1171.13,1171.94,1457.0
2020-10-15 10:45:00,1171.34,1173.2,1171.33,1173.05,500.0,1171.34,1173.2,1171.33,1173.05,500.0
2020-10-15 10:50:00,1176.56,1176.57,1173.86,1173.86,700.0,1176.56,1176.57,1173.86,1173.86,700.0
2020-10-15 10:55:00,1173.62,1173.62,1173.23,1173.49,400.0,1173.62,1173.62,1173.23,1173.49,400.0
2020-10-15 11:00:00,1173.5,1173.5,1173.5,1173.5,100.0,1173.5,1173.5,1173.5,1173.5,100.0
2020-10-15 11:05:00,1174.88,1176.89,1174.88,1176.89,200.0,1174.88,1176.89,1174.88,1176.89,200.0
2020-10-15 11:10:00,1176.89,1176.89,1176.89,1176.89,0.0,1176.89,1176.89,1176.89,1176.89,0.0
2020-10-15 11:15:00,1176.98,1177.96,1175.82,1177.96,500.0,1176.98,1177.96,1175.82,1177.96,500.0
2020-10-15 11:20:00,1176.84,1176.84,1176.84,1176.84,100.0,1176.84,1176.84,1176.84,1176.84,100.0
2020-10-15 11:25:00,1176.8,1176.81,1176.8,1176.8,100.0,1176.8,1176.81,1176.8,1176.8,100.0
2020-10-15 11:30:00,1178.05,1178.05,1178.05,1178.05,100.0,1178.05,1178.05,1178.05,1178.05,100.0
2020-10-15 11:35:00,1175.36,1176.42,1175.36,1175.92,300.0,1175.36,1176.42,1175.36,1175.92,300.0
2020-10-15 11:40:00,1176.79,1176.84,1176.79,1176.84,200.0,1176.79,1176.84,1176.79,1176.84,200.0
2020-10-15 11:45:00,1177.24,1178.0,1177.24,1177.38,307.0,1177.24,1178.0,1177.24,1177.38,307.0
2020-10-15 11:50:00,1176.37,1179.35,1176.37,1179.34,402.0,1176.37,1179.35,1176.37,1179.34,402.0
2020-10-15 11:55:00,1177.84,1177.84,1177.84,1177.84,200.0,1177.84,1177.84,1177.84,1177.84,200.0
2020-10-15 12:00:00,1177.84,1177.84,1177.84,1177.84,0.0,1177.84,1177.84,1177.84,1177.84,0.0
2020-10-15 12:05:00,1178.46,1178.47,1178.46,1178.46,154.0,1178.46,1178.47,1178.46,1178.46,154.0
2020-10-15 12:10:00,1178.13,1178.13,1178.12,1178.13,389.0,1178.13,1178.13,1178.12,1178.13,389.0
2020-10-15 12:15:00,1178.36,1178.37,1178.36,1178.36,100.0,1178.36,1178.37,1178.36,1178.36,100.0
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 12:25:00,1178.36,1178.36,1178.36,1178.36,0.0,1178.36,1178.36,1178.36,1178.36,0.0
2020-10-15 12:30:00,1177.07,1178.1,1175.99,1176.71,708.0,1177.07,1178.1,1175.99,1176.71,708.0
2020-10-15 12:35:00,1175.96,1179.35,1175.96,1179.34,435.0,1175.96,1179.35,1175.96,1179.34,435.0
2020-10-15 12:40:00,1177.87,1178.19,1177.69,1178.18,300.0,1177.87,1178.19,1177.69,1178.18,300.0
2020-10-15 12:45:00,1176.52,1177.11,1176.07,1177.11,300.0,1176.52,1177.11,1176.07,1177.11,300.0
2020-10-15 12:50:00,1179.01,1180.58,1179.01,1179.94,500.0,1179.01,1180.58,1179.01,1179.94,500.0
2020-10-15 12:55:00,1181.33,1181.34,1180.83,1180.84,200.0,1181.33,1181.34,1180.83,1180.84,200.0
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 13:05:00,1184.7,1184.7,1184.7,1184.7,0.0,1184.7,1184.7,1184.7,1184.7,0.0
2020-10-15 13:10:00,1186.26,1186.26,1186.26,1186.26,100.0,1186.26,1186.26,1186.26,1186.26,100.0
2020-10-15 13:15:00,1185.0,1185.0,1184.99,1185.0,283.0,1185.0,1185.0,1184.99,1185.0,283.0
2020-10-15 13:20:00,1185.41,1185.41,1185.41,1185.41,100.0,1185.41,1185.41,1185.41,1185.41,100.0
2020-10-15 13:25:00,1185.2,1186.56,1185.08,1186.56,702.0,1185.2,1186.56,1185.08,1186.56,702.0
2020-10-15 13:30:00,1185.05,1185.05,1185.04,1185.05,100.0,1185.05,1185.05,1185.04,1185.05,100.0
2020-10-15 13:35:00,1185.98,1185.98,1183.68,1185.96,300.0,1185.98,1185.98,1183.68,1185.96,300.0
2020-10-15 13:40:00,1184.81,1184.81,1184.8,1184.81,100.0,1184.81,1184.81,1184.8,1184.81,100.0
2020-10-15 13:45:00,1184.35,1186.13,1183.65,1186.13,1262.0,1184.35,1186.13,1183.65,1186.13,1262.0
2020-10-15 13:50:00,1187.39,1187.39,1186.22,1186.22,300.0,1187.39,1187.39,1186.22,1186.22,300.0
2020-10-15 13:55:00,1186.49,1187.49,1185.82,1186.62,1208.0,1186.49,1187.49,1185.82,1186.62,1208.0
2020-10-15 14:00:00,1189.52,1189.52,1189.51,1189.51,234.0,1189.52,1189.52,1189.51,1189.51,234.0
2020-10-15 14:05:00,1188.81,1190.16,1188.8,1189.09,400.0,1188.81,1190.16,1188.8,1189.09,400.0
2020-10-15 14:10:00,1187.96,1189.71,1187.32,1189.68,1000.0,1187.96,1189.71,1187.32,1189.68,1000.0
2020-10-15 14:15:00,1188.69,1193.0,1188.69,1193.0,900.0,1188.69,1193.0,1188.69,1193.0,900.0
2020-10-15 14:20:00,1192.9,1194.59,1191.29,1192.38,1300.0,1192.9,1194.59,1191.29,1192.38,1300.0
2020-10-15 14:25:00,1193.28,1193.28,1191.43,1192.49,700.0,1193.28,1193.28,1191.43,1192.49,700.0
2020-10-15 14:30:00,1192.49,1193.27,1191.29,1191.37,848.0,1192.49,1193.27,1191.29,1191.37,848.0
2020-10-15 14:35:00,1192.38,1192.66,1190.98,1190.98,1003.0,1192.38,1192.66,1190.98,1190.98,1003.0
2020-10-15 14:40:00,1190.86,1193.63,1190.68,1191.39,2980.0,1190.86,1193.63,1190.68,1191.39,2980.0
2020-10-15 14:45:00,1190.52,1190.86,1189.91,1189.91,300.0,1190.52,1190.86,1189.91,1189.91,300.0
2020-10-15 14:50:00,1189.26,1189.26,1189.26,1189.26,200.0,1189.26,1189.26,1189.26,1189.26,200.0
2020-10-15 14:55:00,1189.03,1191.79,1189.03,1190.5,700.0,1189.03,1191.79,1189.03,1190.5,700.0
2020-10-15 15:00:00,1189.44,1191.67,1189.44,1191.11,850.0,1189.44,1191.67,1189.44,1191.11,850.0
2020-10-15 15:05:00,1191.88,1191.89,1189.9,1190.76,2100.0,1191.88,1191.89,1189.9,1190.76,2100.0
2020-10-15 15:10:00,1191.6,1194.8,1191.52,1194.8,4922.0,1191.6,1194.8,1191.52,1194.8,4922.0
2020-10-15 15:15:00,1194.17,1195.59,1194.16,1195.58,1000.0,1194.17,1195.59,1194.16,1195.58,1000.0
2020-10-15 15:20:00,1195.28,1197.77,1194.6,1197.28,5798.0,1195.28,1197.77,1194.6,1197.28,5798.0
2020-10-15 15:25:00,1196.9,1196.9,1195.78,1196.45,1405.0,1196.9,1196.9,1195.78,1196.45,1405.0
2020-10-15 15:30:00,1197.01,1198.15,1196.38,1197.93,1918.0,1197.01,1198.15,1196.38,1197.93,1918.0
2020-10-15 15:35:00,1198.0,1198.72,1197.29,1197.33,3573.0,1198.0,1198.72,1197.29,1197.33,3573.0
2020-10-15 15:40:00,1198.0,1199.25,1197.15,1198.64,4587.0,1198.0,1199.25,1197.15,1198.64,4587.0
2020-10-15 15:45:00,1198.96,1198.96,1189.19,1189.19,3300.0,1198.96,1198.96,1189.19,1189.19,3300.0
2020-10-15 15:50:00,1189.21,1191.51,1189.06,1190.5,6358.0,1189.21,1191.51,1189.06,1190.5,6358.0
2020-10-15 15:55:00,1190.08,1195.0,1189.85,1193.6,9668.0,1190.08,1195.0,1189.85,1193.6,9668.0
2020-10-16 09:30:00,1192.44,1194.37,1189.21,1194.36,7407.0,1192.44,1194.37,1189.21,1194.36,7407.0
2020-10-16 09:35:00,1195.94,1197.82,1190.39,1194.03,1600.0,1195.94,1197.82,1190.39,1194.03,1600.0
2020-10-16 09:40:00,1190.73,1192.73,1188.51,1191.92,1400.0,1190.73,1192.73,1188.51,1191.92,1400.0
2020-10-16 09:45:00,1189.03,1189.25,1189.03,1189.25,300.0,1189.03,1189.25,1189.03,1189.25,300.0
2020-10-16 09:50:00,1189.44,1191.01,1189.11,1190.97,900.0,1189.44,1191.01,1189.11,1190.97,900.0
2020-10-16 09:55:00,1194.02,1194.51,1191.09,1192.49,2100.0,1194.02,1194.51,1191.09,1192.49,2100.0
2020-10-16 10:00:00,1194.0,1197.84,1192.03,1197.54,1400.0,1194.0,1197.84,1192.03,1197.54,1400.0
2020-10-16 10:05:00,1197.27,1198.75,1195.43,1198.75,2514.0,1197.27,1198.75,1195.43,1198.75,2514.0
2020-10-16 10:10:00,1198.68,1198.69,1194.47,1197.77,6519.0,1198.68,1198.69,1194.47,1197.77,6519.0
2020-10-16 10:15:00,1199.47,1200.46,1199.04,1200.45,400.0,1199.47,1200.46,1199.04,1200.45,400.0
2020-10-16 10:20:00,1200.45,1200.45,1200.45,1200.45,0.0,1200.45,1200.45,1200.45,1200.45,0.0
2020-10-16 10:25:00,1202.69,1203.65,1195.95,1203.65,17028.0,1202.69,1203.65,1195.95,1203.65,17028.0
2020-10-16 10:30:00,1200.77,1200.77,1198.54,1198.54,400.0,1200.77,1200.77,1198.54,1198.54,400.0
2020-10-16 10:35:00,1197.07,1197.07,1191.04,1195.88,900.0,1197.07,1197.07,1191.04,1195.88,900.0
2020-10-16 10:40:00,1195.58,1196.66,1194.01,1196.66,300.0,1195.58,1196.66,1194.01,1196.66,300.0
2020-10-16 10:45:00,1193.6,1193.6,1192.78,1193.55,300.0,1193.6,1193.6,1192.78,1193.55,300.0
2020-10-16 10:50:00,1192.56,1192.56,1192.55,1192.56,100.0,1192.56,1192.56,1192.55,1192.56,100.0
2020-10-16 10:55:00,1193.63,1194.02,1193.63,1194.02,200.0,1193.63,1194.02,1193.63,1194.02,200.0
2020-10-16 11:00:00,1192.54,1192.59,1192.54,1192.59,200.0,1192.54,1192.59,1192.54,1192.59,200.0
2020-10-16 11:05:00,1191.35,1191.4,1190.1,1190.1,1005.0,1191.35,1191.4,1190.1,1190.1,1005.0
2020-10-16 11:10:00,1190.11,1190.26,1189.71,1189.72,700.0,1190.11,1190.26,1189.71,1189.72,700.0
2020-10-16 11:15:00,1189.87,1191.41,1189.87,1191.41,300.0,1189.87,1191.41,1189.87,1191.41,300.0
2020-10-16 11:20:00,1190.85,1190.85,1186.99,1186.99,4500.0,1190.85,1190.85,1186.99,1186.99,4500.0
2020-10-16 11:25:00,1185.76,1189.8,1184.5,1189.0,3590.0,1185.76,1189.8,1184.5,1189.0,3590.0
2020-10-16 11:30:00,1188.85,1190.74,1184.5,1190.74,2672.0,1188.85,1190.74,1184.5,1190.74,2672.0
2020-10-16 11:35:00,1191.05,1193.49,1191.04,1191.7,1810.0,1191.05,1193.49,1191.04,1191.7,1810.0
2020-10-16 11:40:00,1191.71,1191.93,1191.7,1191.7,400.0,1191.71,1191.93,1191.7,1191.7,400.0
2020-10-16 11:45:00,1192.78,1194.54,1192.02,1194.3,700.0,1192.78,1194.54,1192.02,1194.3,700.0
2020-10-16 11:50:00,1193.21,1196.1,1193.2,1195.25,5722.0,1193.21,1196.1,1193.2,1195.25,5722.0
2020-10-16 11:55:00,1196.82,1196.91,1196.12,1196.13,1424.0,1196.82,1196.91,1196.12,1196.13,1424.0
2020-10-16 12:00:00,1198.05,1198.05,1198.05,1198.05,100.0,1198.05,1198.05,1198.05,1198.05,100.0
2020-10-16 12:05:00,1198.03,1199.07,1195.37,1195.37,1140.0,1198.03,1199.07,1195.37,1195.37,1140.0
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 12:15:00,1195.43,1195.43,1195.43,1195.43,0.0,1195.43,1195.43,1195.43,1195.43,0.0
2020-10-16 12:20:00,1195.64,1195.79,1195.64,1195.78,200.0,1195.64,1195.79,1195.64,1195.78,200.0
2020-10-16 12:25:00,1197.66,1198.07,1196.69,1196.7,1388.0,1197.66,1198.07,1196.69,1196.7,1388.0
2020-10-16 12:30:00,1196.39,1197.52,1195.43,1197.52,916.0,1196.39,1197.52,1195.43,1197.52,916.0
2020-10-16 12:35:00,1198.01,1198.01,1198.0,1198.0,200.0,1198.01,1198.01,1198.0,1198.0,200.0
2020-10-16 12:40:00,1197.37,1197.37,1197.19,1197.35,636.0,1197.37,1197.37,1197.19,1197.35,636.0
2020-10-16 12:45:00,1195.5,1195.5,1195.37,1195.37,300.0,1195.5,1195.5,1195.37,1195.37,300.0
2020-10-16 12:50:00,1194.71,1194.89,1193.5,1194.89,700.0,1194.71,1194.89,1193.5,1194.89,700.0
2020-10-16 12:55:00,1194.13,1194.13,1194.12,1194.13,100.0,1194.13,1194.13,1194.12,1194.13,100.0
2020-10-16 13:00:00,1191.93,1191.93,1191.92,1191.93,100.0,1191.93,1191.93,1191.92,1191.93,100.0
2020-10-16 13:05:00,1192.5,1192.82,1191.86,1191.86,3805.0,1192.5,1192.82,1191.86,1191.86,3805.0
2020-10-16 13:10:00,1190.84,1192.57,1190.84,1191.63,700.0,1190.84,1192.57,1190.84,1191.63,700.0
2020-10-16 13:15:00,1192.76,1193.84,1192.73,1193.8,600.0,1192.76,1193.84,1192.73,1193.8,600.0
2020-10-16 13:20:00,1194.12,1196.07,1194.12,1196.06,300.0,1194.12,1196.07,1194.12,1196.06,300.0
2020-10-16 13:25:00,1195.34,1195.86,1192.93,1192.94,3019.0,1195.34,1195.86,1192.93,1192.94,3019.0
2020-10-16 13:30:00,1192.25,1192.25,1191.66,1191.66,300.0,1192.25,1192.25,1191.66,1191.66,300.0
2020-10-16 13:35:00,1190.79,1191.84,1190.79,1191.84,1030.0,1190.79,1191.84,1190.79,1191.84,1030.0
2020-10-16 13:40:00,1191.43,1192.65,1191.43,1192.02,600.0,1191.43,1192.65,1191.43,1192.02,600.0
2020-10-16 13:45:00,1192.92,1192.94,1191.62,1191.62,914.0,1192.92,1192.94,1191.62,1191.62,914.0
2020-10-16 13:50:00,1193.25,1193.5,1192.95,1193.26,2900.0,1193.25,1193.5,1192.95,1193.26,2900.0
2020-10-16 13:55:00,1193.25,1195.05,1193.2,1193.2,2300.0,1193.25,1195.05,1193.2,1193.2,2300.0
2020-10-16 14:00:00,1193.18,1193.18,1190.01,1190.16,1100.0,1193.18,1193.18,1190.01,1190.16,1100.0
2020-10-16 14:05:00,1190.79,1192.36,1190.79,1192.04,700.0,1190.79,1192.36,1190.79,1192.04,700.0
2020-10-16 14:10:00,1193.56,1195.9,1193.03,1195.89,2153.0,1193.56,1195.9,1193.03,1195.89,2153.0
2020-10-16 14:15:00,1194.46,1195.52,1194.45,1195.51,968.0,1194.46,1195.52,1194.45,1195.51,968.0
2020-10-16 14:20:00,1195.53,1195.62,1194.55,1195.62,700.0,1195.53,1195.62,1194.55,1195.62,700.0
2020-10-16 14:25:00,1197.25,1197.57,1197.06,1197.5,1600.0,1197.25,1197.57,1197.06,1197.5,1600.0
2020-10-16 14:30:00,1197.71,1197.74,1195.61,1196.8,1959.0,1197.71,1197.74,1195.61,1196.8,1959.0
2020-10-16 14:35:00,1195.68,1200.0,1195.0,1200.0,3488.0,1195.68,1200.0,1195.0,1200.0,3488.0
2020-10-16 14:40:00,1199.96,1199.97,1198.8,1199.51,300.0,1199.96,1199.97,1198.8,1199.51,300.0
2020-10-16 14:45:00,1199.16,1200.78,1199.16,1200.42,500.0,1199.16,1200.78,1199.16,1200.42,500.0
2020-10-16 14:50:00,1200.4,1202.37,1200.4,1202.36,1102.0,1200.4,1202.37,1200.4,1202.36,1102.0
2020-10-16 14:55:00,1202.22,1205.15,1201.74,1205.15,1300.0,1202.22,1205.15,1201.74,1205.15,1300.0
2020-10-16 15:00:00,1206.45,1206.45,1201.74,1201.74,1400.0,1206.45,1206.45,1201.74,1201.74,1400.0
2020-10-16 15:05:00,1202.66,1202.66,1202.65,1202.66,100.0,1202.66,1202.66,1202.65,1202.66,100.0
2020-10-16 15:10:00,1202.6,1202.66,1200.19,1200.19,1491.0,1202.6,1202.66,1200.19,1200.19,1491.0
2020-10-16 15:15:00,1200.5,1201.15,1200.16,1200.16,915.0,1200.5,1201.15,1200.16,1200.16,915.0
2020-10-16 15:20:00,1199.98,1199.98,1198.96,1199.12,600.0,1199.98,1199.98,1198.96,1199.12,600.0
2020-10-16 15:25:00,1199.7,1199.7,1198.0,1198.0,550.0,1199.7,1199.7,1198.0,1198.0,550.0
2020-10-16 15:30:00,1198.84,1199.34,1198.24,1198.81,1396.0,1198.84,1199.34,1198.24,1198.81,1396.0
2020-10-16 15:35:00,1199.51,1199.64,1199.05,1199.05,500.0,1199.51,1199.64,1199.05,1199.05,500.0
2020-10-16 15:40:00,1198.65,1198.65,1195.75,1196.74,1128.0,1198.65,1198.65,1195.75,1196.74,1128.0
2020-10-16 15:45:00,1195.92,1197.18,1195.92,1197.18,800.0,1195.92,1197.18,1195.92,1197.18,800.0
2020-10-16 15:50:00,1197.22,1197.22,1194.1,1194.1,1000.0,1197.22,1197.22,1194.1,1194.1,1000.0
2020-10-16 15:55:00,1195.05,1195.44,1192.26,1195.24,5137.0,1195.05,1195.44,1192.26,1195.24,5137.0
2020-10-19 09:30:00,1194.53,1194.53,1193.53,1193.54,2123.0,1194.53,1194.53,1193.53,1193.54,2123.0
2020-10-19 09:35:00,1193.63,1193.63,1193.17,1193.17,502.0,1193.63,1193.63,1193.17,1193.17,502.0
2020-10-19 09:40:00,1198.3,1198.3,1198.3,1198.3,100.0,1198.3,1198.3,1198.3,1198.3,100.0
2020-10-19 09:45:00,1196.46,1197.45,1196.46,1197.45,400.0,1196.46,1197.45,1196.46,1197.45,400.0
2020-10-19 09:50:00,1197.96,1198.03,1195.29,1195.29,1000.0,1197.96,1198.03,1195.29,1195.29,1000.0
2020-10-19 09:55:00,1199.98,1199.98,1194.26,1194.26,700.0,1199.98,1199.98,1194.26,1194.26,700.0
2020-10-19 10:00:00,1194.43,1196.33,1188.53,1196.33,1100.0,1194.43,1196.33,1188.53,1196.33,1100.0
2020-10-19 10:05:00,1194.76,1194.76,1192.4,1192.4,200.0,1194.76,1194.76,1192.4,1192.4,200.0
2020-10-19 10:10:00,1193.23,1197.07,1193.23,1197.07,200.0,1193.23,1197.07,1193.23,1197.07,200.0
2020-10-19 10:15:00,1192.6,1192.61,1192.39,1192.39,200.0,1192.6,1192.61,1192.39,1192.39,200.0
2020-10-19 10:20:00,1194.04,1194.04,1191.73,1191.74,300.0,1194.04,1194.04,1191.73,1191.74,300.0
2020-10-19 10:25:00,1194.0,1196.24,1194.0,1196.24,419.0,1194.0,1196.24,1194.0,1196.24,419.0
2020-10-19 10:30:00,1195.97,1198.62,1195.84,1196.25,800.0,1195.97,1198.62,1195.84,1196.25,800.0
2020-10-19 10:35:00,1197.21,1198.51,1193.95,1193.96,600.0,1197.21,1198.51,1193.95,1193.96,600.0
2020-10-19 10:40:00,1194.95,1196.39,1193.48,1194.28,400.0,1194.95,1196.39,1193.48,1194.28,400.0
2020-10-19 10:45:00,1191.41,1191.41,1185.85,1185.85,500.0,1191.41,1191.41,1185.85,1185.85,500.0
2020-10-19 10:50:00,1187.73,1188.19,1185.36,1188.19,720.0,1187.73,1188.19,1185.36,1188.19,720.0
2020-10-19 10:55:00,1186.29,1186.3,1180.2,1180.2,1500.0,1186.29,1186.3,1180.2,1180.2,1500.0
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 11:05:00,1178.17,1178.17,1178.17,1178.17,0.0,1178.17,1178.17,1178.17,1178.17,0.0
2020-10-19 11:10:00,1181.22,1183.16,1179.8,1180.46,920.0,1181.22,1183.16,1179.8,1180.46,920.0
2020-10-19 11:15:00,1184.5,1184.5,1181.63,1181.64,200.0,1184.5,1184.5,1181.63,1181.64,200.0
2020-10-19 11:20:00,1181.47,1181.47,1181.38,1181.38,450.0,1181.47,1181.47,1181.38,1181.38,450.0
2020-10-19 11:25:00,1181.37,1181.37,1181.36,1181.37,100.0,1181.37,1181.37,1181.36,1181.37,100.0
2020-10-19 11:30:00,1184.15,1184.15,1181.12,1181.12,300.0,1184.15,1184.15,1181.12,1181.12,300.0
2020-10-19 11:35:00,1181.69,1181.82,1181.68,1181.81,300.0,1181.69,1181.82,1181.68,1181.81,300.0
2020-10-19 11:40:00,1181.69,1183.26,1181.68,1183.26,200.0,1181.69,1183.26,1181.68,1183.26,200.0
2020-10-19 11:45:00,1181.15,1181.15,1181.14,1181.15,100.0,1181.15,1181.15,1181.14,1181.15,100.0
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 11:55:00,1181.1,1181.1,1181.1,1181.1,0.0,1181.1,1181.1,1181.1,1181.1,0.0
2020-10-19 12:00:00,1182.53,1182.53,1181.13,1181.44,600.0,1182.53,1182.53,1181.13,1181.44,600.0
2020-10-19 12:05:00,1181.06,1183.01,1181.06,1183.0,900.0,1181.06,1183.01,1181.06,1183.0,900.0
2020-10-19 12:10:00,1184.63,1185.2,1183.69,1183.7,300.0,1184.63,1185.2,1183.69,1183.7,300.0
2020-10-19 12:15:00,1185.6,1188.65,1185.06,1188.65,1030.0,1185.6,1188.65,1185.06,1188.65,1030.0
2020-10-19 12:20:00,1187.67,1187.83,1187.67,1187.83,200.0,1187.67,1187.83,1187.67,1187.83,200.0
2020-10-19 12:25:00,1189.2,1189.2,1185.68,1185.69,2600.0,1189.2,1189.2,1185.68,1185.69,2600.0
2020-10-19 12:30:00,1186.09,1186.29,1184.38,1184.51,1100.0,1186.09,1186.29,1184.38,1184.51,1100.0
2020-10-19 12:35:00,1184.38,1184.38,1183.71,1183.72,800.0,1184.38,1184.38,1183.71,1183.72,800.0
2020-10-19 12:40:00,1184.78,1186.68,1184.78,1186.67,200.0,1184.78,1186.68,1184.78,1186.67,200.0
2020-10-19 12:45:00,1190.99,1190.99,1189.71,1189.71,700.0,1190.99,1190.99,1189.71,1189.71,700.0
2020-10-19 12:50:00,1188.5,1188.5,1188.49,1188.49,236.0,1188.5,1188.5,1188.49,1188.49,236.0
2020-10-19 12:55:00,1188.51,1188.51,1188.51,1188.51,100.0,1188.51,1188.51,1188.51,1188.51,100.0
2020-10-19 13:00:00,1187.1,1190.03,1187.09,1188.73,600.0,1187.1,1190.03,1187.09,1188.73,600.0
2020-10-19 13:05:00,1188.19,1188.92,1188.18,1188.92,300.0,1188.19,1188.92,1188.18,1188.92,300.0
2020-10-19 13:10:00,1189.12,1189.61,1189.12,1189.61,200.0,1189.12,1189.61,1189.12,1189.61,200.0
2020-10-19 13:15:00,1190.7,1190.79,1188.8,1188.8,2300.0,1190.7,1190.79,1188.8,1188.8,2300.0
2020-10-19 13:20:00,1188.8,1191.33,1188.31,1191.08,1408.0,1188.8,1191.33,1188.31,1191.08,1408.0
2020-10-19 13:25:00,1188.41,1188.41,1188.41,1188.41,100.0,1188.41,1188.41,1188.41,1188.41,100.0
2020-10-19 13:30:00,1188.41,1189.82,1186.79,1189.81,1927.0,1188.41,1189.82,1186.79,1189.81,1927.0
2020-10-19 13:35:00,1188.0,1188.99,1188.0,1188.38,915.0,1188.0,1188.99,1188.0,1188.38,915.0
2020-10-19 13:40:00,1188.38,1188.38,1188.38,1188.38,0.0,1188.38,1188.38,1188.38,1188.38,0.0
2020-10-19 13:45:00,1188.33,1189.35,1188.12,1189.25,600.0,1188.33,1189.35,1188.12,1189.25,600.0
2020-10-19 13:50:00,1190.41,1191.19,1190.3,1190.45,1000.0,1190.41,1191.19,1190.3,1190.45,1000.0
2020-10-19 13:55:00,1190.51,1190.76,1189.34,1189.34,1582.0,1190.51,1190.76,1189.34,1189.34,1582.0
2020-10-19 14:00:00,1187.29,1189.74,1187.2,1188.67,2500.0,1187.29,1189.74,1187.2,1188.67,2500.0
2020-10-19 14:05:00,1190.05,1191.53,1190.05,1190.58,600.0,1190.05,1191.53,1190.05,1190.58,600.0
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 14:15:00,1189.93,1189.93,1189.93,1189.93,0.0,1189.93,1189.93,1189.93,1189.93,0.0
2020-10-19 14:20:00,1189.58,1189.59,1189.58,1189.58,152.0,1189.58,1189.59,1189.58,1189.58,152.0
2020-10-19 14:25:00,1191.25,1194.0,1191.25,1192.19,1250.0,1191.25,1194.0,1191.25,1192.19,1250.0
2020-10-19 14:30:00,1193.85,1198.95,1190.43,1190.44,1687.0,1193.85,1198.95,1190.43,1190.44,1687.0
2020-10-19 14:35:00,1188.49,1188.49,1187.64,1187.64,400.0,1188.49,1188.49,1187.64,1187.64,400.0
2020-10-19 14:40:00,1188.0,1188.0,1187.72,1187.73,250.0,1188.0,1188.0,1187.72,1187.73,250.0
2020-10-19 14:45:00,1186.67,1186.67,1183.15,1183.15,1200.0,1186.67,1186.67,1183.15,1183.15,1200.0
2020-10-19 14:50:00,1182.37,1182.66,1179.9,1179.9,800.0,1182.37,1182.66,1179.9,1179.9,800.0
2020-10-19 14:55:00,1179.66,1183.5,1178.09,1180.0,1600.0,1179.66,1183.5,1178.09,1180.0,1600.0
2020-10-19 15:00:00,1180.43,1180.43,1179.28,1179.28,200.0,1180.43,1180.43,1179.28,1179.28,200.0
2020-10-19 15:05:00,1178.08,1179.36,1178.07,1178.61,1100.0,1178.08,1179.36,1178.07,1178.61,1100.0
2020-10-19 15:10:00,1179.24,1181.42,1179.23,1181.41,400.0,1179.24,1181.42,1179.23,1181.41,400.0
2020-10-19 15:15:00,1181.33,1181.34,1179.36,1180.34,913.0,1181.33,1181.34,1179.36,1180.34,913.0
2020-10-19 15:20:00,1180.6,1181.98,1179.23,1179.23,1700.0,1180.6,1181.98,1179.23,1179.23,1700.0
2020-10-19 15:25:00,1179.98,1180.37,1179.98,1180.37,200.0,1179.98,1180.37,1179.98,1180.37,200.0
2020-10-19 15:30:00,1179.44,1181.38,1179.43,1181.38,1000.0,1179.44,1181.38,1179.43,1181.38,1000.0
2020-10-19 15:35:00,1181.4,1182.08,1180.59,1180.59,900.0,1181.4,1182.08,1180.59,1180.59,900.0
2020-10-19 15:40:00,1181.18,1181.19,1177.61,1177.61,1400.0,1181.18,1181.19,1177.61,1177.61,1400.0
2020-10-19 15:45:00,1179.4,1180.57,1179.37,1179.85,1548.0,1179.4,1180.57,1179.37,1179.85,1548.0
2020-10-19 15:50:00,1179.55,1179.56,1174.32,1174.34,2111.0,1179.55,1179.56,1174.32,1174.34,2111.0
2020-10-19 15:55:00,1176.29,1178.02,1174.66,1178.01,4523.0,1176.29,1178.02,1174.66,1178.01,4523.0
2020-10-20 09:30:00,1177.59,1177.59,1177.59,1177.59,1491.0,1177.59,1177.59,1177.59,1177.59,1491.0
2020-10-20 09:35:00,1181.67,1186.0,1181.66,1186.0,2369.0,1181.67,1186.0,1181.66,1186.0,2369.0
2020-10-20 09:40:00,1185.09,1185.25,1182.83,1182.84,550.0,1185.09,1185.25,1182.83,1182.84,550.0
2020-10-20 09:45:00,1185.0,1185.87,1183.83,1185.87,500.0,1185.0,1185.87,1183.83,1185.87,500.0
2020-10-20 09:50:00,1183.82,1183.95,1182.54,1182.54,400.0,1183.82,1183.95,1182.54,1182.54,400.0
2020-10-20 09:55:00,1181.28,1184.92,1181.28,1184.92,1100.0,1181.28,1184.92,1181.28,1184.92,1100.0
2020-10-20 10:00:00,1183.41,1183.42,1181.06,1181.07,1000.0,1183.41,1183.42,1181.06,1181.07,1000.0
2020-10-20 10:05:00,1182.0,1182.0,1179.3,1179.31,500.0,1182.0,1182.0,1179.3,1179.31,500.0
2020-10-20 10:10:00,1180.85,1180.86,1180.85,1180.86,628.0,1180.85,1180.86,1180.85,1180.86,628.0
2020-10-20 10:15:00,1181.76,1183.11,1181.76,1183.11,425.0,1181.76,1183.11,1181.76,1183.11,425.0
2020-10-20 10:20:00,1183.11,1183.11,1183.11,1183.11,0.0,1183.11,1183.11,1183.11,1183.11,0.0
2020-10-20 10:25:00,1184.4,1187.5,1184.4,1187.5,400.0,1184.4,1187.5,1184.4,1187.5,400.0
2020-10-20 10:30:00,1188.99,1188.99,1187.83,1188.47,600.0,1188.99,1188.99,1187.83,1188.47,600.0
2020-10-20 10:35:00,1188.6,1191.07,1188.59,1191.07,505.0,1188.6,1191.07,1188.59,1191.07,505.0
2020-10-20 10:40:00,1192.13,1192.13,1190.8,1192.02,650.0,1192.13,1192.13,1190.8,1192.02,650.0
2020-10-20 10:45:00,1192.31,1193.95,1189.7,1189.7,1200.0,1192.31,1193.95,1189.7,1189.7,1200.0
2020-10-20 10:50:00,1191.99,1194.35,1191.99,1194.35,453.0,1191.99,1194.35,1191.99,1194.35,453.0
2020-10-20 10:55:00,1194.36,1194.37,1190.0,1190.0,900.0,1194.36,1194.37,1190.0,1190.0,900.0
2020-10-20 11:00:00,1188.13,1188.13,1186.54,1187.73,500.0,1188.13,1188.13,1186.54,1187.73,500.0
2020-10-20 11:05:00,1187.47,1189.1,1187.47,1188.17,902.0,1187.47,1189.1,1187.47,1188.17,902.0
2020-10-20 11:10:00,1188.1,1188.1,1186.24,1186.24,425.0,1188.1,1188.1,1186.24,1186.24,425.0
2020-10-20 11:15:00,1184.6,1186.86,1183.56,1186.86,509.0,1184.6,1186.86,1183.56,1186.86,509.0
2020-10-20 11:20:00,1187.09,1189.27,1187.09,1187.21,700.0,1187.09,1189.27,1187.09,1187.21,700.0
2020-10-20 11:25:00,1188.41,1188.41,1188.4,1188.4,200.0,1188.41,1188.41,1188.4,1188.4,200.0
2020-10-20 11:30:00,1188.49,1190.96,1188.49,1189.85,1000.0,1188.49,1190.96,1188.49,1189.85,1000.0
2020-10-20 11:35:00,1189.67,1190.41,1189.67,1190.41,200.0,1189.67,1190.41,1189.67,1190.41,200.0
2020-10-20 11:40:00,1190.41,1190.41,1190.41,1190.41,0.0,1190.41,1190.41,1190.41,1190.41,0.0
2020-10-20 11:45:00,1188.61,1190.73,1188.61,1190.73,300.0,1188.61,1190.73,1188.61,1190.73,300.0
2020-10-20 11:50:00,1191.21,1193.0,1190.73,1191.81,800.0,1191.21,1193.0,1190.73,1191.81,800.0
2020-10-20 11:55:00,1191.81,1191.81,1190.2,1191.49,1345.0,1191.81,1191.81,1190.2,1191.49,1345.0
2020-10-20 12:00:00,1191.44,1191.77,1191.43,1191.77,300.0,1191.44,1191.77,1191.43,1191.77,300.0
2020-10-20 12:05:00,1190.76,1190.76,1189.0,1189.0,500.0,1190.76,1190.76,1189.0,1189.0,500.0
2020-10-20 12:10:00,1188.96,1191.36,1186.18,1189.64,1759.0,1188.96,1191.36,1186.18,1189.64,1759.0
2020-10-20 12:15:00,1189.63,1189.69,1189.01,1189.62,400.0,1189.63,1189.69,1189.01,1189.62,400.0
2020-10-20 12:20:00,1189.99,1189.99,1187.59,1187.63,800.0,1189.99,1189.99,1187.59,1187.63,800.0
2020-10-20 12:25:00,1187.95,1187.95,1181.35,1184.3,1200.0,1187.95,1187.95,1181.35,1184.3,1200.0
2020-10-20 12:30:00,1184.95,1190.29,1184.95,1190.29,2065.0,1184.95,1190.29,1184.95,1190.29,2065.0
2020-10-20 12:35:00,1188.66,1189.88,1188.55,1188.55,825.0,1188.66,1189.88,1188.55,1188.55,825.0
2020-10-20 12:40:00,1188.34,1188.34,1185.76,1186.58,1026.0,1188.34,1188.34,1185.76,1186.58,1026.0
2020-10-20 12:45:00,1185.17,1186.97,1180.6,1180.6,1692.0,1185.17,1186.97,1180.6,1180.6,1692.0
2020-10-20 12:50:00,1185.21,1185.55,1184.9,1184.9,300.0,1185.21,1185.55,1184.9,1184.9,300.0
2020-10-20 12:55:00,1184.61,1185.9,1184.56,1185.9,1214.0,1184.61,1185.9,1184.56,1185.9,1214.0
2020-10-20 13:00:00,1186.81,1188.92,1186.62,1188.11,1600.0,1186.81,1188.92,1186.62,1188.11,1600.0
2020-10-20 13:05:00,1187.74,1188.28,1187.13,1187.13,1300.0,1187.74,1188.28,1187.13,1187.13,1300.0
2020-10-20 13:10:00,1187.96,1189.13,1187.75,1189.13,800.0,1187.96,1189.13,1187.75,1189.13,800.0
2020-10-20 13:15:00,1189.46,1191.19,1189.46,1191.04,800.0,1189.46,1191.19,1189.46,1191.04,800.0
2020-10-20 13:20:00,1191.45,1192.87,1191.45,1192.87,600.0,1191.45,1192.87,1191.45,1192.87,600.0
2020-10-20 13:25:00,1192.25,1194.0,1192.13,1194.0,546.0,1192.25,1194.0,1192.13,1194.0,546.0
2020-10-20 13:30:00,1193.79,1194.47,1191.02,1191.85,1750.0,1193.79,1194.47,1191.02,1191.85,1750.0
2020-10-20 13:35:00,1191.79,1195.15,1191.79,1194.34,1100.0,1191.79,1195.15,1191.79,1194.34,1100.0
2020-10-20 13:40:00,1194.65,1196.13,1194.65,1195.52,900.0,1194.65,1196.13,1194.65,1195.52,900.0
2020-10-20 13:45:00,1195.87,1196.5,1193.53,1194.0,2886.0,1195.87,1196.5,1193.53,1194.0,2886.0
2020-10-20 13:50:00,1194.57,1194.57,1192.39,1192.39,1727.0,1194.57,1194.57,1192.39,1192.39,1727.0
2020-10-20 13:55:00,1191.58,1192.0,1188.88,1190.45,900.0,1191.58,1192.0,1188.88,1190.45,900.0
2020-10-20 14:00:00,1190.87,1191.5,1190.87,1191.5,490.0,1190.87,1191.5,1190.87,1191.5,490.0
2020-10-20 14:05:00,1190.83,1190.83,1190.0,1190.35,628.0,1190.83,1190.83,1190.0,1190.35,628.0
2020-10-20 14:10:00,1190.8,1190.8,1189.43,1190.16,1100.0,1190.8,1190.8,1189.43,1190.16,1100.0
2020-10-20 14:15:00,1189.88,1189.88,1189.88,1189.88,100.0,1189.88,1189.88,1189.88,1189.88,100.0
2020-10-20 14:20:00,1188.55,1189.06,1187.71,1189.06,1034.0,1188.55,1189.06,1187.71,1189.06,1034.0
2020-10-20 14:25:00,1187.94,1187.94,1187.01,1187.01,400.0,1187.94,1187.94,1187.01,1187.01,400.0
2020-10-20 14:30:00,1185.74,1190.11,1185.74,1190.11,400.0,1185.74,1190.11,1185.74,1190.11,400.0
2020-10-20 14:35:00,1189.25,1189.29,1189.1,1189.29,716.0,1189.25,1189.29,1189.1,1189.29,716.0
2020-10-20 14:40:00,1188.62,1189.99,1188.62,1189.11,597.0,1188.62,1189.99,1188.62,1189.11,597.0
2020-10-20 14:45:00,1189.12,1189.13,1188.99,1189.13,400.0,1189.12,1189.13,1188.99,1189.13,400.0
2020-10-20 14:50:00,1188.1,1188.11,1185.29,1187.32,2000.0,1188.1,1188.11,1185.29,1187.32,2000.0
2020-10-20 14:55:00,1188.25,1188.45,1188.25,1188.44,5100.0,1188.25,1188.45,1188.25,1188.44,5100.0
2020-10-20 15:00:00,1188.0,1188.0,1187.14,1187.44,811.0,1188.0,1188.0,1187.14,1187.44,811.0
2020-10-20 15:05:00,1186.28,1186.28,1182.37,1182.83,1860.0,1186.28,1186.28,1182.37,1182.83,1860.0
2020-10-20 15:10:00,1180.0,1180.0,1178.73,1178.8,500.0,1180.0,1180.0,1178.73,1178.8,500.0
2020-10-20 15:15:00,1176.72,1182.37,1176.72,1182.37,700.0,1176.72,1182.37,1176.72,1182.37,700.0
2020-10-20 15:20:00,1179.53,1181.62,1179.04,1181.62,902.0,1179.53,1181.62,1179.04,1181.62,902.0
2020-10-20 15:25:00,1182.55,1182.88,1180.13,1182.88,1724.0,1182.55,1182.88,1180.13,1182.88,1724.0
2020-10-20 15:30:00,1184.2,1184.51,1181.85,1181.85,2800.0,1184.2,1184.51,1181.85,1181.85,2800.0
2020-10-20 15:35:00,1180.29,1181.09,1179.16,1180.8,1200.0,1180.29,1181.09,1179.16,1180.8,1200.0
2020-10-20 15:40:00,1182.05,1184.53,1182.05,1183.15,1600.0,1182.05,1184.53,1182.05,1183.15,1600.0
2020-10-20 15:45:00,1184.15,1184.27,1182.66,1182.67,1945.0,1184.15,1184.27,1182.66,1182.67,1945.0
2020-10-20 15:50:00,1180.84,1181.88,1179.97,1180.35,1200.0,1180.84,1181.88,1179.97,1180.35,1200.0
2020-10-20 15:55:00,1180.5,1181.86,1178.64,1180.13,6250.0,1180.5,1181.86,1178.64,1180.13,6250.0
2020-10-21 09:30:00,1179.77,1179.77,1179.39,1179.4,1941.0,1179.77,1179.77,1179.39,1179.4,1941.0
2020-10-21 09:35:00,1178.8,1178.8,1178.8,1178.8,200.0,1178.8,1178.8,1178.8,1178.8,200.0
2020-10-21 09:40:00,1181.17,1181.18,1181.17,1181.17,200.0,1181.17,1181.18,1181.17,1181.17,200.0
2020-10-21 09:45:00,1180.91,1180.91,1180.9,1180.91,100.0,1180.91,1180.91,1180.9,1180.91,100.0
2020-10-21 09:50:00,1182.83,1182.84,1182.45,1182.46,300.0,1182.83,1182.84,1182.45,1182.46,300.0
2020-10-21 09:55:00,1182.76,1184.29,1182.75,1183.84,400.0,1182.76,1184.29,1182.75,1183.84,400.0
2020-10-21 10:00:00,1182.29,1183.42,1182.29,1182.3,1624.0,1182.29,1183.42,1182.29,1182.3,1624.0
2020-10-21 10:05:00,1182.92,1182.93,1182.92,1182.92,100.0,1182.92,1182.93,1182.92,1182.92,100.0
2020-10-21 10:10:00,1182.92,1182.92,1182.92,1182.92,0.0,1182.92,1182.92,1182.92,1182.92,0.0
2020-10-21 10:15:00,1186.75,1186.77,1186.72,1186.72,400.0,1186.75,1186.77,1186.72,1186.72,400.0
2020-10-21 10:20:00,1187.96,1188.42,1187.6,1188.42,900.0,1187.96,1188.42,1187.6,1188.42,900.0
2020-10-21 10:25:00,1189.62,1192.47,1189.31,1192.47,600.0,1189.62,1192.47,1189.31,1192.47,600.0
2020-10-21 10:30:00,1190.47,1190.47,1187.41,1188.79,1059.0,1190.47,1190.47,1187.41,1188.79,1059.0
2020-10-21 10:35:00,1189.17,1189.17,1189.05,1189.05,205.0,1189.17,1189.17,1189.05,1189.05,205.0
2020-10-21 10:40:00,1190.39,1190.39,1189.67,1190.05,408.0,1190.39,1190.39,1189.67,1190.05,408.0
2020-10-21 10:45:00,1189.82,1189.83,1188.4,1188.48,400.0,1189.82,1189.83,1188.4,1188.48,400.0
2020-10-21 10:50:00,1187.21,1187.21,1185.77,1185.91,1100.0,1187.21,1187.21,1185.77,1185.91,1100.0
2020-10-21 10:55:00,1187.88,1187.88,1185.3,1185.32,11200.0,1187.88,1187.88,1185.3,1185.32,11200.0
2020-10-21 11:00:00,1184.01,1185.12,1183.17,1183.86,900.0,1184.01,1185.12,1183.17,1183.86,900.0
2020-10-21 11:05:00,1181.73,1182.27,1179.0,1179.0,400.0,1181.73,1182.27,1179.0,1179.0,400.0
2020-10-21 11:10:00,1177.47,1180.03,1177.47,1180.03,1650.0,1177.47,1180.03,1177.47,1180.03,1650.0
2020-10-21 11:15:00,1178.57,1178.57,1178.56,1178.57,100.0,1178.57,1178.57,1178.56,1178.57,100.0
2020-10-21 11:20:00,1179.0,1179.0,1176.06,1177.39,1949.0,1179.0,1179.0,1176.06,1177.39,1949.0
2020-10-21 11:25:00,1179.43,1179.44,1179.43,1179.43,100.0,1179.43,1179.44,1179.43,1179.43,100.0
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 11:35:00,1181.63,1181.63,1181.63,1181.63,0.0,1181.63,1181.63,1181.63,1181.63,0.0
2020-10-21 11:40:00,1181.63,1181.63,1181.63,1181.63,0.0,1181.63,1181.63,1181.63,1181.63,0.0
2020-10-21 11:45:00,1181.63,1181.63,1181.63,1181.63,0.0,1181.63,1181.63,1181.63,1181.63,0.0
2020-10-21 11:50:00,1183.71,1183.71,1182.01,1182.01,200.0,1183.71,1183.71,1182.01,1182.01,200.0
2020-10-21 11:55:00,1182.83,1182.83,1182.83,1182.83,100.0,1182.83,1182.83,1182.83,1182.83,100.0
2020-10-21 12:00:00,1182.83,1182.83,1182.83,1182.83,0.0,1182.83,1182.83,1182.83,1182.83,0.0
2020-10-21 12:05:00,1179.63,1182.08,1179.63,1182.08,200.0,1179.63,1182.08,1179.63,1182.08,200.0
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 12:15:00,1179.56,1179.56,1179.56,1179.56,0.0,1179.56,1179.56,1179.56,1179.56,0.0
2020-10-21 12:20:00,1179.61,1181.64,1179.6,1181.64,400.0,1179.61,1181.64,1179.6,1181.64,400.0
2020-10-21 12:25:00,1179.23,1179.23,1179.23,1179.23,100.0,1179.23,1179.23,1179.23,1179.23,100.0
2020-10-21 12:30:00,1178.02,1178.88,1178.02,1178.44,1100.0,1178.02,1178.88,1178.02,1178.44,1100.0
2020-10-21 12:35:00,1178.02,1178.91,1177.84,1178.91,500.0,1178.02,1178.91,1177.84,1178.91,500.0
2020-10-21 12:40:00,1179.55,1179.56,1178.46,1178.46,500.0,1179.55,1179.56,1178.46,1178.46,500.0
2020-10-21 12:45:00,1179.01,1179.01,1177.86,1177.87,600.0,1179.01,1179.01,1177.86,1177.87,600.0
2020-10-21 12:50:00,1177.64,1179.75,1177.63,1178.8,900.0,1177.64,1179.75,1177.63,1178.8,900.0
2020-10-21 12:55:00,1176.47,1176.47,1176.18,1176.19,200.0,1176.47,1176.47,1176.18,1176.19,200.0
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 13:05:00,1176.42,1176.42,1176.42,1176.42,0.0,1176.42,1176.42,1176.42,1176.42,0.0
2020-10-21 13:10:00,1176.42,1176.42,1176.42,1176.42,0.0,1176.42,1176.42,1176.42,1176.42,0.0
2020-10-21 13:15:00,1178.77,1178.77,1178.77,1178.77,200.0,1178.77,1178.77,1178.77,1178.77,200.0
2020-10-21 13:20:00,1179.86,1179.86,1179.86,1179.86,100.0,1179.86,1179.86,1179.86,1179.86,100.0
2020-10-21 13:25:00,1179.85,1181.42,1179.85,1181.36,425.0,1179.85,1181.42,1179.85,1181.36,425.0
2020-10-21 13:30:00,1181.13,1181.26,1181.12,1181.25,387.0,1181.13,1181.26,1181.12,1181.25,387.0
2020-10-21 13:35:00,1181.44,1181.45,1175.36,1175.36,700.0,1181.44,1181.45,1175.36,1175.36,700.0
2020-10-21 13:40:00,1176.7,1179.3,1176.7,1179.0,2401.0,1176.7,1179.3,1176.7,1179.0,2401.0
2020-10-21 13:45:00,1178.87,1179.65,1178.5,1179.65,1285.0,1178.87,1179.65,1178.5,1179.65,1285.0
2020-10-21 13:50:00,1178.98,1178.98,1177.54,1177.55,200.0,1178.98,1178.98,1177.54,1177.55,200.0
2020-10-21 13:55:00,1176.41,1176.42,1176.41,1176.41,100.0,1176.41,1176.42,1176.41,1176.41,100.0
2020-10-21 14:00:00,1176.87,1179.44,1176.87,1179.19,829.0,1176.87,1179.44,1176.87,1179.19,829.0
2020-10-21 14:05:00,1180.01,1180.01,1178.65,1178.65,1351.0,1180.01,1180.01,1178.65,1178.65,1351.0
2020-10-21 14:10:00,1178.93,1178.94,1174.55,1178.7,1300.0,1178.93,1178.94,1174.55,1178.7,1300.0
2020-10-21 14:15:00,1177.86,1179.35,1177.86,1179.35,429.0,1177.86,1179.35,1177.86,1179.35,429.0
2020-10-21 14:20:00,1179.42,1180.25,1178.91,1180.25,900.0,1179.42,1180.25,1178.91,1180.25,900.0
2020-10-21 14:25:00,1180.43,1180.43,1180.42,1180.43,269.0,1180.43,1180.43,1180.42,1180.43,269.0
2020-10-21 14:30:00,1180.58,1182.23,1180.5,1182.23,1000.0,1180.58,1182.23,1180.5,1182.23,1000.0
2020-10-21 14:35:00,1182.0,1182.0,1181.88,1181.88,404.0,1182.0,1182.0,1181.88,1181.88,404.0
2020-10-21 14:40:00,1182.44,1183.65,1182.43,1183.65,600.0,1182.44,1183.65,1182.43,1183.65,600.0
2020-10-21 14:45:00,1183.08,1183.08,1182.96,1182.97,350.0,1183.08,1183.08,1182.96,1182.97,350.0
2020-10-21 14:50:00,1182.89,1182.89,1182.41,1182.42,1700.0,1182.89,1182.89,1182.41,1182.42,1700.0
2020-10-21 14:55:00,1181.05,1183.2,1181.04,1183.2,1800.0,1181.05,1183.2,1181.04,1183.2,1800.0
2020-10-21 15:00:00,1183.21,1183.33,1180.83,1181.05,900.0,1183.21,1183.33,1180.83,1181.05,900.0
2020-10-21 15:05:00,1180.56,1180.57,1178.65,1178.73,797.0,1180.56,1180.57,1178.65,1178.73,797.0
2020-10-21 15:10:00,1178.57,1178.57,1178.56,1178.57,173.0,1178.57,1178.57,1178.56,1178.57,173.0
2020-10-21 15:15:00,1179.62,1180.95,1179.62,1180.94,715.0,1179.62,1180.95,1179.62,1180.94,715.0
2020-10-21 15:20:00,1180.56,1180.57,1180.46,1180.46,300.0,1180.56,1180.57,1180.46,1180.46,300.0
2020-10-21 15:25:00,1181.89,1182.34,1181.89,1182.34,600.0,1181.89,1182.34,1181.89,1182.34,600.0
2020-10-21 15:30:00,1182.38,1183.45,1181.66,1181.69,1825.0,1182.38,1183.45,1181.66,1181.69,1825.0
2020-10-21 15:35:00,1183.64,1184.29,1183.64,1184.29,300.0,1183.64,1184.29,1183.64,1184.29,300.0
2020-10-21 15:40:00,1183.68,1183.69,1181.8,1181.81,1050.0,1183.68,1183.69,1181.8,1181.81,1050.0
2020-10-21 15:45:00,1180.71,1181.82,1179.01,1179.85,3170.0,1180.71,1181.82,1179.01,1179.85,3170.0
2020-10-21 15:50:00,1179.58,1179.77,1178.5,1179.25,704.0,1179.58,1179.77,1178.5,1179.25,704.0
2020-10-21 15:55:00,1179.24,1180.54,1177.59,1177.6,5025.0,1179.24,1180.54,1177.59,1177.6,5025.0
2020-10-22 09:30:00,1176.47,1181.2,1176.47,1181.2,936.0,1176.47,1181.2,1176.47,1181.2,936.0
2020-10-22 09:35:00,1176.95,1177.62,1174.15,1174.15,618.0,1176.95,1177.62,1174.15,1174.15,618.0
2020-10-22 09:40:00,1174.4,1179.45,1174.4,1178.97,7200.0,1174.4,1179.45,1174.4,1178.97,7200.0
2020-10-22 09:45:00,1180.77,1180.77,1180.77,1180.77,100.0,1180.77,1180.77,1180.77,1180.77,100.0
2020-10-22 09:50:00,1179.61,1181.09,1179.14,1180.39,700.0,1179.61,1181.09,1179.14,1180.39,700.0
2020-10-22 09:55:00,1181.53,1183.88,1181.52,1183.88,400.0,1181.53,1183.88,1181.52,1183.88,400.0
2020-10-22 10:00:00,1183.44,1184.98,1181.9,1182.57,1000.0,1183.44,1184.98,1181.9,1182.57,1000.0
2020-10-22 10:05:00,1181.17,1182.88,1180.0,1180.0,1600.0,1181.17,1182.88,1180.0,1180.0,1600.0
2020-10-22 10:10:00,1179.26,1179.26,1179.26,1179.26,100.0,1179.26,1179.26,1179.26,1179.26,100.0
2020-10-22 10:15:00,1177.19,1177.2,1177.19,1177.19,100.0,1177.19,1177.2,1177.19,1177.19,100.0
2020-10-22 10:20:00,1177.19,1177.19,1177.19,1177.19,0.0,1177.19,1177.19,1177.19,1177.19,0.0
2020-10-22 10:25:00,1173.65,1177.1,1173.65,1177.1,1700.0,1173.65,1177.1,1173.65,1177.1,1700.0
2020-10-22 10:30:00,1177.1,1177.1,1177.1,1177.1,0.0,1177.1,1177.1,1177.1,1177.1,0.0
2020-10-22 10:35:00,1171.83,1172.28,1171.83,1172.28,200.0,1171.83,1172.28,1171.83,1172.28,200.0
2020-10-22 10:40:00,1169.6,1172.48,1168.0,1172.16,871.0,1169.6,1172.48,1168.0,1172.16,871.0
2020-10-22 10:45:00,1170.2,1170.21,1170.2,1170.2,300.0,1170.2,1170.21,1170.2,1170.2,300.0
2020-10-22 10:50:00,1171.02,1177.99,1169.28,1177.97,829.0,1171.02,1177.99,1169.28,1177.97,829.0
2020-10-22 10:55:00,1176.61,1176.62,1176.61,1176.61,100.0,1176.61,1176.62,1176.61,1176.61,100.0
2020-10-22 11:00:00,1176.61,1176.61,1176.61,1176.61,0.0,1176.61,1176.61,1176.61,1176.61,0.0
2020-10-22 11:05:00,1178.57,1180.73,1178.56,1179.77,400.0,1178.57,1180.73,1178.56,1179.77,400.0
2020-10-22 11:10:00,1179.77,1179.77,1179.77,1179.77,0.0,1179.77,1179.77,1179.77,1179.77,0.0
2020-10-22 11:15:00,1183.54,1183.54,1182.71,1182.89,927.0,1183.54,1183.54,1182.71,1182.89,927.0
2020-10-22 11:20:00,1183.5,1185.0,1182.75,1182.75,1291.0,1183.5,1185.0,1182.75,1182.75,1291.0
2020-10-22 11:25:00,1178.2,1181.25,1178.2,1181.25,300.0,1178.2,1181.25,1178.2,1181.25,300.0
2020-10-22 11:30:00,1179.9,1180.77,1178.49,1178.49,700.0,1179.9,1180.77,1178.49,1178.49,700.0
2020-10-22 11:35:00,1179.12,1179.54,1178.4,1179.54,640.0,1179.12,1179.54,1178.4,1179.54,640.0
2020-10-22 11:40:00,1175.52,1175.72,1174.47,1174.47,1374.0,1175.52,1175.72,1174.47,1174.47,1374.0
2020-10-22 11:45:00,1174.55,1174.77,1174.55,1174.77,200.0,1174.55,1174.77,1174.55,1174.77,200.0
2020-10-22 11:50:00,1174.95,1174.95,1174.94,1174.95,100.0,1174.95,1174.95,1174.94,1174.95,100.0
2020-10-22 11:55:00,1175.5,1177.97,1173.21,1176.51,1447.0,1175.5,1177.97,1173.21,1176.51,1447.0
2020-10-22 12:00:00,1177.43,1177.43,1174.51,1174.51,1151.0,1177.43,1177.43,1174.51,1174.51,1151.0
2020-10-22 12:05:00,1174.65,1175.24,1174.42,1174.8,600.0,1174.65,1175.24,1174.42,1174.8,600.0
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 12:15:00,1175.07,1175.07,1175.07,1175.07,0.0,1175.07,1175.07,1175.07,1175.07,0.0
2020-10-22 12:20:00,1175.07,1175.07,1175.07,1175.07,0.0,1175.07,1175.07,1175.07,1175.07,0.0
2020-10-22 12:25:00,1175.2,1175.2,1175.09,1175.09,200.0,1175.2,1175.2,1175.09,1175.09,200.0
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 12:35:00,1177.82,1177.82,1177.82,1177.82,0.0,1177.82,1177.82,1177.82,1177.82,0.0
2020-10-22 12:40:00,1177.82,1177.82,1177.82,1177.82,0.0,1177.82,1177.82,1177.82,1177.82,0.0
2020-10-22 12:45:00,1178.41,1178.41,1178.06,1178.26,300.0,1178.41,1178.41,1178.06,1178.26,300.0
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 12:55:00,1177.94,1177.94,1177.94,1177.94,0.0,1177.94,1177.94,1177.94,1177.94,0.0
2020-10-22 13:00:00,1178.93,1179.26,1178.93,1179.26,206.0,1178.93,1179.26,1178.93,1179.26,206.0
2020-10-22 13:05:00,1178.63,1181.0,1178.51,1181.0,700.0,1178.63,1181.0,1178.51,1181.0,700.0
2020-10-22 13:10:00,1184.89,1184.94,1184.89,1184.94,200.0,1184.89,1184.94,1184.89,1184.94,200.0
2020-10-22 13:15:00,1184.42,1184.42,1180.56,1180.56,200.0,1184.42,1184.42,1180.56,1180.56,200.0
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 13:25:00,1180.56,1180.56,1180.56,1180.56,0.0,1180.56,1180.56,1180.56,1180.56,0.0
2020-10-22 13:30:00,1180.28,1180.28,1180.28,1180.28,100.0,1180.28,1180.28,1180.28,1180.28,100.0
2020-10-22 13:35:00,1180.0,1181.17,1179.68,1181.17,900.0,1180.0,1181.17,1179.68,1181.17,900.0
2020-10-22 13:40:00,1180.74,1180.74,1180.74,1180.74,100.0,1180.74,1180.74,1180.74,1180.74,100.0
2020-10-22 13:45:00,1180.56,1180.57,1180.56,1180.56,100.0,1180.56,1180.57,1180.56,1180.56,100.0
2020-10-22 13:50:00,1180.56,1180.56,1180.56,1180.56,0.0,1180.56,1180.56,1180.56,1180.56,0.0
2020-10-22 13:55:00,1181.54,1181.54,1181.53,1181.54,100.0,1181.54,1181.54,1181.53,1181.54,100.0
2020-10-22 14:00:00,1182.34,1182.4,1181.41,1181.41,1600.0,1182.34,1182.4,1181.41,1181.41,1600.0
2020-10-22 14:05:00,1181.15,1181.15,1181.14,1181.15,100.0,1181.15,1181.15,1181.14,1181.15,100.0
2020-10-22 14:10:00,1180.68,1180.68,1179.87,1179.87,400.0,1180.68,1180.68,1179.87,1179.87,400.0
2020-10-22 14:15:00,1180.93,1180.94,1180.93,1180.93,100.0,1180.93,1180.94,1180.93,1180.93,100.0
2020-10-22 14:20:00,1180.93,1180.94,1180.93,1180.93,100.0,1180.93,1180.94,1180.93,1180.93,100.0
2020-10-22 14:25:00,1180.38,1180.38,1179.51,1179.51,200.0,1180.38,1180.38,1179.51,1179.51,200.0
2020-10-22 14:30:00,1180.61,1180.62,1180.61,1180.61,100.0,1180.61,1180.62,1180.61,1180.61,100.0
2020-10-22 14:35:00,1180.01,1180.01,1180.0,1180.01,100.0,1180.01,1180.01,1180.0,1180.01,100.0
2020-10-22 14:40:00,1178.83,1178.83,1178.8,1178.8,700.0,1178.83,1178.83,1178.8,1178.8,700.0
2020-10-22 14:45:00,1177.62,1177.62,1176.56,1176.57,200.0,1177.62,1177.62,1176.56,1176.57,200.0
2020-10-22 14:50:00,1178.1,1178.1,1178.09,1178.09,400.0,1178.1,1178.1,1178.09,1178.09,400.0
2020-10-22 14:55:00,1177.95,1178.59,1175.01,1175.01,650.0,1177.95,1178.59,1175.01,1175.01,650.0
2020-10-22 15:00:00,1177.01,1177.01,1174.54,1175.0,800.0,1177.01,1177.01,1174.54,1175.0,800.0
2020-10-22 15:05:00,1172.51,1172.51,1172.51,1172.51,100.0,1172.51,1172.51,1172.51,1172.51,100.0
2020-10-22 15:10:00,1173.63,1173.96,1172.7,1172.71,500.0,1173.63,1173.96,1172.7,1172.71,500.0
2020-10-22 15:15:00,1173.17,1173.9,1172.13,1173.9,1300.0,1173.17,1173.9,1172.13,1173.9,1300.0
2020-10-22 15:20:00,1172.84,1172.84,1172.84,1172.84,100.0,1172.84,1172.84,1172.84,1172.84,100.0
2020-10-22 15:25:00,1173.01,1173.62,1171.89,1173.62,500.0,1173.01,1173.62,1171.89,1173.62,500.0
2020-10-22 15:30:00,1174.01,1177.16,1174.01,1176.65,6063.0,1174.01,1177.16,1174.01,1176.65,6063.0
2020-10-22 15:35:00,1177.81,1177.82,1174.35,1174.41,1500.0,1177.81,1177.82,1174.35,1174.41,1500.0
2020-10-22 15:40:00,1174.72,1177.79,1174.7,1176.46,1710.0,1174.72,1177.79,1174.7,1176.46,1710.0
2020-10-22 15:45:00,1176.41,1176.9,1174.15,1176.57,2300.0,1176.41,1176.9,1174.15,1176.57,2300.0
2020-10-22 15:50:00,1173.5,1177.74,1173.49,1177.46,2600.0,1173.5,1177.74,1173.49,1177.46,2600.0
2020-10-22 15:55:00,1176.82,1177.2,1173.67,1176.62,5915.0,1176.82,1177.2,1173.67,1176.62,5915.0
2020-10-23 09:30:00,1180.51,1180.51,1180.51,1180.51,944.0,1180.51,1180.51,1180.51,1180.51,944.0
2020-10-23 09:35:00,1176.92,1176.92,1170.06,1172.88,700.0,1176.92,1176.92,1170.06,1172.88,700.0
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 09:45:00,1169.66,1169.66,1169.66,1169.66,0.0,1169.66,1169.66,1169.66,1169.66,0.0
2020-10-23 09:50:00,1167.1,1167.57,1167.01,1167.57,559.0,1167.1,1167.57,1167.01,1167.57,559.0
2020-10-23 09:55:00,1166.64,1166.64,1166.64,1166.64,100.0,1166.64,1166.64,1166.64,1166.64,100.0
2020-10-23 10:00:00,1165.44,1166.82,1164.53,1164.53,304.0,1165.44,1166.82,1164.53,1164.53,304.0
2020-10-23 10:05:00,1164.13,1166.02,1164.13,1166.02,800.0,1164.13,1166.02,1164.13,1166.02,800.0
2020-10-23 10:10:00,1167.36,1167.36,1162.53,1162.53,616.0,1167.36,1167.36,1162.53,1162.53,616.0
2020-10-23 10:15:00,1163.03,1163.33,1161.46,1161.47,408.0,1163.03,1163.33,1161.46,1161.47,408.0
2020-10-23 10:20:00,1162.67,1162.8,1162.67,1162.67,600.0,1162.67,1162.8,1162.67,1162.67,600.0
2020-10-23 10:25:00,1165.71,1169.12,1165.71,1169.12,818.0,1165.71,1169.12,1165.71,1169.12,818.0
2020-10-23 10:30:00,1170.89,1170.99,1168.11,1168.11,1252.0,1170.89,1170.99,1168.11,1168.11,1252.0
2020-10-23 10:35:00,1167.9,1172.15,1166.49,1172.14,1200.0,1167.9,1172.15,1166.49,1172.14,1200.0
2020-10-23 10:40:00,1170.87,1171.33,1170.36,1170.51,1200.0,1170.87,1171.33,1170.36,1170.51,1200.0
2020-10-23 10:45:00,1171.0,1171.92,1170.6,1171.92,300.0,1171.0,1171.92,1170.6,1171.92,300.0
2020-10-23 10:50:00,1176.0,1176.0,1172.78,1172.78,900.0,1176.0,1176.0,1172.78,1172.78,900.0
2020-10-23 10:55:00,1172.82,1176.36,1172.81,1176.22,1400.0,1172.82,1176.36,1172.81,1176.22,1400.0
2020-10-23 11:00:00,1176.45,1178.22,1175.66,1178.07,1209.0,1176.45,1178.22,1175.66,1178.07,1209.0
2020-10-23 11:05:00,1175.89,1181.35,1175.89,1180.99,4510.0,1175.89,1181.35,1175.89,1180.99,4510.0
2020-10-23 11:10:00,1180.5,1185.15,1180.5,1184.0,1704.0,1180.5,1185.15,1180.5,1184.0,1704.0
2020-10-23 11:15:00,1183.71,1185.15,1183.14,1183.73,1300.0,1183.71,1185.15,1183.14,1183.73,1300.0
2020-10-23 11:20:00,1183.5,1184.3,1180.0,1180.54,2880.0,1183.5,1184.3,1180.0,1180.54,2880.0
2020-10-23 11:25:00,1180.3,1181.5,1180.3,1181.5,800.0,1180.3,1181.5,1180.3,1181.5,800.0
2020-10-23 11:30:00,1180.96,1180.96,1180.11,1180.14,500.0,1180.96,1180.96,1180.11,1180.14,500.0
2020-10-23 11:35:00,1180.88,1180.88,1179.81,1179.81,300.0,1180.88,1180.88,1179.81,1179.81,300.0
2020-10-23 11:40:00,1180.51,1181.37,1180.46,1180.46,400.0,1180.51,1181.37,1180.46,1180.46,400.0
2020-10-23 11:45:00,1179.66,1179.67,1179.66,1179.66,100.0,1179.66,1179.67,1179.66,1179.66,100.0
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 11:55:00,1178.59,1178.59,1178.59,1178.59,0.0,1178.59,1178.59,1178.59,1178.59,0.0
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 12:05:00,1178.11,1178.11,1178.11,1178.11,0.0,1178.11,1178.11,1178.11,1178.11,0.0
2020-10-23 12:10:00,1178.11,1178.11,1178.11,1178.11,0.0,1178.11,1178.11,1178.11,1178.11,0.0
2020-10-23 12:15:00,1179.66,1179.66,1178.86,1178.86,300.0,1179.66,1179.66,1178.86,1178.86,300.0
2020-10-23 12:20:00,1178.47,1178.47,1178.04,1178.04,1000.0,1178.47,1178.47,1178.04,1178.04,1000.0
2020-10-23 12:25:00,1177.05,1177.05,1177.04,1177.05,100.0,1177.05,1177.05,1177.04,1177.05,100.0
2020-10-23 12:30:00,1179.2,1179.2,1179.2,1179.2,300.0,1179.2,1179.2,1179.2,1179.2,300.0
2020-10-23 12:35:00,1178.36,1178.36,1178.31,1178.31,200.0,1178.36,1178.36,1178.31,1178.31,200.0
2020-10-23 12:40:00,1178.31,1178.31,1178.31,1178.31,0.0,1178.31,1178.31,1178.31,1178.31,0.0
2020-10-23 12:45:00,1177.92,1177.92,1177.46,1177.46,400.0,1177.92,1177.92,1177.46,1177.46,400.0
2020-10-23 12:50:00,1176.1,1176.7,1176.09,1176.69,300.0,1176.1,1176.7,1176.09,1176.69,300.0
2020-10-23 12:55:00,1176.35,1177.2,1176.34,1177.19,400.0,1176.35,1177.2,1176.34,1177.19,400.0
2020-10-23 13:00:00,1174.75,1179.2,1174.75,1179.2,539.0,1174.75,1179.2,1174.75,1179.2,539.0
2020-10-23 13:05:00,1181.9,1181.9,1180.51,1180.52,400.0,1181.9,1181.9,1180.51,1180.52,400.0
2020-10-23 13:10:00,1180.73,1181.67,1180.36,1181.67,400.0,1180.73,1181.67,1180.36,1181.67,400.0
2020-10-23 13:15:00,1180.95,1180.99,1178.81,1179.1,1200.0,1180.95,1180.99,1178.81,1179.1,1200.0
2020-10-23 13:20:00,1179.29,1181.71,1179.29,1181.71,400.0,1179.29,1181.71,1179.29,1181.71,400.0
2020-10-23 13:25:00,1182.03,1182.77,1181.91,1182.65,700.0,1182.03,1182.77,1181.91,1182.65,700.0
2020-10-23 13:30:00,1181.72,1182.07,1181.43,1181.43,300.0,1181.72,1182.07,1181.43,1181.43,300.0
2020-10-23 13:35:00,1181.91,1181.91,1181.91,1181.91,100.0,1181.91,1181.91,1181.91,1181.91,100.0
2020-10-23 13:40:00,1183.08,1183.08,1181.53,1181.53,307.0,1183.08,1183.08,1181.53,1181.53,307.0
2020-10-23 13:45:00,1182.83,1182.83,1182.83,1182.83,200.0,1182.83,1182.83,1182.83,1182.83,200.0
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 13:55:00,1183.13,1183.13,1183.13,1183.13,0.0,1183.13,1183.13,1183.13,1183.13,0.0
2020-10-23 14:00:00,1182.34,1182.34,1182.1,1182.1,1100.0,1182.34,1182.34,1182.1,1182.1,1100.0
2020-10-23 14:05:00,1183.39,1184.58,1182.49,1182.49,1080.0,1183.39,1184.58,1182.49,1182.49,1080.0
2020-10-23 14:10:00,1183.74,1185.89,1183.55,1185.58,700.0,1183.74,1185.89,1183.55,1185.58,700.0
2020-10-23 14:15:00,1184.49,1185.63,1184.49,1185.63,250.0,1184.49,1185.63,1184.49,1185.63,250.0
2020-10-23 14:20:00,1184.71,1185.64,1184.71,1184.78,400.0,1184.71,1185.64,1184.71,1184.78,400.0
2020-10-23 14:25:00,1185.1,1186.52,1185.1,1186.52,400.0,1185.1,1186.52,1185.1,1186.52,400.0
2020-10-23 14:30:00,1185.96,1186.37,1185.31,1185.32,800.0,1185.96,1186.37,1185.31,1185.32,800.0
2020-10-23 14:35:00,1185.32,1185.32,1184.13,1184.94,400.0,1185.32,1185.32,1184.13,1184.94,400.0
2020-10-23 14:40:00,1185.57,1185.62,1185.23,1185.24,600.0,1185.57,1185.62,1185.23,1185.24,600.0
2020-10-23 14:45:00,1184.53,1185.64,1184.53,1185.63,200.0,1184.53,1185.64,1184.53,1185.63,200.0
2020-10-23 14:50:00,1184.99,1186.26,1184.8,1185.47,925.0,1184.99,1186.26,1184.8,1185.47,925.0
2020-10-23 14:55:00,1185.6,1187.1,1185.18,1185.58,736.0,1185.6,1187.1,1185.18,1185.58,736.0
2020-10-23 15:00:00,1184.99,1185.51,1184.94,1184.94,500.0,1184.99,1185.51,1184.94,1184.94,500.0
2020-10-23 15:05:00,1185.38,1185.38,1184.15,1184.15,600.0,1185.38,1185.38,1184.15,1184.15,600.0
2020-10-23 15:10:00,1184.18,1186.5,1184.01,1186.5,800.0,1184.18,1186.5,1184.01,1186.5,800.0
2020-10-23 15:15:00,1186.0,1186.94,1186.0,1186.43,526.0,1186.0,1186.94,1186.0,1186.43,526.0
2020-10-23 15:20:00,1186.49,1186.49,1186.49,1186.49,100.0,1186.49,1186.49,1186.49,1186.49,100.0
2020-10-23 15:25:00,1186.66,1186.67,1185.06,1185.07,2400.0,1186.66,1186.67,1185.06,1185.07,2400.0
2020-10-23 15:30:00,1185.23,1185.23,1182.18,1182.19,1200.0,1185.23,1185.23,1182.18,1182.19,1200.0
2020-10-23 15:35:00,1182.12,1183.16,1182.12,1183.15,950.0,1182.12,1183.16,1182.12,1183.15,950.0
2020-10-23 15:40:00,1182.28,1183.85,1182.27,1183.78,800.0,1182.28,1183.85,1182.27,1183.78,800.0
2020-10-23 15:45:00,1183.71,1184.4,1183.29,1184.4,600.0,1183.71,1184.4,1183.29,1184.4,600.0
2020-10-23 15:50:00,1184.88,1184.88,1181.25,1181.25,2307.0,1184.88,1184.88,1181.25,1181.25,2307.0
2020-10-23 15:55:00,1181.11,1182.73,1179.59,1181.8,8370.0,1181.11,1182.73,1179.59,1181.8,8370.0
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 09:35:00,1168.75,1168.75,1168.75,1168.75,0.0,1168.75,1168.75,1168.75,1168.75,0.0
2020-10-26 09:40:00,1168.0,1168.16,1167.72,1168.16,300.0,1168.0,1168.16,1167.72,1168.16,300.0
2020-10-26 09:45:00,1167.77,1167.77,1167.77,1167.77,200.0,1167.77,1167.77,1167.77,1167.77,200.0
2020-10-26 09:50:00,1165.93,1165.95,1164.99,1165.94,747.0,1165.93,1165.95,1164.99,1165.94,747.0
2020-10-26 09:55:00,1169.45,1169.46,1169.45,1169.45,100.0,1169.45,1169.46,1169.45,1169.45,100.0
2020-10-26 10:00:00,1168.01,1168.01,1168.01,1168.01,100.0,1168.01,1168.01,1168.01,1168.01,100.0
2020-10-26 10:05:00,1167.15,1167.16,1167.15,1167.15,100.0,1167.15,1167.16,1167.15,1167.15,100.0
2020-10-26 10:10:00,1165.15,1165.15,1162.53,1162.53,593.0,1165.15,1165.15,1162.53,1162.53,593.0
2020-10-26 10:15:00,1163.52,1163.53,1162.43,1163.27,403.0,1163.52,1163.53,1162.43,1163.27,403.0
2020-10-26 10:20:00,1163.49,1163.49,1163.49,1163.49,100.0,1163.49,1163.49,1163.49,1163.49,100.0
2020-10-26 10:25:00,1161.79,1163.58,1161.78,1162.12,300.0,1161.79,1163.58,1161.78,1162.12,300.0
2020-10-26 10:30:00,1163.15,1163.62,1160.66,1161.01,1632.0,1163.15,1163.62,1160.66,1161.01,1632.0
2020-10-26 10:35:00,1160.13,1160.14,1159.77,1159.78,375.0,1160.13,1160.14,1159.77,1159.78,375.0
2020-10-26 10:40:00,1161.17,1161.17,1158.98,1158.98,600.0,1161.17,1161.17,1158.98,1158.98,600.0
2020-10-26 10:45:00,1158.17,1158.17,1155.74,1155.74,700.0,1158.17,1158.17,1155.74,1155.74,700.0
2020-10-26 10:50:00,1155.78,1155.78,1155.77,1155.78,100.0,1155.78,1155.78,1155.77,1155.78,100.0
2020-10-26 10:55:00,1156.43,1157.35,1156.42,1157.35,200.0,1156.43,1157.35,1156.42,1157.35,200.0
2020-10-26 11:00:00,1157.74,1157.74,1157.09,1157.09,220.0,1157.74,1157.74,1157.09,1157.09,220.0
2020-10-26 11:05:00,1156.11,1156.11,1154.63,1154.84,300.0,1156.11,1156.11,1154.63,1154.84,300.0
2020-10-26 11:10:00,1154.76,1154.76,1154.2,1154.2,200.0,1154.76,1154.76,1154.2,1154.2,200.0
2020-10-26 11:15:00,1153.61,1153.61,1148.02,1148.68,900.0,1153.61,1153.61,1148.02,1148.68,900.0
2020-10-26 11:20:00,1147.55,1149.84,1147.53,1149.84,300.0,1147.55,1149.84,1147.53,1149.84,300.0
2020-10-26 11:25:00,1150.64,1152.66,1150.59,1151.74,1277.0,1150.64,1152.66,1150.59,1151.74,1277.0
2020-10-26 11:30:00,1150.52,1150.53,1148.17,1148.18,300.0,1150.52,1150.53,1148.17,1148.18,300.0
2020-10-26 11:35:00,1148.2,1149.39,1148.2,1149.01,1202.0,1148.2,1149.39,1148.2,1149.01,1202.0
2020-10-26 11:40:00,1151.14,1151.15,1150.1,1150.17,1200.0,1151.14,1151.15,1150.1,1150.17,1200.0
2020-10-26 11:45:00,1151.14,1152.47,1150.77,1151.65,2200.0,1151.14,1152.47,1150.77,1151.65,2200.0
2020-10-26 11:50:00,1153.9,1153.9,1152.42,1152.42,400.0,1153.9,1153.9,1152.42,1152.42,400.0
2020-10-26 11:55:00,1151.94,1151.94,1149.92,1151.72,1100.0,1151.94,1151.94,1149.92,1151.72,1100.0
2020-10-26 12:00:00,1150.41,1151.34,1148.5,1148.5,700.0,1150.41,1151.34,1148.5,1148.5,700.0
2020-10-26 12:05:00,1150.06,1150.74,1149.19,1149.2,1032.0,1150.06,1150.74,1149.19,1149.2,1032.0
2020-10-26 12:10:00,1148.33,1149.37,1147.29,1147.29,600.0,1148.33,1149.37,1147.29,1147.29,600.0
2020-10-26 12:15:00,1147.19,1147.2,1147.18,1147.2,227.0,1147.19,1147.2,1147.18,1147.2,227.0
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 12:25:00,1147.63,1147.63,1147.63,1147.63,0.0,1147.63,1147.63,1147.63,1147.63,0.0
2020-10-26 12:30:00,1147.0,1147.01,1145.79,1146.26,1084.0,1147.0,1147.01,1145.79,1146.26,1084.0
2020-10-26 12:35:00,1146.82,1148.82,1146.81,1148.35,900.0,1146.82,1148.82,1146.81,1148.35,900.0
2020-10-26 12:40:00,1148.35,1148.35,1148.35,1148.35,0.0,1148.35,1148.35,1148.35,1148.35,0.0
2020-10-26 12:45:00,1148.18,1148.18,1147.39,1147.4,200.0,1148.18,1148.18,1147.39,1147.4,200.0
2020-10-26 12:50:00,1147.66,1147.66,1147.66,1147.66,100.0,1147.66,1147.66,1147.66,1147.66,100.0
2020-10-26 12:55:00,1147.93,1147.94,1147.93,1147.93,100.0,1147.93,1147.94,1147.93,1147.93,100.0
2020-10-26 13:00:00,1147.84,1147.84,1147.84,1147.84,100.0,1147.84,1147.84,1147.84,1147.84,100.0
2020-10-26 13:05:00,1146.82,1148.02,1146.74,1148.02,800.0,1146.82,1148.02,1146.74,1148.02,800.0
2020-10-26 13:10:00,1148.72,1148.82,1147.95,1147.95,968.0,1148.72,1148.82,1147.95,1147.95,968.0
2020-10-26 13:15:00,1146.96,1147.05,1145.42,1145.42,1100.0,1146.96,1147.05,1145.42,1145.42,1100.0
2020-10-26 13:20:00,1145.82,1145.91,1144.41,1144.42,850.0,1145.82,1145.91,1144.41,1144.42,850.0
2020-10-26 13:25:00,1144.12,1144.13,1144.12,1144.12,100.0,1144.12,1144.13,1144.12,1144.12,100.0
2020-10-26 13:30:00,1143.21,1143.21,1142.06,1142.07,500.0,1143.21,1143.21,1142.06,1142.07,500.0
2020-10-26 13:35:00,1141.78,1143.49,1141.78,1143.49,300.0,1141.78,1143.49,1141.78,1143.49,300.0
2020-10-26 13:40:00,1145.61,1145.61,1144.31,1144.31,413.0,1145.61,1145.61,1144.31,1144.31,413.0
2020-10-26 13:45:00,1145.05,1145.06,1144.31,1144.45,400.0,1145.05,1145.06,1144.31,1144.45,400.0
2020-10-26 13:50:00,1146.45,1147.01,1145.14,1146.33,912.0,1146.45,1147.01,1145.14,1146.33,912.0
2020-10-26 13:55:00,1145.24,1146.73,1145.24,1145.35,353.0,1145.24,1146.73,1145.24,1145.35,353.0
2020-10-26 14:00:00,1145.13,1145.15,1144.13,1145.14,500.0,1145.13,1145.15,1144.13,1145.14,500.0
2020-10-26 14:05:00,1147.4,1149.25,1147.39,1147.99,402.0,1147.4,1149.25,1147.39,1147.99,402.0
2020-10-26 14:10:00,1148.25,1148.25,1148.1,1148.11,339.0,1148.25,1148.25,1148.1,1148.11,339.0
2020-10-26 14:15:00,1148.22,1148.23,1148.22,1148.22,200.0,1148.22,1148.23,1148.22,1148.22,200.0
2020-10-26 14:20:00,1147.32,1148.1,1147.32,1148.1,301.0,1147.32,1148.1,1147.32,1148.1,301.0
2020-10-26 14:25:00,1149.29,1149.69,1149.29,1149.69,244.0,1149.29,1149.69,1149.29,1149.69,244.0
2020-10-26 14:30:00,1150.34,1150.89,1149.34,1150.89,640.0,1150.34,1150.89,1149.34,1150.89,640.0
2020-10-26 14:35:00,1149.86,1150.47,1149.26,1150.46,1758.0,1149.86,1150.47,1149.26,1150.46,1758.0
2020-10-26 14:40:00,1150.0,1151.13,1150.0,1151.13,407.0,1150.0,1151.13,1150.0,1151.13,407.0
2020-10-26 14:45:00,1150.39,1151.15,1149.93,1150.93,703.0,1150.39,1151.15,1149.93,1150.93,703.0
2020-10-26 14:50:00,1152.42,1152.42,1150.46,1150.47,400.0,1152.42,1152.42,1150.46,1150.47,400.0
2020-10-26 14:55:00,1150.03,1150.09,1148.13,1148.13,944.0,1150.03,1150.09,1148.13,1148.13,944.0
2020-10-26 15:00:00,1149.41,1151.03,1149.41,1151.03,200.0,1149.41,1151.03,1149.41,1151.03,200.0
2020-10-26 15:05:00,1151.16,1151.16,1148.87,1149.7,1000.0,1151.16,1151.16,1148.87,1149.7,1000.0
2020-10-26 15:10:00,1150.47,1150.47,1148.88,1149.58,601.0,1150.47,1150.47,1148.88,1149.58,601.0
2020-10-26 15:15:00,1149.54,1151.78,1149.54,1150.75,1000.0,1149.54,1151.78,1149.54,1150.75,1000.0
2020-10-26 15:20:00,1150.59,1150.59,1150.56,1150.56,200.0,1150.59,1150.59,1150.56,1150.56,200.0
2020-10-26 15:25:00,1151.74,1151.74,1151.43,1151.44,500.0,1151.74,1151.74,1151.43,1151.44,500.0
2020-10-26 15:30:00,1151.31,1152.73,1150.43,1152.3,1000.0,1151.31,1152.73,1150.43,1152.3,1000.0
2020-10-26 15:35:00,1152.62,1153.88,1152.56,1153.88,1786.0,1152.62,1153.88,1152.56,1153.88,1786.0
2020-10-26 15:40:00,1154.84,1155.56,1152.35,1153.48,2605.0,1154.84,1155.56,1152.35,1153.48,2605.0
2020-10-26 15:45:00,1152.98,1152.98,1149.33,1149.8,1600.0,1152.98,1152.98,1149.33,1149.8,1600.0
2020-10-26 15:50:00,1149.15,1149.63,1148.01,1148.75,2000.0,1149.15,1149.63,1148.01,1148.75,2000.0
2020-10-26 15:55:00,1148.08,1152.19,1148.08,1150.83,6167.0,1148.08,1152.19,1148.08,1150.83,6167.0
2020-10-27 09:30:00,1155.36,1156.75,1148.44,1148.44,1388.0,1155.36,1156.75,1148.44,1148.44,1388.0
2020-10-27 09:35:00,1151.77,1151.77,1150.55,1150.55,411.0,1151.77,1151.77,1150.55,1150.55,411.0
2020-10-27 09:40:00,1150.23,1150.23,1150.23,1150.23,100.0,1150.23,1150.23,1150.23,1150.23,100.0
2020-10-27 09:45:00,1144.34,1146.62,1144.33,1146.62,400.0,1144.34,1146.62,1144.33,1146.62,400.0
2020-10-27 09:50:00,1146.02,1147.53,1145.89,1145.89,1115.0,1146.02,1147.53,1145.89,1145.89,1115.0
2020-10-27 09:55:00,1147.22,1147.31,1145.68,1145.77,700.0,1147.22,1147.31,1145.68,1145.77,700.0
2020-10-27 10:00:00,1145.86,1146.77,1145.5,1146.77,400.0,1145.86,1146.77,1145.5,1146.77,400.0
2020-10-27 10:05:00,1146.79,1146.79,1146.79,1146.79,100.0,1146.79,1146.79,1146.79,1146.79,100.0
2020-10-27 10:10:00,1148.38,1148.38,1147.7,1148.36,998.0,1148.38,1148.38,1147.7,1148.36,998.0
2020-10-27 10:15:00,1143.48,1143.49,1143.48,1143.48,100.0,1143.48,1143.49,1143.48,1143.48,100.0
2020-10-27 10:20:00,1143.48,1143.48,1143.48,1143.48,0.0,1143.48,1143.48,1143.48,1143.48,0.0
2020-10-27 10:25:00,1140.0,1140.03,1137.3,1140.03,410.0,1140.0,1140.03,1137.3,1140.03,410.0
2020-10-27 10:30:00,1140.28,1140.8,1136.8,1140.0,2900.0,1140.28,1140.8,1136.8,1140.0,2900.0
2020-10-27 10:35:00,1140.0,1140.0,1139.7,1139.7,700.0,1140.0,1140.0,1139.7,1139.7,700.0
2020-10-27 10:40:00,1138.92,1138.92,1134.43,1135.83,600.0,1138.92,1138.92,1134.43,1135.83,600.0
2020-10-27 10:45:00,1137.36,1140.39,1135.8,1140.39,539.0,1137.36,1140.39,1135.8,1140.39,539.0
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 10:55:00,1141.53,1141.53,1141.53,1141.53,0.0,1141.53,1141.53,1141.53,1141.53,0.0
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 11:05:00,1141.11,1141.11,1141.11,1141.11,0.0,1141.11,1141.11,1141.11,1141.11,0.0
2020-10-27 11:10:00,1141.11,1141.11,1141.11,1141.11,0.0,1141.11,1141.11,1141.11,1141.11,0.0
2020-10-27 11:15:00,1140.27,1140.27,1140.26,1140.27,100.0,1140.27,1140.27,1140.26,1140.27,100.0
2020-10-27 11:20:00,1138.38,1139.11,1138.38,1139.11,300.0,1138.38,1139.11,1138.38,1139.11,300.0
2020-10-27 11:25:00,1139.07,1140.62,1139.06,1139.29,1019.0,1139.07,1140.62,1139.06,1139.29,1019.0
2020-10-27 11:30:00,1138.0,1138.0,1138.0,1138.0,200.0,1138.0,1138.0,1138.0,1138.0,200.0
2020-10-27 11:35:00,1136.54,1138.24,1136.53,1138.04,300.0,1136.54,1138.24,1136.53,1138.04,300.0
2020-10-27 11:40:00,1136.87,1136.87,1136.39,1136.87,314.0,1136.87,1136.87,1136.39,1136.87,314.0
2020-10-27 11:45:00,1136.85,1139.03,1136.85,1137.99,800.0,1136.85,1139.03,1136.85,1137.99,800.0
2020-10-27 11:50:00,1139.69,1139.92,1139.68,1139.92,300.0,1139.69,1139.92,1139.68,1139.92,300.0
2020-10-27 11:55:00,1141.02,1141.02,1140.96,1140.97,200.0,1141.02,1141.02,1140.96,1140.97,200.0
2020-10-27 12:00:00,1140.95,1141.52,1140.17,1141.52,600.0,1140.95,1141.52,1140.17,1141.52,600.0
2020-10-27 12:05:00,1142.66,1146.04,1142.65,1146.04,1340.0,1142.66,1146.04,1142.65,1146.04,1340.0
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 12:15:00,1146.61,1146.61,1146.61,1146.61,0.0,1146.61,1146.61,1146.61,1146.61,0.0
2020-10-27 12:20:00,1144.86,1144.86,1144.85,1144.86,100.0,1144.86,1144.86,1144.85,1144.86,100.0
2020-10-27 12:25:00,1143.36,1143.36,1142.93,1142.93,400.0,1143.36,1143.36,1142.93,1142.93,400.0
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 12:35:00,1142.8,1142.8,1142.8,1142.8,0.0,1142.8,1142.8,1142.8,1142.8,0.0
2020-10-27 12:40:00,1144.08,1144.08,1142.24,1142.88,1000.0,1144.08,1144.08,1142.24,1142.88,1000.0
2020-10-27 12:45:00,1142.33,1144.96,1142.33,1144.43,600.0,1142.33,1144.96,1142.33,1144.43,600.0
2020-10-27 12:50:00,1144.45,1147.52,1144.45,1147.52,2513.0,1144.45,1147.52,1144.45,1147.52,2513.0
2020-10-27 12:55:00,1145.02,1145.89,1145.01,1145.89,800.0,1145.02,1145.89,1145.01,1145.89,800.0
2020-10-27 13:00:00,1145.3,1145.84,1145.3,1145.38,427.0,1145.3,1145.84,1145.3,1145.38,427.0
2020-10-27 13:05:00,1147.03,1147.03,1146.2,1146.2,200.0,1147.03,1147.03,1146.2,1146.2,200.0
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 13:15:00,1146.18,1146.18,1146.18,1146.18,0.0,1146.18,1146.18,1146.18,1146.18,0.0
2020-10-27 13:20:00,1145.06,1145.39,1144.51,1144.51,600.0,1145.06,1145.39,1144.51,1144.51,600.0
2020-10-27 13:25:00,1144.44,1144.83,1144.41,1144.83,617.0,1144.44,1144.83,1144.41,1144.83,617.0
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 13:35:00,1147.71,1147.71,1147.71,1147.71,0.0,1147.71,1147.71,1147.71,1147.71,0.0
2020-10-27 13:40:00,1146.97,1147.49,1146.97,1147.48,300.0,1146.97,1147.49,1146.97,1147.48,300.0
2020-10-27 13:45:00,1147.4,1147.98,1147.39,1147.97,200.0,1147.4,1147.98,1147.39,1147.97,200.0
2020-10-27 13:50:00,1147.17,1147.17,1145.76,1145.76,957.0,1147.17,1147.17,1145.76,1145.76,957.0
2020-10-27 13:55:00,1146.09,1146.09,1146.09,1146.09,100.0,1146.09,1146.09,1146.09,1146.09,100.0
2020-10-27 14:00:00,1146.01,1146.38,1145.97,1146.14,800.0,1146.01,1146.38,1145.97,1146.14,800.0
2020-10-27 14:05:00,1145.41,1145.41,1143.42,1143.42,603.0,1145.41,1145.41,1143.42,1143.42,603.0
2020-10-27 14:10:00,1142.26,1143.42,1141.79,1143.42,1523.0,1142.26,1143.42,1141.79,1143.42,1523.0
2020-10-27 14:15:00,1141.79,1141.79,1139.38,1139.39,550.0,1141.79,1141.79,1139.38,1139.39,550.0
2020-10-27 14:20:00,1138.81,1138.81,1138.8,1138.81,100.0,1138.81,1138.81,1138.8,1138.81,100.0
2020-10-27 14:25:00,1138.8,1138.8,1137.86,1137.86,400.0,1138.8,1138.8,1137.86,1137.86,400.0
2020-10-27 14:30:00,1139.22,1139.22,1139.2,1139.2,300.0,1139.22,1139.22,1139.2,1139.2,300.0
2020-10-27 14:35:00,1139.38,1139.38,1139.38,1139.38,100.0,1139.38,1139.38,1139.38,1139.38,100.0
2020-10-27 14:40:00,1138.74,1139.13,1138.46,1138.46,400.0,1138.74,1139.13,1138.46,1138.46,400.0
2020-10-27 14:45:00,1137.9,1140.23,1137.63,1140.23,1500.0,1137.9,1140.23,1137.63,1140.23,1500.0
2020-10-27 14:50:00,1138.81,1138.96,1137.63,1137.64,800.0,1138.81,1138.96,1137.63,1137.64,800.0
2020-10-27 14:55:00,1138.15,1139.08,1138.0,1138.3,400.0,1138.15,1139.08,1138.0,1138.3,400.0
2020-10-27 15:00:00,1138.79,1140.09,1138.79,1140.09,500.0,1138.79,1140.09,1138.79,1140.09,500.0
2020-10-27 15:05:00,1138.5,1138.62,1136.5,1136.5,700.0,1138.5,1138.62,1136.5,1136.5,700.0
2020-10-27 15:10:00,1137.67,1138.62,1137.67,1138.62,300.0,1137.67,1138.62,1137.67,1138.62,300.0
2020-10-27 15:15:00,1138.41,1138.41,1138.08,1138.08,300.0,1138.41,1138.41,1138.08,1138.08,300.0
2020-10-27 15:20:00,1139.21,1139.4,1139.03,1139.34,600.0,1139.21,1139.4,1139.03,1139.34,600.0
2020-10-27 15:25:00,1139.73,1139.99,1139.34,1139.99,300.0,1139.73,1139.99,1139.34,1139.99,300.0
2020-10-27 15:30:00,1139.95,1140.34,1139.39,1140.02,800.0,1139.95,1140.34,1139.39,1140.02,800.0
2020-10-27 15:35:00,1140.49,1141.4,1140.22,1141.4,1100.0,1140.49,1141.4,1140.22,1141.4,1100.0
2020-10-27 15:40:00,1142.43,1143.12,1142.22,1142.25,2879.0,1142.43,1143.12,1142.22,1142.25,2879.0
2020-10-27 15:45:00,1140.47,1140.47,1137.7,1137.96,600.0,1140.47,1140.47,1137.7,1137.96,600.0
2020-10-27 15:50:00,1136.44,1137.61,1135.6,1136.1,2402.0,1136.44,1137.61,1135.6,1136.1,2402.0
2020-10-27 15:55:00,1135.2,1135.2,1132.3,1133.46,5011.0,1135.2,1135.2,1132.3,1133.46,5011.0
2020-10-28 09:30:00,1119.83,1119.83,1119.83,1119.83,1227.0,1119.83,1119.83,1119.83,1119.83,1227.0
2020-10-28 09:35:00,1126.28,1126.28,1126.27,1126.28,100.0,1126.28,1126.28,1126.27,1126.28,100.0
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 09:45:00,1127.1,1127.1,1127.1,1127.1,0.0,1127.1,1127.1,1127.1,1127.1,0.0
2020-10-28 09:50:00,1128.83,1128.83,1126.05,1126.05,300.0,1128.83,1128.83,1126.05,1126.05,300.0
2020-10-28 09:55:00,1120.06,1121.55,1117.18,1117.18,400.0,1120.06,1121.55,1117.18,1117.18,400.0
2020-10-28 10:00:00,1117.45,1117.45,1116.24,1116.24,300.0,1117.45,1117.45,1116.24,1116.24,300.0
2020-10-28 10:05:00,1116.08,1116.08,1115.93,1115.93,200.0,1116.08,1116.08,1115.93,1115.93,200.0
2020-10-28 10:10:00,1120.97,1121.0,1115.32,1115.32,1200.0,1120.97,1121.0,1115.32,1115.32,1200.0
2020-10-28 10:15:00,1118.9,1118.91,1115.61,1115.61,566.0,1118.9,1118.91,1115.61,1115.61,566.0
2020-10-28 10:20:00,1116.19,1117.26,1116.17,1116.18,905.0,1116.19,1117.26,1116.17,1116.18,905.0
2020-10-28 10:25:00,1115.13,1115.13,1112.12,1112.79,2102.0,1115.13,1115.13,1112.12,1112.79,2102.0
2020-10-28 10:30:00,1113.8,1123.2,1113.79,1123.19,2211.0,1113.8,1123.2,1113.79,1123.19,2211.0
2020-10-28 10:35:00,1127.08,1127.08,1127.08,1127.08,100.0,1127.08,1127.08,1127.08,1127.08,100.0
2020-10-28 10:40:00,1120.04,1120.73,1120.03,1120.73,400.0,1120.04,1120.73,1120.03,1120.73,400.0
2020-10-28 10:45:00,1120.45,1120.46,1114.63,1114.8,3513.0,1120.45,1120.46,1114.63,1114.8,3513.0
2020-10-28 10:50:00,1114.66,1117.47,1114.65,1117.47,300.0,1114.66,1117.47,1114.65,1117.47,300.0
2020-10-28 10:55:00,1114.86,1115.98,1114.81,1115.98,300.0,1114.86,1115.98,1114.81,1115.98,300.0
2020-10-28 11:00:00,1115.88,1115.88,1114.11,1114.12,700.0,1115.88,1115.88,1114.11,1114.12,700.0
2020-10-28 11:05:00,1115.31,1117.44,1115.19,1117.43,500.0,1115.31,1117.44,1115.19,1117.43,500.0
2020-10-28 11:10:00,1118.76,1119.38,1117.05,1119.38,500.0,1118.76,1119.38,1117.05,1119.38,500.0
2020-10-28 11:15:00,1119.05,1119.22,1115.89,1117.33,900.0,1119.05,1119.22,1115.89,1117.33,900.0
2020-10-28 11:20:00,1117.24,1118.35,1116.14,1117.74,500.0,1117.24,1118.35,1116.14,1117.74,500.0
2020-10-28 11:25:00,1116.94,1117.93,1115.75,1116.36,1171.0,1116.94,1117.93,1115.75,1116.36,1171.0
2020-10-28 11:30:00,1117.39,1117.39,1115.19,1116.53,537.0,1117.39,1117.39,1115.19,1116.53,537.0
2020-10-28 11:35:00,1117.94,1118.23,1117.68,1118.22,514.0,1117.94,1118.23,1117.68,1118.22,514.0
2020-10-28 11:40:00,1118.63,1121.65,1118.63,1119.8,1544.0,1118.63,1121.65,1118.63,1119.8,1544.0
2020-10-28 11:45:00,1120.19,1120.19,1120.18,1120.19,1100.0,1120.19,1120.19,1120.18,1120.19,1100.0
2020-10-28 11:50:00,1120.82,1123.02,1119.96,1122.31,1510.0,1120.82,1123.02,1119.96,1122.31,1510.0
2020-10-28 11:55:00,1125.12,1125.45,1123.6,1124.42,2530.0,1125.12,1125.45,1123.6,1124.42,2530.0
2020-10-28 12:00:00,1123.82,1125.41,1123.82,1125.1,600.0,1123.82,1125.41,1123.82,1125.1,600.0
2020-10-28 12:05:00,1126.38,1133.57,1126.38,1128.83,1588.0,1126.38,1133.57,1126.38,1128.83,1588.0
2020-10-28 12:10:00,1128.83,1128.83,1128.83,1128.83,0.0,1128.83,1128.83,1128.83,1128.83,0.0
2020-10-28 12:15:00,1131.45,1131.45,1129.7,1129.7,203.0,1131.45,1131.45,1129.7,1129.7,203.0
2020-10-28 12:20:00,1129.62,1130.11,1128.28,1129.51,1700.0,1129.62,1130.11,1128.28,1129.51,1700.0
2020-10-28 12:25:00,1131.25,1131.25,1129.14,1130.76,600.0,1131.25,1131.25,1129.14,1130.76,600.0
2020-10-28 12:30:00,1131.0,1131.01,1130.01,1130.02,300.0,1131.0,1131.01,1130.01,1130.02,300.0
2020-10-28 12:35:00,1131.57,1131.57,1128.62,1128.67,3708.0,1131.57,1131.57,1128.62,1128.67,3708.0
2020-10-28 12:40:00,1129.51,1129.51,1127.79,1129.51,539.0,1129.51,1129.51,1127.79,1129.51,539.0
2020-10-28 12:45:00,1129.05,1129.06,1129.05,1129.05,213.0,1129.05,1129.06,1129.05,1129.05,213.0
2020-10-28 12:50:00,1127.53,1131.49,1127.52,1131.48,700.0,1127.53,1131.49,1127.52,1131.48,700.0
2020-10-28 12:55:00,1129.95,1129.95,1129.95,1129.95,200.0,1129.95,1129.95,1129.95,1129.95,200.0
2020-10-28 13:00:00,1131.12,1131.12,1129.62,1129.62,1000.0,1131.12,1131.12,1129.62,1129.62,1000.0
2020-10-28 13:05:00,1129.94,1130.25,1128.64,1128.95,1453.0,1129.94,1130.25,1128.64,1128.95,1453.0
2020-10-28 13:10:00,1127.61,1128.89,1127.61,1128.89,200.0,1127.61,1128.89,1127.61,1128.89,200.0
2020-10-28 13:15:00,1128.89,1128.89,1127.22,1128.07,1460.0,1128.89,1128.89,1127.22,1128.07,1460.0
2020-10-28 13:20:00,1126.51,1127.22,1126.5,1127.22,750.0,1126.51,1127.22,1126.5,1127.22,750.0
2020-10-28 13:25:00,1127.06,1127.06,1127.05,1127.06,100.0,1127.06,1127.06,1127.05,1127.06,100.0
2020-10-28 13:30:00,1127.06,1127.06,1127.06,1127.06,0.0,1127.06,1127.06,1127.06,1127.06,0.0
2020-10-28 13:35:00,1127.69,1127.7,1126.34,1126.34,200.0,1127.69,1127.7,1126.34,1126.34,200.0
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 13:45:00,1126.19,1126.19,1126.19,1126.19,0.0,1126.19,1126.19,1126.19,1126.19,0.0
2020-10-28 13:50:00,1128.76,1128.76,1127.52,1127.53,300.0,1128.76,1128.76,1127.52,1127.53,300.0
2020-10-28 13:55:00,1128.24,1128.63,1127.18,1128.63,439.0,1128.24,1128.63,1127.18,1128.63,439.0
2020-10-28 14:00:00,1128.0,1128.0,1125.79,1126.62,1915.0,1128.0,1128.0,1125.79,1126.62,1915.0
2020-10-28 14:05:00,1127.51,1127.51,1126.71,1126.84,600.0,1127.51,1127.51,1126.71,1126.84,600.0
2020-10-28 14:10:00,1126.21,1127.47,1125.76,1127.47,1500.0,1126.21,1127.47,1125.76,1127.47,1500.0
2020-10-28 14:15:00,1127.7,1127.7,1127.7,1127.7,100.0,1127.7,1127.7,1127.7,1127.7,100.0
2020-10-28 14:20:00,1126.16,1128.48,1126.15,1127.26,900.0,1126.16,1128.48,1126.15,1127.26,900.0
2020-10-28 14:25:00,1128.3,1129.76,1128.22,1129.76,800.0,1128.3,1129.76,1128.22,1129.76,800.0
2020-10-28 14:30:00,1133.06,1133.07,1129.75,1129.76,600.0,1133.06,1133.07,1129.75,1129.76,600.0
2020-10-28 14:35:00,1129.71,1129.71,1128.59,1128.69,600.0,1129.71,1129.71,1128.59,1128.69,600.0
2020-10-28 14:40:00,1128.54,1128.63,1128.38,1128.63,400.0,1128.54,1128.63,1128.38,1128.63,400.0
2020-10-28 14:45:00,1128.63,1128.63,1127.28,1127.52,800.0,1128.63,1128.63,1127.28,1127.52,800.0
2020-10-28 14:50:00,1126.52,1127.55,1125.48,1125.91,1953.0,1126.52,1127.55,1125.48,1125.91,1953.0
2020-10-28 14:55:00,1126.82,1130.04,1125.31,1130.04,1830.0,1126.82,1130.04,1125.31,1130.04,1830.0
2020-10-28 15:00:00,1127.16,1128.11,1126.41,1126.65,700.0,1127.16,1128.11,1126.41,1126.65,700.0
2020-10-28 15:05:00,1127.59,1127.59,1127.2,1127.59,300.0,1127.59,1127.59,1127.2,1127.59,300.0
2020-10-28 15:10:00,1127.59,1127.59,1127.59,1127.59,0.0,1127.59,1127.59,1127.59,1127.59,0.0
2020-10-28 15:15:00,1129.6,1129.6,1128.44,1128.45,1557.0,1129.6,1129.6,1128.44,1128.45,1557.0
2020-10-28 15:20:00,1128.17,1129.73,1127.97,1129.72,900.0,1128.17,1129.73,1127.97,1129.72,900.0
2020-10-28 15:25:00,1131.64,1132.47,1131.2,1131.2,400.0,1131.64,1132.47,1131.2,1131.2,400.0
2020-10-28 15:30:00,1133.17,1138.67,1133.17,1138.0,1030.0,1133.17,1138.67,1133.17,1138.0,1030.0
2020-10-28 15:35:00,1136.91,1137.48,1135.04,1135.05,2200.0,1136.91,1137.48,1135.04,1135.05,2200.0
2020-10-28 15:40:00,1135.27,1135.71,1132.81,1134.63,1900.0,1135.27,1135.71,1132.81,1134.63,1900.0
2020-10-28 15:45:00,1133.9,1135.34,1132.22,1133.09,2100.0,1133.9,1135.34,1132.22,1133.09,2100.0
2020-10-28 15:50:00,1131.38,1132.63,1129.43,1130.22,4719.0,1131.38,1132.63,1129.43,1130.22,4719.0
2020-10-28 15:55:00,1129.95,1130.4,1127.6,1130.4,8693.0,1129.95,1130.4,1127.6,1130.4,8693.0
2020-10-29 09:30:00,1128.5,1131.94,1128.5,1131.09,1710.0,1128.5,1131.94,1128.5,1131.09,1710.0
2020-10-29 09:35:00,1130.63,1130.92,1128.99,1128.99,421.0,1130.63,1130.92,1128.99,1128.99,421.0
2020-10-29 09:40:00,1127.11,1127.11,1127.11,1127.11,100.0,1127.11,1127.11,1127.11,1127.11,100.0
2020-10-29 09:45:00,1125.81,1128.0,1125.81,1127.99,700.0,1125.81,1128.0,1125.81,1127.99,700.0
2020-10-29 09:50:00,1128.05,1130.19,1127.95,1127.96,1100.0,1128.05,1130.19,1127.95,1127.96,1100.0
2020-10-29 09:55:00,1127.09,1130.57,1127.09,1128.02,2000.0,1127.09,1130.57,1127.09,1128.02,2000.0
2020-10-29 10:00:00,1128.46,1129.14,1128.11,1129.13,500.0,1128.46,1129.14,1128.11,1129.13,500.0
2020-10-29 10:05:00,1128.25,1128.47,1128.22,1128.22,300.0,1128.25,1128.47,1128.22,1128.22,300.0
2020-10-29 10:10:00,1127.63,1127.63,1125.31,1125.32,200.0,1127.63,1127.63,1125.31,1125.32,200.0
2020-10-29 10:15:00,1125.76,1127.08,1125.76,1127.08,646.0,1125.76,1127.08,1125.76,1127.08,646.0
2020-10-29 10:20:00,1127.76,1127.84,1127.27,1127.28,600.0,1127.76,1127.84,1127.27,1127.28,600.0
2020-10-29 10:25:00,1126.83,1130.05,1126.83,1130.05,2233.0,1126.83,1130.05,1126.83,1130.05,2233.0
2020-10-29 10:30:00,1131.63,1131.78,1130.41,1130.62,820.0,1131.63,1131.78,1130.41,1130.62,820.0
2020-10-29 10:35:00,1132.83,1133.95,1132.83,1133.95,400.0,1132.83,1133.95,1132.83,1133.95,400.0
2020-10-29 10:40:00,1134.65,1134.7,1134.65,1134.69,300.0,1134.65,1134.7,1134.65,1134.69,300.0
2020-10-29 10:45:00,1135.79,1135.95,1133.34,1133.93,900.0,1135.79,1135.95,1133.34,1133.93,900.0
2020-10-29 10:50:00,1135.3,1135.31,1133.35,1134.83,450.0,1135.3,1135.31,1133.35,1134.83,450.0
2020-10-29 10:55:00,1133.27,1134.71,1133.27,1134.71,400.0,1133.27,1134.71,1133.27,1134.71,400.0
2020-10-29 11:00:00,1134.05,1135.11,1133.56,1133.56,620.0,1134.05,1135.11,1133.56,1133.56,620.0
2020-10-29 11:05:00,1132.75,1132.75,1132.74,1132.75,100.0,1132.75,1132.75,1132.74,1132.75,100.0
2020-10-29 11:10:00,1134.69,1134.7,1134.69,1134.69,100.0,1134.69,1134.7,1134.69,1134.69,100.0
2020-10-29 11:15:00,1135.86,1135.86,1135.86,1135.86,100.0,1135.86,1135.86,1135.86,1135.86,100.0
2020-10-29 11:20:00,1136.24,1136.24,1135.66,1135.66,200.0,1136.24,1136.24,1135.66,1135.66,200.0
2020-10-29 11:25:00,1133.92,1133.92,1130.7,1130.7,800.0,1133.92,1133.92,1130.7,1130.7,800.0
2020-10-29 11:30:00,1130.16,1131.49,1128.33,1128.34,1000.0,1130.16,1131.49,1128.33,1128.34,1000.0
2020-10-29 11:35:00,1127.78,1128.95,1126.21,1126.22,700.0,1127.78,1128.95,1126.21,1126.22,700.0
2020-10-29 11:40:00,1128.91,1128.92,1128.91,1128.91,100.0,1128.91,1128.92,1128.91,1128.91,100.0
2020-10-29 11:45:00,1126.87,1127.84,1126.25,1127.84,866.0,1126.87,1127.84,1126.25,1127.84,866.0
2020-10-29 11:50:00,1127.29,1127.89,1123.66,1123.66,700.0,1127.29,1127.89,1123.66,1123.66,700.0
2020-10-29 11:55:00,1124.51,1124.51,1121.02,1122.16,700.0,1124.51,1124.51,1121.02,1122.16,700.0
2020-10-29 12:00:00,1122.17,1122.83,1120.09,1120.53,1865.0,1122.17,1122.83,1120.09,1120.53,1865.0
2020-10-29 12:05:00,1118.49,1121.28,1118.49,1120.24,1800.0,1118.49,1121.28,1118.49,1120.24,1800.0
2020-10-29 12:10:00,1121.3,1121.3,1119.97,1120.64,800.0,1121.3,1121.3,1119.97,1120.64,800.0
2020-10-29 12:15:00,1119.69,1119.69,1119.68,1119.69,500.0,1119.69,1119.69,1119.68,1119.69,500.0
2020-10-29 12:20:00,1120.5,1122.18,1120.5,1122.18,600.0,1120.5,1122.18,1120.5,1122.18,600.0
2020-10-29 12:25:00,1122.15,1123.82,1122.15,1123.29,1600.0,1122.15,1123.82,1122.15,1123.29,1600.0
2020-10-29 12:30:00,1123.29,1126.77,1123.19,1126.26,900.0,1123.29,1126.77,1123.19,1126.26,900.0
2020-10-29 12:35:00,1127.34,1130.54,1127.34,1127.81,3224.0,1127.34,1130.54,1127.34,1127.81,3224.0
2020-10-29 12:40:00,1128.88,1128.89,1127.7,1127.7,860.0,1128.88,1128.89,1127.7,1127.7,860.0
2020-10-29 12:45:00,1128.54,1129.77,1128.54,1129.77,900.0,1128.54,1129.77,1128.54,1129.77,900.0
2020-10-29 12:50:00,1129.88,1129.88,1129.61,1129.62,600.0,1129.88,1129.88,1129.61,1129.62,600.0
2020-10-29 12:55:00,1130.35,1130.35,1128.19,1128.19,1322.0,1130.35,1130.35,1128.19,1128.19,1322.0
2020-10-29 13:00:00,1129.34,1130.48,1129.34,1130.48,500.0,1129.34,1130.48,1129.34,1130.48,500.0
2020-10-29 13:05:00,1129.0,1130.79,1128.99,1129.12,1510.0,1129.0,1130.79,1128.99,1129.12,1510.0
2020-10-29 13:10:00,1129.12,1129.12,1129.12,1129.12,0.0,1129.12,1129.12,1129.12,1129.12,0.0
2020-10-29 13:15:00,1128.85,1130.51,1128.84,1129.5,372.0,1128.85,1130.51,1128.84,1129.5,372.0
2020-10-29 13:20:00,1129.52,1131.08,1129.52,1131.08,200.0,1129.52,1131.08,1129.52,1131.08,200.0
2020-10-29 13:25:00,1131.25,1132.14,1131.24,1132.13,684.0,1131.25,1132.14,1131.24,1132.13,684.0
2020-10-29 13:30:00,1133.17,1134.28,1133.17,1133.58,460.0,1133.17,1134.28,1133.17,1133.58,460.0
2020-10-29 13:35:00,1136.25,1136.3,1135.38,1136.3,800.0,1136.25,1136.3,1135.38,1136.3,800.0
2020-10-29 13:40:00,1137.82,1137.83,1137.82,1137.82,100.0,1137.82,1137.83,1137.82,1137.82,100.0
2020-10-29 13:45:00,1137.47,1137.47,1137.46,1137.47,100.0,1137.47,1137.47,1137.46,1137.47,100.0
2020-10-29 13:50:00,1137.36,1138.32,1137.06,1137.49,1200.0,1137.36,1138.32,1137.06,1137.49,1200.0
2020-10-29 13:55:00,1139.06,1140.11,1139.05,1139.32,4627.0,1139.06,1140.11,1139.05,1139.32,4627.0
2020-10-29 14:00:00,1140.49,1142.65,1140.49,1141.52,638.0,1140.49,1142.65,1140.49,1141.52,638.0
2020-10-29 14:05:00,1141.46,1141.46,1139.2,1139.83,1288.0,1141.46,1141.46,1139.2,1139.83,1288.0
2020-10-29 14:10:00,1138.4,1138.4,1135.92,1137.38,421.0,1138.4,1138.4,1135.92,1137.38,421.0
2020-10-29 14:15:00,1139.18,1140.61,1139.18,1140.6,300.0,1139.18,1140.61,1139.18,1140.6,300.0
2020-10-29 14:20:00,1140.59,1141.27,1139.88,1139.88,956.0,1140.59,1141.27,1139.88,1139.88,956.0
2020-10-29 14:25:00,1139.72,1142.06,1139.46,1139.69,1300.0,1139.72,1142.06,1139.46,1139.69,1300.0
2020-10-29 14:30:00,1139.22,1139.31,1138.83,1139.31,424.0,1139.22,1139.31,1138.83,1139.31,424.0
2020-10-29 14:35:00,1138.82,1138.96,1138.81,1138.95,500.0,1138.82,1138.96,1138.81,1138.95,500.0
2020-10-29 14:40:00,1140.02,1140.58,1139.66,1139.66,700.0,1140.02,1140.58,1139.66,1139.66,700.0
2020-10-29 14:45:00,1139.42,1139.42,1136.37,1136.43,936.0,1139.42,1139.42,1136.37,1136.43,936.0
2020-10-29 14:50:00,1135.87,1137.57,1135.87,1137.56,567.0,1135.87,1137.57,1135.87,1137.56,567.0
2020-10-29 14:55:00,1137.96,1137.96,1136.09,1136.09,602.0,1137.96,1137.96,1136.09,1136.09,602.0
2020-10-29 15:00:00,1138.64,1138.64,1136.31,1136.97,1000.0,1138.64,1138.64,1136.31,1136.97,1000.0
2020-10-29 15:05:00,1135.62,1135.62,1133.4,1133.4,534.0,1135.62,1135.62,1133.4,1133.4,534.0
2020-10-29 15:10:00,1132.41,1132.41,1131.0,1131.38,638.0,1132.41,1132.41,1131.0,1131.38,638.0
2020-10-29 15:15:00,1130.6,1133.74,1130.6,1133.74,700.0,1130.6,1133.74,1130.6,1133.74,700.0
2020-10-29 15:20:00,1133.42,1133.42,1131.34,1131.34,1268.0,1133.42,1133.42,1131.34,1131.34,1268.0
2020-10-29 15:25:00,1133.08,1134.62,1133.08,1134.48,902.0,1133.08,1134.62,1133.08,1134.48,902.0
2020-10-29 15:30:00,1134.46,1134.47,1134.18,1134.18,400.0,1134.46,1134.47,1134.18,1134.18,400.0
2020-10-29 15:35:00,1133.57,1135.7,1133.29,1135.7,1739.0,1133.57,1135.7,1133.29,1135.7,1739.0
2020-10-29 15:40:00,1135.7,1136.65,1135.3,1135.3,1100.0,1135.7,1136.65,1135.3,1135.3,1100.0
2020-10-29 15:45:00,1135.98,1137.91,1135.98,1136.92,1203.0,1135.98,1137.91,1135.98,1136.92,1203.0
2020-10-29 15:50:00,1134.62,1135.86,1134.31,1135.02,2114.0,1134.62,1135.86,1134.31,1135.02,2114.0
2020-10-29 15:55:00,1135.63,1135.64,1129.48,1130.17,5256.0,1135.63,1135.64,1129.48,1130.17,5256.0
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 09:35:00,1126.95,1126.95,1126.95,1126.95,0.0,1126.95,1126.95,1126.95,1126.95,0.0
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 09:45:00,1125.0,1125.0,1125.0,1125.0,0.0,1125.0,1125.0,1125.0,1125.0,0.0
2020-10-30 09:50:00,1123.78,1123.78,1115.35,1116.13,1024.0,1123.78,1123.78,1115.35,1116.13,1024.0
2020-10-30 09:55:00,1119.34,1121.89,1119.34,1121.89,500.0,1119.34,1121.89,1119.34,1121.89,500.0
2020-10-30 10:00:00,1124.56,1125.38,1124.56,1125.38,200.0,1124.56,1125.38,1124.56,1125.38,200.0
2020-10-30 10:05:00,1125.47,1127.19,1125.47,1127.17,1100.0,1125.47,1127.19,1125.47,1127.17,1100.0
2020-10-30 10:10:00,1122.97,1122.97,1122.97,1122.97,100.0,1122.97,1122.97,1122.97,1122.97,100.0
2020-10-30 10:15:00,1122.54,1122.54,1122.0,1122.01,200.0,1122.54,1122.54,1122.0,1122.01,200.0
2020-10-30 10:20:00,1122.33,1123.07,1122.33,1123.07,200.0,1122.33,1123.07,1122.33,1123.07,200.0
2020-10-30 10:25:00,1120.93,1120.94,1119.49,1119.49,800.0,1120.93,1120.94,1119.49,1119.49,800.0
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 10:35:00,1122.66,1122.66,1122.66,1122.66,0.0,1122.66,1122.66,1122.66,1122.66,0.0
2020-10-30 10:40:00,1119.52,1119.52,1119.52,1119.52,100.0,1119.52,1119.52,1119.52,1119.52,100.0
2020-10-30 10:45:00,1121.46,1121.46,1118.87,1119.83,700.0,1121.46,1121.46,1118.87,1119.83,700.0
2020-10-30 10:50:00,1121.41,1121.41,1120.98,1120.99,300.0,1121.41,1121.41,1120.98,1120.99,300.0
2020-10-30 10:55:00,1121.39,1121.39,1118.99,1118.99,1200.0,1121.39,1121.39,1118.99,1118.99,1200.0
2020-10-30 11:00:00,1120.16,1123.14,1120.16,1123.14,400.0,1120.16,1123.14,1120.16,1123.14,400.0
2020-10-30 11:05:00,1122.86,1124.03,1120.42,1121.48,1000.0,1122.86,1124.03,1120.42,1121.48,1000.0
2020-10-30 11:10:00,1120.45,1122.23,1120.45,1122.23,500.0,1120.45,1122.23,1120.45,1122.23,500.0
2020-10-30 11:15:00,1120.77,1120.77,1120.76,1120.77,100.0,1120.77,1120.77,1120.76,1120.77,100.0
2020-10-30 11:20:00,1120.22,1122.63,1120.22,1122.13,911.0,1120.22,1122.63,1120.22,1122.13,911.0
2020-10-30 11:25:00,1122.42,1123.37,1121.82,1121.82,500.0,1122.42,1123.37,1121.82,1121.82,500.0
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 11:35:00,1123.11,1123.11,1123.11,1123.11,0.0,1123.11,1123.11,1123.11,1123.11,0.0
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 11:45:00,1122.36,1122.36,1122.36,1122.36,0.0,1122.36,1122.36,1122.36,1122.36,0.0
2020-10-30 11:50:00,1121.96,1121.96,1121.95,1121.96,113.0,1121.96,1121.96,1121.95,1121.96,113.0
2020-10-30 11:55:00,1123.28,1125.13,1123.28,1124.0,1078.0,1123.28,1125.13,1123.28,1124.0,1078.0
2020-10-30 12:00:00,1123.29,1125.13,1123.29,1125.13,600.0,1123.29,1125.13,1123.29,1125.13,600.0
2020-10-30 12:05:00,1131.29,1131.62,1130.91,1131.62,1000.0,1131.29,1131.62,1130.91,1131.62,1000.0
2020-10-30 12:10:00,1131.67,1131.67,1131.67,1131.67,100.0,1131.67,1131.67,1131.67,1131.67,100.0
2020-10-30 12:15:00,1133.99,1133.99,1133.99,1133.99,100.0,1133.99,1133.99,1133.99,1133.99,100.0
2020-10-30 12:20:00,1133.99,1133.99,1133.99,1133.99,0.0,1133.99,1133.99,1133.99,1133.99,0.0
2020-10-30 12:25:00,1133.58,1133.59,1133.35,1133.58,727.0,1133.58,1133.59,1133.35,1133.58,727.0
2020-10-30 12:30:00,1133.35,1133.35,1130.81,1130.82,900.0,1133.35,1133.35,1130.81,1130.82,900.0
2020-10-30 12:35:00,1130.97,1131.41,1130.91,1130.92,300.0,1130.97,1131.41,1130.91,1130.92,300.0
2020-10-30 12:40:00,1130.4,1131.03,1130.4,1131.03,400.0,1130.4,1131.03,1130.4,1131.03,400.0
2020-10-30 12:45:00,1130.48,1131.53,1130.47,1131.05,300.0,1130.48,1131.53,1130.47,1131.05,300.0
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 12:55:00,1129.73,1129.73,1129.73,1129.73,0.0,1129.73,1129.73,1129.73,1129.73,0.0
2020-10-30 13:00:00,1126.93,1126.94,1125.73,1125.85,500.0,1126.93,1126.94,1125.73,1125.85,500.0
2020-10-30 13:05:00,1125.24,1125.25,1125.24,1125.24,400.0,1125.24,1125.25,1125.24,1125.24,400.0
2020-10-30 13:10:00,1125.09,1125.09,1125.08,1125.09,100.0,1125.09,1125.09,1125.08,1125.09,100.0
2020-10-30 13:15:00,1124.58,1126.32,1124.53,1126.27,1202.0,1124.58,1126.32,1124.53,1126.27,1202.0
2020-10-30 13:20:00,1126.96,1126.96,1126.96,1126.96,100.0,1126.96,1126.96,1126.96,1126.96,100.0
2020-10-30 13:25:00,1127.05,1129.12,1127.04,1128.96,400.0,1127.05,1129.12,1127.04,1128.96,400.0
2020-10-30 13:30:00,1129.82,1131.19,1129.82,1131.18,400.0,1129.82,1131.19,1129.82,1131.18,400.0
2020-10-30 13:35:00,1130.63,1130.63,1128.99,1129.01,712.0,1130.63,1130.63,1128.99,1129.01,712.0
2020-10-30 13:40:00,1129.35,1129.35,1129.34,1129.35,100.0,1129.35,1129.35,1129.34,1129.35,100.0
2020-10-30 13:45:00,1129.48,1129.7,1128.41,1129.7,900.0,1129.48,1129.7,1128.41,1129.7,900.0
2020-10-30 13:50:00,1130.39,1131.39,1129.56,1131.11,3309.0,1130.39,1131.39,1129.56,1131.11,3309.0
2020-10-30 13:55:00,1133.42,1135.44,1132.0,1132.0,4926.0,1133.42,1135.44,1132.0,1132.0,4926.0
2020-10-30 14:00:00,1131.99,1131.99,1130.8,1131.59,400.0,1131.99,1131.99,1130.8,1131.59,400.0
2020-10-30 14:05:00,1133.33,1133.34,1133.33,1133.33,300.0,1133.33,1133.34,1133.33,1133.33,300.0
2020-10-30 14:10:00,1133.33,1133.33,1133.33,1133.33,0.0,1133.33,1133.33,1133.33,1133.33,0.0
2020-10-30 14:15:00,1132.12,1133.05,1131.27,1131.28,700.0,1132.12,1133.05,1131.27,1131.28,700.0
2020-10-30 14:20:00,1131.04,1131.04,1129.6,1129.6,800.0,1131.04,1131.04,1129.6,1129.6,800.0
2020-10-30 14:25:00,1130.63,1130.63,1125.87,1125.87,400.0,1130.63,1130.63,1125.87,1125.87,400.0
2020-10-30 14:30:00,1125.75,1125.75,1121.38,1122.8,1345.0,1125.75,1125.75,1121.38,1122.8,1345.0
2020-10-30 14:35:00,1122.94,1124.81,1122.94,1124.81,200.0,1122.94,1124.81,1122.94,1124.81,200.0
2020-10-30 14:40:00,1123.74,1123.74,1122.6,1122.6,700.0,1123.74,1123.74,1122.6,1122.6,700.0
2020-10-30 14:45:00,1124.14,1124.49,1123.99,1124.08,500.0,1124.14,1124.49,1123.99,1124.08,500.0
2020-10-30 14:50:00,1126.36,1126.36,1126.35,1126.36,100.0,1126.36,1126.36,1126.35,1126.36,100.0
2020-10-30 14:55:00,1127.31,1128.5,1127.13,1128.5,400.0,1127.31,1128.5,1127.13,1128.5,400.0
2020-10-30 15:00:00,1127.52,1127.53,1125.73,1126.62,1000.0,1127.52,1127.53,1125.73,1126.62,1000.0
2020-10-30 15:05:00,1126.61,1126.61,1125.25,1125.25,500.0,1126.61,1126.61,1125.25,1125.25,500.0
2020-10-30 15:10:00,1126.13,1128.09,1126.13,1127.81,1100.0,1126.13,1128.09,1126.13,1127.81,1100.0
2020-10-30 15:15:00,1126.68,1127.23,1126.0,1127.23,1793.0,1126.68,1127.23,1126.0,1127.23,1793.0
2020-10-30 15:20:00,1127.62,1128.48,1127.62,1127.63,1100.0,1127.62,1128.48,1127.62,1127.63,1100.0
2020-10-30 15:25:00,1128.98,1129.67,1127.91,1127.91,1500.0,1128.98,1129.67,1127.91,1127.91,1500.0
2020-10-30 15:30:00,1128.52,1128.52,1127.54,1127.55,300.0,1128.52,1128.52,1127.54,1127.55,300.0
2020-10-30 15:35:00,1125.61,1127.37,1125.24,1127.37,900.0,1125.61,1127.37,1125.24,1127.37,900.0
2020-10-30 15:40:00,1127.36,1128.0,1125.29,1125.3,4610.0,1127.36,1128.0,1125.29,1125.3,4610.0
2020-10-30 15:45:00,1126.3,1126.6,1125.02,1125.11,1500.0,1126.3,1126.6,1125.02,1125.11,1500.0
2020-10-30 15:50:00,1125.5,1127.01,1122.02,1122.42,3251.0,1125.5,1127.01,1122.02,1122.42,3251.0
2020-10-30 15:55:00,1123.8,1129.39,1121.72,1129.39,8726.0,1123.8,1129.39,1121.72,1129.39,8726.0
2020-11-02 09:30:00,1138.55,1139.98,1134.49,1134.49,1872.0,1138.55,1139.98,1134.49,1134.49,1872.0
2020-11-02 09:35:00,1134.3,1134.3,1132.05,1132.05,400.0,1134.3,1134.3,1132.05,1132.05,400.0
2020-11-02 09:40:00,1132.32,1135.01,1126.83,1135.0,2530.0,1132.32,1135.01,1126.83,1135.0,2530.0
2020-11-02 09:45:00,1135.5,1143.55,1135.5,1143.54,1720.0,1135.5,1143.55,1135.5,1143.54,1720.0
2020-11-02 09:50:00,1141.12,1147.95,1141.12,1144.76,785.0,1141.12,1147.95,1141.12,1144.76,785.0
2020-11-02 09:55:00,1145.13,1154.17,1145.07,1154.17,1000.0,1145.13,1154.17,1145.07,1154.17,1000.0
2020-11-02 10:00:00,1153.64,1155.47,1152.15,1155.47,300.0,1153.64,1155.47,1152.15,1155.47,300.0
2020-11-02 10:05:00,1151.46,1153.0,1151.46,1153.0,300.0,1151.46,1153.0,1151.46,1153.0,300.0
2020-11-02 10:10:00,1156.14,1156.15,1153.91,1154.87,765.0,1156.14,1156.15,1153.91,1154.87,765.0
2020-11-02 10:15:00,1155.22,1160.9,1155.21,1160.89,1340.0,1155.22,1160.9,1155.21,1160.89,1340.0
2020-11-02 10:20:00,1158.61,1158.62,1153.34,1153.34,511.0,1158.61,1158.62,1153.34,1153.34,511.0
2020-11-02 10:25:00,1153.19,1155.94,1152.69,1152.69,600.0,1153.19,1155.94,1152.69,1152.69,600.0
2020-11-02 10:30:00,1149.92,1151.2,1149.82,1150.54,500.0,1149.92,1151.2,1149.82,1150.54,500.0
2020-11-02 10:35:00,1149.16,1149.98,1149.16,1149.97,500.0,1149.16,1149.98,1149.16,1149.97,500.0
2020-11-02 10:40:00,1150.09,1150.09,1148.77,1148.77,409.0,1150.09,1150.09,1148.77,1148.77,409.0
2020-11-02 10:45:00,1144.78,1144.78,1144.77,1144.78,100.0,1144.78,1144.78,1144.77,1144.78,100.0
2020-11-02 10:50:00,1144.78,1144.78,1144.78,1144.78,0.0,1144.78,1144.78,1144.78,1144.78,0.0
2020-11-02 10:55:00,1141.21,1141.21,1137.11,1139.01,510.0,1141.21,1141.21,1137.11,1139.01,510.0
2020-11-02 11:00:00,1137.76,1137.76,1137.76,1137.76,100.0,1137.76,1137.76,1137.76,1137.76,100.0
2020-11-02 11:05:00,1134.6,1139.16,1134.59,1139.16,300.0,1134.6,1139.16,1134.59,1139.16,300.0
2020-11-02 11:10:00,1139.16,1139.16,1136.59,1136.59,400.0,1139.16,1139.16,1136.59,1136.59,400.0
2020-11-02 11:15:00,1139.16,1139.17,1136.51,1136.51,315.0,1139.16,1139.17,1136.51,1136.51,315.0
2020-11-02 11:20:00,1136.01,1137.92,1131.8,1131.8,1394.0,1136.01,1137.92,1131.8,1131.8,1394.0
2020-11-02 11:25:00,1133.04,1134.4,1132.33,1134.4,1536.0,1133.04,1134.4,1132.33,1134.4,1536.0
2020-11-02 11:30:00,1134.71,1137.8,1133.96,1137.8,500.0,1134.71,1137.8,1133.96,1137.8,500.0
2020-11-02 11:35:00,1137.89,1138.47,1137.89,1138.47,300.0,1137.89,1138.47,1137.89,1138.47,300.0
2020-11-02 11:40:00,1141.97,1143.07,1141.97,1143.07,200.0,1141.97,1143.07,1141.97,1143.07,200.0
2020-11-02 11:45:00,1144.02,1144.02,1144.02,1144.02,100.0,1144.02,1144.02,1144.02,1144.02,100.0
2020-11-02 11:50:00,1143.16,1143.17,1139.75,1139.75,702.0,1143.16,1143.17,1139.75,1139.75,702.0
2020-11-02 11:55:00,1140.84,1140.84,1138.1,1138.11,300.0,1140.84,1140.84,1138.1,1138.11,300.0
2020-11-02 12:00:00,1140.24,1140.79,1140.24,1140.79,500.0,1140.24,1140.79,1140.24,1140.79,500.0
2020-11-02 12:05:00,1141.93,1141.93,1139.38,1140.88,412.0,1141.93,1141.93,1139.38,1140.88,412.0
2020-11-02 12:10:00,1138.89,1138.89,1138.36,1138.37,200.0,1138.89,1138.89,1138.36,1138.37,200.0
2020-11-02 12:15:00,1140.27,1140.27,1138.48,1138.48,300.0,1140.27,1140.27,1138.48,1138.48,300.0
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 12:25:00,1141.1,1141.1,1141.1,1141.1,0.0,1141.1,1141.1,1141.1,1141.1,0.0
2020-11-02 12:30:00,1140.26,1140.26,1138.21,1140.01,700.0,1140.26,1140.26,1138.21,1140.01,700.0
2020-11-02 12:35:00,1140.05,1140.05,1138.04,1138.95,300.0,1140.05,1140.05,1138.04,1138.95,300.0
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 12:45:00,1138.95,1138.95,1138.95,1138.95,0.0,1138.95,1138.95,1138.95,1138.95,0.0
2020-11-02 12:50:00,1131.05,1134.48,1131.04,1133.77,600.0,1131.05,1134.48,1131.04,1133.77,600.0
2020-11-02 12:55:00,1132.96,1132.96,1132.96,1132.96,100.0,1132.96,1132.96,1132.96,1132.96,100.0
2020-11-02 13:00:00,1130.36,1130.71,1130.36,1130.36,400.0,1130.36,1130.71,1130.36,1130.36,400.0
2020-11-02 13:05:00,1129.51,1129.89,1128.85,1128.86,700.0,1129.51,1129.89,1128.85,1128.86,700.0
2020-11-02 13:10:00,1128.39,1129.13,1128.39,1129.13,300.0,1128.39,1129.13,1128.39,1129.13,300.0
2020-11-02 13:15:00,1128.52,1128.52,1126.54,1126.55,300.0,1128.52,1128.52,1126.54,1126.55,300.0
2020-11-02 13:20:00,1123.96,1125.11,1123.96,1125.11,300.0,1123.96,1125.11,1123.96,1125.11,300.0
2020-11-02 13:25:00,1126.7,1126.71,1125.01,1125.01,200.0,1126.7,1126.71,1125.01,1125.01,200.0
2020-11-02 13:30:00,1128.72,1128.81,1128.72,1128.81,200.0,1128.72,1128.81,1128.72,1128.81,200.0
2020-11-02 13:35:00,1129.72,1129.73,1125.62,1125.62,948.0,1129.72,1129.73,1125.62,1125.62,948.0
2020-11-02 13:40:00,1127.82,1129.67,1127.82,1129.67,300.0,1127.82,1129.67,1127.82,1129.67,300.0
2020-11-02 13:45:00,1128.22,1129.89,1128.21,1128.33,400.0,1128.22,1129.89,1128.21,1128.33,400.0
2020-11-02 13:50:00,1128.18,1128.18,1128.17,1128.18,307.0,1128.18,1128.18,1128.17,1128.18,307.0
2020-11-02 13:55:00,1126.88,1126.88,1126.88,1126.88,426.0,1126.88,1126.88,1126.88,1126.88,426.0
2020-11-02 14:00:00,1127.76,1129.92,1127.76,1129.75,937.0,1127.76,1129.92,1127.76,1129.75,937.0
2020-11-02 14:05:00,1129.24,1129.25,1129.24,1129.24,100.0,1129.24,1129.25,1129.24,1129.24,100.0
2020-11-02 14:10:00,1129.27,1131.22,1129.21,1130.82,600.0,1129.27,1131.22,1129.21,1130.82,600.0
2020-11-02 14:15:00,1130.97,1130.97,1129.49,1130.33,1020.0,1130.97,1130.97,1129.49,1130.33,1020.0
2020-11-02 14:20:00,1132.99,1134.88,1132.99,1134.88,500.0,1132.99,1134.88,1132.99,1134.88,500.0
2020-11-02 14:25:00,1135.75,1135.75,1133.79,1133.82,1130.0,1135.75,1135.75,1133.79,1133.82,1130.0
2020-11-02 14:30:00,1134.3,1134.3,1134.29,1134.3,100.0,1134.3,1134.3,1134.29,1134.3,100.0
2020-11-02 14:35:00,1136.02,1136.54,1133.45,1133.45,1379.0,1136.02,1136.54,1133.45,1133.45,1379.0
2020-11-02 14:40:00,1133.93,1134.62,1132.56,1133.61,1735.0,1133.93,1134.62,1132.56,1133.61,1735.0
2020-11-02 14:45:00,1134.71,1134.71,1134.38,1134.7,1010.0,1134.71,1134.71,1134.38,1134.7,1010.0
2020-11-02 14:50:00,1134.13,1134.79,1134.08,1134.49,1338.0,1134.13,1134.79,1134.08,1134.49,1338.0
2020-11-02 14:55:00,1134.23,1134.32,1130.75,1131.64,3600.0,1134.23,1134.32,1130.75,1131.64,3600.0
2020-11-02 15:00:00,1132.8,1133.83,1130.77,1130.77,1499.0,1132.8,1133.83,1130.77,1130.77,1499.0
2020-11-02 15:05:00,1132.05,1134.79,1132.04,1133.74,686.0,1132.05,1134.79,1132.04,1133.74,686.0
2020-11-02 15:10:00,1134.12,1134.71,1132.02,1132.02,2400.0,1134.12,1134.71,1132.02,1132.02,2400.0
2020-11-02 15:15:00,1134.12,1135.08,1133.54,1133.55,1459.0,1134.12,1135.08,1133.54,1133.55,1459.0
2020-11-02 15:20:00,1132.64,1135.42,1132.45,1135.42,1200.0,1132.64,1135.42,1132.45,1135.42,1200.0
2020-11-02 15:25:00,1135.01,1136.83,1134.41,1136.83,1794.0,1135.01,1136.83,1134.41,1136.83,1794.0
2020-11-02 15:30:00,1136.86,1138.62,1136.63,1137.3,2059.0,1136.86,1138.62,1136.63,1137.3,2059.0
2020-11-02 15:35:00,1137.16,1138.33,1136.02,1138.33,3306.0,1137.16,1138.33,1136.02,1138.33,3306.0
2020-11-02 15:40:00,1137.87,1137.87,1135.39,1135.56,1658.0,1137.87,1137.87,1135.39,1135.56,1658.0
2020-11-02 15:45:00,1136.5,1138.73,1136.38,1138.73,2300.0,1136.5,1138.73,1136.38,1138.73,2300.0
2020-11-02 15:50:00,1138.99,1139.98,1138.76,1138.83,1100.0,1138.99,1139.98,1138.76,1138.83,1100.0
2020-11-02 15:55:00,1140.0,1143.49,1139.99,1141.15,10657.0,1140.0,1143.49,1139.99,1141.15,10657.0
2020-11-03 09:30:00,1147.25,1157.01,1147.25,1156.04,1238.0,1147.25,1157.01,1147.25,1156.04,1238.0
2020-11-03 09:35:00,1148.58,1151.01,1148.14,1150.43,900.0,1148.58,1151.01,1148.14,1150.43,900.0
2020-11-03 09:40:00,1154.27,1157.36,1150.04,1157.36,1840.0,1154.27,1157.36,1150.04,1157.36,1840.0
2020-11-03 09:45:00,1158.25,1158.25,1158.25,1158.25,100.0,1158.25,1158.25,1158.25,1158.25,100.0
2020-11-03 09:50:00,1158.25,1158.25,1158.25,1158.25,0.0,1158.25,1158.25,1158.25,1158.25,0.0
2020-11-03 09:55:00,1164.15,1164.15,1164.15,1164.15,101.0,1164.15,1164.15,1164.15,1164.15,101.0
2020-11-03 10:00:00,1163.72,1163.72,1163.65,1163.65,200.0,1163.72,1163.72,1163.65,1163.65,200.0
2020-11-03 10:05:00,1165.82,1166.4,1164.62,1164.78,999.0,1165.82,1166.4,1164.62,1164.78,999.0
2020-11-03 10:10:00,1162.59,1162.59,1162.5,1162.5,200.0,1162.59,1162.59,1162.5,1162.5,200.0
2020-11-03 10:15:00,1162.32,1163.85,1162.31,1163.85,400.0,1162.32,1163.85,1162.31,1163.85,400.0
2020-11-03 10:20:00,1163.5,1163.5,1161.24,1161.25,1000.0,1163.5,1163.5,1161.24,1161.25,1000.0
2020-11-03 10:25:00,1161.63,1162.95,1161.36,1161.36,704.0,1161.63,1162.95,1161.36,1161.36,704.0
2020-11-03 10:30:00,1161.36,1161.36,1161.36,1161.36,0.0,1161.36,1161.36,1161.36,1161.36,0.0
2020-11-03 10:35:00,1158.05,1158.05,1157.01,1157.01,300.0,1158.05,1158.05,1157.01,1157.01,300.0
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 10:45:00,1159.03,1159.03,1159.03,1159.03,0.0,1159.03,1159.03,1159.03,1159.03,0.0
2020-11-03 10:50:00,1159.06,1159.06,1159.05,1159.06,100.0,1159.06,1159.06,1159.05,1159.06,100.0
2020-11-03 10:55:00,1157.26,1157.32,1155.08,1157.03,800.0,1157.26,1157.32,1155.08,1157.03,800.0
2020-11-03 11:00:00,1157.95,1157.95,1157.95,1157.95,200.0,1157.95,1157.95,1157.95,1157.95,200.0
2020-11-03 11:05:00,1157.85,1157.85,1156.45,1156.45,500.0,1157.85,1157.85,1156.45,1156.45,500.0
2020-11-03 11:10:00,1157.43,1157.44,1157.43,1157.43,100.0,1157.43,1157.44,1157.43,1157.43,100.0
2020-11-03 11:15:00,1156.57,1157.31,1127.41,1140.61,17507.0,1156.57,1157.31,1127.41,1140.61,17507.0
2020-11-03 11:20:00,1143.4,1146.21,1136.87,1146.2,2317.0,1143.4,1146.21,1136.87,1146.2,2317.0
2020-11-03 11:25:00,1146.2,1146.21,1144.37,1144.37,900.0,1146.2,1146.21,1144.37,1144.37,900.0
2020-11-03 11:30:00,1144.46,1145.34,1143.82,1145.33,700.0,1144.46,1145.34,1143.82,1145.33,700.0
2020-11-03 11:35:00,1147.25,1148.83,1146.91,1148.16,1319.0,1147.25,1148.83,1146.91,1148.16,1319.0
2020-11-03 11:40:00,1148.32,1150.98,1148.31,1150.98,1167.0,1148.32,1150.98,1148.31,1150.98,1167.0
2020-11-03 11:45:00,1150.98,1155.01,1150.98,1155.0,3595.0,1150.98,1155.01,1150.98,1155.0,3595.0
2020-11-03 11:50:00,1154.99,1155.59,1154.94,1155.59,400.0,1154.99,1155.59,1154.94,1155.59,400.0
2020-11-03 11:55:00,1155.6,1155.6,1151.5,1152.02,1332.0,1155.6,1155.6,1151.5,1152.02,1332.0
2020-11-03 12:00:00,1151.97,1154.71,1151.91,1154.39,800.0,1151.97,1154.71,1151.91,1154.39,800.0
2020-11-03 12:05:00,1152.62,1152.7,1148.31,1148.32,700.0,1152.62,1152.7,1148.31,1148.32,700.0
2020-11-03 12:10:00,1153.01,1153.87,1152.79,1153.87,400.0,1153.01,1153.87,1152.79,1153.87,400.0
2020-11-03 12:15:00,1152.32,1154.14,1152.31,1154.14,522.0,1152.32,1154.14,1152.31,1154.14,522.0
2020-11-03 12:20:00,1154.91,1155.65,1154.9,1155.65,500.0,1154.91,1155.65,1154.9,1155.65,500.0
2020-11-03 12:25:00,1157.23,1157.35,1155.97,1155.97,400.0,1157.23,1157.35,1155.97,1155.97,400.0
2020-11-03 12:30:00,1157.16,1157.41,1156.38,1156.38,1133.0,1157.16,1157.41,1156.38,1156.38,1133.0
2020-11-03 12:35:00,1155.44,1155.44,1154.32,1154.33,304.0,1155.44,1155.44,1154.32,1154.33,304.0
2020-11-03 12:40:00,1153.95,1153.95,1153.38,1153.39,200.0,1153.95,1153.95,1153.38,1153.39,200.0
2020-11-03 12:45:00,1152.87,1152.87,1152.75,1152.76,400.0,1152.87,1152.87,1152.75,1152.76,400.0
2020-11-03 12:50:00,1152.03,1152.94,1150.96,1150.96,810.0,1152.03,1152.94,1150.96,1150.96,810.0
2020-11-03 12:55:00,1149.93,1150.94,1148.31,1148.51,1069.0,1149.93,1150.94,1148.31,1148.51,1069.0
2020-11-03 13:00:00,1149.84,1150.3,1149.84,1150.3,200.0,1149.84,1150.3,1149.84,1150.3,200.0
2020-11-03 13:05:00,1150.46,1150.53,1149.42,1150.53,300.0,1150.46,1150.53,1149.42,1150.53,300.0
2020-11-03 13:10:00,1149.47,1149.47,1147.28,1147.28,2426.0,1149.47,1149.47,1147.28,1147.28,2426.0
2020-11-03 13:15:00,1147.29,1151.71,1147.14,1151.71,2300.0,1147.29,1151.71,1147.14,1151.71,2300.0
2020-11-03 13:20:00,1151.89,1152.65,1151.89,1152.11,300.0,1151.89,1152.65,1151.89,1152.11,300.0
2020-11-03 13:25:00,1153.69,1154.37,1152.25,1153.08,600.0,1153.69,1154.37,1152.25,1153.08,600.0
2020-11-03 13:30:00,1153.94,1155.42,1153.54,1155.42,700.0,1153.94,1155.42,1153.54,1155.42,700.0
2020-11-03 13:35:00,1156.23,1156.23,1151.09,1153.04,3450.0,1156.23,1156.23,1151.09,1153.04,3450.0
2020-11-03 13:40:00,1151.52,1152.75,1149.79,1149.8,1123.0,1151.52,1152.75,1149.79,1149.8,1123.0
2020-11-03 13:45:00,1151.79,1151.8,1150.79,1150.79,200.0,1151.79,1151.8,1150.79,1150.79,200.0
2020-11-03 13:50:00,1150.86,1151.1,1148.54,1150.69,1800.0,1150.86,1151.1,1148.54,1150.69,1800.0
2020-11-03 13:55:00,1148.96,1149.69,1148.95,1149.69,218.0,1148.96,1149.69,1148.95,1149.69,218.0
2020-11-03 14:00:00,1149.72,1152.13,1149.72,1152.13,1131.0,1149.72,1152.13,1149.72,1152.13,1131.0
2020-11-03 14:05:00,1152.59,1154.0,1152.59,1154.0,767.0,1152.59,1154.0,1152.59,1154.0,767.0
2020-11-03 14:10:00,1156.06,1156.07,1156.06,1156.06,100.0,1156.06,1156.07,1156.06,1156.06,100.0
2020-11-03 14:15:00,1157.99,1158.15,1156.88,1158.15,1720.0,1157.99,1158.15,1156.88,1158.15,1720.0
2020-11-03 14:20:00,1158.92,1158.92,1158.73,1158.92,300.0,1158.92,1158.92,1158.73,1158.92,300.0
2020-11-03 14:25:00,1159.95,1159.95,1158.34,1158.71,2239.0,1159.95,1159.95,1158.34,1158.71,2239.0
2020-11-03 14:30:00,1159.81,1161.91,1159.76,1161.91,600.0,1159.81,1161.91,1159.76,1161.91,600.0
2020-11-03 14:35:00,1162.74,1163.65,1161.73,1161.73,700.0,1162.74,1163.65,1161.73,1161.73,700.0
2020-11-03 14:40:00,1160.81,1161.32,1160.8,1161.31,300.0,1160.81,1161.32,1160.8,1161.31,300.0
2020-11-03 14:45:00,1161.69,1162.6,1161.68,1162.6,300.0,1161.69,1162.6,1161.68,1162.6,300.0
2020-11-03 14:50:00,1161.3,1162.64,1161.01,1161.02,2431.0,1161.3,1162.64,1161.01,1161.02,2431.0
2020-11-03 14:55:00,1161.39,1161.92,1159.91,1159.91,898.0,1161.39,1161.92,1159.91,1159.91,898.0
2020-11-03 15:00:00,1159.85,1160.08,1157.18,1160.07,1621.0,1159.85,1160.08,1157.18,1160.07,1621.0
2020-11-03 15:05:00,1160.97,1161.12,1160.0,1161.12,800.0,1160.97,1161.12,1160.0,1161.12,800.0
2020-11-03 15:10:00,1160.89,1162.41,1160.43,1161.12,2789.0,1160.89,1162.41,1160.43,1161.12,2789.0
2020-11-03 15:15:00,1162.16,1162.17,1161.02,1161.51,1100.0,1162.16,1162.17,1161.02,1161.51,1100.0
2020-11-03 15:20:00,1161.52,1161.52,1160.3,1160.3,1698.0,1161.52,1161.52,1160.3,1160.3,1698.0
2020-11-03 15:25:00,1161.65,1164.64,1161.18,1164.36,2592.0,1161.65,1164.64,1161.18,1164.36,2592.0
2020-11-03 15:30:00,1162.81,1165.2,1162.81,1165.05,1500.0,1162.81,1165.2,1162.81,1165.05,1500.0
2020-11-03 15:35:00,1165.05,1166.7,1164.48,1166.17,2735.0,1165.05,1166.7,1164.48,1166.17,2735.0
2020-11-03 15:40:00,1166.12,1169.89,1166.06,1167.01,1600.0,1166.12,1169.89,1166.06,1167.01,1600.0
2020-11-03 15:45:00,1167.36,1168.6,1167.36,1168.6,1300.0,1167.36,1168.6,1167.36,1168.6,1300.0
2020-11-03 15:50:00,1168.74,1172.45,1167.87,1169.38,2903.0,1168.74,1172.45,1167.87,1169.38,2903.0
2020-11-03 15:55:00,1168.45,1169.11,1164.95,1165.42,6056.0,1168.45,1169.11,1164.95,1165.42,6056.0
2020-11-04 09:30:00,1168.1,1176.83,1168.1,1176.82,1747.0,1168.1,1176.83,1168.1,1176.82,1747.0
2020-11-04 09:35:00,1173.98,1177.63,1171.44,1177.63,15624.0,1173.98,1177.63,1171.44,1177.63,15624.0
2020-11-04 09:40:00,1174.78,1174.99,1174.78,1174.99,350.0,1174.78,1174.99,1174.78,1174.99,350.0
2020-11-04 09:45:00,1175.53,1179.91,1175.13,1175.14,351.0,1175.53,1179.91,1175.13,1175.14,351.0
2020-11-04 09:50:00,1176.72,1176.72,1176.72,1176.72,100.0,1176.72,1176.72,1176.72,1176.72,100.0
2020-11-04 09:55:00,1178.16,1178.17,1178.16,1178.16,100.0,1178.16,1178.17,1178.16,1178.16,100.0
2020-11-04 10:00:00,1180.99,1180.99,1176.31,1176.32,1166.0,1180.99,1180.99,1176.31,1176.32,1166.0
2020-11-04 10:05:00,1181.72,1181.73,1177.58,1177.89,2000.0,1181.72,1181.73,1177.58,1177.89,2000.0
2020-11-04 10:10:00,1176.44,1176.45,1176.44,1176.44,100.0,1176.44,1176.45,1176.44,1176.44,100.0
2020-11-04 10:15:00,1178.48,1182.46,1178.48,1182.02,1550.0,1178.48,1182.46,1178.48,1182.02,1550.0
2020-11-04 10:20:00,1181.44,1183.83,1180.41,1182.19,1927.0,1181.44,1183.83,1180.41,1182.19,1927.0
2020-11-04 10:25:00,1182.17,1182.17,1177.11,1179.14,400.0,1182.17,1182.17,1177.11,1179.14,400.0
2020-11-04 10:30:00,1179.91,1179.91,1175.23,1176.56,750.0,1179.91,1179.91,1175.23,1176.56,750.0
2020-11-04 10:35:00,1173.14,1173.14,1171.78,1171.79,600.0,1173.14,1173.14,1171.78,1171.79,600.0
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 10:45:00,1170.61,1170.61,1170.61,1170.61,0.0,1170.61,1170.61,1170.61,1170.61,0.0
2020-11-04 10:50:00,1171.11,1171.63,1170.53,1171.63,1000.0,1171.11,1171.63,1170.53,1171.63,1000.0
2020-11-04 10:55:00,1171.63,1171.63,1165.6,1167.77,750.0,1171.63,1171.63,1165.6,1167.77,750.0
2020-11-04 11:00:00,1167.78,1167.78,1161.04,1161.04,1100.0,1167.78,1167.78,1161.04,1161.04,1100.0
2020-11-04 11:05:00,1167.04,1167.04,1167.04,1167.04,100.0,1167.04,1167.04,1167.04,1167.04,100.0
2020-11-04 11:10:00,1167.37,1172.41,1167.37,1170.38,600.0,1167.37,1172.41,1167.37,1170.38,600.0
2020-11-04 11:15:00,1170.13,1178.03,1170.13,1172.98,800.0,1170.13,1178.03,1170.13,1172.98,800.0
2020-11-04 11:20:00,1175.88,1178.21,1173.65,1176.95,1100.0,1175.88,1178.21,1173.65,1176.95,1100.0
2020-11-04 11:25:00,1176.42,1177.41,1176.42,1177.25,900.0,1176.42,1177.41,1176.42,1177.25,900.0
2020-11-04 11:30:00,1177.27,1178.48,1176.34,1176.34,1101.0,1177.27,1178.48,1176.34,1176.34,1101.0
2020-11-04 11:35:00,1176.91,1176.92,1174.84,1174.84,400.0,1176.91,1176.92,1174.84,1174.84,400.0
2020-11-04 11:40:00,1175.03,1175.03,1173.85,1174.7,400.0,1175.03,1175.03,1173.85,1174.7,400.0
2020-11-04 11:45:00,1174.97,1175.24,1174.95,1175.24,300.0,1174.97,1175.24,1174.95,1175.24,300.0
2020-11-04 11:50:00,1177.74,1178.0,1177.5,1177.75,1715.0,1177.74,1178.0,1177.5,1177.75,1715.0
2020-11-04 11:55:00,1177.92,1181.0,1177.92,1180.38,700.0,1177.92,1181.0,1177.92,1180.38,700.0
2020-11-04 12:00:00,1181.89,1184.29,1181.89,1184.13,1941.0,1181.89,1184.29,1181.89,1184.13,1941.0
2020-11-04 12:05:00,1183.27,1183.27,1182.69,1182.88,1648.0,1183.27,1183.27,1182.69,1182.88,1648.0
2020-11-04 12:10:00,1183.79,1183.79,1182.2,1182.21,400.0,1183.79,1183.79,1182.2,1182.21,400.0
2020-11-04 12:15:00,1182.07,1182.08,1180.78,1180.78,800.0,1182.07,1182.08,1180.78,1180.78,800.0
2020-11-04 12:20:00,1181.75,1181.77,1176.99,1178.01,1400.0,1181.75,1181.77,1176.99,1178.01,1400.0
2020-11-04 12:25:00,1179.4,1179.4,1177.9,1177.9,200.0,1179.4,1179.4,1177.9,1177.9,200.0
2020-11-04 12:30:00,1178.77,1178.77,1173.27,1175.95,1892.0,1178.77,1178.77,1173.27,1175.95,1892.0
2020-11-04 12:35:00,1176.99,1176.99,1176.98,1176.99,100.0,1176.99,1176.99,1176.98,1176.99,100.0
2020-11-04 12:40:00,1177.88,1180.17,1177.88,1178.43,6425.0,1177.88,1180.17,1177.88,1178.43,6425.0
2020-11-04 12:45:00,1180.36,1180.87,1177.53,1180.87,700.0,1180.36,1180.87,1177.53,1180.87,700.0
2020-11-04 12:50:00,1180.31,1180.32,1176.99,1178.37,1009.0,1180.31,1180.32,1176.99,1178.37,1009.0
2020-11-04 12:55:00,1177.17,1178.37,1177.12,1177.9,1000.0,1177.17,1178.37,1177.12,1177.9,1000.0
2020-11-04 13:00:00,1178.35,1178.35,1177.11,1177.11,200.0,1178.35,1178.35,1177.11,1177.11,200.0
2020-11-04 13:05:00,1177.64,1177.65,1174.21,1174.21,1102.0,1177.64,1177.65,1174.21,1174.21,1102.0
2020-11-04 13:10:00,1172.28,1174.46,1172.28,1174.14,800.0,1172.28,1174.46,1172.28,1174.14,800.0
2020-11-04 13:15:00,1173.27,1173.27,1170.8,1170.8,1600.0,1173.27,1173.27,1170.8,1170.8,1600.0
2020-11-04 13:20:00,1169.57,1169.58,1169.45,1169.45,200.0,1169.57,1169.58,1169.45,1169.45,200.0
2020-11-04 13:25:00,1167.93,1169.76,1167.93,1169.75,1423.0,1167.93,1169.76,1167.93,1169.75,1423.0
2020-11-04 13:30:00,1170.13,1171.67,1170.0,1171.67,609.0,1170.13,1171.67,1170.0,1171.67,609.0
2020-11-04 13:35:00,1171.41,1172.19,1171.41,1171.96,400.0,1171.41,1172.19,1171.41,1171.96,400.0
2020-11-04 13:40:00,1167.92,1167.92,1164.42,1166.82,670.0,1167.92,1167.92,1164.42,1166.82,670.0
2020-11-04 13:45:00,1168.66,1169.06,1168.11,1168.11,763.0,1168.66,1169.06,1168.11,1168.11,763.0
2020-11-04 13:50:00,1168.76,1170.98,1168.66,1170.02,1100.0,1168.76,1170.98,1168.66,1170.02,1100.0
2020-11-04 13:55:00,1170.08,1171.6,1169.79,1170.55,1195.0,1170.08,1171.6,1169.79,1170.55,1195.0
2020-11-04 14:00:00,1170.0,1171.03,1168.3,1168.6,1100.0,1170.0,1171.03,1168.3,1168.6,1100.0
2020-11-04 14:05:00,1167.13,1170.98,1167.12,1170.26,700.0,1167.13,1170.98,1167.12,1170.26,700.0
2020-11-04 14:10:00,1171.14,1171.36,1171.14,1171.35,500.0,1171.14,1171.36,1171.14,1171.35,500.0
2020-11-04 14:15:00,1171.6,1171.6,1169.06,1169.64,2482.0,1171.6,1171.6,1169.06,1169.64,2482.0
2020-11-04 14:20:00,1170.91,1172.45,1170.56,1171.15,1135.0,1170.91,1172.45,1170.56,1171.15,1135.0
2020-11-04 14:25:00,1170.68,1170.69,1168.55,1169.26,2126.0,1170.68,1170.69,1168.55,1169.26,2126.0
2020-11-04 14:30:00,1169.65,1169.66,1169.65,1169.65,100.0,1169.65,1169.66,1169.65,1169.65,100.0
2020-11-04 14:35:00,1171.06,1171.2,1170.15,1170.15,1000.0,1171.06,1171.2,1170.15,1170.15,1000.0
2020-11-04 14:40:00,1169.36,1169.36,1166.94,1166.95,1827.0,1169.36,1169.36,1166.94,1166.95,1827.0
2020-11-04 14:45:00,1167.38,1168.66,1166.43,1168.66,1100.0,1167.38,1168.66,1166.43,1168.66,1100.0
2020-11-04 14:50:00,1168.75,1169.22,1168.71,1169.14,400.0,1168.75,1169.22,1168.71,1169.14,400.0
2020-11-04 14:55:00,1168.02,1168.03,1166.73,1166.73,1203.0,1168.02,1168.03,1166.73,1166.73,1203.0
2020-11-04 15:00:00,1167.36,1167.36,1164.78,1165.36,1826.0,1167.36,1167.36,1164.78,1165.36,1826.0
2020-11-04 15:05:00,1165.36,1165.36,1163.01,1163.8,1611.0,1165.36,1165.36,1163.01,1163.8,1611.0
2020-11-04 15:10:00,1165.19,1165.41,1163.16,1164.36,1200.0,1165.19,1165.41,1163.16,1164.36,1200.0
2020-11-04 15:15:00,1164.33,1164.33,1159.0,1159.0,6520.0,1164.33,1164.33,1159.0,1159.0,6520.0
2020-11-04 15:20:00,1160.02,1160.03,1156.86,1156.86,4335.0,1160.02,1160.03,1156.86,1156.86,4335.0
2020-11-04 15:25:00,1158.03,1159.08,1157.48,1157.49,600.0,1158.03,1159.08,1157.48,1157.49,600.0
2020-11-04 15:30:00,1158.35,1159.47,1157.24,1159.0,3458.0,1158.35,1159.47,1157.24,1159.0,3458.0
2020-11-04 15:35:00,1159.91,1160.17,1159.02,1159.02,2600.0,1159.91,1160.17,1159.02,1159.02,2600.0
2020-11-04 15:40:00,1158.61,1160.03,1158.61,1159.0,2946.0,1158.61,1160.03,1158.61,1159.0,2946.0
2020-11-04 15:45:00,1159.0,1159.34,1157.48,1157.48,3673.0,1159.0,1159.34,1157.48,1157.48,3673.0
2020-11-04 15:50:00,1157.48,1158.67,1156.42,1158.5,5050.0,1157.48,1158.67,1156.42,1158.5,5050.0
2020-11-04 15:55:00,1158.13,1159.38,1153.71,1153.72,12802.0,1158.13,1159.38,1153.71,1153.72,12802.0
2020-11-05 09:30:00,1170.11,1174.4,1170.11,1172.27,1842.0,1170.11,1174.4,1170.11,1172.27,1842.0
2020-11-05 09:35:00,1170.11,1170.11,1162.19,1162.19,360.0,1170.11,1170.11,1162.19,1162.19,360.0
2020-11-05 09:40:00,1168.08,1169.76,1168.08,1169.76,200.0,1168.08,1169.76,1168.08,1169.76,200.0
2020-11-05 09:45:00,1166.58,1166.58,1162.01,1162.01,300.0,1166.58,1166.58,1162.01,1162.01,300.0
2020-11-05 09:50:00,1158.14,1159.65,1158.14,1159.64,200.0,1158.14,1159.65,1158.14,1159.64,200.0
2020-11-05 09:55:00,1161.04,1161.04,1161.03,1161.04,300.0,1161.04,1161.04,1161.03,1161.04,300.0
2020-11-05 10:00:00,1160.26,1163.49,1159.09,1159.53,951.0,1160.26,1163.49,1159.09,1159.53,951.0
2020-11-05 10:05:00,1164.15,1164.16,1161.57,1163.07,885.0,1164.15,1164.16,1161.57,1163.07,885.0
2020-11-05 10:10:00,1163.63,1163.63,1161.56,1161.57,500.0,1163.63,1163.63,1161.56,1161.57,500.0
2020-11-05 10:15:00,1163.24,1169.32,1163.24,1169.31,609.0,1163.24,1169.32,1163.24,1169.31,609.0
2020-11-05 10:20:00,1171.68,1173.06,1171.68,1173.06,249.0,1171.68,1173.06,1171.68,1173.06,249.0
2020-11-05 10:25:00,1171.53,1171.58,1168.39,1171.18,18700.0,1171.53,1171.58,1168.39,1171.18,18700.0
2020-11-05 10:30:00,1168.73,1169.42,1168.73,1169.41,1306.0,1168.73,1169.42,1168.73,1169.41,1306.0
2020-11-05 10:35:00,1170.9,1170.91,1168.77,1168.78,200.0,1170.9,1170.91,1168.77,1168.78,200.0
2020-11-05 10:40:00,1169.53,1169.53,1168.22,1168.22,300.0,1169.53,1169.53,1168.22,1168.22,300.0
2020-11-05 10:45:00,1170.24,1171.45,1168.75,1168.76,1500.0,1170.24,1171.45,1168.75,1168.76,1500.0
2020-11-05 10:50:00,1168.01,1168.01,1166.04,1166.04,300.0,1168.01,1168.01,1166.04,1166.04,300.0
2020-11-05 10:55:00,1165.05,1166.02,1163.42,1163.42,400.0,1165.05,1166.02,1163.42,1163.42,400.0
2020-11-05 11:00:00,1164.52,1164.52,1162.54,1163.5,500.0,1164.52,1164.52,1162.54,1163.5,500.0
2020-11-05 11:05:00,1163.49,1164.98,1162.78,1164.98,337.0,1163.49,1164.98,1162.78,1164.98,337.0
2020-11-05 11:10:00,1164.92,1166.07,1162.63,1166.06,1520.0,1164.92,1166.07,1162.63,1166.06,1520.0
2020-11-05 11:15:00,1165.28,1166.85,1164.6,1166.12,1454.0,1165.28,1166.85,1164.6,1166.12,1454.0
2020-11-05 11:20:00,1166.12,1166.12,1166.12,1166.12,0.0,1166.12,1166.12,1166.12,1166.12,0.0
2020-11-05 11:25:00,1167.17,1167.17,1163.2,1163.91,938.0,1167.17,1167.17,1163.2,1163.91,938.0
2020-11-05 11:30:00,1163.91,1163.91,1163.91,1163.91,0.0,1163.91,1163.91,1163.91,1163.91,0.0
2020-11-05 11:35:00,1162.64,1162.64,1162.64,1162.64,100.0,1162.64,1162.64,1162.64,1162.64,100.0
2020-11-05 11:40:00,1163.84,1163.84,1163.04,1163.05,300.0,1163.84,1163.84,1163.04,1163.05,300.0
2020-11-05 11:45:00,1163.05,1163.06,1163.05,1163.05,100.0,1163.05,1163.06,1163.05,1163.05,100.0
2020-11-05 11:50:00,1163.2,1163.21,1163.2,1163.21,200.0,1163.2,1163.21,1163.2,1163.21,200.0
2020-11-05 11:55:00,1164.08,1164.08,1163.11,1163.12,455.0,1164.08,1164.08,1163.11,1163.12,455.0
2020-11-05 12:00:00,1162.58,1164.15,1162.33,1163.94,1132.0,1162.58,1164.15,1162.33,1163.94,1132.0
2020-11-05 12:05:00,1164.23,1164.23,1162.81,1162.81,1452.0,1164.23,1164.23,1162.81,1162.81,1452.0
2020-11-05 12:10:00,1164.12,1164.13,1164.01,1164.01,200.0,1164.12,1164.13,1164.01,1164.01,200.0
2020-11-05 12:15:00,1162.86,1163.71,1159.65,1160.7,1553.0,1162.86,1163.71,1159.65,1160.7,1553.0
2020-11-05 12:20:00,1160.73,1160.73,1155.48,1155.48,650.0,1160.73,1160.73,1155.48,1155.48,650.0
2020-11-05 12:25:00,1156.21,1156.21,1155.0,1155.0,1096.0,1156.21,1156.21,1155.0,1155.0,1096.0
2020-11-05 12:30:00,1155.1,1156.99,1154.17,1154.18,1050.0,1155.1,1156.99,1154.17,1154.18,1050.0
2020-11-05 12:35:00,1154.17,1154.18,1153.76,1153.76,202.0,1154.17,1154.18,1153.76,1153.76,202.0
2020-11-05 12:40:00,1154.29,1154.39,1154.29,1154.39,200.0,1154.29,1154.39,1154.29,1154.39,200.0
2020-11-05 12:45:00,1155.89,1156.89,1155.12,1156.89,1100.0,1155.89,1156.89,1155.12,1156.89,1100.0
2020-11-05 12:50:00,1156.89,1156.89,1152.1,1152.11,650.0,1156.89,1156.89,1152.1,1152.11,650.0
2020-11-05 12:55:00,1151.98,1151.98,1150.75,1150.76,200.0,1151.98,1151.98,1150.75,1150.76,200.0
2020-11-05 13:00:00,1152.55,1155.55,1152.55,1155.54,1100.0,1152.55,1155.55,1152.55,1155.54,1100.0
2020-11-05 13:05:00,1155.49,1155.49,1154.9,1155.13,300.0,1155.49,1155.49,1154.9,1155.13,300.0
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 13:15:00,1154.2,1154.2,1154.2,1154.2,0.0,1154.2,1154.2,1154.2,1154.2,0.0
2020-11-05 13:20:00,1154.26,1154.95,1154.26,1154.94,200.0,1154.26,1154.95,1154.26,1154.94,200.0
2020-11-05 13:25:00,1155.03,1156.11,1155.0,1155.9,1024.0,1155.03,1156.11,1155.0,1155.9,1024.0
2020-11-05 13:30:00,1155.9,1159.67,1155.86,1158.88,800.0,1155.9,1159.67,1155.86,1158.88,800.0
2020-11-05 13:35:00,1157.77,1159.69,1157.77,1159.12,3898.0,1157.77,1159.69,1157.77,1159.12,3898.0
2020-11-05 13:40:00,1158.85,1159.44,1158.63,1158.63,300.0,1158.85,1159.44,1158.63,1158.63,300.0
2020-11-05 13:45:00,1158.6,1158.6,1158.4,1158.4,607.0,1158.6,1158.6,1158.4,1158.4,607.0
2020-11-05 13:50:00,1159.23,1159.23,1157.61,1157.62,965.0,1159.23,1159.23,1157.61,1157.62,965.0
2020-11-05 13:55:00,1156.75,1157.51,1155.42,1155.42,600.0,1156.75,1157.51,1155.42,1155.42,600.0
2020-11-05 14:00:00,1156.23,1156.23,1154.89,1155.95,600.0,1156.23,1156.23,1154.89,1155.95,600.0
2020-11-05 14:05:00,1154.71,1155.05,1153.02,1154.0,1200.0,1154.71,1155.05,1153.02,1154.0,1200.0
2020-11-05 14:10:00,1153.93,1154.29,1153.51,1153.51,400.0,1153.93,1154.29,1153.51,1153.51,400.0
2020-11-05 14:15:00,1154.3,1155.02,1154.3,1154.69,400.0,1154.3,1155.02,1154.3,1154.69,400.0
2020-11-05 14:20:00,1154.27,1154.72,1154.26,1154.72,200.0,1154.27,1154.72,1154.26,1154.72,200.0
2020-11-05 14:25:00,1154.63,1155.44,1154.6,1154.6,800.0,1154.63,1155.44,1154.6,1154.6,800.0
2020-11-05 14:30:00,1155.02,1156.13,1154.86,1156.01,1725.0,1155.02,1156.13,1154.86,1156.01,1725.0
2020-11-05 14:35:00,1156.06,1156.06,1152.65,1153.4,4742.0,1156.06,1156.06,1152.65,1153.4,4742.0
2020-11-05 14:40:00,1154.5,1154.65,1153.96,1153.96,700.0,1154.5,1154.65,1153.96,1153.96,700.0
2020-11-05 14:45:00,1153.97,1153.98,1153.27,1153.6,1126.0,1153.97,1153.98,1153.27,1153.6,1126.0
2020-11-05 14:50:00,1152.6,1152.79,1152.55,1152.79,400.0,1152.6,1152.79,1152.55,1152.79,400.0
2020-11-05 14:55:00,1153.55,1153.73,1153.01,1153.01,500.0,1153.55,1153.73,1153.01,1153.01,500.0
2020-11-05 15:00:00,1153.44,1154.96,1153.31,1154.95,500.0,1153.44,1154.96,1153.31,1154.95,500.0
2020-11-05 15:05:00,1156.61,1156.62,1155.62,1155.62,300.0,1156.61,1156.62,1155.62,1155.62,300.0
2020-11-05 15:10:00,1154.46,1154.47,1153.04,1154.25,1000.0,1154.46,1154.47,1153.04,1154.25,1000.0
2020-11-05 15:15:00,1153.07,1156.02,1153.03,1154.88,1918.0,1153.07,1156.02,1153.03,1154.88,1918.0
2020-11-05 15:20:00,1155.02,1155.53,1153.98,1153.99,4564.0,1155.02,1155.53,1153.98,1153.99,4564.0
2020-11-05 15:25:00,1153.99,1154.04,1152.59,1152.6,1269.0,1153.99,1154.04,1152.59,1152.6,1269.0
2020-11-05 15:30:00,1152.38,1153.36,1151.29,1151.29,2100.0,1152.38,1153.36,1151.29,1151.29,2100.0
2020-11-05 15:35:00,1151.48,1152.37,1150.66,1150.67,2127.0,1151.48,1152.37,1150.66,1150.67,2127.0
2020-11-05 15:40:00,1150.66,1150.66,1148.9,1149.63,2410.0,1150.66,1150.66,1148.9,1149.63,2410.0
2020-11-05 15:45:00,1150.44,1150.71,1149.09,1149.15,6348.0,1150.44,1150.71,1149.09,1149.15,6348.0
2020-11-05 15:50:00,1150.15,1150.55,1148.48,1149.48,4490.0,1150.15,1150.55,1148.48,1149.48,4490.0
2020-11-05 15:55:00,1149.43,1149.8,1145.93,1147.52,8118.0,1149.43,1149.8,1145.93,1147.52,8118.0
2020-11-06 09:30:00,1153.46,1154.0,1153.46,1154.0,1404.0,1153.46,1154.0,1153.46,1154.0,1404.0
2020-11-06 09:35:00,1149.04,1149.04,1149.04,1149.04,100.0,1149.04,1149.04,1149.04,1149.04,100.0
2020-11-06 09:40:00,1151.23,1151.97,1151.23,1151.64,500.0,1151.23,1151.97,1151.23,1151.64,500.0
2020-11-06 09:45:00,1150.95,1150.96,1150.46,1150.8,700.0,1150.95,1150.96,1150.46,1150.8,700.0
2020-11-06 09:50:00,1150.8,1150.8,1150.8,1150.8,0.0,1150.8,1150.8,1150.8,1150.8,0.0
2020-11-06 09:55:00,1149.77,1149.78,1141.06,1142.31,1102.0,1149.77,1149.78,1141.06,1142.31,1102.0
2020-11-06 10:00:00,1137.74,1137.74,1137.74,1137.74,100.0,1137.74,1137.74,1137.74,1137.74,100.0
2020-11-06 10:05:00,1141.6,1141.6,1141.59,1141.6,100.0,1141.6,1141.6,1141.59,1141.6,100.0
2020-11-06 10:10:00,1140.8,1140.8,1140.8,1140.8,100.0,1140.8,1140.8,1140.8,1140.8,100.0
2020-11-06 10:15:00,1142.94,1144.61,1142.9,1144.6,1100.0,1142.94,1144.61,1142.9,1144.6,1100.0
2020-11-06 10:20:00,1144.6,1144.6,1144.6,1144.6,0.0,1144.6,1144.6,1144.6,1144.6,0.0
2020-11-06 10:25:00,1150.38,1151.65,1150.37,1151.65,400.0,1150.38,1151.65,1150.37,1151.65,400.0
2020-11-06 10:30:00,1151.63,1151.63,1151.63,1151.63,201.0,1151.63,1151.63,1151.63,1151.63,201.0
2020-11-06 10:35:00,1150.49,1150.49,1147.85,1147.85,300.0,1150.49,1150.49,1147.85,1147.85,300.0
2020-11-06 10:40:00,1152.14,1152.15,1152.14,1152.14,100.0,1152.14,1152.15,1152.14,1152.14,100.0
2020-11-06 10:45:00,1150.11,1151.13,1150.0,1150.0,2211.0,1150.11,1151.13,1150.0,1150.0,2211.0
2020-11-06 10:50:00,1151.93,1151.94,1151.81,1151.82,300.0,1151.93,1151.94,1151.81,1151.82,300.0
2020-11-06 10:55:00,1153.28,1153.45,1151.89,1151.99,700.0,1153.28,1153.45,1151.89,1151.99,700.0
2020-11-06 11:00:00,1150.79,1151.85,1149.51,1151.85,787.0,1150.79,1151.85,1149.51,1151.85,787.0
2020-11-06 11:05:00,1151.57,1151.58,1151.57,1151.57,100.0,1151.57,1151.58,1151.57,1151.57,100.0
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 11:15:00,1150.22,1150.22,1150.22,1150.22,0.0,1150.22,1150.22,1150.22,1150.22,0.0
2020-11-06 11:20:00,1150.79,1150.79,1149.51,1149.51,200.0,1150.79,1150.79,1149.51,1149.51,200.0
2020-11-06 11:25:00,1151.25,1151.25,1151.24,1151.25,100.0,1151.25,1151.25,1151.24,1151.25,100.0
2020-11-06 11:30:00,1151.3,1151.42,1149.51,1151.42,900.0,1151.3,1151.42,1149.51,1151.42,900.0
2020-11-06 11:35:00,1149.15,1150.21,1149.14,1150.2,215.0,1149.15,1150.21,1149.14,1150.2,215.0
2020-11-06 11:40:00,1151.0,1151.39,1150.49,1150.49,1803.0,1151.0,1151.39,1150.49,1150.49,1803.0
2020-11-06 11:45:00,1150.69,1150.69,1147.0,1149.0,500.0,1150.69,1150.69,1147.0,1149.0,500.0
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 11:55:00,1148.16,1148.16,1148.16,1148.16,0.0,1148.16,1148.16,1148.16,1148.16,0.0
2020-11-06 12:00:00,1148.55,1148.56,1146.69,1146.99,600.0,1148.55,1148.56,1146.69,1146.99,600.0
2020-11-06 12:05:00,1147.05,1147.05,1145.11,1145.57,600.0,1147.05,1147.05,1145.11,1145.57,600.0
2020-11-06 12:10:00,1146.6,1147.06,1146.23,1146.73,400.0,1146.6,1147.06,1146.23,1146.73,400.0
2020-11-06 12:15:00,1148.37,1148.37,1146.75,1146.75,890.0,1148.37,1148.37,1146.75,1146.75,890.0
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 12:25:00,1147.5,1147.5,1147.5,1147.5,0.0,1147.5,1147.5,1147.5,1147.5,0.0
2020-11-06 12:30:00,1147.5,1147.5,1147.5,1147.5,0.0,1147.5,1147.5,1147.5,1147.5,0.0
2020-11-06 12:35:00,1145.72,1145.73,1145.63,1145.63,200.0,1145.72,1145.73,1145.63,1145.63,200.0
2020-11-06 12:40:00,1147.24,1147.86,1144.6,1144.6,3028.0,1147.24,1147.86,1144.6,1144.6,3028.0
2020-11-06 12:45:00,1145.6,1145.6,1145.6,1145.6,100.0,1145.6,1145.6,1145.6,1145.6,100.0
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 12:55:00,1146.47,1146.47,1146.47,1146.47,0.0,1146.47,1146.47,1146.47,1146.47,0.0
2020-11-06 13:00:00,1147.65,1152.7,1147.65,1152.69,1401.0,1147.65,1152.7,1147.65,1152.69,1401.0
2020-11-06 13:05:00,1151.94,1152.23,1148.5,1149.99,1345.0,1151.94,1152.23,1148.5,1149.99,1345.0
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 13:15:00,1147.34,1147.34,1147.34,1147.34,0.0,1147.34,1147.34,1147.34,1147.34,0.0
2020-11-06 13:20:00,1148.1,1148.61,1148.09,1148.6,871.0,1148.1,1148.61,1148.09,1148.6,871.0
2020-11-06 13:25:00,1150.23,1150.23,1150.23,1150.23,100.0,1150.23,1150.23,1150.23,1150.23,100.0
2020-11-06 13:30:00,1149.51,1149.51,1148.4,1149.51,600.0,1149.51,1149.51,1148.4,1149.51,600.0
2020-11-06 13:35:00,1149.4,1149.41,1149.4,1149.4,100.0,1149.4,1149.41,1149.4,1149.4,100.0
2020-11-06 13:40:00,1150.05,1152.14,1150.05,1152.13,763.0,1150.05,1152.14,1150.05,1152.13,763.0
2020-11-06 13:45:00,1152.49,1152.49,1152.49,1152.49,100.0,1152.49,1152.49,1152.49,1152.49,100.0
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 13:55:00,1155.24,1155.24,1155.24,1155.24,0.0,1155.24,1155.24,1155.24,1155.24,0.0
2020-11-06 14:00:00,1155.6,1156.24,1155.25,1155.25,1700.0,1155.6,1156.24,1155.25,1155.25,1700.0
2020-11-06 14:05:00,1154.99,1154.99,1153.34,1153.34,1853.0,1154.99,1154.99,1153.34,1153.34,1853.0
2020-11-06 14:10:00,1153.46,1154.19,1153.46,1154.19,767.0,1153.46,1154.19,1153.46,1154.19,767.0
2020-11-06 14:15:00,1156.08,1158.64,1156.08,1158.64,300.0,1156.08,1158.64,1156.08,1158.64,300.0
2020-11-06 14:20:00,1158.64,1158.64,1158.64,1158.64,0.0,1158.64,1158.64,1158.64,1158.64,0.0
2020-11-06 14:25:00,1158.32,1159.59,1158.31,1159.58,504.0,1158.32,1159.59,1158.31,1159.58,504.0
2020-11-06 14:30:00,1158.59,1161.87,1158.59,1161.87,2800.0,1158.59,1161.87,1158.59,1161.87,2800.0
2020-11-06 14:35:00,1160.59,1160.59,1156.73,1159.17,2938.0,1160.59,1160.59,1156.73,1159.17,2938.0
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 14:45:00,1159.19,1159.19,1159.19,1159.19,0.0,1159.19,1159.19,1159.19,1159.19,0.0
2020-11-06 14:50:00,1159.17,1159.18,1157.3,1157.88,1400.0,1159.17,1159.18,1157.3,1157.88,1400.0
2020-11-06 14:55:00,1158.88,1159.17,1158.52,1158.52,300.0,1158.88,1159.17,1158.52,1158.52,300.0
2020-11-06 15:00:00,1158.24,1158.24,1158.23,1158.24,100.0,1158.24,1158.24,1158.23,1158.24,100.0
2020-11-06 15:05:00,1159.4,1159.59,1156.76,1159.5,1700.0,1159.4,1159.59,1156.76,1159.5,1700.0
2020-11-06 15:10:00,1159.41,1160.1,1159.41,1160.1,694.0,1159.41,1160.1,1159.41,1160.1,694.0
2020-11-06 15:15:00,1159.29,1159.29,1158.42,1158.43,300.0,1159.29,1159.29,1158.42,1158.43,300.0
2020-11-06 15:20:00,1158.8,1159.59,1158.8,1159.51,800.0,1158.8,1159.59,1158.8,1159.51,800.0
2020-11-06 15:25:00,1160.07,1162.05,1160.07,1162.05,400.0,1160.07,1162.05,1160.07,1162.05,400.0
2020-11-06 15:30:00,1162.11,1162.16,1162.09,1162.09,400.0,1162.11,1162.16,1162.09,1162.09,400.0
2020-11-06 15:35:00,1161.42,1161.42,1158.97,1160.38,1613.0,1161.42,1161.42,1158.97,1160.38,1613.0
2020-11-06 15:40:00,1159.89,1160.96,1158.78,1160.96,800.0,1159.89,1160.96,1158.78,1160.96,800.0
2020-11-06 15:45:00,1160.16,1162.62,1160.16,1161.46,1300.0,1160.16,1162.62,1160.16,1161.46,1300.0
2020-11-06 15:50:00,1160.3,1160.3,1157.89,1158.91,1019.0,1160.3,1160.3,1157.89,1158.91,1019.0
2020-11-06 15:55:00,1158.13,1160.64,1157.18,1158.55,8652.0,1158.13,1160.64,1157.18,1158.55,8652.0
2020-11-09 09:30:00,1182.84,1189.98,1182.83,1183.34,2630.0,1182.84,1189.98,1182.83,1183.34,2630.0
2020-11-09 09:35:00,1187.04,1197.82,1184.74,1185.19,4886.0,1187.04,1197.82,1184.74,1185.19,4886.0
2020-11-09 09:40:00,1187.89,1187.89,1182.41,1186.19,1248.0,1187.89,1187.89,1182.41,1186.19,1248.0
2020-11-09 09:45:00,1186.19,1192.87,1186.18,1190.11,1900.0,1186.19,1192.87,1186.18,1190.11,1900.0
2020-11-09 09:50:00,1189.7,1200.0,1189.09,1200.0,4722.0,1189.7,1200.0,1189.09,1200.0,4722.0
2020-11-09 09:55:00,1204.37,1204.38,1190.4,1190.4,1700.0,1204.37,1204.38,1190.4,1190.4,1700.0
2020-11-09 10:00:00,1198.73,1201.89,1198.73,1201.82,1710.0,1198.73,1201.89,1198.73,1201.82,1710.0
2020-11-09 10:05:00,1200.95,1204.4,1200.03,1200.04,3509.0,1200.95,1204.4,1200.03,1200.04,3509.0
2020-11-09 10:10:00,1201.5,1203.61,1200.35,1201.05,800.0,1201.5,1203.61,1200.35,1201.05,800.0
2020-11-09 10:15:00,1200.47,1201.32,1193.7,1196.49,2146.0,1200.47,1201.32,1193.7,1196.49,2146.0
2020-11-09 10:20:00,1196.67,1196.67,1192.99,1195.63,1896.0,1196.67,1196.67,1192.99,1195.63,1896.0
2020-11-09 10:25:00,1194.54,1194.54,1190.75,1194.15,1400.0,1194.54,1194.54,1190.75,1194.15,1400.0
2020-11-09 10:30:00,1193.29,1196.3,1192.83,1192.83,2704.0,1193.29,1196.3,1192.83,1192.83,2704.0
2020-11-09 10:35:00,1193.29,1194.15,1191.43,1192.12,2100.0,1193.29,1194.15,1191.43,1192.12,2100.0
2020-11-09 10:40:00,1194.21,1194.22,1188.16,1188.16,910.0,1194.21,1194.22,1188.16,1188.16,910.0
2020-11-09 10:45:00,1191.26,1193.05,1187.96,1187.97,1970.0,1191.26,1193.05,1187.96,1187.97,1970.0
2020-11-09 10:50:00,1192.03,1193.96,1192.02,1193.96,700.0,1192.03,1193.96,1192.02,1193.96,700.0
2020-11-09 10:55:00,1189.21,1189.22,1187.0,1189.14,1400.0,1189.21,1189.22,1187.0,1189.14,1400.0
2020-11-09 11:00:00,1189.14,1189.14,1189.14,1189.14,0.0,1189.14,1189.14,1189.14,1189.14,0.0
2020-11-09 11:05:00,1188.46,1190.19,1187.95,1189.34,500.0,1188.46,1190.19,1187.95,1189.34,500.0
2020-11-09 11:10:00,1190.69,1190.7,1178.94,1181.96,800.0,1190.69,1190.7,1178.94,1181.96,800.0
2020-11-09 11:15:00,1177.6,1177.99,1177.6,1177.99,200.0,1177.6,1177.99,1177.6,1177.99,200.0
2020-11-09 11:20:00,1176.94,1176.95,1174.69,1174.7,1000.0,1176.94,1176.95,1174.69,1174.7,1000.0
2020-11-09 11:25:00,1175.42,1175.42,1173.45,1173.45,300.0,1175.42,1175.42,1173.45,1173.45,300.0
2020-11-09 11:30:00,1176.73,1181.32,1176.73,1181.31,600.0,1176.73,1181.32,1176.73,1181.31,600.0
2020-11-09 11:35:00,1182.67,1184.77,1182.67,1183.06,1000.0,1182.67,1184.77,1182.67,1183.06,1000.0
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 11:45:00,1180.48,1180.48,1180.48,1180.48,0.0,1180.48,1180.48,1180.48,1180.48,0.0
2020-11-09 11:50:00,1181.32,1181.32,1181.31,1181.32,100.0,1181.32,1181.32,1181.31,1181.32,100.0
2020-11-09 11:55:00,1180.78,1183.1,1180.11,1182.56,600.0,1180.78,1183.1,1180.11,1182.56,600.0
2020-11-09 12:00:00,1181.21,1182.72,1181.2,1182.48,400.0,1181.21,1182.72,1181.2,1182.48,400.0
2020-11-09 12:05:00,1184.82,1185.5,1184.81,1185.5,390.0,1184.82,1185.5,1184.81,1185.5,390.0
2020-11-09 12:10:00,1184.55,1184.55,1184.55,1184.55,100.0,1184.55,1184.55,1184.55,1184.55,100.0
2020-11-09 12:15:00,1183.78,1185.05,1183.47,1183.5,1600.0,1183.78,1185.05,1183.47,1183.5,1600.0
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 12:25:00,1182.55,1182.55,1182.55,1182.55,0.0,1182.55,1182.55,1182.55,1182.55,0.0
2020-11-09 12:30:00,1184.96,1184.97,1182.29,1183.7,497.0,1184.96,1184.97,1182.29,1183.7,497.0
2020-11-09 12:35:00,1186.13,1187.39,1182.62,1182.62,900.0,1186.13,1187.39,1182.62,1182.62,900.0
2020-11-09 12:40:00,1182.87,1182.87,1182.87,1182.87,100.0,1182.87,1182.87,1182.87,1182.87,100.0
2020-11-09 12:45:00,1180.32,1183.44,1180.31,1183.43,400.0,1180.32,1183.44,1180.31,1183.43,400.0
2020-11-09 12:50:00,1183.94,1183.94,1177.4,1177.54,800.0,1183.94,1183.94,1177.4,1177.54,800.0
2020-11-09 12:55:00,1181.52,1181.52,1177.53,1177.98,800.0,1181.52,1181.52,1177.53,1177.98,800.0
2020-11-09 13:00:00,1181.8,1183.85,1181.51,1182.44,1100.0,1181.8,1183.85,1181.51,1182.44,1100.0
2020-11-09 13:05:00,1182.03,1183.53,1182.02,1183.53,300.0,1182.03,1183.53,1182.02,1183.53,300.0
2020-11-09 13:10:00,1183.27,1183.27,1183.27,1183.27,100.0,1183.27,1183.27,1183.27,1183.27,100.0
2020-11-09 13:15:00,1182.43,1183.05,1182.05,1182.05,600.0,1182.43,1183.05,1182.05,1182.05,600.0
2020-11-09 13:20:00,1180.25,1180.25,1180.25,1180.25,100.0,1180.25,1180.25,1180.25,1180.25,100.0
2020-11-09 13:25:00,1180.05,1180.05,1177.26,1179.39,600.0,1180.05,1180.05,1177.26,1179.39,600.0
2020-11-09 13:30:00,1179.54,1183.58,1179.53,1181.51,404.0,1179.54,1183.58,1179.53,1181.51,404.0
2020-11-09 13:35:00,1182.23,1182.23,1181.87,1181.87,300.0,1182.23,1182.23,1181.87,1181.87,300.0
2020-11-09 13:40:00,1182.13,1182.13,1177.83,1177.83,1200.0,1182.13,1182.13,1177.83,1177.83,1200.0
2020-11-09 13:45:00,1179.51,1180.48,1179.14,1179.15,419.0,1179.51,1180.48,1179.14,1179.15,419.0
2020-11-09 13:50:00,1179.24,1181.03,1178.17,1178.4,1208.0,1179.24,1181.03,1178.17,1178.4,1208.0
2020-11-09 13:55:00,1178.15,1178.15,1176.99,1177.0,300.0,1178.15,1178.15,1176.99,1177.0,300.0
2020-11-09 14:00:00,1177.39,1177.39,1175.77,1177.03,400.0,1177.39,1177.39,1175.77,1177.03,400.0
2020-11-09 14:05:00,1177.41,1177.41,1171.87,1172.77,2662.0,1177.41,1177.41,1171.87,1172.77,2662.0
2020-11-09 14:10:00,1172.79,1174.26,1171.0,1171.0,1505.0,1172.79,1174.26,1171.0,1171.0,1505.0
2020-11-09 14:15:00,1170.46,1171.97,1170.46,1170.51,1100.0,1170.46,1171.97,1170.46,1170.51,1100.0
2020-11-09 14:20:00,1170.32,1172.56,1167.7,1167.71,1050.0,1170.32,1172.56,1167.7,1167.71,1050.0
2020-11-09 14:25:00,1168.97,1169.67,1168.97,1169.67,300.0,1168.97,1169.67,1168.97,1169.67,300.0
2020-11-09 14:30:00,1169.03,1169.16,1167.39,1167.4,600.0,1169.03,1169.16,1167.39,1167.4,600.0
2020-11-09 14:35:00,1168.93,1170.35,1168.93,1170.35,500.0,1168.93,1170.35,1168.93,1170.35,500.0
2020-11-09 14:40:00,1171.52,1173.22,1171.51,1173.22,338.0,1171.52,1173.22,1171.51,1173.22,338.0
2020-11-09 14:45:00,1172.52,1172.57,1172.44,1172.44,581.0,1172.52,1172.57,1172.44,1172.44,581.0
2020-11-09 14:50:00,1173.03,1173.5,1172.01,1172.01,400.0,1173.03,1173.5,1172.01,1172.01,400.0
2020-11-09 14:55:00,1172.43,1173.55,1172.4,1172.4,600.0,1172.43,1173.55,1172.4,1172.4,600.0
2020-11-09 15:00:00,1172.7,1172.96,1172.7,1172.95,400.0,1172.7,1172.96,1172.7,1172.95,400.0
2020-11-09 15:05:00,1173.4,1173.76,1172.41,1172.55,601.0,1173.4,1173.76,1172.41,1172.55,601.0
2020-11-09 15:10:00,1172.46,1172.47,1168.44,1168.97,900.0,1172.46,1172.47,1168.44,1168.97,900.0
2020-11-09 15:15:00,1168.7,1170.12,1167.89,1167.89,900.0,1168.7,1170.12,1167.89,1167.89,900.0
2020-11-09 15:20:00,1165.6,1167.33,1165.6,1166.4,700.0,1165.6,1167.33,1165.6,1166.4,700.0
2020-11-09 15:25:00,1167.2,1167.74,1164.29,1164.83,2815.0,1167.2,1167.74,1164.29,1164.83,2815.0
2020-11-09 15:30:00,1166.02,1170.57,1166.02,1166.72,3502.0,1166.02,1170.57,1166.02,1166.72,3502.0
2020-11-09 15:35:00,1166.45,1166.45,1162.27,1166.23,2400.0,1166.45,1166.45,1162.27,1166.23,2400.0
2020-11-09 15:40:00,1165.55,1165.55,1163.42,1163.97,600.0,1165.55,1165.55,1163.42,1163.97,600.0
2020-11-09 15:45:00,1163.3,1163.3,1159.49,1161.67,3208.0,1163.3,1163.3,1159.49,1161.67,3208.0
2020-11-09 15:50:00,1161.14,1161.76,1155.3,1155.31,3797.0,1161.14,1161.76,1155.3,1155.31,3797.0
2020-11-09 15:55:00,1155.73,1155.74,1150.96,1154.03,12538.0,1155.73,1155.74,1150.96,1154.03,12538.0
2020-11-10 09:30:00,1151.27,1155.28,1151.27,1152.95,2053.0,1151.27,1155.28,1151.27,1152.95,2053.0
2020-11-10 09:35:00,1153.82,1159.17,1152.5,1152.5,1831.0,1153.82,1159.17,1152.5,1152.5,1831.0
2020-11-10 09:40:00,1151.98,1155.72,1150.05,1155.72,2100.0,1151.98,1155.72,1150.05,1155.72,2100.0
2020-11-10 09:45:00,1155.71,1162.05,1155.7,1162.05,1631.0,1155.71,1162.05,1155.7,1162.05,1631.0
2020-11-10 09:50:00,1161.51,1161.7,1160.22,1160.22,1400.0,1161.51,1161.7,1160.22,1160.22,1400.0
2020-11-10 09:55:00,1160.16,1160.16,1160.16,1160.16,300.0,1160.16,1160.16,1160.16,1160.16,300.0
2020-11-10 10:00:00,1159.36,1162.08,1159.36,1162.07,1007.0,1159.36,1162.08,1159.36,1162.07,1007.0
2020-11-10 10:05:00,1164.66,1172.34,1164.65,1167.72,600.0,1164.66,1172.34,1164.65,1167.72,600.0
2020-11-10 10:10:00,1167.72,1167.72,1165.57,1166.53,1717.0,1167.72,1167.72,1165.57,1166.53,1717.0
2020-11-10 10:15:00,1167.37,1167.37,1164.96,1166.17,1000.0,1167.37,1167.37,1164.96,1166.17,1000.0
2020-11-10 10:20:00,1164.33,1165.67,1163.32,1165.67,1301.0,1164.33,1165.67,1163.32,1165.67,1301.0
2020-11-10 10:25:00,1164.18,1167.99,1164.17,1166.7,1795.0,1164.18,1167.99,1164.17,1166.7,1795.0
2020-11-10 10:30:00,1168.22,1170.62,1167.06,1170.62,1300.0,1168.22,1170.62,1167.06,1170.62,1300.0
2020-11-10 10:35:00,1169.01,1169.01,1167.51,1168.47,1664.0,1169.01,1169.01,1167.51,1168.47,1664.0
2020-11-10 10:40:00,1169.54,1169.83,1168.14,1168.14,1640.0,1169.54,1169.83,1168.14,1168.14,1640.0
2020-11-10 10:45:00,1168.14,1176.0,1168.14,1173.44,4500.0,1168.14,1176.0,1168.14,1173.44,4500.0
2020-11-10 10:50:00,1173.02,1175.09,1172.96,1174.31,3228.0,1173.02,1175.09,1172.96,1174.31,3228.0
2020-11-10 10:55:00,1172.82,1172.82,1166.5,1166.5,1302.0,1172.82,1172.82,1166.5,1166.5,1302.0
2020-11-10 11:00:00,1165.78,1166.63,1160.99,1166.49,810.0,1165.78,1166.63,1160.99,1166.49,810.0
2020-11-10 11:05:00,1167.25,1170.62,1167.25,1168.28,1200.0,1167.25,1170.62,1167.25,1168.28,1200.0
2020-11-10 11:10:00,1166.33,1168.82,1166.32,1168.81,401.0,1166.33,1168.82,1166.32,1168.81,401.0
2020-11-10 11:15:00,1171.62,1173.95,1171.62,1173.95,500.0,1171.62,1173.95,1171.62,1173.95,500.0
2020-11-10 11:20:00,1173.75,1175.01,1170.88,1170.88,8139.0,1173.75,1175.01,1170.88,1170.88,8139.0
2020-11-10 11:25:00,1172.44,1175.55,1172.44,1173.29,3106.0,1172.44,1175.55,1172.44,1173.29,3106.0
2020-11-10 11:30:00,1173.77,1175.01,1173.77,1174.02,3283.0,1173.77,1175.01,1173.77,1174.02,3283.0
2020-11-10 11:35:00,1173.71,1173.91,1171.83,1172.4,3038.0,1173.71,1173.91,1171.83,1172.4,3038.0
2020-11-10 11:40:00,1173.55,1177.14,1173.38,1174.72,1907.0,1173.55,1177.14,1173.38,1174.72,1907.0
2020-11-10 11:45:00,1176.23,1176.26,1176.23,1176.26,200.0,1176.23,1176.26,1176.23,1176.26,200.0
2020-11-10 11:50:00,1173.3,1173.3,1169.52,1170.8,1000.0,1173.3,1173.3,1169.52,1170.8,1000.0
2020-11-10 11:55:00,1170.79,1172.43,1169.66,1170.84,1400.0,1170.79,1172.43,1169.66,1170.84,1400.0
2020-11-10 12:00:00,1171.91,1179.19,1171.91,1176.38,2100.0,1171.91,1179.19,1171.91,1176.38,2100.0
2020-11-10 12:05:00,1176.38,1179.05,1176.23,1176.23,600.0,1176.38,1179.05,1176.23,1176.23,600.0
2020-11-10 12:10:00,1178.86,1178.86,1177.47,1178.16,900.0,1178.86,1178.86,1177.47,1178.16,900.0
2020-11-10 12:15:00,1177.47,1181.91,1177.47,1181.91,4133.0,1177.47,1181.91,1177.47,1181.91,4133.0
2020-11-10 12:20:00,1179.35,1179.35,1176.16,1176.16,1553.0,1179.35,1179.35,1176.16,1176.16,1553.0
2020-11-10 12:25:00,1176.7,1176.71,1174.31,1174.31,700.0,1176.7,1176.71,1174.31,1174.31,700.0
2020-11-10 12:30:00,1175.53,1175.53,1175.52,1175.53,100.0,1175.53,1175.53,1175.52,1175.53,100.0
2020-11-10 12:35:00,1174.48,1174.71,1174.23,1174.59,800.0,1174.48,1174.71,1174.23,1174.59,800.0
2020-11-10 12:40:00,1172.96,1175.15,1172.48,1175.15,1500.0,1172.96,1175.15,1172.48,1175.15,1500.0
2020-11-10 12:45:00,1176.42,1176.42,1175.16,1175.16,450.0,1176.42,1176.42,1175.16,1175.16,450.0
2020-11-10 12:50:00,1174.05,1174.05,1172.0,1172.83,2700.0,1174.05,1174.05,1172.0,1172.83,2700.0
2020-11-10 12:55:00,1175.5,1175.5,1175.5,1175.5,100.0,1175.5,1175.5,1175.5,1175.5,100.0
2020-11-10 13:00:00,1176.43,1179.4,1176.43,1178.27,311.0,1176.43,1179.4,1176.43,1178.27,311.0
2020-11-10 13:05:00,1178.88,1179.85,1176.47,1178.13,967.0,1178.88,1179.85,1176.47,1178.13,967.0
2020-11-10 13:10:00,1176.49,1176.49,1171.87,1172.55,1050.0,1176.49,1176.49,1171.87,1172.55,1050.0
2020-11-10 13:15:00,1173.23,1176.08,1173.23,1175.21,1025.0,1173.23,1176.08,1173.23,1175.21,1025.0
2020-11-10 13:20:00,1175.19,1175.41,1174.59,1174.77,700.0,1175.19,1175.41,1174.59,1174.77,700.0
2020-11-10 13:25:00,1174.52,1175.72,1174.52,1175.72,630.0,1174.52,1175.72,1174.52,1175.72,630.0
2020-11-10 13:30:00,1174.66,1174.66,1169.53,1169.56,1036.0,1174.66,1174.66,1169.53,1169.56,1036.0
2020-11-10 13:35:00,1172.66,1176.88,1172.65,1176.44,1206.0,1172.66,1176.88,1172.65,1176.44,1206.0
2020-11-10 13:40:00,1176.09,1176.09,1175.51,1175.64,400.0,1176.09,1176.09,1175.51,1175.64,400.0
2020-11-10 13:45:00,1175.28,1175.58,1175.28,1175.57,300.0,1175.28,1175.58,1175.28,1175.57,300.0
2020-11-10 13:50:00,1174.79,1176.52,1174.78,1175.81,1720.0,1174.79,1176.52,1174.78,1175.81,1720.0
2020-11-10 13:55:00,1175.1,1177.37,1174.6,1177.37,1301.0,1175.1,1177.37,1174.6,1177.37,1301.0
2020-11-10 14:00:00,1175.61,1175.61,1175.6,1175.61,100.0,1175.61,1175.61,1175.6,1175.61,100.0
2020-11-10 14:05:00,1178.41,1178.41,1176.36,1177.0,1100.0,1178.41,1178.41,1176.36,1177.0,1100.0
2020-11-10 14:10:00,1177.0,1177.0,1176.9,1176.9,200.0,1177.0,1177.0,1176.9,1176.9,200.0
2020-11-10 14:15:00,1176.28,1178.23,1174.77,1175.57,1762.0,1176.28,1178.23,1174.77,1175.57,1762.0
2020-11-10 14:20:00,1176.47,1176.48,1175.57,1175.57,500.0,1176.47,1176.48,1175.57,1175.57,500.0
2020-11-10 14:25:00,1175.93,1177.28,1171.84,1171.84,900.0,1175.93,1177.28,1171.84,1171.84,900.0
2020-11-10 14:30:00,1174.71,1176.46,1172.98,1174.54,900.0,1174.71,1176.46,1172.98,1174.54,900.0
2020-11-10 14:35:00,1172.49,1174.17,1172.49,1173.02,1100.0,1172.49,1174.17,1172.49,1173.02,1100.0
2020-11-10 14:40:00,1174.24,1174.98,1173.53,1173.54,750.0,1174.24,1174.98,1173.53,1173.54,750.0
2020-11-10 14:45:00,1173.33,1173.34,1171.64,1171.64,300.0,1173.33,1173.34,1171.64,1171.64,300.0
2020-11-10 14:50:00,1172.13,1172.13,1170.78,1170.78,600.0,1172.13,1172.13,1170.78,1170.78,600.0
2020-11-10 14:55:00,1172.33,1173.38,1172.33,1173.38,700.0,1172.33,1173.38,1172.33,1173.38,700.0
2020-11-10 15:00:00,1173.87,1173.87,1172.47,1172.61,900.0,1173.87,1173.87,1172.47,1172.61,900.0
2020-11-10 15:05:00,1170.64,1170.64,1170.64,1170.64,100.0,1170.64,1170.64,1170.64,1170.64,100.0
2020-11-10 15:10:00,1171.29,1172.61,1170.46,1170.46,1607.0,1171.29,1172.61,1170.46,1170.46,1607.0
2020-11-10 15:15:00,1168.16,1170.88,1168.16,1170.88,600.0,1168.16,1170.88,1168.16,1170.88,600.0
2020-11-10 15:20:00,1169.88,1171.74,1169.55,1171.74,1000.0,1169.88,1171.74,1169.55,1171.74,1000.0
2020-11-10 15:25:00,1171.06,1173.06,1170.07,1173.06,1522.0,1171.06,1173.06,1170.07,1173.06,1522.0
2020-11-10 15:30:00,1173.0,1173.14,1171.19,1171.4,700.0,1173.0,1173.14,1171.19,1171.4,700.0
2020-11-10 15:35:00,1172.52,1174.83,1171.7,1171.7,1446.0,1172.52,1174.83,1171.7,1171.7,1446.0
2020-11-10 15:40:00,1170.57,1170.71,1169.11,1170.36,2911.0,1170.57,1170.71,1169.11,1170.36,2911.0
2020-11-10 15:45:00,1170.13,1171.56,1169.92,1170.16,2400.0,1170.13,1171.56,1169.92,1170.16,2400.0
2020-11-10 15:50:00,1172.41,1172.41,1169.92,1171.22,2992.0,1172.41,1172.41,1169.92,1171.22,2992.0
2020-11-10 15:55:00,1170.59,1171.92,1168.22,1170.41,6587.0,1170.59,1171.92,1168.22,1170.41,6587.0
2020-11-11 09:30:00,1182.13,1182.3,1171.65,1181.88,3151.0,1182.13,1182.3,1171.65,1181.88,3151.0
2020-11-11 09:35:00,1181.39,1182.77,1180.38,1182.33,899.0,1181.39,1182.77,1180.38,1182.33,899.0
2020-11-11 09:40:00,1182.44,1183.25,1180.78,1182.08,500.0,1182.44,1183.25,1180.78,1182.08,500.0
2020-11-11 09:45:00,1182.04,1183.23,1181.04,1183.23,500.0,1182.04,1183.23,1181.04,1183.23,500.0
2020-11-11 09:50:00,1183.85,1185.14,1177.38,1181.12,4873.0,1183.85,1185.14,1177.38,1181.12,4873.0
2020-11-11 09:55:00,1180.0,1181.3,1175.43,1177.62,2700.0,1180.0,1181.3,1175.43,1177.62,2700.0
2020-11-11 10:00:00,1178.94,1180.62,1176.31,1176.32,2300.0,1178.94,1180.62,1176.31,1176.32,2300.0
2020-11-11 10:05:00,1177.85,1178.45,1176.3,1176.68,1019.0,1177.85,1178.45,1176.3,1176.68,1019.0
2020-11-11 10:10:00,1178.12,1178.29,1178.12,1178.29,259.0,1178.12,1178.29,1178.12,1178.29,259.0
2020-11-11 10:15:00,1176.53,1176.53,1174.09,1174.09,1007.0,1176.53,1176.53,1174.09,1174.09,1007.0
2020-11-11 10:20:00,1175.77,1176.82,1175.75,1176.82,400.0,1175.77,1176.82,1175.75,1176.82,400.0
2020-11-11 10:25:00,1175.76,1179.69,1175.74,1178.22,903.0,1175.76,1179.69,1175.74,1178.22,903.0
2020-11-11 10:30:00,1177.78,1180.04,1176.38,1176.71,2019.0,1177.78,1180.04,1176.38,1176.71,2019.0
2020-11-11 10:35:00,1178.3,1178.3,1177.29,1177.88,500.0,1178.3,1178.3,1177.29,1177.88,500.0
2020-11-11 10:40:00,1177.91,1177.92,1177.91,1177.91,100.0,1177.91,1177.92,1177.91,1177.91,100.0
2020-11-11 10:45:00,1177.29,1178.16,1177.29,1177.92,400.0,1177.29,1178.16,1177.29,1177.92,400.0
2020-11-11 10:50:00,1178.38,1182.11,1178.38,1180.8,2016.0,1178.38,1182.11,1178.38,1180.8,2016.0
2020-11-11 10:55:00,1181.45,1181.94,1180.53,1181.48,900.0,1181.45,1181.94,1180.53,1181.48,900.0
2020-11-11 11:00:00,1181.21,1182.75,1181.21,1182.44,930.0,1181.21,1182.75,1181.21,1182.44,930.0
2020-11-11 11:05:00,1183.26,1183.26,1180.41,1182.02,1444.0,1183.26,1183.26,1180.41,1182.02,1444.0
2020-11-11 11:10:00,1182.26,1182.26,1182.08,1182.08,300.0,1182.26,1182.26,1182.08,1182.08,300.0
2020-11-11 11:15:00,1182.46,1182.63,1181.67,1182.63,1158.0,1182.46,1182.63,1181.67,1182.63,1158.0
2020-11-11 11:20:00,1182.47,1184.0,1181.62,1181.63,3830.0,1182.47,1184.0,1181.62,1181.63,3830.0
2020-11-11 11:25:00,1181.0,1182.62,1180.71,1181.96,1700.0,1181.0,1182.62,1180.71,1181.96,1700.0
2020-11-11 11:30:00,1181.16,1181.83,1179.96,1181.16,939.0,1181.16,1181.83,1179.96,1181.16,939.0
2020-11-11 11:35:00,1179.79,1180.39,1179.01,1179.85,737.0,1179.79,1180.39,1179.01,1179.85,737.0
2020-11-11 11:40:00,1180.08,1180.98,1179.8,1180.98,1192.0,1180.08,1180.98,1179.8,1180.98,1192.0
2020-11-11 11:45:00,1181.5,1182.72,1181.5,1182.72,400.0,1181.5,1182.72,1181.5,1182.72,400.0
2020-11-11 11:50:00,1182.31,1182.43,1179.09,1179.75,1700.0,1182.31,1182.43,1179.09,1179.75,1700.0
2020-11-11 11:55:00,1178.74,1179.35,1177.56,1178.38,1833.0,1178.74,1179.35,1177.56,1178.38,1833.0
2020-11-11 12:00:00,1178.61,1180.65,1178.61,1180.65,1000.0,1178.61,1180.65,1178.61,1180.65,1000.0
2020-11-11 12:05:00,1180.74,1183.14,1180.74,1183.13,500.0,1180.74,1183.14,1180.74,1183.13,500.0
2020-11-11 12:10:00,1182.95,1185.31,1182.95,1185.31,1049.0,1182.95,1185.31,1182.95,1185.31,1049.0
2020-11-11 12:15:00,1184.81,1185.93,1183.06,1184.32,1200.0,1184.81,1185.93,1183.06,1184.32,1200.0
2020-11-11 12:20:00,1183.48,1185.91,1183.47,1183.89,2827.0,1183.48,1185.91,1183.47,1183.89,2827.0
2020-11-11 12:25:00,1183.84,1186.87,1183.83,1185.59,2241.0,1183.84,1186.87,1183.83,1185.59,2241.0
2020-11-11 12:30:00,1186.66,1188.87,1185.93,1188.87,700.0,1186.66,1188.87,1185.93,1188.87,700.0
2020-11-11 12:35:00,1188.84,1188.84,1184.58,1185.52,1400.0,1188.84,1188.84,1184.58,1185.52,1400.0
2020-11-11 12:40:00,1185.73,1186.65,1185.72,1186.64,200.0,1185.73,1186.65,1185.72,1186.64,200.0
2020-11-11 12:45:00,1186.63,1186.64,1185.83,1186.63,892.0,1186.63,1186.64,1185.83,1186.63,892.0
2020-11-11 12:50:00,1186.22,1187.62,1186.21,1187.49,612.0,1186.22,1187.62,1186.21,1187.49,612.0
2020-11-11 12:55:00,1188.75,1188.75,1187.81,1187.82,300.0,1188.75,1188.75,1187.81,1187.82,300.0
2020-11-11 13:00:00,1187.6,1187.99,1185.33,1185.88,1300.0,1187.6,1187.99,1185.33,1185.88,1300.0
2020-11-11 13:05:00,1185.81,1186.88,1185.54,1185.54,717.0,1185.81,1186.88,1185.54,1185.54,717.0
2020-11-11 13:10:00,1185.54,1185.54,1185.54,1185.54,0.0,1185.54,1185.54,1185.54,1185.54,0.0
2020-11-11 13:15:00,1185.71,1188.57,1185.7,1188.07,1049.0,1185.71,1188.57,1185.7,1188.07,1049.0
2020-11-11 13:20:00,1188.58,1188.66,1188.57,1188.66,200.0,1188.58,1188.66,1188.57,1188.66,200.0
2020-11-11 13:25:00,1189.16,1189.16,1186.51,1187.26,1300.0,1189.16,1189.16,1186.51,1187.26,1300.0
2020-11-11 13:30:00,1187.26,1187.44,1186.56,1186.66,400.0,1187.26,1187.44,1186.56,1186.66,400.0
2020-11-11 13:35:00,1186.85,1187.39,1186.85,1187.38,300.0,1186.85,1187.39,1186.85,1187.38,300.0
2020-11-11 13:40:00,1186.44,1186.44,1184.77,1186.21,500.0,1186.44,1186.44,1184.77,1186.21,500.0
2020-11-11 13:45:00,1186.53,1187.14,1185.57,1186.63,672.0,1186.53,1187.14,1185.57,1186.63,672.0
2020-11-11 13:50:00,1186.07,1186.07,1183.25,1183.33,1024.0,1186.07,1186.07,1183.25,1183.33,1024.0
2020-11-11 13:55:00,1182.69,1182.7,1179.98,1181.53,1402.0,1182.69,1182.7,1179.98,1181.53,1402.0
2020-11-11 14:00:00,1182.76,1183.84,1182.75,1183.29,1013.0,1182.76,1183.84,1182.75,1183.29,1013.0
2020-11-11 14:05:00,1183.29,1183.3,1183.29,1183.29,108.0,1183.29,1183.3,1183.29,1183.29,108.0
2020-11-11 14:10:00,1183.5,1183.5,1178.21,1180.59,1400.0,1183.5,1183.5,1178.21,1180.59,1400.0
2020-11-11 14:15:00,1179.38,1179.38,1177.71,1177.79,400.0,1179.38,1179.38,1177.71,1177.79,400.0
2020-11-11 14:20:00,1178.94,1178.95,1177.96,1177.96,400.0,1178.94,1178.95,1177.96,1177.96,400.0
2020-11-11 14:25:00,1177.44,1178.52,1177.43,1177.76,300.0,1177.44,1178.52,1177.43,1177.76,300.0
2020-11-11 14:30:00,1178.82,1179.8,1178.81,1179.02,777.0,1178.82,1179.8,1178.81,1179.02,777.0
2020-11-11 14:35:00,1179.38,1182.02,1179.38,1179.57,1943.0,1179.38,1182.02,1179.38,1179.57,1943.0
2020-11-11 14:40:00,1178.32,1178.86,1177.43,1178.85,300.0,1178.32,1178.86,1177.43,1178.85,300.0
2020-11-11 14:45:00,1178.26,1178.26,1175.18,1176.02,995.0,1178.26,1178.26,1175.18,1176.02,995.0
2020-11-11 14:50:00,1176.01,1176.91,1175.71,1176.15,1412.0,1176.01,1176.91,1175.71,1176.15,1412.0
2020-11-11 14:55:00,1177.82,1179.83,1177.17,1179.83,1300.0,1177.82,1179.83,1177.17,1179.83,1300.0
2020-11-11 15:00:00,1180.01,1180.71,1177.63,1178.05,1033.0,1180.01,1180.71,1177.63,1178.05,1033.0
2020-11-11 15:05:00,1177.27,1177.27,1177.26,1177.27,100.0,1177.27,1177.27,1177.26,1177.27,100.0
2020-11-11 15:10:00,1177.81,1179.79,1177.8,1179.07,1205.0,1177.81,1179.79,1177.8,1179.07,1205.0
2020-11-11 15:15:00,1179.35,1179.49,1179.35,1179.48,200.0,1179.35,1179.49,1179.35,1179.48,200.0
2020-11-11 15:20:00,1178.58,1179.4,1178.26,1179.14,900.0,1178.58,1179.4,1178.26,1179.14,900.0
2020-11-11 15:25:00,1179.19,1179.79,1177.22,1177.22,1900.0,1179.19,1179.79,1177.22,1177.22,1900.0
2020-11-11 15:30:00,1177.18,1179.66,1176.77,1178.99,1300.0,1177.18,1179.66,1176.77,1178.99,1300.0
2020-11-11 15:35:00,1178.38,1180.13,1178.38,1179.42,904.0,1178.38,1180.13,1178.38,1179.42,904.0
2020-11-11 15:40:00,1179.42,1180.28,1179.29,1180.28,1074.0,1179.42,1180.28,1179.29,1180.28,1074.0
2020-11-11 15:45:00,1179.79,1181.69,1179.78,1181.68,826.0,1179.79,1181.69,1179.78,1181.68,826.0
2020-11-11 15:50:00,1180.2,1180.63,1179.02,1179.41,605.0,1180.2,1180.63,1179.02,1179.41,605.0
2020-11-11 15:55:00,1178.95,1182.04,1178.95,1179.66,8556.0,1178.95,1182.04,1178.95,1179.66,8556.0
2020-11-12 09:30:00,1179.83,1185.03,1179.83,1185.03,1176.0,1179.83,1185.03,1179.83,1185.03,1176.0
2020-11-12 09:35:00,1182.13,1184.96,1182.13,1183.44,900.0,1182.13,1184.96,1182.13,1183.44,900.0
2020-11-12 09:40:00,1182.56,1185.2,1180.02,1182.0,800.0,1182.56,1185.2,1180.02,1182.0,800.0
2020-11-12 09:45:00,1179.04,1179.29,1178.21,1179.29,400.0,1179.04,1179.29,1178.21,1179.29,400.0
2020-11-12 09:50:00,1177.66,1179.01,1177.66,1179.01,200.0,1177.66,1179.01,1177.66,1179.01,200.0
2020-11-12 09:55:00,1179.69,1180.97,1178.29,1179.63,2500.0,1179.69,1180.97,1178.29,1179.63,2500.0
2020-11-12 10:00:00,1178.48,1179.63,1178.47,1179.63,300.0,1178.48,1179.63,1178.47,1179.63,300.0
2020-11-12 10:05:00,1180.92,1181.0,1178.33,1179.62,2800.0,1180.92,1181.0,1178.33,1179.62,2800.0
2020-11-12 10:10:00,1177.23,1181.0,1177.22,1179.39,2569.0,1177.23,1181.0,1177.22,1179.39,2569.0
2020-11-12 10:15:00,1179.39,1181.0,1179.39,1181.0,1397.0,1179.39,1181.0,1179.39,1181.0,1397.0
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 10:25:00,1179.33,1179.33,1179.33,1179.33,0.0,1179.33,1179.33,1179.33,1179.33,0.0
2020-11-12 10:30:00,1178.39,1178.39,1175.84,1175.84,700.0,1178.39,1178.39,1175.84,1175.84,700.0
2020-11-12 10:35:00,1176.55,1179.33,1176.55,1179.01,600.0,1176.55,1179.33,1176.55,1179.01,600.0
2020-11-12 10:40:00,1179.01,1179.01,1179.01,1179.01,0.0,1179.01,1179.01,1179.01,1179.01,0.0
2020-11-12 10:45:00,1178.8,1178.8,1175.36,1175.36,725.0,1178.8,1178.8,1175.36,1175.36,725.0
2020-11-12 10:50:00,1176.6,1176.65,1176.6,1176.65,200.0,1176.6,1176.65,1176.6,1176.65,200.0
2020-11-12 10:55:00,1176.52,1176.52,1176.51,1176.52,100.0,1176.52,1176.52,1176.51,1176.52,100.0
2020-11-12 11:00:00,1176.34,1176.34,1176.34,1176.34,240.0,1176.34,1176.34,1176.34,1176.34,240.0
2020-11-12 11:05:00,1178.19,1178.59,1177.82,1177.82,680.0,1178.19,1178.59,1177.82,1177.82,680.0
2020-11-12 11:10:00,1176.36,1176.36,1176.36,1176.36,281.0,1176.36,1176.36,1176.36,1176.36,281.0
2020-11-12 11:15:00,1176.09,1176.09,1174.62,1175.0,500.0,1176.09,1176.09,1174.62,1175.0,500.0
2020-11-12 11:20:00,1173.35,1173.35,1173.35,1173.35,100.0,1173.35,1173.35,1173.35,1173.35,100.0
2020-11-12 11:25:00,1172.43,1172.75,1172.42,1172.74,619.0,1172.43,1172.75,1172.42,1172.74,619.0
2020-11-12 11:30:00,1173.6,1173.73,1172.14,1172.14,800.0,1173.6,1173.73,1172.14,1172.14,800.0
2020-11-12 11:35:00,1172.1,1172.91,1172.1,1172.91,200.0,1172.1,1172.91,1172.1,1172.91,200.0
2020-11-12 11:40:00,1172.33,1172.53,1172.17,1172.17,383.0,1172.33,1172.53,1172.17,1172.17,383.0
2020-11-12 11:45:00,1172.16,1173.06,1170.69,1170.69,1695.0,1172.16,1173.06,1170.69,1170.69,1695.0
2020-11-12 11:50:00,1169.75,1169.75,1167.8,1167.8,1525.0,1169.75,1169.75,1167.8,1167.8,1525.0
2020-11-12 11:55:00,1167.83,1168.11,1166.39,1166.39,1000.0,1167.83,1168.11,1166.39,1166.39,1000.0
2020-11-12 12:00:00,1168.04,1168.04,1161.54,1163.03,4600.0,1168.04,1168.04,1161.54,1163.03,4600.0
2020-11-12 12:05:00,1160.33,1167.39,1160.33,1167.39,1100.0,1160.33,1167.39,1160.33,1167.39,1100.0
2020-11-12 12:10:00,1166.92,1167.25,1163.71,1167.24,800.0,1166.92,1167.25,1163.71,1167.24,800.0
2020-11-12 12:15:00,1168.53,1168.53,1165.57,1166.73,1600.0,1168.53,1168.53,1165.57,1166.73,1600.0
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 12:25:00,1166.73,1166.73,1166.73,1166.73,0.0,1166.73,1166.73,1166.73,1166.73,0.0
2020-11-12 12:30:00,1163.53,1163.89,1162.54,1162.55,500.0,1163.53,1163.89,1162.54,1162.55,500.0
2020-11-12 12:35:00,1162.5,1162.5,1160.5,1160.5,300.0,1162.5,1162.5,1160.5,1160.5,300.0
2020-11-12 12:40:00,1160.0,1160.8,1158.05,1158.06,800.0,1160.0,1160.8,1158.05,1158.06,800.0
2020-11-12 12:45:00,1160.79,1161.2,1160.09,1160.1,460.0,1160.79,1161.2,1160.09,1160.1,460.0
2020-11-12 12:50:00,1157.64,1157.64,1157.63,1157.64,100.0,1157.64,1157.64,1157.63,1157.64,100.0
2020-11-12 12:55:00,1157.71,1157.71,1155.55,1155.55,1260.0,1157.71,1157.71,1155.55,1155.55,1260.0
2020-11-12 13:00:00,1157.05,1157.59,1157.04,1157.05,400.0,1157.05,1157.59,1157.04,1157.05,400.0
2020-11-12 13:05:00,1156.16,1156.57,1156.16,1156.57,400.0,1156.16,1156.57,1156.16,1156.57,400.0
2020-11-12 13:10:00,1155.43,1155.74,1155.41,1155.73,400.0,1155.43,1155.74,1155.41,1155.73,400.0
2020-11-12 13:15:00,1158.88,1158.89,1154.17,1154.17,1337.0,1158.88,1158.89,1154.17,1154.17,1337.0
2020-11-12 13:20:00,1154.82,1156.5,1153.88,1153.88,400.0,1154.82,1156.5,1153.88,1153.88,400.0
2020-11-12 13:25:00,1154.82,1155.52,1153.35,1153.36,1000.0,1154.82,1155.52,1153.35,1153.36,1000.0
2020-11-12 13:30:00,1155.55,1156.63,1155.54,1155.55,300.0,1155.55,1156.63,1155.54,1155.55,300.0
2020-11-12 13:35:00,1158.0,1158.0,1156.51,1156.51,800.0,1158.0,1158.0,1156.51,1156.51,800.0
2020-11-12 13:40:00,1156.51,1156.51,1156.51,1156.51,0.0,1156.51,1156.51,1156.51,1156.51,0.0
2020-11-12 13:45:00,1157.79,1157.79,1157.78,1157.79,100.0,1157.79,1157.79,1157.78,1157.79,100.0
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 13:55:00,1157.79,1157.79,1157.79,1157.79,0.0,1157.79,1157.79,1157.79,1157.79,0.0
2020-11-12 14:00:00,1161.61,1162.11,1161.61,1162.11,300.0,1161.61,1162.11,1161.61,1162.11,300.0
2020-11-12 14:05:00,1162.5,1162.51,1162.35,1162.35,303.0,1162.5,1162.51,1162.35,1162.35,303.0
2020-11-12 14:10:00,1161.4,1161.63,1157.77,1157.78,1123.0,1161.4,1161.63,1157.77,1157.78,1123.0
2020-11-12 14:15:00,1157.61,1157.61,1156.35,1156.49,600.0,1157.61,1157.61,1156.35,1156.49,600.0
2020-11-12 14:20:00,1156.05,1157.89,1156.05,1157.87,1200.0,1156.05,1157.89,1156.05,1157.87,1200.0
2020-11-12 14:25:00,1159.16,1159.17,1157.73,1157.73,200.0,1159.16,1159.17,1157.73,1157.73,200.0
2020-11-12 14:30:00,1157.65,1158.57,1155.16,1158.13,1200.0,1157.65,1158.57,1155.16,1158.13,1200.0
2020-11-12 14:35:00,1156.61,1156.61,1156.56,1156.56,300.0,1156.61,1156.61,1156.56,1156.56,300.0
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 14:45:00,1155.99,1155.99,1155.99,1155.99,0.0,1155.99,1155.99,1155.99,1155.99,0.0
2020-11-12 14:50:00,1157.63,1157.63,1157.25,1157.25,600.0,1157.63,1157.63,1157.25,1157.25,600.0
2020-11-12 14:55:00,1156.8,1158.28,1156.8,1158.27,200.0,1156.8,1158.28,1156.8,1158.27,200.0
2020-11-12 15:00:00,1157.71,1158.36,1156.31,1156.32,1300.0,1157.71,1158.36,1156.31,1156.32,1300.0
2020-11-12 15:05:00,1155.24,1156.33,1155.23,1156.33,400.0,1155.24,1156.33,1155.23,1156.33,400.0
2020-11-12 15:10:00,1157.0,1158.05,1156.99,1158.05,598.0,1157.0,1158.05,1156.99,1158.05,598.0
2020-11-12 15:15:00,1158.53,1158.53,1157.92,1158.17,898.0,1158.53,1158.53,1157.92,1158.17,898.0
2020-11-12 15:20:00,1158.11,1159.15,1157.97,1159.15,300.0,1158.11,1159.15,1157.97,1159.15,300.0
2020-11-12 15:25:00,1158.82,1158.82,1157.4,1157.4,400.0,1158.82,1158.82,1157.4,1157.4,400.0
2020-11-12 15:30:00,1157.19,1157.39,1156.51,1156.52,800.0,1157.19,1157.39,1156.51,1156.52,800.0
2020-11-12 15:35:00,1155.65,1158.17,1155.51,1158.17,1400.0,1155.65,1158.17,1155.51,1158.17,1400.0
2020-11-12 15:40:00,1158.36,1158.37,1156.24,1156.24,1001.0,1158.36,1158.37,1156.24,1156.24,1001.0
2020-11-12 15:45:00,1156.22,1156.23,1153.18,1154.43,1200.0,1156.22,1156.23,1153.18,1154.43,1200.0
2020-11-12 15:50:00,1156.05,1157.64,1154.46,1156.08,4086.0,1156.05,1157.64,1154.46,1156.08,4086.0
2020-11-12 15:55:00,1156.03,1159.74,1152.06,1159.73,10597.0,1156.03,1159.74,1152.06,1159.73,10597.0
2020-11-13 09:30:00,1160.92,1165.57,1160.92,1165.56,1500.0,1160.92,1165.57,1160.92,1165.56,1500.0
2020-11-13 09:35:00,1165.39,1167.85,1163.04,1164.23,1500.0,1165.39,1167.85,1163.04,1164.23,1500.0
2020-11-13 09:40:00,1162.05,1163.71,1161.63,1161.64,500.0,1162.05,1163.71,1161.63,1161.64,500.0
2020-11-13 09:45:00,1162.08,1163.49,1160.26,1160.27,2600.0,1162.08,1163.49,1160.26,1160.27,2600.0
2020-11-13 09:50:00,1159.18,1160.98,1153.45,1155.55,1500.0,1159.18,1160.98,1153.45,1155.55,1500.0
2020-11-13 09:55:00,1153.35,1153.35,1151.48,1151.91,2142.0,1153.35,1153.35,1151.48,1151.91,2142.0
2020-11-13 10:00:00,1149.44,1151.89,1146.87,1151.66,1000.0,1149.44,1151.89,1146.87,1151.66,1000.0
2020-11-13 10:05:00,1152.29,1155.65,1151.82,1154.18,1605.0,1152.29,1155.65,1151.82,1154.18,1605.0
2020-11-13 10:10:00,1153.58,1153.59,1151.64,1152.98,909.0,1153.58,1153.59,1151.64,1152.98,909.0
2020-11-13 10:15:00,1151.52,1151.52,1151.51,1151.52,100.0,1151.52,1151.52,1151.51,1151.52,100.0
2020-11-13 10:20:00,1152.38,1153.46,1152.37,1152.37,1500.0,1152.38,1153.46,1152.37,1152.37,1500.0
2020-11-13 10:25:00,1154.59,1154.59,1154.59,1154.59,100.0,1154.59,1154.59,1154.59,1154.59,100.0
2020-11-13 10:30:00,1156.23,1158.81,1156.23,1158.81,400.0,1156.23,1158.81,1156.23,1158.81,400.0
2020-11-13 10:35:00,1158.85,1158.86,1158.85,1158.85,110.0,1158.85,1158.86,1158.85,1158.85,110.0
2020-11-13 10:40:00,1157.95,1158.76,1157.51,1158.75,1351.0,1157.95,1158.76,1157.51,1158.75,1351.0
2020-11-13 10:45:00,1157.86,1158.86,1157.86,1158.85,300.0,1157.86,1158.86,1157.86,1158.85,300.0
2020-11-13 10:50:00,1159.8,1160.13,1158.7,1160.07,900.0,1159.8,1160.13,1158.7,1160.07,900.0
2020-11-13 10:55:00,1159.8,1159.8,1156.8,1156.81,700.0,1159.8,1159.8,1156.8,1156.81,700.0
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 11:05:00,1159.13,1159.13,1159.13,1159.13,0.0,1159.13,1159.13,1159.13,1159.13,0.0
2020-11-13 11:10:00,1157.48,1157.93,1156.81,1156.82,700.0,1157.48,1157.93,1156.81,1156.82,700.0
2020-11-13 11:15:00,1155.03,1157.05,1155.02,1156.89,400.0,1155.03,1157.05,1155.02,1156.89,400.0
2020-11-13 11:20:00,1157.35,1157.35,1157.35,1157.35,100.0,1157.35,1157.35,1157.35,1157.35,100.0
2020-11-13 11:25:00,1157.08,1157.13,1155.63,1155.63,1200.0,1157.08,1157.13,1155.63,1155.63,1200.0
2020-11-13 11:30:00,1155.37,1156.71,1155.37,1156.71,300.0,1155.37,1156.71,1155.37,1156.71,300.0
2020-11-13 11:35:00,1155.43,1155.47,1155.43,1155.43,400.0,1155.43,1155.47,1155.43,1155.43,400.0
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 11:45:00,1154.84,1154.84,1154.84,1154.84,0.0,1154.84,1154.84,1154.84,1154.84,0.0
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 11:55:00,1155.7,1155.7,1155.7,1155.7,0.0,1155.7,1155.7,1155.7,1155.7,0.0
2020-11-13 12:00:00,1155.7,1155.7,1155.7,1155.7,0.0,1155.7,1155.7,1155.7,1155.7,0.0
2020-11-13 12:05:00,1157.34,1163.06,1157.34,1163.06,2200.0,1157.34,1163.06,1157.34,1163.06,2200.0
2020-11-13 12:10:00,1163.06,1163.06,1163.06,1163.06,0.0,1163.06,1163.06,1163.06,1163.06,0.0
2020-11-13 12:15:00,1163.09,1165.1,1163.09,1165.09,400.0,1163.09,1165.1,1163.09,1165.09,400.0
2020-11-13 12:20:00,1164.3,1164.3,1162.23,1162.69,1525.0,1164.3,1164.3,1162.23,1162.69,1525.0
2020-11-13 12:25:00,1161.72,1161.73,1161.65,1161.65,200.0,1161.72,1161.73,1161.65,1161.65,200.0
2020-11-13 12:30:00,1162.68,1162.69,1160.94,1160.94,200.0,1162.68,1162.69,1160.94,1160.94,200.0
2020-11-13 12:35:00,1161.82,1161.83,1161.82,1161.82,100.0,1161.82,1161.83,1161.82,1161.82,100.0
2020-11-13 12:40:00,1163.0,1163.01,1163.0,1163.0,100.0,1163.0,1163.01,1163.0,1163.0,100.0
2020-11-13 12:45:00,1163.02,1164.19,1162.04,1164.19,600.0,1163.02,1164.19,1162.04,1164.19,600.0
2020-11-13 12:50:00,1164.84,1164.84,1163.92,1163.93,900.0,1164.84,1164.84,1163.92,1163.93,900.0
2020-11-13 12:55:00,1163.2,1163.2,1162.62,1162.62,900.0,1163.2,1163.2,1162.62,1162.62,900.0
2020-11-13 13:00:00,1161.61,1162.03,1161.38,1161.38,1300.0,1161.61,1162.03,1161.38,1161.38,1300.0
2020-11-13 13:05:00,1160.14,1160.15,1158.15,1159.96,300.0,1160.14,1160.15,1158.15,1159.96,300.0
2020-11-13 13:10:00,1158.05,1158.08,1158.05,1158.07,200.0,1158.05,1158.08,1158.05,1158.07,200.0
2020-11-13 13:15:00,1156.37,1159.66,1156.37,1159.66,800.0,1156.37,1159.66,1156.37,1159.66,800.0
2020-11-13 13:20:00,1160.25,1160.25,1160.25,1160.25,100.0,1160.25,1160.25,1160.25,1160.25,100.0
2020-11-13 13:25:00,1160.09,1160.17,1158.75,1159.43,900.0,1160.09,1160.17,1158.75,1159.43,900.0
2020-11-13 13:30:00,1158.93,1159.59,1158.07,1158.07,1300.0,1158.93,1159.59,1158.07,1158.07,1300.0
2020-11-13 13:35:00,1158.24,1158.95,1158.24,1158.87,400.0,1158.24,1158.95,1158.24,1158.87,400.0
2020-11-13 13:40:00,1159.48,1159.49,1157.29,1157.54,3751.0,1159.48,1159.49,1157.29,1157.54,3751.0
2020-11-13 13:45:00,1156.72,1156.72,1156.14,1156.14,900.0,1156.72,1156.72,1156.14,1156.14,900.0
2020-11-13 13:50:00,1156.94,1156.95,1154.96,1154.96,400.0,1156.94,1156.95,1154.96,1154.96,400.0
2020-11-13 13:55:00,1153.05,1153.24,1150.0,1150.01,3715.0,1153.05,1153.24,1150.0,1150.01,3715.0
2020-11-13 14:00:00,1148.26,1148.26,1145.9,1147.12,800.0,1148.26,1148.26,1145.9,1147.12,800.0
2020-11-13 14:05:00,1149.45,1152.07,1147.95,1150.25,1700.0,1149.45,1152.07,1147.95,1150.25,1700.0
2020-11-13 14:10:00,1147.72,1152.91,1147.72,1151.21,300.0,1147.72,1152.91,1147.72,1151.21,300.0
2020-11-13 14:15:00,1151.37,1153.03,1150.61,1150.62,513.0,1151.37,1153.03,1150.61,1150.62,513.0
2020-11-13 14:20:00,1151.77,1153.01,1151.77,1153.01,200.0,1151.77,1153.01,1151.77,1153.01,200.0
2020-11-13 14:25:00,1155.01,1157.53,1155.01,1156.91,1049.0,1155.01,1157.53,1155.01,1156.91,1049.0
2020-11-13 14:30:00,1155.0,1159.34,1155.0,1158.0,1160.0,1155.0,1159.34,1155.0,1158.0,1160.0
2020-11-13 14:35:00,1156.73,1156.73,1156.73,1156.73,100.0,1156.73,1156.73,1156.73,1156.73,100.0
2020-11-13 14:40:00,1157.57,1158.83,1156.8,1158.83,600.0,1157.57,1158.83,1156.8,1158.83,600.0
2020-11-13 14:45:00,1158.76,1158.76,1157.33,1157.39,500.0,1158.76,1158.76,1157.33,1157.39,500.0
2020-11-13 14:50:00,1155.68,1156.3,1155.68,1156.3,200.0,1155.68,1156.3,1155.68,1156.3,200.0
2020-11-13 14:55:00,1156.27,1156.27,1156.26,1156.27,100.0,1156.27,1156.27,1156.26,1156.27,100.0
2020-11-13 15:00:00,1157.17,1157.74,1157.17,1157.73,228.0,1157.17,1157.74,1157.17,1157.73,228.0
2020-11-13 15:05:00,1157.22,1157.22,1156.21,1156.21,462.0,1157.22,1157.22,1156.21,1156.21,462.0
2020-11-13 15:10:00,1156.74,1156.74,1154.27,1154.27,2016.0,1156.74,1156.74,1154.27,1154.27,2016.0
2020-11-13 15:15:00,1155.35,1155.35,1155.35,1155.35,100.0,1155.35,1155.35,1155.35,1155.35,100.0
2020-11-13 15:20:00,1155.31,1155.72,1154.01,1154.01,1450.0,1155.31,1155.72,1154.01,1154.01,1450.0
2020-11-13 15:25:00,1153.94,1156.3,1153.93,1156.3,1000.0,1153.94,1156.3,1153.93,1156.3,1000.0
2020-11-13 15:30:00,1156.65,1157.88,1156.65,1157.8,1696.0,1156.65,1157.88,1156.65,1157.8,1696.0
2020-11-13 15:35:00,1157.21,1157.21,1156.75,1156.75,269.0,1157.21,1157.21,1156.75,1156.75,269.0
2020-11-13 15:40:00,1156.67,1158.19,1154.13,1157.18,7418.0,1156.67,1158.19,1154.13,1157.18,7418.0
2020-11-13 15:45:00,1157.1,1157.86,1156.08,1156.13,1600.0,1157.1,1157.86,1156.08,1156.13,1600.0
2020-11-13 15:50:00,1156.24,1157.17,1155.09,1155.67,3807.0,1156.24,1157.17,1155.09,1155.67,3807.0
2020-11-13 15:55:00,1155.66,1156.82,1153.82,1156.52,6861.0,1155.66,1156.82,1153.82,1156.52,6861.0
2020-11-16 09:30:00,1164.28,1164.28,1158.26,1158.27,1455.0,1164.28,1164.28,1158.26,1158.27,1455.0
2020-11-16 09:35:00,1159.23,1161.64,1156.45,1156.7,1200.0,1159.23,1161.64,1156.45,1156.7,1200.0
2020-11-16 09:40:00,1156.1,1158.51,1154.01,1154.02,3226.0,1156.1,1158.51,1154.01,1154.02,3226.0
2020-11-16 09:45:00,1150.43,1153.83,1150.42,1153.83,1472.0,1150.43,1153.83,1150.42,1153.83,1472.0
2020-11-16 09:50:00,1157.08,1157.08,1151.31,1153.97,600.0,1157.08,1157.08,1151.31,1153.97,600.0
2020-11-16 09:55:00,1152.42,1152.42,1150.2,1150.21,1100.0,1152.42,1152.42,1150.2,1150.21,1100.0
2020-11-16 10:00:00,1150.32,1151.75,1150.31,1151.28,1300.0,1150.32,1151.75,1150.31,1151.28,1300.0
2020-11-16 10:05:00,1150.37,1155.12,1150.24,1155.12,1170.0,1150.37,1155.12,1150.24,1155.12,1170.0
2020-11-16 10:10:00,1155.12,1155.12,1155.12,1155.12,0.0,1155.12,1155.12,1155.12,1155.12,0.0
2020-11-16 10:15:00,1154.42,1155.51,1153.56,1154.6,800.0,1154.42,1155.51,1153.56,1154.6,800.0
2020-11-16 10:20:00,1154.45,1156.13,1154.44,1156.13,700.0,1154.45,1156.13,1154.44,1156.13,700.0
2020-11-16 10:25:00,1157.22,1157.22,1155.69,1155.69,400.0,1157.22,1157.22,1155.69,1155.69,400.0
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 10:35:00,1158.33,1158.33,1158.33,1158.33,0.0,1158.33,1158.33,1158.33,1158.33,0.0
2020-11-16 10:40:00,1158.91,1158.91,1156.23,1157.31,1600.0,1158.91,1158.91,1156.23,1157.31,1600.0
2020-11-16 10:45:00,1157.3,1159.44,1156.23,1159.43,1200.0,1157.3,1159.44,1156.23,1159.43,1200.0
2020-11-16 10:50:00,1157.29,1157.85,1155.16,1155.77,2423.0,1157.29,1157.85,1155.16,1155.77,2423.0
2020-11-16 10:55:00,1154.43,1155.09,1153.58,1154.22,600.0,1154.43,1155.09,1153.58,1154.22,600.0
2020-11-16 11:00:00,1154.95,1155.36,1153.2,1153.21,1100.0,1154.95,1155.36,1153.2,1153.21,1100.0
2020-11-16 11:05:00,1154.77,1154.77,1154.76,1154.77,100.0,1154.77,1154.77,1154.76,1154.77,100.0
2020-11-16 11:10:00,1154.15,1154.23,1153.08,1153.63,500.0,1154.15,1154.23,1153.08,1153.63,500.0
2020-11-16 11:15:00,1153.65,1153.65,1153.65,1153.65,100.0,1153.65,1153.65,1153.65,1153.65,100.0
2020-11-16 11:20:00,1153.43,1154.19,1153.43,1154.09,400.0,1153.43,1154.19,1153.43,1154.09,400.0
2020-11-16 11:25:00,1153.53,1155.01,1151.0,1151.0,2121.0,1153.53,1155.01,1151.0,1151.0,2121.0
2020-11-16 11:30:00,1151.02,1154.12,1150.25,1152.63,2899.0,1151.02,1154.12,1150.25,1152.63,2899.0
2020-11-16 11:35:00,1150.79,1153.62,1150.78,1152.8,1200.0,1150.79,1153.62,1150.78,1152.8,1200.0
2020-11-16 11:40:00,1151.83,1152.86,1151.08,1151.25,900.0,1151.83,1152.86,1151.08,1151.25,900.0
2020-11-16 11:45:00,1150.0,1150.0,1148.03,1148.54,700.0,1150.0,1150.0,1148.03,1148.54,700.0
2020-11-16 11:50:00,1148.17,1149.01,1146.08,1146.13,1000.0,1148.17,1149.01,1146.08,1146.13,1000.0
2020-11-16 11:55:00,1146.89,1147.35,1146.13,1146.13,300.0,1146.89,1147.35,1146.13,1146.13,300.0
2020-11-16 12:00:00,1146.8,1151.01,1146.37,1150.43,2981.0,1146.8,1151.01,1146.37,1150.43,2981.0
2020-11-16 12:05:00,1150.3,1152.19,1149.29,1149.29,800.0,1150.3,1152.19,1149.29,1149.29,800.0
2020-11-16 12:10:00,1149.33,1151.38,1147.81,1149.48,500.0,1149.33,1151.38,1147.81,1149.48,500.0
2020-11-16 12:15:00,1150.91,1150.92,1150.91,1150.91,100.0,1150.91,1150.92,1150.91,1150.91,100.0
2020-11-16 12:20:00,1150.12,1150.12,1149.4,1149.4,500.0,1150.12,1150.12,1149.4,1149.4,500.0
2020-11-16 12:25:00,1150.17,1150.97,1149.57,1150.97,1100.0,1150.17,1150.97,1149.57,1150.97,1100.0
2020-11-16 12:30:00,1149.83,1150.35,1149.75,1149.75,400.0,1149.83,1150.35,1149.75,1149.75,400.0
2020-11-16 12:35:00,1148.78,1148.78,1147.51,1147.51,912.0,1148.78,1148.78,1147.51,1147.51,912.0
2020-11-16 12:40:00,1146.34,1147.44,1142.18,1144.81,2110.0,1146.34,1147.44,1142.18,1144.81,2110.0
2020-11-16 12:45:00,1144.84,1145.87,1142.18,1144.13,1700.0,1144.84,1145.87,1142.18,1144.13,1700.0
2020-11-16 12:50:00,1142.1,1142.1,1140.01,1141.97,300.0,1142.1,1142.1,1140.01,1141.97,300.0
2020-11-16 12:55:00,1142.81,1146.37,1141.99,1145.0,1851.0,1142.81,1146.37,1141.99,1145.0,1851.0
2020-11-16 13:00:00,1144.37,1144.37,1141.83,1142.71,1201.0,1144.37,1144.37,1141.83,1142.71,1201.0
2020-11-16 13:05:00,1143.16,1143.77,1143.16,1143.34,400.0,1143.16,1143.77,1143.16,1143.34,400.0
2020-11-16 13:10:00,1142.79,1142.79,1141.91,1141.97,600.0,1142.79,1142.79,1141.91,1141.97,600.0
2020-11-16 13:15:00,1140.98,1143.1,1140.98,1141.65,1400.0,1140.98,1143.1,1140.98,1141.65,1400.0
2020-11-16 13:20:00,1142.86,1147.35,1141.71,1147.35,3562.0,1142.86,1147.35,1141.71,1147.35,3562.0
2020-11-16 13:25:00,1145.71,1146.12,1144.81,1144.81,700.0,1145.71,1146.12,1144.81,1144.81,700.0
2020-11-16 13:30:00,1144.86,1148.96,1143.74,1148.95,1500.0,1144.86,1148.96,1143.74,1148.95,1500.0
2020-11-16 13:35:00,1149.74,1149.74,1147.03,1147.28,1200.0,1149.74,1149.74,1147.03,1147.28,1200.0
2020-11-16 13:40:00,1146.05,1146.74,1143.77,1146.74,1341.0,1146.05,1146.74,1143.77,1146.74,1341.0
2020-11-16 13:45:00,1146.31,1148.39,1146.3,1147.96,961.0,1146.31,1148.39,1146.3,1147.96,961.0
2020-11-16 13:50:00,1147.02,1149.2,1147.02,1149.16,1000.0,1147.02,1149.2,1147.02,1149.16,1000.0
2020-11-16 13:55:00,1151.73,1151.73,1150.2,1150.21,400.0,1151.73,1151.73,1150.2,1150.21,400.0
2020-11-16 14:00:00,1150.86,1150.86,1148.35,1149.17,700.0,1150.86,1150.86,1148.35,1149.17,700.0
2020-11-16 14:05:00,1149.2,1150.95,1148.97,1150.51,1500.0,1149.2,1150.95,1148.97,1150.51,1500.0
2020-11-16 14:10:00,1150.8,1150.8,1150.12,1150.27,300.0,1150.8,1150.8,1150.12,1150.27,300.0
2020-11-16 14:15:00,1150.24,1150.24,1150.24,1150.24,100.0,1150.24,1150.24,1150.24,1150.24,100.0
2020-11-16 14:20:00,1150.9,1151.85,1150.26,1151.85,1801.0,1150.9,1151.85,1150.26,1151.85,1801.0
2020-11-16 14:25:00,1151.5,1151.94,1151.49,1151.94,300.0,1151.5,1151.94,1151.49,1151.94,300.0
2020-11-16 14:30:00,1151.94,1151.94,1151.94,1151.94,0.0,1151.94,1151.94,1151.94,1151.94,0.0
2020-11-16 14:35:00,1152.21,1154.35,1152.16,1154.35,900.0,1152.21,1154.35,1152.16,1154.35,900.0
2020-11-16 14:40:00,1154.89,1155.21,1154.5,1154.5,600.0,1154.89,1155.21,1154.5,1154.5,600.0
2020-11-16 14:45:00,1152.88,1154.11,1151.04,1151.05,900.0,1152.88,1154.11,1151.04,1151.05,900.0
2020-11-16 14:50:00,1151.79,1151.79,1149.85,1149.85,300.0,1151.79,1151.79,1149.85,1149.85,300.0
2020-11-16 14:55:00,1149.63,1149.63,1148.47,1148.9,800.0,1149.63,1149.63,1148.47,1148.9,800.0
2020-11-16 15:00:00,1148.99,1149.13,1147.49,1148.72,1000.0,1148.99,1149.13,1147.49,1148.72,1000.0
2020-11-16 15:05:00,1149.9,1150.96,1149.82,1150.39,1800.0,1149.9,1150.96,1149.82,1150.39,1800.0
2020-11-16 15:10:00,1151.12,1151.47,1149.22,1149.66,1313.0,1151.12,1151.47,1149.22,1149.66,1313.0
2020-11-16 15:15:00,1149.03,1151.01,1148.18,1150.14,2000.0,1149.03,1151.01,1148.18,1150.14,2000.0
2020-11-16 15:20:00,1150.42,1151.58,1149.49,1149.58,1901.0,1150.42,1151.58,1149.49,1149.58,1901.0
2020-11-16 15:25:00,1148.22,1148.52,1143.89,1144.27,2300.0,1148.22,1148.52,1143.89,1144.27,2300.0
2020-11-16 15:30:00,1145.05,1148.34,1145.04,1147.83,2032.0,1145.05,1148.34,1145.04,1147.83,2032.0
2020-11-16 15:35:00,1147.76,1148.36,1143.03,1143.41,2593.0,1147.76,1148.36,1143.03,1143.41,2593.0
2020-11-16 15:40:00,1145.48,1145.53,1142.61,1142.74,1300.0,1145.48,1145.53,1142.61,1142.74,1300.0
2020-11-16 15:45:00,1142.54,1145.46,1142.09,1145.26,4097.0,1142.54,1145.46,1142.09,1145.26,4097.0
2020-11-16 15:50:00,1144.85,1144.86,1140.77,1142.94,5170.0,1144.85,1144.86,1140.77,1142.94,5170.0
2020-11-16 15:55:00,1142.0,1144.99,1137.57,1143.24,18767.0,1142.0,1144.99,1137.57,1143.24,18767.0
2020-11-17 09:30:00,1135.8,1135.85,1128.23,1131.0,2817.0,1135.8,1135.85,1128.23,1131.0,2817.0
2020-11-17 09:35:00,1129.01,1129.77,1127.01,1129.5,10600.0,1129.01,1129.77,1127.01,1129.5,10600.0
2020-11-17 09:40:00,1127.71,1127.71,1116.3,1120.24,4180.0,1127.71,1127.71,1116.3,1120.24,4180.0
2020-11-17 09:45:00,1120.02,1120.02,1114.33,1119.46,2220.0,1120.02,1120.02,1114.33,1119.46,2220.0
2020-11-17 09:50:00,1121.29,1128.19,1121.29,1127.34,850.0,1121.29,1128.19,1121.29,1127.34,850.0
2020-11-17 09:55:00,1129.52,1130.5,1127.37,1130.5,1000.0,1129.52,1130.5,1127.37,1130.5,1000.0
2020-11-17 10:00:00,1125.2,1127.01,1118.8,1121.61,1450.0,1125.2,1127.01,1118.8,1121.61,1450.0
2020-11-17 10:05:00,1119.9,1121.13,1118.66,1120.3,1600.0,1119.9,1121.13,1118.66,1120.3,1600.0
2020-11-17 10:10:00,1120.13,1121.29,1118.86,1118.86,1300.0,1120.13,1121.29,1118.86,1118.86,1300.0
2020-11-17 10:15:00,1119.15,1120.5,1118.75,1120.46,900.0,1119.15,1120.5,1118.75,1120.46,900.0
2020-11-17 10:20:00,1121.49,1121.95,1120.31,1120.7,1000.0,1121.49,1121.95,1120.31,1120.7,1000.0
2020-11-17 10:25:00,1121.54,1121.55,1121.54,1121.55,200.0,1121.54,1121.55,1121.54,1121.55,200.0
2020-11-17 10:30:00,1121.05,1122.81,1119.96,1122.42,1000.0,1121.05,1122.81,1119.96,1122.42,1000.0
2020-11-17 10:35:00,1126.0,1126.05,1122.99,1122.99,1832.0,1126.0,1126.05,1122.99,1122.99,1832.0
2020-11-17 10:40:00,1120.71,1120.92,1119.53,1120.7,2555.0,1120.71,1120.92,1119.53,1120.7,2555.0
2020-11-17 10:45:00,1120.38,1120.38,1118.37,1119.76,1012.0,1120.38,1120.38,1118.37,1119.76,1012.0
2020-11-17 10:50:00,1119.89,1119.89,1117.03,1119.3,1781.0,1119.89,1119.89,1117.03,1119.3,1781.0
2020-11-17 10:55:00,1118.32,1118.98,1118.31,1118.91,600.0,1118.32,1118.98,1118.31,1118.91,600.0
2020-11-17 11:00:00,1117.74,1117.74,1115.86,1117.19,1840.0,1117.74,1117.74,1115.86,1117.19,1840.0
2020-11-17 11:05:00,1117.22,1120.0,1116.63,1116.76,1347.0,1117.22,1120.0,1116.63,1116.76,1347.0
2020-11-17 11:10:00,1115.83,1116.08,1111.68,1112.38,10308.0,1115.83,1116.08,1111.68,1112.38,10308.0
2020-11-17 11:15:00,1113.17,1117.0,1113.17,1117.0,1400.0,1113.17,1117.0,1113.17,1117.0,1400.0
2020-11-17 11:20:00,1115.34,1118.62,1114.78,1118.61,1600.0,1115.34,1118.62,1114.78,1118.61,1600.0
2020-11-17 11:25:00,1116.72,1123.04,1116.71,1121.6,1700.0,1116.72,1123.04,1116.71,1121.6,1700.0
2020-11-17 11:30:00,1121.55,1123.2,1121.02,1121.97,1409.0,1121.55,1123.2,1121.02,1121.97,1409.0
2020-11-17 11:35:00,1121.97,1122.24,1120.0,1120.88,900.0,1121.97,1122.24,1120.0,1120.88,900.0
2020-11-17 11:40:00,1120.88,1120.88,1120.88,1120.88,0.0,1120.88,1120.88,1120.88,1120.88,0.0
2020-11-17 11:45:00,1121.35,1121.35,1120.0,1120.22,2200.0,1121.35,1121.35,1120.0,1120.22,2200.0
2020-11-17 11:50:00,1119.68,1121.01,1119.39,1121.01,1300.0,1119.68,1121.01,1119.39,1121.01,1300.0
2020-11-17 11:55:00,1121.22,1122.22,1121.22,1122.21,400.0,1121.22,1122.22,1121.22,1122.21,400.0
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 12:05:00,1123.41,1123.41,1123.41,1123.41,0.0,1123.41,1123.41,1123.41,1123.41,0.0
2020-11-17 12:10:00,1124.13,1124.16,1124.13,1124.16,200.0,1124.13,1124.16,1124.13,1124.16,200.0
2020-11-17 12:15:00,1129.09,1129.45,1129.09,1129.45,200.0,1129.09,1129.45,1129.09,1129.45,200.0
2020-11-17 12:20:00,1128.24,1128.61,1127.62,1128.6,1169.0,1128.24,1128.61,1127.62,1128.6,1169.0
2020-11-17 12:25:00,1129.24,1129.25,1128.31,1128.74,500.0,1129.24,1129.25,1128.31,1128.74,500.0
2020-11-17 12:30:00,1128.77,1128.97,1128.31,1128.5,642.0,1128.77,1128.97,1128.31,1128.5,642.0
2020-11-17 12:35:00,1128.02,1129.54,1128.02,1129.39,760.0,1128.02,1129.54,1128.02,1129.39,760.0
2020-11-17 12:40:00,1127.54,1127.55,1127.54,1127.54,210.0,1127.54,1127.55,1127.54,1127.54,210.0
2020-11-17 12:45:00,1126.96,1127.92,1126.31,1127.55,700.0,1126.96,1127.92,1126.31,1127.55,700.0
2020-11-17 12:50:00,1127.79,1128.95,1127.78,1128.95,200.0,1127.79,1128.95,1127.78,1128.95,200.0
2020-11-17 12:55:00,1127.78,1130.07,1127.77,1130.07,500.0,1127.78,1130.07,1127.77,1130.07,500.0
2020-11-17 13:00:00,1128.53,1130.34,1128.53,1130.34,200.0,1128.53,1130.34,1128.53,1130.34,200.0
2020-11-17 13:05:00,1129.0,1129.54,1128.99,1129.54,2200.0,1129.0,1129.54,1128.99,1129.54,2200.0
2020-11-17 13:10:00,1128.35,1128.96,1127.92,1127.93,1400.0,1128.35,1128.96,1127.92,1127.93,1400.0
2020-11-17 13:15:00,1127.55,1130.83,1127.55,1130.44,4543.0,1127.55,1130.83,1127.55,1130.44,4543.0
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 13:25:00,1127.35,1127.35,1127.35,1127.35,0.0,1127.35,1127.35,1127.35,1127.35,0.0
2020-11-17 13:30:00,1128.09,1128.09,1127.35,1128.0,400.0,1128.09,1128.09,1127.35,1128.0,400.0
2020-11-17 13:35:00,1128.62,1128.64,1125.59,1125.88,1830.0,1128.62,1128.64,1125.59,1125.88,1830.0
2020-11-17 13:40:00,1125.88,1125.88,1125.88,1125.88,0.0,1125.88,1125.88,1125.88,1125.88,0.0
2020-11-17 13:45:00,1126.79,1126.79,1126.78,1126.79,100.0,1126.79,1126.79,1126.78,1126.79,100.0
2020-11-17 13:50:00,1126.15,1126.23,1125.75,1125.76,400.0,1126.15,1126.23,1125.75,1125.76,400.0
2020-11-17 13:55:00,1125.54,1126.27,1125.53,1126.27,300.0,1125.54,1126.27,1125.53,1126.27,300.0
2020-11-17 14:00:00,1125.37,1126.87,1124.99,1126.12,1312.0,1125.37,1126.87,1124.99,1126.12,1312.0
2020-11-17 14:05:00,1125.31,1125.85,1124.5,1125.0,3905.0,1125.31,1125.85,1124.5,1125.0,3905.0
2020-11-17 14:10:00,1125.81,1126.24,1125.65,1125.81,654.0,1125.81,1126.24,1125.65,1125.81,654.0
2020-11-17 14:15:00,1124.68,1124.68,1124.67,1124.68,100.0,1124.68,1124.68,1124.67,1124.68,100.0
2020-11-17 14:20:00,1125.01,1125.01,1124.8,1124.8,306.0,1125.01,1125.01,1124.8,1124.8,306.0
2020-11-17 14:25:00,1125.11,1125.11,1125.11,1125.11,100.0,1125.11,1125.11,1125.11,1125.11,100.0
2020-11-17 14:30:00,1124.34,1124.34,1123.63,1123.63,900.0,1124.34,1124.34,1123.63,1123.63,900.0
2020-11-17 14:35:00,1124.43,1125.26,1124.3,1124.3,700.0,1124.43,1125.26,1124.3,1124.3,700.0
2020-11-17 14:40:00,1124.27,1124.8,1123.68,1124.54,1170.0,1124.27,1124.8,1123.68,1124.54,1170.0
2020-11-17 14:45:00,1123.87,1123.87,1122.8,1122.81,1107.0,1123.87,1123.87,1122.8,1122.81,1107.0
2020-11-17 14:50:00,1123.0,1124.07,1122.99,1124.06,900.0,1123.0,1124.07,1122.99,1124.06,900.0
2020-11-17 14:55:00,1124.75,1124.99,1124.25,1124.26,929.0,1124.75,1124.99,1124.25,1124.26,929.0
2020-11-17 15:00:00,1123.68,1124.62,1123.68,1124.33,702.0,1123.68,1124.62,1123.68,1124.33,702.0
2020-11-17 15:05:00,1124.58,1124.64,1123.53,1123.72,1518.0,1124.58,1124.64,1123.53,1123.72,1518.0
2020-11-17 15:10:00,1123.84,1126.26,1123.84,1125.67,1900.0,1123.84,1126.26,1123.84,1125.67,1900.0
2020-11-17 15:15:00,1126.35,1126.8,1125.65,1126.14,1300.0,1126.35,1126.8,1125.65,1126.14,1300.0
2020-11-17 15:20:00,1125.0,1125.0,1123.0,1123.0,1525.0,1125.0,1125.0,1123.0,1123.0,1525.0
2020-11-17 15:25:00,1124.67,1125.75,1124.53,1125.75,1200.0,1124.67,1125.75,1124.53,1125.75,1200.0
2020-11-17 15:30:00,1125.6,1125.93,1124.36,1124.63,4100.0,1125.6,1125.93,1124.36,1124.63,4100.0
2020-11-17 15:35:00,1124.71,1126.0,1124.71,1125.5,1751.0,1124.71,1126.0,1124.71,1125.5,1751.0
2020-11-17 15:40:00,1125.0,1125.04,1123.99,1125.04,1300.0,1125.0,1125.04,1123.99,1125.04,1300.0
2020-11-17 15:45:00,1125.97,1126.56,1124.99,1125.62,3405.0,1125.97,1126.56,1124.99,1125.62,3405.0
2020-11-17 15:50:00,1124.97,1124.97,1123.04,1123.05,5506.0,1124.97,1124.97,1123.04,1123.05,5506.0
2020-11-17 15:55:00,1122.87,1125.69,1122.49,1125.68,9087.0,1122.87,1125.69,1122.49,1125.68,9087.0
2020-11-18 09:30:00,1118.78,1124.43,1118.78,1121.35,2907.0,1118.78,1124.43,1118.78,1121.35,2907.0
2020-11-18 09:35:00,1120.51,1127.89,1120.51,1124.75,700.0,1120.51,1127.89,1120.51,1124.75,700.0
2020-11-18 09:40:00,1124.25,1127.27,1124.24,1127.27,700.0,1124.25,1127.27,1124.24,1127.27,700.0
2020-11-18 09:45:00,1132.56,1132.56,1131.43,1131.43,455.0,1132.56,1132.56,1131.43,1131.43,455.0
2020-11-18 09:50:00,1137.36,1137.36,1134.73,1134.73,200.0,1137.36,1137.36,1134.73,1134.73,200.0
2020-11-18 09:55:00,1132.74,1139.9,1132.74,1138.55,3082.0,1132.74,1139.9,1132.74,1138.55,3082.0
2020-11-18 10:00:00,1138.0,1138.09,1136.49,1138.09,300.0,1138.0,1138.09,1136.49,1138.09,300.0
2020-11-18 10:05:00,1137.27,1141.27,1137.27,1141.09,1047.0,1137.27,1141.27,1137.27,1141.09,1047.0
2020-11-18 10:10:00,1141.28,1145.31,1141.28,1143.91,500.0,1141.28,1145.31,1141.28,1143.91,500.0
2020-11-18 10:15:00,1145.12,1146.83,1145.12,1145.15,975.0,1145.12,1146.83,1145.12,1145.15,975.0
2020-11-18 10:20:00,1145.14,1146.94,1145.14,1145.62,1500.0,1145.14,1146.94,1145.14,1145.62,1500.0
2020-11-18 10:25:00,1146.75,1147.88,1146.75,1147.88,200.0,1146.75,1147.88,1146.75,1147.88,200.0
2020-11-18 10:30:00,1146.08,1146.65,1145.58,1145.59,400.0,1146.08,1146.65,1145.58,1145.59,400.0
2020-11-18 10:35:00,1144.38,1147.01,1144.38,1147.0,200.0,1144.38,1147.01,1144.38,1147.0,200.0
2020-11-18 10:40:00,1148.32,1151.24,1148.31,1150.48,505.0,1148.32,1151.24,1148.31,1150.48,505.0
2020-11-18 10:45:00,1149.02,1149.02,1148.83,1148.83,200.0,1149.02,1149.02,1148.83,1148.83,200.0
2020-11-18 10:50:00,1146.71,1146.77,1145.38,1146.08,601.0,1146.71,1146.77,1145.38,1146.08,601.0
2020-11-18 10:55:00,1144.24,1146.07,1144.24,1146.06,500.0,1144.24,1146.07,1144.24,1146.06,500.0
2020-11-18 11:00:00,1144.63,1146.46,1144.63,1146.45,400.0,1144.63,1146.46,1144.63,1146.45,400.0
2020-11-18 11:05:00,1146.89,1146.9,1145.84,1146.36,580.0,1146.89,1146.9,1145.84,1146.36,580.0
2020-11-18 11:10:00,1146.52,1146.52,1145.85,1146.5,400.0,1146.52,1146.52,1145.85,1146.5,400.0
2020-11-18 11:15:00,1147.4,1147.4,1143.49,1143.5,606.0,1147.4,1147.4,1143.49,1143.5,606.0
2020-11-18 11:20:00,1143.5,1143.5,1143.5,1143.5,0.0,1143.5,1143.5,1143.5,1143.5,0.0
2020-11-18 11:25:00,1146.3,1147.35,1146.29,1147.01,300.0,1146.3,1147.35,1146.29,1147.01,300.0
2020-11-18 11:30:00,1147.79,1149.52,1147.03,1149.52,300.0,1147.79,1149.52,1147.03,1149.52,300.0
2020-11-18 11:35:00,1148.59,1148.59,1148.27,1148.59,1380.0,1148.59,1148.59,1148.27,1148.59,1380.0
2020-11-18 11:40:00,1146.78,1146.78,1146.78,1146.78,100.0,1146.78,1146.78,1146.78,1146.78,100.0
2020-11-18 11:45:00,1147.04,1147.1,1147.03,1147.1,300.0,1147.04,1147.1,1147.03,1147.1,300.0
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 11:55:00,1147.31,1147.31,1147.31,1147.31,0.0,1147.31,1147.31,1147.31,1147.31,0.0
2020-11-18 12:00:00,1146.79,1146.81,1145.92,1146.24,700.0,1146.79,1146.81,1145.92,1146.24,700.0
2020-11-18 12:05:00,1146.0,1146.0,1145.35,1145.35,300.0,1146.0,1146.0,1145.35,1145.35,300.0
2020-11-18 12:10:00,1144.7,1145.21,1144.46,1145.21,300.0,1144.7,1145.21,1144.46,1145.21,300.0
2020-11-18 12:15:00,1145.86,1146.87,1145.86,1145.99,300.0,1145.86,1146.87,1145.86,1145.99,300.0
2020-11-18 12:20:00,1147.27,1147.27,1147.26,1147.27,100.0,1147.27,1147.27,1147.26,1147.27,100.0
2020-11-18 12:25:00,1147.41,1147.42,1146.34,1146.34,741.0,1147.41,1147.42,1146.34,1146.34,741.0
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 12:35:00,1147.43,1147.43,1147.43,1147.43,0.0,1147.43,1147.43,1147.43,1147.43,0.0
2020-11-18 12:40:00,1146.68,1147.02,1146.68,1147.02,302.0,1146.68,1147.02,1146.68,1147.02,302.0
2020-11-18 12:45:00,1148.27,1148.3,1148.26,1148.3,200.0,1148.27,1148.3,1148.26,1148.3,200.0
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 12:55:00,1149.02,1149.02,1149.02,1149.02,0.0,1149.02,1149.02,1149.02,1149.02,0.0
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 13:05:00,1148.45,1148.45,1148.45,1148.45,0.0,1148.45,1148.45,1148.45,1148.45,0.0
2020-11-18 13:10:00,1149.81,1150.46,1149.81,1149.9,400.0,1149.81,1150.46,1149.81,1149.9,400.0
2020-11-18 13:15:00,1150.02,1150.02,1150.02,1150.02,100.0,1150.02,1150.02,1150.02,1150.02,100.0
2020-11-18 13:20:00,1148.52,1149.18,1147.21,1147.43,1275.0,1148.52,1149.18,1147.21,1147.43,1275.0
2020-11-18 13:25:00,1145.8,1145.8,1143.14,1144.43,600.0,1145.8,1145.8,1143.14,1144.43,600.0
2020-11-18 13:30:00,1143.68,1144.25,1143.53,1144.25,400.0,1143.68,1144.25,1143.53,1144.25,400.0
2020-11-18 13:35:00,1144.23,1144.25,1144.22,1144.25,200.0,1144.23,1144.25,1144.22,1144.25,200.0
2020-11-18 13:40:00,1146.27,1147.01,1145.28,1147.0,900.0,1146.27,1147.01,1145.28,1147.0,900.0
2020-11-18 13:45:00,1146.9,1147.1,1145.63,1147.09,900.0,1146.9,1147.1,1145.63,1147.09,900.0
2020-11-18 13:50:00,1145.82,1145.83,1145.6,1145.71,510.0,1145.82,1145.83,1145.6,1145.71,510.0
2020-11-18 13:55:00,1144.85,1147.5,1144.85,1147.23,800.0,1144.85,1147.5,1144.85,1147.23,800.0
2020-11-18 14:00:00,1147.15,1147.58,1146.35,1146.44,1000.0,1147.15,1147.58,1146.35,1146.44,1000.0
2020-11-18 14:05:00,1146.23,1147.01,1146.08,1147.0,500.0,1146.23,1147.01,1146.08,1147.0,500.0
2020-11-18 14:10:00,1146.46,1146.47,1145.21,1145.72,733.0,1146.46,1146.47,1145.21,1145.72,733.0
2020-11-18 14:15:00,1145.27,1145.27,1144.12,1144.3,700.0,1145.27,1145.27,1144.12,1144.3,700.0
2020-11-18 14:20:00,1142.46,1142.96,1140.83,1140.83,524.0,1142.46,1142.96,1140.83,1140.83,524.0
2020-11-18 14:25:00,1138.76,1139.99,1138.75,1138.88,300.0,1138.76,1139.99,1138.75,1138.88,300.0
2020-11-18 14:30:00,1140.02,1140.03,1139.13,1139.13,300.0,1140.02,1140.03,1139.13,1139.13,300.0
2020-11-18 14:35:00,1142.26,1142.26,1141.3,1141.82,400.0,1142.26,1142.26,1141.3,1141.82,400.0
2020-11-18 14:40:00,1142.24,1143.15,1142.23,1142.36,400.0,1142.24,1143.15,1142.23,1142.36,400.0
2020-11-18 14:45:00,1143.04,1143.98,1141.5,1142.35,1900.0,1143.04,1143.98,1141.5,1142.35,1900.0
2020-11-18 14:50:00,1142.88,1143.56,1142.63,1142.92,1400.0,1142.88,1143.56,1142.63,1142.92,1400.0
2020-11-18 14:55:00,1143.58,1143.58,1140.9,1140.91,700.0,1143.58,1143.58,1140.9,1140.91,700.0
2020-11-18 15:00:00,1140.92,1140.92,1140.71,1140.73,700.0,1140.92,1140.92,1140.71,1140.73,700.0
2020-11-18 15:05:00,1140.76,1142.01,1139.95,1141.54,900.0,1140.76,1142.01,1139.95,1141.54,900.0
2020-11-18 15:10:00,1142.6,1143.97,1141.37,1143.13,800.0,1142.6,1143.97,1141.37,1143.13,800.0
2020-11-18 15:15:00,1143.27,1144.1,1143.04,1143.33,1300.0,1143.27,1144.1,1143.04,1143.33,1300.0
2020-11-18 15:20:00,1143.28,1144.2,1141.85,1141.89,1900.0,1143.28,1144.2,1141.85,1141.89,1900.0
2020-11-18 15:25:00,1140.97,1140.97,1136.9,1136.91,1000.0,1140.97,1140.97,1136.9,1136.91,1000.0
2020-11-18 15:30:00,1135.88,1136.1,1133.67,1135.28,2700.0,1135.88,1136.1,1133.67,1135.28,2700.0
2020-11-18 15:35:00,1135.85,1135.85,1132.51,1132.97,1300.0,1135.85,1135.85,1132.51,1132.97,1300.0
2020-11-18 15:40:00,1131.96,1133.87,1131.18,1133.7,2612.0,1131.96,1133.87,1131.18,1133.7,2612.0
2020-11-18 15:45:00,1134.84,1135.39,1130.66,1130.79,3736.0,1134.84,1135.39,1130.66,1130.79,3736.0
2020-11-18 15:50:00,1131.75,1137.0,1130.02,1130.49,3149.0,1131.75,1137.0,1130.02,1130.49,3149.0
2020-11-18 15:55:00,1130.54,1134.99,1130.42,1130.5,7709.0,1130.54,1134.99,1130.42,1130.5,7709.0
2020-11-19 09:30:00,1129.32,1135.45,1126.58,1128.93,2559.0,1129.32,1135.45,1126.58,1128.93,2559.0
2020-11-19 09:35:00,1129.36,1133.05,1125.15,1125.16,1400.0,1129.36,1133.05,1125.15,1125.16,1400.0
2020-11-19 09:40:00,1125.0,1126.82,1124.02,1125.79,1136.0,1125.0,1126.82,1124.02,1125.79,1136.0
2020-11-19 09:45:00,1126.96,1126.96,1126.95,1126.96,100.0,1126.96,1126.96,1126.95,1126.96,100.0
2020-11-19 09:50:00,1128.1,1129.62,1126.81,1129.62,400.0,1128.1,1129.62,1126.81,1129.62,400.0
2020-11-19 09:55:00,1129.88,1132.61,1128.25,1131.02,1500.0,1129.88,1132.61,1128.25,1131.02,1500.0
2020-11-19 10:00:00,1130.99,1132.86,1130.99,1131.08,1100.0,1130.99,1132.86,1130.99,1131.08,1100.0
2020-11-19 10:05:00,1132.0,1132.0,1128.18,1128.18,1472.0,1132.0,1132.0,1128.18,1128.18,1472.0
2020-11-19 10:10:00,1130.0,1130.0,1124.1,1124.1,805.0,1130.0,1130.0,1124.1,1124.1,805.0
2020-11-19 10:15:00,1125.15,1127.58,1125.14,1125.51,1100.0,1125.15,1127.58,1125.14,1125.51,1100.0
2020-11-19 10:20:00,1124.65,1125.47,1122.91,1122.92,1000.0,1124.65,1125.47,1122.91,1122.92,1000.0
2020-11-19 10:25:00,1123.21,1123.54,1121.62,1122.98,1000.0,1123.21,1123.54,1121.62,1122.98,1000.0
2020-11-19 10:30:00,1121.97,1122.81,1121.17,1121.17,1250.0,1121.97,1122.81,1121.17,1121.17,1250.0
2020-11-19 10:35:00,1121.13,1123.53,1121.13,1123.0,1100.0,1121.13,1123.53,1121.13,1123.0,1100.0
2020-11-19 10:40:00,1123.32,1123.57,1121.95,1122.57,2178.0,1123.32,1123.57,1121.95,1122.57,2178.0
2020-11-19 10:45:00,1123.39,1125.1,1123.3,1124.38,2459.0,1123.39,1125.1,1123.3,1124.38,2459.0
2020-11-19 10:50:00,1123.49,1124.17,1118.85,1118.85,2153.0,1123.49,1124.17,1118.85,1118.85,2153.0
2020-11-19 10:55:00,1118.83,1121.74,1117.89,1120.39,1820.0,1118.83,1121.74,1117.89,1120.39,1820.0
2020-11-19 11:00:00,1119.5,1121.19,1118.85,1120.38,1100.0,1119.5,1121.19,1118.85,1120.38,1100.0
2020-11-19 11:05:00,1119.28,1121.53,1119.28,1120.6,600.0,1119.28,1121.53,1119.28,1120.6,600.0
2020-11-19 11:10:00,1121.39,1121.4,1118.62,1119.08,1900.0,1121.39,1121.4,1118.62,1119.08,1900.0
2020-11-19 11:15:00,1119.05,1121.3,1118.98,1118.98,1918.0,1119.05,1121.3,1118.98,1118.98,1918.0
2020-11-19 11:20:00,1120.62,1120.91,1119.75,1120.9,1100.0,1120.62,1120.91,1119.75,1120.9,1100.0
2020-11-19 11:25:00,1120.9,1120.91,1118.83,1118.83,1800.0,1120.9,1120.91,1118.83,1118.83,1800.0
2020-11-19 11:30:00,1119.84,1119.84,1115.99,1115.99,1356.0,1119.84,1119.84,1115.99,1115.99,1356.0
2020-11-19 11:35:00,1115.0,1115.01,1115.0,1115.0,100.0,1115.0,1115.01,1115.0,1115.0,100.0
2020-11-19 11:40:00,1114.67,1115.44,1114.67,1115.32,500.0,1114.67,1115.44,1114.67,1115.32,500.0
2020-11-19 11:45:00,1117.11,1117.11,1115.62,1116.3,372.0,1117.11,1117.11,1115.62,1116.3,372.0
2020-11-19 11:50:00,1115.8,1115.8,1115.8,1115.8,100.0,1115.8,1115.8,1115.8,1115.8,100.0
2020-11-19 11:55:00,1117.78,1117.78,1115.05,1115.06,1609.0,1117.78,1117.78,1115.05,1115.06,1609.0
2020-11-19 12:00:00,1115.66,1115.89,1115.66,1115.87,550.0,1115.66,1115.89,1115.66,1115.87,550.0
2020-11-19 12:05:00,1114.83,1115.76,1114.78,1115.5,1506.0,1114.83,1115.76,1114.78,1115.5,1506.0
2020-11-19 12:10:00,1115.08,1117.57,1114.96,1117.35,1300.0,1115.08,1117.57,1114.96,1117.35,1300.0
2020-11-19 12:15:00,1117.27,1117.52,1116.81,1117.52,501.0,1117.27,1117.52,1116.81,1117.52,501.0
2020-11-19 12:20:00,1117.23,1118.07,1117.23,1118.06,577.0,1117.23,1118.07,1117.23,1118.06,577.0
2020-11-19 12:25:00,1117.88,1121.37,1117.88,1121.37,807.0,1117.88,1121.37,1117.88,1121.37,807.0
2020-11-19 12:30:00,1122.43,1122.43,1121.38,1121.93,1301.0,1122.43,1122.43,1121.38,1121.93,1301.0
2020-11-19 12:35:00,1122.62,1125.47,1122.62,1123.68,700.0,1122.62,1125.47,1122.62,1123.68,700.0
2020-11-19 12:40:00,1125.79,1126.11,1124.42,1125.05,500.0,1125.79,1126.11,1124.42,1125.05,500.0
2020-11-19 12:45:00,1126.37,1127.53,1125.67,1127.53,1201.0,1126.37,1127.53,1125.67,1127.53,1201.0
2020-11-19 12:50:00,1125.28,1128.49,1125.28,1128.49,800.0,1125.28,1128.49,1125.28,1128.49,800.0
2020-11-19 12:55:00,1129.78,1134.24,1128.25,1128.33,1422.0,1129.78,1134.24,1128.25,1128.33,1422.0
2020-11-19 13:00:00,1128.83,1130.14,1128.83,1129.44,477.0,1128.83,1130.14,1128.83,1129.44,477.0
2020-11-19 13:05:00,1127.21,1127.21,1125.65,1125.98,550.0,1127.21,1127.21,1125.65,1125.98,550.0
2020-11-19 13:10:00,1125.44,1126.59,1125.34,1126.59,424.0,1125.44,1126.59,1125.34,1126.59,424.0
2020-11-19 13:15:00,1126.26,1126.26,1126.26,1126.26,100.0,1126.26,1126.26,1126.26,1126.26,100.0
2020-11-19 13:20:00,1127.42,1128.68,1127.12,1128.67,500.0,1127.42,1128.68,1127.12,1128.67,500.0
2020-11-19 13:25:00,1130.67,1130.68,1128.18,1128.19,592.0,1130.67,1130.68,1128.18,1128.19,592.0
2020-11-19 13:30:00,1128.81,1129.39,1128.8,1129.38,221.0,1128.81,1129.39,1128.8,1129.38,221.0
2020-11-19 13:35:00,1129.72,1130.09,1126.25,1126.25,710.0,1129.72,1130.09,1126.25,1126.25,710.0
2020-11-19 13:40:00,1127.43,1127.69,1127.43,1127.69,200.0,1127.43,1127.69,1127.43,1127.69,200.0
2020-11-19 13:45:00,1128.5,1129.12,1127.58,1127.58,502.0,1128.5,1129.12,1127.58,1127.58,502.0
2020-11-19 13:50:00,1128.45,1128.46,1128.45,1128.45,200.0,1128.45,1128.46,1128.45,1128.45,200.0
2020-11-19 13:55:00,1129.26,1130.0,1128.87,1130.0,400.0,1129.26,1130.0,1128.87,1130.0,400.0
2020-11-19 14:00:00,1130.29,1130.66,1128.88,1128.88,300.0,1130.29,1130.66,1128.88,1128.88,300.0
2020-11-19 14:05:00,1129.56,1132.02,1128.8,1132.02,900.0,1129.56,1132.02,1128.8,1132.02,900.0
2020-11-19 14:10:00,1133.0,1134.3,1132.99,1134.3,500.0,1133.0,1134.3,1132.99,1134.3,500.0
2020-11-19 14:15:00,1133.21,1133.21,1131.99,1133.21,1004.0,1133.21,1133.21,1131.99,1133.21,1004.0
2020-11-19 14:20:00,1131.63,1134.57,1131.63,1133.83,1200.0,1131.63,1134.57,1131.63,1133.83,1200.0
2020-11-19 14:25:00,1133.26,1135.72,1133.26,1135.72,449.0,1133.26,1135.72,1133.26,1135.72,449.0
2020-11-19 14:30:00,1136.2,1136.99,1133.82,1133.82,900.0,1136.2,1136.99,1133.82,1133.82,900.0
2020-11-19 14:35:00,1134.76,1134.76,1133.57,1133.57,500.0,1134.76,1134.76,1133.57,1133.57,500.0
2020-11-19 14:40:00,1133.99,1135.99,1133.99,1135.19,600.0,1133.99,1135.99,1133.99,1135.19,600.0
2020-11-19 14:45:00,1135.13,1135.47,1132.56,1132.57,1200.0,1135.13,1135.47,1132.56,1132.57,1200.0
2020-11-19 14:50:00,1132.7,1134.26,1132.7,1134.26,700.0,1132.7,1134.26,1132.7,1134.26,700.0
2020-11-19 14:55:00,1135.12,1135.12,1133.77,1135.07,830.0,1135.12,1135.12,1133.77,1135.07,830.0
2020-11-19 15:00:00,1134.15,1134.19,1132.83,1132.83,802.0,1134.15,1134.19,1132.83,1132.83,802.0
2020-11-19 15:05:00,1133.17,1133.18,1131.11,1131.95,930.0,1133.17,1133.18,1131.11,1131.95,930.0
2020-11-19 15:10:00,1131.14,1135.04,1131.14,1134.89,900.0,1131.14,1135.04,1131.14,1134.89,900.0
2020-11-19 15:15:00,1135.02,1135.33,1130.98,1134.75,1800.0,1135.02,1135.33,1130.98,1134.75,1800.0
2020-11-19 15:20:00,1134.65,1134.65,1133.63,1133.63,700.0,1134.65,1134.65,1133.63,1133.63,700.0
2020-11-19 15:25:00,1133.63,1134.63,1133.63,1134.63,300.0,1133.63,1134.63,1133.63,1134.63,300.0
2020-11-19 15:30:00,1135.11,1135.23,1134.31,1135.23,1346.0,1135.11,1135.23,1134.31,1135.23,1346.0
2020-11-19 15:35:00,1135.24,1136.48,1134.5,1134.5,1100.0,1135.24,1136.48,1134.5,1134.5,1100.0
2020-11-19 15:40:00,1134.51,1135.07,1133.82,1133.93,900.0,1134.51,1135.07,1133.82,1133.93,900.0
2020-11-19 15:45:00,1132.57,1135.2,1132.02,1132.71,2500.0,1132.57,1135.2,1132.02,1132.71,2500.0
2020-11-19 15:50:00,1129.93,1131.28,1129.85,1130.64,1600.0,1129.93,1131.28,1129.85,1130.64,1600.0
2020-11-19 15:55:00,1129.85,1133.51,1129.1,1133.51,7736.0,1129.85,1133.51,1129.1,1133.51,7736.0
2020-11-20 09:30:00,1133.5,1137.54,1133.49,1137.54,4598.0,1133.5,1137.54,1133.49,1137.54,4598.0
2020-11-20 09:35:00,1134.98,1137.1,1134.98,1135.85,900.0,1134.98,1137.1,1134.98,1135.85,900.0
2020-11-20 09:40:00,1135.21,1135.21,1135.2,1135.21,100.0,1135.21,1135.21,1135.2,1135.21,100.0
2020-11-20 09:45:00,1137.03,1137.03,1137.02,1137.03,215.0,1137.03,1137.03,1137.02,1137.03,215.0
2020-11-20 09:50:00,1134.68,1134.69,1130.84,1130.85,500.0,1134.68,1134.69,1130.84,1130.85,500.0
2020-11-20 09:55:00,1129.84,1129.84,1124.99,1128.59,1100.0,1129.84,1129.84,1124.99,1128.59,1100.0
2020-11-20 10:00:00,1127.42,1127.49,1127.42,1127.48,200.0,1127.42,1127.49,1127.42,1127.48,200.0
2020-11-20 10:05:00,1125.33,1125.67,1124.99,1125.66,636.0,1125.33,1125.67,1124.99,1125.66,636.0
2020-11-20 10:10:00,1125.92,1126.92,1122.75,1122.97,1300.0,1125.92,1126.92,1122.75,1122.97,1300.0
2020-11-20 10:15:00,1121.27,1121.98,1119.58,1119.58,300.0,1121.27,1121.98,1119.58,1119.58,300.0
2020-11-20 10:20:00,1121.19,1124.73,1121.19,1124.72,500.0,1121.19,1124.73,1121.19,1124.72,500.0
2020-11-20 10:25:00,1124.42,1124.42,1114.2,1117.66,5150.0,1124.42,1124.42,1114.2,1117.66,5150.0
2020-11-20 10:30:00,1119.08,1120.05,1115.17,1115.17,850.0,1119.08,1120.05,1115.17,1115.17,850.0
2020-11-20 10:35:00,1117.95,1123.83,1116.76,1123.83,400.0,1117.95,1123.83,1116.76,1123.83,400.0
2020-11-20 10:40:00,1117.3,1117.8,1112.01,1113.1,3229.0,1117.3,1117.8,1112.01,1113.1,3229.0
2020-11-20 10:45:00,1114.91,1116.35,1114.8,1115.39,500.0,1114.91,1116.35,1114.8,1115.39,500.0
2020-11-20 10:50:00,1116.5,1118.3,1114.16,1118.3,1100.0,1116.5,1118.3,1114.16,1118.3,1100.0
2020-11-20 10:55:00,1117.02,1117.02,1114.14,1117.01,1400.0,1117.02,1117.02,1114.14,1117.01,1400.0
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 11:05:00,1116.32,1116.32,1116.32,1116.32,0.0,1116.32,1116.32,1116.32,1116.32,0.0
2020-11-20 11:10:00,1115.15,1115.16,1112.76,1115.07,735.0,1115.15,1115.16,1112.76,1115.07,735.0
2020-11-20 11:15:00,1115.1,1115.1,1113.28,1113.29,500.0,1115.1,1115.1,1113.28,1113.29,500.0
2020-11-20 11:20:00,1114.3,1115.8,1114.29,1115.58,1056.0,1114.3,1115.8,1114.29,1115.58,1056.0
2020-11-20 11:25:00,1115.78,1115.98,1115.77,1115.97,200.0,1115.78,1115.98,1115.77,1115.97,200.0
2020-11-20 11:30:00,1115.42,1115.6,1114.26,1114.26,500.0,1115.42,1115.6,1114.26,1114.26,500.0
2020-11-20 11:35:00,1115.94,1116.33,1115.45,1116.12,507.0,1115.94,1116.33,1115.45,1116.12,507.0
2020-11-20 11:40:00,1116.17,1116.18,1114.83,1116.18,700.0,1116.17,1116.18,1114.83,1116.18,700.0
2020-11-20 11:45:00,1116.6,1117.44,1114.2,1114.2,900.0,1116.6,1117.44,1114.2,1114.2,900.0
2020-11-20 11:50:00,1114.2,1114.2,1114.2,1114.2,0.0,1114.2,1114.2,1114.2,1114.2,0.0
2020-11-20 11:55:00,1116.21,1116.22,1115.78,1115.79,781.0,1116.21,1116.22,1115.78,1115.79,781.0
2020-11-20 12:00:00,1115.95,1115.95,1114.11,1115.88,1403.0,1115.95,1115.95,1114.11,1115.88,1403.0
2020-11-20 12:05:00,1114.83,1114.83,1113.83,1113.84,701.0,1114.83,1114.83,1113.83,1113.84,701.0
2020-11-20 12:10:00,1113.71,1113.76,1113.71,1113.74,300.0,1113.71,1113.76,1113.71,1113.74,300.0
2020-11-20 12:15:00,1114.46,1114.58,1114.41,1114.41,600.0,1114.46,1114.58,1114.41,1114.41,600.0
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 12:25:00,1114.92,1114.92,1114.92,1114.92,0.0,1114.92,1114.92,1114.92,1114.92,0.0
2020-11-20 12:30:00,1115.25,1115.78,1113.98,1115.78,1000.0,1115.25,1115.78,1113.98,1115.78,1000.0
2020-11-20 12:35:00,1116.77,1117.65,1116.77,1116.8,300.0,1116.77,1117.65,1116.77,1116.8,300.0
2020-11-20 12:40:00,1118.66,1118.67,1118.66,1118.66,100.0,1118.66,1118.67,1118.66,1118.66,100.0
2020-11-20 12:45:00,1118.76,1120.39,1118.65,1120.39,708.0,1118.76,1120.39,1118.65,1120.39,708.0
2020-11-20 12:50:00,1120.17,1120.17,1119.34,1119.5,500.0,1120.17,1120.17,1119.34,1119.5,500.0
2020-11-20 12:55:00,1118.5,1120.62,1118.5,1120.62,500.0,1118.5,1120.62,1118.5,1120.62,500.0
2020-11-20 13:00:00,1121.58,1121.58,1121.57,1121.58,100.0,1121.58,1121.58,1121.57,1121.58,100.0
2020-11-20 13:05:00,1121.01,1121.01,1120.36,1120.36,200.0,1121.01,1121.01,1120.36,1120.36,200.0
2020-11-20 13:10:00,1121.11,1121.11,1121.11,1121.11,100.0,1121.11,1121.11,1121.11,1121.11,100.0
2020-11-20 13:15:00,1121.31,1121.31,1121.3,1121.31,100.0,1121.31,1121.31,1121.3,1121.31,100.0
2020-11-20 13:20:00,1121.94,1121.99,1120.6,1120.79,1000.0,1121.94,1121.99,1120.6,1120.79,1000.0
2020-11-20 13:25:00,1120.0,1120.14,1117.5,1118.33,2368.0,1120.0,1120.14,1117.5,1118.33,2368.0
2020-11-20 13:30:00,1117.54,1117.54,1115.42,1115.62,494.0,1117.54,1117.54,1115.42,1115.62,494.0
2020-11-20 13:35:00,1115.63,1115.63,1115.34,1115.35,200.0,1115.63,1115.63,1115.34,1115.35,200.0
2020-11-20 13:40:00,1115.77,1115.77,1115.76,1115.77,100.0,1115.77,1115.77,1115.76,1115.77,100.0
2020-11-20 13:45:00,1116.67,1117.9,1116.23,1117.9,500.0,1116.67,1117.9,1116.23,1117.9,500.0
2020-11-20 13:50:00,1117.3,1118.28,1116.72,1118.28,750.0,1117.3,1118.28,1116.72,1118.28,750.0
2020-11-20 13:55:00,1117.6,1117.82,1115.01,1115.01,2350.0,1117.6,1117.82,1115.01,1115.01,2350.0
2020-11-20 14:00:00,1115.17,1115.35,1115.17,1115.35,425.0,1115.17,1115.35,1115.17,1115.35,425.0
2020-11-20 14:05:00,1115.55,1115.92,1115.5,1115.5,400.0,1115.55,1115.92,1115.5,1115.5,400.0
2020-11-20 14:10:00,1117.37,1117.37,1117.36,1117.36,217.0,1117.37,1117.37,1117.36,1117.36,217.0
2020-11-20 14:15:00,1118.05,1118.05,1115.98,1115.98,1340.0,1118.05,1118.05,1115.98,1115.98,1340.0
2020-11-20 14:20:00,1116.75,1118.32,1116.75,1118.32,500.0,1116.75,1118.32,1116.75,1118.32,500.0
2020-11-20 14:25:00,1118.0,1118.97,1117.84,1118.97,1196.0,1118.0,1118.97,1117.84,1118.97,1196.0
2020-11-20 14:30:00,1119.56,1119.69,1118.52,1119.68,600.0,1119.56,1119.69,1118.52,1119.68,600.0
2020-11-20 14:35:00,1119.97,1120.11,1116.99,1116.99,1311.0,1119.97,1120.11,1116.99,1116.99,1311.0
2020-11-20 14:40:00,1117.22,1117.22,1115.21,1115.21,400.0,1117.22,1117.22,1115.21,1115.21,400.0
2020-11-20 14:45:00,1114.88,1116.38,1114.88,1116.38,700.0,1114.88,1116.38,1114.88,1116.38,700.0
2020-11-20 14:50:00,1116.9,1116.9,1116.9,1116.9,300.0,1116.9,1116.9,1116.9,1116.9,300.0
2020-11-20 14:55:00,1116.99,1117.01,1116.96,1116.97,300.0,1116.99,1117.01,1116.96,1116.97,300.0
2020-11-20 15:00:00,1117.33,1117.34,1117.33,1117.33,260.0,1117.33,1117.34,1117.33,1117.33,260.0
2020-11-20 15:05:00,1117.4,1118.57,1117.25,1118.47,433.0,1117.4,1118.57,1117.25,1118.47,433.0
2020-11-20 15:10:00,1118.47,1118.47,1118.47,1118.47,0.0,1118.47,1118.47,1118.47,1118.47,0.0
2020-11-20 15:15:00,1118.16,1118.16,1116.49,1117.05,753.0,1118.16,1118.16,1116.49,1117.05,753.0
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 15:25:00,1116.12,1116.12,1116.12,1116.12,0.0,1116.12,1116.12,1116.12,1116.12,0.0
2020-11-20 15:30:00,1117.29,1118.8,1117.17,1118.8,1000.0,1117.29,1118.8,1117.17,1118.8,1000.0
2020-11-20 15:35:00,1119.24,1119.67,1118.79,1119.05,500.0,1119.24,1119.67,1118.79,1119.05,500.0
2020-11-20 15:40:00,1118.68,1120.0,1118.68,1119.4,1800.0,1118.68,1120.0,1118.68,1119.4,1800.0
2020-11-20 15:45:00,1119.1,1119.9,1117.31,1117.31,700.0,1119.1,1119.9,1117.31,1117.31,700.0
2020-11-20 15:50:00,1117.46,1117.46,1114.83,1114.83,1737.0,1117.46,1117.46,1114.83,1114.83,1737.0
2020-11-20 15:55:00,1115.47,1115.63,1114.0,1114.71,7117.0,1115.47,1115.63,1114.0,1114.71,7117.0
2020-11-23 09:30:00,1114.07,1114.08,1114.07,1114.07,1342.0,1114.07,1114.08,1114.07,1114.07,1342.0
2020-11-23 09:35:00,1113.49,1115.21,1113.03,1115.21,700.0,1113.49,1115.21,1113.03,1115.21,700.0
2020-11-23 09:40:00,1115.21,1115.21,1115.21,1115.21,0.0,1115.21,1115.21,1115.21,1115.21,0.0
2020-11-23 09:45:00,1119.79,1120.82,1119.78,1120.81,200.0,1119.79,1120.82,1119.78,1120.81,200.0
2020-11-23 09:50:00,1122.23,1123.62,1120.15,1120.15,1900.0,1122.23,1123.62,1120.15,1120.15,1900.0
2020-11-23 09:55:00,1120.65,1120.65,1118.62,1118.62,600.0,1120.65,1120.65,1118.62,1118.62,600.0
2020-11-23 10:00:00,1120.97,1121.44,1118.37,1118.38,300.0,1120.97,1121.44,1118.37,1118.38,300.0
2020-11-23 10:05:00,1118.24,1122.87,1117.73,1122.78,2193.0,1118.24,1122.87,1117.73,1122.78,2193.0
2020-11-23 10:10:00,1122.64,1122.71,1119.74,1121.87,2379.0,1122.64,1122.71,1119.74,1121.87,2379.0
2020-11-23 10:15:00,1120.55,1121.07,1115.38,1117.59,3928.0,1120.55,1121.07,1115.38,1117.59,3928.0
2020-11-23 10:20:00,1115.51,1116.79,1115.39,1116.79,500.0,1115.51,1116.79,1115.39,1116.79,500.0
2020-11-23 10:25:00,1116.36,1116.36,1113.11,1113.11,1100.0,1116.36,1116.36,1113.11,1113.11,1100.0
2020-11-23 10:30:00,1113.11,1113.42,1110.77,1112.34,400.0,1113.11,1113.42,1110.77,1112.34,400.0
2020-11-23 10:35:00,1113.5,1113.5,1111.16,1112.36,800.0,1113.5,1113.5,1111.16,1112.36,800.0
2020-11-23 10:40:00,1113.55,1115.07,1112.97,1114.91,2802.0,1113.55,1115.07,1112.97,1114.91,2802.0
2020-11-23 10:45:00,1115.9,1116.88,1115.9,1116.66,600.0,1115.9,1116.88,1115.9,1116.66,600.0
2020-11-23 10:50:00,1118.11,1118.39,1115.54,1116.38,3000.0,1118.11,1118.39,1115.54,1116.38,3000.0
2020-11-23 10:55:00,1116.19,1118.5,1116.18,1117.73,1719.0,1116.19,1118.5,1116.18,1117.73,1719.0
2020-11-23 11:00:00,1116.72,1117.46,1115.23,1115.91,923.0,1116.72,1117.46,1115.23,1115.91,923.0
2020-11-23 11:05:00,1115.76,1115.76,1115.55,1115.56,300.0,1115.76,1115.76,1115.55,1115.56,300.0
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 11:15:00,1112.24,1112.24,1112.24,1112.24,0.0,1112.24,1112.24,1112.24,1112.24,0.0
2020-11-23 11:20:00,1111.86,1112.34,1110.87,1111.6,1000.0,1111.86,1112.34,1110.87,1111.6,1000.0
2020-11-23 11:25:00,1110.54,1110.54,1110.4,1110.4,200.0,1110.54,1110.54,1110.4,1110.4,200.0
2020-11-23 11:30:00,1110.36,1110.62,1106.74,1110.29,2450.0,1110.36,1110.62,1106.74,1110.29,2450.0
2020-11-23 11:35:00,1112.33,1113.78,1110.73,1111.99,2875.0,1112.33,1113.78,1110.73,1111.99,2875.0
2020-11-23 11:40:00,1111.01,1115.36,1108.87,1114.27,1400.0,1111.01,1115.36,1108.87,1114.27,1400.0
2020-11-23 11:45:00,1116.12,1116.13,1115.05,1115.05,300.0,1116.12,1116.13,1115.05,1115.05,300.0
2020-11-23 11:50:00,1116.97,1116.97,1116.97,1116.97,100.0,1116.97,1116.97,1116.97,1116.97,100.0
2020-11-23 11:55:00,1116.59,1117.63,1116.59,1117.63,716.0,1116.59,1117.63,1116.59,1117.63,716.0
2020-11-23 12:00:00,1117.15,1118.11,1115.71,1116.9,1000.0,1117.15,1118.11,1115.71,1116.9,1000.0
2020-11-23 12:05:00,1118.19,1118.19,1116.33,1116.33,300.0,1118.19,1118.19,1116.33,1116.33,300.0
2020-11-23 12:10:00,1117.13,1117.13,1117.13,1117.13,100.0,1117.13,1117.13,1117.13,1117.13,100.0
2020-11-23 12:15:00,1118.53,1118.62,1118.53,1118.62,601.0,1118.53,1118.62,1118.53,1118.62,601.0
2020-11-23 12:20:00,1119.66,1120.42,1119.66,1120.42,300.0,1119.66,1120.42,1119.66,1120.42,300.0
2020-11-23 12:25:00,1119.45,1119.64,1117.67,1119.28,768.0,1119.45,1119.64,1117.67,1119.28,768.0
2020-11-23 12:30:00,1119.66,1119.9,1119.66,1119.9,200.0,1119.66,1119.9,1119.66,1119.9,200.0
2020-11-23 12:35:00,1119.54,1120.88,1119.53,1119.9,700.0,1119.54,1120.88,1119.53,1119.9,700.0
2020-11-23 12:40:00,1120.54,1121.37,1120.54,1121.37,300.0,1120.54,1121.37,1120.54,1121.37,300.0
2020-11-23 12:45:00,1121.0,1121.93,1120.99,1121.92,400.0,1121.0,1121.93,1120.99,1121.92,400.0
2020-11-23 12:50:00,1122.35,1122.35,1121.12,1121.13,1279.0,1122.35,1122.35,1121.12,1121.13,1279.0
2020-11-23 12:55:00,1120.56,1120.57,1118.88,1120.25,800.0,1120.56,1120.57,1118.88,1120.25,800.0
2020-11-23 13:00:00,1121.14,1121.15,1119.14,1119.15,606.0,1121.14,1121.15,1119.14,1119.15,606.0
2020-11-23 13:05:00,1120.05,1121.5,1120.05,1121.5,400.0,1120.05,1121.5,1120.05,1121.5,400.0
2020-11-23 13:10:00,1120.91,1120.91,1119.68,1119.69,500.0,1120.91,1120.91,1119.68,1119.69,500.0
2020-11-23 13:15:00,1121.07,1121.07,1119.7,1119.7,200.0,1121.07,1121.07,1119.7,1119.7,200.0
2020-11-23 13:20:00,1119.3,1120.3,1119.3,1119.89,800.0,1119.3,1120.3,1119.3,1119.89,800.0
2020-11-23 13:25:00,1119.9,1119.9,1119.35,1119.35,300.0,1119.9,1119.9,1119.35,1119.35,300.0
2020-11-23 13:30:00,1119.67,1119.86,1118.7,1118.7,400.0,1119.67,1119.86,1118.7,1118.7,400.0
2020-11-23 13:35:00,1118.8,1119.23,1118.41,1118.41,1141.0,1118.8,1119.23,1118.41,1118.41,1141.0
2020-11-23 13:40:00,1118.4,1118.41,1118.4,1118.4,100.0,1118.4,1118.41,1118.4,1118.4,100.0
2020-11-23 13:45:00,1119.78,1119.79,1119.78,1119.78,100.0,1119.78,1119.79,1119.78,1119.78,100.0
2020-11-23 13:50:00,1120.11,1121.64,1120.11,1120.71,1580.0,1120.11,1121.64,1120.11,1120.71,1580.0
2020-11-23 13:55:00,1119.43,1119.69,1119.43,1119.68,200.0,1119.43,1119.69,1119.43,1119.68,200.0
2020-11-23 14:00:00,1120.11,1120.11,1120.03,1120.05,600.0,1120.11,1120.11,1120.03,1120.05,600.0
2020-11-23 14:05:00,1119.28,1119.54,1119.27,1119.28,470.0,1119.28,1119.54,1119.27,1119.28,470.0
2020-11-23 14:10:00,1118.91,1119.78,1118.54,1119.0,1917.0,1118.91,1119.78,1118.54,1119.0,1917.0
2020-11-23 14:15:00,1117.89,1118.96,1117.88,1117.88,1200.0,1117.89,1118.96,1117.88,1117.88,1200.0
2020-11-23 14:20:00,1117.46,1117.75,1116.44,1117.03,1600.0,1117.46,1117.75,1116.44,1117.03,1600.0
2020-11-23 14:25:00,1117.22,1118.73,1117.21,1117.89,1900.0,1117.22,1118.73,1117.21,1117.89,1900.0
2020-11-23 14:30:00,1117.9,1117.9,1115.04,1115.04,1822.0,1117.9,1117.9,1115.04,1115.04,1822.0
2020-11-23 14:35:00,1112.92,1113.41,1111.66,1111.66,1815.0,1112.92,1113.41,1111.66,1111.66,1815.0
2020-11-23 14:40:00,1111.52,1112.35,1110.33,1111.63,2300.0,1111.52,1112.35,1110.33,1111.63,2300.0
2020-11-23 14:45:00,1111.17,1111.82,1110.58,1110.85,800.0,1111.17,1111.82,1110.58,1110.85,800.0
2020-11-23 14:50:00,1111.62,1111.67,1109.33,1110.49,4036.0,1111.62,1111.67,1109.33,1110.49,4036.0
2020-11-23 14:55:00,1109.59,1112.96,1109.54,1112.96,2063.0,1109.59,1112.96,1109.54,1112.96,2063.0
2020-11-23 15:00:00,1114.23,1115.4,1114.15,1114.15,1613.0,1114.23,1115.4,1114.15,1114.15,1613.0
2020-11-23 15:05:00,1112.76,1115.98,1112.76,1114.94,1400.0,1112.76,1115.98,1112.76,1114.94,1400.0
2020-11-23 15:10:00,1115.2,1116.86,1115.2,1116.66,924.0,1115.2,1116.86,1115.2,1116.66,924.0
2020-11-23 15:15:00,1115.37,1115.42,1115.08,1115.16,900.0,1115.37,1115.42,1115.08,1115.16,900.0
2020-11-23 15:20:00,1114.33,1114.54,1113.45,1113.45,700.0,1114.33,1114.54,1113.45,1113.45,700.0
2020-11-23 15:25:00,1113.35,1116.32,1113.17,1116.31,1326.0,1113.35,1116.32,1113.17,1116.31,1326.0
2020-11-23 15:30:00,1116.17,1116.17,1114.2,1114.2,910.0,1116.17,1116.17,1114.2,1114.2,910.0
2020-11-23 15:35:00,1114.2,1114.21,1112.63,1113.37,1100.0,1114.2,1114.21,1112.63,1113.37,1100.0
2020-11-23 15:40:00,1113.75,1114.75,1112.66,1112.67,1215.0,1113.75,1114.75,1112.66,1112.67,1215.0
2020-11-23 15:45:00,1113.49,1115.58,1113.49,1114.42,2444.0,1113.49,1115.58,1113.49,1114.42,2444.0
2020-11-23 15:50:00,1114.36,1115.74,1114.1,1114.59,1700.0,1114.36,1115.74,1114.1,1114.59,1700.0
2020-11-23 15:55:00,1114.06,1114.76,1112.98,1113.46,4656.0,1114.06,1114.76,1112.98,1113.46,4656.0
2020-11-24 09:30:00,1123.44,1123.44,1112.48,1113.03,4017.0,1123.44,1123.44,1112.48,1113.03,4017.0
2020-11-24 09:35:00,1113.21,1116.73,1113.17,1115.0,1500.0,1113.21,1116.73,1113.17,1115.0,1500.0
2020-11-24 09:40:00,1114.8,1114.8,1113.19,1113.2,200.0,1114.8,1114.8,1113.19,1113.2,200.0
2020-11-24 09:45:00,1117.63,1119.72,1117.62,1119.72,200.0,1117.63,1119.72,1117.62,1119.72,200.0
2020-11-24 09:50:00,1122.53,1130.0,1121.17,1128.22,1100.0,1122.53,1130.0,1121.17,1128.22,1100.0
2020-11-24 09:55:00,1130.0,1130.08,1127.83,1130.0,917.0,1130.0,1130.08,1127.83,1130.0,917.0
2020-11-24 10:00:00,1129.89,1130.49,1123.75,1129.61,1700.0,1129.89,1130.49,1123.75,1129.61,1700.0
2020-11-24 10:05:00,1131.18,1132.0,1131.18,1132.0,200.0,1131.18,1132.0,1131.18,1132.0,200.0
2020-11-24 10:10:00,1131.96,1132.4,1129.71,1132.4,1083.0,1131.96,1132.4,1129.71,1132.4,1083.0
2020-11-24 10:15:00,1131.19,1131.38,1131.18,1131.38,200.0,1131.19,1131.38,1131.18,1131.38,200.0
2020-11-24 10:20:00,1134.27,1138.27,1134.26,1135.89,1800.0,1134.27,1138.27,1134.26,1135.89,1800.0
2020-11-24 10:25:00,1138.5,1138.87,1136.29,1137.11,1202.0,1138.5,1138.87,1136.29,1137.11,1202.0
2020-11-24 10:30:00,1136.84,1140.51,1135.46,1140.51,1576.0,1136.84,1140.51,1135.46,1140.51,1576.0
2020-11-24 10:35:00,1140.67,1140.82,1138.72,1138.73,1300.0,1140.67,1140.82,1138.72,1138.73,1300.0
2020-11-24 10:40:00,1140.43,1140.43,1140.42,1140.43,100.0,1140.43,1140.43,1140.42,1140.43,100.0
2020-11-24 10:45:00,1141.0,1141.0,1139.41,1140.73,1209.0,1141.0,1141.0,1139.41,1140.73,1209.0
2020-11-24 10:50:00,1138.11,1140.09,1138.1,1140.09,300.0,1138.11,1140.09,1138.1,1140.09,300.0
2020-11-24 10:55:00,1140.5,1140.5,1138.62,1139.11,500.0,1140.5,1140.5,1138.62,1139.11,500.0
2020-11-24 11:00:00,1137.86,1137.86,1136.82,1137.1,400.0,1137.86,1137.86,1136.82,1137.1,400.0
2020-11-24 11:05:00,1136.81,1138.94,1136.8,1138.54,900.0,1136.81,1138.94,1136.8,1138.54,900.0
2020-11-24 11:10:00,1139.44,1139.45,1139.4,1139.4,200.0,1139.44,1139.45,1139.4,1139.4,200.0
2020-11-24 11:15:00,1139.77,1141.58,1139.43,1139.43,2600.0,1139.77,1141.58,1139.43,1139.43,2600.0
2020-11-24 11:20:00,1141.31,1143.02,1141.3,1143.02,300.0,1141.31,1143.02,1141.3,1143.02,300.0
2020-11-24 11:25:00,1144.61,1145.12,1144.49,1145.12,300.0,1144.61,1145.12,1144.49,1145.12,300.0
2020-11-24 11:30:00,1147.19,1147.2,1144.85,1145.78,2311.0,1147.19,1147.2,1144.85,1145.78,2311.0
2020-11-24 11:35:00,1145.85,1146.04,1145.85,1146.04,200.0,1145.85,1146.04,1145.85,1146.04,200.0
2020-11-24 11:40:00,1145.71,1146.86,1144.33,1146.22,1555.0,1145.71,1146.86,1144.33,1146.22,1555.0
2020-11-24 11:45:00,1147.86,1149.49,1147.86,1149.49,300.0,1147.86,1149.49,1147.86,1149.49,300.0
2020-11-24 11:50:00,1148.71,1152.32,1148.7,1150.02,2100.0,1148.71,1152.32,1148.7,1150.02,2100.0
2020-11-24 11:55:00,1150.54,1150.54,1148.06,1148.07,300.0,1150.54,1150.54,1148.06,1148.07,300.0
2020-11-24 12:00:00,1147.06,1147.6,1146.18,1146.19,400.0,1147.06,1147.6,1146.18,1146.19,400.0
2020-11-24 12:05:00,1145.71,1146.51,1145.7,1145.72,300.0,1145.71,1146.51,1145.7,1145.72,300.0
2020-11-24 12:10:00,1145.69,1146.28,1145.58,1146.09,1029.0,1145.69,1146.28,1145.58,1146.09,1029.0
2020-11-24 12:15:00,1145.84,1147.01,1145.23,1147.0,631.0,1145.84,1147.01,1145.23,1147.0,631.0
2020-11-24 12:20:00,1146.57,1146.57,1146.56,1146.57,100.0,1146.57,1146.57,1146.56,1146.57,100.0
2020-11-24 12:25:00,1146.15,1146.91,1146.14,1146.14,300.0,1146.15,1146.91,1146.14,1146.14,300.0
2020-11-24 12:30:00,1145.52,1147.1,1145.52,1147.0,1400.0,1145.52,1147.1,1145.52,1147.0,1400.0
2020-11-24 12:35:00,1145.78,1145.85,1144.53,1144.53,800.0,1145.78,1145.85,1144.53,1144.53,800.0
2020-11-24 12:40:00,1144.0,1144.9,1144.0,1144.89,400.0,1144.0,1144.9,1144.0,1144.89,400.0
2020-11-24 12:45:00,1145.51,1145.51,1145.4,1145.4,200.0,1145.51,1145.51,1145.4,1145.4,200.0
2020-11-24 12:50:00,1146.91,1146.91,1146.9,1146.91,100.0,1146.91,1146.91,1146.9,1146.91,100.0
2020-11-24 12:55:00,1146.79,1146.79,1146.79,1146.79,100.0,1146.79,1146.79,1146.79,1146.79,100.0
2020-11-24 13:00:00,1147.13,1148.26,1147.13,1147.54,1600.0,1147.13,1148.26,1147.13,1147.54,1600.0
2020-11-24 13:05:00,1148.03,1148.04,1146.55,1147.05,801.0,1148.03,1148.04,1146.55,1147.05,801.0
2020-11-24 13:10:00,1148.34,1149.25,1147.53,1148.63,600.0,1148.34,1149.25,1147.53,1148.63,600.0
2020-11-24 13:15:00,1149.2,1149.35,1148.35,1149.3,700.0,1149.2,1149.35,1148.35,1149.3,700.0
2020-11-24 13:20:00,1148.46,1148.47,1146.83,1146.83,400.0,1148.46,1148.47,1146.83,1146.83,400.0
2020-11-24 13:25:00,1147.23,1147.23,1146.49,1146.5,200.0,1147.23,1147.23,1146.49,1146.5,200.0
2020-11-24 13:30:00,1147.23,1148.68,1145.86,1145.86,2192.0,1147.23,1148.68,1145.86,1145.86,2192.0
2020-11-24 13:35:00,1146.55,1146.55,1145.86,1145.86,435.0,1146.55,1146.55,1145.86,1145.86,435.0
2020-11-24 13:40:00,1145.89,1146.88,1145.01,1145.11,8156.0,1145.89,1146.88,1145.01,1145.11,8156.0
2020-11-24 13:45:00,1145.02,1145.02,1143.76,1143.76,300.0,1145.02,1145.02,1143.76,1143.76,300.0
2020-11-24 13:50:00,1143.8,1143.8,1138.99,1138.99,1102.0,1143.8,1143.8,1138.99,1138.99,1102.0
2020-11-24 13:55:00,1138.17,1138.69,1136.93,1136.93,1000.0,1138.17,1138.69,1136.93,1136.93,1000.0
2020-11-24 14:00:00,1135.51,1138.1,1135.51,1138.1,1358.0,1135.51,1138.1,1135.51,1138.1,1358.0
2020-11-24 14:05:00,1137.52,1138.37,1136.87,1137.27,1100.0,1137.52,1138.37,1136.87,1137.27,1100.0
2020-11-24 14:10:00,1138.07,1139.51,1138.06,1139.14,500.0,1138.07,1139.51,1138.06,1139.14,500.0
2020-11-24 14:15:00,1139.48,1139.5,1137.95,1139.2,800.0,1139.48,1139.5,1137.95,1139.2,800.0
2020-11-24 14:20:00,1140.0,1140.0,1139.99,1140.0,200.0,1140.0,1140.0,1139.99,1140.0,200.0
2020-11-24 14:25:00,1138.53,1138.53,1137.51,1137.51,700.0,1138.53,1138.53,1137.51,1137.51,700.0
2020-11-24 14:30:00,1137.32,1139.89,1137.05,1139.89,1012.0,1137.32,1139.89,1137.05,1139.89,1012.0
2020-11-24 14:35:00,1140.81,1142.75,1140.8,1142.0,800.0,1140.81,1142.75,1140.8,1142.0,800.0
2020-11-24 14:40:00,1142.78,1143.77,1142.78,1143.77,200.0,1142.78,1143.77,1142.78,1143.77,200.0
2020-11-24 14:45:00,1142.48,1143.04,1141.5,1141.5,400.0,1142.48,1143.04,1141.5,1141.5,400.0
2020-11-24 14:50:00,1142.81,1143.34,1142.8,1143.34,200.0,1142.81,1143.34,1142.8,1143.34,200.0
2020-11-24 14:55:00,1143.38,1144.39,1143.38,1144.39,382.0,1143.38,1144.39,1143.38,1144.39,382.0
2020-11-24 15:00:00,1144.59,1144.59,1141.97,1141.98,800.0,1144.59,1144.59,1141.97,1141.98,800.0
2020-11-24 15:05:00,1141.94,1142.37,1141.93,1142.37,300.0,1141.94,1142.37,1141.93,1142.37,300.0
2020-11-24 15:10:00,1143.05,1143.13,1142.41,1143.13,1083.0,1143.05,1143.13,1142.41,1143.13,1083.0
2020-11-24 15:15:00,1142.11,1142.11,1141.12,1141.16,700.0,1142.11,1142.11,1141.12,1141.16,700.0
2020-11-24 15:20:00,1141.0,1142.52,1140.99,1142.33,900.0,1141.0,1142.52,1140.99,1142.33,900.0
2020-11-24 15:25:00,1141.99,1143.37,1141.99,1143.37,700.0,1141.99,1143.37,1141.99,1143.37,700.0
2020-11-24 15:30:00,1143.85,1143.88,1142.49,1143.88,1821.0,1143.85,1143.88,1142.49,1143.88,1821.0
2020-11-24 15:35:00,1143.74,1144.14,1141.93,1142.03,1500.0,1143.74,1144.14,1141.93,1142.03,1500.0
2020-11-24 15:40:00,1141.85,1141.85,1137.86,1138.18,2082.0,1141.85,1141.85,1137.86,1138.18,2082.0
2020-11-24 15:45:00,1137.37,1140.03,1136.61,1137.3,3824.0,1137.37,1140.03,1136.61,1137.3,3824.0
2020-11-24 15:50:00,1136.35,1136.48,1133.11,1136.27,3574.0,1136.35,1136.48,1133.11,1136.27,3574.0
2020-11-24 15:55:00,1135.47,1137.76,1134.78,1137.76,13802.0,1135.47,1137.76,1134.78,1137.76,13802.0
2020-11-25 09:30:00,1137.39,1138.96,1137.09,1137.1,1271.0,1137.39,1138.96,1137.09,1137.1,1271.0
2020-11-25 09:35:00,1140.05,1141.23,1136.78,1136.78,822.0,1140.05,1141.23,1136.78,1136.78,822.0
2020-11-25 09:40:00,1135.94,1135.95,1134.83,1134.83,200.0,1135.94,1135.95,1134.83,1134.83,200.0
2020-11-25 09:45:00,1136.28,1137.64,1135.76,1136.55,800.0,1136.28,1137.64,1135.76,1136.55,800.0
2020-11-25 09:50:00,1136.55,1136.55,1136.55,1136.55,0.0,1136.55,1136.55,1136.55,1136.55,0.0
2020-11-25 09:55:00,1136.12,1136.76,1136.11,1136.64,300.0,1136.12,1136.76,1136.11,1136.64,300.0
2020-11-25 10:00:00,1137.07,1137.89,1130.2,1130.24,1500.0,1137.07,1137.89,1130.2,1130.24,1500.0
2020-11-25 10:05:00,1126.79,1129.91,1126.78,1127.63,1200.0,1126.79,1129.91,1126.78,1127.63,1200.0
2020-11-25 10:10:00,1128.85,1131.75,1128.25,1131.75,1600.0,1128.85,1131.75,1128.25,1131.75,1600.0
2020-11-25 10:15:00,1132.43,1132.43,1132.42,1132.43,100.0,1132.43,1132.43,1132.42,1132.43,100.0
2020-11-25 10:20:00,1130.25,1130.86,1128.7,1130.69,1720.0,1130.25,1130.86,1128.7,1130.69,1720.0
2020-11-25 10:25:00,1130.65,1132.78,1130.65,1132.69,1120.0,1130.65,1132.78,1130.65,1132.69,1120.0
2020-11-25 10:30:00,1131.53,1132.36,1131.02,1132.34,841.0,1131.53,1132.36,1131.02,1132.34,841.0
2020-11-25 10:35:00,1131.74,1134.66,1131.73,1134.21,1301.0,1131.74,1134.66,1131.73,1134.21,1301.0
2020-11-25 10:40:00,1132.35,1132.52,1130.55,1130.55,600.0,1132.35,1132.52,1130.55,1130.55,600.0
2020-11-25 10:45:00,1129.74,1129.99,1126.9,1126.9,1100.0,1129.74,1129.99,1126.9,1126.9,1100.0
2020-11-25 10:50:00,1127.58,1127.59,1124.06,1124.07,1531.0,1127.58,1127.59,1124.06,1124.07,1531.0
2020-11-25 10:55:00,1121.98,1123.49,1120.72,1121.22,1758.0,1121.98,1123.49,1120.72,1121.22,1758.0
2020-11-25 11:00:00,1121.87,1121.87,1120.55,1120.55,520.0,1121.87,1121.87,1120.55,1120.55,520.0
2020-11-25 11:05:00,1122.51,1122.51,1121.68,1121.69,500.0,1122.51,1122.51,1121.68,1121.69,500.0
2020-11-25 11:10:00,1121.04,1124.23,1121.04,1124.06,1040.0,1121.04,1124.23,1121.04,1124.06,1040.0
2020-11-25 11:15:00,1124.08,1124.81,1122.85,1124.8,1431.0,1124.08,1124.81,1122.85,1124.8,1431.0
2020-11-25 11:20:00,1126.52,1127.16,1124.1,1124.15,1099.0,1126.52,1127.16,1124.1,1124.15,1099.0
2020-11-25 11:25:00,1126.0,1127.35,1124.77,1124.9,1138.0,1126.0,1127.35,1124.77,1124.9,1138.0
2020-11-25 11:30:00,1125.86,1126.14,1125.27,1126.03,500.0,1125.86,1126.14,1125.27,1126.03,500.0
2020-11-25 11:35:00,1126.17,1126.79,1126.17,1126.74,300.0,1126.17,1126.79,1126.17,1126.74,300.0
2020-11-25 11:40:00,1127.94,1127.95,1127.39,1127.4,200.0,1127.94,1127.95,1127.39,1127.4,200.0
2020-11-25 11:45:00,1129.65,1129.65,1129.47,1129.47,200.0,1129.65,1129.65,1129.47,1129.47,200.0
2020-11-25 11:50:00,1132.14,1133.25,1132.11,1133.25,420.0,1132.14,1133.25,1132.11,1133.25,420.0
2020-11-25 11:55:00,1132.4,1132.41,1130.36,1130.4,1200.0,1132.4,1132.41,1130.36,1130.4,1200.0
2020-11-25 12:00:00,1131.09,1131.1,1131.09,1131.09,100.0,1131.09,1131.1,1131.09,1131.09,100.0
2020-11-25 12:05:00,1132.36,1132.37,1132.35,1132.37,200.0,1132.36,1132.37,1132.35,1132.37,200.0
2020-11-25 12:10:00,1132.07,1132.82,1132.06,1132.81,320.0,1132.07,1132.82,1132.06,1132.81,320.0
2020-11-25 12:15:00,1132.83,1132.83,1132.36,1132.83,300.0,1132.83,1132.83,1132.36,1132.83,300.0
2020-11-25 12:20:00,1131.94,1132.53,1131.91,1131.91,445.0,1131.94,1132.53,1131.91,1131.91,445.0
2020-11-25 12:25:00,1131.39,1131.97,1130.04,1130.04,600.0,1131.39,1131.97,1130.04,1130.04,600.0
2020-11-25 12:30:00,1130.01,1130.01,1129.05,1129.91,1200.0,1130.01,1130.01,1129.05,1129.91,1200.0
2020-11-25 12:35:00,1129.03,1129.03,1129.03,1129.03,100.0,1129.03,1129.03,1129.03,1129.03,100.0
2020-11-25 12:40:00,1129.23,1129.23,1129.06,1129.07,200.0,1129.23,1129.23,1129.06,1129.07,200.0
2020-11-25 12:45:00,1129.92,1130.17,1127.0,1130.17,400.0,1129.92,1130.17,1127.0,1130.17,400.0
2020-11-25 12:50:00,1128.93,1128.96,1126.13,1126.13,500.0,1128.93,1128.96,1126.13,1126.13,500.0
2020-11-25 12:55:00,1125.87,1126.65,1125.87,1126.65,300.0,1125.87,1126.65,1125.87,1126.65,300.0
2020-11-25 13:00:00,1126.78,1126.85,1126.78,1126.84,200.0,1126.78,1126.85,1126.78,1126.84,200.0
2020-11-25 13:05:00,1127.6,1127.6,1127.6,1127.6,100.0,1127.6,1127.6,1127.6,1127.6,100.0
2020-11-25 13:10:00,1127.6,1127.6,1127.6,1127.6,0.0,1127.6,1127.6,1127.6,1127.6,0.0
2020-11-25 13:15:00,1127.8,1127.8,1127.8,1127.8,100.0,1127.8,1127.8,1127.8,1127.8,100.0
2020-11-25 13:20:00,1127.34,1129.26,1127.33,1129.26,900.0,1127.34,1129.26,1127.33,1129.26,900.0
2020-11-25 13:25:00,1127.49,1127.49,1127.26,1127.29,8900.0,1127.49,1127.49,1127.26,1127.29,8900.0
2020-11-25 13:30:00,1127.26,1128.6,1127.26,1128.6,300.0,1127.26,1128.6,1127.26,1128.6,300.0
2020-11-25 13:35:00,1129.17,1131.4,1129.17,1131.4,300.0,1129.17,1131.4,1129.17,1131.4,300.0
2020-11-25 13:40:00,1131.4,1131.4,1131.4,1131.4,0.0,1131.4,1131.4,1131.4,1131.4,0.0
2020-11-25 13:45:00,1131.83,1131.83,1131.83,1131.83,100.0,1131.83,1131.83,1131.83,1131.83,100.0
2020-11-25 13:50:00,1131.59,1132.31,1131.49,1131.68,472.0,1131.59,1132.31,1131.49,1131.68,472.0
2020-11-25 13:55:00,1131.3,1131.47,1131.3,1131.47,200.0,1131.3,1131.47,1131.3,1131.47,200.0
2020-11-25 14:00:00,1131.47,1131.47,1131.47,1131.47,0.0,1131.47,1131.47,1131.47,1131.47,0.0
2020-11-25 14:05:00,1132.31,1132.31,1130.81,1131.18,1420.0,1132.31,1132.31,1130.81,1131.18,1420.0
2020-11-25 14:10:00,1130.05,1130.05,1130.05,1130.05,100.0,1130.05,1130.05,1130.05,1130.05,100.0
2020-11-25 14:15:00,1127.54,1129.23,1127.26,1129.23,400.0,1127.54,1129.23,1127.26,1129.23,400.0
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 14:25:00,1130.87,1130.87,1130.87,1130.87,0.0,1130.87,1130.87,1130.87,1130.87,0.0
2020-11-25 14:30:00,1131.2,1131.2,1129.77,1129.77,1011.0,1131.2,1131.2,1129.77,1129.77,1011.0
2020-11-25 14:35:00,1128.32,1128.47,1128.32,1128.46,200.0,1128.32,1128.47,1128.32,1128.46,200.0
2020-11-25 14:40:00,1128.62,1128.62,1128.62,1128.62,100.0,1128.62,1128.62,1128.62,1128.62,100.0
2020-11-25 14:45:00,1129.46,1130.08,1129.46,1129.75,400.0,1129.46,1130.08,1129.46,1129.75,400.0
2020-11-25 14:50:00,1129.62,1129.62,1129.61,1129.62,200.0,1129.62,1129.62,1129.61,1129.62,200.0
2020-11-25 14:55:00,1130.35,1130.35,1130.34,1130.35,100.0,1130.35,1130.35,1130.34,1130.35,100.0
2020-11-25 15:00:00,1131.2,1131.2,1131.2,1131.2,200.0,1131.2,1131.2,1131.2,1131.2,200.0
2020-11-25 15:05:00,1131.97,1132.24,1131.97,1132.24,400.0,1131.97,1132.24,1131.97,1132.24,400.0
2020-11-25 15:10:00,1132.77,1132.77,1132.77,1132.77,100.0,1132.77,1132.77,1132.77,1132.77,100.0
2020-11-25 15:15:00,1132.76,1135.23,1132.75,1135.04,1680.0,1132.76,1135.23,1132.75,1135.04,1680.0
2020-11-25 15:20:00,1133.46,1133.86,1131.97,1131.97,1427.0,1133.46,1133.86,1131.97,1131.97,1427.0
2020-11-25 15:25:00,1131.57,1131.58,1131.04,1131.2,727.0,1131.57,1131.58,1131.04,1131.2,727.0
2020-11-25 15:30:00,1131.58,1132.23,1131.3,1132.22,600.0,1131.58,1132.23,1131.3,1132.22,600.0
2020-11-25 15:35:00,1131.35,1132.41,1130.01,1132.11,1254.0,1131.35,1132.41,1130.01,1132.11,1254.0
2020-11-25 15:40:00,1132.11,1132.21,1132.11,1132.21,300.0,1132.11,1132.21,1132.11,1132.21,300.0
2020-11-25 15:45:00,1131.25,1131.46,1127.08,1127.42,4283.0,1131.25,1131.46,1127.08,1127.42,4283.0
2020-11-25 15:50:00,1127.38,1128.64,1127.38,1128.64,1000.0,1127.38,1128.64,1127.38,1128.64,1000.0
2020-11-25 15:55:00,1129.05,1130.47,1127.5,1129.65,4491.0,1129.05,1130.47,1127.5,1129.65,4491.0
2020-11-27 09:30:00,1127.54,1131.79,1127.53,1131.03,3004.0,1127.54,1131.79,1127.53,1131.03,3004.0
2020-11-27 09:35:00,1135.1,1135.13,1130.13,1130.32,2400.0,1135.1,1135.13,1130.13,1130.32,2400.0
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 09:45:00,1130.19,1130.19,1130.19,1130.19,0.0,1130.19,1130.19,1130.19,1130.19,0.0
2020-11-27 09:50:00,1132.39,1134.39,1132.39,1134.39,400.0,1132.39,1134.39,1132.39,1134.39,400.0
2020-11-27 09:55:00,1134.63,1138.65,1134.49,1138.64,600.0,1134.63,1138.65,1134.49,1138.64,600.0
2020-11-27 10:00:00,1139.74,1140.96,1138.05,1140.38,1052.0,1139.74,1140.96,1138.05,1140.38,1052.0
2020-11-27 10:05:00,1140.35,1141.35,1140.35,1141.34,300.0,1140.35,1141.35,1140.35,1141.34,300.0
2020-11-27 10:10:00,1141.3,1141.3,1133.64,1133.64,1400.0,1141.3,1141.3,1133.64,1133.64,1400.0
2020-11-27 10:15:00,1134.0,1134.0,1122.34,1122.34,1861.0,1134.0,1134.0,1122.34,1122.34,1861.0
2020-11-27 10:20:00,1123.66,1126.08,1123.66,1124.59,1125.0,1123.66,1126.08,1123.66,1124.59,1125.0
2020-11-27 10:25:00,1125.05,1125.05,1122.1,1123.16,1400.0,1125.05,1125.05,1122.1,1123.16,1400.0
2020-11-27 10:30:00,1123.08,1124.19,1121.62,1123.25,600.0,1123.08,1124.19,1121.62,1123.25,600.0
2020-11-27 10:35:00,1124.16,1127.26,1124.15,1124.61,1306.0,1124.16,1127.26,1124.15,1124.61,1306.0
2020-11-27 10:40:00,1124.21,1124.22,1124.21,1124.21,100.0,1124.21,1124.22,1124.21,1124.21,100.0
2020-11-27 10:45:00,1125.04,1125.44,1124.37,1125.35,700.0,1125.04,1125.44,1124.37,1125.35,700.0
2020-11-27 10:50:00,1126.51,1127.75,1126.2,1127.75,600.0,1126.51,1127.75,1126.2,1127.75,600.0
2020-11-27 10:55:00,1126.03,1126.04,1122.99,1122.99,1085.0,1126.03,1126.04,1122.99,1122.99,1085.0
2020-11-27 11:00:00,1123.84,1123.84,1123.05,1123.83,400.0,1123.84,1123.84,1123.05,1123.83,400.0
2020-11-27 11:05:00,1123.33,1124.65,1123.33,1123.94,300.0,1123.33,1124.65,1123.33,1123.94,300.0
2020-11-27 11:10:00,1123.93,1124.14,1122.66,1123.37,700.0,1123.93,1124.14,1122.66,1123.37,700.0
2020-11-27 11:15:00,1124.35,1125.2,1122.94,1125.2,500.0,1124.35,1125.2,1122.94,1125.2,500.0
2020-11-27 11:20:00,1125.01,1125.21,1123.36,1123.37,1001.0,1125.01,1125.21,1123.36,1123.37,1001.0
2020-11-27 11:25:00,1123.64,1123.64,1123.64,1123.64,100.0,1123.64,1123.64,1123.64,1123.64,100.0
2020-11-27 11:30:00,1123.0,1123.01,1121.12,1121.2,1719.0,1123.0,1123.01,1121.12,1121.2,1719.0
2020-11-27 11:35:00,1121.97,1122.21,1118.62,1120.28,1700.0,1121.97,1122.21,1118.62,1120.28,1700.0
2020-11-27 11:40:00,1121.28,1121.28,1120.53,1120.53,600.0,1121.28,1121.28,1120.53,1120.53,600.0
2020-11-27 11:45:00,1121.05,1121.06,1121.05,1121.05,100.0,1121.05,1121.06,1121.05,1121.05,100.0
2020-11-27 11:50:00,1122.28,1122.73,1120.92,1120.96,1002.0,1122.28,1122.73,1120.92,1120.96,1002.0
2020-11-27 11:55:00,1123.31,1123.31,1122.17,1122.18,400.0,1123.31,1123.31,1122.17,1122.18,400.0
2020-11-27 12:00:00,1123.31,1123.31,1122.34,1122.34,200.0,1123.31,1123.31,1122.34,1122.34,200.0
2020-11-27 12:05:00,1122.49,1122.52,1122.09,1122.52,900.0,1122.49,1122.52,1122.09,1122.52,900.0
2020-11-27 12:10:00,1121.85,1121.85,1121.34,1121.34,300.0,1121.85,1121.85,1121.34,1121.34,300.0
2020-11-27 12:15:00,1121.01,1121.01,1120.17,1120.17,900.0,1121.01,1121.01,1120.17,1120.17,900.0
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 12:25:00,1120.07,1120.07,1120.07,1120.07,0.0,1120.07,1120.07,1120.07,1120.07,0.0
2020-11-27 12:30:00,1119.76,1120.35,1118.9,1118.9,415.0,1119.76,1120.35,1118.9,1118.9,415.0
2020-11-27 12:35:00,1118.74,1118.74,1118.27,1118.31,800.0,1118.74,1118.74,1118.27,1118.31,800.0
2020-11-27 12:40:00,1119.38,1123.46,1119.38,1123.46,1300.0,1119.38,1123.46,1119.38,1123.46,1300.0
2020-11-27 12:45:00,1123.48,1124.13,1123.27,1123.82,800.0,1123.48,1124.13,1123.27,1123.82,800.0
2020-11-27 12:50:00,1122.88,1122.88,1118.55,1120.11,900.0,1122.88,1122.88,1118.55,1120.11,900.0
2020-11-27 12:55:00,1119.43,1121.77,1119.3,1120.66,1368.0,1119.43,1121.77,1119.3,1120.66,1368.0
2020-11-30 09:30:00,1114.81,1117.99,1114.8,1115.13,2479.0,1114.81,1117.99,1114.8,1115.13,2479.0
2020-11-30 09:35:00,1113.53,1113.7,1108.1,1108.1,1200.0,1113.53,1113.7,1108.1,1108.1,1200.0
2020-11-30 09:40:00,1106.62,1110.14,1106.61,1108.64,300.0,1106.62,1110.14,1106.61,1108.64,300.0
2020-11-30 09:45:00,1108.73,1110.75,1108.73,1110.75,500.0,1108.73,1110.75,1108.73,1110.75,500.0
2020-11-30 09:50:00,1110.02,1112.32,1110.02,1110.41,7000.0,1110.02,1112.32,1110.02,1110.41,7000.0
2020-11-30 09:55:00,1109.38,1110.05,1108.07,1109.62,1200.0,1109.38,1110.05,1108.07,1109.62,1200.0
2020-11-30 10:00:00,1108.57,1112.48,1108.14,1110.19,1000.0,1108.57,1112.48,1108.14,1110.19,1000.0
2020-11-30 10:05:00,1110.66,1110.66,1108.99,1109.0,4556.0,1110.66,1110.66,1108.99,1109.0,4556.0
2020-11-30 10:10:00,1110.26,1110.52,1108.7,1108.71,1000.0,1110.26,1110.52,1108.7,1108.71,1000.0
2020-11-30 10:15:00,1108.75,1110.66,1108.06,1110.03,2360.0,1108.75,1110.66,1108.06,1110.03,2360.0
2020-11-30 10:20:00,1109.0,1110.67,1108.59,1109.81,2510.0,1109.0,1110.67,1108.59,1109.81,2510.0
2020-11-30 10:25:00,1110.0,1110.88,1108.41,1110.06,2012.0,1110.0,1110.88,1108.41,1110.06,2012.0
2020-11-30 10:30:00,1111.22,1115.01,1110.06,1114.63,2170.0,1111.22,1115.01,1110.06,1114.63,2170.0
2020-11-30 10:35:00,1114.02,1114.02,1113.7,1113.7,594.0,1114.02,1114.02,1113.7,1113.7,594.0
2020-11-30 10:40:00,1115.59,1115.9,1115.59,1115.9,200.0,1115.59,1115.9,1115.59,1115.9,200.0
2020-11-30 10:45:00,1117.12,1121.95,1117.12,1121.09,900.0,1117.12,1121.95,1117.12,1121.09,900.0
2020-11-30 10:50:00,1121.28,1123.82,1121.27,1121.33,1994.0,1121.28,1123.82,1121.27,1121.33,1994.0
2020-11-30 10:55:00,1121.09,1124.3,1121.09,1123.94,525.0,1121.09,1124.3,1121.09,1123.94,525.0
2020-11-30 11:00:00,1125.15,1125.15,1123.22,1124.17,1075.0,1125.15,1125.15,1123.22,1124.17,1075.0
2020-11-30 11:05:00,1125.32,1127.11,1124.31,1124.96,1803.0,1125.32,1127.11,1124.31,1124.96,1803.0
2020-11-30 11:10:00,1125.43,1130.26,1125.43,1125.84,1670.0,1125.43,1130.26,1125.43,1125.84,1670.0
2020-11-30 11:15:00,1127.51,1127.54,1126.39,1127.54,300.0,1127.51,1127.54,1126.39,1127.54,300.0
2020-11-30 11:20:00,1126.39,1128.52,1125.13,1128.52,1863.0,1126.39,1128.52,1125.13,1128.52,1863.0
2020-11-30 11:25:00,1128.6,1129.49,1128.13,1129.49,604.0,1128.6,1129.49,1128.13,1129.49,604.0
2020-11-30 11:30:00,1130.49,1131.66,1128.0,1128.0,695.0,1130.49,1131.66,1128.0,1128.0,695.0
2020-11-30 11:35:00,1128.67,1132.87,1128.66,1132.87,1008.0,1128.67,1132.87,1128.66,1132.87,1008.0
2020-11-30 11:40:00,1131.52,1131.52,1130.2,1131.14,1800.0,1131.52,1131.52,1130.2,1131.14,1800.0
2020-11-30 11:45:00,1131.05,1131.05,1129.24,1129.25,1113.0,1131.05,1131.05,1129.24,1129.25,1113.0
2020-11-30 11:50:00,1128.41,1128.41,1128.41,1128.41,102.0,1128.41,1128.41,1128.41,1128.41,102.0
2020-11-30 11:55:00,1128.41,1131.44,1128.41,1131.44,600.0,1128.41,1131.44,1128.41,1131.44,600.0
2020-11-30 12:00:00,1128.48,1129.28,1128.48,1128.7,500.0,1128.48,1129.28,1128.48,1128.7,500.0
2020-11-30 12:05:00,1128.65,1129.41,1128.65,1129.32,777.0,1128.65,1129.41,1128.65,1129.32,777.0
2020-11-30 12:10:00,1129.63,1129.93,1129.63,1129.93,630.0,1129.63,1129.93,1129.63,1129.93,630.0
2020-11-30 12:15:00,1130.02,1130.02,1129.78,1129.79,604.0,1130.02,1130.02,1129.78,1129.79,604.0
2020-11-30 12:20:00,1129.98,1131.7,1129.98,1131.7,1007.0,1129.98,1131.7,1129.98,1131.7,1007.0
2020-11-30 12:25:00,1131.95,1132.28,1131.95,1132.28,200.0,1131.95,1132.28,1131.95,1132.28,200.0
2020-11-30 12:30:00,1132.73,1134.22,1132.73,1134.18,803.0,1132.73,1134.22,1132.73,1134.18,803.0
2020-11-30 12:35:00,1134.39,1134.96,1134.39,1134.96,602.0,1134.39,1134.96,1134.39,1134.96,602.0
2020-11-30 12:40:00,1136.69,1136.7,1136.11,1136.12,251.0,1136.69,1136.7,1136.11,1136.12,251.0
2020-11-30 12:45:00,1137.26,1137.47,1137.06,1137.07,500.0,1137.26,1137.47,1137.06,1137.07,500.0
2020-11-30 12:50:00,1137.07,1137.07,1137.07,1137.07,0.0,1137.07,1137.07,1137.07,1137.07,0.0
2020-11-30 12:55:00,1136.7,1137.38,1135.41,1136.03,1106.0,1136.7,1137.38,1135.41,1136.03,1106.0
2020-11-30 13:00:00,1136.4,1137.26,1136.1,1136.76,805.0,1136.4,1137.26,1136.1,1136.76,805.0
2020-11-30 13:05:00,1137.19,1137.2,1137.19,1137.19,100.0,1137.19,1137.2,1137.19,1137.19,100.0
2020-11-30 13:10:00,1137.48,1137.48,1135.02,1135.15,1300.0,1137.48,1137.48,1135.02,1135.15,1300.0
2020-11-30 13:15:00,1136.17,1136.25,1136.17,1136.25,200.0,1136.17,1136.25,1136.17,1136.25,200.0
2020-11-30 13:20:00,1135.53,1137.0,1135.52,1136.84,700.0,1135.53,1137.0,1135.52,1136.84,700.0
2020-11-30 13:25:00,1136.0,1137.49,1136.0,1137.0,1158.0,1136.0,1137.49,1136.0,1137.0,1158.0
2020-11-30 13:30:00,1137.95,1138.0,1136.97,1137.37,1200.0,1137.95,1138.0,1136.97,1137.37,1200.0
2020-11-30 13:35:00,1136.56,1136.57,1136.56,1136.56,100.0,1136.56,1136.57,1136.56,1136.56,100.0
2020-11-30 13:40:00,1137.47,1138.3,1137.41,1137.41,600.0,1137.47,1138.3,1137.41,1137.41,600.0
2020-11-30 13:45:00,1137.42,1138.37,1137.19,1137.19,700.0,1137.42,1138.37,1137.19,1137.19,700.0
2020-11-30 13:50:00,1134.23,1136.06,1134.23,1136.06,200.0,1134.23,1136.06,1134.23,1136.06,200.0
2020-11-30 13:55:00,1136.03,1136.03,1135.45,1135.45,200.0,1136.03,1136.03,1135.45,1135.45,200.0
2020-11-30 14:00:00,1133.83,1135.25,1133.68,1135.12,1100.0,1133.83,1135.25,1133.68,1135.12,1100.0
2020-11-30 14:05:00,1135.29,1135.77,1135.29,1135.62,400.0,1135.29,1135.77,1135.29,1135.62,400.0
2020-11-30 14:10:00,1135.9,1138.62,1135.76,1137.84,1418.0,1135.9,1138.62,1135.76,1137.84,1418.0
2020-11-30 14:15:00,1137.91,1137.91,1136.97,1136.97,600.0,1137.91,1137.91,1136.97,1136.97,600.0
2020-11-30 14:20:00,1136.97,1136.97,1136.97,1136.97,0.0,1136.97,1136.97,1136.97,1136.97,0.0
2020-11-30 14:25:00,1137.48,1138.69,1136.02,1136.05,2507.0,1137.48,1138.69,1136.02,1136.05,2507.0
2020-11-30 14:30:00,1134.89,1135.64,1133.89,1134.27,900.0,1134.89,1135.64,1133.89,1134.27,900.0
2020-11-30 14:35:00,1134.04,1134.04,1134.04,1134.04,100.0,1134.04,1134.04,1134.04,1134.04,100.0
2020-11-30 14:40:00,1134.12,1135.14,1134.12,1135.14,300.0,1134.12,1135.14,1134.12,1135.14,300.0
2020-11-30 14:45:00,1136.0,1136.14,1134.59,1134.65,2900.0,1136.0,1136.14,1134.59,1134.65,2900.0
2020-11-30 14:50:00,1135.03,1135.78,1134.95,1135.78,400.0,1135.03,1135.78,1134.95,1135.78,400.0
2020-11-30 14:55:00,1135.51,1141.78,1135.51,1141.78,1400.0,1135.51,1141.78,1135.51,1141.78,1400.0
2020-11-30 15:00:00,1139.59,1139.63,1138.8,1138.81,800.0,1139.59,1139.63,1138.8,1138.81,800.0
2020-11-30 15:05:00,1138.52,1138.52,1136.06,1136.51,1900.0,1138.52,1138.52,1136.06,1136.51,1900.0
2020-11-30 15:10:00,1135.22,1135.22,1134.78,1134.78,400.0,1135.22,1135.22,1134.78,1134.78,400.0
2020-11-30 15:15:00,1135.15,1137.51,1135.14,1137.51,1200.0,1135.15,1137.51,1135.14,1137.51,1200.0
2020-11-30 15:20:00,1137.63,1138.27,1136.47,1136.48,1408.0,1137.63,1138.27,1136.47,1136.48,1408.0
2020-11-30 15:25:00,1136.95,1137.69,1136.44,1137.68,700.0,1136.95,1137.69,1136.44,1137.68,700.0
2020-11-30 15:30:00,1137.7,1139.74,1137.7,1138.02,1673.0,1137.7,1139.74,1137.7,1138.02,1673.0
2020-11-30 15:35:00,1138.32,1138.37,1136.03,1136.04,1000.0,1138.32,1138.37,1136.03,1136.04,1000.0
2020-11-30 15:40:00,1135.96,1137.5,1135.96,1137.32,1200.0,1135.96,1137.5,1135.96,1137.32,1200.0
2020-11-30 15:45:00,1138.03,1141.46,1138.02,1141.16,1400.0,1138.03,1141.46,1138.02,1141.16,1400.0
2020-11-30 15:50:00,1138.52,1141.98,1137.9,1137.9,5447.0,1138.52,1141.98,1137.9,1137.9,5447.0
2020-11-30 15:55:00,1138.02,1139.34,1136.51,1137.65,12778.0,1138.02,1139.34,1136.51,1137.65,12778.0
2020-12-01 09:30:00,1148.23,1148.23,1143.75,1144.38,13752.0,1148.23,1148.23,1143.75,1144.38,13752.0
2020-12-01 09:35:00,1145.76,1150.54,1140.33,1149.11,3320.0,1145.76,1150.54,1140.33,1149.11,3320.0
2020-12-01 09:40:00,1150.35,1154.01,1150.35,1154.01,1600.0,1150.35,1154.01,1150.35,1154.01,1600.0
2020-12-01 09:45:00,1155.2,1157.74,1154.8,1157.0,1650.0,1155.2,1157.74,1154.8,1157.0,1650.0
2020-12-01 09:50:00,1154.89,1157.84,1154.89,1156.04,1000.0,1154.89,1157.84,1154.89,1156.04,1000.0
2020-12-01 09:55:00,1155.83,1155.83,1151.84,1153.19,2800.0,1155.83,1155.83,1151.84,1153.19,2800.0
2020-12-01 10:00:00,1155.06,1155.82,1154.17,1155.33,1098.0,1155.06,1155.82,1154.17,1155.33,1098.0
2020-12-01 10:05:00,1155.14,1157.59,1152.99,1157.54,2513.0,1155.14,1157.59,1152.99,1157.54,2513.0
2020-12-01 10:10:00,1158.11,1158.11,1156.82,1156.83,500.0,1158.11,1158.11,1156.82,1156.83,500.0
2020-12-01 10:15:00,1158.39,1160.62,1158.26,1160.57,1800.0,1158.39,1160.62,1158.26,1160.57,1800.0
2020-12-01 10:20:00,1161.44,1161.77,1160.15,1160.15,1000.0,1161.44,1161.77,1160.15,1160.15,1000.0
2020-12-01 10:25:00,1160.15,1160.36,1158.59,1159.99,1050.0,1160.15,1160.36,1158.59,1159.99,1050.0
2020-12-01 10:30:00,1159.48,1159.49,1153.73,1155.2,3220.0,1159.48,1159.49,1153.73,1155.2,3220.0
2020-12-01 10:35:00,1154.86,1155.55,1150.3,1153.33,2113.0,1154.86,1155.55,1150.3,1153.33,2113.0
2020-12-01 10:40:00,1152.18,1154.73,1152.12,1154.73,696.0,1152.18,1154.73,1152.12,1154.73,696.0
2020-12-01 10:45:00,1153.06,1154.0,1153.05,1154.0,200.0,1153.06,1154.0,1153.05,1154.0,200.0
2020-12-01 10:50:00,1152.04,1153.31,1152.01,1153.31,604.0,1152.04,1153.31,1152.01,1153.31,604.0
2020-12-01 10:55:00,1153.18,1154.07,1151.68,1152.4,500.0,1153.18,1154.07,1151.68,1152.4,500.0
2020-12-01 11:00:00,1153.34,1154.54,1153.23,1154.54,702.0,1153.34,1154.54,1153.23,1154.54,702.0
2020-12-01 11:05:00,1154.74,1155.01,1154.73,1155.0,229.0,1154.74,1155.01,1154.73,1155.0,229.0
2020-12-01 11:10:00,1155.93,1156.64,1155.2,1156.25,1437.0,1155.93,1156.64,1155.2,1156.25,1437.0
2020-12-01 11:15:00,1153.95,1153.95,1151.95,1151.95,500.0,1153.95,1153.95,1151.95,1151.95,500.0
2020-12-01 11:20:00,1148.93,1148.94,1146.83,1147.16,1300.0,1148.93,1148.94,1146.83,1147.16,1300.0
2020-12-01 11:25:00,1145.53,1146.74,1145.53,1146.63,500.0,1145.53,1146.74,1145.53,1146.63,500.0
2020-12-01 11:30:00,1148.21,1148.22,1146.9,1146.9,950.0,1148.21,1148.22,1146.9,1146.9,950.0
2020-12-01 11:35:00,1148.86,1148.94,1144.7,1144.7,851.0,1148.86,1148.94,1144.7,1144.7,851.0
2020-12-01 11:40:00,1147.8,1148.94,1147.8,1148.93,1638.0,1147.8,1148.94,1147.8,1148.93,1638.0
2020-12-01 11:45:00,1148.06,1148.34,1148.06,1148.34,213.0,1148.06,1148.34,1148.06,1148.34,213.0
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 11:55:00,1148.64,1148.64,1148.64,1148.64,0.0,1148.64,1148.64,1148.64,1148.64,0.0
2020-12-01 12:00:00,1148.57,1148.57,1148.56,1148.57,100.0,1148.57,1148.57,1148.56,1148.57,100.0
2020-12-01 12:05:00,1148.81,1149.22,1148.36,1149.22,600.0,1148.81,1149.22,1148.36,1149.22,600.0
2020-12-01 12:10:00,1150.76,1151.97,1150.75,1151.96,200.0,1150.76,1151.97,1150.75,1151.96,200.0
2020-12-01 12:15:00,1153.0,1153.0,1152.99,1153.0,300.0,1153.0,1153.0,1152.99,1153.0,300.0
2020-12-01 12:20:00,1154.39,1155.2,1154.39,1155.19,200.0,1154.39,1155.2,1154.39,1155.19,200.0
2020-12-01 12:25:00,1154.43,1155.07,1153.17,1154.4,800.0,1154.43,1155.07,1153.17,1154.4,800.0
2020-12-01 12:30:00,1156.04,1156.04,1155.25,1155.48,800.0,1156.04,1156.04,1155.25,1155.48,800.0
2020-12-01 12:35:00,1154.14,1154.14,1153.6,1153.6,500.0,1154.14,1154.14,1153.6,1153.6,500.0
2020-12-01 12:40:00,1153.6,1153.6,1153.6,1153.6,0.0,1153.6,1153.6,1153.6,1153.6,0.0
2020-12-01 12:45:00,1156.76,1157.26,1156.18,1157.08,550.0,1156.76,1157.26,1156.18,1157.08,550.0
2020-12-01 12:50:00,1157.66,1158.07,1156.34,1156.34,620.0,1157.66,1158.07,1156.34,1156.34,620.0
2020-12-01 12:55:00,1156.41,1156.41,1155.62,1155.79,500.0,1156.41,1156.41,1155.62,1155.79,500.0
2020-12-01 13:00:00,1156.3,1157.35,1156.3,1157.12,795.0,1156.3,1157.35,1156.3,1157.12,795.0
2020-12-01 13:05:00,1157.1,1157.1,1156.91,1156.92,400.0,1157.1,1157.1,1156.91,1156.92,400.0
2020-12-01 13:10:00,1156.92,1156.92,1156.92,1156.92,0.0,1156.92,1156.92,1156.92,1156.92,0.0
2020-12-01 13:15:00,1157.85,1158.92,1157.85,1158.3,800.0,1157.85,1158.92,1157.85,1158.3,800.0
2020-12-01 13:20:00,1158.3,1158.3,1158.3,1158.3,0.0,1158.3,1158.3,1158.3,1158.3,0.0
2020-12-01 13:25:00,1158.88,1159.61,1158.88,1159.61,400.0,1158.88,1159.61,1158.88,1159.61,400.0
2020-12-01 13:30:00,1160.09,1162.3,1160.09,1162.3,906.0,1160.09,1162.3,1160.09,1162.3,906.0
2020-12-01 13:35:00,1163.02,1163.02,1161.51,1161.51,1000.0,1163.02,1163.02,1161.51,1161.51,1000.0
2020-12-01 13:40:00,1161.36,1161.36,1161.35,1161.36,375.0,1161.36,1161.36,1161.35,1161.36,375.0
2020-12-01 13:45:00,1158.83,1158.83,1156.92,1156.96,400.0,1158.83,1158.83,1156.92,1156.96,400.0
2020-12-01 13:50:00,1157.0,1157.2,1156.82,1156.91,754.0,1157.0,1157.2,1156.82,1156.91,754.0
2020-12-01 13:55:00,1156.97,1158.71,1156.97,1158.7,300.0,1156.97,1158.71,1156.97,1158.7,300.0
2020-12-01 14:00:00,1159.7,1160.41,1159.27,1160.41,800.0,1159.7,1160.41,1159.27,1160.41,800.0
2020-12-01 14:05:00,1160.35,1161.5,1160.34,1161.5,500.0,1160.35,1161.5,1160.34,1161.5,500.0
2020-12-01 14:10:00,1162.14,1162.51,1162.14,1162.51,203.0,1162.14,1162.51,1162.14,1162.51,203.0
2020-12-01 14:15:00,1162.78,1162.78,1161.65,1162.0,1919.0,1162.78,1162.78,1161.65,1162.0,1919.0
2020-12-01 14:20:00,1161.92,1162.21,1161.92,1162.21,200.0,1161.92,1162.21,1161.92,1162.21,200.0
2020-12-01 14:25:00,1162.71,1162.9,1162.71,1162.9,200.0,1162.71,1162.9,1162.71,1162.9,200.0
2020-12-01 14:30:00,1162.96,1163.34,1162.63,1163.33,700.0,1162.96,1163.34,1162.63,1163.33,700.0
2020-12-01 14:35:00,1163.49,1164.0,1163.49,1164.0,899.0,1163.49,1164.0,1163.49,1164.0,899.0
2020-12-01 14:40:00,1164.33,1167.74,1164.33,1167.74,2002.0,1164.33,1167.74,1164.33,1167.74,2002.0
2020-12-01 14:45:00,1167.71,1170.82,1167.71,1170.82,400.0,1167.71,1170.82,1167.71,1170.82,400.0
2020-12-01 14:50:00,1170.01,1170.01,1166.9,1167.34,1253.0,1170.01,1170.01,1166.9,1167.34,1253.0
2020-12-01 14:55:00,1167.06,1167.13,1164.0,1164.0,2275.0,1167.06,1167.13,1164.0,1164.0,2275.0
2020-12-01 15:00:00,1163.71,1164.0,1160.75,1161.21,2825.0,1163.71,1164.0,1160.75,1161.21,2825.0
2020-12-01 15:05:00,1160.81,1160.82,1158.4,1158.4,500.0,1160.81,1160.82,1158.4,1158.4,500.0
2020-12-01 15:10:00,1160.01,1160.45,1159.91,1160.45,380.0,1160.01,1160.45,1159.91,1160.45,380.0
2020-12-01 15:15:00,1159.93,1160.68,1159.13,1160.68,1913.0,1159.93,1160.68,1159.13,1160.68,1913.0
2020-12-01 15:20:00,1160.48,1160.68,1160.14,1160.68,1500.0,1160.48,1160.68,1160.14,1160.68,1500.0
2020-12-01 15:25:00,1160.65,1160.68,1159.66,1159.66,1340.0,1160.65,1160.68,1159.66,1159.66,1340.0
2020-12-01 15:30:00,1158.16,1159.91,1158.16,1159.9,3049.0,1158.16,1159.91,1158.16,1159.9,3049.0
2020-12-01 15:35:00,1158.31,1161.65,1158.31,1159.81,2290.0,1158.31,1161.65,1158.31,1159.81,2290.0
2020-12-01 15:40:00,1159.74,1162.48,1159.73,1162.48,977.0,1159.74,1162.48,1159.73,1162.48,977.0
2020-12-01 15:45:00,1161.75,1164.63,1161.75,1164.25,1549.0,1161.75,1164.63,1161.75,1164.25,1549.0
2020-12-01 15:50:00,1163.97,1166.62,1163.22,1165.99,3724.0,1163.97,1166.62,1163.22,1165.99,3724.0
2020-12-01 15:55:00,1167.12,1167.23,1164.85,1164.85,14732.0,1167.12,1167.23,1164.85,1164.85,14732.0
2020-12-02 09:30:00,1157.95,1157.95,1155.58,1156.15,1869.0,1157.95,1157.95,1155.58,1156.15,1869.0
2020-12-02 09:35:00,1152.7,1158.88,1152.7,1158.88,300.0,1152.7,1158.88,1152.7,1158.88,300.0
2020-12-02 09:40:00,1155.11,1155.11,1150.06,1150.06,1100.0,1155.11,1155.11,1150.06,1150.06,1100.0
2020-12-02 09:45:00,1152.2,1153.88,1152.12,1153.88,300.0,1152.2,1153.88,1152.12,1153.88,300.0
2020-12-02 09:50:00,1154.49,1154.49,1154.48,1154.49,100.0,1154.49,1154.49,1154.48,1154.49,100.0
2020-12-02 09:55:00,1155.36,1155.36,1152.09,1152.14,828.0,1155.36,1155.36,1152.09,1152.14,828.0
2020-12-02 10:00:00,1151.0,1151.02,1146.45,1146.46,2637.0,1151.0,1151.02,1146.45,1146.46,2637.0
2020-12-02 10:05:00,1145.0,1148.11,1144.14,1148.11,2770.0,1145.0,1148.11,1144.14,1148.11,2770.0
2020-12-02 10:10:00,1146.21,1147.33,1146.13,1146.13,300.0,1146.21,1147.33,1146.13,1146.13,300.0
2020-12-02 10:15:00,1143.09,1143.1,1143.09,1143.09,100.0,1143.09,1143.1,1143.09,1143.09,100.0
2020-12-02 10:20:00,1143.88,1143.89,1143.0,1143.0,200.0,1143.88,1143.89,1143.0,1143.0,200.0
2020-12-02 10:25:00,1143.8,1144.22,1143.8,1144.21,213.0,1143.8,1144.22,1143.8,1144.21,213.0
2020-12-02 10:30:00,1143.39,1143.39,1142.55,1142.55,500.0,1143.39,1143.39,1142.55,1142.55,500.0
2020-12-02 10:35:00,1143.4,1145.57,1143.37,1145.09,731.0,1143.4,1145.57,1143.37,1145.09,731.0
2020-12-02 10:40:00,1145.06,1145.06,1140.85,1140.85,1449.0,1145.06,1145.06,1140.85,1140.85,1449.0
2020-12-02 10:45:00,1140.85,1140.86,1139.05,1139.05,495.0,1140.85,1140.86,1139.05,1139.05,495.0
2020-12-02 10:50:00,1139.26,1142.0,1138.55,1141.63,2200.0,1139.26,1142.0,1138.55,1141.63,2200.0
2020-12-02 10:55:00,1140.67,1141.86,1140.66,1141.86,800.0,1140.67,1141.86,1140.66,1141.86,800.0
2020-12-02 11:00:00,1142.07,1142.79,1141.72,1141.75,600.0,1142.07,1142.79,1141.72,1141.75,600.0
2020-12-02 11:05:00,1141.61,1141.78,1140.0,1141.78,1029.0,1141.61,1141.78,1140.0,1141.78,1029.0
2020-12-02 11:10:00,1141.73,1141.86,1141.29,1141.72,516.0,1141.73,1141.86,1141.29,1141.72,516.0
2020-12-02 11:15:00,1141.63,1141.63,1139.81,1141.1,500.0,1141.63,1141.63,1139.81,1141.1,500.0
2020-12-02 11:20:00,1142.39,1143.13,1142.38,1143.13,600.0,1142.39,1143.13,1142.38,1143.13,600.0
2020-12-02 11:25:00,1144.04,1145.0,1144.03,1145.0,622.0,1144.04,1145.0,1144.03,1145.0,622.0
2020-12-02 11:30:00,1143.81,1143.82,1143.09,1143.09,200.0,1143.81,1143.82,1143.09,1143.09,200.0
2020-12-02 11:35:00,1143.69,1143.69,1143.68,1143.69,100.0,1143.69,1143.69,1143.68,1143.69,100.0
2020-12-02 11:40:00,1143.57,1143.58,1143.4,1143.44,700.0,1143.57,1143.58,1143.4,1143.44,700.0
2020-12-02 11:45:00,1144.15,1144.64,1142.0,1142.0,720.0,1144.15,1144.64,1142.0,1142.0,720.0
2020-12-02 11:50:00,1142.18,1142.18,1142.01,1142.02,300.0,1142.18,1142.18,1142.01,1142.02,300.0
2020-12-02 11:55:00,1142.21,1142.21,1139.49,1139.49,825.0,1142.21,1142.21,1139.49,1139.49,825.0
2020-12-02 12:00:00,1139.68,1140.29,1139.11,1139.11,811.0,1139.68,1140.29,1139.11,1139.11,811.0
2020-12-02 12:05:00,1139.29,1139.29,1137.89,1138.07,800.0,1139.29,1139.29,1137.89,1138.07,800.0
2020-12-02 12:10:00,1138.07,1138.07,1138.07,1138.07,0.0,1138.07,1138.07,1138.07,1138.07,0.0
2020-12-02 12:15:00,1138.16,1138.62,1138.16,1138.59,400.0,1138.16,1138.62,1138.16,1138.59,400.0
2020-12-02 12:20:00,1138.59,1138.59,1138.59,1138.59,0.0,1138.59,1138.59,1138.59,1138.59,0.0
2020-12-02 12:25:00,1136.52,1137.46,1136.51,1137.46,200.0,1136.52,1137.46,1136.51,1137.46,200.0
2020-12-02 12:30:00,1135.76,1136.51,1135.76,1136.51,303.0,1135.76,1136.51,1135.76,1136.51,303.0
2020-12-02 12:35:00,1135.72,1135.83,1130.33,1135.76,7133.0,1135.72,1135.83,1130.33,1135.76,7133.0
2020-12-02 12:40:00,1136.7,1136.71,1136.7,1136.7,100.0,1136.7,1136.71,1136.7,1136.7,100.0
2020-12-02 12:45:00,1138.54,1138.54,1138.54,1138.54,100.0,1138.54,1138.54,1138.54,1138.54,100.0
2020-12-02 12:50:00,1138.24,1139.41,1137.7,1139.21,600.0,1138.24,1139.41,1137.7,1139.21,600.0
2020-12-02 12:55:00,1137.39,1137.66,1135.01,1135.01,1111.0,1137.39,1137.66,1135.01,1135.01,1111.0
2020-12-02 13:00:00,1136.0,1136.0,1135.42,1135.42,200.0,1136.0,1136.0,1135.42,1135.42,200.0
2020-12-02 13:05:00,1136.01,1136.71,1134.48,1136.7,4970.0,1136.01,1136.71,1134.48,1136.7,4970.0
2020-12-02 13:10:00,1136.02,1138.08,1135.87,1137.14,1200.0,1136.02,1138.08,1135.87,1137.14,1200.0
2020-12-02 13:15:00,1137.98,1137.98,1137.97,1137.98,100.0,1137.98,1137.98,1137.97,1137.98,100.0
2020-12-02 13:20:00,1138.73,1138.73,1138.68,1138.68,311.0,1138.73,1138.73,1138.68,1138.68,311.0
2020-12-02 13:25:00,1137.95,1137.95,1136.31,1136.31,400.0,1137.95,1137.95,1136.31,1136.31,400.0
2020-12-02 13:30:00,1138.09,1138.09,1137.66,1137.77,600.0,1138.09,1138.09,1137.66,1137.77,600.0
2020-12-02 13:35:00,1138.36,1139.15,1138.36,1139.15,1106.0,1138.36,1139.15,1138.36,1139.15,1106.0
2020-12-02 13:40:00,1139.96,1140.0,1139.96,1140.0,300.0,1139.96,1140.0,1139.96,1140.0,300.0
2020-12-02 13:45:00,1140.0,1140.0,1140.0,1140.0,124.0,1140.0,1140.0,1140.0,1140.0,124.0
2020-12-02 13:50:00,1140.23,1140.23,1140.0,1140.0,200.0,1140.23,1140.23,1140.0,1140.0,200.0
2020-12-02 13:55:00,1138.77,1140.32,1138.77,1140.31,200.0,1138.77,1140.32,1138.77,1140.31,200.0
2020-12-02 14:00:00,1138.46,1138.47,1137.79,1137.8,200.0,1138.46,1138.47,1137.79,1137.8,200.0
2020-12-02 14:05:00,1137.09,1137.1,1137.09,1137.09,100.0,1137.09,1137.1,1137.09,1137.09,100.0
2020-12-02 14:10:00,1135.99,1136.97,1135.89,1136.88,400.0,1135.99,1136.97,1135.89,1136.88,400.0
2020-12-02 14:15:00,1137.49,1138.51,1136.54,1138.51,1700.0,1137.49,1138.51,1136.54,1138.51,1700.0
2020-12-02 14:20:00,1139.7,1142.33,1137.68,1141.9,4273.0,1139.7,1142.33,1137.68,1141.9,4273.0
2020-12-02 14:25:00,1141.26,1144.13,1140.56,1142.62,21092.0,1141.26,1144.13,1140.56,1142.62,21092.0
2020-12-02 14:30:00,1143.51,1147.38,1142.54,1147.26,5630.0,1143.51,1147.38,1142.54,1147.26,5630.0
2020-12-02 14:35:00,1148.78,1155.01,1147.06,1149.8,24805.0,1148.78,1155.01,1147.06,1149.8,24805.0
2020-12-02 14:40:00,1151.98,1152.67,1148.2,1148.2,2837.0,1151.98,1152.67,1148.2,1148.2,2837.0
2020-12-02 14:45:00,1148.88,1148.88,1148.88,1148.88,100.0,1148.88,1148.88,1148.88,1148.88,100.0
2020-12-02 14:50:00,1147.54,1147.54,1147.14,1147.15,1100.0,1147.54,1147.54,1147.14,1147.15,1100.0
2020-12-02 14:55:00,1147.3,1148.24,1147.3,1148.15,300.0,1147.3,1148.24,1147.3,1148.15,300.0
2020-12-02 15:00:00,1148.26,1148.73,1147.39,1148.73,803.0,1148.26,1148.73,1147.39,1148.73,803.0
2020-12-02 15:05:00,1148.6,1148.61,1147.34,1148.04,1329.0,1148.6,1148.61,1147.34,1148.04,1329.0
2020-12-02 15:10:00,1148.74,1149.35,1148.29,1149.34,700.0,1148.74,1149.35,1148.29,1149.34,700.0
2020-12-02 15:15:00,1149.37,1149.37,1148.77,1148.78,300.0,1149.37,1149.37,1148.77,1148.78,300.0
2020-12-02 15:20:00,1150.15,1150.44,1146.86,1147.46,1138.0,1150.15,1150.44,1146.86,1147.46,1138.0
2020-12-02 15:25:00,1145.75,1148.57,1145.75,1148.56,600.0,1145.75,1148.57,1145.75,1148.56,600.0
2020-12-02 15:30:00,1148.24,1149.28,1148.23,1149.25,536.0,1148.24,1149.28,1148.23,1149.25,536.0
2020-12-02 15:35:00,1150.11,1150.48,1149.54,1150.18,1431.0,1150.11,1150.48,1149.54,1150.18,1431.0
2020-12-02 15:40:00,1150.43,1152.4,1149.4,1152.4,2700.0,1150.43,1152.4,1149.4,1152.4,2700.0
2020-12-02 15:45:00,1152.65,1154.5,1151.41,1153.04,4403.0,1152.65,1154.5,1151.41,1153.04,4403.0
2020-12-02 15:50:00,1153.39,1154.49,1152.7,1154.48,3193.0,1153.39,1154.49,1152.7,1154.48,3193.0
2020-12-02 15:55:00,1154.62,1154.62,1150.88,1152.24,7017.0,1154.62,1154.62,1150.88,1152.24,7017.0
2020-12-03 09:30:00,1147.08,1152.83,1147.08,1149.69,2811.0,1147.08,1152.83,1147.08,1149.69,2811.0
2020-12-03 09:35:00,1152.99,1155.14,1152.8,1152.81,600.0,1152.99,1155.14,1152.8,1152.81,600.0
2020-12-03 09:40:00,1152.21,1156.82,1152.21,1156.82,800.0,1152.21,1156.82,1152.21,1156.82,800.0
2020-12-03 09:45:00,1156.57,1158.39,1156.56,1158.39,300.0,1156.57,1158.39,1156.56,1158.39,300.0
2020-12-03 09:50:00,1156.1,1156.1,1156.1,1156.1,100.0,1156.1,1156.1,1156.1,1156.1,100.0
2020-12-03 09:55:00,1157.83,1157.83,1157.82,1157.83,100.0,1157.83,1157.83,1157.82,1157.83,100.0
2020-12-03 10:00:00,1159.67,1160.41,1159.67,1160.2,400.0,1159.67,1160.41,1159.67,1160.2,400.0
2020-12-03 10:05:00,1160.1,1160.1,1159.34,1159.34,200.0,1160.1,1160.1,1159.34,1159.34,200.0
2020-12-03 10:10:00,1157.79,1160.0,1157.79,1159.3,700.0,1157.79,1160.0,1157.79,1159.3,700.0
2020-12-03 10:15:00,1158.11,1158.11,1158.11,1158.11,100.0,1158.11,1158.11,1158.11,1158.11,100.0
2020-12-03 10:20:00,1157.68,1157.69,1155.24,1155.24,500.0,1157.68,1157.69,1155.24,1155.24,500.0
2020-12-03 10:25:00,1157.01,1157.01,1155.78,1155.79,300.0,1157.01,1157.01,1155.78,1155.79,300.0
2020-12-03 10:30:00,1156.22,1156.58,1156.21,1156.58,200.0,1156.22,1156.58,1156.21,1156.58,200.0
2020-12-03 10:35:00,1157.05,1158.23,1157.01,1158.23,2026.0,1157.05,1158.23,1157.01,1158.23,2026.0
2020-12-03 10:40:00,1157.5,1158.09,1157.5,1157.56,316.0,1157.5,1158.09,1157.5,1157.56,316.0
2020-12-03 10:45:00,1158.6,1158.98,1157.53,1157.79,1406.0,1158.6,1158.98,1157.53,1157.79,1406.0
2020-12-03 10:50:00,1157.21,1157.21,1155.87,1155.87,200.0,1157.21,1157.21,1155.87,1155.87,200.0
2020-12-03 10:55:00,1155.93,1156.0,1155.12,1155.82,700.0,1155.93,1156.0,1155.12,1155.82,700.0
2020-12-03 11:00:00,1155.73,1156.47,1155.72,1156.46,531.0,1155.73,1156.47,1155.72,1156.46,531.0
2020-12-03 11:05:00,1157.12,1157.12,1156.56,1156.56,200.0,1157.12,1157.12,1156.56,1156.56,200.0
2020-12-03 11:10:00,1157.26,1157.41,1156.78,1156.78,826.0,1157.26,1157.41,1156.78,1156.78,826.0
2020-12-03 11:15:00,1157.46,1157.94,1157.31,1157.93,600.0,1157.46,1157.94,1157.31,1157.93,600.0
2020-12-03 11:20:00,1158.47,1159.01,1157.68,1158.82,1100.0,1158.47,1159.01,1157.68,1158.82,1100.0
2020-12-03 11:25:00,1158.0,1158.12,1157.42,1158.12,800.0,1158.0,1158.12,1157.42,1158.12,800.0
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 11:35:00,1157.78,1157.78,1157.78,1157.78,0.0,1157.78,1157.78,1157.78,1157.78,0.0
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 11:45:00,1156.49,1156.49,1156.49,1156.49,0.0,1156.49,1156.49,1156.49,1156.49,0.0
2020-12-03 11:50:00,1155.21,1155.36,1155.2,1155.36,300.0,1155.21,1155.36,1155.2,1155.36,300.0
2020-12-03 11:55:00,1154.55,1155.13,1154.09,1154.15,421.0,1154.55,1155.13,1154.09,1154.15,421.0
2020-12-03 12:00:00,1154.21,1154.22,1152.7,1152.97,714.0,1154.21,1154.22,1152.7,1152.97,714.0
2020-12-03 12:05:00,1152.88,1152.93,1152.88,1152.92,200.0,1152.88,1152.93,1152.88,1152.92,200.0
2020-12-03 12:10:00,1152.3,1152.61,1151.04,1151.04,690.0,1152.3,1152.61,1151.04,1151.04,690.0
2020-12-03 12:15:00,1151.46,1151.5,1151.43,1151.46,400.0,1151.46,1151.5,1151.43,1151.46,400.0
2020-12-03 12:20:00,1151.54,1152.1,1150.79,1152.1,1500.0,1151.54,1152.1,1150.79,1152.1,1500.0
2020-12-03 12:25:00,1151.4,1152.86,1151.39,1152.86,900.0,1151.4,1152.86,1151.39,1152.86,900.0
2020-12-03 12:30:00,1152.0,1152.13,1150.75,1150.75,800.0,1152.0,1152.13,1150.75,1150.75,800.0
2020-12-03 12:35:00,1151.86,1151.86,1151.74,1151.75,200.0,1151.86,1151.86,1151.74,1151.75,200.0
2020-12-03 12:40:00,1151.75,1151.75,1151.75,1151.75,0.0,1151.75,1151.75,1151.75,1151.75,0.0
2020-12-03 12:45:00,1151.38,1152.14,1151.38,1152.13,200.0,1151.38,1152.14,1151.38,1152.13,200.0
2020-12-03 12:50:00,1151.41,1151.42,1149.01,1150.51,3000.0,1151.41,1151.42,1149.01,1150.51,3000.0
2020-12-03 12:55:00,1151.74,1151.8,1151.74,1151.8,200.0,1151.74,1151.8,1151.74,1151.8,200.0
2020-12-03 13:00:00,1151.81,1151.82,1151.38,1151.38,300.0,1151.81,1151.82,1151.38,1151.38,300.0
2020-12-03 13:05:00,1151.0,1151.01,1149.1,1149.37,800.0,1151.0,1151.01,1149.1,1149.37,800.0
2020-12-03 13:10:00,1150.03,1150.03,1149.06,1149.59,400.0,1150.03,1150.03,1149.06,1149.59,400.0
2020-12-03 13:15:00,1150.27,1150.37,1149.28,1149.45,1001.0,1150.27,1150.37,1149.28,1149.45,1001.0
2020-12-03 13:20:00,1149.0,1149.0,1148.45,1148.46,200.0,1149.0,1149.0,1148.45,1148.46,200.0
2020-12-03 13:25:00,1147.13,1147.31,1146.96,1147.1,500.0,1147.13,1147.31,1146.96,1147.1,500.0
2020-12-03 13:30:00,1147.02,1149.44,1147.02,1149.44,700.0,1147.02,1149.44,1147.02,1149.44,700.0
2020-12-03 13:35:00,1149.15,1150.76,1149.15,1150.13,500.0,1149.15,1150.76,1149.15,1150.13,500.0
2020-12-03 13:40:00,1148.92,1148.93,1148.92,1148.92,103.0,1148.92,1148.93,1148.92,1148.92,103.0
2020-12-03 13:45:00,1149.49,1149.49,1147.14,1147.14,802.0,1149.49,1149.49,1147.14,1147.14,802.0
2020-12-03 13:50:00,1146.8,1146.8,1144.42,1144.43,832.0,1146.8,1146.8,1144.42,1144.43,832.0
2020-12-03 13:55:00,1145.17,1145.44,1144.0,1145.44,9700.0,1145.17,1145.44,1144.0,1145.44,9700.0
2020-12-03 14:00:00,1145.44,1147.1,1144.45,1146.43,2199.0,1145.44,1147.1,1144.45,1146.43,2199.0
2020-12-03 14:05:00,1146.9,1148.62,1146.9,1147.83,1000.0,1146.9,1148.62,1146.9,1147.83,1000.0
2020-12-03 14:10:00,1147.76,1148.23,1147.76,1148.22,500.0,1147.76,1148.23,1147.76,1148.22,500.0
2020-12-03 14:15:00,1148.06,1148.08,1148.01,1148.08,300.0,1148.06,1148.08,1148.01,1148.08,300.0
2020-12-03 14:20:00,1148.79,1149.12,1146.22,1146.22,800.0,1148.79,1149.12,1146.22,1146.22,800.0
2020-12-03 14:25:00,1146.68,1146.69,1146.67,1146.68,300.0,1146.68,1146.69,1146.67,1146.68,300.0
2020-12-03 14:30:00,1146.61,1147.84,1146.6,1147.84,400.0,1146.61,1147.84,1146.6,1147.84,400.0
2020-12-03 14:35:00,1147.24,1148.79,1147.23,1148.46,500.0,1147.24,1148.79,1147.23,1148.46,500.0
2020-12-03 14:40:00,1148.46,1148.46,1148.46,1148.46,0.0,1148.46,1148.46,1148.46,1148.46,0.0
2020-12-03 14:45:00,1148.66,1148.67,1146.4,1146.4,400.0,1148.66,1148.67,1146.4,1146.4,400.0
2020-12-03 14:50:00,1147.64,1148.32,1146.8,1146.8,600.0,1147.64,1148.32,1146.8,1146.8,600.0
2020-12-03 14:55:00,1148.89,1150.02,1148.89,1150.02,200.0,1148.89,1150.02,1148.89,1150.02,200.0
2020-12-03 15:00:00,1150.92,1150.93,1150.92,1150.92,100.0,1150.92,1150.93,1150.92,1150.92,100.0
2020-12-03 15:05:00,1148.13,1148.62,1148.13,1148.62,300.0,1148.13,1148.62,1148.13,1148.62,300.0
2020-12-03 15:10:00,1148.75,1149.52,1148.31,1149.52,605.0,1148.75,1149.52,1148.31,1149.52,605.0
2020-12-03 15:15:00,1149.39,1149.39,1149.38,1149.39,200.0,1149.39,1149.39,1149.38,1149.39,200.0
2020-12-03 15:20:00,1149.39,1151.08,1148.84,1149.54,2817.0,1149.39,1151.08,1148.84,1149.54,2817.0
2020-12-03 15:25:00,1149.59,1149.59,1149.51,1149.54,300.0,1149.59,1149.59,1149.51,1149.54,300.0
2020-12-03 15:30:00,1149.65,1152.07,1149.65,1152.07,600.0,1149.65,1152.07,1149.65,1152.07,600.0
2020-12-03 15:35:00,1152.09,1154.42,1151.37,1151.37,2120.0,1152.09,1154.42,1151.37,1151.37,2120.0
2020-12-03 15:40:00,1150.95,1150.96,1149.41,1150.45,1200.0,1150.95,1150.96,1149.41,1150.45,1200.0
2020-12-03 15:45:00,1150.99,1155.05,1150.45,1153.87,3018.0,1150.99,1155.05,1150.45,1153.87,3018.0
2020-12-03 15:50:00,1153.09,1153.12,1150.8,1150.81,2634.0,1153.09,1153.12,1150.8,1150.81,2634.0
2020-12-03 15:55:00,1150.5,1153.71,1150.35,1153.14,4395.0,1150.5,1153.71,1150.35,1153.14,4395.0
2020-12-04 09:30:00,1150.88,1159.49,1150.88,1158.15,7077.0,1150.88,1159.49,1150.88,1158.15,7077.0
2020-12-04 09:35:00,1156.05,1158.1,1155.98,1155.99,460.0,1156.05,1158.1,1155.98,1155.99,460.0
2020-12-04 09:40:00,1157.62,1159.21,1157.28,1157.42,900.0,1157.62,1159.21,1157.28,1157.42,900.0
2020-12-04 09:45:00,1159.6,1159.6,1154.11,1154.11,1800.0,1159.6,1159.6,1154.11,1154.11,1800.0
2020-12-04 09:50:00,1153.6,1154.13,1153.6,1154.13,200.0,1153.6,1154.13,1153.6,1154.13,200.0
2020-12-04 09:55:00,1152.68,1153.51,1152.63,1153.51,400.0,1152.68,1153.51,1152.63,1153.51,400.0
2020-12-04 10:00:00,1153.52,1153.52,1151.87,1151.88,819.0,1153.52,1153.52,1151.87,1151.88,819.0
2020-12-04 10:05:00,1153.65,1153.65,1150.79,1150.79,3130.0,1153.65,1153.65,1150.79,1150.79,3130.0
2020-12-04 10:10:00,1151.66,1155.6,1151.0,1155.6,2167.0,1151.66,1155.6,1151.0,1155.6,2167.0
2020-12-04 10:15:00,1156.0,1158.78,1156.0,1157.01,500.0,1156.0,1158.78,1156.0,1157.01,500.0
2020-12-04 10:20:00,1158.92,1159.19,1158.14,1158.4,640.0,1158.92,1159.19,1158.14,1158.4,640.0
2020-12-04 10:25:00,1158.77,1158.77,1157.7,1157.7,650.0,1158.77,1158.77,1157.7,1157.7,650.0
2020-12-04 10:30:00,1158.85,1159.08,1157.93,1157.94,603.0,1158.85,1159.08,1157.93,1157.94,603.0
2020-12-04 10:35:00,1158.11,1159.49,1158.11,1158.27,300.0,1158.11,1159.49,1158.11,1158.27,300.0
2020-12-04 10:40:00,1157.93,1158.35,1157.56,1158.35,500.0,1157.93,1158.35,1157.56,1158.35,500.0
2020-12-04 10:45:00,1159.07,1159.07,1157.88,1157.91,400.0,1159.07,1159.07,1157.88,1157.91,400.0
2020-12-04 10:50:00,1158.89,1160.0,1158.52,1159.65,1203.0,1158.89,1160.0,1158.52,1159.65,1203.0
2020-12-04 10:55:00,1157.92,1157.92,1157.22,1157.51,700.0,1157.92,1157.92,1157.22,1157.51,700.0
2020-12-04 11:00:00,1156.31,1157.15,1156.31,1156.5,709.0,1156.31,1157.15,1156.31,1156.5,709.0
2020-12-04 11:05:00,1155.67,1157.86,1155.66,1157.86,500.0,1155.67,1157.86,1155.66,1157.86,500.0
2020-12-04 11:10:00,1157.02,1158.02,1157.01,1157.85,527.0,1157.02,1158.02,1157.01,1157.85,527.0
2020-12-04 11:15:00,1157.35,1157.35,1157.21,1157.21,1200.0,1157.35,1157.35,1157.21,1157.21,1200.0
2020-12-04 11:20:00,1156.65,1157.93,1156.16,1156.16,912.0,1156.65,1157.93,1156.16,1156.16,912.0
2020-12-04 11:25:00,1157.01,1158.09,1157.01,1158.09,800.0,1157.01,1158.09,1157.01,1158.09,800.0
2020-12-04 11:30:00,1158.08,1158.08,1156.65,1157.46,617.0,1158.08,1158.08,1156.65,1157.46,617.0
2020-12-04 11:35:00,1157.29,1159.67,1157.29,1159.66,1051.0,1157.29,1159.67,1157.29,1159.66,1051.0
2020-12-04 11:40:00,1159.73,1162.05,1159.73,1160.3,976.0,1159.73,1162.05,1159.73,1160.3,976.0
2020-12-04 11:45:00,1161.86,1162.72,1160.94,1161.52,600.0,1161.86,1162.72,1160.94,1161.52,600.0
2020-12-04 11:50:00,1162.23,1162.24,1162.23,1162.24,483.0,1162.23,1162.24,1162.23,1162.24,483.0
2020-12-04 11:55:00,1162.04,1162.04,1161.5,1161.5,579.0,1162.04,1162.04,1161.5,1161.5,579.0
2020-12-04 12:00:00,1163.64,1163.64,1163.64,1163.64,100.0,1163.64,1163.64,1163.64,1163.64,100.0
2020-12-04 12:05:00,1163.56,1163.56,1163.55,1163.56,100.0,1163.56,1163.56,1163.55,1163.56,100.0
2020-12-04 12:10:00,1163.15,1163.15,1161.35,1162.96,619.0,1163.15,1163.15,1161.35,1162.96,619.0
2020-12-04 12:15:00,1162.46,1162.57,1162.3,1162.57,700.0,1162.46,1162.57,1162.3,1162.57,700.0
2020-12-04 12:20:00,1162.89,1164.04,1162.89,1164.04,608.0,1162.89,1164.04,1162.89,1164.04,608.0
2020-12-04 12:25:00,1164.99,1164.99,1163.3,1163.31,403.0,1164.99,1164.99,1163.3,1163.31,403.0
2020-12-04 12:30:00,1164.15,1164.15,1164.15,1164.15,100.0,1164.15,1164.15,1164.15,1164.15,100.0
2020-12-04 12:35:00,1163.61,1163.89,1163.61,1163.89,250.0,1163.61,1163.89,1163.61,1163.89,250.0
2020-12-04 12:40:00,1163.59,1165.0,1163.59,1164.15,2400.0,1163.59,1165.0,1163.59,1164.15,2400.0
2020-12-04 12:45:00,1165.0,1165.01,1165.0,1165.0,140.0,1165.0,1165.01,1165.0,1165.0,140.0
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 12:55:00,1165.0,1165.0,1165.0,1165.0,0.0,1165.0,1165.0,1165.0,1165.0,0.0
2020-12-04 13:00:00,1161.0,1161.0,1159.87,1159.88,490.0,1161.0,1161.0,1159.87,1159.88,490.0
2020-12-04 13:05:00,1159.63,1160.4,1159.63,1160.4,535.0,1159.63,1160.4,1159.63,1160.4,535.0
2020-12-04 13:10:00,1160.42,1160.57,1160.39,1160.39,404.0,1160.42,1160.57,1160.39,1160.39,404.0
2020-12-04 13:15:00,1159.63,1159.63,1159.3,1159.38,700.0,1159.63,1159.63,1159.3,1159.38,700.0
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 13:25:00,1159.77,1159.77,1159.77,1159.77,0.0,1159.77,1159.77,1159.77,1159.77,0.0
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 13:35:00,1159.21,1159.21,1159.21,1159.21,0.0,1159.21,1159.21,1159.21,1159.21,0.0
2020-12-04 13:40:00,1160.0,1160.0,1158.75,1158.75,400.0,1160.0,1160.0,1158.75,1158.75,400.0
2020-12-04 13:45:00,1159.54,1159.54,1159.53,1159.54,208.0,1159.54,1159.54,1159.53,1159.54,208.0
2020-12-04 13:50:00,1159.94,1160.54,1159.93,1159.98,400.0,1159.94,1160.54,1159.93,1159.98,400.0
2020-12-04 13:55:00,1159.64,1159.64,1159.64,1159.64,100.0,1159.64,1159.64,1159.64,1159.64,100.0
2020-12-04 14:00:00,1159.2,1160.65,1159.2,1159.86,965.0,1159.2,1160.65,1159.2,1159.86,965.0
2020-12-04 14:05:00,1159.61,1159.61,1158.93,1158.93,600.0,1159.61,1159.61,1158.93,1158.93,600.0
2020-12-04 14:10:00,1158.0,1158.24,1158.0,1158.24,600.0,1158.0,1158.24,1158.0,1158.24,600.0
2020-12-04 14:15:00,1158.91,1160.61,1158.9,1160.1,1000.0,1158.91,1160.61,1158.9,1160.1,1000.0
2020-12-04 14:20:00,1159.54,1159.54,1158.63,1158.63,201.0,1159.54,1159.54,1158.63,1158.63,201.0
2020-12-04 14:25:00,1158.78,1158.78,1158.78,1158.78,100.0,1158.78,1158.78,1158.78,1158.78,100.0
2020-12-04 14:30:00,1158.2,1160.04,1158.2,1160.04,1133.0,1158.2,1160.04,1158.2,1160.04,1133.0
2020-12-04 14:35:00,1159.4,1159.46,1156.25,1157.7,1913.0,1159.4,1159.46,1156.25,1157.7,1913.0
2020-12-04 14:40:00,1158.54,1159.83,1157.74,1159.83,600.0,1158.54,1159.83,1157.74,1159.83,600.0
2020-12-04 14:45:00,1160.2,1160.86,1159.78,1159.79,400.0,1160.2,1160.86,1159.78,1159.79,400.0
2020-12-04 14:50:00,1159.23,1159.23,1159.23,1159.23,101.0,1159.23,1159.23,1159.23,1159.23,101.0
2020-12-04 14:55:00,1159.35,1159.85,1159.05,1159.08,661.0,1159.35,1159.85,1159.05,1159.08,661.0
2020-12-04 15:00:00,1159.28,1159.28,1159.27,1159.28,100.0,1159.28,1159.28,1159.27,1159.28,100.0
2020-12-04 15:05:00,1160.08,1160.08,1159.25,1159.26,200.0,1160.08,1160.08,1159.25,1159.26,200.0
2020-12-04 15:10:00,1160.12,1161.38,1160.12,1160.46,624.0,1160.12,1161.38,1160.12,1160.46,624.0
2020-12-04 15:15:00,1160.63,1161.17,1159.85,1159.87,2442.0,1160.63,1161.17,1159.85,1159.87,2442.0
2020-12-04 15:20:00,1159.87,1159.92,1159.86,1159.92,250.0,1159.87,1159.92,1159.86,1159.92,250.0
2020-12-04 15:25:00,1160.61,1160.81,1160.61,1160.71,500.0,1160.61,1160.81,1160.61,1160.71,500.0
2020-12-04 15:30:00,1160.52,1161.38,1160.51,1161.38,894.0,1160.52,1161.38,1160.51,1161.38,894.0
2020-12-04 15:35:00,1161.05,1162.51,1160.38,1161.13,2543.0,1161.05,1162.51,1160.38,1161.13,2543.0
2020-12-04 15:40:00,1161.42,1163.27,1161.38,1163.27,2686.0,1161.42,1163.27,1161.38,1163.27,2686.0
2020-12-04 15:45:00,1163.05,1163.4,1159.59,1160.81,4705.0,1163.05,1163.4,1159.59,1160.81,4705.0
2020-12-04 15:50:00,1160.6,1161.48,1159.23,1160.59,2207.0,1160.6,1161.48,1159.23,1160.59,2207.0
2020-12-04 15:55:00,1160.44,1162.38,1158.86,1162.38,13366.0,1160.44,1162.38,1158.86,1162.38,13366.0
2020-12-07 09:30:00,1169.9,1172.58,1161.53,1163.05,10895.0,1169.9,1172.58,1161.53,1163.05,10895.0
2020-12-07 09:35:00,1164.48,1164.48,1155.89,1160.15,2700.0,1164.48,1164.48,1155.89,1160.15,2700.0
2020-12-07 09:40:00,1155.96,1157.0,1150.33,1152.06,2620.0,1155.96,1157.0,1150.33,1152.06,2620.0
2020-12-07 09:45:00,1152.35,1152.35,1146.79,1150.36,5000.0,1152.35,1152.35,1146.79,1150.36,5000.0
2020-12-07 09:50:00,1148.35,1150.26,1147.27,1148.71,5849.0,1148.35,1150.26,1147.27,1148.71,5849.0
2020-12-07 09:55:00,1149.13,1150.42,1142.35,1145.1,4463.0,1149.13,1150.42,1142.35,1145.1,4463.0
2020-12-07 10:00:00,1145.34,1147.16,1144.99,1145.77,1300.0,1145.34,1147.16,1144.99,1145.77,1300.0
2020-12-07 10:05:00,1145.01,1146.18,1143.41,1144.63,2210.0,1145.01,1146.18,1143.41,1144.63,2210.0
2020-12-07 10:10:00,1146.17,1146.51,1145.45,1146.51,1203.0,1146.17,1146.51,1145.45,1146.51,1203.0
2020-12-07 10:15:00,1146.09,1148.08,1145.51,1147.82,1200.0,1146.09,1148.08,1145.51,1147.82,1200.0
2020-12-07 10:20:00,1147.88,1147.89,1142.71,1145.08,2048.0,1147.88,1147.89,1142.71,1145.08,2048.0
2020-12-07 10:25:00,1145.08,1146.76,1143.21,1144.27,2313.0,1145.08,1146.76,1143.21,1144.27,2313.0
2020-12-07 10:30:00,1143.67,1147.89,1143.67,1147.89,1900.0,1143.67,1147.89,1143.67,1147.89,1900.0
2020-12-07 10:35:00,1147.48,1148.92,1146.09,1147.01,1950.0,1147.48,1148.92,1146.09,1147.01,1950.0
2020-12-07 10:40:00,1147.0,1148.24,1145.95,1148.24,600.0,1147.0,1148.24,1145.95,1148.24,600.0
2020-12-07 10:45:00,1148.62,1149.0,1148.3,1148.66,900.0,1148.62,1149.0,1148.3,1148.66,900.0
2020-12-07 10:50:00,1148.77,1150.77,1147.82,1147.88,3186.0,1148.77,1150.77,1147.82,1147.88,3186.0
2020-12-07 10:55:00,1146.57,1147.14,1145.92,1145.92,700.0,1146.57,1147.14,1145.92,1145.92,700.0
2020-12-07 11:00:00,1146.68,1147.55,1146.5,1146.8,1385.0,1146.68,1147.55,1146.5,1146.8,1385.0
2020-12-07 11:05:00,1146.3,1146.79,1145.49,1146.14,2209.0,1146.3,1146.79,1145.49,1146.14,2209.0
2020-12-07 11:10:00,1146.15,1146.16,1146.15,1146.15,600.0,1146.15,1146.16,1146.15,1146.15,600.0
2020-12-07 11:15:00,1146.15,1146.21,1144.13,1144.62,2413.0,1146.15,1146.21,1144.13,1144.62,2413.0
2020-12-07 11:20:00,1144.62,1145.84,1143.7,1144.97,4437.0,1144.62,1145.84,1143.7,1144.97,4437.0
2020-12-07 11:25:00,1144.97,1145.26,1144.55,1144.76,1100.0,1144.97,1145.26,1144.55,1144.76,1100.0
2020-12-07 11:30:00,1144.54,1146.91,1143.0,1143.65,11450.0,1144.54,1146.91,1143.0,1143.65,11450.0
2020-12-07 11:35:00,1142.76,1147.1,1141.63,1145.16,5400.0,1142.76,1147.1,1141.63,1145.16,5400.0
2020-12-07 11:40:00,1144.87,1144.87,1144.07,1144.08,200.0,1144.87,1144.87,1144.07,1144.08,200.0
2020-12-07 11:45:00,1143.51,1149.12,1143.49,1149.12,4182.0,1143.51,1149.12,1143.49,1149.12,4182.0
2020-12-07 11:50:00,1149.12,1150.69,1148.47,1150.68,1275.0,1149.12,1150.69,1148.47,1150.68,1275.0
2020-12-07 11:55:00,1150.79,1150.79,1148.76,1150.03,1981.0,1150.79,1150.79,1148.76,1150.03,1981.0
2020-12-07 12:00:00,1151.2,1151.98,1151.16,1151.33,1523.0,1151.2,1151.98,1151.16,1151.33,1523.0
2020-12-07 12:05:00,1151.31,1153.25,1151.3,1153.24,2736.0,1151.31,1153.25,1151.3,1153.24,2736.0
2020-12-07 12:10:00,1153.09,1154.33,1153.09,1154.33,900.0,1153.09,1154.33,1153.09,1154.33,900.0
2020-12-07 12:15:00,1154.39,1154.5,1152.13,1152.21,1400.0,1154.39,1154.5,1152.13,1152.21,1400.0
2020-12-07 12:20:00,1151.25,1151.25,1150.53,1150.53,400.0,1151.25,1151.25,1150.53,1150.53,400.0
2020-12-07 12:25:00,1151.04,1151.28,1150.88,1151.27,939.0,1151.04,1151.28,1150.88,1151.27,939.0
2020-12-07 12:30:00,1151.63,1152.22,1151.36,1152.22,800.0,1151.63,1152.22,1151.36,1152.22,800.0
2020-12-07 12:35:00,1152.28,1153.06,1151.57,1153.06,1236.0,1152.28,1153.06,1151.57,1153.06,1236.0
2020-12-07 12:40:00,1153.45,1154.28,1153.28,1154.27,895.0,1153.45,1154.28,1153.28,1154.27,895.0
2020-12-07 12:45:00,1156.1,1156.1,1154.35,1155.04,1424.0,1156.1,1156.1,1154.35,1155.04,1424.0
2020-12-07 12:50:00,1156.46,1157.98,1156.46,1157.98,300.0,1156.46,1157.98,1156.46,1157.98,300.0
2020-12-07 12:55:00,1156.9,1157.19,1153.72,1153.72,1420.0,1156.9,1157.19,1153.72,1153.72,1420.0
2020-12-07 13:00:00,1153.48,1155.3,1153.47,1155.3,900.0,1153.48,1155.3,1153.47,1155.3,900.0
2020-12-07 13:05:00,1154.95,1155.99,1153.6,1154.17,1617.0,1154.95,1155.99,1153.6,1154.17,1617.0
2020-12-07 13:10:00,1154.86,1156.71,1154.12,1156.07,1425.0,1154.86,1156.71,1154.12,1156.07,1425.0
2020-12-07 13:15:00,1156.8,1156.8,1155.47,1155.47,300.0,1156.8,1156.8,1155.47,1155.47,300.0
2020-12-07 13:20:00,1156.81,1157.2,1156.1,1156.7,1201.0,1156.81,1157.2,1156.1,1156.7,1201.0
2020-12-07 13:25:00,1156.71,1156.71,1155.04,1155.49,1732.0,1156.71,1156.71,1155.04,1155.49,1732.0
2020-12-07 13:30:00,1155.64,1157.64,1155.48,1157.64,1001.0,1155.64,1157.64,1155.48,1157.64,1001.0
2020-12-07 13:35:00,1159.48,1159.72,1158.31,1159.39,700.0,1159.48,1159.72,1158.31,1159.39,700.0
2020-12-07 13:40:00,1158.53,1159.01,1158.35,1158.83,1100.0,1158.53,1159.01,1158.35,1158.83,1100.0
2020-12-07 13:45:00,1158.83,1159.83,1158.83,1159.47,600.0,1158.83,1159.83,1158.83,1159.47,600.0
2020-12-07 13:50:00,1158.87,1159.59,1158.78,1159.58,700.0,1158.87,1159.59,1158.78,1159.58,700.0
2020-12-07 13:55:00,1159.47,1159.49,1158.16,1158.16,904.0,1159.47,1159.49,1158.16,1158.16,904.0
2020-12-07 14:00:00,1157.68,1157.7,1154.25,1157.7,2072.0,1157.68,1157.7,1154.25,1157.7,2072.0
2020-12-07 14:05:00,1157.17,1160.28,1157.11,1160.26,1567.0,1157.17,1160.28,1157.11,1160.26,1567.0
2020-12-07 14:10:00,1161.2,1162.08,1159.98,1162.07,1366.0,1161.2,1162.08,1159.98,1162.07,1366.0
2020-12-07 14:15:00,1160.88,1160.94,1160.13,1160.93,1009.0,1160.88,1160.94,1160.13,1160.93,1009.0
2020-12-07 14:20:00,1161.17,1163.25,1160.73,1163.25,1501.0,1161.17,1163.25,1160.73,1163.25,1501.0
2020-12-07 14:25:00,1162.28,1164.15,1162.27,1163.43,1083.0,1162.28,1164.15,1162.27,1163.43,1083.0
2020-12-07 14:30:00,1162.2,1163.05,1161.23,1161.23,1921.0,1162.2,1163.05,1161.23,1161.23,1921.0
2020-12-07 14:35:00,1161.23,1161.44,1158.51,1158.51,1310.0,1161.23,1161.44,1158.51,1158.51,1310.0
2020-12-07 14:40:00,1158.4,1158.72,1157.22,1157.22,1301.0,1158.4,1158.72,1157.22,1157.22,1301.0
2020-12-07 14:45:00,1156.01,1156.61,1153.83,1153.83,1500.0,1156.01,1156.61,1153.83,1153.83,1500.0
2020-12-07 14:50:00,1154.63,1155.92,1153.84,1153.84,2286.0,1154.63,1155.92,1153.84,1153.84,2286.0
2020-12-07 14:55:00,1153.3,1153.93,1153.1,1153.1,600.0,1153.3,1153.93,1153.1,1153.1,600.0
2020-12-07 15:00:00,1153.51,1155.53,1153.51,1154.74,3018.0,1153.51,1155.53,1153.51,1154.74,3018.0
2020-12-07 15:05:00,1154.26,1154.28,1153.26,1154.04,1300.0,1154.26,1154.28,1153.26,1154.04,1300.0
2020-12-07 15:10:00,1154.1,1155.07,1154.1,1155.0,600.0,1154.1,1155.07,1154.1,1155.0,600.0
2020-12-07 15:15:00,1154.27,1155.37,1152.31,1152.55,2100.0,1154.27,1155.37,1152.31,1152.55,2100.0
2020-12-07 15:20:00,1153.48,1154.37,1152.26,1152.9,3727.0,1153.48,1154.37,1152.26,1152.9,3727.0
2020-12-07 15:25:00,1153.9,1155.12,1153.59,1154.42,2600.0,1153.9,1155.12,1153.59,1154.42,2600.0
2020-12-07 15:30:00,1154.24,1154.81,1150.89,1152.06,2556.0,1154.24,1154.81,1150.89,1152.06,2556.0
2020-12-07 15:35:00,1152.93,1153.83,1152.09,1152.75,2820.0,1152.93,1153.83,1152.09,1152.75,2820.0
2020-12-07 15:40:00,1152.45,1152.74,1150.95,1151.53,2809.0,1152.45,1152.74,1150.95,1151.53,2809.0
2020-12-07 15:45:00,1151.68,1154.33,1151.58,1153.46,5296.0,1151.68,1154.33,1151.58,1153.46,5296.0
2020-12-07 15:50:00,1154.67,1154.67,1152.51,1153.61,5601.0,1154.67,1154.67,1152.51,1153.61,5601.0
2020-12-07 15:55:00,1153.58,1158.16,1153.56,1157.0,28415.0,1153.58,1158.16,1153.56,1157.0,28415.0
2020-12-08 09:30:00,1128.0,1138.0,1114.2,1121.67,29580.0,1128.0,1138.0,1114.2,1121.67,29580.0
2020-12-08 09:35:00,1130.52,1134.99,1091.04,1095.0,13670.0,1130.52,1134.99,1091.04,1095.0,13670.0
2020-12-08 09:40:00,1093.55,1106.51,1090.05,1104.62,6120.0,1093.55,1106.51,1090.05,1104.62,6120.0
2020-12-08 09:45:00,1107.0,1108.0,1100.03,1104.88,5266.0,1107.0,1108.0,1100.03,1104.88,5266.0
2020-12-08 09:50:00,1104.36,1109.4,1095.0,1107.69,7346.0,1104.36,1109.4,1095.0,1107.69,7346.0
2020-12-08 09:55:00,1108.99,1110.8,1106.67,1108.61,6098.0,1108.99,1110.8,1106.67,1108.61,6098.0
2020-12-08 10:00:00,1109.36,1113.0,1099.86,1108.57,9507.0,1109.36,1113.0,1099.86,1108.57,9507.0
2020-12-08 10:05:00,1108.3,1113.0,1104.99,1105.0,5366.0,1108.3,1113.0,1104.99,1105.0,5366.0
2020-12-08 10:10:00,1106.15,1107.07,1095.0,1095.0,7586.0,1106.15,1107.07,1095.0,1095.0,7586.0
2020-12-08 10:15:00,1092.95,1098.99,1090.63,1091.0,5411.0,1092.95,1098.99,1090.63,1091.0,5411.0
2020-12-08 10:20:00,1092.48,1094.47,1090.0,1090.33,7076.0,1092.48,1094.47,1090.0,1090.33,7076.0
2020-12-08 10:25:00,1090.05,1092.35,1087.07,1091.29,3556.0,1090.05,1092.35,1087.07,1091.29,3556.0
2020-12-08 10:30:00,1089.2,1095.29,1088.99,1089.0,5975.0,1089.2,1095.29,1088.99,1089.0,5975.0
2020-12-08 10:35:00,1088.03,1095.01,1088.02,1093.24,4017.0,1088.03,1095.01,1088.02,1093.24,4017.0
2020-12-08 10:40:00,1090.87,1093.74,1086.73,1091.0,5015.0,1090.87,1093.74,1086.73,1091.0,5015.0
2020-12-08 10:45:00,1091.0,1099.97,1088.96,1096.75,9450.0,1091.0,1099.97,1088.96,1096.75,9450.0
2020-12-08 10:50:00,1097.94,1104.94,1095.57,1102.92,5349.0,1097.94,1104.94,1095.57,1102.92,5349.0
2020-12-08 10:55:00,1102.92,1109.85,1102.74,1102.81,11868.0,1102.92,1109.85,1102.74,1102.81,11868.0
2020-12-08 11:00:00,1102.03,1106.22,1101.68,1104.78,5597.0,1102.03,1106.22,1101.68,1104.78,5597.0
2020-12-08 11:05:00,1104.45,1107.01,1101.78,1101.79,7028.0,1104.45,1107.01,1101.78,1101.79,7028.0
2020-12-08 11:10:00,1102.18,1106.37,1100.0,1106.36,20821.0,1102.18,1106.37,1100.0,1106.36,20821.0
2020-12-08 11:15:00,1105.02,1111.99,1105.02,1111.41,7430.0,1105.02,1111.99,1105.02,1111.41,7430.0
2020-12-08 11:20:00,1111.5,1112.0,1108.55,1109.0,3749.0,1111.5,1112.0,1108.55,1109.0,3749.0
2020-12-08 11:25:00,1106.24,1109.86,1104.18,1104.19,3982.0,1106.24,1109.86,1104.18,1104.19,3982.0
2020-12-08 11:30:00,1103.09,1109.85,1102.91,1105.22,2116.0,1103.09,1109.85,1102.91,1105.22,2116.0
2020-12-08 11:35:00,1104.0,1105.01,1102.79,1103.14,1590.0,1104.0,1105.01,1102.79,1103.14,1590.0
2020-12-08 11:40:00,1101.47,1106.47,1100.01,1106.47,2703.0,1101.47,1106.47,1100.01,1106.47,2703.0
2020-12-08 11:45:00,1102.83,1106.39,1102.83,1104.81,1865.0,1102.83,1106.39,1102.83,1104.81,1865.0
2020-12-08 11:50:00,1105.02,1110.0,1104.9,1105.02,17115.0,1105.02,1110.0,1104.9,1105.02,17115.0
2020-12-08 11:55:00,1103.41,1105.54,1102.02,1102.6,1844.0,1103.41,1105.54,1102.02,1102.6,1844.0
2020-12-08 12:00:00,1101.65,1101.65,1099.38,1099.97,1832.0,1101.65,1101.65,1099.38,1099.97,1832.0
2020-12-08 12:05:00,1098.0,1100.47,1098.0,1100.0,4052.0,1098.0,1100.47,1098.0,1100.0,4052.0
2020-12-08 12:10:00,1098.78,1099.9,1097.39,1099.73,2550.0,1098.78,1099.9,1097.39,1099.73,2550.0
2020-12-08 12:15:00,1098.9,1098.9,1097.54,1098.41,2640.0,1098.9,1098.9,1097.54,1098.41,2640.0
2020-12-08 12:20:00,1097.82,1098.17,1097.01,1097.01,1306.0,1097.82,1098.17,1097.01,1097.01,1306.0
2020-12-08 12:25:00,1096.85,1099.71,1096.0,1099.71,5045.0,1096.85,1099.71,1096.0,1099.71,5045.0
2020-12-08 12:30:00,1099.43,1100.4,1096.05,1097.54,3537.0,1099.43,1100.4,1096.05,1097.54,3537.0
2020-12-08 12:35:00,1096.77,1097.67,1095.29,1095.39,1300.0,1096.77,1097.67,1095.29,1095.39,1300.0
2020-12-08 12:40:00,1094.72,1098.98,1094.56,1097.49,4449.0,1094.72,1098.98,1094.56,1097.49,4449.0
2020-12-08 12:45:00,1097.49,1098.81,1095.33,1095.42,3349.0,1097.49,1098.81,1095.33,1095.42,3349.0
2020-12-08 12:50:00,1095.42,1095.42,1094.0,1094.0,561.0,1095.42,1095.42,1094.0,1094.0,561.0
2020-12-08 12:55:00,1094.51,1095.35,1092.83,1094.34,5187.0,1094.51,1095.35,1092.83,1094.34,5187.0
2020-12-08 13:00:00,1094.34,1094.34,1090.61,1091.41,3323.0,1094.34,1094.34,1090.61,1091.41,3323.0
2020-12-08 13:05:00,1090.59,1091.73,1090.0,1091.63,2847.0,1090.59,1091.73,1090.0,1091.63,2847.0
2020-12-08 13:10:00,1090.73,1090.73,1088.77,1088.77,3425.0,1090.73,1090.73,1088.77,1088.77,3425.0
2020-12-08 13:15:00,1088.78,1091.13,1088.2,1088.98,2018.0,1088.78,1091.13,1088.2,1088.98,2018.0
2020-12-08 13:20:00,1089.22,1089.84,1088.0,1088.39,2169.0,1089.22,1089.84,1088.0,1088.39,2169.0
2020-12-08 13:25:00,1089.24,1089.32,1088.25,1088.4,1649.0,1089.24,1089.32,1088.25,1088.4,1649.0
2020-12-08 13:30:00,1088.0,1088.4,1085.85,1087.78,4474.0,1088.0,1088.4,1085.85,1087.78,4474.0
2020-12-08 13:35:00,1088.13,1088.86,1087.04,1087.98,3433.0,1088.13,1088.86,1087.04,1087.98,3433.0
2020-12-08 13:40:00,1088.69,1092.28,1088.69,1092.0,3940.0,1088.69,1092.28,1088.69,1092.0,3940.0
2020-12-08 13:45:00,1091.39,1094.52,1091.38,1094.31,8026.0,1091.39,1094.52,1091.38,1094.31,8026.0
2020-12-08 13:50:00,1093.85,1096.04,1093.71,1095.76,4901.0,1093.85,1096.04,1093.71,1095.76,4901.0
2020-12-08 13:55:00,1095.51,1099.15,1094.73,1099.15,4990.0,1095.51,1099.15,1094.73,1099.15,4990.0
2020-12-08 14:00:00,1099.33,1099.34,1096.24,1098.91,5320.0,1099.33,1099.34,1096.24,1098.91,5320.0
2020-12-08 14:05:00,1098.51,1098.84,1096.54,1097.94,3011.0,1098.51,1098.84,1096.54,1097.94,3011.0
2020-12-08 14:10:00,1098.17,1098.17,1095.19,1095.41,4900.0,1098.17,1098.17,1095.19,1095.41,4900.0
2020-12-08 14:15:00,1095.0,1096.65,1094.53,1095.77,3166.0,1095.0,1096.65,1094.53,1095.77,3166.0
2020-12-08 14:20:00,1094.97,1096.74,1094.97,1096.74,2200.0,1094.97,1096.74,1094.97,1096.74,2200.0
2020-12-08 14:25:00,1096.75,1098.16,1096.38,1096.38,2000.0,1096.75,1098.16,1096.38,1096.38,2000.0
2020-12-08 14:30:00,1096.74,1097.8,1096.09,1096.71,2036.0,1096.74,1097.8,1096.09,1096.71,2036.0
2020-12-08 14:35:00,1095.0,1095.74,1094.36,1095.73,2600.0,1095.0,1095.74,1094.36,1095.73,2600.0
2020-12-08 14:40:00,1095.76,1095.76,1092.5,1094.72,4654.0,1095.76,1095.76,1092.5,1094.72,4654.0
2020-12-08 14:45:00,1093.5,1094.8,1090.41,1092.21,2004.0,1093.5,1094.8,1090.41,1092.21,2004.0
2020-12-08 14:50:00,1092.58,1093.54,1091.29,1093.1,2214.0,1092.58,1093.54,1091.29,1093.1,2214.0
2020-12-08 14:55:00,1093.35,1093.38,1091.58,1091.72,4032.0,1093.35,1093.38,1091.58,1091.72,4032.0
2020-12-08 15:00:00,1091.32,1093.0,1090.72,1090.91,3602.0,1091.32,1093.0,1090.72,1090.91,3602.0
2020-12-08 15:05:00,1090.3,1092.04,1090.3,1091.5,1100.0,1090.3,1092.04,1090.3,1091.5,1100.0
2020-12-08 15:10:00,1091.28,1094.13,1090.68,1093.62,3152.0,1091.28,1094.13,1090.68,1093.62,3152.0
2020-12-08 15:15:00,1094.5,1094.57,1092.0,1093.01,1780.0,1094.5,1094.57,1092.0,1093.01,1780.0
2020-12-08 15:20:00,1093.26,1095.5,1091.87,1093.1,44576.0,1093.26,1095.5,1091.87,1093.1,44576.0
2020-12-08 15:25:00,1093.71,1094.43,1093.14,1094.42,1600.0,1093.71,1094.43,1093.14,1094.42,1600.0
2020-12-08 15:30:00,1094.96,1099.1,1094.96,1098.25,6223.0,1094.96,1099.1,1094.96,1098.25,6223.0
2020-12-08 15:35:00,1097.7,1098.86,1096.35,1098.16,7638.0,1097.7,1098.86,1096.35,1098.16,7638.0
2020-12-08 15:40:00,1097.5,1098.06,1095.5,1097.21,3725.0,1097.5,1098.06,1095.5,1097.21,3725.0
2020-12-08 15:45:00,1096.67,1098.0,1096.26,1097.68,5129.0,1096.67,1098.0,1096.26,1097.68,5129.0
2020-12-08 15:50:00,1097.68,1097.99,1096.58,1097.99,4376.0,1097.68,1097.99,1096.58,1097.99,4376.0
2020-12-08 15:55:00,1097.11,1099.95,1095.0,1095.99,23272.0,1097.11,1099.95,1095.0,1095.99,23272.0
2020-12-09 09:30:00,1107.17,1107.56,1099.35,1100.0,12240.0,1107.17,1107.56,1099.35,1100.0,12240.0
2020-12-09 09:35:00,1102.32,1105.77,1101.96,1101.97,2872.0,1102.32,1105.77,1101.96,1101.97,2872.0
2020-12-09 09:40:00,1103.12,1103.13,1098.69,1100.24,3405.0,1103.12,1103.13,1098.69,1100.24,3405.0
2020-12-09 09:45:00,1100.21,1104.06,1098.9,1101.04,2691.0,1100.21,1104.06,1098.9,1101.04,2691.0
2020-12-09 09:50:00,1102.42,1106.23,1100.25,1106.22,3947.0,1102.42,1106.23,1100.25,1106.22,3947.0
2020-12-09 09:55:00,1105.99,1109.76,1105.03,1106.67,14443.0,1105.99,1109.76,1105.03,1106.67,14443.0
2020-12-09 10:00:00,1107.5,1109.02,1105.71,1108.86,1215.0,1107.5,1109.02,1105.71,1108.86,1215.0
2020-12-09 10:05:00,1109.0,1111.15,1108.85,1108.99,4147.0,1109.0,1111.15,1108.85,1108.99,4147.0
2020-12-09 10:10:00,1108.99,1116.86,1108.99,1115.42,8424.0,1108.99,1116.86,1108.99,1115.42,8424.0
2020-12-09 10:15:00,1115.97,1117.17,1112.04,1115.76,7131.0,1115.97,1117.17,1112.04,1115.76,7131.0
2020-12-09 10:20:00,1112.84,1113.9,1110.9,1111.25,4926.0,1112.84,1113.9,1110.9,1111.25,4926.0
2020-12-09 10:25:00,1112.11,1113.29,1108.8,1110.35,5094.0,1112.11,1113.29,1108.8,1110.35,5094.0
2020-12-09 10:30:00,1111.26,1114.04,1111.25,1112.41,7219.0,1111.26,1114.04,1111.25,1112.41,7219.0
2020-12-09 10:35:00,1112.0,1115.01,1111.52,1114.03,2686.0,1112.0,1115.01,1111.52,1114.03,2686.0
2020-12-09 10:40:00,1114.97,1115.29,1113.11,1113.94,3727.0,1114.97,1115.29,1113.11,1113.94,3727.0
2020-12-09 10:45:00,1115.26,1116.17,1114.15,1115.0,3213.0,1115.26,1116.17,1114.15,1115.0,3213.0
2020-12-09 10:50:00,1114.01,1114.01,1108.99,1110.16,3680.0,1114.01,1114.01,1108.99,1110.16,3680.0
2020-12-09 10:55:00,1111.05,1112.87,1110.35,1111.13,2547.0,1111.05,1112.87,1110.35,1111.13,2547.0
2020-12-09 11:00:00,1111.13,1113.06,1111.05,1111.06,1945.0,1111.13,1113.06,1111.05,1111.06,1945.0
2020-12-09 11:05:00,1110.85,1112.79,1108.54,1110.72,2524.0,1110.85,1112.79,1108.54,1110.72,2524.0
2020-12-09 11:10:00,1110.2,1111.55,1109.01,1111.01,3079.0,1110.2,1111.55,1109.01,1111.01,3079.0
2020-12-09 11:15:00,1111.16,1112.77,1110.87,1112.77,6100.0,1111.16,1112.77,1110.87,1112.77,6100.0
2020-12-09 11:20:00,1112.3,1115.44,1112.17,1115.01,8564.0,1112.3,1115.44,1112.17,1115.01,8564.0
2020-12-09 11:25:00,1115.23,1117.39,1115.0,1117.39,2391.0,1115.23,1117.39,1115.0,1117.39,2391.0
2020-12-09 11:30:00,1116.58,1120.72,1115.71,1119.99,4768.0,1116.58,1120.72,1115.71,1119.99,4768.0
2020-12-09 11:35:00,1121.25,1121.82,1117.97,1118.42,6271.0,1121.25,1121.82,1117.97,1118.42,6271.0
2020-12-09 11:40:00,1118.46,1120.39,1118.01,1119.98,1965.0,1118.46,1120.39,1118.01,1119.98,1965.0
2020-12-09 11:45:00,1119.0,1119.01,1118.22,1118.79,1800.0,1119.0,1119.01,1118.22,1118.79,1800.0
2020-12-09 11:50:00,1120.04,1120.5,1119.5,1120.43,1021.0,1120.04,1120.5,1119.5,1120.43,1021.0
2020-12-09 11:55:00,1120.59,1122.22,1120.17,1122.21,3681.0,1120.59,1122.22,1120.17,1122.21,3681.0
2020-12-09 12:00:00,1122.62,1125.47,1121.54,1121.81,3052.0,1122.62,1125.47,1121.54,1121.81,3052.0
2020-12-09 12:05:00,1122.89,1125.45,1122.52,1125.01,2120.0,1122.89,1125.45,1122.52,1125.01,2120.0
2020-12-09 12:10:00,1125.15,1125.52,1124.51,1124.52,2015.0,1125.15,1125.52,1124.51,1124.52,2015.0
2020-12-09 12:15:00,1124.72,1125.38,1124.09,1124.98,1950.0,1124.72,1125.38,1124.09,1124.98,1950.0
2020-12-09 12:20:00,1125.12,1126.0,1124.27,1125.82,6735.0,1125.12,1126.0,1124.27,1125.82,6735.0
2020-12-09 12:25:00,1125.74,1129.94,1125.74,1128.26,1504.0,1125.74,1129.94,1125.74,1128.26,1504.0
2020-12-09 12:30:00,1129.23,1129.25,1125.49,1125.49,2970.0,1129.23,1129.25,1125.49,1125.49,2970.0
2020-12-09 12:35:00,1124.95,1127.29,1124.87,1127.29,2787.0,1124.95,1127.29,1124.87,1127.29,2787.0
2020-12-09 12:40:00,1128.16,1128.16,1125.89,1126.05,1730.0,1128.16,1128.16,1125.89,1126.05,1730.0
2020-12-09 12:45:00,1126.87,1131.05,1126.87,1126.96,3501.0,1126.87,1131.05,1126.87,1126.96,3501.0
2020-12-09 12:50:00,1127.55,1129.74,1127.45,1128.95,1342.0,1127.55,1129.74,1127.45,1128.95,1342.0
2020-12-09 12:55:00,1128.8,1129.9,1127.48,1128.64,5076.0,1128.8,1129.9,1127.48,1128.64,5076.0
2020-12-09 13:00:00,1130.0,1130.0,1127.03,1127.03,3500.0,1130.0,1130.0,1127.03,1127.03,3500.0
2020-12-09 13:05:00,1128.9,1130.35,1127.11,1128.62,3158.0,1128.9,1130.35,1127.11,1128.62,3158.0
2020-12-09 13:10:00,1128.87,1130.91,1128.25,1128.73,2802.0,1128.87,1130.91,1128.25,1128.73,2802.0
2020-12-09 13:15:00,1128.6,1130.0,1127.29,1128.52,2586.0,1128.6,1130.0,1127.29,1128.52,2586.0
2020-12-09 13:20:00,1128.14,1129.75,1127.67,1129.75,2450.0,1128.14,1129.75,1127.67,1129.75,2450.0
2020-12-09 13:25:00,1128.71,1131.04,1128.65,1130.8,7078.0,1128.71,1131.04,1128.65,1130.8,7078.0
2020-12-09 13:30:00,1130.56,1130.59,1127.48,1128.48,4470.0,1130.56,1130.59,1127.48,1128.48,4470.0
2020-12-09 13:35:00,1129.2,1130.58,1128.48,1130.14,4410.0,1129.2,1130.58,1128.48,1130.14,4410.0
2020-12-09 13:40:00,1128.95,1130.28,1128.63,1129.99,2454.0,1128.95,1130.28,1128.63,1129.99,2454.0
2020-12-09 13:45:00,1129.62,1131.2,1129.57,1130.73,1579.0,1129.62,1131.2,1129.57,1130.73,1579.0
2020-12-09 13:50:00,1130.52,1131.76,1130.34,1130.34,2489.0,1130.52,1131.76,1130.34,1130.34,2489.0
2020-12-09 13:55:00,1129.67,1132.76,1129.62,1132.76,2752.0,1129.67,1132.76,1129.62,1132.76,2752.0
2020-12-09 14:00:00,1132.9,1135.49,1131.43,1134.26,4953.0,1132.9,1135.49,1131.43,1134.26,4953.0
2020-12-09 14:05:00,1134.38,1135.98,1134.26,1135.78,4225.0,1134.38,1135.98,1134.26,1135.78,4225.0
2020-12-09 14:10:00,1137.82,1137.83,1134.62,1135.29,2725.0,1137.82,1137.83,1134.62,1135.29,2725.0
2020-12-09 14:15:00,1136.02,1137.2,1135.36,1136.29,3278.0,1136.02,1137.2,1135.36,1136.29,3278.0
2020-12-09 14:20:00,1137.31,1139.39,1137.3,1138.09,3783.0,1137.31,1139.39,1137.3,1138.09,3783.0
2020-12-09 14:25:00,1139.56,1142.35,1139.25,1141.27,5417.0,1139.56,1142.35,1139.25,1141.27,5417.0
2020-12-09 14:30:00,1141.26,1143.98,1139.9,1142.58,6017.0,1141.26,1143.98,1139.9,1142.58,6017.0
2020-12-09 14:35:00,1142.4,1143.93,1141.44,1141.44,3154.0,1142.4,1143.93,1141.44,1141.44,3154.0
2020-12-09 14:40:00,1141.37,1142.25,1140.26,1142.25,2723.0,1141.37,1142.25,1140.26,1142.25,2723.0
2020-12-09 14:45:00,1141.87,1145.74,1141.86,1144.02,6904.0,1141.87,1145.74,1141.86,1144.02,6904.0
2020-12-09 14:50:00,1143.36,1143.36,1141.65,1141.85,1350.0,1143.36,1143.36,1141.65,1141.85,1350.0
2020-12-09 14:55:00,1143.05,1144.87,1143.04,1143.54,3401.0,1143.05,1144.87,1143.04,1143.54,3401.0
2020-12-09 15:00:00,1143.74,1144.58,1143.38,1144.13,1562.0,1143.74,1144.58,1143.38,1144.13,1562.0
2020-12-09 15:05:00,1143.42,1146.4,1143.42,1144.65,7863.0,1143.42,1146.4,1143.42,1144.65,7863.0
2020-12-09 15:10:00,1144.84,1144.84,1141.77,1142.04,2300.0,1144.84,1144.84,1141.77,1142.04,2300.0
2020-12-09 15:15:00,1142.65,1143.13,1139.77,1140.57,1844.0,1142.65,1143.13,1139.77,1140.57,1844.0
2020-12-09 15:20:00,1140.07,1140.08,1136.13,1136.18,3557.0,1140.07,1140.08,1136.13,1136.18,3557.0
2020-12-09 15:25:00,1134.41,1134.88,1131.29,1132.33,7669.0,1134.41,1134.88,1131.29,1132.33,7669.0
2020-12-09 15:30:00,1132.44,1134.38,1130.91,1133.0,3227.0,1132.44,1134.38,1130.91,1133.0,3227.0
2020-12-09 15:35:00,1133.56,1135.04,1132.73,1135.04,2801.0,1133.56,1135.04,1132.73,1135.04,2801.0
2020-12-09 15:40:00,1135.04,1135.57,1133.84,1135.29,5992.0,1135.04,1135.57,1133.84,1135.29,5992.0
2020-12-09 15:45:00,1134.43,1136.41,1134.17,1135.17,5511.0,1134.43,1136.41,1134.17,1135.17,5511.0
2020-12-09 15:50:00,1135.86,1137.77,1135.28,1136.92,9354.0,1135.86,1137.77,1135.28,1136.92,9354.0
2020-12-09 15:55:00,1135.98,1139.37,1134.1,1138.41,24741.0,1135.98,1139.37,1134.1,1138.41,24741.0
2020-12-10 09:30:00,1127.57,1134.0,1125.85,1125.85,2146.0,1127.57,1134.0,1125.85,1125.85,2146.0
2020-12-10 09:35:00,1125.0,1127.6,1122.47,1126.7,1800.0,1125.0,1127.6,1122.47,1126.7,1800.0
2020-12-10 09:40:00,1130.57,1133.74,1130.56,1132.86,1200.0,1130.57,1133.74,1130.56,1132.86,1200.0
2020-12-10 09:45:00,1133.12,1133.87,1129.42,1133.76,2939.0,1133.12,1133.87,1129.42,1133.76,2939.0
2020-12-10 09:50:00,1132.74,1137.59,1132.74,1135.94,2200.0,1132.74,1137.59,1132.74,1135.94,2200.0
2020-12-10 09:55:00,1136.24,1136.42,1131.87,1134.82,1255.0,1136.24,1136.42,1131.87,1134.82,1255.0
2020-12-10 10:00:00,1133.75,1134.57,1131.82,1133.34,1619.0,1133.75,1134.57,1131.82,1133.34,1619.0
2020-12-10 10:05:00,1135.88,1137.98,1134.01,1135.85,1900.0,1135.88,1137.98,1134.01,1135.85,1900.0
2020-12-10 10:10:00,1137.15,1142.72,1136.85,1142.46,900.0,1137.15,1142.72,1136.85,1142.46,900.0
2020-12-10 10:15:00,1142.46,1143.02,1140.89,1143.02,2200.0,1142.46,1143.02,1140.89,1143.02,2200.0
2020-12-10 10:20:00,1142.09,1143.02,1138.0,1138.0,2440.0,1142.09,1143.02,1138.0,1138.0,2440.0
2020-12-10 10:25:00,1139.72,1141.84,1137.92,1137.92,800.0,1139.72,1141.84,1137.92,1137.92,800.0
2020-12-10 10:30:00,1135.79,1136.22,1133.06,1133.07,3333.0,1135.79,1136.22,1133.06,1133.07,3333.0
2020-12-10 10:35:00,1134.42,1134.59,1133.41,1133.41,300.0,1134.42,1134.59,1133.41,1133.41,300.0
2020-12-10 10:40:00,1132.81,1133.64,1132.81,1133.06,600.0,1132.81,1133.64,1132.81,1133.06,600.0
2020-12-10 10:45:00,1134.58,1134.58,1133.33,1133.33,200.0,1134.58,1134.58,1133.33,1133.33,200.0
2020-12-10 10:50:00,1134.57,1135.28,1132.93,1135.12,1011.0,1134.57,1135.28,1132.93,1135.12,1011.0
2020-12-10 10:55:00,1135.0,1137.25,1132.49,1137.11,5475.0,1135.0,1137.25,1132.49,1137.11,5475.0
2020-12-10 11:00:00,1137.77,1138.44,1134.68,1136.34,1238.0,1137.77,1138.44,1134.68,1136.34,1238.0
2020-12-10 11:05:00,1137.97,1142.9,1137.14,1140.61,3306.0,1137.97,1142.9,1137.14,1140.61,3306.0
2020-12-10 11:10:00,1138.25,1138.95,1138.25,1138.37,300.0,1138.25,1138.95,1138.25,1138.37,300.0
2020-12-10 11:15:00,1140.38,1140.76,1139.04,1140.14,800.0,1140.38,1140.76,1139.04,1140.14,800.0
2020-12-10 11:20:00,1141.02,1143.3,1141.01,1143.12,1200.0,1141.02,1143.3,1141.01,1143.12,1200.0
2020-12-10 11:25:00,1142.47,1146.88,1141.83,1145.48,6811.0,1142.47,1146.88,1141.83,1145.48,6811.0
2020-12-10 11:30:00,1145.48,1147.36,1143.29,1144.27,3917.0,1145.48,1147.36,1143.29,1144.27,3917.0
2020-12-10 11:35:00,1146.46,1147.84,1145.0,1145.01,2259.0,1146.46,1147.84,1145.0,1145.01,2259.0
2020-12-10 11:40:00,1145.28,1145.28,1143.65,1143.65,300.0,1145.28,1145.28,1143.65,1143.65,300.0
2020-12-10 11:45:00,1145.18,1146.0,1142.14,1142.89,1281.0,1145.18,1146.0,1142.14,1142.89,1281.0
2020-12-10 11:50:00,1143.01,1143.01,1140.11,1140.11,800.0,1143.01,1143.01,1140.11,1140.11,800.0
2020-12-10 11:55:00,1138.04,1140.22,1138.01,1139.81,1065.0,1138.04,1140.22,1138.01,1139.81,1065.0
2020-12-10 12:00:00,1139.12,1141.7,1139.12,1140.65,912.0,1139.12,1141.7,1139.12,1140.65,912.0
2020-12-10 12:05:00,1141.47,1141.75,1140.44,1140.44,1188.0,1141.47,1141.75,1140.44,1140.44,1188.0
2020-12-10 12:10:00,1141.31,1141.31,1139.53,1139.61,500.0,1141.31,1141.31,1139.53,1139.61,500.0
2020-12-10 12:15:00,1140.13,1140.41,1139.94,1139.94,500.0,1140.13,1140.41,1139.94,1139.94,500.0
2020-12-10 12:20:00,1139.05,1139.56,1138.63,1139.42,2200.0,1139.05,1139.56,1138.63,1139.42,2200.0
2020-12-10 12:25:00,1141.69,1142.02,1140.41,1141.05,1000.0,1141.69,1142.02,1140.41,1141.05,1000.0
2020-12-10 12:30:00,1140.16,1140.23,1138.59,1138.59,400.0,1140.16,1140.23,1138.59,1138.59,400.0
2020-12-10 12:35:00,1139.78,1139.78,1138.42,1139.05,400.0,1139.78,1139.78,1138.42,1139.05,400.0
2020-12-10 12:40:00,1139.82,1142.79,1139.82,1141.68,1054.0,1139.82,1142.79,1139.82,1141.68,1054.0
2020-12-10 12:45:00,1140.79,1140.91,1140.79,1140.91,200.0,1140.79,1140.91,1140.79,1140.91,200.0
2020-12-10 12:50:00,1138.52,1139.9,1137.76,1139.77,1612.0,1138.52,1139.9,1137.76,1139.77,1612.0
2020-12-10 12:55:00,1137.98,1139.84,1137.97,1138.88,1251.0,1137.98,1139.84,1137.97,1138.88,1251.0
2020-12-10 13:00:00,1138.79,1139.31,1137.9,1139.31,700.0,1138.79,1139.31,1137.9,1139.31,700.0
2020-12-10 13:05:00,1138.53,1139.64,1138.53,1139.64,200.0,1138.53,1139.64,1138.53,1139.64,200.0
2020-12-10 13:10:00,1140.14,1141.23,1139.51,1140.98,1176.0,1140.14,1141.23,1139.51,1140.98,1176.0
2020-12-10 13:15:00,1140.89,1141.0,1140.86,1141.0,442.0,1140.89,1141.0,1140.86,1141.0,442.0
2020-12-10 13:20:00,1140.98,1141.14,1139.53,1140.33,1000.0,1140.98,1141.14,1139.53,1140.33,1000.0
2020-12-10 13:25:00,1139.91,1139.91,1136.83,1137.29,700.0,1139.91,1139.91,1136.83,1137.29,700.0
2020-12-10 13:30:00,1137.5,1137.93,1134.94,1134.94,1371.0,1137.5,1137.93,1134.94,1134.94,1371.0
2020-12-10 13:35:00,1134.63,1137.77,1134.63,1137.47,3793.0,1134.63,1137.77,1134.63,1137.47,3793.0
2020-12-10 13:40:00,1137.83,1138.35,1136.89,1138.35,602.0,1137.83,1138.35,1136.89,1138.35,602.0
2020-12-10 13:45:00,1137.63,1137.64,1136.85,1137.3,2313.0,1137.63,1137.64,1136.85,1137.3,2313.0
2020-12-10 13:50:00,1136.21,1136.22,1134.31,1135.63,501.0,1136.21,1136.22,1134.31,1135.63,501.0
2020-12-10 13:55:00,1134.83,1135.01,1132.23,1132.56,2899.0,1134.83,1135.01,1132.23,1132.56,2899.0
2020-12-10 14:00:00,1134.0,1134.8,1131.71,1134.23,4839.0,1134.0,1134.8,1131.71,1134.23,4839.0
2020-12-10 14:05:00,1134.91,1135.15,1133.26,1134.51,8665.0,1134.91,1135.15,1133.26,1134.51,8665.0
2020-12-10 14:10:00,1136.69,1137.03,1135.6,1136.82,1017.0,1136.69,1137.03,1135.6,1136.82,1017.0
2020-12-10 14:15:00,1134.86,1134.86,1134.86,1134.86,100.0,1134.86,1134.86,1134.86,1134.86,100.0
2020-12-10 14:20:00,1135.29,1136.63,1135.13,1135.74,1022.0,1135.29,1136.63,1135.13,1135.74,1022.0
2020-12-10 14:25:00,1136.0,1136.0,1135.11,1135.58,600.0,1136.0,1136.0,1135.11,1135.58,600.0
2020-12-10 14:30:00,1135.53,1136.64,1134.6,1136.18,1816.0,1135.53,1136.64,1134.6,1136.18,1816.0
2020-12-10 14:35:00,1135.92,1136.26,1135.36,1135.7,500.0,1135.92,1136.26,1135.36,1135.7,500.0
2020-12-10 14:40:00,1136.54,1137.62,1136.53,1136.88,827.0,1136.54,1137.62,1136.53,1136.88,827.0
2020-12-10 14:45:00,1136.19,1136.59,1136.0,1136.01,500.0,1136.19,1136.59,1136.0,1136.01,500.0
2020-12-10 14:50:00,1136.14,1136.36,1135.62,1135.63,300.0,1136.14,1136.36,1135.62,1135.63,300.0
2020-12-10 14:55:00,1135.62,1137.28,1135.62,1136.48,1849.0,1135.62,1137.28,1135.62,1136.48,1849.0
2020-12-10 15:00:00,1136.4,1138.29,1136.15,1136.15,1495.0,1136.4,1138.29,1136.15,1136.15,1495.0
2020-12-10 15:05:00,1137.27,1137.65,1136.0,1137.65,2037.0,1137.27,1137.65,1136.0,1137.65,2037.0
2020-12-10 15:10:00,1137.21,1137.66,1136.99,1137.25,500.0,1137.21,1137.66,1136.99,1137.25,500.0
2020-12-10 15:15:00,1136.72,1137.01,1136.6,1137.01,700.0,1136.72,1137.01,1136.6,1137.01,700.0
2020-12-10 15:20:00,1137.35,1138.18,1136.96,1138.18,2030.0,1137.35,1138.18,1136.96,1138.18,2030.0
2020-12-10 15:25:00,1137.58,1138.38,1136.45,1136.8,1925.0,1137.58,1138.38,1136.45,1136.8,1925.0
2020-12-10 15:30:00,1137.27,1137.27,1136.0,1136.49,2300.0,1137.27,1137.27,1136.0,1136.49,2300.0
2020-12-10 15:35:00,1136.97,1137.25,1136.0,1136.45,2130.0,1136.97,1137.25,1136.0,1136.45,2130.0
2020-12-10 15:40:00,1136.7,1136.9,1136.25,1136.82,3211.0,1136.7,1136.9,1136.25,1136.82,3211.0
2020-12-10 15:45:00,1137.18,1139.5,1137.18,1139.27,5661.0,1137.18,1139.5,1137.18,1139.27,5661.0
2020-12-10 15:50:00,1140.0,1140.97,1138.52,1140.97,9933.0,1140.0,1140.97,1138.52,1140.97,9933.0
2020-12-10 15:55:00,1141.5,1141.5,1136.18,1137.08,10731.0,1141.5,1141.5,1136.18,1137.08,10731.0
2020-12-11 09:30:00,1146.11,1150.49,1136.99,1150.49,10359.0,1146.11,1150.49,1136.99,1150.49,10359.0
2020-12-11 09:35:00,1152.06,1159.91,1144.86,1144.86,4105.0,1152.06,1159.91,1144.86,1144.86,4105.0
2020-12-11 09:40:00,1150.26,1150.26,1145.75,1145.76,979.0,1150.26,1150.26,1145.75,1145.76,979.0
2020-12-11 09:45:00,1148.17,1148.83,1145.78,1145.79,825.0,1148.17,1148.83,1145.78,1145.79,825.0
2020-12-11 09:50:00,1147.36,1148.96,1147.27,1147.28,1633.0,1147.36,1148.96,1147.27,1147.28,1633.0
2020-12-11 09:55:00,1147.96,1149.99,1147.61,1147.61,1952.0,1147.96,1149.99,1147.61,1147.61,1952.0
2020-12-11 10:00:00,1147.79,1149.24,1147.19,1147.55,1607.0,1147.79,1149.24,1147.19,1147.55,1607.0
2020-12-11 10:05:00,1147.11,1147.11,1145.63,1145.64,200.0,1147.11,1147.11,1145.63,1145.64,200.0
2020-12-11 10:10:00,1145.43,1150.2,1145.43,1148.33,923.0,1145.43,1150.2,1145.43,1148.33,923.0
2020-12-11 10:15:00,1149.0,1149.12,1148.25,1148.63,1540.0,1149.0,1149.12,1148.25,1148.63,1540.0
2020-12-11 10:20:00,1148.29,1148.29,1145.02,1145.98,1616.0,1148.29,1148.29,1145.02,1145.98,1616.0
2020-12-11 10:25:00,1145.99,1150.77,1145.99,1149.65,5018.0,1145.99,1150.77,1145.99,1149.65,5018.0
2020-12-11 10:30:00,1147.64,1149.54,1147.02,1148.7,2601.0,1147.64,1149.54,1147.02,1148.7,2601.0
2020-12-11 10:35:00,1150.56,1150.57,1146.9,1148.11,900.0,1150.56,1150.57,1146.9,1148.11,900.0
2020-12-11 10:40:00,1150.3,1151.9,1150.15,1150.88,943.0,1150.3,1151.9,1150.15,1150.88,943.0
2020-12-11 10:45:00,1149.6,1149.6,1149.35,1149.35,200.0,1149.6,1149.6,1149.35,1149.35,200.0
2020-12-11 10:50:00,1150.6,1154.1,1150.6,1150.8,1111.0,1150.6,1154.1,1150.6,1150.8,1111.0
2020-12-11 10:55:00,1151.0,1151.44,1149.33,1150.22,3436.0,1151.0,1151.44,1149.33,1150.22,3436.0
2020-12-11 11:00:00,1151.13,1151.14,1148.99,1150.14,1115.0,1151.13,1151.14,1148.99,1150.14,1115.0
2020-12-11 11:05:00,1148.95,1150.21,1148.33,1148.33,600.0,1148.95,1150.21,1148.33,1148.33,600.0
2020-12-11 11:10:00,1148.33,1148.33,1148.33,1148.33,0.0,1148.33,1148.33,1148.33,1148.33,0.0
2020-12-11 11:15:00,1149.37,1149.37,1148.34,1148.34,400.0,1149.37,1149.37,1148.34,1148.34,400.0
2020-12-11 11:20:00,1148.34,1148.34,1148.34,1148.34,0.0,1148.34,1148.34,1148.34,1148.34,0.0
2020-12-11 11:25:00,1147.22,1147.35,1145.65,1147.34,636.0,1147.22,1147.35,1145.65,1147.34,636.0
2020-12-11 11:30:00,1146.79,1146.79,1144.85,1146.05,1404.0,1146.79,1146.79,1144.85,1146.05,1404.0
2020-12-11 11:35:00,1146.0,1146.44,1145.37,1146.0,1200.0,1146.0,1146.44,1145.37,1146.0,1200.0
2020-12-11 11:40:00,1147.12,1148.48,1147.12,1147.63,1200.0,1147.12,1148.48,1147.12,1147.63,1200.0
2020-12-11 11:45:00,1146.97,1147.69,1146.16,1147.68,307.0,1146.97,1147.69,1146.16,1147.68,307.0
2020-12-11 11:50:00,1147.72,1149.44,1147.05,1149.44,600.0,1147.72,1149.44,1147.05,1149.44,600.0
2020-12-11 11:55:00,1150.03,1151.56,1148.49,1150.51,3400.0,1150.03,1151.56,1148.49,1150.51,3400.0
2020-12-11 12:00:00,1150.32,1151.19,1148.02,1148.16,4509.0,1150.32,1151.19,1148.02,1148.16,4509.0
2020-12-11 12:05:00,1147.27,1147.71,1147.27,1147.27,300.0,1147.27,1147.71,1147.27,1147.27,300.0
2020-12-11 12:10:00,1147.33,1147.34,1146.0,1146.0,305.0,1147.33,1147.34,1146.0,1146.0,305.0
2020-12-11 12:15:00,1148.94,1148.94,1146.0,1147.33,1654.0,1148.94,1148.94,1146.0,1147.33,1654.0
2020-12-11 12:20:00,1147.32,1150.33,1146.8,1149.49,1304.0,1147.32,1150.33,1146.8,1149.49,1304.0
2020-12-11 12:25:00,1148.23,1149.31,1148.23,1149.31,318.0,1148.23,1149.31,1148.23,1149.31,318.0
2020-12-11 12:30:00,1148.1,1149.11,1147.56,1147.95,2874.0,1148.1,1149.11,1147.56,1147.95,2874.0
2020-12-11 12:35:00,1147.6,1147.88,1145.42,1146.0,2452.0,1147.6,1147.88,1145.42,1146.0,2452.0
2020-12-11 12:40:00,1146.75,1148.48,1146.54,1148.05,1468.0,1146.75,1148.48,1146.54,1148.05,1468.0
2020-12-11 12:45:00,1148.06,1148.07,1147.77,1147.78,600.0,1148.06,1148.07,1147.77,1147.78,600.0
2020-12-11 12:50:00,1148.0,1148.0,1148.0,1148.0,100.0,1148.0,1148.0,1148.0,1148.0,100.0
2020-12-11 12:55:00,1147.76,1147.84,1146.0,1146.7,1004.0,1147.76,1147.84,1146.0,1146.7,1004.0
2020-12-11 13:00:00,1149.58,1149.59,1147.89,1148.63,1175.0,1149.58,1149.59,1147.89,1148.63,1175.0
2020-12-11 13:05:00,1148.06,1148.24,1146.23,1147.07,1178.0,1148.06,1148.24,1146.23,1147.07,1178.0
2020-12-11 13:10:00,1148.49,1148.49,1147.67,1147.93,600.0,1148.49,1148.49,1147.67,1147.93,600.0
2020-12-11 13:15:00,1149.22,1149.65,1148.53,1148.53,800.0,1149.22,1149.65,1148.53,1148.53,800.0
2020-12-11 13:20:00,1148.72,1152.1,1148.72,1151.16,1401.0,1148.72,1152.1,1148.72,1151.16,1401.0
2020-12-11 13:25:00,1151.16,1157.03,1150.48,1153.62,2405.0,1151.16,1157.03,1150.48,1153.62,2405.0
2020-12-11 13:30:00,1153.5,1156.47,1153.5,1156.47,1155.0,1153.5,1156.47,1153.5,1156.47,1155.0
2020-12-11 13:35:00,1155.67,1156.13,1154.65,1155.65,700.0,1155.67,1156.13,1154.65,1155.65,700.0
2020-12-11 13:40:00,1156.23,1157.93,1155.61,1157.06,1100.0,1156.23,1157.93,1155.61,1157.06,1100.0
2020-12-11 13:45:00,1157.17,1157.18,1156.77,1156.77,300.0,1157.17,1157.18,1156.77,1156.77,300.0
2020-12-11 13:50:00,1156.96,1157.49,1156.79,1157.31,801.0,1156.96,1157.49,1156.79,1157.31,801.0
2020-12-11 13:55:00,1157.41,1159.17,1157.41,1159.17,759.0,1157.41,1159.17,1157.41,1159.17,759.0
2020-12-11 14:00:00,1158.98,1158.98,1157.65,1158.14,606.0,1158.98,1158.98,1157.65,1158.14,606.0
2020-12-11 14:05:00,1158.32,1158.32,1157.49,1157.49,608.0,1158.32,1158.32,1157.49,1157.49,608.0
2020-12-11 14:10:00,1157.02,1157.35,1156.58,1157.35,1500.0,1157.02,1157.35,1156.58,1157.35,1500.0
2020-12-11 14:15:00,1157.55,1157.55,1157.46,1157.46,200.0,1157.55,1157.55,1157.46,1157.46,200.0
2020-12-11 14:20:00,1158.0,1158.11,1157.42,1158.11,1256.0,1158.0,1158.11,1157.42,1158.11,1256.0
2020-12-11 14:25:00,1158.89,1158.89,1158.88,1158.88,200.0,1158.89,1158.89,1158.88,1158.88,200.0
2020-12-11 14:30:00,1159.25,1163.1,1159.25,1161.35,1633.0,1159.25,1163.1,1159.25,1161.35,1633.0
2020-12-11 14:35:00,1161.27,1162.0,1161.22,1161.8,500.0,1161.27,1162.0,1161.22,1161.8,500.0
2020-12-11 14:40:00,1161.42,1161.42,1160.4,1160.4,782.0,1161.42,1161.42,1160.4,1160.4,782.0
2020-12-11 14:45:00,1161.74,1161.74,1158.45,1158.45,1427.0,1161.74,1161.74,1158.45,1158.45,1427.0
2020-12-11 14:50:00,1158.88,1159.07,1157.6,1157.6,600.0,1158.88,1159.07,1157.6,1157.6,600.0
2020-12-11 14:55:00,1157.49,1157.52,1155.06,1157.25,3091.0,1157.49,1157.52,1155.06,1157.25,3091.0
2020-12-11 15:00:00,1156.16,1156.84,1155.26,1156.81,1800.0,1156.16,1156.84,1155.26,1156.81,1800.0
2020-12-11 15:05:00,1156.81,1157.27,1156.42,1156.43,300.0,1156.81,1157.27,1156.42,1156.43,300.0
2020-12-11 15:10:00,1156.68,1157.05,1156.47,1156.63,940.0,1156.68,1157.05,1156.47,1156.63,940.0
2020-12-11 15:15:00,1157.83,1159.27,1157.37,1157.37,1631.0,1157.83,1159.27,1157.37,1157.37,1631.0
2020-12-11 15:20:00,1156.73,1156.73,1156.58,1156.58,200.0,1156.73,1156.73,1156.58,1156.58,200.0
2020-12-11 15:25:00,1157.56,1157.6,1154.0,1154.35,2180.0,1157.56,1157.6,1154.0,1154.35,2180.0
2020-12-11 15:30:00,1155.1,1156.1,1154.24,1155.72,1865.0,1155.1,1156.1,1154.24,1155.72,1865.0
2020-12-11 15:35:00,1156.12,1156.95,1155.26,1155.94,1096.0,1156.12,1156.95,1155.26,1155.94,1096.0
2020-12-11 15:40:00,1156.18,1157.2,1155.95,1157.2,1796.0,1156.18,1157.2,1155.95,1157.2,1796.0
2020-12-11 15:45:00,1156.9,1157.75,1154.75,1155.17,1635.0,1156.9,1157.75,1154.75,1155.17,1635.0
2020-12-11 15:50:00,1155.89,1157.74,1154.62,1156.5,5310.0,1155.89,1157.74,1154.62,1156.5,5310.0
2020-12-11 15:55:00,1156.5,1156.88,1153.67,1154.67,14079.0,1156.5,1156.88,1153.67,1154.67,14079.0
2020-12-14 09:30:00,1159.63,1159.63,1156.45,1156.45,2529.0,1159.63,1159.63,1156.45,1156.45,2529.0
2020-12-14 09:35:00,1162.02,1162.02,1160.99,1161.55,767.0,1162.02,1162.02,1160.99,1161.55,767.0
2020-12-14 09:40:00,1164.42,1172.48,1163.29,1172.48,1620.0,1164.42,1172.48,1163.29,1172.48,1620.0
2020-12-14 09:45:00,1174.06,1175.8,1169.7,1171.82,4026.0,1174.06,1175.8,1169.7,1171.82,4026.0
2020-12-14 09:50:00,1172.37,1173.95,1168.09,1168.09,2433.0,1172.37,1173.95,1168.09,1168.09,2433.0
2020-12-14 09:55:00,1169.99,1170.91,1167.46,1167.47,3020.0,1169.99,1170.91,1167.46,1167.47,3020.0
2020-12-14 10:00:00,1167.93,1171.49,1167.93,1171.42,2100.0,1167.93,1171.49,1167.93,1171.42,2100.0
2020-12-14 10:05:00,1172.63,1175.45,1171.01,1175.45,1815.0,1172.63,1175.45,1171.01,1175.45,1815.0
2020-12-14 10:10:00,1175.62,1179.97,1173.49,1178.8,9503.0,1175.62,1179.97,1173.49,1178.8,9503.0
2020-12-14 10:15:00,1178.8,1182.41,1176.78,1181.66,4109.0,1178.8,1182.41,1176.78,1181.66,4109.0
2020-12-14 10:20:00,1180.55,1182.21,1177.74,1177.93,1350.0,1180.55,1182.21,1177.74,1177.93,1350.0
2020-12-14 10:25:00,1177.31,1179.08,1176.6,1176.93,2100.0,1177.31,1179.08,1176.6,1176.93,2100.0
2020-12-14 10:30:00,1175.67,1176.68,1173.84,1176.68,2600.0,1175.67,1176.68,1173.84,1176.68,2600.0
2020-12-14 10:35:00,1175.36,1175.36,1174.31,1175.21,700.0,1175.36,1175.36,1174.31,1175.21,700.0
2020-12-14 10:40:00,1175.07,1175.65,1174.43,1175.65,900.0,1175.07,1175.65,1174.43,1175.65,900.0
2020-12-14 10:45:00,1176.07,1176.08,1168.85,1168.86,2100.0,1176.07,1176.08,1168.85,1168.86,2100.0
2020-12-14 10:50:00,1168.3,1169.67,1164.99,1165.0,2786.0,1168.3,1169.67,1164.99,1165.0,2786.0
2020-12-14 10:55:00,1165.0,1166.47,1162.39,1162.39,1600.0,1165.0,1166.47,1162.39,1162.39,1600.0
2020-12-14 11:00:00,1161.0,1162.22,1160.53,1160.53,1100.0,1161.0,1162.22,1160.53,1160.53,1100.0
2020-12-14 11:05:00,1160.59,1160.59,1157.06,1157.45,1428.0,1160.59,1160.59,1157.06,1157.45,1428.0
2020-12-14 11:10:00,1156.74,1157.15,1152.39,1152.39,900.0,1156.74,1157.15,1152.39,1152.39,900.0
2020-12-14 11:15:00,1151.54,1155.56,1151.53,1152.79,1719.0,1151.54,1155.56,1151.53,1152.79,1719.0
2020-12-14 11:20:00,1152.63,1152.64,1148.79,1148.8,700.0,1152.63,1152.64,1148.79,1148.8,700.0
2020-12-14 11:25:00,1152.7,1153.37,1148.08,1150.41,2300.0,1152.7,1153.37,1148.08,1150.41,2300.0
2020-12-14 11:30:00,1146.7,1152.4,1142.74,1151.41,3215.0,1146.7,1152.4,1142.74,1151.41,3215.0
2020-12-14 11:35:00,1150.93,1156.71,1150.93,1156.71,1584.0,1150.93,1156.71,1150.93,1156.71,1584.0
2020-12-14 11:40:00,1156.33,1159.93,1156.25,1159.93,1574.0,1156.33,1159.93,1156.25,1159.93,1574.0
2020-12-14 11:45:00,1161.15,1161.17,1158.27,1158.38,2500.0,1161.15,1161.17,1158.27,1158.38,2500.0
2020-12-14 11:50:00,1158.0,1160.45,1157.5,1160.44,601.0,1158.0,1160.45,1157.5,1160.44,601.0
2020-12-14 11:55:00,1158.92,1159.37,1158.56,1158.66,901.0,1158.92,1159.37,1158.56,1158.66,901.0
2020-12-14 12:00:00,1158.19,1161.21,1158.18,1161.16,1100.0,1158.19,1161.21,1158.18,1161.16,1100.0
2020-12-14 12:05:00,1162.75,1162.92,1161.77,1161.77,1257.0,1162.75,1162.92,1161.77,1161.77,1257.0
2020-12-14 12:10:00,1161.78,1162.99,1160.74,1160.74,1400.0,1161.78,1162.99,1160.74,1160.74,1400.0
2020-12-14 12:15:00,1161.79,1161.98,1161.78,1161.97,200.0,1161.79,1161.98,1161.78,1161.97,200.0
2020-12-14 12:20:00,1161.74,1164.84,1161.74,1164.8,2334.0,1161.74,1164.84,1161.74,1164.8,2334.0
2020-12-14 12:25:00,1163.52,1168.62,1163.52,1168.62,516.0,1163.52,1168.62,1163.52,1168.62,516.0
2020-12-14 12:30:00,1167.43,1168.46,1165.84,1166.46,1409.0,1167.43,1168.46,1165.84,1166.46,1409.0
2020-12-14 12:35:00,1167.03,1173.8,1165.63,1168.55,2787.0,1167.03,1173.8,1165.63,1168.55,2787.0
2020-12-14 12:40:00,1169.73,1170.63,1167.02,1167.4,1107.0,1169.73,1170.63,1167.02,1167.4,1107.0
2020-12-14 12:45:00,1168.89,1168.89,1168.89,1168.89,100.0,1168.89,1168.89,1168.89,1168.89,100.0
2020-12-14 12:50:00,1168.99,1168.99,1167.04,1167.05,1177.0,1168.99,1168.99,1167.04,1167.05,1177.0
2020-12-14 12:55:00,1170.75,1170.75,1169.23,1169.23,225.0,1170.75,1170.75,1169.23,1169.23,225.0
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 13:05:00,1169.1,1169.1,1169.1,1169.1,0.0,1169.1,1169.1,1169.1,1169.1,0.0
2020-12-14 13:10:00,1167.25,1167.25,1166.22,1166.22,600.0,1167.25,1167.25,1166.22,1166.22,600.0
2020-12-14 13:15:00,1165.64,1165.89,1164.95,1164.96,1907.0,1165.64,1165.89,1164.95,1164.96,1907.0
2020-12-14 13:20:00,1164.14,1164.14,1161.59,1161.59,708.0,1164.14,1164.14,1161.59,1161.59,708.0
2020-12-14 13:25:00,1161.34,1166.46,1161.34,1162.06,1759.0,1161.34,1166.46,1161.34,1162.06,1759.0
2020-12-14 13:30:00,1165.62,1169.35,1165.61,1168.46,2266.0,1165.62,1169.35,1165.61,1168.46,2266.0
2020-12-14 13:35:00,1166.31,1166.48,1166.25,1166.26,900.0,1166.31,1166.48,1166.25,1166.26,900.0
2020-12-14 13:40:00,1166.5,1167.65,1166.5,1166.91,700.0,1166.5,1167.65,1166.5,1166.91,700.0
2020-12-14 13:45:00,1166.76,1166.77,1166.72,1166.72,306.0,1166.76,1166.77,1166.72,1166.72,306.0
2020-12-14 13:50:00,1166.84,1168.2,1166.0,1167.41,1194.0,1166.84,1168.2,1166.0,1167.41,1194.0
2020-12-14 13:55:00,1168.2,1171.5,1168.2,1169.78,951.0,1168.2,1171.5,1168.2,1169.78,951.0
2020-12-14 14:00:00,1170.69,1170.7,1169.5,1169.84,1342.0,1170.69,1170.7,1169.5,1169.84,1342.0
2020-12-14 14:05:00,1168.81,1168.81,1166.84,1167.85,600.0,1168.81,1168.81,1166.84,1167.85,600.0
2020-12-14 14:10:00,1168.03,1169.9,1163.97,1163.97,1753.0,1168.03,1169.9,1163.97,1163.97,1753.0
2020-12-14 14:15:00,1164.5,1167.51,1162.47,1163.03,2327.0,1164.5,1167.51,1162.47,1163.03,2327.0
2020-12-14 14:20:00,1159.63,1159.63,1159.63,1159.63,100.0,1159.63,1159.63,1159.63,1159.63,100.0
2020-12-14 14:25:00,1159.63,1161.28,1159.59,1160.48,1154.0,1159.63,1161.28,1159.59,1160.48,1154.0
2020-12-14 14:30:00,1160.01,1161.03,1159.38,1160.55,700.0,1160.01,1161.03,1159.38,1160.55,700.0
2020-12-14 14:35:00,1160.78,1162.06,1159.87,1160.43,1300.0,1160.78,1162.06,1159.87,1160.43,1300.0
2020-12-14 14:40:00,1159.0,1159.01,1152.0,1154.35,2300.0,1159.0,1159.01,1152.0,1154.35,2300.0
2020-12-14 14:45:00,1154.36,1155.41,1153.31,1155.38,1800.0,1154.36,1155.41,1153.31,1155.38,1800.0
2020-12-14 14:50:00,1155.07,1155.11,1153.68,1155.09,1300.0,1155.07,1155.11,1153.68,1155.09,1300.0
2020-12-14 14:55:00,1155.09,1157.41,1154.56,1157.4,1241.0,1155.09,1157.41,1154.56,1157.4,1241.0
2020-12-14 15:00:00,1158.74,1158.84,1157.04,1157.05,400.0,1158.74,1158.84,1157.04,1157.05,400.0
2020-12-14 15:05:00,1157.69,1157.69,1154.98,1154.98,800.0,1157.69,1157.69,1154.98,1154.98,800.0
2020-12-14 15:10:00,1156.03,1158.37,1156.02,1158.36,700.0,1156.03,1158.37,1156.02,1158.36,700.0
2020-12-14 15:15:00,1156.88,1158.0,1156.87,1157.85,600.0,1156.88,1158.0,1156.87,1157.85,600.0
2020-12-14 15:20:00,1159.1,1159.1,1156.13,1156.13,2002.0,1159.1,1159.1,1156.13,1156.13,2002.0
2020-12-14 15:25:00,1156.65,1156.8,1155.61,1155.61,2194.0,1156.65,1156.8,1155.61,1155.61,2194.0
2020-12-14 15:30:00,1154.7,1155.78,1153.4,1153.4,1909.0,1154.7,1155.78,1153.4,1153.4,1909.0
2020-12-14 15:35:00,1153.3,1153.49,1151.68,1151.68,2025.0,1153.3,1153.49,1151.68,1151.68,2025.0
2020-12-14 15:40:00,1151.52,1152.26,1150.69,1151.11,1620.0,1151.52,1152.26,1150.69,1151.11,1620.0
2020-12-14 15:45:00,1151.06,1152.08,1150.23,1151.36,2700.0,1151.06,1152.08,1150.23,1151.36,2700.0
2020-12-14 15:50:00,1150.17,1152.71,1149.59,1152.01,5128.0,1150.17,1152.71,1149.59,1152.01,5128.0
2020-12-14 15:55:00,1152.39,1153.44,1150.35,1151.13,8069.0,1152.39,1153.44,1150.35,1151.13,8069.0
2020-12-15 09:30:00,1157.33,1161.6,1157.33,1161.6,1353.0,1157.33,1161.6,1157.33,1161.6,1353.0
2020-12-15 09:35:00,1159.73,1161.53,1159.6,1161.13,400.0,1159.73,1161.53,1159.6,1161.13,400.0
2020-12-15 09:40:00,1160.22,1162.66,1155.99,1155.99,3904.0,1160.22,1162.66,1155.99,1155.99,3904.0
2020-12-15 09:45:00,1154.9,1160.3,1154.21,1156.03,1460.0,1154.9,1160.3,1154.21,1156.03,1460.0
2020-12-15 09:50:00,1156.83,1157.09,1156.05,1157.08,500.0,1156.83,1157.09,1156.05,1157.08,500.0
2020-12-15 09:55:00,1156.15,1156.15,1156.15,1156.15,120.0,1156.15,1156.15,1156.15,1156.15,120.0
2020-12-15 10:00:00,1152.34,1153.88,1151.22,1152.14,979.0,1152.34,1153.88,1151.22,1152.14,979.0
2020-12-15 10:05:00,1150.14,1155.2,1150.14,1153.3,700.0,1150.14,1155.2,1150.14,1153.3,700.0
2020-12-15 10:10:00,1156.35,1156.35,1156.25,1156.25,200.0,1156.35,1156.35,1156.25,1156.25,200.0
2020-12-15 10:15:00,1156.03,1157.83,1156.02,1157.83,1000.0,1156.03,1157.83,1156.02,1157.83,1000.0
2020-12-15 10:20:00,1156.94,1156.95,1156.94,1156.94,100.0,1156.94,1156.95,1156.94,1156.94,100.0
2020-12-15 10:25:00,1155.34,1156.95,1155.18,1156.23,1215.0,1155.34,1156.95,1155.18,1156.23,1215.0
2020-12-15 10:30:00,1157.7,1157.7,1157.7,1157.7,100.0,1157.7,1157.7,1157.7,1157.7,100.0
2020-12-15 10:35:00,1158.17,1158.24,1156.88,1157.03,900.0,1158.17,1158.24,1156.88,1157.03,900.0
2020-12-15 10:40:00,1154.35,1154.35,1153.99,1153.99,200.0,1154.35,1154.35,1153.99,1153.99,200.0
2020-12-15 10:45:00,1155.52,1158.5,1155.08,1158.5,863.0,1155.52,1158.5,1155.08,1158.5,863.0
2020-12-15 10:50:00,1157.48,1157.68,1156.76,1157.67,915.0,1157.48,1157.68,1156.76,1157.67,915.0
2020-12-15 10:55:00,1158.15,1160.0,1158.15,1159.29,364.0,1158.15,1160.0,1158.15,1159.29,364.0
2020-12-15 11:00:00,1158.53,1161.15,1158.29,1160.02,2137.0,1158.53,1161.15,1158.29,1160.02,2137.0
2020-12-15 11:05:00,1160.41,1160.95,1158.77,1160.0,4138.0,1160.41,1160.95,1158.77,1160.0,4138.0
2020-12-15 11:10:00,1160.0,1161.65,1159.04,1160.09,4596.0,1160.0,1161.65,1159.04,1160.09,4596.0
2020-12-15 11:15:00,1160.25,1160.86,1159.38,1160.04,4375.0,1160.25,1160.86,1159.38,1160.04,4375.0
2020-12-15 11:20:00,1160.82,1160.82,1158.81,1160.48,1539.0,1160.82,1160.82,1158.81,1160.48,1539.0
2020-12-15 11:25:00,1160.77,1160.98,1159.29,1159.79,6265.0,1160.77,1160.98,1159.29,1159.79,6265.0
2020-12-15 11:30:00,1160.45,1161.02,1159.38,1160.0,6383.0,1160.45,1161.02,1159.38,1160.0,6383.0
2020-12-15 11:35:00,1160.18,1160.25,1159.58,1159.58,1400.0,1160.18,1160.25,1159.58,1159.58,1400.0
2020-12-15 11:40:00,1160.31,1161.13,1159.68,1159.69,1741.0,1160.31,1161.13,1159.68,1159.69,1741.0
2020-12-15 11:45:00,1160.13,1160.87,1159.72,1159.72,1668.0,1160.13,1160.87,1159.72,1159.72,1668.0
2020-12-15 11:50:00,1160.17,1160.26,1160.0,1160.0,504.0,1160.17,1160.26,1160.0,1160.0,504.0
2020-12-15 11:55:00,1159.75,1160.35,1159.74,1160.04,1646.0,1159.75,1160.35,1159.74,1160.04,1646.0
2020-12-15 12:00:00,1160.05,1160.18,1159.61,1159.61,600.0,1160.05,1160.18,1159.61,1159.61,600.0
2020-12-15 12:05:00,1160.31,1160.32,1159.52,1159.52,1775.0,1160.31,1160.32,1159.52,1159.52,1775.0
2020-12-15 12:10:00,1158.73,1158.73,1158.68,1158.68,200.0,1158.73,1158.73,1158.68,1158.68,200.0
2020-12-15 12:15:00,1160.12,1160.83,1158.99,1159.4,1997.0,1160.12,1160.83,1158.99,1159.4,1997.0
2020-12-15 12:20:00,1160.01,1160.2,1158.6,1158.75,920.0,1160.01,1160.2,1158.6,1158.75,920.0
2020-12-15 12:25:00,1159.03,1159.03,1159.02,1159.03,100.0,1159.03,1159.03,1159.02,1159.03,100.0
2020-12-15 12:30:00,1159.24,1160.08,1159.23,1160.03,500.0,1159.24,1160.08,1159.23,1160.03,500.0
2020-12-15 12:35:00,1162.13,1164.27,1162.12,1163.19,1451.0,1162.13,1164.27,1162.12,1163.19,1451.0
2020-12-15 12:40:00,1163.51,1166.14,1163.5,1166.14,1100.0,1163.51,1166.14,1163.5,1166.14,1100.0
2020-12-15 12:45:00,1167.39,1169.2,1166.98,1169.2,2424.0,1167.39,1169.2,1166.98,1169.2,2424.0
2020-12-15 12:50:00,1169.37,1170.71,1168.92,1169.84,1909.0,1169.37,1170.71,1168.92,1169.84,1909.0
2020-12-15 12:55:00,1170.63,1171.23,1170.31,1171.23,1000.0,1170.63,1171.23,1170.31,1171.23,1000.0
2020-12-15 13:00:00,1173.25,1173.25,1170.59,1171.87,1261.0,1173.25,1173.25,1170.59,1171.87,1261.0
2020-12-15 13:05:00,1171.88,1171.89,1170.75,1171.13,900.0,1171.88,1171.89,1170.75,1171.13,900.0
2020-12-15 13:10:00,1171.19,1171.82,1171.06,1171.07,405.0,1171.19,1171.82,1171.06,1171.07,405.0
2020-12-15 13:15:00,1171.45,1171.83,1170.95,1170.95,600.0,1171.45,1171.83,1170.95,1170.95,600.0
2020-12-15 13:20:00,1170.38,1173.09,1170.38,1172.18,1516.0,1170.38,1173.09,1170.38,1172.18,1516.0
2020-12-15 13:25:00,1171.99,1171.99,1170.78,1171.27,700.0,1171.99,1171.99,1170.78,1171.27,700.0
2020-12-15 13:30:00,1170.64,1172.03,1170.12,1171.51,1213.0,1170.64,1172.03,1170.12,1171.51,1213.0
2020-12-15 13:35:00,1171.05,1171.56,1170.89,1171.17,1632.0,1171.05,1171.56,1170.89,1171.17,1632.0
2020-12-15 13:40:00,1170.88,1170.88,1169.35,1170.59,900.0,1170.88,1170.88,1169.35,1170.59,900.0
2020-12-15 13:45:00,1171.2,1172.57,1170.86,1170.86,1100.0,1171.2,1172.57,1170.86,1170.86,1100.0
2020-12-15 13:50:00,1171.23,1172.03,1171.23,1171.87,600.0,1171.23,1172.03,1171.23,1171.87,600.0
2020-12-15 13:55:00,1171.67,1171.87,1171.21,1171.21,400.0,1171.67,1171.87,1171.21,1171.21,400.0
2020-12-15 14:00:00,1171.05,1173.61,1171.04,1173.61,1300.0,1171.05,1173.61,1171.04,1173.61,1300.0
2020-12-15 14:05:00,1173.13,1173.62,1172.51,1173.62,2955.0,1173.13,1173.62,1172.51,1173.62,2955.0
2020-12-15 14:10:00,1173.35,1176.0,1173.34,1176.0,1300.0,1173.35,1176.0,1173.34,1176.0,1300.0
2020-12-15 14:15:00,1175.91,1176.45,1174.66,1176.44,900.0,1175.91,1176.45,1174.66,1176.44,900.0
2020-12-15 14:20:00,1175.14,1175.14,1173.68,1174.07,700.0,1175.14,1175.14,1173.68,1174.07,700.0
2020-12-15 14:25:00,1173.65,1173.87,1173.15,1173.87,701.0,1173.65,1173.87,1173.15,1173.87,701.0
2020-12-15 14:30:00,1173.72,1174.44,1172.7,1173.41,3159.0,1173.72,1174.44,1172.7,1173.41,3159.0
2020-12-15 14:35:00,1173.57,1174.08,1172.98,1173.82,1400.0,1173.57,1174.08,1172.98,1173.82,1400.0
2020-12-15 14:40:00,1173.5,1174.33,1173.05,1173.93,1250.0,1173.5,1174.33,1173.05,1173.93,1250.0
2020-12-15 14:45:00,1173.69,1174.83,1173.31,1174.83,2300.0,1173.69,1174.83,1173.31,1174.83,2300.0
2020-12-15 14:50:00,1174.72,1174.72,1174.17,1174.72,1100.0,1174.72,1174.72,1174.17,1174.72,1100.0
2020-12-15 14:55:00,1174.8,1176.09,1173.95,1174.21,2200.0,1174.8,1176.09,1173.95,1174.21,2200.0
2020-12-15 15:00:00,1174.15,1175.13,1173.98,1174.69,1727.0,1174.15,1175.13,1173.98,1174.69,1727.0
2020-12-15 15:05:00,1175.13,1178.67,1175.12,1177.0,1750.0,1175.13,1178.67,1175.12,1177.0,1750.0
2020-12-15 15:10:00,1177.69,1178.12,1176.84,1178.12,1926.0,1177.69,1178.12,1176.84,1178.12,1926.0
2020-12-15 15:15:00,1178.05,1178.05,1176.62,1176.62,2500.0,1178.05,1178.05,1176.62,1176.62,2500.0
2020-12-15 15:20:00,1176.59,1177.44,1176.33,1177.44,2584.0,1176.59,1177.44,1176.33,1177.44,2584.0
2020-12-15 15:25:00,1176.75,1176.75,1175.26,1176.52,3101.0,1176.75,1176.75,1175.26,1176.52,3101.0
2020-12-15 15:30:00,1176.53,1178.08,1176.52,1178.08,1661.0,1176.53,1178.08,1176.52,1178.08,1661.0
2020-12-15 15:35:00,1177.88,1178.2,1176.8,1178.19,1400.0,1177.88,1178.2,1176.8,1178.19,1400.0
2020-12-15 15:40:00,1177.85,1178.92,1177.58,1178.17,2192.0,1177.85,1178.92,1177.58,1178.17,2192.0
2020-12-15 15:45:00,1178.56,1179.83,1177.57,1179.01,5084.0,1178.56,1179.83,1177.57,1179.01,5084.0
2020-12-15 15:50:00,1179.01,1182.44,1178.54,1181.25,8613.0,1179.01,1182.44,1178.54,1181.25,8613.0
2020-12-15 15:55:00,1180.77,1181.67,1176.8,1178.46,20403.0,1180.77,1181.67,1176.8,1178.46,20403.0
2020-12-16 09:30:00,1186.25,1197.0,1181.53,1197.0,5158.0,1186.25,1197.0,1181.53,1197.0,5158.0
2020-12-16 09:35:00,1194.43,1195.31,1191.6,1192.72,1772.0,1194.43,1195.31,1191.6,1192.72,1772.0
2020-12-16 09:40:00,1191.61,1196.86,1190.22,1196.73,3467.0,1191.61,1196.86,1190.22,1196.73,3467.0
2020-12-16 09:45:00,1194.89,1203.98,1194.89,1201.43,2128.0,1194.89,1203.98,1194.89,1201.43,2128.0
2020-12-16 09:50:00,1203.98,1206.99,1203.53,1204.66,2850.0,1203.98,1206.99,1203.53,1204.66,2850.0
2020-12-16 09:55:00,1202.03,1203.22,1202.03,1203.22,200.0,1202.03,1203.22,1202.03,1203.22,200.0
2020-12-16 10:00:00,1201.7,1203.46,1200.4,1203.46,1636.0,1201.7,1203.46,1200.4,1203.46,1636.0
2020-12-16 10:05:00,1201.91,1203.08,1197.99,1202.0,3153.0,1201.91,1203.08,1197.99,1202.0,3153.0
2020-12-16 10:10:00,1204.88,1206.99,1204.88,1206.99,402.0,1204.88,1206.99,1204.88,1206.99,402.0
2020-12-16 10:15:00,1205.52,1210.08,1205.51,1208.41,2574.0,1205.52,1210.08,1205.51,1208.41,2574.0
2020-12-16 10:20:00,1209.52,1209.52,1208.26,1209.14,400.0,1209.52,1209.52,1208.26,1209.14,400.0
2020-12-16 10:25:00,1210.15,1210.15,1206.18,1206.18,919.0,1210.15,1210.15,1206.18,1206.18,919.0
2020-12-16 10:30:00,1206.18,1206.97,1203.93,1204.64,2018.0,1206.18,1206.97,1203.93,1204.64,2018.0
2020-12-16 10:35:00,1203.99,1205.62,1203.18,1205.62,800.0,1203.99,1205.62,1203.18,1205.62,800.0
2020-12-16 10:40:00,1205.11,1205.58,1203.95,1205.01,1300.0,1205.11,1205.58,1203.95,1205.01,1300.0
2020-12-16 10:45:00,1205.91,1205.92,1202.43,1202.61,1100.0,1205.91,1205.92,1202.43,1202.61,1100.0
2020-12-16 10:50:00,1201.8,1201.8,1200.26,1201.03,600.0,1201.8,1201.8,1200.26,1201.03,600.0
2020-12-16 10:55:00,1198.54,1199.6,1196.87,1197.92,955.0,1198.54,1199.6,1196.87,1197.92,955.0
2020-12-16 11:00:00,1197.92,1197.92,1195.73,1196.23,1708.0,1197.92,1197.92,1195.73,1196.23,1708.0
2020-12-16 11:05:00,1196.18,1196.18,1187.05,1187.06,9243.0,1196.18,1196.18,1187.05,1187.06,9243.0
2020-12-16 11:10:00,1186.66,1187.74,1180.61,1187.73,2876.0,1186.66,1187.74,1180.61,1187.73,2876.0
2020-12-16 11:15:00,1188.95,1189.21,1187.69,1188.8,600.0,1188.95,1189.21,1187.69,1188.8,600.0
2020-12-16 11:20:00,1190.74,1190.82,1187.97,1189.28,2586.0,1190.74,1190.82,1187.97,1189.28,2586.0
2020-12-16 11:25:00,1190.07,1194.04,1190.07,1193.85,1859.0,1190.07,1194.04,1190.07,1193.85,1859.0
2020-12-16 11:30:00,1193.84,1195.31,1192.92,1195.31,2704.0,1193.84,1195.31,1192.92,1195.31,2704.0
2020-12-16 11:35:00,1193.91,1193.98,1192.41,1193.54,2584.0,1193.91,1193.98,1192.41,1193.54,2584.0
2020-12-16 11:40:00,1193.88,1198.57,1193.88,1197.37,2035.0,1193.88,1198.57,1193.88,1197.37,2035.0
2020-12-16 11:45:00,1195.35,1196.32,1195.25,1195.25,705.0,1195.35,1196.32,1195.25,1195.25,705.0
2020-12-16 11:50:00,1194.88,1194.88,1194.19,1194.41,441.0,1194.88,1194.88,1194.19,1194.41,441.0
2020-12-16 11:55:00,1193.41,1194.01,1190.7,1192.95,1505.0,1193.41,1194.01,1190.7,1192.95,1505.0
2020-12-16 12:00:00,1194.93,1194.94,1193.5,1194.41,514.0,1194.93,1194.94,1193.5,1194.41,514.0
2020-12-16 12:05:00,1194.77,1195.56,1194.31,1194.89,7462.0,1194.77,1195.56,1194.31,1194.89,7462.0
2020-12-16 12:10:00,1194.9,1194.9,1194.0,1194.89,1510.0,1194.9,1194.9,1194.0,1194.89,1510.0
2020-12-16 12:15:00,1194.08,1194.08,1193.18,1193.19,400.0,1194.08,1194.08,1193.18,1193.19,400.0
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 12:25:00,1194.31,1194.31,1194.31,1194.31,0.0,1194.31,1194.31,1194.31,1194.31,0.0
2020-12-16 12:30:00,1195.29,1197.26,1195.29,1197.26,1046.0,1195.29,1197.26,1195.29,1197.26,1046.0
2020-12-16 12:35:00,1196.85,1198.87,1196.48,1197.43,2437.0,1196.85,1198.87,1196.48,1197.43,2437.0
2020-12-16 12:40:00,1199.05,1199.1,1196.71,1196.72,300.0,1199.05,1199.1,1196.71,1196.72,300.0
2020-12-16 12:45:00,1196.97,1198.09,1196.97,1197.32,1200.0,1196.97,1198.09,1196.97,1197.32,1200.0
2020-12-16 12:50:00,1197.99,1197.99,1197.5,1197.5,500.0,1197.99,1197.99,1197.5,1197.5,500.0
2020-12-16 12:55:00,1198.5,1199.08,1198.5,1199.08,600.0,1198.5,1199.08,1198.5,1199.08,600.0
2020-12-16 13:00:00,1199.14,1199.15,1198.31,1198.4,500.0,1199.14,1199.15,1198.31,1198.4,500.0
2020-12-16 13:05:00,1196.5,1196.5,1195.55,1195.56,300.0,1196.5,1196.5,1195.55,1195.56,300.0
2020-12-16 13:10:00,1194.74,1194.94,1193.34,1193.84,2216.0,1194.74,1194.94,1193.34,1193.84,2216.0
2020-12-16 13:15:00,1193.02,1193.02,1193.01,1193.02,193.0,1193.02,1193.02,1193.01,1193.02,193.0
2020-12-16 13:20:00,1193.86,1194.4,1193.49,1193.49,933.0,1193.86,1194.4,1193.49,1193.49,933.0
2020-12-16 13:25:00,1192.77,1192.77,1192.77,1192.77,100.0,1192.77,1192.77,1192.77,1192.77,100.0
2020-12-16 13:30:00,1192.83,1193.39,1191.59,1191.7,7087.0,1192.83,1193.39,1191.59,1191.7,7087.0
2020-12-16 13:35:00,1192.26,1193.21,1192.25,1193.16,600.0,1192.26,1193.21,1192.25,1193.16,600.0
2020-12-16 13:40:00,1192.86,1192.86,1190.79,1190.97,1100.0,1192.86,1192.86,1190.79,1190.97,1100.0
2020-12-16 13:45:00,1190.02,1190.02,1188.38,1188.55,300.0,1190.02,1190.02,1188.38,1188.55,300.0
2020-12-16 13:50:00,1188.74,1189.26,1188.74,1189.26,614.0,1188.74,1189.26,1188.74,1189.26,614.0
2020-12-16 13:55:00,1188.77,1189.33,1188.72,1189.33,1953.0,1188.77,1189.33,1188.72,1189.33,1953.0
2020-12-16 14:00:00,1190.0,1190.23,1186.23,1186.23,700.0,1190.0,1190.23,1186.23,1186.23,700.0
2020-12-16 14:05:00,1186.48,1190.02,1186.43,1190.0,1422.0,1186.48,1190.02,1186.43,1190.0,1422.0
2020-12-16 14:10:00,1189.01,1189.57,1188.48,1189.38,900.0,1189.01,1189.57,1188.48,1189.38,900.0
2020-12-16 14:15:00,1189.58,1192.35,1189.58,1192.35,700.0,1189.58,1192.35,1189.58,1192.35,700.0
2020-12-16 14:20:00,1191.87,1194.83,1191.87,1194.83,500.0,1191.87,1194.83,1191.87,1194.83,500.0
2020-12-16 14:25:00,1193.58,1193.59,1192.99,1192.99,500.0,1193.58,1193.59,1192.99,1192.99,500.0
2020-12-16 14:30:00,1192.94,1193.17,1192.46,1193.17,703.0,1192.94,1193.17,1192.46,1193.17,703.0
2020-12-16 14:35:00,1193.62,1195.98,1193.29,1194.91,2263.0,1193.62,1195.98,1193.29,1194.91,2263.0
2020-12-16 14:40:00,1194.74,1194.74,1193.97,1194.41,500.0,1194.74,1194.74,1193.97,1194.41,500.0
2020-12-16 14:45:00,1194.7,1195.35,1194.7,1194.76,1216.0,1194.7,1195.35,1194.7,1194.76,1216.0
2020-12-16 14:50:00,1193.44,1194.72,1193.43,1194.72,300.0,1193.44,1194.72,1193.43,1194.72,300.0
2020-12-16 14:55:00,1193.82,1195.99,1193.82,1195.99,1028.0,1193.82,1195.99,1193.82,1195.99,1028.0
2020-12-16 15:00:00,1196.76,1196.76,1195.24,1195.5,952.0,1196.76,1196.76,1195.24,1195.5,952.0
2020-12-16 15:05:00,1195.5,1196.42,1194.35,1194.61,2959.0,1195.5,1196.42,1194.35,1194.61,2959.0
2020-12-16 15:10:00,1196.11,1196.11,1194.94,1194.94,400.0,1196.11,1196.11,1194.94,1194.94,400.0
2020-12-16 15:15:00,1195.41,1195.74,1195.06,1195.07,900.0,1195.41,1195.74,1195.06,1195.07,900.0
2020-12-16 15:20:00,1196.74,1197.85,1196.48,1197.06,1322.0,1196.74,1197.85,1196.48,1197.06,1322.0
2020-12-16 15:25:00,1196.88,1198.67,1196.76,1198.11,814.0,1196.88,1198.67,1196.76,1198.11,814.0
2020-12-16 15:30:00,1197.53,1197.77,1195.36,1196.16,835.0,1197.53,1197.77,1195.36,1196.16,835.0
2020-12-16 15:35:00,1196.3,1196.7,1193.11,1193.11,1800.0,1196.3,1196.7,1193.11,1193.11,1800.0
2020-12-16 15:40:00,1193.11,1193.11,1190.65,1193.11,4327.0,1193.11,1193.11,1190.65,1193.11,4327.0
2020-12-16 15:45:00,1193.11,1194.37,1192.05,1192.05,1706.0,1193.11,1194.37,1192.05,1192.05,1706.0
2020-12-16 15:50:00,1191.81,1193.2,1188.77,1192.99,5996.0,1191.81,1193.2,1188.77,1192.99,5996.0
2020-12-16 15:55:00,1192.87,1194.54,1190.46,1191.98,12177.0,1192.87,1194.54,1190.46,1191.98,12177.0
2020-12-17 09:30:00,1196.51,1208.13,1196.51,1207.79,4190.0,1196.51,1208.13,1196.51,1207.79,4190.0
2020-12-17 09:35:00,1206.36,1207.98,1202.89,1204.44,3200.0,1206.36,1207.98,1202.89,1204.44,3200.0
2020-12-17 09:40:00,1204.4,1206.59,1203.77,1204.63,3218.0,1204.4,1206.59,1203.77,1204.63,3218.0
2020-12-17 09:45:00,1205.78,1205.79,1203.59,1203.6,1594.0,1205.78,1205.79,1203.59,1203.6,1594.0
2020-12-17 09:50:00,1205.06,1205.14,1202.0,1202.42,1639.0,1205.06,1205.14,1202.0,1202.42,1639.0
2020-12-17 09:55:00,1202.11,1202.25,1200.0,1200.96,1200.0,1202.11,1202.25,1200.0,1200.96,1200.0
2020-12-17 10:00:00,1200.58,1201.8,1198.47,1198.47,1941.0,1200.58,1201.8,1198.47,1198.47,1941.0
2020-12-17 10:05:00,1198.25,1198.25,1194.8,1194.8,800.0,1198.25,1198.25,1194.8,1194.8,800.0
2020-12-17 10:10:00,1193.51,1193.51,1193.51,1193.51,100.0,1193.51,1193.51,1193.51,1193.51,100.0
2020-12-17 10:15:00,1194.1,1195.31,1191.51,1191.77,2200.0,1194.1,1195.31,1191.51,1191.77,2200.0
2020-12-17 10:20:00,1190.88,1192.08,1190.88,1192.08,200.0,1190.88,1192.08,1190.88,1192.08,200.0
2020-12-17 10:25:00,1192.49,1192.49,1192.29,1192.29,200.0,1192.49,1192.49,1192.29,1192.29,200.0
2020-12-17 10:30:00,1192.27,1192.27,1192.17,1192.17,500.0,1192.27,1192.27,1192.17,1192.17,500.0
2020-12-17 10:35:00,1193.21,1194.48,1193.14,1194.38,2844.0,1193.21,1194.48,1193.14,1194.38,2844.0
2020-12-17 10:40:00,1194.38,1194.38,1194.38,1194.38,0.0,1194.38,1194.38,1194.38,1194.38,0.0
2020-12-17 10:45:00,1193.94,1194.83,1192.07,1193.25,1097.0,1193.94,1194.83,1192.07,1193.25,1097.0
2020-12-17 10:50:00,1191.07,1191.07,1190.95,1190.95,306.0,1191.07,1191.07,1190.95,1190.95,306.0
2020-12-17 10:55:00,1191.72,1192.26,1191.72,1192.26,811.0,1191.72,1192.26,1191.72,1192.26,811.0
2020-12-17 11:00:00,1191.47,1193.24,1191.47,1193.24,295.0,1191.47,1193.24,1191.47,1193.24,295.0
2020-12-17 11:05:00,1192.38,1194.44,1191.58,1191.58,1111.0,1192.38,1194.44,1191.58,1191.58,1111.0
2020-12-17 11:10:00,1192.8,1192.8,1191.89,1191.89,500.0,1192.8,1192.8,1191.89,1191.89,500.0
2020-12-17 11:15:00,1191.57,1192.62,1190.86,1192.18,400.0,1191.57,1192.62,1190.86,1192.18,400.0
2020-12-17 11:20:00,1190.77,1190.77,1190.77,1190.77,300.0,1190.77,1190.77,1190.77,1190.77,300.0
2020-12-17 11:25:00,1189.84,1189.84,1186.0,1186.0,2100.0,1189.84,1189.84,1186.0,1186.0,2100.0
2020-12-17 11:30:00,1186.5,1188.08,1186.05,1188.08,922.0,1186.5,1188.08,1186.05,1188.08,922.0
2020-12-17 11:35:00,1186.45,1186.45,1185.61,1185.61,200.0,1186.45,1186.45,1185.61,1185.61,200.0
2020-12-17 11:40:00,1185.37,1189.82,1185.37,1188.07,1058.0,1185.37,1189.82,1185.37,1188.07,1058.0
2020-12-17 11:45:00,1187.18,1187.97,1186.77,1187.44,875.0,1187.18,1187.97,1186.77,1187.44,875.0
2020-12-17 11:50:00,1185.88,1187.36,1185.88,1187.36,1022.0,1185.88,1187.36,1185.88,1187.36,1022.0
2020-12-17 11:55:00,1187.19,1188.73,1187.19,1188.73,466.0,1187.19,1188.73,1187.19,1188.73,466.0
2020-12-17 12:00:00,1189.43,1190.51,1189.3,1190.51,800.0,1189.43,1190.51,1189.3,1190.51,800.0
2020-12-17 12:05:00,1190.52,1191.01,1190.52,1190.56,491.0,1190.52,1191.01,1190.52,1190.56,491.0
2020-12-17 12:10:00,1188.89,1188.89,1188.89,1188.89,100.0,1188.89,1188.89,1188.89,1188.89,100.0
2020-12-17 12:15:00,1186.39,1186.71,1185.97,1185.97,500.0,1186.39,1186.71,1185.97,1185.97,500.0
2020-12-17 12:20:00,1184.75,1184.75,1184.24,1184.55,829.0,1184.75,1184.75,1184.24,1184.55,829.0
2020-12-17 12:25:00,1183.6,1184.27,1182.87,1182.87,505.0,1183.6,1184.27,1182.87,1182.87,505.0
2020-12-17 12:30:00,1182.96,1182.96,1181.04,1182.06,700.0,1182.96,1182.96,1181.04,1182.06,700.0
2020-12-17 12:35:00,1181.05,1181.51,1178.64,1178.64,1000.0,1181.05,1181.51,1178.64,1178.64,1000.0
2020-12-17 12:40:00,1179.25,1180.91,1178.59,1178.6,800.0,1179.25,1180.91,1178.59,1178.6,800.0
2020-12-17 12:45:00,1178.39,1179.28,1178.39,1179.28,301.0,1178.39,1179.28,1178.39,1179.28,301.0
2020-12-17 12:50:00,1180.03,1180.76,1176.9,1177.3,1700.0,1180.03,1180.76,1176.9,1177.3,1700.0
2020-12-17 12:55:00,1178.89,1181.0,1178.89,1179.93,1120.0,1178.89,1181.0,1178.89,1179.93,1120.0
2020-12-17 13:00:00,1179.1,1179.23,1176.44,1177.55,1100.0,1179.1,1179.23,1176.44,1177.55,1100.0
2020-12-17 13:05:00,1177.13,1179.07,1175.7,1179.07,1478.0,1177.13,1179.07,1175.7,1179.07,1478.0
2020-12-17 13:10:00,1179.12,1179.61,1177.68,1177.83,1502.0,1179.12,1179.61,1177.68,1177.83,1502.0
2020-12-17 13:15:00,1177.27,1177.27,1177.27,1177.27,100.0,1177.27,1177.27,1177.27,1177.27,100.0
2020-12-17 13:20:00,1177.63,1177.65,1177.5,1177.5,300.0,1177.63,1177.65,1177.5,1177.5,300.0
2020-12-17 13:25:00,1176.62,1177.21,1176.62,1177.21,500.0,1176.62,1177.21,1176.62,1177.21,500.0
2020-12-17 13:30:00,1177.22,1178.27,1177.18,1177.64,1243.0,1177.22,1178.27,1177.18,1177.64,1243.0
2020-12-17 13:35:00,1178.34,1178.34,1177.17,1177.17,600.0,1178.34,1178.34,1177.17,1177.17,600.0
2020-12-17 13:40:00,1177.24,1177.34,1175.31,1175.92,2443.0,1177.24,1177.34,1175.31,1175.92,2443.0
2020-12-17 13:45:00,1175.79,1176.32,1175.78,1176.32,600.0,1175.79,1176.32,1175.78,1176.32,600.0
2020-12-17 13:50:00,1176.31,1178.69,1176.17,1178.68,1220.0,1176.31,1178.69,1176.17,1178.68,1220.0
2020-12-17 13:55:00,1178.99,1180.09,1178.36,1180.09,800.0,1178.99,1180.09,1178.36,1180.09,800.0
2020-12-17 14:00:00,1179.46,1179.69,1179.46,1179.68,431.0,1179.46,1179.69,1179.46,1179.68,431.0
2020-12-17 14:05:00,1179.76,1180.29,1178.98,1179.56,2138.0,1179.76,1180.29,1178.98,1179.56,2138.0
2020-12-17 14:10:00,1178.59,1178.66,1176.26,1176.31,1881.0,1178.59,1178.66,1176.26,1176.31,1881.0
2020-12-17 14:15:00,1177.34,1177.35,1172.56,1172.8,2700.0,1177.34,1177.35,1172.56,1172.8,2700.0
2020-12-17 14:20:00,1173.52,1174.32,1172.45,1172.65,1798.0,1173.52,1174.32,1172.45,1172.65,1798.0
2020-12-17 14:25:00,1172.64,1175.2,1172.64,1173.48,1018.0,1172.64,1175.2,1172.64,1173.48,1018.0
2020-12-17 14:30:00,1173.08,1175.32,1173.08,1175.31,770.0,1173.08,1175.32,1173.08,1175.31,770.0
2020-12-17 14:35:00,1175.48,1177.47,1174.84,1177.47,900.0,1175.48,1177.47,1174.84,1177.47,900.0
2020-12-17 14:40:00,1176.73,1177.02,1176.29,1176.32,700.0,1176.73,1177.02,1176.29,1176.32,700.0
2020-12-17 14:45:00,1176.58,1176.58,1175.06,1175.31,1785.0,1176.58,1176.58,1175.06,1175.31,1785.0
2020-12-17 14:50:00,1174.83,1176.66,1174.83,1176.66,1246.0,1174.83,1176.66,1174.83,1176.66,1246.0
2020-12-17 14:55:00,1176.86,1179.02,1176.86,1179.02,1326.0,1176.86,1179.02,1176.86,1179.02,1326.0
2020-12-17 15:00:00,1179.99,1179.99,1178.91,1179.41,406.0,1179.99,1179.99,1178.91,1179.41,406.0
2020-12-17 15:05:00,1179.36,1180.26,1177.69,1177.69,2701.0,1179.36,1180.26,1177.69,1177.69,2701.0
2020-12-17 15:10:00,1177.64,1181.65,1177.58,1179.55,1690.0,1177.64,1181.65,1177.58,1179.55,1690.0
2020-12-17 15:15:00,1178.89,1178.89,1178.89,1178.89,100.0,1178.89,1178.89,1178.89,1178.89,100.0
2020-12-17 15:20:00,1179.06,1180.05,1179.05,1179.72,500.0,1179.06,1180.05,1179.05,1179.72,500.0
2020-12-17 15:25:00,1180.33,1181.88,1179.77,1180.54,1544.0,1180.33,1181.88,1179.77,1180.54,1544.0
2020-12-17 15:30:00,1180.13,1181.06,1180.02,1180.23,1528.0,1180.13,1181.06,1180.02,1180.23,1528.0
2020-12-17 15:35:00,1180.11,1182.13,1180.1,1182.02,1907.0,1180.11,1182.13,1180.1,1182.02,1907.0
2020-12-17 15:40:00,1182.02,1183.01,1179.27,1182.11,3920.0,1182.02,1183.01,1179.27,1182.11,3920.0
2020-12-17 15:45:00,1181.71,1182.67,1180.49,1180.79,1000.0,1181.71,1182.67,1180.49,1180.79,1000.0
2020-12-17 15:50:00,1181.57,1181.57,1178.9,1180.78,3256.0,1181.57,1181.57,1178.9,1180.78,3256.0
2020-12-17 15:55:00,1181.0,1183.58,1179.36,1180.19,7888.0,1181.0,1183.58,1179.36,1180.19,7888.0
2020-12-18 09:30:00,1180.68,1183.1,1179.27,1183.09,21075.0,1180.68,1183.1,1179.27,1183.09,21075.0
2020-12-18 09:35:00,1183.41,1185.35,1181.21,1183.37,697.0,1183.41,1185.35,1181.21,1183.37,697.0
2020-12-18 09:40:00,1182.29,1186.11,1182.29,1186.11,619.0,1182.29,1186.11,1182.29,1186.11,619.0
2020-12-18 09:45:00,1181.75,1182.67,1180.31,1180.32,400.0,1181.75,1182.67,1180.31,1180.32,400.0
2020-12-18 09:50:00,1182.67,1184.55,1182.66,1183.78,644.0,1182.67,1184.55,1182.66,1183.78,644.0
2020-12-18 09:55:00,1181.9,1184.3,1181.9,1182.86,742.0,1181.9,1184.3,1181.9,1182.86,742.0
2020-12-18 10:00:00,1182.74,1182.74,1180.31,1181.32,1100.0,1182.74,1182.74,1180.31,1181.32,1100.0
2020-12-18 10:05:00,1181.37,1182.58,1181.36,1182.58,428.0,1181.37,1182.58,1181.36,1182.58,428.0
2020-12-18 10:10:00,1183.16,1184.43,1182.7,1184.43,500.0,1183.16,1184.43,1182.7,1184.43,500.0
2020-12-18 10:15:00,1182.46,1183.74,1182.34,1183.73,900.0,1182.46,1183.74,1182.34,1183.73,900.0
2020-12-18 10:20:00,1183.73,1183.73,1183.73,1183.73,0.0,1183.73,1183.73,1183.73,1183.73,0.0
2020-12-18 10:25:00,1181.32,1182.09,1181.31,1182.09,200.0,1181.32,1182.09,1181.31,1182.09,200.0
2020-12-18 10:30:00,1180.21,1182.97,1179.58,1182.73,2387.0,1180.21,1182.97,1179.58,1182.73,2387.0
2020-12-18 10:35:00,1181.86,1181.86,1180.87,1180.87,950.0,1181.86,1181.86,1180.87,1180.87,950.0
2020-12-18 10:40:00,1181.33,1181.33,1181.32,1181.33,100.0,1181.33,1181.33,1181.32,1181.33,100.0
2020-12-18 10:45:00,1181.52,1182.52,1181.11,1181.11,700.0,1181.52,1182.52,1181.11,1181.11,700.0
2020-12-18 10:50:00,1180.68,1180.68,1179.48,1180.21,700.0,1180.68,1180.68,1179.48,1180.21,700.0
2020-12-18 10:55:00,1180.27,1180.27,1177.68,1177.83,1465.0,1180.27,1180.27,1177.68,1177.83,1465.0
2020-12-18 11:00:00,1179.19,1179.4,1179.19,1179.4,200.0,1179.19,1179.4,1179.19,1179.4,200.0
2020-12-18 11:05:00,1180.58,1180.59,1180.58,1180.59,214.0,1180.58,1180.59,1180.58,1180.59,214.0
2020-12-18 11:10:00,1180.8,1180.8,1177.83,1177.96,1534.0,1180.8,1180.8,1177.83,1177.96,1534.0
2020-12-18 11:15:00,1177.72,1177.73,1174.78,1176.99,800.0,1177.72,1177.73,1174.78,1176.99,800.0
2020-12-18 11:20:00,1176.89,1179.5,1176.77,1179.32,1400.0,1176.89,1179.5,1176.77,1179.32,1400.0
2020-12-18 11:25:00,1179.53,1179.53,1179.53,1179.53,100.0,1179.53,1179.53,1179.53,1179.53,100.0
2020-12-18 11:30:00,1178.95,1179.15,1177.65,1179.14,900.0,1178.95,1179.15,1177.65,1179.14,900.0
2020-12-18 11:35:00,1179.74,1180.62,1179.39,1179.45,1153.0,1179.74,1180.62,1179.39,1179.45,1153.0
2020-12-18 11:40:00,1178.77,1180.15,1178.72,1180.15,523.0,1178.77,1180.15,1178.72,1180.15,523.0
2020-12-18 11:45:00,1179.53,1179.53,1177.7,1177.95,4100.0,1179.53,1179.53,1177.7,1177.95,4100.0
2020-12-18 11:50:00,1177.37,1177.37,1177.03,1177.03,200.0,1177.37,1177.37,1177.03,1177.03,200.0
2020-12-18 11:55:00,1177.44,1177.88,1176.13,1176.91,665.0,1177.44,1177.88,1176.13,1176.91,665.0
2020-12-18 12:00:00,1176.97,1176.97,1176.94,1176.97,349.0,1176.97,1176.97,1176.94,1176.97,349.0
2020-12-18 12:05:00,1179.08,1179.08,1177.23,1178.26,516.0,1179.08,1179.08,1177.23,1178.26,516.0
2020-12-18 12:10:00,1178.94,1179.92,1178.91,1179.92,900.0,1178.94,1179.92,1178.91,1179.92,900.0
2020-12-18 12:15:00,1180.8,1181.77,1180.79,1181.77,1111.0,1180.8,1181.77,1180.79,1181.77,1111.0
2020-12-18 12:20:00,1181.92,1182.26,1181.92,1182.26,500.0,1181.92,1182.26,1181.92,1182.26,500.0
2020-12-18 12:25:00,1181.39,1183.63,1180.92,1183.63,872.0,1181.39,1183.63,1180.92,1183.63,872.0
2020-12-18 12:30:00,1182.7,1182.71,1182.29,1182.39,414.0,1182.7,1182.71,1182.29,1182.39,414.0
2020-12-18 12:35:00,1182.37,1184.8,1181.77,1184.8,1130.0,1182.37,1184.8,1181.77,1184.8,1130.0
2020-12-18 12:40:00,1185.62,1185.64,1185.08,1185.13,600.0,1185.62,1185.64,1185.08,1185.13,600.0
2020-12-18 12:45:00,1183.62,1183.62,1183.62,1183.62,200.0,1183.62,1183.62,1183.62,1183.62,200.0
2020-12-18 12:50:00,1183.24,1183.26,1181.87,1181.88,400.0,1183.24,1183.26,1181.87,1181.88,400.0
2020-12-18 12:55:00,1182.4,1182.43,1182.38,1182.38,400.0,1182.4,1182.43,1182.38,1182.38,400.0
2020-12-18 13:00:00,1182.82,1185.53,1182.81,1185.53,1918.0,1182.82,1185.53,1182.81,1185.53,1918.0
2020-12-18 13:05:00,1185.58,1186.86,1185.58,1186.37,1009.0,1185.58,1186.86,1185.58,1186.37,1009.0
2020-12-18 13:10:00,1186.01,1187.61,1186.0,1186.56,1615.0,1186.01,1187.61,1186.0,1186.56,1615.0
2020-12-18 13:15:00,1187.45,1187.45,1185.38,1185.55,1120.0,1187.45,1187.45,1185.38,1185.55,1120.0
2020-12-18 13:20:00,1185.1,1186.1,1184.94,1186.1,1101.0,1185.1,1186.1,1184.94,1186.1,1101.0
2020-12-18 13:25:00,1185.45,1186.96,1185.44,1186.96,300.0,1185.45,1186.96,1185.44,1186.96,300.0
2020-12-18 13:30:00,1186.52,1186.53,1186.52,1186.53,400.0,1186.52,1186.53,1186.52,1186.53,400.0
2020-12-18 13:35:00,1183.35,1183.49,1182.1,1182.11,907.0,1183.35,1183.49,1182.1,1182.11,907.0
2020-12-18 13:40:00,1182.11,1183.28,1182.11,1183.28,407.0,1182.11,1183.28,1182.11,1183.28,407.0
2020-12-18 13:45:00,1183.4,1183.41,1183.4,1183.4,100.0,1183.4,1183.41,1183.4,1183.4,100.0
2020-12-18 13:50:00,1182.92,1183.47,1182.16,1182.19,1790.0,1182.92,1183.47,1182.16,1182.19,1790.0
2020-12-18 13:55:00,1182.74,1182.74,1180.63,1181.03,1200.0,1182.74,1182.74,1180.63,1181.03,1200.0
2020-12-18 14:00:00,1180.59,1181.62,1178.14,1178.36,1732.0,1180.59,1181.62,1178.14,1178.36,1732.0
2020-12-18 14:05:00,1179.54,1180.09,1179.08,1180.09,739.0,1179.54,1180.09,1179.08,1180.09,739.0
2020-12-18 14:10:00,1179.88,1181.19,1179.88,1181.18,300.0,1179.88,1181.19,1179.88,1181.18,300.0
2020-12-18 14:15:00,1180.76,1180.78,1180.0,1180.0,946.0,1180.76,1180.78,1180.0,1180.0,946.0
2020-12-18 14:20:00,1179.77,1180.22,1179.77,1180.16,400.0,1179.77,1180.22,1179.77,1180.16,400.0
2020-12-18 14:25:00,1179.0,1179.5,1178.68,1178.91,1696.0,1179.0,1179.5,1178.68,1178.91,1696.0
2020-12-18 14:30:00,1179.8,1180.37,1179.54,1180.37,400.0,1179.8,1180.37,1179.54,1180.37,400.0
2020-12-18 14:35:00,1181.25,1182.08,1181.25,1182.08,200.0,1181.25,1182.08,1181.25,1182.08,200.0
2020-12-18 14:40:00,1182.31,1182.32,1182.31,1182.31,200.0,1182.31,1182.32,1182.31,1182.31,200.0
2020-12-18 14:45:00,1182.64,1183.52,1182.64,1183.52,500.0,1182.64,1183.52,1182.64,1183.52,500.0
2020-12-18 14:50:00,1184.13,1184.55,1183.72,1184.33,1737.0,1184.13,1184.55,1183.72,1184.33,1737.0
2020-12-18 14:55:00,1184.34,1184.34,1182.55,1182.55,200.0,1184.34,1184.34,1182.55,1182.55,200.0
2020-12-18 15:00:00,1182.43,1183.44,1182.43,1183.44,200.0,1182.43,1183.44,1182.43,1183.44,200.0
2020-12-18 15:05:00,1185.72,1186.44,1185.72,1186.44,200.0,1185.72,1186.44,1185.72,1186.44,200.0
2020-12-18 15:10:00,1186.35,1186.35,1184.34,1184.34,700.0,1186.35,1186.35,1184.34,1184.34,700.0
2020-12-18 15:15:00,1185.53,1185.53,1184.34,1184.34,300.0,1185.53,1185.53,1184.34,1184.34,300.0
2020-12-18 15:20:00,1183.27,1183.27,1182.61,1182.61,400.0,1183.27,1183.27,1182.61,1182.61,400.0
2020-12-18 15:25:00,1183.3,1183.92,1182.56,1183.15,1789.0,1183.3,1183.92,1182.56,1183.15,1789.0
2020-12-18 15:30:00,1185.31,1186.09,1184.63,1186.09,800.0,1185.31,1186.09,1184.63,1186.09,800.0
2020-12-18 15:35:00,1186.38,1186.38,1184.45,1185.0,2470.0,1186.38,1186.38,1184.45,1185.0,2470.0
2020-12-18 15:40:00,1184.87,1189.77,1184.87,1189.77,4845.0,1184.87,1189.77,1184.87,1189.77,4845.0
2020-12-18 15:45:00,1189.93,1190.17,1184.54,1185.08,2903.0,1189.93,1190.17,1184.54,1185.08,2903.0
2020-12-18 15:50:00,1182.24,1186.22,1182.22,1183.78,6399.0,1182.24,1186.22,1182.22,1183.78,6399.0
2020-12-18 15:55:00,1182.92,1184.41,1177.51,1181.1,24525.0,1182.92,1184.41,1177.51,1181.1,24525.0
2020-12-21 09:30:00,1177.17,1179.68,1175.06,1177.02,4282.0,1177.17,1179.68,1175.06,1177.02,4282.0
2020-12-21 09:35:00,1174.78,1174.78,1174.78,1174.78,100.0,1174.78,1174.78,1174.78,1174.78,100.0
2020-12-21 09:40:00,1175.86,1175.86,1174.22,1174.22,400.0,1175.86,1175.86,1174.22,1174.22,400.0
2020-12-21 09:45:00,1170.38,1174.39,1170.37,1174.13,800.0,1170.38,1174.39,1170.37,1174.13,800.0
2020-12-21 09:50:00,1174.05,1174.36,1172.89,1172.89,821.0,1174.05,1174.36,1172.89,1172.89,821.0
2020-12-21 09:55:00,1173.89,1175.36,1171.35,1171.36,835.0,1173.89,1175.36,1171.35,1171.36,835.0
2020-12-21 10:00:00,1168.31,1170.95,1166.21,1167.76,1400.0,1168.31,1170.95,1166.21,1167.76,1400.0
2020-12-21 10:05:00,1168.03,1170.02,1166.78,1170.02,700.0,1168.03,1170.02,1166.78,1170.02,700.0
2020-12-21 10:10:00,1174.97,1176.5,1174.22,1174.22,701.0,1174.97,1176.5,1174.22,1174.22,701.0
2020-12-21 10:15:00,1174.46,1174.47,1170.31,1170.31,999.0,1174.46,1174.47,1170.31,1170.31,999.0
2020-12-21 10:20:00,1173.32,1173.71,1171.02,1173.71,718.0,1173.32,1173.71,1171.02,1173.71,718.0
2020-12-21 10:25:00,1173.01,1174.79,1173.01,1174.79,800.0,1173.01,1174.79,1173.01,1174.79,800.0
2020-12-21 10:30:00,1175.32,1175.33,1173.68,1173.68,464.0,1175.32,1175.33,1173.68,1173.68,464.0
2020-12-21 10:35:00,1173.33,1174.5,1172.84,1174.5,601.0,1173.33,1174.5,1172.84,1174.5,601.0
2020-12-21 10:40:00,1174.0,1174.0,1173.68,1173.68,578.0,1174.0,1174.0,1173.68,1173.68,578.0
2020-12-21 10:45:00,1174.25,1174.25,1172.25,1172.26,720.0,1174.25,1174.25,1172.25,1172.26,720.0
2020-12-21 10:50:00,1172.44,1172.59,1171.48,1172.02,503.0,1172.44,1172.59,1171.48,1172.02,503.0
2020-12-21 10:55:00,1171.06,1172.96,1171.05,1172.96,300.0,1171.06,1172.96,1171.05,1172.96,300.0
2020-12-21 11:00:00,1172.47,1172.47,1172.47,1172.47,100.0,1172.47,1172.47,1172.47,1172.47,100.0
2020-12-21 11:05:00,1172.44,1174.32,1171.8,1174.32,800.0,1172.44,1174.32,1171.8,1174.32,800.0
2020-12-21 11:10:00,1176.29,1176.45,1175.73,1176.28,400.0,1176.29,1176.45,1175.73,1176.28,400.0
2020-12-21 11:15:00,1174.88,1175.28,1173.62,1174.79,1508.0,1174.88,1175.28,1173.62,1174.79,1508.0
2020-12-21 11:20:00,1174.78,1174.78,1174.78,1174.78,100.0,1174.78,1174.78,1174.78,1174.78,100.0
2020-12-21 11:25:00,1173.29,1173.52,1173.24,1173.52,500.0,1173.29,1173.52,1173.24,1173.52,500.0
2020-12-21 11:30:00,1172.54,1174.26,1171.74,1172.42,1169.0,1172.54,1174.26,1171.74,1172.42,1169.0
2020-12-21 11:35:00,1171.49,1173.14,1171.48,1172.88,625.0,1171.49,1173.14,1171.48,1172.88,625.0
2020-12-21 11:40:00,1172.76,1172.76,1172.76,1172.76,100.0,1172.76,1172.76,1172.76,1172.76,100.0
2020-12-21 11:45:00,1172.92,1174.08,1172.92,1173.66,502.0,1172.92,1174.08,1172.92,1173.66,502.0
2020-12-21 11:50:00,1174.08,1175.41,1173.77,1174.21,700.0,1174.08,1175.41,1173.77,1174.21,700.0
2020-12-21 11:55:00,1174.11,1174.11,1174.1,1174.11,100.0,1174.11,1174.11,1174.1,1174.11,100.0
2020-12-21 12:00:00,1174.11,1174.11,1174.11,1174.11,0.0,1174.11,1174.11,1174.11,1174.11,0.0
2020-12-21 12:05:00,1174.03,1174.62,1174.02,1174.61,200.0,1174.03,1174.62,1174.02,1174.61,200.0
2020-12-21 12:10:00,1175.13,1175.33,1174.24,1174.24,900.0,1175.13,1175.33,1174.24,1174.24,900.0
2020-12-21 12:15:00,1175.93,1176.84,1175.72,1176.16,823.0,1175.93,1176.84,1175.72,1176.16,823.0
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 12:25:00,1176.16,1176.16,1176.16,1176.16,0.0,1176.16,1176.16,1176.16,1176.16,0.0
2020-12-21 12:30:00,1179.29,1180.28,1179.29,1180.28,200.0,1179.29,1180.28,1179.29,1180.28,200.0
2020-12-21 12:35:00,1182.21,1182.24,1182.21,1182.24,201.0,1182.21,1182.24,1182.21,1182.24,201.0
2020-12-21 12:40:00,1182.52,1183.37,1182.52,1183.08,700.0,1182.52,1183.37,1182.52,1183.08,700.0
2020-12-21 12:45:00,1182.92,1183.69,1181.77,1183.69,1345.0,1182.92,1183.69,1181.77,1183.69,1345.0
2020-12-21 12:50:00,1184.07,1184.07,1183.34,1183.37,784.0,1184.07,1184.07,1183.34,1183.37,784.0
2020-12-21 12:55:00,1184.69,1185.78,1184.69,1185.78,200.0,1184.69,1185.78,1184.69,1185.78,200.0
2020-12-21 13:00:00,1185.42,1185.43,1184.56,1184.56,884.0,1185.42,1185.43,1184.56,1184.56,884.0
2020-12-21 13:05:00,1184.52,1185.23,1184.51,1185.23,202.0,1184.52,1185.23,1184.51,1185.23,202.0
2020-12-21 13:10:00,1185.3,1185.3,1185.29,1185.3,100.0,1185.3,1185.3,1185.29,1185.3,100.0
2020-12-21 13:15:00,1186.33,1187.86,1186.29,1187.42,2449.0,1186.33,1187.86,1186.29,1187.42,2449.0
2020-12-21 13:20:00,1186.8,1189.25,1186.8,1189.24,837.0,1186.8,1189.25,1186.8,1189.24,837.0
2020-12-21 13:25:00,1189.6,1191.01,1189.38,1189.73,1000.0,1189.6,1191.01,1189.38,1189.73,1000.0
2020-12-21 13:30:00,1190.27,1190.4,1189.29,1190.4,900.0,1190.27,1190.4,1189.29,1190.4,900.0
2020-12-21 13:35:00,1190.39,1191.01,1189.24,1191.01,1809.0,1190.39,1191.01,1189.24,1191.01,1809.0
2020-12-21 13:40:00,1190.54,1191.01,1189.13,1189.86,1400.0,1190.54,1191.01,1189.13,1189.86,1400.0
2020-12-21 13:45:00,1189.74,1189.74,1188.13,1188.13,675.0,1189.74,1189.74,1188.13,1188.13,675.0
2020-12-21 13:50:00,1189.06,1189.1,1189.05,1189.1,300.0,1189.06,1189.1,1189.05,1189.1,300.0
2020-12-21 13:55:00,1189.42,1189.9,1188.84,1188.85,633.0,1189.42,1189.9,1188.84,1188.85,633.0
2020-12-21 14:00:00,1189.25,1190.32,1189.2,1189.57,2573.0,1189.25,1190.32,1189.2,1189.57,2573.0
2020-12-21 14:05:00,1191.43,1191.44,1191.43,1191.43,100.0,1191.43,1191.44,1191.43,1191.43,100.0
2020-12-21 14:10:00,1191.43,1191.43,1191.43,1191.43,0.0,1191.43,1191.43,1191.43,1191.43,0.0
2020-12-21 14:15:00,1192.61,1192.62,1191.14,1191.96,1600.0,1192.61,1192.62,1191.14,1191.96,1600.0
2020-12-21 14:20:00,1192.0,1194.6,1190.79,1193.44,1132.0,1192.0,1194.6,1190.79,1193.44,1132.0
2020-12-21 14:25:00,1191.76,1192.29,1191.11,1191.12,460.0,1191.76,1192.29,1191.11,1191.12,460.0
2020-12-21 14:30:00,1191.54,1191.96,1191.53,1191.96,200.0,1191.54,1191.96,1191.53,1191.96,200.0
2020-12-21 14:35:00,1192.28,1192.28,1189.85,1189.85,600.0,1192.28,1192.28,1189.85,1189.85,600.0
2020-12-21 14:40:00,1189.85,1191.72,1189.52,1190.1,500.0,1189.85,1191.72,1189.52,1190.1,500.0
2020-12-21 14:45:00,1190.93,1191.01,1190.66,1190.67,1454.0,1190.93,1191.01,1190.66,1190.67,1454.0
2020-12-21 14:50:00,1190.95,1191.89,1190.86,1191.89,500.0,1190.95,1191.89,1190.86,1191.89,500.0
2020-12-21 14:55:00,1191.72,1191.72,1188.57,1188.57,703.0,1191.72,1191.72,1188.57,1188.57,703.0
2020-12-21 15:00:00,1189.06,1191.56,1189.05,1190.14,1414.0,1189.06,1191.56,1189.05,1190.14,1414.0
2020-12-21 15:05:00,1188.1,1188.96,1188.1,1188.96,802.0,1188.1,1188.96,1188.1,1188.96,802.0
2020-12-21 15:10:00,1189.06,1191.07,1189.05,1191.05,600.0,1189.06,1191.07,1189.05,1191.05,600.0
2020-12-21 15:15:00,1190.77,1191.69,1190.65,1191.39,2294.0,1190.77,1191.69,1190.65,1191.39,2294.0
2020-12-21 15:20:00,1191.15,1191.91,1191.14,1191.43,820.0,1191.15,1191.91,1191.14,1191.43,820.0
2020-12-21 15:25:00,1193.0,1193.0,1192.56,1192.57,600.0,1193.0,1193.0,1192.56,1192.57,600.0
2020-12-21 15:30:00,1192.05,1192.62,1191.84,1192.62,2359.0,1192.05,1192.62,1191.84,1192.62,2359.0
2020-12-21 15:35:00,1193.17,1196.19,1192.65,1196.18,1612.0,1193.17,1196.19,1192.65,1196.18,1612.0
2020-12-21 15:40:00,1195.02,1195.07,1193.28,1193.28,1197.0,1195.02,1195.07,1193.28,1193.28,1197.0
2020-12-21 15:45:00,1193.08,1193.09,1191.91,1192.02,700.0,1193.08,1193.09,1191.91,1192.02,700.0
2020-12-21 15:50:00,1190.69,1190.89,1189.43,1189.48,1150.0,1190.69,1190.89,1189.43,1189.48,1150.0
2020-12-21 15:55:00,1191.32,1194.64,1190.74,1192.13,5631.0,1191.32,1194.64,1190.74,1192.13,5631.0
2020-12-22 09:30:00,1192.04,1196.07,1192.03,1195.06,2045.0,1192.04,1196.07,1192.03,1195.06,2045.0
2020-12-22 09:35:00,1191.45,1192.73,1188.97,1189.42,547.0,1191.45,1192.73,1188.97,1189.42,547.0
2020-12-22 09:40:00,1189.04,1189.92,1187.71,1189.92,600.0,1189.04,1189.92,1187.71,1189.92,600.0
2020-12-22 09:45:00,1192.6,1192.71,1189.5,1189.67,800.0,1192.6,1192.71,1189.5,1189.67,800.0
2020-12-22 09:50:00,1187.5,1189.36,1184.12,1188.38,1317.0,1187.5,1189.36,1184.12,1188.38,1317.0
2020-12-22 09:55:00,1187.72,1189.09,1187.06,1187.07,800.0,1187.72,1189.09,1187.06,1187.07,800.0
2020-12-22 10:00:00,1184.31,1185.32,1183.69,1183.69,300.0,1184.31,1185.32,1183.69,1183.69,300.0
2020-12-22 10:05:00,1185.95,1186.86,1183.22,1184.41,2335.0,1185.95,1186.86,1183.22,1184.41,2335.0
2020-12-22 10:10:00,1183.74,1184.79,1181.21,1181.22,706.0,1183.74,1184.79,1181.21,1181.22,706.0
2020-12-22 10:15:00,1181.79,1184.01,1180.38,1183.43,1519.0,1181.79,1184.01,1180.38,1183.43,1519.0
2020-12-22 10:20:00,1182.99,1182.99,1182.99,1182.99,100.0,1182.99,1182.99,1182.99,1182.99,100.0
2020-12-22 10:25:00,1182.43,1183.97,1182.42,1183.96,427.0,1182.43,1183.97,1182.42,1183.96,427.0
2020-12-22 10:30:00,1183.87,1183.92,1183.07,1183.08,404.0,1183.87,1183.92,1183.07,1183.08,404.0
2020-12-22 10:35:00,1183.0,1183.0,1182.99,1183.0,161.0,1183.0,1183.0,1182.99,1183.0,161.0
2020-12-22 10:40:00,1180.95,1180.95,1180.94,1180.95,225.0,1180.95,1180.95,1180.94,1180.95,225.0
2020-12-22 10:45:00,1180.83,1180.83,1179.38,1179.38,546.0,1180.83,1180.83,1179.38,1179.38,546.0
2020-12-22 10:50:00,1178.8,1179.07,1177.65,1179.07,1164.0,1178.8,1179.07,1177.65,1179.07,1164.0
2020-12-22 10:55:00,1179.98,1182.69,1179.97,1182.68,1850.0,1179.98,1182.69,1179.97,1182.68,1850.0
2020-12-22 11:00:00,1183.13,1183.99,1183.13,1183.99,200.0,1183.13,1183.99,1183.13,1183.99,200.0
2020-12-22 11:05:00,1185.17,1185.18,1185.17,1185.17,100.0,1185.17,1185.18,1185.17,1185.17,100.0
2020-12-22 11:10:00,1185.17,1185.17,1185.17,1185.17,0.0,1185.17,1185.17,1185.17,1185.17,0.0
2020-12-22 11:15:00,1187.97,1187.97,1187.97,1187.97,125.0,1187.97,1187.97,1187.97,1187.97,125.0
2020-12-22 11:20:00,1187.21,1187.21,1186.26,1186.26,200.0,1187.21,1187.21,1186.26,1186.26,200.0
2020-12-22 11:25:00,1185.98,1185.98,1185.98,1185.98,100.0,1185.98,1185.98,1185.98,1185.98,100.0
2020-12-22 11:30:00,1184.17,1184.18,1183.83,1183.83,400.0,1184.17,1184.18,1183.83,1183.83,400.0
2020-12-22 11:35:00,1182.82,1185.2,1182.81,1185.2,800.0,1182.82,1185.2,1182.81,1185.2,800.0
2020-12-22 11:40:00,1184.41,1184.41,1184.22,1184.22,200.0,1184.41,1184.41,1184.22,1184.22,200.0
2020-12-22 11:45:00,1183.58,1186.1,1183.58,1186.1,500.0,1183.58,1186.1,1183.58,1186.1,500.0
2020-12-22 11:50:00,1184.56,1185.7,1184.56,1185.7,200.0,1184.56,1185.7,1184.56,1185.7,200.0
2020-12-22 11:55:00,1186.84,1187.37,1186.47,1186.47,1000.0,1186.84,1187.37,1186.47,1186.47,1000.0
2020-12-22 12:00:00,1188.54,1191.78,1187.32,1187.32,1041.0,1188.54,1191.78,1187.32,1187.32,1041.0
2020-12-22 12:05:00,1187.32,1187.33,1184.63,1185.75,1000.0,1187.32,1187.33,1184.63,1185.75,1000.0
2020-12-22 12:10:00,1186.3,1188.01,1186.29,1188.01,507.0,1186.3,1188.01,1186.29,1188.01,507.0
2020-12-22 12:15:00,1188.01,1188.01,1187.03,1187.03,588.0,1188.01,1188.01,1187.03,1187.03,588.0
2020-12-22 12:20:00,1187.7,1189.44,1187.7,1188.93,1652.0,1187.7,1189.44,1187.7,1188.93,1652.0
2020-12-22 12:25:00,1188.93,1188.94,1188.33,1188.67,300.0,1188.93,1188.94,1188.33,1188.67,300.0
2020-12-22 12:30:00,1188.8,1188.8,1188.8,1188.8,100.0,1188.8,1188.8,1188.8,1188.8,100.0
2020-12-22 12:35:00,1189.13,1189.13,1188.49,1188.49,600.0,1189.13,1189.13,1188.49,1188.49,600.0
2020-12-22 12:40:00,1188.26,1188.81,1188.26,1188.77,300.0,1188.26,1188.81,1188.26,1188.77,300.0
2020-12-22 12:45:00,1188.77,1188.8,1188.18,1188.18,600.0,1188.77,1188.8,1188.18,1188.18,600.0
2020-12-22 12:50:00,1188.18,1188.18,1187.61,1187.61,300.0,1188.18,1188.18,1187.61,1187.61,300.0
2020-12-22 12:55:00,1186.38,1187.26,1185.77,1187.16,800.0,1186.38,1187.26,1185.77,1187.16,800.0
2020-12-22 13:00:00,1188.18,1189.44,1188.17,1189.21,635.0,1188.18,1189.44,1188.17,1189.21,635.0
2020-12-22 13:05:00,1189.86,1189.86,1189.86,1189.86,308.0,1189.86,1189.86,1189.86,1189.86,308.0
2020-12-22 13:10:00,1190.69,1190.7,1190.51,1190.51,300.0,1190.69,1190.7,1190.51,1190.51,300.0
2020-12-22 13:15:00,1190.36,1190.37,1190.36,1190.36,400.0,1190.36,1190.37,1190.36,1190.36,400.0
2020-12-22 13:20:00,1189.37,1191.49,1189.36,1190.52,2291.0,1189.37,1191.49,1189.36,1190.52,2291.0
2020-12-22 13:25:00,1190.86,1191.15,1190.86,1191.1,751.0,1190.86,1191.15,1190.86,1191.1,751.0
2020-12-22 13:30:00,1191.1,1191.1,1189.49,1189.59,600.0,1191.1,1191.1,1189.49,1189.59,600.0
2020-12-22 13:35:00,1189.12,1189.12,1189.11,1189.12,100.0,1189.12,1189.12,1189.11,1189.12,100.0
2020-12-22 13:40:00,1188.58,1190.42,1187.77,1190.42,1100.0,1188.58,1190.42,1187.77,1190.42,1100.0
2020-12-22 13:45:00,1190.34,1190.37,1188.97,1189.05,800.0,1190.34,1190.37,1188.97,1189.05,800.0
2020-12-22 13:50:00,1189.59,1190.39,1189.59,1190.39,400.0,1189.59,1190.39,1189.59,1190.39,400.0
2020-12-22 13:55:00,1189.82,1189.88,1188.07,1188.08,738.0,1189.82,1189.88,1188.07,1188.08,738.0
2020-12-22 14:00:00,1188.96,1189.1,1188.59,1188.59,841.0,1188.96,1189.1,1188.59,1188.59,841.0
2020-12-22 14:05:00,1189.07,1189.07,1187.85,1188.0,522.0,1189.07,1189.07,1187.85,1188.0,522.0
2020-12-22 14:10:00,1189.1,1189.59,1189.1,1189.41,800.0,1189.1,1189.59,1189.1,1189.41,800.0
2020-12-22 14:15:00,1190.07,1190.08,1189.59,1189.59,299.0,1190.07,1190.08,1189.59,1189.59,299.0
2020-12-22 14:20:00,1189.51,1190.41,1189.06,1190.41,600.0,1189.51,1190.41,1189.06,1190.41,600.0
2020-12-22 14:25:00,1190.41,1190.41,1189.43,1189.44,200.0,1190.41,1190.41,1189.43,1189.44,200.0
2020-12-22 14:30:00,1190.71,1190.71,1189.87,1189.87,712.0,1190.71,1190.71,1189.87,1189.87,712.0
2020-12-22 14:35:00,1189.31,1189.32,1188.51,1188.51,400.0,1189.31,1189.32,1188.51,1188.51,400.0
2020-12-22 14:40:00,1187.75,1187.75,1186.24,1187.39,1048.0,1187.75,1187.75,1186.24,1187.39,1048.0
2020-12-22 14:45:00,1187.13,1189.35,1187.13,1189.35,500.0,1187.13,1189.35,1187.13,1189.35,500.0
2020-12-22 14:50:00,1189.28,1189.28,1188.3,1189.06,509.0,1189.28,1189.28,1188.3,1189.06,509.0
2020-12-22 14:55:00,1189.06,1190.88,1189.05,1190.88,600.0,1189.06,1190.88,1189.05,1190.88,600.0
2020-12-22 15:00:00,1190.4,1190.4,1189.23,1189.36,944.0,1190.4,1190.4,1189.23,1189.36,944.0
2020-12-22 15:05:00,1190.0,1190.06,1188.9,1188.9,900.0,1190.0,1190.06,1188.9,1188.9,900.0
2020-12-22 15:10:00,1188.9,1190.13,1188.08,1190.13,1100.0,1188.9,1190.13,1188.08,1190.13,1100.0
2020-12-22 15:15:00,1189.54,1190.12,1188.58,1188.58,1107.0,1189.54,1190.12,1188.58,1188.58,1107.0
2020-12-22 15:20:00,1188.58,1188.58,1186.51,1186.51,1300.0,1188.58,1188.58,1186.51,1186.51,1300.0
2020-12-22 15:25:00,1187.26,1188.34,1187.26,1188.18,835.0,1187.26,1188.34,1187.26,1188.18,835.0
2020-12-22 15:30:00,1188.91,1189.74,1188.42,1189.03,3237.0,1188.91,1189.74,1188.42,1189.03,3237.0
2020-12-22 15:35:00,1188.92,1189.19,1188.68,1189.18,680.0,1188.92,1189.19,1188.68,1189.18,680.0
2020-12-22 15:40:00,1189.31,1189.38,1188.2,1188.96,2284.0,1189.31,1189.38,1188.2,1188.96,2284.0
2020-12-22 15:45:00,1188.96,1191.83,1188.8,1189.55,3001.0,1188.96,1191.83,1188.8,1189.55,3001.0
2020-12-22 15:50:00,1189.68,1191.25,1189.38,1190.3,3668.0,1189.68,1191.25,1189.38,1190.3,3668.0
2020-12-22 15:55:00,1190.01,1190.21,1188.65,1190.2,8066.0,1190.01,1190.21,1188.65,1190.2,8066.0
2020-12-23 09:30:00,1187.72,1195.85,1187.72,1195.6,3876.0,1187.72,1195.85,1187.72,1195.6,3876.0
2020-12-23 09:35:00,1198.95,1205.64,1194.0,1194.0,2647.0,1198.95,1205.64,1194.0,1194.0,2647.0
2020-12-23 09:40:00,1197.39,1197.39,1194.04,1194.04,1139.0,1197.39,1197.39,1194.04,1194.04,1139.0
2020-12-23 09:45:00,1193.16,1193.17,1190.43,1191.59,1700.0,1193.16,1193.17,1190.43,1191.59,1700.0
2020-12-23 09:50:00,1190.43,1191.19,1185.12,1185.12,6120.0,1190.43,1191.19,1185.12,1185.12,6120.0
2020-12-23 09:55:00,1185.66,1190.78,1185.22,1185.22,1038.0,1185.66,1190.78,1185.22,1185.22,1038.0
2020-12-23 10:00:00,1186.48,1186.48,1183.34,1183.34,1200.0,1186.48,1186.48,1183.34,1183.34,1200.0
2020-12-23 10:05:00,1181.26,1182.33,1181.01,1182.33,1100.0,1181.26,1182.33,1181.01,1182.33,1100.0
2020-12-23 10:10:00,1182.94,1185.15,1182.27,1185.15,1800.0,1182.94,1185.15,1182.27,1185.15,1800.0
2020-12-23 10:15:00,1183.0,1184.08,1183.0,1184.08,200.0,1183.0,1184.08,1183.0,1184.08,200.0
2020-12-23 10:20:00,1184.12,1186.32,1184.12,1185.25,2007.0,1184.12,1186.32,1184.12,1185.25,2007.0
2020-12-23 10:25:00,1183.86,1183.86,1183.86,1183.86,400.0,1183.86,1183.86,1183.86,1183.86,400.0
2020-12-23 10:30:00,1186.56,1186.58,1185.93,1186.34,518.0,1186.56,1186.58,1185.93,1186.34,518.0
2020-12-23 10:35:00,1186.52,1188.39,1184.99,1188.19,1922.0,1186.52,1188.39,1184.99,1188.19,1922.0
2020-12-23 10:40:00,1188.82,1189.82,1187.43,1187.43,600.0,1188.82,1189.82,1187.43,1187.43,600.0
2020-12-23 10:45:00,1186.21,1187.95,1186.21,1187.95,1402.0,1186.21,1187.95,1186.21,1187.95,1402.0
2020-12-23 10:50:00,1187.81,1188.13,1187.76,1188.05,800.0,1187.81,1188.13,1187.76,1188.05,800.0
2020-12-23 10:55:00,1188.22,1191.1,1188.21,1189.39,3300.0,1188.22,1191.1,1188.21,1189.39,3300.0
2020-12-23 11:00:00,1187.47,1188.16,1187.34,1187.35,686.0,1187.47,1188.16,1187.34,1187.35,686.0
2020-12-23 11:05:00,1187.77,1188.72,1187.77,1188.72,530.0,1187.77,1188.72,1187.77,1188.72,530.0
2020-12-23 11:10:00,1190.14,1190.72,1190.14,1190.27,710.0,1190.14,1190.72,1190.14,1190.27,710.0
2020-12-23 11:15:00,1190.0,1190.0,1189.18,1189.19,200.0,1190.0,1190.0,1189.18,1189.19,200.0
2020-12-23 11:20:00,1190.0,1190.0,1187.32,1187.33,534.0,1190.0,1190.0,1187.32,1187.33,534.0
2020-12-23 11:25:00,1185.79,1187.56,1185.78,1187.56,500.0,1185.79,1187.56,1185.78,1187.56,500.0
2020-12-23 11:30:00,1188.8,1188.86,1185.68,1185.68,400.0,1188.8,1188.86,1185.68,1185.68,400.0
2020-12-23 11:35:00,1185.0,1185.06,1182.43,1182.43,1079.0,1185.0,1185.06,1182.43,1182.43,1079.0
2020-12-23 11:40:00,1180.77,1182.37,1180.77,1182.37,300.0,1180.77,1182.37,1180.77,1182.37,300.0
2020-12-23 11:45:00,1183.97,1186.08,1183.97,1186.07,200.0,1183.97,1186.08,1183.97,1186.07,200.0
2020-12-23 11:50:00,1186.44,1186.44,1183.92,1183.93,400.0,1186.44,1186.44,1183.92,1183.93,400.0
2020-12-23 11:55:00,1185.03,1185.03,1183.09,1183.67,300.0,1185.03,1185.03,1183.09,1183.67,300.0
2020-12-23 12:00:00,1183.06,1183.6,1183.05,1183.6,200.0,1183.06,1183.6,1183.05,1183.6,200.0
2020-12-23 12:05:00,1182.03,1182.03,1179.54,1181.3,1200.0,1182.03,1182.03,1179.54,1181.3,1200.0
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 12:15:00,1184.98,1184.98,1184.98,1184.98,0.0,1184.98,1184.98,1184.98,1184.98,0.0
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 12:25:00,1184.31,1184.31,1184.31,1184.31,0.0,1184.31,1184.31,1184.31,1184.31,0.0
2020-12-23 12:30:00,1184.44,1186.01,1184.44,1186.01,308.0,1184.44,1186.01,1184.44,1186.01,308.0
2020-12-23 12:35:00,1187.84,1188.66,1187.84,1188.39,800.0,1187.84,1188.66,1187.84,1188.39,800.0
2020-12-23 12:40:00,1188.39,1188.39,1188.39,1188.39,0.0,1188.39,1188.39,1188.39,1188.39,0.0
2020-12-23 12:45:00,1187.29,1187.31,1184.65,1184.65,1115.0,1187.29,1187.31,1184.65,1184.65,1115.0
2020-12-23 12:50:00,1185.96,1186.01,1184.69,1186.01,620.0,1185.96,1186.01,1184.69,1186.01,620.0
2020-12-23 12:55:00,1187.0,1187.46,1187.0,1187.46,245.0,1187.0,1187.46,1187.0,1187.46,245.0
2020-12-23 13:00:00,1188.83,1188.83,1188.83,1188.83,100.0,1188.83,1188.83,1188.83,1188.83,100.0
2020-12-23 13:05:00,1189.2,1189.2,1187.68,1188.61,800.0,1189.2,1189.2,1187.68,1188.61,800.0
2020-12-23 13:10:00,1186.4,1186.4,1186.4,1186.4,100.0,1186.4,1186.4,1186.4,1186.4,100.0
2020-12-23 13:15:00,1186.96,1187.36,1186.96,1187.27,600.0,1186.96,1187.36,1186.96,1187.27,600.0
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 13:25:00,1187.27,1187.27,1187.27,1187.27,0.0,1187.27,1187.27,1187.27,1187.27,0.0
2020-12-23 13:30:00,1187.81,1190.32,1187.81,1190.32,850.0,1187.81,1190.32,1187.81,1190.32,850.0
2020-12-23 13:35:00,1190.15,1190.15,1189.97,1189.97,400.0,1190.15,1190.15,1189.97,1189.97,400.0
2020-12-23 13:40:00,1190.0,1190.33,1190.0,1190.02,500.0,1190.0,1190.33,1190.0,1190.02,500.0
2020-12-23 13:45:00,1190.09,1190.11,1189.98,1190.11,559.0,1190.09,1190.11,1189.98,1190.11,559.0
2020-12-23 13:50:00,1189.04,1189.04,1189.03,1189.04,100.0,1189.04,1189.04,1189.03,1189.04,100.0
2020-12-23 13:55:00,1189.74,1190.69,1189.74,1190.4,1077.0,1189.74,1190.69,1189.74,1190.4,1077.0
2020-12-23 14:00:00,1190.41,1190.87,1189.43,1189.66,1203.0,1190.41,1190.87,1189.43,1189.66,1203.0
2020-12-23 14:05:00,1189.51,1190.14,1189.51,1190.09,401.0,1189.51,1190.14,1189.51,1190.09,401.0
2020-12-23 14:10:00,1190.01,1190.62,1190.0,1190.43,500.0,1190.01,1190.62,1190.0,1190.43,500.0
2020-12-23 14:15:00,1190.07,1191.39,1188.9,1191.39,974.0,1190.07,1191.39,1188.9,1191.39,974.0
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 14:25:00,1191.39,1191.39,1191.39,1191.39,0.0,1191.39,1191.39,1191.39,1191.39,0.0
2020-12-23 14:30:00,1192.77,1194.23,1192.64,1192.64,1200.0,1192.77,1194.23,1192.64,1192.64,1200.0
2020-12-23 14:35:00,1192.29,1193.11,1192.29,1192.75,470.0,1192.29,1193.11,1192.29,1192.75,470.0
2020-12-23 14:40:00,1193.0,1193.0,1192.64,1192.64,900.0,1193.0,1193.0,1192.64,1192.64,900.0
2020-12-23 14:45:00,1192.4,1192.41,1192.28,1192.31,467.0,1192.4,1192.41,1192.28,1192.31,467.0
2020-12-23 14:50:00,1192.31,1192.31,1192.31,1192.31,0.0,1192.31,1192.31,1192.31,1192.31,0.0
2020-12-23 14:55:00,1192.74,1193.88,1192.73,1193.88,402.0,1192.74,1193.88,1192.73,1193.88,402.0
2020-12-23 15:00:00,1193.88,1194.66,1193.88,1194.32,1100.0,1193.88,1194.66,1193.88,1194.32,1100.0
2020-12-23 15:05:00,1194.82,1196.58,1194.64,1196.58,716.0,1194.82,1196.58,1194.64,1196.58,716.0
2020-12-23 15:10:00,1196.58,1196.88,1195.89,1196.26,1316.0,1196.58,1196.88,1195.89,1196.26,1316.0
2020-12-23 15:15:00,1196.21,1197.49,1196.21,1197.49,900.0,1196.21,1197.49,1196.21,1197.49,900.0
2020-12-23 15:20:00,1197.49,1197.49,1196.23,1196.76,713.0,1197.49,1197.49,1196.23,1196.76,713.0
2020-12-23 15:25:00,1196.89,1197.84,1196.89,1197.84,900.0,1196.89,1197.84,1196.89,1197.84,900.0
2020-12-23 15:30:00,1197.84,1197.84,1197.84,1197.84,0.0,1197.84,1197.84,1197.84,1197.84,0.0
2020-12-23 15:35:00,1198.4,1200.0,1198.34,1199.14,2699.0,1198.4,1200.0,1198.34,1199.14,2699.0
2020-12-23 15:40:00,1199.55,1200.34,1199.54,1200.01,1282.0,1199.55,1200.34,1199.54,1200.01,1282.0
2020-12-23 15:45:00,1200.64,1201.34,1197.99,1198.66,3485.0,1200.64,1201.34,1197.99,1198.66,3485.0
2020-12-23 15:50:00,1195.38,1197.49,1195.0,1197.49,1228.0,1195.38,1197.49,1195.0,1197.49,1228.0
2020-12-23 15:55:00,1195.89,1195.95,1192.78,1193.78,5545.0,1195.89,1195.95,1192.78,1193.78,5545.0
2020-12-24 09:30:00,1195.94,1195.94,1191.53,1192.85,1019.0,1195.94,1195.94,1191.53,1192.85,1019.0
2020-12-24 09:35:00,1190.55,1192.83,1190.55,1192.83,200.0,1190.55,1192.83,1190.55,1192.83,200.0
2020-12-24 09:40:00,1193.09,1197.96,1193.08,1197.96,460.0,1193.09,1197.96,1193.08,1197.96,460.0
2020-12-24 09:45:00,1194.45,1194.46,1194.45,1194.45,100.0,1194.45,1194.46,1194.45,1194.45,100.0
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 09:55:00,1194.45,1194.45,1194.45,1194.45,0.0,1194.45,1194.45,1194.45,1194.45,0.0
2020-12-24 10:00:00,1189.23,1190.92,1187.13,1190.92,776.0,1189.23,1190.92,1187.13,1190.92,776.0
2020-12-24 10:05:00,1189.05,1190.12,1187.98,1190.12,600.0,1189.05,1190.12,1187.98,1190.12,600.0
2020-12-24 10:10:00,1190.2,1190.21,1190.2,1190.2,230.0,1190.2,1190.21,1190.2,1190.2,230.0
2020-12-24 10:15:00,1189.03,1189.03,1189.03,1189.03,100.0,1189.03,1189.03,1189.03,1189.03,100.0
2020-12-24 10:20:00,1188.69,1188.69,1188.68,1188.69,100.0,1188.69,1188.69,1188.68,1188.69,100.0
2020-12-24 10:25:00,1187.61,1191.59,1187.61,1191.58,700.0,1187.61,1191.59,1187.61,1191.58,700.0
2020-12-24 10:30:00,1190.76,1190.76,1190.75,1190.76,100.0,1190.76,1190.76,1190.75,1190.76,100.0
2020-12-24 10:35:00,1189.65,1191.29,1189.65,1191.29,200.0,1189.65,1191.29,1189.65,1191.29,200.0
2020-12-24 10:40:00,1190.32,1191.18,1190.31,1190.64,400.0,1190.32,1191.18,1190.31,1190.64,400.0
2020-12-24 10:45:00,1191.84,1193.04,1191.32,1193.03,1106.0,1191.84,1193.04,1191.32,1193.03,1106.0
2020-12-24 10:50:00,1194.1,1195.01,1193.81,1194.03,1113.0,1194.1,1195.01,1193.81,1194.03,1113.0
2020-12-24 10:55:00,1194.03,1194.77,1194.02,1194.67,800.0,1194.03,1194.77,1194.02,1194.67,800.0
2020-12-24 11:00:00,1194.3,1194.3,1193.75,1193.75,208.0,1194.3,1194.3,1193.75,1193.75,208.0
2020-12-24 11:05:00,1194.2,1194.21,1194.2,1194.2,200.0,1194.2,1194.21,1194.2,1194.2,200.0
2020-12-24 11:10:00,1196.78,1198.32,1195.93,1195.94,1620.0,1196.78,1198.32,1195.93,1195.94,1620.0
2020-12-24 11:15:00,1196.61,1196.61,1194.51,1196.01,1144.0,1196.61,1196.61,1194.51,1196.01,1144.0
2020-12-24 11:20:00,1196.92,1197.53,1196.92,1197.53,400.0,1196.92,1197.53,1196.92,1197.53,400.0
2020-12-24 11:25:00,1196.92,1196.92,1195.0,1196.07,400.0,1196.92,1196.92,1195.0,1196.07,400.0
2020-12-24 11:30:00,1195.47,1198.39,1195.47,1197.84,1738.0,1195.47,1198.39,1195.47,1197.84,1738.0
2020-12-24 11:35:00,1197.84,1197.84,1197.73,1197.73,375.0,1197.84,1197.84,1197.73,1197.73,375.0
2020-12-24 11:40:00,1198.54,1198.54,1197.38,1197.83,868.0,1198.54,1198.54,1197.38,1197.83,868.0
2020-12-24 11:45:00,1200.0,1200.89,1199.42,1199.84,1521.0,1200.0,1200.89,1199.42,1199.84,1521.0
2020-12-24 11:50:00,1199.14,1199.56,1199.14,1199.56,300.0,1199.14,1199.56,1199.14,1199.56,300.0
2020-12-24 11:55:00,1200.58,1200.58,1198.56,1198.57,1027.0,1200.58,1200.58,1198.56,1198.57,1027.0
2020-12-24 12:00:00,1197.11,1197.98,1197.1,1197.87,600.0,1197.11,1197.98,1197.1,1197.87,600.0
2020-12-24 12:05:00,1197.85,1199.85,1197.85,1199.82,971.0,1197.85,1199.85,1197.85,1199.82,971.0
2020-12-24 12:10:00,1200.24,1201.09,1200.24,1201.08,1301.0,1200.24,1201.09,1200.24,1201.08,1301.0
2020-12-24 12:15:00,1200.41,1201.03,1200.41,1200.76,700.0,1200.41,1201.03,1200.41,1200.76,700.0
2020-12-24 12:20:00,1200.76,1203.2,1200.76,1203.17,600.0,1200.76,1203.2,1200.76,1203.17,600.0
2020-12-24 12:25:00,1203.02,1203.02,1201.71,1202.17,1044.0,1203.02,1203.02,1201.71,1202.17,1044.0
2020-12-24 12:30:00,1204.34,1204.34,1204.3,1204.3,744.0,1204.34,1204.34,1204.3,1204.3,744.0
2020-12-24 12:35:00,1204.67,1208.0,1204.66,1208.0,1501.0,1204.67,1208.0,1204.66,1208.0,1501.0
2020-12-24 12:40:00,1208.0,1208.0,1206.83,1206.83,1000.0,1208.0,1208.0,1206.83,1206.83,1000.0
2020-12-24 12:45:00,1205.54,1206.97,1204.89,1206.97,1135.0,1205.54,1206.97,1204.89,1206.97,1135.0
2020-12-24 12:50:00,1208.01,1208.01,1204.2,1204.2,1284.0,1208.01,1208.01,1204.2,1204.2,1284.0
2020-12-24 12:55:00,1204.35,1207.65,1204.35,1204.59,1275.0,1204.35,1207.65,1204.35,1204.59,1275.0
2020-12-28 09:30:00,1210.48,1211.99,1203.97,1205.51,2197.0,1210.48,1211.99,1203.97,1205.51,2197.0
2020-12-28 09:35:00,1208.04,1211.01,1208.03,1210.32,700.0,1208.04,1211.01,1208.03,1210.32,700.0
2020-12-28 09:40:00,1209.09,1215.99,1208.86,1215.99,1758.0,1209.09,1215.99,1208.86,1215.99,1758.0
2020-12-28 09:45:00,1217.89,1220.98,1215.98,1218.8,1673.0,1217.89,1220.98,1215.98,1218.8,1673.0
2020-12-28 09:50:00,1219.42,1219.42,1218.66,1218.74,500.0,1219.42,1219.42,1218.66,1218.74,500.0
2020-12-28 09:55:00,1219.13,1219.14,1214.56,1215.62,1675.0,1219.13,1219.14,1214.56,1215.62,1675.0
2020-12-28 10:00:00,1215.27,1215.27,1210.41,1211.55,1865.0,1215.27,1215.27,1210.41,1211.55,1865.0
2020-12-28 10:05:00,1212.09,1212.91,1211.16,1212.91,650.0,1212.09,1212.91,1211.16,1212.91,650.0
2020-12-28 10:10:00,1214.51,1216.23,1212.55,1212.55,637.0,1214.51,1216.23,1212.55,1212.55,637.0
2020-12-28 10:15:00,1210.68,1211.86,1208.59,1210.27,1600.0,1210.68,1211.86,1208.59,1210.27,1600.0
2020-12-28 10:20:00,1210.46,1211.6,1207.01,1208.5,1400.0,1210.46,1211.6,1207.01,1208.5,1400.0
2020-12-28 10:25:00,1208.96,1209.53,1208.51,1208.52,700.0,1208.96,1209.53,1208.51,1208.52,700.0
2020-12-28 10:30:00,1210.18,1211.58,1210.17,1211.57,300.0,1210.18,1211.58,1210.17,1211.57,300.0
2020-12-28 10:35:00,1210.88,1215.65,1210.88,1213.21,1300.0,1210.88,1215.65,1210.88,1213.21,1300.0
2020-12-28 10:40:00,1212.86,1212.86,1212.86,1212.86,100.0,1212.86,1212.86,1212.86,1212.86,100.0
2020-12-28 10:45:00,1209.11,1209.11,1208.44,1208.63,517.0,1209.11,1209.11,1208.44,1208.63,517.0
2020-12-28 10:50:00,1209.03,1211.71,1207.29,1209.84,2723.0,1209.03,1211.71,1207.29,1209.84,2723.0
2020-12-28 10:55:00,1208.55,1208.61,1207.28,1208.6,500.0,1208.55,1208.61,1207.28,1208.6,500.0
2020-12-28 11:00:00,1207.93,1207.93,1204.49,1204.91,1100.0,1207.93,1207.93,1204.49,1204.91,1100.0
2020-12-28 11:05:00,1206.38,1206.39,1202.42,1202.43,1184.0,1206.38,1206.39,1202.42,1202.43,1184.0
2020-12-28 11:10:00,1200.05,1202.54,1197.68,1197.68,1300.0,1200.05,1202.54,1197.68,1197.68,1300.0
2020-12-28 11:15:00,1197.55,1199.15,1195.77,1196.17,1366.0,1197.55,1199.15,1195.77,1196.17,1366.0
2020-12-28 11:20:00,1197.78,1198.7,1196.99,1198.69,800.0,1197.78,1198.7,1196.99,1198.69,800.0
2020-12-28 11:25:00,1197.43,1198.09,1196.51,1196.55,1000.0,1197.43,1198.09,1196.51,1196.55,1000.0
2020-12-28 11:30:00,1195.78,1195.78,1193.35,1193.37,1677.0,1195.78,1195.78,1193.35,1193.37,1677.0
2020-12-28 11:35:00,1193.31,1195.04,1193.3,1195.04,1981.0,1193.31,1195.04,1193.3,1195.04,1981.0
2020-12-28 11:40:00,1196.77,1196.77,1192.59,1194.1,1000.0,1196.77,1196.77,1192.59,1194.1,1000.0
2020-12-28 11:45:00,1193.99,1193.99,1191.39,1193.46,1141.0,1193.99,1193.99,1191.39,1193.46,1141.0
2020-12-28 11:50:00,1194.28,1194.29,1193.49,1193.71,300.0,1194.28,1194.29,1193.49,1193.71,300.0
2020-12-28 11:55:00,1193.0,1194.37,1192.96,1194.36,708.0,1193.0,1194.37,1192.96,1194.36,708.0
2020-12-28 12:00:00,1194.29,1194.29,1191.66,1191.66,1432.0,1194.29,1194.29,1191.66,1191.66,1432.0
2020-12-28 12:05:00,1191.25,1193.27,1191.25,1191.6,2907.0,1191.25,1193.27,1191.25,1191.6,2907.0
2020-12-28 12:10:00,1191.17,1191.17,1191.17,1191.17,100.0,1191.17,1191.17,1191.17,1191.17,100.0
2020-12-28 12:15:00,1191.21,1191.21,1190.58,1191.05,561.0,1191.21,1191.21,1190.58,1191.05,561.0
2020-12-28 12:20:00,1191.05,1191.05,1188.18,1189.26,2433.0,1191.05,1191.05,1188.18,1189.26,2433.0
2020-12-28 12:25:00,1189.02,1193.71,1186.73,1193.71,1010.0,1189.02,1193.71,1186.73,1193.71,1010.0
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 12:35:00,1196.06,1196.06,1196.06,1196.06,0.0,1196.06,1196.06,1196.06,1196.06,0.0
2020-12-28 12:40:00,1196.12,1196.62,1193.87,1193.87,776.0,1196.12,1196.62,1193.87,1193.87,776.0
2020-12-28 12:45:00,1194.05,1194.25,1194.05,1194.05,300.0,1194.05,1194.25,1194.05,1194.05,300.0
2020-12-28 12:50:00,1194.29,1195.01,1194.28,1195.01,300.0,1194.29,1195.01,1194.28,1195.01,300.0
2020-12-28 12:55:00,1195.36,1195.9,1195.02,1195.45,800.0,1195.36,1195.9,1195.02,1195.45,800.0
2020-12-28 13:00:00,1195.27,1195.27,1195.26,1195.27,100.0,1195.27,1195.27,1195.26,1195.27,100.0
2020-12-28 13:05:00,1195.72,1197.02,1195.72,1196.76,600.0,1195.72,1197.02,1195.72,1196.76,600.0
2020-12-28 13:10:00,1196.49,1196.65,1194.85,1194.85,1220.0,1196.49,1196.65,1194.85,1194.85,1220.0
2020-12-28 13:15:00,1194.38,1194.38,1193.79,1193.79,400.0,1194.38,1194.38,1193.79,1193.79,400.0
2020-12-28 13:20:00,1193.76,1194.02,1191.8,1192.37,1340.0,1193.76,1194.02,1191.8,1192.37,1340.0
2020-12-28 13:25:00,1191.8,1191.8,1191.78,1191.79,200.0,1191.8,1191.8,1191.78,1191.79,200.0
2020-12-28 13:30:00,1191.87,1191.87,1189.82,1191.43,2715.0,1191.87,1191.87,1189.82,1191.43,2715.0
2020-12-28 13:35:00,1190.78,1190.78,1190.31,1190.32,500.0,1190.78,1190.78,1190.31,1190.32,500.0
2020-12-28 13:40:00,1190.55,1191.11,1189.98,1190.12,922.0,1190.55,1191.11,1189.98,1190.12,922.0
2020-12-28 13:45:00,1190.15,1190.15,1189.29,1189.3,200.0,1190.15,1190.15,1189.29,1189.3,200.0
2020-12-28 13:50:00,1190.88,1192.62,1190.5,1192.61,1217.0,1190.88,1192.62,1190.5,1192.61,1217.0
2020-12-28 13:55:00,1192.31,1194.73,1192.3,1194.73,500.0,1192.31,1194.73,1192.3,1194.73,500.0
2020-12-28 14:00:00,1193.93,1194.82,1193.92,1194.71,300.0,1193.93,1194.82,1193.92,1194.71,300.0
2020-12-28 14:05:00,1194.71,1196.24,1194.17,1194.69,1209.0,1194.71,1196.24,1194.17,1194.69,1209.0
2020-12-28 14:10:00,1194.69,1194.69,1194.69,1194.69,0.0,1194.69,1194.69,1194.69,1194.69,0.0
2020-12-28 14:15:00,1198.24,1198.24,1196.54,1196.54,614.0,1198.24,1198.24,1196.54,1196.54,614.0
2020-12-28 14:20:00,1195.96,1197.13,1195.38,1196.08,2761.0,1195.96,1197.13,1195.38,1196.08,2761.0
2020-12-28 14:25:00,1196.27,1196.83,1195.48,1196.26,1352.0,1196.27,1196.83,1195.48,1196.26,1352.0
2020-12-28 14:30:00,1195.71,1196.29,1195.71,1196.29,500.0,1195.71,1196.29,1195.71,1196.29,500.0
2020-12-28 14:35:00,1197.24,1197.25,1196.36,1197.1,800.0,1197.24,1197.25,1196.36,1197.1,800.0
2020-12-28 14:40:00,1197.1,1197.1,1197.1,1197.1,0.0,1197.1,1197.1,1197.1,1197.1,0.0
2020-12-28 14:45:00,1198.4,1198.57,1197.92,1198.31,1200.0,1198.4,1198.57,1197.92,1198.31,1200.0
2020-12-28 14:50:00,1198.31,1198.49,1197.8,1197.81,1132.0,1198.31,1198.49,1197.8,1197.81,1132.0
2020-12-28 14:55:00,1197.72,1197.73,1197.72,1197.72,100.0,1197.72,1197.73,1197.72,1197.72,100.0
2020-12-28 15:00:00,1197.2,1197.2,1195.23,1195.56,870.0,1197.2,1197.2,1195.23,1195.56,870.0
2020-12-28 15:05:00,1194.78,1197.06,1194.33,1197.05,1550.0,1194.78,1197.06,1194.33,1197.05,1550.0
2020-12-28 15:10:00,1197.05,1197.05,1196.47,1196.47,300.0,1197.05,1197.05,1196.47,1196.47,300.0
2020-12-28 15:15:00,1195.36,1195.78,1194.07,1194.92,1015.0,1195.36,1195.78,1194.07,1194.92,1015.0
2020-12-28 15:20:00,1194.31,1194.31,1192.58,1192.58,706.0,1194.31,1194.31,1192.58,1192.58,706.0
2020-12-28 15:25:00,1193.8,1193.94,1193.79,1193.94,200.0,1193.8,1193.94,1193.79,1193.94,200.0
2020-12-28 15:30:00,1194.12,1194.12,1192.36,1192.36,800.0,1194.12,1194.12,1192.36,1192.36,800.0
2020-12-28 15:35:00,1192.89,1195.16,1192.89,1194.58,2113.0,1192.89,1195.16,1192.89,1194.58,2113.0
2020-12-28 15:40:00,1195.58,1196.1,1195.29,1195.71,1721.0,1195.58,1196.1,1195.29,1195.71,1721.0
2020-12-28 15:45:00,1196.71,1196.71,1195.53,1195.54,1481.0,1196.71,1196.71,1195.53,1195.54,1481.0
2020-12-28 15:50:00,1193.92,1194.69,1192.9,1194.27,2002.0,1193.92,1194.69,1192.9,1194.27,2002.0
2020-12-28 15:55:00,1194.91,1194.91,1191.45,1192.34,11928.0,1194.91,1194.91,1191.45,1192.34,11928.0
2020-12-29 09:30:00,1192.36,1197.37,1192.36,1192.97,2347.0,1192.36,1197.37,1192.36,1192.97,2347.0
2020-12-29 09:35:00,1192.96,1192.96,1190.47,1192.82,875.0,1192.96,1192.96,1190.47,1192.82,875.0
2020-12-29 09:40:00,1192.87,1193.34,1192.87,1193.33,400.0,1192.87,1193.34,1192.87,1193.33,400.0
2020-12-29 09:45:00,1191.96,1191.97,1189.49,1189.49,709.0,1191.96,1191.97,1189.49,1189.49,709.0
2020-12-29 09:50:00,1190.39,1190.39,1188.73,1188.73,339.0,1190.39,1190.39,1188.73,1188.73,339.0
2020-12-29 09:55:00,1187.74,1187.74,1182.13,1184.63,4222.0,1187.74,1187.74,1182.13,1184.63,4222.0
2020-12-29 10:00:00,1185.84,1187.69,1184.99,1186.87,1720.0,1185.84,1187.69,1184.99,1186.87,1720.0
2020-12-29 10:05:00,1187.97,1188.63,1187.87,1187.88,742.0,1187.97,1188.63,1187.87,1187.88,742.0
2020-12-29 10:10:00,1189.73,1189.74,1188.29,1188.29,700.0,1189.73,1189.74,1188.29,1188.29,700.0
2020-12-29 10:15:00,1189.56,1190.12,1189.56,1190.12,200.0,1189.56,1190.12,1189.56,1190.12,200.0
2020-12-29 10:20:00,1190.0,1190.0,1188.67,1189.0,300.0,1190.0,1190.0,1188.67,1189.0,300.0
2020-12-29 10:25:00,1186.67,1186.67,1180.0,1182.56,2794.0,1186.67,1186.67,1180.0,1182.56,2794.0
2020-12-29 10:30:00,1182.57,1183.98,1182.56,1183.98,200.0,1182.57,1183.98,1182.56,1183.98,200.0
2020-12-29 10:35:00,1182.27,1182.27,1181.26,1181.26,1233.0,1182.27,1182.27,1181.26,1181.26,1233.0
2020-12-29 10:40:00,1181.66,1182.69,1181.66,1182.68,800.0,1181.66,1182.69,1181.66,1182.68,800.0
2020-12-29 10:45:00,1184.42,1186.66,1184.41,1186.66,200.0,1184.42,1186.66,1184.41,1186.66,200.0
2020-12-29 10:50:00,1186.55,1187.9,1185.98,1185.99,800.0,1186.55,1187.9,1185.98,1185.99,800.0
2020-12-29 10:55:00,1187.88,1187.88,1185.97,1185.98,300.0,1187.88,1187.88,1185.97,1185.98,300.0
2020-12-29 11:00:00,1185.7,1185.7,1183.7,1183.7,568.0,1185.7,1185.7,1183.7,1183.7,568.0
2020-12-29 11:05:00,1184.74,1186.52,1184.74,1186.51,606.0,1184.74,1186.52,1184.74,1186.51,606.0
2020-12-29 11:10:00,1186.09,1187.79,1186.09,1186.76,500.0,1186.09,1187.79,1186.09,1186.76,500.0
2020-12-29 11:15:00,1186.79,1187.97,1186.26,1187.17,900.0,1186.79,1187.97,1186.26,1187.17,900.0
2020-12-29 11:20:00,1186.39,1186.57,1185.48,1186.44,700.0,1186.39,1186.57,1185.48,1186.44,700.0
2020-12-29 11:25:00,1187.26,1188.57,1187.17,1188.56,830.0,1187.26,1188.57,1187.17,1188.56,830.0
2020-12-29 11:30:00,1189.01,1189.01,1184.63,1185.24,1101.0,1189.01,1189.01,1184.63,1185.24,1101.0
2020-12-29 11:35:00,1184.67,1185.4,1184.66,1185.4,500.0,1184.67,1185.4,1184.66,1185.4,500.0
2020-12-29 11:40:00,1185.2,1185.2,1185.2,1185.2,100.0,1185.2,1185.2,1185.2,1185.2,100.0
2020-12-29 11:45:00,1184.96,1184.96,1184.96,1184.96,100.0,1184.96,1184.96,1184.96,1184.96,100.0
2020-12-29 11:50:00,1184.86,1185.78,1184.33,1185.78,1646.0,1184.86,1185.78,1184.33,1185.78,1646.0
2020-12-29 11:55:00,1183.94,1183.95,1183.94,1183.94,100.0,1183.94,1183.95,1183.94,1183.94,100.0
2020-12-29 12:00:00,1184.36,1185.03,1184.25,1185.03,400.0,1184.36,1185.03,1184.25,1185.03,400.0
2020-12-29 12:05:00,1184.21,1184.22,1184.21,1184.21,100.0,1184.21,1184.22,1184.21,1184.21,100.0
2020-12-29 12:10:00,1183.68,1185.04,1183.68,1185.04,400.0,1183.68,1185.04,1183.68,1185.04,400.0
2020-12-29 12:15:00,1183.87,1183.87,1182.19,1182.19,1300.0,1183.87,1183.87,1182.19,1182.19,1300.0
2020-12-29 12:20:00,1181.82,1181.83,1179.77,1180.0,600.0,1181.82,1181.83,1179.77,1180.0,600.0
2020-12-29 12:25:00,1179.95,1181.6,1179.95,1180.94,1071.0,1179.95,1181.6,1179.95,1180.94,1071.0
2020-12-29 12:30:00,1179.02,1179.02,1176.88,1176.88,600.0,1179.02,1179.02,1176.88,1176.88,600.0
2020-12-29 12:35:00,1177.94,1177.95,1175.92,1176.75,600.0,1177.94,1177.95,1175.92,1176.75,600.0
2020-12-29 12:40:00,1175.34,1177.19,1173.81,1176.06,1888.0,1175.34,1177.19,1173.81,1176.06,1888.0
2020-12-29 12:45:00,1175.31,1175.31,1173.42,1175.23,500.0,1175.31,1175.31,1173.42,1175.23,500.0
2020-12-29 12:50:00,1175.23,1175.23,1175.23,1175.23,0.0,1175.23,1175.23,1175.23,1175.23,0.0
2020-12-29 12:55:00,1175.12,1175.12,1173.34,1173.34,928.0,1175.12,1175.12,1173.34,1173.34,928.0
2020-12-29 13:00:00,1174.06,1176.16,1174.06,1175.41,1000.0,1174.06,1176.16,1174.06,1175.41,1000.0
2020-12-29 13:05:00,1175.35,1175.51,1175.34,1175.51,200.0,1175.35,1175.51,1175.34,1175.51,200.0
2020-12-29 13:10:00,1175.51,1175.51,1173.38,1174.32,956.0,1175.51,1175.51,1173.38,1174.32,956.0
2020-12-29 13:15:00,1174.67,1175.68,1174.45,1174.93,1100.0,1174.67,1175.68,1174.45,1174.93,1100.0
2020-12-29 13:20:00,1175.09,1175.62,1174.42,1175.41,1600.0,1175.09,1175.62,1174.42,1175.41,1600.0
2020-12-29 13:25:00,1175.31,1175.57,1175.04,1175.05,728.0,1175.31,1175.57,1175.04,1175.05,728.0
2020-12-29 13:30:00,1175.02,1175.02,1174.9,1174.9,400.0,1175.02,1175.02,1174.9,1174.9,400.0
2020-12-29 13:35:00,1174.83,1174.83,1172.41,1172.41,1200.0,1174.83,1174.83,1172.41,1172.41,1200.0
2020-12-29 13:40:00,1173.58,1175.21,1172.95,1175.1,785.0,1173.58,1175.21,1172.95,1175.1,785.0
2020-12-29 13:45:00,1175.96,1175.97,1175.96,1175.96,100.0,1175.96,1175.97,1175.96,1175.96,100.0
2020-12-29 13:50:00,1176.05,1177.34,1176.04,1177.34,1113.0,1176.05,1177.34,1176.04,1177.34,1113.0
2020-12-29 13:55:00,1178.83,1179.6,1178.81,1178.96,1118.0,1178.83,1179.6,1178.81,1178.96,1118.0
2020-12-29 14:00:00,1178.23,1178.23,1176.56,1177.53,1304.0,1178.23,1178.23,1176.56,1177.53,1304.0
2020-12-29 14:05:00,1177.98,1178.07,1177.05,1177.05,1200.0,1177.98,1178.07,1177.05,1177.05,1200.0
2020-12-29 14:10:00,1176.98,1177.05,1176.51,1177.05,500.0,1176.98,1177.05,1176.51,1177.05,500.0
2020-12-29 14:15:00,1177.02,1177.25,1176.48,1177.24,803.0,1177.02,1177.25,1176.48,1177.24,803.0
2020-12-29 14:20:00,1178.15,1179.36,1178.15,1179.16,801.0,1178.15,1179.36,1178.15,1179.16,801.0
2020-12-29 14:25:00,1178.79,1178.79,1176.62,1176.62,1000.0,1178.79,1178.79,1176.62,1176.62,1000.0
2020-12-29 14:30:00,1177.28,1178.6,1177.27,1178.6,994.0,1177.28,1178.6,1177.27,1178.6,994.0
2020-12-29 14:35:00,1177.99,1178.95,1177.98,1178.5,501.0,1177.99,1178.95,1177.98,1178.5,501.0
2020-12-29 14:40:00,1177.7,1178.44,1176.56,1176.57,1228.0,1177.7,1178.44,1176.56,1176.57,1228.0
2020-12-29 14:45:00,1177.17,1178.55,1176.07,1176.43,1150.0,1177.17,1178.55,1176.07,1176.43,1150.0
2020-12-29 14:50:00,1177.9,1177.9,1177.23,1177.23,200.0,1177.9,1177.9,1177.23,1177.23,200.0
2020-12-29 14:55:00,1177.95,1179.15,1177.81,1178.77,1100.0,1177.95,1179.15,1177.81,1178.77,1100.0
2020-12-29 15:00:00,1178.38,1180.47,1178.37,1180.2,1285.0,1178.38,1180.47,1178.37,1180.2,1285.0
2020-12-29 15:05:00,1178.13,1178.95,1177.27,1177.28,602.0,1178.13,1178.95,1177.27,1177.28,602.0
2020-12-29 15:10:00,1177.53,1179.76,1177.52,1179.06,841.0,1177.53,1179.76,1177.52,1179.06,841.0
2020-12-29 15:15:00,1179.87,1181.1,1179.76,1179.76,985.0,1179.87,1181.1,1179.76,1179.76,985.0
2020-12-29 15:20:00,1179.77,1180.74,1178.41,1179.46,2552.0,1179.77,1180.74,1178.41,1179.46,2552.0
2020-12-29 15:25:00,1179.46,1181.01,1178.78,1181.0,1516.0,1179.46,1181.01,1178.78,1181.0,1516.0
2020-12-29 15:30:00,1181.29,1182.67,1180.99,1181.77,1720.0,1181.29,1182.67,1180.99,1181.77,1720.0
2020-12-29 15:35:00,1181.74,1182.25,1180.73,1182.17,1900.0,1181.74,1182.25,1180.73,1182.17,1900.0
2020-12-29 15:40:00,1182.17,1182.32,1180.39,1181.65,2716.0,1182.17,1182.32,1180.39,1181.65,2716.0
2020-12-29 15:45:00,1181.65,1181.83,1179.8,1180.35,2600.0,1181.65,1181.83,1179.8,1180.35,2600.0
2020-12-29 15:50:00,1180.24,1180.24,1177.0,1177.93,3713.0,1180.24,1180.24,1177.0,1177.93,3713.0
2020-12-29 15:55:00,1176.9,1178.43,1175.81,1176.53,9285.0,1176.9,1178.43,1175.81,1176.53,9285.0
2020-12-30 09:30:00,1177.61,1182.98,1177.61,1182.45,1543.0,1177.61,1182.98,1177.61,1182.45,1543.0
2020-12-30 09:35:00,1182.31,1184.67,1182.11,1183.52,2200.0,1182.31,1184.67,1182.11,1183.52,2200.0
2020-12-30 09:40:00,1183.65,1185.79,1183.65,1185.48,718.0,1183.65,1185.79,1183.65,1185.48,718.0
2020-12-30 09:45:00,1184.04,1186.43,1183.84,1183.84,600.0,1184.04,1186.43,1183.84,1183.84,600.0
2020-12-30 09:50:00,1184.02,1185.99,1182.49,1185.24,735.0,1184.02,1185.99,1182.49,1185.24,735.0
2020-12-30 09:55:00,1183.81,1185.25,1183.23,1184.46,900.0,1183.81,1185.25,1183.23,1184.46,900.0
2020-12-30 10:00:00,1182.36,1185.88,1182.36,1185.88,1000.0,1182.36,1185.88,1182.36,1185.88,1000.0
2020-12-30 10:05:00,1186.05,1186.05,1184.46,1185.13,400.0,1186.05,1186.05,1184.46,1185.13,400.0
2020-12-30 10:10:00,1183.59,1183.59,1183.59,1183.59,100.0,1183.59,1183.59,1183.59,1183.59,100.0
2020-12-30 10:15:00,1184.19,1184.65,1184.18,1184.65,536.0,1184.19,1184.65,1184.18,1184.65,536.0
2020-12-30 10:20:00,1184.65,1184.65,1184.65,1184.65,0.0,1184.65,1184.65,1184.65,1184.65,0.0
2020-12-30 10:25:00,1186.32,1186.32,1186.31,1186.32,100.0,1186.32,1186.32,1186.31,1186.32,100.0
2020-12-30 10:30:00,1186.32,1186.32,1186.32,1186.32,0.0,1186.32,1186.32,1186.32,1186.32,0.0
2020-12-30 10:35:00,1185.86,1187.52,1185.32,1185.32,733.0,1185.86,1187.52,1185.32,1185.32,733.0
2020-12-30 10:40:00,1185.45,1185.45,1185.45,1185.45,240.0,1185.45,1185.45,1185.45,1185.45,240.0
2020-12-30 10:45:00,1183.39,1186.42,1183.39,1186.42,621.0,1183.39,1186.42,1183.39,1186.42,621.0
2020-12-30 10:50:00,1185.47,1186.21,1183.97,1183.97,415.0,1185.47,1186.21,1183.97,1183.97,415.0
2020-12-30 10:55:00,1184.25,1184.68,1183.52,1184.68,466.0,1184.25,1184.68,1183.52,1184.68,466.0
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 11:05:00,1185.7,1185.7,1185.7,1185.7,0.0,1185.7,1185.7,1185.7,1185.7,0.0
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 11:15:00,1185.8,1185.8,1185.8,1185.8,0.0,1185.8,1185.8,1185.8,1185.8,0.0
2020-12-30 11:20:00,1183.32,1185.12,1183.32,1184.67,400.0,1183.32,1185.12,1183.32,1184.67,400.0
2020-12-30 11:25:00,1186.98,1186.98,1186.97,1186.98,100.0,1186.98,1186.98,1186.97,1186.98,100.0
2020-12-30 11:30:00,1185.26,1185.27,1185.17,1185.17,200.0,1185.26,1185.27,1185.17,1185.17,200.0
2020-12-30 11:35:00,1186.51,1186.51,1186.51,1186.51,300.0,1186.51,1186.51,1186.51,1186.51,300.0
2020-12-30 11:40:00,1187.5,1187.5,1187.5,1187.5,210.0,1187.5,1187.5,1187.5,1187.5,210.0
2020-12-30 11:45:00,1187.72,1187.72,1187.23,1187.23,600.0,1187.72,1187.72,1187.23,1187.23,600.0
2020-12-30 11:50:00,1186.02,1186.89,1186.02,1186.04,300.0,1186.02,1186.89,1186.02,1186.04,300.0
2020-12-30 11:55:00,1187.15,1187.15,1187.14,1187.15,200.0,1187.15,1187.15,1187.14,1187.15,200.0
2020-12-30 12:00:00,1187.48,1187.49,1187.47,1187.47,300.0,1187.48,1187.49,1187.47,1187.47,300.0
2020-12-30 12:05:00,1186.69,1186.7,1186.69,1186.69,100.0,1186.69,1186.7,1186.69,1186.69,100.0
2020-12-30 12:10:00,1187.23,1187.92,1187.12,1187.13,752.0,1187.23,1187.92,1187.12,1187.13,752.0
2020-12-30 12:15:00,1187.67,1188.12,1187.67,1188.12,200.0,1187.67,1188.12,1187.67,1188.12,200.0
2020-12-30 12:20:00,1187.85,1187.85,1187.26,1187.26,300.0,1187.85,1187.85,1187.26,1187.26,300.0
2020-12-30 12:25:00,1187.49,1187.88,1185.02,1185.02,700.0,1187.49,1187.88,1185.02,1185.02,700.0
2020-12-30 12:30:00,1185.5,1185.5,1185.5,1185.5,100.0,1185.5,1185.5,1185.5,1185.5,100.0
2020-12-30 12:35:00,1186.22,1187.17,1186.22,1187.17,660.0,1186.22,1187.17,1186.22,1187.17,660.0
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 12:45:00,1186.83,1186.83,1186.83,1186.83,0.0,1186.83,1186.83,1186.83,1186.83,0.0
2020-12-30 12:50:00,1186.64,1186.64,1186.64,1186.64,217.0,1186.64,1186.64,1186.64,1186.64,217.0
2020-12-30 12:55:00,1187.1,1187.5,1187.1,1187.32,539.0,1187.1,1187.5,1187.1,1187.32,539.0
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 13:05:00,1187.75,1187.75,1187.75,1187.75,0.0,1187.75,1187.75,1187.75,1187.75,0.0
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 13:15:00,1186.56,1186.56,1186.56,1186.56,0.0,1186.56,1186.56,1186.56,1186.56,0.0
2020-12-30 13:20:00,1187.4,1187.4,1187.39,1187.4,173.0,1187.4,1187.4,1187.39,1187.4,173.0
2020-12-30 13:25:00,1186.17,1186.17,1185.02,1185.28,825.0,1186.17,1186.17,1185.02,1185.28,825.0
2020-12-30 13:30:00,1184.46,1184.47,1184.46,1184.46,100.0,1184.46,1184.47,1184.46,1184.46,100.0
2020-12-30 13:35:00,1184.34,1185.45,1184.34,1185.36,405.0,1184.34,1185.45,1184.34,1185.36,405.0
2020-12-30 13:40:00,1184.34,1184.34,1181.97,1182.24,571.0,1184.34,1184.34,1181.97,1182.24,571.0
2020-12-30 13:45:00,1182.35,1182.39,1182.35,1182.39,200.0,1182.35,1182.39,1182.35,1182.39,200.0
2020-12-30 13:50:00,1182.01,1182.01,1179.71,1180.58,1231.0,1182.01,1182.01,1179.71,1180.58,1231.0
2020-12-30 13:55:00,1179.91,1179.91,1177.54,1179.53,2566.0,1179.91,1179.91,1177.54,1179.53,2566.0
2020-12-30 14:00:00,1179.98,1179.98,1177.38,1177.39,2316.0,1179.98,1179.98,1177.38,1177.39,2316.0
2020-12-30 14:05:00,1177.5,1179.01,1177.17,1179.01,2503.0,1177.5,1179.01,1177.17,1179.01,2503.0
2020-12-30 14:10:00,1179.63,1179.63,1179.2,1179.36,673.0,1179.63,1179.63,1179.2,1179.36,673.0
2020-12-30 14:15:00,1180.43,1180.43,1177.83,1178.05,1438.0,1180.43,1180.43,1177.83,1178.05,1438.0
2020-12-30 14:20:00,1178.63,1179.14,1176.9,1178.71,1875.0,1178.63,1179.14,1176.9,1178.71,1875.0
2020-12-30 14:25:00,1179.6,1179.6,1179.45,1179.45,466.0,1179.6,1179.6,1179.45,1179.45,466.0
2020-12-30 14:30:00,1179.03,1179.03,1178.23,1178.23,584.0,1179.03,1179.03,1178.23,1178.23,584.0
2020-12-30 14:35:00,1178.45,1178.46,1178.45,1178.45,100.0,1178.45,1178.46,1178.45,1178.45,100.0
2020-12-30 14:40:00,1178.45,1178.45,1178.45,1178.45,0.0,1178.45,1178.45,1178.45,1178.45,0.0
2020-12-30 14:45:00,1178.66,1178.78,1178.29,1178.78,754.0,1178.66,1178.78,1178.29,1178.78,754.0
2020-12-30 14:50:00,1178.08,1178.08,1176.97,1176.97,1019.0,1178.08,1178.08,1176.97,1176.97,1019.0
2020-12-30 14:55:00,1176.63,1176.78,1176.06,1176.78,613.0,1176.63,1176.78,1176.06,1176.78,613.0
2020-12-30 15:00:00,1175.73,1175.74,1175.53,1175.71,787.0,1175.73,1175.74,1175.53,1175.71,787.0
2020-12-30 15:05:00,1177.09,1177.98,1176.74,1177.55,605.0,1177.09,1177.98,1176.74,1177.55,605.0
2020-12-30 15:10:00,1177.55,1177.55,1177.55,1177.55,0.0,1177.55,1177.55,1177.55,1177.55,0.0
2020-12-30 15:15:00,1178.7,1178.71,1178.12,1178.12,420.0,1178.7,1178.71,1178.12,1178.12,420.0
2020-12-30 15:20:00,1179.54,1179.54,1177.92,1177.93,798.0,1179.54,1179.54,1177.92,1177.93,798.0
2020-12-30 15:25:00,1178.63,1178.67,1178.61,1178.61,395.0,1178.63,1178.67,1178.61,1178.61,395.0
2020-12-30 15:30:00,1180.37,1180.37,1177.92,1177.92,689.0,1180.37,1180.37,1177.92,1177.92,689.0
2020-12-30 15:35:00,1176.89,1177.09,1176.29,1177.08,500.0,1176.89,1177.09,1176.29,1177.08,500.0
2020-12-30 15:40:00,1177.61,1178.46,1177.24,1178.45,1156.0,1177.61,1178.46,1177.24,1178.45,1156.0
2020-12-30 15:45:00,1176.47,1177.38,1176.47,1176.72,400.0,1176.47,1177.38,1176.47,1176.72,400.0
2020-12-30 15:50:00,1175.49,1179.93,1175.49,1179.93,1953.0,1175.49,1179.93,1175.49,1179.93,1953.0
2020-12-30 15:55:00,1179.29,1180.11,1175.29,1176.63,5207.0,1179.29,1180.11,1175.29,1176.63,5207.0
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 09:35:00,1173.33,1173.33,1173.33,1173.33,0.0,1173.33,1173.33,1173.33,1173.33,0.0
2020-12-31 09:40:00,1169.05,1170.19,1169.01,1169.01,600.0,1169.05,1170.19,1169.01,1169.01,600.0
2020-12-31 09:45:00,1169.74,1172.99,1169.14,1172.99,1749.0,1169.74,1172.99,1169.14,1172.99,1749.0
2020-12-31 09:50:00,1172.46,1174.62,1172.4,1172.4,1000.0,1172.46,1174.62,1172.4,1172.4,1000.0
2020-12-31 09:55:00,1173.6,1173.6,1173.6,1173.6,100.0,1173.6,1173.6,1173.6,1173.6,100.0
2020-12-31 10:00:00,1174.18,1174.18,1173.7,1173.73,400.0,1174.18,1174.18,1173.7,1173.73,400.0
2020-12-31 10:05:00,1173.73,1174.15,1172.34,1173.2,600.0,1173.73,1174.15,1172.34,1173.2,600.0
2020-12-31 10:10:00,1173.32,1173.65,1173.31,1173.65,200.0,1173.32,1173.65,1173.31,1173.65,200.0
2020-12-31 10:15:00,1173.53,1175.33,1173.53,1174.1,580.0,1173.53,1175.33,1173.53,1174.1,580.0
2020-12-31 10:20:00,1174.15,1174.46,1174.15,1174.45,500.0,1174.15,1174.46,1174.15,1174.45,500.0
2020-12-31 10:25:00,1173.03,1173.03,1173.03,1173.03,301.0,1173.03,1173.03,1173.03,1173.03,301.0
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 10:35:00,1173.87,1173.87,1173.87,1173.87,0.0,1173.87,1173.87,1173.87,1173.87,0.0
2020-12-31 10:40:00,1175.0,1175.01,1174.36,1174.36,1965.0,1175.0,1175.01,1174.36,1174.36,1965.0
2020-12-31 10:45:00,1173.39,1175.08,1173.38,1174.67,545.0,1173.39,1175.08,1173.38,1174.67,545.0
2020-12-31 10:50:00,1176.23,1178.4,1176.23,1178.4,200.0,1176.23,1178.4,1176.23,1178.4,200.0
2020-12-31 10:55:00,1177.89,1177.9,1174.86,1174.86,981.0,1177.89,1177.9,1174.86,1174.86,981.0
2020-12-31 11:00:00,1174.32,1174.5,1174.31,1174.5,200.0,1174.32,1174.5,1174.31,1174.5,200.0
2020-12-31 11:05:00,1177.3,1177.3,1177.25,1177.25,215.0,1177.3,1177.3,1177.25,1177.25,215.0
2020-12-31 11:10:00,1177.39,1177.39,1176.0,1176.0,1070.0,1177.39,1177.39,1176.0,1176.0,1070.0
2020-12-31 11:15:00,1177.4,1178.37,1177.4,1178.37,200.0,1177.4,1178.37,1177.4,1178.37,200.0
2020-12-31 11:20:00,1177.42,1177.43,1176.35,1176.36,200.0,1177.42,1177.43,1176.35,1176.36,200.0
2020-12-31 11:25:00,1176.38,1176.38,1176.38,1176.38,281.0,1176.38,1176.38,1176.38,1176.38,281.0
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 11:35:00,1176.82,1176.82,1176.82,1176.82,0.0,1176.82,1176.82,1176.82,1176.82,0.0
2020-12-31 11:40:00,1176.01,1176.01,1176.0,1176.01,100.0,1176.01,1176.01,1176.0,1176.01,100.0
2020-12-31 11:45:00,1176.91,1176.91,1176.49,1176.49,200.0,1176.91,1176.91,1176.49,1176.49,200.0
2020-12-31 11:50:00,1178.04,1178.04,1177.93,1177.94,200.0,1178.04,1178.04,1177.93,1177.94,200.0
2020-12-31 11:55:00,1178.52,1178.99,1178.52,1178.99,273.0,1178.52,1178.99,1178.52,1178.99,273.0
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 12:05:00,1176.86,1176.86,1176.86,1176.86,0.0,1176.86,1176.86,1176.86,1176.86,0.0
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 12:15:00,1177.73,1177.73,1177.73,1177.73,0.0,1177.73,1177.73,1177.73,1177.73,0.0
2020-12-31 12:20:00,1177.73,1177.73,1177.73,1177.73,0.0,1177.73,1177.73,1177.73,1177.73,0.0
2020-12-31 12:25:00,1178.38,1178.89,1178.38,1178.89,1500.0,1178.38,1178.89,1178.38,1178.89,1500.0
2020-12-31 12:30:00,1179.82,1180.41,1179.2,1179.21,863.0,1179.82,1180.41,1179.2,1179.21,863.0
2020-12-31 12:35:00,1179.51,1179.63,1179.46,1179.63,300.0,1179.51,1179.63,1179.46,1179.63,300.0
2020-12-31 12:40:00,1179.86,1179.86,1179.85,1179.86,100.0,1179.86,1179.86,1179.85,1179.86,100.0
2020-12-31 12:45:00,1179.53,1180.18,1179.53,1180.18,200.0,1179.53,1180.18,1179.53,1180.18,200.0
2020-12-31 12:50:00,1178.86,1178.86,1177.77,1177.78,1000.0,1178.86,1178.86,1177.77,1177.78,1000.0
2020-12-31 12:55:00,1175.73,1176.84,1175.72,1176.31,400.0,1175.73,1176.84,1175.72,1176.31,400.0
2020-12-31 13:00:00,1177.02,1177.02,1177.01,1177.02,100.0,1177.02,1177.02,1177.01,1177.02,100.0
2020-12-31 13:05:00,1177.69,1177.74,1177.02,1177.02,336.0,1177.69,1177.74,1177.02,1177.02,336.0
2020-12-31 13:10:00,1180.23,1180.23,1180.22,1180.23,100.0,1180.23,1180.23,1180.22,1180.23,100.0
2020-12-31 13:15:00,1180.23,1180.23,1179.41,1179.41,200.0,1180.23,1180.23,1179.41,1179.41,200.0
2020-12-31 13:20:00,1179.33,1179.34,1179.33,1179.33,100.0,1179.33,1179.34,1179.33,1179.33,100.0
2020-12-31 13:25:00,1179.01,1179.01,1178.5,1178.5,387.0,1179.01,1179.01,1178.5,1178.5,387.0
2020-12-31 13:30:00,1177.97,1177.97,1177.96,1177.97,150.0,1177.97,1177.97,1177.96,1177.97,150.0
2020-12-31 13:35:00,1178.06,1179.01,1177.88,1177.88,873.0,1178.06,1179.01,1177.88,1177.88,873.0
2020-12-31 13:40:00,1176.68,1176.68,1176.4,1176.51,314.0,1176.68,1176.68,1176.4,1176.51,314.0
2020-12-31 13:45:00,1177.36,1177.86,1177.36,1177.86,200.0,1177.36,1177.86,1177.36,1177.86,200.0
2020-12-31 13:50:00,1177.91,1178.47,1177.67,1178.12,800.0,1177.91,1178.47,1177.67,1178.12,800.0
2020-12-31 13:55:00,1179.17,1179.62,1179.17,1179.58,649.0,1179.17,1179.62,1179.17,1179.58,649.0
2020-12-31 14:00:00,1177.91,1178.94,1177.91,1178.94,316.0,1177.91,1178.94,1177.91,1178.94,316.0
2020-12-31 14:05:00,1178.63,1178.63,1176.85,1177.37,837.0,1178.63,1178.63,1176.85,1177.37,837.0
2020-12-31 14:10:00,1178.33,1179.27,1178.33,1179.27,425.0,1178.33,1179.27,1178.33,1179.27,425.0
2020-12-31 14:15:00,1180.01,1181.03,1179.61,1181.03,400.0,1180.01,1181.03,1179.61,1181.03,400.0
2020-12-31 14:20:00,1180.87,1180.87,1180.64,1180.64,315.0,1180.87,1180.87,1180.64,1180.64,315.0
2020-12-31 14:25:00,1180.71,1180.76,1180.58,1180.72,500.0,1180.71,1180.76,1180.58,1180.72,500.0
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 14:35:00,1180.9,1180.9,1180.9,1180.9,0.0,1180.9,1180.9,1180.9,1180.9,0.0
2020-12-31 14:40:00,1180.9,1180.9,1180.9,1180.9,0.0,1180.9,1180.9,1180.9,1180.9,0.0
2020-12-31 14:45:00,1180.91,1180.92,1180.38,1180.42,905.0,1180.91,1180.92,1180.38,1180.42,905.0
2020-12-31 14:50:00,1180.11,1180.11,1178.79,1178.8,500.0,1180.11,1180.11,1178.79,1178.8,500.0
2020-12-31 14:55:00,1179.22,1180.64,1179.22,1180.64,805.0,1179.22,1180.64,1179.22,1180.64,805.0
2020-12-31 15:00:00,1181.76,1181.76,1180.17,1181.25,1352.0,1181.76,1181.76,1180.17,1181.25,1352.0
2020-12-31 15:05:00,1180.98,1181.0,1180.89,1181.0,446.0,1180.98,1181.0,1180.89,1181.0,446.0
2020-12-31 15:10:00,1180.89,1182.26,1180.89,1182.26,715.0,1180.89,1182.26,1180.89,1182.26,715.0
2020-12-31 15:15:00,1182.29,1184.16,1182.2,1184.16,1371.0,1182.29,1184.16,1182.2,1184.16,1371.0
2020-12-31 15:20:00,1183.15,1183.15,1182.62,1182.76,557.0,1183.15,1183.15,1182.62,1182.76,557.0
2020-12-31 15:25:00,1184.0,1184.58,1183.91,1183.92,400.0,1184.0,1184.58,1183.91,1183.92,400.0
2020-12-31 15:30:00,1184.47,1184.47,1183.11,1183.26,1619.0,1184.47,1184.47,1183.11,1183.26,1619.0
2020-12-31 15:35:00,1183.99,1183.99,1182.6,1183.83,905.0,1183.99,1183.99,1182.6,1183.83,905.0
2020-12-31 15:40:00,1183.59,1184.13,1182.14,1182.14,1300.0,1183.59,1184.13,1182.14,1182.14,1300.0
2020-12-31 15:45:00,1182.67,1183.7,1182.66,1183.57,2455.0,1182.67,1183.7,1182.66,1183.57,2455.0
2020-12-31 15:50:00,1183.27,1186.86,1183.27,1186.73,4516.0,1183.27,1186.86,1183.27,1186.73,4516.0
2020-12-31 15:55:00,1187.01,1187.47,1185.19,1187.07,8431.0,1187.01,1187.47,1185.19,1187.07,8431.0
2021-01-04 09:30:00,1183.56,1190.0,1182.02,1187.98,3496.0,1183.56,1190.0,1182.02,1187.98,3496.0
2021-01-04 09:35:00,1188.71,1189.2,1182.05,1185.77,2126.0,1188.71,1189.2,1182.05,1185.77,2126.0
2021-01-04 09:40:00,1183.68,1189.36,1183.6,1189.36,3156.0,1183.68,1189.36,1183.6,1189.36,3156.0
2021-01-04 09:45:00,1190.9,1190.9,1188.49,1188.64,601.0,1190.9,1190.9,1188.49,1188.64,601.0
2021-01-04 09:50:00,1187.24,1187.24,1185.68,1185.68,300.0,1187.24,1187.24,1185.68,1185.68,300.0
2021-01-04 09:55:00,1187.47,1190.03,1186.75,1186.75,900.0,1187.47,1190.03,1186.75,1186.75,900.0
2021-01-04 10:00:00,1189.12,1189.84,1188.97,1189.52,400.0,1189.12,1189.84,1188.97,1189.52,400.0
2021-01-04 10:05:00,1185.1,1185.1,1183.12,1183.14,1384.0,1185.1,1185.1,1183.12,1183.14,1384.0
2021-01-04 10:10:00,1185.29,1185.62,1183.83,1183.83,4832.0,1185.29,1185.62,1183.83,1183.83,4832.0
2021-01-04 10:15:00,1184.02,1184.02,1179.51,1179.51,600.0,1184.02,1184.02,1179.51,1179.51,600.0
2021-01-04 10:20:00,1179.94,1180.6,1177.57,1178.56,1187.0,1179.94,1180.6,1177.57,1178.56,1187.0
2021-01-04 10:25:00,1177.43,1177.44,1176.59,1176.88,1308.0,1177.43,1177.44,1176.59,1176.88,1308.0
2021-01-04 10:30:00,1178.85,1178.86,1178.85,1178.85,200.0,1178.85,1178.86,1178.85,1178.85,200.0
2021-01-04 10:35:00,1177.79,1177.95,1177.78,1177.95,200.0,1177.79,1177.95,1177.78,1177.95,200.0
2021-01-04 10:40:00,1179.0,1181.87,1179.0,1181.72,952.0,1179.0,1181.87,1179.0,1181.72,952.0
2021-01-04 10:45:00,1180.74,1180.92,1179.3,1180.92,707.0,1180.74,1180.92,1179.3,1180.92,707.0
2021-01-04 10:50:00,1181.75,1181.75,1178.35,1178.35,1221.0,1181.75,1181.75,1178.35,1178.35,1221.0
2021-01-04 10:55:00,1178.35,1179.29,1178.35,1179.29,300.0,1178.35,1179.29,1178.35,1179.29,300.0
2021-01-04 11:00:00,1178.5,1179.29,1172.08,1172.08,1453.0,1178.5,1179.29,1172.08,1172.08,1453.0
2021-01-04 11:05:00,1173.04,1174.0,1170.06,1173.32,1100.0,1173.04,1174.0,1170.06,1173.32,1100.0
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 11:15:00,1174.99,1174.99,1174.99,1174.99,0.0,1174.99,1174.99,1174.99,1174.99,0.0
2021-01-04 11:20:00,1174.03,1174.03,1172.99,1173.55,811.0,1174.03,1174.03,1172.99,1173.55,811.0
2021-01-04 11:25:00,1173.71,1180.11,1173.61,1176.54,1770.0,1173.71,1180.11,1173.61,1176.54,1770.0
2021-01-04 11:30:00,1177.97,1180.03,1177.15,1180.03,329.0,1177.97,1180.03,1177.15,1180.03,329.0
2021-01-04 11:35:00,1171.11,1172.62,1171.11,1171.46,800.0,1171.11,1172.62,1171.11,1171.46,800.0
2021-01-04 11:40:00,1172.3,1173.11,1172.29,1173.11,200.0,1172.3,1173.11,1172.29,1173.11,200.0
2021-01-04 11:45:00,1174.64,1174.74,1172.68,1174.74,830.0,1174.64,1174.74,1172.68,1174.74,830.0
2021-01-04 11:50:00,1173.15,1173.16,1172.37,1172.95,450.0,1173.15,1173.16,1172.37,1172.95,450.0
2021-01-04 11:55:00,1172.22,1172.23,1168.58,1168.64,1141.0,1172.22,1172.23,1168.58,1168.64,1141.0
2021-01-04 12:00:00,1169.21,1169.21,1166.64,1169.17,756.0,1169.21,1169.21,1166.64,1169.17,756.0
2021-01-04 12:05:00,1168.29,1169.06,1167.35,1168.37,636.0,1168.29,1169.06,1167.35,1168.37,636.0
2021-01-04 12:10:00,1169.92,1170.53,1167.99,1170.53,1082.0,1169.92,1170.53,1167.99,1170.53,1082.0
2021-01-04 12:15:00,1168.3,1174.24,1168.15,1171.05,1534.0,1168.3,1174.24,1168.15,1171.05,1534.0
2021-01-04 12:20:00,1172.03,1173.02,1171.55,1173.01,654.0,1172.03,1173.02,1171.55,1173.01,654.0
2021-01-04 12:25:00,1172.24,1172.24,1172.23,1172.24,100.0,1172.24,1172.24,1172.23,1172.24,100.0
2021-01-04 12:30:00,1173.24,1173.24,1171.17,1172.8,1201.0,1173.24,1173.24,1171.17,1172.8,1201.0
2021-01-04 12:35:00,1173.88,1173.88,1171.66,1171.66,712.0,1173.88,1173.88,1171.66,1171.66,712.0
2021-01-04 12:40:00,1170.89,1170.92,1170.89,1170.92,200.0,1170.89,1170.92,1170.89,1170.92,200.0
2021-01-04 12:45:00,1169.98,1169.98,1168.99,1169.0,616.0,1169.98,1169.98,1168.99,1169.0,616.0
2021-01-04 12:50:00,1169.83,1171.22,1169.83,1171.22,305.0,1169.83,1171.22,1169.83,1171.22,305.0
2021-01-04 12:55:00,1172.03,1172.73,1171.98,1172.43,932.0,1172.03,1172.73,1171.98,1172.43,932.0
2021-01-04 13:00:00,1172.47,1172.47,1170.13,1170.13,426.0,1172.47,1172.47,1170.13,1170.13,426.0
2021-01-04 13:05:00,1171.05,1172.88,1171.04,1172.88,300.0,1171.05,1172.88,1171.04,1172.88,300.0
2021-01-04 13:10:00,1172.88,1172.88,1172.88,1172.88,0.0,1172.88,1172.88,1172.88,1172.88,0.0
2021-01-04 13:15:00,1175.26,1177.0,1175.26,1177.0,1475.0,1175.26,1177.0,1175.26,1177.0,1475.0
2021-01-04 13:20:00,1177.0,1177.0,1177.0,1177.0,0.0,1177.0,1177.0,1177.0,1177.0,0.0
2021-01-04 13:25:00,1179.14,1179.14,1177.62,1177.62,816.0,1179.14,1179.14,1177.62,1177.62,816.0
2021-01-04 13:30:00,1177.25,1178.02,1177.25,1178.02,300.0,1177.25,1178.02,1177.25,1178.02,300.0
2021-01-04 13:35:00,1177.78,1177.78,1176.79,1176.79,837.0,1177.78,1177.78,1176.79,1176.79,837.0
2021-01-04 13:40:00,1178.05,1179.03,1176.16,1176.16,874.0,1178.05,1179.03,1176.16,1176.16,874.0
2021-01-04 13:45:00,1178.27,1178.27,1177.53,1177.54,523.0,1178.27,1178.27,1177.53,1177.54,523.0
2021-01-04 13:50:00,1179.28,1181.25,1178.79,1180.42,2915.0,1179.28,1181.25,1178.79,1180.42,2915.0
2021-01-04 13:55:00,1180.43,1180.43,1178.88,1178.88,730.0,1180.43,1180.43,1178.88,1178.88,730.0
2021-01-04 14:00:00,1178.65,1178.95,1176.83,1178.95,1207.0,1178.65,1178.95,1176.83,1178.95,1207.0
2021-01-04 14:05:00,1178.9,1178.9,1175.84,1175.87,978.0,1178.9,1178.9,1175.84,1175.87,978.0
2021-01-04 14:10:00,1176.24,1176.24,1175.8,1176.15,830.0,1176.24,1176.24,1175.8,1176.15,830.0
2021-01-04 14:15:00,1175.53,1177.71,1175.53,1177.71,650.0,1175.53,1177.71,1175.53,1177.71,650.0
2021-01-04 14:20:00,1177.07,1179.04,1177.02,1178.55,1168.0,1177.07,1179.04,1177.02,1178.55,1168.0
2021-01-04 14:25:00,1178.12,1178.39,1177.52,1178.39,839.0,1178.12,1178.39,1177.52,1178.39,839.0
2021-01-04 14:30:00,1177.59,1177.59,1177.31,1177.32,488.0,1177.59,1177.59,1177.31,1177.32,488.0
2021-01-04 14:35:00,1174.66,1177.23,1174.65,1175.83,917.0,1174.66,1177.23,1174.65,1175.83,917.0
2021-01-04 14:40:00,1175.83,1175.83,1175.83,1175.83,0.0,1175.83,1175.83,1175.83,1175.83,0.0
2021-01-04 14:45:00,1175.99,1175.99,1175.99,1175.99,204.0,1175.99,1175.99,1175.99,1175.99,204.0
2021-01-04 14:50:00,1174.46,1178.03,1174.46,1178.03,444.0,1174.46,1178.03,1174.46,1178.03,444.0
2021-01-04 14:55:00,1178.08,1179.95,1177.59,1178.08,1491.0,1178.08,1179.95,1177.59,1178.08,1491.0
2021-01-04 15:00:00,1178.62,1179.1,1173.53,1173.54,2795.0,1178.62,1179.1,1173.53,1173.54,2795.0
2021-01-04 15:05:00,1174.38,1176.53,1174.16,1175.17,1204.0,1174.38,1176.53,1174.16,1175.17,1204.0
2021-01-04 15:10:00,1175.17,1175.17,1175.17,1175.17,0.0,1175.17,1175.17,1175.17,1175.17,0.0
2021-01-04 15:15:00,1176.85,1176.86,1174.29,1174.29,872.0,1176.85,1176.86,1174.29,1174.29,872.0
2021-01-04 15:20:00,1175.49,1176.45,1175.49,1176.15,1810.0,1175.49,1176.45,1175.49,1176.15,1810.0
2021-01-04 15:25:00,1176.52,1177.4,1175.97,1175.97,1550.0,1176.52,1177.4,1175.97,1175.97,1550.0
2021-01-04 15:30:00,1176.77,1180.39,1176.34,1179.93,2333.0,1176.77,1180.39,1176.34,1179.93,2333.0
2021-01-04 15:35:00,1178.48,1180.86,1178.37,1180.46,2559.0,1178.48,1180.86,1178.37,1180.46,2559.0
2021-01-04 15:40:00,1181.14,1181.25,1180.15,1180.95,900.0,1181.14,1181.25,1180.15,1180.95,900.0
2021-01-04 15:45:00,1180.67,1182.14,1179.68,1182.14,1784.0,1180.67,1182.14,1179.68,1182.14,1784.0
2021-01-04 15:50:00,1182.94,1183.01,1181.67,1181.67,1705.0,1182.94,1183.01,1181.67,1181.67,1705.0
2021-01-04 15:55:00,1181.92,1182.62,1179.02,1181.59,11353.0,1181.92,1182.62,1179.02,1181.59,11353.0
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 09:35:00,1175.84,1175.84,1175.84,1175.84,0.0,1175.84,1175.84,1175.84,1175.84,0.0
2021-01-05 09:40:00,1185.36,1185.36,1176.56,1176.56,400.0,1185.36,1185.36,1176.56,1176.56,400.0
2021-01-05 09:45:00,1178.36,1178.36,1175.81,1175.81,800.0,1178.36,1178.36,1175.81,1175.81,800.0
2021-01-05 09:50:00,1173.41,1174.84,1173.41,1174.84,200.0,1173.41,1174.84,1173.41,1174.84,200.0
2021-01-05 09:55:00,1170.71,1173.06,1169.12,1169.12,1016.0,1170.71,1173.06,1169.12,1169.12,1016.0
2021-01-05 10:00:00,1172.45,1173.14,1170.09,1170.61,915.0,1172.45,1173.14,1170.09,1170.61,915.0
2021-01-05 10:05:00,1170.8,1173.12,1169.37,1169.37,2674.0,1170.8,1173.12,1169.37,1169.37,2674.0
2021-01-05 10:10:00,1168.84,1171.83,1168.83,1170.06,400.0,1168.84,1171.83,1168.83,1170.06,400.0
2021-01-05 10:15:00,1168.88,1168.88,1166.18,1166.18,423.0,1168.88,1168.88,1166.18,1166.18,423.0
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 10:25:00,1169.0,1169.0,1169.0,1169.0,0.0,1169.0,1169.0,1169.0,1169.0,0.0
2021-01-05 10:30:00,1169.53,1169.53,1167.06,1168.23,815.0,1169.53,1169.53,1167.06,1168.23,815.0
2021-01-05 10:35:00,1168.12,1169.09,1168.12,1169.08,200.0,1168.12,1169.09,1168.12,1169.08,200.0
2021-01-05 10:40:00,1168.43,1168.44,1164.16,1164.16,895.0,1168.43,1168.44,1164.16,1164.16,895.0
2021-01-05 10:45:00,1165.15,1165.28,1165.14,1165.28,310.0,1165.15,1165.28,1165.14,1165.28,310.0
2021-01-05 10:50:00,1168.61,1168.68,1168.61,1168.67,200.0,1168.61,1168.68,1168.61,1168.67,200.0
2021-01-05 10:55:00,1169.78,1169.78,1165.6,1167.46,985.0,1169.78,1169.78,1165.6,1167.46,985.0
2021-01-05 11:00:00,1166.4,1167.84,1165.83,1167.53,560.0,1166.4,1167.84,1165.83,1167.53,560.0
2021-01-05 11:05:00,1167.75,1167.75,1167.74,1167.75,100.0,1167.75,1167.75,1167.74,1167.75,100.0
2021-01-05 11:10:00,1166.74,1167.84,1166.74,1167.84,502.0,1166.74,1167.84,1166.74,1167.84,502.0
2021-01-05 11:15:00,1168.61,1169.34,1167.0,1168.26,1129.0,1168.61,1169.34,1167.0,1168.26,1129.0
2021-01-05 11:20:00,1168.33,1170.25,1168.32,1170.25,500.0,1168.33,1170.25,1168.32,1170.25,500.0
2021-01-05 11:25:00,1170.52,1173.42,1170.52,1173.42,700.0,1170.52,1173.42,1170.52,1173.42,700.0
2021-01-05 11:30:00,1173.52,1173.52,1173.52,1173.52,100.0,1173.52,1173.52,1173.52,1173.52,100.0
2021-01-05 11:35:00,1173.97,1173.98,1173.69,1173.69,200.0,1173.97,1173.98,1173.69,1173.69,200.0
2021-01-05 11:40:00,1173.83,1174.91,1173.7,1174.91,898.0,1173.83,1174.91,1173.7,1174.91,898.0
2021-01-05 11:45:00,1176.6,1176.6,1175.39,1175.4,876.0,1176.6,1176.6,1175.39,1175.4,876.0
2021-01-05 11:50:00,1174.91,1176.11,1174.22,1175.59,937.0,1174.91,1176.11,1174.22,1175.59,937.0
2021-01-05 11:55:00,1175.59,1176.32,1175.5,1176.32,400.0,1175.59,1176.32,1175.5,1176.32,400.0
2021-01-05 12:00:00,1176.14,1177.05,1175.53,1175.54,800.0,1176.14,1177.05,1175.53,1175.54,800.0
2021-01-05 12:05:00,1178.0,1178.78,1177.01,1177.02,300.0,1178.0,1178.78,1177.01,1177.02,300.0
2021-01-05 12:10:00,1179.83,1180.55,1179.83,1180.55,300.0,1179.83,1180.55,1179.83,1180.55,300.0
2021-01-05 12:15:00,1180.28,1180.97,1179.75,1180.97,1506.0,1180.28,1180.97,1179.75,1180.97,1506.0
2021-01-05 12:20:00,1180.48,1180.48,1180.48,1180.48,100.0,1180.48,1180.48,1180.48,1180.48,100.0
2021-01-05 12:25:00,1180.95,1180.97,1180.95,1180.97,487.0,1180.95,1180.97,1180.95,1180.97,487.0
2021-01-05 12:30:00,1180.5,1180.91,1180.5,1180.91,305.0,1180.5,1180.91,1180.5,1180.91,305.0
2021-01-05 12:35:00,1180.52,1181.93,1180.51,1181.26,1382.0,1180.52,1181.93,1180.51,1181.26,1382.0
2021-01-05 12:40:00,1181.91,1181.91,1181.03,1181.04,528.0,1181.91,1181.91,1181.03,1181.04,528.0
2021-01-05 12:45:00,1178.25,1178.26,1178.25,1178.25,150.0,1178.25,1178.26,1178.25,1178.25,150.0
2021-01-05 12:50:00,1179.79,1180.48,1179.69,1179.69,400.0,1179.79,1180.48,1179.69,1179.69,400.0
2021-01-05 12:55:00,1180.55,1180.56,1179.25,1179.49,827.0,1180.55,1180.56,1179.25,1179.49,827.0
2021-01-05 13:00:00,1180.24,1180.24,1179.41,1179.41,420.0,1180.24,1180.24,1179.41,1179.41,420.0
2021-01-05 13:05:00,1180.33,1181.13,1179.68,1179.68,787.0,1180.33,1181.13,1179.68,1179.68,787.0
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 13:15:00,1179.68,1179.68,1179.68,1179.68,0.0,1179.68,1179.68,1179.68,1179.68,0.0
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 13:25:00,1180.47,1180.47,1180.47,1180.47,0.0,1180.47,1180.47,1180.47,1180.47,0.0
2021-01-05 13:30:00,1180.47,1180.47,1180.47,1180.47,0.0,1180.47,1180.47,1180.47,1180.47,0.0
2021-01-05 13:35:00,1180.82,1181.19,1179.84,1179.84,1409.0,1180.82,1181.19,1179.84,1179.84,1409.0
2021-01-05 13:40:00,1179.77,1179.77,1179.33,1179.35,718.0,1179.77,1179.77,1179.33,1179.35,718.0
2021-01-05 13:45:00,1178.96,1178.96,1178.96,1178.96,100.0,1178.96,1178.96,1178.96,1178.96,100.0
2021-01-05 13:50:00,1178.65,1179.08,1178.65,1179.08,542.0,1178.65,1179.08,1178.65,1179.08,542.0
2021-01-05 13:55:00,1178.32,1179.86,1178.31,1179.86,632.0,1178.32,1179.86,1178.31,1179.86,632.0
2021-01-05 14:00:00,1179.85,1182.83,1179.81,1182.83,1379.0,1179.85,1182.83,1179.81,1182.83,1379.0
2021-01-05 14:05:00,1182.58,1183.1,1181.51,1181.51,600.0,1182.58,1183.1,1181.51,1181.51,600.0
2021-01-05 14:10:00,1183.12,1183.12,1183.12,1183.12,100.0,1183.12,1183.12,1183.12,1183.12,100.0
2021-01-05 14:15:00,1183.07,1183.56,1183.06,1183.15,700.0,1183.07,1183.56,1183.06,1183.15,700.0
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 14:25:00,1181.79,1181.79,1181.79,1181.79,0.0,1181.79,1181.79,1181.79,1181.79,0.0
2021-01-05 14:30:00,1183.7,1183.7,1180.64,1181.84,1331.0,1183.7,1183.7,1180.64,1181.84,1331.0
2021-01-05 14:35:00,1183.47,1183.47,1180.51,1180.51,2021.0,1183.47,1183.47,1180.51,1180.51,2021.0
2021-01-05 14:40:00,1180.48,1181.14,1180.47,1181.14,300.0,1180.48,1181.14,1180.47,1181.14,300.0
2021-01-05 14:45:00,1181.42,1182.51,1181.42,1181.42,300.0,1181.42,1182.51,1181.42,1181.42,300.0
2021-01-05 14:50:00,1181.42,1181.42,1181.42,1181.42,0.0,1181.42,1181.42,1181.42,1181.42,0.0
2021-01-05 14:55:00,1180.26,1181.32,1180.26,1181.32,590.0,1180.26,1181.32,1180.26,1181.32,590.0
2021-01-05 15:00:00,1181.09,1183.37,1181.08,1182.9,1122.0,1181.09,1183.37,1181.08,1182.9,1122.0
2021-01-05 15:05:00,1185.85,1185.85,1185.85,1185.85,100.0,1185.85,1185.85,1185.85,1185.85,100.0
2021-01-05 15:10:00,1183.68,1185.42,1183.03,1185.42,2450.0,1183.68,1185.42,1183.03,1185.42,2450.0
2021-01-05 15:15:00,1185.84,1186.03,1183.51,1185.53,1960.0,1185.84,1186.03,1183.51,1185.53,1960.0
2021-01-05 15:20:00,1186.45,1186.46,1185.81,1185.82,445.0,1186.45,1186.46,1185.81,1185.82,445.0
2021-01-05 15:25:00,1186.99,1186.99,1186.25,1186.62,3473.0,1186.99,1186.99,1186.25,1186.62,3473.0
2021-01-05 15:30:00,1187.21,1188.46,1187.04,1187.63,1520.0,1187.21,1188.46,1187.04,1187.63,1520.0
2021-01-05 15:35:00,1186.15,1186.78,1183.43,1183.44,2110.0,1186.15,1186.78,1183.43,1183.44,2110.0
2021-01-05 15:40:00,1183.39,1184.5,1182.43,1184.03,2105.0,1183.39,1184.5,1182.43,1184.03,2105.0
2021-01-05 15:45:00,1183.5,1183.5,1180.56,1182.64,4381.0,1183.5,1183.5,1180.56,1182.64,4381.0
2021-01-05 15:50:00,1183.98,1183.98,1181.6,1182.42,1709.0,1183.98,1183.98,1181.6,1182.42,1709.0
2021-01-05 15:55:00,1182.02,1182.02,1178.65,1180.46,3494.0,1182.02,1182.02,1178.65,1180.46,3494.0
2021-01-06 09:30:00,1175.34,1188.64,1175.34,1188.64,2030.0,1175.34,1188.64,1175.34,1188.64,2030.0
2021-01-06 09:35:00,1182.91,1187.7,1182.91,1187.31,1448.0,1182.91,1187.7,1182.91,1187.31,1448.0
2021-01-06 09:40:00,1188.65,1195.15,1188.65,1195.15,4342.0,1188.65,1195.15,1188.65,1195.15,4342.0
2021-01-06 09:45:00,1199.95,1206.5,1199.95,1202.35,7285.0,1199.95,1206.5,1199.95,1202.35,7285.0
2021-01-06 09:50:00,1202.77,1203.84,1198.13,1201.72,3004.0,1202.77,1203.84,1198.13,1201.72,3004.0
2021-01-06 09:55:00,1202.07,1203.6,1202.07,1203.6,484.0,1202.07,1203.6,1202.07,1203.6,484.0
2021-01-06 10:00:00,1205.57,1213.26,1205.57,1211.59,1209.0,1205.57,1213.26,1205.57,1211.59,1209.0
2021-01-06 10:05:00,1209.91,1215.01,1208.2,1211.53,2246.0,1209.91,1215.01,1208.2,1211.53,2246.0
2021-01-06 10:10:00,1211.87,1211.87,1208.8,1211.87,1770.0,1211.87,1211.87,1208.8,1211.87,1770.0
2021-01-06 10:15:00,1211.88,1214.23,1210.92,1210.92,1837.0,1211.88,1214.23,1210.92,1210.92,1837.0
2021-01-06 10:20:00,1212.9,1213.94,1210.62,1213.09,1037.0,1212.9,1213.94,1210.62,1213.09,1037.0
2021-01-06 10:25:00,1211.27,1214.3,1210.79,1213.01,898.0,1211.27,1214.3,1210.79,1213.01,898.0
2021-01-06 10:30:00,1213.01,1218.22,1211.71,1217.71,3776.0,1213.01,1218.22,1211.71,1217.71,3776.0
2021-01-06 10:35:00,1217.89,1217.99,1214.03,1214.03,2805.0,1217.89,1217.99,1214.03,1214.03,2805.0
2021-01-06 10:40:00,1214.28,1218.25,1212.94,1218.12,1885.0,1214.28,1218.25,1212.94,1218.12,1885.0
2021-01-06 10:45:00,1218.13,1223.5,1218.13,1223.47,1052.0,1218.13,1223.5,1218.13,1223.47,1052.0
2021-01-06 10:50:00,1222.92,1224.99,1218.56,1218.57,1400.0,1222.92,1224.99,1218.56,1218.57,1400.0
2021-01-06 10:55:00,1218.66,1223.98,1218.65,1223.89,1055.0,1218.66,1223.98,1218.65,1223.89,1055.0
2021-01-06 11:00:00,1221.98,1223.98,1221.77,1223.31,652.0,1221.98,1223.98,1221.77,1223.31,652.0
2021-01-06 11:05:00,1223.28,1225.99,1222.0,1222.99,3415.0,1223.28,1225.99,1222.0,1222.99,3415.0
2021-01-06 11:10:00,1222.9,1223.03,1221.73,1221.78,600.0,1222.9,1223.03,1221.73,1221.78,600.0
2021-01-06 11:15:00,1222.4,1223.26,1220.66,1220.67,700.0,1222.4,1223.26,1220.66,1220.67,700.0
2021-01-06 11:20:00,1221.53,1221.53,1221.52,1221.53,100.0,1221.53,1221.53,1221.52,1221.53,100.0
2021-01-06 11:25:00,1221.6,1221.6,1221.59,1221.6,200.0,1221.6,1221.6,1221.59,1221.6,200.0
2021-01-06 11:30:00,1222.58,1222.58,1222.33,1222.33,204.0,1222.58,1222.58,1222.33,1222.33,204.0
2021-01-06 11:35:00,1220.77,1222.33,1220.77,1222.33,200.0,1220.77,1222.33,1220.77,1222.33,200.0
2021-01-06 11:40:00,1222.42,1225.07,1222.05,1225.07,1538.0,1222.42,1225.07,1222.05,1225.07,1538.0
2021-01-06 11:45:00,1225.13,1226.88,1224.99,1226.66,1626.0,1225.13,1226.88,1224.99,1226.66,1626.0
2021-01-06 11:50:00,1226.88,1228.54,1226.05,1228.54,1611.0,1226.88,1228.54,1226.05,1228.54,1611.0
2021-01-06 11:55:00,1227.18,1228.18,1222.97,1222.97,1160.0,1227.18,1228.18,1222.97,1222.97,1160.0
2021-01-06 12:00:00,1225.59,1226.35,1224.46,1224.55,1098.0,1225.59,1226.35,1224.46,1224.55,1098.0
2021-01-06 12:05:00,1224.8,1225.61,1220.62,1223.99,1018.0,1224.8,1225.61,1220.62,1223.99,1018.0
2021-01-06 12:10:00,1224.6,1224.6,1222.74,1224.46,1000.0,1224.6,1224.6,1222.74,1224.46,1000.0
2021-01-06 12:15:00,1223.35,1224.59,1222.77,1222.77,500.0,1223.35,1224.59,1222.77,1222.77,500.0
2021-01-06 12:20:00,1223.19,1223.23,1221.85,1221.9,748.0,1223.19,1223.23,1221.85,1221.9,748.0
2021-01-06 12:25:00,1220.22,1222.74,1220.22,1222.74,1300.0,1220.22,1222.74,1220.22,1222.74,1300.0
2021-01-06 12:30:00,1222.53,1222.81,1221.21,1221.36,1201.0,1222.53,1222.81,1221.21,1221.36,1201.0
2021-01-06 12:35:00,1220.77,1223.06,1220.76,1221.97,1117.0,1220.77,1223.06,1220.76,1221.97,1117.0
2021-01-06 12:40:00,1221.15,1222.64,1221.15,1222.31,700.0,1221.15,1222.64,1221.15,1222.31,700.0
2021-01-06 12:45:00,1222.77,1223.71,1221.59,1223.71,1568.0,1222.77,1223.71,1221.59,1223.71,1568.0
2021-01-06 12:50:00,1225.86,1225.86,1224.74,1224.75,300.0,1225.86,1225.86,1224.74,1224.75,300.0
2021-01-06 12:55:00,1225.98,1226.75,1225.98,1226.75,200.0,1225.98,1226.75,1225.98,1226.75,200.0
2021-01-06 13:00:00,1228.0,1228.7,1227.09,1227.09,708.0,1228.0,1228.7,1227.09,1227.09,708.0
2021-01-06 13:05:00,1227.02,1227.02,1227.02,1227.02,100.0,1227.02,1227.02,1227.02,1227.02,100.0
2021-01-06 13:10:00,1225.92,1226.51,1225.78,1226.51,771.0,1225.92,1226.51,1225.78,1226.51,771.0
2021-01-06 13:15:00,1227.67,1229.67,1227.42,1229.67,2204.0,1227.67,1229.67,1227.42,1229.67,2204.0
2021-01-06 13:20:00,1227.19,1228.19,1225.63,1228.19,1200.0,1227.19,1228.19,1225.63,1228.19,1200.0
2021-01-06 13:25:00,1224.51,1224.61,1224.51,1224.59,700.0,1224.51,1224.61,1224.51,1224.59,700.0
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 13:35:00,1226.1,1226.1,1226.1,1226.1,0.0,1226.1,1226.1,1226.1,1226.1,0.0
2021-01-06 13:40:00,1226.58,1229.12,1226.58,1227.59,1810.0,1226.58,1229.12,1226.58,1227.59,1810.0
2021-01-06 13:45:00,1227.84,1227.84,1227.84,1227.84,100.0,1227.84,1227.84,1227.84,1227.84,100.0
2021-01-06 13:50:00,1227.5,1227.59,1226.07,1226.09,817.0,1227.5,1227.59,1226.07,1226.09,817.0
2021-01-06 13:55:00,1226.09,1227.35,1226.09,1226.45,671.0,1226.09,1227.35,1226.09,1226.45,671.0
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 14:05:00,1225.75,1225.75,1225.75,1225.75,0.0,1225.75,1225.75,1225.75,1225.75,0.0
2021-01-06 14:10:00,1227.47,1228.09,1226.61,1226.85,700.0,1227.47,1228.09,1226.61,1226.85,700.0
2021-01-06 14:15:00,1225.74,1225.74,1225.74,1225.74,100.0,1225.74,1225.74,1225.74,1225.74,100.0
2021-01-06 14:20:00,1225.09,1225.31,1222.91,1222.91,900.0,1225.09,1225.31,1222.91,1222.91,900.0
2021-01-06 14:25:00,1222.21,1222.41,1220.75,1221.5,961.0,1222.21,1222.41,1220.75,1221.5,961.0
2021-01-06 14:30:00,1221.44,1224.52,1221.36,1222.59,1153.0,1221.44,1224.52,1221.36,1222.59,1153.0
2021-01-06 14:35:00,1220.0,1220.0,1218.56,1218.56,765.0,1220.0,1220.0,1218.56,1218.56,765.0
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 14:45:00,1223.0,1223.0,1223.0,1223.0,0.0,1223.0,1223.0,1223.0,1223.0,0.0
2021-01-06 14:50:00,1219.36,1219.99,1219.36,1219.99,557.0,1219.36,1219.99,1219.36,1219.99,557.0
2021-01-06 14:55:00,1223.72,1223.72,1223.72,1223.72,100.0,1223.72,1223.72,1223.72,1223.72,100.0
2021-01-06 15:00:00,1221.1,1222.57,1220.74,1220.74,431.0,1221.1,1222.57,1220.74,1220.74,431.0
2021-01-06 15:05:00,1221.32,1221.52,1221.31,1221.52,600.0,1221.32,1221.52,1221.31,1221.52,600.0
2021-01-06 15:10:00,1222.63,1225.59,1222.11,1225.58,2416.0,1222.63,1225.59,1222.11,1225.58,2416.0
2021-01-06 15:15:00,1223.78,1224.64,1221.53,1224.64,1118.0,1223.78,1224.64,1221.53,1224.64,1118.0
2021-01-06 15:20:00,1226.36,1226.36,1222.43,1222.89,2136.0,1226.36,1226.36,1222.43,1222.89,2136.0
2021-01-06 15:25:00,1221.5,1226.19,1221.5,1226.19,1000.0,1221.5,1226.19,1221.5,1226.19,1000.0
2021-01-06 15:30:00,1226.05,1226.08,1224.79,1226.08,700.0,1226.05,1226.08,1224.79,1226.08,700.0
2021-01-06 15:35:00,1226.33,1227.98,1226.13,1226.95,1321.0,1226.33,1227.98,1226.13,1226.95,1321.0
2021-01-06 15:40:00,1226.04,1230.64,1225.91,1229.12,1743.0,1226.04,1230.64,1225.91,1229.12,1743.0
2021-01-06 15:45:00,1229.79,1229.84,1226.21,1228.93,1900.0,1229.79,1229.84,1226.21,1228.93,1900.0
2021-01-06 15:50:00,1229.46,1231.77,1228.69,1230.88,3657.0,1229.46,1231.77,1228.69,1230.88,3657.0
2021-01-06 15:55:00,1229.92,1231.52,1228.16,1230.92,11956.0,1229.92,1231.52,1228.16,1230.92,11956.0
2021-01-07 09:30:00,1228.27,1228.27,1220.99,1226.81,2543.0,1228.27,1228.27,1220.99,1226.81,2543.0
2021-01-07 09:35:00,1223.43,1226.52,1223.43,1226.52,200.0,1223.43,1226.52,1223.43,1226.52,200.0
2021-01-07 09:40:00,1224.41,1226.57,1224.41,1226.56,641.0,1224.41,1226.57,1224.41,1226.56,641.0
2021-01-07 09:45:00,1224.71,1225.42,1224.47,1225.41,400.0,1224.71,1225.42,1224.47,1225.41,400.0
2021-01-07 09:50:00,1224.5,1224.5,1218.72,1219.92,1814.0,1224.5,1224.5,1218.72,1219.92,1814.0
2021-01-07 09:55:00,1223.18,1223.19,1221.66,1221.66,300.0,1223.18,1223.19,1221.66,1221.66,300.0
2021-01-07 10:00:00,1223.72,1227.01,1223.71,1227.01,859.0,1223.72,1227.01,1223.71,1227.01,859.0
2021-01-07 10:05:00,1227.47,1227.49,1222.17,1222.18,710.0,1227.47,1227.49,1222.17,1222.18,710.0
2021-01-07 10:10:00,1221.4,1221.4,1219.77,1219.77,336.0,1221.4,1221.4,1219.77,1219.77,336.0
2021-01-07 10:15:00,1221.76,1226.69,1221.76,1226.68,1400.0,1221.76,1226.69,1221.76,1226.68,1400.0
2021-01-07 10:20:00,1227.59,1227.59,1225.79,1225.79,501.0,1227.59,1227.59,1225.79,1225.79,501.0
2021-01-07 10:25:00,1224.68,1226.01,1224.36,1225.52,500.0,1224.68,1226.01,1224.36,1225.52,500.0
2021-01-07 10:30:00,1226.96,1228.65,1226.83,1228.65,800.0,1226.96,1228.65,1226.83,1228.65,800.0
2021-01-07 10:35:00,1228.34,1228.71,1227.48,1228.55,500.0,1228.34,1228.71,1227.48,1228.55,500.0
2021-01-07 10:40:00,1226.51,1226.64,1226.45,1226.45,601.0,1226.51,1226.64,1226.45,1226.45,601.0
2021-01-07 10:45:00,1226.13,1229.26,1226.12,1229.26,1790.0,1226.13,1229.26,1226.12,1229.26,1790.0
2021-01-07 10:50:00,1229.58,1229.58,1227.98,1227.98,1058.0,1229.58,1229.58,1227.98,1227.98,1058.0
2021-01-07 10:55:00,1228.87,1228.87,1228.11,1228.11,303.0,1228.87,1228.87,1228.11,1228.11,303.0
2021-01-07 11:00:00,1229.03,1230.22,1226.15,1226.15,3919.0,1229.03,1230.22,1226.15,1226.15,3919.0
2021-01-07 11:05:00,1224.84,1229.9,1224.84,1229.9,725.0,1224.84,1229.9,1224.84,1229.9,725.0
2021-01-07 11:10:00,1228.61,1229.23,1227.92,1229.23,500.0,1228.61,1229.23,1227.92,1229.23,500.0
2021-01-07 11:15:00,1228.75,1229.9,1228.35,1229.28,748.0,1228.75,1229.9,1228.35,1229.28,748.0
2021-01-07 11:20:00,1229.2,1231.83,1229.2,1231.83,1100.0,1229.2,1231.83,1229.2,1231.83,1100.0
2021-01-07 11:25:00,1231.61,1231.79,1229.63,1231.5,1100.0,1231.61,1231.79,1229.63,1231.5,1100.0
2021-01-07 11:30:00,1232.51,1233.63,1232.38,1232.5,700.0,1232.51,1233.63,1232.38,1232.5,700.0
2021-01-07 11:35:00,1231.75,1233.91,1231.75,1233.91,1200.0,1231.75,1233.91,1231.75,1233.91,1200.0
2021-01-07 11:40:00,1233.82,1236.08,1233.82,1236.07,908.0,1233.82,1236.08,1233.82,1236.07,908.0
2021-01-07 11:45:00,1237.44,1238.0,1237.43,1238.0,390.0,1237.44,1238.0,1237.43,1238.0,390.0
2021-01-07 11:50:00,1238.61,1238.61,1237.71,1237.72,404.0,1238.61,1238.61,1237.71,1237.72,404.0
2021-01-07 11:55:00,1238.53,1238.53,1238.53,1238.53,100.0,1238.53,1238.53,1238.53,1238.53,100.0
2021-01-07 12:00:00,1237.55,1238.0,1237.54,1238.0,500.0,1237.55,1238.0,1237.54,1238.0,500.0
2021-01-07 12:05:00,1236.37,1237.19,1236.37,1237.18,913.0,1236.37,1237.19,1236.37,1237.18,913.0
2021-01-07 12:10:00,1237.68,1237.69,1236.78,1236.78,300.0,1237.68,1237.69,1236.78,1236.78,300.0
2021-01-07 12:15:00,1236.2,1236.2,1236.2,1236.2,100.0,1236.2,1236.2,1236.2,1236.2,100.0
2021-01-07 12:20:00,1236.04,1236.04,1236.03,1236.04,100.0,1236.04,1236.04,1236.03,1236.04,100.0
2021-01-07 12:25:00,1236.8,1238.85,1236.8,1238.84,1021.0,1236.8,1238.85,1236.8,1238.84,1021.0
2021-01-07 12:30:00,1239.99,1241.36,1239.99,1241.36,1799.0,1239.99,1241.36,1239.99,1241.36,1799.0
2021-01-07 12:35:00,1240.7,1241.02,1240.7,1241.02,200.0,1240.7,1241.02,1240.7,1241.02,200.0
2021-01-07 12:40:00,1239.96,1240.27,1239.96,1240.27,300.0,1239.96,1240.27,1239.96,1240.27,300.0
2021-01-07 12:45:00,1239.83,1240.82,1239.83,1240.82,300.0,1239.83,1240.82,1239.83,1240.82,300.0
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 12:55:00,1239.96,1239.96,1239.96,1239.96,0.0,1239.96,1239.96,1239.96,1239.96,0.0
2021-01-07 13:00:00,1242.06,1243.49,1242.06,1243.12,1500.0,1242.06,1243.49,1242.06,1243.12,1500.0
2021-01-07 13:05:00,1242.46,1242.47,1242.46,1242.46,100.0,1242.46,1242.47,1242.46,1242.46,100.0
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 13:15:00,1241.67,1241.67,1241.67,1241.67,0.0,1241.67,1241.67,1241.67,1241.67,0.0
2021-01-07 13:20:00,1242.06,1242.07,1241.01,1241.02,300.0,1242.06,1242.07,1241.01,1241.02,300.0
2021-01-07 13:25:00,1241.06,1241.06,1241.05,1241.06,100.0,1241.06,1241.06,1241.05,1241.06,100.0
2021-01-07 13:30:00,1241.06,1241.06,1241.06,1241.06,0.0,1241.06,1241.06,1241.06,1241.06,0.0
2021-01-07 13:35:00,1243.03,1244.54,1241.53,1243.29,1700.0,1243.03,1244.54,1241.53,1243.29,1700.0
2021-01-07 13:40:00,1242.44,1244.73,1242.43,1244.49,929.0,1242.44,1244.73,1242.43,1244.49,929.0
2021-01-07 13:45:00,1243.66,1244.47,1242.99,1243.48,881.0,1243.66,1244.47,1242.99,1243.48,881.0
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 13:55:00,1246.2,1246.2,1246.2,1246.2,0.0,1246.2,1246.2,1246.2,1246.2,0.0
2021-01-07 14:00:00,1247.35,1249.01,1247.35,1247.53,600.0,1247.35,1249.01,1247.35,1247.53,600.0
2021-01-07 14:05:00,1248.31,1248.97,1248.13,1248.13,500.0,1248.31,1248.97,1248.13,1248.13,500.0
2021-01-07 14:10:00,1247.52,1247.9,1245.86,1247.9,1031.0,1247.52,1247.9,1245.86,1247.9,1031.0
2021-01-07 14:15:00,1247.79,1247.8,1246.13,1246.58,700.0,1247.79,1247.8,1246.13,1246.58,700.0
2021-01-07 14:20:00,1246.14,1247.13,1245.56,1245.96,1419.0,1246.14,1247.13,1245.56,1245.96,1419.0
2021-01-07 14:25:00,1245.8,1246.98,1244.49,1244.49,660.0,1245.8,1246.98,1244.49,1244.49,660.0
2021-01-07 14:30:00,1245.57,1246.72,1245.53,1245.54,730.0,1245.57,1246.72,1245.53,1245.54,730.0
2021-01-07 14:35:00,1246.86,1246.94,1246.25,1246.61,1092.0,1246.86,1246.94,1246.25,1246.61,1092.0
2021-01-07 14:40:00,1246.8,1246.95,1246.56,1246.56,300.0,1246.8,1246.95,1246.56,1246.56,300.0
2021-01-07 14:45:00,1246.0,1246.18,1244.66,1245.25,1610.0,1246.0,1246.18,1244.66,1245.25,1610.0
2021-01-07 14:50:00,1244.96,1244.96,1244.0,1244.54,660.0,1244.96,1244.96,1244.0,1244.54,660.0
2021-01-07 14:55:00,1244.94,1247.17,1244.94,1245.41,2338.0,1244.94,1247.17,1244.94,1245.41,2338.0
2021-01-07 15:00:00,1247.13,1247.13,1245.3,1245.31,501.0,1247.13,1247.13,1245.3,1245.31,501.0
2021-01-07 15:05:00,1244.83,1245.58,1244.66,1245.57,1000.0,1244.83,1245.58,1244.66,1245.57,1000.0
2021-01-07 15:10:00,1245.26,1245.94,1243.53,1245.17,2641.0,1245.26,1245.94,1243.53,1245.17,2641.0
2021-01-07 15:15:00,1245.16,1245.17,1243.61,1243.61,500.0,1245.16,1245.17,1243.61,1243.61,500.0
2021-01-07 15:20:00,1243.09,1244.26,1243.04,1244.26,800.0,1243.09,1244.26,1243.04,1244.26,800.0
2021-01-07 15:25:00,1243.52,1243.52,1242.07,1242.07,1322.0,1243.52,1243.52,1242.07,1242.07,1322.0
2021-01-07 15:30:00,1242.22,1243.5,1242.22,1243.5,1033.0,1242.22,1243.5,1242.22,1243.5,1033.0
2021-01-07 15:35:00,1243.59,1247.71,1243.59,1247.71,2820.0,1243.59,1247.71,1243.59,1247.71,2820.0
2021-01-07 15:40:00,1247.85,1247.85,1244.1,1245.28,2500.0,1247.85,1247.85,1244.1,1245.28,2500.0
2021-01-07 15:45:00,1245.55,1247.28,1244.38,1246.49,2267.0,1245.55,1247.28,1244.38,1246.49,2267.0
2021-01-07 15:50:00,1245.14,1249.02,1244.85,1248.1,2315.0,1245.14,1249.02,1244.85,1248.1,2315.0
2021-01-07 15:55:00,1247.4,1248.95,1245.67,1246.08,11765.0,1247.4,1248.95,1245.67,1246.08,11765.0
2021-01-08 09:30:00,1248.76,1252.61,1243.54,1248.76,8500.0,1248.76,1252.61,1243.54,1248.76,8500.0
2021-01-08 09:35:00,1245.37,1248.82,1245.37,1248.82,230.0,1245.37,1248.82,1245.37,1248.82,230.0
2021-01-08 09:40:00,1247.83,1249.98,1247.83,1249.97,200.0,1247.83,1249.98,1247.83,1249.97,200.0
2021-01-08 09:45:00,1253.38,1256.23,1253.36,1255.26,840.0,1253.38,1256.23,1253.36,1255.26,840.0
2021-01-08 09:50:00,1254.47,1256.48,1253.27,1256.16,400.0,1254.47,1256.48,1253.27,1256.16,400.0
2021-01-08 09:55:00,1255.56,1256.0,1255.42,1255.9,608.0,1255.56,1256.0,1255.42,1255.9,608.0
2021-01-08 10:00:00,1257.46,1257.53,1256.9,1257.29,500.0,1257.46,1257.53,1256.9,1257.29,500.0
2021-01-08 10:05:00,1256.44,1256.45,1253.51,1255.2,700.0,1256.44,1256.45,1253.51,1255.2,700.0
2021-01-08 10:10:00,1254.91,1256.1,1254.63,1255.34,700.0,1254.91,1256.1,1254.63,1255.34,700.0
2021-01-08 10:15:00,1254.51,1255.75,1254.5,1254.63,400.0,1254.51,1255.75,1254.5,1254.63,400.0
2021-01-08 10:20:00,1252.1,1252.1,1248.81,1250.27,798.0,1252.1,1252.1,1248.81,1250.27,798.0
2021-01-08 10:25:00,1249.76,1254.74,1247.86,1250.51,1217.0,1249.76,1254.74,1247.86,1250.51,1217.0
2021-01-08 10:30:00,1250.51,1250.51,1248.4,1248.4,343.0,1250.51,1250.51,1248.4,1248.4,343.0
2021-01-08 10:35:00,1250.68,1252.63,1250.68,1252.12,745.0,1250.68,1252.63,1250.68,1252.12,745.0
2021-01-08 10:40:00,1253.0,1253.0,1250.43,1250.97,1336.0,1253.0,1253.0,1250.43,1250.97,1336.0
2021-01-08 10:45:00,1252.18,1252.18,1251.68,1251.69,200.0,1252.18,1252.18,1251.68,1251.69,200.0
2021-01-08 10:50:00,1253.31,1253.31,1249.35,1250.04,1721.0,1253.31,1253.31,1249.35,1250.04,1721.0
2021-01-08 10:55:00,1250.14,1251.19,1250.14,1251.18,550.0,1250.14,1251.19,1250.14,1251.18,550.0
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 11:05:00,1248.99,1248.99,1248.99,1248.99,0.0,1248.99,1248.99,1248.99,1248.99,0.0
2021-01-08 11:10:00,1248.22,1248.33,1248.22,1248.33,200.0,1248.22,1248.33,1248.22,1248.33,200.0
2021-01-08 11:15:00,1250.24,1250.24,1249.6,1249.61,500.0,1250.24,1250.24,1249.6,1249.61,500.0
2021-01-08 11:20:00,1249.09,1249.1,1248.34,1248.57,400.0,1249.09,1249.1,1248.34,1248.57,400.0
2021-01-08 11:25:00,1248.08,1250.51,1248.08,1250.51,300.0,1248.08,1250.51,1248.08,1250.51,300.0
2021-01-08 11:30:00,1250.21,1250.47,1248.82,1249.06,768.0,1250.21,1250.47,1248.82,1249.06,768.0
2021-01-08 11:35:00,1246.79,1246.79,1246.02,1246.03,200.0,1246.79,1246.79,1246.02,1246.03,200.0
2021-01-08 11:40:00,1246.89,1248.15,1246.48,1248.15,700.0,1246.89,1248.15,1246.48,1248.15,700.0
2021-01-08 11:45:00,1248.33,1248.33,1245.04,1245.05,2654.0,1248.33,1248.33,1245.04,1245.05,2654.0
2021-01-08 11:50:00,1244.53,1244.53,1244.53,1244.53,100.0,1244.53,1244.53,1244.53,1244.53,100.0
2021-01-08 11:55:00,1246.62,1246.62,1243.98,1243.98,200.0,1246.62,1246.62,1243.98,1243.98,200.0
2021-01-08 12:00:00,1247.2,1247.2,1246.7,1246.7,200.0,1247.2,1247.2,1246.7,1246.7,200.0
2021-01-08 12:05:00,1247.39,1248.13,1246.4,1247.33,716.0,1247.39,1248.13,1246.4,1247.33,716.0
2021-01-08 12:10:00,1247.89,1247.9,1247.89,1247.89,172.0,1247.89,1247.9,1247.89,1247.89,172.0
2021-01-08 12:15:00,1249.28,1249.28,1248.5,1248.5,300.0,1249.28,1249.28,1248.5,1248.5,300.0
2021-01-08 12:20:00,1250.0,1250.0,1249.68,1249.68,792.0,1250.0,1250.0,1249.68,1249.68,792.0
2021-01-08 12:25:00,1251.67,1251.67,1251.49,1251.49,200.0,1251.67,1251.67,1251.49,1251.49,200.0
2021-01-08 12:30:00,1251.15,1251.47,1249.87,1249.87,832.0,1251.15,1251.47,1249.87,1249.87,832.0
2021-01-08 12:35:00,1249.67,1250.12,1249.22,1250.12,300.0,1249.67,1250.12,1249.22,1250.12,300.0
2021-01-08 12:40:00,1249.45,1249.46,1249.45,1249.45,116.0,1249.45,1249.46,1249.45,1249.45,116.0
2021-01-08 12:45:00,1248.12,1248.67,1247.12,1248.66,600.0,1248.12,1248.67,1247.12,1248.66,600.0
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 12:55:00,1248.66,1248.66,1248.66,1248.66,0.0,1248.66,1248.66,1248.66,1248.66,0.0
2021-01-08 13:00:00,1248.24,1252.74,1248.24,1252.0,2000.0,1248.24,1252.74,1248.24,1252.0,2000.0
2021-01-08 13:05:00,1251.03,1251.03,1249.53,1249.53,700.0,1251.03,1251.03,1249.53,1249.53,700.0
2021-01-08 13:10:00,1249.83,1250.17,1248.62,1248.62,400.0,1249.83,1250.17,1248.62,1248.62,400.0
2021-01-08 13:15:00,1248.66,1248.66,1245.97,1245.98,3351.0,1248.66,1248.66,1245.97,1245.98,3351.0
2021-01-08 13:20:00,1244.8,1244.8,1244.28,1244.29,400.0,1244.8,1244.8,1244.28,1244.29,400.0
2021-01-08 13:25:00,1243.33,1243.97,1243.14,1243.96,600.0,1243.33,1243.97,1243.14,1243.96,600.0
2021-01-08 13:30:00,1242.76,1242.76,1242.75,1242.75,200.0,1242.76,1242.76,1242.75,1242.75,200.0
2021-01-08 13:35:00,1243.47,1244.04,1241.68,1241.84,1200.0,1243.47,1244.04,1241.68,1241.84,1200.0
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 13:45:00,1241.12,1241.12,1241.12,1241.12,0.0,1241.12,1241.12,1241.12,1241.12,0.0
2021-01-08 13:50:00,1243.32,1244.95,1243.32,1244.94,200.0,1243.32,1244.95,1243.32,1244.94,200.0
2021-01-08 13:55:00,1244.94,1245.35,1242.93,1242.93,1400.0,1244.94,1245.35,1242.93,1242.93,1400.0
2021-01-08 14:00:00,1242.5,1243.9,1242.5,1243.9,200.0,1242.5,1243.9,1242.5,1243.9,200.0
2021-01-08 14:05:00,1244.57,1245.07,1244.56,1245.07,559.0,1244.57,1245.07,1244.56,1245.07,559.0
2021-01-08 14:10:00,1247.72,1250.9,1246.66,1247.81,1942.0,1247.72,1250.9,1246.66,1247.81,1942.0
2021-01-08 14:15:00,1245.6,1246.33,1244.95,1244.95,600.0,1245.6,1246.33,1244.95,1244.95,600.0
2021-01-08 14:20:00,1244.8,1245.98,1244.8,1245.98,200.0,1244.8,1245.98,1244.8,1245.98,200.0
2021-01-08 14:25:00,1243.95,1245.58,1243.95,1245.57,400.0,1243.95,1245.58,1243.95,1245.57,400.0
2021-01-08 14:30:00,1244.66,1246.11,1244.65,1246.11,400.0,1244.66,1246.11,1244.65,1246.11,400.0
2021-01-08 14:35:00,1244.95,1247.21,1244.69,1247.21,1201.0,1244.95,1247.21,1244.69,1247.21,1201.0
2021-01-08 14:40:00,1246.97,1246.97,1243.62,1243.62,400.0,1246.97,1246.97,1243.62,1243.62,400.0
2021-01-08 14:45:00,1244.91,1245.04,1244.9,1245.04,200.0,1244.91,1245.04,1244.9,1245.04,200.0
2021-01-08 14:50:00,1246.98,1248.02,1246.98,1247.07,415.0,1246.98,1248.02,1246.98,1247.07,415.0
2021-01-08 14:55:00,1247.29,1248.3,1246.78,1248.11,1100.0,1247.29,1248.3,1246.78,1248.11,1100.0
2021-01-08 15:00:00,1249.15,1249.16,1248.18,1248.26,423.0,1249.15,1249.16,1248.18,1248.26,423.0
2021-01-08 15:05:00,1247.39,1250.25,1247.38,1250.25,500.0,1247.39,1250.25,1247.38,1250.25,500.0
2021-01-08 15:10:00,1249.1,1250.13,1248.41,1249.21,500.0,1249.1,1250.13,1248.41,1249.21,500.0
2021-01-08 15:15:00,1248.48,1249.25,1247.73,1249.25,910.0,1248.48,1249.25,1247.73,1249.25,910.0
2021-01-08 15:20:00,1249.28,1249.28,1247.29,1247.49,1082.0,1249.28,1249.28,1247.29,1247.49,1082.0
2021-01-08 15:25:00,1249.17,1250.71,1249.1,1250.71,553.0,1249.17,1250.71,1249.1,1250.71,553.0
2021-01-08 15:30:00,1250.74,1252.38,1250.05,1251.04,2530.0,1250.74,1252.38,1250.05,1251.04,2530.0
2021-01-08 15:35:00,1251.62,1254.88,1250.98,1253.99,2593.0,1251.62,1254.88,1250.98,1253.99,2593.0
2021-01-08 15:40:00,1253.84,1254.37,1250.91,1251.73,1610.0,1253.84,1254.37,1250.91,1251.73,1610.0
2021-01-08 15:45:00,1251.3,1253.07,1249.6,1249.61,2468.0,1251.3,1253.07,1249.6,1249.61,2468.0
2021-01-08 15:50:00,1251.76,1254.34,1251.42,1254.32,2503.0,1251.76,1254.34,1251.42,1254.32,2503.0
2021-01-08 15:55:00,1253.65,1253.93,1251.14,1252.61,5985.0,1253.65,1253.93,1251.14,1252.61,5985.0
2021-01-11 09:30:00,1248.59,1248.59,1247.47,1247.48,1907.0,1248.59,1248.59,1247.47,1247.48,1907.0
2021-01-11 09:35:00,1246.72,1247.92,1246.72,1247.92,600.0,1246.72,1247.92,1246.72,1247.92,600.0
2021-01-11 09:40:00,1253.79,1253.79,1253.78,1253.79,100.0,1253.79,1253.79,1253.78,1253.79,100.0
2021-01-11 09:45:00,1254.49,1254.49,1254.48,1254.49,100.0,1254.49,1254.49,1254.48,1254.49,100.0
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 09:55:00,1254.49,1254.49,1254.49,1254.49,0.0,1254.49,1254.49,1254.49,1254.49,0.0
2021-01-11 10:00:00,1256.24,1256.24,1255.37,1255.37,200.0,1256.24,1256.24,1255.37,1255.37,200.0
2021-01-11 10:05:00,1253.14,1253.3,1250.8,1253.3,732.0,1253.14,1253.3,1250.8,1253.3,732.0
2021-01-11 10:10:00,1253.69,1255.05,1253.68,1255.05,536.0,1253.69,1255.05,1253.68,1255.05,536.0
2021-01-11 10:15:00,1258.33,1262.26,1257.97,1262.26,502.0,1258.33,1262.26,1257.97,1262.26,502.0
2021-01-11 10:20:00,1260.95,1261.37,1258.29,1261.37,542.0,1260.95,1261.37,1258.29,1261.37,542.0
2021-01-11 10:25:00,1259.89,1263.03,1259.89,1263.03,401.0,1259.89,1263.03,1259.89,1263.03,401.0
2021-01-11 10:30:00,1267.57,1267.93,1265.13,1267.93,600.0,1267.57,1267.93,1265.13,1267.93,600.0
2021-01-11 10:35:00,1264.45,1265.13,1264.36,1265.13,504.0,1264.45,1265.13,1264.36,1265.13,504.0
2021-01-11 10:40:00,1265.48,1265.87,1265.48,1265.78,600.0,1265.48,1265.87,1265.48,1265.78,600.0
2021-01-11 10:45:00,1265.75,1267.36,1265.46,1265.93,1968.0,1265.75,1267.36,1265.46,1265.93,1968.0
2021-01-11 10:50:00,1266.38,1268.11,1266.0,1266.19,1121.0,1266.38,1268.11,1266.0,1266.19,1121.0
2021-01-11 10:55:00,1265.36,1267.3,1264.86,1265.8,681.0,1265.36,1267.3,1264.86,1265.8,681.0
2021-01-11 11:00:00,1265.08,1265.69,1263.81,1263.82,1300.0,1265.08,1265.69,1263.81,1263.82,1300.0
2021-01-11 11:05:00,1264.22,1265.8,1263.59,1265.25,1000.0,1264.22,1265.8,1263.59,1265.25,1000.0
2021-01-11 11:10:00,1263.76,1263.76,1261.75,1261.75,717.0,1263.76,1263.76,1261.75,1261.75,717.0
2021-01-11 11:15:00,1263.2,1264.33,1262.31,1264.33,300.0,1263.2,1264.33,1262.31,1264.33,300.0
2021-01-11 11:20:00,1266.06,1266.26,1266.06,1266.26,200.0,1266.06,1266.26,1266.06,1266.26,200.0
2021-01-11 11:25:00,1265.0,1265.0,1263.13,1263.42,400.0,1265.0,1265.0,1263.13,1263.42,400.0
2021-01-11 11:30:00,1263.13,1263.14,1263.13,1263.13,100.0,1263.13,1263.14,1263.13,1263.13,100.0
2021-01-11 11:35:00,1262.64,1263.47,1262.09,1263.47,700.0,1262.64,1263.47,1262.09,1263.47,700.0
2021-01-11 11:40:00,1264.47,1264.47,1262.38,1263.31,710.0,1264.47,1264.47,1262.38,1263.31,710.0
2021-01-11 11:45:00,1264.19,1264.22,1264.17,1264.17,300.0,1264.19,1264.22,1264.17,1264.17,300.0
2021-01-11 11:50:00,1263.85,1263.85,1263.84,1263.85,100.0,1263.85,1263.85,1263.84,1263.85,100.0
2021-01-11 11:55:00,1264.84,1264.84,1264.84,1264.84,100.0,1264.84,1264.84,1264.84,1264.84,100.0
2021-01-11 12:00:00,1263.78,1265.65,1263.77,1264.95,400.0,1263.78,1265.65,1263.77,1264.95,400.0
2021-01-11 12:05:00,1263.94,1264.17,1262.42,1262.43,1605.0,1263.94,1264.17,1262.42,1262.43,1605.0
2021-01-11 12:10:00,1261.96,1261.96,1261.63,1261.9,500.0,1261.96,1261.96,1261.63,1261.9,500.0
2021-01-11 12:15:00,1262.53,1263.54,1262.53,1262.75,1102.0,1262.53,1263.54,1262.53,1262.75,1102.0
2021-01-11 12:20:00,1262.75,1262.75,1262.75,1262.75,0.0,1262.75,1262.75,1262.75,1262.75,0.0
2021-01-11 12:25:00,1262.6,1263.21,1261.93,1261.94,1000.0,1262.6,1263.21,1261.93,1261.94,1000.0
2021-01-11 12:30:00,1262.91,1263.86,1262.9,1263.86,200.0,1262.91,1263.86,1262.9,1263.86,200.0
2021-01-11 12:35:00,1265.19,1265.2,1264.69,1264.7,510.0,1265.19,1265.2,1264.69,1264.7,510.0
2021-01-11 12:40:00,1265.73,1265.74,1264.25,1264.25,400.0,1265.73,1265.74,1264.25,1264.25,400.0
2021-01-11 12:45:00,1265.59,1265.59,1264.36,1265.27,2000.0,1265.59,1265.59,1264.36,1265.27,2000.0
2021-01-11 12:50:00,1264.8,1265.03,1263.0,1264.83,1900.0,1264.8,1265.03,1263.0,1264.83,1900.0
2021-01-11 12:55:00,1264.38,1264.75,1263.88,1263.88,700.0,1264.38,1264.75,1263.88,1263.88,700.0
2021-01-11 13:00:00,1264.05,1264.56,1262.02,1262.03,1706.0,1264.05,1264.56,1262.02,1262.03,1706.0
2021-01-11 13:05:00,1261.68,1261.68,1260.0,1261.08,1602.0,1261.68,1261.68,1260.0,1261.08,1602.0
2021-01-11 13:10:00,1260.74,1260.74,1259.67,1259.67,500.0,1260.74,1260.74,1259.67,1259.67,500.0
2021-01-11 13:15:00,1258.85,1258.86,1257.54,1258.57,1300.0,1258.85,1258.86,1257.54,1258.57,1300.0
2021-01-11 13:20:00,1258.99,1259.33,1258.36,1259.32,300.0,1258.99,1259.33,1258.36,1259.32,300.0
2021-01-11 13:25:00,1258.53,1258.53,1257.73,1258.01,800.0,1258.53,1258.53,1257.73,1258.01,800.0
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 13:35:00,1255.76,1255.76,1255.76,1255.76,0.0,1255.76,1255.76,1255.76,1255.76,0.0
2021-01-11 13:40:00,1256.33,1256.93,1255.82,1256.14,1500.0,1256.33,1256.93,1255.82,1256.14,1500.0
2021-01-11 13:45:00,1255.0,1255.66,1254.53,1254.53,892.0,1255.0,1255.66,1254.53,1254.53,892.0
2021-01-11 13:50:00,1254.53,1254.53,1254.53,1254.53,0.0,1254.53,1254.53,1254.53,1254.53,0.0
2021-01-11 13:55:00,1256.22,1259.9,1256.18,1259.66,2187.0,1256.22,1259.9,1256.18,1259.66,2187.0
2021-01-11 14:00:00,1259.0,1259.07,1257.46,1257.47,1667.0,1259.0,1259.07,1257.46,1257.47,1667.0
2021-01-11 14:05:00,1258.3,1258.32,1258.3,1258.31,391.0,1258.3,1258.32,1258.3,1258.31,391.0
2021-01-11 14:10:00,1258.32,1262.24,1258.31,1261.47,1400.0,1258.32,1262.24,1258.31,1261.47,1400.0
2021-01-11 14:15:00,1262.17,1262.17,1262.17,1262.17,100.0,1262.17,1262.17,1262.17,1262.17,100.0
2021-01-11 14:20:00,1261.0,1262.05,1260.99,1262.05,226.0,1261.0,1262.05,1260.99,1262.05,226.0
2021-01-11 14:25:00,1262.56,1262.57,1261.35,1261.35,300.0,1262.56,1262.57,1261.35,1261.35,300.0
2021-01-11 14:30:00,1261.57,1264.23,1261.57,1264.22,879.0,1261.57,1264.23,1261.57,1264.22,879.0
2021-01-11 14:35:00,1264.04,1264.04,1262.93,1262.94,400.0,1264.04,1264.04,1262.93,1262.94,400.0
2021-01-11 14:40:00,1264.85,1265.54,1264.85,1265.54,210.0,1264.85,1265.54,1264.85,1265.54,210.0
2021-01-11 14:45:00,1264.98,1265.17,1264.44,1264.59,546.0,1264.98,1265.17,1264.44,1264.59,546.0
2021-01-11 14:50:00,1263.85,1266.33,1263.32,1265.31,2124.0,1263.85,1266.33,1263.32,1265.31,2124.0
2021-01-11 14:55:00,1266.6,1266.6,1266.6,1266.6,100.0,1266.6,1266.6,1266.6,1266.6,100.0
2021-01-11 15:00:00,1268.08,1268.52,1266.93,1266.93,590.0,1268.08,1268.52,1266.93,1266.93,590.0
2021-01-11 15:05:00,1266.89,1267.23,1266.18,1266.18,300.0,1266.89,1267.23,1266.18,1266.18,300.0
2021-01-11 15:10:00,1266.65,1267.1,1266.65,1267.1,400.0,1266.65,1267.1,1266.65,1267.1,400.0
2021-01-11 15:15:00,1267.65,1268.1,1265.82,1266.18,2335.0,1267.65,1268.1,1265.82,1266.18,2335.0
2021-01-11 15:20:00,1265.25,1266.86,1265.25,1266.85,501.0,1265.25,1266.86,1265.25,1266.85,501.0
2021-01-11 15:25:00,1266.88,1267.61,1266.12,1267.61,3271.0,1266.88,1267.61,1266.12,1267.61,3271.0
2021-01-11 15:30:00,1267.61,1269.34,1267.61,1268.88,701.0,1267.61,1269.34,1267.61,1268.88,701.0
2021-01-11 15:35:00,1268.61,1268.98,1267.75,1268.27,920.0,1268.61,1268.98,1267.75,1268.27,920.0
2021-01-11 15:40:00,1267.78,1268.01,1266.98,1266.98,1984.0,1267.78,1268.01,1266.98,1266.98,1984.0
2021-01-11 15:45:00,1267.34,1267.84,1264.51,1266.01,2242.0,1267.34,1267.84,1264.51,1266.01,2242.0
2021-01-11 15:50:00,1266.48,1266.59,1265.06,1265.06,1914.0,1266.48,1266.59,1265.06,1265.06,1914.0
2021-01-11 15:55:00,1265.63,1269.13,1265.36,1265.39,5789.0,1265.63,1269.13,1265.36,1265.39,5789.0
2021-01-12 09:30:00,1265.84,1269.38,1264.5,1268.0,1723.0,1265.84,1269.38,1264.5,1268.0,1723.0
2021-01-12 09:35:00,1269.4,1269.4,1269.35,1269.35,200.0,1269.4,1269.4,1269.35,1269.35,200.0
2021-01-12 09:40:00,1267.63,1267.63,1265.84,1267.0,639.0,1267.63,1267.63,1265.84,1267.0,639.0
2021-01-12 09:45:00,1269.98,1271.19,1269.98,1271.18,300.0,1269.98,1271.19,1269.98,1271.18,300.0
2021-01-12 09:50:00,1273.43,1273.44,1273.43,1273.43,100.0,1273.43,1273.44,1273.43,1273.43,100.0
2021-01-12 09:55:00,1274.61,1279.35,1274.61,1278.07,1741.0,1274.61,1279.35,1274.61,1278.07,1741.0
2021-01-12 10:00:00,1276.86,1278.8,1274.8,1278.8,1843.0,1276.86,1278.8,1274.8,1278.8,1843.0
2021-01-12 10:05:00,1278.34,1280.7,1278.14,1280.65,1976.0,1278.34,1280.7,1278.14,1280.65,1976.0
2021-01-12 10:10:00,1282.86,1282.86,1281.72,1281.72,400.0,1282.86,1282.86,1281.72,1281.72,400.0
2021-01-12 10:15:00,1283.34,1286.49,1283.34,1285.73,1300.0,1283.34,1286.49,1283.34,1285.73,1300.0
2021-01-12 10:20:00,1288.35,1290.25,1287.98,1289.48,902.0,1288.35,1290.25,1287.98,1289.48,902.0
2021-01-12 10:25:00,1288.96,1289.47,1288.45,1289.47,1600.0,1288.96,1289.47,1288.45,1289.47,1600.0
2021-01-12 10:30:00,1289.61,1289.61,1284.64,1284.64,1404.0,1289.61,1289.61,1284.64,1284.64,1404.0
2021-01-12 10:35:00,1283.77,1283.77,1283.77,1283.77,100.0,1283.77,1283.77,1283.77,1283.77,100.0
2021-01-12 10:40:00,1283.96,1284.57,1283.96,1284.57,300.0,1283.96,1284.57,1283.96,1284.57,300.0
2021-01-12 10:45:00,1284.82,1285.59,1284.54,1285.58,706.0,1284.82,1285.59,1284.54,1285.58,706.0
2021-01-12 10:50:00,1285.48,1287.31,1285.47,1287.06,900.0,1285.48,1287.31,1285.47,1287.06,900.0
2021-01-12 10:55:00,1287.45,1287.45,1286.63,1286.93,983.0,1287.45,1287.45,1286.63,1286.93,983.0
2021-01-12 11:00:00,1285.92,1286.55,1283.82,1286.55,846.0,1285.92,1286.55,1283.82,1286.55,846.0
2021-01-12 11:05:00,1287.54,1287.54,1287.53,1287.54,200.0,1287.54,1287.54,1287.53,1287.54,200.0
2021-01-12 11:10:00,1288.05,1288.05,1287.77,1288.02,400.0,1288.05,1288.05,1287.77,1288.02,400.0
2021-01-12 11:15:00,1287.75,1287.75,1284.56,1284.57,500.0,1287.75,1287.75,1284.56,1284.57,500.0
2021-01-12 11:20:00,1284.25,1284.62,1283.41,1283.41,830.0,1284.25,1284.62,1283.41,1283.41,830.0
2021-01-12 11:25:00,1281.99,1282.0,1281.47,1281.65,511.0,1281.99,1282.0,1281.47,1281.65,511.0
2021-01-12 11:30:00,1282.9,1283.98,1282.35,1283.98,1400.0,1282.9,1283.98,1282.35,1283.98,1400.0
2021-01-12 11:35:00,1283.07,1283.07,1283.06,1283.07,100.0,1283.07,1283.07,1283.06,1283.07,100.0
2021-01-12 11:40:00,1282.12,1282.13,1282.12,1282.13,200.0,1282.12,1282.13,1282.12,1282.13,200.0
2021-01-12 11:45:00,1281.3,1281.3,1280.97,1281.29,849.0,1281.3,1281.3,1280.97,1281.29,849.0
2021-01-12 11:50:00,1280.69,1285.35,1280.67,1283.85,1285.0,1280.69,1285.35,1280.67,1283.85,1285.0
2021-01-12 11:55:00,1284.51,1286.31,1284.5,1285.08,800.0,1284.51,1286.31,1284.5,1285.08,800.0
2021-01-12 12:00:00,1284.16,1286.78,1284.16,1286.78,1800.0,1284.16,1286.78,1284.16,1286.78,1800.0
2021-01-12 12:05:00,1286.02,1287.44,1284.77,1286.73,2724.0,1286.02,1287.44,1284.77,1286.73,2724.0
2021-01-12 12:10:00,1285.96,1289.36,1285.29,1289.18,2545.0,1285.96,1289.36,1285.29,1289.18,2545.0
2021-01-12 12:15:00,1289.86,1290.29,1288.74,1289.37,1544.0,1289.86,1290.29,1288.74,1289.37,1544.0
2021-01-12 12:20:00,1289.36,1289.37,1288.54,1289.36,1200.0,1289.36,1289.37,1288.54,1289.36,1200.0
2021-01-12 12:25:00,1289.3,1294.52,1289.29,1294.52,2365.0,1289.3,1294.52,1289.29,1294.52,2365.0
2021-01-12 12:30:00,1290.65,1290.81,1289.02,1289.73,800.0,1290.65,1290.81,1289.02,1289.73,800.0
2021-01-12 12:35:00,1288.62,1289.19,1286.96,1287.67,900.0,1288.62,1289.19,1286.96,1287.67,900.0
2021-01-12 12:40:00,1287.69,1290.63,1286.29,1290.27,2200.0,1287.69,1290.63,1286.29,1290.27,2200.0
2021-01-12 12:45:00,1291.58,1291.59,1291.58,1291.58,483.0,1291.58,1291.59,1291.58,1291.58,483.0
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 12:55:00,1291.63,1291.63,1291.63,1291.63,0.0,1291.63,1291.63,1291.63,1291.63,0.0
2021-01-12 13:00:00,1291.1,1291.47,1289.54,1291.47,1400.0,1291.1,1291.47,1289.54,1291.47,1400.0
2021-01-12 13:05:00,1291.68,1297.51,1291.6,1297.51,2118.0,1291.68,1297.51,1291.6,1297.51,2118.0
2021-01-12 13:10:00,1294.54,1295.41,1292.85,1292.86,1600.0,1294.54,1295.41,1292.85,1292.86,1600.0
2021-01-12 13:15:00,1293.73,1294.28,1293.47,1293.48,1287.0,1293.73,1294.28,1293.47,1293.48,1287.0
2021-01-12 13:20:00,1293.48,1293.48,1291.04,1292.19,1204.0,1293.48,1293.48,1291.04,1292.19,1204.0
2021-01-12 13:25:00,1291.57,1294.47,1291.57,1294.47,1330.0,1291.57,1294.47,1291.57,1294.47,1330.0
2021-01-12 13:30:00,1297.82,1297.83,1294.26,1294.27,2415.0,1297.82,1297.83,1294.26,1294.27,2415.0
2021-01-12 13:35:00,1295.73,1296.0,1293.83,1293.94,700.0,1295.73,1296.0,1293.83,1293.94,700.0
2021-01-12 13:40:00,1293.79,1293.79,1292.24,1292.24,1200.0,1293.79,1293.79,1292.24,1292.24,1200.0
2021-01-12 13:45:00,1292.48,1292.48,1290.07,1290.2,1302.0,1292.48,1292.48,1290.07,1290.2,1302.0
2021-01-12 13:50:00,1290.15,1290.49,1289.86,1289.86,900.0,1290.15,1290.49,1289.86,1289.86,900.0
2021-01-12 13:55:00,1290.24,1290.49,1289.95,1289.95,400.0,1290.24,1290.49,1289.95,1289.95,400.0
2021-01-12 14:00:00,1289.78,1290.55,1288.65,1290.55,2112.0,1289.78,1290.55,1288.65,1290.55,2112.0
2021-01-12 14:05:00,1290.48,1290.48,1288.87,1288.87,500.0,1290.48,1290.48,1288.87,1288.87,500.0
2021-01-12 14:10:00,1288.77,1288.77,1288.77,1288.77,200.0,1288.77,1288.77,1288.77,1288.77,200.0
2021-01-12 14:15:00,1289.4,1289.94,1288.56,1288.65,811.0,1289.4,1289.94,1288.56,1288.65,811.0
2021-01-12 14:20:00,1288.93,1290.92,1288.93,1290.91,949.0,1288.93,1290.92,1288.93,1290.91,949.0
2021-01-12 14:25:00,1290.38,1290.85,1289.79,1289.8,700.0,1290.38,1290.85,1289.79,1289.8,700.0
2021-01-12 14:30:00,1290.93,1292.08,1288.83,1288.83,1023.0,1290.93,1292.08,1288.83,1288.83,1023.0
2021-01-12 14:35:00,1288.3,1289.23,1288.3,1289.02,800.0,1288.3,1289.23,1288.3,1289.02,800.0
2021-01-12 14:40:00,1288.58,1288.58,1285.51,1287.8,738.0,1288.58,1288.58,1285.51,1287.8,738.0
2021-01-12 14:45:00,1285.12,1289.11,1285.12,1289.03,1300.0,1285.12,1289.11,1285.12,1289.03,1300.0
2021-01-12 14:50:00,1288.49,1289.4,1288.17,1289.4,1600.0,1288.49,1289.4,1288.17,1289.4,1600.0
2021-01-12 14:55:00,1288.03,1288.19,1288.02,1288.19,350.0,1288.03,1288.19,1288.02,1288.19,350.0
2021-01-12 15:00:00,1289.55,1289.83,1288.78,1289.37,1403.0,1289.55,1289.83,1288.78,1289.37,1403.0
2021-01-12 15:05:00,1288.6,1289.62,1288.6,1288.97,900.0,1288.6,1289.62,1288.6,1288.97,900.0
2021-01-12 15:10:00,1289.59,1289.59,1287.09,1287.09,1100.0,1289.59,1289.59,1287.09,1287.09,1100.0
2021-01-12 15:15:00,1287.03,1287.37,1285.68,1287.23,1501.0,1287.03,1287.37,1285.68,1287.23,1501.0
2021-01-12 15:20:00,1286.3,1287.79,1286.3,1287.36,1185.0,1286.3,1287.79,1286.3,1287.36,1185.0
2021-01-12 15:25:00,1287.47,1287.84,1286.37,1286.37,1200.0,1287.47,1287.84,1286.37,1286.37,1200.0
2021-01-12 15:30:00,1286.76,1286.77,1284.53,1285.97,1200.0,1286.76,1286.77,1284.53,1285.97,1200.0
2021-01-12 15:35:00,1286.38,1286.39,1284.07,1284.12,1200.0,1286.38,1286.39,1284.07,1284.12,1200.0
2021-01-12 15:40:00,1285.22,1285.32,1283.64,1284.85,2321.0,1285.22,1285.32,1283.64,1284.85,2321.0
2021-01-12 15:45:00,1285.77,1287.36,1284.78,1286.18,3956.0,1285.77,1287.36,1284.78,1286.18,3956.0
2021-01-12 15:50:00,1286.18,1286.18,1282.17,1283.75,3269.0,1286.18,1286.18,1282.17,1283.75,3269.0
2021-01-12 15:55:00,1283.65,1283.65,1279.53,1283.16,8065.0,1283.65,1283.65,1279.53,1283.16,8065.0
2021-01-13 09:30:00,1276.96,1279.07,1272.38,1272.89,2393.0,1276.96,1279.07,1272.38,1272.89,2393.0
2021-01-13 09:35:00,1272.03,1272.03,1266.79,1267.1,600.0,1272.03,1272.03,1266.79,1267.1,600.0
2021-01-13 09:40:00,1268.63,1269.84,1268.63,1269.84,349.0,1268.63,1269.84,1268.63,1269.84,349.0
2021-01-13 09:45:00,1266.56,1266.57,1263.35,1263.36,200.0,1266.56,1266.57,1263.35,1263.36,200.0
2021-01-13 09:50:00,1263.4,1263.41,1261.38,1261.63,600.0,1263.4,1263.41,1261.38,1261.63,600.0
2021-01-13 09:55:00,1262.69,1264.27,1262.69,1264.27,500.0,1262.69,1264.27,1262.69,1264.27,500.0
2021-01-13 10:00:00,1263.57,1263.58,1260.18,1261.0,1915.0,1263.57,1263.58,1260.18,1261.0,1915.0
2021-01-13 10:05:00,1261.32,1261.57,1261.02,1261.02,500.0,1261.32,1261.57,1261.02,1261.02,500.0
2021-01-13 10:10:00,1259.33,1260.27,1255.65,1255.65,900.0,1259.33,1260.27,1255.65,1255.65,900.0
2021-01-13 10:15:00,1255.65,1257.03,1253.18,1257.03,1798.0,1255.65,1257.03,1253.18,1257.03,1798.0
2021-01-13 10:20:00,1259.7,1259.7,1255.12,1255.12,2302.0,1259.7,1259.7,1255.12,1255.12,2302.0
2021-01-13 10:25:00,1256.62,1258.54,1256.61,1258.54,400.0,1256.62,1258.54,1256.61,1258.54,400.0
2021-01-13 10:30:00,1258.7,1260.22,1254.59,1254.59,1000.0,1258.7,1260.22,1254.59,1254.59,1000.0
2021-01-13 10:35:00,1254.6,1255.23,1253.83,1253.83,600.0,1254.6,1255.23,1253.83,1253.83,600.0
2021-01-13 10:40:00,1255.57,1256.22,1254.97,1254.97,600.0,1255.57,1256.22,1254.97,1254.97,600.0
2021-01-13 10:45:00,1255.22,1255.22,1255.22,1255.22,100.0,1255.22,1255.22,1255.22,1255.22,100.0
2021-01-13 10:50:00,1255.61,1255.61,1255.61,1255.61,100.0,1255.61,1255.61,1255.61,1255.61,100.0
2021-01-13 10:55:00,1255.32,1256.32,1254.8,1255.31,1730.0,1255.32,1256.32,1254.8,1255.31,1730.0
2021-01-13 11:00:00,1256.1,1256.1,1254.23,1254.27,1652.0,1256.1,1256.1,1254.23,1254.27,1652.0
2021-01-13 11:05:00,1253.61,1255.3,1253.61,1255.3,1507.0,1253.61,1255.3,1253.61,1255.3,1507.0
2021-01-13 11:10:00,1255.04,1258.17,1255.04,1258.17,1530.0,1255.04,1258.17,1255.04,1258.17,1530.0
2021-01-13 11:15:00,1259.71,1259.71,1259.71,1259.71,100.0,1259.71,1259.71,1259.71,1259.71,100.0
2021-01-13 11:20:00,1259.74,1260.74,1259.24,1259.24,1709.0,1259.74,1260.74,1259.24,1259.24,1709.0
2021-01-13 11:25:00,1260.24,1262.51,1260.24,1261.52,601.0,1260.24,1262.51,1260.24,1261.52,601.0
2021-01-13 11:30:00,1260.62,1263.88,1260.62,1263.88,1150.0,1260.62,1263.88,1260.62,1263.88,1150.0
2021-01-13 11:35:00,1263.08,1263.17,1263.08,1263.16,500.0,1263.08,1263.17,1263.08,1263.16,500.0
2021-01-13 11:40:00,1263.21,1263.21,1262.57,1262.58,1606.0,1263.21,1263.21,1262.57,1262.58,1606.0
2021-01-13 11:45:00,1261.9,1262.13,1260.79,1262.09,1401.0,1261.9,1262.13,1260.79,1262.09,1401.0
2021-01-13 11:50:00,1262.09,1264.34,1262.08,1263.58,600.0,1262.09,1264.34,1262.08,1263.58,600.0
2021-01-13 11:55:00,1263.01,1263.85,1263.01,1263.85,400.0,1263.01,1263.85,1263.01,1263.85,400.0
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 12:05:00,1265.49,1265.49,1265.49,1265.49,0.0,1265.49,1265.49,1265.49,1265.49,0.0
2021-01-13 12:10:00,1266.38,1266.38,1262.23,1262.23,1312.0,1266.38,1266.38,1262.23,1262.23,1312.0
2021-01-13 12:15:00,1261.49,1264.51,1261.48,1264.51,1206.0,1261.49,1264.51,1261.48,1264.51,1206.0
2021-01-13 12:20:00,1264.51,1264.51,1264.51,1264.51,0.0,1264.51,1264.51,1264.51,1264.51,0.0
2021-01-13 12:25:00,1263.59,1263.59,1262.66,1263.13,300.0,1263.59,1263.59,1262.66,1263.13,300.0
2021-01-13 12:30:00,1262.14,1262.14,1261.3,1261.31,1184.0,1262.14,1262.14,1261.3,1261.31,1184.0
2021-01-13 12:35:00,1260.46,1261.74,1260.45,1261.69,1203.0,1260.46,1261.74,1260.45,1261.69,1203.0
2021-01-13 12:40:00,1262.65,1262.66,1262.48,1262.48,200.0,1262.65,1262.66,1262.48,1262.48,200.0
2021-01-13 12:45:00,1263.33,1263.46,1263.33,1263.46,200.0,1263.33,1263.46,1263.33,1263.46,200.0
2021-01-13 12:50:00,1263.06,1263.06,1261.43,1261.44,1201.0,1263.06,1263.06,1261.43,1261.44,1201.0
2021-01-13 12:55:00,1263.23,1263.23,1263.23,1263.23,100.0,1263.23,1263.23,1263.23,1263.23,100.0
2021-01-13 13:00:00,1263.48,1263.49,1261.51,1261.91,1000.0,1263.48,1263.49,1261.51,1261.91,1000.0
2021-01-13 13:05:00,1263.13,1263.13,1263.13,1263.13,100.0,1263.13,1263.13,1263.13,1263.13,100.0
2021-01-13 13:10:00,1263.13,1263.13,1263.13,1263.13,0.0,1263.13,1263.13,1263.13,1263.13,0.0
2021-01-13 13:15:00,1262.61,1262.61,1262.6,1262.61,200.0,1262.61,1262.61,1262.6,1262.61,200.0
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 13:25:00,1261.87,1261.87,1261.87,1261.87,0.0,1261.87,1261.87,1261.87,1261.87,0.0
2021-01-13 13:30:00,1260.42,1260.42,1260.29,1260.3,400.0,1260.42,1260.42,1260.29,1260.3,400.0
2021-01-13 13:35:00,1260.97,1260.97,1260.96,1260.96,400.0,1260.97,1260.97,1260.96,1260.96,400.0
2021-01-13 13:40:00,1259.6,1259.6,1259.45,1259.59,933.0,1259.6,1259.6,1259.45,1259.59,933.0
2021-01-13 13:45:00,1259.65,1259.8,1259.37,1259.8,539.0,1259.65,1259.8,1259.37,1259.8,539.0
2021-01-13 13:50:00,1261.28,1262.73,1260.78,1260.78,1000.0,1261.28,1262.73,1260.78,1260.78,1000.0
2021-01-13 13:55:00,1260.2,1262.13,1260.2,1262.13,200.0,1260.2,1262.13,1260.2,1262.13,200.0
2021-01-13 14:00:00,1261.68,1262.98,1261.68,1262.97,1508.0,1261.68,1262.98,1261.68,1262.97,1508.0
2021-01-13 14:05:00,1261.99,1263.03,1261.99,1262.95,300.0,1261.99,1263.03,1261.99,1262.95,300.0
2021-01-13 14:10:00,1263.04,1263.51,1262.35,1263.51,1300.0,1263.04,1263.51,1262.35,1263.51,1300.0
2021-01-13 14:15:00,1262.45,1263.69,1262.44,1263.6,700.0,1262.45,1263.69,1262.44,1263.6,700.0
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 14:25:00,1262.85,1262.85,1262.85,1262.85,0.0,1262.85,1262.85,1262.85,1262.85,0.0
2021-01-13 14:30:00,1262.76,1262.76,1260.78,1261.99,1917.0,1262.76,1262.76,1260.78,1261.99,1917.0
2021-01-13 14:35:00,1262.5,1263.27,1262.5,1263.27,305.0,1262.5,1263.27,1262.5,1263.27,305.0
2021-01-13 14:40:00,1263.84,1263.84,1262.22,1262.32,1141.0,1263.84,1263.84,1262.22,1262.32,1141.0
2021-01-13 14:45:00,1262.39,1262.6,1262.17,1262.25,905.0,1262.39,1262.6,1262.17,1262.25,905.0
2021-01-13 14:50:00,1262.89,1262.9,1262.89,1262.9,200.0,1262.89,1262.9,1262.89,1262.9,200.0
2021-01-13 14:55:00,1261.83,1263.17,1261.14,1261.15,2316.0,1261.83,1263.17,1261.14,1261.15,2316.0
2021-01-13 15:00:00,1260.45,1260.97,1260.45,1260.97,700.0,1260.45,1260.97,1260.45,1260.97,700.0
2021-01-13 15:05:00,1261.69,1262.12,1260.97,1261.0,1017.0,1261.69,1262.12,1260.97,1261.0,1017.0
2021-01-13 15:10:00,1261.9,1261.91,1257.59,1257.59,1801.0,1261.9,1261.91,1257.59,1257.59,1801.0
2021-01-13 15:15:00,1258.02,1260.19,1258.02,1259.55,1642.0,1258.02,1260.19,1258.02,1259.55,1642.0
2021-01-13 15:20:00,1260.0,1260.0,1258.66,1258.83,748.0,1260.0,1260.0,1258.66,1258.83,748.0
2021-01-13 15:25:00,1258.46,1260.64,1258.46,1260.64,900.0,1258.46,1260.64,1258.46,1260.64,900.0
2021-01-13 15:30:00,1260.22,1260.26,1259.12,1260.26,1400.0,1260.22,1260.26,1259.12,1260.26,1400.0
2021-01-13 15:35:00,1259.63,1261.44,1259.19,1261.29,1200.0,1259.63,1261.44,1259.19,1261.29,1200.0
2021-01-13 15:40:00,1261.36,1261.38,1259.46,1259.94,1300.0,1261.36,1261.38,1259.46,1259.94,1300.0
2021-01-13 15:45:00,1261.4,1262.7,1260.47,1262.19,2364.0,1261.4,1262.7,1260.47,1262.19,2364.0
2021-01-13 15:50:00,1261.81,1261.82,1257.29,1257.29,1819.0,1261.81,1261.82,1257.29,1257.29,1819.0
2021-01-13 15:55:00,1255.82,1260.72,1255.82,1259.86,8392.0,1255.82,1260.72,1255.82,1259.86,8392.0
2021-01-14 09:30:00,1265.88,1266.54,1256.94,1256.94,1889.0,1265.88,1266.54,1256.94,1256.94,1889.0
2021-01-14 09:35:00,1262.19,1262.2,1262.19,1262.19,100.0,1262.19,1262.2,1262.19,1262.19,100.0
2021-01-14 09:40:00,1260.21,1261.44,1260.02,1260.02,300.0,1260.21,1261.44,1260.02,1260.02,300.0
2021-01-14 09:45:00,1261.37,1261.37,1258.96,1260.11,631.0,1261.37,1261.37,1258.96,1260.11,631.0
2021-01-14 09:50:00,1257.74,1257.74,1254.91,1257.49,700.0,1257.74,1257.74,1254.91,1257.49,700.0
2021-01-14 09:55:00,1253.5,1253.5,1253.5,1253.5,100.0,1253.5,1253.5,1253.5,1253.5,100.0
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 10:05:00,1253.59,1253.59,1253.59,1253.59,0.0,1253.59,1253.59,1253.59,1253.59,0.0
2021-01-14 10:10:00,1257.73,1258.72,1257.73,1258.68,300.0,1257.73,1258.72,1257.73,1258.68,300.0
2021-01-14 10:15:00,1259.5,1259.84,1259.49,1259.84,302.0,1259.5,1259.84,1259.49,1259.84,302.0
2021-01-14 10:20:00,1259.05,1259.05,1255.29,1256.21,1000.0,1259.05,1259.05,1255.29,1256.21,1000.0
2021-01-14 10:25:00,1256.84,1256.84,1255.0,1255.0,200.0,1256.84,1256.84,1255.0,1255.0,200.0
2021-01-14 10:30:00,1256.54,1256.54,1252.93,1252.94,300.0,1256.54,1256.54,1252.93,1252.94,300.0
2021-01-14 10:35:00,1253.9,1255.79,1252.01,1255.79,1300.0,1253.9,1255.79,1252.01,1255.79,1300.0
2021-01-14 10:40:00,1255.98,1255.98,1252.07,1254.49,543.0,1255.98,1255.98,1252.07,1254.49,543.0
2021-01-14 10:45:00,1255.9,1255.9,1255.9,1255.9,100.0,1255.9,1255.9,1255.9,1255.9,100.0
2021-01-14 10:50:00,1255.9,1255.9,1255.9,1255.9,0.0,1255.9,1255.9,1255.9,1255.9,0.0
2021-01-14 10:55:00,1254.13,1254.13,1251.26,1252.76,1009.0,1254.13,1254.13,1251.26,1252.76,1009.0
2021-01-14 11:00:00,1251.01,1251.01,1249.49,1249.49,200.0,1251.01,1251.01,1249.49,1249.49,200.0
2021-01-14 11:05:00,1249.04,1249.04,1249.02,1249.02,200.0,1249.04,1249.04,1249.02,1249.02,200.0
2021-01-14 11:10:00,1249.97,1251.2,1249.93,1251.19,700.0,1249.97,1251.2,1249.93,1251.19,700.0
2021-01-14 11:15:00,1249.24,1249.24,1248.13,1248.13,200.0,1249.24,1249.24,1248.13,1248.13,200.0
2021-01-14 11:20:00,1250.18,1251.33,1250.17,1251.11,800.0,1250.18,1251.33,1250.17,1251.11,800.0
2021-01-14 11:25:00,1252.08,1252.08,1250.16,1250.6,1761.0,1252.08,1252.08,1250.16,1250.6,1761.0
2021-01-14 11:30:00,1249.36,1249.36,1247.14,1247.15,587.0,1249.36,1249.36,1247.14,1247.15,587.0
2021-01-14 11:35:00,1246.97,1248.96,1246.95,1248.17,1106.0,1246.97,1248.96,1246.95,1248.17,1106.0
2021-01-14 11:40:00,1247.27,1250.22,1247.27,1248.66,1080.0,1247.27,1250.22,1247.27,1248.66,1080.0
2021-01-14 11:45:00,1249.91,1251.28,1249.91,1251.28,400.0,1249.91,1251.28,1249.91,1251.28,400.0
2021-01-14 11:50:00,1252.14,1252.14,1252.14,1252.14,100.0,1252.14,1252.14,1252.14,1252.14,100.0
2021-01-14 11:55:00,1251.28,1251.28,1250.45,1251.08,1148.0,1251.28,1251.28,1250.45,1251.08,1148.0
2021-01-14 12:00:00,1250.73,1250.73,1249.88,1250.4,300.0,1250.73,1250.73,1249.88,1250.4,300.0
2021-01-14 12:05:00,1250.33,1250.74,1249.63,1249.7,1200.0,1250.33,1250.74,1249.63,1249.7,1200.0
2021-01-14 12:10:00,1248.11,1248.64,1247.91,1247.91,500.0,1248.11,1248.64,1247.91,1247.91,500.0
2021-01-14 12:15:00,1249.62,1249.66,1248.64,1248.64,1900.0,1249.62,1249.66,1248.64,1248.64,1900.0
2021-01-14 12:20:00,1245.92,1246.39,1245.12,1246.39,702.0,1245.92,1246.39,1245.12,1246.39,702.0
2021-01-14 12:25:00,1244.34,1247.87,1244.33,1244.95,1000.0,1244.34,1247.87,1244.33,1244.95,1000.0
2021-01-14 12:30:00,1244.95,1244.95,1244.95,1244.95,0.0,1244.95,1244.95,1244.95,1244.95,0.0
2021-01-14 12:35:00,1246.75,1246.75,1243.14,1243.27,1200.0,1246.75,1246.75,1243.14,1243.27,1200.0
2021-01-14 12:40:00,1243.16,1244.74,1242.34,1244.34,400.0,1243.16,1244.74,1242.34,1244.34,400.0
2021-01-14 12:45:00,1244.96,1244.96,1244.96,1244.96,100.0,1244.96,1244.96,1244.96,1244.96,100.0
2021-01-14 12:50:00,1246.82,1246.82,1246.81,1246.82,100.0,1246.82,1246.82,1246.81,1246.82,100.0
2021-01-14 12:55:00,1249.11,1250.99,1248.41,1248.67,1801.0,1249.11,1250.99,1248.41,1248.67,1801.0
2021-01-14 13:00:00,1248.61,1249.19,1248.04,1248.05,300.0,1248.61,1249.19,1248.04,1248.05,300.0
2021-01-14 13:05:00,1248.17,1248.17,1247.13,1247.13,600.0,1248.17,1248.17,1247.13,1247.13,600.0
2021-01-14 13:10:00,1247.13,1247.13,1247.13,1247.13,0.0,1247.13,1247.13,1247.13,1247.13,0.0
2021-01-14 13:15:00,1247.0,1247.01,1246.85,1246.85,600.0,1247.0,1247.01,1246.85,1246.85,600.0
2021-01-14 13:20:00,1247.44,1247.44,1246.2,1247.0,300.0,1247.44,1247.44,1246.2,1247.0,300.0
2021-01-14 13:25:00,1247.44,1248.75,1247.43,1248.75,200.0,1247.44,1248.75,1247.43,1248.75,200.0
2021-01-14 13:30:00,1249.28,1250.72,1249.14,1249.36,500.0,1249.28,1250.72,1249.14,1249.36,500.0
2021-01-14 13:35:00,1250.63,1251.25,1250.58,1250.88,700.0,1250.63,1251.25,1250.58,1250.88,700.0
2021-01-14 13:40:00,1250.92,1250.92,1250.01,1250.27,2500.0,1250.92,1250.92,1250.01,1250.27,2500.0
2021-01-14 13:45:00,1250.34,1250.75,1250.34,1250.65,600.0,1250.34,1250.75,1250.34,1250.65,600.0
2021-01-14 13:50:00,1250.83,1250.83,1250.71,1250.71,300.0,1250.83,1250.83,1250.71,1250.71,300.0
2021-01-14 13:55:00,1251.24,1252.82,1251.24,1252.1,1242.0,1251.24,1252.82,1251.24,1252.1,1242.0
2021-01-14 14:00:00,1252.13,1252.13,1252.13,1252.13,100.0,1252.13,1252.13,1252.13,1252.13,100.0
2021-01-14 14:05:00,1251.88,1252.08,1251.87,1252.07,500.0,1251.88,1252.08,1251.87,1252.07,500.0
2021-01-14 14:10:00,1253.35,1253.35,1252.02,1252.91,1400.0,1253.35,1253.35,1252.02,1252.91,1400.0
2021-01-14 14:15:00,1254.33,1254.33,1253.58,1254.33,300.0,1254.33,1254.33,1253.58,1254.33,300.0
2021-01-14 14:20:00,1256.41,1257.96,1256.41,1257.96,1100.0,1256.41,1257.96,1256.41,1257.96,1100.0
2021-01-14 14:25:00,1258.88,1258.89,1256.73,1256.73,800.0,1258.88,1258.89,1256.73,1256.73,800.0
2021-01-14 14:30:00,1256.69,1257.53,1254.78,1254.78,1580.0,1256.69,1257.53,1254.78,1254.78,1580.0
2021-01-14 14:35:00,1254.88,1255.75,1254.59,1255.75,400.0,1254.88,1255.75,1254.59,1255.75,400.0
2021-01-14 14:40:00,1255.01,1255.54,1255.01,1255.54,220.0,1255.01,1255.54,1255.01,1255.54,220.0
2021-01-14 14:45:00,1256.37,1256.58,1254.98,1254.99,900.0,1256.37,1256.58,1254.98,1254.99,900.0
2021-01-14 14:50:00,1256.09,1256.1,1255.16,1255.16,300.0,1256.09,1256.1,1255.16,1255.16,300.0
2021-01-14 14:55:00,1255.81,1255.82,1255.81,1255.81,200.0,1255.81,1255.82,1255.81,1255.81,200.0
2021-01-14 15:00:00,1257.58,1258.57,1256.41,1256.42,2632.0,1257.58,1258.57,1256.41,1256.42,2632.0
2021-01-14 15:05:00,1255.95,1255.95,1255.95,1255.95,100.0,1255.95,1255.95,1255.95,1255.95,100.0
2021-01-14 15:10:00,1256.32,1256.32,1254.84,1254.84,800.0,1256.32,1256.32,1254.84,1254.84,800.0
2021-01-14 15:15:00,1254.35,1254.98,1253.59,1253.59,810.0,1254.35,1254.98,1253.59,1253.59,810.0
2021-01-14 15:20:00,1251.85,1254.08,1251.2,1253.14,843.0,1251.85,1254.08,1251.2,1253.14,843.0
2021-01-14 15:25:00,1252.09,1252.61,1251.84,1251.85,1200.0,1252.09,1252.61,1251.84,1251.85,1200.0
2021-01-14 15:30:00,1254.21,1254.22,1252.75,1254.21,1688.0,1254.21,1254.22,1252.75,1254.21,1688.0
2021-01-14 15:35:00,1254.34,1255.35,1253.73,1254.26,2560.0,1254.34,1255.35,1253.73,1254.26,2560.0
2021-01-14 15:40:00,1252.73,1252.73,1250.73,1250.73,400.0,1252.73,1252.73,1250.73,1250.73,400.0
2021-01-14 15:45:00,1251.27,1251.74,1250.45,1250.59,700.0,1251.27,1251.74,1250.45,1250.59,700.0
2021-01-14 15:50:00,1250.02,1250.59,1247.29,1248.59,1200.0,1250.02,1250.59,1247.29,1248.59,1200.0
2021-01-14 15:55:00,1245.61,1249.35,1245.37,1249.35,7868.0,1245.61,1249.35,1245.37,1249.35,7868.0
2021-01-15 09:30:00,1242.97,1248.0,1242.97,1248.0,10057.0,1242.97,1248.0,1242.97,1248.0,10057.0
2021-01-15 09:35:00,1243.3,1243.3,1243.24,1243.24,328.0,1243.3,1243.3,1243.24,1243.24,328.0
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 09:45:00,1246.52,1246.52,1246.52,1246.52,0.0,1246.52,1246.52,1246.52,1246.52,0.0
2021-01-15 09:50:00,1246.98,1246.98,1246.97,1246.98,100.0,1246.98,1246.98,1246.97,1246.98,100.0
2021-01-15 09:55:00,1246.04,1249.36,1246.04,1248.25,600.0,1246.04,1249.36,1246.04,1248.25,600.0
2021-01-15 10:00:00,1249.05,1249.05,1246.69,1247.37,800.0,1249.05,1249.05,1246.69,1247.37,800.0
2021-01-15 10:05:00,1242.44,1245.63,1242.43,1245.63,919.0,1242.44,1245.63,1242.43,1245.63,919.0
2021-01-15 10:10:00,1242.9,1244.28,1242.65,1244.27,360.0,1242.9,1244.28,1242.65,1244.27,360.0
2021-01-15 10:15:00,1243.31,1243.31,1239.21,1239.79,1534.0,1243.31,1243.31,1239.21,1239.79,1534.0
2021-01-15 10:20:00,1240.58,1242.02,1239.34,1240.28,1507.0,1240.58,1242.02,1239.34,1240.28,1507.0
2021-01-15 10:25:00,1241.9,1242.46,1241.9,1242.45,200.0,1241.9,1242.46,1241.9,1242.45,200.0
2021-01-15 10:30:00,1243.19,1243.2,1243.19,1243.19,100.0,1243.19,1243.2,1243.19,1243.19,100.0
2021-01-15 10:35:00,1242.75,1242.91,1242.75,1242.9,200.0,1242.75,1242.91,1242.75,1242.9,200.0
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 10:45:00,1242.32,1242.32,1242.32,1242.32,0.0,1242.32,1242.32,1242.32,1242.32,0.0
2021-01-15 10:50:00,1241.92,1242.87,1241.92,1242.87,301.0,1241.92,1242.87,1241.92,1242.87,301.0
2021-01-15 10:55:00,1242.54,1242.54,1241.15,1241.96,361.0,1242.54,1242.54,1241.15,1241.96,361.0
2021-01-15 11:00:00,1240.69,1241.37,1240.19,1241.25,600.0,1240.69,1241.37,1240.19,1241.25,600.0
2021-01-15 11:05:00,1240.99,1240.99,1240.63,1240.63,300.0,1240.99,1240.99,1240.63,1240.63,300.0
2021-01-15 11:10:00,1242.79,1242.79,1240.56,1240.87,2102.0,1242.79,1242.79,1240.56,1240.87,2102.0
2021-01-15 11:15:00,1240.37,1243.87,1240.37,1243.78,991.0,1240.37,1243.87,1240.37,1243.78,991.0
2021-01-15 11:20:00,1243.1,1244.66,1242.06,1244.66,1100.0,1243.1,1244.66,1242.06,1244.66,1100.0
2021-01-15 11:25:00,1245.2,1245.2,1243.58,1245.01,1750.0,1245.2,1245.2,1243.58,1245.01,1750.0
2021-01-15 11:30:00,1245.18,1245.19,1244.21,1244.21,500.0,1245.18,1245.19,1244.21,1244.21,500.0
2021-01-15 11:35:00,1243.67,1244.0,1243.39,1243.4,1202.0,1243.67,1244.0,1243.39,1243.4,1202.0
2021-01-15 11:40:00,1242.75,1244.02,1242.75,1244.02,400.0,1242.75,1244.02,1242.75,1244.02,400.0
2021-01-15 11:45:00,1243.46,1243.46,1242.72,1242.72,1240.0,1243.46,1243.46,1242.72,1242.72,1240.0
2021-01-15 11:50:00,1242.72,1242.72,1242.72,1242.72,0.0,1242.72,1242.72,1242.72,1242.72,0.0
2021-01-15 11:55:00,1243.62,1244.37,1243.62,1244.1,1252.0,1243.62,1244.37,1243.62,1244.1,1252.0
2021-01-15 12:00:00,1243.32,1245.54,1243.32,1245.19,1400.0,1243.32,1245.54,1243.32,1245.19,1400.0
2021-01-15 12:05:00,1244.9,1245.82,1243.89,1244.43,837.0,1244.9,1245.82,1243.89,1244.43,837.0
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 12:15:00,1242.8,1242.8,1242.8,1242.8,0.0,1242.8,1242.8,1242.8,1242.8,0.0
2021-01-15 12:20:00,1244.58,1244.58,1243.97,1244.0,300.0,1244.58,1244.58,1243.97,1244.0,300.0
2021-01-15 12:25:00,1244.11,1244.28,1243.52,1244.27,500.0,1244.11,1244.28,1243.52,1244.27,500.0
2021-01-15 12:30:00,1243.17,1243.61,1242.75,1243.57,959.0,1243.17,1243.61,1242.75,1243.57,959.0
2021-01-15 12:35:00,1243.86,1245.06,1243.86,1245.06,200.0,1243.86,1245.06,1243.86,1245.06,200.0
2021-01-15 12:40:00,1245.29,1245.3,1245.29,1245.29,100.0,1245.29,1245.3,1245.29,1245.29,100.0
2021-01-15 12:45:00,1245.71,1245.71,1245.6,1245.61,1200.0,1245.71,1245.71,1245.6,1245.61,1200.0
2021-01-15 12:50:00,1243.39,1244.96,1243.0,1244.96,1550.0,1243.39,1244.96,1243.0,1244.96,1550.0
2021-01-15 12:55:00,1244.88,1244.88,1243.37,1243.52,600.0,1244.88,1244.88,1243.37,1243.52,600.0
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 13:05:00,1243.35,1243.35,1243.35,1243.35,0.0,1243.35,1243.35,1243.35,1243.35,0.0
2021-01-15 13:10:00,1242.23,1243.37,1241.78,1241.79,300.0,1242.23,1243.37,1241.78,1241.79,300.0
2021-01-15 13:15:00,1243.39,1244.68,1243.38,1244.15,900.0,1243.39,1244.68,1243.38,1244.15,900.0
2021-01-15 13:20:00,1243.76,1243.76,1243.76,1243.76,100.0,1243.76,1243.76,1243.76,1243.76,100.0
2021-01-15 13:25:00,1244.56,1244.57,1242.98,1242.98,700.0,1244.56,1244.57,1242.98,1242.98,700.0
2021-01-15 13:30:00,1242.96,1242.96,1242.94,1242.94,200.0,1242.96,1242.96,1242.94,1242.94,200.0
2021-01-15 13:35:00,1242.29,1242.29,1242.29,1242.29,100.0,1242.29,1242.29,1242.29,1242.29,100.0
2021-01-15 13:40:00,1242.29,1242.29,1242.29,1242.29,0.0,1242.29,1242.29,1242.29,1242.29,0.0
2021-01-15 13:45:00,1239.36,1239.87,1238.13,1238.13,511.0,1239.36,1239.87,1238.13,1238.13,511.0
2021-01-15 13:50:00,1238.56,1240.3,1238.29,1239.72,1524.0,1238.56,1240.3,1238.29,1239.72,1524.0
2021-01-15 13:55:00,1239.91,1240.19,1239.91,1240.18,200.0,1239.91,1240.19,1239.91,1240.18,200.0
2021-01-15 14:00:00,1240.18,1240.18,1240.18,1240.18,0.0,1240.18,1240.18,1240.18,1240.18,0.0
2021-01-15 14:05:00,1240.34,1241.09,1239.26,1241.08,900.0,1240.34,1241.09,1239.26,1241.08,900.0
2021-01-15 14:10:00,1241.21,1243.89,1241.21,1243.89,600.0,1241.21,1243.89,1241.21,1243.89,600.0
2021-01-15 14:15:00,1243.54,1244.19,1243.53,1243.88,600.0,1243.54,1244.19,1243.53,1243.88,600.0
2021-01-15 14:20:00,1243.06,1243.15,1242.38,1243.15,500.0,1243.06,1243.15,1242.38,1243.15,500.0
2021-01-15 14:25:00,1242.82,1242.82,1241.85,1241.85,400.0,1242.82,1242.82,1241.85,1241.85,400.0
2021-01-15 14:30:00,1242.66,1243.3,1242.29,1243.27,900.0,1242.66,1243.3,1242.29,1243.27,900.0
2021-01-15 14:35:00,1242.85,1243.3,1242.37,1242.37,603.0,1242.85,1243.3,1242.37,1242.37,603.0
2021-01-15 14:40:00,1242.8,1243.78,1242.8,1243.53,300.0,1242.8,1243.78,1242.8,1243.53,300.0
2021-01-15 14:45:00,1244.47,1246.3,1243.97,1246.3,606.0,1244.47,1246.3,1243.97,1246.3,606.0
2021-01-15 14:50:00,1246.54,1247.99,1246.47,1247.99,985.0,1246.54,1247.99,1246.47,1247.99,985.0
2021-01-15 14:55:00,1246.05,1246.05,1245.41,1246.05,600.0,1246.05,1246.05,1245.41,1246.05,600.0
2021-01-15 15:00:00,1247.7,1248.18,1246.62,1246.75,1202.0,1247.7,1248.18,1246.62,1246.75,1202.0
2021-01-15 15:05:00,1245.97,1246.8,1244.98,1246.65,1715.0,1245.97,1246.8,1244.98,1246.65,1715.0
2021-01-15 15:10:00,1248.33,1248.35,1247.64,1247.64,800.0,1248.33,1248.35,1247.64,1247.64,800.0
2021-01-15 15:15:00,1247.46,1247.46,1246.27,1246.83,541.0,1247.46,1247.46,1246.27,1246.83,541.0
2021-01-15 15:20:00,1245.74,1247.17,1245.74,1247.15,2266.0,1245.74,1247.17,1245.74,1247.15,2266.0
2021-01-15 15:25:00,1247.13,1248.29,1246.81,1246.81,1400.0,1247.13,1248.29,1246.81,1246.81,1400.0
2021-01-15 15:30:00,1247.55,1247.8,1245.67,1246.56,1201.0,1247.55,1247.8,1245.67,1246.56,1201.0
2021-01-15 15:35:00,1247.7,1248.29,1245.86,1245.94,2087.0,1247.7,1248.29,1245.86,1245.94,2087.0
2021-01-15 15:40:00,1245.92,1246.38,1245.56,1245.56,711.0,1245.92,1246.38,1245.56,1245.56,711.0
2021-01-15 15:45:00,1243.44,1245.6,1242.95,1245.37,2700.0,1243.44,1245.6,1242.95,1245.37,2700.0
2021-01-15 15:50:00,1244.63,1246.32,1244.4,1245.72,3734.0,1244.63,1246.32,1244.4,1245.72,3734.0
2021-01-15 15:55:00,1245.26,1249.35,1244.49,1249.34,8097.0,1245.26,1249.35,1244.49,1249.34,8097.0
2021-01-19 09:30:00,1248.0,1251.74,1237.04,1243.2,4254.0,1248.0,1251.74,1237.04,1243.2,4254.0
2021-01-19 09:35:00,1236.98,1236.98,1232.97,1236.77,1700.0,1236.98,1236.98,1232.97,1236.77,1700.0
2021-01-19 09:40:00,1238.96,1241.23,1238.96,1241.22,500.0,1238.96,1241.23,1238.96,1241.22,500.0
2021-01-19 09:45:00,1237.59,1237.59,1230.18,1230.19,700.0,1237.59,1237.59,1230.18,1230.19,700.0
2021-01-19 09:50:00,1230.19,1230.19,1230.19,1230.19,0.0,1230.19,1230.19,1230.19,1230.19,0.0
2021-01-19 09:55:00,1231.4,1231.4,1231.0,1231.12,300.0,1231.4,1231.4,1231.0,1231.12,300.0
2021-01-19 10:00:00,1230.65,1234.22,1230.65,1234.21,797.0,1230.65,1234.22,1230.65,1234.21,797.0
2021-01-19 10:05:00,1235.6,1235.6,1232.01,1233.53,616.0,1235.6,1235.6,1232.01,1233.53,616.0
2021-01-19 10:10:00,1236.39,1238.13,1236.39,1238.13,300.0,1236.39,1238.13,1236.39,1238.13,300.0
2021-01-19 10:15:00,1236.82,1237.06,1233.23,1235.22,1246.0,1236.82,1237.06,1233.23,1235.22,1246.0
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 10:25:00,1235.1,1235.1,1235.1,1235.1,0.0,1235.1,1235.1,1235.1,1235.1,0.0
2021-01-19 10:30:00,1232.05,1236.0,1232.05,1236.0,1000.0,1232.05,1236.0,1232.05,1236.0,1000.0
2021-01-19 10:35:00,1236.44,1238.7,1236.36,1238.15,1561.0,1236.44,1238.7,1236.36,1238.15,1561.0
2021-01-19 10:40:00,1238.38,1238.38,1238.02,1238.02,203.0,1238.38,1238.38,1238.02,1238.02,203.0
2021-01-19 10:45:00,1237.26,1239.6,1237.26,1238.77,1799.0,1237.26,1239.6,1237.26,1238.77,1799.0
2021-01-19 10:50:00,1239.05,1239.05,1237.81,1238.97,300.0,1239.05,1239.05,1237.81,1238.97,300.0
2021-01-19 10:55:00,1240.63,1240.63,1237.95,1238.43,850.0,1240.63,1240.63,1237.95,1238.43,850.0
2021-01-19 11:00:00,1237.34,1237.39,1236.71,1236.71,300.0,1237.34,1237.39,1236.71,1236.71,300.0
2021-01-19 11:05:00,1235.15,1236.01,1233.65,1233.65,2656.0,1235.15,1236.01,1233.65,1233.65,2656.0
2021-01-19 11:10:00,1233.92,1235.54,1233.92,1235.0,1102.0,1233.92,1235.54,1233.92,1235.0,1102.0
2021-01-19 11:15:00,1234.4,1235.56,1234.09,1235.55,906.0,1234.4,1235.56,1234.09,1235.55,906.0
2021-01-19 11:20:00,1235.7,1235.87,1233.68,1233.68,2702.0,1235.7,1235.87,1233.68,1233.68,2702.0
2021-01-19 11:25:00,1235.26,1237.44,1233.68,1237.44,2778.0,1235.26,1237.44,1233.68,1237.44,2778.0
2021-01-19 11:30:00,1237.43,1237.44,1233.6,1234.01,1309.0,1237.43,1237.44,1233.6,1234.01,1309.0
2021-01-19 11:35:00,1235.08,1238.14,1234.9,1235.99,1452.0,1235.08,1238.14,1234.9,1235.99,1452.0
2021-01-19 11:40:00,1237.11,1237.42,1235.85,1236.59,905.0,1237.11,1237.42,1235.85,1236.59,905.0
2021-01-19 11:45:00,1236.66,1237.44,1235.02,1235.02,2690.0,1236.66,1237.44,1235.02,1235.02,2690.0
2021-01-19 11:50:00,1235.23,1236.22,1235.02,1236.21,600.0,1235.23,1236.22,1235.02,1236.21,600.0
2021-01-19 11:55:00,1235.66,1235.66,1233.38,1233.38,1200.0,1235.66,1235.66,1233.38,1233.38,1200.0
2021-01-19 12:00:00,1232.57,1233.58,1231.38,1232.94,929.0,1232.57,1233.58,1231.38,1232.94,929.0
2021-01-19 12:05:00,1232.56,1234.33,1232.56,1234.1,700.0,1232.56,1234.33,1232.56,1234.1,700.0
2021-01-19 12:10:00,1234.1,1234.1,1234.1,1234.1,0.0,1234.1,1234.1,1234.1,1234.1,0.0
2021-01-19 12:15:00,1236.34,1237.23,1236.1,1236.36,1900.0,1236.34,1237.23,1236.1,1236.36,1900.0
2021-01-19 12:20:00,1236.2,1236.2,1236.02,1236.15,600.0,1236.2,1236.2,1236.02,1236.15,600.0
2021-01-19 12:25:00,1237.81,1237.82,1236.59,1236.66,800.0,1237.81,1237.82,1236.59,1236.66,800.0
2021-01-19 12:30:00,1237.17,1239.03,1237.17,1238.94,715.0,1237.17,1239.03,1237.17,1238.94,715.0
2021-01-19 12:35:00,1237.92,1237.92,1236.56,1236.87,913.0,1237.92,1237.92,1236.56,1236.87,913.0
2021-01-19 12:40:00,1239.66,1240.27,1239.66,1240.27,300.0,1239.66,1240.27,1239.66,1240.27,300.0
2021-01-19 12:45:00,1241.65,1242.29,1239.55,1239.56,400.0,1241.65,1242.29,1239.55,1239.56,400.0
2021-01-19 12:50:00,1240.22,1241.32,1240.22,1241.32,400.0,1240.22,1241.32,1240.22,1241.32,400.0
2021-01-19 12:55:00,1243.13,1243.37,1242.23,1242.76,600.0,1243.13,1243.37,1242.23,1242.76,600.0
2021-01-19 13:00:00,1242.14,1242.64,1241.85,1242.64,691.0,1242.14,1242.64,1241.85,1242.64,691.0
2021-01-19 13:05:00,1243.4,1243.7,1242.78,1243.05,700.0,1243.4,1243.7,1242.78,1243.05,700.0
2021-01-19 13:10:00,1242.28,1242.28,1239.05,1239.05,1100.0,1242.28,1242.28,1239.05,1239.05,1100.0
2021-01-19 13:15:00,1238.6,1238.6,1237.74,1237.97,500.0,1238.6,1238.6,1237.74,1237.97,500.0
2021-01-19 13:20:00,1237.61,1242.55,1237.6,1239.5,500.0,1237.61,1242.55,1237.6,1239.5,500.0
2021-01-19 13:25:00,1239.35,1239.35,1237.75,1237.75,800.0,1239.35,1239.35,1237.75,1237.75,800.0
2021-01-19 13:30:00,1236.95,1237.98,1236.78,1236.78,600.0,1236.95,1237.98,1236.78,1236.78,600.0
2021-01-19 13:35:00,1236.72,1236.72,1236.03,1236.04,300.0,1236.72,1236.72,1236.03,1236.04,300.0
2021-01-19 13:40:00,1235.69,1235.69,1234.7,1235.66,400.0,1235.69,1235.69,1234.7,1235.66,400.0
2021-01-19 13:45:00,1235.62,1236.26,1235.41,1236.26,590.0,1235.62,1236.26,1235.41,1236.26,590.0
2021-01-19 13:50:00,1236.31,1237.3,1236.31,1236.36,600.0,1236.31,1237.3,1236.31,1236.36,600.0
2021-01-19 13:55:00,1236.63,1238.05,1236.63,1238.05,406.0,1236.63,1238.05,1236.63,1238.05,406.0
2021-01-19 14:00:00,1238.18,1239.37,1237.29,1237.73,1685.0,1238.18,1239.37,1237.29,1237.73,1685.0
2021-01-19 14:05:00,1237.36,1237.36,1237.35,1237.36,100.0,1237.36,1237.36,1237.35,1237.36,100.0
2021-01-19 14:10:00,1238.82,1240.05,1238.81,1240.05,500.0,1238.82,1240.05,1238.81,1240.05,500.0
2021-01-19 14:15:00,1240.15,1242.94,1238.65,1242.31,2000.0,1240.15,1242.94,1238.65,1242.31,2000.0
2021-01-19 14:20:00,1240.86,1243.28,1240.77,1243.16,1067.0,1240.86,1243.28,1240.77,1243.16,1067.0
2021-01-19 14:25:00,1242.89,1243.47,1242.23,1242.56,600.0,1242.89,1243.47,1242.23,1242.56,600.0
2021-01-19 14:30:00,1242.71,1243.98,1242.27,1242.54,705.0,1242.71,1243.98,1242.27,1242.54,705.0
2021-01-19 14:35:00,1243.78,1246.83,1243.77,1246.83,1036.0,1243.78,1246.83,1243.77,1246.83,1036.0
2021-01-19 14:40:00,1246.83,1246.83,1246.83,1246.83,500.0,1246.83,1246.83,1246.83,1246.83,500.0
2021-01-19 14:45:00,1246.08,1246.59,1244.89,1244.89,1921.0,1246.08,1246.59,1244.89,1244.89,1921.0
2021-01-19 14:50:00,1244.74,1244.74,1244.74,1244.74,100.0,1244.74,1244.74,1244.74,1244.74,100.0
2021-01-19 14:55:00,1244.09,1244.09,1243.86,1243.86,1100.0,1244.09,1244.09,1243.86,1243.86,1100.0
2021-01-19 15:00:00,1244.15,1244.75,1243.78,1244.75,400.0,1244.15,1244.75,1243.78,1244.75,400.0
2021-01-19 15:05:00,1243.95,1243.95,1242.77,1243.43,300.0,1243.95,1243.95,1242.77,1243.43,300.0
2021-01-19 15:10:00,1243.43,1243.43,1243.43,1243.43,0.0,1243.43,1243.43,1243.43,1243.43,0.0
2021-01-19 15:15:00,1243.39,1243.71,1243.02,1243.49,1000.0,1243.39,1243.71,1243.02,1243.49,1000.0
2021-01-19 15:20:00,1244.38,1245.64,1244.11,1244.11,2001.0,1244.38,1245.64,1244.11,1244.11,2001.0
2021-01-19 15:25:00,1242.64,1242.64,1242.56,1242.57,200.0,1242.64,1242.64,1242.56,1242.57,200.0
2021-01-19 15:30:00,1243.15,1243.75,1240.86,1241.33,2003.0,1243.15,1243.75,1240.86,1241.33,2003.0
2021-01-19 15:35:00,1240.91,1240.91,1240.71,1240.71,304.0,1240.91,1240.91,1240.71,1240.71,304.0
2021-01-19 15:40:00,1240.14,1240.63,1239.87,1240.63,1257.0,1240.14,1240.63,1239.87,1240.63,1257.0
2021-01-19 15:45:00,1240.64,1241.19,1239.87,1240.53,1000.0,1240.64,1241.19,1239.87,1240.53,1000.0
2021-01-19 15:50:00,1241.62,1241.62,1238.38,1239.03,1700.0,1241.62,1241.62,1238.38,1239.03,1700.0
2021-01-19 15:55:00,1238.2,1239.47,1236.9,1237.65,6073.0,1238.2,1239.47,1236.9,1237.65,6073.0
2021-01-20 09:30:00,1239.17,1239.17,1233.17,1233.17,1886.0,1239.17,1239.17,1233.17,1233.17,1886.0
2021-01-20 09:35:00,1233.47,1233.83,1233.47,1233.83,200.0,1233.47,1233.83,1233.47,1233.83,200.0
2021-01-20 09:40:00,1231.02,1232.65,1231.0,1232.65,300.0,1231.02,1232.65,1231.0,1232.65,300.0
2021-01-20 09:45:00,1230.59,1232.82,1229.51,1230.41,1222.0,1230.59,1232.82,1229.51,1230.41,1222.0
2021-01-20 09:50:00,1230.16,1231.34,1227.74,1227.74,400.0,1230.16,1231.34,1227.74,1227.74,400.0
2021-01-20 09:55:00,1228.15,1229.31,1227.06,1228.87,800.0,1228.15,1229.31,1227.06,1228.87,800.0
2021-01-20 10:00:00,1228.5,1228.68,1226.81,1227.01,600.0,1228.5,1228.68,1226.81,1227.01,600.0
2021-01-20 10:05:00,1226.24,1228.23,1226.24,1228.23,876.0,1226.24,1228.23,1226.24,1228.23,876.0
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 10:15:00,1229.63,1229.63,1229.63,1229.63,0.0,1229.63,1229.63,1229.63,1229.63,0.0
2021-01-20 10:20:00,1234.88,1235.38,1232.99,1235.1,700.0,1234.88,1235.38,1232.99,1235.1,700.0
2021-01-20 10:25:00,1235.23,1235.23,1235.22,1235.23,100.0,1235.23,1235.23,1235.22,1235.23,100.0
2021-01-20 10:30:00,1234.31,1234.97,1231.42,1232.17,1634.0,1234.31,1234.97,1231.42,1232.17,1634.0
2021-01-20 10:35:00,1232.2,1232.2,1230.4,1231.79,1200.0,1232.2,1232.2,1230.4,1231.79,1200.0
2021-01-20 10:40:00,1232.27,1232.27,1230.0,1230.92,1917.0,1232.27,1232.27,1230.0,1230.92,1917.0
2021-01-20 10:45:00,1232.22,1236.74,1232.22,1236.74,1100.0,1232.22,1236.74,1232.22,1236.74,1100.0
2021-01-20 10:50:00,1238.41,1238.41,1238.26,1238.27,200.0,1238.41,1238.41,1238.26,1238.27,200.0
2021-01-20 10:55:00,1239.08,1241.37,1239.08,1240.39,700.0,1239.08,1241.37,1239.08,1240.39,700.0
2021-01-20 11:00:00,1239.98,1239.98,1236.41,1237.79,702.0,1239.98,1239.98,1236.41,1237.79,702.0
2021-01-20 11:05:00,1238.09,1239.8,1236.24,1236.45,2898.0,1238.09,1239.8,1236.24,1236.45,2898.0
2021-01-20 11:10:00,1235.89,1236.55,1235.89,1236.55,200.0,1235.89,1236.55,1235.89,1236.55,200.0
2021-01-20 11:15:00,1238.29,1238.29,1236.17,1236.17,617.0,1238.29,1238.29,1236.17,1236.17,617.0
2021-01-20 11:20:00,1236.56,1236.57,1236.01,1236.01,300.0,1236.56,1236.57,1236.01,1236.01,300.0
2021-01-20 11:25:00,1235.26,1235.83,1234.89,1234.89,600.0,1235.26,1235.83,1234.89,1234.89,600.0
2021-01-20 11:30:00,1234.89,1234.89,1234.89,1234.89,0.0,1234.89,1234.89,1234.89,1234.89,0.0
2021-01-20 11:35:00,1237.02,1237.02,1237.02,1237.02,100.0,1237.02,1237.02,1237.02,1237.02,100.0
2021-01-20 11:40:00,1237.37,1238.39,1237.37,1238.38,1228.0,1237.37,1238.39,1237.37,1238.38,1228.0
2021-01-20 11:45:00,1238.33,1239.19,1238.3,1239.19,700.0,1238.33,1239.19,1238.3,1239.19,700.0
2021-01-20 11:50:00,1239.23,1240.95,1239.23,1239.92,800.0,1239.23,1240.95,1239.23,1239.92,800.0
2021-01-20 11:55:00,1240.4,1240.4,1238.42,1239.04,1400.0,1240.4,1240.4,1238.42,1239.04,1400.0
2021-01-20 12:00:00,1239.59,1239.69,1238.91,1239.13,400.0,1239.59,1239.69,1238.91,1239.13,400.0
2021-01-20 12:05:00,1238.32,1238.33,1238.31,1238.32,400.0,1238.32,1238.33,1238.31,1238.32,400.0
2021-01-20 12:10:00,1238.26,1238.26,1238.26,1238.26,100.0,1238.26,1238.26,1238.26,1238.26,100.0
2021-01-20 12:15:00,1236.62,1237.25,1236.41,1236.41,869.0,1236.62,1237.25,1236.41,1236.41,869.0
2021-01-20 12:20:00,1236.41,1236.41,1236.41,1236.41,0.0,1236.41,1236.41,1236.41,1236.41,0.0
2021-01-20 12:25:00,1238.29,1238.29,1237.65,1237.65,1965.0,1238.29,1238.29,1237.65,1237.65,1965.0
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 12:35:00,1236.97,1236.97,1236.97,1236.97,0.0,1236.97,1236.97,1236.97,1236.97,0.0
2021-01-20 12:40:00,1238.29,1238.41,1237.88,1238.02,800.0,1238.29,1238.41,1237.88,1238.02,800.0
2021-01-20 12:45:00,1238.09,1238.76,1237.9,1238.76,648.0,1238.09,1238.76,1237.9,1238.76,648.0
2021-01-20 12:50:00,1239.45,1242.94,1238.99,1242.93,879.0,1239.45,1242.94,1238.99,1242.93,879.0
2021-01-20 12:55:00,1242.43,1242.43,1240.99,1241.0,546.0,1242.43,1242.43,1240.99,1241.0,546.0
2021-01-20 13:00:00,1242.42,1243.47,1241.52,1242.95,800.0,1242.42,1243.47,1241.52,1242.95,800.0
2021-01-20 13:05:00,1243.09,1243.1,1242.15,1242.62,1172.0,1243.09,1243.1,1242.15,1242.62,1172.0
2021-01-20 13:10:00,1243.98,1244.47,1243.98,1244.09,300.0,1243.98,1244.47,1243.98,1244.09,300.0
2021-01-20 13:15:00,1243.19,1243.2,1243.19,1243.19,300.0,1243.19,1243.2,1243.19,1243.19,300.0
2021-01-20 13:20:00,1242.5,1242.5,1242.02,1242.02,500.0,1242.5,1242.5,1242.02,1242.02,500.0
2021-01-20 13:25:00,1241.55,1242.57,1241.55,1242.56,300.0,1241.55,1242.57,1241.55,1242.56,300.0
2021-01-20 13:30:00,1241.1,1241.1,1241.1,1241.1,100.0,1241.1,1241.1,1241.1,1241.1,100.0
2021-01-20 13:35:00,1241.72,1243.12,1241.71,1243.12,253.0,1241.72,1243.12,1241.71,1243.12,253.0
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 13:45:00,1243.42,1243.42,1243.42,1243.42,0.0,1243.42,1243.42,1243.42,1243.42,0.0
2021-01-20 13:50:00,1243.42,1243.42,1243.42,1243.42,0.0,1243.42,1243.42,1243.42,1243.42,0.0
2021-01-20 13:55:00,1244.14,1244.54,1244.14,1244.54,200.0,1244.14,1244.54,1244.14,1244.54,200.0
2021-01-20 14:00:00,1244.27,1244.36,1243.47,1244.36,931.0,1244.27,1244.36,1243.47,1244.36,931.0
2021-01-20 14:05:00,1243.58,1243.59,1243.33,1243.34,500.0,1243.58,1243.59,1243.33,1243.34,500.0
2021-01-20 14:10:00,1241.3,1241.3,1239.82,1239.86,1113.0,1241.3,1241.3,1239.82,1239.86,1113.0
2021-01-20 14:15:00,1240.52,1240.55,1240.22,1240.49,1007.0,1240.52,1240.55,1240.22,1240.49,1007.0
2021-01-20 14:20:00,1240.85,1241.27,1240.67,1241.27,911.0,1240.85,1241.27,1240.67,1241.27,911.0
2021-01-20 14:25:00,1240.87,1241.35,1240.36,1240.78,800.0,1240.87,1241.35,1240.36,1240.78,800.0
2021-01-20 14:30:00,1241.17,1242.23,1241.17,1241.71,700.0,1241.17,1242.23,1241.17,1241.71,700.0
2021-01-20 14:35:00,1242.58,1242.58,1241.96,1241.97,200.0,1242.58,1242.58,1241.96,1241.97,200.0
2021-01-20 14:40:00,1241.81,1241.82,1240.34,1240.77,937.0,1241.81,1241.82,1240.34,1240.77,937.0
2021-01-20 14:45:00,1240.08,1240.08,1239.91,1240.03,400.0,1240.08,1240.08,1239.91,1240.03,400.0
2021-01-20 14:50:00,1238.15,1238.64,1237.89,1238.64,534.0,1238.15,1238.64,1237.89,1238.64,534.0
2021-01-20 14:55:00,1238.56,1238.73,1238.56,1238.73,400.0,1238.56,1238.73,1238.56,1238.73,400.0
2021-01-20 15:00:00,1237.89,1237.92,1237.89,1237.92,204.0,1237.89,1237.92,1237.89,1237.92,204.0
2021-01-20 15:05:00,1237.45,1237.45,1237.45,1237.45,100.0,1237.45,1237.45,1237.45,1237.45,100.0
2021-01-20 15:10:00,1237.43,1238.86,1237.15,1237.44,2000.0,1237.43,1238.86,1237.15,1237.44,2000.0
2021-01-20 15:15:00,1238.85,1238.86,1238.55,1238.55,800.0,1238.85,1238.86,1238.55,1238.55,800.0
2021-01-20 15:20:00,1237.62,1238.62,1237.59,1237.96,1515.0,1237.62,1238.62,1237.59,1237.96,1515.0
2021-01-20 15:25:00,1238.66,1240.26,1238.65,1240.26,500.0,1238.66,1240.26,1238.65,1240.26,500.0
2021-01-20 15:30:00,1241.11,1242.82,1240.47,1240.74,2066.0,1241.11,1242.82,1240.47,1240.74,2066.0
2021-01-20 15:35:00,1240.4,1240.5,1240.4,1240.5,500.0,1240.4,1240.5,1240.4,1240.5,500.0
2021-01-20 15:40:00,1240.63,1240.63,1240.13,1240.42,800.0,1240.63,1240.63,1240.13,1240.42,800.0
2021-01-20 15:45:00,1241.22,1241.74,1239.85,1240.75,1730.0,1241.22,1241.74,1239.85,1240.75,1730.0
2021-01-20 15:50:00,1239.82,1239.85,1239.11,1239.11,730.0,1239.82,1239.85,1239.11,1239.11,730.0
2021-01-20 15:55:00,1240.46,1241.47,1239.13,1239.13,2218.0,1240.46,1241.47,1239.13,1239.13,2218.0
2021-01-21 09:30:00,1239.34,1248.77,1237.92,1239.2,6111.0,1239.34,1248.77,1237.92,1239.2,6111.0
2021-01-21 09:35:00,1249.0,1251.37,1248.99,1251.37,1360.0,1249.0,1251.37,1248.99,1251.37,1360.0
2021-01-21 09:40:00,1248.03,1248.03,1246.47,1246.47,200.0,1248.03,1248.03,1246.47,1246.47,200.0
2021-01-21 09:45:00,1246.57,1246.57,1243.72,1243.72,200.0,1246.57,1246.57,1243.72,1243.72,200.0
2021-01-21 09:50:00,1239.18,1244.08,1239.18,1239.63,700.0,1239.18,1244.08,1239.18,1239.63,700.0
2021-01-21 09:55:00,1245.99,1246.65,1240.81,1241.82,1084.0,1245.99,1246.65,1240.81,1241.82,1084.0
2021-01-21 10:00:00,1240.87,1240.87,1238.55,1239.6,700.0,1240.87,1240.87,1238.55,1239.6,700.0
2021-01-21 10:05:00,1245.59,1245.59,1238.02,1238.02,770.0,1245.59,1245.59,1238.02,1238.02,770.0
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 10:15:00,1240.1,1240.1,1240.1,1240.1,0.0,1240.1,1240.1,1240.1,1240.1,0.0
2021-01-21 10:20:00,1244.38,1244.39,1240.69,1240.69,338.0,1244.38,1244.39,1240.69,1240.69,338.0
2021-01-21 10:25:00,1242.56,1245.5,1242.56,1244.63,1117.0,1242.56,1245.5,1242.56,1244.63,1117.0
2021-01-21 10:30:00,1246.1,1246.1,1243.68,1243.69,800.0,1246.1,1246.1,1243.68,1243.69,800.0
2021-01-21 10:35:00,1246.63,1249.07,1245.41,1245.42,1331.0,1246.63,1249.07,1245.41,1245.42,1331.0
2021-01-21 10:40:00,1244.34,1246.43,1244.33,1246.42,200.0,1244.34,1246.43,1244.33,1246.42,200.0
2021-01-21 10:45:00,1244.42,1244.67,1242.95,1244.37,1187.0,1244.42,1244.67,1242.95,1244.37,1187.0
2021-01-21 10:50:00,1244.81,1246.17,1244.6,1246.17,462.0,1244.81,1246.17,1244.6,1246.17,462.0
2021-01-21 10:55:00,1248.18,1248.18,1248.17,1248.18,100.0,1248.18,1248.18,1248.17,1248.18,100.0
2021-01-21 11:00:00,1247.81,1248.5,1247.81,1247.92,400.0,1247.81,1248.5,1247.81,1247.92,400.0
2021-01-21 11:05:00,1246.82,1247.01,1245.53,1245.61,1601.0,1246.82,1247.01,1245.53,1245.61,1601.0
2021-01-21 11:10:00,1243.57,1243.58,1243.0,1243.52,405.0,1243.57,1243.58,1243.0,1243.52,405.0
2021-01-21 11:15:00,1241.39,1241.89,1240.35,1241.18,1200.0,1241.39,1241.89,1240.35,1241.18,1200.0
2021-01-21 11:20:00,1241.4,1241.4,1239.38,1239.39,1600.0,1241.4,1241.4,1239.38,1239.39,1600.0
2021-01-21 11:25:00,1239.34,1241.4,1239.34,1240.51,500.0,1239.34,1241.4,1239.34,1240.51,500.0
2021-01-21 11:30:00,1240.69,1240.89,1237.57,1237.58,523.0,1240.69,1240.89,1237.57,1237.58,523.0
2021-01-21 11:35:00,1237.86,1237.98,1237.86,1237.97,200.0,1237.86,1237.98,1237.86,1237.97,200.0
2021-01-21 11:40:00,1237.97,1237.97,1237.97,1237.97,0.0,1237.97,1237.97,1237.97,1237.97,0.0
2021-01-21 11:45:00,1240.3,1240.3,1240.08,1240.09,200.0,1240.3,1240.3,1240.08,1240.09,200.0
2021-01-21 11:50:00,1239.88,1241.19,1239.87,1241.18,401.0,1239.88,1241.19,1239.87,1241.18,401.0
2021-01-21 11:55:00,1240.23,1240.53,1238.16,1238.32,2150.0,1240.23,1240.53,1238.16,1238.32,2150.0
2021-01-21 12:00:00,1238.32,1238.32,1238.32,1238.32,0.0,1238.32,1238.32,1238.32,1238.32,0.0
2021-01-21 12:05:00,1240.32,1240.32,1240.31,1240.32,100.0,1240.32,1240.32,1240.31,1240.32,100.0
2021-01-21 12:10:00,1239.32,1239.33,1238.6,1238.6,400.0,1239.32,1239.33,1238.6,1238.6,400.0
2021-01-21 12:15:00,1239.05,1239.05,1239.04,1239.05,100.0,1239.05,1239.05,1239.04,1239.05,100.0
2021-01-21 12:20:00,1240.37,1240.37,1240.37,1240.37,100.0,1240.37,1240.37,1240.37,1240.37,100.0
2021-01-21 12:25:00,1241.02,1241.02,1240.26,1240.26,200.0,1241.02,1241.02,1240.26,1240.26,200.0
2021-01-21 12:30:00,1240.93,1242.99,1237.98,1237.99,1425.0,1240.93,1242.99,1237.98,1237.99,1425.0
2021-01-21 12:35:00,1237.33,1240.58,1237.33,1238.63,1100.0,1237.33,1240.58,1237.33,1238.63,1100.0
2021-01-21 12:40:00,1239.47,1239.47,1236.34,1236.35,300.0,1239.47,1239.47,1236.34,1236.35,300.0
2021-01-21 12:45:00,1237.42,1239.35,1237.42,1239.34,453.0,1237.42,1239.35,1237.42,1239.34,453.0
2021-01-21 12:50:00,1239.34,1239.35,1237.66,1238.23,343.0,1239.34,1239.35,1237.66,1238.23,343.0
2021-01-21 12:55:00,1238.04,1238.04,1238.04,1238.04,100.0,1238.04,1238.04,1238.04,1238.04,100.0
2021-01-21 13:00:00,1239.47,1241.44,1239.43,1239.63,600.0,1239.47,1241.44,1239.43,1239.63,600.0
2021-01-21 13:05:00,1238.59,1238.69,1238.59,1238.68,201.0,1238.59,1238.69,1238.59,1238.68,201.0
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 13:15:00,1239.01,1239.01,1239.01,1239.01,0.0,1239.01,1239.01,1239.01,1239.01,0.0
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 13:25:00,1240.85,1240.85,1240.85,1240.85,0.0,1240.85,1240.85,1240.85,1240.85,0.0
2021-01-21 13:30:00,1240.88,1241.02,1240.87,1241.02,200.0,1240.88,1241.02,1240.87,1241.02,200.0
2021-01-21 13:35:00,1240.27,1240.27,1240.26,1240.27,100.0,1240.27,1240.27,1240.26,1240.27,100.0
2021-01-21 13:40:00,1240.2,1240.27,1239.1,1239.11,850.0,1240.2,1240.27,1239.1,1239.11,850.0
2021-01-21 13:45:00,1240.37,1240.74,1237.74,1237.75,1100.0,1240.37,1240.74,1237.74,1237.75,1100.0
2021-01-21 13:50:00,1238.87,1240.82,1238.87,1239.46,4000.0,1238.87,1240.82,1238.87,1239.46,4000.0
2021-01-21 13:55:00,1239.42,1239.45,1239.38,1239.39,500.0,1239.42,1239.45,1239.38,1239.39,500.0
2021-01-21 14:00:00,1239.34,1239.36,1238.86,1239.0,900.0,1239.34,1239.36,1238.86,1239.0,900.0
2021-01-21 14:05:00,1239.97,1239.98,1238.99,1239.26,2770.0,1239.97,1239.98,1238.99,1239.26,2770.0
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 14:15:00,1242.12,1242.12,1242.12,1242.12,0.0,1242.12,1242.12,1242.12,1242.12,0.0
2021-01-21 14:20:00,1242.72,1242.87,1242.72,1242.87,200.0,1242.72,1242.87,1242.72,1242.87,200.0
2021-01-21 14:25:00,1242.62,1244.45,1242.62,1244.44,1033.0,1242.62,1244.45,1242.62,1244.44,1033.0
2021-01-21 14:30:00,1245.22,1246.11,1245.22,1245.97,881.0,1245.22,1246.11,1245.22,1245.97,881.0
2021-01-21 14:35:00,1245.67,1245.86,1245.67,1245.86,594.0,1245.67,1245.86,1245.67,1245.86,594.0
2021-01-21 14:40:00,1245.68,1245.69,1245.43,1245.43,700.0,1245.68,1245.69,1245.43,1245.43,700.0
2021-01-21 14:45:00,1245.14,1245.14,1244.82,1244.86,800.0,1245.14,1245.14,1244.82,1244.86,800.0
2021-01-21 14:50:00,1244.64,1244.64,1243.2,1243.79,3300.0,1244.64,1244.64,1243.2,1243.79,3300.0
2021-01-21 14:55:00,1244.69,1244.7,1244.51,1244.52,300.0,1244.69,1244.7,1244.51,1244.52,300.0
2021-01-21 15:00:00,1244.52,1244.52,1244.52,1244.52,0.0,1244.52,1244.52,1244.52,1244.52,0.0
2021-01-21 15:05:00,1244.82,1245.82,1244.38,1245.82,1000.0,1244.82,1245.82,1244.38,1245.82,1000.0
2021-01-21 15:10:00,1246.31,1249.07,1246.31,1249.07,2431.0,1246.31,1249.07,1246.31,1249.07,2431.0
2021-01-21 15:15:00,1249.16,1249.16,1248.86,1248.86,400.0,1249.16,1249.16,1248.86,1248.86,400.0
2021-01-21 15:20:00,1248.97,1249.93,1248.97,1249.93,708.0,1248.97,1249.93,1248.97,1249.93,708.0
2021-01-21 15:25:00,1250.24,1250.24,1249.6,1249.6,1030.0,1250.24,1250.24,1249.6,1249.6,1030.0
2021-01-21 15:30:00,1249.59,1250.09,1248.54,1250.09,3481.0,1249.59,1250.09,1248.54,1250.09,3481.0
2021-01-21 15:35:00,1249.81,1250.86,1249.36,1249.55,2830.0,1249.81,1250.86,1249.36,1249.55,2830.0
2021-01-21 15:40:00,1249.67,1249.67,1249.18,1249.18,300.0,1249.67,1249.67,1249.18,1249.18,300.0
2021-01-21 15:45:00,1248.32,1248.4,1247.35,1247.36,700.0,1248.32,1248.4,1247.35,1247.36,700.0
2021-01-21 15:50:00,1247.83,1248.08,1246.11,1246.82,1900.0,1247.83,1248.08,1246.11,1246.82,1900.0
2021-01-21 15:55:00,1246.2,1247.01,1245.22,1246.42,3603.0,1246.2,1247.01,1245.22,1246.42,3603.0
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 09:35:00,1241.39,1241.39,1241.39,1241.39,0.0,1241.39,1241.39,1241.39,1241.39,0.0
2021-01-22 09:40:00,1241.39,1241.39,1241.39,1241.39,0.0,1241.39,1241.39,1241.39,1241.39,0.0
2021-01-22 09:45:00,1236.0,1237.05,1236.0,1237.05,200.0,1236.0,1237.05,1236.0,1237.05,200.0
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 09:55:00,1237.61,1237.61,1237.61,1237.61,0.0,1237.61,1237.61,1237.61,1237.61,0.0
2021-01-22 10:00:00,1239.51,1239.82,1236.0,1237.97,866.0,1239.51,1239.82,1236.0,1237.97,866.0
2021-01-22 10:05:00,1235.07,1235.07,1235.06,1235.07,107.0,1235.07,1235.07,1235.06,1235.07,107.0
2021-01-22 10:10:00,1234.47,1234.48,1233.02,1233.02,600.0,1234.47,1234.48,1233.02,1233.02,600.0
2021-01-22 10:15:00,1232.52,1232.52,1232.51,1232.52,100.0,1232.52,1232.52,1232.51,1232.52,100.0
2021-01-22 10:20:00,1230.18,1230.62,1230.18,1230.62,300.0,1230.18,1230.62,1230.18,1230.62,300.0
2021-01-22 10:25:00,1229.88,1229.88,1228.63,1228.63,300.0,1229.88,1229.88,1228.63,1228.63,300.0
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 10:35:00,1229.03,1229.03,1229.03,1229.03,0.0,1229.03,1229.03,1229.03,1229.03,0.0
2021-01-22 10:40:00,1229.73,1232.04,1229.73,1231.85,1000.0,1229.73,1232.04,1229.73,1231.85,1000.0
2021-01-22 10:45:00,1232.21,1234.05,1232.21,1234.05,400.0,1232.21,1234.05,1232.21,1234.05,400.0
2021-01-22 10:50:00,1232.72,1232.72,1232.71,1232.72,100.0,1232.72,1232.72,1232.71,1232.72,100.0
2021-01-22 10:55:00,1233.55,1233.55,1232.58,1232.59,427.0,1233.55,1233.55,1232.58,1232.59,427.0
2021-01-22 11:00:00,1232.84,1232.84,1232.84,1232.84,114.0,1232.84,1232.84,1232.84,1232.84,114.0
2021-01-22 11:05:00,1233.82,1233.96,1232.82,1233.65,600.0,1233.82,1233.96,1232.82,1233.65,600.0
2021-01-22 11:10:00,1233.65,1233.65,1231.32,1231.32,550.0,1233.65,1233.65,1231.32,1231.32,550.0
2021-01-22 11:15:00,1230.74,1231.42,1230.74,1231.42,222.0,1230.74,1231.42,1230.74,1231.42,222.0
2021-01-22 11:20:00,1231.27,1231.4,1229.67,1229.67,2400.0,1231.27,1231.4,1229.67,1229.67,2400.0
2021-01-22 11:25:00,1227.8,1229.78,1227.8,1229.78,900.0,1227.8,1229.78,1227.8,1229.78,900.0
2021-01-22 11:30:00,1230.54,1231.32,1229.92,1231.31,2000.0,1230.54,1231.32,1229.92,1231.31,2000.0
2021-01-22 11:35:00,1231.55,1233.02,1231.32,1233.01,902.0,1231.55,1233.02,1231.32,1233.01,902.0
2021-01-22 11:40:00,1233.09,1233.68,1232.98,1233.67,773.0,1233.09,1233.68,1232.98,1233.67,773.0
2021-01-22 11:45:00,1234.47,1235.04,1234.09,1234.13,1170.0,1234.47,1235.04,1234.09,1234.13,1170.0
2021-01-22 11:50:00,1233.77,1234.0,1232.71,1232.71,1300.0,1233.77,1234.0,1232.71,1232.71,1300.0
2021-01-22 11:55:00,1232.23,1233.51,1232.23,1232.81,616.0,1232.23,1233.51,1232.23,1232.81,616.0
2021-01-22 12:00:00,1234.18,1236.47,1234.17,1236.46,200.0,1234.18,1236.47,1234.17,1236.46,200.0
2021-01-22 12:05:00,1235.97,1236.02,1235.97,1235.97,600.0,1235.97,1236.02,1235.97,1235.97,600.0
2021-01-22 12:10:00,1235.97,1235.97,1235.97,1235.97,0.0,1235.97,1235.97,1235.97,1235.97,0.0
2021-01-22 12:15:00,1236.67,1237.26,1236.64,1237.26,900.0,1236.67,1237.26,1236.64,1237.26,900.0
2021-01-22 12:20:00,1237.35,1238.27,1237.35,1238.26,1463.0,1237.35,1238.27,1237.35,1238.26,1463.0
2021-01-22 12:25:00,1237.88,1237.88,1237.56,1237.56,1200.0,1237.88,1237.88,1237.56,1237.56,1200.0
2021-01-22 12:30:00,1237.17,1237.18,1236.67,1236.99,500.0,1237.17,1237.18,1236.67,1236.99,500.0
2021-01-22 12:35:00,1236.23,1236.38,1235.83,1236.38,403.0,1236.23,1236.38,1235.83,1236.38,403.0
2021-01-22 12:40:00,1237.98,1239.29,1237.98,1239.29,800.0,1237.98,1239.29,1237.98,1239.29,800.0
2021-01-22 12:45:00,1238.28,1238.37,1237.77,1238.37,955.0,1238.28,1238.37,1237.77,1238.37,955.0
2021-01-22 12:50:00,1239.41,1239.41,1239.41,1239.41,201.0,1239.41,1239.41,1239.41,1239.41,201.0
2021-01-22 12:55:00,1239.0,1239.01,1238.6,1238.61,300.0,1239.0,1239.01,1238.6,1238.61,300.0
2021-01-22 13:00:00,1238.62,1238.62,1237.53,1237.65,600.0,1238.62,1238.62,1237.53,1237.65,600.0
2021-01-22 13:05:00,1237.19,1237.2,1237.18,1237.18,300.0,1237.19,1237.2,1237.18,1237.18,300.0
2021-01-22 13:10:00,1234.7,1234.71,1233.86,1233.86,300.0,1234.7,1234.71,1233.86,1233.86,300.0
2021-01-22 13:15:00,1234.84,1234.85,1234.84,1234.84,100.0,1234.84,1234.85,1234.84,1234.84,100.0
2021-01-22 13:20:00,1235.17,1235.17,1235.17,1235.17,300.0,1235.17,1235.17,1235.17,1235.17,300.0
2021-01-22 13:25:00,1235.62,1236.96,1235.62,1236.95,300.0,1235.62,1236.96,1235.62,1236.95,300.0
2021-01-22 13:30:00,1238.07,1239.47,1237.14,1239.47,300.0,1238.07,1239.47,1237.14,1239.47,300.0
2021-01-22 13:35:00,1240.41,1240.9,1239.87,1239.88,1345.0,1240.41,1240.9,1239.87,1239.88,1345.0
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 13:45:00,1239.9,1239.9,1239.9,1239.9,0.0,1239.9,1239.9,1239.9,1239.9,0.0
2021-01-22 13:50:00,1240.21,1240.3,1238.25,1238.25,2100.0,1240.21,1240.3,1238.25,1238.25,2100.0
2021-01-22 13:55:00,1237.0,1237.46,1236.41,1237.46,600.0,1237.0,1237.46,1236.41,1237.46,600.0
2021-01-22 14:00:00,1237.0,1239.74,1236.42,1239.74,701.0,1237.0,1239.74,1236.42,1239.74,701.0
2021-01-22 14:05:00,1239.35,1241.0,1239.35,1239.99,1285.0,1239.35,1241.0,1239.35,1239.99,1285.0
2021-01-22 14:10:00,1239.99,1239.99,1239.99,1239.99,0.0,1239.99,1239.99,1239.99,1239.99,0.0
2021-01-22 14:15:00,1240.49,1240.49,1240.48,1240.49,100.0,1240.49,1240.49,1240.48,1240.49,100.0
2021-01-22 14:20:00,1240.25,1240.25,1240.25,1240.25,136.0,1240.25,1240.25,1240.25,1240.25,136.0
2021-01-22 14:25:00,1239.79,1239.97,1237.56,1238.6,1500.0,1239.79,1239.97,1237.56,1238.6,1500.0
2021-01-22 14:30:00,1238.6,1238.6,1238.6,1238.6,0.0,1238.6,1238.6,1238.6,1238.6,0.0
2021-01-22 14:35:00,1236.96,1236.97,1233.45,1234.85,3290.0,1236.96,1236.97,1233.45,1234.85,3290.0
2021-01-22 14:40:00,1234.83,1235.2,1233.78,1235.19,990.0,1234.83,1235.2,1233.78,1235.19,990.0
2021-01-22 14:45:00,1235.45,1236.42,1235.45,1235.81,848.0,1235.45,1236.42,1235.45,1235.81,848.0
2021-01-22 14:50:00,1235.25,1236.23,1233.63,1236.08,1700.0,1235.25,1236.23,1233.63,1236.08,1700.0
2021-01-22 14:55:00,1235.29,1235.29,1235.09,1235.09,200.0,1235.29,1235.29,1235.09,1235.09,200.0
2021-01-22 15:00:00,1235.04,1235.82,1234.18,1234.19,906.0,1235.04,1235.82,1234.18,1234.19,906.0
2021-01-22 15:05:00,1234.72,1234.88,1234.72,1234.88,200.0,1234.72,1234.88,1234.72,1234.88,200.0
2021-01-22 15:10:00,1234.81,1234.81,1233.21,1234.49,2701.0,1234.81,1234.81,1233.21,1234.49,2701.0
2021-01-22 15:15:00,1234.97,1234.97,1234.54,1234.65,500.0,1234.97,1234.97,1234.54,1234.65,500.0
2021-01-22 15:20:00,1235.67,1235.98,1234.99,1235.13,736.0,1235.67,1235.98,1234.99,1235.13,736.0
2021-01-22 15:25:00,1235.64,1235.99,1234.98,1234.99,1704.0,1235.64,1235.99,1234.98,1234.99,1704.0
2021-01-22 15:30:00,1235.03,1235.03,1235.0,1235.0,200.0,1235.03,1235.03,1235.0,1235.0,200.0
2021-01-22 15:35:00,1234.83,1234.83,1232.28,1232.65,1513.0,1234.83,1234.83,1232.28,1232.65,1513.0
2021-01-22 15:40:00,1232.63,1233.12,1230.63,1231.33,2018.0,1232.63,1233.12,1230.63,1231.33,2018.0
2021-01-22 15:45:00,1230.99,1230.99,1228.17,1228.68,2710.0,1230.99,1230.99,1228.17,1228.68,2710.0
2021-01-22 15:50:00,1228.1,1229.58,1225.37,1228.97,5113.0,1228.1,1229.58,1225.37,1228.97,5113.0
2021-01-22 15:55:00,1227.51,1229.29,1226.49,1226.49,10514.0,1227.51,1229.29,1226.49,1226.49,10514.0
2021-01-25 09:30:00,1227.0,1227.01,1227.0,1227.0,2054.0,1227.0,1227.01,1227.0,1227.0,2054.0
2021-01-25 09:35:00,1221.57,1221.58,1216.98,1216.98,700.0,1221.57,1221.58,1216.98,1216.98,700.0
2021-01-25 09:40:00,1215.54,1215.54,1215.53,1215.54,200.0,1215.54,1215.54,1215.53,1215.54,200.0
2021-01-25 09:45:00,1215.05,1215.07,1212.01,1212.01,507.0,1215.05,1215.07,1212.01,1212.01,507.0
2021-01-25 09:50:00,1212.05,1212.09,1208.07,1208.07,800.0,1212.05,1212.09,1208.07,1208.07,800.0
2021-01-25 09:55:00,1206.96,1209.38,1206.96,1208.64,1300.0,1206.96,1209.38,1206.96,1208.64,1300.0
2021-01-25 10:00:00,1210.06,1212.92,1208.62,1211.06,2764.0,1210.06,1212.92,1208.62,1211.06,2764.0
2021-01-25 10:05:00,1211.81,1214.16,1210.87,1213.36,1085.0,1211.81,1214.16,1210.87,1213.36,1085.0
2021-01-25 10:10:00,1212.17,1212.66,1210.87,1210.87,1468.0,1212.17,1212.66,1210.87,1210.87,1468.0
2021-01-25 10:15:00,1210.6,1210.81,1208.25,1208.25,400.0,1210.6,1210.81,1208.25,1208.25,400.0
2021-01-25 10:20:00,1205.65,1205.65,1203.59,1203.59,928.0,1205.65,1205.65,1203.59,1203.59,928.0
2021-01-25 10:25:00,1203.39,1203.39,1199.93,1200.36,2117.0,1203.39,1203.39,1199.93,1200.36,2117.0
2021-01-25 10:30:00,1200.23,1200.61,1194.98,1194.99,2301.0,1200.23,1200.61,1194.98,1194.99,2301.0
2021-01-25 10:35:00,1196.27,1196.27,1194.06,1194.63,600.0,1196.27,1196.27,1194.06,1194.63,600.0
2021-01-25 10:40:00,1196.82,1196.87,1193.37,1193.37,2779.0,1196.82,1196.87,1193.37,1193.37,2779.0
2021-01-25 10:45:00,1192.16,1192.16,1188.88,1189.35,2176.0,1192.16,1192.16,1188.88,1189.35,2176.0
2021-01-25 10:50:00,1190.02,1192.14,1190.02,1191.64,1000.0,1190.02,1192.14,1190.02,1191.64,1000.0
2021-01-25 10:55:00,1190.39,1191.8,1187.0,1187.0,1933.0,1190.39,1191.8,1187.0,1187.0,1933.0
2021-01-25 11:00:00,1185.58,1186.72,1179.78,1181.07,2035.0,1185.58,1186.72,1179.78,1181.07,2035.0
2021-01-25 11:05:00,1181.54,1185.99,1180.79,1183.78,2749.0,1181.54,1185.99,1180.79,1183.78,2749.0
2021-01-25 11:10:00,1183.73,1184.95,1183.63,1183.63,1000.0,1183.73,1184.95,1183.63,1183.63,1000.0
2021-01-25 11:15:00,1179.82,1183.89,1179.82,1182.63,2004.0,1179.82,1183.89,1179.82,1182.63,2004.0
2021-01-25 11:20:00,1181.73,1189.1,1181.73,1189.09,4613.0,1181.73,1189.1,1181.73,1189.09,4613.0
2021-01-25 11:25:00,1187.09,1193.85,1186.56,1192.35,4938.0,1187.09,1193.85,1186.56,1192.35,4938.0
2021-01-25 11:30:00,1190.79,1194.23,1190.49,1194.23,2126.0,1190.79,1194.23,1190.49,1194.23,2126.0
2021-01-25 11:35:00,1194.56,1195.33,1190.01,1190.01,1508.0,1194.56,1195.33,1190.01,1190.01,1508.0
2021-01-25 11:40:00,1192.58,1195.2,1190.35,1195.19,1527.0,1192.58,1195.2,1190.35,1195.19,1527.0
2021-01-25 11:45:00,1195.22,1196.04,1191.94,1191.94,1200.0,1195.22,1196.04,1191.94,1191.94,1200.0
2021-01-25 11:50:00,1193.98,1195.46,1193.14,1195.46,800.0,1193.98,1195.46,1193.14,1195.46,800.0
2021-01-25 11:55:00,1195.52,1196.62,1195.36,1195.46,1200.0,1195.52,1196.62,1195.36,1195.46,1200.0
2021-01-25 12:00:00,1196.14,1198.21,1195.87,1197.76,765.0,1196.14,1198.21,1195.87,1197.76,765.0
2021-01-25 12:05:00,1197.41,1197.41,1194.61,1194.61,1305.0,1197.41,1197.41,1194.61,1194.61,1305.0
2021-01-25 12:10:00,1195.73,1196.46,1195.3,1195.3,558.0,1195.73,1196.46,1195.3,1195.3,558.0
2021-01-25 12:15:00,1196.69,1196.84,1192.83,1194.45,1970.0,1196.69,1196.84,1192.83,1194.45,1970.0
2021-01-25 12:20:00,1194.47,1194.8,1193.66,1194.34,1200.0,1194.47,1194.8,1193.66,1194.34,1200.0
2021-01-25 12:25:00,1194.96,1199.41,1194.96,1199.41,956.0,1194.96,1199.41,1194.96,1199.41,956.0
2021-01-25 12:30:00,1198.51,1201.6,1198.51,1201.6,1001.0,1198.51,1201.6,1198.51,1201.6,1001.0
2021-01-25 12:35:00,1202.0,1204.48,1201.99,1203.75,966.0,1202.0,1204.48,1201.99,1203.75,966.0
2021-01-25 12:40:00,1203.89,1203.99,1202.6,1203.26,1636.0,1203.89,1203.99,1202.6,1203.26,1636.0
2021-01-25 12:45:00,1202.85,1202.85,1202.84,1202.85,300.0,1202.85,1202.85,1202.84,1202.85,300.0
2021-01-25 12:50:00,1203.44,1204.35,1202.37,1204.35,1900.0,1203.44,1204.35,1202.37,1204.35,1900.0
2021-01-25 12:55:00,1204.14,1204.68,1202.08,1203.08,1336.0,1204.14,1204.68,1202.08,1203.08,1336.0
2021-01-25 13:00:00,1202.71,1204.0,1202.34,1204.0,1100.0,1202.71,1204.0,1202.34,1204.0,1100.0
2021-01-25 13:05:00,1203.69,1204.08,1202.93,1204.08,1025.0,1203.69,1204.08,1202.93,1204.08,1025.0
2021-01-25 13:10:00,1205.99,1205.99,1205.98,1205.99,100.0,1205.99,1205.99,1205.98,1205.99,100.0
2021-01-25 13:15:00,1207.0,1208.52,1205.95,1207.18,2688.0,1207.0,1208.52,1205.95,1207.18,2688.0
2021-01-25 13:20:00,1205.98,1206.87,1205.6,1205.83,1082.0,1205.98,1206.87,1205.6,1205.83,1082.0
2021-01-25 13:25:00,1205.41,1206.13,1204.71,1206.13,1500.0,1205.41,1206.13,1204.71,1206.13,1500.0
2021-01-25 13:30:00,1204.93,1205.49,1204.93,1205.49,200.0,1204.93,1205.49,1204.93,1205.49,200.0
2021-01-25 13:35:00,1205.97,1209.62,1205.97,1209.06,1806.0,1205.97,1209.62,1205.97,1209.06,1806.0
2021-01-25 13:40:00,1208.66,1210.44,1208.65,1210.44,1347.0,1208.66,1210.44,1208.65,1210.44,1347.0
2021-01-25 13:45:00,1212.01,1212.09,1211.65,1212.09,1688.0,1212.01,1212.09,1211.65,1212.09,1688.0
2021-01-25 13:50:00,1211.13,1211.13,1210.65,1210.66,800.0,1211.13,1211.13,1210.65,1210.66,800.0
2021-01-25 13:55:00,1209.83,1209.85,1208.51,1209.44,1533.0,1209.83,1209.85,1208.51,1209.44,1533.0
2021-01-25 14:00:00,1209.0,1209.89,1205.59,1206.27,2936.0,1209.0,1209.89,1205.59,1206.27,2936.0
2021-01-25 14:05:00,1206.13,1206.41,1204.85,1206.06,1451.0,1206.13,1206.41,1204.85,1206.06,1451.0
2021-01-25 14:10:00,1205.74,1205.74,1204.41,1205.04,300.0,1205.74,1205.74,1204.41,1205.04,300.0
2021-01-25 14:15:00,1203.57,1203.58,1201.53,1202.81,1676.0,1203.57,1203.58,1201.53,1202.81,1676.0
2021-01-25 14:20:00,1203.86,1203.86,1203.85,1203.86,100.0,1203.86,1203.86,1203.85,1203.86,100.0
2021-01-25 14:25:00,1202.81,1202.81,1198.74,1199.42,2550.0,1202.81,1202.81,1198.74,1199.42,2550.0
2021-01-25 14:30:00,1198.89,1199.55,1198.68,1199.55,775.0,1198.89,1199.55,1198.68,1199.55,775.0
2021-01-25 14:35:00,1199.46,1199.46,1198.01,1198.29,1405.0,1199.46,1199.46,1198.01,1198.29,1405.0
2021-01-25 14:40:00,1197.78,1197.78,1195.37,1195.94,3224.0,1197.78,1197.78,1195.37,1195.94,3224.0
2021-01-25 14:45:00,1195.52,1195.75,1193.77,1193.78,2000.0,1195.52,1195.75,1193.77,1193.78,2000.0
2021-01-25 14:50:00,1193.25,1193.25,1192.71,1192.71,400.0,1193.25,1193.25,1192.71,1192.71,400.0
2021-01-25 14:55:00,1192.6,1195.92,1192.56,1194.69,3185.0,1192.6,1195.92,1192.56,1194.69,3185.0
2021-01-25 15:00:00,1195.01,1195.01,1194.69,1194.69,1029.0,1195.01,1195.01,1194.69,1194.69,1029.0
2021-01-25 15:05:00,1194.69,1194.9,1193.9,1194.9,1634.0,1194.69,1194.9,1193.9,1194.9,1634.0
2021-01-25 15:10:00,1196.42,1196.42,1194.62,1195.75,1511.0,1196.42,1196.42,1194.62,1195.75,1511.0
2021-01-25 15:15:00,1194.29,1196.59,1194.23,1196.59,700.0,1194.29,1196.59,1194.23,1196.59,700.0
2021-01-25 15:20:00,1196.64,1196.64,1195.1,1196.23,1265.0,1196.64,1196.64,1195.1,1196.23,1265.0
2021-01-25 15:25:00,1196.47,1197.57,1196.47,1196.48,2054.0,1196.47,1197.57,1196.47,1196.48,2054.0
2021-01-25 15:30:00,1196.35,1199.46,1196.09,1199.46,2704.0,1196.35,1199.46,1196.09,1199.46,2704.0
2021-01-25 15:35:00,1198.73,1198.73,1196.06,1196.06,1963.0,1198.73,1198.73,1196.06,1196.06,1963.0
2021-01-25 15:40:00,1195.2,1195.33,1194.12,1194.28,1913.0,1195.2,1195.33,1194.12,1194.28,1913.0
2021-01-25 15:45:00,1193.43,1194.4,1191.34,1191.97,3635.0,1193.43,1194.4,1191.34,1191.97,3635.0
2021-01-25 15:50:00,1192.19,1195.15,1192.19,1193.81,6463.0,1192.19,1195.15,1192.19,1193.81,6463.0
2021-01-25 15:55:00,1193.8,1195.87,1191.51,1195.87,11921.0,1193.8,1195.87,1191.51,1195.87,11921.0
2021-01-26 09:30:00,1200.26,1203.05,1193.36,1196.39,2915.0,1200.26,1203.05,1193.36,1196.39,2915.0
2021-01-26 09:35:00,1195.85,1195.85,1190.0,1190.67,700.0,1195.85,1195.85,1190.0,1190.67,700.0
2021-01-26 09:40:00,1188.24,1188.65,1186.04,1186.08,605.0,1188.24,1188.65,1186.04,1186.08,605.0
2021-01-26 09:45:00,1188.7,1192.36,1186.75,1192.36,1343.0,1188.7,1192.36,1186.75,1192.36,1343.0
2021-01-26 09:50:00,1190.6,1193.35,1190.6,1192.09,1102.0,1190.6,1193.35,1190.6,1192.09,1102.0
2021-01-26 09:55:00,1192.85,1192.85,1188.5,1189.28,1301.0,1192.85,1192.85,1188.5,1189.28,1301.0
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 10:05:00,1191.13,1191.13,1191.13,1191.13,0.0,1191.13,1191.13,1191.13,1191.13,0.0
2021-01-26 10:10:00,1188.19,1188.84,1187.77,1187.86,1106.0,1188.19,1188.84,1187.77,1187.86,1106.0
2021-01-26 10:15:00,1186.57,1188.55,1184.01,1184.01,1391.0,1186.57,1188.55,1184.01,1184.01,1391.0
2021-01-26 10:20:00,1186.34,1190.07,1186.34,1190.06,800.0,1186.34,1190.07,1186.34,1190.06,800.0
2021-01-26 10:25:00,1191.32,1191.33,1187.78,1187.79,1000.0,1191.32,1191.33,1187.78,1187.79,1000.0
2021-01-26 10:30:00,1186.91,1190.21,1186.22,1186.22,2213.0,1186.91,1190.21,1186.22,1186.22,2213.0
2021-01-26 10:35:00,1186.81,1188.63,1185.9,1188.63,729.0,1186.81,1188.63,1185.9,1188.63,729.0
2021-01-26 10:40:00,1190.58,1190.58,1188.58,1188.58,1079.0,1190.58,1190.58,1188.58,1188.58,1079.0
2021-01-26 10:45:00,1187.29,1187.29,1187.28,1187.29,100.0,1187.29,1187.29,1187.28,1187.29,100.0
2021-01-26 10:50:00,1185.42,1187.24,1183.86,1187.23,1401.0,1185.42,1187.24,1183.86,1187.23,1401.0
2021-01-26 10:55:00,1185.92,1185.93,1184.31,1184.36,800.0,1185.92,1185.93,1184.31,1184.36,800.0
2021-01-26 11:00:00,1185.28,1188.55,1185.28,1188.55,2146.0,1185.28,1188.55,1185.28,1188.55,2146.0
2021-01-26 11:05:00,1188.59,1188.64,1185.83,1186.32,2135.0,1188.59,1188.64,1185.83,1186.32,2135.0
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 11:15:00,1186.36,1186.36,1186.36,1186.36,0.0,1186.36,1186.36,1186.36,1186.36,0.0
2021-01-26 11:20:00,1189.14,1189.15,1189.14,1189.14,100.0,1189.14,1189.15,1189.14,1189.14,100.0
2021-01-26 11:25:00,1193.0,1194.37,1191.2,1191.63,2228.0,1193.0,1194.37,1191.2,1191.63,2228.0
2021-01-26 11:30:00,1191.63,1192.37,1191.03,1191.58,1868.0,1191.63,1192.37,1191.03,1191.58,1868.0
2021-01-26 11:35:00,1192.93,1192.94,1192.59,1192.6,1345.0,1192.93,1192.94,1192.59,1192.6,1345.0
2021-01-26 11:40:00,1192.35,1193.39,1192.34,1193.38,385.0,1192.35,1193.39,1192.34,1193.38,385.0
2021-01-26 11:45:00,1192.3,1192.3,1192.14,1192.14,300.0,1192.3,1192.3,1192.14,1192.14,300.0
2021-01-26 11:50:00,1192.94,1193.29,1192.09,1192.24,1086.0,1192.94,1193.29,1192.09,1192.24,1086.0
2021-01-26 11:55:00,1190.88,1190.88,1190.86,1190.86,300.0,1190.88,1190.88,1190.86,1190.86,300.0
2021-01-26 12:00:00,1190.02,1190.89,1189.72,1190.89,979.0,1190.02,1190.89,1189.72,1190.89,979.0
2021-01-26 12:05:00,1190.29,1190.37,1189.97,1189.97,751.0,1190.29,1190.37,1189.97,1189.97,751.0
2021-01-26 12:10:00,1188.7,1188.78,1188.16,1188.53,400.0,1188.7,1188.78,1188.16,1188.53,400.0
2021-01-26 12:15:00,1187.57,1187.58,1186.02,1186.03,700.0,1187.57,1187.58,1186.02,1186.03,700.0
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 12:25:00,1186.53,1186.53,1186.53,1186.53,0.0,1186.53,1186.53,1186.53,1186.53,0.0
2021-01-26 12:30:00,1185.52,1185.76,1185.29,1185.3,1219.0,1185.52,1185.76,1185.29,1185.3,1219.0
2021-01-26 12:35:00,1186.77,1186.77,1186.6,1186.6,600.0,1186.77,1186.77,1186.6,1186.6,600.0
2021-01-26 12:40:00,1186.41,1186.41,1185.35,1185.99,2266.0,1186.41,1186.41,1185.35,1185.99,2266.0
2021-01-26 12:45:00,1185.04,1187.94,1183.87,1187.01,7319.0,1185.04,1187.94,1183.87,1187.01,7319.0
2021-01-26 12:50:00,1186.12,1187.01,1186.12,1187.0,500.0,1186.12,1187.01,1186.12,1187.0,500.0
2021-01-26 12:55:00,1187.93,1187.93,1182.22,1182.22,1700.0,1187.93,1187.93,1182.22,1182.22,1700.0
2021-01-26 13:00:00,1181.9,1183.84,1181.9,1183.84,613.0,1181.9,1183.84,1181.9,1183.84,613.0
2021-01-26 13:05:00,1183.89,1183.89,1182.65,1183.56,575.0,1183.89,1183.89,1182.65,1183.56,575.0
2021-01-26 13:10:00,1185.33,1185.48,1182.98,1182.98,1415.0,1185.33,1185.48,1182.98,1182.98,1415.0
2021-01-26 13:15:00,1184.03,1185.34,1181.22,1183.54,2691.0,1184.03,1185.34,1181.22,1183.54,2691.0
2021-01-26 13:20:00,1182.95,1182.96,1182.95,1182.95,115.0,1182.95,1182.96,1182.95,1182.95,115.0
2021-01-26 13:25:00,1183.24,1183.24,1181.7,1182.08,1252.0,1183.24,1183.24,1181.7,1182.08,1252.0
2021-01-26 13:30:00,1181.74,1181.74,1176.99,1179.86,2554.0,1181.74,1181.74,1176.99,1179.86,2554.0
2021-01-26 13:35:00,1179.83,1181.73,1179.53,1181.72,600.0,1179.83,1181.73,1179.53,1181.72,600.0
2021-01-26 13:40:00,1181.06,1182.62,1180.34,1182.46,3447.0,1181.06,1182.62,1180.34,1182.46,3447.0
2021-01-26 13:45:00,1183.6,1183.79,1182.14,1182.19,1349.0,1183.6,1183.79,1182.14,1182.19,1349.0
2021-01-26 13:50:00,1182.14,1183.71,1180.09,1182.76,976.0,1182.14,1183.71,1180.09,1182.76,976.0
2021-01-26 13:55:00,1183.61,1184.81,1183.61,1184.81,700.0,1183.61,1184.81,1183.61,1184.81,700.0
2021-01-26 14:00:00,1183.4,1183.79,1182.77,1183.79,1500.0,1183.4,1183.79,1182.77,1183.79,1500.0
2021-01-26 14:05:00,1185.05,1185.05,1184.45,1184.75,600.0,1185.05,1185.05,1184.45,1184.75,600.0
2021-01-26 14:10:00,1185.69,1189.83,1185.42,1189.83,4645.0,1185.69,1189.83,1185.42,1189.83,4645.0
2021-01-26 14:15:00,1189.08,1189.38,1187.72,1189.19,1351.0,1189.08,1189.38,1187.72,1189.19,1351.0
2021-01-26 14:20:00,1188.46,1188.47,1187.35,1187.35,650.0,1188.46,1188.47,1187.35,1187.35,650.0
2021-01-26 14:25:00,1185.06,1186.62,1185.01,1186.02,867.0,1185.06,1186.62,1185.01,1186.02,867.0
2021-01-26 14:30:00,1185.98,1186.82,1185.89,1186.82,1009.0,1185.98,1186.82,1185.89,1186.82,1009.0
2021-01-26 14:35:00,1186.51,1188.58,1186.51,1188.58,400.0,1186.51,1188.58,1186.51,1188.58,400.0
2021-01-26 14:40:00,1188.88,1190.23,1188.12,1190.14,950.0,1188.88,1190.23,1188.12,1190.14,950.0
2021-01-26 14:45:00,1189.52,1189.65,1189.13,1189.43,599.0,1189.52,1189.65,1189.13,1189.43,599.0
2021-01-26 14:50:00,1189.43,1189.44,1188.06,1188.06,636.0,1189.43,1189.44,1188.06,1188.06,636.0
2021-01-26 14:55:00,1188.21,1191.01,1188.2,1190.17,2599.0,1188.21,1191.01,1188.2,1190.17,2599.0
2021-01-26 15:00:00,1190.12,1190.95,1189.89,1189.89,800.0,1190.12,1190.95,1189.89,1189.89,800.0
2021-01-26 15:05:00,1190.1,1190.72,1190.1,1190.72,399.0,1190.1,1190.72,1190.1,1190.72,399.0
2021-01-26 15:10:00,1190.72,1190.72,1190.72,1190.72,0.0,1190.72,1190.72,1190.72,1190.72,0.0
2021-01-26 15:15:00,1189.97,1191.65,1189.87,1191.65,1844.0,1189.97,1191.65,1189.87,1191.65,1844.0
2021-01-26 15:20:00,1191.19,1194.96,1190.98,1194.07,2260.0,1191.19,1194.96,1190.98,1194.07,2260.0
2021-01-26 15:25:00,1196.48,1196.48,1193.26,1195.19,2683.0,1196.48,1196.48,1193.26,1195.19,2683.0
2021-01-26 15:30:00,1195.27,1195.27,1194.0,1194.0,750.0,1195.27,1195.27,1194.0,1194.0,750.0
2021-01-26 15:35:00,1193.85,1193.85,1191.89,1193.21,1189.0,1193.85,1193.85,1191.89,1193.21,1189.0
2021-01-26 15:40:00,1193.26,1194.72,1192.41,1193.86,1702.0,1193.26,1194.72,1192.41,1193.86,1702.0
2021-01-26 15:45:00,1196.58,1197.39,1194.23,1195.23,2880.0,1196.58,1197.39,1194.23,1195.23,2880.0
2021-01-26 15:50:00,1194.08,1195.99,1192.56,1195.99,3835.0,1194.08,1195.99,1192.56,1195.99,3835.0
2021-01-26 15:55:00,1195.34,1198.22,1192.86,1193.05,9324.0,1195.34,1198.22,1192.86,1193.05,9324.0
2021-01-27 09:30:00,1184.75,1189.57,1165.26,1165.26,5967.0,1184.75,1189.57,1165.26,1165.26,5967.0
2021-01-27 09:35:00,1167.7,1169.62,1139.38,1150.01,7999.0,1167.7,1169.62,1139.38,1150.01,7999.0
2021-01-27 09:40:00,1140.41,1142.62,1124.99,1125.0,2608.0,1140.41,1142.62,1124.99,1125.0,2608.0
2021-01-27 09:45:00,1132.25,1136.71,1126.77,1132.92,3101.0,1132.25,1136.71,1126.77,1132.92,3101.0
2021-01-27 09:50:00,1129.86,1133.26,1126.3,1130.49,2294.0,1129.86,1133.26,1126.3,1130.49,2294.0
2021-01-27 09:55:00,1129.71,1136.99,1127.89,1134.36,3351.0,1129.71,1136.99,1127.89,1134.36,3351.0
2021-01-27 10:00:00,1128.07,1131.29,1126.85,1131.29,2400.0,1128.07,1131.29,1126.85,1131.29,2400.0
2021-01-27 10:05:00,1132.02,1132.02,1116.0,1122.69,7259.0,1132.02,1132.02,1116.0,1122.69,7259.0
2021-01-27 10:10:00,1123.25,1131.33,1123.25,1131.32,1973.0,1123.25,1131.33,1123.25,1131.32,1973.0
2021-01-27 10:15:00,1132.22,1141.35,1131.14,1139.2,3954.0,1132.22,1141.35,1131.14,1139.2,3954.0
2021-01-27 10:20:00,1138.71,1145.63,1138.71,1142.36,5203.0,1138.71,1145.63,1138.71,1142.36,5203.0
2021-01-27 10:25:00,1142.36,1149.95,1140.44,1146.07,5367.0,1142.36,1149.95,1140.44,1146.07,5367.0
2021-01-27 10:30:00,1144.61,1149.47,1144.61,1147.12,3720.0,1144.61,1149.47,1144.61,1147.12,3720.0
2021-01-27 10:35:00,1146.7,1149.19,1142.0,1148.9,5309.0,1146.7,1149.19,1142.0,1148.9,5309.0
2021-01-27 10:40:00,1148.01,1152.74,1148.0,1149.07,2089.0,1148.01,1152.74,1148.0,1149.07,2089.0
2021-01-27 10:45:00,1150.9,1153.63,1150.1,1153.37,1086.0,1150.9,1153.63,1150.1,1153.37,1086.0
2021-01-27 10:50:00,1152.44,1154.4,1151.23,1151.23,2736.0,1152.44,1154.4,1151.23,1151.23,2736.0
2021-01-27 10:55:00,1151.69,1151.8,1149.28,1150.63,2154.0,1151.69,1151.8,1149.28,1150.63,2154.0
2021-01-27 11:00:00,1150.57,1151.03,1148.95,1151.03,1300.0,1150.57,1151.03,1148.95,1151.03,1300.0
2021-01-27 11:05:00,1149.13,1149.76,1143.37,1144.93,2101.0,1149.13,1149.76,1143.37,1144.93,2101.0
2021-01-27 11:10:00,1143.97,1145.72,1141.88,1144.39,2447.0,1143.97,1145.72,1141.88,1144.39,2447.0
2021-01-27 11:15:00,1142.99,1147.07,1141.48,1147.07,2565.0,1142.99,1147.07,1141.48,1147.07,2565.0
2021-01-27 11:20:00,1147.16,1150.04,1142.95,1144.14,2239.0,1147.16,1150.04,1142.95,1144.14,2239.0
2021-01-27 11:25:00,1144.22,1145.62,1141.58,1142.01,2633.0,1144.22,1145.62,1141.58,1142.01,2633.0
2021-01-27 11:30:00,1141.73,1142.2,1141.34,1142.0,991.0,1141.73,1142.2,1141.34,1142.0,991.0
2021-01-27 11:35:00,1141.76,1143.98,1141.45,1141.45,2144.0,1141.76,1143.98,1141.45,1141.45,2144.0
2021-01-27 11:40:00,1141.45,1141.45,1138.02,1139.03,2364.0,1141.45,1141.45,1138.02,1139.03,2364.0
2021-01-27 11:45:00,1139.08,1141.23,1134.79,1134.79,1945.0,1139.08,1141.23,1134.79,1134.79,1945.0
2021-01-27 11:50:00,1135.0,1137.1,1132.01,1132.01,3533.0,1135.0,1137.1,1132.01,1132.01,3533.0
2021-01-27 11:55:00,1133.5,1134.46,1131.49,1132.58,1697.0,1133.5,1134.46,1131.49,1132.58,1697.0
2021-01-27 12:00:00,1132.11,1134.14,1132.11,1133.46,2317.0,1132.11,1134.14,1132.11,1133.46,2317.0
2021-01-27 12:05:00,1134.83,1136.28,1132.0,1132.0,3545.0,1134.83,1136.28,1132.0,1132.0,3545.0
2021-01-27 12:10:00,1133.84,1133.84,1130.0,1131.61,2530.0,1133.84,1133.84,1130.0,1131.61,2530.0
2021-01-27 12:15:00,1131.61,1131.61,1130.0,1131.44,4003.0,1131.61,1131.61,1130.0,1131.44,4003.0
2021-01-27 12:20:00,1134.34,1134.35,1130.62,1131.79,4150.0,1134.34,1134.35,1130.62,1131.79,4150.0
2021-01-27 12:25:00,1131.79,1136.04,1131.79,1132.78,1200.0,1131.79,1136.04,1131.79,1132.78,1200.0
2021-01-27 12:30:00,1135.11,1137.13,1134.96,1136.93,1868.0,1135.11,1137.13,1134.96,1136.93,1868.0
2021-01-27 12:35:00,1135.87,1139.41,1135.35,1139.41,1486.0,1135.87,1139.41,1135.35,1139.41,1486.0
2021-01-27 12:40:00,1139.99,1140.01,1139.22,1139.22,1577.0,1139.99,1140.01,1139.22,1139.22,1577.0
2021-01-27 12:45:00,1137.29,1140.38,1137.29,1140.38,2516.0,1137.29,1140.38,1137.29,1140.38,2516.0
2021-01-27 12:50:00,1140.13,1142.24,1139.89,1141.06,3959.0,1140.13,1142.24,1139.89,1141.06,3959.0
2021-01-27 12:55:00,1141.2,1144.32,1140.99,1143.29,1880.0,1141.2,1144.32,1140.99,1143.29,1880.0
2021-01-27 13:00:00,1143.44,1144.94,1142.61,1144.81,2070.0,1143.44,1144.94,1142.61,1144.81,2070.0
2021-01-27 13:05:00,1144.89,1146.92,1144.32,1146.92,1611.0,1144.89,1146.92,1144.32,1146.92,1611.0
2021-01-27 13:10:00,1145.65,1146.0,1141.83,1143.6,1846.0,1145.65,1146.0,1141.83,1143.6,1846.0
2021-01-27 13:15:00,1143.79,1145.04,1142.26,1143.44,2377.0,1143.79,1145.04,1142.26,1143.44,2377.0
2021-01-27 13:20:00,1143.99,1150.55,1143.99,1149.73,2947.0,1143.99,1150.55,1143.99,1149.73,2947.0
2021-01-27 13:25:00,1147.55,1150.1,1147.43,1147.43,1503.0,1147.55,1150.1,1147.43,1147.43,1503.0
2021-01-27 13:30:00,1145.75,1146.97,1144.01,1145.59,5300.0,1145.75,1146.97,1144.01,1145.59,5300.0
2021-01-27 13:35:00,1147.3,1147.3,1145.17,1145.17,1000.0,1147.3,1147.3,1145.17,1145.17,1000.0
2021-01-27 13:40:00,1145.89,1147.79,1144.64,1147.79,2866.0,1145.89,1147.79,1144.64,1147.79,2866.0
2021-01-27 13:45:00,1147.83,1148.57,1146.37,1148.56,1200.0,1147.83,1148.57,1146.37,1148.56,1200.0
2021-01-27 13:50:00,1149.15,1149.83,1148.0,1149.83,2099.0,1149.15,1149.83,1148.0,1149.83,2099.0
2021-01-27 13:55:00,1149.76,1149.76,1143.0,1143.0,1776.0,1149.76,1149.76,1143.0,1143.0,1776.0
2021-01-27 14:00:00,1143.3,1146.53,1143.3,1143.9,1915.0,1143.3,1146.53,1143.3,1143.9,1915.0
2021-01-27 14:05:00,1143.22,1144.73,1142.35,1144.73,1332.0,1143.22,1144.73,1142.35,1144.73,1332.0
2021-01-27 14:10:00,1144.74,1146.47,1144.74,1145.93,500.0,1144.74,1146.47,1144.74,1145.93,500.0
2021-01-27 14:15:00,1145.09,1145.1,1141.54,1142.21,3628.0,1145.09,1145.1,1141.54,1142.21,3628.0
2021-01-27 14:20:00,1143.15,1146.03,1142.63,1145.63,1836.0,1143.15,1146.03,1142.63,1145.63,1836.0
2021-01-27 14:25:00,1143.99,1146.75,1143.65,1146.75,2021.0,1143.99,1146.75,1143.65,1146.75,2021.0
2021-01-27 14:30:00,1146.55,1147.92,1142.31,1144.11,3818.0,1146.55,1147.92,1142.31,1144.11,3818.0
2021-01-27 14:35:00,1143.86,1146.59,1143.37,1146.59,2373.0,1143.86,1146.59,1143.37,1146.59,2373.0
2021-01-27 14:40:00,1145.52,1151.98,1145.33,1151.43,5037.0,1145.52,1151.98,1145.33,1151.43,5037.0
2021-01-27 14:45:00,1152.29,1154.94,1148.22,1148.57,2760.0,1152.29,1154.94,1148.22,1148.57,2760.0
2021-01-27 14:50:00,1148.7,1149.88,1144.71,1147.98,2543.0,1148.7,1149.88,1144.71,1147.98,2543.0
2021-01-27 14:55:00,1146.08,1147.69,1143.66,1144.34,5173.0,1146.08,1147.69,1143.66,1144.34,5173.0
2021-01-27 15:00:00,1144.33,1145.83,1142.33,1143.94,4326.0,1144.33,1145.83,1142.33,1143.94,4326.0
2021-01-27 15:05:00,1143.81,1148.68,1143.81,1144.1,3629.0,1143.81,1148.68,1143.81,1144.1,3629.0
2021-01-27 15:10:00,1144.42,1150.53,1143.49,1150.53,3760.0,1144.42,1150.53,1143.49,1150.53,3760.0
2021-01-27 15:15:00,1151.58,1151.65,1149.35,1149.35,2278.0,1151.58,1151.65,1149.35,1149.35,2278.0
2021-01-27 15:20:00,1146.24,1146.9,1144.72,1144.73,1690.0,1146.24,1146.9,1144.72,1144.73,1690.0
2021-01-27 15:25:00,1144.57,1145.73,1142.45,1143.77,3592.0,1144.57,1145.73,1142.45,1143.77,3592.0
2021-01-27 15:30:00,1144.01,1145.76,1143.28,1144.52,4874.0,1144.01,1145.76,1143.28,1144.52,4874.0
2021-01-27 15:35:00,1144.63,1146.13,1143.45,1143.86,11885.0,1144.63,1146.13,1143.45,1143.86,11885.0
2021-01-27 15:40:00,1142.23,1142.23,1140.17,1140.45,4671.0,1142.23,1142.23,1140.17,1140.45,4671.0
2021-01-27 15:45:00,1140.43,1141.61,1139.49,1139.49,8543.0,1140.43,1141.61,1139.49,1139.49,8543.0
2021-01-27 15:50:00,1138.96,1142.76,1138.96,1139.59,4348.0,1138.96,1142.76,1138.96,1139.59,4348.0
2021-01-27 15:55:00,1139.5,1141.47,1135.13,1137.1,18446.0,1139.5,1141.47,1135.13,1137.1,18446.0
2021-01-28 09:30:00,1137.29,1141.76,1133.18,1135.02,2320.0,1137.29,1141.76,1133.18,1135.02,2320.0
2021-01-28 09:35:00,1139.05,1147.03,1137.05,1143.84,1700.0,1139.05,1147.03,1137.05,1143.84,1700.0
2021-01-28 09:40:00,1145.67,1150.47,1143.87,1150.46,700.0,1145.67,1150.47,1143.87,1150.46,700.0
2021-01-28 09:45:00,1147.15,1155.62,1147.14,1152.06,3285.0,1147.15,1155.62,1147.14,1152.06,3285.0
2021-01-28 09:50:00,1151.34,1161.83,1148.5,1161.82,17963.0,1151.34,1161.83,1148.5,1161.82,17963.0
2021-01-28 09:55:00,1161.78,1162.22,1157.91,1159.91,6294.0,1161.78,1162.22,1157.91,1159.91,6294.0
2021-01-28 10:00:00,1156.3,1161.8,1155.36,1157.26,5790.0,1156.3,1161.8,1155.36,1157.26,5790.0
2021-01-28 10:05:00,1158.36,1161.98,1157.1,1157.1,1400.0,1158.36,1161.98,1157.1,1157.1,1400.0
2021-01-28 10:10:00,1157.38,1157.39,1156.02,1156.96,900.0,1157.38,1157.39,1156.02,1156.96,900.0
2021-01-28 10:15:00,1157.05,1157.12,1153.3,1154.42,3705.0,1157.05,1157.12,1153.3,1154.42,3705.0
2021-01-28 10:20:00,1154.42,1155.1,1152.27,1152.27,1100.0,1154.42,1155.1,1152.27,1152.27,1100.0
2021-01-28 10:25:00,1151.44,1151.44,1145.32,1146.97,9100.0,1151.44,1151.44,1145.32,1146.97,9100.0
2021-01-28 10:30:00,1146.73,1147.83,1142.17,1145.32,1400.0,1146.73,1147.83,1142.17,1145.32,1400.0
2021-01-28 10:35:00,1143.64,1144.46,1137.35,1139.6,2269.0,1143.64,1144.46,1137.35,1139.6,2269.0
2021-01-28 10:40:00,1142.82,1142.82,1138.26,1140.87,1976.0,1142.82,1142.82,1138.26,1140.87,1976.0
2021-01-28 10:45:00,1140.89,1149.11,1140.89,1146.48,2996.0,1140.89,1149.11,1140.89,1146.48,2996.0
2021-01-28 10:50:00,1148.0,1149.6,1145.61,1145.74,681.0,1148.0,1149.6,1145.61,1145.74,681.0
2021-01-28 10:55:00,1145.81,1159.21,1145.43,1154.51,6876.0,1145.81,1159.21,1145.43,1154.51,6876.0
2021-01-28 11:00:00,1155.05,1155.2,1153.04,1155.19,1200.0,1155.05,1155.2,1153.04,1155.19,1200.0
2021-01-28 11:05:00,1155.78,1156.38,1153.78,1155.23,1100.0,1155.78,1156.38,1153.78,1155.23,1100.0
2021-01-28 11:10:00,1155.49,1155.49,1152.96,1152.96,1465.0,1155.49,1155.49,1152.96,1152.96,1465.0
2021-01-28 11:15:00,1152.6,1155.62,1151.25,1151.25,969.0,1152.6,1155.62,1151.25,1151.25,969.0
2021-01-28 11:20:00,1145.65,1149.66,1145.65,1149.66,1000.0,1145.65,1149.66,1145.65,1149.66,1000.0
2021-01-28 11:25:00,1152.0,1152.0,1146.43,1151.72,700.0,1152.0,1152.0,1146.43,1151.72,700.0
2021-01-28 11:30:00,1148.05,1154.5,1147.87,1148.11,1400.0,1148.05,1154.5,1147.87,1148.11,1400.0
2021-01-28 11:35:00,1148.51,1151.74,1148.51,1149.1,1000.0,1148.51,1151.74,1148.51,1149.1,1000.0
2021-01-28 11:40:00,1150.35,1151.95,1147.25,1147.25,2400.0,1150.35,1151.95,1147.25,1147.25,2400.0
2021-01-28 11:45:00,1148.8,1151.82,1147.87,1151.81,1300.0,1148.8,1151.82,1147.87,1151.81,1300.0
2021-01-28 11:50:00,1155.98,1159.77,1151.2,1159.77,882.0,1155.98,1159.77,1151.2,1159.77,882.0
2021-01-28 11:55:00,1158.45,1160.88,1156.33,1156.33,1671.0,1158.45,1160.88,1156.33,1156.33,1671.0
2021-01-28 12:00:00,1156.64,1156.64,1153.12,1155.57,2388.0,1156.64,1156.64,1153.12,1155.57,2388.0
2021-01-28 12:05:00,1152.81,1155.58,1152.6,1152.61,859.0,1152.81,1155.58,1152.6,1152.61,859.0
2021-01-28 12:10:00,1152.56,1152.96,1148.99,1151.06,1400.0,1152.56,1152.96,1148.99,1151.06,1400.0
2021-01-28 12:15:00,1151.5,1152.75,1146.45,1146.45,1344.0,1151.5,1152.75,1146.45,1146.45,1344.0
2021-01-28 12:20:00,1149.31,1149.32,1147.38,1147.39,700.0,1149.31,1149.32,1147.38,1147.39,700.0
2021-01-28 12:25:00,1146.4,1147.02,1144.95,1146.46,1300.0,1146.4,1147.02,1144.95,1146.46,1300.0
2021-01-28 12:30:00,1147.18,1149.27,1147.18,1148.17,700.0,1147.18,1149.27,1147.18,1148.17,700.0
2021-01-28 12:35:00,1147.93,1148.79,1145.67,1145.67,2023.0,1147.93,1148.79,1145.67,1145.67,2023.0
2021-01-28 12:40:00,1146.87,1149.02,1144.35,1147.77,2286.0,1146.87,1149.02,1144.35,1147.77,2286.0
2021-01-28 12:45:00,1147.52,1148.22,1143.9,1143.9,1670.0,1147.52,1148.22,1143.9,1143.9,1670.0
2021-01-28 12:50:00,1143.45,1144.25,1140.94,1142.23,1865.0,1143.45,1144.25,1140.94,1142.23,1865.0
2021-01-28 12:55:00,1141.78,1141.79,1138.0,1140.26,1000.0,1141.78,1141.79,1138.0,1140.26,1000.0
2021-01-28 13:00:00,1143.15,1143.24,1138.31,1138.32,1400.0,1143.15,1143.24,1138.31,1138.32,1400.0
2021-01-28 13:05:00,1140.99,1142.53,1138.5,1140.29,5369.0,1140.99,1142.53,1138.5,1140.29,5369.0
2021-01-28 13:10:00,1142.02,1145.94,1142.02,1145.94,700.0,1142.02,1145.94,1142.02,1145.94,700.0
2021-01-28 13:15:00,1147.47,1149.44,1145.02,1147.5,1005.0,1147.47,1149.44,1145.02,1147.5,1005.0
2021-01-28 13:20:00,1147.51,1147.58,1146.27,1146.28,668.0,1147.51,1147.58,1146.27,1146.28,668.0
2021-01-28 13:25:00,1147.12,1149.56,1147.12,1149.55,500.0,1147.12,1149.56,1147.12,1149.55,500.0
2021-01-28 13:30:00,1148.86,1150.29,1147.7,1148.62,2939.0,1148.86,1150.29,1147.7,1148.62,2939.0
2021-01-28 13:35:00,1147.98,1151.54,1147.98,1150.18,1519.0,1147.98,1151.54,1147.98,1150.18,1519.0
2021-01-28 13:40:00,1149.69,1150.25,1149.68,1150.02,495.0,1149.69,1150.25,1149.68,1150.02,495.0
2021-01-28 13:45:00,1148.75,1150.96,1147.03,1150.41,1754.0,1148.75,1150.96,1147.03,1150.41,1754.0
2021-01-28 13:50:00,1148.67,1149.27,1147.97,1149.27,871.0,1148.67,1149.27,1147.97,1149.27,871.0
2021-01-28 13:55:00,1150.36,1150.7,1148.26,1150.7,1130.0,1150.36,1150.7,1148.26,1150.7,1130.0
2021-01-28 14:00:00,1150.09,1151.05,1149.71,1149.99,1700.0,1150.09,1151.05,1149.71,1149.99,1700.0
2021-01-28 14:05:00,1148.86,1150.91,1148.85,1150.33,2420.0,1148.86,1150.91,1148.85,1150.33,2420.0
2021-01-28 14:10:00,1150.49,1150.49,1146.37,1148.86,1900.0,1150.49,1150.49,1146.37,1148.86,1900.0
2021-01-28 14:15:00,1150.33,1150.33,1149.01,1149.82,700.0,1150.33,1150.33,1149.01,1149.82,700.0
2021-01-28 14:20:00,1148.99,1150.64,1148.89,1148.89,660.0,1148.99,1150.64,1148.89,1148.89,660.0
2021-01-28 14:25:00,1148.8,1149.69,1148.26,1149.68,500.0,1148.8,1149.69,1148.26,1149.68,500.0
2021-01-28 14:30:00,1148.46,1150.37,1148.46,1148.99,800.0,1148.46,1150.37,1148.46,1148.99,800.0
2021-01-28 14:35:00,1149.4,1149.41,1147.07,1148.25,6621.0,1149.4,1149.41,1147.07,1148.25,6621.0
2021-01-28 14:40:00,1147.1,1147.1,1146.56,1146.56,517.0,1147.1,1147.1,1146.56,1146.56,517.0
2021-01-28 14:45:00,1149.14,1152.13,1148.33,1150.63,2910.0,1149.14,1152.13,1148.33,1150.63,2910.0
2021-01-28 14:50:00,1150.76,1152.82,1148.31,1148.31,3552.0,1150.76,1152.82,1148.31,1148.31,3552.0
2021-01-28 14:55:00,1148.31,1149.03,1146.02,1147.29,3800.0,1148.31,1149.03,1146.02,1147.29,3800.0
2021-01-28 15:00:00,1147.08,1147.63,1146.07,1147.27,2113.0,1147.08,1147.63,1146.07,1147.27,2113.0
2021-01-28 15:05:00,1147.25,1149.11,1146.75,1149.11,1362.0,1147.25,1149.11,1146.75,1149.11,1362.0
2021-01-28 15:10:00,1149.46,1150.79,1148.44,1150.79,1910.0,1149.46,1150.79,1148.44,1150.79,1910.0
2021-01-28 15:15:00,1151.2,1151.65,1149.47,1150.78,2750.0,1151.2,1151.65,1149.47,1150.78,2750.0
2021-01-28 15:20:00,1152.04,1154.98,1151.8,1153.23,1374.0,1152.04,1154.98,1151.8,1153.23,1374.0
2021-01-28 15:25:00,1152.92,1153.47,1151.92,1151.92,700.0,1152.92,1153.47,1151.92,1151.92,700.0
2021-01-28 15:30:00,1152.53,1154.01,1152.11,1152.24,2400.0,1152.53,1154.01,1152.11,1152.24,2400.0
2021-01-28 15:35:00,1152.69,1153.0,1151.35,1152.13,5364.0,1152.69,1153.0,1151.35,1152.13,5364.0
2021-01-28 15:40:00,1151.59,1152.52,1149.92,1150.71,1785.0,1151.59,1152.52,1149.92,1150.71,1785.0
2021-01-28 15:45:00,1149.45,1154.48,1147.5,1154.48,2402.0,1149.45,1154.48,1147.5,1154.48,2402.0
2021-01-28 15:50:00,1149.86,1149.86,1147.0,1147.39,8648.0,1149.86,1149.86,1147.0,1147.39,8648.0
2021-01-28 15:55:00,1148.39,1150.37,1145.65,1147.5,15535.0,1148.39,1150.37,1145.65,1147.5,15535.0
2021-01-29 09:30:00,1145.0,1145.0,1130.36,1130.36,2038.0,1145.0,1145.0,1130.36,1130.36,2038.0
2021-01-29 09:35:00,1128.18,1128.18,1121.12,1127.19,1966.0,1128.18,1128.18,1121.12,1127.19,1966.0
2021-01-29 09:40:00,1128.13,1128.46,1127.25,1128.45,620.0,1128.13,1128.46,1127.25,1128.45,620.0
2021-01-29 09:45:00,1132.44,1134.29,1130.72,1134.29,400.0,1132.44,1134.29,1130.72,1134.29,400.0
2021-01-29 09:50:00,1133.34,1134.14,1133.09,1133.25,740.0,1133.34,1134.14,1133.09,1133.25,740.0
2021-01-29 09:55:00,1132.96,1135.24,1132.96,1133.91,1800.0,1132.96,1135.24,1132.96,1133.91,1800.0
2021-01-29 10:00:00,1131.87,1133.35,1131.84,1132.3,800.0,1131.87,1133.35,1131.84,1132.3,800.0
2021-01-29 10:05:00,1135.98,1144.99,1135.98,1144.99,1700.0,1135.98,1144.99,1135.98,1144.99,1700.0
2021-01-29 10:10:00,1147.03,1147.03,1144.18,1144.19,303.0,1147.03,1147.03,1144.18,1144.19,303.0
2021-01-29 10:15:00,1141.09,1143.19,1140.0,1141.39,1068.0,1141.09,1143.19,1140.0,1141.39,1068.0
2021-01-29 10:20:00,1143.03,1143.84,1141.57,1143.35,4251.0,1143.03,1143.84,1141.57,1143.35,4251.0
2021-01-29 10:25:00,1141.76,1141.76,1139.26,1139.26,1212.0,1141.76,1141.76,1139.26,1139.26,1212.0
2021-01-29 10:30:00,1139.05,1139.05,1137.67,1138.07,636.0,1139.05,1139.05,1137.67,1138.07,636.0
2021-01-29 10:35:00,1138.08,1138.67,1137.77,1138.49,2075.0,1138.08,1138.67,1137.77,1138.49,2075.0
2021-01-29 10:40:00,1137.98,1137.98,1137.98,1137.98,100.0,1137.98,1137.98,1137.98,1137.98,100.0
2021-01-29 10:45:00,1134.22,1135.71,1134.21,1135.24,2300.0,1134.22,1135.71,1134.21,1135.24,2300.0
2021-01-29 10:50:00,1135.21,1135.21,1133.75,1133.75,1100.0,1135.21,1135.21,1133.75,1133.75,1100.0
2021-01-29 10:55:00,1133.38,1136.27,1133.37,1134.82,1400.0,1133.38,1136.27,1133.37,1134.82,1400.0
2021-01-29 11:00:00,1135.47,1135.51,1134.37,1135.33,1120.0,1135.47,1135.51,1134.37,1135.33,1120.0
2021-01-29 11:05:00,1132.28,1135.69,1132.28,1135.29,1648.0,1132.28,1135.69,1132.28,1135.29,1648.0
2021-01-29 11:10:00,1136.14,1136.14,1131.8,1131.8,1320.0,1136.14,1136.14,1131.8,1131.8,1320.0
2021-01-29 11:15:00,1131.57,1133.2,1131.57,1131.98,931.0,1131.57,1133.2,1131.57,1131.98,931.0
2021-01-29 11:20:00,1134.11,1134.23,1134.11,1134.22,400.0,1134.11,1134.23,1134.11,1134.22,400.0
2021-01-29 11:25:00,1132.71,1132.71,1132.7,1132.71,386.0,1132.71,1132.71,1132.7,1132.71,386.0
2021-01-29 11:30:00,1131.24,1131.24,1127.02,1127.02,3701.0,1131.24,1131.24,1127.02,1127.02,3701.0
2021-01-29 11:35:00,1125.37,1127.2,1122.93,1124.26,8900.0,1125.37,1127.2,1122.93,1124.26,8900.0
2021-01-29 11:40:00,1124.26,1127.15,1124.26,1126.68,1130.0,1124.26,1127.15,1124.26,1126.68,1130.0
2021-01-29 11:45:00,1126.86,1127.64,1126.86,1127.25,1527.0,1126.86,1127.64,1126.86,1127.25,1527.0
2021-01-29 11:50:00,1125.96,1127.56,1125.86,1127.56,900.0,1125.96,1127.56,1125.86,1127.56,900.0
2021-01-29 11:55:00,1128.35,1128.87,1127.0,1128.0,1075.0,1128.35,1128.87,1127.0,1128.0,1075.0
2021-01-29 12:00:00,1127.43,1127.65,1124.99,1126.76,1661.0,1127.43,1127.65,1124.99,1126.76,1661.0
2021-01-29 12:05:00,1127.86,1129.63,1125.24,1125.24,700.0,1127.86,1129.63,1125.24,1125.24,700.0
2021-01-29 12:10:00,1126.9,1126.9,1124.28,1124.91,5964.0,1126.9,1126.9,1124.28,1124.91,5964.0
2021-01-29 12:15:00,1124.83,1125.76,1122.83,1125.7,1700.0,1124.83,1125.76,1122.83,1125.7,1700.0
2021-01-29 12:20:00,1124.43,1124.76,1124.36,1124.74,700.0,1124.43,1124.76,1124.36,1124.74,700.0
2021-01-29 12:25:00,1123.97,1125.02,1122.3,1123.28,4276.0,1123.97,1125.02,1122.3,1123.28,4276.0
2021-01-29 12:30:00,1122.1,1122.18,1121.11,1121.48,1133.0,1122.1,1122.18,1121.11,1121.48,1133.0
2021-01-29 12:35:00,1122.65,1123.01,1117.56,1117.56,6533.0,1122.65,1123.01,1117.56,1117.56,6533.0
2021-01-29 12:40:00,1118.47,1119.19,1118.38,1118.8,1500.0,1118.47,1119.19,1118.38,1118.8,1500.0
2021-01-29 12:45:00,1117.17,1117.17,1115.0,1115.0,1727.0,1117.17,1117.17,1115.0,1115.0,1727.0
2021-01-29 12:50:00,1111.71,1118.14,1111.71,1118.14,2813.0,1111.71,1118.14,1111.71,1118.14,2813.0
2021-01-29 12:55:00,1115.81,1116.51,1113.2,1113.2,2417.0,1115.81,1116.51,1113.2,1113.2,2417.0
2021-01-29 13:00:00,1114.26,1119.05,1113.13,1116.51,2261.0,1114.26,1119.05,1113.13,1116.51,2261.0
2021-01-29 13:05:00,1118.75,1121.17,1118.51,1118.8,1300.0,1118.75,1121.17,1118.51,1118.8,1300.0
2021-01-29 13:10:00,1118.8,1121.12,1117.82,1121.12,1860.0,1118.8,1121.12,1117.82,1121.12,1860.0
2021-01-29 13:15:00,1118.46,1120.06,1115.83,1118.26,3059.0,1118.46,1120.06,1115.83,1118.26,3059.0
2021-01-29 13:20:00,1118.3,1119.86,1116.73,1119.59,1400.0,1118.3,1119.86,1116.73,1119.59,1400.0
2021-01-29 13:25:00,1120.85,1124.14,1120.22,1123.69,1100.0,1120.85,1124.14,1120.22,1123.69,1100.0
2021-01-29 13:30:00,1124.18,1125.1,1123.38,1123.69,1015.0,1124.18,1125.1,1123.38,1123.69,1015.0
2021-01-29 13:35:00,1124.56,1127.26,1124.18,1126.24,1673.0,1124.56,1127.26,1124.18,1126.24,1673.0
2021-01-29 13:40:00,1126.62,1129.86,1125.83,1129.86,1196.0,1126.62,1129.86,1125.83,1129.86,1196.0
2021-01-29 13:45:00,1127.9,1127.9,1125.61,1125.61,1082.0,1127.9,1127.9,1125.61,1125.61,1082.0
2021-01-29 13:50:00,1125.62,1126.04,1124.48,1124.48,769.0,1125.62,1126.04,1124.48,1124.48,769.0
2021-01-29 13:55:00,1125.02,1125.65,1123.6,1124.73,1000.0,1125.02,1125.65,1123.6,1124.73,1000.0
2021-01-29 14:00:00,1125.9,1130.13,1125.9,1128.33,1190.0,1125.9,1130.13,1125.9,1128.33,1190.0
2021-01-29 14:05:00,1129.25,1130.34,1128.56,1130.05,1900.0,1129.25,1130.34,1128.56,1130.05,1900.0
2021-01-29 14:10:00,1130.08,1131.53,1130.08,1130.97,800.0,1130.08,1131.53,1130.08,1130.97,800.0
2021-01-29 14:15:00,1129.41,1129.87,1127.35,1129.15,1000.0,1129.41,1129.87,1127.35,1129.15,1000.0
2021-01-29 14:20:00,1129.42,1129.42,1126.6,1127.87,1300.0,1129.42,1129.42,1126.6,1127.87,1300.0
2021-01-29 14:25:00,1127.4,1128.82,1127.29,1128.82,563.0,1127.4,1128.82,1127.29,1128.82,563.0
2021-01-29 14:30:00,1127.23,1128.05,1124.99,1127.43,1400.0,1127.23,1128.05,1124.99,1127.43,1400.0
2021-01-29 14:35:00,1130.49,1131.66,1129.82,1130.56,1204.0,1130.49,1131.66,1129.82,1130.56,1204.0
2021-01-29 14:40:00,1129.25,1130.69,1129.2,1130.68,1101.0,1129.25,1130.69,1129.2,1130.68,1101.0
2021-01-29 14:45:00,1130.19,1131.91,1129.18,1131.9,1400.0,1130.19,1131.91,1129.18,1131.9,1400.0
2021-01-29 14:50:00,1131.92,1133.21,1130.89,1130.89,2119.0,1131.92,1133.21,1130.89,1130.89,2119.0
2021-01-29 14:55:00,1131.72,1132.68,1129.83,1131.79,900.0,1131.72,1132.68,1129.83,1131.79,900.0
2021-01-29 15:00:00,1131.78,1135.2,1131.77,1135.2,1500.0,1131.78,1135.2,1131.77,1135.2,1500.0
2021-01-29 15:05:00,1134.79,1134.79,1131.34,1131.34,1684.0,1134.79,1134.79,1131.34,1131.34,1684.0
2021-01-29 15:10:00,1132.74,1132.77,1129.75,1129.75,1561.0,1132.74,1132.77,1129.75,1129.75,1561.0
2021-01-29 15:15:00,1129.76,1129.76,1127.74,1128.22,1370.0,1129.76,1129.76,1127.74,1128.22,1370.0
2021-01-29 15:20:00,1128.02,1130.88,1128.02,1130.39,2100.0,1128.02,1130.88,1128.02,1130.39,2100.0
2021-01-29 15:25:00,1130.09,1131.69,1128.84,1128.84,1766.0,1130.09,1131.69,1128.84,1128.84,1766.0
2021-01-29 15:30:00,1128.54,1130.61,1128.54,1130.21,2404.0,1128.54,1130.61,1128.54,1130.21,2404.0
2021-01-29 15:35:00,1129.58,1129.59,1125.69,1125.69,1499.0,1129.58,1129.59,1125.69,1125.69,1499.0
2021-01-29 15:40:00,1125.45,1125.45,1120.89,1121.91,2600.0,1125.45,1125.45,1120.89,1121.91,2600.0
2021-01-29 15:45:00,1121.97,1123.06,1119.66,1122.58,5300.0,1121.97,1123.06,1119.66,1122.58,5300.0
2021-01-29 15:50:00,1123.36,1125.62,1121.76,1122.73,8108.0,1123.36,1125.62,1121.76,1122.73,8108.0
2021-01-29 15:55:00,1121.86,1122.97,1115.89,1117.49,12090.0,1121.86,1122.97,1115.89,1117.49,12090.0
2021-02-01 09:30:00,1125.0,1133.35,1122.24,1129.47,3773.0,1125.0,1133.35,1122.24,1129.47,3773.0
2021-02-01 09:35:00,1129.02,1149.32,1128.86,1139.38,5774.0,1129.02,1149.32,1128.86,1139.38,5774.0
2021-02-01 09:40:00,1140.6,1146.96,1140.6,1142.4,955.0,1140.6,1146.96,1140.6,1142.4,955.0
2021-02-01 09:45:00,1140.88,1150.0,1140.86,1150.0,2000.0,1140.88,1150.0,1140.86,1150.0,2000.0
2021-02-01 09:50:00,1153.49,1153.49,1146.46,1146.46,4094.0,1153.49,1153.49,1146.46,1146.46,4094.0
2021-02-01 09:55:00,1150.19,1155.0,1149.77,1155.0,1800.0,1150.19,1155.0,1149.77,1155.0,1800.0
2021-02-01 10:00:00,1154.99,1157.25,1153.92,1155.3,2414.0,1154.99,1157.25,1153.92,1155.3,2414.0
2021-02-01 10:05:00,1156.13,1160.96,1154.47,1155.59,3550.0,1156.13,1160.96,1154.47,1155.59,3550.0
2021-02-01 10:10:00,1153.84,1154.92,1151.57,1151.57,1702.0,1153.84,1154.92,1151.57,1151.57,1702.0
2021-02-01 10:15:00,1151.38,1156.33,1150.09,1156.33,2160.0,1151.38,1156.33,1150.09,1156.33,2160.0
2021-02-01 10:20:00,1155.67,1157.25,1153.66,1154.66,3901.0,1155.67,1157.25,1153.66,1154.66,3901.0
2021-02-01 10:25:00,1155.49,1155.49,1152.99,1153.1,2500.0,1155.49,1155.49,1152.99,1153.1,2500.0
2021-02-01 10:30:00,1153.22,1155.84,1152.0,1154.9,900.0,1153.22,1155.84,1152.0,1154.9,900.0
2021-02-01 10:35:00,1156.4,1156.4,1155.09,1155.71,1200.0,1156.4,1156.4,1155.09,1155.71,1200.0
2021-02-01 10:40:00,1156.33,1161.03,1155.21,1159.28,1601.0,1156.33,1161.03,1155.21,1159.28,1601.0
2021-02-01 10:45:00,1161.99,1163.22,1161.46,1161.6,1685.0,1161.99,1163.22,1161.46,1161.6,1685.0
2021-02-01 10:50:00,1161.46,1162.96,1160.72,1160.97,1401.0,1161.46,1162.96,1160.72,1160.97,1401.0
2021-02-01 10:55:00,1161.15,1161.15,1156.99,1158.34,1533.0,1161.15,1161.15,1156.99,1158.34,1533.0
2021-02-01 11:00:00,1159.68,1161.59,1159.68,1161.43,500.0,1159.68,1161.59,1159.68,1161.43,500.0
2021-02-01 11:05:00,1161.98,1163.01,1161.12,1162.36,902.0,1161.98,1163.01,1161.12,1162.36,902.0
2021-02-01 11:10:00,1161.2,1165.07,1161.2,1163.85,1366.0,1161.2,1165.07,1161.2,1163.85,1366.0
2021-02-01 11:15:00,1163.46,1163.46,1161.2,1161.2,600.0,1163.46,1163.46,1161.2,1161.2,600.0
2021-02-01 11:20:00,1161.99,1162.05,1161.09,1161.09,601.0,1161.99,1162.05,1161.09,1161.09,601.0
2021-02-01 11:25:00,1159.87,1160.49,1159.62,1159.63,500.0,1159.87,1160.49,1159.62,1159.63,500.0
2021-02-01 11:30:00,1160.54,1163.25,1160.54,1163.25,805.0,1160.54,1163.25,1160.54,1163.25,805.0
2021-02-01 11:35:00,1162.8,1165.37,1162.8,1164.34,2012.0,1162.8,1165.37,1162.8,1164.34,2012.0
2021-02-01 11:40:00,1165.12,1167.44,1165.11,1165.12,1638.0,1165.12,1167.44,1165.11,1165.12,1638.0
2021-02-01 11:45:00,1165.77,1165.77,1165.33,1165.77,300.0,1165.77,1165.77,1165.33,1165.77,300.0
2021-02-01 11:50:00,1167.5,1168.48,1165.75,1165.75,1351.0,1167.5,1168.48,1165.75,1165.75,1351.0
2021-02-01 11:55:00,1165.14,1165.14,1162.59,1162.59,1106.0,1165.14,1165.14,1162.59,1162.59,1106.0
2021-02-01 12:00:00,1161.63,1162.44,1161.36,1161.36,580.0,1161.63,1162.44,1161.36,1161.36,580.0
2021-02-01 12:05:00,1159.91,1160.65,1155.22,1155.22,1700.0,1159.91,1160.65,1155.22,1155.22,1700.0
2021-02-01 12:10:00,1156.03,1157.0,1156.02,1156.94,1252.0,1156.03,1157.0,1156.02,1156.94,1252.0
2021-02-01 12:15:00,1158.08,1158.53,1158.08,1158.53,300.0,1158.08,1158.53,1158.08,1158.53,300.0
2021-02-01 12:20:00,1157.39,1157.39,1155.17,1155.17,1100.0,1157.39,1157.39,1155.17,1155.17,1100.0
2021-02-01 12:25:00,1154.39,1154.39,1153.21,1153.21,600.0,1154.39,1154.39,1153.21,1153.21,600.0
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 12:35:00,1153.76,1153.76,1153.76,1153.76,0.0,1153.76,1153.76,1153.76,1153.76,0.0
2021-02-01 12:40:00,1153.26,1153.36,1152.3,1152.3,700.0,1153.26,1153.36,1152.3,1152.3,700.0
2021-02-01 12:45:00,1152.3,1152.3,1150.64,1151.49,1774.0,1152.3,1152.3,1150.64,1151.49,1774.0
2021-02-01 12:50:00,1154.18,1156.52,1153.43,1156.41,1243.0,1154.18,1156.52,1153.43,1156.41,1243.0
2021-02-01 12:55:00,1157.28,1158.23,1157.28,1158.22,200.0,1157.28,1158.23,1157.28,1158.22,200.0
2021-02-01 13:00:00,1156.85,1156.86,1155.63,1156.75,1000.0,1156.85,1156.86,1155.63,1156.75,1000.0
2021-02-01 13:05:00,1155.46,1159.33,1155.06,1158.85,2817.0,1155.46,1159.33,1155.06,1158.85,2817.0
2021-02-01 13:10:00,1159.61,1159.97,1159.03,1159.03,1887.0,1159.61,1159.97,1159.03,1159.03,1887.0
2021-02-01 13:15:00,1158.29,1161.93,1158.29,1161.93,600.0,1158.29,1161.93,1158.29,1161.93,600.0
2021-02-01 13:20:00,1163.29,1166.25,1163.29,1164.82,1000.0,1163.29,1166.25,1163.29,1164.82,1000.0
2021-02-01 13:25:00,1163.88,1163.88,1162.31,1162.67,1573.0,1163.88,1163.88,1162.31,1162.67,1573.0
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 13:35:00,1161.23,1161.23,1161.23,1161.23,0.0,1161.23,1161.23,1161.23,1161.23,0.0
2021-02-01 13:40:00,1162.1,1162.11,1159.86,1159.86,1400.0,1162.1,1162.11,1159.86,1159.86,1400.0
2021-02-01 13:45:00,1159.54,1159.54,1159.53,1159.54,100.0,1159.54,1159.54,1159.53,1159.54,100.0
2021-02-01 13:50:00,1160.29,1161.67,1160.29,1161.67,425.0,1160.29,1161.67,1160.29,1161.67,425.0
2021-02-01 13:55:00,1161.9,1161.9,1161.25,1161.25,401.0,1161.9,1161.9,1161.25,1161.25,401.0
2021-02-01 14:00:00,1160.71,1161.15,1159.58,1159.58,2105.0,1160.71,1161.15,1159.58,1159.58,2105.0
2021-02-01 14:05:00,1160.21,1160.21,1158.14,1159.96,1620.0,1160.21,1160.21,1158.14,1159.96,1620.0
2021-02-01 14:10:00,1161.76,1163.74,1160.59,1160.59,600.0,1161.76,1163.74,1160.59,1160.59,600.0
2021-02-01 14:15:00,1161.77,1163.49,1161.13,1161.13,1779.0,1161.77,1163.49,1161.13,1161.13,1779.0
2021-02-01 14:20:00,1161.53,1161.53,1160.14,1160.14,700.0,1161.53,1161.53,1160.14,1160.14,700.0
2021-02-01 14:25:00,1160.99,1162.0,1159.64,1160.32,1845.0,1160.99,1162.0,1159.64,1160.32,1845.0
2021-02-01 14:30:00,1161.3,1162.32,1161.29,1162.32,300.0,1161.3,1162.32,1161.29,1162.32,300.0
2021-02-01 14:35:00,1161.51,1161.51,1159.51,1159.51,1600.0,1161.51,1161.51,1159.51,1159.51,1600.0
2021-02-01 14:40:00,1159.51,1159.51,1159.51,1159.51,0.0,1159.51,1159.51,1159.51,1159.51,0.0
2021-02-01 14:45:00,1156.5,1159.14,1156.5,1158.76,727.0,1156.5,1159.14,1156.5,1158.76,727.0
2021-02-01 14:50:00,1158.63,1158.91,1158.42,1158.43,500.0,1158.63,1158.91,1158.42,1158.43,500.0
2021-02-01 14:55:00,1158.51,1158.51,1158.17,1158.22,900.0,1158.51,1158.51,1158.17,1158.22,900.0
2021-02-01 15:00:00,1158.08,1158.08,1158.04,1158.04,200.0,1158.08,1158.08,1158.04,1158.04,200.0
2021-02-01 15:05:00,1158.7,1162.02,1158.66,1162.02,1604.0,1158.7,1162.02,1158.66,1162.02,1604.0
2021-02-01 15:10:00,1160.34,1164.47,1159.93,1163.49,2892.0,1160.34,1164.47,1159.93,1163.49,2892.0
2021-02-01 15:15:00,1164.87,1164.89,1162.56,1163.17,2301.0,1164.87,1164.89,1162.56,1163.17,2301.0
2021-02-01 15:20:00,1163.01,1163.01,1158.74,1158.74,1319.0,1163.01,1163.01,1158.74,1158.74,1319.0
2021-02-01 15:25:00,1160.26,1162.28,1159.52,1162.28,1284.0,1160.26,1162.28,1159.52,1162.28,1284.0
2021-02-01 15:30:00,1162.67,1162.72,1161.34,1161.34,2034.0,1162.67,1162.72,1161.34,1161.34,2034.0
2021-02-01 15:35:00,1161.22,1161.58,1160.71,1160.87,1383.0,1161.22,1161.58,1160.71,1160.87,1383.0
2021-02-01 15:40:00,1160.72,1161.19,1160.08,1160.08,2778.0,1160.72,1161.19,1160.08,1160.08,2778.0
2021-02-01 15:45:00,1159.48,1160.24,1157.49,1157.84,1620.0,1159.48,1160.24,1157.49,1157.84,1620.0
2021-02-01 15:50:00,1156.49,1159.21,1156.48,1159.13,5097.0,1156.49,1159.21,1156.48,1159.13,5097.0
2021-02-01 15:55:00,1159.36,1161.73,1158.07,1159.66,13200.0,1159.36,1161.73,1158.07,1159.66,13200.0
2021-02-02 09:30:00,1160.16,1170.57,1160.16,1170.57,2004.0,1160.16,1170.57,1160.16,1170.57,2004.0
2021-02-02 09:35:00,1168.42,1170.67,1166.36,1170.64,1504.0,1168.42,1170.67,1166.36,1170.64,1504.0
2021-02-02 09:40:00,1171.42,1181.5,1171.42,1178.15,1400.0,1171.42,1181.5,1171.42,1178.15,1400.0
2021-02-02 09:45:00,1178.92,1181.79,1176.26,1180.67,1900.0,1178.92,1181.79,1176.26,1180.67,1900.0
2021-02-02 09:50:00,1177.62,1179.36,1174.6,1175.21,3300.0,1177.62,1179.36,1174.6,1175.21,3300.0
2021-02-02 09:55:00,1179.02,1182.5,1179.02,1182.5,298.0,1179.02,1182.5,1179.02,1182.5,298.0
2021-02-02 10:00:00,1182.05,1187.87,1181.77,1185.63,2882.0,1182.05,1187.87,1181.77,1185.63,2882.0
2021-02-02 10:05:00,1185.67,1188.15,1183.77,1184.33,3710.0,1185.67,1188.15,1183.77,1184.33,3710.0
2021-02-02 10:10:00,1184.33,1184.33,1184.33,1184.33,0.0,1184.33,1184.33,1184.33,1184.33,0.0
2021-02-02 10:15:00,1182.41,1188.26,1181.02,1188.26,3806.0,1182.41,1188.26,1181.02,1188.26,3806.0
2021-02-02 10:20:00,1185.19,1188.26,1184.54,1185.36,2157.0,1185.19,1188.26,1184.54,1185.36,2157.0
2021-02-02 10:25:00,1186.97,1186.97,1182.66,1182.91,700.0,1186.97,1186.97,1182.66,1182.91,700.0
2021-02-02 10:30:00,1182.91,1182.91,1182.89,1182.89,300.0,1182.91,1182.91,1182.89,1182.89,300.0
2021-02-02 10:35:00,1183.01,1185.89,1183.01,1185.76,5777.0,1183.01,1185.89,1183.01,1185.76,5777.0
2021-02-02 10:40:00,1186.53,1191.33,1186.53,1191.29,1200.0,1186.53,1191.33,1186.53,1191.29,1200.0
2021-02-02 10:45:00,1192.79,1192.91,1191.43,1191.43,437.0,1192.79,1192.91,1191.43,1191.43,437.0
2021-02-02 10:50:00,1191.62,1193.25,1190.82,1191.9,2144.0,1191.62,1193.25,1190.82,1191.9,2144.0
2021-02-02 10:55:00,1191.9,1193.84,1191.49,1191.55,1800.0,1191.9,1193.84,1191.49,1191.55,1800.0
2021-02-02 11:00:00,1191.96,1196.37,1191.96,1195.56,905.0,1191.96,1196.37,1191.96,1195.56,905.0
2021-02-02 11:05:00,1195.71,1197.7,1195.71,1197.2,1200.0,1195.71,1197.7,1195.71,1197.2,1200.0
2021-02-02 11:10:00,1196.92,1197.6,1196.03,1197.6,1236.0,1196.92,1197.6,1196.03,1197.6,1236.0
2021-02-02 11:15:00,1198.77,1198.77,1198.72,1198.72,200.0,1198.77,1198.77,1198.72,1198.72,200.0
2021-02-02 11:20:00,1198.75,1199.01,1197.63,1198.0,2258.0,1198.75,1199.01,1197.63,1198.0,2258.0
2021-02-02 11:25:00,1198.16,1200.42,1197.71,1198.42,1400.0,1198.16,1200.42,1197.71,1198.42,1400.0
2021-02-02 11:30:00,1198.92,1199.1,1196.61,1197.13,1400.0,1198.92,1199.1,1196.61,1197.13,1400.0
2021-02-02 11:35:00,1197.13,1197.89,1197.13,1197.88,810.0,1197.13,1197.89,1197.13,1197.88,810.0
2021-02-02 11:40:00,1197.34,1197.63,1195.71,1196.96,1545.0,1197.34,1197.63,1195.71,1196.96,1545.0
2021-02-02 11:45:00,1197.54,1198.01,1196.94,1196.94,1000.0,1197.54,1198.01,1196.94,1196.94,1000.0
2021-02-02 11:50:00,1197.5,1197.5,1195.79,1196.2,850.0,1197.5,1197.5,1195.79,1196.2,850.0
2021-02-02 11:55:00,1197.69,1197.9,1196.93,1197.47,700.0,1197.69,1197.9,1196.93,1197.47,700.0
2021-02-02 12:00:00,1198.27,1198.27,1198.26,1198.27,100.0,1198.27,1198.27,1198.26,1198.27,100.0
2021-02-02 12:05:00,1198.27,1198.27,1196.4,1197.64,905.0,1198.27,1198.27,1196.4,1197.64,905.0
2021-02-02 12:10:00,1197.64,1197.64,1197.64,1197.64,0.0,1197.64,1197.64,1197.64,1197.64,0.0
2021-02-02 12:15:00,1197.0,1197.17,1195.0,1196.0,1921.0,1197.0,1197.17,1195.0,1196.0,1921.0
2021-02-02 12:20:00,1197.15,1197.15,1195.12,1195.88,1200.0,1197.15,1197.15,1195.12,1195.88,1200.0
2021-02-02 12:25:00,1195.39,1197.61,1195.05,1197.43,2204.0,1195.39,1197.61,1195.05,1197.43,2204.0
2021-02-02 12:30:00,1197.98,1197.98,1196.89,1197.93,400.0,1197.98,1197.98,1196.89,1197.93,400.0
2021-02-02 12:35:00,1199.0,1200.0,1199.0,1200.0,1209.0,1199.0,1200.0,1199.0,1200.0,1209.0
2021-02-02 12:40:00,1200.79,1200.79,1200.29,1200.48,1400.0,1200.79,1200.79,1200.29,1200.48,1400.0
2021-02-02 12:45:00,1200.48,1200.48,1199.93,1199.94,1600.0,1200.48,1200.48,1199.93,1199.94,1600.0
2021-02-02 12:50:00,1200.46,1201.66,1199.91,1201.66,700.0,1200.46,1201.66,1199.91,1201.66,700.0
2021-02-02 12:55:00,1201.84,1201.84,1201.64,1201.64,600.0,1201.84,1201.84,1201.64,1201.64,600.0
2021-02-02 13:00:00,1202.64,1202.64,1200.58,1201.63,1444.0,1202.64,1202.64,1200.58,1201.63,1444.0
2021-02-02 13:05:00,1201.78,1201.83,1201.1,1201.1,520.0,1201.78,1201.83,1201.1,1201.1,520.0
2021-02-02 13:10:00,1201.78,1202.62,1201.73,1201.86,2421.0,1201.78,1202.62,1201.73,1201.86,2421.0
2021-02-02 13:15:00,1201.5,1202.26,1201.13,1201.13,700.0,1201.5,1202.26,1201.13,1201.13,700.0
2021-02-02 13:20:00,1201.67,1202.71,1201.13,1202.71,1325.0,1201.67,1202.71,1201.13,1202.71,1325.0
2021-02-02 13:25:00,1203.0,1204.8,1202.95,1204.77,1105.0,1203.0,1204.8,1202.95,1204.77,1105.0
2021-02-02 13:30:00,1205.12,1206.22,1203.91,1203.91,1001.0,1205.12,1206.22,1203.91,1203.91,1001.0
2021-02-02 13:35:00,1204.75,1204.75,1203.51,1204.57,1514.0,1204.75,1204.75,1203.51,1204.57,1514.0
2021-02-02 13:40:00,1204.95,1204.96,1202.64,1202.64,850.0,1204.95,1204.96,1202.64,1202.64,850.0
2021-02-02 13:45:00,1202.3,1202.41,1200.47,1200.47,605.0,1202.3,1202.41,1200.47,1200.47,605.0
2021-02-02 13:50:00,1200.02,1200.23,1198.88,1200.01,1403.0,1200.02,1200.23,1198.88,1200.01,1403.0
2021-02-02 13:55:00,1200.15,1200.51,1200.15,1200.51,300.0,1200.15,1200.51,1200.15,1200.51,300.0
2021-02-02 14:00:00,1202.46,1202.47,1201.4,1201.72,901.0,1202.46,1202.47,1201.4,1201.72,901.0
2021-02-02 14:05:00,1202.37,1204.07,1202.36,1204.06,200.0,1202.37,1204.07,1202.36,1204.06,200.0
2021-02-02 14:10:00,1203.66,1205.13,1203.25,1204.78,1055.0,1203.66,1205.13,1203.25,1204.78,1055.0
2021-02-02 14:15:00,1204.67,1204.67,1202.81,1202.82,910.0,1204.67,1204.67,1202.81,1202.82,910.0
2021-02-02 14:20:00,1202.38,1202.38,1199.86,1201.46,605.0,1202.38,1202.38,1199.86,1201.46,605.0
2021-02-02 14:25:00,1200.83,1200.83,1199.34,1199.34,300.0,1200.83,1200.83,1199.34,1199.34,300.0
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 14:35:00,1202.22,1202.22,1202.22,1202.22,0.0,1202.22,1202.22,1202.22,1202.22,0.0
2021-02-02 14:40:00,1201.97,1201.98,1199.91,1199.91,1115.0,1201.97,1201.98,1199.91,1199.91,1115.0
2021-02-02 14:45:00,1200.01,1201.26,1198.48,1201.26,621.0,1200.01,1201.26,1198.48,1201.26,621.0
2021-02-02 14:50:00,1201.06,1201.06,1201.05,1201.06,100.0,1201.06,1201.06,1201.05,1201.06,100.0
2021-02-02 14:55:00,1202.05,1202.05,1202.05,1202.05,100.0,1202.05,1202.05,1202.05,1202.05,100.0
2021-02-02 15:00:00,1199.77,1199.77,1198.91,1199.55,900.0,1199.77,1199.77,1198.91,1199.55,900.0
2021-02-02 15:05:00,1198.25,1198.79,1196.95,1198.79,800.0,1198.25,1198.79,1196.95,1198.79,800.0
2021-02-02 15:10:00,1197.64,1197.64,1197.37,1197.37,220.0,1197.64,1197.64,1197.37,1197.37,220.0
2021-02-02 15:15:00,1197.72,1197.82,1196.61,1197.81,2200.0,1197.72,1197.82,1196.61,1197.81,2200.0
2021-02-02 15:20:00,1197.26,1198.26,1197.25,1197.77,1347.0,1197.26,1198.26,1197.25,1197.77,1347.0
2021-02-02 15:25:00,1196.83,1196.97,1196.81,1196.82,601.0,1196.83,1196.97,1196.81,1196.82,601.0
2021-02-02 15:30:00,1197.14,1198.42,1197.14,1197.79,2117.0,1197.14,1198.42,1197.14,1197.79,2117.0
2021-02-02 15:35:00,1198.05,1200.36,1198.04,1200.35,1802.0,1198.05,1200.36,1198.04,1200.35,1802.0
2021-02-02 15:40:00,1199.39,1199.8,1199.32,1199.8,1915.0,1199.39,1199.8,1199.32,1199.8,1915.0
2021-02-02 15:45:00,1200.03,1201.09,1197.7,1198.56,3205.0,1200.03,1201.09,1197.7,1198.56,3205.0
2021-02-02 15:50:00,1197.44,1199.95,1194.9,1195.24,2744.0,1197.44,1199.95,1194.9,1195.24,2744.0
2021-02-02 15:55:00,1193.11,1194.44,1190.98,1192.71,5034.0,1193.11,1194.44,1190.98,1192.71,5034.0
2021-02-03 09:30:00,1187.84,1195.3,1187.84,1195.3,1708.0,1187.84,1195.3,1187.84,1195.3,1708.0
2021-02-03 09:35:00,1199.43,1201.32,1199.21,1199.42,1777.0,1199.43,1201.32,1199.21,1199.42,1777.0
2021-02-03 09:40:00,1202.63,1202.63,1202.63,1202.63,100.0,1202.63,1202.63,1202.63,1202.63,100.0
2021-02-03 09:45:00,1202.93,1202.94,1202.93,1202.93,100.0,1202.93,1202.94,1202.93,1202.93,100.0
2021-02-03 09:50:00,1200.18,1200.19,1195.28,1195.28,714.0,1200.18,1200.19,1195.28,1195.28,714.0
2021-02-03 09:55:00,1199.54,1199.54,1195.29,1197.98,500.0,1199.54,1199.54,1195.29,1197.98,500.0
2021-02-03 10:00:00,1199.6,1199.95,1198.17,1199.43,1190.0,1199.6,1199.95,1198.17,1199.43,1190.0
2021-02-03 10:05:00,1201.63,1201.63,1197.9,1197.9,737.0,1201.63,1201.63,1197.9,1197.9,737.0
2021-02-03 10:10:00,1195.94,1195.94,1190.0,1190.0,1200.0,1195.94,1195.94,1190.0,1190.0,1200.0
2021-02-03 10:15:00,1190.23,1190.23,1190.01,1190.01,200.0,1190.23,1190.23,1190.01,1190.01,200.0
2021-02-03 10:20:00,1185.36,1185.36,1184.3,1184.3,200.0,1185.36,1185.36,1184.3,1184.3,200.0
2021-02-03 10:25:00,1185.37,1185.37,1183.04,1183.04,300.0,1185.37,1185.37,1183.04,1183.04,300.0
2021-02-03 10:30:00,1183.22,1183.89,1181.01,1182.97,765.0,1183.22,1183.89,1181.01,1182.97,765.0
2021-02-03 10:35:00,1181.88,1182.72,1181.88,1182.72,300.0,1181.88,1182.72,1181.88,1182.72,300.0
2021-02-03 10:40:00,1183.17,1188.33,1183.17,1187.82,1305.0,1183.17,1188.33,1183.17,1187.82,1305.0
2021-02-03 10:45:00,1186.8,1187.42,1186.2,1187.42,900.0,1186.8,1187.42,1186.2,1187.42,900.0
2021-02-03 10:50:00,1187.39,1187.4,1185.08,1186.06,1659.0,1187.39,1187.4,1185.08,1186.06,1659.0
2021-02-03 10:55:00,1186.66,1187.22,1186.65,1187.22,501.0,1186.66,1187.22,1186.65,1187.22,501.0
2021-02-03 11:00:00,1187.35,1187.35,1185.58,1187.18,1676.0,1187.35,1187.35,1185.58,1187.18,1676.0
2021-02-03 11:05:00,1186.71,1189.32,1186.71,1189.32,1000.0,1186.71,1189.32,1186.71,1189.32,1000.0
2021-02-03 11:10:00,1190.8,1190.8,1188.6,1189.76,1137.0,1190.8,1190.8,1188.6,1189.76,1137.0
2021-02-03 11:15:00,1189.38,1192.68,1188.78,1192.68,1015.0,1189.38,1192.68,1188.78,1192.68,1015.0
2021-02-03 11:20:00,1192.6,1193.64,1192.13,1193.16,800.0,1192.6,1193.64,1192.13,1193.16,800.0
2021-02-03 11:25:00,1193.05,1193.06,1193.05,1193.05,300.0,1193.05,1193.06,1193.05,1193.05,300.0
2021-02-03 11:30:00,1192.41,1197.59,1192.14,1196.55,2333.0,1192.41,1197.59,1192.14,1196.55,2333.0
2021-02-03 11:35:00,1198.88,1199.38,1197.68,1199.2,1000.0,1198.88,1199.38,1197.68,1199.2,1000.0
2021-02-03 11:40:00,1197.5,1197.5,1197.5,1197.5,100.0,1197.5,1197.5,1197.5,1197.5,100.0
2021-02-03 11:45:00,1197.06,1197.07,1196.29,1196.29,200.0,1197.06,1197.07,1196.29,1196.29,200.0
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 11:55:00,1196.94,1196.94,1196.94,1196.94,0.0,1196.94,1196.94,1196.94,1196.94,0.0
2021-02-03 12:00:00,1196.94,1196.94,1196.94,1196.94,0.0,1196.94,1196.94,1196.94,1196.94,0.0
2021-02-03 12:05:00,1196.94,1196.94,1196.94,1196.94,0.0,1196.94,1196.94,1196.94,1196.94,0.0
2021-02-03 12:10:00,1197.95,1198.1,1196.59,1196.59,707.0,1197.95,1198.1,1196.59,1196.59,707.0
2021-02-03 12:15:00,1196.25,1196.25,1195.64,1195.64,772.0,1196.25,1196.25,1195.64,1195.64,772.0
2021-02-03 12:20:00,1195.64,1195.64,1195.64,1195.64,0.0,1195.64,1195.64,1195.64,1195.64,0.0
2021-02-03 12:25:00,1194.9,1195.44,1194.34,1194.72,1749.0,1194.9,1195.44,1194.34,1194.72,1749.0
2021-02-03 12:30:00,1194.49,1194.49,1192.07,1192.07,542.0,1194.49,1194.49,1192.07,1192.07,542.0
2021-02-03 12:35:00,1193.58,1193.59,1193.51,1193.51,200.0,1193.58,1193.59,1193.51,1193.51,200.0
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 12:45:00,1193.55,1193.55,1193.55,1193.55,0.0,1193.55,1193.55,1193.55,1193.55,0.0
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 12:55:00,1194.71,1194.71,1194.71,1194.71,0.0,1194.71,1194.71,1194.71,1194.71,0.0
2021-02-03 13:00:00,1194.6,1196.07,1194.37,1196.06,723.0,1194.6,1196.07,1194.37,1196.06,723.0
2021-02-03 13:05:00,1197.35,1197.35,1197.35,1197.35,100.0,1197.35,1197.35,1197.35,1197.35,100.0
2021-02-03 13:10:00,1196.93,1196.94,1196.93,1196.93,100.0,1196.93,1196.94,1196.93,1196.93,100.0
2021-02-03 13:15:00,1198.8,1199.88,1198.34,1198.95,700.0,1198.8,1199.88,1198.34,1198.95,700.0
2021-02-03 13:20:00,1199.99,1200.0,1198.34,1198.34,1467.0,1199.99,1200.0,1198.34,1198.34,1467.0
2021-02-03 13:25:00,1198.34,1198.34,1197.49,1198.24,1148.0,1198.34,1198.34,1197.49,1198.24,1148.0
2021-02-03 13:30:00,1199.76,1200.76,1199.76,1200.76,800.0,1199.76,1200.76,1199.76,1200.76,800.0
2021-02-03 13:35:00,1200.97,1202.35,1200.97,1202.34,918.0,1200.97,1202.35,1200.97,1202.34,918.0
2021-02-03 13:40:00,1201.34,1201.35,1201.34,1201.34,165.0,1201.34,1201.35,1201.34,1201.34,165.0
2021-02-03 13:45:00,1201.34,1201.35,1200.0,1200.0,589.0,1201.34,1201.35,1200.0,1200.0,589.0
2021-02-03 13:50:00,1200.2,1200.57,1198.83,1199.48,600.0,1200.2,1200.57,1198.83,1199.48,600.0
2021-02-03 13:55:00,1199.51,1199.51,1199.5,1199.51,100.0,1199.51,1199.51,1199.5,1199.51,100.0
2021-02-03 14:00:00,1199.5,1199.5,1197.23,1197.23,744.0,1199.5,1199.5,1197.23,1197.23,744.0
2021-02-03 14:05:00,1198.7,1200.3,1198.7,1200.15,1901.0,1198.7,1200.3,1198.7,1200.15,1901.0
2021-02-03 14:10:00,1200.66,1200.66,1200.65,1200.66,100.0,1200.66,1200.66,1200.65,1200.66,100.0
2021-02-03 14:15:00,1199.83,1199.83,1199.11,1199.11,988.0,1199.83,1199.83,1199.11,1199.11,988.0
2021-02-03 14:20:00,1197.34,1197.35,1197.12,1197.12,351.0,1197.34,1197.35,1197.12,1197.12,351.0
2021-02-03 14:25:00,1197.24,1199.04,1195.5,1197.54,745.0,1197.24,1199.04,1195.5,1197.54,745.0
2021-02-03 14:30:00,1198.14,1199.28,1197.52,1199.28,500.0,1198.14,1199.28,1197.52,1199.28,500.0
2021-02-03 14:35:00,1199.4,1200.75,1199.39,1200.75,305.0,1199.4,1200.75,1199.39,1200.75,305.0
2021-02-03 14:40:00,1200.25,1201.38,1199.61,1199.61,1286.0,1200.25,1201.38,1199.61,1199.61,1286.0
2021-02-03 14:45:00,1200.4,1202.44,1200.4,1202.44,657.0,1200.4,1202.44,1200.4,1202.44,657.0
2021-02-03 14:50:00,1203.39,1203.4,1201.52,1201.52,1071.0,1203.39,1203.4,1201.52,1201.52,1071.0
2021-02-03 14:55:00,1201.92,1202.8,1201.52,1202.75,1484.0,1201.92,1202.8,1201.52,1202.75,1484.0
2021-02-03 15:00:00,1200.53,1201.26,1200.53,1201.26,462.0,1200.53,1201.26,1200.53,1201.26,462.0
2021-02-03 15:05:00,1202.64,1202.64,1202.64,1202.64,100.0,1202.64,1202.64,1202.64,1202.64,100.0
2021-02-03 15:10:00,1200.62,1200.62,1199.23,1199.23,1301.0,1200.62,1200.62,1199.23,1199.23,1301.0
2021-02-03 15:15:00,1198.52,1199.19,1198.51,1199.18,400.0,1198.52,1199.19,1198.51,1199.18,400.0
2021-02-03 15:20:00,1200.72,1201.52,1200.29,1200.29,1320.0,1200.72,1201.52,1200.29,1200.29,1320.0
2021-02-03 15:25:00,1199.94,1199.94,1198.75,1198.76,2020.0,1199.94,1199.94,1198.75,1198.76,2020.0
2021-02-03 15:30:00,1199.24,1199.24,1198.31,1198.91,1037.0,1199.24,1199.24,1198.31,1198.91,1037.0
2021-02-03 15:35:00,1198.09,1199.02,1198.0,1198.63,700.0,1198.09,1199.02,1198.0,1198.63,700.0
2021-02-03 15:40:00,1198.0,1198.74,1197.98,1198.1,1800.0,1198.0,1198.74,1197.98,1198.1,1800.0
2021-02-03 15:45:00,1197.98,1198.47,1196.37,1197.23,907.0,1197.98,1198.47,1196.37,1197.23,907.0
2021-02-03 15:50:00,1195.64,1196.71,1193.85,1195.84,1820.0,1195.64,1196.71,1193.85,1195.84,1820.0
2021-02-03 15:55:00,1195.68,1195.98,1192.97,1194.6,4522.0,1195.68,1195.98,1192.97,1194.6,4522.0
2021-02-04 09:30:00,1200.0,1206.17,1198.8,1206.17,2753.0,1200.0,1206.17,1198.8,1206.17,2753.0
2021-02-04 09:35:00,1207.48,1210.87,1206.75,1210.87,5464.0,1207.48,1210.87,1206.75,1210.87,5464.0
2021-02-04 09:40:00,1214.67,1215.95,1212.94,1212.95,400.0,1214.67,1215.95,1212.94,1212.95,400.0
2021-02-04 09:45:00,1214.49,1216.64,1212.53,1216.39,1712.0,1214.49,1216.64,1212.53,1216.39,1712.0
2021-02-04 09:50:00,1214.43,1217.13,1214.36,1217.13,1200.0,1214.43,1217.13,1214.36,1217.13,1200.0
2021-02-04 09:55:00,1218.63,1219.61,1217.53,1217.6,562.0,1218.63,1219.61,1217.53,1217.6,562.0
2021-02-04 10:00:00,1218.63,1219.1,1218.02,1219.1,411.0,1218.63,1219.1,1218.02,1219.1,411.0
2021-02-04 10:05:00,1220.35,1221.01,1219.09,1219.14,1548.0,1220.35,1221.01,1219.09,1219.14,1548.0
2021-02-04 10:10:00,1219.9,1219.9,1217.88,1217.88,835.0,1219.9,1219.9,1217.88,1217.88,835.0
2021-02-04 10:15:00,1216.45,1216.46,1214.01,1214.02,400.0,1216.45,1216.46,1214.01,1214.02,400.0
2021-02-04 10:20:00,1212.73,1213.6,1211.24,1213.13,1021.0,1212.73,1213.6,1211.24,1213.13,1021.0
2021-02-04 10:25:00,1212.82,1212.82,1210.63,1210.63,500.0,1212.82,1212.82,1210.63,1210.63,500.0
2021-02-04 10:30:00,1210.62,1210.62,1209.28,1209.36,931.0,1210.62,1210.62,1209.28,1209.36,931.0
2021-02-04 10:35:00,1206.76,1208.96,1206.75,1208.33,400.0,1206.76,1208.96,1206.75,1208.33,400.0
2021-02-04 10:40:00,1207.4,1208.32,1206.3,1208.31,749.0,1207.4,1208.32,1206.3,1208.31,749.0
2021-02-04 10:45:00,1209.28,1209.84,1209.28,1209.84,309.0,1209.28,1209.84,1209.28,1209.84,309.0
2021-02-04 10:50:00,1209.52,1209.52,1209.51,1209.52,100.0,1209.52,1209.52,1209.51,1209.52,100.0
2021-02-04 10:55:00,1210.51,1212.16,1208.83,1208.83,645.0,1210.51,1212.16,1208.83,1208.83,645.0
2021-02-04 11:00:00,1209.96,1212.6,1209.96,1211.51,3850.0,1209.96,1212.6,1209.96,1211.51,3850.0
2021-02-04 11:05:00,1212.6,1212.6,1211.14,1211.14,1382.0,1212.6,1212.6,1211.14,1211.14,1382.0
2021-02-04 11:10:00,1210.24,1210.24,1209.24,1210.11,1200.0,1210.24,1210.24,1209.24,1210.11,1200.0
2021-02-04 11:15:00,1211.92,1212.92,1211.92,1212.72,300.0,1211.92,1212.92,1211.92,1212.72,300.0
2021-02-04 11:20:00,1212.93,1215.79,1212.93,1215.77,1000.0,1212.93,1215.79,1212.93,1215.77,1000.0
2021-02-04 11:25:00,1215.86,1218.08,1214.73,1218.08,1100.0,1215.86,1218.08,1214.73,1218.08,1100.0
2021-02-04 11:30:00,1216.47,1218.85,1215.89,1218.84,904.0,1216.47,1218.85,1215.89,1218.84,904.0
2021-02-04 11:35:00,1218.98,1218.98,1217.85,1217.85,200.0,1218.98,1218.98,1217.85,1217.85,200.0
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 11:45:00,1217.5,1217.5,1217.5,1217.5,0.0,1217.5,1217.5,1217.5,1217.5,0.0
2021-02-04 11:50:00,1217.96,1217.96,1215.08,1215.08,832.0,1217.96,1217.96,1215.08,1215.08,832.0
2021-02-04 11:55:00,1216.31,1216.42,1216.31,1216.42,415.0,1216.31,1216.42,1216.31,1216.42,415.0
2021-02-04 12:00:00,1217.96,1219.62,1217.96,1219.62,300.0,1217.96,1219.62,1217.96,1219.62,300.0
2021-02-04 12:05:00,1219.6,1220.17,1218.97,1220.17,950.0,1219.6,1220.17,1218.97,1220.17,950.0
2021-02-04 12:10:00,1222.11,1222.11,1220.75,1220.75,834.0,1222.11,1222.11,1220.75,1220.75,834.0
2021-02-04 12:15:00,1220.95,1220.95,1219.66,1219.66,576.0,1220.95,1220.95,1219.66,1219.66,576.0
2021-02-04 12:20:00,1218.82,1220.23,1218.79,1218.79,1222.0,1218.82,1220.23,1218.79,1218.79,1222.0
2021-02-04 12:25:00,1218.7,1220.01,1218.7,1220.01,507.0,1218.7,1220.01,1218.7,1220.01,507.0
2021-02-04 12:30:00,1219.97,1221.5,1219.97,1220.21,700.0,1219.97,1221.5,1219.97,1220.21,700.0
2021-02-04 12:35:00,1221.03,1221.03,1221.02,1221.03,100.0,1221.03,1221.03,1221.02,1221.03,100.0
2021-02-04 12:40:00,1221.44,1221.45,1218.8,1218.82,4824.0,1221.44,1221.45,1218.8,1218.82,4824.0
2021-02-04 12:45:00,1219.86,1220.25,1219.53,1219.54,500.0,1219.86,1220.25,1219.53,1219.54,500.0
2021-02-04 12:50:00,1220.25,1220.25,1218.85,1218.85,900.0,1220.25,1220.25,1218.85,1218.85,900.0
2021-02-04 12:55:00,1220.34,1220.34,1219.61,1219.62,200.0,1220.34,1220.34,1219.61,1219.62,200.0
2021-02-04 13:00:00,1220.34,1220.39,1215.43,1217.02,3733.0,1220.34,1220.39,1215.43,1217.02,3733.0
2021-02-04 13:05:00,1215.0,1216.36,1215.0,1215.06,1000.0,1215.0,1216.36,1215.0,1215.06,1000.0
2021-02-04 13:10:00,1215.56,1216.42,1215.01,1215.01,600.0,1215.56,1216.42,1215.01,1215.01,600.0
2021-02-04 13:15:00,1216.71,1216.71,1215.72,1215.72,200.0,1216.71,1216.71,1215.72,1215.72,200.0
2021-02-04 13:20:00,1216.45,1216.91,1216.44,1216.9,300.0,1216.45,1216.91,1216.44,1216.9,300.0
2021-02-04 13:25:00,1215.08,1216.02,1215.08,1216.02,1011.0,1215.08,1216.02,1215.08,1216.02,1011.0
2021-02-04 13:30:00,1216.03,1216.03,1215.02,1215.02,1500.0,1216.03,1216.03,1215.02,1215.02,1500.0
2021-02-04 13:35:00,1213.69,1214.44,1213.68,1214.29,1429.0,1213.69,1214.44,1213.68,1214.29,1429.0
2021-02-04 13:40:00,1215.88,1216.47,1215.87,1216.47,200.0,1215.88,1216.47,1215.87,1216.47,200.0
2021-02-04 13:45:00,1216.5,1217.48,1216.38,1216.92,600.0,1216.5,1217.48,1216.38,1216.92,600.0
2021-02-04 13:50:00,1218.96,1221.46,1218.95,1221.46,900.0,1218.96,1221.46,1218.95,1221.46,900.0
2021-02-04 13:55:00,1222.17,1223.51,1222.17,1222.71,1000.0,1222.17,1223.51,1222.17,1222.71,1000.0
2021-02-04 14:00:00,1222.84,1224.43,1222.47,1223.46,1510.0,1222.84,1224.43,1222.47,1223.46,1510.0
2021-02-04 14:05:00,1222.25,1223.67,1222.24,1222.24,1235.0,1222.25,1223.67,1222.24,1222.24,1235.0
2021-02-04 14:10:00,1221.69,1221.69,1221.15,1221.16,648.0,1221.69,1221.69,1221.15,1221.16,648.0
2021-02-04 14:15:00,1219.31,1219.31,1218.47,1218.47,654.0,1219.31,1219.31,1218.47,1218.47,654.0
2021-02-04 14:20:00,1219.42,1219.9,1218.48,1218.98,1377.0,1219.42,1219.9,1218.48,1218.98,1377.0
2021-02-04 14:25:00,1219.53,1219.53,1218.4,1218.53,900.0,1219.53,1219.53,1218.4,1218.53,900.0
2021-02-04 14:30:00,1218.72,1219.52,1218.07,1218.07,1034.0,1218.72,1219.52,1218.07,1218.07,1034.0
2021-02-04 14:35:00,1218.45,1218.53,1218.16,1218.16,700.0,1218.45,1218.53,1218.16,1218.16,700.0
2021-02-04 14:40:00,1218.59,1219.49,1217.51,1219.49,1697.0,1218.59,1219.49,1217.51,1219.49,1697.0
2021-02-04 14:45:00,1220.08,1221.06,1219.93,1221.05,500.0,1220.08,1221.06,1219.93,1221.05,500.0
2021-02-04 14:50:00,1222.25,1224.89,1222.25,1224.16,1100.0,1222.25,1224.89,1222.25,1224.16,1100.0
2021-02-04 14:55:00,1223.97,1224.21,1222.87,1222.87,880.0,1223.97,1224.21,1222.87,1222.87,880.0
2021-02-04 15:00:00,1223.64,1223.87,1222.63,1222.63,600.0,1223.64,1223.87,1222.63,1222.63,600.0
2021-02-04 15:05:00,1223.05,1223.06,1222.31,1222.32,500.0,1223.05,1223.06,1222.31,1222.32,500.0
2021-02-04 15:10:00,1222.31,1222.32,1221.37,1221.37,1009.0,1222.31,1222.32,1221.37,1221.37,1009.0
2021-02-04 15:15:00,1221.39,1221.39,1219.95,1220.54,875.0,1221.39,1221.39,1219.95,1220.54,875.0
2021-02-04 15:20:00,1219.25,1220.72,1218.58,1218.58,2061.0,1219.25,1220.72,1218.58,1218.58,2061.0
2021-02-04 15:25:00,1219.66,1220.33,1219.24,1219.7,800.0,1219.66,1220.33,1219.24,1219.7,800.0
2021-02-04 15:30:00,1220.39,1220.43,1217.81,1217.81,3190.0,1220.39,1220.43,1217.81,1217.81,3190.0
2021-02-04 15:35:00,1218.4,1219.87,1218.4,1219.33,900.0,1218.4,1219.87,1218.4,1219.33,900.0
2021-02-04 15:40:00,1218.27,1220.5,1218.27,1220.5,2084.0,1218.27,1220.5,1218.27,1220.5,2084.0
2021-02-04 15:45:00,1220.5,1220.6,1219.55,1219.56,2847.0,1220.5,1220.6,1219.55,1219.56,2847.0
2021-02-04 15:50:00,1221.99,1221.99,1217.36,1218.69,4605.0,1221.99,1221.99,1217.36,1218.69,4605.0
2021-02-04 15:55:00,1218.92,1221.05,1218.33,1220.41,10511.0,1218.92,1221.05,1218.33,1220.41,10511.0
2021-02-05 09:30:00,1230.51,1230.51,1224.99,1229.25,1448.0,1230.51,1230.51,1224.99,1229.25,1448.0
2021-02-05 09:35:00,1227.84,1230.43,1227.04,1228.95,1386.0,1227.84,1230.43,1227.04,1228.95,1386.0
2021-02-05 09:40:00,1232.15,1232.65,1231.42,1232.36,650.0,1232.15,1232.65,1231.42,1232.36,650.0
2021-02-05 09:45:00,1230.31,1232.57,1227.92,1227.93,1381.0,1230.31,1232.57,1227.92,1227.93,1381.0
2021-02-05 09:50:00,1227.25,1228.91,1227.25,1228.91,775.0,1227.25,1228.91,1227.25,1228.91,775.0
2021-02-05 09:55:00,1229.02,1230.69,1228.75,1229.3,700.0,1229.02,1230.69,1228.75,1229.3,700.0
2021-02-05 10:00:00,1232.83,1232.83,1227.43,1227.46,1100.0,1232.83,1232.83,1227.43,1227.46,1100.0
2021-02-05 10:05:00,1227.89,1229.61,1227.78,1227.79,1500.0,1227.89,1229.61,1227.78,1227.79,1500.0
2021-02-05 10:10:00,1228.19,1228.19,1224.48,1224.48,400.0,1228.19,1228.19,1224.48,1224.48,400.0
2021-02-05 10:15:00,1225.46,1226.82,1225.46,1225.91,1003.0,1225.46,1226.82,1225.46,1225.91,1003.0
2021-02-05 10:20:00,1227.73,1230.37,1227.73,1229.63,940.0,1227.73,1230.37,1227.73,1229.63,940.0
2021-02-05 10:25:00,1229.43,1229.44,1227.58,1227.59,980.0,1229.43,1229.44,1227.58,1227.59,980.0
2021-02-05 10:30:00,1228.29,1229.96,1228.29,1229.62,1003.0,1228.29,1229.96,1228.29,1229.62,1003.0
2021-02-05 10:35:00,1229.62,1229.98,1227.71,1228.43,1450.0,1229.62,1229.98,1227.71,1228.43,1450.0
2021-02-05 10:40:00,1227.71,1228.86,1227.71,1228.78,1327.0,1227.71,1228.86,1227.71,1228.78,1327.0
2021-02-05 10:45:00,1228.31,1228.95,1226.97,1228.46,1274.0,1228.31,1228.95,1226.97,1228.46,1274.0
2021-02-05 10:50:00,1228.77,1230.32,1228.77,1230.15,700.0,1228.77,1230.32,1228.77,1230.15,700.0
2021-02-05 10:55:00,1229.69,1229.76,1228.29,1228.3,1166.0,1229.69,1229.76,1228.29,1228.3,1166.0
2021-02-05 11:00:00,1229.47,1230.08,1228.75,1230.08,800.0,1229.47,1230.08,1228.75,1230.08,800.0
2021-02-05 11:05:00,1229.04,1229.05,1227.26,1227.26,600.0,1229.04,1229.05,1227.26,1227.26,600.0
2021-02-05 11:10:00,1226.96,1227.33,1226.96,1227.32,300.0,1226.96,1227.33,1226.96,1227.32,300.0
2021-02-05 11:15:00,1227.55,1227.55,1226.69,1226.69,300.0,1227.55,1227.55,1226.69,1226.69,300.0
2021-02-05 11:20:00,1227.53,1227.53,1227.52,1227.52,200.0,1227.53,1227.53,1227.52,1227.52,200.0
2021-02-05 11:25:00,1227.2,1227.47,1226.26,1227.0,400.0,1227.2,1227.47,1226.26,1227.0,400.0
2021-02-05 11:30:00,1228.0,1228.0,1228.0,1228.0,100.0,1228.0,1228.0,1228.0,1228.0,100.0
2021-02-05 11:35:00,1227.75,1228.0,1227.68,1228.0,750.0,1227.75,1228.0,1227.68,1228.0,750.0
2021-02-05 11:40:00,1227.18,1227.19,1226.6,1226.6,600.0,1227.18,1227.19,1226.6,1226.6,600.0
2021-02-05 11:45:00,1226.84,1226.85,1226.69,1226.84,300.0,1226.84,1226.85,1226.69,1226.84,300.0
2021-02-05 11:50:00,1226.1,1226.1,1226.09,1226.09,400.0,1226.1,1226.1,1226.09,1226.09,400.0
2021-02-05 11:55:00,1224.25,1224.32,1222.31,1222.31,1073.0,1224.25,1224.32,1222.31,1222.31,1073.0
2021-02-05 12:00:00,1220.82,1222.34,1220.81,1222.34,700.0,1220.82,1222.34,1220.81,1222.34,700.0
2021-02-05 12:05:00,1222.94,1222.95,1222.34,1222.34,200.0,1222.94,1222.95,1222.34,1222.34,200.0
2021-02-05 12:10:00,1222.06,1222.08,1221.06,1221.07,1550.0,1222.06,1222.08,1221.06,1221.07,1550.0
2021-02-05 12:15:00,1221.63,1222.43,1221.24,1221.68,600.0,1221.63,1222.43,1221.24,1221.68,600.0
2021-02-05 12:20:00,1221.23,1221.59,1218.09,1218.09,1606.0,1221.23,1221.59,1218.09,1218.09,1606.0
2021-02-05 12:25:00,1217.09,1217.4,1215.38,1217.4,700.0,1217.09,1217.4,1215.38,1217.4,700.0
2021-02-05 12:30:00,1218.92,1218.92,1217.63,1217.64,200.0,1218.92,1218.92,1217.63,1217.64,200.0
2021-02-05 12:35:00,1219.09,1220.08,1219.06,1220.07,440.0,1219.09,1220.08,1219.06,1220.07,440.0
2021-02-05 12:40:00,1220.99,1222.25,1220.85,1222.25,1112.0,1220.99,1222.25,1220.85,1222.25,1112.0
2021-02-05 12:45:00,1222.1,1222.1,1222.06,1222.09,300.0,1222.1,1222.1,1222.06,1222.09,300.0
2021-02-05 12:50:00,1222.85,1222.86,1222.85,1222.85,100.0,1222.85,1222.86,1222.85,1222.85,100.0
2021-02-05 12:55:00,1222.99,1224.55,1222.9,1224.55,1800.0,1222.99,1224.55,1222.9,1224.55,1800.0
2021-02-05 13:00:00,1224.38,1224.38,1223.46,1223.46,1074.0,1224.38,1224.38,1223.46,1223.46,1074.0
2021-02-05 13:05:00,1222.91,1222.91,1221.43,1221.43,900.0,1222.91,1222.91,1221.43,1221.43,900.0
2021-02-05 13:10:00,1221.89,1221.89,1221.88,1221.89,100.0,1221.89,1221.89,1221.88,1221.89,100.0
2021-02-05 13:15:00,1220.49,1222.57,1219.64,1222.57,699.0,1220.49,1222.57,1219.64,1222.57,699.0
2021-02-05 13:20:00,1220.99,1222.71,1220.99,1222.71,274.0,1220.99,1222.71,1220.99,1222.71,274.0
2021-02-05 13:25:00,1222.42,1222.42,1222.41,1222.42,200.0,1222.42,1222.42,1222.41,1222.42,200.0
2021-02-05 13:30:00,1223.66,1226.38,1223.66,1225.96,600.0,1223.66,1226.38,1223.66,1225.96,600.0
2021-02-05 13:35:00,1225.46,1225.58,1224.22,1224.22,700.0,1225.46,1225.58,1224.22,1224.22,700.0
2021-02-05 13:40:00,1224.9,1224.9,1223.98,1224.56,500.0,1224.9,1224.9,1223.98,1224.56,500.0
2021-02-05 13:45:00,1224.97,1224.97,1224.13,1224.67,1000.0,1224.97,1224.97,1224.13,1224.67,1000.0
2021-02-05 13:50:00,1224.71,1224.71,1222.65,1222.66,1561.0,1224.71,1224.71,1222.65,1222.66,1561.0
2021-02-05 13:55:00,1220.75,1221.29,1220.65,1221.29,300.0,1220.75,1221.29,1220.65,1221.29,300.0
2021-02-05 14:00:00,1220.72,1220.87,1220.06,1220.26,700.0,1220.72,1220.87,1220.06,1220.26,700.0
2021-02-05 14:05:00,1221.73,1222.01,1221.36,1222.01,300.0,1221.73,1222.01,1221.36,1222.01,300.0
2021-02-05 14:10:00,1222.65,1222.65,1222.26,1222.26,200.0,1222.65,1222.65,1222.26,1222.26,200.0
2021-02-05 14:15:00,1223.0,1223.23,1221.89,1221.89,1369.0,1223.0,1223.23,1221.89,1221.89,1369.0
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 14:25:00,1220.06,1220.06,1220.06,1220.06,0.0,1220.06,1220.06,1220.06,1220.06,0.0
2021-02-05 14:30:00,1221.86,1222.71,1221.75,1222.7,500.0,1221.86,1222.71,1221.75,1222.7,500.0
2021-02-05 14:35:00,1223.92,1223.92,1222.34,1222.34,2084.0,1223.92,1223.92,1222.34,1222.34,2084.0
2021-02-05 14:40:00,1222.15,1222.16,1220.99,1221.12,1527.0,1222.15,1222.16,1220.99,1221.12,1527.0
2021-02-05 14:45:00,1220.64,1220.64,1218.8,1219.29,1309.0,1220.64,1220.64,1218.8,1219.29,1309.0
2021-02-05 14:50:00,1218.68,1219.19,1218.0,1219.13,930.0,1218.68,1219.19,1218.0,1219.13,930.0
2021-02-05 14:55:00,1220.09,1220.64,1219.32,1219.32,614.0,1220.09,1220.64,1219.32,1219.32,614.0
2021-02-05 15:00:00,1220.19,1220.19,1219.13,1220.14,1000.0,1220.19,1220.19,1219.13,1220.14,1000.0
2021-02-05 15:05:00,1220.42,1220.42,1217.93,1217.94,2308.0,1220.42,1220.42,1217.93,1217.94,2308.0
2021-02-05 15:10:00,1216.86,1219.26,1216.86,1219.26,600.0,1216.86,1219.26,1216.86,1219.26,600.0
2021-02-05 15:15:00,1218.88,1219.35,1218.52,1219.34,1200.0,1218.88,1219.35,1218.52,1219.34,1200.0
2021-02-05 15:20:00,1219.71,1220.32,1219.7,1219.84,867.0,1219.71,1220.32,1219.7,1219.84,867.0
2021-02-05 15:25:00,1220.96,1221.37,1219.38,1220.16,1100.0,1220.96,1221.37,1219.38,1220.16,1100.0
2021-02-05 15:30:00,1219.31,1219.98,1219.3,1219.98,300.0,1219.31,1219.98,1219.3,1219.98,300.0
2021-02-05 15:35:00,1220.59,1220.95,1220.11,1220.68,1663.0,1220.59,1220.95,1220.11,1220.68,1663.0
2021-02-05 15:40:00,1220.22,1221.98,1220.22,1221.98,2461.0,1220.22,1221.98,1220.22,1221.98,2461.0
2021-02-05 15:45:00,1222.43,1222.43,1220.81,1221.44,2629.0,1222.43,1222.43,1220.81,1221.44,2629.0
2021-02-05 15:50:00,1221.53,1221.62,1218.43,1219.27,4160.0,1221.53,1221.62,1218.43,1219.27,4160.0
2021-02-05 15:55:00,1220.29,1220.43,1218.7,1220.43,8438.0,1220.29,1220.43,1218.7,1220.43,8438.0
2021-02-08 09:30:00,1220.43,1226.96,1220.42,1226.95,2378.0,1220.43,1226.96,1220.42,1226.95,2378.0
2021-02-08 09:35:00,1228.65,1230.26,1228.15,1230.26,500.0,1228.65,1230.26,1228.15,1230.26,500.0
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 09:45:00,1233.15,1233.15,1233.15,1233.15,0.0,1233.15,1233.15,1233.15,1233.15,0.0
2021-02-08 09:50:00,1231.73,1233.14,1231.73,1233.13,200.0,1231.73,1233.14,1231.73,1233.13,200.0
2021-02-08 09:55:00,1234.19,1234.27,1233.84,1233.85,410.0,1234.19,1234.27,1233.84,1233.85,410.0
2021-02-08 10:00:00,1233.46,1233.93,1232.11,1232.23,1170.0,1233.46,1233.93,1232.11,1232.23,1170.0
2021-02-08 10:05:00,1233.64,1233.64,1230.33,1231.79,1600.0,1233.64,1233.64,1230.33,1231.79,1600.0
2021-02-08 10:10:00,1231.79,1231.79,1231.79,1231.79,0.0,1231.79,1231.79,1231.79,1231.79,0.0
2021-02-08 10:15:00,1232.77,1232.77,1232.0,1232.0,300.0,1232.77,1232.77,1232.0,1232.0,300.0
2021-02-08 10:20:00,1232.31,1232.41,1229.24,1229.85,2093.0,1232.31,1232.41,1229.24,1229.85,2093.0
2021-02-08 10:25:00,1225.86,1227.42,1225.52,1227.09,1300.0,1225.86,1227.42,1225.52,1227.09,1300.0
2021-02-08 10:30:00,1225.46,1225.46,1225.45,1225.45,478.0,1225.46,1225.46,1225.45,1225.45,478.0
2021-02-08 10:35:00,1224.41,1224.8,1224.28,1224.8,500.0,1224.41,1224.8,1224.28,1224.8,500.0
2021-02-08 10:40:00,1227.26,1227.26,1224.97,1224.97,500.0,1227.26,1227.26,1224.97,1224.97,500.0
2021-02-08 10:45:00,1225.99,1225.99,1225.99,1225.99,100.0,1225.99,1225.99,1225.99,1225.99,100.0
2021-02-08 10:50:00,1226.27,1226.5,1226.26,1226.35,639.0,1226.27,1226.5,1226.26,1226.35,639.0
2021-02-08 10:55:00,1226.96,1227.9,1226.75,1226.95,881.0,1226.96,1227.9,1226.75,1226.95,881.0
2021-02-08 11:00:00,1227.02,1227.02,1225.92,1226.73,800.0,1227.02,1227.02,1225.92,1226.73,800.0
2021-02-08 11:05:00,1225.92,1225.92,1225.91,1225.91,400.0,1225.92,1225.92,1225.91,1225.91,400.0
2021-02-08 11:10:00,1224.6,1225.02,1222.75,1222.83,876.0,1224.6,1225.02,1222.75,1222.83,876.0
2021-02-08 11:15:00,1224.05,1224.05,1222.85,1222.85,444.0,1224.05,1224.05,1222.85,1222.85,444.0
2021-02-08 11:20:00,1224.41,1224.86,1223.01,1224.85,897.0,1224.41,1224.86,1223.01,1224.85,897.0
2021-02-08 11:25:00,1223.32,1223.92,1222.51,1223.79,1445.0,1223.32,1223.92,1222.51,1223.79,1445.0
2021-02-08 11:30:00,1222.53,1224.56,1221.05,1224.49,1900.0,1222.53,1224.56,1221.05,1224.49,1900.0
2021-02-08 11:35:00,1223.75,1223.75,1222.06,1222.72,700.0,1223.75,1223.75,1222.06,1222.72,700.0
2021-02-08 11:40:00,1222.09,1227.65,1222.04,1227.65,1556.0,1222.09,1227.65,1222.04,1227.65,1556.0
2021-02-08 11:45:00,1227.7,1227.7,1226.09,1226.11,547.0,1227.7,1227.7,1226.09,1226.11,547.0
2021-02-08 11:50:00,1226.04,1226.04,1224.95,1224.95,600.0,1226.04,1226.04,1224.95,1224.95,600.0
2021-02-08 11:55:00,1224.98,1224.98,1223.67,1224.66,1280.0,1224.98,1224.98,1223.67,1224.66,1280.0
2021-02-08 12:00:00,1223.71,1223.71,1219.71,1223.06,1100.0,1223.71,1223.71,1219.71,1223.06,1100.0
2021-02-08 12:05:00,1223.0,1223.01,1221.36,1221.52,700.0,1223.0,1223.01,1221.36,1221.52,700.0
2021-02-08 12:10:00,1222.03,1222.4,1221.48,1221.93,900.0,1222.03,1222.4,1221.48,1221.93,900.0
2021-02-08 12:15:00,1221.19,1221.2,1221.19,1221.19,100.0,1221.19,1221.2,1221.19,1221.19,100.0
2021-02-08 12:20:00,1222.09,1222.49,1222.09,1222.49,621.0,1222.09,1222.49,1222.09,1222.49,621.0
2021-02-08 12:25:00,1221.74,1221.74,1221.74,1221.74,200.0,1221.74,1221.74,1221.74,1221.74,200.0
2021-02-08 12:30:00,1221.46,1222.08,1221.46,1222.07,500.0,1221.46,1222.08,1221.46,1222.07,500.0
2021-02-08 12:35:00,1221.9,1221.9,1221.9,1221.9,100.0,1221.9,1221.9,1221.9,1221.9,100.0
2021-02-08 12:40:00,1222.36,1222.37,1221.63,1221.64,400.0,1222.36,1222.37,1221.63,1221.64,400.0
2021-02-08 12:45:00,1222.05,1222.41,1222.05,1222.4,300.0,1222.05,1222.41,1222.05,1222.4,300.0
2021-02-08 12:50:00,1221.52,1222.04,1221.29,1222.04,300.0,1221.52,1222.04,1221.29,1222.04,300.0
2021-02-08 12:55:00,1221.81,1221.85,1221.72,1221.74,535.0,1221.81,1221.85,1221.72,1221.74,535.0
2021-02-08 13:00:00,1222.83,1222.83,1222.83,1222.83,102.0,1222.83,1222.83,1222.83,1222.83,102.0
2021-02-08 13:05:00,1222.21,1222.22,1222.16,1222.16,203.0,1222.21,1222.22,1222.16,1222.16,203.0
2021-02-08 13:10:00,1222.16,1222.16,1222.16,1222.16,0.0,1222.16,1222.16,1222.16,1222.16,0.0
2021-02-08 13:15:00,1221.82,1222.5,1221.77,1221.89,1387.0,1221.82,1222.5,1221.77,1221.89,1387.0
2021-02-08 13:20:00,1221.79,1222.9,1221.77,1221.8,1852.0,1221.79,1222.9,1221.77,1221.8,1852.0
2021-02-08 13:25:00,1221.84,1223.3,1221.81,1223.3,700.0,1221.84,1223.3,1221.81,1223.3,700.0
2021-02-08 13:30:00,1221.8,1221.8,1220.81,1221.1,1000.0,1221.8,1221.8,1220.81,1221.1,1000.0
2021-02-08 13:35:00,1221.01,1221.38,1220.77,1220.77,500.0,1221.01,1221.38,1220.77,1220.77,500.0
2021-02-08 13:40:00,1222.68,1222.69,1222.68,1222.68,100.0,1222.68,1222.69,1222.68,1222.68,100.0
2021-02-08 13:45:00,1221.85,1221.85,1221.85,1221.85,111.0,1221.85,1221.85,1221.85,1221.85,111.0
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 13:55:00,1220.41,1220.41,1220.41,1220.41,0.0,1220.41,1220.41,1220.41,1220.41,0.0
2021-02-08 14:00:00,1221.19,1221.35,1221.19,1221.34,200.0,1221.19,1221.35,1221.19,1221.34,200.0
2021-02-08 14:05:00,1221.16,1221.16,1220.88,1220.88,200.0,1221.16,1221.16,1220.88,1220.88,200.0
2021-02-08 14:10:00,1221.55,1221.99,1221.54,1221.99,200.0,1221.55,1221.99,1221.54,1221.99,200.0
2021-02-08 14:15:00,1221.79,1221.79,1221.78,1221.79,100.0,1221.79,1221.79,1221.78,1221.79,100.0
2021-02-08 14:20:00,1221.79,1221.79,1221.02,1221.26,600.0,1221.79,1221.79,1221.02,1221.26,600.0
2021-02-08 14:25:00,1221.2,1221.2,1220.8,1221.13,432.0,1221.2,1221.2,1220.8,1221.13,432.0
2021-02-08 14:30:00,1222.22,1222.22,1222.21,1222.22,100.0,1222.22,1222.22,1222.21,1222.22,100.0
2021-02-08 14:35:00,1222.01,1222.68,1222.01,1222.67,300.0,1222.01,1222.68,1222.01,1222.67,300.0
2021-02-08 14:40:00,1222.2,1222.25,1222.2,1222.25,500.0,1222.2,1222.25,1222.2,1222.25,500.0
2021-02-08 14:45:00,1222.41,1223.71,1222.41,1223.35,2900.0,1222.41,1223.71,1222.41,1223.35,2900.0
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 14:55:00,1223.34,1223.34,1223.34,1223.34,0.0,1223.34,1223.34,1223.34,1223.34,0.0
2021-02-08 15:00:00,1223.07,1223.07,1222.11,1222.18,3247.0,1223.07,1223.07,1222.11,1222.18,3247.0
2021-02-08 15:05:00,1221.79,1221.82,1221.78,1221.81,200.0,1221.79,1221.82,1221.78,1221.81,200.0
2021-02-08 15:10:00,1222.76,1222.81,1222.63,1222.78,1500.0,1222.76,1222.81,1222.63,1222.78,1500.0
2021-02-08 15:15:00,1222.86,1223.87,1222.86,1223.87,400.0,1222.86,1223.87,1222.86,1223.87,400.0
2021-02-08 15:20:00,1223.51,1223.51,1223.36,1223.36,400.0,1223.51,1223.51,1223.36,1223.36,400.0
2021-02-08 15:25:00,1223.08,1224.52,1223.08,1224.5,900.0,1223.08,1224.52,1223.08,1224.5,900.0
2021-02-08 15:30:00,1225.16,1225.79,1224.89,1224.89,1300.0,1225.16,1225.79,1224.89,1224.89,1300.0
2021-02-08 15:35:00,1224.68,1225.03,1224.64,1225.03,300.0,1224.68,1225.03,1224.64,1225.03,300.0
2021-02-08 15:40:00,1225.13,1226.08,1224.54,1225.19,2889.0,1225.13,1226.08,1224.54,1225.19,2889.0
2021-02-08 15:45:00,1224.99,1225.44,1224.6,1224.62,1986.0,1224.99,1225.44,1224.6,1224.62,1986.0
2021-02-08 15:50:00,1222.67,1225.83,1222.66,1224.48,1490.0,1222.67,1225.83,1222.66,1224.48,1490.0
2021-02-08 15:55:00,1223.55,1224.95,1222.06,1224.94,5672.0,1223.55,1224.95,1222.06,1224.94,5672.0
2021-02-09 09:30:00,1224.6,1224.61,1224.6,1224.6,538.0,1224.6,1224.61,1224.6,1224.6,538.0
2021-02-09 09:35:00,1224.59,1227.59,1224.56,1227.58,300.0,1224.59,1227.59,1224.56,1227.58,300.0
2021-02-09 09:40:00,1225.85,1226.55,1222.55,1226.55,785.0,1225.85,1226.55,1222.55,1226.55,785.0
2021-02-09 09:45:00,1227.39,1229.94,1226.98,1228.49,926.0,1227.39,1229.94,1226.98,1228.49,926.0
2021-02-09 09:50:00,1227.54,1227.78,1227.53,1227.78,200.0,1227.54,1227.78,1227.53,1227.78,200.0
2021-02-09 09:55:00,1227.83,1227.83,1224.61,1224.61,1400.0,1227.83,1227.83,1224.61,1224.61,1400.0
2021-02-09 10:00:00,1222.75,1222.75,1221.35,1222.33,400.0,1222.75,1222.75,1221.35,1222.33,400.0
2021-02-09 10:05:00,1221.12,1221.21,1221.11,1221.21,200.0,1221.12,1221.21,1221.11,1221.21,200.0
2021-02-09 10:10:00,1221.4,1221.41,1219.54,1220.43,900.0,1221.4,1221.41,1219.54,1220.43,900.0
2021-02-09 10:15:00,1220.35,1220.62,1220.34,1220.61,300.0,1220.35,1220.62,1220.34,1220.61,300.0
2021-02-09 10:20:00,1220.91,1221.91,1217.39,1219.26,2898.0,1220.91,1221.91,1217.39,1219.26,2898.0
2021-02-09 10:25:00,1218.61,1220.37,1218.61,1220.18,1064.0,1218.61,1220.37,1218.61,1220.18,1064.0
2021-02-09 10:30:00,1220.16,1220.17,1220.16,1220.16,100.0,1220.16,1220.17,1220.16,1220.16,100.0
2021-02-09 10:35:00,1220.34,1220.34,1218.6,1219.1,400.0,1220.34,1220.34,1218.6,1219.1,400.0
2021-02-09 10:40:00,1219.0,1219.94,1218.99,1219.94,200.0,1219.0,1219.94,1218.99,1219.94,200.0
2021-02-09 10:45:00,1219.02,1220.55,1218.05,1220.55,1203.0,1219.02,1220.55,1218.05,1220.55,1203.0
2021-02-09 10:50:00,1221.7,1223.42,1220.81,1223.42,762.0,1221.7,1223.42,1220.81,1223.42,762.0
2021-02-09 10:55:00,1222.11,1223.8,1222.11,1223.47,600.0,1222.11,1223.8,1222.11,1223.47,600.0
2021-02-09 11:00:00,1222.29,1223.15,1221.82,1223.15,800.0,1222.29,1223.15,1221.82,1223.15,800.0
2021-02-09 11:05:00,1223.15,1223.19,1222.53,1222.54,400.0,1223.15,1223.19,1222.53,1222.54,400.0
2021-02-09 11:10:00,1223.83,1225.51,1223.82,1225.51,400.0,1223.83,1225.51,1223.82,1225.51,400.0
2021-02-09 11:15:00,1225.56,1225.57,1225.56,1225.56,100.0,1225.56,1225.57,1225.56,1225.56,100.0
2021-02-09 11:20:00,1226.11,1226.71,1225.99,1226.71,1214.0,1226.11,1226.71,1225.99,1226.71,1214.0
2021-02-09 11:25:00,1227.52,1228.14,1227.1,1227.11,800.0,1227.52,1228.14,1227.1,1227.11,800.0
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 11:35:00,1227.5,1227.5,1227.5,1227.5,0.0,1227.5,1227.5,1227.5,1227.5,0.0
2021-02-09 11:40:00,1227.58,1228.45,1227.49,1228.28,918.0,1227.58,1228.45,1227.49,1228.28,918.0
2021-02-09 11:45:00,1226.85,1228.38,1226.55,1228.38,804.0,1226.85,1228.38,1226.55,1228.38,804.0
2021-02-09 11:50:00,1228.15,1229.29,1228.03,1229.29,400.0,1228.15,1229.29,1228.03,1229.29,400.0
2021-02-09 11:55:00,1228.33,1229.51,1228.09,1228.09,634.0,1228.33,1229.51,1228.09,1228.09,634.0
2021-02-09 12:00:00,1229.16,1229.17,1228.95,1228.95,300.0,1229.16,1229.17,1228.95,1228.95,300.0
2021-02-09 12:05:00,1229.66,1230.26,1229.66,1230.17,600.0,1229.66,1230.26,1229.66,1230.17,600.0
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 12:15:00,1231.11,1231.11,1231.11,1231.11,0.0,1231.11,1231.11,1231.11,1231.11,0.0
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 12:25:00,1231.09,1231.09,1231.09,1231.09,0.0,1231.09,1231.09,1231.09,1231.09,0.0
2021-02-09 12:30:00,1232.77,1234.71,1232.77,1234.71,1042.0,1232.77,1234.71,1232.77,1234.71,1042.0
2021-02-09 12:35:00,1234.09,1234.71,1234.09,1234.24,1500.0,1234.09,1234.71,1234.09,1234.24,1500.0
2021-02-09 12:40:00,1234.8,1234.8,1232.1,1232.2,2503.0,1234.8,1234.8,1232.1,1232.2,2503.0
2021-02-09 12:45:00,1232.12,1232.13,1231.29,1231.29,200.0,1232.12,1232.13,1231.29,1231.29,200.0
2021-02-09 12:50:00,1232.2,1233.41,1231.73,1232.75,946.0,1232.2,1233.41,1231.73,1232.75,946.0
2021-02-09 12:55:00,1232.1,1232.78,1230.11,1230.12,900.0,1232.1,1232.78,1230.11,1230.12,900.0
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 13:05:00,1229.02,1229.02,1229.02,1229.02,0.0,1229.02,1229.02,1229.02,1229.02,0.0
2021-02-09 13:10:00,1229.13,1229.13,1229.13,1229.13,100.0,1229.13,1229.13,1229.13,1229.13,100.0
2021-02-09 13:15:00,1229.35,1229.4,1229.35,1229.4,200.0,1229.35,1229.4,1229.35,1229.4,200.0
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 13:25:00,1229.97,1229.97,1229.97,1229.97,0.0,1229.97,1229.97,1229.97,1229.97,0.0
2021-02-09 13:30:00,1230.07,1231.64,1230.07,1231.64,804.0,1230.07,1231.64,1230.07,1231.64,804.0
2021-02-09 13:35:00,1231.61,1231.61,1231.61,1231.61,100.0,1231.61,1231.61,1231.61,1231.61,100.0
2021-02-09 13:40:00,1231.49,1232.08,1230.6,1231.58,1200.0,1231.49,1232.08,1230.6,1231.58,1200.0
2021-02-09 13:45:00,1232.32,1232.68,1232.31,1232.67,200.0,1232.32,1232.68,1232.31,1232.67,200.0
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 13:55:00,1233.01,1233.01,1233.01,1233.01,0.0,1233.01,1233.01,1233.01,1233.01,0.0
2021-02-09 14:00:00,1232.93,1233.28,1232.93,1232.99,300.0,1232.93,1233.28,1232.93,1232.99,300.0
2021-02-09 14:05:00,1232.0,1232.13,1231.19,1231.2,500.0,1232.0,1232.13,1231.19,1231.2,500.0
2021-02-09 14:10:00,1231.34,1231.34,1231.33,1231.34,100.0,1231.34,1231.34,1231.33,1231.34,100.0
2021-02-09 14:15:00,1232.0,1232.71,1232.0,1232.71,400.0,1232.0,1232.71,1232.0,1232.71,400.0
2021-02-09 14:20:00,1232.03,1233.52,1232.02,1233.52,400.0,1232.03,1233.52,1232.02,1233.52,400.0
2021-02-09 14:25:00,1233.8,1234.01,1233.42,1233.82,1136.0,1233.8,1234.01,1233.42,1233.82,1136.0
2021-02-09 14:30:00,1233.82,1233.82,1233.82,1233.82,0.0,1233.82,1233.82,1233.82,1233.82,0.0
2021-02-09 14:35:00,1235.19,1235.45,1234.53,1234.9,900.0,1235.19,1235.45,1234.53,1234.9,900.0
2021-02-09 14:40:00,1234.25,1235.08,1234.25,1235.08,200.0,1234.25,1235.08,1234.25,1235.08,200.0
2021-02-09 14:45:00,1235.18,1235.93,1234.75,1235.32,900.0,1235.18,1235.93,1234.75,1235.32,900.0
2021-02-09 14:50:00,1234.72,1234.96,1233.81,1234.42,2312.0,1234.72,1234.96,1233.81,1234.42,2312.0
2021-02-09 14:55:00,1234.42,1234.44,1233.79,1234.15,1365.0,1234.42,1234.44,1233.79,1234.15,1365.0
2021-02-09 15:00:00,1234.52,1236.95,1234.52,1236.94,700.0,1234.52,1236.95,1234.52,1236.94,700.0
2021-02-09 15:05:00,1236.88,1237.89,1236.88,1237.89,1800.0,1236.88,1237.89,1236.88,1237.89,1800.0
2021-02-09 15:10:00,1237.89,1237.89,1235.35,1236.0,1580.0,1237.89,1237.89,1235.35,1236.0,1580.0
2021-02-09 15:15:00,1236.8,1236.81,1235.91,1236.07,1166.0,1236.8,1236.81,1235.91,1236.07,1166.0
2021-02-09 15:20:00,1236.08,1236.08,1234.43,1234.85,650.0,1236.08,1236.08,1234.43,1234.85,650.0
2021-02-09 15:25:00,1234.98,1234.98,1230.05,1230.38,3502.0,1234.98,1234.98,1230.05,1230.38,3502.0
2021-02-09 15:30:00,1231.52,1231.53,1230.34,1230.96,1400.0,1231.52,1231.53,1230.34,1230.96,1400.0
2021-02-09 15:35:00,1230.29,1231.44,1230.0,1230.36,3008.0,1230.29,1231.44,1230.0,1230.36,3008.0
2021-02-09 15:40:00,1229.56,1229.78,1225.22,1227.71,3500.0,1229.56,1229.78,1225.22,1227.71,3500.0
2021-02-09 15:45:00,1227.38,1228.46,1227.03,1227.78,1306.0,1227.38,1228.46,1227.03,1227.78,1306.0
2021-02-09 15:50:00,1226.76,1228.46,1224.84,1226.91,3100.0,1226.76,1228.46,1224.84,1226.91,3100.0
2021-02-09 15:55:00,1225.76,1226.68,1221.77,1224.47,11422.0,1225.76,1226.68,1221.77,1224.47,11422.0
2021-02-10 09:30:00,1235.16,1235.24,1228.98,1231.77,2142.0,1235.16,1235.24,1228.98,1231.77,2142.0
2021-02-10 09:35:00,1227.28,1227.42,1225.6,1226.59,601.0,1227.28,1227.42,1225.6,1226.59,601.0
2021-02-10 09:40:00,1223.38,1225.17,1222.33,1225.17,540.0,1223.38,1225.17,1222.33,1225.17,540.0
2021-02-10 09:45:00,1223.34,1223.35,1221.6,1221.6,400.0,1223.34,1223.35,1221.6,1221.6,400.0
2021-02-10 09:50:00,1219.13,1221.2,1219.13,1220.16,800.0,1219.13,1221.2,1219.13,1220.16,800.0
2021-02-10 09:55:00,1220.97,1220.97,1218.59,1219.66,600.0,1220.97,1220.97,1218.59,1219.66,600.0
2021-02-10 10:00:00,1219.66,1219.66,1216.78,1216.79,1700.0,1219.66,1219.66,1216.78,1216.79,1700.0
2021-02-10 10:05:00,1215.54,1218.47,1214.8,1218.46,500.0,1215.54,1218.47,1214.8,1218.46,500.0
2021-02-10 10:10:00,1215.37,1215.37,1213.52,1213.52,1728.0,1215.37,1215.37,1213.52,1213.52,1728.0
2021-02-10 10:15:00,1214.59,1217.73,1214.59,1217.72,1800.0,1214.59,1217.73,1214.59,1217.72,1800.0
2021-02-10 10:20:00,1215.4,1216.18,1215.04,1215.04,505.0,1215.4,1216.18,1215.04,1215.04,505.0
2021-02-10 10:25:00,1217.14,1217.14,1217.14,1217.14,300.0,1217.14,1217.14,1217.14,1217.14,300.0
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 10:35:00,1216.94,1216.94,1216.94,1216.94,0.0,1216.94,1216.94,1216.94,1216.94,0.0
2021-02-10 10:40:00,1216.8,1216.8,1215.99,1215.99,731.0,1216.8,1216.8,1215.99,1215.99,731.0
2021-02-10 10:45:00,1214.01,1216.46,1213.4,1215.25,2333.0,1214.01,1216.46,1213.4,1215.25,2333.0
2021-02-10 10:50:00,1216.63,1216.63,1215.11,1215.11,652.0,1216.63,1216.63,1215.11,1215.11,652.0
2021-02-10 10:55:00,1214.41,1216.04,1214.41,1216.03,400.0,1214.41,1216.04,1214.41,1216.03,400.0
2021-02-10 11:00:00,1217.32,1217.82,1216.76,1216.76,725.0,1217.32,1217.82,1216.76,1216.76,725.0
2021-02-10 11:05:00,1218.73,1221.31,1218.73,1221.31,600.0,1218.73,1221.31,1218.73,1221.31,600.0
2021-02-10 11:10:00,1221.31,1221.31,1221.31,1221.31,0.0,1221.31,1221.31,1221.31,1221.31,0.0
2021-02-10 11:15:00,1221.12,1222.01,1221.11,1222.01,400.0,1221.12,1222.01,1221.11,1222.01,400.0
2021-02-10 11:20:00,1221.04,1221.26,1220.71,1220.72,600.0,1221.04,1221.26,1220.71,1220.72,600.0
2021-02-10 11:25:00,1222.08,1222.37,1220.46,1221.83,2101.0,1222.08,1222.37,1220.46,1221.83,2101.0
2021-02-10 11:30:00,1221.03,1221.3,1218.45,1221.3,2407.0,1221.03,1221.3,1218.45,1221.3,2407.0
2021-02-10 11:35:00,1221.49,1221.49,1219.43,1219.44,700.0,1221.49,1221.49,1219.43,1219.44,700.0
2021-02-10 11:40:00,1220.4,1220.41,1220.4,1220.4,439.0,1220.4,1220.41,1220.4,1220.4,439.0
2021-02-10 11:45:00,1219.78,1219.78,1219.64,1219.64,300.0,1219.78,1219.78,1219.64,1219.64,300.0
2021-02-10 11:50:00,1219.64,1219.64,1219.64,1219.64,0.0,1219.64,1219.64,1219.64,1219.64,0.0
2021-02-10 11:55:00,1219.46,1219.46,1219.46,1219.46,100.0,1219.46,1219.46,1219.46,1219.46,100.0
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 12:05:00,1215.41,1215.41,1215.41,1215.41,0.0,1215.41,1215.41,1215.41,1215.41,0.0
2021-02-10 12:10:00,1215.92,1216.87,1214.6,1216.87,967.0,1215.92,1216.87,1214.6,1216.87,967.0
2021-02-10 12:15:00,1216.94,1216.95,1216.72,1216.72,200.0,1216.94,1216.95,1216.72,1216.72,200.0
2021-02-10 12:20:00,1216.83,1216.83,1214.89,1214.89,300.0,1216.83,1216.83,1214.89,1214.89,300.0
2021-02-10 12:25:00,1213.75,1215.6,1213.75,1214.88,1007.0,1213.75,1215.6,1213.75,1214.88,1007.0
2021-02-10 12:30:00,1214.58,1214.58,1212.87,1213.5,1152.0,1214.58,1214.58,1212.87,1213.5,1152.0
2021-02-10 12:35:00,1213.49,1216.13,1213.43,1215.44,1700.0,1213.49,1216.13,1213.43,1215.44,1700.0
2021-02-10 12:40:00,1215.44,1216.36,1215.43,1216.36,200.0,1215.44,1216.36,1215.43,1216.36,200.0
2021-02-10 12:45:00,1218.25,1218.65,1218.25,1218.63,482.0,1218.25,1218.65,1218.25,1218.63,482.0
2021-02-10 12:50:00,1219.31,1220.98,1219.16,1219.84,6530.0,1219.31,1220.98,1219.16,1219.84,6530.0
2021-02-10 12:55:00,1220.38,1221.39,1220.38,1221.39,626.0,1220.38,1221.39,1220.38,1221.39,626.0
2021-02-10 13:00:00,1221.25,1221.31,1221.25,1221.31,412.0,1221.25,1221.31,1221.25,1221.31,412.0
2021-02-10 13:05:00,1221.53,1221.53,1221.53,1221.53,101.0,1221.53,1221.53,1221.53,1221.53,101.0
2021-02-10 13:10:00,1221.75,1222.54,1221.65,1222.19,700.0,1221.75,1222.54,1221.65,1222.19,700.0
2021-02-10 13:15:00,1223.13,1223.37,1222.51,1223.37,2100.0,1223.13,1223.37,1222.51,1223.37,2100.0
2021-02-10 13:20:00,1222.73,1223.22,1222.72,1222.82,1252.0,1222.73,1223.22,1222.72,1222.82,1252.0
2021-02-10 13:25:00,1223.59,1223.66,1223.28,1223.28,700.0,1223.59,1223.66,1223.28,1223.28,700.0
2021-02-10 13:30:00,1223.28,1223.28,1223.28,1223.28,0.0,1223.28,1223.28,1223.28,1223.28,0.0
2021-02-10 13:35:00,1223.97,1224.84,1223.53,1223.53,3105.0,1223.97,1224.84,1223.53,1223.53,3105.0
2021-02-10 13:40:00,1223.87,1223.93,1223.14,1223.63,1132.0,1223.87,1223.93,1223.14,1223.63,1132.0
2021-02-10 13:45:00,1223.13,1223.65,1223.13,1223.64,400.0,1223.13,1223.65,1223.13,1223.64,400.0
2021-02-10 13:50:00,1221.22,1222.08,1220.62,1221.44,825.0,1221.22,1222.08,1220.62,1221.44,825.0
2021-02-10 13:55:00,1222.67,1223.65,1222.66,1223.65,500.0,1222.67,1223.65,1222.66,1223.65,500.0
2021-02-10 14:00:00,1223.0,1224.54,1221.35,1223.42,2223.0,1223.0,1224.54,1221.35,1223.42,2223.0
2021-02-10 14:05:00,1224.31,1224.32,1223.23,1223.23,805.0,1224.31,1224.32,1223.23,1223.23,805.0
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 14:15:00,1223.23,1223.23,1223.23,1223.23,0.0,1223.23,1223.23,1223.23,1223.23,0.0
2021-02-10 14:20:00,1223.03,1224.32,1222.83,1224.32,900.0,1223.03,1224.32,1222.83,1224.32,900.0
2021-02-10 14:25:00,1223.39,1223.39,1223.38,1223.39,100.0,1223.39,1223.39,1223.38,1223.39,100.0
2021-02-10 14:30:00,1224.03,1224.03,1222.96,1223.6,1303.0,1224.03,1224.03,1222.96,1223.6,1303.0
2021-02-10 14:35:00,1224.52,1224.52,1224.51,1224.52,100.0,1224.52,1224.52,1224.51,1224.52,100.0
2021-02-10 14:40:00,1224.07,1224.08,1222.08,1223.13,617.0,1224.07,1224.08,1222.08,1223.13,617.0
2021-02-10 14:45:00,1221.86,1221.86,1220.18,1220.18,700.0,1221.86,1221.86,1220.18,1220.18,700.0
2021-02-10 14:50:00,1219.31,1219.31,1219.3,1219.31,100.0,1219.31,1219.31,1219.3,1219.31,100.0
2021-02-10 14:55:00,1219.86,1220.24,1218.21,1218.21,600.0,1219.86,1220.24,1218.21,1218.21,600.0
2021-02-10 15:00:00,1220.18,1220.5,1218.17,1218.17,1551.0,1220.18,1220.5,1218.17,1218.17,1551.0
2021-02-10 15:05:00,1218.29,1218.53,1216.21,1216.21,700.0,1218.29,1218.53,1216.21,1216.21,700.0
2021-02-10 15:10:00,1218.25,1218.91,1218.22,1218.22,1100.0,1218.25,1218.91,1218.22,1218.22,1100.0
2021-02-10 15:15:00,1218.3,1218.3,1218.11,1218.13,300.0,1218.3,1218.3,1218.11,1218.13,300.0
2021-02-10 15:20:00,1217.61,1218.03,1216.05,1216.05,759.0,1217.61,1218.03,1216.05,1216.05,759.0
2021-02-10 15:25:00,1216.44,1216.47,1215.0,1216.06,1725.0,1216.44,1216.47,1215.0,1216.06,1725.0
2021-02-10 15:30:00,1216.11,1216.24,1215.01,1215.02,2541.0,1216.11,1216.24,1215.01,1215.02,2541.0
2021-02-10 15:35:00,1215.53,1215.53,1214.0,1214.0,1000.0,1215.53,1215.53,1214.0,1214.0,1000.0
2021-02-10 15:40:00,1213.93,1214.62,1211.65,1211.65,2616.0,1213.93,1214.62,1211.65,1211.65,2616.0
2021-02-10 15:45:00,1212.34,1212.77,1211.47,1211.78,4728.0,1212.34,1212.77,1211.47,1211.78,4728.0
2021-02-10 15:50:00,1212.55,1214.46,1212.54,1212.73,3358.0,1212.55,1214.46,1212.54,1212.73,3358.0
2021-02-10 15:55:00,1213.33,1214.57,1211.14,1213.3,6298.0,1213.33,1214.57,1211.14,1213.3,6298.0
2021-02-11 09:30:00,1210.97,1215.01,1210.05,1215.0,960.0,1210.97,1215.01,1210.05,1215.0,960.0
2021-02-11 09:35:00,1215.03,1218.22,1212.61,1213.31,865.0,1215.03,1218.22,1212.61,1213.31,865.0
2021-02-11 09:40:00,1211.65,1211.66,1204.99,1204.99,560.0,1211.65,1211.66,1204.99,1204.99,560.0
2021-02-11 09:45:00,1201.1,1204.27,1200.18,1202.84,2000.0,1201.1,1204.27,1200.18,1202.84,2000.0
2021-02-11 09:50:00,1197.34,1200.08,1191.67,1191.67,1985.0,1197.34,1200.08,1191.67,1191.67,1985.0
2021-02-11 09:55:00,1194.11,1199.44,1190.9,1194.83,7435.0,1194.11,1199.44,1190.9,1194.83,7435.0
2021-02-11 10:00:00,1194.0,1194.28,1187.41,1191.91,4203.0,1194.0,1194.28,1187.41,1191.91,4203.0
2021-02-11 10:05:00,1192.22,1192.23,1188.44,1188.44,1947.0,1192.22,1192.23,1188.44,1188.44,1947.0
2021-02-11 10:10:00,1188.95,1189.02,1187.86,1188.44,2000.0,1188.95,1189.02,1187.86,1188.44,2000.0
2021-02-11 10:15:00,1189.47,1190.29,1187.73,1187.8,3707.0,1189.47,1190.29,1187.73,1187.8,3707.0
2021-02-11 10:20:00,1188.57,1189.17,1187.8,1188.73,900.0,1188.57,1189.17,1187.8,1188.73,900.0
2021-02-11 10:25:00,1189.1,1189.44,1188.11,1188.87,1816.0,1189.1,1189.44,1188.11,1188.87,1816.0
2021-02-11 10:30:00,1189.11,1190.66,1185.52,1185.74,1500.0,1189.11,1190.66,1185.52,1185.74,1500.0
2021-02-11 10:35:00,1186.09,1187.03,1185.74,1187.03,1570.0,1186.09,1187.03,1185.74,1187.03,1570.0
2021-02-11 10:40:00,1187.51,1187.74,1186.24,1187.31,1200.0,1187.51,1187.74,1186.24,1187.31,1200.0
2021-02-11 10:45:00,1186.83,1188.92,1186.82,1188.89,1700.0,1186.83,1188.92,1186.82,1188.89,1700.0
2021-02-11 10:50:00,1188.9,1189.55,1187.17,1187.17,2014.0,1188.9,1189.55,1187.17,1187.17,2014.0
2021-02-11 10:55:00,1187.88,1187.89,1185.2,1185.2,1735.0,1187.88,1187.89,1185.2,1185.2,1735.0
2021-02-11 11:00:00,1184.98,1185.98,1184.56,1185.91,1800.0,1184.98,1185.98,1184.56,1185.91,1800.0
2021-02-11 11:05:00,1183.74,1184.07,1181.92,1183.82,2200.0,1183.74,1184.07,1181.92,1183.82,2200.0
2021-02-11 11:10:00,1184.07,1184.99,1182.05,1182.05,1828.0,1184.07,1184.99,1182.05,1182.05,1828.0
2021-02-11 11:15:00,1182.01,1182.01,1178.24,1179.96,1765.0,1182.01,1182.01,1178.24,1179.96,1765.0
2021-02-11 11:20:00,1180.38,1181.84,1179.66,1181.5,1600.0,1180.38,1181.84,1179.66,1181.5,1600.0
2021-02-11 11:25:00,1181.5,1183.94,1181.49,1183.45,1371.0,1181.5,1183.94,1181.49,1183.45,1371.0
2021-02-11 11:30:00,1184.11,1184.11,1181.73,1181.73,500.0,1184.11,1184.11,1181.73,1181.73,500.0
2021-02-11 11:35:00,1181.12,1181.12,1179.48,1180.96,2898.0,1181.12,1181.12,1179.48,1180.96,2898.0
2021-02-11 11:40:00,1181.26,1182.2,1181.12,1181.12,1300.0,1181.26,1182.2,1181.12,1181.12,1300.0
2021-02-11 11:45:00,1180.46,1180.47,1179.78,1179.79,300.0,1180.46,1180.47,1179.78,1179.79,300.0
2021-02-11 11:50:00,1177.19,1177.66,1175.55,1177.66,2102.0,1177.19,1177.66,1175.55,1177.66,2102.0
2021-02-11 11:55:00,1176.83,1176.94,1174.54,1174.86,600.0,1176.83,1176.94,1174.54,1174.86,600.0
2021-02-11 12:00:00,1174.16,1174.16,1172.4,1173.84,600.0,1174.16,1174.16,1172.4,1173.84,600.0
2021-02-11 12:05:00,1172.3,1172.5,1172.3,1172.5,200.0,1172.3,1172.5,1172.3,1172.5,200.0
2021-02-11 12:10:00,1171.11,1173.04,1171.11,1171.59,900.0,1171.11,1173.04,1171.11,1171.59,900.0
2021-02-11 12:15:00,1170.76,1170.76,1168.4,1169.6,2723.0,1170.76,1170.76,1168.4,1169.6,2723.0
2021-02-11 12:20:00,1169.91,1173.1,1169.66,1172.25,2301.0,1169.91,1173.1,1169.66,1172.25,2301.0
2021-02-11 12:25:00,1174.58,1176.45,1174.57,1174.59,1703.0,1174.58,1176.45,1174.57,1174.59,1703.0
2021-02-11 12:30:00,1173.87,1175.39,1173.57,1174.68,2112.0,1173.87,1175.39,1173.57,1174.68,2112.0
2021-02-11 12:35:00,1174.58,1174.58,1172.8,1173.13,880.0,1174.58,1174.58,1172.8,1173.13,880.0
2021-02-11 12:40:00,1171.13,1171.76,1167.85,1168.02,1000.0,1171.13,1171.76,1167.85,1168.02,1000.0
2021-02-11 12:45:00,1168.22,1169.59,1166.88,1169.0,1300.0,1168.22,1169.59,1166.88,1169.0,1300.0
2021-02-11 12:50:00,1169.52,1169.95,1167.3,1167.31,420.0,1169.52,1169.95,1167.3,1167.31,420.0
2021-02-11 12:55:00,1165.85,1169.09,1165.85,1169.08,1809.0,1165.85,1169.09,1165.85,1169.08,1809.0
2021-02-11 13:00:00,1169.08,1169.09,1167.77,1167.77,1120.0,1169.08,1169.09,1167.77,1167.77,1120.0
2021-02-11 13:05:00,1167.76,1167.76,1167.0,1167.67,706.0,1167.76,1167.76,1167.0,1167.67,706.0
2021-02-11 13:10:00,1167.67,1170.37,1167.66,1169.14,1201.0,1167.67,1170.37,1167.66,1169.14,1201.0
2021-02-11 13:15:00,1168.29,1170.77,1167.7,1167.7,600.0,1168.29,1170.77,1167.7,1167.7,600.0
2021-02-11 13:20:00,1167.23,1168.17,1167.22,1167.92,1200.0,1167.23,1168.17,1167.22,1167.92,1200.0
2021-02-11 13:25:00,1169.63,1169.63,1168.18,1168.19,400.0,1169.63,1169.63,1168.18,1168.19,400.0
2021-02-11 13:30:00,1168.86,1169.76,1167.29,1167.29,2161.0,1168.86,1169.76,1167.29,1167.29,2161.0
2021-02-11 13:35:00,1166.89,1168.84,1166.89,1168.27,1402.0,1166.89,1168.84,1166.89,1168.27,1402.0
2021-02-11 13:40:00,1168.33,1169.89,1168.33,1169.88,800.0,1168.33,1169.89,1168.33,1169.88,800.0
2021-02-11 13:45:00,1168.53,1168.77,1167.06,1167.52,1400.0,1168.53,1168.77,1167.06,1167.52,1400.0
2021-02-11 13:50:00,1168.71,1169.74,1168.71,1169.74,300.0,1168.71,1169.74,1168.71,1169.74,300.0
2021-02-11 13:55:00,1168.36,1169.51,1168.36,1169.51,400.0,1168.36,1169.51,1168.36,1169.51,400.0
2021-02-11 14:00:00,1168.52,1168.52,1166.5,1166.56,2472.0,1168.52,1168.52,1166.5,1166.56,2472.0
2021-02-11 14:05:00,1165.53,1166.63,1165.36,1165.75,1801.0,1165.53,1166.63,1165.36,1165.75,1801.0
2021-02-11 14:10:00,1165.29,1165.29,1163.29,1164.06,600.0,1165.29,1165.29,1163.29,1164.06,600.0
2021-02-11 14:15:00,1164.01,1165.98,1164.01,1165.98,500.0,1164.01,1165.98,1164.01,1165.98,500.0
2021-02-11 14:20:00,1164.13,1165.15,1164.12,1164.26,900.0,1164.13,1165.15,1164.12,1164.26,900.0
2021-02-11 14:25:00,1163.33,1163.34,1160.81,1161.79,1900.0,1163.33,1163.34,1160.81,1161.79,1900.0
2021-02-11 14:30:00,1160.68,1161.13,1160.0,1160.46,1921.0,1160.68,1161.13,1160.0,1160.46,1921.0
2021-02-11 14:35:00,1159.57,1159.58,1157.57,1158.15,965.0,1159.57,1159.58,1157.57,1158.15,965.0
2021-02-11 14:40:00,1158.77,1158.77,1154.34,1154.46,2801.0,1158.77,1158.77,1154.34,1154.46,2801.0
2021-02-11 14:45:00,1154.25,1155.39,1149.85,1149.85,8603.0,1154.25,1155.39,1149.85,1149.85,8603.0
2021-02-11 14:50:00,1148.3,1149.74,1147.41,1147.41,3900.0,1148.3,1149.74,1147.41,1147.41,3900.0
2021-02-11 14:55:00,1148.55,1148.99,1145.49,1147.62,3918.0,1148.55,1148.99,1145.49,1147.62,3918.0
2021-02-11 15:00:00,1147.61,1148.77,1142.8,1143.98,6260.0,1147.61,1148.77,1142.8,1143.98,6260.0
2021-02-11 15:05:00,1142.88,1145.52,1140.1,1140.54,2032.0,1142.88,1145.52,1140.1,1140.54,2032.0
2021-02-11 15:10:00,1142.15,1143.46,1140.62,1140.69,2100.0,1142.15,1143.46,1140.62,1140.69,2100.0
2021-02-11 15:15:00,1141.58,1141.89,1140.0,1141.89,1103.0,1141.58,1141.89,1140.0,1141.89,1103.0
2021-02-11 15:20:00,1142.1,1143.44,1141.88,1142.33,1611.0,1142.1,1143.44,1141.88,1142.33,1611.0
2021-02-11 15:25:00,1142.95,1143.35,1141.73,1142.08,800.0,1142.95,1143.35,1141.73,1142.08,800.0
2021-02-11 15:30:00,1140.45,1142.65,1139.18,1142.65,1300.0,1140.45,1142.65,1139.18,1142.65,1300.0
2021-02-11 15:35:00,1143.79,1144.43,1141.1,1142.14,4185.0,1143.79,1144.43,1141.1,1142.14,4185.0
2021-02-11 15:40:00,1142.47,1146.57,1142.47,1144.97,3137.0,1142.47,1146.57,1142.47,1144.97,3137.0
2021-02-11 15:45:00,1144.91,1146.18,1143.71,1145.39,2842.0,1144.91,1146.18,1143.71,1145.39,2842.0
2021-02-11 15:50:00,1144.15,1148.2,1143.16,1146.12,6010.0,1144.15,1148.2,1143.16,1146.12,6010.0
2021-02-11 15:55:00,1147.54,1151.33,1143.67,1151.33,33630.0,1147.54,1151.33,1143.67,1151.33,33630.0
2021-02-12 09:30:00,1151.12,1152.24,1148.28,1148.58,1966.0,1151.12,1152.24,1148.28,1148.58,1966.0
2021-02-12 09:35:00,1150.27,1151.72,1150.04,1150.47,614.0,1150.27,1151.72,1150.04,1150.47,614.0
2021-02-12 09:40:00,1153.19,1154.76,1151.53,1153.12,500.0,1153.19,1154.76,1151.53,1153.12,500.0
2021-02-12 09:45:00,1153.61,1153.61,1152.0,1152.05,700.0,1153.61,1153.61,1152.0,1152.05,700.0
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 09:55:00,1153.68,1153.68,1153.68,1153.68,0.0,1153.68,1153.68,1153.68,1153.68,0.0
2021-02-12 10:00:00,1156.43,1158.44,1156.14,1158.03,726.0,1156.43,1158.44,1156.14,1158.03,726.0
2021-02-12 10:05:00,1157.41,1157.42,1156.22,1156.62,1000.0,1157.41,1157.42,1156.22,1156.62,1000.0
2021-02-12 10:10:00,1156.49,1157.31,1155.22,1157.31,1300.0,1156.49,1157.31,1155.22,1157.31,1300.0
2021-02-12 10:15:00,1154.05,1154.05,1154.05,1154.05,200.0,1154.05,1154.05,1154.05,1154.05,200.0
2021-02-12 10:20:00,1153.5,1155.42,1153.5,1155.42,610.0,1153.5,1155.42,1153.5,1155.42,610.0
2021-02-12 10:25:00,1156.0,1156.09,1156.0,1156.09,300.0,1156.0,1156.09,1156.0,1156.09,300.0
2021-02-12 10:30:00,1156.76,1164.2,1156.76,1164.2,2242.0,1156.76,1164.2,1156.76,1164.2,2242.0
2021-02-12 10:35:00,1164.61,1164.95,1160.41,1162.7,2600.0,1164.61,1164.95,1160.41,1162.7,2600.0
2021-02-12 10:40:00,1164.17,1166.33,1163.78,1166.33,500.0,1164.17,1166.33,1163.78,1166.33,500.0
2021-02-12 10:45:00,1164.65,1164.65,1162.21,1162.21,427.0,1164.65,1164.65,1162.21,1162.21,427.0
2021-02-12 10:50:00,1162.12,1162.21,1159.54,1159.55,900.0,1162.12,1162.21,1159.54,1159.55,900.0
2021-02-12 10:55:00,1160.14,1160.17,1158.83,1158.83,1305.0,1160.14,1160.17,1158.83,1158.83,1305.0
2021-02-12 11:00:00,1158.83,1158.83,1158.83,1158.83,0.0,1158.83,1158.83,1158.83,1158.83,0.0
2021-02-12 11:05:00,1156.69,1156.83,1156.11,1156.83,504.0,1156.69,1156.83,1156.11,1156.83,504.0
2021-02-12 11:10:00,1157.93,1157.93,1157.09,1157.09,400.0,1157.93,1157.93,1157.09,1157.09,400.0
2021-02-12 11:15:00,1156.47,1156.47,1153.77,1153.77,1200.0,1156.47,1156.47,1153.77,1153.77,1200.0
2021-02-12 11:20:00,1154.35,1154.35,1154.35,1154.35,291.0,1154.35,1154.35,1154.35,1154.35,291.0
2021-02-12 11:25:00,1154.97,1154.97,1154.36,1154.9,703.0,1154.97,1154.97,1154.36,1154.9,703.0
2021-02-12 11:30:00,1154.9,1154.9,1154.9,1154.9,0.0,1154.9,1154.9,1154.9,1154.9,0.0
2021-02-12 11:35:00,1152.92,1152.92,1151.3,1151.31,200.0,1152.92,1152.92,1151.3,1151.31,200.0
2021-02-12 11:40:00,1149.74,1149.74,1149.5,1149.5,200.0,1149.74,1149.74,1149.5,1149.5,200.0
2021-02-12 11:45:00,1149.09,1152.99,1149.09,1152.99,500.0,1149.09,1152.99,1149.09,1152.99,500.0
2021-02-12 11:50:00,1152.1,1152.11,1151.33,1151.85,700.0,1152.1,1152.11,1151.33,1151.85,700.0
2021-02-12 11:55:00,1152.28,1152.75,1152.28,1152.75,789.0,1152.28,1152.75,1152.28,1152.75,789.0
2021-02-12 12:00:00,1153.14,1153.4,1153.14,1153.39,300.0,1153.14,1153.4,1153.14,1153.39,300.0
2021-02-12 12:05:00,1154.04,1154.04,1150.41,1150.41,900.0,1154.04,1154.04,1150.41,1150.41,900.0
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 12:15:00,1148.47,1148.47,1148.47,1148.47,0.0,1148.47,1148.47,1148.47,1148.47,0.0
2021-02-12 12:20:00,1148.01,1149.91,1148.01,1149.45,1800.0,1148.01,1149.91,1148.01,1149.45,1800.0
2021-02-12 12:25:00,1149.17,1153.14,1148.89,1153.14,500.0,1149.17,1153.14,1148.89,1153.14,500.0
2021-02-12 12:30:00,1153.14,1153.14,1153.14,1153.14,0.0,1153.14,1153.14,1153.14,1153.14,0.0
2021-02-12 12:35:00,1151.38,1151.38,1148.05,1148.05,1000.0,1151.38,1151.38,1148.05,1148.05,1000.0
2021-02-12 12:40:00,1146.85,1146.86,1146.85,1146.85,100.0,1146.85,1146.86,1146.85,1146.85,100.0
2021-02-12 12:45:00,1146.81,1146.81,1146.8,1146.81,100.0,1146.81,1146.81,1146.8,1146.81,100.0
2021-02-12 12:50:00,1148.53,1148.53,1148.53,1148.53,100.0,1148.53,1148.53,1148.53,1148.53,100.0
2021-02-12 12:55:00,1147.94,1149.51,1147.93,1149.51,713.0,1147.94,1149.51,1147.93,1149.51,713.0
2021-02-12 13:00:00,1148.06,1148.07,1144.38,1145.4,1000.0,1148.06,1148.07,1144.38,1145.4,1000.0
2021-02-12 13:05:00,1149.91,1149.91,1149.91,1149.91,100.0,1149.91,1149.91,1149.91,1149.91,100.0
2021-02-12 13:10:00,1147.22,1147.22,1145.37,1145.37,480.0,1147.22,1147.22,1145.37,1145.37,480.0
2021-02-12 13:15:00,1146.21,1146.74,1145.65,1146.31,600.0,1146.21,1146.74,1145.65,1146.31,600.0
2021-02-12 13:20:00,1145.63,1145.67,1144.48,1144.48,300.0,1145.63,1145.67,1144.48,1144.48,300.0
2021-02-12 13:25:00,1144.43,1144.47,1144.43,1144.47,369.0,1144.43,1144.47,1144.43,1144.47,369.0
2021-02-12 13:30:00,1145.21,1146.29,1145.21,1145.72,400.0,1145.21,1146.29,1145.21,1145.72,400.0
2021-02-12 13:35:00,1146.59,1147.36,1145.65,1145.65,300.0,1146.59,1147.36,1145.65,1145.65,300.0
2021-02-12 13:40:00,1145.48,1145.48,1143.66,1145.34,1800.0,1145.48,1145.48,1143.66,1145.34,1800.0
2021-02-12 13:45:00,1144.96,1144.96,1144.8,1144.81,500.0,1144.96,1144.96,1144.8,1144.81,500.0
2021-02-12 13:50:00,1147.92,1147.93,1147.92,1147.92,100.0,1147.92,1147.93,1147.92,1147.92,100.0
2021-02-12 13:55:00,1147.0,1147.75,1147.0,1147.75,306.0,1147.0,1147.75,1147.0,1147.75,306.0
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 14:05:00,1147.43,1147.43,1147.43,1147.43,0.0,1147.43,1147.43,1147.43,1147.43,0.0
2021-02-12 14:10:00,1146.58,1146.58,1145.04,1145.05,799.0,1146.58,1146.58,1145.04,1145.05,799.0
2021-02-12 14:15:00,1144.5,1144.5,1143.33,1144.32,800.0,1144.5,1144.5,1143.33,1144.32,800.0
2021-02-12 14:20:00,1144.53,1146.03,1143.53,1146.03,1500.0,1144.53,1146.03,1143.53,1146.03,1500.0
2021-02-12 14:25:00,1145.75,1147.24,1145.42,1146.68,1458.0,1145.75,1147.24,1145.42,1146.68,1458.0
2021-02-12 14:30:00,1148.69,1149.52,1148.69,1149.52,600.0,1148.69,1149.52,1148.69,1149.52,600.0
2021-02-12 14:35:00,1148.71,1148.71,1147.72,1147.72,300.0,1148.71,1148.71,1147.72,1147.72,300.0
2021-02-12 14:40:00,1147.87,1147.87,1147.06,1147.47,300.0,1147.87,1147.87,1147.06,1147.47,300.0
2021-02-12 14:45:00,1148.94,1148.95,1148.54,1148.54,686.0,1148.94,1148.95,1148.54,1148.54,686.0
2021-02-12 14:50:00,1148.25,1148.32,1146.88,1146.88,400.0,1148.25,1148.32,1146.88,1146.88,400.0
2021-02-12 14:55:00,1146.88,1147.45,1146.37,1146.79,743.0,1146.88,1147.45,1146.37,1146.79,743.0
2021-02-12 15:00:00,1146.79,1146.79,1146.79,1146.79,0.0,1146.79,1146.79,1146.79,1146.79,0.0
2021-02-12 15:05:00,1148.41,1148.91,1147.92,1148.59,400.0,1148.41,1148.91,1147.92,1148.59,400.0
2021-02-12 15:10:00,1148.03,1148.03,1147.59,1147.79,900.0,1148.03,1148.03,1147.59,1147.79,900.0
2021-02-12 15:15:00,1148.79,1149.3,1148.41,1149.16,806.0,1148.79,1149.3,1148.41,1149.16,806.0
2021-02-12 15:20:00,1149.23,1149.92,1149.09,1149.09,900.0,1149.23,1149.92,1149.09,1149.09,900.0
2021-02-12 15:25:00,1148.96,1149.25,1148.08,1148.48,900.0,1148.96,1149.25,1148.08,1148.48,900.0
2021-02-12 15:30:00,1148.1,1151.12,1147.6,1151.12,1600.0,1148.1,1151.12,1147.6,1151.12,1600.0
2021-02-12 15:35:00,1152.46,1152.47,1149.93,1151.45,901.0,1152.46,1152.47,1149.93,1151.45,901.0
2021-02-12 15:40:00,1151.01,1151.01,1147.89,1148.48,1601.0,1151.01,1151.01,1147.89,1148.48,1601.0
2021-02-12 15:45:00,1148.11,1148.24,1146.53,1148.24,1574.0,1148.11,1148.24,1146.53,1148.24,1574.0
2021-02-12 15:50:00,1147.95,1149.99,1147.04,1149.07,2550.0,1147.95,1149.99,1147.04,1149.07,2550.0
2021-02-12 15:55:00,1149.1,1149.77,1146.49,1147.4,10708.0,1149.1,1149.77,1146.49,1147.4,10708.0
2021-02-16 09:30:00,1143.0,1156.01,1143.0,1155.62,3309.0,1143.0,1156.01,1143.0,1155.62,3309.0
2021-02-16 09:35:00,1157.98,1159.19,1154.62,1155.74,3422.0,1157.98,1159.19,1154.62,1155.74,3422.0
2021-02-16 09:40:00,1157.2,1165.0,1157.2,1165.0,1215.0,1157.2,1165.0,1157.2,1165.0,1215.0
2021-02-16 09:45:00,1164.9,1166.61,1164.9,1166.6,507.0,1164.9,1166.61,1164.9,1166.6,507.0
2021-02-16 09:50:00,1166.5,1166.5,1164.18,1164.24,940.0,1166.5,1166.5,1164.18,1164.24,940.0
2021-02-16 09:55:00,1166.83,1166.83,1164.08,1165.85,2003.0,1166.83,1166.83,1164.08,1165.85,2003.0
2021-02-16 10:00:00,1164.45,1166.97,1162.52,1162.95,2032.0,1164.45,1166.97,1162.52,1162.95,2032.0
2021-02-16 10:05:00,1164.75,1167.7,1163.91,1167.7,600.0,1164.75,1167.7,1163.91,1167.7,600.0
2021-02-16 10:10:00,1167.9,1168.47,1163.89,1163.89,1029.0,1167.9,1168.47,1163.89,1163.89,1029.0
2021-02-16 10:15:00,1163.67,1163.67,1159.87,1159.88,700.0,1163.67,1163.67,1159.87,1159.88,700.0
2021-02-16 10:20:00,1160.41,1161.25,1160.4,1160.47,413.0,1160.41,1161.25,1160.4,1160.47,413.0
2021-02-16 10:25:00,1160.75,1164.24,1160.75,1164.23,450.0,1160.75,1164.24,1160.75,1164.23,450.0
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 10:35:00,1163.41,1163.41,1163.41,1163.41,0.0,1163.41,1163.41,1163.41,1163.41,0.0
2021-02-16 10:40:00,1163.84,1164.63,1162.89,1162.89,703.0,1163.84,1164.63,1162.89,1162.89,703.0
2021-02-16 10:45:00,1159.03,1159.03,1156.75,1157.16,750.0,1159.03,1159.03,1156.75,1157.16,750.0
2021-02-16 10:50:00,1155.0,1155.33,1155.0,1155.32,200.0,1155.0,1155.33,1155.0,1155.32,200.0
2021-02-16 10:55:00,1155.57,1159.19,1155.57,1159.18,800.0,1155.57,1159.19,1155.57,1159.18,800.0
2021-02-16 11:00:00,1160.47,1160.47,1160.37,1160.37,200.0,1160.47,1160.47,1160.37,1160.37,200.0
2021-02-16 11:05:00,1159.97,1160.35,1158.73,1159.7,800.0,1159.97,1160.35,1158.73,1159.7,800.0
2021-02-16 11:10:00,1159.7,1159.7,1159.7,1159.7,0.0,1159.7,1159.7,1159.7,1159.7,0.0
2021-02-16 11:15:00,1162.29,1162.29,1161.9,1161.9,300.0,1162.29,1162.29,1161.9,1161.9,300.0
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 11:25:00,1162.0,1162.0,1162.0,1162.0,0.0,1162.0,1162.0,1162.0,1162.0,0.0
2021-02-16 11:30:00,1162.18,1163.26,1161.53,1163.26,1309.0,1162.18,1163.26,1161.53,1163.26,1309.0
2021-02-16 11:35:00,1166.0,1166.71,1166.0,1166.7,1318.0,1166.0,1166.71,1166.0,1166.7,1318.0
2021-02-16 11:40:00,1166.7,1167.83,1166.16,1166.47,900.0,1166.7,1167.83,1166.16,1166.47,900.0
2021-02-16 11:45:00,1165.68,1165.69,1165.22,1165.22,300.0,1165.68,1165.69,1165.22,1165.22,300.0
2021-02-16 11:50:00,1165.29,1165.29,1164.99,1165.0,222.0,1165.29,1165.29,1164.99,1165.0,222.0
2021-02-16 11:55:00,1165.62,1165.93,1164.9,1165.93,732.0,1165.62,1165.93,1164.9,1165.93,732.0
2021-02-16 12:00:00,1167.0,1170.02,1167.0,1170.02,1184.0,1167.0,1170.02,1167.0,1170.02,1184.0
2021-02-16 12:05:00,1170.02,1171.1,1168.39,1169.0,1203.0,1170.02,1171.1,1168.39,1169.0,1203.0
2021-02-16 12:10:00,1168.38,1173.69,1168.38,1172.98,2000.0,1168.38,1173.69,1168.38,1172.98,2000.0
2021-02-16 12:15:00,1172.1,1172.1,1171.62,1171.71,1100.0,1172.1,1172.1,1171.62,1171.71,1100.0
2021-02-16 12:20:00,1172.83,1173.36,1171.92,1172.4,1380.0,1172.83,1173.36,1171.92,1172.4,1380.0
2021-02-16 12:25:00,1172.11,1176.0,1172.11,1175.25,1400.0,1172.11,1176.0,1172.11,1175.25,1400.0
2021-02-16 12:30:00,1175.01,1175.05,1174.88,1175.05,600.0,1175.01,1175.05,1174.88,1175.05,600.0
2021-02-16 12:35:00,1174.09,1178.95,1174.04,1177.84,3312.0,1174.09,1178.95,1174.04,1177.84,3312.0
2021-02-16 12:40:00,1177.94,1178.59,1176.49,1178.59,500.0,1177.94,1178.59,1176.49,1178.59,500.0
2021-02-16 12:45:00,1178.13,1178.17,1177.18,1177.18,865.0,1178.13,1178.17,1177.18,1177.18,865.0
2021-02-16 12:50:00,1177.92,1177.93,1176.28,1177.21,444.0,1177.92,1177.93,1176.28,1177.21,444.0
2021-02-16 12:55:00,1175.72,1176.97,1175.38,1176.19,400.0,1175.72,1176.97,1175.38,1176.19,400.0
2021-02-16 13:00:00,1177.42,1178.63,1177.41,1178.03,1304.0,1177.42,1178.63,1177.41,1178.03,1304.0
2021-02-16 13:05:00,1178.0,1178.0,1178.0,1178.0,500.0,1178.0,1178.0,1178.0,1178.0,500.0
2021-02-16 13:10:00,1178.0,1178.0,1178.0,1178.0,0.0,1178.0,1178.0,1178.0,1178.0,0.0
2021-02-16 13:15:00,1177.16,1177.17,1176.99,1177.0,200.0,1177.16,1177.17,1176.99,1177.0,200.0
2021-02-16 13:20:00,1176.25,1176.25,1176.25,1176.25,100.0,1176.25,1176.25,1176.25,1176.25,100.0
2021-02-16 13:25:00,1176.25,1176.25,1176.17,1176.17,300.0,1176.25,1176.25,1176.17,1176.17,300.0
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 13:35:00,1175.52,1175.52,1175.52,1175.52,0.0,1175.52,1175.52,1175.52,1175.52,0.0
2021-02-16 13:40:00,1174.39,1174.54,1174.39,1174.54,300.0,1174.39,1174.54,1174.39,1174.54,300.0
2021-02-16 13:45:00,1176.54,1176.54,1176.54,1176.54,100.0,1176.54,1176.54,1176.54,1176.54,100.0
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 13:55:00,1177.67,1177.67,1177.67,1177.67,0.0,1177.67,1177.67,1177.67,1177.67,0.0
2021-02-16 14:00:00,1177.95,1178.02,1177.61,1178.0,1210.0,1177.95,1178.02,1177.61,1178.0,1210.0
2021-02-16 14:05:00,1177.97,1177.98,1176.45,1176.77,1400.0,1177.97,1177.98,1176.45,1176.77,1400.0
2021-02-16 14:10:00,1176.77,1176.77,1176.77,1176.77,0.0,1176.77,1176.77,1176.77,1176.77,0.0
2021-02-16 14:15:00,1178.0,1179.05,1177.5,1179.05,700.0,1178.0,1179.05,1177.5,1179.05,700.0
2021-02-16 14:20:00,1180.24,1180.24,1178.25,1178.26,1400.0,1180.24,1180.24,1178.25,1178.26,1400.0
2021-02-16 14:25:00,1178.15,1181.65,1178.15,1179.89,2345.0,1178.15,1181.65,1178.15,1179.89,2345.0
2021-02-16 14:30:00,1179.89,1179.89,1179.89,1179.89,0.0,1179.89,1179.89,1179.89,1179.89,0.0
2021-02-16 14:35:00,1180.62,1181.19,1180.59,1181.18,700.0,1180.62,1181.19,1180.59,1181.18,700.0
2021-02-16 14:40:00,1180.55,1180.55,1180.52,1180.53,200.0,1180.55,1180.55,1180.52,1180.53,200.0
2021-02-16 14:45:00,1179.59,1179.59,1179.58,1179.58,349.0,1179.59,1179.59,1179.58,1179.58,349.0
2021-02-16 14:50:00,1178.72,1178.95,1178.72,1178.94,482.0,1178.72,1178.95,1178.72,1178.94,482.0
2021-02-16 14:55:00,1178.13,1178.13,1178.13,1178.13,637.0,1178.13,1178.13,1178.13,1178.13,637.0
2021-02-16 15:00:00,1176.63,1176.63,1176.63,1176.63,100.0,1176.63,1176.63,1176.63,1176.63,100.0
2021-02-16 15:05:00,1177.52,1177.69,1176.59,1176.59,800.0,1177.52,1177.69,1176.59,1176.59,800.0
2021-02-16 15:10:00,1175.95,1176.01,1175.77,1175.77,400.0,1175.95,1176.01,1175.77,1175.77,400.0
2021-02-16 15:15:00,1176.1,1176.1,1175.25,1175.68,1148.0,1176.1,1176.1,1175.25,1175.68,1148.0
2021-02-16 15:20:00,1175.77,1175.77,1173.48,1173.66,1911.0,1175.77,1175.77,1173.48,1173.66,1911.0
2021-02-16 15:25:00,1173.65,1174.22,1173.15,1173.16,700.0,1173.65,1174.22,1173.15,1173.16,700.0
2021-02-16 15:30:00,1172.84,1173.48,1172.84,1173.48,500.0,1172.84,1173.48,1172.84,1173.48,500.0
2021-02-16 15:35:00,1173.52,1174.64,1172.94,1173.53,2408.0,1173.52,1174.64,1172.94,1173.53,2408.0
2021-02-16 15:40:00,1173.99,1174.83,1172.75,1173.33,1879.0,1173.99,1174.83,1172.75,1173.33,1879.0
2021-02-16 15:45:00,1174.31,1174.31,1172.7,1173.81,1423.0,1174.31,1174.31,1172.7,1173.81,1423.0
2021-02-16 15:50:00,1174.11,1177.65,1174.11,1177.1,4290.0,1174.11,1177.65,1174.11,1177.1,4290.0
2021-02-16 15:55:00,1177.45,1177.45,1173.22,1173.52,9426.0,1177.45,1177.45,1173.22,1173.52,9426.0
2021-02-17 09:30:00,1165.37,1172.19,1165.37,1172.19,2861.0,1165.37,1172.19,1165.37,1172.19,2861.0
2021-02-17 09:35:00,1174.55,1174.55,1174.55,1174.55,100.0,1174.55,1174.55,1174.55,1174.55,100.0
2021-02-17 09:40:00,1175.35,1180.59,1175.35,1180.47,678.0,1175.35,1180.59,1175.35,1180.47,678.0
2021-02-17 09:45:00,1183.46,1183.46,1175.82,1175.95,954.0,1183.46,1183.46,1175.82,1175.95,954.0
2021-02-17 09:50:00,1177.63,1180.28,1177.46,1180.28,1100.0,1177.63,1180.28,1177.46,1180.28,1100.0
2021-02-17 09:55:00,1180.0,1181.19,1177.74,1177.74,703.0,1180.0,1181.19,1177.74,1177.74,703.0
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 10:05:00,1178.88,1178.88,1178.88,1178.88,0.0,1178.88,1178.88,1178.88,1178.88,0.0
2021-02-17 10:10:00,1179.95,1180.1,1177.64,1177.64,400.0,1179.95,1180.1,1177.64,1177.64,400.0
2021-02-17 10:15:00,1179.84,1181.69,1179.84,1180.03,500.0,1179.84,1181.69,1179.84,1180.03,500.0
2021-02-17 10:20:00,1181.97,1181.98,1180.02,1181.09,1100.0,1181.97,1181.98,1180.02,1181.09,1100.0
2021-02-17 10:25:00,1179.5,1182.69,1179.49,1180.52,600.0,1179.5,1182.69,1179.49,1180.52,600.0
2021-02-17 10:30:00,1181.46,1181.46,1177.14,1177.14,900.0,1181.46,1181.46,1177.14,1177.14,900.0
2021-02-17 10:35:00,1177.79,1177.8,1177.79,1177.79,100.0,1177.79,1177.8,1177.79,1177.79,100.0
2021-02-17 10:40:00,1175.9,1175.9,1173.81,1175.1,800.0,1175.9,1175.9,1173.81,1175.1,800.0
2021-02-17 10:45:00,1175.08,1176.89,1175.07,1176.89,550.0,1175.08,1176.89,1175.07,1176.89,550.0
2021-02-17 10:50:00,1177.54,1177.54,1175.87,1175.88,900.0,1177.54,1177.54,1175.87,1175.88,900.0
2021-02-17 10:55:00,1174.39,1174.39,1173.05,1173.05,788.0,1174.39,1174.39,1173.05,1173.05,788.0
2021-02-17 11:00:00,1172.42,1172.95,1170.38,1170.54,725.0,1172.42,1172.95,1170.38,1170.54,725.0
2021-02-17 11:05:00,1170.19,1171.08,1170.19,1170.36,500.0,1170.19,1171.08,1170.19,1170.36,500.0
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 11:15:00,1173.33,1173.33,1173.33,1173.33,0.0,1173.33,1173.33,1173.33,1173.33,0.0
2021-02-17 11:20:00,1179.16,1179.16,1179.16,1179.16,100.0,1179.16,1179.16,1179.16,1179.16,100.0
2021-02-17 11:25:00,1179.81,1181.26,1179.38,1181.26,685.0,1179.81,1181.26,1179.38,1181.26,685.0
2021-02-17 11:30:00,1181.54,1182.69,1181.53,1182.55,1400.0,1181.54,1182.69,1181.53,1182.55,1400.0
2021-02-17 11:35:00,1181.03,1181.03,1180.0,1180.07,1130.0,1181.03,1181.03,1180.0,1180.07,1130.0
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 11:45:00,1184.47,1184.47,1184.47,1184.47,0.0,1184.47,1184.47,1184.47,1184.47,0.0
2021-02-17 11:50:00,1187.84,1187.84,1186.41,1186.41,200.0,1187.84,1187.84,1186.41,1186.41,200.0
2021-02-17 11:55:00,1185.68,1188.95,1185.68,1188.6,2458.0,1185.68,1188.95,1185.68,1188.6,2458.0
2021-02-17 12:00:00,1189.2,1190.0,1188.69,1190.0,800.0,1189.2,1190.0,1188.69,1190.0,800.0
2021-02-17 12:05:00,1190.57,1191.5,1189.62,1190.09,1912.0,1190.57,1191.5,1189.62,1190.09,1912.0
2021-02-17 12:10:00,1190.67,1190.88,1190.67,1190.88,300.0,1190.67,1190.88,1190.67,1190.88,300.0
2021-02-17 12:15:00,1191.46,1193.32,1191.46,1192.67,400.0,1191.46,1193.32,1191.46,1192.67,400.0
2021-02-17 12:20:00,1193.98,1193.98,1192.11,1192.62,1734.0,1193.98,1193.98,1192.11,1192.62,1734.0
2021-02-17 12:25:00,1194.71,1196.23,1194.7,1196.23,609.0,1194.71,1196.23,1194.7,1196.23,609.0
2021-02-17 12:30:00,1196.65,1196.65,1195.64,1195.64,400.0,1196.65,1196.65,1195.64,1195.64,400.0
2021-02-17 12:35:00,1195.08,1195.08,1191.3,1192.47,1326.0,1195.08,1195.08,1191.3,1192.47,1326.0
2021-02-17 12:40:00,1192.47,1192.47,1192.47,1192.47,0.0,1192.47,1192.47,1192.47,1192.47,0.0
2021-02-17 12:45:00,1192.35,1192.35,1188.89,1189.54,1100.0,1192.35,1192.35,1188.89,1189.54,1100.0
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 12:55:00,1184.31,1184.31,1184.31,1184.31,0.0,1184.31,1184.31,1184.31,1184.31,0.0
2021-02-17 13:00:00,1184.67,1184.86,1184.66,1184.85,300.0,1184.67,1184.86,1184.66,1184.85,300.0
2021-02-17 13:05:00,1186.26,1187.63,1186.26,1186.97,600.0,1186.26,1187.63,1186.26,1186.97,600.0
2021-02-17 13:10:00,1184.79,1184.79,1184.78,1184.79,108.0,1184.79,1184.79,1184.78,1184.79,108.0
2021-02-17 13:15:00,1186.55,1187.6,1186.55,1187.6,200.0,1186.55,1187.6,1186.55,1187.6,200.0
2021-02-17 13:20:00,1188.2,1190.26,1188.2,1190.26,200.0,1188.2,1190.26,1188.2,1190.26,200.0
2021-02-17 13:25:00,1189.74,1192.46,1189.74,1192.46,530.0,1189.74,1192.46,1189.74,1192.46,530.0
2021-02-17 13:30:00,1191.54,1192.97,1191.48,1192.38,700.0,1191.54,1192.97,1191.48,1192.38,700.0
2021-02-17 13:35:00,1191.67,1191.67,1191.67,1191.67,100.0,1191.67,1191.67,1191.67,1191.67,100.0
2021-02-17 13:40:00,1192.19,1192.82,1192.13,1192.82,605.0,1192.19,1192.82,1192.13,1192.82,605.0
2021-02-17 13:45:00,1193.33,1193.37,1192.93,1193.37,300.0,1193.33,1193.37,1192.93,1193.37,300.0
2021-02-17 13:50:00,1193.24,1194.48,1193.04,1194.48,615.0,1193.24,1194.48,1193.04,1194.48,615.0
2021-02-17 13:55:00,1193.51,1193.73,1192.34,1192.34,800.0,1193.51,1193.73,1192.34,1192.34,800.0
2021-02-17 14:00:00,1192.37,1192.37,1192.37,1192.37,102.0,1192.37,1192.37,1192.37,1192.37,102.0
2021-02-17 14:05:00,1192.18,1192.18,1192.17,1192.18,100.0,1192.18,1192.18,1192.17,1192.18,100.0
2021-02-17 14:10:00,1192.16,1193.8,1191.91,1192.37,1093.0,1192.16,1193.8,1191.91,1192.37,1093.0
2021-02-17 14:15:00,1191.59,1192.98,1191.59,1192.98,385.0,1191.59,1192.98,1191.59,1192.98,385.0
2021-02-17 14:20:00,1192.05,1192.05,1188.31,1189.29,1100.0,1192.05,1192.05,1188.31,1189.29,1100.0
2021-02-17 14:25:00,1188.92,1191.37,1188.65,1191.37,1200.0,1188.92,1191.37,1188.65,1191.37,1200.0
2021-02-17 14:30:00,1191.97,1192.57,1191.68,1191.69,837.0,1191.97,1192.57,1191.68,1191.69,837.0
2021-02-17 14:35:00,1191.24,1191.81,1188.99,1189.73,1784.0,1191.24,1191.81,1188.99,1189.73,1784.0
2021-02-17 14:40:00,1189.74,1191.42,1189.74,1191.42,300.0,1189.74,1191.42,1189.74,1191.42,300.0
2021-02-17 14:45:00,1192.08,1193.96,1192.08,1193.96,1508.0,1192.08,1193.96,1192.08,1193.96,1508.0
2021-02-17 14:50:00,1193.45,1194.98,1192.88,1192.88,600.0,1193.45,1194.98,1192.88,1192.88,600.0
2021-02-17 14:55:00,1193.97,1193.98,1193.01,1193.01,400.0,1193.97,1193.98,1193.01,1193.01,400.0
2021-02-17 15:00:00,1192.91,1193.94,1192.91,1193.94,500.0,1192.91,1193.94,1192.91,1193.94,500.0
2021-02-17 15:05:00,1194.95,1197.21,1194.95,1196.0,2988.0,1194.95,1197.21,1194.95,1196.0,2988.0
2021-02-17 15:10:00,1196.46,1197.31,1196.46,1197.06,1102.0,1196.46,1197.31,1196.46,1197.06,1102.0
2021-02-17 15:15:00,1197.61,1198.47,1197.23,1198.47,700.0,1197.61,1198.47,1197.23,1198.47,700.0
2021-02-17 15:20:00,1198.29,1199.07,1198.29,1199.07,400.0,1198.29,1199.07,1198.29,1199.07,400.0
2021-02-17 15:25:00,1198.25,1200.47,1197.84,1198.78,4272.0,1198.25,1200.47,1197.84,1198.78,4272.0
2021-02-17 15:30:00,1197.86,1199.72,1197.86,1198.87,908.0,1197.86,1199.72,1197.86,1198.87,908.0
2021-02-17 15:35:00,1198.72,1198.72,1198.07,1198.55,1064.0,1198.72,1198.72,1198.07,1198.55,1064.0
2021-02-17 15:40:00,1199.03,1199.1,1195.51,1195.51,1103.0,1199.03,1199.1,1195.51,1195.51,1103.0
2021-02-17 15:45:00,1195.67,1197.06,1195.67,1196.47,1100.0,1195.67,1197.06,1195.67,1196.47,1100.0
2021-02-17 15:50:00,1196.8,1197.2,1194.91,1197.2,2120.0,1196.8,1197.2,1194.91,1197.2,2120.0
2021-02-17 15:55:00,1197.15,1197.15,1192.5,1192.97,3781.0,1197.15,1197.15,1192.5,1192.97,3781.0
2021-02-18 09:30:00,1190.45,1195.49,1185.37,1195.49,2409.0,1190.45,1195.49,1185.37,1195.49,2409.0
2021-02-18 09:35:00,1197.72,1197.73,1197.72,1197.72,100.0,1197.72,1197.73,1197.72,1197.72,100.0
2021-02-18 09:40:00,1197.72,1197.72,1197.72,1197.72,0.0,1197.72,1197.72,1197.72,1197.72,0.0
2021-02-18 09:45:00,1196.39,1202.86,1196.39,1202.85,600.0,1196.39,1202.86,1196.39,1202.85,600.0
2021-02-18 09:50:00,1198.71,1198.71,1198.7,1198.7,404.0,1198.71,1198.71,1198.7,1198.7,404.0
2021-02-18 09:55:00,1196.5,1200.23,1196.5,1200.22,304.0,1196.5,1200.23,1196.5,1200.22,304.0
2021-02-18 10:00:00,1198.26,1201.06,1198.25,1201.05,550.0,1198.26,1201.06,1198.25,1201.05,550.0
2021-02-18 10:05:00,1198.64,1200.86,1197.43,1200.85,800.0,1198.64,1200.86,1197.43,1200.85,800.0
2021-02-18 10:10:00,1202.52,1205.45,1202.52,1205.03,1565.0,1202.52,1205.45,1202.52,1205.03,1565.0
2021-02-18 10:15:00,1203.6,1208.09,1203.21,1208.09,1628.0,1203.6,1208.09,1203.21,1208.09,1628.0
2021-02-18 10:20:00,1209.01,1209.32,1207.42,1207.88,601.0,1209.01,1209.32,1207.42,1207.88,601.0
2021-02-18 10:25:00,1209.21,1215.42,1207.7,1215.42,1018.0,1209.21,1215.42,1207.7,1215.42,1018.0
2021-02-18 10:30:00,1212.94,1216.92,1212.2,1214.9,3874.0,1212.94,1216.92,1212.2,1214.9,3874.0
2021-02-18 10:35:00,1217.68,1217.69,1213.61,1214.95,1286.0,1217.68,1217.69,1213.61,1214.95,1286.0
2021-02-18 10:40:00,1216.17,1216.17,1215.0,1215.2,700.0,1216.17,1216.17,1215.0,1215.2,700.0
2021-02-18 10:45:00,1213.71,1213.71,1208.3,1211.65,2069.0,1213.71,1213.71,1208.3,1211.65,2069.0
2021-02-18 10:50:00,1210.79,1210.79,1210.79,1210.79,200.0,1210.79,1210.79,1210.79,1210.79,200.0
2021-02-18 10:55:00,1211.41,1211.42,1206.88,1206.89,1658.0,1211.41,1211.42,1206.88,1206.89,1658.0
2021-02-18 11:00:00,1204.01,1206.0,1203.68,1206.0,1517.0,1204.01,1206.0,1203.68,1206.0,1517.0
2021-02-18 11:05:00,1205.52,1205.52,1205.51,1205.52,100.0,1205.52,1205.52,1205.51,1205.52,100.0
2021-02-18 11:10:00,1206.8,1206.8,1206.64,1206.66,500.0,1206.8,1206.8,1206.64,1206.66,500.0
2021-02-18 11:15:00,1206.83,1207.59,1206.11,1206.53,509.0,1206.83,1207.59,1206.11,1206.53,509.0
2021-02-18 11:20:00,1207.81,1207.81,1206.73,1206.73,200.0,1207.81,1207.81,1206.73,1206.73,200.0
2021-02-18 11:25:00,1206.2,1206.94,1206.2,1206.71,400.0,1206.2,1206.94,1206.2,1206.71,400.0
2021-02-18 11:30:00,1206.53,1207.11,1205.65,1206.21,1176.0,1206.53,1207.11,1205.65,1206.21,1176.0
2021-02-18 11:35:00,1207.26,1207.26,1206.21,1206.23,1150.0,1207.26,1207.26,1206.21,1206.23,1150.0
2021-02-18 11:40:00,1204.96,1204.96,1204.96,1204.96,200.0,1204.96,1204.96,1204.96,1204.96,200.0
2021-02-18 11:45:00,1205.68,1206.94,1205.68,1206.94,200.0,1205.68,1206.94,1205.68,1206.94,200.0
2021-02-18 11:50:00,1206.56,1206.56,1205.06,1205.07,1525.0,1206.56,1206.56,1205.06,1205.07,1525.0
2021-02-18 11:55:00,1202.12,1204.49,1201.91,1204.49,1406.0,1202.12,1204.49,1201.91,1204.49,1406.0
2021-02-18 12:00:00,1203.16,1203.16,1203.16,1203.16,200.0,1203.16,1203.16,1203.16,1203.16,200.0
2021-02-18 12:05:00,1202.82,1202.82,1201.09,1201.73,1230.0,1202.82,1202.82,1201.09,1201.73,1230.0
2021-02-18 12:10:00,1202.66,1202.67,1202.65,1202.67,229.0,1202.66,1202.67,1202.65,1202.67,229.0
2021-02-18 12:15:00,1203.29,1203.74,1203.29,1203.73,200.0,1203.29,1203.74,1203.29,1203.73,200.0
2021-02-18 12:20:00,1203.77,1204.18,1203.62,1203.86,400.0,1203.77,1204.18,1203.62,1203.86,400.0
2021-02-18 12:25:00,1203.21,1203.21,1200.97,1200.97,300.0,1203.21,1203.21,1200.97,1200.97,300.0
2021-02-18 12:30:00,1199.98,1199.98,1199.98,1199.98,100.0,1199.98,1199.98,1199.98,1199.98,100.0
2021-02-18 12:35:00,1198.86,1199.52,1197.56,1197.58,1149.0,1198.86,1199.52,1197.56,1197.58,1149.0
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 12:45:00,1197.95,1197.95,1197.95,1197.95,0.0,1197.95,1197.95,1197.95,1197.95,0.0
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 12:55:00,1198.36,1198.36,1198.36,1198.36,0.0,1198.36,1198.36,1198.36,1198.36,0.0
2021-02-18 13:00:00,1197.56,1197.57,1195.77,1195.77,529.0,1197.56,1197.57,1195.77,1195.77,529.0
2021-02-18 13:05:00,1195.83,1196.85,1195.81,1196.16,600.0,1195.83,1196.85,1195.81,1196.16,600.0
2021-02-18 13:10:00,1196.16,1196.16,1196.16,1196.16,0.0,1196.16,1196.16,1196.16,1196.16,0.0
2021-02-18 13:15:00,1196.74,1196.92,1196.26,1196.27,300.0,1196.74,1196.92,1196.26,1196.27,300.0
2021-02-18 13:20:00,1196.39,1197.6,1196.15,1197.03,700.0,1196.39,1197.6,1196.15,1197.03,700.0
2021-02-18 13:25:00,1196.13,1196.13,1196.13,1196.13,100.0,1196.13,1196.13,1196.13,1196.13,100.0
2021-02-18 13:30:00,1196.39,1199.4,1196.39,1199.4,1439.0,1196.39,1199.4,1196.39,1199.4,1439.0
2021-02-18 13:35:00,1199.55,1201.71,1199.54,1201.06,1934.0,1199.55,1201.71,1199.54,1201.06,1934.0
2021-02-18 13:40:00,1200.8,1200.8,1200.79,1200.8,100.0,1200.8,1200.8,1200.79,1200.8,100.0
2021-02-18 13:45:00,1200.94,1200.97,1200.94,1200.97,200.0,1200.94,1200.97,1200.94,1200.97,200.0
2021-02-18 13:50:00,1201.01,1203.14,1201.0,1203.13,600.0,1201.01,1203.14,1201.0,1203.13,600.0
2021-02-18 13:55:00,1203.86,1203.86,1203.13,1203.13,962.0,1203.86,1203.86,1203.13,1203.13,962.0
2021-02-18 14:00:00,1202.41,1204.11,1202.07,1204.11,800.0,1202.41,1204.11,1202.07,1204.11,800.0
2021-02-18 14:05:00,1204.9,1205.05,1203.71,1204.96,1323.0,1204.9,1205.05,1203.71,1204.96,1323.0
2021-02-18 14:10:00,1205.39,1205.51,1205.1,1205.1,623.0,1205.39,1205.51,1205.1,1205.1,623.0
2021-02-18 14:15:00,1205.41,1205.45,1203.32,1203.74,1590.0,1205.41,1205.45,1203.32,1203.74,1590.0
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 14:25:00,1205.0,1205.0,1205.0,1205.0,0.0,1205.0,1205.0,1205.0,1205.0,0.0
2021-02-18 14:30:00,1206.69,1206.7,1206.69,1206.69,100.0,1206.69,1206.7,1206.69,1206.69,100.0
2021-02-18 14:35:00,1207.34,1207.35,1207.34,1207.34,100.0,1207.34,1207.35,1207.34,1207.34,100.0
2021-02-18 14:40:00,1207.88,1211.59,1207.87,1210.41,3900.0,1207.88,1211.59,1207.87,1210.41,3900.0
2021-02-18 14:45:00,1212.04,1213.01,1212.0,1213.01,500.0,1212.04,1213.01,1212.0,1213.01,500.0
2021-02-18 14:50:00,1212.36,1212.36,1212.03,1212.04,501.0,1212.36,1212.36,1212.03,1212.04,501.0
2021-02-18 14:55:00,1211.35,1211.35,1211.35,1211.35,100.0,1211.35,1211.35,1211.35,1211.35,100.0
2021-02-18 15:00:00,1210.43,1211.93,1210.41,1211.93,1000.0,1210.43,1211.93,1210.41,1211.93,1000.0
2021-02-18 15:05:00,1212.8,1212.8,1211.9,1211.9,200.0,1212.8,1212.8,1211.9,1211.9,200.0
2021-02-18 15:10:00,1213.04,1213.04,1211.73,1212.85,1143.0,1213.04,1213.04,1211.73,1212.85,1143.0
2021-02-18 15:15:00,1212.95,1215.07,1212.53,1214.13,1014.0,1212.95,1215.07,1212.53,1214.13,1014.0
2021-02-18 15:20:00,1214.76,1215.01,1213.58,1214.11,1000.0,1214.76,1215.01,1213.58,1214.11,1000.0
2021-02-18 15:25:00,1215.36,1216.05,1215.36,1216.05,400.0,1215.36,1216.05,1215.36,1216.05,400.0
2021-02-18 15:30:00,1215.04,1216.83,1215.04,1216.09,400.0,1215.04,1216.83,1215.04,1216.09,400.0
2021-02-18 15:35:00,1216.43,1216.43,1212.8,1214.96,3438.0,1216.43,1216.43,1212.8,1214.96,3438.0
2021-02-18 15:40:00,1213.5,1216.04,1213.49,1215.65,1377.0,1213.5,1216.04,1213.49,1215.65,1377.0
2021-02-18 15:45:00,1215.13,1215.35,1213.83,1213.83,1005.0,1215.13,1215.35,1213.83,1213.83,1005.0
2021-02-18 15:50:00,1213.94,1215.28,1211.45,1211.58,3592.0,1213.94,1215.28,1211.45,1211.58,3592.0
2021-02-18 15:55:00,1212.29,1212.41,1210.14,1211.43,6627.0,1212.29,1212.41,1210.14,1211.43,6627.0
2021-02-19 09:30:00,1212.34,1212.84,1209.92,1210.3,4899.0,1212.34,1212.84,1209.92,1210.3,4899.0
2021-02-19 09:35:00,1208.26,1208.26,1203.59,1203.59,704.0,1208.26,1208.26,1203.59,1203.59,704.0
2021-02-19 09:40:00,1200.42,1202.33,1200.41,1202.33,200.0,1200.42,1202.33,1200.41,1202.33,200.0
2021-02-19 09:45:00,1198.6,1198.6,1198.31,1198.31,400.0,1198.6,1198.6,1198.31,1198.31,400.0
2021-02-19 09:50:00,1200.4,1206.94,1200.4,1206.93,802.0,1200.4,1206.94,1200.4,1206.93,802.0
2021-02-19 09:55:00,1206.55,1210.0,1206.48,1210.0,1000.0,1206.55,1210.0,1206.48,1210.0,1000.0
2021-02-19 10:00:00,1210.83,1211.91,1209.79,1211.4,1103.0,1210.83,1211.91,1209.79,1211.4,1103.0
2021-02-19 10:05:00,1213.27,1214.4,1213.04,1213.07,1100.0,1213.27,1214.4,1213.04,1213.07,1100.0
2021-02-19 10:10:00,1213.76,1215.01,1212.56,1214.81,2200.0,1213.76,1215.01,1212.56,1214.81,2200.0
2021-02-19 10:15:00,1215.62,1217.78,1214.14,1217.27,2140.0,1215.62,1217.78,1214.14,1217.27,2140.0
2021-02-19 10:20:00,1216.38,1216.41,1214.9,1215.35,500.0,1216.38,1216.41,1214.9,1215.35,500.0
2021-02-19 10:25:00,1214.55,1215.98,1214.12,1215.97,809.0,1214.55,1215.98,1214.12,1215.97,809.0
2021-02-19 10:30:00,1216.71,1216.71,1214.95,1215.13,900.0,1216.71,1216.71,1214.95,1215.13,900.0
2021-02-19 10:35:00,1214.43,1215.1,1214.3,1215.1,800.0,1214.43,1215.1,1214.3,1215.1,800.0
2021-02-19 10:40:00,1213.49,1213.59,1212.0,1212.3,700.0,1213.49,1213.59,1212.0,1212.3,700.0
2021-02-19 10:45:00,1211.81,1212.94,1211.81,1211.83,900.0,1211.81,1212.94,1211.81,1211.83,900.0
2021-02-19 10:50:00,1210.61,1210.62,1210.61,1210.61,124.0,1210.61,1210.62,1210.61,1210.61,124.0
2021-02-19 10:55:00,1213.24,1214.57,1212.8,1213.45,1700.0,1213.24,1214.57,1212.8,1213.45,1700.0
2021-02-19 11:00:00,1215.82,1215.83,1215.82,1215.82,100.0,1215.82,1215.83,1215.82,1215.82,100.0
2021-02-19 11:05:00,1216.52,1218.35,1215.74,1217.11,1200.0,1216.52,1218.35,1215.74,1217.11,1200.0
2021-02-19 11:10:00,1215.74,1216.14,1215.25,1216.14,574.0,1215.74,1216.14,1215.25,1216.14,574.0
2021-02-19 11:15:00,1218.31,1218.62,1218.31,1218.61,400.0,1218.31,1218.62,1218.31,1218.61,400.0
2021-02-19 11:20:00,1217.85,1219.01,1217.83,1219.0,578.0,1217.85,1219.01,1217.83,1219.0,578.0
2021-02-19 11:25:00,1218.26,1219.5,1218.26,1219.5,315.0,1218.26,1219.5,1218.26,1219.5,315.0
2021-02-19 11:30:00,1219.11,1219.58,1218.77,1219.57,500.0,1219.11,1219.58,1218.77,1219.57,500.0
2021-02-19 11:35:00,1219.03,1221.05,1219.0,1221.05,1300.0,1219.03,1221.05,1219.0,1221.05,1300.0
2021-02-19 11:40:00,1222.5,1222.5,1220.34,1220.42,800.0,1222.5,1222.5,1220.34,1220.42,800.0
2021-02-19 11:45:00,1221.0,1221.51,1220.92,1221.51,630.0,1221.0,1221.51,1220.92,1221.51,630.0
2021-02-19 11:50:00,1219.67,1219.67,1218.17,1218.18,1100.0,1219.67,1219.67,1218.17,1218.18,1100.0
2021-02-19 11:55:00,1217.96,1218.47,1217.96,1218.47,300.0,1217.96,1218.47,1217.96,1218.47,300.0
2021-02-19 12:00:00,1217.79,1217.79,1215.66,1216.64,900.0,1217.79,1217.79,1215.66,1216.64,900.0
2021-02-19 12:05:00,1215.94,1216.67,1215.66,1215.68,1227.0,1215.94,1216.67,1215.66,1215.68,1227.0
2021-02-19 12:10:00,1216.67,1217.64,1216.48,1216.89,725.0,1216.67,1217.64,1216.48,1216.89,725.0
2021-02-19 12:15:00,1217.08,1217.08,1215.92,1215.93,900.0,1217.08,1217.08,1215.92,1215.93,900.0
2021-02-19 12:20:00,1215.78,1216.68,1215.77,1216.68,417.0,1215.78,1216.68,1215.77,1216.68,417.0
2021-02-19 12:25:00,1216.17,1218.73,1216.17,1218.73,400.0,1216.17,1218.73,1216.17,1218.73,400.0
2021-02-19 12:30:00,1217.46,1218.23,1217.46,1218.23,386.0,1217.46,1218.23,1217.46,1218.23,386.0
2021-02-19 12:35:00,1219.19,1219.2,1218.26,1218.27,300.0,1219.19,1219.2,1218.26,1218.27,300.0
2021-02-19 12:40:00,1217.52,1217.69,1217.27,1217.27,803.0,1217.52,1217.69,1217.27,1217.27,803.0
2021-02-19 12:45:00,1217.16,1219.16,1217.15,1219.16,200.0,1217.16,1219.16,1217.15,1219.16,200.0
2021-02-19 12:50:00,1219.16,1219.16,1219.16,1219.16,0.0,1219.16,1219.16,1219.16,1219.16,0.0
2021-02-19 12:55:00,1217.43,1217.82,1216.99,1217.39,1286.0,1217.43,1217.82,1216.99,1217.39,1286.0
2021-02-19 13:00:00,1217.33,1217.34,1216.02,1216.03,300.0,1217.33,1217.34,1216.02,1216.03,300.0
2021-02-19 13:05:00,1216.42,1216.42,1216.41,1216.42,100.0,1216.42,1216.42,1216.41,1216.42,100.0
2021-02-19 13:10:00,1216.72,1219.07,1216.72,1219.07,400.0,1216.72,1219.07,1216.72,1219.07,400.0
2021-02-19 13:15:00,1217.25,1217.8,1216.02,1217.8,300.0,1217.25,1217.8,1216.02,1217.8,300.0
2021-02-19 13:20:00,1217.94,1218.24,1217.93,1218.24,200.0,1217.94,1218.24,1217.93,1218.24,200.0
2021-02-19 13:25:00,1218.31,1218.31,1218.3,1218.31,100.0,1218.31,1218.31,1218.3,1218.31,100.0
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 13:35:00,1217.38,1217.38,1217.38,1217.38,0.0,1217.38,1217.38,1217.38,1217.38,0.0
2021-02-19 13:40:00,1217.14,1217.14,1216.55,1216.59,744.0,1217.14,1217.14,1216.55,1216.59,744.0
2021-02-19 13:45:00,1216.29,1216.45,1213.99,1214.24,1200.0,1216.29,1216.45,1213.99,1214.24,1200.0
2021-02-19 13:50:00,1213.55,1213.56,1213.55,1213.55,147.0,1213.55,1213.56,1213.55,1213.55,147.0
2021-02-19 13:55:00,1214.24,1217.36,1214.24,1217.36,300.0,1214.24,1217.36,1214.24,1217.36,300.0
2021-02-19 14:00:00,1216.81,1216.81,1216.64,1216.64,400.0,1216.81,1216.81,1216.64,1216.64,400.0
2021-02-19 14:05:00,1215.47,1215.49,1215.47,1215.48,301.0,1215.47,1215.49,1215.47,1215.48,301.0
2021-02-19 14:10:00,1215.63,1216.57,1215.61,1216.57,653.0,1215.63,1216.57,1215.61,1216.57,653.0
2021-02-19 14:15:00,1218.11,1218.52,1216.87,1216.87,800.0,1218.11,1218.52,1216.87,1216.87,800.0
2021-02-19 14:20:00,1215.88,1216.43,1214.69,1214.94,1200.0,1215.88,1216.43,1214.69,1214.94,1200.0
2021-02-19 14:25:00,1214.48,1214.48,1213.58,1213.62,400.0,1214.48,1214.48,1213.58,1213.62,400.0
2021-02-19 14:30:00,1212.39,1213.52,1212.39,1213.17,607.0,1212.39,1213.52,1212.39,1213.17,607.0
2021-02-19 14:35:00,1212.89,1215.01,1212.88,1215.01,1036.0,1212.89,1215.01,1212.88,1215.01,1036.0
2021-02-19 14:40:00,1215.37,1216.69,1214.59,1214.6,1300.0,1215.37,1216.69,1214.59,1214.6,1300.0
2021-02-19 14:45:00,1214.83,1215.99,1214.83,1214.83,500.0,1214.83,1215.99,1214.83,1214.83,500.0
2021-02-19 14:50:00,1214.77,1215.47,1214.12,1214.77,700.0,1214.77,1215.47,1214.12,1214.77,700.0
2021-02-19 14:55:00,1214.12,1216.13,1213.74,1216.13,2003.0,1214.12,1216.13,1213.74,1216.13,2003.0
2021-02-19 15:00:00,1216.09,1216.09,1213.74,1214.2,1400.0,1216.09,1216.09,1213.74,1214.2,1400.0
2021-02-19 15:05:00,1213.84,1213.92,1212.22,1212.22,2700.0,1213.84,1213.92,1212.22,1212.22,2700.0
2021-02-19 15:10:00,1212.39,1215.13,1212.39,1212.87,1707.0,1212.39,1215.13,1212.39,1212.87,1707.0
2021-02-19 15:15:00,1213.29,1213.44,1213.24,1213.3,613.0,1213.29,1213.44,1213.24,1213.3,613.0
2021-02-19 15:20:00,1213.14,1213.14,1210.52,1210.52,1808.0,1213.14,1213.14,1210.52,1210.52,1808.0
2021-02-19 15:25:00,1209.98,1210.18,1209.53,1209.9,1074.0,1209.98,1210.18,1209.53,1209.9,1074.0
2021-02-19 15:30:00,1210.48,1212.66,1210.48,1211.34,2300.0,1210.48,1212.66,1210.48,1211.34,2300.0
2021-02-19 15:35:00,1210.31,1211.04,1210.31,1211.04,600.0,1210.31,1211.04,1210.31,1211.04,600.0
2021-02-19 15:40:00,1211.04,1211.04,1208.51,1208.58,1800.0,1211.04,1211.04,1208.51,1208.58,1800.0
2021-02-19 15:45:00,1210.02,1212.76,1209.33,1210.04,3644.0,1210.02,1212.76,1209.33,1210.04,3644.0
2021-02-19 15:50:00,1208.1,1210.86,1205.03,1206.65,3919.0,1208.1,1210.86,1205.03,1206.65,3919.0
2021-02-19 15:55:00,1204.42,1207.06,1204.2,1205.92,16611.0,1204.42,1207.06,1204.2,1205.92,16611.0
2021-02-22 09:30:00,1207.47,1207.47,1201.77,1206.92,2694.0,1207.47,1207.47,1201.77,1206.92,2694.0
2021-02-22 09:35:00,1204.41,1204.42,1203.98,1203.99,300.0,1204.41,1204.42,1203.98,1203.99,300.0
2021-02-22 09:40:00,1201.83,1204.96,1200.56,1201.54,1009.0,1201.83,1204.96,1200.56,1201.54,1009.0
2021-02-22 09:45:00,1205.07,1206.88,1203.73,1204.94,1000.0,1205.07,1206.88,1203.73,1204.94,1000.0
2021-02-22 09:50:00,1204.44,1205.5,1200.61,1200.61,1400.0,1204.44,1205.5,1200.61,1200.61,1400.0
2021-02-22 09:55:00,1200.57,1201.34,1198.56,1198.91,905.0,1200.57,1201.34,1198.56,1198.91,905.0
2021-02-22 10:00:00,1200.15,1201.41,1199.29,1201.24,650.0,1200.15,1201.41,1199.29,1201.24,650.0
2021-02-22 10:05:00,1200.03,1202.98,1200.02,1202.22,700.0,1200.03,1202.98,1200.02,1202.22,700.0
2021-02-22 10:10:00,1203.14,1203.14,1200.96,1202.05,600.0,1203.14,1203.14,1200.96,1202.05,600.0
2021-02-22 10:15:00,1200.96,1202.23,1199.57,1201.43,1506.0,1200.96,1202.23,1199.57,1201.43,1506.0
2021-02-22 10:20:00,1201.82,1201.82,1200.07,1200.65,1404.0,1201.82,1201.82,1200.07,1200.65,1404.0
2021-02-22 10:25:00,1200.56,1200.56,1196.6,1196.6,810.0,1200.56,1200.56,1196.6,1196.6,810.0
2021-02-22 10:30:00,1196.83,1201.92,1196.7,1199.71,2900.0,1196.83,1201.92,1196.7,1199.71,2900.0
2021-02-22 10:35:00,1200.0,1200.0,1197.68,1197.79,2200.0,1200.0,1200.0,1197.68,1197.79,2200.0
2021-02-22 10:40:00,1197.79,1198.01,1196.1,1196.1,1835.0,1197.79,1198.01,1196.1,1196.1,1835.0
2021-02-22 10:45:00,1195.52,1196.45,1190.15,1190.15,1200.0,1195.52,1196.45,1190.15,1190.15,1200.0
2021-02-22 10:50:00,1188.79,1189.13,1183.8,1185.71,2600.0,1188.79,1189.13,1183.8,1185.71,2600.0
2021-02-22 10:55:00,1185.61,1188.39,1184.26,1188.38,3210.0,1185.61,1188.39,1184.26,1188.38,3210.0
2021-02-22 11:00:00,1186.79,1187.98,1184.5,1187.49,2866.0,1186.79,1187.98,1184.5,1187.49,2866.0
2021-02-22 11:05:00,1187.52,1187.69,1184.37,1187.51,2581.0,1187.52,1187.69,1184.37,1187.51,2581.0
2021-02-22 11:10:00,1187.51,1189.77,1187.43,1189.77,2782.0,1187.51,1189.77,1187.43,1189.77,2782.0
2021-02-22 11:15:00,1189.41,1189.86,1187.67,1187.67,1745.0,1189.41,1189.86,1187.67,1187.67,1745.0
2021-02-22 11:20:00,1187.88,1190.52,1187.88,1190.52,1015.0,1187.88,1190.52,1187.88,1190.52,1015.0
2021-02-22 11:25:00,1191.52,1192.42,1190.98,1192.18,1100.0,1191.52,1192.42,1190.98,1192.18,1100.0
2021-02-22 11:30:00,1192.5,1195.91,1192.03,1195.91,2541.0,1192.5,1195.91,1192.03,1195.91,2541.0
2021-02-22 11:35:00,1197.17,1199.27,1196.72,1196.72,1700.0,1197.17,1199.27,1196.72,1196.72,1700.0
2021-02-22 11:40:00,1195.9,1196.13,1195.75,1196.01,891.0,1195.9,1196.13,1195.75,1196.01,891.0
2021-02-22 11:45:00,1195.31,1196.22,1195.3,1196.21,300.0,1195.31,1196.22,1195.3,1196.21,300.0
2021-02-22 11:50:00,1195.48,1196.41,1195.48,1195.71,577.0,1195.48,1196.41,1195.48,1195.71,577.0
2021-02-22 11:55:00,1196.16,1196.72,1193.88,1194.78,1953.0,1196.16,1196.72,1193.88,1194.78,1953.0
2021-02-22 12:00:00,1193.44,1194.39,1192.72,1194.39,814.0,1193.44,1194.39,1192.72,1194.39,814.0
2021-02-22 12:05:00,1194.64,1196.4,1194.14,1196.39,1100.0,1194.64,1196.4,1194.14,1196.39,1100.0
2021-02-22 12:10:00,1196.66,1196.66,1195.54,1196.2,1102.0,1196.66,1196.66,1195.54,1196.2,1102.0
2021-02-22 12:15:00,1194.62,1195.01,1193.15,1195.0,1500.0,1194.62,1195.01,1193.15,1195.0,1500.0
2021-02-22 12:20:00,1194.93,1194.94,1194.05,1194.06,523.0,1194.93,1194.94,1194.05,1194.06,523.0
2021-02-22 12:25:00,1193.86,1194.16,1193.71,1194.15,600.0,1193.86,1194.16,1193.71,1194.15,600.0
2021-02-22 12:30:00,1194.78,1195.03,1193.54,1195.03,800.0,1194.78,1195.03,1193.54,1195.03,800.0
2021-02-22 12:35:00,1195.16,1195.16,1194.29,1194.52,901.0,1195.16,1195.16,1194.29,1194.52,901.0
2021-02-22 12:40:00,1194.83,1195.13,1191.61,1191.61,1468.0,1194.83,1195.13,1191.61,1191.61,1468.0
2021-02-22 12:45:00,1191.56,1192.27,1190.78,1191.73,1400.0,1191.56,1192.27,1190.78,1191.73,1400.0
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 12:55:00,1190.39,1190.39,1190.39,1190.39,0.0,1190.39,1190.39,1190.39,1190.39,0.0
2021-02-22 13:00:00,1190.13,1192.68,1190.13,1192.68,1101.0,1190.13,1192.68,1190.13,1192.68,1101.0
2021-02-22 13:05:00,1192.87,1194.44,1192.87,1194.22,326.0,1192.87,1194.44,1192.87,1194.22,326.0
2021-02-22 13:10:00,1194.18,1194.97,1194.17,1194.2,1892.0,1194.18,1194.97,1194.17,1194.2,1892.0
2021-02-22 13:15:00,1193.74,1194.02,1192.05,1192.05,928.0,1193.74,1194.02,1192.05,1192.05,928.0
2021-02-22 13:20:00,1192.36,1192.36,1191.43,1192.18,1100.0,1192.36,1192.36,1191.43,1192.18,1100.0
2021-02-22 13:25:00,1193.35,1193.76,1193.35,1193.76,500.0,1193.35,1193.76,1193.35,1193.76,500.0
2021-02-22 13:30:00,1194.01,1194.57,1194.01,1194.56,400.0,1194.01,1194.57,1194.01,1194.56,400.0
2021-02-22 13:35:00,1194.69,1195.01,1194.69,1195.0,401.0,1194.69,1195.01,1194.69,1195.0,401.0
2021-02-22 13:40:00,1194.47,1194.47,1192.72,1194.39,1350.0,1194.47,1194.47,1192.72,1194.39,1350.0
2021-02-22 13:45:00,1194.26,1194.26,1194.26,1194.26,100.0,1194.26,1194.26,1194.26,1194.26,100.0
2021-02-22 13:50:00,1194.22,1195.06,1194.22,1195.06,500.0,1194.22,1195.06,1194.22,1195.06,500.0
2021-02-22 13:55:00,1195.0,1195.29,1194.65,1194.65,957.0,1195.0,1195.29,1194.65,1194.65,957.0
2021-02-22 14:00:00,1195.0,1195.33,1193.66,1193.66,1407.0,1195.0,1195.33,1193.66,1193.66,1407.0
2021-02-22 14:05:00,1193.37,1193.37,1191.88,1191.9,865.0,1193.37,1193.37,1191.88,1191.9,865.0
2021-02-22 14:10:00,1191.56,1191.56,1190.01,1190.57,1200.0,1191.56,1191.56,1190.01,1190.57,1200.0
2021-02-22 14:15:00,1191.41,1191.42,1191.41,1191.41,100.0,1191.41,1191.42,1191.41,1191.41,100.0
2021-02-22 14:20:00,1191.89,1191.89,1191.08,1191.08,400.0,1191.89,1191.89,1191.08,1191.08,400.0
2021-02-22 14:25:00,1191.77,1193.69,1191.76,1193.68,930.0,1191.77,1193.69,1191.76,1193.68,930.0
2021-02-22 14:30:00,1193.56,1193.57,1193.56,1193.56,245.0,1193.56,1193.57,1193.56,1193.56,245.0
2021-02-22 14:35:00,1192.64,1192.7,1191.78,1192.51,1002.0,1192.64,1192.7,1191.78,1192.51,1002.0
2021-02-22 14:40:00,1192.59,1192.86,1192.59,1192.86,300.0,1192.59,1192.86,1192.59,1192.86,300.0
2021-02-22 14:45:00,1193.19,1193.36,1192.29,1192.29,700.0,1193.19,1193.36,1192.29,1192.29,700.0
2021-02-22 14:50:00,1192.27,1193.32,1190.65,1190.65,1902.0,1192.27,1193.32,1190.65,1190.65,1902.0
2021-02-22 14:55:00,1190.06,1193.2,1190.06,1193.19,1445.0,1190.06,1193.2,1190.06,1193.19,1445.0
2021-02-22 15:00:00,1194.43,1194.43,1193.68,1193.68,200.0,1194.43,1194.43,1193.68,1193.68,200.0
2021-02-22 15:05:00,1193.3,1193.78,1192.9,1193.78,1300.0,1193.3,1193.78,1192.9,1193.78,1300.0
2021-02-22 15:10:00,1193.18,1193.19,1190.65,1191.14,2000.0,1193.18,1193.19,1190.65,1191.14,2000.0
2021-02-22 15:15:00,1189.62,1189.62,1188.41,1188.45,800.0,1189.62,1189.62,1188.41,1188.45,800.0
2021-02-22 15:20:00,1189.0,1189.89,1188.46,1188.8,1895.0,1189.0,1189.89,1188.46,1188.8,1895.0
2021-02-22 15:25:00,1190.46,1190.9,1190.08,1190.09,600.0,1190.46,1190.9,1190.08,1190.09,600.0
2021-02-22 15:30:00,1192.0,1192.4,1191.08,1191.82,2400.0,1192.0,1192.4,1191.08,1191.82,2400.0
2021-02-22 15:35:00,1191.24,1192.39,1191.02,1192.13,1300.0,1191.24,1192.39,1191.02,1192.13,1300.0
2021-02-22 15:40:00,1191.62,1191.68,1190.1,1191.11,1994.0,1191.62,1191.68,1190.1,1191.11,1994.0
2021-02-22 15:45:00,1192.35,1192.57,1192.13,1192.49,1700.0,1192.35,1192.57,1192.13,1192.49,1700.0
2021-02-22 15:50:00,1192.07,1192.19,1189.47,1189.96,3749.0,1192.07,1192.19,1189.47,1189.96,3749.0
2021-02-22 15:55:00,1190.88,1191.17,1186.18,1188.6,11977.0,1190.88,1191.17,1186.18,1188.6,11977.0
2021-02-23 09:30:00,1195.31,1195.32,1182.4,1187.24,2398.0,1195.31,1195.32,1182.4,1187.24,2398.0
2021-02-23 09:35:00,1187.24,1192.67,1184.72,1192.67,1401.0,1187.24,1192.67,1184.72,1192.67,1401.0
2021-02-23 09:40:00,1189.53,1194.53,1189.52,1194.53,900.0,1189.53,1194.53,1189.52,1194.53,900.0
2021-02-23 09:45:00,1197.17,1197.22,1190.06,1190.06,1400.0,1197.17,1197.22,1190.06,1190.06,1400.0
2021-02-23 09:50:00,1190.0,1193.78,1186.98,1192.81,1400.0,1190.0,1193.78,1186.98,1192.81,1400.0
2021-02-23 09:55:00,1193.63,1195.78,1193.63,1194.24,300.0,1193.63,1195.78,1193.63,1194.24,300.0
2021-02-23 10:00:00,1193.42,1194.57,1187.41,1192.79,2209.0,1193.42,1194.57,1187.41,1192.79,2209.0
2021-02-23 10:05:00,1192.22,1194.58,1191.18,1192.21,1884.0,1192.22,1194.58,1191.18,1192.21,1884.0
2021-02-23 10:10:00,1191.37,1192.71,1189.83,1190.31,700.0,1191.37,1192.71,1189.83,1190.31,700.0
2021-02-23 10:15:00,1189.49,1190.61,1188.36,1188.36,995.0,1189.49,1190.61,1188.36,1188.36,995.0
2021-02-23 10:20:00,1188.16,1189.15,1186.31,1186.54,800.0,1188.16,1189.15,1186.31,1186.54,800.0
2021-02-23 10:25:00,1185.25,1185.25,1179.12,1179.12,1000.0,1185.25,1185.25,1179.12,1179.12,1000.0
2021-02-23 10:30:00,1179.17,1186.54,1177.65,1186.54,1382.0,1179.17,1186.54,1177.65,1186.54,1382.0
2021-02-23 10:35:00,1185.96,1188.21,1184.68,1184.69,400.0,1185.96,1188.21,1184.68,1184.69,400.0
2021-02-23 10:40:00,1184.31,1184.66,1184.31,1184.66,200.0,1184.31,1184.66,1184.31,1184.66,200.0
2021-02-23 10:45:00,1185.54,1186.84,1180.63,1180.63,1300.0,1185.54,1186.84,1180.63,1180.63,1300.0
2021-02-23 10:50:00,1180.5,1180.5,1177.43,1178.79,1026.0,1180.5,1180.5,1177.43,1178.79,1026.0
2021-02-23 10:55:00,1177.91,1178.82,1175.1,1177.59,3528.0,1177.91,1178.82,1175.1,1177.59,3528.0
2021-02-23 11:00:00,1178.72,1185.75,1178.72,1184.53,1000.0,1178.72,1185.75,1178.72,1184.53,1000.0
2021-02-23 11:05:00,1184.47,1188.62,1184.47,1188.62,400.0,1184.47,1188.62,1184.47,1188.62,400.0
2021-02-23 11:10:00,1191.44,1191.44,1188.8,1188.8,600.0,1191.44,1191.44,1188.8,1188.8,600.0
2021-02-23 11:15:00,1189.1,1191.58,1188.8,1190.21,831.0,1189.1,1191.58,1188.8,1190.21,831.0
2021-02-23 11:20:00,1190.56,1190.72,1190.55,1190.72,200.0,1190.56,1190.72,1190.55,1190.72,200.0
2021-02-23 11:25:00,1191.31,1191.31,1189.26,1189.55,1235.0,1191.31,1191.31,1189.26,1189.55,1235.0
2021-02-23 11:30:00,1188.09,1190.48,1187.55,1190.48,800.0,1188.09,1190.48,1187.55,1190.48,800.0
2021-02-23 11:35:00,1189.38,1190.6,1189.17,1189.17,400.0,1189.38,1190.6,1189.17,1189.17,400.0
2021-02-23 11:40:00,1188.27,1189.52,1188.27,1189.52,200.0,1188.27,1189.52,1188.27,1189.52,200.0
2021-02-23 11:45:00,1191.53,1191.53,1191.31,1191.31,300.0,1191.53,1191.53,1191.31,1191.31,300.0
2021-02-23 11:50:00,1190.97,1193.12,1190.97,1191.09,1018.0,1190.97,1193.12,1190.97,1191.09,1018.0
2021-02-23 11:55:00,1191.09,1191.09,1188.92,1190.62,1478.0,1191.09,1191.09,1188.92,1190.62,1478.0
2021-02-23 12:00:00,1189.16,1189.17,1188.16,1188.4,850.0,1189.16,1189.17,1188.16,1188.4,850.0
2021-02-23 12:05:00,1188.83,1189.67,1187.45,1187.45,1200.0,1188.83,1189.67,1187.45,1187.45,1200.0
2021-02-23 12:10:00,1187.88,1192.03,1187.88,1190.89,1000.0,1187.88,1192.03,1187.88,1190.89,1000.0
2021-02-23 12:15:00,1191.09,1191.22,1189.13,1189.13,800.0,1191.09,1191.22,1189.13,1189.13,800.0
2021-02-23 12:20:00,1189.09,1189.09,1185.01,1185.01,600.0,1189.09,1189.09,1185.01,1185.01,600.0
2021-02-23 12:25:00,1186.09,1186.29,1186.09,1186.29,200.0,1186.09,1186.29,1186.09,1186.29,200.0
2021-02-23 12:30:00,1186.05,1188.0,1186.05,1188.0,700.0,1186.05,1188.0,1186.05,1188.0,700.0
2021-02-23 12:35:00,1187.22,1187.32,1186.71,1187.03,800.0,1187.22,1187.32,1186.71,1187.03,800.0
2021-02-23 12:40:00,1186.77,1187.46,1186.66,1187.12,401.0,1186.77,1187.46,1186.66,1187.12,401.0
2021-02-23 12:45:00,1188.27,1188.27,1188.27,1188.27,100.0,1188.27,1188.27,1188.27,1188.27,100.0
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 12:55:00,1190.27,1190.27,1190.27,1190.27,0.0,1190.27,1190.27,1190.27,1190.27,0.0
2021-02-23 13:00:00,1188.96,1190.01,1187.62,1189.65,1402.0,1188.96,1190.01,1187.62,1189.65,1402.0
2021-02-23 13:05:00,1189.73,1190.31,1189.73,1190.31,200.0,1189.73,1190.31,1189.73,1190.31,200.0
2021-02-23 13:10:00,1191.44,1191.44,1190.85,1190.86,200.0,1191.44,1191.44,1190.85,1190.86,200.0
2021-02-23 13:15:00,1190.52,1192.15,1190.18,1190.36,1442.0,1190.52,1192.15,1190.18,1190.36,1442.0
2021-02-23 13:20:00,1190.36,1190.95,1189.5,1189.99,1213.0,1190.36,1190.95,1189.5,1189.99,1213.0
2021-02-23 13:25:00,1191.06,1191.2,1191.05,1191.19,200.0,1191.06,1191.2,1191.05,1191.19,200.0
2021-02-23 13:30:00,1192.23,1192.23,1191.06,1191.06,1500.0,1192.23,1192.23,1191.06,1191.06,1500.0
2021-02-23 13:35:00,1191.35,1191.73,1189.37,1189.94,1100.0,1191.35,1191.73,1189.37,1189.94,1100.0
2021-02-23 13:40:00,1189.05,1191.82,1189.05,1191.81,900.0,1189.05,1191.82,1189.05,1191.81,900.0
2021-02-23 13:45:00,1192.18,1192.19,1190.23,1191.95,1121.0,1192.18,1192.19,1190.23,1191.95,1121.0
2021-02-23 13:50:00,1191.53,1192.8,1190.06,1190.77,1391.0,1191.53,1192.8,1190.06,1190.77,1391.0
2021-02-23 13:55:00,1191.87,1191.87,1191.52,1191.52,200.0,1191.87,1191.87,1191.52,1191.52,200.0
2021-02-23 14:00:00,1191.94,1191.97,1189.61,1190.73,1100.0,1191.94,1191.97,1189.61,1190.73,1100.0
2021-02-23 14:05:00,1191.82,1192.26,1191.55,1191.55,715.0,1191.82,1192.26,1191.55,1191.55,715.0
2021-02-23 14:10:00,1191.57,1191.76,1190.5,1191.76,600.0,1191.57,1191.76,1190.5,1191.76,600.0
2021-02-23 14:15:00,1191.02,1191.07,1190.5,1190.71,900.0,1191.02,1191.07,1190.5,1190.71,900.0
2021-02-23 14:20:00,1191.34,1191.94,1191.12,1191.39,900.0,1191.34,1191.94,1191.12,1191.39,900.0
2021-02-23 14:25:00,1191.13,1191.13,1190.58,1190.58,400.0,1191.13,1191.13,1190.58,1190.58,400.0
2021-02-23 14:30:00,1190.8,1191.24,1188.09,1188.09,700.0,1190.8,1191.24,1188.09,1188.09,700.0
2021-02-23 14:35:00,1187.25,1190.02,1187.25,1188.47,500.0,1187.25,1190.02,1187.25,1188.47,500.0
2021-02-23 14:40:00,1190.6,1190.6,1189.11,1189.76,665.0,1190.6,1190.6,1189.11,1189.76,665.0
2021-02-23 14:45:00,1189.54,1189.61,1187.56,1189.61,400.0,1189.54,1189.61,1187.56,1189.61,400.0
2021-02-23 14:50:00,1189.09,1189.09,1188.0,1188.17,1601.0,1189.09,1189.09,1188.0,1188.17,1601.0
2021-02-23 14:55:00,1186.34,1188.0,1186.34,1187.58,500.0,1186.34,1188.0,1186.34,1187.58,500.0
2021-02-23 15:00:00,1185.29,1186.87,1185.29,1186.45,300.0,1185.29,1186.87,1185.29,1186.45,300.0
2021-02-23 15:05:00,1186.4,1189.47,1186.4,1189.47,800.0,1186.4,1189.47,1186.4,1189.47,800.0
2021-02-23 15:10:00,1189.89,1191.94,1189.68,1189.84,1803.0,1189.89,1191.94,1189.68,1189.84,1803.0
2021-02-23 15:15:00,1189.62,1189.62,1189.62,1189.62,100.0,1189.62,1189.62,1189.62,1189.62,100.0
2021-02-23 15:20:00,1189.45,1189.48,1188.03,1188.85,1002.0,1189.45,1189.48,1188.03,1188.85,1002.0
2021-02-23 15:25:00,1189.16,1192.1,1189.16,1192.05,2104.0,1189.16,1192.1,1189.16,1192.05,2104.0
2021-02-23 15:30:00,1190.73,1190.73,1189.59,1189.59,652.0,1190.73,1190.73,1189.59,1189.59,652.0
2021-02-23 15:35:00,1189.16,1191.2,1188.93,1189.98,2213.0,1189.16,1191.2,1188.93,1189.98,2213.0
2021-02-23 15:40:00,1189.65,1190.56,1188.53,1188.56,2584.0,1189.65,1190.56,1188.53,1188.56,2584.0
2021-02-23 15:45:00,1188.56,1190.13,1188.28,1188.77,2259.0,1188.56,1190.13,1188.28,1188.77,2259.0
2021-02-23 15:50:00,1188.41,1188.41,1183.03,1184.27,5250.0,1188.41,1188.41,1183.03,1184.27,5250.0
2021-02-23 15:55:00,1184.55,1185.91,1183.13,1183.86,11501.0,1184.55,1185.91,1183.13,1183.86,11501.0
2021-02-24 09:30:00,1182.23,1182.23,1182.23,1182.23,1892.0,1182.23,1182.23,1182.23,1182.23,1892.0
2021-02-24 09:35:00,1185.94,1185.94,1180.45,1181.19,1364.0,1185.94,1185.94,1180.45,1181.19,1364.0
2021-02-24 09:40:00,1179.06,1179.07,1173.08,1175.19,1636.0,1179.06,1179.07,1173.08,1175.19,1636.0
2021-02-24 09:45:00,1177.77,1177.77,1175.79,1175.79,632.0,1177.77,1177.77,1175.79,1175.79,632.0
2021-02-24 09:50:00,1174.16,1175.66,1171.36,1174.25,2477.0,1174.16,1175.66,1171.36,1174.25,2477.0
2021-02-24 09:55:00,1172.06,1175.65,1172.06,1174.84,800.0,1172.06,1175.65,1172.06,1174.84,800.0
2021-02-24 10:00:00,1175.36,1177.2,1171.97,1173.96,2435.0,1175.36,1177.2,1171.97,1173.96,2435.0
2021-02-24 10:05:00,1171.37,1173.69,1171.37,1173.69,200.0,1171.37,1173.69,1171.37,1173.69,200.0
2021-02-24 10:10:00,1172.48,1175.0,1171.8,1171.8,804.0,1172.48,1175.0,1171.8,1171.8,804.0
2021-02-24 10:15:00,1172.61,1175.0,1171.81,1171.81,1000.0,1172.61,1175.0,1171.81,1171.81,1000.0
2021-02-24 10:20:00,1172.64,1176.69,1172.64,1176.28,2907.0,1172.64,1176.69,1172.64,1176.28,2907.0
2021-02-24 10:25:00,1176.28,1176.3,1174.68,1174.68,1419.0,1176.28,1176.3,1174.68,1174.68,1419.0
2021-02-24 10:30:00,1175.23,1176.56,1175.22,1176.31,3000.0,1175.23,1176.56,1175.22,1176.31,3000.0
2021-02-24 10:35:00,1175.88,1175.88,1173.32,1173.33,1400.0,1175.88,1175.88,1173.32,1173.33,1400.0
2021-02-24 10:40:00,1173.42,1174.94,1173.42,1174.2,1307.0,1173.42,1174.94,1173.42,1174.2,1307.0
2021-02-24 10:45:00,1173.17,1173.17,1173.0,1173.0,300.0,1173.17,1173.17,1173.0,1173.0,300.0
2021-02-24 10:50:00,1172.31,1174.4,1171.92,1172.85,4111.0,1172.31,1174.4,1171.92,1172.85,4111.0
2021-02-24 10:55:00,1172.16,1173.19,1168.87,1169.22,2900.0,1172.16,1173.19,1168.87,1169.22,2900.0
2021-02-24 11:00:00,1170.11,1171.09,1170.08,1170.08,801.0,1170.11,1171.09,1170.08,1170.08,801.0
2021-02-24 11:05:00,1168.71,1172.66,1168.71,1170.09,654.0,1168.71,1172.66,1168.71,1170.09,654.0
2021-02-24 11:10:00,1170.28,1171.2,1170.28,1171.2,1000.0,1170.28,1171.2,1170.28,1171.2,1000.0
2021-02-24 11:15:00,1171.37,1171.37,1168.18,1168.18,620.0,1171.37,1171.37,1168.18,1168.18,620.0
2021-02-24 11:20:00,1169.32,1170.1,1168.06,1170.1,2430.0,1169.32,1170.1,1168.06,1170.1,2430.0
2021-02-24 11:25:00,1170.19,1172.53,1168.98,1172.53,2755.0,1170.19,1172.53,1168.98,1172.53,2755.0
2021-02-24 11:30:00,1173.7,1174.62,1173.52,1174.62,735.0,1173.7,1174.62,1173.52,1174.62,735.0
2021-02-24 11:35:00,1173.13,1175.09,1173.13,1174.34,800.0,1173.13,1175.09,1173.13,1174.34,800.0
2021-02-24 11:40:00,1174.61,1174.62,1172.43,1173.6,1000.0,1174.61,1174.62,1172.43,1173.6,1000.0
2021-02-24 11:45:00,1173.69,1173.85,1173.01,1173.01,1200.0,1173.69,1173.85,1173.01,1173.01,1200.0
2021-02-24 11:50:00,1172.6,1172.86,1171.3,1171.3,880.0,1172.6,1172.86,1171.3,1171.3,880.0
2021-02-24 11:55:00,1170.94,1176.71,1170.93,1175.31,600.0,1170.94,1176.71,1170.93,1175.31,600.0
2021-02-24 12:00:00,1175.26,1178.49,1175.26,1178.17,1400.0,1175.26,1178.49,1175.26,1178.17,1400.0
2021-02-24 12:05:00,1178.22,1178.22,1178.22,1178.22,100.0,1178.22,1178.22,1178.22,1178.22,100.0
2021-02-24 12:10:00,1178.21,1178.38,1178.01,1178.37,707.0,1178.21,1178.38,1178.01,1178.37,707.0
2021-02-24 12:15:00,1180.62,1180.8,1180.28,1180.78,700.0,1180.62,1180.8,1180.28,1180.78,700.0
2021-02-24 12:20:00,1181.31,1181.44,1180.78,1181.14,700.0,1181.31,1181.44,1180.78,1181.14,700.0
2021-02-24 12:25:00,1180.28,1183.81,1180.27,1183.64,1001.0,1180.28,1183.81,1180.27,1183.64,1001.0
2021-02-24 12:30:00,1184.73,1185.38,1183.67,1185.38,530.0,1184.73,1185.38,1183.67,1185.38,530.0
2021-02-24 12:35:00,1185.28,1185.28,1185.27,1185.28,100.0,1185.28,1185.28,1185.27,1185.28,100.0
2021-02-24 12:40:00,1184.36,1185.08,1182.74,1183.43,600.0,1184.36,1185.08,1182.74,1183.43,600.0
2021-02-24 12:45:00,1185.05,1185.84,1183.81,1185.3,900.0,1185.05,1185.84,1183.81,1185.3,900.0
2021-02-24 12:50:00,1185.51,1185.51,1183.88,1183.88,600.0,1185.51,1185.51,1183.88,1183.88,600.0
2021-02-24 12:55:00,1182.08,1184.12,1182.08,1184.12,600.0,1182.08,1184.12,1182.08,1184.12,600.0
2021-02-24 13:00:00,1185.0,1185.54,1185.0,1185.54,300.0,1185.0,1185.54,1185.0,1185.54,300.0
2021-02-24 13:05:00,1186.73,1187.15,1185.0,1185.0,1525.0,1186.73,1187.15,1185.0,1185.0,1525.0
2021-02-24 13:10:00,1185.4,1185.4,1184.08,1184.28,603.0,1185.4,1185.4,1184.08,1184.28,603.0
2021-02-24 13:15:00,1181.96,1183.16,1181.96,1182.27,500.0,1181.96,1183.16,1181.96,1182.27,500.0
2021-02-24 13:20:00,1184.67,1184.9,1184.67,1184.71,300.0,1184.67,1184.9,1184.67,1184.71,300.0
2021-02-24 13:25:00,1186.35,1187.14,1186.35,1187.14,200.0,1186.35,1187.14,1186.35,1187.14,200.0
2021-02-24 13:30:00,1186.45,1188.84,1186.45,1188.16,1400.0,1186.45,1188.84,1186.45,1188.16,1400.0
2021-02-24 13:35:00,1185.44,1186.21,1185.43,1186.21,500.0,1185.44,1186.21,1185.43,1186.21,500.0
2021-02-24 13:40:00,1186.13,1187.88,1186.13,1186.57,1028.0,1186.13,1187.88,1186.13,1186.57,1028.0
2021-02-24 13:45:00,1186.4,1186.4,1186.14,1186.14,200.0,1186.4,1186.4,1186.14,1186.14,200.0
2021-02-24 13:50:00,1188.59,1188.59,1188.13,1188.13,300.0,1188.59,1188.59,1188.13,1188.13,300.0
2021-02-24 13:55:00,1188.88,1190.19,1188.88,1190.19,400.0,1188.88,1190.19,1188.88,1190.19,400.0
2021-02-24 14:00:00,1188.67,1188.67,1187.81,1187.82,200.0,1188.67,1188.67,1187.81,1187.82,200.0
2021-02-24 14:05:00,1187.82,1187.82,1187.37,1187.37,201.0,1187.82,1187.82,1187.37,1187.37,201.0
2021-02-24 14:10:00,1188.22,1188.84,1188.22,1188.84,402.0,1188.22,1188.84,1188.22,1188.84,402.0
2021-02-24 14:15:00,1187.78,1187.78,1187.13,1187.13,200.0,1187.78,1187.78,1187.13,1187.13,200.0
2021-02-24 14:20:00,1187.27,1187.27,1187.26,1187.27,100.0,1187.27,1187.27,1187.26,1187.27,100.0
2021-02-24 14:25:00,1188.13,1188.94,1186.76,1187.92,2285.0,1188.13,1188.94,1186.76,1187.92,2285.0
2021-02-24 14:30:00,1187.96,1189.03,1187.96,1189.03,300.0,1187.96,1189.03,1187.96,1189.03,300.0
2021-02-24 14:35:00,1189.34,1191.19,1189.34,1191.18,517.0,1189.34,1191.19,1189.34,1191.18,517.0
2021-02-24 14:40:00,1191.67,1191.72,1190.79,1190.89,800.0,1191.67,1191.72,1190.79,1190.89,800.0
2021-02-24 14:45:00,1190.54,1190.54,1190.05,1190.29,400.0,1190.54,1190.54,1190.05,1190.29,400.0
2021-02-24 14:50:00,1189.65,1190.28,1189.05,1190.23,400.0,1189.65,1190.28,1189.05,1190.23,400.0
2021-02-24 14:55:00,1191.08,1191.53,1190.48,1190.48,1200.0,1191.08,1191.53,1190.48,1190.48,1200.0
2021-02-24 15:00:00,1190.06,1190.07,1188.04,1188.5,962.0,1190.06,1190.07,1188.04,1188.5,962.0
2021-02-24 15:05:00,1189.3,1189.3,1189.22,1189.24,300.0,1189.3,1189.3,1189.22,1189.24,300.0
2021-02-24 15:10:00,1188.89,1189.01,1187.76,1187.76,500.0,1188.89,1189.01,1187.76,1187.76,500.0
2021-02-24 15:15:00,1188.96,1189.76,1188.56,1189.35,800.0,1188.96,1189.76,1188.56,1189.35,800.0
2021-02-24 15:20:00,1189.94,1192.04,1189.36,1192.04,1132.0,1189.94,1192.04,1189.36,1192.04,1132.0
2021-02-24 15:25:00,1191.69,1191.74,1191.48,1191.48,600.0,1191.69,1191.74,1191.48,1191.48,600.0
2021-02-24 15:30:00,1190.73,1191.75,1190.03,1191.75,719.0,1190.73,1191.75,1190.03,1191.75,719.0
2021-02-24 15:35:00,1192.06,1192.21,1191.75,1191.98,916.0,1192.06,1192.21,1191.75,1191.98,916.0
2021-02-24 15:40:00,1192.55,1193.07,1192.48,1192.57,1100.0,1192.55,1193.07,1192.48,1192.57,1100.0
2021-02-24 15:45:00,1192.61,1194.02,1192.56,1193.36,1510.0,1192.61,1194.02,1192.56,1193.36,1510.0
2021-02-24 15:50:00,1193.96,1193.96,1190.78,1190.78,3169.0,1193.96,1193.96,1190.78,1190.78,3169.0
2021-02-24 15:55:00,1190.14,1192.16,1188.49,1189.51,7596.0,1190.14,1192.16,1188.49,1189.51,7596.0
2021-02-25 09:30:00,1185.62,1190.16,1182.13,1182.58,3299.0,1185.62,1190.16,1182.13,1182.58,3299.0
2021-02-25 09:35:00,1184.22,1193.65,1184.22,1193.65,1244.0,1184.22,1193.65,1184.22,1193.65,1244.0
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 09:45:00,1189.74,1189.74,1189.74,1189.74,0.0,1189.74,1189.74,1189.74,1189.74,0.0
2021-02-25 09:50:00,1189.3,1192.39,1189.3,1192.39,300.0,1189.3,1192.39,1189.3,1192.39,300.0
2021-02-25 09:55:00,1193.0,1196.1,1193.0,1196.1,500.0,1193.0,1196.1,1193.0,1196.1,500.0
2021-02-25 10:00:00,1197.4,1199.88,1197.4,1199.42,700.0,1197.4,1199.88,1197.4,1199.42,700.0
2021-02-25 10:05:00,1197.71,1198.32,1196.12,1197.94,1400.0,1197.71,1198.32,1196.12,1197.94,1400.0
2021-02-25 10:10:00,1199.63,1199.63,1193.59,1193.98,1200.0,1199.63,1199.63,1193.59,1193.98,1200.0
2021-02-25 10:15:00,1192.33,1192.92,1192.32,1192.91,250.0,1192.33,1192.92,1192.32,1192.91,250.0
2021-02-25 10:20:00,1190.91,1191.32,1190.71,1190.82,438.0,1190.91,1191.32,1190.71,1190.82,438.0
2021-02-25 10:25:00,1190.04,1190.61,1186.39,1187.21,1400.0,1190.04,1190.61,1186.39,1187.21,1400.0
2021-02-25 10:30:00,1187.5,1187.5,1183.1,1183.89,1805.0,1187.5,1187.5,1183.1,1183.89,1805.0
2021-02-25 10:35:00,1183.33,1185.57,1183.33,1183.83,1000.0,1183.33,1185.57,1183.33,1183.83,1000.0
2021-02-25 10:40:00,1186.25,1186.33,1184.56,1184.57,800.0,1186.25,1186.33,1184.56,1184.57,800.0
2021-02-25 10:45:00,1183.92,1185.05,1180.58,1180.58,1700.0,1183.92,1185.05,1180.58,1180.58,1700.0
2021-02-25 10:50:00,1180.68,1180.69,1178.21,1178.53,1300.0,1180.68,1180.69,1178.21,1178.53,1300.0
2021-02-25 10:55:00,1177.34,1178.19,1177.34,1177.4,900.0,1177.34,1178.19,1177.34,1177.4,900.0
2021-02-25 11:00:00,1177.22,1179.19,1177.22,1177.99,1012.0,1177.22,1179.19,1177.22,1177.99,1012.0
2021-02-25 11:05:00,1179.19,1182.49,1179.18,1182.37,600.0,1179.19,1182.49,1179.18,1182.37,600.0
2021-02-25 11:10:00,1181.0,1181.0,1181.0,1181.0,100.0,1181.0,1181.0,1181.0,1181.0,100.0
2021-02-25 11:15:00,1178.26,1178.27,1175.97,1176.1,1037.0,1178.26,1178.27,1175.97,1176.1,1037.0
2021-02-25 11:20:00,1175.16,1180.13,1175.16,1178.29,1760.0,1175.16,1180.13,1175.16,1178.29,1760.0
2021-02-25 11:25:00,1176.27,1176.27,1172.93,1173.36,401.0,1176.27,1176.27,1172.93,1173.36,401.0
2021-02-25 11:30:00,1173.49,1175.19,1173.39,1174.34,1137.0,1173.49,1175.19,1173.39,1174.34,1137.0
2021-02-25 11:35:00,1175.62,1175.62,1174.5,1174.51,500.0,1175.62,1175.62,1174.5,1174.51,500.0
2021-02-25 11:40:00,1174.07,1175.11,1173.68,1174.96,1202.0,1174.07,1175.11,1173.68,1174.96,1202.0
2021-02-25 11:45:00,1174.37,1174.65,1172.76,1172.77,1000.0,1174.37,1174.65,1172.76,1172.77,1000.0
2021-02-25 11:50:00,1171.62,1171.62,1170.03,1170.03,501.0,1171.62,1171.62,1170.03,1170.03,501.0
2021-02-25 11:55:00,1169.41,1172.69,1169.41,1172.68,1510.0,1169.41,1172.69,1169.41,1172.68,1510.0
2021-02-25 12:00:00,1173.03,1173.03,1170.39,1170.55,600.0,1173.03,1173.03,1170.39,1170.55,600.0
2021-02-25 12:05:00,1171.7,1171.7,1169.0,1169.0,708.0,1171.7,1171.7,1169.0,1169.0,708.0
2021-02-25 12:10:00,1170.43,1172.48,1170.36,1172.48,655.0,1170.43,1172.48,1170.36,1172.48,655.0
2021-02-25 12:15:00,1172.6,1174.14,1171.73,1171.81,547.0,1172.6,1174.14,1171.73,1171.81,547.0
2021-02-25 12:20:00,1173.06,1173.07,1170.68,1171.79,900.0,1173.06,1173.07,1170.68,1171.79,900.0
2021-02-25 12:25:00,1170.46,1170.46,1167.22,1167.22,565.0,1170.46,1170.46,1167.22,1167.22,565.0
2021-02-25 12:30:00,1166.2,1170.45,1166.2,1169.58,1401.0,1166.2,1170.45,1166.2,1169.58,1401.0
2021-02-25 12:35:00,1169.95,1171.62,1169.95,1171.62,800.0,1169.95,1171.62,1169.95,1171.62,800.0
2021-02-25 12:40:00,1169.79,1170.41,1169.21,1170.41,473.0,1169.79,1170.41,1169.21,1170.41,473.0
2021-02-25 12:45:00,1170.52,1171.0,1168.08,1168.08,1695.0,1170.52,1171.0,1168.08,1168.08,1695.0
2021-02-25 12:50:00,1165.0,1166.27,1164.76,1166.27,1203.0,1165.0,1166.27,1164.76,1166.27,1203.0
2021-02-25 12:55:00,1164.68,1165.97,1163.33,1165.97,2300.0,1164.68,1165.97,1163.33,1165.97,2300.0
2021-02-25 13:00:00,1163.17,1163.62,1157.41,1157.41,717.0,1163.17,1163.62,1157.41,1157.41,717.0
2021-02-25 13:05:00,1159.62,1161.26,1157.98,1158.41,3485.0,1159.62,1161.26,1157.98,1158.41,3485.0
2021-02-25 13:10:00,1157.27,1162.22,1157.27,1162.22,700.0,1157.27,1162.22,1157.27,1162.22,700.0
2021-02-25 13:15:00,1161.5,1163.72,1160.06,1163.42,2455.0,1161.5,1163.72,1160.06,1163.42,2455.0
2021-02-25 13:20:00,1161.8,1162.82,1161.6,1162.43,1400.0,1161.8,1162.82,1161.6,1162.43,1400.0
2021-02-25 13:25:00,1164.09,1164.09,1161.18,1162.55,2710.0,1164.09,1164.09,1161.18,1162.55,2710.0
2021-02-25 13:30:00,1162.27,1162.74,1159.23,1160.21,2488.0,1162.27,1162.74,1159.23,1160.21,2488.0
2021-02-25 13:35:00,1160.06,1161.38,1159.95,1161.38,3836.0,1160.06,1161.38,1159.95,1161.38,3836.0
2021-02-25 13:40:00,1161.53,1164.1,1161.53,1164.1,3090.0,1161.53,1164.1,1161.53,1164.1,3090.0
2021-02-25 13:45:00,1163.5,1164.23,1163.04,1163.92,1400.0,1163.5,1164.23,1163.04,1163.92,1400.0
2021-02-25 13:50:00,1162.83,1162.83,1159.52,1161.85,2000.0,1162.83,1162.83,1159.52,1161.85,2000.0
2021-02-25 13:55:00,1162.5,1162.5,1160.73,1161.79,1808.0,1162.5,1162.5,1160.73,1161.79,1808.0
2021-02-25 14:00:00,1161.98,1162.04,1161.97,1162.04,200.0,1161.98,1162.04,1161.97,1162.04,200.0
2021-02-25 14:05:00,1162.58,1163.35,1161.52,1162.76,2364.0,1162.58,1163.35,1161.52,1162.76,2364.0
2021-02-25 14:10:00,1163.62,1163.84,1162.76,1163.84,601.0,1163.62,1163.84,1162.76,1163.84,601.0
2021-02-25 14:15:00,1165.19,1170.7,1165.18,1170.7,700.0,1165.19,1170.7,1165.18,1170.7,700.0
2021-02-25 14:20:00,1169.25,1172.57,1168.9,1172.56,2000.0,1169.25,1172.57,1168.9,1172.56,2000.0
2021-02-25 14:25:00,1173.33,1173.33,1173.33,1173.33,100.0,1173.33,1173.33,1173.33,1173.33,100.0
2021-02-25 14:30:00,1172.86,1172.86,1168.22,1168.22,600.0,1172.86,1172.86,1168.22,1168.22,600.0
2021-02-25 14:35:00,1166.61,1168.98,1166.14,1167.91,2234.0,1166.61,1168.98,1166.14,1167.91,2234.0
2021-02-25 14:40:00,1168.59,1168.59,1168.59,1168.59,342.0,1168.59,1168.59,1168.59,1168.59,342.0
2021-02-25 14:45:00,1168.64,1168.69,1166.9,1168.34,1600.0,1168.64,1168.69,1166.9,1168.34,1600.0
2021-02-25 14:50:00,1167.12,1167.12,1165.68,1165.69,1439.0,1167.12,1167.12,1165.68,1165.69,1439.0
2021-02-25 14:55:00,1164.91,1165.07,1163.72,1163.72,300.0,1164.91,1165.07,1163.72,1163.72,300.0
2021-02-25 15:00:00,1163.3,1163.3,1161.95,1162.94,1041.0,1163.3,1163.3,1161.95,1162.94,1041.0
2021-02-25 15:05:00,1162.75,1163.4,1161.86,1161.96,700.0,1162.75,1163.4,1161.86,1161.96,700.0
2021-02-25 15:10:00,1163.88,1164.65,1162.01,1162.23,4229.0,1163.88,1164.65,1162.01,1162.23,4229.0
2021-02-25 15:15:00,1162.08,1162.08,1158.9,1160.72,5269.0,1162.08,1162.08,1158.9,1160.72,5269.0
2021-02-25 15:20:00,1161.27,1161.32,1158.08,1158.08,2135.0,1161.27,1161.32,1158.08,1158.08,2135.0
2021-02-25 15:25:00,1159.05,1161.05,1159.05,1160.13,3120.0,1159.05,1161.05,1159.05,1160.13,3120.0
2021-02-25 15:30:00,1160.3,1162.45,1158.93,1158.94,5152.0,1160.3,1162.45,1158.93,1158.94,5152.0
2021-02-25 15:35:00,1158.25,1158.87,1155.67,1158.47,3330.0,1158.25,1158.87,1155.67,1158.47,3330.0
2021-02-25 15:40:00,1157.8,1160.46,1157.22,1160.08,3123.0,1157.8,1160.46,1157.22,1160.08,3123.0
2021-02-25 15:45:00,1160.02,1163.21,1158.77,1163.21,7850.0,1160.02,1163.21,1158.77,1163.21,7850.0
2021-02-25 15:50:00,1162.89,1163.07,1160.26,1161.89,8312.0,1162.89,1163.07,1160.26,1161.89,8312.0
2021-02-25 15:55:00,1161.85,1162.94,1158.22,1160.47,12969.0,1161.85,1162.94,1158.22,1160.47,12969.0
2021-02-26 09:30:00,1170.04,1173.48,1165.58,1167.18,4487.0,1170.04,1173.48,1165.58,1167.18,4487.0
2021-02-26 09:35:00,1164.22,1168.19,1161.27,1164.48,1508.0,1164.22,1168.19,1161.27,1164.48,1508.0
2021-02-26 09:40:00,1161.81,1165.79,1161.81,1165.41,963.0,1161.81,1165.79,1161.81,1165.41,963.0
2021-02-26 09:45:00,1167.0,1170.62,1165.53,1170.62,4395.0,1167.0,1170.62,1165.53,1170.62,4395.0
2021-02-26 09:50:00,1174.07,1175.3,1173.08,1174.6,1300.0,1174.07,1175.3,1173.08,1174.6,1300.0
2021-02-26 09:55:00,1175.74,1177.8,1175.74,1176.41,800.0,1175.74,1177.8,1175.74,1176.41,800.0
2021-02-26 10:00:00,1179.87,1183.81,1179.87,1183.81,500.0,1179.87,1183.81,1179.87,1183.81,500.0
2021-02-26 10:05:00,1184.0,1184.0,1180.84,1182.48,2389.0,1184.0,1184.0,1180.84,1182.48,2389.0
2021-02-26 10:10:00,1181.76,1181.87,1179.17,1181.24,1500.0,1181.76,1181.87,1179.17,1181.24,1500.0
2021-02-26 10:15:00,1181.13,1181.13,1177.15,1177.15,1100.0,1181.13,1181.13,1177.15,1177.15,1100.0
2021-02-26 10:20:00,1177.98,1177.98,1173.88,1175.09,1671.0,1177.98,1177.98,1173.88,1175.09,1671.0
2021-02-26 10:25:00,1176.68,1176.69,1165.83,1165.83,1800.0,1176.68,1176.69,1165.83,1165.83,1800.0
2021-02-26 10:30:00,1167.73,1169.16,1166.25,1167.74,2030.0,1167.73,1169.16,1166.25,1167.74,2030.0
2021-02-26 10:35:00,1167.44,1174.04,1167.43,1174.04,816.0,1167.44,1174.04,1167.43,1174.04,816.0
2021-02-26 10:40:00,1171.98,1173.16,1170.88,1172.69,1319.0,1171.98,1173.16,1170.88,1172.69,1319.0
2021-02-26 10:45:00,1172.33,1172.33,1170.93,1172.03,1150.0,1172.33,1172.33,1170.93,1172.03,1150.0
2021-02-26 10:50:00,1172.0,1172.0,1168.78,1168.78,1600.0,1172.0,1172.0,1168.78,1168.78,1600.0
2021-02-26 10:55:00,1169.9,1169.9,1164.62,1164.96,1100.0,1169.9,1169.9,1164.62,1164.96,1100.0
2021-02-26 11:00:00,1164.2,1166.75,1164.17,1166.75,703.0,1164.2,1166.75,1164.17,1166.75,703.0
2021-02-26 11:05:00,1166.28,1166.28,1165.37,1165.37,200.0,1166.28,1166.28,1165.37,1165.37,200.0
2021-02-26 11:10:00,1164.03,1164.48,1161.16,1161.97,1750.0,1164.03,1164.48,1161.16,1161.97,1750.0
2021-02-26 11:15:00,1161.53,1162.33,1161.52,1162.05,870.0,1161.53,1162.33,1161.52,1162.05,870.0
2021-02-26 11:20:00,1162.13,1164.53,1162.12,1163.11,700.0,1162.13,1164.53,1162.12,1163.11,700.0
2021-02-26 11:25:00,1163.66,1166.07,1163.66,1164.8,1101.0,1163.66,1166.07,1163.66,1164.8,1101.0
2021-02-26 11:30:00,1166.97,1167.96,1166.97,1167.87,900.0,1166.97,1167.96,1166.97,1167.87,900.0
2021-02-26 11:35:00,1169.42,1169.91,1169.42,1169.91,400.0,1169.42,1169.91,1169.42,1169.91,400.0
2021-02-26 11:40:00,1171.75,1171.75,1171.75,1171.75,100.0,1171.75,1171.75,1171.75,1171.75,100.0
2021-02-26 11:45:00,1169.89,1171.11,1168.77,1171.11,1611.0,1169.89,1171.11,1168.77,1171.11,1611.0
2021-02-26 11:50:00,1171.7,1171.7,1169.93,1170.35,800.0,1171.7,1171.7,1169.93,1170.35,800.0
2021-02-26 11:55:00,1171.52,1171.69,1171.02,1171.29,600.0,1171.52,1171.69,1171.02,1171.29,600.0
2021-02-26 12:00:00,1172.4,1173.9,1172.4,1173.9,857.0,1172.4,1173.9,1172.4,1173.9,857.0
2021-02-26 12:05:00,1172.23,1172.51,1171.36,1172.51,800.0,1172.23,1172.51,1171.36,1172.51,800.0
2021-02-26 12:10:00,1171.94,1175.37,1171.93,1175.37,600.0,1171.94,1175.37,1171.93,1175.37,600.0
2021-02-26 12:15:00,1176.09,1176.1,1176.09,1176.1,400.0,1176.09,1176.1,1176.09,1176.1,400.0
2021-02-26 12:20:00,1175.3,1175.3,1175.3,1175.3,100.0,1175.3,1175.3,1175.3,1175.3,100.0
2021-02-26 12:25:00,1173.71,1174.35,1173.7,1174.35,600.0,1173.71,1174.35,1173.7,1174.35,600.0
2021-02-26 12:30:00,1174.22,1175.75,1174.21,1175.05,1700.0,1174.22,1175.75,1174.21,1175.05,1700.0
2021-02-26 12:35:00,1175.16,1175.82,1174.58,1175.81,700.0,1175.16,1175.82,1174.58,1175.81,700.0
2021-02-26 12:40:00,1173.89,1174.83,1173.89,1174.06,425.0,1173.89,1174.83,1173.89,1174.06,425.0
2021-02-26 12:45:00,1173.28,1174.71,1173.28,1173.56,1212.0,1173.28,1174.71,1173.28,1173.56,1212.0
2021-02-26 12:50:00,1173.38,1173.38,1170.93,1170.93,720.0,1173.38,1173.38,1170.93,1170.93,720.0
2021-02-26 12:55:00,1171.45,1171.45,1169.72,1169.8,640.0,1171.45,1171.45,1169.72,1169.8,640.0
2021-02-26 13:00:00,1170.61,1170.73,1166.77,1166.77,942.0,1170.61,1170.73,1166.77,1166.77,942.0
2021-02-26 13:05:00,1166.67,1167.6,1165.29,1165.97,2044.0,1166.67,1167.6,1165.29,1165.97,2044.0
2021-02-26 13:10:00,1165.3,1166.7,1165.3,1166.69,388.0,1165.3,1166.7,1165.3,1166.69,388.0
2021-02-26 13:15:00,1164.64,1165.9,1164.13,1164.13,703.0,1164.64,1165.9,1164.13,1164.13,703.0
2021-02-26 13:20:00,1166.4,1166.62,1165.63,1165.63,500.0,1166.4,1166.62,1165.63,1165.63,500.0
2021-02-26 13:25:00,1166.76,1166.76,1165.0,1165.0,801.0,1166.76,1166.76,1165.0,1165.0,801.0
2021-02-26 13:30:00,1165.79,1166.14,1163.74,1165.72,804.0,1165.79,1166.14,1163.74,1165.72,804.0
2021-02-26 13:35:00,1165.45,1165.45,1165.45,1165.45,100.0,1165.45,1165.45,1165.45,1165.45,100.0
2021-02-26 13:40:00,1165.06,1166.76,1165.06,1166.76,641.0,1165.06,1166.76,1165.06,1166.76,641.0
2021-02-26 13:45:00,1165.67,1165.7,1160.88,1160.88,1534.0,1165.67,1165.7,1160.88,1160.88,1534.0
2021-02-26 13:50:00,1162.89,1162.89,1159.45,1160.17,2100.0,1162.89,1162.89,1159.45,1160.17,2100.0
2021-02-26 13:55:00,1162.15,1163.82,1160.98,1162.07,700.0,1162.15,1163.82,1160.98,1162.07,700.0
2021-02-26 14:00:00,1162.12,1163.28,1161.67,1161.88,700.0,1162.12,1163.28,1161.67,1161.88,700.0
2021-02-26 14:05:00,1160.56,1162.7,1160.56,1161.96,1200.0,1160.56,1162.7,1160.56,1161.96,1200.0
2021-02-26 14:10:00,1164.01,1164.01,1164.01,1164.01,100.0,1164.01,1164.01,1164.01,1164.01,100.0
2021-02-26 14:15:00,1162.5,1162.5,1160.65,1161.33,1100.0,1162.5,1162.5,1160.65,1161.33,1100.0
2021-02-26 14:20:00,1162.22,1164.05,1161.06,1164.05,1100.0,1162.22,1164.05,1161.06,1164.05,1100.0
2021-02-26 14:25:00,1161.8,1163.58,1161.17,1163.58,900.0,1161.8,1163.58,1161.17,1163.58,900.0
2021-02-26 14:30:00,1164.25,1164.25,1163.73,1163.73,200.0,1164.25,1164.25,1163.73,1163.73,200.0
2021-02-26 14:35:00,1164.21,1164.21,1161.92,1163.68,998.0,1164.21,1164.21,1161.92,1163.68,998.0
2021-02-26 14:40:00,1164.44,1164.92,1160.22,1161.58,1141.0,1164.44,1164.92,1160.22,1161.58,1141.0
2021-02-26 14:45:00,1161.47,1162.33,1161.47,1162.33,300.0,1161.47,1162.33,1161.47,1162.33,300.0
2021-02-26 14:50:00,1162.48,1162.52,1160.51,1161.73,1573.0,1162.48,1162.52,1160.51,1161.73,1573.0
2021-02-26 14:55:00,1161.88,1163.35,1161.88,1162.48,800.0,1161.88,1163.35,1161.88,1162.48,800.0
2021-02-26 15:00:00,1163.17,1164.6,1162.72,1164.6,1000.0,1163.17,1164.6,1162.72,1164.6,1000.0
2021-02-26 15:05:00,1164.22,1166.72,1163.7,1166.72,2264.0,1164.22,1166.72,1163.7,1166.72,2264.0
2021-02-26 15:10:00,1164.39,1164.39,1164.39,1164.39,100.0,1164.39,1164.39,1164.39,1164.39,100.0
2021-02-26 15:15:00,1164.88,1165.57,1164.7,1165.31,1443.0,1164.88,1165.57,1164.7,1165.31,1443.0
2021-02-26 15:20:00,1164.95,1164.95,1163.44,1163.58,1200.0,1164.95,1164.95,1163.44,1163.58,1200.0
2021-02-26 15:25:00,1163.56,1164.15,1162.37,1162.38,2500.0,1163.56,1164.15,1162.37,1162.38,2500.0
2021-02-26 15:30:00,1163.13,1163.21,1161.98,1162.14,3310.0,1163.13,1163.21,1161.98,1162.14,3310.0
2021-02-26 15:35:00,1162.15,1162.94,1161.98,1162.7,3413.0,1162.15,1162.94,1161.98,1162.7,3413.0
2021-02-26 15:40:00,1162.04,1164.72,1162.04,1163.43,7869.0,1162.04,1164.72,1162.04,1163.43,7869.0
2021-02-26 15:45:00,1164.05,1167.33,1163.2,1167.2,5240.0,1164.05,1167.33,1163.2,1167.2,5240.0
2021-02-26 15:50:00,1168.1,1168.23,1162.27,1165.13,5931.0,1168.1,1168.23,1162.27,1165.13,5931.0
2021-02-26 15:55:00,1164.08,1165.32,1159.54,1160.07,21233.0,1164.08,1165.32,1159.54,1160.07,21233.0
2021-03-01 09:30:00,1173.8,1178.42,1170.1,1177.25,2360.0,1173.8,1178.42,1170.1,1177.25,2360.0
2021-03-01 09:35:00,1180.95,1180.95,1175.41,1175.41,1200.0,1180.95,1180.95,1175.41,1175.41,1200.0
2021-03-01 09:40:00,1177.32,1180.03,1175.98,1175.98,1200.0,1177.32,1180.03,1175.98,1175.98,1200.0
2021-03-01 09:45:00,1175.62,1176.19,1174.23,1175.94,2700.0,1175.62,1176.19,1174.23,1175.94,2700.0
2021-03-01 09:50:00,1175.86,1175.94,1170.56,1171.12,2424.0,1175.86,1175.94,1170.56,1171.12,2424.0
2021-03-01 09:55:00,1169.69,1171.29,1167.3,1167.56,2721.0,1169.69,1171.29,1167.3,1167.56,2721.0
2021-03-01 10:00:00,1166.66,1170.16,1165.97,1167.66,7268.0,1166.66,1170.16,1165.97,1167.66,7268.0
2021-03-01 10:05:00,1167.87,1168.6,1165.0,1168.6,2691.0,1167.87,1168.6,1165.0,1168.6,2691.0
2021-03-01 10:10:00,1167.82,1169.1,1165.09,1165.92,5881.0,1167.82,1169.1,1165.09,1165.92,5881.0
2021-03-01 10:15:00,1166.87,1170.05,1165.18,1166.77,3714.0,1166.87,1170.05,1165.18,1166.77,3714.0
2021-03-01 10:20:00,1166.83,1166.83,1164.41,1166.13,3552.0,1166.83,1166.83,1164.41,1166.13,3552.0
2021-03-01 10:25:00,1166.86,1169.95,1166.86,1169.94,3300.0,1166.86,1169.95,1166.86,1169.94,3300.0
2021-03-01 10:30:00,1169.19,1174.29,1169.18,1174.29,1300.0,1169.19,1174.29,1169.18,1174.29,1300.0
2021-03-01 10:35:00,1172.51,1175.15,1172.26,1175.14,1700.0,1172.51,1175.15,1172.26,1175.14,1700.0
2021-03-01 10:40:00,1175.31,1176.83,1171.93,1171.93,1800.0,1175.31,1176.83,1171.93,1171.93,1800.0
2021-03-01 10:45:00,1172.11,1175.19,1172.1,1174.79,2900.0,1172.11,1175.19,1172.1,1174.79,2900.0
2021-03-01 10:50:00,1175.36,1180.01,1175.36,1179.55,2235.0,1175.36,1180.01,1175.36,1179.55,2235.0
2021-03-01 10:55:00,1178.2,1178.2,1175.81,1177.89,1410.0,1178.2,1178.2,1175.81,1177.89,1410.0
2021-03-01 11:00:00,1176.99,1178.39,1174.42,1174.42,800.0,1176.99,1178.39,1174.42,1174.42,800.0
2021-03-01 11:05:00,1173.37,1174.24,1173.15,1174.24,900.0,1173.37,1174.24,1173.15,1174.24,900.0
2021-03-01 11:10:00,1174.24,1175.95,1174.17,1175.19,812.0,1174.24,1175.95,1174.17,1175.19,812.0
2021-03-01 11:15:00,1176.5,1178.73,1176.5,1178.13,700.0,1176.5,1178.73,1176.5,1178.13,700.0
2021-03-01 11:20:00,1178.79,1178.79,1178.21,1178.4,556.0,1178.79,1178.79,1178.21,1178.4,556.0
2021-03-01 11:25:00,1178.78,1178.78,1176.88,1177.56,700.0,1178.78,1178.78,1176.88,1177.56,700.0
2021-03-01 11:30:00,1178.04,1178.04,1175.99,1177.77,1246.0,1178.04,1178.04,1175.99,1177.77,1246.0
2021-03-01 11:35:00,1177.78,1179.01,1173.27,1174.42,1810.0,1177.78,1179.01,1173.27,1174.42,1810.0
2021-03-01 11:40:00,1173.81,1173.81,1172.22,1173.1,600.0,1173.81,1173.81,1172.22,1173.1,600.0
2021-03-01 11:45:00,1172.08,1172.55,1170.77,1172.55,960.0,1172.08,1172.55,1170.77,1172.55,960.0
2021-03-01 11:50:00,1173.08,1173.09,1170.29,1170.84,1600.0,1173.08,1173.09,1170.29,1170.84,1600.0
2021-03-01 11:55:00,1169.39,1174.36,1169.39,1173.58,2130.0,1169.39,1174.36,1169.39,1173.58,2130.0
2021-03-01 12:00:00,1173.66,1174.19,1171.16,1171.16,2200.0,1173.66,1174.19,1171.16,1171.16,2200.0
2021-03-01 12:05:00,1171.21,1173.36,1169.22,1169.28,1300.0,1171.21,1173.36,1169.22,1169.28,1300.0
2021-03-01 12:10:00,1171.13,1171.19,1167.83,1167.84,1355.0,1171.13,1171.19,1167.83,1167.84,1355.0
2021-03-01 12:15:00,1169.7,1169.7,1167.78,1169.28,1217.0,1169.7,1169.7,1167.78,1169.28,1217.0
2021-03-01 12:20:00,1169.79,1171.52,1165.26,1165.26,2600.0,1169.79,1171.52,1165.26,1165.26,2600.0
2021-03-01 12:25:00,1167.73,1168.7,1167.73,1168.69,579.0,1167.73,1168.7,1167.73,1168.69,579.0
2021-03-01 12:30:00,1169.39,1169.7,1168.45,1168.45,1341.0,1169.39,1169.7,1168.45,1168.45,1341.0
2021-03-01 12:35:00,1169.38,1169.44,1169.05,1169.05,400.0,1169.38,1169.44,1169.05,1169.05,400.0
2021-03-01 12:40:00,1170.44,1170.44,1170.43,1170.44,200.0,1170.44,1170.44,1170.43,1170.44,200.0
2021-03-01 12:45:00,1169.83,1170.16,1169.35,1170.16,805.0,1169.83,1170.16,1169.35,1170.16,805.0
2021-03-01 12:50:00,1170.14,1170.14,1169.16,1169.16,600.0,1170.14,1170.14,1169.16,1169.16,600.0
2021-03-01 12:55:00,1167.95,1168.02,1165.31,1165.31,500.0,1167.95,1168.02,1165.31,1165.31,500.0
2021-03-01 13:00:00,1167.92,1170.21,1167.92,1169.09,700.0,1167.92,1170.21,1167.92,1169.09,700.0
2021-03-01 13:05:00,1168.79,1168.79,1168.49,1168.5,300.0,1168.79,1168.79,1168.49,1168.5,300.0
2021-03-01 13:10:00,1168.44,1168.67,1168.42,1168.45,900.0,1168.44,1168.67,1168.42,1168.45,900.0
2021-03-01 13:15:00,1168.39,1168.69,1168.39,1168.63,520.0,1168.39,1168.69,1168.39,1168.63,520.0
2021-03-01 13:20:00,1168.4,1169.1,1167.81,1169.02,900.0,1168.4,1169.1,1167.81,1169.02,900.0
2021-03-01 13:25:00,1169.23,1169.23,1168.74,1168.75,500.0,1169.23,1169.23,1168.74,1168.75,500.0
2021-03-01 13:30:00,1168.75,1170.28,1168.75,1170.28,1624.0,1168.75,1170.28,1168.75,1170.28,1624.0
2021-03-01 13:35:00,1169.73,1170.03,1169.09,1169.52,1000.0,1169.73,1170.03,1169.09,1169.52,1000.0
2021-03-01 13:40:00,1169.76,1170.14,1169.65,1170.14,300.0,1169.76,1170.14,1169.65,1170.14,300.0
2021-03-01 13:45:00,1170.26,1170.5,1169.77,1170.11,1500.0,1170.26,1170.5,1169.77,1170.11,1500.0
2021-03-01 13:50:00,1170.23,1170.79,1167.91,1168.62,2015.0,1170.23,1170.79,1167.91,1168.62,2015.0
2021-03-01 13:55:00,1168.55,1168.84,1167.98,1168.84,307.0,1168.55,1168.84,1167.98,1168.84,307.0
2021-03-01 14:00:00,1169.01,1169.01,1167.93,1169.0,1951.0,1169.01,1169.01,1167.93,1169.0,1951.0
2021-03-01 14:05:00,1169.51,1170.13,1168.31,1168.32,3412.0,1169.51,1170.13,1168.31,1168.32,3412.0
2021-03-01 14:10:00,1168.86,1168.86,1168.86,1168.86,484.0,1168.86,1168.86,1168.86,1168.86,484.0
2021-03-01 14:15:00,1168.86,1170.42,1168.75,1170.42,2779.0,1168.86,1170.42,1168.75,1170.42,2779.0
2021-03-01 14:20:00,1169.42,1169.71,1169.42,1169.48,1887.0,1169.42,1169.71,1169.42,1169.48,1887.0
2021-03-01 14:25:00,1168.84,1168.84,1167.06,1167.49,2411.0,1168.84,1168.84,1167.06,1167.49,2411.0
2021-03-01 14:30:00,1167.77,1169.26,1167.59,1168.88,1400.0,1167.77,1169.26,1167.59,1168.88,1400.0
2021-03-01 14:35:00,1168.94,1171.83,1168.81,1171.01,3871.0,1168.94,1171.83,1168.81,1171.01,3871.0
2021-03-01 14:40:00,1171.01,1172.09,1170.31,1170.32,1208.0,1171.01,1172.09,1170.31,1170.32,1208.0
2021-03-01 14:45:00,1170.81,1170.82,1170.81,1170.81,100.0,1170.81,1170.82,1170.81,1170.81,100.0
2021-03-01 14:50:00,1169.95,1171.57,1169.95,1171.0,3425.0,1169.95,1171.57,1169.95,1171.0,3425.0
2021-03-01 14:55:00,1171.0,1173.0,1170.14,1173.0,1701.0,1171.0,1173.0,1170.14,1173.0,1701.0
2021-03-01 15:00:00,1172.74,1173.62,1171.27,1171.4,6698.0,1172.74,1173.62,1171.27,1171.4,6698.0
2021-03-01 15:05:00,1171.33,1171.53,1170.89,1171.4,600.0,1171.33,1171.53,1170.89,1171.4,600.0
2021-03-01 15:10:00,1171.01,1171.21,1170.83,1171.21,400.0,1171.01,1171.21,1170.83,1171.21,400.0
2021-03-01 15:15:00,1171.0,1171.24,1169.28,1170.0,1744.0,1171.0,1171.24,1169.28,1170.0,1744.0
2021-03-01 15:20:00,1169.77,1171.3,1169.76,1170.71,1422.0,1169.77,1171.3,1169.76,1170.71,1422.0
2021-03-01 15:25:00,1170.29,1170.29,1169.09,1169.81,1301.0,1170.29,1170.29,1169.09,1169.81,1301.0
2021-03-01 15:30:00,1170.93,1171.11,1168.63,1169.13,2505.0,1170.93,1171.11,1168.63,1169.13,2505.0
2021-03-01 15:35:00,1169.54,1169.54,1164.86,1165.84,1405.0,1169.54,1169.54,1164.86,1165.84,1405.0
2021-03-01 15:40:00,1165.87,1168.13,1165.13,1167.22,2904.0,1165.87,1168.13,1165.13,1167.22,2904.0
2021-03-01 15:45:00,1167.07,1168.41,1166.42,1167.11,3502.0,1167.07,1168.41,1166.42,1167.11,3502.0
2021-03-01 15:50:00,1167.0,1171.0,1166.59,1169.6,5501.0,1167.0,1171.0,1166.59,1169.6,5501.0
2021-03-01 15:55:00,1169.04,1171.4,1166.88,1167.57,15826.0,1169.04,1171.4,1166.88,1167.57,15826.0
2021-03-02 09:30:00,1184.9,1191.45,1179.04,1180.22,6332.0,1184.9,1191.45,1179.04,1180.22,6332.0
2021-03-02 09:35:00,1179.85,1187.29,1178.99,1180.26,4888.0,1179.85,1187.29,1178.99,1180.26,4888.0
2021-03-02 09:40:00,1177.05,1179.01,1155.15,1155.54,3898.0,1177.05,1179.01,1155.15,1155.54,3898.0
2021-03-02 09:45:00,1157.15,1158.58,1146.95,1151.8,7262.0,1157.15,1158.58,1146.95,1151.8,7262.0
2021-03-02 09:50:00,1155.24,1169.1,1151.8,1169.05,10313.0,1155.24,1169.1,1151.8,1169.05,10313.0
2021-03-02 09:55:00,1167.03,1173.23,1166.0,1169.0,12978.0,1167.03,1173.23,1166.0,1169.0,12978.0
2021-03-02 10:00:00,1169.0,1175.77,1169.0,1173.24,8124.0,1169.0,1175.77,1169.0,1173.24,8124.0
2021-03-02 10:05:00,1173.23,1193.45,1173.21,1193.45,13272.0,1173.23,1193.45,1173.21,1193.45,13272.0
2021-03-02 10:10:00,1195.0,1200.0,1189.06,1194.06,9157.0,1195.0,1200.0,1189.06,1194.06,9157.0
2021-03-02 10:15:00,1188.24,1189.58,1182.3,1182.81,1800.0,1188.24,1189.58,1182.3,1182.81,1800.0
2021-03-02 10:20:00,1184.08,1187.0,1183.4,1185.12,1296.0,1184.08,1187.0,1183.4,1185.12,1296.0
2021-03-02 10:25:00,1185.0,1186.11,1182.82,1183.53,900.0,1185.0,1186.11,1182.82,1183.53,900.0
2021-03-02 10:30:00,1184.43,1184.54,1178.14,1181.28,2100.0,1184.43,1184.54,1178.14,1181.28,2100.0
2021-03-02 10:35:00,1181.56,1182.33,1176.64,1182.33,2009.0,1181.56,1182.33,1176.64,1182.33,2009.0
2021-03-02 10:40:00,1182.33,1182.33,1182.33,1182.33,0.0,1182.33,1182.33,1182.33,1182.33,0.0
2021-03-02 10:45:00,1181.11,1185.0,1181.11,1185.0,1300.0,1181.11,1185.0,1181.11,1185.0,1300.0
2021-03-02 10:50:00,1184.78,1186.19,1181.62,1185.29,2101.0,1184.78,1186.19,1181.62,1185.29,2101.0
2021-03-02 10:55:00,1185.29,1185.32,1179.76,1181.35,2407.0,1185.29,1185.32,1179.76,1181.35,2407.0
2021-03-02 11:00:00,1182.9,1183.44,1176.14,1183.11,3544.0,1182.9,1183.44,1176.14,1183.11,3544.0
2021-03-02 11:05:00,1182.37,1182.37,1177.11,1177.61,2080.0,1182.37,1182.37,1177.11,1177.61,2080.0
2021-03-02 11:10:00,1179.31,1180.41,1176.18,1180.41,800.0,1179.31,1180.41,1176.18,1180.41,800.0
2021-03-02 11:15:00,1180.09,1181.44,1175.71,1177.73,2070.0,1180.09,1181.44,1175.71,1177.73,2070.0
2021-03-02 11:20:00,1178.94,1178.94,1173.99,1176.88,1447.0,1178.94,1178.94,1173.99,1176.88,1447.0
2021-03-02 11:25:00,1178.19,1182.13,1177.49,1182.13,1172.0,1178.19,1182.13,1177.49,1182.13,1172.0
2021-03-02 11:30:00,1182.19,1182.32,1178.81,1182.31,1259.0,1182.19,1182.32,1178.81,1182.31,1259.0
2021-03-02 11:35:00,1181.66,1181.66,1180.15,1180.15,900.0,1181.66,1181.66,1180.15,1180.15,900.0
2021-03-02 11:40:00,1179.79,1180.0,1177.14,1178.08,2200.0,1179.79,1180.0,1177.14,1178.08,2200.0
2021-03-02 11:45:00,1179.0,1179.69,1178.86,1179.5,700.0,1179.0,1179.69,1178.86,1179.5,700.0
2021-03-02 11:50:00,1181.04,1182.22,1180.26,1180.26,700.0,1181.04,1182.22,1180.26,1180.26,700.0
2021-03-02 11:55:00,1179.95,1181.26,1178.69,1178.69,1200.0,1179.95,1181.26,1178.69,1178.69,1200.0
2021-03-02 12:00:00,1177.77,1181.55,1177.77,1181.55,3334.0,1177.77,1181.55,1177.77,1181.55,3334.0
2021-03-02 12:05:00,1181.84,1182.77,1180.03,1182.55,1100.0,1181.84,1182.77,1180.03,1182.55,1100.0
2021-03-02 12:10:00,1182.77,1186.53,1182.56,1185.63,1900.0,1182.77,1186.53,1182.56,1185.63,1900.0
2021-03-02 12:15:00,1185.63,1186.45,1185.5,1186.04,749.0,1185.63,1186.45,1185.5,1186.04,749.0
2021-03-02 12:20:00,1185.88,1188.04,1185.87,1188.04,1689.0,1185.88,1188.04,1185.87,1188.04,1689.0
2021-03-02 12:25:00,1188.26,1190.0,1188.1,1188.98,1880.0,1188.26,1190.0,1188.1,1188.98,1880.0
2021-03-02 12:30:00,1188.98,1190.42,1188.63,1189.6,1500.0,1188.98,1190.42,1188.63,1189.6,1500.0
2021-03-02 12:35:00,1189.76,1189.76,1189.54,1189.72,600.0,1189.76,1189.76,1189.54,1189.72,600.0
2021-03-02 12:40:00,1190.02,1190.91,1188.18,1190.57,4044.0,1190.02,1190.91,1188.18,1190.57,4044.0
2021-03-02 12:45:00,1190.79,1191.87,1190.04,1191.87,900.0,1190.79,1191.87,1190.04,1191.87,900.0
2021-03-02 12:50:00,1192.71,1193.73,1192.71,1193.36,1500.0,1192.71,1193.73,1192.71,1193.36,1500.0
2021-03-02 12:55:00,1192.43,1192.44,1190.47,1190.99,600.0,1192.43,1192.44,1190.47,1190.99,600.0
2021-03-02 13:00:00,1191.9,1192.44,1191.87,1192.44,500.0,1191.9,1192.44,1191.87,1192.44,500.0
2021-03-02 13:05:00,1191.98,1195.3,1191.06,1195.16,2885.0,1191.98,1195.3,1191.06,1195.16,2885.0
2021-03-02 13:10:00,1193.92,1194.34,1190.79,1191.83,1808.0,1193.92,1194.34,1190.79,1191.83,1808.0
2021-03-02 13:15:00,1191.16,1192.04,1190.13,1191.47,800.0,1191.16,1192.04,1190.13,1191.47,800.0
2021-03-02 13:20:00,1192.38,1192.38,1188.68,1188.69,2860.0,1192.38,1192.38,1188.68,1188.69,2860.0
2021-03-02 13:25:00,1188.7,1188.7,1184.88,1187.01,1200.0,1188.7,1188.7,1184.88,1187.01,1200.0
2021-03-02 13:30:00,1187.86,1187.86,1184.06,1184.56,1350.0,1187.86,1187.86,1184.06,1184.56,1350.0
2021-03-02 13:35:00,1183.87,1185.23,1182.65,1184.13,700.0,1183.87,1185.23,1182.65,1184.13,700.0
2021-03-02 13:40:00,1182.22,1184.15,1182.22,1184.15,600.0,1182.22,1184.15,1182.22,1184.15,600.0
2021-03-02 13:45:00,1183.34,1183.59,1180.24,1183.59,2010.0,1183.34,1183.59,1180.24,1183.59,2010.0
2021-03-02 13:50:00,1183.56,1183.57,1181.1,1181.96,1200.0,1183.56,1183.57,1181.1,1181.96,1200.0
2021-03-02 13:55:00,1180.87,1183.29,1179.47,1179.7,1700.0,1180.87,1183.29,1179.47,1179.7,1700.0
2021-03-02 14:00:00,1180.58,1182.86,1179.3,1182.86,1544.0,1180.58,1182.86,1179.3,1182.86,1544.0
2021-03-02 14:05:00,1182.64,1184.24,1182.31,1184.24,827.0,1182.64,1184.24,1182.31,1184.24,827.0
2021-03-02 14:10:00,1184.34,1184.71,1183.68,1183.68,300.0,1184.34,1184.71,1183.68,1183.68,300.0
2021-03-02 14:15:00,1182.35,1182.78,1182.35,1182.6,339.0,1182.35,1182.78,1182.35,1182.6,339.0
2021-03-02 14:20:00,1183.02,1184.28,1182.07,1184.28,500.0,1183.02,1184.28,1182.07,1184.28,500.0
2021-03-02 14:25:00,1184.59,1185.02,1182.6,1183.97,2200.0,1184.59,1185.02,1182.6,1183.97,2200.0
2021-03-02 14:30:00,1183.39,1183.76,1181.42,1182.39,1511.0,1183.39,1183.76,1181.42,1182.39,1511.0
2021-03-02 14:35:00,1182.23,1185.02,1182.23,1184.11,1199.0,1182.23,1185.02,1182.23,1184.11,1199.0
2021-03-02 14:40:00,1183.54,1183.58,1183.02,1183.58,703.0,1183.54,1183.58,1183.02,1183.58,703.0
2021-03-02 14:45:00,1183.94,1184.92,1183.94,1184.91,300.0,1183.94,1184.92,1183.94,1184.91,300.0
2021-03-02 14:50:00,1184.95,1185.27,1183.87,1184.2,1300.0,1184.95,1185.27,1183.87,1184.2,1300.0
2021-03-02 14:55:00,1183.37,1183.37,1180.46,1180.47,731.0,1183.37,1183.37,1180.46,1180.47,731.0
2021-03-02 15:00:00,1179.58,1181.08,1179.58,1180.11,900.0,1179.58,1181.08,1179.58,1180.11,900.0
2021-03-02 15:05:00,1180.33,1185.35,1180.33,1185.35,700.0,1180.33,1185.35,1180.33,1185.35,700.0
2021-03-02 15:10:00,1183.89,1184.32,1182.4,1183.15,2030.0,1183.89,1184.32,1182.4,1183.15,2030.0
2021-03-02 15:15:00,1183.48,1183.48,1182.0,1182.05,600.0,1183.48,1183.48,1182.0,1182.05,600.0
2021-03-02 15:20:00,1182.59,1184.57,1181.68,1184.56,800.0,1182.59,1184.57,1181.68,1184.56,800.0
2021-03-02 15:25:00,1184.77,1186.34,1184.03,1184.08,1400.0,1184.77,1186.34,1184.03,1184.08,1400.0
2021-03-02 15:30:00,1185.8,1185.8,1183.48,1184.42,2331.0,1185.8,1185.8,1183.48,1184.42,2331.0
2021-03-02 15:35:00,1185.31,1185.32,1181.64,1182.37,1115.0,1185.31,1185.32,1181.64,1182.37,1115.0
2021-03-02 15:40:00,1182.93,1185.12,1182.46,1183.98,2688.0,1182.93,1185.12,1182.46,1183.98,2688.0
2021-03-02 15:45:00,1183.42,1184.57,1182.49,1182.49,2108.0,1183.42,1184.57,1182.49,1182.49,2108.0
2021-03-02 15:50:00,1182.32,1182.69,1180.41,1180.41,3500.0,1182.32,1182.69,1180.41,1180.41,3500.0
2021-03-02 15:55:00,1180.05,1183.92,1179.43,1183.88,15359.0,1180.05,1183.92,1179.43,1183.88,15359.0
2021-03-03 09:30:00,1184.01,1184.01,1170.76,1180.0,4985.0,1184.01,1184.01,1170.76,1180.0,4985.0
2021-03-03 09:35:00,1179.99,1180.0,1174.2,1174.2,3319.0,1179.99,1180.0,1174.2,1174.2,3319.0
2021-03-03 09:40:00,1175.0,1175.0,1169.71,1169.94,2002.0,1175.0,1175.0,1169.71,1169.94,2002.0
2021-03-03 09:45:00,1171.54,1173.66,1169.33,1170.94,1700.0,1171.54,1173.66,1169.33,1170.94,1700.0
2021-03-03 09:50:00,1171.08,1172.49,1171.07,1171.69,1292.0,1171.08,1172.49,1171.07,1171.69,1292.0
2021-03-03 09:55:00,1170.0,1170.25,1167.54,1168.08,7615.0,1170.0,1170.25,1167.54,1168.08,7615.0
2021-03-03 10:00:00,1168.15,1169.54,1165.0,1165.0,2302.0,1168.15,1169.54,1165.0,1165.0,2302.0
2021-03-03 10:05:00,1162.97,1166.23,1160.0,1163.89,4513.0,1162.97,1166.23,1160.0,1163.89,4513.0
2021-03-03 10:10:00,1163.3,1164.92,1159.83,1161.39,1500.0,1163.3,1164.92,1159.83,1161.39,1500.0
2021-03-03 10:15:00,1162.23,1162.23,1156.83,1158.08,4700.0,1162.23,1162.23,1156.83,1158.08,4700.0
2021-03-03 10:20:00,1155.61,1158.26,1155.61,1158.26,1090.0,1155.61,1158.26,1155.61,1158.26,1090.0
2021-03-03 10:25:00,1156.49,1159.51,1156.49,1159.26,2410.0,1156.49,1159.51,1156.49,1159.26,2410.0
2021-03-03 10:30:00,1159.26,1160.0,1155.39,1155.39,4065.0,1159.26,1160.0,1155.39,1155.39,4065.0
2021-03-03 10:35:00,1155.53,1155.59,1150.76,1155.58,2624.0,1155.53,1155.59,1150.76,1155.58,2624.0
2021-03-03 10:40:00,1155.73,1156.62,1155.09,1155.49,2969.0,1155.73,1156.62,1155.09,1155.49,2969.0
2021-03-03 10:45:00,1153.95,1156.99,1153.89,1155.99,1637.0,1153.95,1156.99,1153.89,1155.99,1637.0
2021-03-03 10:50:00,1155.93,1157.19,1154.74,1157.15,3348.0,1155.93,1157.19,1154.74,1157.15,3348.0
2021-03-03 10:55:00,1158.28,1160.91,1157.26,1159.01,3589.0,1158.28,1160.91,1157.26,1159.01,3589.0
2021-03-03 11:00:00,1158.76,1167.29,1158.76,1167.26,6192.0,1158.76,1167.29,1158.76,1167.26,6192.0
2021-03-03 11:05:00,1167.39,1167.57,1166.51,1167.55,1300.0,1167.39,1167.57,1166.51,1167.55,1300.0
2021-03-03 11:10:00,1167.77,1169.13,1167.41,1167.81,2492.0,1167.77,1169.13,1167.41,1167.81,2492.0
2021-03-03 11:15:00,1167.0,1168.8,1166.85,1168.8,1274.0,1167.0,1168.8,1166.85,1168.8,1274.0
2021-03-03 11:20:00,1169.88,1171.42,1168.09,1171.41,2671.0,1169.88,1171.42,1168.09,1171.41,2671.0
2021-03-03 11:25:00,1171.45,1174.47,1171.45,1174.27,910.0,1171.45,1174.47,1171.45,1174.27,910.0
2021-03-03 11:30:00,1174.67,1177.92,1174.67,1177.92,900.0,1174.67,1177.92,1174.67,1177.92,900.0
2021-03-03 11:35:00,1177.91,1178.83,1175.21,1177.84,2506.0,1177.91,1178.83,1175.21,1177.84,2506.0
2021-03-03 11:40:00,1178.3,1178.77,1174.28,1174.28,2250.0,1178.3,1178.77,1174.28,1174.28,2250.0
2021-03-03 11:45:00,1175.87,1175.87,1175.86,1175.87,700.0,1175.87,1175.87,1175.86,1175.87,700.0
2021-03-03 11:50:00,1174.41,1175.55,1169.15,1169.75,5583.0,1174.41,1175.55,1169.15,1169.75,5583.0
2021-03-03 11:55:00,1170.63,1172.42,1169.05,1171.07,2950.0,1170.63,1172.42,1169.05,1171.07,2950.0
2021-03-03 12:00:00,1170.82,1170.82,1170.81,1170.82,100.0,1170.82,1170.82,1170.81,1170.82,100.0
2021-03-03 12:05:00,1172.18,1174.32,1165.72,1168.28,6284.0,1172.18,1174.32,1165.72,1168.28,6284.0
2021-03-03 12:10:00,1169.25,1170.44,1169.12,1169.12,984.0,1169.25,1170.44,1169.12,1169.12,984.0
2021-03-03 12:15:00,1169.13,1169.13,1165.58,1167.43,1600.0,1169.13,1169.13,1165.58,1167.43,1600.0
2021-03-03 12:20:00,1167.52,1169.17,1167.5,1169.17,1302.0,1167.52,1169.17,1167.5,1169.17,1302.0
2021-03-03 12:25:00,1170.38,1170.38,1169.13,1169.13,210.0,1170.38,1170.38,1169.13,1169.13,210.0
2021-03-03 12:30:00,1172.38,1172.66,1170.73,1172.66,1100.0,1172.38,1172.66,1170.73,1172.66,1100.0
2021-03-03 12:35:00,1175.71,1177.04,1175.71,1175.91,1405.0,1175.71,1177.04,1175.71,1175.91,1405.0
2021-03-03 12:40:00,1174.7,1174.82,1174.58,1174.58,606.0,1174.7,1174.82,1174.58,1174.58,606.0
2021-03-03 12:45:00,1174.48,1179.57,1174.48,1179.56,1168.0,1174.48,1179.57,1174.48,1179.56,1168.0
2021-03-03 12:50:00,1180.07,1180.07,1177.23,1177.26,1100.0,1180.07,1180.07,1177.23,1177.26,1100.0
2021-03-03 12:55:00,1176.39,1179.17,1176.39,1179.16,701.0,1176.39,1179.17,1176.39,1179.16,701.0
2021-03-03 13:00:00,1179.71,1182.25,1179.71,1181.49,1070.0,1179.71,1182.25,1179.71,1181.49,1070.0
2021-03-03 13:05:00,1180.5,1182.36,1178.98,1181.74,803.0,1180.5,1182.36,1178.98,1181.74,803.0
2021-03-03 13:10:00,1181.62,1181.62,1180.27,1180.27,400.0,1181.62,1181.62,1180.27,1180.27,400.0
2021-03-03 13:15:00,1182.15,1182.15,1179.7,1182.11,300.0,1182.15,1182.15,1179.7,1182.11,300.0
2021-03-03 13:20:00,1181.4,1184.27,1180.36,1184.27,300.0,1181.4,1184.27,1180.36,1184.27,300.0
2021-03-03 13:25:00,1185.0,1188.15,1185.0,1186.08,1366.0,1185.0,1188.15,1185.0,1186.08,1366.0
2021-03-03 13:30:00,1184.76,1184.76,1181.0,1181.1,500.0,1184.76,1184.76,1181.0,1181.1,500.0
2021-03-03 13:35:00,1181.07,1181.12,1180.84,1180.84,1003.0,1181.07,1181.12,1180.84,1180.84,1003.0
2021-03-03 13:40:00,1181.31,1181.32,1181.31,1181.31,325.0,1181.31,1181.32,1181.31,1181.31,325.0
2021-03-03 13:45:00,1185.25,1185.91,1184.34,1184.34,510.0,1185.25,1185.91,1184.34,1184.34,510.0
2021-03-03 13:50:00,1183.19,1183.19,1180.73,1182.31,500.0,1183.19,1183.19,1180.73,1182.31,500.0
2021-03-03 13:55:00,1184.19,1184.23,1184.18,1184.23,600.0,1184.19,1184.23,1184.18,1184.23,600.0
2021-03-03 14:00:00,1186.55,1187.57,1185.7,1185.7,1734.0,1186.55,1187.57,1185.7,1185.7,1734.0
2021-03-03 14:05:00,1184.5,1187.79,1184.5,1186.11,1114.0,1184.5,1187.79,1184.5,1186.11,1114.0
2021-03-03 14:10:00,1186.4,1188.26,1186.4,1188.26,1000.0,1186.4,1188.26,1186.4,1188.26,1000.0
2021-03-03 14:15:00,1187.81,1188.75,1187.33,1188.75,400.0,1187.81,1188.75,1187.33,1188.75,400.0
2021-03-03 14:20:00,1187.22,1187.22,1187.17,1187.17,417.0,1187.22,1187.22,1187.17,1187.17,417.0
2021-03-03 14:25:00,1190.63,1191.63,1188.43,1188.44,1607.0,1190.63,1191.63,1188.43,1188.44,1607.0
2021-03-03 14:30:00,1189.91,1189.91,1186.84,1186.85,2416.0,1189.91,1189.91,1186.84,1186.85,2416.0
2021-03-03 14:35:00,1184.58,1188.0,1184.58,1188.0,1040.0,1184.58,1188.0,1184.58,1188.0,1040.0
2021-03-03 14:40:00,1186.19,1187.02,1185.43,1185.43,2000.0,1186.19,1187.02,1185.43,1185.43,2000.0
2021-03-03 14:45:00,1185.88,1189.4,1185.88,1188.32,2500.0,1185.88,1189.4,1185.88,1188.32,2500.0
2021-03-03 14:50:00,1190.07,1191.69,1189.61,1190.25,1400.0,1190.07,1191.69,1189.61,1190.25,1400.0
2021-03-03 14:55:00,1189.78,1189.78,1188.56,1188.99,350.0,1189.78,1189.78,1188.56,1188.99,350.0
2021-03-03 15:00:00,1188.45,1188.79,1184.05,1184.05,1210.0,1188.45,1188.79,1184.05,1184.05,1210.0
2021-03-03 15:05:00,1184.21,1185.5,1183.17,1185.48,911.0,1184.21,1185.5,1183.17,1185.48,911.0
2021-03-03 15:10:00,1185.26,1185.6,1183.98,1183.98,867.0,1185.26,1185.6,1183.98,1183.98,867.0
2021-03-03 15:15:00,1183.84,1183.84,1182.53,1182.53,841.0,1183.84,1183.84,1182.53,1182.53,841.0
2021-03-03 15:20:00,1181.49,1182.44,1181.02,1182.06,2241.0,1181.49,1182.44,1181.02,1182.06,2241.0
2021-03-03 15:25:00,1182.34,1183.24,1181.92,1182.93,1260.0,1182.34,1183.24,1181.92,1182.93,1260.0
2021-03-03 15:30:00,1182.95,1183.0,1180.16,1180.16,1106.0,1182.95,1183.0,1180.16,1180.16,1106.0
2021-03-03 15:35:00,1178.72,1178.72,1178.72,1178.72,100.0,1178.72,1178.72,1178.72,1178.72,100.0
2021-03-03 15:40:00,1179.09,1182.45,1179.09,1182.07,2337.0,1179.09,1182.45,1179.09,1182.07,2337.0
2021-03-03 15:45:00,1181.56,1182.94,1181.56,1181.86,929.0,1181.56,1182.94,1181.56,1181.86,929.0
2021-03-03 15:50:00,1180.27,1183.53,1179.97,1182.15,3055.0,1180.27,1183.53,1179.97,1182.15,3055.0
2021-03-03 15:55:00,1181.0,1184.11,1180.03,1180.53,5010.0,1181.0,1184.11,1180.03,1180.53,5010.0
2021-03-04 09:30:00,1178.2,1178.2,1176.78,1176.78,1217.0,1178.2,1178.2,1176.78,1176.78,1217.0
2021-03-04 09:35:00,1182.81,1183.67,1182.81,1183.66,200.0,1182.81,1183.67,1182.81,1183.66,200.0
2021-03-04 09:40:00,1187.7,1187.7,1185.08,1185.08,200.0,1187.7,1187.7,1185.08,1185.08,200.0
2021-03-04 09:45:00,1183.14,1183.14,1183.14,1183.14,100.0,1183.14,1183.14,1183.14,1183.14,100.0
2021-03-04 09:50:00,1177.74,1182.66,1177.74,1182.66,500.0,1177.74,1182.66,1177.74,1182.66,500.0
2021-03-04 09:55:00,1181.37,1183.07,1180.78,1180.78,700.0,1181.37,1183.07,1180.78,1180.78,700.0
2021-03-04 10:00:00,1176.68,1181.8,1176.68,1181.09,603.0,1176.68,1181.8,1176.68,1181.09,603.0
2021-03-04 10:05:00,1179.12,1179.61,1176.2,1178.24,1520.0,1179.12,1179.61,1176.2,1178.24,1520.0
2021-03-04 10:10:00,1179.13,1179.87,1178.67,1179.87,800.0,1179.13,1179.87,1178.67,1179.87,800.0
2021-03-04 10:15:00,1178.36,1179.36,1172.24,1174.08,1200.0,1178.36,1179.36,1172.24,1174.08,1200.0
2021-03-04 10:20:00,1174.69,1175.59,1173.34,1173.35,500.0,1174.69,1175.59,1173.34,1173.35,500.0
2021-03-04 10:25:00,1173.32,1175.38,1173.31,1175.38,200.0,1173.32,1175.38,1173.31,1175.38,200.0
2021-03-04 10:30:00,1172.2,1172.2,1170.25,1170.25,600.0,1172.2,1172.2,1170.25,1170.25,600.0
2021-03-04 10:35:00,1169.89,1172.2,1169.04,1171.36,976.0,1169.89,1172.2,1169.04,1171.36,976.0
2021-03-04 10:40:00,1172.48,1176.12,1172.14,1176.12,3912.0,1172.48,1176.12,1172.14,1176.12,3912.0
2021-03-04 10:45:00,1177.07,1179.08,1176.37,1178.73,2500.0,1177.07,1179.08,1176.37,1178.73,2500.0
2021-03-04 10:50:00,1178.91,1179.69,1175.94,1175.94,2540.0,1178.91,1179.69,1175.94,1175.94,2540.0
2021-03-04 10:55:00,1177.48,1178.71,1176.28,1177.46,1201.0,1177.48,1178.71,1176.28,1177.46,1201.0
2021-03-04 11:00:00,1178.07,1181.49,1178.06,1181.03,1939.0,1178.07,1181.49,1178.06,1181.03,1939.0
2021-03-04 11:05:00,1180.26,1183.33,1180.26,1182.48,1103.0,1180.26,1183.33,1180.26,1182.48,1103.0
2021-03-04 11:10:00,1183.29,1183.53,1182.43,1183.49,800.0,1183.29,1183.53,1182.43,1183.49,800.0
2021-03-04 11:15:00,1180.93,1181.07,1180.31,1181.07,300.0,1180.93,1181.07,1180.31,1181.07,300.0
2021-03-04 11:20:00,1179.98,1183.58,1178.77,1183.58,2000.0,1179.98,1183.58,1178.77,1183.58,2000.0
2021-03-04 11:25:00,1183.49,1184.59,1182.74,1183.64,500.0,1183.49,1184.59,1182.74,1183.64,500.0
2021-03-04 11:30:00,1185.0,1185.37,1183.54,1184.63,2033.0,1185.0,1185.37,1183.54,1184.63,2033.0
2021-03-04 11:35:00,1184.96,1188.23,1184.96,1188.23,1400.0,1184.96,1188.23,1184.96,1188.23,1400.0
2021-03-04 11:40:00,1188.71,1188.77,1183.5,1183.5,959.0,1188.71,1188.77,1183.5,1183.5,959.0
2021-03-04 11:45:00,1188.02,1189.19,1187.11,1187.22,1200.0,1188.02,1189.19,1187.11,1187.22,1200.0
2021-03-04 11:50:00,1186.56,1188.06,1183.68,1183.69,648.0,1186.56,1188.06,1183.68,1183.69,648.0
2021-03-04 11:55:00,1185.58,1186.91,1185.58,1186.6,1400.0,1185.58,1186.91,1185.58,1186.6,1400.0
2021-03-04 12:00:00,1185.29,1186.09,1185.29,1186.09,703.0,1185.29,1186.09,1185.29,1186.09,703.0
2021-03-04 12:05:00,1185.05,1185.05,1182.74,1182.74,598.0,1185.05,1185.05,1182.74,1182.74,598.0
2021-03-04 12:10:00,1182.26,1182.77,1181.59,1182.32,701.0,1182.26,1182.77,1181.59,1182.32,701.0
2021-03-04 12:15:00,1184.09,1187.62,1183.68,1187.05,1303.0,1184.09,1187.62,1183.68,1187.05,1303.0
2021-03-04 12:20:00,1181.87,1183.76,1181.87,1183.31,550.0,1181.87,1183.76,1181.87,1183.31,550.0
2021-03-04 12:25:00,1182.48,1184.33,1181.18,1184.33,1000.0,1182.48,1184.33,1181.18,1184.33,1000.0
2021-03-04 12:30:00,1183.64,1183.64,1180.06,1181.04,2100.0,1183.64,1183.64,1180.06,1181.04,2100.0
2021-03-04 12:35:00,1179.45,1180.57,1178.57,1179.68,1798.0,1179.45,1180.57,1178.57,1179.68,1798.0
2021-03-04 12:40:00,1181.95,1182.36,1181.24,1181.24,500.0,1181.95,1182.36,1181.24,1181.24,500.0
2021-03-04 12:45:00,1181.38,1181.39,1180.49,1180.49,200.0,1181.38,1181.39,1180.49,1180.49,200.0
2021-03-04 12:50:00,1180.61,1180.61,1178.24,1178.24,1922.0,1180.61,1180.61,1178.24,1178.24,1922.0
2021-03-04 12:55:00,1177.5,1179.19,1175.98,1178.81,1108.0,1177.5,1179.19,1175.98,1178.81,1108.0
2021-03-04 13:00:00,1178.44,1179.96,1176.1,1176.1,1100.0,1178.44,1179.96,1176.1,1176.1,1100.0
2021-03-04 13:05:00,1175.0,1177.17,1175.0,1176.31,4385.0,1175.0,1177.17,1175.0,1176.31,4385.0
2021-03-04 13:10:00,1175.79,1175.8,1174.06,1175.53,2522.0,1175.79,1175.8,1174.06,1175.53,2522.0
2021-03-04 13:15:00,1176.07,1176.1,1172.95,1172.95,1854.0,1176.07,1176.1,1172.95,1172.95,1854.0
2021-03-04 13:20:00,1172.94,1172.94,1170.59,1172.03,1301.0,1172.94,1172.94,1170.59,1172.03,1301.0
2021-03-04 13:25:00,1171.32,1173.09,1170.6,1172.11,3500.0,1171.32,1173.09,1170.6,1172.11,3500.0
2021-03-04 13:30:00,1172.08,1172.08,1169.09,1169.57,858.0,1172.08,1172.08,1169.09,1169.57,858.0
2021-03-04 13:35:00,1169.22,1170.69,1166.61,1170.68,2875.0,1169.22,1170.69,1166.61,1170.68,2875.0
2021-03-04 13:40:00,1171.27,1171.7,1165.17,1165.58,4029.0,1171.27,1171.7,1165.17,1165.58,4029.0
2021-03-04 13:45:00,1165.24,1165.59,1161.37,1163.0,1200.0,1165.24,1165.59,1161.37,1163.0,1200.0
2021-03-04 13:50:00,1163.7,1163.7,1154.55,1155.01,3768.0,1163.7,1163.7,1154.55,1155.01,3768.0
2021-03-04 13:55:00,1156.46,1158.57,1151.08,1151.09,4806.0,1156.46,1158.57,1151.08,1151.09,4806.0
2021-03-04 14:00:00,1151.63,1153.7,1145.15,1150.27,9314.0,1151.63,1153.7,1145.15,1150.27,9314.0
2021-03-04 14:05:00,1152.1,1158.48,1150.31,1156.67,3351.0,1152.1,1158.48,1150.31,1156.67,3351.0
2021-03-04 14:10:00,1158.26,1158.83,1152.97,1152.97,1301.0,1158.26,1158.83,1152.97,1152.97,1301.0
2021-03-04 14:15:00,1154.41,1156.1,1152.91,1156.07,600.0,1154.41,1156.1,1152.91,1156.07,600.0
2021-03-04 14:20:00,1156.82,1156.82,1156.81,1156.82,100.0,1156.82,1156.82,1156.81,1156.82,100.0
2021-03-04 14:25:00,1159.05,1170.58,1159.05,1170.58,11089.0,1159.05,1170.58,1159.05,1170.58,11089.0
2021-03-04 14:30:00,1170.58,1175.0,1169.66,1173.1,6607.0,1170.58,1175.0,1169.66,1173.1,6607.0
2021-03-04 14:35:00,1171.49,1174.29,1169.28,1173.13,2100.0,1171.49,1174.29,1169.28,1173.13,2100.0
2021-03-04 14:40:00,1174.99,1177.21,1174.99,1177.21,500.0,1174.99,1177.21,1174.99,1177.21,500.0
2021-03-04 14:45:00,1177.54,1183.19,1177.54,1180.62,1885.0,1177.54,1183.19,1177.54,1180.62,1885.0
2021-03-04 14:50:00,1179.35,1179.35,1176.1,1177.54,1500.0,1179.35,1179.35,1176.1,1177.54,1500.0
2021-03-04 14:55:00,1177.55,1178.53,1176.12,1178.15,1802.0,1177.55,1178.53,1176.12,1178.15,1802.0
2021-03-04 15:00:00,1177.56,1177.57,1175.7,1175.7,510.0,1177.56,1177.57,1175.7,1175.7,510.0
2021-03-04 15:05:00,1174.71,1177.03,1174.06,1175.49,1700.0,1174.71,1177.03,1174.06,1175.49,1700.0
2021-03-04 15:10:00,1174.28,1177.9,1174.28,1175.58,1300.0,1174.28,1177.9,1174.28,1175.58,1300.0
2021-03-04 15:15:00,1173.59,1174.53,1172.68,1173.48,1625.0,1173.59,1174.53,1172.68,1173.48,1625.0
2021-03-04 15:20:00,1173.74,1173.74,1170.92,1171.91,1550.0,1173.74,1173.74,1170.92,1171.91,1550.0
2021-03-04 15:25:00,1172.04,1174.23,1171.31,1174.23,711.0,1172.04,1174.23,1171.31,1174.23,711.0
2021-03-04 15:30:00,1173.25,1174.65,1172.75,1173.85,1130.0,1173.25,1174.65,1172.75,1173.85,1130.0
2021-03-04 15:35:00,1174.92,1175.26,1170.99,1170.99,1000.0,1174.92,1175.26,1170.99,1170.99,1000.0
2021-03-04 15:40:00,1173.06,1175.04,1170.66,1174.21,2832.0,1173.06,1175.04,1170.66,1174.21,2832.0
2021-03-04 15:45:00,1173.03,1173.19,1170.42,1170.42,2100.0,1173.03,1173.19,1170.42,1170.42,2100.0
2021-03-04 15:50:00,1171.84,1172.19,1167.05,1167.05,1602.0,1171.84,1172.19,1167.05,1167.05,1602.0
2021-03-04 15:55:00,1164.57,1170.14,1164.0,1170.14,6205.0,1164.57,1170.14,1164.0,1170.14,6205.0
2021-03-05 09:30:00,1174.68,1179.75,1174.68,1177.93,2415.0,1174.68,1179.75,1174.68,1177.93,2415.0
2021-03-05 09:35:00,1176.67,1176.67,1172.74,1175.04,360.0,1176.67,1176.67,1172.74,1175.04,360.0
2021-03-05 09:40:00,1177.08,1177.5,1174.27,1175.11,600.0,1177.08,1177.5,1174.27,1175.11,600.0
2021-03-05 09:45:00,1172.67,1175.42,1170.56,1170.56,950.0,1172.67,1175.42,1170.56,1170.56,950.0
2021-03-05 09:50:00,1170.0,1170.0,1170.0,1170.0,286.0,1170.0,1170.0,1170.0,1170.0,286.0
2021-03-05 09:55:00,1168.25,1173.73,1168.25,1173.73,1100.0,1168.25,1173.73,1168.25,1173.73,1100.0
2021-03-05 10:00:00,1175.19,1177.17,1173.49,1173.49,600.0,1175.19,1177.17,1173.49,1173.49,600.0
2021-03-05 10:05:00,1173.84,1174.32,1172.29,1172.29,500.0,1173.84,1174.32,1172.29,1172.29,500.0
2021-03-05 10:10:00,1168.87,1171.73,1168.87,1171.73,200.0,1168.87,1171.73,1168.87,1171.73,200.0
2021-03-05 10:15:00,1169.01,1169.01,1168.0,1168.85,300.0,1169.01,1169.01,1168.0,1168.85,300.0
2021-03-05 10:20:00,1170.65,1174.88,1170.24,1174.24,1017.0,1170.65,1174.88,1170.24,1174.24,1017.0
2021-03-05 10:25:00,1174.41,1177.58,1172.06,1172.07,2379.0,1174.41,1177.58,1172.06,1172.07,2379.0
2021-03-05 10:30:00,1170.97,1175.25,1170.02,1175.25,900.0,1170.97,1175.25,1170.02,1175.25,900.0
2021-03-05 10:35:00,1175.5,1180.08,1173.27,1178.39,2330.0,1175.5,1180.08,1173.27,1178.39,2330.0
2021-03-05 10:40:00,1178.72,1179.51,1177.59,1177.59,1170.0,1178.72,1179.51,1177.59,1177.59,1170.0
2021-03-05 10:45:00,1175.95,1181.19,1175.67,1180.68,4696.0,1175.95,1181.19,1175.67,1180.68,4696.0
2021-03-05 10:50:00,1179.73,1185.0,1179.73,1184.02,3751.0,1179.73,1185.0,1179.73,1184.02,3751.0
2021-03-05 10:55:00,1184.59,1187.23,1179.94,1183.54,2100.0,1184.59,1187.23,1179.94,1183.54,2100.0
2021-03-05 11:00:00,1183.98,1184.98,1181.48,1181.48,1100.0,1183.98,1184.98,1181.48,1181.48,1100.0
2021-03-05 11:05:00,1181.21,1183.87,1178.79,1182.31,1301.0,1181.21,1183.87,1178.79,1182.31,1301.0
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 11:15:00,1182.69,1182.69,1182.69,1182.69,0.0,1182.69,1182.69,1182.69,1182.69,0.0
2021-03-05 11:20:00,1184.81,1187.39,1183.4,1185.24,1900.0,1184.81,1187.39,1183.4,1185.24,1900.0
2021-03-05 11:25:00,1185.19,1187.01,1184.13,1186.7,1262.0,1185.19,1187.01,1184.13,1186.7,1262.0
2021-03-05 11:30:00,1184.62,1187.39,1181.31,1183.64,1722.0,1184.62,1187.39,1181.31,1183.64,1722.0
2021-03-05 11:35:00,1182.46,1182.46,1182.45,1182.46,100.0,1182.46,1182.46,1182.45,1182.46,100.0
2021-03-05 11:40:00,1182.33,1187.07,1182.32,1186.62,1372.0,1182.33,1187.07,1182.32,1186.62,1372.0
2021-03-05 11:45:00,1188.17,1188.17,1183.18,1184.93,1523.0,1188.17,1188.17,1183.18,1184.93,1523.0
2021-03-05 11:50:00,1185.7,1187.8,1185.61,1187.8,1300.0,1185.7,1187.8,1185.61,1187.8,1300.0
2021-03-05 11:55:00,1188.01,1188.01,1187.7,1187.7,400.0,1188.01,1188.01,1187.7,1187.7,400.0
2021-03-05 12:00:00,1186.91,1186.91,1186.59,1186.59,200.0,1186.91,1186.91,1186.59,1186.59,200.0
2021-03-05 12:05:00,1187.64,1187.73,1186.55,1186.55,308.0,1187.64,1187.73,1186.55,1186.55,308.0
2021-03-05 12:10:00,1188.17,1188.38,1186.39,1188.1,400.0,1188.17,1188.38,1186.39,1188.1,400.0
2021-03-05 12:15:00,1187.96,1188.03,1187.42,1188.03,300.0,1187.96,1188.03,1187.42,1188.03,300.0
2021-03-05 12:20:00,1187.49,1189.16,1187.49,1189.16,400.0,1187.49,1189.16,1187.49,1189.16,400.0
2021-03-05 12:25:00,1189.79,1189.79,1187.85,1189.26,1146.0,1189.79,1189.79,1187.85,1189.26,1146.0
2021-03-05 12:30:00,1190.8,1192.4,1190.5,1191.6,3339.0,1190.8,1192.4,1190.5,1191.6,3339.0
2021-03-05 12:35:00,1191.4,1191.4,1189.65,1189.65,200.0,1191.4,1191.4,1189.65,1189.65,200.0
2021-03-05 12:40:00,1191.55,1193.7,1191.55,1191.65,3089.0,1191.55,1193.7,1191.55,1191.65,3089.0
2021-03-05 12:45:00,1192.65,1192.66,1192.65,1192.65,100.0,1192.65,1192.66,1192.65,1192.65,100.0
2021-03-05 12:50:00,1193.33,1196.11,1191.71,1195.83,1262.0,1193.33,1196.11,1191.71,1195.83,1262.0
2021-03-05 12:55:00,1195.0,1196.39,1195.0,1196.39,1370.0,1195.0,1196.39,1195.0,1196.39,1370.0
2021-03-05 13:00:00,1196.99,1196.99,1193.08,1194.45,400.0,1196.99,1196.99,1193.08,1194.45,400.0
2021-03-05 13:05:00,1195.42,1197.19,1195.42,1197.19,200.0,1195.42,1197.19,1195.42,1197.19,200.0
2021-03-05 13:10:00,1197.55,1197.55,1195.34,1195.78,700.0,1197.55,1197.55,1195.34,1195.78,700.0
2021-03-05 13:15:00,1197.11,1197.71,1196.1,1197.71,900.0,1197.11,1197.71,1196.1,1197.71,900.0
2021-03-05 13:20:00,1197.68,1198.66,1197.43,1197.83,700.0,1197.68,1198.66,1197.43,1197.83,700.0
2021-03-05 13:25:00,1197.57,1197.83,1197.16,1197.16,600.0,1197.57,1197.83,1197.16,1197.16,600.0
2021-03-05 13:30:00,1199.1,1199.16,1197.99,1197.99,400.0,1199.1,1199.16,1197.99,1197.99,400.0
2021-03-05 13:35:00,1199.92,1202.99,1199.18,1202.99,1148.0,1199.92,1202.99,1199.18,1202.99,1148.0
2021-03-05 13:40:00,1202.84,1204.77,1202.84,1203.6,1499.0,1202.84,1204.77,1202.84,1203.6,1499.0
2021-03-05 13:45:00,1204.0,1207.03,1203.99,1206.96,1833.0,1204.0,1207.03,1203.99,1206.96,1833.0
2021-03-05 13:50:00,1207.61,1210.33,1207.6,1209.07,1730.0,1207.61,1210.33,1207.6,1209.07,1730.0
2021-03-05 13:55:00,1210.11,1211.28,1208.95,1211.28,592.0,1210.11,1211.28,1208.95,1211.28,592.0
2021-03-05 14:00:00,1211.97,1214.16,1209.27,1209.73,1001.0,1211.97,1214.16,1209.27,1209.73,1001.0
2021-03-05 14:05:00,1210.52,1210.85,1203.8,1205.13,1401.0,1210.52,1210.85,1203.8,1205.13,1401.0
2021-03-05 14:10:00,1201.77,1204.29,1201.77,1202.7,700.0,1201.77,1204.29,1201.77,1202.7,700.0
2021-03-05 14:15:00,1204.6,1207.61,1204.6,1206.38,1106.0,1204.6,1207.61,1204.6,1206.38,1106.0
2021-03-05 14:20:00,1207.76,1210.58,1207.17,1210.58,2743.0,1207.76,1210.58,1207.17,1210.58,2743.0
2021-03-05 14:25:00,1210.05,1213.61,1210.05,1213.61,1016.0,1210.05,1213.61,1210.05,1213.61,1016.0
2021-03-05 14:30:00,1214.0,1215.61,1212.01,1212.02,3701.0,1214.0,1215.61,1212.01,1212.02,3701.0
2021-03-05 14:35:00,1211.38,1211.38,1210.7,1210.7,1010.0,1211.38,1211.38,1210.7,1210.7,1010.0
2021-03-05 14:40:00,1210.67,1211.86,1210.18,1210.86,1770.0,1210.67,1211.86,1210.18,1210.86,1770.0
2021-03-05 14:45:00,1213.46,1213.46,1209.77,1210.25,700.0,1213.46,1213.46,1209.77,1210.25,700.0
2021-03-05 14:50:00,1209.62,1214.61,1209.62,1214.61,1100.0,1209.62,1214.61,1209.62,1214.61,1100.0
2021-03-05 14:55:00,1212.96,1215.73,1212.96,1215.23,992.0,1212.96,1215.73,1212.96,1215.23,992.0
2021-03-05 15:00:00,1215.25,1215.92,1213.45,1215.92,1517.0,1215.25,1215.92,1213.45,1215.92,1517.0
2021-03-05 15:05:00,1214.58,1214.58,1214.5,1214.53,1000.0,1214.58,1214.58,1214.5,1214.53,1000.0
2021-03-05 15:10:00,1215.02,1215.37,1212.77,1215.37,1836.0,1215.02,1215.37,1212.77,1215.37,1836.0
2021-03-05 15:15:00,1215.75,1216.26,1213.59,1213.59,1304.0,1215.75,1216.26,1213.59,1213.59,1304.0
2021-03-05 15:20:00,1215.07,1215.47,1214.53,1215.47,802.0,1215.07,1215.47,1214.53,1215.47,802.0
2021-03-05 15:25:00,1214.9,1214.9,1214.41,1214.41,801.0,1214.9,1214.9,1214.41,1214.41,801.0
2021-03-05 15:30:00,1215.51,1216.5,1214.34,1216.5,2100.0,1215.51,1216.5,1214.34,1216.5,2100.0
2021-03-05 15:35:00,1216.77,1219.0,1216.72,1218.12,1897.0,1216.77,1219.0,1216.72,1218.12,1897.0
2021-03-05 15:40:00,1219.91,1221.63,1218.6,1221.63,3072.0,1219.91,1221.63,1218.6,1221.63,3072.0
2021-03-05 15:45:00,1222.0,1223.09,1220.47,1220.47,2147.0,1222.0,1223.09,1220.47,1220.47,2147.0
2021-03-05 15:50:00,1220.94,1225.69,1220.93,1222.87,5001.0,1220.94,1225.69,1220.93,1222.87,5001.0
2021-03-05 15:55:00,1222.39,1223.86,1220.6,1220.6,5185.0,1222.39,1223.86,1220.6,1220.6,5185.0
2021-03-08 09:30:00,1220.0,1228.99,1220.0,1225.36,4041.0,1220.0,1228.99,1220.0,1225.36,4041.0
2021-03-08 09:35:00,1224.53,1225.66,1223.01,1223.01,800.0,1224.53,1225.66,1223.01,1223.01,800.0
2021-03-08 09:40:00,1224.75,1230.88,1224.75,1230.88,1800.0,1224.75,1230.88,1224.75,1230.88,1800.0
2021-03-08 09:45:00,1227.83,1233.74,1227.83,1233.74,700.0,1227.83,1233.74,1227.83,1233.74,700.0
2021-03-08 09:50:00,1234.85,1237.51,1233.75,1237.51,1200.0,1234.85,1237.51,1233.75,1237.51,1200.0
2021-03-08 09:55:00,1236.67,1237.62,1231.71,1231.72,900.0,1236.67,1237.62,1231.71,1231.72,900.0
2021-03-08 10:00:00,1233.63,1234.99,1233.4,1233.91,1500.0,1233.63,1234.99,1233.4,1233.91,1500.0
2021-03-08 10:05:00,1233.88,1236.64,1233.88,1236.64,1328.0,1233.88,1236.64,1233.88,1236.64,1328.0
2021-03-08 10:10:00,1239.68,1239.8,1236.84,1239.8,2009.0,1239.68,1239.8,1236.84,1239.8,2009.0
2021-03-08 10:15:00,1242.0,1244.97,1241.99,1244.75,732.0,1242.0,1244.97,1241.99,1244.75,732.0
2021-03-08 10:20:00,1243.34,1243.34,1236.66,1238.79,1810.0,1243.34,1243.34,1236.66,1238.79,1810.0
2021-03-08 10:25:00,1240.05,1240.49,1240.05,1240.49,600.0,1240.05,1240.49,1240.05,1240.49,600.0
2021-03-08 10:30:00,1239.73,1239.73,1238.96,1238.96,300.0,1239.73,1239.73,1238.96,1238.96,300.0
2021-03-08 10:35:00,1238.52,1238.52,1233.75,1234.38,1233.0,1238.52,1238.52,1233.75,1234.38,1233.0
2021-03-08 10:40:00,1235.37,1235.37,1234.54,1234.97,300.0,1235.37,1235.37,1234.54,1234.97,300.0
2021-03-08 10:45:00,1235.03,1235.03,1234.71,1234.71,300.0,1235.03,1235.03,1234.71,1234.71,300.0
2021-03-08 10:50:00,1236.03,1236.71,1235.21,1235.21,800.0,1236.03,1236.71,1235.21,1235.21,800.0
2021-03-08 10:55:00,1237.79,1242.61,1237.54,1242.61,700.0,1237.79,1242.61,1237.54,1242.61,700.0
2021-03-08 11:00:00,1242.66,1242.68,1239.99,1239.99,2130.0,1242.66,1242.68,1239.99,1239.99,2130.0
2021-03-08 11:05:00,1238.7,1239.47,1234.55,1234.55,1400.0,1238.7,1239.47,1234.55,1234.55,1400.0
2021-03-08 11:10:00,1235.46,1237.88,1234.06,1237.88,1500.0,1235.46,1237.88,1234.06,1237.88,1500.0
2021-03-08 11:15:00,1240.62,1241.78,1240.62,1241.39,900.0,1240.62,1241.78,1240.62,1241.39,900.0
2021-03-08 11:20:00,1241.25,1241.88,1240.03,1241.88,400.0,1241.25,1241.88,1240.03,1241.88,400.0
2021-03-08 11:25:00,1241.25,1243.97,1240.97,1243.97,2200.0,1241.25,1243.97,1240.97,1243.97,2200.0
2021-03-08 11:30:00,1243.02,1243.02,1240.33,1240.34,1200.0,1243.02,1243.02,1240.33,1240.34,1200.0
2021-03-08 11:35:00,1242.29,1242.29,1242.28,1242.29,200.0,1242.29,1242.29,1242.28,1242.29,200.0
2021-03-08 11:40:00,1242.29,1243.02,1241.91,1241.91,1000.0,1242.29,1243.02,1241.91,1241.91,1000.0
2021-03-08 11:45:00,1240.75,1241.39,1240.5,1240.5,804.0,1240.75,1241.39,1240.5,1240.5,804.0
2021-03-08 11:50:00,1240.49,1242.78,1240.49,1242.78,1200.0,1240.49,1242.78,1240.49,1242.78,1200.0
2021-03-08 11:55:00,1241.73,1242.4,1240.94,1240.94,844.0,1241.73,1242.4,1240.94,1240.94,844.0
2021-03-08 12:00:00,1241.19,1241.83,1241.18,1241.83,200.0,1241.19,1241.83,1241.18,1241.83,200.0
2021-03-08 12:05:00,1242.73,1243.15,1239.01,1239.01,1000.0,1242.73,1243.15,1239.01,1239.01,1000.0
2021-03-08 12:10:00,1239.13,1239.9,1237.31,1237.4,2100.0,1239.13,1239.9,1237.31,1237.4,2100.0
2021-03-08 12:15:00,1237.92,1239.86,1237.92,1238.38,1300.0,1237.92,1239.86,1237.92,1238.38,1300.0
2021-03-08 12:20:00,1237.56,1237.91,1235.78,1235.78,696.0,1237.56,1237.91,1235.78,1235.78,696.0
2021-03-08 12:25:00,1238.36,1238.8,1238.36,1238.8,300.0,1238.36,1238.8,1238.36,1238.8,300.0
2021-03-08 12:30:00,1237.57,1238.22,1235.56,1236.37,3000.0,1237.57,1238.22,1235.56,1236.37,3000.0
2021-03-08 12:35:00,1236.29,1236.82,1236.29,1236.82,600.0,1236.29,1236.82,1236.29,1236.82,600.0
2021-03-08 12:40:00,1235.6,1238.27,1235.6,1236.87,920.0,1235.6,1238.27,1235.6,1236.87,920.0
2021-03-08 12:45:00,1237.43,1239.01,1237.43,1239.01,600.0,1237.43,1239.01,1237.43,1239.01,600.0
2021-03-08 12:50:00,1240.73,1241.72,1240.7,1241.71,1000.0,1240.73,1241.72,1240.7,1241.71,1000.0
2021-03-08 12:55:00,1241.64,1243.0,1241.64,1243.0,3675.0,1241.64,1243.0,1241.64,1243.0,3675.0
2021-03-08 13:00:00,1242.88,1245.0,1242.87,1243.95,1723.0,1242.88,1245.0,1242.87,1243.95,1723.0
2021-03-08 13:05:00,1244.81,1245.49,1244.17,1245.48,707.0,1244.81,1245.49,1244.17,1245.48,707.0
2021-03-08 13:10:00,1245.1,1249.99,1245.1,1249.99,300.0,1245.1,1249.99,1245.1,1249.99,300.0
2021-03-08 13:15:00,1248.05,1250.0,1247.84,1249.9,2400.0,1248.05,1250.0,1247.84,1249.9,2400.0
2021-03-08 13:20:00,1250.36,1250.36,1250.3,1250.3,200.0,1250.36,1250.36,1250.3,1250.3,200.0
2021-03-08 13:25:00,1251.05,1251.75,1250.88,1251.03,1000.0,1251.05,1251.75,1250.88,1251.03,1000.0
2021-03-08 13:30:00,1251.66,1251.66,1250.14,1250.14,500.0,1251.66,1251.66,1250.14,1250.14,500.0
2021-03-08 13:35:00,1248.28,1248.28,1248.28,1248.28,100.0,1248.28,1248.28,1248.28,1248.28,100.0
2021-03-08 13:40:00,1246.92,1246.92,1246.13,1246.13,500.0,1246.92,1246.92,1246.13,1246.13,500.0
2021-03-08 13:45:00,1245.31,1248.44,1244.7,1248.35,1417.0,1245.31,1248.44,1244.7,1248.35,1417.0
2021-03-08 13:50:00,1247.93,1249.25,1247.7,1249.25,834.0,1247.93,1249.25,1247.7,1249.25,834.0
2021-03-08 13:55:00,1249.25,1249.74,1247.68,1247.68,800.0,1249.25,1249.74,1247.68,1247.68,800.0
2021-03-08 14:00:00,1246.93,1247.29,1244.56,1244.57,1100.0,1246.93,1247.29,1244.56,1244.57,1100.0
2021-03-08 14:05:00,1244.01,1246.12,1244.0,1244.9,3195.0,1244.01,1246.12,1244.0,1244.9,3195.0
2021-03-08 14:10:00,1245.33,1246.16,1244.31,1244.61,1100.0,1245.33,1246.16,1244.31,1244.61,1100.0
2021-03-08 14:15:00,1245.03,1245.03,1245.03,1245.03,100.0,1245.03,1245.03,1245.03,1245.03,100.0
2021-03-08 14:20:00,1247.66,1247.66,1245.92,1245.93,530.0,1247.66,1247.66,1245.92,1245.93,530.0
2021-03-08 14:25:00,1246.34,1247.94,1246.33,1247.93,200.0,1246.34,1247.94,1246.33,1247.93,200.0
2021-03-08 14:30:00,1247.69,1247.69,1247.68,1247.69,300.0,1247.69,1247.69,1247.68,1247.69,300.0
2021-03-08 14:35:00,1246.87,1248.07,1246.87,1247.77,724.0,1246.87,1248.07,1246.87,1247.77,724.0
2021-03-08 14:40:00,1248.56,1249.02,1246.54,1246.54,750.0,1248.56,1249.02,1246.54,1246.54,750.0
2021-03-08 14:45:00,1246.16,1246.16,1245.53,1245.65,500.0,1246.16,1246.16,1245.53,1245.65,500.0
2021-03-08 14:50:00,1247.04,1247.21,1246.11,1247.16,1110.0,1247.04,1247.21,1246.11,1247.16,1110.0
2021-03-08 14:55:00,1246.68,1246.69,1246.3,1246.52,550.0,1246.68,1246.69,1246.3,1246.52,550.0
2021-03-08 15:00:00,1247.82,1247.82,1243.76,1243.76,1410.0,1247.82,1247.82,1243.76,1243.76,1410.0
2021-03-08 15:05:00,1242.45,1243.21,1242.39,1243.1,700.0,1242.45,1243.21,1242.39,1243.1,700.0
2021-03-08 15:10:00,1244.86,1246.32,1244.86,1246.31,400.0,1244.86,1246.32,1244.86,1246.31,400.0
2021-03-08 15:15:00,1245.91,1247.46,1244.87,1245.47,1880.0,1245.91,1247.46,1244.87,1245.47,1880.0
2021-03-08 15:20:00,1246.11,1247.34,1246.11,1246.66,831.0,1246.11,1247.34,1246.11,1246.66,831.0
2021-03-08 15:25:00,1246.34,1246.34,1244.29,1244.29,735.0,1246.34,1246.34,1244.29,1244.29,735.0
2021-03-08 15:30:00,1243.58,1246.87,1243.35,1245.59,2311.0,1243.58,1246.87,1243.35,1245.59,2311.0
2021-03-08 15:35:00,1245.07,1246.95,1245.06,1246.25,615.0,1245.07,1246.95,1245.06,1246.25,615.0
2021-03-08 15:40:00,1245.98,1249.16,1245.85,1248.37,2467.0,1245.98,1249.16,1245.85,1248.37,2467.0
2021-03-08 15:45:00,1249.3,1250.16,1245.21,1245.21,2592.0,1249.3,1250.16,1245.21,1245.21,2592.0
2021-03-08 15:50:00,1247.47,1248.47,1246.21,1246.25,2839.0,1247.47,1248.47,1246.21,1246.25,2839.0
2021-03-08 15:55:00,1244.85,1245.95,1241.09,1241.09,5007.0,1244.85,1245.95,1241.09,1241.09,5007.0
2021-03-09 09:30:00,1254.63,1255.0,1243.68,1251.21,3924.0,1254.63,1255.0,1243.68,1251.21,3924.0
2021-03-09 09:35:00,1251.22,1252.44,1244.59,1244.59,2524.0,1251.22,1252.44,1244.59,1244.59,2524.0
2021-03-09 09:40:00,1241.16,1248.64,1241.16,1248.64,600.0,1241.16,1248.64,1241.16,1248.64,600.0
2021-03-09 09:45:00,1249.08,1250.27,1248.99,1249.57,717.0,1249.08,1250.27,1248.99,1249.57,717.0
2021-03-09 09:50:00,1246.02,1250.99,1245.97,1250.0,1017.0,1246.02,1250.99,1245.97,1250.0,1017.0
2021-03-09 09:55:00,1249.06,1252.13,1248.89,1251.76,700.0,1249.06,1252.13,1248.89,1251.76,700.0
2021-03-09 10:00:00,1251.34,1256.95,1251.34,1254.55,1483.0,1251.34,1256.95,1251.34,1254.55,1483.0
2021-03-09 10:05:00,1255.68,1255.69,1253.06,1253.06,1000.0,1255.68,1255.69,1253.06,1253.06,1000.0
2021-03-09 10:10:00,1250.25,1250.25,1250.14,1250.14,249.0,1250.25,1250.25,1250.14,1250.14,249.0
2021-03-09 10:15:00,1252.03,1252.12,1252.03,1252.12,250.0,1252.03,1252.12,1252.03,1252.12,250.0
2021-03-09 10:20:00,1252.26,1252.26,1249.54,1249.54,400.0,1252.26,1252.26,1249.54,1249.54,400.0
2021-03-09 10:25:00,1250.71,1250.71,1250.24,1250.24,400.0,1250.71,1250.71,1250.24,1250.24,400.0
2021-03-09 10:30:00,1249.69,1249.72,1248.06,1248.06,700.0,1249.69,1249.72,1248.06,1248.06,700.0
2021-03-09 10:35:00,1248.04,1248.04,1242.49,1244.25,1473.0,1248.04,1248.04,1242.49,1244.25,1473.0
2021-03-09 10:40:00,1246.32,1246.32,1243.46,1244.45,500.0,1246.32,1246.32,1243.46,1244.45,500.0
2021-03-09 10:45:00,1246.42,1246.46,1246.42,1246.46,300.0,1246.42,1246.46,1246.42,1246.46,300.0
2021-03-09 10:50:00,1248.03,1248.53,1247.78,1247.97,6586.0,1248.03,1248.53,1247.78,1247.97,6586.0
2021-03-09 10:55:00,1247.93,1249.39,1247.93,1249.02,400.0,1247.93,1249.39,1247.93,1249.02,400.0
2021-03-09 11:00:00,1248.83,1250.24,1247.78,1250.24,1400.0,1248.83,1250.24,1247.78,1250.24,1400.0
2021-03-09 11:05:00,1248.81,1248.82,1247.61,1248.13,400.0,1248.81,1248.82,1247.61,1248.13,400.0
2021-03-09 11:10:00,1247.51,1248.57,1247.28,1248.56,300.0,1247.51,1248.57,1247.28,1248.56,300.0
2021-03-09 11:15:00,1248.64,1249.94,1248.4,1249.94,420.0,1248.64,1249.94,1248.4,1249.94,420.0
2021-03-09 11:20:00,1249.21,1249.21,1248.47,1248.47,811.0,1249.21,1249.21,1248.47,1248.47,811.0
2021-03-09 11:25:00,1248.46,1248.46,1248.18,1248.18,200.0,1248.46,1248.46,1248.18,1248.18,200.0
2021-03-09 11:30:00,1248.18,1249.01,1248.18,1248.27,600.0,1248.18,1249.01,1248.18,1248.27,600.0
2021-03-09 11:35:00,1249.38,1249.38,1249.2,1249.22,500.0,1249.38,1249.38,1249.2,1249.22,500.0
2021-03-09 11:40:00,1247.72,1247.72,1246.7,1246.7,200.0,1247.72,1247.72,1246.7,1246.7,200.0
2021-03-09 11:45:00,1246.7,1246.7,1245.61,1245.61,700.0,1246.7,1246.7,1245.61,1245.61,700.0
2021-03-09 11:50:00,1244.83,1244.84,1242.09,1242.09,1770.0,1244.83,1244.84,1242.09,1242.09,1770.0
2021-03-09 11:55:00,1244.16,1244.16,1243.48,1243.49,300.0,1244.16,1244.16,1243.48,1243.49,300.0
2021-03-09 12:00:00,1243.45,1244.82,1242.92,1244.06,800.0,1243.45,1244.82,1242.92,1244.06,800.0
2021-03-09 12:05:00,1243.99,1243.99,1241.11,1241.94,2204.0,1243.99,1243.99,1241.11,1241.94,2204.0
2021-03-09 12:10:00,1241.73,1242.25,1241.73,1242.25,200.0,1241.73,1242.25,1241.73,1242.25,200.0
2021-03-09 12:15:00,1241.72,1241.76,1239.06,1241.17,800.0,1241.72,1241.76,1239.06,1241.17,800.0
2021-03-09 12:20:00,1241.24,1241.24,1241.24,1241.24,100.0,1241.24,1241.24,1241.24,1241.24,100.0
2021-03-09 12:25:00,1241.51,1241.51,1240.71,1240.97,700.0,1241.51,1241.51,1240.71,1240.97,700.0
2021-03-09 12:30:00,1240.89,1240.89,1240.89,1240.89,100.0,1240.89,1240.89,1240.89,1240.89,100.0
2021-03-09 12:35:00,1240.5,1240.5,1240.23,1240.23,203.0,1240.5,1240.5,1240.23,1240.23,203.0
2021-03-09 12:40:00,1240.37,1240.37,1238.93,1239.3,1000.0,1240.37,1240.37,1238.93,1239.3,1000.0
2021-03-09 12:45:00,1238.26,1238.26,1237.01,1237.01,400.0,1238.26,1238.26,1237.01,1237.01,400.0
2021-03-09 12:50:00,1236.44,1237.91,1236.13,1237.79,900.0,1236.44,1237.91,1236.13,1237.79,900.0
2021-03-09 12:55:00,1238.5,1239.39,1238.5,1239.39,200.0,1238.5,1239.39,1238.5,1239.39,200.0
2021-03-09 13:00:00,1240.18,1240.19,1239.4,1239.67,300.0,1240.18,1240.19,1239.4,1239.67,300.0
2021-03-09 13:05:00,1239.45,1239.45,1239.45,1239.45,100.0,1239.45,1239.45,1239.45,1239.45,100.0
2021-03-09 13:10:00,1239.65,1239.65,1239.65,1239.65,312.0,1239.65,1239.65,1239.65,1239.65,312.0
2021-03-09 13:15:00,1239.16,1239.16,1237.36,1237.41,501.0,1239.16,1239.16,1237.36,1237.41,501.0
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 13:25:00,1238.82,1238.82,1238.82,1238.82,0.0,1238.82,1238.82,1238.82,1238.82,0.0
2021-03-09 13:30:00,1240.29,1240.97,1239.88,1239.88,700.0,1240.29,1240.97,1239.88,1239.88,700.0
2021-03-09 13:35:00,1238.56,1238.57,1237.93,1237.93,300.0,1238.56,1238.57,1237.93,1237.93,300.0
2021-03-09 13:40:00,1237.59,1237.59,1237.38,1237.44,300.0,1237.59,1237.59,1237.38,1237.44,300.0
2021-03-09 13:45:00,1237.44,1237.73,1237.38,1237.73,800.0,1237.44,1237.73,1237.38,1237.73,800.0
2021-03-09 13:50:00,1239.28,1239.28,1239.26,1239.26,200.0,1239.28,1239.28,1239.26,1239.26,200.0
2021-03-09 13:55:00,1237.91,1239.19,1236.72,1236.72,602.0,1237.91,1239.19,1236.72,1236.72,602.0
2021-03-09 14:00:00,1237.9,1237.91,1237.31,1237.45,300.0,1237.9,1237.91,1237.31,1237.45,300.0
2021-03-09 14:05:00,1238.03,1238.48,1236.8,1236.8,1221.0,1238.03,1238.48,1236.8,1236.8,1221.0
2021-03-09 14:10:00,1237.26,1237.26,1234.84,1234.85,1100.0,1237.26,1237.26,1234.84,1234.85,1100.0
2021-03-09 14:15:00,1234.71,1235.39,1232.64,1232.65,801.0,1234.71,1235.39,1232.64,1232.65,801.0
2021-03-09 14:20:00,1231.6,1231.6,1231.36,1231.37,200.0,1231.6,1231.6,1231.36,1231.37,200.0
2021-03-09 14:25:00,1232.13,1232.37,1231.46,1231.47,500.0,1232.13,1232.37,1231.46,1231.47,500.0
2021-03-09 14:30:00,1232.63,1233.91,1232.63,1233.91,800.0,1232.63,1233.91,1232.63,1233.91,800.0
2021-03-09 14:35:00,1234.38,1234.38,1233.91,1233.91,515.0,1234.38,1234.38,1233.91,1233.91,515.0
2021-03-09 14:40:00,1234.67,1235.22,1233.38,1233.38,300.0,1234.67,1235.22,1233.38,1233.38,300.0
2021-03-09 14:45:00,1233.05,1233.05,1231.35,1231.35,600.0,1233.05,1233.05,1231.35,1231.35,600.0
2021-03-09 14:50:00,1231.35,1231.35,1231.35,1231.35,0.0,1231.35,1231.35,1231.35,1231.35,0.0
2021-03-09 14:55:00,1231.51,1231.51,1230.86,1230.86,339.0,1231.51,1231.51,1230.86,1230.86,339.0
2021-03-09 15:00:00,1230.11,1231.32,1229.63,1230.9,1921.0,1230.11,1231.32,1229.63,1230.9,1921.0
2021-03-09 15:05:00,1231.82,1233.55,1231.3,1233.55,700.0,1231.82,1233.55,1231.3,1233.55,700.0
2021-03-09 15:10:00,1234.13,1235.47,1234.13,1235.47,200.0,1234.13,1235.47,1234.13,1235.47,200.0
2021-03-09 15:15:00,1234.54,1234.54,1233.39,1233.56,1477.0,1234.54,1234.54,1233.39,1233.56,1477.0
2021-03-09 15:20:00,1234.29,1234.29,1233.2,1233.84,600.0,1234.29,1234.29,1233.2,1233.84,600.0
2021-03-09 15:25:00,1232.88,1232.89,1232.88,1232.88,100.0,1232.88,1232.89,1232.88,1232.88,100.0
2021-03-09 15:30:00,1233.37,1233.91,1232.13,1232.26,1202.0,1233.37,1233.91,1232.13,1232.26,1202.0
2021-03-09 15:35:00,1232.03,1232.03,1229.14,1230.38,3446.0,1232.03,1232.03,1229.14,1230.38,3446.0
2021-03-09 15:40:00,1229.26,1229.26,1225.89,1225.89,2140.0,1229.26,1229.26,1225.89,1225.89,2140.0
2021-03-09 15:45:00,1225.05,1227.73,1224.7,1227.73,820.0,1225.05,1227.73,1224.7,1227.73,820.0
2021-03-09 15:50:00,1227.04,1228.74,1225.87,1227.22,2212.0,1227.04,1228.74,1225.87,1227.22,2212.0
2021-03-09 15:55:00,1227.86,1227.86,1222.42,1222.83,5944.0,1227.86,1227.86,1222.42,1222.83,5944.0
2021-03-10 09:30:00,1230.56,1230.57,1216.74,1216.74,2879.0,1230.56,1230.57,1216.74,1216.74,2879.0
2021-03-10 09:35:00,1216.74,1220.4,1216.74,1219.5,660.0,1216.74,1220.4,1216.74,1219.5,660.0
2021-03-10 09:40:00,1221.23,1222.99,1218.21,1222.99,1000.0,1221.23,1222.99,1218.21,1222.99,1000.0
2021-03-10 09:45:00,1217.95,1219.2,1214.6,1217.16,500.0,1217.95,1219.2,1214.6,1217.16,500.0
2021-03-10 09:50:00,1216.55,1217.05,1213.79,1213.79,1275.0,1216.55,1217.05,1213.79,1213.79,1275.0
2021-03-10 09:55:00,1213.88,1215.6,1213.88,1215.6,362.0,1213.88,1215.6,1213.88,1215.6,362.0
2021-03-10 10:00:00,1220.36,1224.05,1220.36,1224.05,300.0,1220.36,1224.05,1220.36,1224.05,300.0
2021-03-10 10:05:00,1222.12,1225.2,1221.98,1225.19,400.0,1222.12,1225.2,1221.98,1225.19,400.0
2021-03-10 10:10:00,1225.71,1227.28,1223.59,1223.6,628.0,1225.71,1227.28,1223.59,1223.6,628.0
2021-03-10 10:15:00,1221.68,1225.05,1221.68,1225.05,1100.0,1221.68,1225.05,1221.68,1225.05,1100.0
2021-03-10 10:20:00,1226.63,1231.37,1226.63,1231.37,700.0,1226.63,1231.37,1226.63,1231.37,700.0
2021-03-10 10:25:00,1229.68,1231.48,1229.05,1231.48,1059.0,1229.68,1231.48,1229.05,1231.48,1059.0
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 10:35:00,1233.33,1233.33,1233.33,1233.33,0.0,1233.33,1233.33,1233.33,1233.33,0.0
2021-03-10 10:40:00,1234.67,1236.28,1234.67,1236.28,500.0,1234.67,1236.28,1234.67,1236.28,500.0
2021-03-10 10:45:00,1237.86,1238.94,1237.43,1238.93,400.0,1237.86,1238.94,1237.43,1238.93,400.0
2021-03-10 10:50:00,1237.67,1237.68,1235.63,1235.63,2507.0,1237.67,1237.68,1235.63,1235.63,2507.0
2021-03-10 10:55:00,1235.91,1235.91,1233.17,1233.17,800.0,1235.91,1235.91,1233.17,1233.17,800.0
2021-03-10 11:00:00,1233.17,1233.17,1233.17,1233.17,0.0,1233.17,1233.17,1233.17,1233.17,0.0
2021-03-10 11:05:00,1231.92,1232.74,1231.12,1231.13,600.0,1231.92,1232.74,1231.12,1231.13,600.0
2021-03-10 11:10:00,1231.43,1234.44,1231.41,1234.37,3001.0,1231.43,1234.44,1231.41,1234.37,3001.0
2021-03-10 11:15:00,1232.84,1234.44,1232.84,1233.65,1022.0,1232.84,1234.44,1232.84,1233.65,1022.0
2021-03-10 11:20:00,1233.12,1234.46,1233.12,1233.29,500.0,1233.12,1234.46,1233.12,1233.29,500.0
2021-03-10 11:25:00,1235.87,1236.1,1234.98,1235.09,1500.0,1235.87,1236.1,1234.98,1235.09,1500.0
2021-03-10 11:30:00,1235.14,1235.45,1234.24,1235.45,600.0,1235.14,1235.45,1234.24,1235.45,600.0
2021-03-10 11:35:00,1234.75,1234.75,1234.75,1234.75,100.0,1234.75,1234.75,1234.75,1234.75,100.0
2021-03-10 11:40:00,1233.96,1233.96,1233.37,1233.37,200.0,1233.96,1233.96,1233.37,1233.37,200.0
2021-03-10 11:45:00,1231.55,1233.16,1231.55,1233.15,200.0,1231.55,1233.16,1231.55,1233.15,200.0
2021-03-10 11:50:00,1233.16,1234.9,1233.16,1234.58,600.0,1233.16,1234.9,1233.16,1234.58,600.0
2021-03-10 11:55:00,1235.18,1235.5,1234.83,1234.89,400.0,1235.18,1235.5,1234.83,1234.89,400.0
2021-03-10 12:00:00,1236.28,1239.36,1236.28,1238.12,1244.0,1236.28,1239.36,1236.28,1238.12,1244.0
2021-03-10 12:05:00,1238.12,1238.98,1237.97,1238.98,408.0,1238.12,1238.98,1237.97,1238.98,408.0
2021-03-10 12:10:00,1239.8,1240.38,1239.8,1240.38,800.0,1239.8,1240.38,1239.8,1240.38,800.0
2021-03-10 12:15:00,1240.5,1240.5,1240.5,1240.5,100.0,1240.5,1240.5,1240.5,1240.5,100.0
2021-03-10 12:20:00,1239.75,1240.39,1238.85,1240.38,1098.0,1239.75,1240.39,1238.85,1240.38,1098.0
2021-03-10 12:25:00,1241.22,1245.07,1240.75,1245.06,1283.0,1241.22,1245.07,1240.75,1245.06,1283.0
2021-03-10 12:30:00,1244.48,1244.57,1244.45,1244.46,600.0,1244.48,1244.57,1244.45,1244.46,600.0
2021-03-10 12:35:00,1244.46,1244.57,1243.93,1243.94,600.0,1244.46,1244.57,1243.93,1243.94,600.0
2021-03-10 12:40:00,1245.12,1246.39,1244.56,1246.39,328.0,1245.12,1246.39,1244.56,1246.39,328.0
2021-03-10 12:45:00,1248.29,1248.72,1247.63,1248.72,768.0,1248.29,1248.72,1247.63,1248.72,768.0
2021-03-10 12:50:00,1249.09,1249.09,1247.17,1247.17,1300.0,1249.09,1249.09,1247.17,1247.17,1300.0
2021-03-10 12:55:00,1246.96,1248.61,1246.62,1248.61,665.0,1246.96,1248.61,1246.62,1248.61,665.0
2021-03-10 13:00:00,1247.52,1247.52,1244.05,1244.12,1250.0,1247.52,1247.52,1244.05,1244.12,1250.0
2021-03-10 13:05:00,1244.94,1245.73,1243.74,1245.39,1895.0,1244.94,1245.73,1243.74,1245.39,1895.0
2021-03-10 13:10:00,1246.65,1249.5,1246.62,1248.08,900.0,1246.65,1249.5,1246.62,1248.08,900.0
2021-03-10 13:15:00,1247.85,1248.09,1246.39,1246.39,700.0,1247.85,1248.09,1246.39,1246.39,700.0
2021-03-10 13:20:00,1248.21,1248.25,1248.2,1248.24,757.0,1248.21,1248.25,1248.2,1248.24,757.0
2021-03-10 13:25:00,1248.26,1248.8,1246.56,1246.57,700.0,1248.26,1248.8,1246.56,1246.57,700.0
2021-03-10 13:30:00,1247.54,1247.95,1246.93,1247.46,1267.0,1247.54,1247.95,1246.93,1247.46,1267.0
2021-03-10 13:35:00,1247.65,1247.65,1246.21,1246.9,1400.0,1247.65,1247.65,1246.21,1246.9,1400.0
2021-03-10 13:40:00,1246.9,1247.61,1246.9,1247.0,1096.0,1246.9,1247.61,1246.9,1247.0,1096.0
2021-03-10 13:45:00,1247.68,1248.73,1247.17,1248.55,600.0,1247.68,1248.73,1247.17,1248.55,600.0
2021-03-10 13:50:00,1249.25,1249.25,1248.5,1248.5,464.0,1249.25,1249.25,1248.5,1248.5,464.0
2021-03-10 13:55:00,1249.02,1249.92,1248.09,1248.1,400.0,1249.02,1249.92,1248.09,1248.1,400.0
2021-03-10 14:00:00,1248.15,1249.75,1247.11,1249.49,1945.0,1248.15,1249.75,1247.11,1249.49,1945.0
2021-03-10 14:05:00,1249.99,1250.0,1247.75,1248.06,5503.0,1249.99,1250.0,1247.75,1248.06,5503.0
2021-03-10 14:10:00,1248.13,1248.14,1246.99,1247.36,1501.0,1248.13,1248.14,1246.99,1247.36,1501.0
2021-03-10 14:15:00,1247.36,1248.45,1247.35,1248.45,800.0,1247.36,1248.45,1247.35,1248.45,800.0
2021-03-10 14:20:00,1249.03,1249.15,1248.39,1248.39,905.0,1249.03,1249.15,1248.39,1248.39,905.0
2021-03-10 14:25:00,1248.14,1248.88,1248.14,1248.88,300.0,1248.14,1248.88,1248.14,1248.88,300.0
2021-03-10 14:30:00,1249.08,1250.07,1249.07,1250.03,2612.0,1249.08,1250.07,1249.07,1250.03,2612.0
2021-03-10 14:35:00,1250.0,1251.07,1249.22,1249.46,2520.0,1250.0,1251.07,1249.22,1249.46,2520.0
2021-03-10 14:40:00,1250.0,1250.0,1248.76,1248.76,3594.0,1250.0,1250.0,1248.76,1248.76,3594.0
2021-03-10 14:45:00,1249.31,1251.64,1248.81,1251.64,500.0,1249.31,1251.64,1248.81,1251.64,500.0
2021-03-10 14:50:00,1251.81,1252.57,1251.79,1252.57,900.0,1251.81,1252.57,1251.79,1252.57,900.0
2021-03-10 14:55:00,1251.51,1251.51,1251.47,1251.47,300.0,1251.51,1251.51,1251.47,1251.47,300.0
2021-03-10 15:00:00,1252.0,1255.77,1251.98,1251.98,3341.0,1252.0,1255.77,1251.98,1251.98,3341.0
2021-03-10 15:05:00,1252.45,1252.45,1252.45,1252.45,100.0,1252.45,1252.45,1252.45,1252.45,100.0
2021-03-10 15:10:00,1253.29,1257.5,1253.28,1257.47,900.0,1253.29,1257.5,1253.28,1257.47,900.0
2021-03-10 15:15:00,1257.6,1257.66,1255.39,1255.72,902.0,1257.6,1257.66,1255.39,1255.72,902.0
2021-03-10 15:20:00,1255.74,1256.25,1255.16,1256.25,1532.0,1255.74,1256.25,1255.16,1256.25,1532.0
2021-03-10 15:25:00,1255.92,1257.83,1255.84,1256.12,1506.0,1255.92,1257.83,1255.84,1256.12,1506.0
2021-03-10 15:30:00,1255.92,1258.32,1254.76,1258.31,1880.0,1255.92,1258.32,1254.76,1258.31,1880.0
2021-03-10 15:35:00,1259.51,1259.51,1257.88,1258.18,1601.0,1259.51,1259.51,1257.88,1258.18,1601.0
2021-03-10 15:40:00,1258.0,1259.82,1258.0,1259.22,2149.0,1258.0,1259.82,1258.0,1259.22,2149.0
2021-03-10 15:45:00,1259.72,1261.82,1258.59,1260.87,4445.0,1259.72,1261.82,1258.59,1260.87,4445.0
2021-03-10 15:50:00,1260.87,1263.76,1257.79,1258.61,3871.0,1260.87,1263.76,1257.79,1258.61,3871.0
2021-03-10 15:55:00,1258.57,1261.33,1256.06,1256.53,8245.0,1258.57,1261.33,1256.06,1256.53,8245.0
2021-03-11 09:30:00,1255.98,1256.27,1246.56,1256.27,10400.0,1255.98,1256.27,1246.56,1256.27,10400.0
2021-03-11 09:35:00,1256.91,1260.0,1256.91,1260.0,1331.0,1256.91,1260.0,1256.91,1260.0,1331.0
2021-03-11 09:40:00,1263.3,1263.32,1262.42,1262.42,500.0,1263.3,1263.32,1262.42,1262.42,500.0
2021-03-11 09:45:00,1264.58,1264.58,1260.5,1260.5,300.0,1264.58,1264.58,1260.5,1260.5,300.0
2021-03-11 09:50:00,1258.53,1258.53,1258.53,1258.53,100.0,1258.53,1258.53,1258.53,1258.53,100.0
2021-03-11 09:55:00,1259.75,1259.8,1259.75,1259.8,200.0,1259.75,1259.8,1259.75,1259.8,200.0
2021-03-11 10:00:00,1258.49,1259.89,1258.49,1259.89,300.0,1258.49,1259.89,1258.49,1259.89,300.0
2021-03-11 10:05:00,1257.59,1257.59,1257.59,1257.59,100.0,1257.59,1257.59,1257.59,1257.59,100.0
2021-03-11 10:10:00,1254.04,1254.04,1252.94,1253.51,300.0,1254.04,1254.04,1252.94,1253.51,300.0
2021-03-11 10:15:00,1252.74,1252.74,1252.74,1252.74,103.0,1252.74,1252.74,1252.74,1252.74,103.0
2021-03-11 10:20:00,1252.74,1252.74,1252.74,1252.74,0.0,1252.74,1252.74,1252.74,1252.74,0.0
2021-03-11 10:25:00,1253.05,1255.99,1252.84,1255.99,1500.0,1253.05,1255.99,1252.84,1255.99,1500.0
2021-03-11 10:30:00,1255.57,1255.59,1254.2,1254.2,500.0,1255.57,1255.59,1254.2,1254.2,500.0
2021-03-11 10:35:00,1253.21,1253.21,1251.58,1252.85,400.0,1253.21,1253.21,1251.58,1252.85,400.0
2021-03-11 10:40:00,1249.26,1249.26,1249.22,1249.23,300.0,1249.26,1249.26,1249.22,1249.23,300.0
2021-03-11 10:45:00,1249.39,1251.21,1248.8,1250.67,1011.0,1249.39,1251.21,1248.8,1250.67,1011.0
2021-03-11 10:50:00,1251.91,1252.14,1251.08,1252.14,567.0,1251.91,1252.14,1251.08,1252.14,567.0
2021-03-11 10:55:00,1254.69,1254.7,1254.13,1254.13,300.0,1254.69,1254.7,1254.13,1254.13,300.0
2021-03-11 11:00:00,1254.19,1256.83,1254.18,1255.81,500.0,1254.19,1256.83,1254.18,1255.81,500.0
2021-03-11 11:05:00,1257.03,1257.17,1256.34,1256.34,400.0,1257.03,1257.17,1256.34,1256.34,400.0
2021-03-11 11:10:00,1255.7,1255.83,1254.28,1254.28,641.0,1255.7,1255.83,1254.28,1254.28,641.0
2021-03-11 11:15:00,1255.14,1257.48,1254.73,1256.42,900.0,1255.14,1257.48,1254.73,1256.42,900.0
2021-03-11 11:20:00,1257.96,1261.05,1257.23,1259.01,1311.0,1257.96,1261.05,1257.23,1259.01,1311.0
2021-03-11 11:25:00,1258.14,1259.48,1257.95,1259.34,1208.0,1258.14,1259.48,1257.95,1259.34,1208.0
2021-03-11 11:30:00,1260.99,1260.99,1260.81,1260.82,200.0,1260.99,1260.99,1260.81,1260.82,200.0
2021-03-11 11:35:00,1260.14,1260.15,1257.65,1258.8,733.0,1260.14,1260.15,1257.65,1258.8,733.0
2021-03-11 11:40:00,1256.89,1257.31,1256.89,1257.31,200.0,1256.89,1257.31,1256.89,1257.31,200.0
2021-03-11 11:45:00,1258.7,1259.7,1258.04,1259.7,400.0,1258.7,1259.7,1258.04,1259.7,400.0
2021-03-11 11:50:00,1260.69,1261.78,1257.81,1257.82,1000.0,1260.69,1261.78,1257.81,1257.82,1000.0
2021-03-11 11:55:00,1257.28,1259.34,1256.28,1256.28,800.0,1257.28,1259.34,1256.28,1256.28,800.0
2021-03-11 12:00:00,1252.94,1256.3,1252.94,1254.87,706.0,1252.94,1256.3,1252.94,1254.87,706.0
2021-03-11 12:05:00,1257.39,1257.4,1257.39,1257.39,100.0,1257.39,1257.4,1257.39,1257.39,100.0
2021-03-11 12:10:00,1257.39,1257.39,1257.39,1257.39,0.0,1257.39,1257.39,1257.39,1257.39,0.0
2021-03-11 12:15:00,1259.47,1259.47,1258.65,1258.93,600.0,1259.47,1259.47,1258.65,1258.93,600.0
2021-03-11 12:20:00,1259.27,1259.27,1257.89,1259.0,1000.0,1259.27,1259.27,1257.89,1259.0,1000.0
2021-03-11 12:25:00,1257.97,1257.97,1257.92,1257.92,599.0,1257.97,1257.97,1257.92,1257.92,599.0
2021-03-11 12:30:00,1257.65,1257.66,1257.6,1257.6,400.0,1257.65,1257.66,1257.6,1257.6,400.0
2021-03-11 12:35:00,1257.92,1258.09,1255.71,1255.71,1200.0,1257.92,1258.09,1255.71,1255.71,1200.0
2021-03-11 12:40:00,1254.68,1255.94,1254.68,1255.93,500.0,1254.68,1255.94,1254.68,1255.93,500.0
2021-03-11 12:45:00,1256.67,1256.7,1256.67,1256.7,200.0,1256.67,1256.7,1256.67,1256.7,200.0
2021-03-11 12:50:00,1255.18,1257.19,1251.12,1257.19,1957.0,1255.18,1257.19,1251.12,1257.19,1957.0
2021-03-11 12:55:00,1257.62,1257.62,1257.62,1257.62,100.0,1257.62,1257.62,1257.62,1257.62,100.0
2021-03-11 13:00:00,1257.46,1257.46,1257.06,1257.07,300.0,1257.46,1257.46,1257.06,1257.07,300.0
2021-03-11 13:05:00,1257.71,1258.74,1257.53,1257.62,1010.0,1257.71,1258.74,1257.53,1257.62,1010.0
2021-03-11 13:10:00,1258.81,1263.1,1258.81,1263.1,917.0,1258.81,1263.1,1258.81,1263.1,917.0
2021-03-11 13:15:00,1262.86,1263.19,1260.33,1261.41,803.0,1262.86,1263.19,1260.33,1261.41,803.0
2021-03-11 13:20:00,1261.4,1261.4,1259.25,1259.25,501.0,1261.4,1261.4,1259.25,1259.25,501.0
2021-03-11 13:25:00,1260.32,1262.66,1260.31,1262.66,809.0,1260.32,1262.66,1260.31,1262.66,809.0
2021-03-11 13:30:00,1262.65,1262.67,1260.96,1261.68,1068.0,1262.65,1262.67,1260.96,1261.68,1068.0
2021-03-11 13:35:00,1261.78,1262.47,1261.78,1262.47,200.0,1261.78,1262.47,1261.78,1262.47,200.0
2021-03-11 13:40:00,1262.71,1262.71,1262.37,1262.38,200.0,1262.71,1262.71,1262.37,1262.38,200.0
2021-03-11 13:45:00,1262.2,1262.65,1261.72,1262.3,700.0,1262.2,1262.65,1261.72,1262.3,700.0
2021-03-11 13:50:00,1263.43,1265.36,1263.43,1263.86,1285.0,1263.43,1265.36,1263.43,1263.86,1285.0
2021-03-11 13:55:00,1264.36,1269.41,1264.36,1269.41,1099.0,1264.36,1269.41,1264.36,1269.41,1099.0
2021-03-11 14:00:00,1267.4,1270.59,1267.4,1270.59,867.0,1267.4,1270.59,1267.4,1270.59,867.0
2021-03-11 14:05:00,1270.33,1271.38,1270.32,1271.38,800.0,1270.33,1271.38,1270.32,1271.38,800.0
2021-03-11 14:10:00,1270.5,1271.93,1270.5,1270.9,1949.0,1270.5,1271.93,1270.5,1270.9,1949.0
2021-03-11 14:15:00,1269.53,1269.72,1268.49,1269.72,795.0,1269.53,1269.72,1268.49,1269.72,795.0
2021-03-11 14:20:00,1270.82,1270.82,1270.33,1270.33,200.0,1270.82,1270.82,1270.33,1270.33,200.0
2021-03-11 14:25:00,1269.89,1272.65,1269.89,1272.09,1408.0,1269.89,1272.65,1269.89,1272.09,1408.0
2021-03-11 14:30:00,1271.47,1272.47,1271.37,1271.37,1073.0,1271.47,1272.47,1271.37,1271.37,1073.0
2021-03-11 14:35:00,1270.26,1271.22,1267.65,1267.65,1630.0,1270.26,1271.22,1267.65,1267.65,1630.0
2021-03-11 14:40:00,1268.44,1270.49,1268.43,1270.49,821.0,1268.44,1270.49,1268.43,1270.49,821.0
2021-03-11 14:45:00,1271.33,1273.92,1271.33,1272.61,700.0,1271.33,1273.92,1271.33,1272.61,700.0
2021-03-11 14:50:00,1272.61,1273.99,1272.59,1273.99,522.0,1272.61,1273.99,1272.59,1273.99,522.0
2021-03-11 14:55:00,1275.71,1276.9,1272.17,1273.26,1749.0,1275.71,1276.9,1272.17,1273.26,1749.0
2021-03-11 15:00:00,1272.71,1275.0,1272.7,1274.74,6976.0,1272.71,1275.0,1272.7,1274.74,6976.0
2021-03-11 15:05:00,1274.75,1274.75,1272.04,1273.01,1214.0,1274.75,1274.75,1272.04,1273.01,1214.0
2021-03-11 15:10:00,1272.93,1272.94,1270.05,1270.05,715.0,1272.93,1272.94,1270.05,1270.05,715.0
2021-03-11 15:15:00,1270.31,1271.82,1270.31,1271.82,408.0,1270.31,1271.82,1270.31,1271.82,408.0
2021-03-11 15:20:00,1271.61,1272.86,1271.37,1272.78,2162.0,1271.61,1272.86,1271.37,1272.78,2162.0
2021-03-11 15:25:00,1273.44,1273.82,1271.47,1271.47,1880.0,1273.44,1273.82,1271.47,1271.47,1880.0
2021-03-11 15:30:00,1271.76,1273.0,1269.38,1270.61,5893.0,1271.76,1273.0,1269.38,1270.61,5893.0
2021-03-11 15:35:00,1272.34,1272.34,1270.16,1270.59,3267.0,1272.34,1272.34,1270.16,1270.59,3267.0
2021-03-11 15:40:00,1270.55,1270.57,1267.47,1268.23,2025.0,1270.55,1270.57,1267.47,1268.23,2025.0
2021-03-11 15:45:00,1267.46,1267.8,1266.7,1266.79,1328.0,1267.46,1267.8,1266.7,1266.79,1328.0
2021-03-11 15:50:00,1264.16,1265.61,1263.79,1264.37,2631.0,1264.16,1265.61,1263.79,1264.37,2631.0
2021-03-11 15:55:00,1265.05,1265.05,1260.25,1261.88,6545.0,1265.05,1265.05,1260.25,1261.88,6545.0
2021-03-12 09:30:00,1268.04,1268.04,1268.04,1268.04,1026.0,1268.04,1268.04,1268.04,1268.04,1026.0
2021-03-12 09:35:00,1269.13,1270.94,1266.28,1270.73,535.0,1269.13,1270.94,1266.28,1270.73,535.0
2021-03-12 09:40:00,1269.31,1271.12,1269.3,1271.12,600.0,1269.31,1271.12,1269.3,1271.12,600.0
2021-03-12 09:45:00,1269.35,1270.95,1267.72,1270.95,1400.0,1269.35,1270.95,1267.72,1270.95,1400.0
2021-03-12 09:50:00,1271.74,1273.57,1271.74,1273.56,200.0,1271.74,1273.57,1271.74,1273.56,200.0
2021-03-12 09:55:00,1269.84,1269.84,1269.83,1269.84,100.0,1269.84,1269.84,1269.83,1269.84,100.0
2021-03-12 10:00:00,1272.11,1274.64,1272.11,1274.63,500.0,1272.11,1274.64,1272.11,1274.63,500.0
2021-03-12 10:05:00,1273.0,1273.0,1272.95,1272.95,400.0,1273.0,1273.0,1272.95,1272.95,400.0
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 10:15:00,1274.47,1274.47,1274.47,1274.47,0.0,1274.47,1274.47,1274.47,1274.47,0.0
2021-03-12 10:20:00,1273.7,1275.91,1272.67,1275.91,1500.0,1273.7,1275.91,1272.67,1275.91,1500.0
2021-03-12 10:25:00,1274.89,1275.52,1274.07,1275.52,700.0,1274.89,1275.52,1274.07,1275.52,700.0
2021-03-12 10:30:00,1274.79,1277.41,1274.44,1277.4,800.0,1274.79,1277.41,1274.44,1277.4,800.0
2021-03-12 10:35:00,1275.65,1277.28,1273.86,1277.28,1038.0,1275.65,1277.28,1273.86,1277.28,1038.0
2021-03-12 10:40:00,1278.5,1278.5,1276.04,1276.04,200.0,1278.5,1278.5,1276.04,1276.04,200.0
2021-03-12 10:45:00,1273.84,1274.88,1273.71,1274.1,900.0,1273.84,1274.88,1273.71,1274.1,900.0
2021-03-12 10:50:00,1273.61,1274.51,1272.36,1274.51,1311.0,1273.61,1274.51,1272.36,1274.51,1311.0
2021-03-12 10:55:00,1274.24,1275.36,1270.85,1271.51,1660.0,1274.24,1275.36,1270.85,1271.51,1660.0
2021-03-12 11:00:00,1271.51,1277.1,1271.36,1272.74,17543.0,1271.51,1277.1,1271.36,1272.74,17543.0
2021-03-12 11:05:00,1273.12,1274.77,1272.18,1274.77,1103.0,1273.12,1274.77,1272.18,1274.77,1103.0
2021-03-12 11:10:00,1274.0,1274.0,1273.87,1273.87,375.0,1274.0,1274.0,1273.87,1273.87,375.0
2021-03-12 11:15:00,1272.77,1272.77,1272.31,1272.32,300.0,1272.77,1272.77,1272.31,1272.32,300.0
2021-03-12 11:20:00,1272.53,1272.57,1272.53,1272.56,220.0,1272.53,1272.57,1272.53,1272.56,220.0
2021-03-12 11:25:00,1271.42,1272.33,1271.42,1272.33,200.0,1271.42,1272.33,1271.42,1272.33,200.0
2021-03-12 11:30:00,1270.1,1271.0,1269.71,1269.94,800.0,1270.1,1271.0,1269.71,1269.94,800.0
2021-03-12 11:35:00,1269.85,1270.52,1269.84,1270.52,325.0,1269.85,1270.52,1269.84,1270.52,325.0
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 11:45:00,1269.16,1269.16,1269.16,1269.16,0.0,1269.16,1269.16,1269.16,1269.16,0.0
2021-03-12 11:50:00,1269.0,1269.53,1268.89,1268.94,1602.0,1269.0,1269.53,1268.89,1268.94,1602.0
2021-03-12 11:55:00,1270.31,1270.78,1270.31,1270.78,339.0,1270.31,1270.78,1270.31,1270.78,339.0
2021-03-12 12:00:00,1272.08,1272.08,1271.51,1271.51,400.0,1272.08,1272.08,1271.51,1271.51,400.0
2021-03-12 12:05:00,1272.37,1272.69,1270.4,1270.4,2301.0,1272.37,1272.69,1270.4,1270.4,2301.0
2021-03-12 12:10:00,1271.66,1272.55,1271.66,1272.55,300.0,1271.66,1272.55,1271.66,1272.55,300.0
2021-03-12 12:15:00,1271.26,1272.66,1271.26,1271.83,500.0,1271.26,1272.66,1271.26,1271.83,500.0
2021-03-12 12:20:00,1270.77,1271.98,1270.77,1271.98,700.0,1270.77,1271.98,1270.77,1271.98,700.0
2021-03-12 12:25:00,1273.25,1274.13,1273.15,1274.03,800.0,1273.25,1274.13,1273.15,1274.03,800.0
2021-03-12 12:30:00,1273.77,1273.77,1272.91,1272.91,200.0,1273.77,1273.77,1272.91,1272.91,200.0
2021-03-12 12:35:00,1273.58,1274.44,1273.58,1274.31,400.0,1273.58,1274.44,1273.58,1274.31,400.0
2021-03-12 12:40:00,1274.51,1274.88,1273.5,1273.5,800.0,1274.51,1274.88,1273.5,1273.5,800.0
2021-03-12 12:45:00,1274.42,1274.73,1274.42,1274.73,800.0,1274.42,1274.73,1274.42,1274.73,800.0
2021-03-12 12:50:00,1275.05,1275.96,1274.89,1275.96,1252.0,1275.05,1275.96,1274.89,1275.96,1252.0
2021-03-12 12:55:00,1277.58,1277.58,1277.58,1277.58,200.0,1277.58,1277.58,1277.58,1277.58,200.0
2021-03-12 13:00:00,1279.01,1279.92,1279.01,1279.64,400.0,1279.01,1279.92,1279.01,1279.64,400.0
2021-03-12 13:05:00,1280.27,1282.85,1280.27,1282.16,6262.0,1280.27,1282.85,1280.27,1282.16,6262.0
2021-03-12 13:10:00,1282.83,1283.44,1281.7,1281.94,1931.0,1282.83,1283.44,1281.7,1281.94,1931.0
2021-03-12 13:15:00,1282.98,1282.98,1281.22,1281.22,791.0,1282.98,1282.98,1281.22,1281.22,791.0
2021-03-12 13:20:00,1282.83,1282.83,1282.63,1282.63,200.0,1282.83,1282.83,1282.63,1282.63,200.0
2021-03-12 13:25:00,1282.39,1283.55,1282.39,1282.96,701.0,1282.39,1283.55,1282.39,1282.96,701.0
2021-03-12 13:30:00,1281.08,1281.34,1280.48,1281.29,500.0,1281.08,1281.34,1280.48,1281.29,500.0
2021-03-12 13:35:00,1280.1,1282.58,1280.1,1281.01,1786.0,1280.1,1282.58,1280.1,1281.01,1786.0
2021-03-12 13:40:00,1280.06,1282.2,1280.05,1282.2,1382.0,1280.06,1282.2,1280.05,1282.2,1382.0
2021-03-12 13:45:00,1281.23,1281.23,1280.71,1280.99,600.0,1281.23,1281.23,1280.71,1280.99,600.0
2021-03-12 13:50:00,1282.94,1284.18,1282.93,1284.17,1250.0,1282.94,1284.18,1282.93,1284.17,1250.0
2021-03-12 13:55:00,1283.96,1284.52,1279.16,1279.3,3490.0,1283.96,1284.52,1279.16,1279.3,3490.0
2021-03-12 14:00:00,1280.17,1280.47,1280.17,1280.47,200.0,1280.17,1280.47,1280.17,1280.47,200.0
2021-03-12 14:05:00,1282.24,1282.24,1282.24,1282.24,100.0,1282.24,1282.24,1282.24,1282.24,100.0
2021-03-12 14:10:00,1281.97,1283.5,1281.79,1283.5,500.0,1281.97,1283.5,1281.79,1283.5,500.0
2021-03-12 14:15:00,1283.56,1283.57,1283.56,1283.56,100.0,1283.56,1283.57,1283.56,1283.56,100.0
2021-03-12 14:20:00,1284.01,1284.19,1284.01,1284.18,300.0,1284.01,1284.19,1284.01,1284.18,300.0
2021-03-12 14:25:00,1284.23,1286.23,1284.23,1286.23,500.0,1284.23,1286.23,1284.23,1286.23,500.0
2021-03-12 14:30:00,1286.24,1288.04,1286.2,1287.32,800.0,1286.24,1288.04,1286.2,1287.32,800.0
2021-03-12 14:35:00,1288.45,1290.08,1287.25,1287.25,1559.0,1288.45,1290.08,1287.25,1287.25,1559.0
2021-03-12 14:40:00,1288.44,1288.44,1286.86,1286.86,200.0,1288.44,1288.44,1286.86,1286.86,200.0
2021-03-12 14:45:00,1286.96,1287.57,1286.56,1286.8,800.0,1286.96,1287.57,1286.56,1286.8,800.0
2021-03-12 14:50:00,1286.58,1286.64,1285.91,1286.64,444.0,1286.58,1286.64,1285.91,1286.64,444.0
2021-03-12 14:55:00,1286.57,1286.57,1283.78,1284.69,1910.0,1286.57,1286.57,1283.78,1284.69,1910.0
2021-03-12 15:00:00,1284.11,1284.11,1282.72,1282.72,400.0,1284.11,1284.11,1282.72,1282.72,400.0
2021-03-12 15:05:00,1281.98,1285.29,1281.97,1284.05,2402.0,1281.98,1285.29,1281.97,1284.05,2402.0
2021-03-12 15:10:00,1285.96,1285.96,1284.56,1284.57,700.0,1285.96,1285.96,1284.56,1284.57,700.0
2021-03-12 15:15:00,1284.92,1286.1,1284.92,1286.1,494.0,1284.92,1286.1,1284.92,1286.1,494.0
2021-03-12 15:20:00,1286.9,1289.08,1286.9,1288.25,1092.0,1286.9,1289.08,1286.9,1288.25,1092.0
2021-03-12 15:25:00,1288.41,1289.4,1288.34,1289.4,1100.0,1288.41,1289.4,1288.34,1289.4,1100.0
2021-03-12 15:30:00,1289.23,1289.97,1289.03,1289.97,920.0,1289.23,1289.97,1289.03,1289.97,920.0
2021-03-12 15:35:00,1289.89,1290.63,1289.4,1290.51,1100.0,1289.89,1290.63,1289.4,1290.51,1100.0
2021-03-12 15:40:00,1289.78,1290.39,1289.61,1290.12,1200.0,1289.78,1290.39,1289.61,1290.12,1200.0
2021-03-12 15:45:00,1290.15,1290.38,1285.8,1286.49,6673.0,1290.15,1290.38,1285.8,1286.49,6673.0
2021-03-12 15:50:00,1286.62,1286.94,1283.63,1284.11,1056.0,1286.62,1286.94,1283.63,1284.11,1056.0
2021-03-12 15:55:00,1284.7,1287.02,1283.08,1287.02,3412.0,1284.7,1287.02,1283.08,1287.02,3412.0
2021-03-15 09:30:00,1283.44,1283.44,1282.55,1282.55,1232.0,1283.44,1283.44,1282.55,1282.55,1232.0
2021-03-15 09:35:00,1288.33,1291.88,1288.33,1291.88,708.0,1288.33,1291.88,1288.33,1291.88,708.0
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 09:45:00,1292.32,1292.32,1292.32,1292.32,0.0,1292.32,1292.32,1292.32,1292.32,0.0
2021-03-15 09:50:00,1288.29,1288.29,1288.29,1288.29,100.0,1288.29,1288.29,1288.29,1288.29,100.0
2021-03-15 09:55:00,1285.86,1285.86,1285.85,1285.86,100.0,1285.86,1285.86,1285.85,1285.86,100.0
2021-03-15 10:00:00,1285.61,1285.61,1278.02,1278.02,700.0,1285.61,1285.61,1278.02,1278.02,700.0
2021-03-15 10:05:00,1274.48,1276.7,1274.48,1275.92,1652.0,1274.48,1276.7,1274.48,1275.92,1652.0
2021-03-15 10:10:00,1277.31,1277.32,1277.31,1277.31,100.0,1277.31,1277.32,1277.31,1277.31,100.0
2021-03-15 10:15:00,1275.81,1282.83,1275.81,1282.83,483.0,1275.81,1282.83,1275.81,1282.83,483.0
2021-03-15 10:20:00,1281.17,1281.17,1281.17,1281.17,100.0,1281.17,1281.17,1281.17,1281.17,100.0
2021-03-15 10:25:00,1279.71,1279.99,1278.38,1279.31,1900.0,1279.71,1279.99,1278.38,1279.31,1900.0
2021-03-15 10:30:00,1280.72,1281.0,1280.18,1280.19,500.0,1280.72,1281.0,1280.18,1280.19,500.0
2021-03-15 10:35:00,1279.7,1280.37,1279.7,1279.71,707.0,1279.7,1280.37,1279.7,1279.71,707.0
2021-03-15 10:40:00,1281.74,1282.15,1280.83,1280.83,500.0,1281.74,1282.15,1280.83,1280.83,500.0
2021-03-15 10:45:00,1280.75,1280.75,1279.75,1279.96,943.0,1280.75,1280.75,1279.75,1279.96,943.0
2021-03-15 10:50:00,1281.98,1283.41,1281.98,1283.41,400.0,1281.98,1283.41,1281.98,1283.41,400.0
2021-03-15 10:55:00,1284.25,1284.95,1282.67,1283.14,400.0,1284.25,1284.95,1282.67,1283.14,400.0
2021-03-15 11:00:00,1283.62,1283.62,1282.35,1282.36,500.0,1283.62,1283.62,1282.35,1282.36,500.0
2021-03-15 11:05:00,1282.67,1282.67,1281.86,1281.86,400.0,1282.67,1282.67,1281.86,1281.86,400.0
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 11:15:00,1282.96,1282.96,1282.96,1282.96,0.0,1282.96,1282.96,1282.96,1282.96,0.0
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 11:25:00,1283.53,1283.53,1283.53,1283.53,0.0,1283.53,1283.53,1283.53,1283.53,0.0
2021-03-15 11:30:00,1282.37,1282.37,1278.56,1279.41,900.0,1282.37,1282.37,1278.56,1279.41,900.0
2021-03-15 11:35:00,1279.28,1280.04,1279.28,1280.04,200.0,1279.28,1280.04,1279.28,1280.04,200.0
2021-03-15 11:40:00,1283.5,1283.5,1283.5,1283.5,100.0,1283.5,1283.5,1283.5,1283.5,100.0
2021-03-15 11:45:00,1284.71,1285.18,1282.54,1283.25,815.0,1284.71,1285.18,1282.54,1283.25,815.0
2021-03-15 11:50:00,1282.61,1282.61,1282.61,1282.61,100.0,1282.61,1282.61,1282.61,1282.61,100.0
2021-03-15 11:55:00,1283.18,1283.19,1283.18,1283.18,100.0,1283.18,1283.19,1283.18,1283.18,100.0
2021-03-15 12:00:00,1283.24,1284.72,1282.89,1282.89,500.0,1283.24,1284.72,1282.89,1282.89,500.0
2021-03-15 12:05:00,1283.38,1284.07,1283.38,1284.06,300.0,1283.38,1284.07,1283.38,1284.06,300.0
2021-03-15 12:10:00,1285.59,1286.82,1285.58,1286.82,400.0,1285.59,1286.82,1285.58,1286.82,400.0
2021-03-15 12:15:00,1285.88,1289.05,1285.06,1289.05,1466.0,1285.88,1289.05,1285.06,1289.05,1466.0
2021-03-15 12:20:00,1288.19,1288.19,1287.93,1287.93,800.0,1288.19,1288.19,1287.93,1287.93,800.0
2021-03-15 12:25:00,1287.47,1287.47,1287.47,1287.47,100.0,1287.47,1287.47,1287.47,1287.47,100.0
2021-03-15 12:30:00,1284.27,1284.27,1284.27,1284.27,100.0,1284.27,1284.27,1284.27,1284.27,100.0
2021-03-15 12:35:00,1285.64,1285.64,1285.64,1285.64,104.0,1285.64,1285.64,1285.64,1285.64,104.0
2021-03-15 12:40:00,1285.64,1285.64,1285.64,1285.64,0.0,1285.64,1285.64,1285.64,1285.64,0.0
2021-03-15 12:45:00,1286.67,1287.94,1286.64,1286.64,434.0,1286.67,1287.94,1286.64,1286.64,434.0
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 12:55:00,1286.64,1286.64,1286.64,1286.64,0.0,1286.64,1286.64,1286.64,1286.64,0.0
2021-03-15 13:00:00,1283.36,1283.36,1281.93,1282.42,445.0,1283.36,1283.36,1281.93,1282.42,445.0
2021-03-15 13:05:00,1282.42,1282.42,1282.41,1282.42,105.0,1282.42,1282.42,1282.41,1282.42,105.0
2021-03-15 13:10:00,1283.14,1285.65,1283.14,1283.98,600.0,1283.14,1285.65,1283.14,1283.98,600.0
2021-03-15 13:15:00,1283.46,1283.46,1283.1,1283.11,400.0,1283.46,1283.46,1283.1,1283.11,400.0
2021-03-15 13:20:00,1283.38,1283.61,1283.38,1283.61,200.0,1283.38,1283.61,1283.38,1283.61,200.0
2021-03-15 13:25:00,1283.55,1283.55,1283.31,1283.44,600.0,1283.55,1283.55,1283.31,1283.44,600.0
2021-03-15 13:30:00,1283.76,1283.76,1283.76,1283.76,100.0,1283.76,1283.76,1283.76,1283.76,100.0
2021-03-15 13:35:00,1284.28,1284.42,1284.0,1284.42,1075.0,1284.28,1284.42,1284.0,1284.42,1075.0
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 13:45:00,1283.86,1283.86,1283.86,1283.86,0.0,1283.86,1283.86,1283.86,1283.86,0.0
2021-03-15 13:50:00,1287.59,1288.82,1286.76,1288.81,500.0,1287.59,1288.82,1286.76,1288.81,500.0
2021-03-15 13:55:00,1288.51,1288.52,1287.92,1287.92,832.0,1288.51,1288.52,1287.92,1287.92,832.0
2021-03-15 14:00:00,1287.53,1287.53,1287.09,1287.09,210.0,1287.53,1287.53,1287.09,1287.09,210.0
2021-03-15 14:05:00,1287.02,1287.8,1286.54,1287.8,607.0,1287.02,1287.8,1286.54,1287.8,607.0
2021-03-15 14:10:00,1287.63,1287.63,1287.63,1287.63,100.0,1287.63,1287.63,1287.63,1287.63,100.0
2021-03-15 14:15:00,1287.47,1287.47,1287.47,1287.47,100.0,1287.47,1287.47,1287.47,1287.47,100.0
2021-03-15 14:20:00,1286.95,1287.53,1286.95,1287.53,200.0,1286.95,1287.53,1286.95,1287.53,200.0
2021-03-15 14:25:00,1289.25,1291.94,1288.16,1291.94,1671.0,1289.25,1291.94,1288.16,1291.94,1671.0
2021-03-15 14:30:00,1291.43,1291.79,1290.05,1290.05,1180.0,1291.43,1291.79,1290.05,1290.05,1180.0
2021-03-15 14:35:00,1290.22,1290.22,1287.93,1288.48,994.0,1290.22,1290.22,1287.93,1288.48,994.0
2021-03-15 14:40:00,1288.48,1288.48,1288.48,1288.48,0.0,1288.48,1288.48,1288.48,1288.48,0.0
2021-03-15 14:45:00,1286.3,1286.3,1286.3,1286.3,100.0,1286.3,1286.3,1286.3,1286.3,100.0
2021-03-15 14:50:00,1286.33,1288.48,1286.33,1288.48,1012.0,1286.33,1288.48,1286.33,1288.48,1012.0
2021-03-15 14:55:00,1288.44,1290.64,1288.43,1290.64,500.0,1288.44,1290.64,1288.43,1290.64,500.0
2021-03-15 15:00:00,1290.2,1290.2,1288.43,1288.44,683.0,1290.2,1290.2,1288.43,1288.44,683.0
2021-03-15 15:05:00,1289.46,1289.46,1289.46,1289.46,106.0,1289.46,1289.46,1289.46,1289.46,106.0
2021-03-15 15:10:00,1289.75,1289.75,1288.42,1288.81,1300.0,1289.75,1289.75,1288.42,1288.81,1300.0
2021-03-15 15:15:00,1290.34,1291.0,1289.35,1291.0,506.0,1290.34,1291.0,1289.35,1291.0,506.0
2021-03-15 15:20:00,1290.63,1291.74,1290.02,1290.39,3216.0,1290.63,1291.74,1290.02,1290.39,3216.0
2021-03-15 15:25:00,1289.2,1289.85,1289.2,1289.22,799.0,1289.2,1289.85,1289.2,1289.22,799.0
2021-03-15 15:30:00,1286.84,1287.08,1286.55,1287.08,405.0,1286.84,1287.08,1286.55,1287.08,405.0
2021-03-15 15:35:00,1287.21,1287.21,1286.73,1286.92,400.0,1287.21,1287.21,1286.73,1286.92,400.0
2021-03-15 15:40:00,1286.61,1287.14,1286.2,1287.14,546.0,1286.61,1287.14,1286.2,1287.14,546.0
2021-03-15 15:45:00,1287.78,1291.51,1287.77,1290.56,2469.0,1287.78,1291.51,1287.77,1290.56,2469.0
2021-03-15 15:50:00,1290.31,1294.76,1290.31,1293.12,1616.0,1290.31,1294.76,1290.31,1293.12,1616.0
2021-03-15 15:55:00,1293.71,1297.05,1293.71,1296.59,6534.0,1293.71,1297.05,1293.71,1296.59,6534.0
2021-03-16 09:30:00,1294.54,1294.54,1288.33,1288.34,3249.0,1294.54,1294.54,1288.33,1288.34,3249.0
2021-03-16 09:35:00,1284.44,1286.78,1280.95,1286.78,600.0,1284.44,1286.78,1280.95,1286.78,600.0
2021-03-16 09:40:00,1284.56,1286.37,1284.56,1286.37,300.0,1284.56,1286.37,1284.56,1286.37,300.0
2021-03-16 09:45:00,1284.35,1284.35,1281.78,1281.78,200.0,1284.35,1284.35,1281.78,1281.78,200.0
2021-03-16 09:50:00,1285.21,1293.67,1285.21,1293.67,1800.0,1285.21,1293.67,1285.21,1293.67,1800.0
2021-03-16 09:55:00,1295.1,1296.19,1295.1,1296.18,300.0,1295.1,1296.19,1295.1,1296.18,300.0
2021-03-16 10:00:00,1294.37,1296.04,1293.85,1293.85,1210.0,1294.37,1296.04,1293.85,1293.85,1210.0
2021-03-16 10:05:00,1290.38,1292.81,1290.38,1291.6,448.0,1290.38,1292.81,1290.38,1291.6,448.0
2021-03-16 10:10:00,1289.23,1289.23,1285.56,1287.52,1461.0,1289.23,1289.23,1285.56,1287.52,1461.0
2021-03-16 10:15:00,1286.43,1286.44,1286.43,1286.43,100.0,1286.43,1286.44,1286.43,1286.43,100.0
2021-03-16 10:20:00,1287.69,1287.69,1285.82,1285.83,300.0,1287.69,1287.69,1285.82,1285.83,300.0
2021-03-16 10:25:00,1284.18,1284.24,1284.18,1284.24,200.0,1284.18,1284.24,1284.18,1284.24,200.0
2021-03-16 10:30:00,1284.27,1285.02,1284.27,1285.02,333.0,1284.27,1285.02,1284.27,1285.02,333.0
2021-03-16 10:35:00,1280.34,1283.58,1280.34,1283.58,600.0,1280.34,1283.58,1280.34,1283.58,600.0
2021-03-16 10:40:00,1284.47,1284.47,1284.47,1284.47,100.0,1284.47,1284.47,1284.47,1284.47,100.0
2021-03-16 10:45:00,1282.55,1282.55,1279.41,1280.37,2500.0,1282.55,1282.55,1279.41,1280.37,2500.0
2021-03-16 10:50:00,1281.84,1281.84,1280.84,1280.85,408.0,1281.84,1281.84,1280.84,1280.85,408.0
2021-03-16 10:55:00,1279.87,1282.63,1279.87,1282.53,1200.0,1279.87,1282.63,1279.87,1282.53,1200.0
2021-03-16 11:00:00,1283.55,1284.0,1283.1,1284.0,574.0,1283.55,1284.0,1283.1,1284.0,574.0
2021-03-16 11:05:00,1286.46,1287.82,1285.93,1287.56,1149.0,1286.46,1287.82,1285.93,1287.56,1149.0
2021-03-16 11:10:00,1286.26,1286.85,1285.12,1285.12,300.0,1286.26,1286.85,1285.12,1285.12,300.0
2021-03-16 11:15:00,1287.92,1287.92,1287.89,1287.89,200.0,1287.92,1287.92,1287.89,1287.89,200.0
2021-03-16 11:20:00,1287.89,1287.89,1287.89,1287.89,0.0,1287.89,1287.89,1287.89,1287.89,0.0
2021-03-16 11:25:00,1288.89,1289.37,1288.53,1288.68,2000.0,1288.89,1289.37,1288.53,1288.68,2000.0
2021-03-16 11:30:00,1288.68,1288.68,1288.68,1288.68,0.0,1288.68,1288.68,1288.68,1288.68,0.0
2021-03-16 11:35:00,1289.24,1289.24,1288.01,1288.01,200.0,1289.24,1289.24,1288.01,1288.01,200.0
2021-03-16 11:40:00,1287.22,1287.94,1287.22,1287.93,300.0,1287.22,1287.94,1287.22,1287.93,300.0
2021-03-16 11:45:00,1288.66,1289.8,1288.66,1289.8,300.0,1288.66,1289.8,1288.66,1289.8,300.0
2021-03-16 11:50:00,1290.82,1290.82,1290.0,1290.0,600.0,1290.82,1290.82,1290.0,1290.0,600.0
2021-03-16 11:55:00,1290.26,1290.32,1289.93,1290.31,800.0,1290.26,1290.32,1289.93,1290.31,800.0
2021-03-16 12:00:00,1292.01,1293.57,1292.01,1293.57,315.0,1292.01,1293.57,1292.01,1293.57,315.0
2021-03-16 12:05:00,1293.01,1293.37,1293.01,1293.17,400.0,1293.01,1293.37,1293.01,1293.17,400.0
2021-03-16 12:10:00,1295.0,1295.0,1294.68,1295.0,1789.0,1295.0,1295.0,1294.68,1295.0,1789.0
2021-03-16 12:15:00,1295.35,1295.35,1294.64,1294.64,400.0,1295.35,1295.35,1294.64,1294.64,400.0
2021-03-16 12:20:00,1293.38,1294.61,1292.93,1293.22,500.0,1293.38,1294.61,1292.93,1293.22,500.0
2021-03-16 12:25:00,1295.41,1296.24,1295.41,1295.6,500.0,1295.41,1296.24,1295.41,1295.6,500.0
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 12:35:00,1294.56,1294.56,1294.56,1294.56,0.0,1294.56,1294.56,1294.56,1294.56,0.0
2021-03-16 12:40:00,1295.39,1298.0,1295.39,1297.51,1100.0,1295.39,1298.0,1295.39,1297.51,1100.0
2021-03-16 12:45:00,1298.53,1298.85,1297.95,1298.28,966.0,1298.53,1298.85,1297.95,1298.28,966.0
2021-03-16 12:50:00,1298.3,1298.3,1297.92,1297.92,400.0,1298.3,1298.3,1297.92,1297.92,400.0
2021-03-16 12:55:00,1298.0,1298.0,1298.0,1298.0,100.0,1298.0,1298.0,1298.0,1298.0,100.0
2021-03-16 13:00:00,1298.28,1298.28,1296.93,1297.94,900.0,1298.28,1298.28,1296.93,1297.94,900.0
2021-03-16 13:05:00,1296.75,1296.76,1296.14,1296.14,500.0,1296.75,1296.76,1296.14,1296.14,500.0
2021-03-16 13:10:00,1295.85,1296.25,1294.62,1294.62,500.0,1295.85,1296.25,1294.62,1294.62,500.0
2021-03-16 13:15:00,1294.98,1295.0,1294.58,1294.76,900.0,1294.98,1295.0,1294.58,1294.76,900.0
2021-03-16 13:20:00,1294.25,1294.25,1294.25,1294.25,100.0,1294.25,1294.25,1294.25,1294.25,100.0
2021-03-16 13:25:00,1294.07,1294.07,1292.92,1293.52,900.0,1294.07,1294.07,1292.92,1293.52,900.0
2021-03-16 13:30:00,1293.86,1294.34,1293.86,1294.34,500.0,1293.86,1294.34,1293.86,1294.34,500.0
2021-03-16 13:35:00,1294.92,1295.81,1294.17,1294.56,700.0,1294.92,1295.81,1294.17,1294.56,700.0
2021-03-16 13:40:00,1294.97,1294.97,1293.43,1293.52,706.0,1294.97,1294.97,1293.43,1293.52,706.0
2021-03-16 13:45:00,1294.0,1294.19,1294.0,1294.18,300.0,1294.0,1294.19,1294.0,1294.18,300.0
2021-03-16 13:50:00,1294.73,1294.73,1292.93,1292.93,800.0,1294.73,1294.73,1292.93,1292.93,800.0
2021-03-16 13:55:00,1291.68,1291.69,1290.89,1290.89,800.0,1291.68,1291.69,1290.89,1290.89,800.0
2021-03-16 14:00:00,1289.98,1290.02,1288.24,1289.46,2000.0,1289.98,1290.02,1288.24,1289.46,2000.0
2021-03-16 14:05:00,1287.67,1288.55,1287.03,1288.55,1000.0,1287.67,1288.55,1287.03,1288.55,1000.0
2021-03-16 14:10:00,1288.56,1288.57,1287.22,1287.22,700.0,1288.56,1288.57,1287.22,1287.22,700.0
2021-03-16 14:15:00,1287.9,1288.57,1287.9,1288.04,500.0,1287.9,1288.57,1287.9,1288.04,500.0
2021-03-16 14:20:00,1288.04,1288.04,1288.04,1288.04,0.0,1288.04,1288.04,1288.04,1288.04,0.0
2021-03-16 14:25:00,1288.38,1288.38,1286.33,1286.33,500.0,1288.38,1288.38,1286.33,1286.33,500.0
2021-03-16 14:30:00,1285.79,1285.79,1284.89,1285.22,2471.0,1285.79,1285.79,1284.89,1285.22,2471.0
2021-03-16 14:35:00,1285.44,1285.44,1281.86,1283.24,1300.0,1285.44,1285.44,1281.86,1283.24,1300.0
2021-03-16 14:40:00,1284.95,1286.97,1284.95,1286.48,1121.0,1284.95,1286.97,1284.95,1286.48,1121.0
2021-03-16 14:45:00,1288.55,1288.55,1288.55,1288.55,100.0,1288.55,1288.55,1288.55,1288.55,100.0
2021-03-16 14:50:00,1290.77,1292.21,1290.77,1292.21,1640.0,1290.77,1292.21,1290.77,1292.21,1640.0
2021-03-16 14:55:00,1293.32,1294.29,1292.85,1292.85,803.0,1293.32,1294.29,1292.85,1292.85,803.0
2021-03-16 15:00:00,1292.6,1296.09,1291.43,1296.09,1100.0,1292.6,1296.09,1291.43,1296.09,1100.0
2021-03-16 15:05:00,1294.52,1294.52,1294.35,1294.36,500.0,1294.52,1294.52,1294.35,1294.36,500.0
2021-03-16 15:10:00,1294.36,1294.36,1294.36,1294.36,0.0,1294.36,1294.36,1294.36,1294.36,0.0
2021-03-16 15:15:00,1295.29,1295.29,1293.91,1294.54,1000.0,1295.29,1295.29,1293.91,1294.54,1000.0
2021-03-16 15:20:00,1296.17,1296.75,1294.55,1295.14,940.0,1296.17,1296.75,1294.55,1295.14,940.0
2021-03-16 15:25:00,1294.92,1296.2,1294.92,1296.04,800.0,1294.92,1296.2,1294.92,1296.04,800.0
2021-03-16 15:30:00,1295.86,1296.74,1295.79,1296.33,700.0,1295.86,1296.74,1295.79,1296.33,700.0
2021-03-16 15:35:00,1296.35,1296.63,1295.22,1295.22,800.0,1296.35,1296.63,1295.22,1295.22,800.0
2021-03-16 15:40:00,1295.0,1295.21,1293.43,1293.44,865.0,1295.0,1295.21,1293.43,1293.44,865.0
2021-03-16 15:45:00,1292.73,1294.03,1292.62,1293.33,708.0,1292.73,1294.03,1292.62,1293.33,708.0
2021-03-16 15:50:00,1293.61,1297.69,1293.38,1297.69,2401.0,1293.61,1297.69,1293.38,1297.69,2401.0
2021-03-16 15:55:00,1297.43,1303.25,1296.1,1300.93,23529.0,1297.43,1303.25,1296.1,1300.93,23529.0
2021-03-17 09:30:00,1306.3,1306.3,1298.05,1301.02,2569.0,1306.3,1306.3,1298.05,1301.02,2569.0
2021-03-17 09:35:00,1298.36,1298.36,1296.27,1296.27,200.0,1298.36,1298.36,1296.27,1296.27,200.0
2021-03-17 09:40:00,1296.92,1297.36,1296.92,1297.26,400.0,1296.92,1297.36,1296.92,1297.26,400.0
2021-03-17 09:45:00,1300.48,1304.94,1299.55,1304.37,2804.0,1300.48,1304.94,1299.55,1304.37,2804.0
2021-03-17 09:50:00,1303.11,1304.44,1294.79,1294.79,1782.0,1303.11,1304.44,1294.79,1294.79,1782.0
2021-03-17 09:55:00,1295.9,1295.9,1295.72,1295.72,200.0,1295.9,1295.9,1295.72,1295.72,200.0
2021-03-17 10:00:00,1296.16,1300.35,1295.35,1299.16,1686.0,1296.16,1300.35,1295.35,1299.16,1686.0
2021-03-17 10:05:00,1298.73,1298.73,1297.13,1297.13,700.0,1298.73,1298.73,1297.13,1297.13,700.0
2021-03-17 10:10:00,1299.4,1300.96,1299.4,1300.96,399.0,1299.4,1300.96,1299.4,1300.96,399.0
2021-03-17 10:15:00,1300.06,1302.65,1297.6,1299.63,3677.0,1300.06,1302.65,1297.6,1299.63,3677.0
2021-03-17 10:20:00,1299.55,1299.55,1299.54,1299.55,600.0,1299.55,1299.55,1299.54,1299.55,600.0
2021-03-17 10:25:00,1299.47,1303.91,1298.15,1301.58,1602.0,1299.47,1303.91,1298.15,1301.58,1602.0
2021-03-17 10:30:00,1300.87,1301.33,1300.52,1300.85,700.0,1300.87,1301.33,1300.52,1300.85,700.0
2021-03-17 10:35:00,1299.73,1300.02,1297.53,1299.56,801.0,1299.73,1300.02,1297.53,1299.56,801.0
2021-03-17 10:40:00,1299.38,1299.44,1297.92,1297.92,500.0,1299.38,1299.44,1297.92,1297.92,500.0
2021-03-17 10:45:00,1296.37,1298.0,1296.36,1298.0,600.0,1296.37,1298.0,1296.36,1298.0,600.0
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 10:55:00,1300.26,1300.26,1300.26,1300.26,0.0,1300.26,1300.26,1300.26,1300.26,0.0
2021-03-17 11:00:00,1295.62,1296.1,1292.21,1292.43,2571.0,1295.62,1296.1,1292.21,1292.43,2571.0
2021-03-17 11:05:00,1290.05,1290.05,1290.05,1290.05,100.0,1290.05,1290.05,1290.05,1290.05,100.0
2021-03-17 11:10:00,1290.49,1294.97,1289.52,1292.91,5953.0,1290.49,1294.97,1289.52,1292.91,5953.0
2021-03-17 11:15:00,1292.67,1296.07,1291.0,1294.02,2515.0,1292.67,1296.07,1291.0,1294.02,2515.0
2021-03-17 11:20:00,1294.77,1294.78,1293.91,1294.0,640.0,1294.77,1294.78,1293.91,1294.0,640.0
2021-03-17 11:25:00,1293.88,1294.61,1293.76,1294.61,1120.0,1293.88,1294.61,1293.76,1294.61,1120.0
2021-03-17 11:30:00,1293.87,1295.5,1293.87,1295.5,1023.0,1293.87,1295.5,1293.87,1295.5,1023.0
2021-03-17 11:35:00,1299.28,1299.28,1296.68,1296.69,300.0,1299.28,1299.28,1296.68,1296.69,300.0
2021-03-17 11:40:00,1299.29,1304.0,1299.03,1304.0,1270.0,1299.29,1304.0,1299.03,1304.0,1270.0
2021-03-17 11:45:00,1303.25,1303.25,1300.78,1301.89,600.0,1303.25,1303.25,1300.78,1301.89,600.0
2021-03-17 11:50:00,1301.11,1303.08,1300.12,1303.08,1864.0,1301.11,1303.08,1300.12,1303.08,1864.0
2021-03-17 11:55:00,1302.67,1304.0,1302.65,1304.0,2834.0,1302.67,1304.0,1302.65,1304.0,2834.0
2021-03-17 12:00:00,1303.36,1304.0,1302.86,1302.86,900.0,1303.36,1304.0,1302.86,1302.86,900.0
2021-03-17 12:05:00,1304.0,1306.1,1304.0,1306.1,2981.0,1304.0,1306.1,1304.0,1306.1,2981.0
2021-03-17 12:10:00,1306.58,1307.23,1303.2,1303.88,3000.0,1306.58,1307.23,1303.2,1303.88,3000.0
2021-03-17 12:15:00,1304.4,1304.53,1303.62,1304.53,1500.0,1304.4,1304.53,1303.62,1304.53,1500.0
2021-03-17 12:20:00,1303.3,1303.58,1302.53,1302.53,400.0,1303.3,1303.58,1302.53,1302.53,400.0
2021-03-17 12:25:00,1304.66,1306.77,1303.43,1303.44,2398.0,1304.66,1306.77,1303.43,1303.44,2398.0
2021-03-17 12:30:00,1304.85,1304.85,1303.47,1304.16,1113.0,1304.85,1304.85,1303.47,1304.16,1113.0
2021-03-17 12:35:00,1303.89,1304.38,1303.73,1304.38,632.0,1303.89,1304.38,1303.73,1304.38,632.0
2021-03-17 12:40:00,1302.61,1302.61,1301.36,1301.37,300.0,1302.61,1302.61,1301.36,1301.37,300.0
2021-03-17 12:45:00,1302.3,1303.16,1301.77,1302.39,1102.0,1302.3,1303.16,1301.77,1302.39,1102.0
2021-03-17 12:50:00,1301.25,1301.58,1301.25,1301.58,390.0,1301.25,1301.58,1301.25,1301.58,390.0
2021-03-17 12:55:00,1300.65,1301.75,1299.31,1301.75,842.0,1300.65,1301.75,1299.31,1301.75,842.0
2021-03-17 13:00:00,1302.97,1302.97,1302.97,1302.97,100.0,1302.97,1302.97,1302.97,1302.97,100.0
2021-03-17 13:05:00,1302.86,1302.86,1300.52,1302.43,800.0,1302.86,1302.86,1300.52,1302.43,800.0
2021-03-17 13:10:00,1302.0,1302.15,1302.0,1302.15,300.0,1302.0,1302.15,1302.0,1302.15,300.0
2021-03-17 13:15:00,1301.46,1301.46,1300.16,1300.16,409.0,1301.46,1301.46,1300.16,1300.16,409.0
2021-03-17 13:20:00,1301.77,1302.63,1301.36,1301.36,600.0,1301.77,1302.63,1301.36,1301.36,600.0
2021-03-17 13:25:00,1300.84,1300.84,1300.84,1300.84,100.0,1300.84,1300.84,1300.84,1300.84,100.0
2021-03-17 13:30:00,1300.92,1301.92,1299.87,1300.36,2625.0,1300.92,1301.92,1299.87,1300.36,2625.0
2021-03-17 13:35:00,1300.72,1300.72,1300.68,1300.69,200.0,1300.72,1300.72,1300.68,1300.69,200.0
2021-03-17 13:40:00,1297.9,1297.98,1297.18,1297.18,1100.0,1297.9,1297.98,1297.18,1297.18,1100.0
2021-03-17 13:45:00,1295.99,1297.01,1295.99,1297.01,300.0,1295.99,1297.01,1295.99,1297.01,300.0
2021-03-17 13:50:00,1297.57,1297.65,1296.49,1297.65,1500.0,1297.57,1297.65,1296.49,1297.65,1500.0
2021-03-17 13:55:00,1297.65,1297.84,1295.99,1297.84,700.0,1297.65,1297.84,1295.99,1297.84,700.0
2021-03-17 14:00:00,1297.94,1302.21,1297.93,1300.52,2000.0,1297.94,1302.21,1297.93,1300.52,2000.0
2021-03-17 14:05:00,1298.46,1298.61,1297.05,1297.54,2336.0,1298.46,1298.61,1297.05,1297.54,2336.0
2021-03-17 14:10:00,1298.87,1298.87,1294.45,1295.86,2600.0,1298.87,1298.87,1294.45,1295.86,2600.0
2021-03-17 14:15:00,1296.77,1299.08,1296.6,1299.08,1481.0,1296.77,1299.08,1296.6,1299.08,1481.0
2021-03-17 14:20:00,1297.82,1298.03,1297.81,1298.03,500.0,1297.82,1298.03,1297.81,1298.03,500.0
2021-03-17 14:25:00,1298.33,1298.33,1297.68,1297.68,400.0,1298.33,1298.33,1297.68,1297.68,400.0
2021-03-17 14:30:00,1296.83,1298.44,1296.83,1297.51,2400.0,1296.83,1298.44,1296.83,1297.51,2400.0
2021-03-17 14:35:00,1296.35,1297.27,1295.59,1297.27,1704.0,1296.35,1297.27,1295.59,1297.27,1704.0
2021-03-17 14:40:00,1295.8,1295.8,1294.72,1295.02,300.0,1295.8,1295.8,1294.72,1295.02,300.0
2021-03-17 14:45:00,1294.44,1296.47,1294.43,1295.45,1200.0,1294.44,1296.47,1294.43,1295.45,1200.0
2021-03-17 14:50:00,1296.24,1296.34,1295.31,1296.34,1100.0,1296.24,1296.34,1295.31,1296.34,1100.0
2021-03-17 14:55:00,1297.22,1299.96,1296.45,1299.96,1100.0,1297.22,1299.96,1296.45,1299.96,1100.0
2021-03-17 15:00:00,1299.97,1299.97,1299.91,1299.91,200.0,1299.97,1299.97,1299.91,1299.91,200.0
2021-03-17 15:05:00,1299.01,1299.97,1298.39,1298.53,2101.0,1299.01,1299.97,1298.39,1298.53,2101.0
2021-03-17 15:10:00,1298.55,1298.55,1297.43,1297.47,1300.0,1298.55,1298.55,1297.43,1297.47,1300.0
2021-03-17 15:15:00,1297.56,1298.57,1293.19,1293.28,2679.0,1297.56,1298.57,1293.19,1293.28,2679.0
2021-03-17 15:20:00,1293.64,1293.94,1292.3,1293.36,2930.0,1293.64,1293.94,1292.3,1293.36,2930.0
2021-03-17 15:25:00,1292.03,1293.69,1291.4,1293.68,2633.0,1292.03,1293.69,1291.4,1293.68,2633.0
2021-03-17 15:30:00,1293.71,1295.77,1293.71,1293.88,784.0,1293.71,1295.77,1293.71,1293.88,784.0
2021-03-17 15:35:00,1294.31,1294.39,1292.27,1292.27,2123.0,1294.31,1294.39,1292.27,1292.27,2123.0
2021-03-17 15:40:00,1292.64,1293.77,1291.16,1291.16,1480.0,1292.64,1293.77,1291.16,1291.16,1480.0
2021-03-17 15:45:00,1290.51,1292.35,1289.55,1290.17,3157.0,1290.51,1292.35,1289.55,1290.17,3157.0
2021-03-17 15:50:00,1290.39,1290.86,1285.22,1286.86,5666.0,1290.39,1290.86,1285.22,1286.86,5666.0
2021-03-17 15:55:00,1286.34,1292.29,1285.61,1290.31,6776.0,1286.34,1292.29,1285.61,1290.31,6776.0
2021-03-18 09:30:00,1286.92,1294.76,1286.92,1290.07,1952.0,1286.92,1294.76,1286.92,1290.07,1952.0
2021-03-18 09:35:00,1286.79,1290.0,1286.79,1290.0,200.0,1286.79,1290.0,1286.79,1290.0,200.0
2021-03-18 09:40:00,1295.75,1295.75,1295.75,1295.75,100.0,1295.75,1295.75,1295.75,1295.75,100.0
2021-03-18 09:45:00,1295.64,1295.64,1295.64,1295.64,100.0,1295.64,1295.64,1295.64,1295.64,100.0
2021-03-18 09:50:00,1293.85,1293.85,1292.66,1292.66,200.0,1293.85,1293.85,1292.66,1292.66,200.0
2021-03-18 09:55:00,1292.99,1293.75,1292.99,1293.75,402.0,1292.99,1293.75,1292.99,1293.75,402.0
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 10:05:00,1298.07,1298.07,1298.07,1298.07,0.0,1298.07,1298.07,1298.07,1298.07,0.0
2021-03-18 10:10:00,1302.54,1302.86,1298.27,1300.0,2068.0,1302.54,1302.86,1298.27,1300.0,2068.0
2021-03-18 10:15:00,1299.32,1302.86,1299.29,1301.52,601.0,1299.32,1302.86,1299.29,1301.52,601.0
2021-03-18 10:20:00,1301.12,1301.51,1301.05,1301.5,540.0,1301.12,1301.51,1301.05,1301.5,540.0
2021-03-18 10:25:00,1301.5,1304.59,1301.35,1303.15,2658.0,1301.5,1304.59,1301.35,1303.15,2658.0
2021-03-18 10:30:00,1303.15,1303.15,1303.15,1303.15,0.0,1303.15,1303.15,1303.15,1303.15,0.0
2021-03-18 10:35:00,1303.74,1304.64,1303.19,1303.2,306.0,1303.74,1304.64,1303.19,1303.2,306.0
2021-03-18 10:40:00,1304.66,1305.0,1304.66,1304.66,500.0,1304.66,1305.0,1304.66,1304.66,500.0
2021-03-18 10:45:00,1306.85,1307.05,1304.47,1306.04,2038.0,1306.85,1307.05,1304.47,1306.04,2038.0
2021-03-18 10:50:00,1304.6,1307.03,1301.63,1307.03,1150.0,1304.6,1307.03,1301.63,1307.03,1150.0
2021-03-18 10:55:00,1306.21,1306.21,1306.13,1306.13,300.0,1306.21,1306.21,1306.13,1306.13,300.0
2021-03-18 11:00:00,1306.47,1307.02,1305.47,1305.68,600.0,1306.47,1307.02,1305.47,1305.68,600.0
2021-03-18 11:05:00,1306.44,1306.54,1306.43,1306.54,200.0,1306.44,1306.54,1306.43,1306.54,200.0
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 11:15:00,1307.99,1307.99,1307.99,1307.99,0.0,1307.99,1307.99,1307.99,1307.99,0.0
2021-03-18 11:20:00,1307.48,1308.23,1307.48,1307.59,578.0,1307.48,1308.23,1307.48,1307.59,578.0
2021-03-18 11:25:00,1308.03,1308.71,1308.03,1308.71,812.0,1308.03,1308.71,1308.03,1308.71,812.0
2021-03-18 11:30:00,1308.0,1308.0,1307.15,1307.15,400.0,1308.0,1308.0,1307.15,1307.15,400.0
2021-03-18 11:35:00,1308.36,1308.36,1304.5,1304.65,2070.0,1308.36,1308.36,1304.5,1304.65,2070.0
2021-03-18 11:40:00,1304.97,1305.46,1303.99,1304.72,1320.0,1304.97,1305.46,1303.99,1304.72,1320.0
2021-03-18 11:45:00,1305.47,1307.75,1305.47,1305.66,639.0,1305.47,1307.75,1305.47,1305.66,639.0
2021-03-18 11:50:00,1306.0,1307.27,1306.0,1307.27,400.0,1306.0,1307.27,1306.0,1307.27,400.0
2021-03-18 11:55:00,1308.44,1309.55,1308.33,1309.55,822.0,1308.44,1309.55,1308.33,1309.55,822.0
2021-03-18 12:00:00,1311.4,1312.0,1310.4,1311.16,1550.0,1311.4,1312.0,1310.4,1311.16,1550.0
2021-03-18 12:05:00,1311.59,1312.14,1310.09,1312.14,1223.0,1311.59,1312.14,1310.09,1312.14,1223.0
2021-03-18 12:10:00,1312.0,1313.0,1310.86,1311.54,4009.0,1312.0,1313.0,1310.86,1311.54,4009.0
2021-03-18 12:15:00,1310.33,1310.33,1309.7,1309.7,200.0,1310.33,1310.33,1309.7,1309.7,200.0
2021-03-18 12:20:00,1310.28,1313.0,1310.22,1312.41,2849.0,1310.28,1313.0,1310.22,1312.41,2849.0
2021-03-18 12:25:00,1308.73,1308.73,1308.73,1308.73,290.0,1308.73,1308.73,1308.73,1308.73,290.0
2021-03-18 12:30:00,1309.54,1311.9,1309.54,1311.0,2596.0,1309.54,1311.9,1309.54,1311.0,2596.0
2021-03-18 12:35:00,1310.0,1310.77,1309.99,1310.77,200.0,1310.0,1310.77,1309.99,1310.77,200.0
2021-03-18 12:40:00,1310.77,1310.77,1310.77,1310.77,0.0,1310.77,1310.77,1310.77,1310.77,0.0
2021-03-18 12:45:00,1311.52,1311.7,1310.08,1310.81,1580.0,1311.52,1311.7,1310.08,1310.81,1580.0
2021-03-18 12:50:00,1310.76,1312.67,1310.0,1310.71,1350.0,1310.76,1312.67,1310.0,1310.71,1350.0
2021-03-18 12:55:00,1311.17,1311.17,1309.76,1309.76,300.0,1311.17,1311.17,1309.76,1309.76,300.0
2021-03-18 13:00:00,1309.85,1309.85,1309.85,1309.85,100.0,1309.85,1309.85,1309.85,1309.85,100.0
2021-03-18 13:05:00,1309.28,1309.84,1308.23,1308.64,1206.0,1309.28,1309.84,1308.23,1308.64,1206.0
2021-03-18 13:10:00,1308.84,1309.07,1308.52,1309.05,1083.0,1308.84,1309.07,1308.52,1309.05,1083.0
2021-03-18 13:15:00,1309.13,1309.13,1307.45,1307.45,1000.0,1309.13,1309.13,1307.45,1307.45,1000.0
2021-03-18 13:20:00,1308.53,1310.1,1307.63,1310.1,800.0,1308.53,1310.1,1307.63,1310.1,800.0
2021-03-18 13:25:00,1310.25,1312.0,1310.25,1310.84,600.0,1310.25,1312.0,1310.25,1310.84,600.0
2021-03-18 13:30:00,1309.87,1311.01,1309.27,1311.01,1199.0,1309.87,1311.01,1309.27,1311.01,1199.0
2021-03-18 13:35:00,1312.0,1312.05,1312.0,1312.0,700.0,1312.0,1312.05,1312.0,1312.0,700.0
2021-03-18 13:40:00,1312.08,1312.21,1311.14,1312.0,740.0,1312.08,1312.21,1311.14,1312.0,740.0
2021-03-18 13:45:00,1311.43,1312.0,1311.22,1312.0,712.0,1311.43,1312.0,1311.22,1312.0,712.0
2021-03-18 13:50:00,1312.11,1312.11,1312.11,1312.11,100.0,1312.11,1312.11,1312.11,1312.11,100.0
2021-03-18 13:55:00,1312.0,1312.88,1312.0,1312.24,508.0,1312.0,1312.88,1312.0,1312.24,508.0
2021-03-18 14:00:00,1312.15,1312.15,1312.15,1312.15,100.0,1312.15,1312.15,1312.15,1312.15,100.0
2021-03-18 14:05:00,1312.49,1313.81,1312.49,1312.72,1100.0,1312.49,1313.81,1312.49,1312.72,1100.0
2021-03-18 14:10:00,1312.31,1312.98,1312.3,1312.71,535.0,1312.31,1312.98,1312.3,1312.71,535.0
2021-03-18 14:15:00,1311.61,1311.61,1311.61,1311.61,100.0,1311.61,1311.61,1311.61,1311.61,100.0
2021-03-18 14:20:00,1310.29,1311.87,1309.41,1310.89,2812.0,1310.29,1311.87,1309.41,1310.89,2812.0
2021-03-18 14:25:00,1310.22,1311.14,1309.63,1309.88,1400.0,1310.22,1311.14,1309.63,1309.88,1400.0
2021-03-18 14:30:00,1310.44,1310.44,1309.37,1309.37,400.0,1310.44,1310.44,1309.37,1309.37,400.0
2021-03-18 14:35:00,1307.69,1307.69,1306.06,1307.06,500.0,1307.69,1307.69,1306.06,1307.06,500.0
2021-03-18 14:40:00,1306.28,1306.28,1302.61,1302.61,5100.0,1306.28,1306.28,1302.61,1302.61,5100.0
2021-03-18 14:45:00,1303.58,1304.5,1302.34,1304.5,2061.0,1303.58,1304.5,1302.34,1304.5,2061.0
2021-03-18 14:50:00,1306.0,1307.91,1305.21,1306.58,1200.0,1306.0,1307.91,1305.21,1306.58,1200.0
2021-03-18 14:55:00,1306.76,1306.99,1306.5,1306.99,608.0,1306.76,1306.99,1306.5,1306.99,608.0
2021-03-18 15:00:00,1306.12,1307.0,1306.12,1307.0,300.0,1306.12,1307.0,1306.12,1307.0,300.0
2021-03-18 15:05:00,1306.84,1306.84,1305.35,1306.61,1225.0,1306.84,1306.84,1305.35,1306.61,1225.0
2021-03-18 15:10:00,1307.52,1308.74,1305.28,1307.46,1879.0,1307.52,1308.74,1305.28,1307.46,1879.0
2021-03-18 15:15:00,1307.62,1307.62,1306.0,1307.48,700.0,1307.62,1307.62,1306.0,1307.48,700.0
2021-03-18 15:20:00,1308.36,1308.57,1306.35,1306.35,1182.0,1308.36,1308.57,1306.35,1306.35,1182.0
2021-03-18 15:25:00,1306.33,1308.99,1306.33,1308.56,2222.0,1306.33,1308.99,1306.33,1308.56,2222.0
2021-03-18 15:30:00,1308.0,1308.27,1306.58,1306.97,3430.0,1308.0,1308.27,1306.58,1306.97,3430.0
2021-03-18 15:35:00,1305.57,1307.0,1302.56,1304.35,3199.0,1305.57,1307.0,1302.56,1304.35,3199.0
2021-03-18 15:40:00,1303.44,1303.8,1301.95,1301.95,503.0,1303.44,1303.8,1301.95,1301.95,503.0
2021-03-18 15:45:00,1302.79,1302.79,1300.13,1300.13,1141.0,1302.79,1302.79,1300.13,1300.13,1141.0
2021-03-18 15:50:00,1295.87,1301.74,1295.87,1300.13,1888.0,1295.87,1301.74,1295.87,1300.13,1888.0
2021-03-18 15:55:00,1302.74,1304.4,1301.76,1303.4,3960.0,1302.74,1304.4,1301.76,1303.4,3960.0
2021-03-19 09:30:00,1299.26,1299.92,1293.05,1299.92,14119.0,1299.26,1299.92,1293.05,1299.92,14119.0
2021-03-19 09:35:00,1300.24,1301.64,1300.24,1301.59,600.0,1300.24,1301.64,1300.24,1301.59,600.0
2021-03-19 09:40:00,1303.59,1303.59,1303.59,1303.59,100.0,1303.59,1303.59,1303.59,1303.59,100.0
2021-03-19 09:45:00,1303.0,1303.0,1302.06,1302.06,346.0,1303.0,1303.0,1302.06,1302.06,346.0
2021-03-19 09:50:00,1303.72,1303.72,1300.88,1300.88,200.0,1303.72,1303.72,1300.88,1300.88,200.0
2021-03-19 09:55:00,1303.1,1303.77,1303.1,1303.77,200.0,1303.1,1303.77,1303.1,1303.77,200.0
2021-03-19 10:00:00,1306.44,1311.94,1306.43,1311.94,603.0,1306.44,1311.94,1306.43,1311.94,603.0
2021-03-19 10:05:00,1310.87,1312.76,1310.86,1312.75,200.0,1310.87,1312.76,1310.86,1312.75,200.0
2021-03-19 10:10:00,1311.39,1314.98,1311.39,1314.98,320.0,1311.39,1314.98,1311.39,1314.98,320.0
2021-03-19 10:15:00,1312.51,1314.14,1312.33,1313.53,607.0,1312.51,1314.14,1312.33,1313.53,607.0
2021-03-19 10:20:00,1314.3,1314.3,1314.3,1314.3,100.0,1314.3,1314.3,1314.3,1314.3,100.0
2021-03-19 10:25:00,1310.66,1311.26,1310.66,1311.26,500.0,1310.66,1311.26,1310.66,1311.26,500.0
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 10:35:00,1310.88,1310.88,1310.88,1310.88,0.0,1310.88,1310.88,1310.88,1310.88,0.0
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 10:45:00,1309.95,1309.95,1309.95,1309.95,0.0,1309.95,1309.95,1309.95,1309.95,0.0
2021-03-19 10:50:00,1312.2,1313.52,1312.2,1312.55,624.0,1312.2,1313.52,1312.2,1312.55,624.0
2021-03-19 10:55:00,1312.83,1312.83,1311.12,1311.36,700.0,1312.83,1312.83,1311.12,1311.36,700.0
2021-03-19 11:00:00,1312.03,1312.51,1312.02,1312.51,200.0,1312.03,1312.51,1312.02,1312.51,200.0
2021-03-19 11:05:00,1313.0,1313.32,1313.0,1313.31,200.0,1313.0,1313.32,1313.0,1313.31,200.0
2021-03-19 11:10:00,1313.31,1313.32,1312.29,1312.83,744.0,1313.31,1313.32,1312.29,1312.83,744.0
2021-03-19 11:15:00,1313.14,1313.15,1312.25,1312.26,200.0,1313.14,1313.15,1312.25,1312.26,200.0
2021-03-19 11:20:00,1312.26,1312.26,1312.26,1312.26,0.0,1312.26,1312.26,1312.26,1312.26,0.0
2021-03-19 11:25:00,1309.27,1309.27,1309.27,1309.27,200.0,1309.27,1309.27,1309.27,1309.27,200.0
2021-03-19 11:30:00,1309.43,1309.51,1308.85,1308.85,407.0,1309.43,1309.51,1308.85,1308.85,407.0
2021-03-19 11:35:00,1309.37,1309.37,1309.37,1309.37,100.0,1309.37,1309.37,1309.37,1309.37,100.0
2021-03-19 11:40:00,1309.2,1309.2,1308.01,1308.01,400.0,1309.2,1309.2,1308.01,1308.01,400.0
2021-03-19 11:45:00,1310.76,1310.76,1310.76,1310.76,100.0,1310.76,1310.76,1310.76,1310.76,100.0
2021-03-19 11:50:00,1309.51,1312.99,1309.51,1312.99,600.0,1309.51,1312.99,1309.51,1312.99,600.0
2021-03-19 11:55:00,1314.1,1314.1,1313.42,1313.42,280.0,1314.1,1314.1,1313.42,1313.42,280.0
2021-03-19 12:00:00,1313.42,1313.42,1313.42,1313.42,0.0,1313.42,1313.42,1313.42,1313.42,0.0
2021-03-19 12:05:00,1309.63,1309.82,1309.43,1309.82,400.0,1309.63,1309.82,1309.43,1309.82,400.0
2021-03-19 12:10:00,1309.06,1309.5,1309.05,1309.27,411.0,1309.06,1309.5,1309.05,1309.27,411.0
2021-03-19 12:15:00,1309.38,1309.38,1308.41,1308.41,300.0,1309.38,1309.38,1308.41,1308.41,300.0
2021-03-19 12:20:00,1308.41,1308.41,1308.41,1308.41,0.0,1308.41,1308.41,1308.41,1308.41,0.0
2021-03-19 12:25:00,1309.01,1309.17,1308.49,1308.53,600.0,1309.01,1309.17,1308.49,1308.53,600.0
2021-03-19 12:30:00,1307.67,1307.71,1306.73,1306.73,700.0,1307.67,1307.71,1306.73,1306.73,700.0
2021-03-19 12:35:00,1307.05,1307.05,1307.05,1307.05,101.0,1307.05,1307.05,1307.05,1307.05,101.0
2021-03-19 12:40:00,1304.36,1305.07,1302.24,1302.25,800.0,1304.36,1305.07,1302.24,1302.25,800.0
2021-03-19 12:45:00,1302.4,1302.94,1302.39,1302.94,243.0,1302.4,1302.94,1302.39,1302.94,243.0
2021-03-19 12:50:00,1304.04,1304.94,1304.04,1304.94,200.0,1304.04,1304.94,1304.04,1304.94,200.0
2021-03-19 12:55:00,1305.42,1306.16,1305.42,1306.16,300.0,1305.42,1306.16,1305.42,1306.16,300.0
2021-03-19 13:00:00,1305.97,1308.08,1305.61,1306.83,1265.0,1305.97,1308.08,1305.61,1306.83,1265.0
2021-03-19 13:05:00,1307.76,1307.76,1307.31,1307.31,820.0,1307.76,1307.76,1307.31,1307.31,820.0
2021-03-19 13:10:00,1306.61,1306.7,1305.99,1305.99,600.0,1306.61,1306.7,1305.99,1305.99,600.0
2021-03-19 13:15:00,1306.42,1306.44,1306.42,1306.43,200.0,1306.42,1306.44,1306.42,1306.43,200.0
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 13:25:00,1307.1,1307.1,1307.1,1307.1,0.0,1307.1,1307.1,1307.1,1307.1,0.0
2021-03-19 13:30:00,1309.13,1310.21,1309.13,1310.21,597.0,1309.13,1310.21,1309.13,1310.21,597.0
2021-03-19 13:35:00,1310.22,1310.22,1309.62,1309.62,800.0,1310.22,1310.22,1309.62,1309.62,800.0
2021-03-19 13:40:00,1310.25,1311.0,1310.25,1310.62,500.0,1310.25,1311.0,1310.25,1310.62,500.0
2021-03-19 13:45:00,1310.32,1310.32,1310.31,1310.32,100.0,1310.32,1310.32,1310.31,1310.32,100.0
2021-03-19 13:50:00,1311.87,1312.21,1311.6,1311.6,600.0,1311.87,1312.21,1311.6,1311.6,600.0
2021-03-19 13:55:00,1313.33,1315.0,1313.33,1315.0,403.0,1313.33,1315.0,1313.33,1315.0,403.0
2021-03-19 14:00:00,1316.35,1316.35,1316.35,1316.35,100.0,1316.35,1316.35,1316.35,1316.35,100.0
2021-03-19 14:05:00,1314.84,1314.84,1312.77,1314.8,1492.0,1314.84,1314.84,1312.77,1314.8,1492.0
2021-03-19 14:10:00,1316.63,1317.99,1316.25,1317.99,700.0,1316.63,1317.99,1316.25,1317.99,700.0
2021-03-19 14:15:00,1315.82,1315.97,1315.78,1315.78,400.0,1315.82,1315.97,1315.78,1315.78,400.0
2021-03-19 14:20:00,1314.6,1315.46,1314.46,1315.46,1308.0,1314.6,1315.46,1314.46,1315.46,1308.0
2021-03-19 14:25:00,1317.07,1317.26,1317.06,1317.26,599.0,1317.07,1317.26,1317.06,1317.26,599.0
2021-03-19 14:30:00,1318.4,1318.48,1317.06,1317.07,1000.0,1318.4,1318.48,1317.06,1317.07,1000.0
2021-03-19 14:35:00,1317.07,1319.56,1317.06,1319.55,1102.0,1317.07,1319.56,1317.06,1319.55,1102.0
2021-03-19 14:40:00,1319.14,1321.0,1319.14,1321.0,1100.0,1319.14,1321.0,1319.14,1321.0,1100.0
2021-03-19 14:45:00,1322.35,1322.69,1321.42,1322.67,2543.0,1322.35,1322.69,1321.42,1322.67,2543.0
2021-03-19 14:50:00,1323.95,1323.95,1322.7,1322.7,500.0,1323.95,1323.95,1322.7,1322.7,500.0
2021-03-19 14:55:00,1322.6,1325.51,1322.57,1325.51,2333.0,1322.6,1325.51,1322.57,1325.51,2333.0
2021-03-19 15:00:00,1324.86,1326.19,1324.58,1326.19,750.0,1324.86,1326.19,1324.58,1326.19,750.0
2021-03-19 15:05:00,1324.97,1325.4,1324.12,1325.37,2150.0,1324.97,1325.4,1324.12,1325.37,2150.0
2021-03-19 15:10:00,1325.41,1326.21,1325.41,1326.0,1447.0,1325.41,1326.21,1325.41,1326.0,1447.0
2021-03-19 15:15:00,1325.97,1326.69,1324.54,1325.35,2154.0,1325.97,1326.69,1324.54,1325.35,2154.0
2021-03-19 15:20:00,1324.66,1326.54,1323.91,1326.54,907.0,1324.66,1326.54,1323.91,1326.54,907.0
2021-03-19 15:25:00,1326.5,1327.24,1326.5,1327.24,1536.0,1326.5,1327.24,1326.5,1327.24,1536.0
2021-03-19 15:30:00,1326.94,1327.64,1326.34,1327.64,641.0,1326.94,1327.64,1326.34,1327.64,641.0
2021-03-19 15:35:00,1327.78,1329.76,1327.78,1328.7,4643.0,1327.78,1329.76,1327.78,1328.7,4643.0
2021-03-19 15:40:00,1329.59,1339.87,1329.59,1334.0,7489.0,1329.59,1339.87,1329.59,1334.0,7489.0
2021-03-19 15:45:00,1334.0,1336.74,1330.92,1331.08,7868.0,1334.0,1336.74,1330.92,1331.08,7868.0
2021-03-19 15:50:00,1330.54,1331.44,1326.75,1329.05,4696.0,1330.54,1331.44,1326.75,1329.05,4696.0
2021-03-19 15:55:00,1330.34,1330.82,1324.78,1324.81,14622.0,1330.34,1330.82,1324.78,1324.81,14622.0
2021-03-22 09:30:00,1325.95,1325.95,1325.95,1325.95,2292.0,1325.95,1325.95,1325.95,1325.95,2292.0
2021-03-22 09:35:00,1326.2,1328.79,1326.2,1328.79,300.0,1326.2,1328.79,1326.2,1328.79,300.0
2021-03-22 09:40:00,1332.52,1332.52,1332.46,1332.46,200.0,1332.52,1332.52,1332.46,1332.46,200.0
2021-03-22 09:45:00,1337.77,1342.0,1335.91,1341.26,2694.0,1337.77,1342.0,1335.91,1341.26,2694.0
2021-03-22 09:50:00,1336.89,1338.45,1334.59,1334.59,884.0,1336.89,1338.45,1334.59,1334.59,884.0
2021-03-22 09:55:00,1335.39,1336.01,1335.39,1335.59,400.0,1335.39,1336.01,1335.39,1335.59,400.0
2021-03-22 10:00:00,1335.59,1335.59,1331.14,1331.42,1258.0,1335.59,1335.59,1331.14,1331.42,1258.0
2021-03-22 10:05:00,1331.04,1332.77,1331.03,1331.63,703.0,1331.04,1332.77,1331.03,1331.63,703.0
2021-03-22 10:10:00,1333.2,1343.12,1333.16,1340.54,3842.0,1333.2,1343.12,1333.16,1340.54,3842.0
2021-03-22 10:15:00,1343.38,1343.92,1340.12,1340.12,1480.0,1343.38,1343.92,1340.12,1340.12,1480.0
2021-03-22 10:20:00,1338.45,1338.99,1335.88,1338.42,2402.0,1338.45,1338.99,1335.88,1338.42,2402.0
2021-03-22 10:25:00,1339.01,1339.05,1336.89,1337.14,1774.0,1339.01,1339.05,1336.89,1337.14,1774.0
2021-03-22 10:30:00,1337.89,1337.89,1336.06,1336.07,700.0,1337.89,1337.89,1336.06,1336.07,700.0
2021-03-22 10:35:00,1336.4,1336.4,1336.4,1336.4,100.0,1336.4,1336.4,1336.4,1336.4,100.0
2021-03-22 10:40:00,1336.56,1338.66,1336.56,1337.39,1201.0,1336.56,1338.66,1336.56,1337.39,1201.0
2021-03-22 10:45:00,1337.22,1337.22,1335.21,1337.05,1512.0,1337.22,1337.22,1335.21,1337.05,1512.0
2021-03-22 10:50:00,1336.46,1336.97,1336.18,1336.32,1200.0,1336.46,1336.97,1336.18,1336.32,1200.0
2021-03-22 10:55:00,1332.64,1332.67,1331.13,1332.66,3049.0,1332.64,1332.67,1331.13,1332.66,3049.0
2021-03-22 11:00:00,1331.54,1331.54,1331.29,1331.29,690.0,1331.54,1331.54,1331.29,1331.29,690.0
2021-03-22 11:05:00,1331.45,1335.0,1331.45,1334.43,1607.0,1331.45,1335.0,1331.45,1334.43,1607.0
2021-03-22 11:10:00,1332.73,1332.89,1330.61,1330.61,900.0,1332.73,1332.89,1330.61,1330.61,900.0
2021-03-22 11:15:00,1330.01,1332.42,1330.01,1330.24,1400.0,1330.01,1332.42,1330.01,1330.24,1400.0
2021-03-22 11:20:00,1330.95,1330.97,1329.56,1330.35,1667.0,1330.95,1330.97,1329.56,1330.35,1667.0
2021-03-22 11:25:00,1330.48,1330.48,1329.22,1329.22,1000.0,1330.48,1330.48,1329.22,1329.22,1000.0
2021-03-22 11:30:00,1327.14,1327.95,1325.61,1327.94,757.0,1327.14,1327.95,1325.61,1327.94,757.0
2021-03-22 11:35:00,1328.75,1331.96,1328.75,1331.96,900.0,1328.75,1331.96,1328.75,1331.96,900.0
2021-03-22 11:40:00,1332.17,1332.18,1329.91,1329.91,1206.0,1332.17,1332.18,1329.91,1329.91,1206.0
2021-03-22 11:45:00,1329.46,1329.46,1329.46,1329.46,200.0,1329.46,1329.46,1329.46,1329.46,200.0
2021-03-22 11:50:00,1328.89,1329.51,1328.85,1329.51,300.0,1328.89,1329.51,1328.85,1329.51,300.0
2021-03-22 11:55:00,1329.41,1331.4,1329.17,1331.4,1100.0,1329.41,1331.4,1329.17,1331.4,1100.0
2021-03-22 12:00:00,1332.81,1333.32,1331.05,1331.06,800.0,1332.81,1333.32,1331.05,1331.06,800.0
2021-03-22 12:05:00,1330.6,1330.6,1329.14,1329.14,400.0,1330.6,1330.6,1329.14,1329.14,400.0
2021-03-22 12:10:00,1326.98,1326.98,1326.97,1326.98,400.0,1326.98,1326.98,1326.97,1326.98,400.0
2021-03-22 12:15:00,1326.59,1330.47,1326.59,1330.46,1361.0,1326.59,1330.47,1326.59,1330.46,1361.0
2021-03-22 12:20:00,1331.96,1331.97,1330.76,1331.25,1700.0,1331.96,1331.97,1330.76,1331.25,1700.0
2021-03-22 12:25:00,1333.73,1333.73,1333.73,1333.73,100.0,1333.73,1333.73,1333.73,1333.73,100.0
2021-03-22 12:30:00,1332.48,1334.98,1332.16,1334.57,1449.0,1332.48,1334.98,1332.16,1334.57,1449.0
2021-03-22 12:35:00,1333.91,1333.92,1333.86,1333.86,200.0,1333.91,1333.92,1333.86,1333.86,200.0
2021-03-22 12:40:00,1334.91,1335.41,1334.31,1335.0,1100.0,1334.91,1335.41,1334.31,1335.0,1100.0
2021-03-22 12:45:00,1335.22,1335.22,1333.98,1333.98,500.0,1335.22,1335.22,1333.98,1333.98,500.0
2021-03-22 12:50:00,1333.98,1333.98,1333.98,1333.98,0.0,1333.98,1333.98,1333.98,1333.98,0.0
2021-03-22 12:55:00,1332.4,1334.35,1331.53,1334.35,1127.0,1332.4,1334.35,1331.53,1334.35,1127.0
2021-03-22 13:00:00,1334.49,1337.26,1334.43,1337.26,800.0,1334.49,1337.26,1334.43,1337.26,800.0
2021-03-22 13:05:00,1335.99,1336.9,1334.18,1335.06,2210.0,1335.99,1336.9,1334.18,1335.06,2210.0
2021-03-22 13:10:00,1335.06,1335.06,1335.06,1335.06,0.0,1335.06,1335.06,1335.06,1335.06,0.0
2021-03-22 13:15:00,1335.41,1336.17,1334.99,1336.17,400.0,1335.41,1336.17,1334.99,1336.17,400.0
2021-03-22 13:20:00,1336.17,1336.17,1336.17,1336.17,0.0,1336.17,1336.17,1336.17,1336.17,0.0
2021-03-22 13:25:00,1335.98,1337.9,1335.98,1337.89,700.0,1335.98,1337.9,1335.98,1337.89,700.0
2021-03-22 13:30:00,1337.38,1337.38,1336.39,1336.39,1554.0,1337.38,1337.38,1336.39,1336.39,1554.0
2021-03-22 13:35:00,1335.41,1335.41,1334.49,1334.54,1232.0,1335.41,1335.41,1334.49,1334.54,1232.0
2021-03-22 13:40:00,1333.98,1334.7,1333.2,1334.7,1000.0,1333.98,1334.7,1333.2,1334.7,1000.0
2021-03-22 13:45:00,1334.02,1334.7,1333.76,1333.76,800.0,1334.02,1334.7,1333.76,1333.76,800.0
2021-03-22 13:50:00,1333.99,1334.65,1332.28,1332.55,900.0,1333.99,1334.65,1332.28,1332.55,900.0
2021-03-22 13:55:00,1332.78,1333.7,1332.78,1333.5,710.0,1332.78,1333.7,1332.78,1333.5,710.0
2021-03-22 14:00:00,1334.14,1336.28,1334.14,1336.28,778.0,1334.14,1336.28,1334.14,1336.28,778.0
2021-03-22 14:05:00,1335.75,1336.62,1334.87,1334.89,1415.0,1335.75,1336.62,1334.87,1334.89,1415.0
2021-03-22 14:10:00,1333.93,1334.43,1333.93,1334.42,300.0,1333.93,1334.43,1333.93,1334.42,300.0
2021-03-22 14:15:00,1334.54,1334.97,1334.54,1334.97,200.0,1334.54,1334.97,1334.54,1334.97,200.0
2021-03-22 14:20:00,1336.72,1340.76,1336.65,1338.82,4414.0,1336.72,1340.76,1336.65,1338.82,4414.0
2021-03-22 14:25:00,1338.07,1338.07,1331.1,1331.1,2300.0,1338.07,1338.07,1331.1,1331.1,2300.0
2021-03-22 14:30:00,1331.74,1332.17,1331.03,1332.16,1228.0,1331.74,1332.17,1331.03,1332.16,1228.0
2021-03-22 14:35:00,1333.49,1334.1,1333.26,1333.26,400.0,1333.49,1334.1,1333.26,1333.26,400.0
2021-03-22 14:40:00,1333.27,1333.97,1332.35,1332.35,1300.0,1333.27,1333.97,1332.35,1332.35,1300.0
2021-03-22 14:45:00,1333.08,1333.28,1333.06,1333.28,300.0,1333.08,1333.28,1333.06,1333.28,300.0
2021-03-22 14:50:00,1333.77,1334.15,1332.86,1332.86,1200.0,1333.77,1334.15,1332.86,1332.86,1200.0
2021-03-22 14:55:00,1332.58,1334.54,1332.18,1334.54,2100.0,1332.58,1334.54,1332.18,1334.54,2100.0
2021-03-22 15:00:00,1334.39,1335.28,1334.37,1335.28,400.0,1334.39,1335.28,1334.37,1335.28,400.0
2021-03-22 15:05:00,1335.27,1341.69,1335.27,1341.35,3700.0,1335.27,1341.69,1335.27,1341.35,3700.0
2021-03-22 15:10:00,1340.76,1340.76,1340.66,1340.66,300.0,1340.76,1340.76,1340.66,1340.66,300.0
2021-03-22 15:15:00,1339.63,1340.07,1339.6,1340.03,900.0,1339.63,1340.07,1339.6,1340.03,900.0
2021-03-22 15:20:00,1341.07,1341.69,1340.54,1341.06,2302.0,1341.07,1341.69,1340.54,1341.06,2302.0
2021-03-22 15:25:00,1340.72,1341.4,1340.36,1340.98,2100.0,1340.72,1341.4,1340.36,1340.98,2100.0
2021-03-22 15:30:00,1340.36,1341.0,1338.79,1339.59,3514.0,1340.36,1341.0,1338.79,1339.59,3514.0
2021-03-22 15:35:00,1340.79,1341.58,1339.14,1340.73,3597.0,1340.79,1341.58,1339.14,1340.73,3597.0
2021-03-22 15:40:00,1340.83,1340.83,1338.83,1340.02,1858.0,1340.83,1340.83,1338.83,1340.02,1858.0
2021-03-22 15:45:00,1340.5,1340.58,1337.43,1337.43,3083.0,1340.5,1340.58,1337.43,1337.43,3083.0
2021-03-22 15:50:00,1337.42,1339.52,1335.01,1338.22,3512.0,1337.42,1339.52,1335.01,1338.22,3512.0
2021-03-22 15:55:00,1339.02,1340.62,1336.13,1339.62,7453.0,1339.02,1340.62,1336.13,1339.62,7453.0
2021-03-23 09:30:00,1343.06,1343.07,1341.57,1341.57,1425.0,1343.06,1343.07,1341.57,1341.57,1425.0
2021-03-23 09:35:00,1339.64,1341.57,1339.64,1341.57,899.0,1339.64,1341.57,1339.64,1341.57,899.0
2021-03-23 09:40:00,1339.93,1339.94,1339.86,1339.86,400.0,1339.93,1339.94,1339.86,1339.86,400.0
2021-03-23 09:45:00,1340.21,1341.77,1339.45,1341.77,909.0,1340.21,1341.77,1339.45,1341.77,909.0
2021-03-23 09:50:00,1343.0,1347.66,1343.0,1347.66,500.0,1343.0,1347.66,1343.0,1347.66,500.0
2021-03-23 09:55:00,1347.36,1354.19,1347.36,1354.18,3496.0,1347.36,1354.19,1347.36,1354.18,3496.0
2021-03-23 10:00:00,1350.79,1353.29,1350.74,1351.07,1125.0,1350.79,1353.29,1350.74,1351.07,1125.0
2021-03-23 10:05:00,1350.74,1351.32,1344.96,1347.95,2630.0,1350.74,1351.32,1344.96,1347.95,2630.0
2021-03-23 10:10:00,1348.35,1349.73,1347.37,1348.75,2400.0,1348.35,1349.73,1347.37,1348.75,2400.0
2021-03-23 10:15:00,1348.9,1349.04,1347.63,1347.92,2730.0,1348.9,1349.04,1347.63,1347.92,2730.0
2021-03-23 10:20:00,1349.17,1349.17,1348.3,1348.3,300.0,1349.17,1349.17,1348.3,1348.3,300.0
2021-03-23 10:25:00,1348.43,1349.13,1344.21,1345.46,1023.0,1348.43,1349.13,1344.21,1345.46,1023.0
2021-03-23 10:30:00,1345.24,1346.82,1344.42,1346.34,2200.0,1345.24,1346.82,1344.42,1346.34,2200.0
2021-03-23 10:35:00,1346.91,1347.43,1346.74,1346.75,900.0,1346.91,1347.43,1346.74,1346.75,900.0
2021-03-23 10:40:00,1345.11,1346.32,1345.0,1345.49,1257.0,1345.11,1346.32,1345.0,1345.49,1257.0
2021-03-23 10:45:00,1344.07,1344.98,1341.06,1341.87,800.0,1344.07,1344.98,1341.06,1341.87,800.0
2021-03-23 10:50:00,1340.88,1340.88,1340.39,1340.39,200.0,1340.88,1340.88,1340.39,1340.39,200.0
2021-03-23 10:55:00,1340.9,1340.91,1339.72,1339.88,631.0,1340.9,1340.91,1339.72,1339.88,631.0
2021-03-23 11:00:00,1342.27,1343.14,1341.78,1343.14,300.0,1342.27,1343.14,1341.78,1343.14,300.0
2021-03-23 11:05:00,1343.13,1346.04,1342.87,1345.56,1200.0,1343.13,1346.04,1342.87,1345.56,1200.0
2021-03-23 11:10:00,1346.65,1348.11,1346.65,1347.74,500.0,1346.65,1348.11,1346.65,1347.74,500.0
2021-03-23 11:15:00,1347.01,1347.01,1347.0,1347.01,100.0,1347.01,1347.01,1347.0,1347.01,100.0
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 11:25:00,1342.98,1342.98,1342.98,1342.98,0.0,1342.98,1342.98,1342.98,1342.98,0.0
2021-03-23 11:30:00,1341.5,1341.51,1339.36,1339.36,800.0,1341.5,1341.51,1339.36,1339.36,800.0
2021-03-23 11:35:00,1339.43,1340.06,1339.43,1340.06,600.0,1339.43,1340.06,1339.43,1340.06,600.0
2021-03-23 11:40:00,1338.72,1338.72,1335.77,1335.77,200.0,1338.72,1338.72,1335.77,1335.77,200.0
2021-03-23 11:45:00,1337.45,1337.45,1337.45,1337.45,100.0,1337.45,1337.45,1337.45,1337.45,100.0
2021-03-23 11:50:00,1335.31,1335.31,1333.12,1334.79,900.0,1335.31,1335.31,1333.12,1334.79,900.0
2021-03-23 11:55:00,1335.56,1336.61,1335.52,1336.08,400.0,1335.56,1336.61,1335.52,1336.08,400.0
2021-03-23 12:00:00,1335.6,1335.6,1334.85,1335.07,300.0,1335.6,1335.6,1334.85,1335.07,300.0
2021-03-23 12:05:00,1334.11,1334.24,1332.87,1332.87,1000.0,1334.11,1334.24,1332.87,1332.87,1000.0
2021-03-23 12:10:00,1332.23,1332.82,1331.91,1332.82,1113.0,1332.23,1332.82,1331.91,1332.82,1113.0
2021-03-23 12:15:00,1333.1,1335.0,1332.74,1332.74,500.0,1333.1,1335.0,1332.74,1332.74,500.0
2021-03-23 12:20:00,1333.67,1337.5,1333.13,1337.5,900.0,1333.67,1337.5,1333.13,1337.5,900.0
2021-03-23 12:25:00,1333.93,1333.94,1332.51,1333.82,600.0,1333.93,1333.94,1332.51,1333.82,600.0
2021-03-23 12:30:00,1332.56,1332.57,1332.56,1332.56,100.0,1332.56,1332.57,1332.56,1332.56,100.0
2021-03-23 12:35:00,1330.24,1330.24,1329.43,1329.43,300.0,1330.24,1330.24,1329.43,1329.43,300.0
2021-03-23 12:40:00,1329.35,1329.35,1326.79,1328.71,2056.0,1329.35,1329.35,1326.79,1328.71,2056.0
2021-03-23 12:45:00,1329.48,1330.76,1329.48,1330.36,2315.0,1329.48,1330.76,1329.48,1330.36,2315.0
2021-03-23 12:50:00,1329.14,1331.88,1329.14,1331.88,2032.0,1329.14,1331.88,1329.14,1331.88,2032.0
2021-03-23 12:55:00,1331.63,1333.62,1331.59,1333.62,500.0,1331.63,1333.62,1331.59,1333.62,500.0
2021-03-23 13:00:00,1334.13,1335.7,1332.68,1332.69,3300.0,1334.13,1335.7,1332.68,1332.69,3300.0
2021-03-23 13:05:00,1333.81,1333.82,1331.55,1332.89,2200.0,1333.81,1333.82,1331.55,1332.89,2200.0
2021-03-23 13:10:00,1332.4,1332.51,1331.21,1331.42,2200.0,1332.4,1332.51,1331.21,1331.42,2200.0
2021-03-23 13:15:00,1332.56,1332.59,1331.6,1331.6,600.0,1332.56,1332.59,1331.6,1331.6,600.0
2021-03-23 13:20:00,1331.79,1333.78,1331.79,1333.78,1301.0,1331.79,1333.78,1331.79,1333.78,1301.0
2021-03-23 13:25:00,1335.43,1335.51,1334.65,1334.65,300.0,1335.43,1335.51,1334.65,1334.65,300.0
2021-03-23 13:30:00,1335.29,1336.98,1334.88,1336.4,1000.0,1335.29,1336.98,1334.88,1336.4,1000.0
2021-03-23 13:35:00,1335.55,1337.21,1335.55,1337.21,300.0,1335.55,1337.21,1335.55,1337.21,300.0
2021-03-23 13:40:00,1337.21,1337.21,1337.21,1337.21,0.0,1337.21,1337.21,1337.21,1337.21,0.0
2021-03-23 13:45:00,1335.42,1335.42,1333.35,1333.35,2000.0,1335.42,1335.42,1333.35,1333.35,2000.0
2021-03-23 13:50:00,1334.11,1336.91,1330.81,1334.67,2806.0,1334.11,1336.91,1330.81,1334.67,2806.0
2021-03-23 13:55:00,1334.67,1335.3,1331.77,1334.42,1600.0,1334.67,1335.3,1331.77,1334.42,1600.0
2021-03-23 14:00:00,1335.08,1336.7,1335.07,1336.01,561.0,1335.08,1336.7,1335.07,1336.01,561.0
2021-03-23 14:05:00,1335.43,1335.44,1334.13,1335.08,663.0,1335.43,1335.44,1334.13,1335.08,663.0
2021-03-23 14:10:00,1335.5,1335.5,1335.5,1335.5,100.0,1335.5,1335.5,1335.5,1335.5,100.0
2021-03-23 14:15:00,1336.33,1336.57,1335.09,1336.56,1450.0,1336.33,1336.57,1335.09,1336.56,1450.0
2021-03-23 14:20:00,1336.73,1336.73,1334.09,1334.09,700.0,1336.73,1336.73,1334.09,1334.09,700.0
2021-03-23 14:25:00,1331.58,1333.39,1331.58,1333.15,806.0,1331.58,1333.39,1331.58,1333.15,806.0
2021-03-23 14:30:00,1333.15,1333.15,1333.15,1333.15,0.0,1333.15,1333.15,1333.15,1333.15,0.0
2021-03-23 14:35:00,1332.18,1333.57,1331.62,1331.62,2113.0,1332.18,1333.57,1331.62,1331.62,2113.0
2021-03-23 14:40:00,1334.54,1334.55,1334.54,1334.55,500.0,1334.54,1334.55,1334.54,1334.55,500.0
2021-03-23 14:45:00,1335.09,1335.09,1332.28,1333.75,2200.0,1335.09,1335.09,1332.28,1333.75,2200.0
2021-03-23 14:50:00,1333.75,1333.75,1333.26,1333.26,500.0,1333.75,1333.75,1333.26,1333.26,500.0
2021-03-23 14:55:00,1333.16,1333.63,1331.99,1331.99,1100.0,1333.16,1333.63,1331.99,1331.99,1100.0
2021-03-23 15:00:00,1331.04,1331.29,1329.77,1329.77,1000.0,1331.04,1331.29,1329.77,1329.77,1000.0
2021-03-23 15:05:00,1331.29,1332.75,1331.29,1332.75,800.0,1331.29,1332.75,1331.29,1332.75,800.0
2021-03-23 15:10:00,1333.22,1333.22,1333.22,1333.22,100.0,1333.22,1333.22,1333.22,1333.22,100.0
2021-03-23 15:15:00,1331.44,1332.54,1330.46,1331.95,2100.0,1331.44,1332.54,1330.46,1331.95,2100.0
2021-03-23 15:20:00,1330.95,1331.84,1330.95,1331.14,502.0,1330.95,1331.84,1330.95,1331.14,502.0
2021-03-23 15:25:00,1328.67,1332.3,1328.67,1330.59,2600.0,1328.67,1332.3,1328.67,1330.59,2600.0
2021-03-23 15:30:00,1330.57,1331.45,1330.5,1330.81,400.0,1330.57,1331.45,1330.5,1330.81,400.0
2021-03-23 15:35:00,1329.96,1330.19,1327.6,1329.16,5713.0,1329.96,1330.19,1327.6,1329.16,5713.0
2021-03-23 15:40:00,1328.3,1328.3,1324.49,1325.74,1600.0,1328.3,1328.3,1324.49,1325.74,1600.0
2021-03-23 15:45:00,1326.05,1326.85,1323.75,1324.92,1400.0,1326.05,1326.85,1323.75,1324.92,1400.0
2021-03-23 15:50:00,1323.42,1327.36,1322.92,1327.36,2700.0,1323.42,1327.36,1322.92,1327.36,2700.0
2021-03-23 15:55:00,1325.55,1325.55,1322.74,1323.03,7838.0,1325.55,1325.55,1322.74,1323.03,7838.0
2021-03-24 09:30:00,1330.56,1333.86,1329.2,1332.89,3314.0,1330.56,1333.86,1329.2,1332.89,3314.0
2021-03-24 09:35:00,1331.91,1343.54,1331.91,1340.97,2100.0,1331.91,1343.54,1331.91,1340.97,2100.0
2021-03-24 09:40:00,1341.87,1347.23,1341.87,1347.23,212.0,1341.87,1347.23,1341.87,1347.23,212.0
2021-03-24 09:45:00,1347.88,1350.13,1347.73,1349.82,1232.0,1347.88,1350.13,1347.73,1349.82,1232.0
2021-03-24 09:50:00,1349.25,1350.45,1347.93,1349.04,1113.0,1349.25,1350.45,1347.93,1349.04,1113.0
2021-03-24 09:55:00,1348.95,1349.0,1348.29,1348.29,402.0,1348.95,1349.0,1348.29,1348.29,402.0
2021-03-24 10:00:00,1344.14,1344.19,1340.29,1340.68,1200.0,1344.14,1344.19,1340.29,1340.68,1200.0
2021-03-24 10:05:00,1340.96,1341.78,1340.23,1341.78,900.0,1340.96,1341.78,1340.23,1341.78,900.0
2021-03-24 10:10:00,1342.15,1350.6,1342.15,1349.11,1100.0,1342.15,1350.6,1342.15,1349.11,1100.0
2021-03-24 10:15:00,1347.23,1347.23,1343.71,1345.98,800.0,1347.23,1347.23,1343.71,1345.98,800.0
2021-03-24 10:20:00,1345.44,1345.44,1343.83,1343.83,400.0,1345.44,1345.44,1343.83,1343.83,400.0
2021-03-24 10:25:00,1344.27,1345.58,1344.27,1344.99,400.0,1344.27,1345.58,1344.27,1344.99,400.0
2021-03-24 10:30:00,1345.38,1347.0,1342.99,1347.0,600.0,1345.38,1347.0,1342.99,1347.0,600.0
2021-03-24 10:35:00,1345.86,1346.63,1345.83,1345.83,400.0,1345.86,1346.63,1345.83,1345.83,400.0
2021-03-24 10:40:00,1345.56,1346.55,1341.61,1341.61,1504.0,1345.56,1346.55,1341.61,1341.61,1504.0
2021-03-24 10:45:00,1342.71,1342.78,1341.98,1341.98,424.0,1342.71,1342.78,1341.98,1341.98,424.0
2021-03-24 10:50:00,1343.69,1343.69,1343.31,1343.31,200.0,1343.69,1343.69,1343.31,1343.31,200.0
2021-03-24 10:55:00,1342.52,1342.52,1340.66,1341.85,1300.0,1342.52,1342.52,1340.66,1341.85,1300.0
2021-03-24 11:00:00,1341.69,1344.71,1341.63,1344.71,1100.0,1341.69,1344.71,1341.63,1344.71,1100.0
2021-03-24 11:05:00,1344.68,1346.49,1344.68,1345.28,1000.0,1344.68,1346.49,1344.68,1345.28,1000.0
2021-03-24 11:10:00,1345.0,1345.0,1343.38,1343.38,900.0,1345.0,1345.0,1343.38,1343.38,900.0
2021-03-24 11:15:00,1342.64,1342.72,1342.06,1342.72,600.0,1342.64,1342.72,1342.06,1342.72,600.0
2021-03-24 11:20:00,1341.91,1341.91,1338.56,1338.57,1982.0,1341.91,1341.91,1338.56,1338.57,1982.0
2021-03-24 11:25:00,1337.19,1337.2,1335.41,1336.55,5400.0,1337.19,1337.2,1335.41,1336.55,5400.0
2021-03-24 11:30:00,1337.44,1340.96,1337.43,1340.96,3204.0,1337.44,1340.96,1337.43,1340.96,3204.0
2021-03-24 11:35:00,1338.93,1338.94,1338.65,1338.65,300.0,1338.93,1338.94,1338.65,1338.65,300.0
2021-03-24 11:40:00,1341.0,1343.25,1341.0,1342.38,300.0,1341.0,1343.25,1341.0,1342.38,300.0
2021-03-24 11:45:00,1345.0,1345.21,1345.0,1345.19,300.0,1345.0,1345.21,1345.0,1345.19,300.0
2021-03-24 11:50:00,1345.92,1348.49,1345.92,1345.93,712.0,1345.92,1348.49,1345.92,1345.93,712.0
2021-03-24 11:55:00,1346.02,1347.01,1345.93,1347.01,301.0,1346.02,1347.01,1345.93,1347.01,301.0
2021-03-24 12:00:00,1347.86,1347.86,1346.08,1347.83,861.0,1347.86,1347.86,1346.08,1347.83,861.0
2021-03-24 12:05:00,1348.09,1349.52,1348.09,1349.07,400.0,1348.09,1349.52,1348.09,1349.07,400.0
2021-03-24 12:10:00,1349.06,1350.39,1349.06,1350.39,200.0,1349.06,1350.39,1349.06,1350.39,200.0
2021-03-24 12:15:00,1350.29,1351.85,1350.18,1351.85,1600.0,1350.29,1351.85,1350.18,1351.85,1600.0
2021-03-24 12:20:00,1351.85,1351.85,1351.85,1351.85,0.0,1351.85,1351.85,1351.85,1351.85,0.0
2021-03-24 12:25:00,1351.95,1358.48,1351.95,1357.01,2600.0,1351.95,1358.48,1351.95,1357.01,2600.0
2021-03-24 12:30:00,1356.84,1357.99,1356.84,1357.99,418.0,1356.84,1357.99,1356.84,1357.99,418.0
2021-03-24 12:35:00,1358.67,1359.34,1358.67,1359.34,900.0,1358.67,1359.34,1358.67,1359.34,900.0
2021-03-24 12:40:00,1358.67,1361.52,1358.67,1361.52,300.0,1358.67,1361.52,1358.67,1361.52,300.0
2021-03-24 12:45:00,1360.69,1360.69,1356.61,1356.61,3818.0,1360.69,1360.69,1356.61,1356.61,3818.0
2021-03-24 12:50:00,1356.61,1357.5,1356.61,1357.5,500.0,1356.61,1357.5,1356.61,1357.5,500.0
2021-03-24 12:55:00,1357.51,1357.51,1355.32,1355.33,909.0,1357.51,1357.51,1355.32,1355.33,909.0
2021-03-24 13:00:00,1354.78,1354.78,1351.91,1351.91,2122.0,1354.78,1354.78,1351.91,1351.91,2122.0
2021-03-24 13:05:00,1351.0,1352.85,1350.95,1352.8,814.0,1351.0,1352.85,1350.95,1352.8,814.0
2021-03-24 13:10:00,1354.31,1355.09,1354.31,1355.06,674.0,1354.31,1355.09,1354.31,1355.06,674.0
2021-03-24 13:15:00,1354.31,1355.3,1354.31,1354.6,750.0,1354.31,1355.3,1354.31,1354.6,750.0
2021-03-24 13:20:00,1354.71,1354.71,1354.71,1354.71,100.0,1354.71,1354.71,1354.71,1354.71,100.0
2021-03-24 13:25:00,1353.75,1354.43,1353.68,1353.89,900.0,1353.75,1354.43,1353.68,1353.89,900.0
2021-03-24 13:30:00,1354.64,1355.17,1354.04,1354.04,1100.0,1354.64,1355.17,1354.04,1354.04,1100.0
2021-03-24 13:35:00,1353.49,1356.07,1353.49,1356.07,504.0,1353.49,1356.07,1353.49,1356.07,504.0
2021-03-24 13:40:00,1356.07,1356.07,1353.93,1354.3,1100.0,1356.07,1356.07,1353.93,1354.3,1100.0
2021-03-24 13:45:00,1353.78,1355.85,1353.77,1355.85,1000.0,1353.78,1355.85,1353.77,1355.85,1000.0
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 13:55:00,1357.02,1357.02,1357.02,1357.02,0.0,1357.02,1357.02,1357.02,1357.02,0.0
2021-03-24 14:00:00,1356.23,1356.23,1355.54,1355.86,1233.0,1356.23,1356.23,1355.54,1355.86,1233.0
2021-03-24 14:05:00,1355.32,1356.21,1354.63,1354.63,1400.0,1355.32,1356.21,1354.63,1354.63,1400.0
2021-03-24 14:10:00,1354.42,1355.99,1354.42,1355.98,488.0,1354.42,1355.99,1354.42,1355.98,488.0
2021-03-24 14:15:00,1356.05,1356.9,1355.46,1355.46,700.0,1356.05,1356.9,1355.46,1355.46,700.0
2021-03-24 14:20:00,1355.49,1356.92,1355.49,1356.91,492.0,1355.49,1356.92,1355.49,1356.91,492.0
2021-03-24 14:25:00,1354.52,1356.67,1354.3,1356.67,1492.0,1354.52,1356.67,1354.3,1356.67,1492.0
2021-03-24 14:30:00,1355.66,1356.58,1354.46,1355.29,1700.0,1355.66,1356.58,1354.46,1355.29,1700.0
2021-03-24 14:35:00,1356.61,1356.96,1356.49,1356.49,718.0,1356.61,1356.96,1356.49,1356.49,718.0
2021-03-24 14:40:00,1357.81,1358.79,1357.61,1357.61,1068.0,1357.81,1358.79,1357.61,1357.61,1068.0
2021-03-24 14:45:00,1358.19,1362.02,1357.89,1361.72,900.0,1358.19,1362.02,1357.89,1361.72,900.0
2021-03-24 14:50:00,1360.62,1361.67,1360.0,1360.0,1653.0,1360.62,1361.67,1360.0,1360.0,1653.0
2021-03-24 14:55:00,1360.0,1362.22,1359.83,1361.07,1273.0,1360.0,1362.22,1359.83,1361.07,1273.0
2021-03-24 15:00:00,1362.75,1362.75,1361.83,1361.83,200.0,1362.75,1362.75,1361.83,1361.83,200.0
2021-03-24 15:05:00,1362.54,1362.54,1362.38,1362.38,786.0,1362.54,1362.54,1362.38,1362.38,786.0
2021-03-24 15:10:00,1362.21,1362.21,1360.84,1361.56,1270.0,1362.21,1362.21,1360.84,1361.56,1270.0
2021-03-24 15:15:00,1362.55,1363.45,1360.55,1362.32,2224.0,1362.55,1363.45,1360.55,1362.32,2224.0
2021-03-24 15:20:00,1361.44,1361.44,1360.09,1360.33,581.0,1361.44,1361.44,1360.09,1360.33,581.0
2021-03-24 15:25:00,1360.8,1361.44,1360.08,1360.08,1324.0,1360.8,1361.44,1360.08,1360.08,1324.0
2021-03-24 15:30:00,1360.55,1362.14,1358.59,1358.59,2501.0,1360.55,1362.14,1358.59,1358.59,2501.0
2021-03-24 15:35:00,1359.5,1359.82,1357.33,1357.33,1601.0,1359.5,1359.82,1357.33,1357.33,1601.0
2021-03-24 15:40:00,1358.84,1362.62,1358.6,1362.48,4417.0,1358.84,1362.62,1358.6,1362.48,4417.0
2021-03-24 15:45:00,1362.48,1363.63,1359.59,1359.59,4233.0,1362.48,1363.63,1359.59,1359.59,4233.0
2021-03-24 15:50:00,1360.27,1361.01,1355.96,1357.47,4657.0,1360.27,1361.01,1355.96,1357.47,4657.0
2021-03-24 15:55:00,1356.9,1356.92,1352.85,1353.52,7636.0,1356.9,1356.92,1352.85,1353.52,7636.0
2021-03-25 09:30:00,1349.47,1349.47,1344.66,1344.68,2251.0,1349.47,1349.47,1344.66,1344.68,2251.0
2021-03-25 09:35:00,1343.31,1346.19,1343.31,1344.13,942.0,1343.31,1346.19,1343.31,1344.13,942.0
2021-03-25 09:40:00,1344.42,1346.73,1344.42,1346.73,600.0,1344.42,1346.73,1344.42,1346.73,600.0
2021-03-25 09:45:00,1346.45,1346.59,1343.61,1346.59,500.0,1346.45,1346.59,1343.61,1346.59,500.0
2021-03-25 09:50:00,1346.43,1349.7,1346.43,1349.69,4519.0,1346.43,1349.7,1346.43,1349.69,4519.0
2021-03-25 09:55:00,1348.4,1349.41,1344.01,1345.56,3000.0,1348.4,1349.41,1344.01,1345.56,3000.0
2021-03-25 10:00:00,1345.56,1345.58,1343.73,1343.74,2319.0,1345.56,1345.58,1343.73,1343.74,2319.0
2021-03-25 10:05:00,1343.74,1344.47,1343.61,1343.9,1200.0,1343.74,1344.47,1343.61,1343.9,1200.0
2021-03-25 10:10:00,1343.57,1345.0,1343.52,1344.83,1000.0,1343.57,1345.0,1343.52,1344.83,1000.0
2021-03-25 10:15:00,1345.94,1348.54,1345.93,1348.54,611.0,1345.94,1348.54,1345.93,1348.54,611.0
2021-03-25 10:20:00,1350.2,1351.1,1346.31,1346.31,600.0,1350.2,1351.1,1346.31,1346.31,600.0
2021-03-25 10:25:00,1348.34,1350.32,1348.34,1350.32,300.0,1348.34,1350.32,1348.34,1350.32,300.0
2021-03-25 10:30:00,1351.07,1351.07,1351.06,1351.07,300.0,1351.07,1351.07,1351.06,1351.07,300.0
2021-03-25 10:35:00,1348.07,1351.89,1348.06,1351.88,681.0,1348.07,1351.89,1348.06,1351.88,681.0
2021-03-25 10:40:00,1351.69,1351.94,1351.68,1351.94,200.0,1351.69,1351.94,1351.68,1351.94,200.0
2021-03-25 10:45:00,1350.08,1350.8,1350.08,1350.8,302.0,1350.08,1350.8,1350.08,1350.8,302.0
2021-03-25 10:50:00,1350.07,1350.07,1347.89,1348.91,1000.0,1350.07,1350.07,1347.89,1348.91,1000.0
2021-03-25 10:55:00,1350.45,1350.85,1346.13,1346.13,1808.0,1350.45,1350.85,1346.13,1346.13,1808.0
2021-03-25 11:00:00,1346.19,1347.64,1344.72,1345.0,2001.0,1346.19,1347.64,1344.72,1345.0,2001.0
2021-03-25 11:05:00,1345.0,1346.59,1345.0,1346.59,701.0,1345.0,1346.59,1345.0,1346.59,701.0
2021-03-25 11:10:00,1346.59,1348.55,1346.42,1346.42,600.0,1346.59,1348.55,1346.42,1346.42,600.0
2021-03-25 11:15:00,1346.37,1346.41,1346.37,1346.41,200.0,1346.37,1346.41,1346.37,1346.41,200.0
2021-03-25 11:20:00,1346.58,1346.58,1345.22,1345.39,801.0,1346.58,1346.58,1345.22,1345.39,801.0
2021-03-25 11:25:00,1345.39,1346.85,1344.17,1346.85,2349.0,1345.39,1346.85,1344.17,1346.85,2349.0
2021-03-25 11:30:00,1346.81,1350.23,1346.8,1350.23,1150.0,1346.81,1350.23,1346.8,1350.23,1150.0
2021-03-25 11:35:00,1350.28,1351.32,1350.27,1350.81,385.0,1350.28,1351.32,1350.27,1350.81,385.0
2021-03-25 11:40:00,1350.81,1350.81,1350.81,1350.81,0.0,1350.81,1350.81,1350.81,1350.81,0.0
2021-03-25 11:45:00,1352.38,1352.38,1350.99,1350.99,200.0,1352.38,1352.38,1350.99,1350.99,200.0
2021-03-25 11:50:00,1350.45,1350.45,1350.3,1350.3,200.0,1350.45,1350.45,1350.3,1350.3,200.0
2021-03-25 11:55:00,1351.74,1352.3,1350.58,1350.68,2971.0,1351.74,1352.3,1350.58,1350.68,2971.0
2021-03-25 12:00:00,1350.15,1350.15,1350.06,1350.07,706.0,1350.15,1350.15,1350.06,1350.07,706.0
2021-03-25 12:05:00,1349.02,1349.02,1347.6,1347.69,705.0,1349.02,1349.02,1347.6,1347.69,705.0
2021-03-25 12:10:00,1347.27,1347.27,1347.27,1347.27,100.0,1347.27,1347.27,1347.27,1347.27,100.0
2021-03-25 12:15:00,1348.19,1349.71,1347.97,1348.12,1084.0,1348.19,1349.71,1347.97,1348.12,1084.0
2021-03-25 12:20:00,1350.51,1350.51,1348.85,1349.02,1108.0,1350.51,1350.51,1348.85,1349.02,1108.0
2021-03-25 12:25:00,1350.74,1350.76,1347.46,1347.46,1079.0,1350.74,1350.76,1347.46,1347.46,1079.0
2021-03-25 12:30:00,1346.77,1346.77,1346.77,1346.77,100.0,1346.77,1346.77,1346.77,1346.77,100.0
2021-03-25 12:35:00,1346.7,1348.88,1346.7,1348.88,300.0,1346.7,1348.88,1346.7,1348.88,300.0
2021-03-25 12:40:00,1349.85,1352.45,1349.85,1352.42,899.0,1349.85,1352.45,1349.85,1352.42,899.0
2021-03-25 12:45:00,1355.63,1355.63,1353.77,1354.22,400.0,1355.63,1355.63,1353.77,1354.22,400.0
2021-03-25 12:50:00,1353.45,1354.63,1353.28,1354.6,700.0,1353.45,1354.63,1353.28,1354.6,700.0
2021-03-25 12:55:00,1353.28,1355.12,1353.28,1355.11,445.0,1353.28,1355.12,1353.28,1355.11,445.0
2021-03-25 13:00:00,1353.98,1357.51,1353.97,1356.67,2212.0,1353.98,1357.51,1353.97,1356.67,2212.0
2021-03-25 13:05:00,1358.33,1359.64,1357.81,1358.77,1000.0,1358.33,1359.64,1357.81,1358.77,1000.0
2021-03-25 13:10:00,1356.77,1359.42,1356.77,1359.17,940.0,1356.77,1359.42,1356.77,1359.17,940.0
2021-03-25 13:15:00,1359.31,1362.79,1358.68,1362.69,1400.0,1359.31,1362.79,1358.68,1362.69,1400.0
2021-03-25 13:20:00,1362.56,1362.58,1362.18,1362.58,340.0,1362.56,1362.58,1362.18,1362.58,340.0
2021-03-25 13:25:00,1362.51,1364.11,1362.47,1363.97,1857.0,1362.51,1364.11,1362.47,1363.97,1857.0
2021-03-25 13:30:00,1366.06,1366.61,1363.77,1363.77,2029.0,1366.06,1366.61,1363.77,1363.77,2029.0
2021-03-25 13:35:00,1363.85,1363.85,1361.93,1363.09,1000.0,1363.85,1363.85,1361.93,1363.09,1000.0
2021-03-25 13:40:00,1363.44,1363.45,1363.44,1363.45,400.0,1363.44,1363.45,1363.44,1363.45,400.0
2021-03-25 13:45:00,1364.31,1366.61,1362.05,1362.05,700.0,1364.31,1366.61,1362.05,1362.05,700.0
2021-03-25 13:50:00,1360.5,1360.5,1360.5,1360.5,135.0,1360.5,1360.5,1360.5,1360.5,135.0
2021-03-25 13:55:00,1362.35,1362.35,1358.99,1358.99,700.0,1362.35,1362.35,1358.99,1358.99,700.0
2021-03-25 14:00:00,1357.38,1361.35,1356.77,1357.86,1953.0,1357.38,1361.35,1356.77,1357.86,1953.0
2021-03-25 14:05:00,1356.83,1360.86,1356.22,1360.86,701.0,1356.83,1360.86,1356.22,1360.86,701.0
2021-03-25 14:10:00,1356.99,1359.57,1356.99,1359.22,900.0,1356.99,1359.57,1356.99,1359.22,900.0
2021-03-25 14:15:00,1359.95,1359.95,1358.55,1359.02,900.0,1359.95,1359.95,1358.55,1359.02,900.0
2021-03-25 14:20:00,1359.55,1361.32,1359.55,1359.55,600.0,1359.55,1361.32,1359.55,1359.55,600.0
2021-03-25 14:25:00,1360.03,1361.91,1358.88,1358.9,2407.0,1360.03,1361.91,1358.88,1358.9,2407.0
2021-03-25 14:30:00,1360.12,1360.12,1357.39,1358.29,822.0,1360.12,1360.12,1357.39,1358.29,822.0
2021-03-25 14:35:00,1359.76,1364.24,1359.76,1363.88,1838.0,1359.76,1364.24,1359.76,1363.88,1838.0
2021-03-25 14:40:00,1363.9,1363.9,1361.84,1361.84,1510.0,1363.9,1363.9,1361.84,1361.84,1510.0
2021-03-25 14:45:00,1361.6,1362.61,1361.55,1362.06,900.0,1361.6,1362.61,1361.55,1362.06,900.0
2021-03-25 14:50:00,1360.81,1365.4,1360.27,1365.17,8130.0,1360.81,1365.4,1360.27,1365.17,8130.0
2021-03-25 14:55:00,1363.77,1363.77,1363.34,1363.49,500.0,1363.77,1363.77,1363.34,1363.49,500.0
2021-03-25 15:00:00,1364.27,1366.17,1363.4,1366.17,2700.0,1364.27,1366.17,1363.4,1366.17,2700.0
2021-03-25 15:05:00,1366.74,1368.63,1365.8,1368.63,1900.0,1366.74,1368.63,1365.8,1368.63,1900.0
2021-03-25 15:10:00,1367.29,1368.53,1366.74,1367.58,1945.0,1367.29,1368.53,1366.74,1367.58,1945.0
2021-03-25 15:15:00,1367.85,1371.62,1367.58,1371.62,2621.0,1367.85,1371.62,1367.58,1371.62,2621.0
2021-03-25 15:20:00,1371.52,1374.5,1371.4,1373.3,4307.0,1371.52,1374.5,1371.4,1373.3,4307.0
2021-03-25 15:25:00,1372.8,1376.34,1372.71,1376.34,3065.0,1372.8,1376.34,1372.71,1376.34,3065.0
2021-03-25 15:30:00,1375.52,1378.2,1375.12,1378.2,4716.0,1375.52,1378.2,1375.12,1378.2,4716.0
2021-03-25 15:35:00,1377.54,1377.54,1373.35,1373.35,3411.0,1377.54,1377.54,1373.35,1373.35,3411.0
2021-03-25 15:40:00,1373.07,1373.07,1371.12,1372.06,3180.0,1373.07,1373.07,1371.12,1372.06,3180.0
2021-03-25 15:45:00,1372.34,1373.71,1371.81,1373.71,1736.0,1372.34,1373.71,1371.81,1373.71,1736.0
2021-03-25 15:50:00,1371.97,1376.52,1371.91,1374.98,3157.0,1371.97,1376.52,1371.91,1374.98,3157.0
2021-03-25 15:55:00,1374.71,1376.65,1372.49,1374.46,10922.0,1374.71,1376.65,1372.49,1374.46,10922.0
2021-03-26 09:30:00,1374.26,1378.5,1370.79,1378.5,3901.0,1374.26,1378.5,1370.79,1378.5,3901.0
2021-03-26 09:35:00,1379.91,1385.54,1379.31,1379.31,1200.0,1379.91,1385.54,1379.31,1379.31,1200.0
2021-03-26 09:40:00,1382.14,1385.94,1379.37,1385.94,1650.0,1382.14,1385.94,1379.37,1385.94,1650.0
2021-03-26 09:45:00,1382.26,1384.87,1381.99,1384.87,3526.0,1382.26,1384.87,1381.99,1384.87,3526.0
2021-03-26 09:50:00,1385.13,1388.58,1383.75,1388.32,3698.0,1385.13,1388.58,1383.75,1388.32,3698.0
2021-03-26 09:55:00,1387.64,1392.95,1387.64,1392.05,3490.0,1387.64,1392.95,1387.64,1392.05,3490.0
2021-03-26 10:00:00,1390.33,1390.39,1389.96,1390.39,300.0,1390.33,1390.39,1389.96,1390.39,300.0
2021-03-26 10:05:00,1390.37,1390.8,1388.25,1389.77,1075.0,1390.37,1390.8,1388.25,1389.77,1075.0
2021-03-26 10:10:00,1390.63,1391.64,1390.63,1391.64,300.0,1390.63,1391.64,1390.63,1391.64,300.0
2021-03-26 10:15:00,1393.08,1396.16,1392.62,1395.35,2209.0,1393.08,1396.16,1392.62,1395.35,2209.0
2021-03-26 10:20:00,1395.05,1397.49,1394.21,1395.23,7091.0,1395.05,1397.49,1394.21,1395.23,7091.0
2021-03-26 10:25:00,1397.99,1397.99,1393.8,1394.9,1500.0,1397.99,1397.99,1393.8,1394.9,1500.0
2021-03-26 10:30:00,1394.88,1396.52,1392.91,1396.52,3324.0,1394.88,1396.52,1392.91,1396.52,3324.0
2021-03-26 10:35:00,1395.53,1395.57,1390.72,1391.99,1500.0,1395.53,1395.57,1390.72,1391.99,1500.0
2021-03-26 10:40:00,1391.93,1391.96,1390.5,1391.96,400.0,1391.93,1391.96,1390.5,1391.96,400.0
2021-03-26 10:45:00,1393.07,1393.96,1392.18,1393.96,641.0,1393.07,1393.96,1392.18,1393.96,641.0
2021-03-26 10:50:00,1396.38,1396.71,1394.7,1395.68,1026.0,1396.38,1396.71,1394.7,1395.68,1026.0
2021-03-26 10:55:00,1395.69,1397.94,1395.34,1395.58,1400.0,1395.69,1397.94,1395.34,1395.58,1400.0
2021-03-26 11:00:00,1394.91,1396.79,1394.91,1396.79,948.0,1394.91,1396.79,1394.91,1396.79,948.0
2021-03-26 11:05:00,1397.19,1397.2,1395.33,1395.33,900.0,1397.19,1397.2,1395.33,1395.33,900.0
2021-03-26 11:10:00,1395.46,1395.46,1386.15,1386.15,1955.0,1395.46,1395.46,1386.15,1386.15,1955.0
2021-03-26 11:15:00,1386.15,1386.77,1384.31,1385.35,2399.0,1386.15,1386.77,1384.31,1385.35,2399.0
2021-03-26 11:20:00,1386.84,1388.42,1386.66,1387.44,1283.0,1386.84,1388.42,1386.66,1387.44,1283.0
2021-03-26 11:25:00,1388.17,1388.17,1388.17,1388.17,100.0,1388.17,1388.17,1388.17,1388.17,100.0
2021-03-26 11:30:00,1389.81,1390.23,1387.89,1388.2,2037.0,1389.81,1390.23,1387.89,1388.2,2037.0
2021-03-26 11:35:00,1388.09,1389.04,1388.08,1389.04,300.0,1388.09,1389.04,1388.08,1389.04,300.0
2021-03-26 11:40:00,1390.97,1390.97,1390.78,1390.78,200.0,1390.97,1390.97,1390.78,1390.78,200.0
2021-03-26 11:45:00,1388.15,1390.0,1387.38,1390.0,316.0,1388.15,1390.0,1387.38,1390.0,316.0
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 11:55:00,1390.79,1390.79,1390.79,1390.79,0.0,1390.79,1390.79,1390.79,1390.79,0.0
2021-03-26 12:00:00,1392.0,1392.15,1392.0,1392.0,400.0,1392.0,1392.15,1392.0,1392.0,400.0
2021-03-26 12:05:00,1393.0,1395.19,1393.0,1394.37,700.0,1393.0,1395.19,1393.0,1394.37,700.0
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 12:15:00,1392.23,1392.23,1392.23,1392.23,0.0,1392.23,1392.23,1392.23,1392.23,0.0
2021-03-26 12:20:00,1393.77,1394.74,1392.83,1394.24,400.0,1393.77,1394.74,1392.83,1394.24,400.0
2021-03-26 12:25:00,1395.43,1395.44,1394.06,1394.85,626.0,1395.43,1395.44,1394.06,1394.85,626.0
2021-03-26 12:30:00,1396.83,1397.46,1396.46,1397.34,500.0,1396.83,1397.46,1396.46,1397.34,500.0
2021-03-26 12:35:00,1397.28,1397.95,1397.28,1397.95,400.0,1397.28,1397.95,1397.28,1397.95,400.0
2021-03-26 12:40:00,1399.0,1399.0,1397.36,1398.11,602.0,1399.0,1399.0,1397.36,1398.11,602.0
2021-03-26 12:45:00,1398.41,1398.57,1398.18,1398.56,400.0,1398.41,1398.57,1398.18,1398.56,400.0
2021-03-26 12:50:00,1398.16,1398.37,1398.09,1398.37,300.0,1398.16,1398.37,1398.09,1398.37,300.0
2021-03-26 12:55:00,1398.51,1399.44,1396.8,1396.8,2645.0,1398.51,1399.44,1396.8,1396.8,2645.0
2021-03-26 13:00:00,1397.39,1398.58,1397.39,1398.58,800.0,1397.39,1398.58,1397.39,1398.58,800.0
2021-03-26 13:05:00,1399.0,1399.0,1399.0,1399.0,200.0,1399.0,1399.0,1399.0,1399.0,200.0
2021-03-26 13:10:00,1399.0,1401.83,1398.2,1398.59,3916.0,1399.0,1401.83,1398.2,1398.59,3916.0
2021-03-26 13:15:00,1400.0,1400.65,1398.34,1398.34,1537.0,1400.0,1400.65,1398.34,1398.34,1537.0
2021-03-26 13:20:00,1397.8,1397.8,1397.8,1397.8,100.0,1397.8,1397.8,1397.8,1397.8,100.0
2021-03-26 13:25:00,1397.0,1397.74,1395.81,1395.81,2011.0,1397.0,1397.74,1395.81,1395.81,2011.0
2021-03-26 13:30:00,1397.36,1397.36,1397.35,1397.36,189.0,1397.36,1397.36,1397.35,1397.36,189.0
2021-03-26 13:35:00,1397.68,1398.85,1396.93,1398.85,1934.0,1397.68,1398.85,1396.93,1398.85,1934.0
2021-03-26 13:40:00,1398.5,1401.9,1398.5,1401.22,3122.0,1398.5,1401.9,1398.5,1401.22,3122.0
2021-03-26 13:45:00,1401.98,1404.99,1401.28,1404.97,1822.0,1401.98,1404.99,1401.28,1404.97,1822.0
2021-03-26 13:50:00,1404.67,1409.42,1404.67,1407.7,3155.0,1404.67,1409.42,1404.67,1407.7,3155.0
2021-03-26 13:55:00,1407.7,1409.42,1407.7,1408.79,1101.0,1407.7,1409.42,1407.7,1408.79,1101.0
2021-03-26 14:00:00,1408.69,1409.59,1408.38,1408.96,1500.0,1408.69,1409.59,1408.38,1408.96,1500.0
2021-03-26 14:05:00,1408.38,1410.46,1408.23,1410.19,2910.0,1408.38,1410.46,1408.23,1410.19,2910.0
2021-03-26 14:10:00,1409.96,1410.76,1406.55,1406.68,2790.0,1409.96,1410.76,1406.55,1406.68,2790.0
2021-03-26 14:15:00,1406.54,1406.71,1403.41,1405.03,716.0,1406.54,1406.71,1403.41,1405.03,716.0
2021-03-26 14:20:00,1404.49,1407.0,1404.49,1406.0,700.0,1404.49,1407.0,1404.49,1406.0,700.0
2021-03-26 14:25:00,1406.86,1407.57,1405.55,1407.57,1550.0,1406.86,1407.57,1405.55,1407.57,1550.0
2021-03-26 14:30:00,1409.58,1412.06,1408.6,1412.06,2821.0,1409.58,1412.06,1408.6,1412.06,2821.0
2021-03-26 14:35:00,1412.06,1413.6,1411.49,1412.33,3037.0,1412.06,1413.6,1411.49,1412.33,3037.0
2021-03-26 14:40:00,1411.63,1413.18,1408.5,1409.66,2500.0,1411.63,1413.18,1408.5,1409.66,2500.0
2021-03-26 14:45:00,1409.78,1410.08,1408.47,1409.71,2200.0,1409.78,1410.08,1408.47,1409.71,2200.0
2021-03-26 14:50:00,1410.72,1413.79,1410.72,1412.37,1802.0,1410.72,1413.79,1410.72,1412.37,1802.0
2021-03-26 14:55:00,1411.61,1413.36,1411.34,1412.93,1208.0,1411.61,1413.36,1411.34,1412.93,1208.0
2021-03-26 15:00:00,1412.38,1415.47,1411.63,1415.37,2976.0,1412.38,1415.47,1411.63,1415.37,2976.0
2021-03-26 15:05:00,1414.82,1415.34,1413.72,1414.68,2185.0,1414.82,1415.34,1413.72,1414.68,2185.0
2021-03-26 15:10:00,1414.77,1416.78,1414.06,1414.97,3200.0,1414.77,1416.78,1414.06,1414.97,3200.0
2021-03-26 15:15:00,1416.7,1421.88,1414.8,1421.88,2000.0,1416.7,1421.88,1414.8,1421.88,2000.0
2021-03-26 15:20:00,1419.35,1424.01,1419.04,1421.88,3318.0,1419.35,1424.01,1419.04,1421.88,3318.0
2021-03-26 15:25:00,1421.88,1421.88,1411.97,1411.97,3110.0,1421.88,1421.88,1411.97,1411.97,3110.0
2021-03-26 15:30:00,1410.02,1411.19,1407.62,1408.8,4715.0,1410.02,1411.19,1407.62,1408.8,4715.0
2021-03-26 15:35:00,1408.95,1409.2,1407.75,1409.2,622.0,1408.95,1409.2,1407.75,1409.2,622.0
2021-03-26 15:40:00,1408.23,1409.57,1408.23,1408.99,1200.0,1408.23,1409.57,1408.23,1408.99,1200.0
2021-03-26 15:45:00,1409.22,1412.48,1409.15,1410.55,2398.0,1409.22,1412.48,1409.15,1410.55,2398.0
2021-03-26 15:50:00,1410.93,1411.28,1407.37,1409.67,2600.0,1410.93,1411.28,1407.37,1409.67,2600.0
2021-03-26 15:55:00,1409.69,1414.49,1409.68,1413.73,7526.0,1409.69,1414.49,1409.68,1413.73,7526.0
2021-03-29 09:30:00,1416.84,1419.69,1409.93,1419.69,2638.0,1416.84,1419.69,1409.93,1419.69,2638.0
2021-03-29 09:35:00,1420.0,1423.25,1417.43,1419.49,2378.0,1420.0,1423.25,1417.43,1419.49,2378.0
2021-03-29 09:40:00,1419.99,1423.44,1419.99,1423.43,339.0,1419.99,1423.44,1419.99,1423.43,339.0
2021-03-29 09:45:00,1421.05,1422.0,1420.06,1421.62,1650.0,1421.05,1422.0,1420.06,1421.62,1650.0
2021-03-29 09:50:00,1419.94,1425.86,1419.01,1423.46,2000.0,1419.94,1425.86,1419.01,1423.46,2000.0
2021-03-29 09:55:00,1426.0,1426.16,1424.63,1425.5,1500.0,1426.0,1426.16,1424.63,1425.5,1500.0
2021-03-29 10:00:00,1424.63,1424.63,1424.62,1424.63,100.0,1424.63,1424.63,1424.62,1424.63,100.0
2021-03-29 10:05:00,1424.6,1425.96,1423.58,1425.96,500.0,1424.6,1425.96,1423.58,1425.96,500.0
2021-03-29 10:10:00,1424.14,1424.14,1420.82,1420.85,1300.0,1424.14,1424.14,1420.82,1420.85,1300.0
2021-03-29 10:15:00,1420.75,1422.73,1420.75,1421.98,515.0,1420.75,1422.73,1420.75,1421.98,515.0
2021-03-29 10:20:00,1422.99,1426.62,1422.99,1426.62,448.0,1422.99,1426.62,1422.99,1426.62,448.0
2021-03-29 10:25:00,1424.94,1426.51,1424.93,1426.51,300.0,1424.94,1426.51,1424.93,1426.51,300.0
2021-03-29 10:30:00,1423.47,1423.83,1423.47,1423.7,300.0,1423.47,1423.83,1423.47,1423.7,300.0
2021-03-29 10:35:00,1423.55,1426.72,1422.6,1426.72,901.0,1423.55,1426.72,1422.6,1426.72,901.0
2021-03-29 10:40:00,1423.62,1424.74,1423.43,1424.72,600.0,1423.62,1424.74,1423.43,1424.72,600.0
2021-03-29 10:45:00,1423.88,1430.0,1423.88,1430.0,1160.0,1423.88,1430.0,1423.88,1430.0,1160.0
2021-03-29 10:50:00,1429.09,1433.4,1429.08,1431.59,1900.0,1429.09,1433.4,1429.08,1431.59,1900.0
2021-03-29 10:55:00,1431.05,1433.4,1431.04,1433.39,1200.0,1431.05,1433.4,1431.04,1433.39,1200.0
2021-03-29 11:00:00,1433.95,1436.27,1433.87,1436.27,700.0,1433.95,1436.27,1433.87,1436.27,700.0
2021-03-29 11:05:00,1435.5,1435.5,1431.43,1431.92,500.0,1435.5,1435.5,1431.43,1431.92,500.0
2021-03-29 11:10:00,1432.46,1433.33,1430.98,1433.33,1100.0,1432.46,1433.33,1430.98,1433.33,1100.0
2021-03-29 11:15:00,1433.85,1434.99,1432.83,1434.99,2376.0,1433.85,1434.99,1432.83,1434.99,2376.0
2021-03-29 11:20:00,1434.65,1435.24,1434.65,1435.24,343.0,1434.65,1435.24,1434.65,1435.24,343.0
2021-03-29 11:25:00,1435.0,1437.0,1433.68,1436.81,2411.0,1435.0,1437.0,1433.68,1436.81,2411.0
2021-03-29 11:30:00,1435.0,1435.71,1434.25,1435.71,1401.0,1435.0,1435.71,1434.25,1435.71,1401.0
2021-03-29 11:35:00,1434.4,1435.0,1434.13,1434.4,999.0,1434.4,1435.0,1434.13,1434.4,999.0
2021-03-29 11:40:00,1434.44,1434.98,1434.43,1434.98,500.0,1434.44,1434.98,1434.43,1434.98,500.0
2021-03-29 11:45:00,1434.97,1436.07,1433.46,1436.06,1039.0,1434.97,1436.07,1433.46,1436.06,1039.0
2021-03-29 11:50:00,1435.93,1436.32,1435.11,1435.11,519.0,1435.93,1436.32,1435.11,1435.11,519.0
2021-03-29 11:55:00,1435.22,1436.67,1435.22,1436.59,625.0,1435.22,1436.67,1435.22,1436.59,625.0
2021-03-29 12:00:00,1435.87,1437.17,1435.3,1435.96,1288.0,1435.87,1437.17,1435.3,1435.96,1288.0
2021-03-29 12:05:00,1434.75,1437.35,1434.75,1436.93,1601.0,1434.75,1437.35,1434.75,1436.93,1601.0
2021-03-29 12:10:00,1437.58,1438.48,1435.76,1436.31,1901.0,1437.58,1438.48,1435.76,1436.31,1901.0
2021-03-29 12:15:00,1436.72,1437.21,1436.72,1437.21,600.0,1436.72,1437.21,1436.72,1437.21,600.0
2021-03-29 12:20:00,1436.76,1437.69,1436.76,1437.51,800.0,1436.76,1437.69,1436.76,1437.51,800.0
2021-03-29 12:25:00,1435.85,1437.17,1435.85,1437.07,801.0,1435.85,1437.17,1435.85,1437.07,801.0
2021-03-29 12:30:00,1434.03,1435.79,1434.03,1434.89,600.0,1434.03,1435.79,1434.03,1434.89,600.0
2021-03-29 12:35:00,1434.48,1435.28,1433.88,1435.28,405.0,1434.48,1435.28,1433.88,1435.28,405.0
2021-03-29 12:40:00,1434.89,1435.13,1434.89,1435.13,300.0,1434.89,1435.13,1434.89,1435.13,300.0
2021-03-29 12:45:00,1435.17,1436.39,1435.17,1436.39,300.0,1435.17,1436.39,1435.17,1436.39,300.0
2021-03-29 12:50:00,1435.79,1436.04,1435.22,1436.04,400.0,1435.79,1436.04,1435.22,1436.04,400.0
2021-03-29 12:55:00,1436.03,1436.5,1436.03,1436.03,600.0,1436.03,1436.5,1436.03,1436.03,600.0
2021-03-29 13:00:00,1435.74,1436.78,1435.42,1436.53,866.0,1435.74,1436.78,1435.42,1436.53,866.0
2021-03-29 13:05:00,1436.77,1436.78,1434.83,1435.94,8034.0,1436.77,1436.78,1434.83,1435.94,8034.0
2021-03-29 13:10:00,1434.61,1435.29,1433.35,1433.35,2000.0,1434.61,1435.29,1433.35,1433.35,2000.0
2021-03-29 13:15:00,1433.56,1435.04,1433.03,1434.57,2100.0,1433.56,1435.04,1433.03,1434.57,2100.0
2021-03-29 13:20:00,1434.9,1435.26,1433.41,1434.25,1100.0,1434.9,1435.26,1433.41,1434.25,1100.0
2021-03-29 13:25:00,1434.21,1435.82,1434.21,1435.81,500.0,1434.21,1435.82,1434.21,1435.81,500.0
2021-03-29 13:30:00,1436.48,1440.39,1436.48,1440.05,1200.0,1436.48,1440.39,1436.48,1440.05,1200.0
2021-03-29 13:35:00,1440.55,1440.55,1437.12,1437.12,800.0,1440.55,1440.55,1437.12,1437.12,800.0
2021-03-29 13:40:00,1435.65,1437.32,1435.65,1437.31,500.0,1435.65,1437.32,1435.65,1437.31,500.0
2021-03-29 13:45:00,1437.16,1437.76,1436.47,1436.94,800.0,1437.16,1437.76,1436.47,1436.94,800.0
2021-03-29 13:50:00,1437.59,1438.75,1437.49,1437.53,715.0,1437.59,1438.75,1437.49,1437.53,715.0
2021-03-29 13:55:00,1436.57,1436.58,1435.12,1435.12,1020.0,1436.57,1436.58,1435.12,1435.12,1020.0
2021-03-29 14:00:00,1433.25,1434.57,1431.59,1433.56,900.0,1433.25,1434.57,1431.59,1433.56,900.0
2021-03-29 14:05:00,1434.08,1437.34,1434.07,1437.34,2065.0,1434.08,1437.34,1434.07,1437.34,2065.0
2021-03-29 14:10:00,1436.56,1436.57,1435.21,1435.21,400.0,1436.56,1436.57,1435.21,1435.21,400.0
2021-03-29 14:15:00,1435.21,1435.21,1430.16,1432.01,801.0,1435.21,1435.21,1430.16,1432.01,801.0
2021-03-29 14:20:00,1430.71,1432.14,1430.29,1431.82,600.0,1430.71,1432.14,1430.29,1431.82,600.0
2021-03-29 14:25:00,1430.89,1431.74,1429.81,1430.63,800.0,1430.89,1431.74,1429.81,1430.63,800.0
2021-03-29 14:30:00,1431.94,1432.07,1431.46,1431.46,500.0,1431.94,1432.07,1431.46,1431.46,500.0
2021-03-29 14:35:00,1431.83,1433.2,1431.83,1432.55,780.0,1431.83,1433.2,1431.83,1432.55,780.0
2021-03-29 14:40:00,1432.85,1432.85,1430.77,1430.86,2488.0,1432.85,1432.85,1430.77,1430.86,2488.0
2021-03-29 14:45:00,1431.0,1432.25,1431.0,1431.02,901.0,1431.0,1432.25,1431.0,1431.02,901.0
2021-03-29 14:50:00,1430.83,1432.79,1430.73,1432.79,1700.0,1430.83,1432.79,1430.73,1432.79,1700.0
2021-03-29 14:55:00,1431.25,1433.25,1430.96,1433.25,1000.0,1431.25,1433.25,1430.96,1433.25,1000.0
2021-03-29 15:00:00,1431.86,1434.77,1431.86,1434.09,600.0,1431.86,1434.77,1431.86,1434.09,600.0
2021-03-29 15:05:00,1434.19,1434.87,1433.47,1434.86,999.0,1434.19,1434.87,1433.47,1434.86,999.0
2021-03-29 15:10:00,1435.09,1436.28,1434.23,1434.24,1120.0,1435.09,1436.28,1434.23,1434.24,1120.0
2021-03-29 15:15:00,1434.3,1434.3,1434.12,1434.12,300.0,1434.3,1434.3,1434.12,1434.12,300.0
2021-03-29 15:20:00,1432.11,1432.88,1431.93,1432.55,1432.0,1432.11,1432.88,1431.93,1432.55,1432.0
2021-03-29 15:25:00,1432.55,1432.76,1431.83,1432.76,400.0,1432.55,1432.76,1431.83,1432.76,400.0
2021-03-29 15:30:00,1433.73,1434.07,1432.69,1433.9,1800.0,1433.73,1434.07,1432.69,1433.9,1800.0
2021-03-29 15:35:00,1433.83,1435.45,1433.18,1433.92,3048.0,1433.83,1435.45,1433.18,1433.92,3048.0
2021-03-29 15:40:00,1433.83,1435.37,1433.52,1434.25,5897.0,1433.83,1435.37,1433.52,1434.25,5897.0
2021-03-29 15:45:00,1434.23,1436.13,1434.01,1434.56,4134.0,1434.23,1436.13,1434.01,1434.56,4134.0
2021-03-29 15:50:00,1435.01,1435.46,1430.49,1433.21,11073.0,1435.01,1435.46,1430.49,1433.21,11073.0
2021-03-29 15:55:00,1432.11,1435.58,1431.09,1432.77,6650.0,1432.11,1435.58,1431.09,1432.77,6650.0
2021-03-30 09:30:00,1432.28,1439.46,1429.29,1433.11,4816.0,1432.28,1439.46,1429.29,1433.11,4816.0
2021-03-30 09:35:00,1434.59,1434.59,1434.58,1434.59,100.0,1434.59,1434.59,1434.58,1434.59,100.0
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 09:45:00,1437.59,1437.59,1437.59,1437.59,0.0,1437.59,1437.59,1437.59,1437.59,0.0
2021-03-30 09:50:00,1441.07,1442.08,1440.56,1441.46,1500.0,1441.07,1442.08,1440.56,1441.46,1500.0
2021-03-30 09:55:00,1443.72,1446.25,1442.72,1444.5,1733.0,1443.72,1446.25,1442.72,1444.5,1733.0
2021-03-30 10:00:00,1440.52,1441.09,1436.4,1437.22,1700.0,1440.52,1441.09,1436.4,1437.22,1700.0
2021-03-30 10:05:00,1437.46,1437.83,1437.02,1437.03,699.0,1437.46,1437.83,1437.02,1437.03,699.0
2021-03-30 10:10:00,1439.75,1440.81,1439.7,1439.7,400.0,1439.75,1440.81,1439.7,1439.7,400.0
2021-03-30 10:15:00,1438.32,1439.05,1437.5,1439.05,400.0,1438.32,1439.05,1437.5,1439.05,400.0
2021-03-30 10:20:00,1437.72,1439.06,1436.74,1437.45,804.0,1437.72,1439.06,1436.74,1437.45,804.0
2021-03-30 10:25:00,1439.18,1440.96,1439.18,1440.96,206.0,1439.18,1440.96,1439.18,1440.96,206.0
2021-03-30 10:30:00,1440.49,1441.57,1440.07,1441.57,304.0,1440.49,1441.57,1440.07,1441.57,304.0
2021-03-30 10:35:00,1440.08,1440.35,1438.0,1438.0,1163.0,1440.08,1440.35,1438.0,1438.0,1163.0
2021-03-30 10:40:00,1438.0,1439.93,1437.02,1437.02,3600.0,1438.0,1439.93,1437.02,1437.02,3600.0
2021-03-30 10:45:00,1438.98,1441.31,1438.98,1441.31,300.0,1438.98,1441.31,1438.98,1441.31,300.0
2021-03-30 10:50:00,1439.68,1439.68,1437.4,1437.63,1519.0,1439.68,1439.68,1437.4,1437.63,1519.0
2021-03-30 10:55:00,1438.41,1438.41,1431.14,1431.14,600.0,1438.41,1438.41,1431.14,1431.14,600.0
2021-03-30 11:00:00,1430.32,1431.3,1426.97,1426.97,798.0,1430.32,1431.3,1426.97,1426.97,798.0
2021-03-30 11:05:00,1426.77,1430.14,1423.46,1425.96,600.0,1426.77,1430.14,1423.46,1425.96,600.0
2021-03-30 11:10:00,1424.89,1424.9,1421.99,1422.72,519.0,1424.89,1424.9,1421.99,1422.72,519.0
2021-03-30 11:15:00,1422.95,1424.41,1422.01,1422.78,1600.0,1422.95,1424.41,1422.01,1422.78,1600.0
2021-03-30 11:20:00,1423.91,1424.39,1421.07,1421.07,900.0,1423.91,1424.39,1421.07,1421.07,900.0
2021-03-30 11:25:00,1419.3,1422.85,1418.31,1422.8,1543.0,1419.3,1422.85,1418.31,1422.8,1543.0
2021-03-30 11:30:00,1422.59,1422.59,1415.79,1415.79,1065.0,1422.59,1422.59,1415.79,1415.79,1065.0
2021-03-30 11:35:00,1413.42,1413.42,1408.41,1410.74,500.0,1413.42,1413.42,1408.41,1410.74,500.0
2021-03-30 11:40:00,1410.59,1411.49,1409.49,1411.49,601.0,1410.59,1411.49,1409.49,1411.49,601.0
2021-03-30 11:45:00,1411.58,1413.62,1409.94,1412.03,1553.0,1411.58,1413.62,1409.94,1412.03,1553.0
2021-03-30 11:50:00,1409.24,1410.28,1407.76,1407.88,2056.0,1409.24,1410.28,1407.76,1407.88,2056.0
2021-03-30 11:55:00,1407.88,1407.89,1406.32,1407.76,1408.0,1407.88,1407.89,1406.32,1407.76,1408.0
2021-03-30 12:00:00,1408.08,1409.17,1407.9,1407.9,3573.0,1408.08,1409.17,1407.9,1407.9,3573.0
2021-03-30 12:05:00,1407.9,1407.9,1405.28,1407.63,1100.0,1407.9,1407.9,1405.28,1407.63,1100.0
2021-03-30 12:10:00,1406.72,1411.18,1406.67,1411.18,2819.0,1406.72,1411.18,1406.67,1411.18,2819.0
2021-03-30 12:15:00,1411.18,1414.63,1411.18,1412.85,1381.0,1411.18,1414.63,1411.18,1412.85,1381.0
2021-03-30 12:20:00,1411.81,1412.25,1407.95,1410.12,1901.0,1411.81,1412.25,1407.95,1410.12,1901.0
2021-03-30 12:25:00,1410.37,1411.0,1408.07,1411.0,300.0,1410.37,1411.0,1408.07,1411.0,300.0
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 12:35:00,1411.17,1411.17,1411.17,1411.17,0.0,1411.17,1411.17,1411.17,1411.17,0.0
2021-03-30 12:40:00,1409.44,1409.44,1407.64,1407.64,828.0,1409.44,1409.44,1407.64,1407.64,828.0
2021-03-30 12:45:00,1406.08,1406.89,1406.08,1406.89,300.0,1406.08,1406.89,1406.08,1406.89,300.0
2021-03-30 12:50:00,1410.34,1410.34,1409.44,1409.45,576.0,1410.34,1410.34,1409.44,1409.45,576.0
2021-03-30 12:55:00,1408.8,1410.97,1408.79,1410.97,700.0,1408.8,1410.97,1408.79,1410.97,700.0
2021-03-30 13:00:00,1412.52,1412.52,1412.52,1412.52,100.0,1412.52,1412.52,1412.52,1412.52,100.0
2021-03-30 13:05:00,1412.78,1416.0,1412.77,1414.56,5791.0,1412.78,1416.0,1412.77,1414.56,5791.0
2021-03-30 13:10:00,1414.94,1414.94,1411.31,1412.55,4974.0,1414.94,1414.94,1411.31,1412.55,4974.0
2021-03-30 13:15:00,1412.03,1413.6,1409.97,1409.97,614.0,1412.03,1413.6,1409.97,1409.97,614.0
2021-03-30 13:20:00,1409.97,1409.97,1409.97,1409.97,0.0,1409.97,1409.97,1409.97,1409.97,0.0
2021-03-30 13:25:00,1411.4,1412.89,1410.95,1412.88,3803.0,1411.4,1412.89,1410.95,1412.88,3803.0
2021-03-30 13:30:00,1412.76,1412.76,1412.76,1412.76,100.0,1412.76,1412.76,1412.76,1412.76,100.0
2021-03-30 13:35:00,1413.04,1413.44,1413.04,1413.44,200.0,1413.04,1413.44,1413.04,1413.44,200.0
2021-03-30 13:40:00,1414.04,1414.04,1412.07,1413.77,2100.0,1414.04,1414.04,1412.07,1413.77,2100.0
2021-03-30 13:45:00,1413.76,1413.76,1412.66,1412.66,200.0,1413.76,1413.76,1412.66,1412.66,200.0
2021-03-30 13:50:00,1411.61,1411.61,1411.61,1411.61,100.0,1411.61,1411.61,1411.61,1411.61,100.0
2021-03-30 13:55:00,1412.96,1415.14,1412.96,1415.0,768.0,1412.96,1415.14,1412.96,1415.0,768.0
2021-03-30 14:00:00,1413.74,1414.7,1413.74,1414.65,600.0,1413.74,1414.7,1413.74,1414.65,600.0
2021-03-30 14:05:00,1414.61,1415.65,1414.61,1415.02,720.0,1414.61,1415.65,1414.61,1415.02,720.0
2021-03-30 14:10:00,1418.44,1420.0,1418.26,1419.96,2470.0,1418.44,1420.0,1418.26,1419.96,2470.0
2021-03-30 14:15:00,1419.03,1419.19,1418.04,1419.19,600.0,1419.03,1419.19,1418.04,1419.19,600.0
2021-03-30 14:20:00,1419.59,1420.0,1419.54,1420.0,2145.0,1419.59,1420.0,1419.54,1420.0,2145.0
2021-03-30 14:25:00,1418.54,1418.54,1417.92,1418.45,700.0,1418.54,1418.54,1417.92,1418.45,700.0
2021-03-30 14:30:00,1419.23,1421.75,1417.27,1421.21,6184.0,1419.23,1421.75,1417.27,1421.21,6184.0
2021-03-30 14:35:00,1420.11,1420.11,1418.77,1418.77,400.0,1420.11,1420.11,1418.77,1418.77,400.0
2021-03-30 14:40:00,1418.57,1419.17,1417.14,1418.7,1342.0,1418.57,1419.17,1417.14,1418.7,1342.0
2021-03-30 14:45:00,1420.16,1421.71,1420.16,1421.71,200.0,1420.16,1421.71,1420.16,1421.71,200.0
2021-03-30 14:50:00,1423.31,1423.31,1421.8,1422.08,1055.0,1423.31,1423.31,1421.8,1422.08,1055.0
2021-03-30 14:55:00,1422.08,1422.08,1421.75,1421.75,300.0,1422.08,1422.08,1421.75,1421.75,300.0
2021-03-30 15:00:00,1423.52,1427.32,1421.83,1427.19,1100.0,1423.52,1427.32,1421.83,1427.19,1100.0
2021-03-30 15:05:00,1426.1,1426.46,1425.01,1426.32,1817.0,1426.1,1426.46,1425.01,1426.32,1817.0
2021-03-30 15:10:00,1425.56,1425.85,1425.38,1425.6,400.0,1425.56,1425.85,1425.38,1425.6,400.0
2021-03-30 15:15:00,1424.96,1426.5,1424.87,1426.28,817.0,1424.96,1426.5,1424.87,1426.28,817.0
2021-03-30 15:20:00,1426.49,1427.98,1426.49,1427.98,912.0,1426.49,1427.98,1426.49,1427.98,912.0
2021-03-30 15:25:00,1427.02,1427.02,1426.95,1426.95,200.0,1427.02,1427.02,1426.95,1426.95,200.0
2021-03-30 15:30:00,1426.88,1428.53,1426.88,1428.53,955.0,1426.88,1428.53,1426.88,1428.53,955.0
2021-03-30 15:35:00,1428.2,1428.77,1428.2,1428.49,886.0,1428.2,1428.77,1428.2,1428.49,886.0
2021-03-30 15:40:00,1428.21,1429.05,1428.06,1428.33,850.0,1428.21,1429.05,1428.06,1428.33,850.0
2021-03-30 15:45:00,1427.77,1427.77,1425.79,1425.79,1200.0,1427.77,1427.77,1425.79,1425.79,1200.0
2021-03-30 15:50:00,1425.79,1426.17,1421.17,1424.76,3668.0,1425.79,1426.17,1421.17,1424.76,3668.0
2021-03-30 15:55:00,1423.33,1428.27,1423.33,1428.11,9775.0,1423.33,1428.27,1423.33,1428.11,9775.0
2021-03-31 09:30:00,1429.83,1429.83,1419.27,1425.76,2814.0,1429.83,1429.83,1419.27,1425.76,2814.0
2021-03-31 09:35:00,1421.21,1421.21,1416.2,1416.2,600.0,1421.21,1421.21,1416.2,1416.2,600.0
2021-03-31 09:40:00,1416.2,1420.0,1414.06,1415.96,2617.0,1416.2,1420.0,1414.06,1415.96,2617.0
2021-03-31 09:45:00,1415.81,1415.81,1410.0,1410.02,1055.0,1415.81,1415.81,1410.0,1410.02,1055.0
2021-03-31 09:50:00,1409.5,1410.1,1404.89,1407.55,1547.0,1409.5,1410.1,1404.89,1407.55,1547.0
2021-03-31 09:55:00,1412.02,1413.13,1408.1,1413.13,300.0,1412.02,1413.13,1408.1,1413.13,300.0
2021-03-31 10:00:00,1411.09,1411.49,1409.7,1409.7,1231.0,1411.09,1411.49,1409.7,1409.7,1231.0
2021-03-31 10:05:00,1412.0,1412.0,1409.59,1409.59,500.0,1412.0,1412.0,1409.59,1409.59,500.0
2021-03-31 10:10:00,1407.55,1408.99,1407.55,1408.66,1200.0,1407.55,1408.99,1407.55,1408.66,1200.0
2021-03-31 10:15:00,1408.25,1409.98,1403.78,1404.61,755.0,1408.25,1409.98,1403.78,1404.61,755.0
2021-03-31 10:20:00,1406.2,1406.35,1406.2,1406.35,384.0,1406.2,1406.35,1406.2,1406.35,384.0
2021-03-31 10:25:00,1404.11,1404.11,1403.99,1403.99,200.0,1404.11,1404.11,1403.99,1403.99,200.0
2021-03-31 10:30:00,1403.99,1408.75,1403.04,1408.75,800.0,1403.99,1408.75,1403.04,1408.75,800.0
2021-03-31 10:35:00,1408.84,1411.11,1408.84,1411.11,1101.0,1408.84,1411.11,1408.84,1411.11,1101.0
2021-03-31 10:40:00,1412.07,1413.02,1410.81,1410.81,718.0,1412.07,1413.02,1410.81,1410.81,718.0
2021-03-31 10:45:00,1408.96,1410.67,1407.11,1410.57,1200.0,1408.96,1410.67,1407.11,1410.57,1200.0
2021-03-31 10:50:00,1410.45,1412.53,1409.51,1412.3,1334.0,1410.45,1412.53,1409.51,1412.3,1334.0
2021-03-31 10:55:00,1410.93,1410.93,1407.15,1408.95,652.0,1410.93,1410.93,1407.15,1408.95,652.0
2021-03-31 11:00:00,1408.94,1408.94,1406.98,1407.0,1019.0,1408.94,1408.94,1406.98,1407.0,1019.0
2021-03-31 11:05:00,1406.02,1406.02,1406.02,1406.02,300.0,1406.02,1406.02,1406.02,1406.02,300.0
2021-03-31 11:10:00,1405.29,1406.56,1405.29,1406.56,736.0,1405.29,1406.56,1405.29,1406.56,736.0
2021-03-31 11:15:00,1405.79,1406.63,1405.57,1405.57,500.0,1405.79,1406.63,1405.57,1405.57,500.0
2021-03-31 11:20:00,1404.83,1406.83,1404.83,1406.83,500.0,1404.83,1406.83,1404.83,1406.83,500.0
2021-03-31 11:25:00,1406.83,1407.28,1406.83,1407.28,300.0,1406.83,1407.28,1406.83,1407.28,300.0
2021-03-31 11:30:00,1407.43,1407.43,1407.28,1407.28,220.0,1407.43,1407.43,1407.28,1407.28,220.0
2021-03-31 11:35:00,1408.33,1413.04,1408.33,1411.69,2486.0,1408.33,1413.04,1408.33,1411.69,2486.0
2021-03-31 11:40:00,1410.91,1410.91,1409.27,1409.27,400.0,1410.91,1410.91,1409.27,1409.27,400.0
2021-03-31 11:45:00,1411.01,1414.15,1411.01,1414.14,1100.0,1411.01,1414.15,1411.01,1414.14,1100.0
2021-03-31 11:50:00,1414.65,1417.0,1414.65,1417.0,800.0,1414.65,1417.0,1414.65,1417.0,800.0
2021-03-31 11:55:00,1417.0,1417.0,1413.93,1414.13,800.0,1417.0,1417.0,1413.93,1414.13,800.0
2021-03-31 12:00:00,1414.91,1415.79,1414.91,1415.79,200.0,1414.91,1415.79,1414.91,1415.79,200.0
2021-03-31 12:05:00,1415.51,1415.51,1413.83,1414.19,600.0,1415.51,1415.51,1413.83,1414.19,600.0
2021-03-31 12:10:00,1412.99,1414.11,1410.2,1410.2,930.0,1412.99,1414.11,1410.2,1410.2,930.0
2021-03-31 12:15:00,1411.37,1411.38,1409.46,1409.46,408.0,1411.37,1411.38,1409.46,1409.46,408.0
2021-03-31 12:20:00,1410.74,1410.74,1408.42,1408.57,801.0,1410.74,1410.74,1408.42,1408.57,801.0
2021-03-31 12:25:00,1408.82,1408.82,1406.61,1406.61,500.0,1408.82,1408.82,1406.61,1406.61,500.0
2021-03-31 12:30:00,1406.81,1411.67,1406.81,1411.1,1474.0,1406.81,1411.67,1406.81,1411.1,1474.0
2021-03-31 12:35:00,1412.44,1413.34,1412.04,1413.34,700.0,1412.44,1413.34,1412.04,1413.34,700.0
2021-03-31 12:40:00,1414.34,1414.34,1414.33,1414.33,200.0,1414.34,1414.34,1414.33,1414.33,200.0
2021-03-31 12:45:00,1412.22,1415.32,1412.22,1415.23,1100.0,1412.22,1415.32,1412.22,1415.23,1100.0
2021-03-31 12:50:00,1414.24,1414.47,1414.24,1414.47,400.0,1414.24,1414.47,1414.24,1414.47,400.0
2021-03-31 12:55:00,1414.78,1414.78,1412.07,1412.07,901.0,1414.78,1414.78,1412.07,1412.07,901.0
2021-03-31 13:00:00,1412.13,1413.14,1411.08,1412.61,1745.0,1412.13,1413.14,1411.08,1412.61,1745.0
2021-03-31 13:05:00,1415.19,1415.19,1414.18,1414.71,606.0,1415.19,1415.19,1414.18,1414.71,606.0
2021-03-31 13:10:00,1414.71,1414.71,1412.8,1412.8,200.0,1414.71,1414.71,1412.8,1412.8,200.0
2021-03-31 13:15:00,1410.52,1410.52,1409.98,1409.98,300.0,1410.52,1410.52,1409.98,1409.98,300.0
2021-03-31 13:20:00,1409.98,1409.98,1409.68,1409.69,200.0,1409.98,1409.98,1409.68,1409.69,200.0
2021-03-31 13:25:00,1409.68,1413.06,1408.86,1413.06,1732.0,1409.68,1413.06,1408.86,1413.06,1732.0
2021-03-31 13:30:00,1414.37,1414.52,1414.32,1414.52,300.0,1414.37,1414.52,1414.32,1414.52,300.0
2021-03-31 13:35:00,1412.72,1412.72,1412.49,1412.5,500.0,1412.72,1412.72,1412.49,1412.5,500.0
2021-03-31 13:40:00,1412.37,1412.5,1412.37,1412.5,300.0,1412.37,1412.5,1412.37,1412.5,300.0
2021-03-31 13:45:00,1412.89,1413.08,1412.62,1412.63,661.0,1412.89,1413.08,1412.62,1412.63,661.0
2021-03-31 13:50:00,1412.59,1414.06,1412.59,1414.06,775.0,1412.59,1414.06,1412.59,1414.06,775.0
2021-03-31 13:55:00,1414.62,1416.0,1414.62,1416.0,200.0,1414.62,1416.0,1414.62,1416.0,200.0
2021-03-31 14:00:00,1415.99,1418.41,1415.24,1418.38,1700.0,1415.99,1418.41,1415.24,1418.38,1700.0
2021-03-31 14:05:00,1417.6,1418.09,1415.9,1416.81,734.0,1417.6,1418.09,1415.9,1416.81,734.0
2021-03-31 14:10:00,1416.81,1417.84,1416.81,1417.84,200.0,1416.81,1417.84,1416.81,1417.84,200.0
2021-03-31 14:15:00,1419.28,1419.28,1418.78,1418.79,200.0,1419.28,1419.28,1418.78,1418.79,200.0
2021-03-31 14:20:00,1418.79,1418.79,1418.79,1418.79,0.0,1418.79,1418.79,1418.79,1418.79,0.0
2021-03-31 14:25:00,1418.52,1418.52,1418.09,1418.09,200.0,1418.52,1418.52,1418.09,1418.09,200.0
2021-03-31 14:30:00,1417.82,1417.99,1416.92,1417.19,1198.0,1417.82,1417.99,1416.92,1417.19,1198.0
2021-03-31 14:35:00,1416.62,1417.72,1416.62,1417.72,1452.0,1416.62,1417.72,1416.62,1417.72,1452.0
2021-03-31 14:40:00,1417.71,1418.08,1417.71,1417.71,400.0,1417.71,1418.08,1417.71,1417.71,400.0
2021-03-31 14:45:00,1416.38,1416.38,1416.38,1416.38,100.0,1416.38,1416.38,1416.38,1416.38,100.0
2021-03-31 14:50:00,1416.35,1416.35,1413.43,1413.43,800.0,1416.35,1416.35,1413.43,1413.43,800.0
2021-03-31 14:55:00,1413.46,1413.46,1410.5,1411.09,1641.0,1413.46,1413.46,1410.5,1411.09,1641.0
2021-03-31 15:00:00,1410.42,1410.42,1409.5,1409.5,420.0,1410.42,1410.42,1409.5,1409.5,420.0
2021-03-31 15:05:00,1409.5,1409.5,1409.13,1409.13,300.0,1409.5,1409.5,1409.13,1409.13,300.0
2021-03-31 15:10:00,1408.0,1408.0,1402.2,1404.56,1700.0,1408.0,1408.0,1402.2,1404.56,1700.0
2021-03-31 15:15:00,1405.55,1409.38,1405.55,1409.38,900.0,1405.55,1409.38,1405.55,1409.38,900.0
2021-03-31 15:20:00,1409.45,1409.45,1406.9,1406.9,1010.0,1409.45,1409.45,1406.9,1406.9,1010.0
2021-03-31 15:25:00,1407.24,1409.65,1406.54,1409.4,1711.0,1407.24,1409.65,1406.54,1409.4,1711.0
2021-03-31 15:30:00,1409.77,1409.77,1407.69,1408.69,698.0,1409.77,1409.77,1407.69,1408.69,698.0
2021-03-31 15:35:00,1408.36,1410.07,1408.36,1409.75,1100.0,1408.36,1410.07,1408.36,1409.75,1100.0
2021-03-31 15:40:00,1409.08,1410.71,1409.08,1410.71,600.0,1409.08,1410.71,1409.08,1410.71,600.0
2021-03-31 15:45:00,1410.97,1412.72,1410.97,1411.63,1402.0,1410.97,1412.72,1410.97,1411.63,1402.0
2021-03-31 15:50:00,1409.01,1409.06,1404.7,1407.21,6135.0,1409.01,1409.06,1404.7,1407.21,6135.0
2021-03-31 15:55:00,1406.18,1408.37,1404.29,1406.28,9400.0,1406.18,1408.37,1404.29,1406.28,9400.0
2021-04-01 09:30:00,1407.92,1407.92,1400.0,1403.34,1499.0,1407.92,1407.92,1400.0,1403.34,1499.0
2021-04-01 09:35:00,1402.13,1405.58,1402.12,1404.91,800.0,1402.13,1405.58,1402.12,1404.91,800.0
2021-04-01 09:40:00,1407.09,1407.09,1407.08,1407.09,822.0,1407.09,1407.09,1407.08,1407.09,822.0
2021-04-01 09:45:00,1399.0,1400.75,1397.2,1399.34,852.0,1399.0,1400.75,1397.2,1399.34,852.0
2021-04-01 09:50:00,1401.06,1401.06,1398.79,1399.89,500.0,1401.06,1401.06,1398.79,1399.89,500.0
2021-04-01 09:55:00,1399.89,1399.89,1398.56,1398.56,300.0,1399.89,1399.89,1398.56,1398.56,300.0
2021-04-01 10:00:00,1400.45,1403.72,1400.09,1403.72,801.0,1400.45,1403.72,1400.09,1403.72,801.0
2021-04-01 10:05:00,1402.25,1402.25,1402.25,1402.25,100.0,1402.25,1402.25,1402.25,1402.25,100.0
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 10:15:00,1402.05,1402.05,1402.05,1402.05,0.0,1402.05,1402.05,1402.05,1402.05,0.0
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 10:25:00,1403.13,1403.13,1403.13,1403.13,0.0,1403.13,1403.13,1403.13,1403.13,0.0
2021-04-01 10:30:00,1398.81,1403.06,1398.81,1403.06,2101.0,1398.81,1403.06,1398.81,1403.06,2101.0
2021-04-01 10:35:00,1402.3,1402.37,1402.29,1402.37,200.0,1402.3,1402.37,1402.29,1402.37,200.0
2021-04-01 10:40:00,1403.23,1403.23,1402.86,1402.87,200.0,1403.23,1403.23,1402.86,1402.87,200.0
2021-04-01 10:45:00,1403.02,1403.02,1403.02,1403.02,100.0,1403.02,1403.02,1403.02,1403.02,100.0
2021-04-01 10:50:00,1401.43,1403.0,1401.43,1403.0,400.0,1401.43,1403.0,1401.43,1403.0,400.0
2021-04-01 10:55:00,1403.78,1406.8,1403.78,1405.4,400.0,1403.78,1406.8,1403.78,1405.4,400.0
2021-04-01 11:00:00,1406.73,1408.04,1405.95,1408.04,875.0,1406.73,1408.04,1405.95,1408.04,875.0
2021-04-01 11:05:00,1409.98,1413.42,1408.79,1413.42,4134.0,1409.98,1413.42,1408.79,1413.42,4134.0
2021-04-01 11:10:00,1414.0,1415.03,1411.11,1412.4,1436.0,1414.0,1415.03,1411.11,1412.4,1436.0
2021-04-01 11:15:00,1411.57,1413.76,1411.56,1413.46,1049.0,1411.57,1413.76,1411.56,1413.46,1049.0
2021-04-01 11:20:00,1412.99,1414.7,1411.99,1413.57,1649.0,1412.99,1414.7,1411.99,1413.57,1649.0
2021-04-01 11:25:00,1413.88,1415.17,1413.88,1415.17,400.0,1413.88,1415.17,1413.88,1415.17,400.0
2021-04-01 11:30:00,1417.36,1419.58,1417.36,1419.58,300.0,1417.36,1419.58,1417.36,1419.58,300.0
2021-04-01 11:35:00,1418.81,1419.05,1417.59,1419.05,500.0,1418.81,1419.05,1417.59,1419.05,500.0
2021-04-01 11:40:00,1418.99,1420.68,1418.35,1420.68,500.0,1418.99,1420.68,1418.35,1420.68,500.0
2021-04-01 11:45:00,1418.8,1418.8,1418.73,1418.73,300.0,1418.8,1418.8,1418.73,1418.73,300.0
2021-04-01 11:50:00,1419.16,1419.16,1419.05,1419.06,200.0,1419.16,1419.16,1419.05,1419.06,200.0
2021-04-01 11:55:00,1418.32,1419.92,1418.32,1419.76,600.0,1418.32,1419.92,1418.32,1419.76,600.0
2021-04-01 12:00:00,1420.43,1420.49,1419.1,1419.1,300.0,1420.43,1420.49,1419.1,1419.1,300.0
2021-04-01 12:05:00,1416.63,1417.11,1415.87,1417.11,400.0,1416.63,1417.11,1415.87,1417.11,400.0
2021-04-01 12:10:00,1415.11,1418.59,1414.45,1418.59,1400.0,1415.11,1418.59,1414.45,1418.59,1400.0
2021-04-01 12:15:00,1421.68,1421.68,1421.11,1421.11,200.0,1421.68,1421.68,1421.11,1421.11,200.0
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 12:25:00,1421.11,1421.11,1421.11,1421.11,0.0,1421.11,1421.11,1421.11,1421.11,0.0
2021-04-01 12:30:00,1420.21,1420.21,1420.21,1420.21,100.0,1420.21,1420.21,1420.21,1420.21,100.0
2021-04-01 12:35:00,1420.57,1420.59,1418.31,1418.31,1200.0,1420.57,1420.59,1418.31,1418.31,1200.0
2021-04-01 12:40:00,1417.71,1418.32,1416.96,1418.32,2200.0,1417.71,1418.32,1416.96,1418.32,2200.0
2021-04-01 12:45:00,1420.49,1420.63,1418.26,1418.26,1700.0,1420.49,1420.63,1418.26,1418.26,1700.0
2021-04-01 12:50:00,1417.06,1418.24,1417.06,1417.64,600.0,1417.06,1418.24,1417.06,1417.64,600.0
2021-04-01 12:55:00,1417.88,1418.72,1417.51,1418.72,500.0,1417.88,1418.72,1417.51,1418.72,500.0
2021-04-01 13:00:00,1420.38,1422.74,1419.73,1421.8,2049.0,1420.38,1422.74,1419.73,1421.8,2049.0
2021-04-01 13:05:00,1422.15,1422.91,1420.63,1420.63,2000.0,1422.15,1422.91,1420.63,1420.63,2000.0
2021-04-01 13:10:00,1419.8,1419.8,1418.71,1418.72,300.0,1419.8,1419.8,1418.71,1418.72,300.0
2021-04-01 13:15:00,1417.99,1417.99,1417.53,1417.53,400.0,1417.99,1417.99,1417.53,1417.53,400.0
2021-04-01 13:20:00,1417.76,1418.85,1417.72,1418.85,686.0,1417.76,1418.85,1417.72,1418.85,686.0
2021-04-01 13:25:00,1418.84,1420.24,1418.84,1420.24,300.0,1418.84,1420.24,1418.84,1420.24,300.0
2021-04-01 13:30:00,1418.87,1420.44,1418.87,1420.1,700.0,1418.87,1420.44,1418.87,1420.1,700.0
2021-04-01 13:35:00,1420.53,1421.11,1420.53,1420.66,1400.0,1420.53,1421.11,1420.53,1420.66,1400.0
2021-04-01 13:40:00,1419.74,1419.74,1418.89,1418.89,500.0,1419.74,1419.74,1418.89,1418.89,500.0
2021-04-01 13:45:00,1417.08,1417.09,1416.58,1416.59,630.0,1417.08,1417.09,1416.58,1416.59,630.0
2021-04-01 13:50:00,1416.59,1417.48,1415.63,1417.16,718.0,1416.59,1417.48,1415.63,1417.16,718.0
2021-04-01 13:55:00,1417.01,1418.03,1417.01,1417.17,1000.0,1417.01,1418.03,1417.01,1417.17,1000.0
2021-04-01 14:00:00,1417.55,1421.03,1417.46,1421.03,840.0,1417.55,1421.03,1417.46,1421.03,840.0
2021-04-01 14:05:00,1420.08,1420.08,1419.76,1419.76,600.0,1420.08,1420.08,1419.76,1419.76,600.0
2021-04-01 14:10:00,1419.14,1419.15,1418.91,1419.13,677.0,1419.14,1419.15,1418.91,1419.13,677.0
2021-04-01 14:15:00,1419.13,1419.13,1417.66,1417.89,500.0,1419.13,1419.13,1417.66,1417.89,500.0
2021-04-01 14:20:00,1419.38,1419.38,1419.38,1419.38,100.0,1419.38,1419.38,1419.38,1419.38,100.0
2021-04-01 14:25:00,1420.54,1420.69,1420.01,1420.69,1000.0,1420.54,1420.69,1420.01,1420.69,1000.0
2021-04-01 14:30:00,1420.21,1421.91,1419.81,1421.91,1282.0,1420.21,1421.91,1419.81,1421.91,1282.0
2021-04-01 14:35:00,1420.31,1421.16,1420.3,1421.16,200.0,1420.31,1421.16,1420.3,1421.16,200.0
2021-04-01 14:40:00,1422.56,1422.57,1421.62,1421.62,443.0,1422.56,1422.57,1421.62,1421.62,443.0
2021-04-01 14:45:00,1421.61,1421.61,1421.5,1421.5,200.0,1421.61,1421.61,1421.5,1421.5,200.0
2021-04-01 14:50:00,1421.19,1421.2,1421.19,1421.19,300.0,1421.19,1421.2,1421.19,1421.19,300.0
2021-04-01 14:55:00,1421.79,1422.14,1421.6,1422.07,919.0,1421.79,1422.14,1421.6,1422.07,919.0
2021-04-01 15:00:00,1421.59,1421.59,1419.89,1419.9,600.0,1421.59,1421.59,1419.89,1419.9,600.0
2021-04-01 15:05:00,1420.91,1420.92,1419.52,1419.52,400.0,1420.91,1420.92,1419.52,1419.52,400.0
2021-04-01 15:10:00,1419.53,1420.03,1418.35,1418.35,600.0,1419.53,1420.03,1418.35,1418.35,600.0
2021-04-01 15:15:00,1417.34,1419.49,1417.34,1419.49,803.0,1417.34,1419.49,1417.34,1419.49,803.0
2021-04-01 15:20:00,1419.2,1419.2,1418.91,1419.08,650.0,1419.2,1419.2,1418.91,1419.08,650.0
2021-04-01 15:25:00,1419.05,1419.69,1417.78,1419.68,630.0,1419.05,1419.69,1417.78,1419.68,630.0
2021-04-01 15:30:00,1420.07,1420.1,1419.77,1419.78,400.0,1420.07,1420.1,1419.77,1419.78,400.0
2021-04-01 15:35:00,1421.13,1422.1,1421.13,1421.31,700.0,1421.13,1422.1,1421.13,1421.31,700.0
2021-04-01 15:40:00,1420.28,1420.28,1413.15,1413.18,1808.0,1420.28,1420.28,1413.15,1413.18,1808.0
2021-04-01 15:45:00,1415.15,1417.97,1414.66,1415.77,1200.0,1415.15,1417.97,1414.66,1415.77,1200.0
2021-04-01 15:50:00,1414.73,1416.77,1412.15,1416.76,2350.0,1414.73,1416.77,1412.15,1416.76,2350.0
2021-04-01 15:55:00,1416.51,1419.92,1416.02,1418.83,5539.0,1416.51,1419.92,1416.02,1418.83,5539.0
2021-04-05 09:30:00,1425.0,1428.58,1425.0,1428.58,2011.0,1425.0,1428.58,1425.0,1428.58,2011.0
2021-04-05 09:35:00,1429.07,1429.07,1427.07,1427.07,200.0,1429.07,1429.07,1427.07,1427.07,200.0
2021-04-05 09:40:00,1427.71,1431.93,1426.9,1429.73,1600.0,1427.71,1431.93,1426.9,1429.73,1600.0
2021-04-05 09:45:00,1426.34,1426.34,1426.3,1426.3,350.0,1426.34,1426.34,1426.3,1426.3,350.0
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 09:55:00,1422.92,1422.92,1422.92,1422.92,0.0,1422.92,1422.92,1422.92,1422.92,0.0
2021-04-05 10:00:00,1424.05,1428.11,1424.04,1428.11,800.0,1424.05,1428.11,1424.04,1428.11,800.0
2021-04-05 10:05:00,1427.88,1429.62,1427.88,1429.62,260.0,1427.88,1429.62,1427.88,1429.62,260.0
2021-04-05 10:10:00,1426.46,1427.96,1425.95,1425.95,1019.0,1426.46,1427.96,1425.95,1425.95,1019.0
2021-04-05 10:15:00,1427.66,1430.0,1427.66,1430.0,1200.0,1427.66,1430.0,1427.66,1430.0,1200.0
2021-04-05 10:20:00,1427.46,1428.21,1427.46,1428.21,200.0,1427.46,1428.21,1427.46,1428.21,200.0
2021-04-05 10:25:00,1425.98,1425.98,1423.23,1423.23,500.0,1425.98,1425.98,1423.23,1423.23,500.0
2021-04-05 10:30:00,1426.27,1426.27,1423.23,1423.42,600.0,1426.27,1426.27,1423.23,1423.42,600.0
2021-04-05 10:35:00,1424.25,1425.41,1422.98,1422.98,400.0,1424.25,1425.41,1422.98,1422.98,400.0
2021-04-05 10:40:00,1422.35,1422.35,1420.56,1422.17,600.0,1422.35,1422.35,1420.56,1422.17,600.0
2021-04-05 10:45:00,1421.78,1421.78,1420.1,1421.76,300.0,1421.78,1421.78,1420.1,1421.76,300.0
2021-04-05 10:50:00,1420.21,1420.21,1417.23,1417.23,800.0,1420.21,1420.21,1417.23,1417.23,800.0
2021-04-05 10:55:00,1417.06,1417.27,1415.39,1417.27,500.0,1417.06,1417.27,1415.39,1417.27,500.0
2021-04-05 11:00:00,1418.26,1419.61,1418.26,1419.55,400.0,1418.26,1419.61,1418.26,1419.55,400.0
2021-04-05 11:05:00,1419.13,1419.13,1417.87,1417.87,300.0,1419.13,1419.13,1417.87,1417.87,300.0
2021-04-05 11:10:00,1420.49,1420.49,1420.49,1420.49,100.0,1420.49,1420.49,1420.49,1420.49,100.0
2021-04-05 11:15:00,1421.3,1421.3,1421.28,1421.28,300.0,1421.3,1421.3,1421.28,1421.28,300.0
2021-04-05 11:20:00,1417.59,1417.59,1417.59,1417.59,100.0,1417.59,1417.59,1417.59,1417.59,100.0
2021-04-05 11:25:00,1417.4,1417.4,1417.4,1417.4,100.0,1417.4,1417.4,1417.4,1417.4,100.0
2021-04-05 11:30:00,1418.43,1418.43,1417.27,1417.27,400.0,1418.43,1418.43,1417.27,1417.27,400.0
2021-04-05 11:35:00,1418.62,1421.45,1418.62,1421.26,1054.0,1418.62,1421.45,1418.62,1421.26,1054.0
2021-04-05 11:40:00,1424.21,1425.43,1424.2,1425.43,200.0,1424.21,1425.43,1424.2,1425.43,200.0
2021-04-05 11:45:00,1424.35,1424.35,1424.35,1424.35,100.0,1424.35,1424.35,1424.35,1424.35,100.0
2021-04-05 11:50:00,1425.52,1426.63,1425.52,1426.08,300.0,1425.52,1426.63,1425.52,1426.08,300.0
2021-04-05 11:55:00,1425.11,1425.11,1425.11,1425.11,100.0,1425.11,1425.11,1425.11,1425.11,100.0
2021-04-05 12:00:00,1424.61,1424.61,1424.55,1424.55,200.0,1424.61,1424.61,1424.55,1424.55,200.0
2021-04-05 12:05:00,1423.86,1423.86,1423.5,1423.5,300.0,1423.86,1423.86,1423.5,1423.5,300.0
2021-04-05 12:10:00,1421.3,1422.26,1421.3,1422.26,200.0,1421.3,1422.26,1421.3,1422.26,200.0
2021-04-05 12:15:00,1420.0,1420.0,1420.0,1420.0,120.0,1420.0,1420.0,1420.0,1420.0,120.0
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 12:25:00,1419.05,1419.05,1419.05,1419.05,0.0,1419.05,1419.05,1419.05,1419.05,0.0
2021-04-05 12:30:00,1420.33,1420.33,1420.33,1420.33,200.0,1420.33,1420.33,1420.33,1420.33,200.0
2021-04-05 12:35:00,1421.69,1422.78,1420.71,1422.78,620.0,1421.69,1422.78,1420.71,1422.78,620.0
2021-04-05 12:40:00,1420.84,1420.97,1420.08,1420.13,700.0,1420.84,1420.97,1420.08,1420.13,700.0
2021-04-05 12:45:00,1420.34,1420.34,1418.77,1418.77,600.0,1420.34,1420.34,1418.77,1418.77,600.0
2021-04-05 12:50:00,1416.99,1417.1,1415.79,1417.09,700.0,1416.99,1417.1,1415.79,1417.09,700.0
2021-04-05 12:55:00,1417.05,1417.05,1417.04,1417.04,400.0,1417.05,1417.05,1417.04,1417.04,400.0
2021-04-05 13:00:00,1417.04,1417.81,1417.04,1417.81,500.0,1417.04,1417.81,1417.04,1417.81,500.0
2021-04-05 13:05:00,1417.81,1417.81,1416.56,1416.74,475.0,1417.81,1417.81,1416.56,1416.74,475.0
2021-04-05 13:10:00,1415.81,1416.88,1415.35,1416.25,1361.0,1415.81,1416.88,1415.35,1416.25,1361.0
2021-04-05 13:15:00,1415.65,1415.76,1413.06,1413.06,900.0,1415.65,1415.76,1413.06,1413.06,900.0
2021-04-05 13:20:00,1415.56,1416.16,1415.51,1415.66,600.0,1415.56,1416.16,1415.51,1415.66,600.0
2021-04-05 13:25:00,1415.66,1415.67,1415.66,1415.67,200.0,1415.66,1415.67,1415.66,1415.67,200.0
2021-04-05 13:30:00,1417.02,1417.02,1415.93,1416.74,600.0,1417.02,1417.02,1415.93,1416.74,600.0
2021-04-05 13:35:00,1416.74,1416.8,1416.74,1416.8,300.0,1416.74,1416.8,1416.74,1416.8,300.0
2021-04-05 13:40:00,1416.82,1417.08,1416.6,1417.07,1185.0,1416.82,1417.08,1416.6,1417.07,1185.0
2021-04-05 13:45:00,1418.19,1419.3,1418.19,1419.29,400.0,1418.19,1419.3,1418.19,1419.29,400.0
2021-04-05 13:50:00,1419.34,1419.34,1418.31,1418.31,700.0,1419.34,1419.34,1418.31,1418.31,700.0
2021-04-05 13:55:00,1419.25,1419.29,1419.25,1419.29,200.0,1419.25,1419.29,1419.25,1419.29,200.0
2021-04-05 14:00:00,1420.46,1420.7,1420.26,1420.69,1000.0,1420.46,1420.7,1420.26,1420.69,1000.0
2021-04-05 14:05:00,1421.02,1421.02,1420.13,1420.13,300.0,1421.02,1421.02,1420.13,1420.13,300.0
2021-04-05 14:10:00,1421.9,1421.9,1417.28,1418.68,1900.0,1421.9,1421.9,1417.28,1418.68,1900.0
2021-04-05 14:15:00,1418.62,1418.63,1416.53,1416.64,1000.0,1418.62,1418.63,1416.53,1416.64,1000.0
2021-04-05 14:20:00,1416.47,1416.47,1414.35,1415.99,604.0,1416.47,1416.47,1414.35,1415.99,604.0
2021-04-05 14:25:00,1416.6,1416.6,1416.6,1416.6,200.0,1416.6,1416.6,1416.6,1416.6,200.0
2021-04-05 14:30:00,1418.5,1418.5,1414.64,1415.28,3197.0,1418.5,1418.5,1414.64,1415.28,3197.0
2021-04-05 14:35:00,1415.35,1415.7,1413.42,1415.7,700.0,1415.35,1415.7,1413.42,1415.7,700.0
2021-04-05 14:40:00,1417.38,1417.96,1416.34,1417.01,1424.0,1417.38,1417.96,1416.34,1417.01,1424.0
2021-04-05 14:45:00,1416.42,1416.43,1416.42,1416.42,400.0,1416.42,1416.43,1416.42,1416.42,400.0
2021-04-05 14:50:00,1416.42,1416.89,1414.46,1414.46,1516.0,1416.42,1416.89,1414.46,1414.46,1516.0
2021-04-05 14:55:00,1416.18,1417.58,1415.38,1417.58,700.0,1416.18,1417.58,1415.38,1417.58,700.0
2021-04-05 15:00:00,1416.58,1417.78,1416.58,1417.78,600.0,1416.58,1417.78,1416.58,1417.78,600.0
2021-04-05 15:05:00,1417.79,1418.91,1417.79,1417.96,855.0,1417.79,1418.91,1417.79,1417.96,855.0
2021-04-05 15:10:00,1417.79,1417.79,1416.54,1417.11,1400.0,1417.79,1417.79,1416.54,1417.11,1400.0
2021-04-05 15:15:00,1417.64,1417.64,1417.21,1417.63,1200.0,1417.64,1417.64,1417.21,1417.63,1200.0
2021-04-05 15:20:00,1415.95,1416.52,1415.95,1416.52,600.0,1415.95,1416.52,1415.95,1416.52,600.0
2021-04-05 15:25:00,1417.12,1417.76,1416.6,1417.71,1400.0,1417.12,1417.76,1416.6,1417.71,1400.0
2021-04-05 15:30:00,1418.02,1418.94,1417.74,1417.74,400.0,1418.02,1418.94,1417.74,1417.74,400.0
2021-04-05 15:35:00,1418.26,1418.36,1416.98,1417.35,695.0,1418.26,1418.36,1416.98,1417.35,695.0
2021-04-05 15:40:00,1415.84,1416.94,1415.48,1416.84,1159.0,1415.84,1416.94,1415.48,1416.84,1159.0
2021-04-05 15:45:00,1416.19,1417.33,1416.19,1417.33,1144.0,1416.19,1417.33,1416.19,1417.33,1144.0
2021-04-05 15:50:00,1416.47,1416.55,1414.51,1415.79,2589.0,1416.47,1416.55,1414.51,1415.79,2589.0
2021-04-05 15:55:00,1415.95,1416.94,1414.12,1414.67,7623.0,1415.95,1416.94,1414.12,1414.67,7623.0
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 09:35:00,1414.97,1414.97,1414.97,1414.97,0.0,1414.97,1414.97,1414.97,1414.97,0.0
2021-04-06 09:40:00,1418.34,1418.87,1418.34,1418.87,467.0,1418.34,1418.87,1418.34,1418.87,467.0
2021-04-06 09:45:00,1416.52,1417.12,1413.41,1413.41,2000.0,1416.52,1417.12,1413.41,1413.41,2000.0
2021-04-06 09:50:00,1413.17,1413.87,1412.31,1412.32,400.0,1413.17,1413.87,1412.31,1412.32,400.0
2021-04-06 09:55:00,1414.18,1415.03,1412.48,1412.48,1321.0,1414.18,1415.03,1412.48,1412.48,1321.0
2021-04-06 10:00:00,1413.49,1417.29,1413.48,1417.29,791.0,1413.49,1417.29,1413.48,1417.29,791.0
2021-04-06 10:05:00,1418.27,1418.51,1417.19,1417.45,700.0,1418.27,1418.51,1417.19,1417.45,700.0
2021-04-06 10:10:00,1418.91,1418.91,1418.91,1418.91,100.0,1418.91,1418.91,1418.91,1418.91,100.0
2021-04-06 10:15:00,1417.06,1417.06,1413.93,1414.4,1484.0,1417.06,1417.06,1413.93,1414.4,1484.0
2021-04-06 10:20:00,1414.8,1415.49,1413.45,1414.0,1046.0,1414.8,1415.49,1413.45,1414.0,1046.0
2021-04-06 10:25:00,1412.4,1416.21,1412.0,1412.88,4023.0,1412.4,1416.21,1412.0,1412.88,4023.0
2021-04-06 10:30:00,1412.78,1414.03,1411.3,1414.01,500.0,1412.78,1414.03,1411.3,1414.01,500.0
2021-04-06 10:35:00,1415.17,1415.32,1412.02,1412.02,1644.0,1415.17,1415.32,1412.02,1412.02,1644.0
2021-04-06 10:40:00,1412.84,1412.84,1410.16,1411.08,1000.0,1412.84,1412.84,1410.16,1411.08,1000.0
2021-04-06 10:45:00,1410.89,1412.26,1410.89,1411.64,300.0,1410.89,1412.26,1410.89,1411.64,300.0
2021-04-06 10:50:00,1410.84,1411.69,1409.65,1411.69,1600.0,1410.84,1411.69,1409.65,1411.69,1600.0
2021-04-06 10:55:00,1413.17,1413.6,1412.73,1413.6,800.0,1413.17,1413.6,1412.73,1413.6,800.0
2021-04-06 11:00:00,1412.3,1413.7,1412.19,1412.19,800.0,1412.3,1413.7,1412.19,1412.19,800.0
2021-04-06 11:05:00,1412.16,1412.69,1412.16,1412.25,403.0,1412.16,1412.69,1412.16,1412.25,403.0
2021-04-06 11:10:00,1411.61,1414.04,1409.04,1414.02,2461.0,1411.61,1414.04,1409.04,1414.02,2461.0
2021-04-06 11:15:00,1412.76,1416.67,1412.07,1414.08,1107.0,1412.76,1416.67,1412.07,1414.08,1107.0
2021-04-06 11:20:00,1414.25,1415.06,1414.24,1414.55,700.0,1414.25,1415.06,1414.24,1414.55,700.0
2021-04-06 11:25:00,1414.45,1414.76,1413.75,1413.94,2500.0,1414.45,1414.76,1413.75,1413.94,2500.0
2021-04-06 11:30:00,1413.19,1414.71,1412.61,1414.71,1219.0,1413.19,1414.71,1412.61,1414.71,1219.0
2021-04-06 11:35:00,1414.03,1414.04,1413.47,1414.04,431.0,1414.03,1414.04,1413.47,1414.04,431.0
2021-04-06 11:40:00,1412.56,1412.56,1412.07,1412.55,500.0,1412.56,1412.56,1412.07,1412.55,500.0
2021-04-06 11:45:00,1412.1,1412.25,1410.84,1411.64,500.0,1412.1,1412.25,1410.84,1411.64,500.0
2021-04-06 11:50:00,1410.85,1412.39,1410.82,1411.36,800.0,1410.85,1412.39,1410.82,1411.36,800.0
2021-04-06 11:55:00,1411.36,1411.46,1410.33,1410.95,800.0,1411.36,1411.46,1410.33,1410.95,800.0
2021-04-06 12:00:00,1411.19,1412.23,1411.19,1412.23,533.0,1411.19,1412.23,1411.19,1412.23,533.0
2021-04-06 12:05:00,1414.01,1415.98,1414.01,1415.98,600.0,1414.01,1415.98,1414.01,1415.98,600.0
2021-04-06 12:10:00,1416.43,1416.97,1416.43,1416.8,711.0,1416.43,1416.97,1416.43,1416.8,711.0
2021-04-06 12:15:00,1418.0,1421.21,1418.0,1421.21,700.0,1418.0,1421.21,1418.0,1421.21,700.0
2021-04-06 12:20:00,1421.94,1422.21,1420.85,1420.85,643.0,1421.94,1422.21,1420.85,1420.85,643.0
2021-04-06 12:25:00,1421.12,1424.85,1421.01,1423.66,1103.0,1421.12,1424.85,1421.01,1423.66,1103.0
2021-04-06 12:30:00,1424.81,1424.81,1423.24,1423.43,700.0,1424.81,1424.81,1423.24,1423.43,700.0
2021-04-06 12:35:00,1421.92,1423.64,1421.92,1423.64,400.0,1421.92,1423.64,1421.92,1423.64,400.0
2021-04-06 12:40:00,1425.09,1425.09,1422.56,1422.94,1157.0,1425.09,1425.09,1422.56,1422.94,1157.0
2021-04-06 12:45:00,1423.15,1423.47,1422.48,1423.16,600.0,1423.15,1423.47,1422.48,1423.16,600.0
2021-04-06 12:50:00,1422.32,1423.08,1422.32,1422.49,563.0,1422.32,1423.08,1422.32,1422.49,563.0
2021-04-06 12:55:00,1423.85,1427.61,1423.84,1427.61,600.0,1423.85,1427.61,1423.84,1427.61,600.0
2021-04-06 13:00:00,1427.61,1427.61,1427.61,1427.61,0.0,1427.61,1427.61,1427.61,1427.61,0.0
2021-04-06 13:05:00,1426.5,1428.0,1426.44,1428.0,1170.0,1426.5,1428.0,1426.44,1428.0,1170.0
2021-04-06 13:10:00,1429.53,1429.53,1428.52,1428.66,718.0,1429.53,1429.53,1428.52,1428.66,718.0
2021-04-06 13:15:00,1432.77,1432.77,1430.16,1430.16,800.0,1432.77,1432.77,1430.16,1430.16,800.0
2021-04-06 13:20:00,1429.51,1431.14,1429.28,1429.28,700.0,1429.51,1431.14,1429.28,1429.28,700.0
2021-04-06 13:25:00,1429.12,1429.47,1428.48,1429.47,901.0,1429.12,1429.47,1428.48,1429.47,901.0
2021-04-06 13:30:00,1430.55,1430.55,1429.53,1429.53,500.0,1430.55,1430.55,1429.53,1429.53,500.0
2021-04-06 13:35:00,1431.55,1431.55,1430.21,1430.22,1400.0,1431.55,1431.55,1430.21,1430.22,1400.0
2021-04-06 13:40:00,1431.58,1437.63,1431.58,1437.63,9187.0,1431.58,1437.63,1431.58,1437.63,9187.0
2021-04-06 13:45:00,1437.37,1437.37,1435.7,1436.13,1480.0,1437.37,1437.37,1435.7,1436.13,1480.0
2021-04-06 13:50:00,1436.64,1440.62,1436.64,1440.62,2000.0,1436.64,1440.62,1436.64,1440.62,2000.0
2021-04-06 13:55:00,1440.01,1440.84,1438.85,1440.83,1930.0,1440.01,1440.84,1438.85,1440.83,1930.0
2021-04-06 14:00:00,1440.76,1440.88,1439.29,1439.97,1505.0,1440.76,1440.88,1439.29,1439.97,1505.0
2021-04-06 14:05:00,1440.49,1440.49,1439.82,1439.82,300.0,1440.49,1440.49,1439.82,1439.82,300.0
2021-04-06 14:10:00,1439.34,1441.0,1439.29,1441.0,924.0,1439.34,1441.0,1439.29,1441.0,924.0
2021-04-06 14:15:00,1440.07,1440.21,1439.29,1439.29,974.0,1440.07,1440.21,1439.29,1439.29,974.0
2021-04-06 14:20:00,1439.05,1439.05,1435.04,1435.04,925.0,1439.05,1439.05,1435.04,1435.04,925.0
2021-04-06 14:25:00,1435.1,1437.08,1435.1,1437.08,903.0,1435.1,1437.08,1435.1,1437.08,903.0
2021-04-06 14:30:00,1437.48,1437.48,1437.48,1437.48,165.0,1437.48,1437.48,1437.48,1437.48,165.0
2021-04-06 14:35:00,1437.76,1438.27,1437.61,1438.14,900.0,1437.76,1438.27,1437.61,1438.14,900.0
2021-04-06 14:40:00,1438.63,1440.32,1438.19,1440.15,600.0,1438.63,1440.32,1438.19,1440.15,600.0
2021-04-06 14:45:00,1439.38,1439.38,1438.51,1438.51,409.0,1439.38,1439.38,1438.51,1438.51,409.0
2021-04-06 14:50:00,1438.51,1438.51,1436.69,1436.69,1876.0,1438.51,1438.51,1436.69,1436.69,1876.0
2021-04-06 14:55:00,1435.69,1436.22,1435.22,1435.22,1008.0,1435.69,1436.22,1435.22,1435.22,1008.0
2021-04-06 15:00:00,1434.61,1435.42,1433.47,1434.07,1100.0,1434.61,1435.42,1433.47,1434.07,1100.0
2021-04-06 15:05:00,1433.2,1433.2,1433.2,1433.2,100.0,1433.2,1433.2,1433.2,1433.2,100.0
2021-04-06 15:10:00,1433.2,1433.2,1433.2,1433.2,0.0,1433.2,1433.2,1433.2,1433.2,0.0
2021-04-06 15:15:00,1436.27,1437.6,1435.7,1436.91,1165.0,1436.27,1437.6,1435.7,1436.91,1165.0
2021-04-06 15:20:00,1436.91,1438.11,1436.44,1437.34,1799.0,1436.91,1438.11,1436.44,1437.34,1799.0
2021-04-06 15:25:00,1436.85,1436.85,1435.79,1436.34,1004.0,1436.85,1436.85,1435.79,1436.34,1004.0
2021-04-06 15:30:00,1436.34,1436.34,1434.75,1435.51,900.0,1436.34,1436.34,1434.75,1435.51,900.0
2021-04-06 15:35:00,1435.56,1437.28,1435.56,1435.71,871.0,1435.56,1437.28,1435.56,1435.71,871.0
2021-04-06 15:40:00,1434.19,1434.68,1430.73,1430.73,1300.0,1434.19,1434.68,1430.73,1430.73,1300.0
2021-04-06 15:45:00,1431.94,1432.08,1430.96,1431.77,700.0,1431.94,1432.08,1430.96,1431.77,700.0
2021-04-06 15:50:00,1431.56,1433.57,1431.37,1431.64,2650.0,1431.56,1433.57,1431.37,1431.64,2650.0
2021-04-06 15:55:00,1431.72,1436.74,1431.72,1433.64,3735.0,1431.72,1436.74,1431.72,1433.64,3735.0
2021-04-07 09:30:00,1438.08,1438.08,1438.08,1438.08,1253.0,1438.08,1438.08,1438.08,1438.08,1253.0
2021-04-07 09:35:00,1435.24,1435.24,1435.24,1435.24,100.0,1435.24,1435.24,1435.24,1435.24,100.0
2021-04-07 09:40:00,1437.44,1439.96,1436.41,1438.13,700.0,1437.44,1439.96,1436.41,1438.13,700.0
2021-04-07 09:45:00,1438.12,1438.12,1437.63,1437.63,200.0,1438.12,1438.12,1437.63,1437.63,200.0
2021-04-07 09:50:00,1434.65,1435.22,1432.26,1434.05,700.0,1434.65,1435.22,1432.26,1434.05,700.0
2021-04-07 09:55:00,1426.12,1428.6,1422.51,1423.59,2037.0,1426.12,1428.6,1422.51,1423.59,2037.0
2021-04-07 10:00:00,1426.32,1426.82,1426.31,1426.82,300.0,1426.32,1426.82,1426.31,1426.82,300.0
2021-04-07 10:05:00,1428.42,1428.42,1428.05,1428.05,363.0,1428.42,1428.42,1428.05,1428.05,363.0
2021-04-07 10:10:00,1428.05,1428.05,1428.05,1428.05,0.0,1428.05,1428.05,1428.05,1428.05,0.0
2021-04-07 10:15:00,1428.25,1428.25,1421.86,1421.86,631.0,1428.25,1428.25,1421.86,1421.86,631.0
2021-04-07 10:20:00,1421.86,1421.86,1421.86,1421.86,0.0,1421.86,1421.86,1421.86,1421.86,0.0
2021-04-07 10:25:00,1420.64,1421.77,1418.95,1421.77,400.0,1420.64,1421.77,1418.95,1421.77,400.0
2021-04-07 10:30:00,1422.54,1422.54,1414.23,1415.45,3142.0,1422.54,1422.54,1414.23,1415.45,3142.0
2021-04-07 10:35:00,1417.44,1420.29,1417.44,1420.29,651.0,1417.44,1420.29,1417.44,1420.29,651.0
2021-04-07 10:40:00,1420.29,1420.29,1420.29,1420.29,0.0,1420.29,1420.29,1420.29,1420.29,0.0
2021-04-07 10:45:00,1423.41,1423.42,1423.41,1423.41,100.0,1423.41,1423.42,1423.41,1423.41,100.0
2021-04-07 10:50:00,1423.61,1424.47,1423.6,1424.47,509.0,1423.61,1424.47,1423.6,1424.47,509.0
2021-04-07 10:55:00,1424.02,1424.16,1418.96,1418.96,1225.0,1424.02,1424.16,1418.96,1418.96,1225.0
2021-04-07 11:00:00,1419.16,1419.16,1416.36,1417.67,1111.0,1419.16,1419.16,1416.36,1417.67,1111.0
2021-04-07 11:05:00,1420.32,1420.32,1416.98,1416.98,314.0,1420.32,1420.32,1416.98,1416.98,314.0
2021-04-07 11:10:00,1418.42,1418.42,1417.08,1417.08,200.0,1418.42,1418.42,1417.08,1417.08,200.0
2021-04-07 11:15:00,1417.51,1417.99,1416.72,1417.99,400.0,1417.51,1417.99,1416.72,1417.99,400.0
2021-04-07 11:20:00,1418.27,1420.74,1418.23,1420.74,601.0,1418.27,1420.74,1418.23,1420.74,601.0
2021-04-07 11:25:00,1422.03,1423.71,1422.03,1423.71,300.0,1422.03,1423.71,1422.03,1423.71,300.0
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 11:35:00,1421.57,1421.57,1421.57,1421.57,0.0,1421.57,1421.57,1421.57,1421.57,0.0
2021-04-07 11:40:00,1422.32,1422.36,1419.02,1419.03,1000.0,1422.32,1422.36,1419.02,1419.03,1000.0
2021-04-07 11:45:00,1415.0,1420.35,1415.0,1420.35,300.0,1415.0,1420.35,1415.0,1420.35,300.0
2021-04-07 11:50:00,1419.8,1420.73,1418.39,1420.73,600.0,1419.8,1420.73,1418.39,1420.73,600.0
2021-04-07 11:55:00,1420.46,1420.46,1420.46,1420.46,150.0,1420.46,1420.46,1420.46,1420.46,150.0
2021-04-07 12:00:00,1420.23,1423.79,1420.23,1423.79,800.0,1420.23,1423.79,1420.23,1423.79,800.0
2021-04-07 12:05:00,1421.56,1421.56,1420.98,1420.98,300.0,1421.56,1421.56,1420.98,1420.98,300.0
2021-04-07 12:10:00,1422.88,1423.92,1422.87,1423.9,900.0,1422.88,1423.92,1422.87,1423.9,900.0
2021-04-07 12:15:00,1423.83,1423.88,1421.89,1423.88,900.0,1423.83,1423.88,1421.89,1423.88,900.0
2021-04-07 12:20:00,1424.0,1424.02,1422.73,1422.73,700.0,1424.0,1424.02,1422.73,1422.73,700.0
2021-04-07 12:25:00,1422.95,1422.95,1420.11,1420.3,600.0,1422.95,1422.95,1420.11,1420.3,600.0
2021-04-07 12:30:00,1418.19,1419.72,1418.19,1419.72,300.0,1418.19,1419.72,1418.19,1419.72,300.0
2021-04-07 12:35:00,1420.23,1420.52,1420.23,1420.52,431.0,1420.23,1420.52,1420.23,1420.52,431.0
2021-04-07 12:40:00,1420.81,1422.01,1420.81,1422.01,1010.0,1420.81,1422.01,1420.81,1422.01,1010.0
2021-04-07 12:45:00,1421.44,1421.82,1421.36,1421.36,300.0,1421.44,1421.82,1421.36,1421.36,300.0
2021-04-07 12:50:00,1420.44,1423.03,1420.44,1421.0,1026.0,1420.44,1423.03,1420.44,1421.0,1026.0
2021-04-07 12:55:00,1421.53,1421.53,1421.32,1421.32,200.0,1421.53,1421.53,1421.32,1421.32,200.0
2021-04-07 13:00:00,1421.32,1421.32,1421.32,1421.32,0.0,1421.32,1421.32,1421.32,1421.32,0.0
2021-04-07 13:05:00,1422.65,1423.4,1420.44,1420.87,2608.0,1422.65,1423.4,1420.44,1420.87,2608.0
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 13:15:00,1420.7,1420.7,1420.7,1420.7,0.0,1420.7,1420.7,1420.7,1420.7,0.0
2021-04-07 13:20:00,1420.61,1421.06,1420.37,1420.88,826.0,1420.61,1421.06,1420.37,1420.88,826.0
2021-04-07 13:25:00,1424.16,1424.17,1424.16,1424.16,100.0,1424.16,1424.17,1424.16,1424.16,100.0
2021-04-07 13:30:00,1425.06,1425.48,1423.75,1424.2,2383.0,1425.06,1425.48,1423.75,1424.2,2383.0
2021-04-07 13:35:00,1423.61,1423.61,1420.56,1420.56,541.0,1423.61,1423.61,1420.56,1420.56,541.0
2021-04-07 13:40:00,1420.53,1420.53,1420.47,1420.47,300.0,1420.53,1420.53,1420.47,1420.47,300.0
2021-04-07 13:45:00,1420.5,1424.02,1420.5,1424.02,1100.0,1420.5,1424.02,1420.5,1424.02,1100.0
2021-04-07 13:50:00,1425.33,1425.33,1425.33,1425.33,100.0,1425.33,1425.33,1425.33,1425.33,100.0
2021-04-07 13:55:00,1425.78,1426.35,1425.1,1426.13,1000.0,1425.78,1426.35,1425.1,1426.13,1000.0
2021-04-07 14:00:00,1426.42,1426.57,1426.33,1426.33,300.0,1426.42,1426.57,1426.33,1426.33,300.0
2021-04-07 14:05:00,1424.53,1424.53,1421.97,1421.97,500.0,1424.53,1424.53,1421.97,1421.97,500.0
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 14:15:00,1423.78,1423.78,1423.78,1423.78,0.0,1423.78,1423.78,1423.78,1423.78,0.0
2021-04-07 14:20:00,1423.2,1423.2,1422.42,1422.42,976.0,1423.2,1423.2,1422.42,1422.42,976.0
2021-04-07 14:25:00,1423.54,1426.35,1423.54,1426.35,800.0,1423.54,1426.35,1423.54,1426.35,800.0
2021-04-07 14:30:00,1426.1,1426.1,1425.41,1425.41,400.0,1426.1,1426.1,1425.41,1425.41,400.0
2021-04-07 14:35:00,1424.33,1425.76,1424.23,1425.76,500.0,1424.33,1425.76,1424.23,1425.76,500.0
2021-04-07 14:40:00,1426.73,1427.23,1425.24,1425.24,1100.0,1426.73,1427.23,1425.24,1425.24,1100.0
2021-04-07 14:45:00,1425.38,1427.43,1425.38,1427.43,400.0,1425.38,1427.43,1425.38,1427.43,400.0
2021-04-07 14:50:00,1427.4,1428.92,1427.28,1428.92,1300.0,1427.4,1428.92,1427.28,1428.92,1300.0
2021-04-07 14:55:00,1426.6,1426.6,1425.62,1425.62,795.0,1426.6,1426.6,1425.62,1425.62,795.0
2021-04-07 15:00:00,1427.36,1427.36,1425.68,1425.68,300.0,1427.36,1427.36,1425.68,1425.68,300.0
2021-04-07 15:05:00,1425.86,1426.56,1425.63,1426.56,500.0,1425.86,1426.56,1425.63,1426.56,500.0
2021-04-07 15:10:00,1425.84,1426.73,1425.62,1425.62,574.0,1425.84,1426.73,1425.62,1425.62,574.0
2021-04-07 15:15:00,1426.33,1426.54,1425.61,1426.49,1052.0,1426.33,1426.54,1425.61,1426.49,1052.0
2021-04-07 15:20:00,1425.55,1425.98,1425.22,1425.22,700.0,1425.55,1425.98,1425.22,1425.22,700.0
2021-04-07 15:25:00,1426.16,1427.72,1426.16,1427.72,513.0,1426.16,1427.72,1426.16,1427.72,513.0
2021-04-07 15:30:00,1426.58,1427.8,1426.58,1426.68,1825.0,1426.58,1427.8,1426.58,1426.68,1825.0
2021-04-07 15:35:00,1426.75,1427.23,1424.05,1424.05,1442.0,1426.75,1427.23,1424.05,1424.05,1442.0
2021-04-07 15:40:00,1424.13,1427.86,1424.02,1427.53,2000.0,1424.13,1427.86,1424.02,1427.53,2000.0
2021-04-07 15:45:00,1426.22,1427.53,1425.58,1427.53,1000.0,1426.22,1427.53,1425.58,1427.53,1000.0
2021-04-07 15:50:00,1425.72,1425.77,1423.02,1425.02,3382.0,1425.72,1425.77,1423.02,1425.02,3382.0
2021-04-07 15:55:00,1426.08,1426.08,1423.0,1423.28,5054.0,1426.08,1426.08,1423.0,1423.28,5054.0
2021-04-08 09:30:00,1421.22,1421.22,1418.68,1418.68,1517.0,1421.22,1421.22,1418.68,1418.68,1517.0
2021-04-08 09:35:00,1423.32,1423.32,1423.31,1423.32,100.0,1423.32,1423.32,1423.31,1423.32,100.0
2021-04-08 09:40:00,1423.11,1423.11,1416.31,1416.31,1151.0,1423.11,1423.11,1416.31,1416.31,1151.0
2021-04-08 09:45:00,1415.56,1422.5,1415.56,1422.49,1000.0,1415.56,1422.5,1415.56,1422.49,1000.0
2021-04-08 09:50:00,1422.49,1422.49,1422.49,1422.49,0.0,1422.49,1422.49,1422.49,1422.49,0.0
2021-04-08 09:55:00,1417.37,1417.38,1414.0,1414.0,300.0,1417.37,1417.38,1414.0,1414.0,300.0
2021-04-08 10:00:00,1413.31,1414.5,1412.06,1412.06,1106.0,1413.31,1414.5,1412.06,1412.06,1106.0
2021-04-08 10:05:00,1412.04,1412.41,1410.53,1410.73,900.0,1412.04,1412.41,1410.53,1410.73,900.0
2021-04-08 10:10:00,1411.97,1415.02,1410.2,1415.02,500.0,1411.97,1415.02,1410.2,1415.02,500.0
2021-04-08 10:15:00,1412.35,1412.35,1412.35,1412.35,100.0,1412.35,1412.35,1412.35,1412.35,100.0
2021-04-08 10:20:00,1412.38,1412.43,1410.43,1410.43,700.0,1412.38,1412.43,1410.43,1410.43,700.0
2021-04-08 10:25:00,1410.8,1412.54,1408.12,1411.96,1700.0,1410.8,1412.54,1408.12,1411.96,1700.0
2021-04-08 10:30:00,1412.0,1412.0,1412.0,1412.0,100.0,1412.0,1412.0,1412.0,1412.0,100.0
2021-04-08 10:35:00,1414.65,1417.84,1414.65,1416.42,600.0,1414.65,1417.84,1414.65,1416.42,600.0
2021-04-08 10:40:00,1416.16,1417.07,1414.01,1417.07,1466.0,1416.16,1417.07,1414.01,1417.07,1466.0
2021-04-08 10:45:00,1415.59,1416.02,1414.06,1414.4,600.0,1415.59,1416.02,1414.06,1414.4,600.0
2021-04-08 10:50:00,1413.2,1413.2,1413.2,1413.2,100.0,1413.2,1413.2,1413.2,1413.2,100.0
2021-04-08 10:55:00,1412.93,1413.03,1412.75,1412.75,500.0,1412.93,1413.03,1412.75,1412.75,500.0
2021-04-08 11:00:00,1414.0,1415.0,1413.87,1413.88,900.0,1414.0,1415.0,1413.87,1413.88,900.0
2021-04-08 11:05:00,1415.46,1415.46,1413.85,1413.85,200.0,1415.46,1415.46,1413.85,1413.85,200.0
2021-04-08 11:10:00,1415.66,1416.0,1415.66,1416.0,570.0,1415.66,1416.0,1415.66,1416.0,570.0
2021-04-08 11:15:00,1416.47,1416.47,1414.41,1416.1,2314.0,1416.47,1416.47,1414.41,1416.1,2314.0
2021-04-08 11:20:00,1416.0,1417.51,1415.39,1417.51,636.0,1416.0,1417.51,1415.39,1417.51,636.0
2021-04-08 11:25:00,1415.14,1415.14,1413.22,1415.01,700.0,1415.14,1415.14,1413.22,1415.01,700.0
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 11:35:00,1413.53,1413.53,1413.53,1413.53,0.0,1413.53,1413.53,1413.53,1413.53,0.0
2021-04-08 11:40:00,1413.53,1413.53,1413.53,1413.53,0.0,1413.53,1413.53,1413.53,1413.53,0.0
2021-04-08 11:45:00,1415.0,1417.06,1415.0,1417.06,519.0,1415.0,1417.06,1415.0,1417.06,519.0
2021-04-08 11:50:00,1417.06,1417.06,1417.06,1417.06,0.0,1417.06,1417.06,1417.06,1417.06,0.0
2021-04-08 11:55:00,1415.79,1415.79,1415.26,1415.26,300.0,1415.79,1415.79,1415.26,1415.26,300.0
2021-04-08 12:00:00,1415.26,1415.26,1415.26,1415.26,0.0,1415.26,1415.26,1415.26,1415.26,0.0
2021-04-08 12:05:00,1416.5,1416.5,1414.6,1414.61,500.0,1416.5,1416.5,1414.6,1414.61,500.0
2021-04-08 12:10:00,1415.5,1415.5,1414.57,1414.6,994.0,1415.5,1415.5,1414.57,1414.6,994.0
2021-04-08 12:15:00,1415.55,1415.55,1415.34,1415.34,300.0,1415.55,1415.55,1415.34,1415.34,300.0
2021-04-08 12:20:00,1416.0,1416.01,1416.0,1416.01,200.0,1416.0,1416.01,1416.0,1416.01,200.0
2021-04-08 12:25:00,1415.05,1415.79,1414.41,1414.99,1100.0,1415.05,1415.79,1414.41,1414.99,1100.0
2021-04-08 12:30:00,1415.8,1416.08,1415.8,1416.08,314.0,1415.8,1416.08,1415.8,1416.08,314.0
2021-04-08 12:35:00,1416.0,1416.56,1415.76,1416.34,1388.0,1416.0,1416.56,1415.76,1416.34,1388.0
2021-04-08 12:40:00,1415.74,1417.0,1414.93,1415.43,2255.0,1415.74,1417.0,1414.93,1415.43,2255.0
2021-04-08 12:45:00,1415.95,1415.95,1414.97,1415.69,800.0,1415.95,1415.95,1414.97,1415.69,800.0
2021-04-08 12:50:00,1415.99,1417.27,1415.99,1417.27,458.0,1415.99,1417.27,1415.99,1417.27,458.0
2021-04-08 12:55:00,1416.03,1416.57,1415.74,1416.57,400.0,1416.03,1416.57,1415.74,1416.57,400.0
2021-04-08 13:00:00,1414.94,1415.16,1413.27,1415.16,785.0,1414.94,1415.16,1413.27,1415.16,785.0
2021-04-08 13:05:00,1416.42,1416.42,1416.42,1416.42,100.0,1416.42,1416.42,1416.42,1416.42,100.0
2021-04-08 13:10:00,1416.42,1416.42,1416.42,1416.42,0.0,1416.42,1416.42,1416.42,1416.42,0.0
2021-04-08 13:15:00,1416.3,1417.11,1416.0,1417.11,600.0,1416.3,1417.11,1416.0,1417.11,600.0
2021-04-08 13:20:00,1416.5,1416.5,1415.08,1415.59,705.0,1416.5,1416.5,1415.08,1415.59,705.0
2021-04-08 13:25:00,1414.79,1414.79,1414.79,1414.79,100.0,1414.79,1414.79,1414.79,1414.79,100.0
2021-04-08 13:30:00,1417.04,1417.09,1414.01,1415.69,1947.0,1417.04,1417.09,1414.01,1415.69,1947.0
2021-04-08 13:35:00,1415.69,1415.69,1415.69,1415.69,100.0,1415.69,1415.69,1415.69,1415.69,100.0
2021-04-08 13:40:00,1415.01,1415.01,1415.01,1415.01,158.0,1415.01,1415.01,1415.01,1415.01,158.0
2021-04-08 13:45:00,1414.18,1414.18,1412.31,1413.23,900.0,1414.18,1414.18,1412.31,1413.23,900.0
2021-04-08 13:50:00,1413.23,1413.23,1413.23,1413.23,0.0,1413.23,1413.23,1413.23,1413.23,0.0
2021-04-08 13:55:00,1415.05,1415.05,1412.7,1412.7,427.0,1415.05,1415.05,1412.7,1412.7,427.0
2021-04-08 14:00:00,1413.23,1413.93,1413.23,1413.93,302.0,1413.23,1413.93,1413.23,1413.93,302.0
2021-04-08 14:05:00,1414.09,1414.93,1414.08,1414.78,432.0,1414.09,1414.93,1414.08,1414.78,432.0
2021-04-08 14:10:00,1414.22,1414.22,1412.69,1412.69,1440.0,1414.22,1414.22,1412.69,1412.69,1440.0
2021-04-08 14:15:00,1412.69,1412.69,1412.69,1412.69,0.0,1412.69,1412.69,1412.69,1412.69,0.0
2021-04-08 14:20:00,1413.65,1413.65,1413.39,1413.39,386.0,1413.65,1413.65,1413.39,1413.39,386.0
2021-04-08 14:25:00,1413.09,1413.09,1413.09,1413.09,100.0,1413.09,1413.09,1413.09,1413.09,100.0
2021-04-08 14:30:00,1413.21,1413.21,1412.78,1413.17,602.0,1413.21,1413.21,1412.78,1413.17,602.0
2021-04-08 14:35:00,1413.4,1413.41,1413.4,1413.4,100.0,1413.4,1413.41,1413.4,1413.4,100.0
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 14:45:00,1413.4,1413.4,1413.4,1413.4,0.0,1413.4,1413.4,1413.4,1413.4,0.0
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 14:55:00,1413.51,1413.51,1413.51,1413.51,0.0,1413.51,1413.51,1413.51,1413.51,0.0
2021-04-08 15:00:00,1413.51,1413.51,1413.51,1413.51,0.0,1413.51,1413.51,1413.51,1413.51,0.0
2021-04-08 15:05:00,1412.74,1414.54,1412.72,1414.44,1437.0,1412.74,1414.54,1412.72,1414.44,1437.0
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 15:15:00,1414.53,1414.53,1414.53,1414.53,0.0,1414.53,1414.53,1414.53,1414.53,0.0
2021-04-08 15:20:00,1415.75,1415.81,1415.75,1415.81,341.0,1415.75,1415.81,1415.75,1415.81,341.0
2021-04-08 15:25:00,1414.76,1414.9,1414.4,1414.4,1169.0,1414.76,1414.9,1414.4,1414.4,1169.0
2021-04-08 15:30:00,1416.33,1416.33,1415.83,1415.83,871.0,1416.33,1416.33,1415.83,1415.83,871.0
2021-04-08 15:35:00,1414.9,1415.28,1414.84,1415.28,2100.0,1414.9,1415.28,1414.84,1415.28,2100.0
2021-04-08 15:40:00,1414.86,1416.14,1414.43,1416.14,3139.0,1414.86,1416.14,1414.43,1416.14,3139.0
2021-04-08 15:45:00,1417.24,1417.24,1416.53,1416.53,500.0,1417.24,1417.24,1416.53,1416.53,500.0
2021-04-08 15:50:00,1416.58,1416.58,1414.89,1414.97,950.0,1416.58,1416.58,1414.89,1414.97,950.0
2021-04-08 15:55:00,1415.0,1418.39,1414.79,1417.51,2928.0,1415.0,1418.39,1414.79,1417.51,2928.0
2021-04-09 09:30:00,1422.27,1426.09,1414.58,1426.09,2439.0,1422.27,1426.09,1414.58,1426.09,2439.0
2021-04-09 09:35:00,1425.85,1428.29,1425.51,1425.51,738.0,1425.85,1428.29,1425.51,1425.51,738.0
2021-04-09 09:40:00,1427.49,1428.34,1426.39,1426.39,700.0,1427.49,1428.34,1426.39,1426.39,700.0
2021-04-09 09:45:00,1426.0,1426.02,1419.44,1419.44,1100.0,1426.0,1426.02,1419.44,1419.44,1100.0
2021-04-09 09:50:00,1419.36,1419.64,1418.53,1418.57,400.0,1419.36,1419.64,1418.53,1418.57,400.0
2021-04-09 09:55:00,1415.94,1416.21,1414.12,1414.13,300.0,1415.94,1416.21,1414.12,1414.13,300.0
2021-04-09 10:00:00,1413.5,1418.24,1413.5,1418.24,500.0,1413.5,1418.24,1413.5,1418.24,500.0
2021-04-09 10:05:00,1418.25,1420.58,1418.25,1420.16,900.0,1418.25,1420.58,1418.25,1420.16,900.0
2021-04-09 10:10:00,1418.12,1418.12,1414.93,1414.94,400.0,1418.12,1418.12,1414.93,1414.94,400.0
2021-04-09 10:15:00,1413.19,1413.19,1409.73,1410.25,700.0,1413.19,1413.19,1409.73,1410.25,700.0
2021-04-09 10:20:00,1411.21,1416.79,1410.89,1416.79,800.0,1411.21,1416.79,1410.89,1416.79,800.0
2021-04-09 10:25:00,1414.84,1420.81,1414.83,1420.81,437.0,1414.84,1420.81,1414.83,1420.81,437.0
2021-04-09 10:30:00,1419.51,1421.28,1419.51,1420.91,1400.0,1419.51,1421.28,1419.51,1420.91,1400.0
2021-04-09 10:35:00,1421.76,1421.76,1418.97,1419.55,1033.0,1421.76,1421.76,1418.97,1419.55,1033.0
2021-04-09 10:40:00,1420.12,1421.56,1420.0,1421.56,700.0,1420.12,1421.56,1420.0,1421.56,700.0
2021-04-09 10:45:00,1421.84,1421.84,1420.23,1421.17,1200.0,1421.84,1421.84,1420.23,1421.17,1200.0
2021-04-09 10:50:00,1418.89,1420.05,1418.89,1420.02,400.0,1418.89,1420.05,1418.89,1420.02,400.0
2021-04-09 10:55:00,1419.55,1420.5,1419.55,1420.5,400.0,1419.55,1420.5,1419.55,1420.5,400.0
2021-04-09 11:00:00,1419.42,1419.61,1417.81,1418.96,1517.0,1419.42,1419.61,1417.81,1418.96,1517.0
2021-04-09 11:05:00,1420.69,1420.83,1420.5,1420.64,412.0,1420.69,1420.83,1420.5,1420.64,412.0
2021-04-09 11:10:00,1418.27,1418.27,1418.27,1418.27,100.0,1418.27,1418.27,1418.27,1418.27,100.0
2021-04-09 11:15:00,1415.95,1415.95,1415.72,1415.72,302.0,1415.95,1415.95,1415.72,1415.72,302.0
2021-04-09 11:20:00,1416.53,1417.46,1416.04,1416.09,500.0,1416.53,1417.46,1416.04,1416.09,500.0
2021-04-09 11:25:00,1415.61,1415.61,1414.02,1414.15,710.0,1415.61,1415.61,1414.02,1414.15,710.0
2021-04-09 11:30:00,1413.77,1414.07,1411.44,1412.15,1436.0,1413.77,1414.07,1411.44,1412.15,1436.0
2021-04-09 11:35:00,1413.29,1414.4,1412.05,1414.4,1400.0,1413.29,1414.4,1412.05,1414.4,1400.0
2021-04-09 11:40:00,1414.4,1414.4,1414.4,1414.4,0.0,1414.4,1414.4,1414.4,1414.4,0.0
2021-04-09 11:45:00,1413.0,1413.69,1412.39,1412.39,1600.0,1413.0,1413.69,1412.39,1412.39,1600.0
2021-04-09 11:50:00,1413.3,1414.38,1412.24,1412.57,1202.0,1413.3,1414.38,1412.24,1412.57,1202.0
2021-04-09 11:55:00,1413.41,1413.46,1412.95,1413.0,900.0,1413.41,1413.46,1412.95,1413.0,900.0
2021-04-09 12:00:00,1414.23,1416.36,1413.14,1416.36,1175.0,1414.23,1416.36,1413.14,1416.36,1175.0
2021-04-09 12:05:00,1417.02,1419.0,1417.02,1419.0,680.0,1417.02,1419.0,1417.02,1419.0,680.0
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 12:15:00,1418.0,1418.0,1418.0,1418.0,0.0,1418.0,1418.0,1418.0,1418.0,0.0
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 12:25:00,1419.56,1419.56,1419.56,1419.56,0.0,1419.56,1419.56,1419.56,1419.56,0.0
2021-04-09 12:30:00,1420.54,1427.25,1420.54,1426.86,1300.0,1420.54,1427.25,1420.54,1426.86,1300.0
2021-04-09 12:35:00,1429.01,1429.01,1429.01,1429.01,100.0,1429.01,1429.01,1429.01,1429.01,100.0
2021-04-09 12:40:00,1429.12,1430.41,1428.91,1429.08,1675.0,1429.12,1430.41,1428.91,1429.08,1675.0
2021-04-09 12:45:00,1429.45,1429.45,1427.89,1428.91,500.0,1429.45,1429.45,1427.89,1428.91,500.0
2021-04-09 12:50:00,1429.78,1429.78,1429.78,1429.78,100.0,1429.78,1429.78,1429.78,1429.78,100.0
2021-04-09 12:55:00,1431.81,1432.81,1431.81,1432.07,900.0,1431.81,1432.81,1431.81,1432.07,900.0
2021-04-09 13:00:00,1433.86,1433.86,1431.77,1431.77,700.0,1433.86,1433.86,1431.77,1431.77,700.0
2021-04-09 13:05:00,1432.9,1435.28,1432.9,1433.62,710.0,1432.9,1435.28,1432.9,1433.62,710.0
2021-04-09 13:10:00,1434.71,1435.75,1433.33,1435.75,500.0,1434.71,1435.75,1433.33,1435.75,500.0
2021-04-09 13:15:00,1435.81,1436.24,1435.81,1436.24,400.0,1435.81,1436.24,1435.81,1436.24,400.0
2021-04-09 13:20:00,1435.33,1435.39,1435.05,1435.05,1128.0,1435.33,1435.39,1435.05,1435.05,1128.0
2021-04-09 13:25:00,1434.31,1435.89,1434.31,1435.88,600.0,1434.31,1435.89,1434.31,1435.88,600.0
2021-04-09 13:30:00,1437.44,1438.0,1434.57,1434.57,930.0,1437.44,1438.0,1434.57,1434.57,930.0
2021-04-09 13:35:00,1434.78,1436.58,1434.78,1436.15,500.0,1434.78,1436.58,1434.78,1436.15,500.0
2021-04-09 13:40:00,1439.64,1440.16,1439.64,1439.99,300.0,1439.64,1440.16,1439.64,1439.99,300.0
2021-04-09 13:45:00,1438.47,1438.49,1436.6,1438.49,900.0,1438.47,1438.49,1436.6,1438.49,900.0
2021-04-09 13:50:00,1438.21,1438.21,1436.43,1436.43,400.0,1438.21,1438.21,1436.43,1436.43,400.0
2021-04-09 13:55:00,1435.75,1437.01,1435.75,1437.01,300.0,1435.75,1437.01,1435.75,1437.01,300.0
2021-04-09 14:00:00,1438.12,1438.47,1437.16,1438.43,1500.0,1438.12,1438.47,1437.16,1438.43,1500.0
2021-04-09 14:05:00,1438.89,1438.89,1438.89,1438.89,100.0,1438.89,1438.89,1438.89,1438.89,100.0
2021-04-09 14:10:00,1437.78,1438.78,1437.77,1438.2,500.0,1437.78,1438.78,1437.77,1438.2,500.0
2021-04-09 14:15:00,1439.12,1439.72,1438.55,1438.55,617.0,1439.12,1439.72,1438.55,1438.55,617.0
2021-04-09 14:20:00,1436.65,1436.65,1434.96,1435.12,300.0,1436.65,1436.65,1434.96,1435.12,300.0
2021-04-09 14:25:00,1437.7,1437.95,1437.7,1437.95,351.0,1437.7,1437.95,1437.7,1437.95,351.0
2021-04-09 14:30:00,1437.95,1437.95,1437.95,1437.95,0.0,1437.95,1437.95,1437.95,1437.95,0.0
2021-04-09 14:35:00,1438.54,1438.75,1437.05,1438.75,948.0,1438.54,1438.75,1437.05,1438.75,948.0
2021-04-09 14:40:00,1440.2,1440.57,1438.12,1439.19,1101.0,1440.2,1440.57,1438.12,1439.19,1101.0
2021-04-09 14:45:00,1439.47,1440.47,1439.47,1440.47,200.0,1439.47,1440.47,1439.47,1440.47,200.0
2021-04-09 14:50:00,1440.59,1440.59,1439.52,1440.06,900.0,1440.59,1440.59,1439.52,1440.06,900.0
2021-04-09 14:55:00,1439.67,1440.12,1437.59,1437.59,2221.0,1439.67,1440.12,1437.59,1437.59,2221.0
2021-04-09 15:00:00,1437.46,1437.46,1437.2,1437.2,200.0,1437.46,1437.46,1437.2,1437.2,200.0
2021-04-09 15:05:00,1436.86,1436.88,1436.86,1436.88,324.0,1436.86,1436.88,1436.86,1436.88,324.0
2021-04-09 15:10:00,1439.19,1439.35,1436.44,1436.97,1245.0,1439.19,1439.35,1436.44,1436.97,1245.0
2021-04-09 15:15:00,1437.55,1438.73,1437.54,1438.73,700.0,1437.55,1438.73,1437.54,1438.73,700.0
2021-04-09 15:20:00,1438.71,1439.01,1438.0,1439.01,1000.0,1438.71,1439.01,1438.0,1439.01,1000.0
2021-04-09 15:25:00,1439.73,1441.22,1438.88,1440.05,1600.0,1439.73,1441.22,1438.88,1440.05,1600.0
2021-04-09 15:30:00,1440.78,1441.24,1437.81,1437.81,1500.0,1440.78,1441.24,1437.81,1437.81,1500.0
2021-04-09 15:35:00,1437.14,1437.14,1434.73,1434.73,1720.0,1437.14,1437.14,1434.73,1434.73,1720.0
2021-04-09 15:40:00,1435.66,1441.89,1435.66,1441.88,2183.0,1435.66,1441.89,1435.66,1441.88,2183.0
2021-04-09 15:45:00,1440.75,1441.16,1439.94,1439.95,1400.0,1440.75,1441.16,1439.94,1439.95,1400.0
2021-04-09 15:50:00,1439.95,1441.28,1437.82,1439.22,2219.0,1439.95,1441.28,1437.82,1439.22,2219.0
2021-04-09 15:55:00,1438.37,1441.31,1437.12,1437.3,6104.0,1438.37,1441.31,1437.12,1437.3,6104.0
2021-04-12 09:30:00,1439.8,1443.41,1439.8,1439.83,2674.0,1439.8,1443.41,1439.8,1439.83,2674.0
2021-04-12 09:35:00,1439.91,1439.91,1439.91,1439.91,100.0,1439.91,1439.91,1439.91,1439.91,100.0
2021-04-12 09:40:00,1441.02,1441.02,1441.01,1441.02,200.0,1441.02,1441.02,1441.01,1441.02,200.0
2021-04-12 09:45:00,1437.68,1443.99,1437.66,1442.46,1000.0,1437.68,1443.99,1437.66,1442.46,1000.0
2021-04-12 09:50:00,1442.21,1442.21,1442.21,1442.21,100.0,1442.21,1442.21,1442.21,1442.21,100.0
2021-04-12 09:55:00,1443.71,1443.71,1443.29,1443.31,500.0,1443.71,1443.71,1443.29,1443.31,500.0
2021-04-12 10:00:00,1444.26,1444.32,1441.02,1443.15,1214.0,1444.26,1444.32,1441.02,1443.15,1214.0
2021-04-12 10:05:00,1443.98,1444.0,1442.98,1443.06,400.0,1443.98,1444.0,1442.98,1443.06,400.0
2021-04-12 10:10:00,1443.45,1443.45,1440.61,1440.61,520.0,1443.45,1443.45,1440.61,1440.61,520.0
2021-04-12 10:15:00,1442.47,1442.47,1441.34,1441.71,400.0,1442.47,1442.47,1441.34,1441.71,400.0
2021-04-12 10:20:00,1442.25,1443.33,1442.25,1442.59,700.0,1442.25,1443.33,1442.25,1442.59,700.0
2021-04-12 10:25:00,1442.88,1443.58,1441.38,1442.2,1814.0,1442.88,1443.58,1441.38,1442.2,1814.0
2021-04-12 10:30:00,1441.84,1443.19,1441.83,1442.35,300.0,1441.84,1443.19,1441.83,1442.35,300.0
2021-04-12 10:35:00,1442.2,1444.14,1440.64,1443.89,1700.0,1442.2,1444.14,1440.64,1443.89,1700.0
2021-04-12 10:40:00,1444.45,1444.86,1443.98,1444.86,538.0,1444.45,1444.86,1443.98,1444.86,538.0
2021-04-12 10:45:00,1444.86,1444.86,1443.87,1443.87,400.0,1444.86,1444.86,1443.87,1443.87,400.0
2021-04-12 10:50:00,1443.86,1445.29,1443.42,1445.19,900.0,1443.86,1445.29,1443.42,1445.19,900.0
2021-04-12 10:55:00,1445.67,1445.67,1443.11,1443.11,790.0,1445.67,1445.67,1443.11,1443.11,790.0
2021-04-12 11:00:00,1442.38,1443.07,1442.38,1443.07,300.0,1442.38,1443.07,1442.38,1443.07,300.0
2021-04-12 11:05:00,1442.42,1443.66,1441.06,1443.66,839.0,1442.42,1443.66,1441.06,1443.66,839.0
2021-04-12 11:10:00,1440.79,1443.73,1440.79,1442.63,700.0,1440.79,1443.73,1440.79,1442.63,700.0
2021-04-12 11:15:00,1442.58,1443.5,1440.58,1441.81,700.0,1442.58,1443.5,1440.58,1441.81,700.0
2021-04-12 11:20:00,1441.64,1443.32,1441.49,1442.76,1869.0,1441.64,1443.32,1441.49,1442.76,1869.0
2021-04-12 11:25:00,1442.84,1443.0,1442.5,1443.0,405.0,1442.84,1443.0,1442.5,1443.0,405.0
2021-04-12 11:30:00,1442.13,1442.13,1442.12,1442.13,100.0,1442.13,1442.13,1442.12,1442.13,100.0
2021-04-12 11:35:00,1443.08,1444.05,1442.48,1442.97,900.0,1443.08,1444.05,1442.48,1442.97,900.0
2021-04-12 11:40:00,1442.97,1442.97,1442.97,1442.97,0.0,1442.97,1442.97,1442.97,1442.97,0.0
2021-04-12 11:45:00,1442.65,1442.65,1442.42,1442.42,200.0,1442.65,1442.65,1442.42,1442.42,200.0
2021-04-12 11:50:00,1441.73,1444.76,1441.73,1443.3,400.0,1441.73,1444.76,1441.73,1443.3,400.0
2021-04-12 11:55:00,1443.57,1444.77,1442.5,1443.5,1423.0,1443.57,1444.77,1442.5,1443.5,1423.0
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 12:05:00,1442.52,1442.52,1442.52,1442.52,0.0,1442.52,1442.52,1442.52,1442.52,0.0
2021-04-12 12:10:00,1443.25,1443.25,1440.77,1442.13,703.0,1443.25,1443.25,1440.77,1442.13,703.0
2021-04-12 12:15:00,1442.11,1442.11,1441.23,1441.23,200.0,1442.11,1442.11,1441.23,1441.23,200.0
2021-04-12 12:20:00,1440.41,1440.61,1440.41,1440.61,200.0,1440.41,1440.61,1440.41,1440.61,200.0
2021-04-12 12:25:00,1440.46,1440.46,1438.81,1438.81,401.0,1440.46,1440.46,1438.81,1438.81,401.0
2021-04-12 12:30:00,1439.22,1439.86,1439.22,1439.86,200.0,1439.22,1439.86,1439.22,1439.86,200.0
2021-04-12 12:35:00,1439.92,1439.92,1438.64,1438.96,300.0,1439.92,1439.92,1438.64,1438.96,300.0
2021-04-12 12:40:00,1438.96,1438.96,1438.96,1438.96,0.0,1438.96,1438.96,1438.96,1438.96,0.0
2021-04-12 12:45:00,1440.59,1440.59,1440.59,1440.59,100.0,1440.59,1440.59,1440.59,1440.59,100.0
2021-04-12 12:50:00,1438.61,1439.11,1438.56,1438.56,500.0,1438.61,1439.11,1438.56,1438.56,500.0
2021-04-12 12:55:00,1436.92,1437.21,1436.62,1436.62,600.0,1436.92,1437.21,1436.62,1436.62,600.0
2021-04-12 13:00:00,1434.08,1434.08,1434.08,1434.08,101.0,1434.08,1434.08,1434.08,1434.08,101.0
2021-04-12 13:05:00,1433.49,1434.3,1433.49,1434.3,485.0,1433.49,1434.3,1433.49,1434.3,485.0
2021-04-12 13:10:00,1434.27,1434.75,1434.27,1434.75,200.0,1434.27,1434.75,1434.27,1434.75,200.0
2021-04-12 13:15:00,1434.77,1434.77,1434.07,1434.07,200.0,1434.77,1434.77,1434.07,1434.07,200.0
2021-04-12 13:20:00,1434.07,1436.06,1434.07,1436.06,835.0,1434.07,1436.06,1434.07,1436.06,835.0
2021-04-12 13:25:00,1436.89,1438.02,1436.89,1438.02,300.0,1436.89,1438.02,1436.89,1438.02,300.0
2021-04-12 13:30:00,1438.46,1439.24,1438.34,1439.24,900.0,1438.46,1439.24,1438.34,1439.24,900.0
2021-04-12 13:35:00,1439.24,1441.0,1439.23,1441.0,1101.0,1439.24,1441.0,1439.23,1441.0,1101.0
2021-04-12 13:40:00,1440.49,1441.9,1440.48,1441.22,730.0,1440.49,1441.9,1440.48,1441.22,730.0
2021-04-12 13:45:00,1441.98,1441.98,1439.45,1439.46,600.0,1441.98,1441.98,1439.45,1439.46,600.0
2021-04-12 13:50:00,1439.89,1442.58,1439.89,1442.58,700.0,1439.89,1442.58,1439.89,1442.58,700.0
2021-04-12 13:55:00,1442.14,1442.28,1441.12,1441.12,700.0,1442.14,1442.28,1441.12,1441.12,700.0
2021-04-12 14:00:00,1443.07,1443.07,1442.24,1442.25,1300.0,1443.07,1443.07,1442.24,1442.25,1300.0
2021-04-12 14:05:00,1442.03,1442.15,1441.1,1441.12,1518.0,1442.03,1442.15,1441.1,1441.12,1518.0
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 14:15:00,1442.02,1442.02,1442.02,1442.02,0.0,1442.02,1442.02,1442.02,1442.02,0.0
2021-04-12 14:20:00,1443.89,1443.89,1443.0,1443.01,939.0,1443.89,1443.89,1443.0,1443.01,939.0
2021-04-12 14:25:00,1443.03,1443.79,1442.11,1442.45,2521.0,1443.03,1443.79,1442.11,1442.45,2521.0
2021-04-12 14:30:00,1443.64,1443.64,1443.04,1443.04,200.0,1443.64,1443.64,1443.04,1443.04,200.0
2021-04-12 14:35:00,1442.89,1443.94,1442.88,1442.89,1400.0,1442.89,1443.94,1442.88,1442.89,1400.0
2021-04-12 14:40:00,1442.14,1444.15,1442.14,1444.15,1557.0,1442.14,1444.15,1442.14,1444.15,1557.0
2021-04-12 14:45:00,1445.39,1447.54,1445.39,1447.54,439.0,1445.39,1447.54,1445.39,1447.54,439.0
2021-04-12 14:50:00,1446.9,1447.92,1446.9,1447.4,400.0,1446.9,1447.92,1446.9,1447.4,400.0
2021-04-12 14:55:00,1448.2,1448.55,1447.61,1448.55,1119.0,1448.2,1448.55,1447.61,1448.55,1119.0
2021-04-12 15:00:00,1449.82,1449.88,1448.23,1448.78,600.0,1449.82,1449.88,1448.23,1448.78,600.0
2021-04-12 15:05:00,1448.2,1448.29,1447.6,1448.29,1200.0,1448.2,1448.29,1447.6,1448.29,1200.0
2021-04-12 15:10:00,1448.2,1450.89,1447.59,1450.74,1546.0,1448.2,1450.89,1447.59,1450.74,1546.0
2021-04-12 15:15:00,1450.72,1452.83,1450.34,1452.83,874.0,1450.72,1452.83,1450.34,1452.83,874.0
2021-04-12 15:20:00,1453.39,1453.4,1452.11,1452.28,901.0,1453.39,1453.4,1452.11,1452.28,901.0
2021-04-12 15:25:00,1452.83,1454.96,1451.65,1454.11,1799.0,1452.83,1454.96,1451.65,1454.11,1799.0
2021-04-12 15:30:00,1454.71,1455.75,1454.11,1455.75,1847.0,1454.71,1455.75,1454.11,1455.75,1847.0
2021-04-12 15:35:00,1456.39,1458.18,1456.05,1456.5,1401.0,1456.39,1458.18,1456.05,1456.5,1401.0
2021-04-12 15:40:00,1457.12,1457.93,1454.14,1454.79,1873.0,1457.12,1457.93,1454.14,1454.79,1873.0
2021-04-12 15:45:00,1455.43,1456.19,1451.58,1452.16,2200.0,1455.43,1456.19,1451.58,1452.16,2200.0
2021-04-12 15:50:00,1452.09,1454.0,1452.05,1453.11,2702.0,1452.09,1454.0,1452.05,1453.11,2702.0
2021-04-12 15:55:00,1452.24,1454.77,1451.61,1454.77,8234.0,1452.24,1454.77,1451.61,1454.77,8234.0
2021-04-13 09:30:00,1454.91,1454.91,1447.28,1447.28,1481.0,1454.91,1454.91,1447.28,1447.28,1481.0
2021-04-13 09:35:00,1447.98,1447.98,1443.1,1443.1,400.0,1447.98,1447.98,1443.1,1443.1,400.0
2021-04-13 09:40:00,1443.03,1443.03,1440.1,1440.1,300.0,1443.03,1443.03,1440.1,1440.1,300.0
2021-04-13 09:45:00,1445.39,1445.39,1445.39,1445.39,100.0,1445.39,1445.39,1445.39,1445.39,100.0
2021-04-13 09:50:00,1447.22,1447.22,1442.33,1442.33,270.0,1447.22,1447.22,1442.33,1442.33,270.0
2021-04-13 09:55:00,1441.94,1441.94,1441.94,1441.94,100.0,1441.94,1441.94,1441.94,1441.94,100.0
2021-04-13 10:00:00,1443.03,1444.73,1442.48,1442.48,2311.0,1443.03,1444.73,1442.48,1442.48,2311.0
2021-04-13 10:05:00,1442.14,1442.18,1442.14,1442.18,400.0,1442.14,1442.18,1442.14,1442.18,400.0
2021-04-13 10:10:00,1440.19,1441.56,1440.19,1441.56,200.0,1440.19,1441.56,1440.19,1441.56,200.0
2021-04-13 10:15:00,1439.69,1440.7,1437.56,1440.08,3600.0,1439.69,1440.7,1437.56,1440.08,3600.0
2021-04-13 10:20:00,1438.23,1440.3,1438.23,1440.02,454.0,1438.23,1440.3,1438.23,1440.02,454.0
2021-04-13 10:25:00,1438.92,1438.92,1437.85,1437.86,700.0,1438.92,1438.92,1437.85,1437.86,700.0
2021-04-13 10:30:00,1437.99,1437.99,1436.01,1436.01,300.0,1437.99,1437.99,1436.01,1436.01,300.0
2021-04-13 10:35:00,1435.02,1437.89,1435.02,1437.72,707.0,1435.02,1437.89,1435.02,1437.72,707.0
2021-04-13 10:40:00,1437.72,1437.72,1437.72,1437.72,0.0,1437.72,1437.72,1437.72,1437.72,0.0
2021-04-13 10:45:00,1437.01,1437.81,1434.7,1436.17,3394.0,1437.01,1437.81,1434.7,1436.17,3394.0
2021-04-13 10:50:00,1437.36,1437.36,1436.13,1436.13,700.0,1437.36,1437.36,1436.13,1436.13,700.0
2021-04-13 10:55:00,1438.12,1438.12,1437.44,1437.77,400.0,1438.12,1438.12,1437.44,1437.77,400.0
2021-04-13 11:00:00,1438.42,1438.42,1435.64,1436.94,800.0,1438.42,1438.42,1435.64,1436.94,800.0
2021-04-13 11:05:00,1437.77,1437.77,1437.01,1437.39,400.0,1437.77,1437.77,1437.01,1437.39,400.0
2021-04-13 11:10:00,1437.3,1437.3,1434.7,1436.12,700.0,1437.3,1437.3,1434.7,1436.12,700.0
2021-04-13 11:15:00,1436.5,1436.5,1435.76,1436.5,700.0,1436.5,1436.5,1435.76,1436.5,700.0
2021-04-13 11:20:00,1437.42,1437.61,1435.81,1436.21,1200.0,1437.42,1437.61,1435.81,1436.21,1200.0
2021-04-13 11:25:00,1435.73,1435.73,1435.73,1435.73,100.0,1435.73,1435.73,1435.73,1435.73,100.0
2021-04-13 11:30:00,1436.35,1437.15,1435.63,1437.15,400.0,1436.35,1437.15,1435.63,1437.15,400.0
2021-04-13 11:35:00,1436.49,1436.49,1436.49,1436.49,100.0,1436.49,1436.49,1436.49,1436.49,100.0
2021-04-13 11:40:00,1436.19,1436.19,1435.65,1435.65,301.0,1436.19,1436.19,1435.65,1435.65,301.0
2021-04-13 11:45:00,1435.64,1436.48,1435.33,1435.63,1401.0,1435.64,1436.48,1435.33,1435.63,1401.0
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 11:55:00,1435.05,1435.05,1435.05,1435.05,0.0,1435.05,1435.05,1435.05,1435.05,0.0
2021-04-13 12:00:00,1434.64,1434.64,1434.64,1434.64,202.0,1434.64,1434.64,1434.64,1434.64,202.0
2021-04-13 12:05:00,1433.71,1433.93,1433.01,1433.85,500.0,1433.71,1433.93,1433.01,1433.85,500.0
2021-04-13 12:10:00,1435.89,1435.89,1435.89,1435.89,150.0,1435.89,1435.89,1435.89,1435.89,150.0
2021-04-13 12:15:00,1435.87,1435.87,1435.86,1435.87,200.0,1435.87,1435.87,1435.86,1435.87,200.0
2021-04-13 12:20:00,1436.11,1437.33,1435.81,1435.85,1601.0,1436.11,1437.33,1435.81,1435.85,1601.0
2021-04-13 12:25:00,1436.01,1436.26,1435.59,1436.26,500.0,1436.01,1436.26,1435.59,1436.26,500.0
2021-04-13 12:30:00,1436.26,1436.26,1436.25,1436.26,100.0,1436.26,1436.26,1436.25,1436.26,100.0
2021-04-13 12:35:00,1435.54,1437.12,1435.54,1436.31,500.0,1435.54,1437.12,1435.54,1436.31,500.0
2021-04-13 12:40:00,1435.49,1436.97,1433.67,1435.77,900.0,1435.49,1436.97,1433.67,1435.77,900.0
2021-04-13 12:45:00,1435.51,1435.56,1434.05,1434.05,706.0,1435.51,1435.56,1434.05,1434.05,706.0
2021-04-13 12:50:00,1434.05,1434.05,1434.05,1434.05,0.0,1434.05,1434.05,1434.05,1434.05,0.0
2021-04-13 12:55:00,1435.31,1435.31,1432.9,1432.9,1100.0,1435.31,1435.31,1432.9,1432.9,1100.0
2021-04-13 13:00:00,1433.62,1433.62,1432.65,1432.65,700.0,1433.62,1433.62,1432.65,1432.65,700.0
2021-04-13 13:05:00,1431.57,1433.46,1431.57,1432.57,500.0,1431.57,1433.46,1431.57,1432.57,500.0
2021-04-13 13:10:00,1432.69,1432.69,1432.69,1432.69,100.0,1432.69,1432.69,1432.69,1432.69,100.0
2021-04-13 13:15:00,1432.58,1433.18,1432.36,1432.36,600.0,1432.58,1433.18,1432.36,1432.36,600.0
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 13:25:00,1432.34,1432.34,1432.34,1432.34,0.0,1432.34,1432.34,1432.34,1432.34,0.0
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 13:35:00,1431.0,1431.0,1431.0,1431.0,0.0,1431.0,1431.0,1431.0,1431.0,0.0
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 13:45:00,1430.86,1430.86,1430.86,1430.86,0.0,1430.86,1430.86,1430.86,1430.86,0.0
2021-04-13 13:50:00,1431.25,1431.25,1431.13,1431.13,200.0,1431.25,1431.25,1431.13,1431.13,200.0
2021-04-13 13:55:00,1432.27,1433.27,1432.26,1433.27,200.0,1432.27,1433.27,1432.26,1433.27,200.0
2021-04-13 14:00:00,1434.84,1434.85,1433.39,1434.29,400.0,1434.84,1434.85,1433.39,1434.29,400.0
2021-04-13 14:05:00,1434.35,1434.35,1434.35,1434.35,100.0,1434.35,1434.35,1434.35,1434.35,100.0
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 14:15:00,1435.25,1435.25,1435.25,1435.25,0.0,1435.25,1435.25,1435.25,1435.25,0.0
2021-04-13 14:20:00,1435.91,1436.0,1435.53,1435.89,600.0,1435.91,1436.0,1435.53,1435.89,600.0
2021-04-13 14:25:00,1435.82,1435.87,1434.58,1434.58,400.0,1435.82,1435.87,1434.58,1434.58,400.0
2021-04-13 14:30:00,1435.15,1435.27,1434.23,1434.23,836.0,1435.15,1435.27,1434.23,1434.23,836.0
2021-04-13 14:35:00,1433.89,1433.89,1433.21,1433.21,201.0,1433.89,1433.89,1433.21,1433.21,201.0
2021-04-13 14:40:00,1433.16,1435.42,1433.16,1435.42,300.0,1433.16,1435.42,1433.16,1435.42,300.0
2021-04-13 14:45:00,1434.25,1434.25,1434.0,1434.0,300.0,1434.25,1434.25,1434.0,1434.0,300.0
2021-04-13 14:50:00,1435.69,1435.69,1434.24,1434.66,800.0,1435.69,1435.69,1434.24,1434.66,800.0
2021-04-13 14:55:00,1435.71,1436.52,1435.16,1435.16,733.0,1435.71,1436.52,1435.16,1435.16,733.0
2021-04-13 15:00:00,1436.61,1436.61,1435.03,1435.03,815.0,1436.61,1436.61,1435.03,1435.03,815.0
2021-04-13 15:05:00,1435.45,1435.45,1433.94,1433.94,200.0,1435.45,1435.45,1433.94,1433.94,200.0
2021-04-13 15:10:00,1433.78,1434.9,1433.6,1434.9,503.0,1433.78,1434.9,1433.6,1434.9,503.0
2021-04-13 15:15:00,1433.62,1433.62,1431.54,1431.97,902.0,1433.62,1433.62,1431.54,1431.97,902.0
2021-04-13 15:20:00,1434.03,1434.88,1431.75,1432.13,2002.0,1434.03,1434.88,1431.75,1432.13,2002.0
2021-04-13 15:25:00,1432.86,1432.86,1430.79,1431.96,622.0,1432.86,1432.86,1430.79,1431.96,622.0
2021-04-13 15:30:00,1433.03,1433.03,1431.42,1431.5,1209.0,1433.03,1433.03,1431.42,1431.5,1209.0
2021-04-13 15:35:00,1432.06,1432.46,1430.5,1431.89,1204.0,1432.06,1432.46,1430.5,1431.89,1204.0
2021-04-13 15:40:00,1432.49,1433.09,1430.71,1431.22,931.0,1432.49,1433.09,1430.71,1431.22,931.0
2021-04-13 15:45:00,1432.4,1434.05,1431.49,1432.31,628.0,1432.4,1434.05,1431.49,1432.31,628.0
2021-04-13 15:50:00,1432.0,1434.41,1431.69,1434.16,2251.0,1432.0,1434.41,1431.69,1434.16,2251.0
2021-04-13 15:55:00,1433.59,1435.52,1433.55,1434.03,2802.0,1433.59,1435.52,1433.55,1434.03,2802.0
2021-04-14 09:30:00,1437.85,1437.85,1425.0,1425.63,2455.0,1437.85,1437.85,1425.0,1425.63,2455.0
2021-04-14 09:35:00,1424.58,1426.94,1424.1,1425.76,900.0,1424.58,1426.94,1424.1,1425.76,900.0
2021-04-14 09:40:00,1425.04,1425.57,1424.1,1425.51,1453.0,1425.04,1425.57,1424.1,1425.51,1453.0
2021-04-14 09:45:00,1424.92,1427.47,1424.11,1424.17,2370.0,1424.92,1427.47,1424.11,1424.17,2370.0
2021-04-14 09:50:00,1424.67,1427.31,1424.67,1427.0,700.0,1424.67,1427.31,1424.67,1427.0,700.0
2021-04-14 09:55:00,1429.06,1429.06,1429.06,1429.06,100.0,1429.06,1429.06,1429.06,1429.06,100.0
2021-04-14 10:00:00,1430.4,1431.84,1429.64,1429.64,300.0,1430.4,1431.84,1429.64,1429.64,300.0
2021-04-14 10:05:00,1431.88,1431.88,1430.0,1431.4,500.0,1431.88,1431.88,1430.0,1431.4,500.0
2021-04-14 10:10:00,1429.38,1429.38,1427.88,1427.88,200.0,1429.38,1429.38,1427.88,1427.88,200.0
2021-04-14 10:15:00,1428.12,1428.46,1426.81,1428.46,600.0,1428.12,1428.46,1426.81,1428.46,600.0
2021-04-14 10:20:00,1426.37,1430.75,1426.36,1429.4,802.0,1426.37,1430.75,1426.36,1429.4,802.0
2021-04-14 10:25:00,1432.44,1432.47,1429.76,1432.47,303.0,1432.44,1432.47,1429.76,1432.47,303.0
2021-04-14 10:30:00,1429.91,1431.74,1429.91,1431.6,1063.0,1429.91,1431.74,1429.91,1431.6,1063.0
2021-04-14 10:35:00,1433.81,1434.25,1433.03,1434.25,500.0,1433.81,1434.25,1433.03,1434.25,500.0
2021-04-14 10:40:00,1434.29,1438.23,1434.14,1436.0,1895.0,1434.29,1438.23,1434.14,1436.0,1895.0
2021-04-14 10:45:00,1435.28,1435.28,1433.01,1433.89,600.0,1435.28,1435.28,1433.01,1433.89,600.0
2021-04-14 10:50:00,1432.9,1433.59,1430.64,1431.59,812.0,1432.9,1433.59,1430.64,1431.59,812.0
2021-04-14 10:55:00,1431.59,1432.66,1431.59,1431.6,300.0,1431.59,1432.66,1431.59,1431.6,300.0
2021-04-14 11:00:00,1433.08,1435.24,1433.08,1435.24,600.0,1433.08,1435.24,1433.08,1435.24,600.0
2021-04-14 11:05:00,1438.15,1438.66,1438.15,1438.66,400.0,1438.15,1438.66,1438.15,1438.66,400.0
2021-04-14 11:10:00,1437.53,1437.87,1436.04,1436.99,803.0,1437.53,1437.87,1436.04,1436.99,803.0
2021-04-14 11:15:00,1436.08,1439.74,1436.08,1439.74,844.0,1436.08,1439.74,1436.08,1439.74,844.0
2021-04-14 11:20:00,1439.32,1442.24,1439.32,1441.85,1600.0,1439.32,1442.24,1439.32,1441.85,1600.0
2021-04-14 11:25:00,1440.95,1441.55,1439.46,1441.55,1000.0,1440.95,1441.55,1439.46,1441.55,1000.0
2021-04-14 11:30:00,1443.03,1443.03,1443.03,1443.03,100.0,1443.03,1443.03,1443.03,1443.03,100.0
2021-04-14 11:35:00,1444.0,1444.0,1444.0,1444.0,100.0,1444.0,1444.0,1444.0,1444.0,100.0
2021-04-14 11:40:00,1444.0,1444.0,1444.0,1444.0,0.0,1444.0,1444.0,1444.0,1444.0,0.0
2021-04-14 11:45:00,1445.16,1445.77,1443.97,1445.77,604.0,1445.16,1445.77,1443.97,1445.77,604.0
2021-04-14 11:50:00,1443.92,1443.99,1440.85,1442.28,1865.0,1443.92,1443.99,1440.85,1442.28,1865.0
2021-04-14 11:55:00,1441.16,1443.99,1441.16,1443.13,600.0,1441.16,1443.99,1441.16,1443.13,600.0
2021-04-14 12:00:00,1442.75,1444.0,1442.7,1442.7,900.0,1442.75,1444.0,1442.7,1442.7,900.0
2021-04-14 12:05:00,1443.33,1444.25,1442.7,1442.7,300.0,1443.33,1444.25,1442.7,1442.7,300.0
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 12:15:00,1442.23,1442.23,1442.23,1442.23,0.0,1442.23,1442.23,1442.23,1442.23,0.0
2021-04-14 12:20:00,1442.57,1442.57,1442.23,1442.23,200.0,1442.57,1442.57,1442.23,1442.23,200.0
2021-04-14 12:25:00,1442.28,1443.38,1442.28,1442.89,400.0,1442.28,1443.38,1442.28,1442.89,400.0
2021-04-14 12:30:00,1442.89,1442.89,1442.89,1442.89,0.0,1442.89,1442.89,1442.89,1442.89,0.0
2021-04-14 12:35:00,1442.94,1442.94,1442.94,1442.94,100.0,1442.94,1442.94,1442.94,1442.94,100.0
2021-04-14 12:40:00,1443.57,1443.57,1443.57,1443.57,100.0,1443.57,1443.57,1443.57,1443.57,100.0
2021-04-14 12:45:00,1445.44,1445.44,1445.44,1445.44,100.0,1445.44,1445.44,1445.44,1445.44,100.0
2021-04-14 12:50:00,1445.24,1445.24,1444.49,1444.49,200.0,1445.24,1445.24,1444.49,1444.49,200.0
2021-04-14 12:55:00,1444.57,1446.44,1444.57,1446.04,400.0,1444.57,1446.44,1444.57,1446.04,400.0
2021-04-14 13:00:00,1446.33,1446.33,1444.93,1444.93,965.0,1446.33,1446.33,1444.93,1444.93,965.0
2021-04-14 13:05:00,1446.32,1446.32,1446.31,1446.32,100.0,1446.32,1446.32,1446.31,1446.32,100.0
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 13:15:00,1445.35,1445.35,1445.35,1445.35,0.0,1445.35,1445.35,1445.35,1445.35,0.0
2021-04-14 13:20:00,1446.13,1446.2,1446.13,1446.2,200.0,1446.13,1446.2,1446.13,1446.2,200.0
2021-04-14 13:25:00,1447.03,1447.7,1447.02,1447.68,489.0,1447.03,1447.7,1447.02,1447.68,489.0
2021-04-14 13:30:00,1449.0,1450.0,1447.57,1447.57,1254.0,1449.0,1450.0,1447.57,1447.57,1254.0
2021-04-14 13:35:00,1447.38,1448.81,1446.58,1448.65,1248.0,1447.38,1448.81,1446.58,1448.65,1248.0
2021-04-14 13:40:00,1449.44,1449.96,1449.44,1449.93,401.0,1449.44,1449.96,1449.44,1449.93,401.0
2021-04-14 13:45:00,1450.54,1451.05,1450.28,1450.28,300.0,1450.54,1451.05,1450.28,1450.28,300.0
2021-04-14 13:50:00,1450.35,1450.35,1448.32,1448.32,968.0,1450.35,1450.35,1448.32,1448.32,968.0
2021-04-14 13:55:00,1450.69,1451.41,1450.57,1450.74,3691.0,1450.69,1451.41,1450.57,1450.74,3691.0
2021-04-14 14:00:00,1450.53,1452.86,1450.53,1452.86,408.0,1450.53,1452.86,1450.53,1452.86,408.0
2021-04-14 14:05:00,1450.73,1450.73,1450.73,1450.73,100.0,1450.73,1450.73,1450.73,1450.73,100.0
2021-04-14 14:10:00,1451.81,1451.81,1451.8,1451.81,100.0,1451.81,1451.81,1451.8,1451.81,100.0
2021-04-14 14:15:00,1452.01,1452.01,1450.39,1451.19,1450.0,1452.01,1452.01,1450.39,1451.19,1450.0
2021-04-14 14:20:00,1451.19,1451.19,1451.19,1451.19,0.0,1451.19,1451.19,1451.19,1451.19,0.0
2021-04-14 14:25:00,1452.39,1453.48,1451.74,1451.74,868.0,1452.39,1453.48,1451.74,1451.74,868.0
2021-04-14 14:30:00,1451.85,1451.85,1450.43,1450.44,700.0,1451.85,1451.85,1450.43,1450.44,700.0
2021-04-14 14:35:00,1452.31,1453.89,1452.31,1453.88,200.0,1452.31,1453.89,1452.31,1453.88,200.0
2021-04-14 14:40:00,1453.22,1454.89,1453.22,1454.51,500.0,1453.22,1454.89,1453.22,1454.51,500.0
2021-04-14 14:45:00,1454.96,1454.96,1453.22,1453.22,700.0,1454.96,1454.96,1453.22,1453.22,700.0
2021-04-14 14:50:00,1451.37,1451.84,1451.31,1451.35,500.0,1451.37,1451.84,1451.31,1451.35,500.0
2021-04-14 14:55:00,1451.51,1453.46,1451.51,1453.46,696.0,1451.51,1453.46,1451.51,1453.46,696.0
2021-04-14 15:00:00,1452.33,1453.74,1452.33,1452.4,600.0,1452.33,1453.74,1452.33,1452.4,600.0
2021-04-14 15:05:00,1452.34,1454.99,1452.34,1454.99,430.0,1452.34,1454.99,1452.34,1454.99,430.0
2021-04-14 15:10:00,1453.48,1453.48,1451.55,1452.17,1293.0,1453.48,1453.48,1451.55,1452.17,1293.0
2021-04-14 15:15:00,1453.75,1453.75,1452.4,1452.4,200.0,1453.75,1453.75,1452.4,1452.4,200.0
2021-04-14 15:20:00,1453.25,1453.25,1452.23,1452.68,900.0,1453.25,1453.25,1452.23,1452.68,900.0
2021-04-14 15:25:00,1452.35,1455.09,1452.35,1454.82,900.0,1452.35,1455.09,1452.35,1454.82,900.0
2021-04-14 15:30:00,1454.89,1455.36,1454.2,1454.2,2019.0,1454.89,1455.36,1454.2,1454.2,2019.0
2021-04-14 15:35:00,1454.2,1455.11,1452.45,1452.45,2800.0,1454.2,1455.11,1452.45,1452.45,2800.0
2021-04-14 15:40:00,1452.52,1452.52,1448.92,1450.16,800.0,1452.52,1452.52,1448.92,1450.16,800.0
2021-04-14 15:45:00,1451.9,1451.9,1450.68,1450.98,1233.0,1451.9,1451.9,1450.68,1450.98,1233.0
2021-04-14 15:50:00,1451.87,1452.41,1447.62,1452.34,3797.0,1451.87,1452.41,1447.62,1452.34,3797.0
2021-04-14 15:55:00,1452.04,1452.49,1448.92,1452.02,7829.0,1452.04,1452.49,1448.92,1452.02,7829.0
2021-04-15 09:30:00,1451.01,1452.68,1450.72,1452.08,1261.0,1451.01,1452.68,1450.72,1452.08,1261.0
2021-04-15 09:35:00,1454.86,1454.87,1453.0,1453.0,300.0,1454.86,1454.87,1453.0,1453.0,300.0
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 09:45:00,1454.2,1454.2,1454.2,1454.2,0.0,1454.2,1454.2,1454.2,1454.2,0.0
2021-04-15 09:50:00,1454.75,1454.75,1454.75,1454.75,100.0,1454.75,1454.75,1454.75,1454.75,100.0
2021-04-15 09:55:00,1454.12,1454.12,1454.12,1454.12,100.0,1454.12,1454.12,1454.12,1454.12,100.0
2021-04-15 10:00:00,1454.12,1454.12,1454.12,1454.12,0.0,1454.12,1454.12,1454.12,1454.12,0.0
2021-04-15 10:05:00,1456.63,1456.63,1456.62,1456.63,100.0,1456.63,1456.63,1456.62,1456.63,100.0
2021-04-15 10:10:00,1456.63,1456.63,1456.63,1456.63,0.0,1456.63,1456.63,1456.63,1456.63,0.0
2021-04-15 10:15:00,1454.98,1454.98,1454.77,1454.98,700.0,1454.98,1454.98,1454.77,1454.98,700.0
2021-04-15 10:20:00,1457.55,1457.55,1457.55,1457.55,100.0,1457.55,1457.55,1457.55,1457.55,100.0
2021-04-15 10:25:00,1456.94,1456.94,1456.17,1456.17,242.0,1456.94,1456.94,1456.17,1456.17,242.0
2021-04-15 10:30:00,1456.17,1456.17,1456.17,1456.17,0.0,1456.17,1456.17,1456.17,1456.17,0.0
2021-04-15 10:35:00,1456.43,1457.89,1456.43,1457.89,500.0,1456.43,1457.89,1456.43,1457.89,500.0
2021-04-15 10:40:00,1457.89,1457.89,1457.89,1457.89,0.0,1457.89,1457.89,1457.89,1457.89,0.0
2021-04-15 10:45:00,1456.17,1458.57,1456.14,1458.57,808.0,1456.17,1458.57,1456.14,1458.57,808.0
2021-04-15 10:50:00,1458.57,1458.57,1458.57,1458.57,0.0,1458.57,1458.57,1458.57,1458.57,0.0
2021-04-15 10:55:00,1456.52,1456.71,1456.52,1456.71,300.0,1456.52,1456.71,1456.52,1456.71,300.0
2021-04-15 11:00:00,1458.46,1458.46,1458.45,1458.46,167.0,1458.46,1458.46,1458.45,1458.46,167.0
2021-04-15 11:05:00,1458.98,1461.46,1458.98,1461.46,454.0,1458.98,1461.46,1458.98,1461.46,454.0
2021-04-15 11:10:00,1461.46,1461.46,1461.46,1461.46,0.0,1461.46,1461.46,1461.46,1461.46,0.0
2021-04-15 11:15:00,1460.37,1460.37,1460.36,1460.37,100.0,1460.37,1460.37,1460.36,1460.37,100.0
2021-04-15 11:20:00,1460.28,1460.28,1460.28,1460.28,100.0,1460.28,1460.28,1460.28,1460.28,100.0
2021-04-15 11:25:00,1461.89,1461.9,1461.89,1461.89,100.0,1461.89,1461.9,1461.89,1461.89,100.0
2021-04-15 11:30:00,1462.17,1464.33,1462.17,1464.33,200.0,1462.17,1464.33,1462.17,1464.33,200.0
2021-04-15 11:35:00,1464.88,1465.25,1463.96,1463.96,715.0,1464.88,1465.25,1463.96,1463.96,715.0
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 11:45:00,1461.02,1461.02,1461.02,1461.02,0.0,1461.02,1461.02,1461.02,1461.02,0.0
2021-04-15 11:50:00,1461.68,1461.68,1459.09,1459.09,200.0,1461.68,1461.68,1459.09,1459.09,200.0
2021-04-15 11:55:00,1459.99,1460.92,1459.01,1459.99,500.0,1459.99,1460.92,1459.01,1459.99,500.0
2021-04-15 12:00:00,1460.57,1462.34,1460.56,1462.34,200.0,1460.57,1462.34,1460.56,1462.34,200.0
2021-04-15 12:05:00,1461.14,1461.14,1461.14,1461.14,100.0,1461.14,1461.14,1461.14,1461.14,100.0
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 12:15:00,1460.12,1460.12,1460.12,1460.12,0.0,1460.12,1460.12,1460.12,1460.12,0.0
2021-04-15 12:20:00,1460.12,1460.12,1460.12,1460.12,0.0,1460.12,1460.12,1460.12,1460.12,0.0
2021-04-15 12:25:00,1458.95,1458.95,1457.63,1457.63,300.0,1458.95,1458.95,1457.63,1457.63,300.0
2021-04-15 12:30:00,1457.63,1457.63,1457.63,1457.63,0.0,1457.63,1457.63,1457.63,1457.63,0.0
2021-04-15 12:35:00,1459.61,1459.88,1459.46,1459.46,300.0,1459.61,1459.88,1459.46,1459.46,300.0
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 12:45:00,1459.46,1459.46,1459.46,1459.46,0.0,1459.46,1459.46,1459.46,1459.46,0.0
2021-04-15 12:50:00,1460.32,1460.32,1460.32,1460.32,100.0,1460.32,1460.32,1460.32,1460.32,100.0
2021-04-15 12:55:00,1460.85,1461.34,1460.0,1461.34,400.0,1460.85,1461.34,1460.0,1461.34,400.0
2021-04-15 13:00:00,1461.34,1461.34,1461.34,1461.34,0.0,1461.34,1461.34,1461.34,1461.34,0.0
2021-04-15 13:05:00,1462.77,1462.9,1462.49,1462.49,400.0,1462.77,1462.9,1462.49,1462.49,400.0
2021-04-15 13:10:00,1462.48,1462.48,1462.47,1462.48,100.0,1462.48,1462.48,1462.47,1462.48,100.0
2021-04-15 13:15:00,1461.63,1461.63,1461.63,1461.63,100.0,1461.63,1461.63,1461.63,1461.63,100.0
2021-04-15 13:20:00,1461.63,1461.63,1461.63,1461.63,0.0,1461.63,1461.63,1461.63,1461.63,0.0
2021-04-15 13:25:00,1460.15,1461.14,1460.0,1461.14,600.0,1460.15,1461.14,1460.0,1461.14,600.0
2021-04-15 13:30:00,1459.15,1459.15,1459.15,1459.15,200.0,1459.15,1459.15,1459.15,1459.15,200.0
2021-04-15 13:35:00,1460.03,1461.12,1460.0,1461.12,495.0,1460.03,1461.12,1460.0,1461.12,495.0
2021-04-15 13:40:00,1461.12,1461.12,1461.12,1461.12,0.0,1461.12,1461.12,1461.12,1461.12,0.0
2021-04-15 13:45:00,1462.05,1462.05,1462.05,1462.05,100.0,1462.05,1462.05,1462.05,1462.05,100.0
2021-04-15 13:50:00,1460.37,1460.64,1460.29,1460.64,400.0,1460.37,1460.64,1460.29,1460.64,400.0
2021-04-15 13:55:00,1459.99,1459.99,1459.99,1459.99,100.0,1459.99,1459.99,1459.99,1459.99,100.0
2021-04-15 14:00:00,1461.4,1461.4,1460.78,1460.78,212.0,1461.4,1461.4,1460.78,1460.78,212.0
2021-04-15 14:05:00,1461.64,1461.65,1460.93,1460.93,625.0,1461.64,1461.65,1460.93,1460.93,625.0
2021-04-15 14:10:00,1462.26,1462.41,1462.26,1462.41,364.0,1462.26,1462.41,1462.26,1462.41,364.0
2021-04-15 14:15:00,1462.87,1462.87,1462.86,1462.87,100.0,1462.87,1462.87,1462.86,1462.87,100.0
2021-04-15 14:20:00,1463.52,1463.81,1463.52,1463.81,200.0,1463.52,1463.81,1463.52,1463.81,200.0
2021-04-15 14:25:00,1463.88,1463.88,1463.06,1463.06,300.0,1463.88,1463.88,1463.06,1463.06,300.0
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 14:35:00,1463.09,1463.09,1463.09,1463.09,0.0,1463.09,1463.09,1463.09,1463.09,0.0
2021-04-15 14:40:00,1463.09,1463.09,1463.08,1463.09,100.0,1463.09,1463.09,1463.08,1463.09,100.0
2021-04-15 14:45:00,1462.47,1462.47,1462.47,1462.47,283.0,1462.47,1462.47,1462.47,1462.47,283.0
2021-04-15 14:50:00,1462.57,1462.88,1461.84,1462.44,800.0,1462.57,1462.88,1461.84,1462.44,800.0
2021-04-15 14:55:00,1462.18,1462.18,1462.18,1462.18,200.0,1462.18,1462.18,1462.18,1462.18,200.0
2021-04-15 15:00:00,1462.53,1462.72,1462.25,1462.29,700.0,1462.53,1462.72,1462.25,1462.29,700.0
2021-04-15 15:05:00,1461.77,1462.47,1461.77,1462.47,318.0,1461.77,1462.47,1461.77,1462.47,318.0
2021-04-15 15:10:00,1463.18,1463.46,1462.72,1463.46,1070.0,1463.18,1463.46,1462.72,1463.46,1070.0
2021-04-15 15:15:00,1462.92,1466.04,1462.92,1466.04,5125.0,1462.92,1466.04,1462.92,1466.04,5125.0
2021-04-15 15:20:00,1465.87,1467.08,1465.72,1467.08,2005.0,1465.87,1467.08,1465.72,1467.08,2005.0
2021-04-15 15:25:00,1466.32,1467.37,1466.14,1466.14,1213.0,1466.32,1467.37,1466.14,1466.14,1213.0
2021-04-15 15:30:00,1467.76,1467.76,1467.14,1467.14,705.0,1467.76,1467.76,1467.14,1467.14,705.0
2021-04-15 15:35:00,1467.07,1469.21,1467.07,1469.21,3095.0,1467.07,1469.21,1467.07,1469.21,3095.0
2021-04-15 15:40:00,1468.5,1469.26,1468.41,1469.25,1482.0,1468.5,1469.26,1468.41,1469.25,1482.0
2021-04-15 15:45:00,1469.49,1470.93,1469.47,1469.81,1223.0,1469.49,1470.93,1469.47,1469.81,1223.0
2021-04-15 15:50:00,1469.87,1469.87,1466.74,1466.74,813.0,1469.87,1469.87,1466.74,1466.74,813.0
2021-04-15 15:55:00,1467.09,1468.36,1466.05,1467.43,3972.0,1467.09,1468.36,1466.05,1467.43,3972.0
2021-04-16 09:30:00,1475.84,1475.84,1475.84,1475.84,5410.0,1475.84,1475.84,1475.84,1475.84,5410.0
2021-04-16 09:35:00,1473.1,1477.4,1473.1,1475.56,2000.0,1473.1,1477.4,1473.1,1475.56,2000.0
2021-04-16 09:40:00,1476.34,1476.35,1475.7,1475.7,600.0,1476.34,1476.35,1475.7,1475.7,600.0
2021-04-16 09:45:00,1472.31,1473.39,1468.88,1473.39,847.0,1472.31,1473.39,1468.88,1473.39,847.0
2021-04-16 09:50:00,1474.73,1474.73,1474.73,1474.73,100.0,1474.73,1474.73,1474.73,1474.73,100.0
2021-04-16 09:55:00,1472.48,1472.49,1472.48,1472.49,400.0,1472.48,1472.49,1472.48,1472.49,400.0
2021-04-16 10:00:00,1472.49,1474.44,1472.48,1473.22,1603.0,1472.49,1474.44,1472.48,1473.22,1603.0
2021-04-16 10:05:00,1473.7,1473.7,1473.69,1473.7,100.0,1473.7,1473.7,1473.69,1473.7,100.0
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 10:15:00,1474.51,1474.51,1474.51,1474.51,0.0,1474.51,1474.51,1474.51,1474.51,0.0
2021-04-16 10:20:00,1476.63,1477.22,1474.89,1477.22,1900.0,1476.63,1477.22,1474.89,1477.22,1900.0
2021-04-16 10:25:00,1475.84,1475.84,1474.72,1474.72,200.0,1475.84,1475.84,1474.72,1474.72,200.0
2021-04-16 10:30:00,1476.0,1477.27,1475.07,1477.27,611.0,1476.0,1477.27,1475.07,1477.27,611.0
2021-04-16 10:35:00,1476.99,1478.7,1476.99,1478.19,846.0,1476.99,1478.7,1476.99,1478.19,846.0
2021-04-16 10:40:00,1482.06,1482.06,1480.83,1480.83,1538.0,1482.06,1482.06,1480.83,1480.83,1538.0
2021-04-16 10:45:00,1480.83,1481.57,1479.27,1479.88,1512.0,1480.83,1481.57,1479.27,1479.88,1512.0
2021-04-16 10:50:00,1471.75,1471.75,1471.75,1471.75,100.0,1471.75,1471.75,1471.75,1471.75,100.0
2021-04-16 10:55:00,1470.43,1470.52,1470.02,1470.02,400.0,1470.43,1470.52,1470.02,1470.02,400.0
2021-04-16 11:00:00,1470.88,1472.5,1470.87,1472.5,418.0,1470.88,1472.5,1470.87,1472.5,418.0
2021-04-16 11:05:00,1475.99,1475.99,1475.99,1475.99,100.0,1475.99,1475.99,1475.99,1475.99,100.0
2021-04-16 11:10:00,1475.92,1480.5,1475.87,1479.15,778.0,1475.92,1480.5,1475.87,1479.15,778.0
2021-04-16 11:15:00,1482.46,1483.35,1482.03,1483.35,319.0,1482.46,1483.35,1482.03,1483.35,319.0
2021-04-16 11:20:00,1482.77,1483.52,1482.47,1483.0,1966.0,1482.77,1483.52,1482.47,1483.0,1966.0
2021-04-16 11:25:00,1481.54,1483.0,1481.54,1481.9,700.0,1481.54,1483.0,1481.54,1481.9,700.0
2021-04-16 11:30:00,1483.0,1483.5,1483.0,1483.5,385.0,1483.0,1483.5,1483.0,1483.5,385.0
2021-04-16 11:35:00,1483.99,1483.99,1483.24,1483.25,600.0,1483.99,1483.99,1483.24,1483.25,600.0
2021-04-16 11:40:00,1482.53,1482.53,1481.83,1481.83,1017.0,1482.53,1482.53,1481.83,1481.83,1017.0
2021-04-16 11:45:00,1481.83,1482.95,1481.83,1482.95,500.0,1481.83,1482.95,1481.83,1482.95,500.0
2021-04-16 11:50:00,1482.28,1482.28,1479.14,1480.12,2800.0,1482.28,1482.28,1479.14,1480.12,2800.0
2021-04-16 11:55:00,1480.62,1480.62,1480.61,1480.62,200.0,1480.62,1480.62,1480.61,1480.62,200.0
2021-04-16 12:00:00,1480.62,1480.62,1480.62,1480.62,0.0,1480.62,1480.62,1480.62,1480.62,0.0
2021-04-16 12:05:00,1480.51,1481.54,1479.78,1480.86,3007.0,1480.51,1481.54,1479.78,1480.86,3007.0
2021-04-16 12:10:00,1481.13,1481.17,1480.86,1480.86,600.0,1481.13,1481.17,1480.86,1480.86,600.0
2021-04-16 12:15:00,1480.86,1482.3,1480.86,1482.3,500.0,1480.86,1482.3,1480.86,1482.3,500.0
2021-04-16 12:20:00,1482.35,1482.81,1481.28,1482.81,500.0,1482.35,1482.81,1481.28,1482.81,500.0
2021-04-16 12:25:00,1482.08,1482.11,1482.08,1482.11,200.0,1482.08,1482.11,1482.08,1482.11,200.0
2021-04-16 12:30:00,1482.12,1482.12,1482.12,1482.12,100.0,1482.12,1482.12,1482.12,1482.12,100.0
2021-04-16 12:35:00,1482.21,1482.69,1482.21,1482.69,576.0,1482.21,1482.69,1482.21,1482.69,576.0
2021-04-16 12:40:00,1482.67,1486.21,1482.37,1484.39,4464.0,1482.67,1486.21,1482.37,1484.39,4464.0
2021-04-16 12:45:00,1483.44,1484.3,1482.81,1483.31,576.0,1483.44,1484.3,1482.81,1483.31,576.0
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 12:55:00,1483.92,1483.92,1483.92,1483.92,0.0,1483.92,1483.92,1483.92,1483.92,0.0
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 13:05:00,1484.52,1484.52,1484.52,1484.52,0.0,1484.52,1484.52,1484.52,1484.52,0.0
2021-04-16 13:10:00,1483.45,1483.49,1483.45,1483.49,300.0,1483.45,1483.49,1483.45,1483.49,300.0
2021-04-16 13:15:00,1484.0,1484.9,1483.75,1484.9,1100.0,1484.0,1484.9,1483.75,1484.9,1100.0
2021-04-16 13:20:00,1484.4,1485.59,1484.07,1485.59,1005.0,1484.4,1485.59,1484.07,1485.59,1005.0
2021-04-16 13:25:00,1486.48,1487.0,1486.18,1487.0,1960.0,1486.48,1487.0,1486.18,1487.0,1960.0
2021-04-16 13:30:00,1488.64,1489.58,1487.71,1487.71,900.0,1488.64,1489.58,1487.71,1487.71,900.0
2021-04-16 13:35:00,1487.92,1487.92,1487.67,1487.67,200.0,1487.92,1487.92,1487.67,1487.67,200.0
2021-04-16 13:40:00,1488.97,1489.59,1488.97,1489.59,616.0,1488.97,1489.59,1488.97,1489.59,616.0
2021-04-16 13:45:00,1489.7,1489.7,1489.48,1489.48,362.0,1489.7,1489.7,1489.48,1489.48,362.0
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 13:55:00,1489.62,1489.62,1489.62,1489.62,0.0,1489.62,1489.62,1489.62,1489.62,0.0
2021-04-16 14:00:00,1489.58,1490.64,1488.57,1490.64,1365.0,1489.58,1490.64,1488.57,1490.64,1365.0
2021-04-16 14:05:00,1491.48,1491.48,1491.47,1491.48,100.0,1491.48,1491.48,1491.47,1491.48,100.0
2021-04-16 14:10:00,1490.13,1492.39,1490.12,1490.8,1800.0,1490.13,1492.39,1490.12,1490.8,1800.0
2021-04-16 14:15:00,1491.32,1492.07,1491.28,1492.07,924.0,1491.32,1492.07,1491.28,1492.07,924.0
2021-04-16 14:20:00,1491.92,1491.92,1491.92,1491.92,100.0,1491.92,1491.92,1491.92,1491.92,100.0
2021-04-16 14:25:00,1492.45,1493.08,1492.44,1493.08,763.0,1492.45,1493.08,1492.44,1493.08,763.0
2021-04-16 14:30:00,1492.88,1492.89,1491.9,1492.72,500.0,1492.88,1492.89,1491.9,1492.72,500.0
2021-04-16 14:35:00,1491.42,1491.43,1490.08,1490.88,1015.0,1491.42,1491.43,1490.08,1490.88,1015.0
2021-04-16 14:40:00,1490.88,1490.88,1490.88,1490.88,0.0,1490.88,1490.88,1490.88,1490.88,0.0
2021-04-16 14:45:00,1489.94,1490.26,1489.52,1489.53,856.0,1489.94,1490.26,1489.52,1489.53,856.0
2021-04-16 14:50:00,1491.13,1491.13,1489.69,1489.69,1340.0,1491.13,1491.13,1489.69,1489.69,1340.0
2021-04-16 14:55:00,1488.86,1491.64,1488.86,1491.64,500.0,1488.86,1491.64,1488.86,1491.64,500.0
2021-04-16 15:00:00,1492.07,1492.71,1492.0,1492.2,600.0,1492.07,1492.71,1492.0,1492.2,600.0
2021-04-16 15:05:00,1492.53,1494.28,1492.53,1494.15,600.0,1492.53,1494.28,1492.53,1494.15,600.0
2021-04-16 15:10:00,1494.04,1496.75,1494.02,1496.13,1681.0,1494.04,1496.75,1494.02,1496.13,1681.0
2021-04-16 15:15:00,1495.77,1496.46,1495.77,1496.46,400.0,1495.77,1496.46,1495.77,1496.46,400.0
2021-04-16 15:20:00,1496.53,1497.13,1495.95,1497.12,810.0,1496.53,1497.13,1495.95,1497.12,810.0
2021-04-16 15:25:00,1497.23,1499.74,1496.24,1498.45,2038.0,1497.23,1499.74,1496.24,1498.45,2038.0
2021-04-16 15:30:00,1498.15,1498.97,1495.79,1495.98,1869.0,1498.15,1498.97,1495.79,1495.98,1869.0
2021-04-16 15:35:00,1496.0,1496.87,1495.29,1496.62,600.0,1496.0,1496.87,1495.29,1496.62,600.0
2021-04-16 15:40:00,1496.49,1496.49,1493.47,1493.47,2128.0,1496.49,1496.49,1493.47,1493.47,2128.0
2021-04-16 15:45:00,1493.88,1497.75,1492.61,1497.12,2624.0,1493.88,1497.75,1492.61,1497.12,2624.0
2021-04-16 15:50:00,1495.97,1497.93,1494.98,1495.57,5489.0,1495.97,1497.93,1494.98,1495.57,5489.0
2021-04-16 15:55:00,1495.11,1497.68,1493.31,1497.31,24813.0,1495.11,1497.68,1493.31,1497.31,24813.0
2021-04-19 09:30:00,1495.74,1495.98,1494.2,1495.98,1759.0,1495.74,1495.98,1494.2,1495.98,1759.0
2021-04-19 09:35:00,1496.05,1498.93,1494.54,1498.93,700.0,1496.05,1498.93,1494.54,1498.93,700.0
2021-04-19 09:40:00,1498.93,1498.93,1498.93,1498.93,0.0,1498.93,1498.93,1498.93,1498.93,0.0
2021-04-19 09:45:00,1499.29,1501.13,1499.29,1500.61,1009.0,1499.29,1501.13,1499.29,1500.61,1009.0
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 09:55:00,1494.74,1494.74,1494.74,1494.74,0.0,1494.74,1494.74,1494.74,1494.74,0.0
2021-04-19 10:00:00,1494.76,1498.73,1494.76,1498.73,600.0,1494.76,1498.73,1494.76,1498.73,600.0
2021-04-19 10:05:00,1499.37,1502.76,1499.36,1502.25,300.0,1499.37,1502.76,1499.36,1502.25,300.0
2021-04-19 10:10:00,1505.0,1505.0,1504.7,1504.71,3630.0,1505.0,1505.0,1504.7,1504.71,3630.0
2021-04-19 10:15:00,1505.02,1506.85,1502.58,1505.11,565.0,1505.02,1506.85,1502.58,1505.11,565.0
2021-04-19 10:20:00,1507.56,1509.38,1506.86,1507.33,2040.0,1507.56,1509.38,1506.86,1507.33,2040.0
2021-04-19 10:25:00,1507.87,1507.87,1507.86,1507.86,200.0,1507.87,1507.87,1507.86,1507.86,200.0
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 10:35:00,1507.64,1507.64,1507.64,1507.64,0.0,1507.64,1507.64,1507.64,1507.64,0.0
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 10:45:00,1506.01,1506.01,1506.01,1506.01,0.0,1506.01,1506.01,1506.01,1506.01,0.0
2021-04-19 10:50:00,1506.01,1506.01,1506.01,1506.01,0.0,1506.01,1506.01,1506.01,1506.01,0.0
2021-04-19 10:55:00,1505.18,1505.39,1504.12,1505.38,300.0,1505.18,1505.39,1504.12,1505.38,300.0
2021-04-19 11:00:00,1505.87,1508.22,1505.87,1506.07,1090.0,1505.87,1508.22,1505.87,1506.07,1090.0
2021-04-19 11:05:00,1506.53,1506.53,1506.52,1506.53,242.0,1506.53,1506.53,1506.52,1506.53,242.0
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 11:15:00,1514.33,1514.33,1514.33,1514.33,0.0,1514.33,1514.33,1514.33,1514.33,0.0
2021-04-19 11:20:00,1511.4,1511.4,1509.21,1509.21,600.0,1511.4,1511.4,1509.21,1509.21,600.0
2021-04-19 11:25:00,1509.21,1510.3,1509.21,1510.3,300.0,1509.21,1510.3,1509.21,1510.3,300.0
2021-04-19 11:30:00,1512.03,1512.03,1512.02,1512.03,200.0,1512.03,1512.03,1512.02,1512.03,200.0
2021-04-19 11:35:00,1510.86,1511.61,1510.0,1510.0,700.0,1510.86,1511.61,1510.0,1510.0,700.0
2021-04-19 11:40:00,1507.66,1507.66,1507.65,1507.65,200.0,1507.66,1507.66,1507.65,1507.65,200.0
2021-04-19 11:45:00,1507.98,1508.87,1507.98,1508.87,307.0,1507.98,1508.87,1507.98,1508.87,307.0
2021-04-19 11:50:00,1508.15,1508.15,1508.15,1508.15,100.0,1508.15,1508.15,1508.15,1508.15,100.0
2021-04-19 11:55:00,1509.71,1509.96,1509.1,1509.96,703.0,1509.71,1509.96,1509.1,1509.96,703.0
2021-04-19 12:00:00,1509.23,1510.14,1509.22,1510.14,878.0,1509.23,1510.14,1509.22,1510.14,878.0
2021-04-19 12:05:00,1509.97,1510.76,1509.97,1510.76,200.0,1509.97,1510.76,1509.97,1510.76,200.0
2021-04-19 12:10:00,1510.63,1510.88,1509.88,1510.88,780.0,1510.63,1510.88,1509.88,1510.88,780.0
2021-04-19 12:15:00,1511.78,1511.78,1510.39,1510.39,500.0,1511.78,1511.78,1510.39,1510.39,500.0
2021-04-19 12:20:00,1511.59,1511.59,1509.56,1510.38,1098.0,1511.59,1511.59,1509.56,1510.38,1098.0
2021-04-19 12:25:00,1509.56,1509.56,1507.39,1507.39,500.0,1509.56,1509.56,1507.39,1507.39,500.0
2021-04-19 12:30:00,1508.5,1508.65,1508.5,1508.65,200.0,1508.5,1508.65,1508.5,1508.65,200.0
2021-04-19 12:35:00,1506.82,1506.82,1506.81,1506.82,100.0,1506.82,1506.82,1506.81,1506.82,100.0
2021-04-19 12:40:00,1506.82,1506.82,1506.82,1506.82,0.0,1506.82,1506.82,1506.82,1506.82,0.0
2021-04-19 12:45:00,1504.87,1504.87,1504.2,1504.44,300.0,1504.87,1504.87,1504.2,1504.44,300.0
2021-04-19 12:50:00,1504.21,1504.23,1503.73,1503.73,300.0,1504.21,1504.23,1503.73,1503.73,300.0
2021-04-19 12:55:00,1503.54,1504.09,1503.14,1504.09,1400.0,1503.54,1504.09,1503.14,1504.09,1400.0
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 13:05:00,1504.95,1504.95,1504.95,1504.95,0.0,1504.95,1504.95,1504.95,1504.95,0.0
2021-04-19 13:10:00,1505.4,1505.45,1504.76,1505.45,500.0,1505.4,1505.45,1504.76,1505.45,500.0
2021-04-19 13:15:00,1506.58,1506.58,1505.52,1505.52,200.0,1506.58,1506.58,1505.52,1505.52,200.0
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 13:25:00,1505.49,1505.49,1505.49,1505.49,0.0,1505.49,1505.49,1505.49,1505.49,0.0
2021-04-19 13:30:00,1505.49,1505.49,1505.49,1505.49,0.0,1505.49,1505.49,1505.49,1505.49,0.0
2021-04-19 13:35:00,1505.48,1505.48,1505.03,1505.03,200.0,1505.48,1505.48,1505.03,1505.03,200.0
2021-04-19 13:40:00,1505.36,1506.51,1505.36,1506.51,400.0,1505.36,1506.51,1505.36,1506.51,400.0
2021-04-19 13:45:00,1507.34,1508.33,1507.34,1507.96,500.0,1507.34,1508.33,1507.34,1507.96,500.0
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 13:55:00,1507.54,1507.54,1507.54,1507.54,0.0,1507.54,1507.54,1507.54,1507.54,0.0
2021-04-19 14:00:00,1506.66,1507.21,1506.61,1506.71,1320.0,1506.66,1507.21,1506.61,1506.71,1320.0
2021-04-19 14:05:00,1508.85,1509.02,1508.41,1508.47,1100.0,1508.85,1509.02,1508.41,1508.47,1100.0
2021-04-19 14:10:00,1510.86,1511.47,1509.06,1511.47,1400.0,1510.86,1511.47,1509.06,1511.47,1400.0
2021-04-19 14:15:00,1510.63,1510.64,1510.63,1510.63,200.0,1510.63,1510.64,1510.63,1510.63,200.0
2021-04-19 14:20:00,1511.23,1511.59,1511.22,1511.59,546.0,1511.23,1511.59,1511.22,1511.59,546.0
2021-04-19 14:25:00,1511.91,1514.0,1511.91,1514.0,500.0,1511.91,1514.0,1511.91,1514.0,500.0
2021-04-19 14:30:00,1512.39,1514.01,1511.31,1514.01,1200.0,1512.39,1514.01,1511.31,1514.01,1200.0
2021-04-19 14:35:00,1513.72,1516.59,1513.72,1514.03,1100.0,1513.72,1516.59,1513.72,1514.03,1100.0
2021-04-19 14:40:00,1514.88,1515.43,1513.27,1513.27,2238.0,1514.88,1515.43,1513.27,1513.27,2238.0
2021-04-19 14:45:00,1511.71,1512.77,1511.71,1512.77,300.0,1511.71,1512.77,1511.71,1512.77,300.0
2021-04-19 14:50:00,1511.88,1512.41,1511.57,1511.57,300.0,1511.88,1512.41,1511.57,1511.57,300.0
2021-04-19 14:55:00,1511.57,1511.78,1510.57,1510.57,1256.0,1511.57,1511.78,1510.57,1510.57,1256.0
2021-04-19 15:00:00,1509.23,1510.06,1509.23,1510.06,200.0,1509.23,1510.06,1509.23,1510.06,200.0
2021-04-19 15:05:00,1510.21,1510.21,1510.21,1510.21,100.0,1510.21,1510.21,1510.21,1510.21,100.0
2021-04-19 15:10:00,1509.77,1509.77,1508.53,1508.53,400.0,1509.77,1509.77,1508.53,1508.53,400.0
2021-04-19 15:15:00,1508.15,1508.49,1508.15,1508.49,430.0,1508.15,1508.49,1508.15,1508.49,430.0
2021-04-19 15:20:00,1509.67,1510.2,1509.31,1509.31,600.0,1509.67,1510.2,1509.31,1509.31,600.0
2021-04-19 15:25:00,1508.38,1509.05,1508.37,1509.02,600.0,1508.38,1509.05,1508.37,1509.02,600.0
2021-04-19 15:30:00,1507.22,1507.4,1506.02,1507.4,1322.0,1507.22,1507.4,1506.02,1507.4,1322.0
2021-04-19 15:35:00,1506.91,1507.07,1505.54,1506.0,940.0,1506.91,1507.07,1505.54,1506.0,940.0
2021-04-19 15:40:00,1507.04,1507.04,1507.04,1507.04,100.0,1507.04,1507.04,1507.04,1507.04,100.0
2021-04-19 15:45:00,1507.59,1507.59,1504.97,1504.97,1100.0,1507.59,1507.59,1504.97,1504.97,1100.0
2021-04-19 15:50:00,1504.65,1505.16,1503.38,1504.29,800.0,1504.65,1505.16,1503.38,1504.29,800.0
2021-04-19 15:55:00,1502.76,1505.87,1502.12,1505.87,7062.0,1502.76,1505.87,1502.12,1505.87,7062.0
2021-04-20 09:30:00,1512.35,1522.02,1512.35,1522.02,3474.0,1512.35,1522.02,1512.35,1522.02,3474.0
2021-04-20 09:35:00,1520.16,1524.98,1520.16,1523.99,1032.0,1520.16,1524.98,1520.16,1523.99,1032.0
2021-04-20 09:40:00,1522.03,1524.45,1521.19,1521.2,1199.0,1522.03,1524.45,1521.19,1521.2,1199.0
2021-04-20 09:45:00,1521.18,1521.18,1516.34,1516.34,926.0,1521.18,1521.18,1516.34,1516.34,926.0
2021-04-20 09:50:00,1516.59,1516.59,1513.85,1513.85,600.0,1516.59,1516.59,1513.85,1513.85,600.0
2021-04-20 09:55:00,1516.0,1522.2,1515.32,1522.2,915.0,1516.0,1522.2,1515.32,1522.2,915.0
2021-04-20 10:00:00,1521.14,1522.76,1519.55,1519.55,1163.0,1521.14,1522.76,1519.55,1519.55,1163.0
2021-04-20 10:05:00,1518.55,1518.55,1518.54,1518.54,200.0,1518.55,1518.55,1518.54,1518.54,200.0
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 10:15:00,1516.52,1516.52,1516.52,1516.52,0.0,1516.52,1516.52,1516.52,1516.52,0.0
2021-04-20 10:20:00,1512.35,1512.35,1512.35,1512.35,100.0,1512.35,1512.35,1512.35,1512.35,100.0
2021-04-20 10:25:00,1510.08,1510.11,1505.62,1506.27,790.0,1510.08,1510.11,1505.62,1506.27,790.0
2021-04-20 10:30:00,1506.3,1508.67,1504.53,1507.95,1478.0,1506.3,1508.67,1504.53,1507.95,1478.0
2021-04-20 10:35:00,1509.05,1509.05,1509.04,1509.05,100.0,1509.05,1509.05,1509.04,1509.05,100.0
2021-04-20 10:40:00,1512.41,1512.74,1511.24,1511.63,1248.0,1512.41,1512.74,1511.24,1511.63,1248.0
2021-04-20 10:45:00,1510.51,1511.28,1507.96,1508.07,733.0,1510.51,1511.28,1507.96,1508.07,733.0
2021-04-20 10:50:00,1507.18,1508.55,1507.18,1508.55,400.0,1507.18,1508.55,1507.18,1508.55,400.0
2021-04-20 10:55:00,1509.1,1511.08,1509.1,1510.27,1300.0,1509.1,1511.08,1509.1,1510.27,1300.0
2021-04-20 11:00:00,1508.65,1509.85,1507.69,1507.69,300.0,1508.65,1509.85,1507.69,1507.69,300.0
2021-04-20 11:05:00,1510.3,1510.88,1507.97,1507.97,700.0,1510.3,1510.88,1507.97,1507.97,700.0
2021-04-20 11:10:00,1508.97,1508.97,1508.97,1508.97,100.0,1508.97,1508.97,1508.97,1508.97,100.0
2021-04-20 11:15:00,1509.74,1512.6,1509.73,1511.61,1100.0,1509.74,1512.6,1509.73,1511.61,1100.0
2021-04-20 11:20:00,1515.79,1518.16,1515.78,1517.38,701.0,1515.79,1518.16,1515.78,1517.38,701.0
2021-04-20 11:25:00,1521.22,1521.22,1519.98,1520.88,621.0,1521.22,1521.22,1519.98,1520.88,621.0
2021-04-20 11:30:00,1520.0,1520.0,1513.15,1513.16,1424.0,1520.0,1520.0,1513.15,1513.16,1424.0
2021-04-20 11:35:00,1511.09,1512.66,1508.19,1510.83,1232.0,1511.09,1512.66,1508.19,1510.83,1232.0
2021-04-20 11:40:00,1510.83,1510.83,1510.83,1510.83,0.0,1510.83,1510.83,1510.83,1510.83,0.0
2021-04-20 11:45:00,1508.19,1508.19,1508.04,1508.04,200.0,1508.19,1508.19,1508.04,1508.04,200.0
2021-04-20 11:50:00,1506.96,1506.96,1503.73,1503.73,400.0,1506.96,1506.96,1503.73,1503.73,400.0
2021-04-20 11:55:00,1504.6,1507.05,1503.71,1506.15,900.0,1504.6,1507.05,1503.71,1506.15,900.0
2021-04-20 12:00:00,1506.53,1507.15,1505.51,1507.15,511.0,1506.53,1507.15,1505.51,1507.15,511.0
2021-04-20 12:05:00,1508.09,1508.09,1508.09,1508.09,100.0,1508.09,1508.09,1508.09,1508.09,100.0
2021-04-20 12:10:00,1508.3,1510.49,1508.3,1508.75,1701.0,1508.3,1510.49,1508.3,1508.75,1701.0
2021-04-20 12:15:00,1510.2,1511.37,1509.89,1510.7,1443.0,1510.2,1511.37,1509.89,1510.7,1443.0
2021-04-20 12:20:00,1512.08,1512.08,1510.52,1511.0,1628.0,1512.08,1512.08,1510.52,1511.0,1628.0
2021-04-20 12:25:00,1510.71,1513.65,1510.71,1512.04,1154.0,1510.71,1513.65,1510.71,1512.04,1154.0
2021-04-20 12:30:00,1510.78,1513.05,1510.78,1512.68,500.0,1510.78,1513.05,1510.78,1512.68,500.0
2021-04-20 12:35:00,1511.04,1511.04,1510.76,1510.76,201.0,1511.04,1511.04,1510.76,1510.76,201.0
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 12:45:00,1507.05,1507.05,1507.05,1507.05,0.0,1507.05,1507.05,1507.05,1507.05,0.0
2021-04-20 12:50:00,1507.05,1507.05,1507.05,1507.05,0.0,1507.05,1507.05,1507.05,1507.05,0.0
2021-04-20 12:55:00,1506.7,1506.81,1506.7,1506.81,200.0,1506.7,1506.81,1506.7,1506.81,200.0
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 13:05:00,1507.74,1507.74,1507.74,1507.74,0.0,1507.74,1507.74,1507.74,1507.74,0.0
2021-04-20 13:10:00,1504.73,1504.73,1504.73,1504.73,100.0,1504.73,1504.73,1504.73,1504.73,100.0
2021-04-20 13:15:00,1505.81,1505.81,1505.81,1505.81,100.0,1505.81,1505.81,1505.81,1505.81,100.0
2021-04-20 13:20:00,1506.7,1507.24,1506.69,1507.24,300.0,1506.7,1507.24,1506.69,1507.24,300.0
2021-04-20 13:25:00,1506.24,1506.65,1506.24,1506.6,300.0,1506.24,1506.65,1506.24,1506.6,300.0
2021-04-20 13:30:00,1505.76,1506.44,1504.59,1505.16,868.0,1505.76,1506.44,1504.59,1505.16,868.0
2021-04-20 13:35:00,1505.5,1505.5,1504.59,1504.59,504.0,1505.5,1505.5,1504.59,1504.59,504.0
2021-04-20 13:40:00,1504.59,1504.59,1504.59,1504.59,0.0,1504.59,1504.59,1504.59,1504.59,0.0
2021-04-20 13:45:00,1505.5,1505.5,1503.06,1503.63,1700.0,1505.5,1505.5,1503.06,1503.63,1700.0
2021-04-20 13:50:00,1504.19,1504.19,1503.96,1503.98,1500.0,1504.19,1504.19,1503.96,1503.98,1500.0
2021-04-20 13:55:00,1503.63,1503.63,1502.21,1502.21,660.0,1503.63,1503.63,1502.21,1502.21,660.0
2021-04-20 14:00:00,1502.3,1503.1,1502.27,1503.1,399.0,1502.3,1503.1,1502.27,1503.1,399.0
2021-04-20 14:05:00,1504.9,1505.08,1504.9,1504.9,601.0,1504.9,1505.08,1504.9,1504.9,601.0
2021-04-20 14:10:00,1503.11,1503.11,1502.9,1503.01,600.0,1503.11,1503.11,1502.9,1503.01,600.0
2021-04-20 14:15:00,1501.69,1503.5,1501.69,1502.56,878.0,1501.69,1503.5,1501.69,1502.56,878.0
2021-04-20 14:20:00,1502.56,1502.56,1502.56,1502.56,0.0,1502.56,1502.56,1502.56,1502.56,0.0
2021-04-20 14:25:00,1504.67,1504.73,1504.67,1504.73,640.0,1504.67,1504.73,1504.67,1504.73,640.0
2021-04-20 14:30:00,1504.91,1505.05,1504.61,1505.05,600.0,1504.91,1505.05,1504.61,1505.05,600.0
2021-04-20 14:35:00,1505.08,1505.08,1505.08,1505.08,100.0,1505.08,1505.08,1505.08,1505.08,100.0
2021-04-20 14:40:00,1505.98,1505.98,1504.75,1504.75,200.0,1505.98,1505.98,1504.75,1504.75,200.0
2021-04-20 14:45:00,1505.92,1507.16,1505.92,1507.16,900.0,1505.92,1507.16,1505.92,1507.16,900.0
2021-04-20 14:50:00,1509.16,1509.16,1509.11,1509.15,400.0,1509.16,1509.16,1509.11,1509.15,400.0
2021-04-20 14:55:00,1510.5,1511.24,1509.85,1509.91,1100.0,1510.5,1511.24,1509.85,1509.91,1100.0
2021-04-20 15:00:00,1510.2,1510.89,1510.0,1510.88,452.0,1510.2,1510.89,1510.0,1510.88,452.0
2021-04-20 15:05:00,1511.21,1511.21,1511.14,1511.14,1200.0,1511.21,1511.21,1511.14,1511.14,1200.0
2021-04-20 15:10:00,1512.27,1514.2,1512.27,1513.22,2296.0,1512.27,1514.2,1512.27,1513.22,2296.0
2021-04-20 15:15:00,1513.41,1513.41,1513.41,1513.41,200.0,1513.41,1513.41,1513.41,1513.41,200.0
2021-04-20 15:20:00,1512.95,1512.96,1512.28,1512.43,757.0,1512.95,1512.96,1512.28,1512.43,757.0
2021-04-20 15:25:00,1512.75,1513.79,1512.75,1513.79,746.0,1512.75,1513.79,1512.75,1513.79,746.0
2021-04-20 15:30:00,1513.57,1514.99,1513.41,1513.77,1401.0,1513.57,1514.99,1513.41,1513.77,1401.0
2021-04-20 15:35:00,1513.92,1514.13,1512.95,1512.95,900.0,1513.92,1514.13,1512.95,1512.95,900.0
2021-04-20 15:40:00,1513.9,1516.49,1513.78,1516.18,1000.0,1513.9,1516.49,1513.78,1516.18,1000.0
2021-04-20 15:45:00,1516.04,1516.04,1511.99,1513.9,5258.0,1516.04,1516.04,1511.99,1513.9,5258.0
2021-04-20 15:50:00,1512.71,1516.24,1512.28,1515.72,3800.0,1512.71,1516.24,1512.28,1515.72,3800.0
2021-04-20 15:55:00,1515.76,1515.78,1512.93,1514.45,4542.0,1515.76,1515.78,1512.93,1514.45,4542.0
2021-04-21 09:30:00,1500.97,1509.0,1490.0,1509.0,4550.0,1500.97,1509.0,1490.0,1509.0,4550.0
2021-04-21 09:35:00,1505.02,1507.0,1505.01,1507.0,200.0,1505.02,1507.0,1505.01,1507.0,200.0
2021-04-21 09:40:00,1509.94,1512.75,1509.93,1512.74,370.0,1509.94,1512.75,1509.93,1512.74,370.0
2021-04-21 09:45:00,1515.44,1515.44,1515.44,1515.44,158.0,1515.44,1515.44,1515.44,1515.44,158.0
2021-04-21 09:50:00,1515.41,1515.87,1515.0,1515.0,1054.0,1515.41,1515.87,1515.0,1515.0,1054.0
2021-04-21 09:55:00,1510.11,1510.11,1510.0,1510.0,200.0,1510.11,1510.11,1510.0,1510.0,200.0
2021-04-21 10:00:00,1511.93,1512.74,1508.78,1509.52,870.0,1511.93,1512.74,1508.78,1509.52,870.0
2021-04-21 10:05:00,1507.74,1507.74,1504.01,1505.53,979.0,1507.74,1507.74,1504.01,1505.53,979.0
2021-04-21 10:10:00,1505.71,1505.71,1505.71,1505.71,100.0,1505.71,1505.71,1505.71,1505.71,100.0
2021-04-21 10:15:00,1506.27,1508.71,1506.27,1508.71,852.0,1506.27,1508.71,1506.27,1508.71,852.0
2021-04-21 10:20:00,1507.36,1510.68,1506.47,1507.25,1000.0,1507.36,1510.68,1506.47,1507.25,1000.0
2021-04-21 10:25:00,1507.39,1508.52,1504.96,1505.37,600.0,1507.39,1508.52,1504.96,1505.37,600.0
2021-04-21 10:30:00,1505.37,1505.37,1505.37,1505.37,0.0,1505.37,1505.37,1505.37,1505.37,0.0
2021-04-21 10:35:00,1505.52,1505.52,1505.51,1505.52,100.0,1505.52,1505.52,1505.51,1505.52,100.0
2021-04-21 10:40:00,1503.0,1503.78,1501.25,1503.72,403.0,1503.0,1503.78,1501.25,1503.72,403.0
2021-04-21 10:45:00,1501.5,1503.0,1501.5,1501.78,700.0,1501.5,1503.0,1501.5,1501.78,700.0
2021-04-21 10:50:00,1503.88,1503.89,1503.88,1503.88,100.0,1503.88,1503.89,1503.88,1503.88,100.0
2021-04-21 10:55:00,1504.11,1505.31,1500.68,1505.31,2700.0,1504.11,1505.31,1500.68,1505.31,2700.0
2021-04-21 11:00:00,1506.09,1507.84,1504.85,1506.1,3904.0,1506.09,1507.84,1504.85,1506.1,3904.0
2021-04-21 11:05:00,1504.88,1504.88,1501.02,1503.38,800.0,1504.88,1504.88,1501.02,1503.38,800.0
2021-04-21 11:10:00,1502.93,1505.02,1499.42,1500.0,1453.0,1502.93,1505.02,1499.42,1500.0,1453.0
2021-04-21 11:15:00,1500.41,1500.42,1499.14,1499.58,500.0,1500.41,1500.42,1499.14,1499.58,500.0
2021-04-21 11:20:00,1496.92,1497.3,1496.92,1497.3,500.0,1496.92,1497.3,1496.92,1497.3,500.0
2021-04-21 11:25:00,1497.56,1497.68,1497.04,1497.04,300.0,1497.56,1497.68,1497.04,1497.04,300.0
2021-04-21 11:30:00,1498.38,1498.96,1497.4,1498.6,1100.0,1498.38,1498.96,1497.4,1498.6,1100.0
2021-04-21 11:35:00,1497.5,1498.76,1496.9,1498.76,400.0,1497.5,1498.76,1496.9,1498.76,400.0
2021-04-21 11:40:00,1496.98,1499.0,1496.98,1498.6,1000.0,1496.98,1499.0,1496.98,1498.6,1000.0
2021-04-21 11:45:00,1498.13,1498.13,1498.13,1498.13,100.0,1498.13,1498.13,1498.13,1498.13,100.0
2021-04-21 11:50:00,1498.22,1498.22,1494.28,1495.09,1000.0,1498.22,1498.22,1494.28,1495.09,1000.0
2021-04-21 11:55:00,1496.78,1496.78,1491.78,1491.79,1338.0,1496.78,1496.78,1491.78,1491.79,1338.0
2021-04-21 12:00:00,1493.48,1493.96,1492.26,1493.22,1304.0,1493.48,1493.96,1492.26,1493.22,1304.0
2021-04-21 12:05:00,1491.59,1491.59,1491.58,1491.59,100.0,1491.59,1491.59,1491.58,1491.59,100.0
2021-04-21 12:10:00,1490.43,1490.55,1490.43,1490.55,200.0,1490.43,1490.55,1490.43,1490.55,200.0
2021-04-21 12:15:00,1491.48,1491.65,1491.33,1491.33,700.0,1491.48,1491.65,1491.33,1491.33,700.0
2021-04-21 12:20:00,1491.05,1491.73,1488.8,1491.64,3959.0,1491.05,1491.73,1488.8,1491.64,3959.0
2021-04-21 12:25:00,1491.77,1491.77,1490.99,1491.0,200.0,1491.77,1491.77,1490.99,1491.0,200.0
2021-04-21 12:30:00,1490.84,1491.05,1489.48,1489.48,703.0,1490.84,1491.05,1489.48,1489.48,703.0
2021-04-21 12:35:00,1490.75,1492.13,1490.51,1492.13,600.0,1490.75,1492.13,1490.51,1492.13,600.0
2021-04-21 12:40:00,1493.66,1495.5,1493.66,1495.5,550.0,1493.66,1495.5,1493.66,1495.5,550.0
2021-04-21 12:45:00,1496.06,1497.14,1496.06,1496.45,300.0,1496.06,1497.14,1496.06,1496.45,300.0
2021-04-21 12:50:00,1496.45,1496.45,1496.45,1496.45,0.0,1496.45,1496.45,1496.45,1496.45,0.0
2021-04-21 12:55:00,1500.72,1500.72,1500.47,1500.47,200.0,1500.72,1500.72,1500.47,1500.47,200.0
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 13:05:00,1499.23,1499.23,1499.23,1499.23,0.0,1499.23,1499.23,1499.23,1499.23,0.0
2021-04-21 13:10:00,1499.23,1499.23,1499.23,1499.23,0.0,1499.23,1499.23,1499.23,1499.23,0.0
2021-04-21 13:15:00,1499.23,1499.23,1499.23,1499.23,0.0,1499.23,1499.23,1499.23,1499.23,0.0
2021-04-21 13:20:00,1499.23,1499.23,1499.23,1499.23,0.0,1499.23,1499.23,1499.23,1499.23,0.0
2021-04-21 13:25:00,1498.94,1501.12,1498.79,1500.85,1079.0,1498.94,1501.12,1498.79,1500.85,1079.0
2021-04-21 13:30:00,1502.0,1502.07,1502.0,1502.0,300.0,1502.0,1502.07,1502.0,1502.0,300.0
2021-04-21 13:35:00,1501.59,1501.59,1501.45,1501.59,579.0,1501.59,1501.59,1501.45,1501.59,579.0
2021-04-21 13:40:00,1502.0,1502.0,1502.0,1502.0,200.0,1502.0,1502.0,1502.0,1502.0,200.0
2021-04-21 13:45:00,1502.15,1502.15,1501.12,1501.12,440.0,1502.15,1502.15,1501.12,1501.12,440.0
2021-04-21 13:50:00,1500.06,1500.06,1499.73,1499.73,300.0,1500.06,1500.06,1499.73,1499.73,300.0
2021-04-21 13:55:00,1499.94,1499.94,1499.68,1499.68,402.0,1499.94,1499.94,1499.68,1499.68,402.0
2021-04-21 14:00:00,1501.31,1502.05,1501.31,1502.0,500.0,1501.31,1502.05,1501.31,1502.0,500.0
2021-04-21 14:05:00,1502.32,1502.37,1500.92,1501.41,1700.0,1502.32,1502.37,1500.92,1501.41,1700.0
2021-04-21 14:10:00,1500.82,1500.82,1498.15,1498.66,834.0,1500.82,1500.82,1498.15,1498.66,834.0
2021-04-21 14:15:00,1499.38,1499.85,1499.38,1499.54,633.0,1499.38,1499.85,1499.38,1499.54,633.0
2021-04-21 14:20:00,1498.27,1499.84,1497.48,1499.43,1319.0,1498.27,1499.84,1497.48,1499.43,1319.0
2021-04-21 14:25:00,1499.44,1499.44,1497.67,1497.82,1601.0,1499.44,1499.44,1497.67,1497.82,1601.0
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 14:35:00,1497.28,1497.28,1497.28,1497.28,0.0,1497.28,1497.28,1497.28,1497.28,0.0
2021-04-21 14:40:00,1497.98,1498.15,1496.7,1496.7,1000.0,1497.98,1498.15,1496.7,1496.7,1000.0
2021-04-21 14:45:00,1496.7,1497.23,1495.72,1495.72,800.0,1496.7,1497.23,1495.72,1495.72,800.0
2021-04-21 14:50:00,1495.72,1495.72,1495.72,1495.72,0.0,1495.72,1495.72,1495.72,1495.72,0.0
2021-04-21 14:55:00,1494.65,1494.65,1494.65,1494.65,300.0,1494.65,1494.65,1494.65,1494.65,300.0
2021-04-21 15:00:00,1493.57,1493.57,1493.57,1493.57,100.0,1493.57,1493.57,1493.57,1493.57,100.0
2021-04-21 15:05:00,1493.57,1493.57,1491.7,1491.82,1036.0,1493.57,1493.57,1491.7,1491.82,1036.0
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 15:15:00,1492.82,1492.82,1492.82,1492.82,0.0,1492.82,1492.82,1492.82,1492.82,0.0
2021-04-21 15:20:00,1493.49,1493.49,1492.44,1492.44,200.0,1493.49,1493.49,1492.44,1492.44,200.0
2021-04-21 15:25:00,1491.75,1492.19,1491.75,1491.76,682.0,1491.75,1492.19,1491.75,1491.76,682.0
2021-04-21 15:30:00,1493.15,1493.15,1492.77,1492.77,200.0,1493.15,1493.15,1492.77,1492.77,200.0
2021-04-21 15:35:00,1494.77,1494.77,1493.55,1493.63,1714.0,1494.77,1494.77,1493.55,1493.63,1714.0
2021-04-21 15:40:00,1494.26,1494.26,1493.02,1493.02,400.0,1494.26,1494.26,1493.02,1493.02,400.0
2021-04-21 15:45:00,1491.42,1492.82,1491.42,1492.63,1100.0,1491.42,1492.82,1491.42,1492.63,1100.0
2021-04-21 15:50:00,1491.76,1492.0,1486.26,1486.77,1639.0,1491.76,1492.0,1486.26,1486.77,1639.0
2021-04-21 15:55:00,1486.26,1486.39,1483.55,1485.07,13537.0,1486.26,1486.39,1483.55,1485.07,13537.0
2021-04-22 09:30:00,1488.61,1490.73,1483.09,1484.03,2369.0,1488.61,1490.73,1483.09,1484.03,2369.0
2021-04-22 09:35:00,1485.3,1486.62,1484.35,1485.41,550.0,1485.3,1486.62,1484.35,1485.41,550.0
2021-04-22 09:40:00,1480.92,1486.18,1480.92,1486.18,750.0,1480.92,1486.18,1480.92,1486.18,750.0
2021-04-22 09:45:00,1487.0,1488.17,1483.14,1484.53,1000.0,1487.0,1488.17,1483.14,1484.53,1000.0
2021-04-22 09:50:00,1483.94,1486.92,1483.94,1485.74,400.0,1483.94,1486.92,1483.94,1485.74,400.0
2021-04-22 09:55:00,1485.14,1485.14,1481.67,1481.67,606.0,1485.14,1485.14,1481.67,1481.67,606.0
2021-04-22 10:00:00,1478.62,1478.62,1466.9,1466.9,2156.0,1478.62,1478.62,1466.9,1466.9,2156.0
2021-04-22 10:05:00,1466.52,1472.48,1466.47,1472.48,1100.0,1466.52,1472.48,1466.47,1472.48,1100.0
2021-04-22 10:10:00,1471.0,1473.96,1471.0,1473.6,900.0,1471.0,1473.96,1471.0,1473.6,900.0
2021-04-22 10:15:00,1473.84,1473.84,1472.02,1473.5,1446.0,1473.84,1473.84,1472.02,1473.5,1446.0
2021-04-22 10:20:00,1472.87,1473.59,1470.78,1470.78,1646.0,1472.87,1473.59,1470.78,1470.78,1646.0
2021-04-22 10:25:00,1468.41,1470.5,1468.09,1468.09,300.0,1468.41,1470.5,1468.09,1468.09,300.0
2021-04-22 10:30:00,1469.63,1470.92,1468.18,1469.13,2355.0,1469.63,1470.92,1468.18,1469.13,2355.0
2021-04-22 10:35:00,1467.43,1467.5,1465.09,1466.63,1000.0,1467.43,1467.5,1465.09,1466.63,1000.0
2021-04-22 10:40:00,1466.51,1469.32,1466.51,1469.32,1855.0,1466.51,1469.32,1466.51,1469.32,1855.0
2021-04-22 10:45:00,1469.0,1469.0,1465.29,1465.29,1432.0,1469.0,1469.0,1465.29,1465.29,1432.0
2021-04-22 10:50:00,1467.13,1467.13,1466.36,1466.65,400.0,1467.13,1467.13,1466.36,1466.65,400.0
2021-04-22 10:55:00,1466.89,1467.91,1466.48,1466.48,1906.0,1466.89,1467.91,1466.48,1466.48,1906.0
2021-04-22 11:00:00,1467.49,1467.68,1466.7,1467.59,1221.0,1467.49,1467.68,1466.7,1467.59,1221.0
2021-04-22 11:05:00,1468.68,1468.68,1465.84,1467.47,2634.0,1468.68,1468.68,1465.84,1467.47,2634.0
2021-04-22 11:10:00,1469.19,1473.56,1468.28,1471.38,1634.0,1469.19,1473.56,1468.28,1471.38,1634.0
2021-04-22 11:15:00,1471.62,1477.92,1471.62,1477.64,900.0,1471.62,1477.92,1471.62,1477.64,900.0
2021-04-22 11:20:00,1475.5,1476.23,1475.46,1476.23,506.0,1475.5,1476.23,1475.46,1476.23,506.0
2021-04-22 11:25:00,1475.47,1476.72,1475.47,1476.72,200.0,1475.47,1476.72,1475.47,1476.72,200.0
2021-04-22 11:30:00,1477.93,1478.65,1477.31,1478.05,875.0,1477.93,1478.65,1477.31,1478.05,875.0
2021-04-22 11:35:00,1478.05,1481.98,1477.46,1481.23,1242.0,1478.05,1481.98,1477.46,1481.23,1242.0
2021-04-22 11:40:00,1481.22,1481.22,1478.39,1480.43,1694.0,1481.22,1481.22,1478.39,1480.43,1694.0
2021-04-22 11:45:00,1482.7,1482.7,1479.97,1480.08,593.0,1482.7,1482.7,1479.97,1480.08,593.0
2021-04-22 11:50:00,1480.05,1481.15,1479.65,1479.65,901.0,1480.05,1481.15,1479.65,1479.65,901.0
2021-04-22 11:55:00,1477.71,1480.14,1477.71,1477.87,720.0,1477.71,1480.14,1477.71,1477.87,720.0
2021-04-22 12:00:00,1476.65,1476.65,1476.55,1476.55,200.0,1476.65,1476.65,1476.55,1476.55,200.0
2021-04-22 12:05:00,1476.21,1477.81,1476.2,1477.81,400.0,1476.21,1477.81,1476.2,1477.81,400.0
2021-04-22 12:10:00,1477.46,1477.46,1477.46,1477.46,100.0,1477.46,1477.46,1477.46,1477.46,100.0
2021-04-22 12:15:00,1479.19,1479.19,1477.22,1477.22,200.0,1479.19,1479.19,1477.22,1477.22,200.0
2021-04-22 12:20:00,1478.99,1478.99,1476.4,1476.4,597.0,1478.99,1478.99,1476.4,1476.4,597.0
2021-04-22 12:25:00,1478.1,1478.1,1477.18,1477.28,300.0,1478.1,1478.1,1477.18,1477.28,300.0
2021-04-22 12:30:00,1477.63,1477.63,1477.25,1477.26,200.0,1477.63,1477.63,1477.25,1477.26,200.0
2021-04-22 12:35:00,1478.36,1478.38,1477.26,1478.38,600.0,1478.36,1478.38,1477.26,1478.38,600.0
2021-04-22 12:40:00,1477.29,1478.04,1476.44,1478.04,1804.0,1477.29,1478.04,1476.44,1478.04,1804.0
2021-04-22 12:45:00,1477.5,1478.82,1477.49,1478.82,300.0,1477.5,1478.82,1477.49,1478.82,300.0
2021-04-22 12:50:00,1478.29,1478.37,1477.28,1478.37,1100.0,1478.29,1478.37,1477.28,1478.37,1100.0
2021-04-22 12:55:00,1478.38,1479.37,1478.38,1479.37,323.0,1478.38,1479.37,1478.38,1479.37,323.0
2021-04-22 13:00:00,1480.91,1482.43,1480.91,1482.43,508.0,1480.91,1482.43,1480.91,1482.43,508.0
2021-04-22 13:05:00,1482.45,1482.45,1479.32,1479.32,1079.0,1482.45,1482.45,1479.32,1479.32,1079.0
2021-04-22 13:10:00,1477.0,1477.08,1475.74,1475.98,1103.0,1477.0,1477.08,1475.74,1475.98,1103.0
2021-04-22 13:15:00,1473.98,1475.28,1473.98,1474.69,500.0,1473.98,1475.28,1473.98,1474.69,500.0
2021-04-22 13:20:00,1474.9,1476.91,1474.9,1475.88,600.0,1474.9,1476.91,1474.9,1475.88,600.0
2021-04-22 13:25:00,1477.34,1479.38,1477.34,1479.38,200.0,1477.34,1479.38,1477.34,1479.38,200.0
2021-04-22 13:30:00,1477.99,1477.99,1476.22,1476.3,307.0,1477.99,1477.99,1476.22,1476.3,307.0
2021-04-22 13:35:00,1477.25,1477.25,1476.04,1476.04,300.0,1477.25,1477.25,1476.04,1476.04,300.0
2021-04-22 13:40:00,1475.22,1475.22,1473.78,1474.99,1018.0,1475.22,1475.22,1473.78,1474.99,1018.0
2021-04-22 13:45:00,1475.16,1475.16,1472.63,1472.64,921.0,1475.16,1475.16,1472.63,1472.64,921.0
2021-04-22 13:50:00,1474.38,1474.38,1472.62,1472.62,700.0,1474.38,1474.38,1472.62,1472.62,700.0
2021-04-22 13:55:00,1470.7,1471.7,1470.7,1471.06,400.0,1470.7,1471.7,1470.7,1471.06,400.0
2021-04-22 14:00:00,1469.38,1469.96,1469.26,1469.26,400.0,1469.38,1469.96,1469.26,1469.26,400.0
2021-04-22 14:05:00,1469.32,1472.26,1469.32,1472.26,1411.0,1469.32,1472.26,1469.32,1472.26,1411.0
2021-04-22 14:10:00,1472.3,1472.62,1472.3,1472.62,200.0,1472.3,1472.62,1472.3,1472.62,200.0
2021-04-22 14:15:00,1475.49,1475.51,1475.48,1475.51,300.0,1475.49,1475.51,1475.48,1475.51,300.0
2021-04-22 14:20:00,1477.72,1477.72,1477.71,1477.72,100.0,1477.72,1477.72,1477.71,1477.72,100.0
2021-04-22 14:25:00,1477.44,1478.6,1476.3,1478.6,2064.0,1477.44,1478.6,1476.3,1478.6,2064.0
2021-04-22 14:30:00,1480.11,1480.43,1478.2,1479.5,1200.0,1480.11,1480.43,1478.2,1479.5,1200.0
2021-04-22 14:35:00,1479.25,1480.27,1479.25,1480.27,300.0,1479.25,1480.27,1479.25,1480.27,300.0
2021-04-22 14:40:00,1481.04,1481.04,1479.04,1480.38,1057.0,1481.04,1481.04,1479.04,1480.38,1057.0
2021-04-22 14:45:00,1481.4,1481.47,1481.11,1481.47,784.0,1481.4,1481.47,1481.11,1481.47,784.0
2021-04-22 14:50:00,1481.65,1482.46,1481.65,1482.46,400.0,1481.65,1482.46,1481.65,1482.46,400.0
2021-04-22 14:55:00,1482.78,1484.0,1480.96,1480.96,1411.0,1482.78,1484.0,1480.96,1480.96,1411.0
2021-04-22 15:00:00,1480.19,1481.92,1480.19,1481.91,700.0,1480.19,1481.92,1480.19,1481.91,700.0
2021-04-22 15:05:00,1480.15,1480.15,1480.08,1480.08,200.0,1480.15,1480.15,1480.08,1480.08,200.0
2021-04-22 15:10:00,1477.52,1477.84,1477.51,1477.84,200.0,1477.52,1477.84,1477.51,1477.84,200.0
2021-04-22 15:15:00,1477.99,1478.37,1476.69,1476.7,740.0,1477.99,1478.37,1476.69,1476.7,740.0
2021-04-22 15:20:00,1475.17,1475.96,1474.35,1474.63,917.0,1475.17,1475.96,1474.35,1474.63,917.0
2021-04-22 15:25:00,1475.99,1476.14,1475.4,1476.14,600.0,1475.99,1476.14,1475.4,1476.14,600.0
2021-04-22 15:30:00,1479.07,1479.43,1478.49,1478.49,850.0,1479.07,1479.43,1478.49,1478.49,850.0
2021-04-22 15:35:00,1477.96,1479.04,1477.96,1478.95,300.0,1477.96,1479.04,1477.96,1478.95,300.0
2021-04-22 15:40:00,1479.14,1481.21,1478.95,1479.53,800.0,1479.14,1481.21,1478.95,1479.53,800.0
2021-04-22 15:45:00,1480.71,1482.08,1479.12,1479.12,800.0,1480.71,1482.08,1479.12,1479.12,800.0
2021-04-22 15:50:00,1481.18,1481.18,1478.58,1478.83,1115.0,1481.18,1481.18,1478.58,1478.83,1115.0
2021-04-22 15:55:00,1480.61,1482.38,1477.94,1479.9,5572.0,1480.61,1482.38,1477.94,1479.9,5572.0
2021-04-23 09:30:00,1487.02,1487.02,1487.02,1487.02,734.0,1487.02,1487.02,1487.02,1487.02,734.0
2021-04-23 09:35:00,1479.06,1479.38,1467.88,1467.88,758.0,1479.06,1479.38,1467.88,1467.88,758.0
2021-04-23 09:40:00,1465.14,1465.32,1465.14,1465.32,200.0,1465.14,1465.32,1465.14,1465.32,200.0
2021-04-23 09:45:00,1469.2,1469.41,1469.18,1469.41,500.0,1469.2,1469.41,1469.18,1469.41,500.0
2021-04-23 09:50:00,1469.41,1469.95,1464.03,1464.94,1245.0,1469.41,1469.95,1464.03,1464.94,1245.0
2021-04-23 09:55:00,1465.0,1465.38,1465.0,1465.38,200.0,1465.0,1465.38,1465.0,1465.38,200.0
2021-04-23 10:00:00,1466.52,1467.11,1466.08,1466.08,800.0,1466.52,1467.11,1466.08,1466.08,800.0
2021-04-23 10:05:00,1466.54,1466.54,1464.34,1465.46,300.0,1466.54,1466.54,1464.34,1465.46,300.0
2021-04-23 10:10:00,1464.0,1464.0,1458.6,1460.91,2247.0,1464.0,1464.0,1458.6,1460.91,2247.0
2021-04-23 10:15:00,1460.22,1460.22,1452.06,1452.06,2994.0,1460.22,1460.22,1452.06,1452.06,2994.0
2021-04-23 10:20:00,1451.77,1455.61,1451.77,1455.61,1300.0,1451.77,1455.61,1451.77,1455.61,1300.0
2021-04-23 10:25:00,1454.68,1457.18,1454.42,1456.35,1587.0,1454.68,1457.18,1454.42,1456.35,1587.0
2021-04-23 10:30:00,1456.95,1460.99,1456.95,1460.99,1000.0,1456.95,1460.99,1456.95,1460.99,1000.0
2021-04-23 10:35:00,1463.42,1463.57,1463.12,1463.12,495.0,1463.42,1463.57,1463.12,1463.12,495.0
2021-04-23 10:40:00,1465.0,1467.67,1465.0,1467.67,670.0,1465.0,1467.67,1465.0,1467.67,670.0
2021-04-23 10:45:00,1469.44,1469.44,1469.44,1469.44,100.0,1469.44,1469.44,1469.44,1469.44,100.0
2021-04-23 10:50:00,1470.55,1470.57,1469.44,1469.44,400.0,1470.55,1470.57,1469.44,1469.44,400.0
2021-04-23 10:55:00,1471.42,1472.14,1470.32,1471.91,1100.0,1471.42,1472.14,1470.32,1471.91,1100.0
2021-04-23 11:00:00,1471.46,1471.46,1469.84,1469.84,300.0,1471.46,1471.46,1469.84,1469.84,300.0
2021-04-23 11:05:00,1470.54,1470.58,1470.54,1470.58,200.0,1470.54,1470.58,1470.54,1470.58,200.0
2021-04-23 11:10:00,1471.41,1474.9,1471.41,1474.45,803.0,1471.41,1474.9,1471.41,1474.45,803.0
2021-04-23 11:15:00,1475.11,1475.52,1475.11,1475.49,400.0,1475.11,1475.52,1475.11,1475.49,400.0
2021-04-23 11:20:00,1474.83,1474.83,1474.54,1474.61,500.0,1474.83,1474.83,1474.54,1474.61,500.0
2021-04-23 11:25:00,1474.6,1475.0,1474.4,1474.96,600.0,1474.6,1475.0,1474.4,1474.96,600.0
2021-04-23 11:30:00,1474.83,1474.91,1474.83,1474.91,200.0,1474.83,1474.91,1474.83,1474.91,200.0
2021-04-23 11:35:00,1473.79,1473.79,1472.87,1472.87,725.0,1473.79,1473.79,1472.87,1472.87,725.0
2021-04-23 11:40:00,1472.37,1474.48,1472.37,1474.48,525.0,1472.37,1474.48,1472.37,1474.48,525.0
2021-04-23 11:45:00,1476.76,1476.76,1476.76,1476.76,100.0,1476.76,1476.76,1476.76,1476.76,100.0
2021-04-23 11:50:00,1476.07,1476.11,1474.96,1475.98,764.0,1476.07,1476.11,1474.96,1475.98,764.0
2021-04-23 11:55:00,1475.48,1475.48,1475.47,1475.48,100.0,1475.48,1475.48,1475.47,1475.48,100.0
2021-04-23 12:00:00,1475.48,1475.48,1475.47,1475.48,100.0,1475.48,1475.48,1475.47,1475.48,100.0
2021-04-23 12:05:00,1476.27,1476.55,1475.98,1476.55,816.0,1476.27,1476.55,1475.98,1476.55,816.0
2021-04-23 12:10:00,1477.53,1478.09,1477.44,1477.44,623.0,1477.53,1478.09,1477.44,1477.44,623.0
2021-04-23 12:15:00,1477.94,1478.15,1477.94,1478.14,200.0,1477.94,1478.15,1477.94,1478.14,200.0
2021-04-23 12:20:00,1478.14,1478.15,1478.14,1478.14,100.0,1478.14,1478.15,1478.14,1478.14,100.0
2021-04-23 12:25:00,1476.89,1476.89,1475.89,1475.89,404.0,1476.89,1476.89,1475.89,1475.89,404.0
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 12:35:00,1474.38,1474.38,1474.38,1474.38,0.0,1474.38,1474.38,1474.38,1474.38,0.0
2021-04-23 12:40:00,1473.87,1474.84,1473.87,1474.78,641.0,1473.87,1474.84,1473.87,1474.78,641.0
2021-04-23 12:45:00,1475.51,1479.68,1475.51,1479.68,400.0,1475.51,1479.68,1475.51,1479.68,400.0
2021-04-23 12:50:00,1479.68,1479.68,1479.68,1479.68,0.0,1479.68,1479.68,1479.68,1479.68,0.0
2021-04-23 12:55:00,1478.88,1480.07,1478.32,1479.99,1033.0,1478.88,1480.07,1478.32,1479.99,1033.0
2021-04-23 13:00:00,1479.61,1479.61,1479.07,1479.18,1015.0,1479.61,1479.61,1479.07,1479.18,1015.0
2021-04-23 13:05:00,1478.57,1483.0,1478.56,1483.0,408.0,1478.57,1483.0,1478.56,1483.0,408.0
2021-04-23 13:10:00,1482.25,1482.47,1478.79,1478.79,441.0,1482.25,1482.47,1478.79,1478.79,441.0
2021-04-23 13:15:00,1478.31,1479.1,1478.3,1479.09,201.0,1478.31,1479.1,1478.3,1479.09,201.0
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 13:25:00,1477.26,1477.26,1477.26,1477.26,0.0,1477.26,1477.26,1477.26,1477.26,0.0
2021-04-23 13:30:00,1478.55,1479.05,1478.55,1479.05,613.0,1478.55,1479.05,1478.55,1479.05,613.0
2021-04-23 13:35:00,1480.27,1480.5,1479.0,1479.96,500.0,1480.27,1480.5,1479.0,1479.96,500.0
2021-04-23 13:40:00,1479.96,1479.96,1478.76,1478.76,300.0,1479.96,1479.96,1478.76,1478.76,300.0
2021-04-23 13:45:00,1478.31,1480.37,1478.31,1479.7,900.0,1478.31,1480.37,1478.31,1479.7,900.0
2021-04-23 13:50:00,1478.35,1478.37,1477.12,1477.12,775.0,1478.35,1478.37,1477.12,1477.12,775.0
2021-04-23 13:55:00,1477.51,1477.51,1476.01,1476.01,200.0,1477.51,1477.51,1476.01,1476.01,200.0
2021-04-23 14:00:00,1475.3,1475.3,1474.95,1475.21,500.0,1475.3,1475.3,1474.95,1475.21,500.0
2021-04-23 14:05:00,1476.57,1476.94,1476.48,1476.56,915.0,1476.57,1476.94,1476.48,1476.56,915.0
2021-04-23 14:10:00,1476.14,1476.33,1471.99,1472.0,1628.0,1476.14,1476.33,1471.99,1472.0,1628.0
2021-04-23 14:15:00,1472.92,1472.92,1472.92,1472.92,100.0,1472.92,1472.92,1472.92,1472.92,100.0
2021-04-23 14:20:00,1472.61,1474.24,1472.08,1473.56,1522.0,1472.61,1474.24,1472.08,1473.56,1522.0
2021-04-23 14:25:00,1473.68,1474.28,1473.27,1474.28,469.0,1473.68,1474.28,1473.27,1474.28,469.0
2021-04-23 14:30:00,1474.28,1474.28,1474.28,1474.28,0.0,1474.28,1474.28,1474.28,1474.28,0.0
2021-04-23 14:35:00,1474.42,1474.42,1473.48,1474.3,417.0,1474.42,1474.42,1473.48,1474.3,417.0
2021-04-23 14:40:00,1474.24,1475.01,1474.15,1474.85,942.0,1474.24,1475.01,1474.15,1474.85,942.0
2021-04-23 14:45:00,1475.0,1475.0,1473.6,1473.6,400.0,1475.0,1475.0,1473.6,1473.6,400.0
2021-04-23 14:50:00,1472.48,1473.35,1472.48,1473.35,400.0,1472.48,1473.35,1472.48,1473.35,400.0
2021-04-23 14:55:00,1473.5,1474.55,1472.51,1473.48,1660.0,1473.5,1474.55,1472.51,1473.48,1660.0
2021-04-23 15:00:00,1473.82,1474.92,1473.53,1474.92,500.0,1473.82,1474.92,1473.53,1474.92,500.0
2021-04-23 15:05:00,1475.18,1475.37,1475.18,1475.21,436.0,1475.18,1475.37,1475.18,1475.21,436.0
2021-04-23 15:10:00,1474.97,1475.06,1474.97,1475.06,200.0,1474.97,1475.06,1474.97,1475.06,200.0
2021-04-23 15:15:00,1474.79,1475.5,1473.89,1473.89,1186.0,1474.79,1475.5,1473.89,1473.89,1186.0
2021-04-23 15:20:00,1474.17,1475.64,1473.84,1475.64,696.0,1474.17,1475.64,1473.84,1475.64,696.0
2021-04-23 15:25:00,1475.69,1476.2,1474.88,1474.88,1120.0,1475.69,1476.2,1474.88,1474.88,1120.0
2021-04-23 15:30:00,1475.52,1476.31,1474.13,1476.31,1230.0,1475.52,1476.31,1474.13,1476.31,1230.0
2021-04-23 15:35:00,1476.16,1476.42,1475.5,1475.5,500.0,1476.16,1476.42,1475.5,1475.5,500.0
2021-04-23 15:40:00,1474.73,1474.97,1473.49,1474.29,1210.0,1474.73,1474.97,1473.49,1474.29,1210.0
2021-04-23 15:45:00,1473.76,1474.16,1472.72,1473.04,1100.0,1473.76,1474.16,1472.72,1473.04,1100.0
2021-04-23 15:50:00,1472.54,1472.67,1471.26,1471.28,1300.0,1472.54,1472.67,1471.26,1471.28,1300.0
2021-04-23 15:55:00,1471.12,1471.42,1469.87,1471.37,8072.0,1471.12,1471.42,1469.87,1471.37,8072.0
2021-04-26 09:30:00,1466.52,1467.01,1460.79,1460.79,4292.0,1466.52,1467.01,1460.79,1460.79,4292.0
2021-04-26 09:35:00,1462.25,1462.91,1461.85,1462.91,500.0,1462.25,1462.91,1461.85,1462.91,500.0
2021-04-26 09:40:00,1462.07,1462.07,1457.18,1457.22,300.0,1462.07,1462.07,1457.18,1457.22,300.0
2021-04-26 09:45:00,1458.51,1459.21,1457.75,1459.21,1188.0,1458.51,1459.21,1457.75,1459.21,1188.0
2021-04-26 09:50:00,1455.96,1455.96,1455.96,1455.96,200.0,1455.96,1455.96,1455.96,1455.96,200.0
2021-04-26 09:55:00,1456.07,1456.22,1454.85,1454.85,500.0,1456.07,1456.22,1454.85,1454.85,500.0
2021-04-26 10:00:00,1453.0,1454.68,1451.73,1452.12,1082.0,1453.0,1454.68,1451.73,1452.12,1082.0
2021-04-26 10:05:00,1453.0,1453.0,1445.76,1449.91,1636.0,1453.0,1453.0,1445.76,1449.91,1636.0
2021-04-26 10:10:00,1452.04,1452.04,1449.44,1449.44,600.0,1452.04,1452.04,1449.44,1449.44,600.0
2021-04-26 10:15:00,1450.04,1450.51,1448.75,1449.19,500.0,1450.04,1450.51,1448.75,1449.19,500.0
2021-04-26 10:20:00,1452.21,1452.36,1452.21,1452.36,200.0,1452.21,1452.36,1452.21,1452.36,200.0
2021-04-26 10:25:00,1452.67,1452.74,1452.67,1452.74,500.0,1452.67,1452.74,1452.67,1452.74,500.0
2021-04-26 10:30:00,1451.76,1452.42,1451.42,1451.94,500.0,1451.76,1452.42,1451.42,1451.94,500.0
2021-04-26 10:35:00,1449.59,1449.59,1449.58,1449.59,100.0,1449.59,1449.59,1449.58,1449.59,100.0
2021-04-26 10:40:00,1449.38,1449.75,1449.37,1449.75,200.0,1449.38,1449.75,1449.37,1449.75,200.0
2021-04-26 10:45:00,1449.67,1449.92,1448.64,1449.26,1400.0,1449.67,1449.92,1448.64,1449.26,1400.0
2021-04-26 10:50:00,1449.21,1449.21,1449.09,1449.09,504.0,1449.21,1449.21,1449.09,1449.09,504.0
2021-04-26 10:55:00,1450.0,1453.45,1449.57,1453.45,1052.0,1450.0,1453.45,1449.57,1453.45,1052.0
2021-04-26 11:00:00,1453.42,1455.12,1453.42,1454.02,501.0,1453.42,1455.12,1453.42,1454.02,501.0
2021-04-26 11:05:00,1453.97,1455.2,1453.97,1455.2,200.0,1453.97,1455.2,1453.97,1455.2,200.0
2021-04-26 11:10:00,1454.53,1454.53,1454.14,1454.14,200.0,1454.53,1454.53,1454.14,1454.14,200.0
2021-04-26 11:15:00,1453.95,1453.95,1453.94,1453.95,400.0,1453.95,1453.95,1453.94,1453.95,400.0
2021-04-26 11:20:00,1452.52,1452.76,1451.69,1451.69,600.0,1452.52,1452.76,1451.69,1451.69,600.0
2021-04-26 11:25:00,1453.64,1453.64,1453.64,1453.64,212.0,1453.64,1453.64,1453.64,1453.64,212.0
2021-04-26 11:30:00,1453.64,1453.64,1453.64,1453.64,0.0,1453.64,1453.64,1453.64,1453.64,0.0
2021-04-26 11:35:00,1453.04,1453.33,1452.4,1452.4,802.0,1453.04,1453.33,1452.4,1452.4,802.0
2021-04-26 11:40:00,1450.4,1451.93,1450.32,1451.93,800.0,1450.4,1451.93,1450.32,1451.93,800.0
2021-04-26 11:45:00,1451.31,1451.31,1448.55,1448.72,1635.0,1451.31,1451.31,1448.55,1448.72,1635.0
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 11:55:00,1449.42,1449.42,1449.42,1449.42,0.0,1449.42,1449.42,1449.42,1449.42,0.0
2021-04-26 12:00:00,1449.28,1450.04,1449.25,1450.04,600.0,1449.28,1450.04,1449.25,1450.04,600.0
2021-04-26 12:05:00,1448.53,1448.53,1445.59,1445.59,400.0,1448.53,1448.53,1445.59,1445.59,400.0
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 12:15:00,1443.25,1443.25,1443.25,1443.25,0.0,1443.25,1443.25,1443.25,1443.25,0.0
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 12:25:00,1445.64,1445.64,1445.64,1445.64,0.0,1445.64,1445.64,1445.64,1445.64,0.0
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 12:35:00,1447.74,1447.74,1447.74,1447.74,0.0,1447.74,1447.74,1447.74,1447.74,0.0
2021-04-26 12:40:00,1447.74,1447.74,1447.74,1447.74,0.0,1447.74,1447.74,1447.74,1447.74,0.0
2021-04-26 12:45:00,1450.71,1450.71,1445.21,1445.21,2092.0,1450.71,1450.71,1445.21,1445.21,2092.0
2021-04-26 12:50:00,1445.21,1445.21,1445.21,1445.21,0.0,1445.21,1445.21,1445.21,1445.21,0.0
2021-04-26 12:55:00,1443.4,1443.4,1443.25,1443.29,500.0,1443.4,1443.4,1443.25,1443.29,500.0
2021-04-26 13:00:00,1443.29,1443.29,1443.29,1443.29,0.0,1443.29,1443.29,1443.29,1443.29,0.0
2021-04-26 13:05:00,1444.07,1444.67,1444.07,1444.51,600.0,1444.07,1444.67,1444.07,1444.51,600.0
2021-04-26 13:10:00,1445.47,1446.83,1445.46,1446.83,530.0,1445.47,1446.83,1445.46,1446.83,530.0
2021-04-26 13:15:00,1445.37,1445.37,1444.0,1444.0,454.0,1445.37,1445.37,1444.0,1444.0,454.0
2021-04-26 13:20:00,1444.0,1444.0,1444.0,1444.0,0.0,1444.0,1444.0,1444.0,1444.0,0.0
2021-04-26 13:25:00,1445.04,1445.04,1445.04,1445.04,100.0,1445.04,1445.04,1445.04,1445.04,100.0
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 13:35:00,1444.4,1444.4,1444.4,1444.4,0.0,1444.4,1444.4,1444.4,1444.4,0.0
2021-04-26 13:40:00,1444.4,1444.4,1444.4,1444.4,0.0,1444.4,1444.4,1444.4,1444.4,0.0
2021-04-26 13:45:00,1445.03,1445.03,1445.03,1445.03,100.0,1445.03,1445.03,1445.03,1445.03,100.0
2021-04-26 13:50:00,1444.77,1444.77,1444.77,1444.77,200.0,1444.77,1444.77,1444.77,1444.77,200.0
2021-04-26 13:55:00,1445.95,1446.22,1445.95,1446.22,300.0,1445.95,1446.22,1445.95,1446.22,300.0
2021-04-26 14:00:00,1446.22,1446.22,1446.22,1446.22,0.0,1446.22,1446.22,1446.22,1446.22,0.0
2021-04-26 14:05:00,1445.72,1445.72,1445.52,1445.52,300.0,1445.72,1445.72,1445.52,1445.52,300.0
2021-04-26 14:10:00,1445.52,1445.52,1445.52,1445.52,0.0,1445.52,1445.52,1445.52,1445.52,0.0
2021-04-26 14:15:00,1444.56,1444.56,1444.56,1444.56,200.0,1444.56,1444.56,1444.56,1444.56,200.0
2021-04-26 14:20:00,1445.11,1445.11,1445.1,1445.11,400.0,1445.11,1445.11,1445.1,1445.11,400.0
2021-04-26 14:25:00,1444.4,1444.4,1444.38,1444.38,200.0,1444.4,1444.4,1444.38,1444.38,200.0
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 14:35:00,1446.03,1446.03,1446.03,1446.03,0.0,1446.03,1446.03,1446.03,1446.03,0.0
2021-04-26 14:40:00,1446.03,1446.03,1446.03,1446.03,0.0,1446.03,1446.03,1446.03,1446.03,0.0
2021-04-26 14:45:00,1446.03,1446.03,1446.03,1446.03,0.0,1446.03,1446.03,1446.03,1446.03,0.0
2021-04-26 14:50:00,1446.03,1446.03,1446.03,1446.03,0.0,1446.03,1446.03,1446.03,1446.03,0.0
2021-04-26 14:55:00,1445.32,1445.32,1445.31,1445.32,100.0,1445.32,1445.32,1445.31,1445.32,100.0
2021-04-26 15:00:00,1446.35,1446.57,1446.35,1446.57,368.0,1446.35,1446.57,1446.35,1446.57,368.0
2021-04-26 15:05:00,1447.49,1447.55,1446.74,1447.55,600.0,1447.49,1447.55,1446.74,1447.55,600.0
2021-04-26 15:10:00,1448.36,1448.72,1447.35,1447.35,1018.0,1448.36,1448.72,1447.35,1447.35,1018.0
2021-04-26 15:15:00,1446.51,1446.51,1445.63,1445.63,1100.0,1446.51,1446.51,1445.63,1445.63,1100.0
2021-04-26 15:20:00,1445.54,1445.64,1445.54,1445.58,300.0,1445.54,1445.64,1445.54,1445.58,300.0
2021-04-26 15:25:00,1445.54,1446.25,1445.21,1445.7,700.0,1445.54,1446.25,1445.21,1445.7,700.0
2021-04-26 15:30:00,1445.68,1446.62,1445.68,1446.62,500.0,1445.68,1446.62,1445.68,1446.62,500.0
2021-04-26 15:35:00,1447.36,1447.81,1447.36,1447.59,600.0,1447.36,1447.81,1447.36,1447.59,600.0
2021-04-26 15:40:00,1446.66,1447.36,1446.66,1446.73,500.0,1446.66,1447.36,1446.66,1446.73,500.0
2021-04-26 15:45:00,1445.74,1445.98,1443.74,1443.74,1600.0,1445.74,1445.98,1443.74,1443.74,1600.0
2021-04-26 15:50:00,1443.78,1447.13,1443.77,1444.95,1835.0,1443.78,1447.13,1443.77,1444.95,1835.0
2021-04-26 15:55:00,1446.91,1446.91,1443.18,1443.88,6929.0,1446.91,1446.91,1443.18,1443.88,6929.0
2021-04-27 09:30:00,1451.33,1451.58,1446.05,1446.05,2112.0,1451.33,1451.58,1446.05,1446.05,2112.0
2021-04-27 09:35:00,1446.13,1448.95,1443.02,1446.22,2600.0,1446.13,1448.95,1443.02,1446.22,2600.0
2021-04-27 09:40:00,1445.45,1446.36,1441.7,1445.45,1600.0,1445.45,1446.36,1441.7,1445.45,1600.0
2021-04-27 09:45:00,1443.13,1446.36,1443.13,1446.36,300.0,1443.13,1446.36,1443.13,1446.36,300.0
2021-04-27 09:50:00,1451.42,1451.49,1451.04,1451.04,500.0,1451.42,1451.49,1451.04,1451.04,500.0
2021-04-27 09:55:00,1448.91,1448.91,1445.21,1445.54,1130.0,1448.91,1448.91,1445.21,1445.54,1130.0
2021-04-27 10:00:00,1445.95,1452.87,1445.94,1452.87,1500.0,1445.95,1452.87,1445.94,1452.87,1500.0
2021-04-27 10:05:00,1453.01,1453.01,1451.01,1451.01,400.0,1453.01,1453.01,1451.01,1451.01,400.0
2021-04-27 10:10:00,1452.74,1453.34,1449.31,1453.34,2800.0,1452.74,1453.34,1449.31,1453.34,2800.0
2021-04-27 10:15:00,1448.62,1452.11,1448.62,1452.11,900.0,1448.62,1452.11,1448.62,1452.11,900.0
2021-04-27 10:20:00,1452.36,1452.36,1449.3,1450.81,3104.0,1452.36,1452.36,1449.3,1450.81,3104.0
2021-04-27 10:25:00,1453.53,1453.53,1450.53,1451.04,300.0,1453.53,1453.53,1450.53,1451.04,300.0
2021-04-27 10:30:00,1453.22,1455.0,1453.21,1453.48,700.0,1453.22,1455.0,1453.21,1453.48,700.0
2021-04-27 10:35:00,1454.88,1455.46,1454.12,1455.39,800.0,1454.88,1455.46,1454.12,1455.39,800.0
2021-04-27 10:40:00,1455.19,1459.26,1455.18,1459.24,1400.0,1455.19,1459.26,1455.18,1459.24,1400.0
2021-04-27 10:45:00,1458.52,1459.37,1457.58,1458.95,1193.0,1458.52,1459.37,1457.58,1458.95,1193.0
2021-04-27 10:50:00,1460.77,1460.78,1460.77,1460.77,394.0,1460.77,1460.78,1460.77,1460.77,394.0
2021-04-27 10:55:00,1459.5,1461.68,1459.5,1461.1,1550.0,1459.5,1461.68,1459.5,1461.1,1550.0
2021-04-27 11:00:00,1462.15,1462.16,1459.13,1459.13,1142.0,1462.15,1462.16,1459.13,1459.13,1142.0
2021-04-27 11:05:00,1458.74,1459.42,1457.89,1457.89,600.0,1458.74,1459.42,1457.89,1457.89,600.0
2021-04-27 11:10:00,1458.58,1459.21,1457.39,1458.04,1296.0,1458.58,1459.21,1457.39,1458.04,1296.0
2021-04-27 11:15:00,1454.7,1455.79,1450.38,1452.82,1100.0,1454.7,1455.79,1450.38,1452.82,1100.0
2021-04-27 11:20:00,1452.84,1453.73,1451.71,1453.73,1100.0,1452.84,1453.73,1451.71,1453.73,1100.0
2021-04-27 11:25:00,1454.59,1454.86,1451.73,1451.74,1000.0,1454.59,1454.86,1451.73,1451.74,1000.0
2021-04-27 11:30:00,1450.94,1452.73,1450.94,1452.37,1203.0,1450.94,1452.73,1450.94,1452.37,1203.0
2021-04-27 11:35:00,1453.3,1453.3,1452.71,1452.8,800.0,1453.3,1453.3,1452.71,1452.8,800.0
2021-04-27 11:40:00,1452.3,1453.33,1451.12,1451.91,1139.0,1452.3,1453.33,1451.12,1451.91,1139.0
2021-04-27 11:45:00,1452.28,1452.28,1452.0,1452.0,300.0,1452.28,1452.28,1452.0,1452.0,300.0
2021-04-27 11:50:00,1451.22,1453.85,1451.22,1453.71,700.0,1451.22,1453.85,1451.22,1453.71,700.0
2021-04-27 11:55:00,1453.22,1453.22,1452.26,1452.27,868.0,1453.22,1453.22,1452.26,1452.27,868.0
2021-04-27 12:00:00,1453.78,1453.78,1452.27,1452.84,600.0,1453.78,1453.78,1452.27,1452.84,600.0
2021-04-27 12:05:00,1453.81,1453.83,1453.81,1453.83,200.0,1453.81,1453.83,1453.81,1453.83,200.0
2021-04-27 12:10:00,1454.23,1454.23,1454.23,1454.23,100.0,1454.23,1454.23,1454.23,1454.23,100.0
2021-04-27 12:15:00,1455.0,1455.81,1454.89,1455.81,300.0,1455.0,1455.81,1454.89,1455.81,300.0
2021-04-27 12:20:00,1455.69,1457.49,1455.69,1456.24,700.0,1455.69,1457.49,1455.69,1456.24,700.0
2021-04-27 12:25:00,1456.06,1456.06,1454.61,1454.99,1299.0,1456.06,1456.06,1454.61,1454.99,1299.0
2021-04-27 12:30:00,1454.84,1454.84,1454.11,1454.12,200.0,1454.84,1454.84,1454.11,1454.12,200.0
2021-04-27 12:35:00,1454.8,1455.24,1454.04,1454.27,600.0,1454.8,1455.24,1454.04,1454.27,600.0
2021-04-27 12:40:00,1453.88,1453.88,1452.79,1452.79,802.0,1453.88,1453.88,1452.79,1452.79,802.0
2021-04-27 12:45:00,1452.41,1453.14,1452.11,1453.13,400.0,1452.41,1453.14,1452.11,1453.13,400.0
2021-04-27 12:50:00,1452.87,1453.87,1452.42,1452.73,675.0,1452.87,1453.87,1452.42,1452.73,675.0
2021-04-27 12:55:00,1452.83,1452.94,1452.83,1452.94,303.0,1452.83,1452.94,1452.83,1452.94,303.0
2021-04-27 13:00:00,1453.5,1453.5,1451.54,1451.54,700.0,1453.5,1453.5,1451.54,1451.54,700.0
2021-04-27 13:05:00,1452.53,1452.68,1451.51,1452.03,900.0,1452.53,1452.68,1451.51,1452.03,900.0
2021-04-27 13:10:00,1452.36,1456.28,1452.36,1454.28,1423.0,1452.36,1456.28,1452.36,1454.28,1423.0
2021-04-27 13:15:00,1454.29,1455.07,1453.6,1453.6,1100.0,1454.29,1455.07,1453.6,1453.6,1100.0
2021-04-27 13:20:00,1452.7,1452.7,1451.33,1451.34,300.0,1452.7,1452.7,1451.33,1451.34,300.0
2021-04-27 13:25:00,1451.73,1453.07,1451.73,1453.07,600.0,1451.73,1453.07,1451.73,1453.07,600.0
2021-04-27 13:30:00,1454.02,1454.02,1453.85,1453.86,300.0,1454.02,1454.02,1453.85,1453.86,300.0
2021-04-27 13:35:00,1454.68,1454.69,1454.04,1454.56,400.0,1454.68,1454.69,1454.04,1454.56,400.0
2021-04-27 13:40:00,1454.56,1454.56,1454.56,1454.56,0.0,1454.56,1454.56,1454.56,1454.56,0.0
2021-04-27 13:45:00,1453.67,1454.68,1453.15,1454.06,1211.0,1453.67,1454.68,1453.15,1454.06,1211.0
2021-04-27 13:50:00,1454.19,1454.19,1454.19,1454.19,100.0,1454.19,1454.19,1454.19,1454.19,100.0
2021-04-27 13:55:00,1455.7,1455.7,1455.7,1455.7,100.0,1455.7,1455.7,1455.7,1455.7,100.0
2021-04-27 14:00:00,1454.67,1455.25,1454.67,1454.86,848.0,1454.67,1455.25,1454.67,1454.86,848.0
2021-04-27 14:05:00,1455.44,1455.44,1455.43,1455.44,108.0,1455.44,1455.44,1455.43,1455.44,108.0
2021-04-27 14:10:00,1455.48,1456.21,1455.48,1456.21,367.0,1455.48,1456.21,1455.48,1456.21,367.0
2021-04-27 14:15:00,1457.11,1457.11,1454.35,1454.35,1172.0,1457.11,1457.11,1454.35,1454.35,1172.0
2021-04-27 14:20:00,1455.75,1456.61,1455.4,1455.68,600.0,1455.75,1456.61,1455.4,1455.68,600.0
2021-04-27 14:25:00,1455.54,1455.54,1455.53,1455.54,100.0,1455.54,1455.54,1455.53,1455.54,100.0
2021-04-27 14:30:00,1456.45,1456.85,1455.33,1455.33,1100.0,1456.45,1456.85,1455.33,1455.33,1100.0
2021-04-27 14:35:00,1453.75,1453.75,1453.75,1453.75,100.0,1453.75,1453.75,1453.75,1453.75,100.0
2021-04-27 14:40:00,1454.27,1454.29,1454.27,1454.29,300.0,1454.27,1454.29,1454.27,1454.29,300.0
2021-04-27 14:45:00,1454.73,1454.73,1454.56,1454.56,200.0,1454.73,1454.73,1454.56,1454.56,200.0
2021-04-27 14:50:00,1455.44,1455.45,1454.74,1455.03,1306.0,1455.44,1455.45,1454.74,1455.03,1306.0
2021-04-27 14:55:00,1454.62,1454.62,1454.62,1454.62,100.0,1454.62,1454.62,1454.62,1454.62,100.0
2021-04-27 15:00:00,1455.16,1455.16,1455.16,1455.16,100.0,1455.16,1455.16,1455.16,1455.16,100.0
2021-04-27 15:05:00,1454.85,1456.14,1454.69,1456.14,800.0,1454.85,1456.14,1454.69,1456.14,800.0
2021-04-27 15:10:00,1456.17,1456.2,1455.49,1456.01,1100.0,1456.17,1456.2,1455.49,1456.01,1100.0
2021-04-27 15:15:00,1455.49,1455.84,1455.49,1455.84,300.0,1455.49,1455.84,1455.49,1455.84,300.0
2021-04-27 15:20:00,1456.53,1456.8,1456.04,1456.29,1050.0,1456.53,1456.8,1456.04,1456.29,1050.0
2021-04-27 15:25:00,1455.71,1456.0,1454.37,1456.0,700.0,1455.71,1456.0,1454.37,1456.0,700.0
2021-04-27 15:30:00,1455.69,1456.38,1454.93,1454.93,1714.0,1455.69,1456.38,1454.93,1454.93,1714.0
2021-04-27 15:35:00,1455.82,1456.82,1455.31,1455.31,2873.0,1455.82,1456.82,1455.31,1455.31,2873.0
2021-04-27 15:40:00,1454.7,1455.38,1454.11,1454.46,700.0,1454.7,1455.38,1454.11,1454.46,700.0
2021-04-27 15:45:00,1453.76,1454.46,1452.41,1452.41,1126.0,1453.76,1454.46,1452.41,1452.41,1126.0
2021-04-27 15:50:00,1452.66,1453.79,1452.04,1453.79,4565.0,1452.66,1453.79,1452.04,1453.79,4565.0
2021-04-27 15:55:00,1453.68,1456.48,1453.26,1454.63,6101.0,1453.68,1456.48,1453.26,1454.63,6101.0
2021-04-28 09:30:00,1464.25,1464.98,1455.61,1459.74,1765.0,1464.25,1464.98,1455.61,1459.74,1765.0
2021-04-28 09:35:00,1459.7,1459.92,1455.1,1457.5,800.0,1459.7,1459.92,1455.1,1457.5,800.0
2021-04-28 09:40:00,1456.3,1460.0,1456.29,1460.0,300.0,1456.3,1460.0,1456.29,1460.0,300.0
2021-04-28 09:45:00,1458.21,1461.47,1457.1,1457.1,1700.0,1458.21,1461.47,1457.1,1457.1,1700.0
2021-04-28 09:50:00,1459.72,1459.72,1459.72,1459.72,100.0,1459.72,1459.72,1459.72,1459.72,100.0
2021-04-28 09:55:00,1459.64,1463.24,1459.64,1463.24,200.0,1459.64,1463.24,1459.64,1463.24,200.0
2021-04-28 10:00:00,1461.49,1461.49,1459.5,1459.5,356.0,1461.49,1461.49,1459.5,1459.5,356.0
2021-04-28 10:05:00,1459.02,1459.47,1455.46,1455.53,1202.0,1459.02,1459.47,1455.46,1455.53,1202.0
2021-04-28 10:10:00,1453.14,1454.59,1453.14,1453.39,370.0,1453.14,1454.59,1453.14,1453.39,370.0
2021-04-28 10:15:00,1453.57,1453.57,1453.57,1453.57,100.0,1453.57,1453.57,1453.57,1453.57,100.0
2021-04-28 10:20:00,1453.57,1453.57,1453.57,1453.57,0.0,1453.57,1453.57,1453.57,1453.57,0.0
2021-04-28 10:25:00,1454.53,1455.97,1454.53,1455.97,600.0,1454.53,1455.97,1454.53,1455.97,600.0
2021-04-28 10:30:00,1457.43,1463.8,1457.43,1463.8,2906.0,1457.43,1463.8,1457.43,1463.8,2906.0
2021-04-28 10:35:00,1462.75,1464.25,1462.75,1463.78,902.0,1462.75,1464.25,1462.75,1463.78,902.0
2021-04-28 10:40:00,1465.24,1465.45,1465.24,1465.45,737.0,1465.24,1465.45,1465.24,1465.45,737.0
2021-04-28 10:45:00,1466.14,1466.14,1466.14,1466.14,142.0,1466.14,1466.14,1466.14,1466.14,142.0
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 10:55:00,1466.16,1466.16,1466.16,1466.16,0.0,1466.16,1466.16,1466.16,1466.16,0.0
2021-04-28 11:00:00,1466.16,1466.16,1466.16,1466.16,0.0,1466.16,1466.16,1466.16,1466.16,0.0
2021-04-28 11:05:00,1468.66,1470.0,1468.37,1469.42,608.0,1468.66,1470.0,1468.37,1469.42,608.0
2021-04-28 11:10:00,1469.6,1470.23,1467.77,1467.85,1543.0,1469.6,1470.23,1467.77,1467.85,1543.0
2021-04-28 11:15:00,1471.43,1471.43,1471.39,1471.39,200.0,1471.43,1471.43,1471.39,1471.39,200.0
2021-04-28 11:20:00,1470.67,1473.57,1470.67,1473.57,200.0,1470.67,1473.57,1470.67,1473.57,200.0
2021-04-28 11:25:00,1473.69,1474.69,1473.66,1474.69,306.0,1473.69,1474.69,1473.66,1474.69,306.0
2021-04-28 11:30:00,1474.03,1474.03,1473.26,1473.49,1130.0,1474.03,1474.03,1473.26,1473.49,1130.0
2021-04-28 11:35:00,1472.21,1472.21,1472.21,1472.21,100.0,1472.21,1472.21,1472.21,1472.21,100.0
2021-04-28 11:40:00,1473.24,1473.24,1473.24,1473.24,100.0,1473.24,1473.24,1473.24,1473.24,100.0
2021-04-28 11:45:00,1473.21,1473.21,1472.34,1472.34,304.0,1473.21,1473.21,1472.34,1472.34,304.0
2021-04-28 11:50:00,1473.53,1473.53,1473.53,1473.53,100.0,1473.53,1473.53,1473.53,1473.53,100.0
2021-04-28 11:55:00,1473.24,1473.24,1473.24,1473.24,100.0,1473.24,1473.24,1473.24,1473.24,100.0
2021-04-28 12:00:00,1472.64,1473.71,1472.64,1473.38,1100.0,1472.64,1473.71,1472.64,1473.38,1100.0
2021-04-28 12:05:00,1472.36,1478.85,1472.36,1478.85,1100.0,1472.36,1478.85,1472.36,1478.85,1100.0
2021-04-28 12:10:00,1478.22,1478.22,1474.01,1474.01,400.0,1478.22,1478.22,1474.01,1474.01,400.0
2021-04-28 12:15:00,1476.02,1476.02,1473.98,1473.98,448.0,1476.02,1476.02,1473.98,1473.98,448.0
2021-04-28 12:20:00,1476.43,1476.78,1476.43,1476.78,200.0,1476.43,1476.78,1476.43,1476.78,200.0
2021-04-28 12:25:00,1476.56,1476.56,1475.25,1475.25,711.0,1476.56,1476.56,1475.25,1475.25,711.0
2021-04-28 12:30:00,1475.2,1475.2,1471.99,1472.06,601.0,1475.2,1475.2,1471.99,1472.06,601.0
2021-04-28 12:35:00,1471.94,1471.94,1471.94,1471.94,100.0,1471.94,1471.94,1471.94,1471.94,100.0
2021-04-28 12:40:00,1472.47,1473.08,1472.47,1473.08,492.0,1472.47,1473.08,1472.47,1473.08,492.0
2021-04-28 12:45:00,1474.96,1475.78,1474.96,1475.78,410.0,1474.96,1475.78,1474.96,1475.78,410.0
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 12:55:00,1474.05,1474.05,1474.05,1474.05,0.0,1474.05,1474.05,1474.05,1474.05,0.0
2021-04-28 13:00:00,1475.32,1477.03,1474.2,1474.2,3026.0,1475.32,1477.03,1474.2,1474.2,3026.0
2021-04-28 13:05:00,1472.42,1472.43,1470.7,1470.7,400.0,1472.42,1472.43,1470.7,1470.7,400.0
2021-04-28 13:10:00,1472.08,1472.08,1472.08,1472.08,100.0,1472.08,1472.08,1472.08,1472.08,100.0
2021-04-28 13:15:00,1472.21,1472.21,1469.22,1469.22,200.0,1472.21,1472.21,1469.22,1469.22,200.0
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 13:25:00,1469.22,1469.22,1469.22,1469.22,0.0,1469.22,1469.22,1469.22,1469.22,0.0
2021-04-28 13:30:00,1471.05,1472.02,1469.71,1469.72,944.0,1471.05,1472.02,1469.71,1469.72,944.0
2021-04-28 13:35:00,1468.75,1468.75,1468.75,1468.75,100.0,1468.75,1468.75,1468.75,1468.75,100.0
2021-04-28 13:40:00,1467.9,1467.98,1464.0,1465.61,1959.0,1467.9,1467.98,1464.0,1465.61,1959.0
2021-04-28 13:45:00,1464.83,1466.62,1464.83,1465.36,1000.0,1464.83,1466.62,1464.83,1465.36,1000.0
2021-04-28 13:50:00,1463.9,1463.9,1463.87,1463.87,200.0,1463.9,1463.9,1463.87,1463.87,200.0
2021-04-28 13:55:00,1464.44,1465.0,1463.53,1463.53,900.0,1464.44,1465.0,1463.53,1463.53,900.0
2021-04-28 14:00:00,1464.66,1465.92,1458.79,1458.79,1500.0,1464.66,1465.92,1458.79,1458.79,1500.0
2021-04-28 14:05:00,1460.72,1460.72,1460.72,1460.72,100.0,1460.72,1460.72,1460.72,1460.72,100.0
2021-04-28 14:10:00,1459.94,1460.92,1457.89,1460.92,1000.0,1459.94,1460.92,1457.89,1460.92,1000.0
2021-04-28 14:15:00,1463.17,1463.96,1463.17,1463.96,200.0,1463.17,1463.96,1463.17,1463.96,200.0
2021-04-28 14:20:00,1465.86,1465.86,1463.2,1463.2,200.0,1465.86,1465.86,1463.2,1463.2,200.0
2021-04-28 14:25:00,1465.22,1465.22,1460.41,1460.41,1000.0,1465.22,1465.22,1460.41,1460.41,1000.0
2021-04-28 14:30:00,1459.51,1459.51,1458.88,1459.02,300.0,1459.51,1459.51,1458.88,1459.02,300.0
2021-04-28 14:35:00,1460.34,1462.28,1460.34,1462.28,445.0,1460.34,1462.28,1460.34,1462.28,445.0
2021-04-28 14:40:00,1462.33,1462.33,1459.34,1459.91,1310.0,1462.33,1462.33,1459.34,1459.91,1310.0
2021-04-28 14:45:00,1459.82,1460.4,1459.82,1460.4,400.0,1459.82,1460.4,1459.82,1460.4,400.0
2021-04-28 14:50:00,1461.36,1462.46,1461.35,1462.46,400.0,1461.36,1462.46,1461.35,1462.46,400.0
2021-04-28 14:55:00,1460.28,1460.56,1457.28,1457.28,1300.0,1460.28,1460.56,1457.28,1457.28,1300.0
2021-04-28 15:00:00,1458.95,1464.0,1458.95,1464.0,200.0,1458.95,1464.0,1458.95,1464.0,200.0
2021-04-28 15:05:00,1462.57,1462.57,1460.46,1460.46,900.0,1462.57,1462.57,1460.46,1460.46,900.0
2021-04-28 15:10:00,1461.54,1461.76,1460.7,1460.7,800.0,1461.54,1461.76,1460.7,1460.7,800.0
2021-04-28 15:15:00,1460.14,1460.14,1459.04,1459.04,481.0,1460.14,1460.14,1459.04,1459.04,481.0
2021-04-28 15:20:00,1458.88,1460.31,1458.73,1460.25,1000.0,1458.88,1460.31,1458.73,1460.25,1000.0
2021-04-28 15:25:00,1460.29,1460.68,1460.29,1460.48,897.0,1460.29,1460.68,1460.29,1460.48,897.0
2021-04-28 15:30:00,1460.61,1460.61,1459.19,1459.67,939.0,1460.61,1460.61,1459.19,1459.67,939.0
2021-04-28 15:35:00,1459.47,1460.56,1459.47,1460.56,500.0,1459.47,1460.56,1459.47,1460.56,500.0
2021-04-28 15:40:00,1460.62,1461.46,1460.07,1461.46,800.0,1460.62,1461.46,1460.07,1461.46,800.0
2021-04-28 15:45:00,1462.82,1463.65,1461.15,1461.15,1500.0,1462.82,1463.65,1461.15,1461.15,1500.0
2021-04-28 15:50:00,1460.3,1461.98,1460.29,1460.29,1778.0,1460.3,1461.98,1460.29,1460.29,1778.0
2021-04-28 15:55:00,1460.52,1460.79,1457.78,1458.86,7257.0,1460.52,1460.79,1457.78,1458.86,7257.0
2021-04-29 09:30:00,1468.27,1472.2,1466.25,1472.2,4945.0,1468.27,1472.2,1466.25,1472.2,4945.0
2021-04-29 09:35:00,1470.19,1470.19,1466.19,1466.19,700.0,1470.19,1470.19,1466.19,1466.19,700.0
2021-04-29 09:40:00,1467.7,1470.12,1467.7,1470.12,430.0,1467.7,1470.12,1467.7,1470.12,430.0
2021-04-29 09:45:00,1470.9,1477.1,1470.9,1475.79,1371.0,1470.9,1477.1,1470.9,1475.79,1371.0
2021-04-29 09:50:00,1478.11,1478.57,1473.64,1473.71,2832.0,1478.11,1478.57,1473.64,1473.71,2832.0
2021-04-29 09:55:00,1473.04,1473.04,1473.04,1473.04,100.0,1473.04,1473.04,1473.04,1473.04,100.0
2021-04-29 10:00:00,1472.78,1472.91,1472.71,1472.91,1000.0,1472.78,1472.91,1472.71,1472.91,1000.0
2021-04-29 10:05:00,1475.48,1475.48,1474.54,1474.55,400.0,1475.48,1475.48,1474.54,1474.55,400.0
2021-04-29 10:10:00,1475.24,1475.24,1474.1,1474.1,400.0,1475.24,1475.24,1474.1,1474.1,400.0
2021-04-29 10:15:00,1474.78,1476.76,1473.33,1476.76,699.0,1474.78,1476.76,1473.33,1476.76,699.0
2021-04-29 10:20:00,1476.17,1476.5,1474.3,1474.31,2853.0,1476.17,1476.5,1474.3,1474.31,2853.0
2021-04-29 10:25:00,1472.47,1472.47,1471.44,1471.44,200.0,1472.47,1472.47,1471.44,1471.44,200.0
2021-04-29 10:30:00,1471.32,1471.32,1468.3,1468.3,1156.0,1471.32,1471.32,1468.3,1468.3,1156.0
2021-04-29 10:35:00,1469.88,1471.51,1469.3,1471.12,911.0,1469.88,1471.51,1469.3,1471.12,911.0
2021-04-29 10:40:00,1470.61,1472.68,1470.42,1472.68,858.0,1470.61,1472.68,1470.42,1472.68,858.0
2021-04-29 10:45:00,1472.93,1474.69,1472.93,1474.69,500.0,1472.93,1474.69,1472.93,1474.69,500.0
2021-04-29 10:50:00,1474.3,1474.63,1471.65,1472.08,1170.0,1474.3,1474.63,1471.65,1472.08,1170.0
2021-04-29 10:55:00,1468.38,1470.42,1468.38,1470.42,200.0,1468.38,1470.42,1468.38,1470.42,200.0
2021-04-29 11:00:00,1472.45,1472.53,1471.08,1471.08,476.0,1472.45,1472.53,1471.08,1471.08,476.0
2021-04-29 11:05:00,1472.33,1472.33,1471.03,1471.03,400.0,1472.33,1472.33,1471.03,1471.03,400.0
2021-04-29 11:10:00,1471.21,1472.11,1470.99,1471.02,1632.0,1471.21,1472.11,1470.99,1471.02,1632.0
2021-04-29 11:15:00,1468.73,1468.85,1468.06,1468.06,700.0,1468.73,1468.85,1468.06,1468.06,700.0
2021-04-29 11:20:00,1468.76,1468.76,1460.46,1461.39,2156.0,1468.76,1468.76,1460.46,1461.39,2156.0
2021-04-29 11:25:00,1463.5,1463.81,1463.35,1463.68,1313.0,1463.5,1463.81,1463.35,1463.68,1313.0
2021-04-29 11:30:00,1463.0,1465.49,1461.67,1464.0,4692.0,1463.0,1465.49,1461.67,1464.0,4692.0
2021-04-29 11:35:00,1463.8,1463.8,1462.47,1462.47,2285.0,1463.8,1463.8,1462.47,1462.47,2285.0
2021-04-29 11:40:00,1462.38,1462.62,1460.0,1460.0,568.0,1462.38,1462.62,1460.0,1460.0,568.0
2021-04-29 11:45:00,1460.83,1462.05,1460.07,1460.14,2940.0,1460.83,1462.05,1460.07,1460.14,2940.0
2021-04-29 11:50:00,1460.97,1462.88,1460.96,1462.87,400.0,1460.97,1462.88,1460.96,1462.87,400.0
2021-04-29 11:55:00,1462.22,1462.72,1460.25,1462.21,2600.0,1462.22,1462.72,1460.25,1462.21,2600.0
2021-04-29 12:00:00,1462.25,1462.25,1460.04,1460.05,444.0,1462.25,1462.25,1460.04,1460.05,444.0
2021-04-29 12:05:00,1460.64,1460.87,1455.62,1455.63,2276.0,1460.64,1460.87,1455.62,1455.63,2276.0
2021-04-29 12:10:00,1457.61,1457.86,1455.55,1455.83,700.0,1457.61,1457.86,1455.55,1455.83,700.0
2021-04-29 12:15:00,1455.05,1455.47,1452.06,1455.47,1566.0,1455.05,1455.47,1452.06,1455.47,1566.0
2021-04-29 12:20:00,1455.72,1456.3,1455.07,1455.07,900.0,1455.72,1456.3,1455.07,1455.07,900.0
2021-04-29 12:25:00,1455.06,1455.66,1453.36,1453.96,1063.0,1455.06,1455.66,1453.36,1453.96,1063.0
2021-04-29 12:30:00,1454.12,1456.28,1454.12,1456.28,200.0,1454.12,1456.28,1454.12,1456.28,200.0
2021-04-29 12:35:00,1457.74,1457.74,1457.73,1457.74,100.0,1457.74,1457.74,1457.73,1457.74,100.0
2021-04-29 12:40:00,1459.11,1460.1,1459.11,1459.44,300.0,1459.11,1460.1,1459.11,1459.44,300.0
2021-04-29 12:45:00,1460.93,1462.48,1460.23,1460.23,2798.0,1460.93,1462.48,1460.23,1460.23,2798.0
2021-04-29 12:50:00,1459.16,1459.51,1459.16,1459.51,300.0,1459.16,1459.51,1459.16,1459.51,300.0
2021-04-29 12:55:00,1460.6,1462.81,1458.55,1461.53,1418.0,1460.6,1462.81,1458.55,1461.53,1418.0
2021-04-29 13:00:00,1461.55,1462.72,1459.71,1459.91,1300.0,1461.55,1462.72,1459.71,1459.91,1300.0
2021-04-29 13:05:00,1460.21,1463.6,1459.66,1463.6,3530.0,1460.21,1463.6,1459.66,1463.6,3530.0
2021-04-29 13:10:00,1466.04,1466.04,1466.04,1466.04,190.0,1466.04,1466.04,1466.04,1466.04,190.0
2021-04-29 13:15:00,1467.75,1468.94,1467.74,1467.84,400.0,1467.75,1468.94,1467.74,1467.84,400.0
2021-04-29 13:20:00,1468.75,1468.75,1468.75,1468.75,200.0,1468.75,1468.75,1468.75,1468.75,200.0
2021-04-29 13:25:00,1469.98,1470.5,1469.21,1470.5,300.0,1469.98,1470.5,1469.21,1470.5,300.0
2021-04-29 13:30:00,1470.52,1471.58,1470.05,1470.05,1008.0,1470.52,1471.58,1470.05,1470.05,1008.0
2021-04-29 13:35:00,1467.19,1469.57,1467.19,1469.02,1000.0,1467.19,1469.57,1467.19,1469.02,1000.0
2021-04-29 13:40:00,1467.63,1467.63,1467.63,1467.63,100.0,1467.63,1467.63,1467.63,1467.63,100.0
2021-04-29 13:45:00,1468.22,1468.69,1467.43,1467.43,500.0,1468.22,1468.69,1467.43,1467.43,500.0
2021-04-29 13:50:00,1467.8,1470.97,1467.57,1469.12,787.0,1467.8,1470.97,1467.57,1469.12,787.0
2021-04-29 13:55:00,1470.38,1470.38,1468.96,1468.96,671.0,1470.38,1470.38,1468.96,1468.96,671.0
2021-04-29 14:00:00,1470.0,1470.0,1470.0,1470.0,100.0,1470.0,1470.0,1470.0,1470.0,100.0
2021-04-29 14:05:00,1469.68,1470.93,1469.67,1470.93,400.0,1469.68,1470.93,1469.67,1470.93,400.0
2021-04-29 14:10:00,1471.21,1471.21,1471.01,1471.01,1200.0,1471.21,1471.21,1471.01,1471.01,1200.0
2021-04-29 14:15:00,1470.06,1470.06,1470.06,1470.06,100.0,1470.06,1470.06,1470.06,1470.06,100.0
2021-04-29 14:20:00,1471.03,1471.03,1469.38,1469.38,700.0,1471.03,1471.03,1469.38,1469.38,700.0
2021-04-29 14:25:00,1470.29,1470.29,1469.12,1469.12,300.0,1470.29,1470.29,1469.12,1469.12,300.0
2021-04-29 14:30:00,1470.78,1471.48,1470.37,1470.37,1425.0,1470.78,1471.48,1470.37,1470.37,1425.0
2021-04-29 14:35:00,1470.79,1471.81,1470.19,1471.05,500.0,1470.79,1471.81,1470.19,1471.05,500.0
2021-04-29 14:40:00,1469.79,1471.23,1469.79,1471.18,901.0,1469.79,1471.23,1469.79,1471.18,901.0
2021-04-29 14:45:00,1471.22,1472.44,1471.22,1471.46,800.0,1471.22,1472.44,1471.22,1471.46,800.0
2021-04-29 14:50:00,1471.46,1471.47,1471.19,1471.44,716.0,1471.46,1471.47,1471.19,1471.44,716.0
2021-04-29 14:55:00,1472.67,1473.42,1472.67,1472.7,700.0,1472.67,1473.42,1472.67,1472.7,700.0
2021-04-29 15:00:00,1473.58,1473.58,1472.48,1472.48,336.0,1473.58,1473.58,1472.48,1472.48,336.0
2021-04-29 15:05:00,1473.17,1476.26,1473.17,1476.26,1811.0,1473.17,1476.26,1473.17,1476.26,1811.0
2021-04-29 15:10:00,1475.91,1477.66,1475.58,1477.66,700.0,1475.91,1477.66,1475.58,1477.66,700.0
2021-04-29 15:15:00,1477.4,1477.95,1477.14,1477.16,700.0,1477.4,1477.95,1477.14,1477.16,700.0
2021-04-29 15:20:00,1476.75,1476.75,1475.61,1476.04,300.0,1476.75,1476.75,1475.61,1476.04,300.0
2021-04-29 15:25:00,1476.14,1477.3,1475.83,1475.85,1632.0,1476.14,1477.3,1475.83,1475.85,1632.0
2021-04-29 15:30:00,1476.46,1477.21,1476.05,1476.26,600.0,1476.46,1477.21,1476.05,1476.26,600.0
2021-04-29 15:35:00,1475.94,1475.95,1474.16,1474.16,700.0,1475.94,1475.95,1474.16,1474.16,700.0
2021-04-29 15:40:00,1474.7,1475.38,1474.45,1474.45,400.0,1474.7,1475.38,1474.45,1474.45,400.0
2021-04-29 15:45:00,1474.75,1476.38,1474.29,1476.38,631.0,1474.75,1476.38,1474.29,1476.38,631.0
2021-04-29 15:50:00,1475.61,1476.05,1474.89,1476.05,600.0,1475.61,1476.05,1474.89,1476.05,600.0
2021-04-29 15:55:00,1474.49,1475.86,1471.77,1475.86,4303.0,1474.49,1475.86,1471.77,1475.86,4303.0
2021-04-30 09:30:00,1472.45,1477.7,1472.45,1475.0,1571.0,1472.45,1477.7,1472.45,1475.0,1571.0
2021-04-30 09:35:00,1477.81,1477.81,1476.63,1476.63,600.0,1477.81,1477.81,1476.63,1476.63,600.0
2021-04-30 09:40:00,1476.63,1476.63,1476.63,1476.63,0.0,1476.63,1476.63,1476.63,1476.63,0.0
2021-04-30 09:45:00,1474.56,1475.11,1474.56,1475.11,200.0,1474.56,1475.11,1474.56,1475.11,200.0
2021-04-30 09:50:00,1475.08,1475.08,1475.08,1475.08,100.0,1475.08,1475.08,1475.08,1475.08,100.0
2021-04-30 09:55:00,1477.07,1477.07,1470.7,1470.7,1046.0,1477.07,1477.07,1470.7,1470.7,1046.0
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 10:05:00,1469.26,1469.26,1469.26,1469.26,0.0,1469.26,1469.26,1469.26,1469.26,0.0
2021-04-30 10:10:00,1467.77,1470.0,1466.48,1470.0,700.0,1467.77,1470.0,1466.48,1470.0,700.0
2021-04-30 10:15:00,1470.16,1470.16,1470.0,1470.0,795.0,1470.16,1470.16,1470.0,1470.0,795.0
2021-04-30 10:20:00,1470.0,1470.39,1470.0,1470.39,300.0,1470.0,1470.39,1470.0,1470.39,300.0
2021-04-30 10:25:00,1470.0,1470.0,1467.96,1467.96,500.0,1470.0,1470.0,1467.96,1467.96,500.0
2021-04-30 10:30:00,1467.96,1467.96,1467.96,1467.96,0.0,1467.96,1467.96,1467.96,1467.96,0.0
2021-04-30 10:35:00,1466.38,1466.38,1465.71,1465.73,401.0,1466.38,1466.38,1465.71,1465.73,401.0
2021-04-30 10:40:00,1466.79,1466.88,1465.87,1466.33,1658.0,1466.79,1466.88,1465.87,1466.33,1658.0
2021-04-30 10:45:00,1465.45,1466.05,1465.45,1466.05,400.0,1465.45,1466.05,1465.45,1466.05,400.0
2021-04-30 10:50:00,1465.64,1467.9,1465.6,1467.9,497.0,1465.64,1467.9,1465.6,1467.9,497.0
2021-04-30 10:55:00,1469.14,1469.15,1467.9,1468.22,1909.0,1469.14,1469.15,1467.9,1468.22,1909.0
2021-04-30 11:00:00,1468.22,1468.22,1466.26,1468.08,2323.0,1468.22,1468.22,1466.26,1468.08,2323.0
2021-04-30 11:05:00,1466.27,1466.27,1466.27,1466.27,257.0,1466.27,1466.27,1466.27,1466.27,257.0
2021-04-30 11:10:00,1467.0,1467.0,1465.0,1465.0,1582.0,1467.0,1467.0,1465.0,1465.0,1582.0
2021-04-30 11:15:00,1465.0,1466.66,1465.0,1466.66,400.0,1465.0,1466.66,1465.0,1466.66,400.0
2021-04-30 11:20:00,1466.11,1467.62,1466.11,1467.44,909.0,1466.11,1467.62,1466.11,1467.44,909.0
2021-04-30 11:25:00,1466.61,1466.61,1466.6,1466.61,100.0,1466.61,1466.61,1466.6,1466.61,100.0
2021-04-30 11:30:00,1467.58,1467.66,1465.69,1465.69,1350.0,1467.58,1467.66,1465.69,1465.69,1350.0
2021-04-30 11:35:00,1466.58,1466.58,1466.57,1466.58,100.0,1466.58,1466.58,1466.57,1466.58,100.0
2021-04-30 11:40:00,1466.43,1467.42,1466.16,1466.16,1012.0,1466.43,1467.42,1466.16,1466.16,1012.0
2021-04-30 11:45:00,1466.09,1467.04,1465.2,1466.03,1318.0,1466.09,1467.04,1465.2,1466.03,1318.0
2021-04-30 11:50:00,1464.05,1465.03,1464.05,1465.03,434.0,1464.05,1465.03,1464.05,1465.03,434.0
2021-04-30 11:55:00,1464.99,1466.01,1464.99,1465.65,600.0,1464.99,1466.01,1464.99,1465.65,600.0
2021-04-30 12:00:00,1465.86,1466.09,1465.66,1466.09,748.0,1465.86,1466.09,1465.66,1466.09,748.0
2021-04-30 12:05:00,1466.25,1466.46,1466.25,1466.46,611.0,1466.25,1466.46,1466.25,1466.46,611.0
2021-04-30 12:10:00,1467.08,1467.08,1466.97,1466.97,200.0,1467.08,1467.08,1466.97,1466.97,200.0
2021-04-30 12:15:00,1467.06,1468.73,1467.05,1468.73,1085.0,1467.06,1468.73,1467.05,1468.73,1085.0
2021-04-30 12:20:00,1469.65,1469.65,1469.65,1469.65,100.0,1469.65,1469.65,1469.65,1469.65,100.0
2021-04-30 12:25:00,1471.25,1471.25,1467.79,1468.06,643.0,1471.25,1471.25,1467.79,1468.06,643.0
2021-04-30 12:30:00,1467.45,1468.55,1465.74,1467.43,1991.0,1467.45,1468.55,1465.74,1467.43,1991.0
2021-04-30 12:35:00,1465.89,1466.3,1465.89,1466.3,219.0,1465.89,1466.3,1465.89,1466.3,219.0
2021-04-30 12:40:00,1465.82,1467.18,1465.82,1467.18,501.0,1465.82,1467.18,1465.82,1467.18,501.0
2021-04-30 12:45:00,1466.67,1466.67,1466.67,1466.67,100.0,1466.67,1466.67,1466.67,1466.67,100.0
2021-04-30 12:50:00,1467.46,1467.96,1467.45,1467.96,300.0,1467.46,1467.96,1467.45,1467.96,300.0
2021-04-30 12:55:00,1467.62,1469.11,1467.62,1469.11,400.0,1467.62,1469.11,1467.62,1469.11,400.0
2021-04-30 13:00:00,1468.92,1469.26,1468.44,1468.44,1170.0,1468.92,1469.26,1468.44,1468.44,1170.0
2021-04-30 13:05:00,1468.08,1468.53,1467.71,1467.72,600.0,1468.08,1468.53,1467.71,1467.72,600.0
2021-04-30 13:10:00,1467.84,1467.84,1467.13,1467.13,400.0,1467.84,1467.84,1467.13,1467.13,400.0
2021-04-30 13:15:00,1467.51,1468.17,1466.97,1468.17,500.0,1467.51,1468.17,1466.97,1468.17,500.0
2021-04-30 13:20:00,1467.7,1467.78,1466.65,1467.78,1109.0,1467.7,1467.78,1466.65,1467.78,1109.0
2021-04-30 13:25:00,1468.06,1469.16,1467.91,1468.62,700.0,1468.06,1469.16,1467.91,1468.62,700.0
2021-04-30 13:30:00,1468.62,1468.62,1468.62,1468.62,0.0,1468.62,1468.62,1468.62,1468.62,0.0
2021-04-30 13:35:00,1468.18,1468.19,1468.18,1468.18,100.0,1468.18,1468.19,1468.18,1468.18,100.0
2021-04-30 13:40:00,1467.52,1467.63,1466.82,1467.36,800.0,1467.52,1467.63,1466.82,1467.36,800.0
2021-04-30 13:45:00,1467.39,1467.4,1466.98,1466.99,200.0,1467.39,1467.4,1466.98,1466.99,200.0
2021-04-30 13:50:00,1466.66,1466.66,1466.66,1466.66,100.0,1466.66,1466.66,1466.66,1466.66,100.0
2021-04-30 13:55:00,1466.48,1466.78,1466.48,1466.78,510.0,1466.48,1466.78,1466.48,1466.78,510.0
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 14:05:00,1467.09,1467.09,1467.09,1467.09,0.0,1467.09,1467.09,1467.09,1467.09,0.0
2021-04-30 14:10:00,1466.78,1468.36,1466.78,1468.21,412.0,1466.78,1468.36,1466.78,1468.21,412.0
2021-04-30 14:15:00,1469.74,1469.74,1469.74,1469.74,100.0,1469.74,1469.74,1469.74,1469.74,100.0
2021-04-30 14:20:00,1469.53,1469.53,1466.84,1466.84,600.0,1469.53,1469.53,1466.84,1466.84,600.0
2021-04-30 14:25:00,1467.7,1468.32,1467.69,1468.32,456.0,1467.7,1468.32,1467.69,1468.32,456.0
2021-04-30 14:30:00,1467.41,1467.41,1467.41,1467.41,300.0,1467.41,1467.41,1467.41,1467.41,300.0
2021-04-30 14:35:00,1468.21,1468.54,1466.96,1466.96,800.0,1468.21,1468.54,1466.96,1466.96,800.0
2021-04-30 14:40:00,1467.66,1467.99,1467.13,1467.52,600.0,1467.66,1467.99,1467.13,1467.52,600.0
2021-04-30 14:45:00,1467.38,1468.14,1467.38,1468.14,200.0,1467.38,1468.14,1467.38,1468.14,200.0
2021-04-30 14:50:00,1467.27,1467.91,1466.78,1466.93,700.0,1467.27,1467.91,1466.78,1466.93,700.0
2021-04-30 14:55:00,1467.74,1467.74,1467.22,1467.27,515.0,1467.74,1467.74,1467.22,1467.27,515.0
2021-04-30 15:00:00,1467.98,1468.31,1467.52,1468.31,3216.0,1467.98,1468.31,1467.52,1468.31,3216.0
2021-04-30 15:05:00,1468.38,1468.39,1466.15,1466.73,11117.0,1468.38,1468.39,1466.15,1466.73,11117.0
2021-04-30 15:10:00,1467.16,1467.61,1465.78,1465.78,800.0,1467.16,1467.61,1465.78,1465.78,800.0
2021-04-30 15:15:00,1465.63,1465.64,1465.32,1465.4,610.0,1465.63,1465.64,1465.32,1465.4,610.0
2021-04-30 15:20:00,1465.92,1465.92,1464.8,1464.94,720.0,1465.92,1465.92,1464.8,1464.94,720.0
2021-04-30 15:25:00,1465.15,1465.22,1465.15,1465.22,200.0,1465.15,1465.22,1465.15,1465.22,200.0
2021-04-30 15:30:00,1465.47,1466.82,1465.34,1465.63,1620.0,1465.47,1466.82,1465.34,1465.63,1620.0
2021-04-30 15:35:00,1465.86,1465.86,1464.19,1465.01,1101.0,1465.86,1465.86,1464.19,1465.01,1101.0
2021-04-30 15:40:00,1465.09,1465.87,1465.09,1465.34,480.0,1465.09,1465.87,1465.09,1465.34,480.0
2021-04-30 15:45:00,1465.21,1465.96,1464.57,1465.89,800.0,1465.21,1465.96,1464.57,1465.89,800.0
2021-04-30 15:50:00,1465.27,1466.05,1464.82,1465.87,2989.0,1465.27,1466.05,1464.82,1465.87,2989.0
2021-04-30 15:55:00,1465.73,1465.75,1463.34,1464.2,10460.0,1465.73,1465.75,1463.34,1464.2,10460.0
2021-05-03 09:30:00,1475.6,1475.6,1467.46,1474.99,1367.0,1475.6,1475.6,1467.46,1474.99,1367.0
2021-05-03 09:35:00,1479.0,1479.0,1478.96,1479.0,467.0,1479.0,1479.0,1478.96,1479.0,467.0
2021-05-03 09:40:00,1479.46,1479.46,1478.46,1478.89,773.0,1479.46,1479.46,1478.46,1478.89,773.0
2021-05-03 09:45:00,1477.17,1482.34,1477.17,1478.65,1400.0,1477.17,1482.34,1477.17,1478.65,1400.0
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 09:55:00,1475.53,1475.53,1475.53,1475.53,0.0,1475.53,1475.53,1475.53,1475.53,0.0
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 10:05:00,1474.55,1474.55,1474.55,1474.55,0.0,1474.55,1474.55,1474.55,1474.55,0.0
2021-05-03 10:10:00,1475.67,1475.89,1475.67,1475.89,200.0,1475.67,1475.89,1475.67,1475.89,200.0
2021-05-03 10:15:00,1476.65,1477.75,1476.19,1476.19,900.0,1476.65,1477.75,1476.19,1476.19,900.0
2021-05-03 10:20:00,1477.48,1477.7,1476.25,1477.47,1115.0,1477.48,1477.7,1476.25,1477.47,1115.0
2021-05-03 10:25:00,1477.75,1478.25,1475.97,1477.54,2058.0,1477.75,1478.25,1475.97,1477.54,2058.0
2021-05-03 10:30:00,1478.25,1480.0,1478.24,1480.0,649.0,1478.25,1480.0,1478.24,1480.0,649.0
2021-05-03 10:35:00,1480.73,1482.5,1480.72,1482.5,500.0,1480.73,1482.5,1480.72,1482.5,500.0
2021-05-03 10:40:00,1486.56,1486.56,1484.81,1485.76,300.0,1486.56,1486.56,1484.81,1485.76,300.0
2021-05-03 10:45:00,1486.54,1486.54,1484.02,1484.02,2280.0,1486.54,1486.54,1484.02,1484.02,2280.0
2021-05-03 10:50:00,1483.25,1484.6,1483.19,1484.6,501.0,1483.25,1484.6,1483.19,1484.6,501.0
2021-05-03 10:55:00,1485.78,1487.15,1484.88,1485.28,1000.0,1485.78,1487.15,1484.88,1485.28,1000.0
2021-05-03 11:00:00,1481.55,1481.55,1481.55,1481.55,200.0,1481.55,1481.55,1481.55,1481.55,200.0
2021-05-03 11:05:00,1483.15,1485.01,1483.15,1484.29,533.0,1483.15,1485.01,1483.15,1484.29,533.0
2021-05-03 11:10:00,1485.09,1486.11,1484.38,1485.32,700.0,1485.09,1486.11,1484.38,1485.32,700.0
2021-05-03 11:15:00,1485.75,1485.75,1485.74,1485.75,100.0,1485.75,1485.75,1485.74,1485.75,100.0
2021-05-03 11:20:00,1485.19,1486.25,1485.19,1485.83,940.0,1485.19,1486.25,1485.19,1485.83,940.0
2021-05-03 11:25:00,1486.04,1488.24,1486.04,1486.68,1000.0,1486.04,1488.24,1486.04,1486.68,1000.0
2021-05-03 11:30:00,1486.96,1486.96,1486.96,1486.96,400.0,1486.96,1486.96,1486.96,1486.96,400.0
2021-05-03 11:35:00,1486.87,1486.87,1484.37,1484.37,900.0,1486.87,1486.87,1484.37,1484.37,900.0
2021-05-03 11:40:00,1485.06,1485.06,1485.06,1485.06,100.0,1485.06,1485.06,1485.06,1485.06,100.0
2021-05-03 11:45:00,1485.49,1485.49,1484.26,1484.26,1101.0,1485.49,1485.49,1484.26,1484.26,1101.0
2021-05-03 11:50:00,1484.61,1484.61,1483.76,1483.77,600.0,1484.61,1484.61,1483.76,1483.77,600.0
2021-05-03 11:55:00,1484.94,1484.96,1481.94,1481.94,1000.0,1484.94,1484.96,1481.94,1481.94,1000.0
2021-05-03 12:00:00,1483.71,1483.97,1483.71,1483.95,605.0,1483.71,1483.97,1483.71,1483.95,605.0
2021-05-03 12:05:00,1484.5,1484.5,1483.64,1483.64,800.0,1484.5,1484.5,1483.64,1483.64,800.0
2021-05-03 12:10:00,1484.54,1484.6,1484.54,1484.6,200.0,1484.54,1484.6,1484.54,1484.6,200.0
2021-05-03 12:15:00,1485.19,1485.9,1485.18,1485.71,900.0,1485.19,1485.9,1485.18,1485.71,900.0
2021-05-03 12:20:00,1485.71,1485.71,1485.71,1485.71,0.0,1485.71,1485.71,1485.71,1485.71,0.0
2021-05-03 12:25:00,1484.82,1484.82,1484.04,1484.04,200.0,1484.82,1484.82,1484.04,1484.04,200.0
2021-05-03 12:30:00,1484.5,1484.97,1484.5,1484.97,600.0,1484.5,1484.97,1484.5,1484.97,600.0
2021-05-03 12:35:00,1485.27,1485.27,1485.27,1485.27,100.0,1485.27,1485.27,1485.27,1485.27,100.0
2021-05-03 12:40:00,1484.36,1485.07,1484.36,1485.07,200.0,1484.36,1485.07,1484.36,1485.07,200.0
2021-05-03 12:45:00,1485.61,1485.61,1483.52,1483.52,500.0,1485.61,1485.61,1483.52,1483.52,500.0
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 12:55:00,1484.96,1484.96,1484.96,1484.96,0.0,1484.96,1484.96,1484.96,1484.96,0.0
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 13:05:00,1485.47,1485.47,1485.47,1485.47,0.0,1485.47,1485.47,1485.47,1485.47,0.0
2021-05-03 13:10:00,1485.95,1485.95,1485.17,1485.17,1987.0,1485.95,1485.95,1485.17,1485.17,1987.0
2021-05-03 13:15:00,1483.61,1483.61,1483.61,1483.61,100.0,1483.61,1483.61,1483.61,1483.61,100.0
2021-05-03 13:20:00,1483.61,1483.61,1483.61,1483.61,0.0,1483.61,1483.61,1483.61,1483.61,0.0
2021-05-03 13:25:00,1484.16,1484.16,1483.64,1483.64,200.0,1484.16,1484.16,1483.64,1483.64,200.0
2021-05-03 13:30:00,1484.94,1485.83,1484.45,1484.71,2019.0,1484.94,1485.83,1484.45,1484.71,2019.0
2021-05-03 13:35:00,1485.21,1485.21,1485.21,1485.21,200.0,1485.21,1485.21,1485.21,1485.21,200.0
2021-05-03 13:40:00,1486.77,1486.77,1484.63,1484.63,1000.0,1486.77,1486.77,1484.63,1484.63,1000.0
2021-05-03 13:45:00,1484.63,1486.02,1484.63,1486.02,200.0,1484.63,1486.02,1484.63,1486.02,200.0
2021-05-03 13:50:00,1483.43,1483.47,1482.54,1482.54,901.0,1483.43,1483.47,1482.54,1482.54,901.0
2021-05-03 13:55:00,1482.27,1482.27,1482.27,1482.27,100.0,1482.27,1482.27,1482.27,1482.27,100.0
2021-05-03 14:00:00,1483.28,1483.28,1483.22,1483.22,300.0,1483.28,1483.28,1483.22,1483.22,300.0
2021-05-03 14:05:00,1484.15,1484.15,1484.15,1484.15,103.0,1484.15,1484.15,1484.15,1484.15,103.0
2021-05-03 14:10:00,1485.37,1485.37,1485.37,1485.37,100.0,1485.37,1485.37,1485.37,1485.37,100.0
2021-05-03 14:15:00,1484.71,1484.71,1484.71,1484.71,100.0,1484.71,1484.71,1484.71,1484.71,100.0
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 14:25:00,1484.96,1484.96,1484.96,1484.96,0.0,1484.96,1484.96,1484.96,1484.96,0.0
2021-05-03 14:30:00,1483.76,1484.35,1483.61,1483.62,1030.0,1483.76,1484.35,1483.61,1483.62,1030.0
2021-05-03 14:35:00,1483.07,1483.07,1482.8,1482.81,500.0,1483.07,1483.07,1482.8,1482.81,500.0
2021-05-03 14:40:00,1482.81,1482.81,1482.81,1482.81,0.0,1482.81,1482.81,1482.81,1482.81,0.0
2021-05-03 14:45:00,1483.52,1484.2,1483.09,1483.86,709.0,1483.52,1484.2,1483.09,1483.86,709.0
2021-05-03 14:50:00,1483.93,1483.93,1483.93,1483.93,100.0,1483.93,1483.93,1483.93,1483.93,100.0
2021-05-03 14:55:00,1483.69,1483.7,1483.59,1483.59,200.0,1483.69,1483.7,1483.59,1483.59,200.0
2021-05-03 15:00:00,1483.04,1483.04,1483.0,1483.0,550.0,1483.04,1483.04,1483.0,1483.0,550.0
2021-05-03 15:05:00,1483.41,1483.46,1483.41,1483.46,200.0,1483.41,1483.46,1483.41,1483.46,200.0
2021-05-03 15:10:00,1482.75,1482.75,1482.75,1482.75,100.0,1482.75,1482.75,1482.75,1482.75,100.0
2021-05-03 15:15:00,1482.14,1482.87,1482.14,1482.87,700.0,1482.14,1482.87,1482.14,1482.87,700.0
2021-05-03 15:20:00,1482.17,1482.17,1482.17,1482.17,238.0,1482.17,1482.17,1482.17,1482.17,238.0
2021-05-03 15:25:00,1481.93,1481.93,1481.41,1481.93,300.0,1481.93,1481.93,1481.41,1481.93,300.0
2021-05-03 15:30:00,1481.43,1481.43,1481.23,1481.23,200.0,1481.43,1481.43,1481.23,1481.23,200.0
2021-05-03 15:35:00,1481.05,1481.11,1480.22,1480.22,910.0,1481.05,1481.11,1480.22,1480.22,910.0
2021-05-03 15:40:00,1480.13,1480.13,1479.59,1479.59,400.0,1480.13,1480.13,1479.59,1479.59,400.0
2021-05-03 15:45:00,1478.76,1478.76,1477.0,1477.01,823.0,1478.76,1478.76,1477.0,1477.01,823.0
2021-05-03 15:50:00,1477.59,1477.59,1475.36,1475.36,868.0,1477.59,1477.59,1475.36,1475.36,868.0
2021-05-03 15:55:00,1475.58,1476.79,1473.45,1475.82,2925.0,1475.58,1476.79,1473.45,1475.82,2925.0
2021-05-04 09:30:00,1479.86,1483.34,1469.86,1477.05,2733.0,1479.86,1483.34,1469.86,1477.05,2733.0
2021-05-04 09:35:00,1474.82,1476.66,1474.82,1476.66,400.0,1474.82,1476.66,1474.82,1476.66,400.0
2021-05-04 09:40:00,1476.24,1476.27,1474.66,1475.52,700.0,1476.24,1476.27,1474.66,1475.52,700.0
2021-05-04 09:45:00,1474.86,1475.35,1474.0,1475.35,600.0,1474.86,1475.35,1474.0,1475.35,600.0
2021-05-04 09:50:00,1472.79,1475.31,1471.96,1475.14,1605.0,1472.79,1475.31,1471.96,1475.14,1605.0
2021-05-04 09:55:00,1477.15,1480.4,1477.15,1479.94,500.0,1477.15,1480.4,1477.15,1479.94,500.0
2021-05-04 10:00:00,1481.83,1481.83,1481.82,1481.83,100.0,1481.83,1481.83,1481.82,1481.83,100.0
2021-05-04 10:05:00,1481.83,1482.23,1479.49,1480.69,3527.0,1481.83,1482.23,1479.49,1480.69,3527.0
2021-05-04 10:10:00,1479.53,1483.12,1479.52,1482.59,845.0,1479.53,1483.12,1479.52,1482.59,845.0
2021-05-04 10:15:00,1484.22,1486.75,1484.22,1485.97,700.0,1484.22,1486.75,1484.22,1485.97,700.0
2021-05-04 10:20:00,1484.62,1485.05,1483.82,1483.82,1400.0,1484.62,1485.05,1483.82,1483.82,1400.0
2021-05-04 10:25:00,1482.72,1482.93,1482.06,1482.93,623.0,1482.72,1482.93,1482.06,1482.93,623.0
2021-05-04 10:30:00,1481.58,1482.13,1479.78,1479.78,745.0,1481.58,1482.13,1479.78,1479.78,745.0
2021-05-04 10:35:00,1479.73,1480.13,1479.33,1480.13,705.0,1479.73,1480.13,1479.33,1480.13,705.0
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 10:45:00,1480.28,1480.28,1480.28,1480.28,0.0,1480.28,1480.28,1480.28,1480.28,0.0
2021-05-04 10:50:00,1480.62,1482.95,1480.62,1482.95,200.0,1480.62,1482.95,1480.62,1482.95,200.0
2021-05-04 10:55:00,1483.91,1483.91,1483.91,1483.91,100.0,1483.91,1483.91,1483.91,1483.91,100.0
2021-05-04 11:00:00,1484.31,1484.32,1483.49,1483.49,708.0,1484.31,1484.32,1483.49,1483.49,708.0
2021-05-04 11:05:00,1481.82,1481.82,1481.71,1481.71,200.0,1481.82,1481.82,1481.71,1481.71,200.0
2021-05-04 11:10:00,1481.71,1481.71,1481.71,1481.71,0.0,1481.71,1481.71,1481.71,1481.71,0.0
2021-05-04 11:15:00,1482.0,1484.73,1481.77,1484.53,1094.0,1482.0,1484.73,1481.77,1484.53,1094.0
2021-05-04 11:20:00,1485.16,1486.04,1484.5,1486.04,800.0,1485.16,1486.04,1484.5,1486.04,800.0
2021-05-04 11:25:00,1486.52,1487.38,1485.55,1487.22,1300.0,1486.52,1487.38,1485.55,1487.22,1300.0
2021-05-04 11:30:00,1488.19,1488.49,1486.74,1488.49,300.0,1488.19,1488.49,1486.74,1488.49,300.0
2021-05-04 11:35:00,1486.82,1486.82,1486.36,1486.36,407.0,1486.82,1486.82,1486.36,1486.36,407.0
2021-05-04 11:40:00,1485.88,1485.88,1484.81,1484.87,1100.0,1485.88,1485.88,1484.81,1484.87,1100.0
2021-05-04 11:45:00,1484.12,1484.12,1484.12,1484.12,100.0,1484.12,1484.12,1484.12,1484.12,100.0
2021-05-04 11:50:00,1482.72,1482.72,1482.72,1482.72,100.0,1482.72,1482.72,1482.72,1482.72,100.0
2021-05-04 11:55:00,1479.99,1481.27,1479.99,1481.27,200.0,1479.99,1481.27,1479.99,1481.27,200.0
2021-05-04 12:00:00,1482.34,1482.38,1481.63,1482.01,400.0,1482.34,1482.38,1481.63,1482.01,400.0
2021-05-04 12:05:00,1481.56,1481.85,1480.62,1480.62,1397.0,1481.56,1481.85,1480.62,1480.62,1397.0
2021-05-04 12:10:00,1480.79,1481.56,1479.61,1481.56,2345.0,1480.79,1481.56,1479.61,1481.56,2345.0
2021-05-04 12:15:00,1481.56,1483.86,1481.56,1483.86,300.0,1481.56,1483.86,1481.56,1483.86,300.0
2021-05-04 12:20:00,1485.0,1485.0,1484.22,1485.0,400.0,1485.0,1485.0,1484.22,1485.0,400.0
2021-05-04 12:25:00,1484.93,1484.93,1483.41,1483.44,1436.0,1484.93,1484.93,1483.41,1483.44,1436.0
2021-05-04 12:30:00,1482.99,1483.02,1481.04,1481.04,2012.0,1482.99,1483.02,1481.04,1481.04,2012.0
2021-05-04 12:35:00,1481.04,1481.77,1480.29,1480.31,1100.0,1481.04,1481.77,1480.29,1480.31,1100.0
2021-05-04 12:40:00,1479.11,1479.11,1477.67,1478.14,1200.0,1479.11,1479.11,1477.67,1478.14,1200.0
2021-05-04 12:45:00,1477.58,1479.12,1476.97,1479.12,1310.0,1477.58,1479.12,1476.97,1479.12,1310.0
2021-05-04 12:50:00,1479.12,1479.12,1479.12,1479.12,0.0,1479.12,1479.12,1479.12,1479.12,0.0
2021-05-04 12:55:00,1480.45,1480.84,1480.0,1480.06,1702.0,1480.45,1480.84,1480.0,1480.06,1702.0
2021-05-04 13:00:00,1478.93,1478.93,1476.18,1478.22,300.0,1478.93,1478.93,1476.18,1478.22,300.0
2021-05-04 13:05:00,1478.18,1478.18,1475.51,1476.62,933.0,1478.18,1478.18,1475.51,1476.62,933.0
2021-05-04 13:10:00,1475.96,1478.41,1474.66,1478.4,1800.0,1475.96,1478.41,1474.66,1478.4,1800.0
2021-05-04 13:15:00,1478.66,1478.67,1477.28,1477.28,5300.0,1478.66,1478.67,1477.28,1477.28,5300.0
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 13:25:00,1474.46,1474.46,1474.46,1474.46,0.0,1474.46,1474.46,1474.46,1474.46,0.0
2021-05-04 13:30:00,1475.59,1475.79,1473.01,1474.3,600.0,1475.59,1475.79,1473.01,1474.3,600.0
2021-05-04 13:35:00,1474.29,1474.29,1474.28,1474.28,200.0,1474.29,1474.29,1474.28,1474.28,200.0
2021-05-04 13:40:00,1474.28,1475.58,1474.27,1475.58,300.0,1474.28,1475.58,1474.27,1475.58,300.0
2021-05-04 13:45:00,1474.55,1474.97,1474.02,1474.45,500.0,1474.55,1474.97,1474.02,1474.45,500.0
2021-05-04 13:50:00,1473.1,1474.6,1473.1,1474.6,600.0,1473.1,1474.6,1473.1,1474.6,600.0
2021-05-04 13:55:00,1474.57,1475.01,1474.57,1475.01,200.0,1474.57,1475.01,1474.57,1475.01,200.0
2021-05-04 14:00:00,1476.12,1477.42,1476.03,1477.37,400.0,1476.12,1477.42,1476.03,1477.37,400.0
2021-05-04 14:05:00,1477.43,1478.49,1477.43,1478.49,349.0,1477.43,1478.49,1477.43,1478.49,349.0
2021-05-04 14:10:00,1480.12,1480.21,1479.85,1480.0,1375.0,1480.12,1480.21,1479.85,1480.0,1375.0
2021-05-04 14:15:00,1480.0,1480.56,1479.58,1480.05,558.0,1480.0,1480.56,1479.58,1480.05,558.0
2021-05-04 14:20:00,1480.0,1480.0,1479.01,1479.01,200.0,1480.0,1480.0,1479.01,1479.01,200.0
2021-05-04 14:25:00,1479.0,1479.01,1477.91,1477.98,400.0,1479.0,1479.01,1477.91,1477.98,400.0
2021-05-04 14:30:00,1477.89,1479.32,1477.89,1478.02,887.0,1477.89,1479.32,1477.89,1478.02,887.0
2021-05-04 14:35:00,1476.12,1476.12,1476.12,1476.12,200.0,1476.12,1476.12,1476.12,1476.12,200.0
2021-05-04 14:40:00,1476.16,1477.01,1476.16,1476.61,916.0,1476.16,1477.01,1476.16,1476.61,916.0
2021-05-04 14:45:00,1479.64,1479.65,1478.93,1478.93,200.0,1479.64,1479.65,1478.93,1478.93,200.0
2021-05-04 14:50:00,1480.0,1480.0,1480.0,1480.0,400.0,1480.0,1480.0,1480.0,1480.0,400.0
2021-05-04 14:55:00,1479.25,1479.45,1478.12,1478.13,1490.0,1479.25,1479.45,1478.12,1478.13,1490.0
2021-05-04 15:00:00,1478.07,1478.66,1477.44,1478.31,600.0,1478.07,1478.66,1477.44,1478.31,600.0
2021-05-04 15:05:00,1478.11,1478.3,1478.11,1478.3,200.0,1478.11,1478.3,1478.11,1478.3,200.0
2021-05-04 15:10:00,1479.13,1480.33,1478.79,1480.0,1800.0,1479.13,1480.33,1478.79,1480.0,1800.0
2021-05-04 15:15:00,1480.0,1480.0,1477.16,1478.0,1647.0,1480.0,1480.0,1477.16,1478.0,1647.0
2021-05-04 15:20:00,1477.74,1478.55,1477.11,1477.11,2671.0,1477.74,1478.55,1477.11,1477.11,2671.0
2021-05-04 15:25:00,1478.0,1478.27,1477.19,1477.19,3836.0,1478.0,1478.27,1477.19,1477.19,3836.0
2021-05-04 15:30:00,1478.02,1478.52,1477.13,1477.13,1121.0,1478.02,1478.52,1477.13,1477.13,1121.0
2021-05-04 15:35:00,1478.02,1478.02,1474.45,1476.06,2391.0,1478.02,1478.02,1474.45,1476.06,2391.0
2021-05-04 15:40:00,1477.57,1478.47,1476.67,1476.67,1300.0,1477.57,1478.47,1476.67,1476.67,1300.0
2021-05-04 15:45:00,1477.91,1478.12,1475.55,1475.55,830.0,1477.91,1478.12,1475.55,1475.55,830.0
2021-05-04 15:50:00,1475.86,1476.63,1474.61,1474.65,6544.0,1475.86,1476.63,1474.61,1474.65,6544.0
2021-05-04 15:55:00,1475.57,1477.4,1474.87,1477.4,12861.0,1475.57,1477.4,1474.87,1477.4,12861.0
2021-05-05 09:30:00,1481.01,1481.01,1474.72,1480.97,952.0,1481.01,1481.01,1474.72,1480.97,952.0
2021-05-05 09:35:00,1480.46,1481.16,1478.12,1480.47,882.0,1480.46,1481.16,1478.12,1480.47,882.0
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 09:45:00,1475.93,1475.93,1475.93,1475.93,0.0,1475.93,1475.93,1475.93,1475.93,0.0
2021-05-05 09:50:00,1475.9,1475.9,1473.55,1473.55,200.0,1475.9,1475.9,1473.55,1473.55,200.0
2021-05-05 09:55:00,1474.87,1474.87,1473.24,1473.24,200.0,1474.87,1474.87,1473.24,1473.24,200.0
2021-05-05 10:00:00,1475.04,1475.04,1473.17,1473.17,495.0,1475.04,1475.04,1473.17,1473.17,495.0
2021-05-05 10:05:00,1470.45,1471.17,1469.69,1469.69,900.0,1470.45,1471.17,1469.69,1469.69,900.0
2021-05-05 10:10:00,1469.69,1469.69,1469.69,1469.69,0.0,1469.69,1469.69,1469.69,1469.69,0.0
2021-05-05 10:15:00,1468.73,1469.06,1466.04,1466.65,1170.0,1468.73,1469.06,1466.04,1466.65,1170.0
2021-05-05 10:20:00,1466.83,1466.83,1466.82,1466.83,200.0,1466.83,1466.83,1466.82,1466.83,200.0
2021-05-05 10:25:00,1462.85,1465.28,1462.85,1464.88,500.0,1462.85,1465.28,1462.85,1464.88,500.0
2021-05-05 10:30:00,1464.02,1465.01,1460.9,1465.01,1448.0,1464.02,1465.01,1460.9,1465.01,1448.0
2021-05-05 10:35:00,1465.41,1465.41,1465.41,1465.41,100.0,1465.41,1465.41,1465.41,1465.41,100.0
2021-05-05 10:40:00,1466.81,1466.81,1463.03,1463.03,1204.0,1466.81,1466.81,1463.03,1463.03,1204.0
2021-05-05 10:45:00,1463.99,1463.99,1463.27,1463.27,200.0,1463.99,1463.99,1463.27,1463.27,200.0
2021-05-05 10:50:00,1461.43,1461.43,1461.1,1461.1,300.0,1461.43,1461.43,1461.1,1461.1,300.0
2021-05-05 10:55:00,1457.11,1457.14,1455.45,1455.45,500.0,1457.11,1457.14,1455.45,1455.45,500.0
2021-05-05 11:00:00,1454.45,1457.13,1454.45,1457.13,700.0,1454.45,1457.13,1454.45,1457.13,700.0
2021-05-05 11:05:00,1456.01,1457.64,1455.61,1455.62,600.0,1456.01,1457.64,1455.61,1455.62,600.0
2021-05-05 11:10:00,1455.2,1456.85,1455.13,1456.85,707.0,1455.2,1456.85,1455.13,1456.85,707.0
2021-05-05 11:15:00,1456.89,1458.71,1456.89,1457.3,700.0,1456.89,1458.71,1456.89,1457.3,700.0
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 11:25:00,1457.64,1457.64,1457.64,1457.64,0.0,1457.64,1457.64,1457.64,1457.64,0.0
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 11:35:00,1458.06,1458.06,1458.06,1458.06,0.0,1458.06,1458.06,1458.06,1458.06,0.0
2021-05-05 11:40:00,1462.79,1464.14,1462.79,1464.14,400.0,1462.79,1464.14,1462.79,1464.14,400.0
2021-05-05 11:45:00,1464.39,1464.6,1464.39,1464.6,200.0,1464.39,1464.6,1464.39,1464.6,200.0
2021-05-05 11:50:00,1466.63,1466.63,1466.38,1466.58,875.0,1466.63,1466.63,1466.38,1466.58,875.0
2021-05-05 11:55:00,1466.43,1466.43,1466.43,1466.43,100.0,1466.43,1466.43,1466.43,1466.43,100.0
2021-05-05 12:00:00,1466.43,1466.43,1466.43,1466.43,0.0,1466.43,1466.43,1466.43,1466.43,0.0
2021-05-05 12:05:00,1467.53,1468.06,1467.53,1468.06,200.0,1467.53,1468.06,1467.53,1468.06,200.0
2021-05-05 12:10:00,1468.52,1468.95,1468.52,1468.95,200.0,1468.52,1468.95,1468.52,1468.95,200.0
2021-05-05 12:15:00,1469.22,1470.09,1468.58,1468.58,702.0,1469.22,1470.09,1468.58,1468.58,702.0
2021-05-05 12:20:00,1469.17,1469.17,1469.17,1469.17,100.0,1469.17,1469.17,1469.17,1469.17,100.0
2021-05-05 12:25:00,1469.71,1469.76,1468.74,1468.74,400.0,1469.71,1469.76,1468.74,1468.74,400.0
2021-05-05 12:30:00,1468.93,1469.35,1468.92,1469.35,200.0,1468.93,1469.35,1468.92,1469.35,200.0
2021-05-05 12:35:00,1468.26,1468.26,1468.01,1468.01,300.0,1468.26,1468.26,1468.01,1468.01,300.0
2021-05-05 12:40:00,1467.63,1467.64,1466.1,1466.1,500.0,1467.63,1467.64,1466.1,1466.1,500.0
2021-05-05 12:45:00,1466.28,1467.85,1465.86,1467.85,400.0,1466.28,1467.85,1465.86,1467.85,400.0
2021-05-05 12:50:00,1466.62,1466.62,1465.23,1465.23,300.0,1466.62,1466.62,1465.23,1465.23,300.0
2021-05-05 12:55:00,1465.63,1466.18,1464.05,1466.18,600.0,1465.63,1466.18,1464.05,1466.18,600.0
2021-05-05 13:00:00,1467.88,1467.89,1467.79,1467.79,200.0,1467.88,1467.89,1467.79,1467.79,200.0
2021-05-05 13:05:00,1466.71,1466.71,1466.71,1466.71,100.0,1466.71,1466.71,1466.71,1466.71,100.0
2021-05-05 13:10:00,1466.37,1466.37,1466.37,1466.37,200.0,1466.37,1466.37,1466.37,1466.37,200.0
2021-05-05 13:15:00,1465.53,1465.53,1464.53,1464.53,300.0,1465.53,1465.53,1464.53,1464.53,300.0
2021-05-05 13:20:00,1466.13,1466.26,1466.13,1466.26,200.0,1466.13,1466.26,1466.13,1466.26,200.0
2021-05-05 13:25:00,1465.65,1465.74,1465.34,1465.34,718.0,1465.65,1465.74,1465.34,1465.34,718.0
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 13:35:00,1465.71,1465.71,1465.71,1465.71,0.0,1465.71,1465.71,1465.71,1465.71,0.0
2021-05-05 13:40:00,1465.11,1465.11,1465.11,1465.11,168.0,1465.11,1465.11,1465.11,1465.11,168.0
2021-05-05 13:45:00,1465.98,1465.99,1464.9,1465.21,1958.0,1465.98,1465.99,1464.9,1465.21,1958.0
2021-05-05 13:50:00,1464.15,1464.15,1462.96,1462.96,300.0,1464.15,1464.15,1462.96,1462.96,300.0
2021-05-05 13:55:00,1464.46,1465.28,1461.87,1462.71,2354.0,1464.46,1465.28,1461.87,1462.71,2354.0
2021-05-05 14:00:00,1461.55,1461.55,1460.12,1461.37,500.0,1461.55,1461.55,1460.12,1461.37,500.0
2021-05-05 14:05:00,1462.05,1462.05,1462.05,1462.05,100.0,1462.05,1462.05,1462.05,1462.05,100.0
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 14:15:00,1462.56,1462.56,1462.56,1462.56,0.0,1462.56,1462.56,1462.56,1462.56,0.0
2021-05-05 14:20:00,1464.46,1464.46,1464.46,1464.46,100.0,1464.46,1464.46,1464.46,1464.46,100.0
2021-05-05 14:25:00,1465.0,1465.39,1465.0,1465.38,400.0,1465.0,1465.39,1465.0,1465.38,400.0
2021-05-05 14:30:00,1466.19,1466.19,1463.53,1463.53,2150.0,1466.19,1466.19,1463.53,1463.53,2150.0
2021-05-05 14:35:00,1463.6,1464.24,1463.07,1463.07,402.0,1463.6,1464.24,1463.07,1463.07,402.0
2021-05-05 14:40:00,1462.99,1464.13,1462.99,1464.13,402.0,1462.99,1464.13,1462.99,1464.13,402.0
2021-05-05 14:45:00,1464.31,1465.24,1464.3,1465.24,300.0,1464.31,1465.24,1464.3,1465.24,300.0
2021-05-05 14:50:00,1465.22,1465.57,1465.08,1465.08,700.0,1465.22,1465.57,1465.08,1465.08,700.0
2021-05-05 14:55:00,1465.01,1465.03,1463.74,1463.74,1237.0,1465.01,1465.03,1463.74,1463.74,1237.0
2021-05-05 15:00:00,1464.98,1465.0,1463.71,1465.0,400.0,1464.98,1465.0,1463.71,1465.0,400.0
2021-05-05 15:05:00,1465.2,1467.24,1465.03,1467.24,999.0,1465.2,1467.24,1465.03,1467.24,999.0
2021-05-05 15:10:00,1467.43,1468.07,1466.88,1468.07,907.0,1467.43,1468.07,1466.88,1468.07,907.0
2021-05-05 15:15:00,1470.12,1470.12,1470.12,1470.12,100.0,1470.12,1470.12,1470.12,1470.12,100.0
2021-05-05 15:20:00,1470.55,1470.9,1469.38,1470.54,1261.0,1470.55,1470.9,1469.38,1470.54,1261.0
2021-05-05 15:25:00,1469.51,1469.51,1468.89,1469.04,800.0,1469.51,1469.51,1468.89,1469.04,800.0
2021-05-05 15:30:00,1469.04,1469.04,1467.51,1467.51,914.0,1469.04,1469.04,1467.51,1467.51,914.0
2021-05-05 15:35:00,1467.4,1467.4,1466.56,1466.7,500.0,1467.4,1467.4,1466.56,1466.7,500.0
2021-05-05 15:40:00,1466.62,1470.22,1466.61,1470.22,1412.0,1466.62,1470.22,1466.61,1470.22,1412.0
2021-05-05 15:45:00,1470.22,1470.22,1467.79,1467.8,300.0,1470.22,1470.22,1467.79,1467.8,300.0
2021-05-05 15:50:00,1466.05,1471.33,1466.05,1471.33,1931.0,1466.05,1471.33,1466.05,1471.33,1931.0
2021-05-05 15:55:00,1471.6,1471.68,1468.84,1471.68,7538.0,1471.6,1471.68,1468.84,1471.68,7538.0
2021-05-06 09:30:00,1478.0,1478.0,1478.0,1478.0,778.0,1478.0,1478.0,1478.0,1478.0,778.0
2021-05-06 09:35:00,1481.23,1485.0,1481.23,1482.82,841.0,1481.23,1485.0,1481.23,1482.82,841.0
2021-05-06 09:40:00,1482.36,1482.36,1479.47,1479.47,800.0,1482.36,1482.36,1479.47,1479.47,800.0
2021-05-06 09:45:00,1482.34,1482.34,1482.34,1482.34,100.0,1482.34,1482.34,1482.34,1482.34,100.0
2021-05-06 09:50:00,1482.33,1486.81,1482.33,1484.09,501.0,1482.33,1486.81,1482.33,1484.09,501.0
2021-05-06 09:55:00,1487.87,1489.79,1485.9,1485.9,600.0,1487.87,1489.79,1485.9,1485.9,600.0
2021-05-06 10:00:00,1485.91,1485.91,1484.42,1485.1,796.0,1485.91,1485.91,1484.42,1485.1,796.0
2021-05-06 10:05:00,1485.0,1485.01,1483.41,1483.41,801.0,1485.0,1485.01,1483.41,1483.41,801.0
2021-05-06 10:10:00,1483.41,1483.41,1483.41,1483.41,0.0,1483.41,1483.41,1483.41,1483.41,0.0
2021-05-06 10:15:00,1480.68,1480.68,1480.68,1480.68,100.0,1480.68,1480.68,1480.68,1480.68,100.0
2021-05-06 10:20:00,1482.19,1485.26,1482.13,1485.26,300.0,1482.19,1485.26,1482.13,1485.26,300.0
2021-05-06 10:25:00,1486.4,1486.4,1482.89,1482.89,900.0,1486.4,1486.4,1482.89,1482.89,900.0
2021-05-06 10:30:00,1482.89,1482.89,1482.89,1482.89,0.0,1482.89,1482.89,1482.89,1482.89,0.0
2021-05-06 10:35:00,1481.54,1481.54,1479.96,1479.96,885.0,1481.54,1481.54,1479.96,1479.96,885.0
2021-05-06 10:40:00,1479.45,1481.31,1478.14,1478.14,800.0,1479.45,1481.31,1478.14,1478.14,800.0
2021-05-06 10:45:00,1476.6,1476.6,1474.84,1474.84,1407.0,1476.6,1476.6,1474.84,1474.84,1407.0
2021-05-06 10:50:00,1476.74,1478.14,1476.7,1477.64,1275.0,1476.74,1478.14,1476.7,1477.64,1275.0
2021-05-06 10:55:00,1477.23,1478.91,1476.43,1476.43,1926.0,1477.23,1478.91,1476.43,1476.43,1926.0
2021-05-06 11:00:00,1477.32,1485.19,1477.32,1484.62,1540.0,1477.32,1485.19,1477.32,1484.62,1540.0
2021-05-06 11:05:00,1486.17,1486.17,1485.8,1485.8,300.0,1486.17,1486.17,1485.8,1485.8,300.0
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 11:15:00,1486.48,1486.48,1486.48,1486.48,0.0,1486.48,1486.48,1486.48,1486.48,0.0
2021-05-06 11:20:00,1487.49,1487.49,1486.39,1486.39,1000.0,1487.49,1487.49,1486.39,1486.39,1000.0
2021-05-06 11:25:00,1485.53,1485.53,1484.5,1484.51,300.0,1485.53,1485.53,1484.5,1484.51,300.0
2021-05-06 11:30:00,1483.05,1485.45,1483.05,1485.45,737.0,1483.05,1485.45,1483.05,1485.45,737.0
2021-05-06 11:35:00,1486.35,1486.47,1485.9,1485.9,300.0,1486.35,1486.47,1485.9,1485.9,300.0
2021-05-06 11:40:00,1485.82,1487.11,1485.81,1485.83,600.0,1485.82,1487.11,1485.81,1485.83,600.0
2021-05-06 11:45:00,1486.76,1492.25,1486.75,1491.34,1611.0,1486.76,1492.25,1486.75,1491.34,1611.0
2021-05-06 11:50:00,1489.84,1489.84,1489.74,1489.74,200.0,1489.84,1489.84,1489.74,1489.74,200.0
2021-05-06 11:55:00,1489.76,1489.76,1488.89,1488.89,300.0,1489.76,1489.76,1488.89,1488.89,300.0
2021-05-06 12:00:00,1488.84,1490.26,1488.74,1489.74,700.0,1488.84,1490.26,1488.74,1489.74,700.0
2021-05-06 12:05:00,1489.18,1490.18,1489.13,1490.18,400.0,1489.18,1490.18,1489.13,1490.18,400.0
2021-05-06 12:10:00,1491.34,1493.01,1491.13,1493.01,800.0,1491.34,1493.01,1491.13,1493.01,800.0
2021-05-06 12:15:00,1491.55,1491.55,1491.54,1491.55,100.0,1491.55,1491.55,1491.54,1491.55,100.0
2021-05-06 12:20:00,1490.89,1491.61,1490.74,1491.6,300.0,1490.89,1491.61,1490.74,1491.6,300.0
2021-05-06 12:25:00,1491.78,1491.98,1491.78,1491.98,525.0,1491.78,1491.98,1491.78,1491.98,525.0
2021-05-06 12:30:00,1492.66,1492.86,1492.52,1492.52,300.0,1492.66,1492.86,1492.52,1492.52,300.0
2021-05-06 12:35:00,1489.81,1490.98,1488.83,1488.83,500.0,1489.81,1490.98,1488.83,1488.83,500.0
2021-05-06 12:40:00,1488.22,1488.22,1487.22,1487.46,895.0,1488.22,1488.22,1487.22,1487.46,895.0
2021-05-06 12:45:00,1488.36,1489.64,1488.36,1488.79,1500.0,1488.36,1489.64,1488.36,1488.79,1500.0
2021-05-06 12:50:00,1486.73,1486.73,1486.73,1486.73,100.0,1486.73,1486.73,1486.73,1486.73,100.0
2021-05-06 12:55:00,1487.93,1487.93,1487.47,1487.47,391.0,1487.93,1487.93,1487.47,1487.47,391.0
2021-05-06 13:00:00,1488.04,1490.32,1488.03,1490.2,900.0,1488.04,1490.32,1488.03,1490.2,900.0
2021-05-06 13:05:00,1490.07,1490.07,1487.49,1487.49,300.0,1490.07,1490.07,1487.49,1487.49,300.0
2021-05-06 13:10:00,1487.38,1488.87,1486.45,1488.87,1100.0,1487.38,1488.87,1486.45,1488.87,1100.0
2021-05-06 13:15:00,1488.23,1488.82,1483.03,1484.26,1446.0,1488.23,1488.82,1483.03,1484.26,1446.0
2021-05-06 13:20:00,1482.76,1482.76,1482.76,1482.76,100.0,1482.76,1482.76,1482.76,1482.76,100.0
2021-05-06 13:25:00,1480.82,1480.82,1480.82,1480.82,100.0,1480.82,1480.82,1480.82,1480.82,100.0
2021-05-06 13:30:00,1482.89,1483.73,1482.19,1483.15,1000.0,1482.89,1483.73,1482.19,1483.15,1000.0
2021-05-06 13:35:00,1483.23,1486.32,1482.15,1486.32,1900.0,1483.23,1486.32,1482.15,1486.32,1900.0
2021-05-06 13:40:00,1486.25,1489.0,1485.45,1489.0,1103.0,1486.25,1489.0,1485.45,1489.0,1103.0
2021-05-06 13:45:00,1489.85,1490.46,1489.08,1489.08,500.0,1489.85,1490.46,1489.08,1489.08,500.0
2021-05-06 13:50:00,1489.99,1490.71,1489.31,1489.31,700.0,1489.99,1490.71,1489.31,1489.31,700.0
2021-05-06 13:55:00,1490.7,1491.78,1490.7,1491.78,1079.0,1490.7,1491.78,1490.7,1491.78,1079.0
2021-05-06 14:00:00,1491.81,1491.81,1489.48,1490.18,800.0,1491.81,1491.81,1489.48,1490.18,800.0
2021-05-06 14:05:00,1488.38,1488.38,1488.38,1488.38,100.0,1488.38,1488.38,1488.38,1488.38,100.0
2021-05-06 14:10:00,1486.38,1486.38,1481.33,1485.39,1344.0,1486.38,1486.38,1481.33,1485.39,1344.0
2021-05-06 14:15:00,1488.21,1489.44,1487.55,1487.55,700.0,1488.21,1489.44,1487.55,1487.55,700.0
2021-05-06 14:20:00,1487.81,1488.02,1486.6,1486.6,601.0,1487.81,1488.02,1486.6,1486.6,601.0
2021-05-06 14:25:00,1485.27,1485.61,1484.18,1485.33,1152.0,1485.27,1485.61,1484.18,1485.33,1152.0
2021-05-06 14:30:00,1484.91,1486.94,1484.91,1486.94,400.0,1484.91,1486.94,1484.91,1486.94,400.0
2021-05-06 14:35:00,1487.9,1488.9,1487.9,1488.89,700.0,1487.9,1488.9,1487.9,1488.89,700.0
2021-05-06 14:40:00,1489.33,1489.94,1489.33,1489.94,705.0,1489.33,1489.94,1489.33,1489.94,705.0
2021-05-06 14:45:00,1488.8,1488.8,1488.28,1488.28,200.0,1488.8,1488.8,1488.28,1488.28,200.0
2021-05-06 14:50:00,1487.39,1487.39,1487.39,1487.39,100.0,1487.39,1487.39,1487.39,1487.39,100.0
2021-05-06 14:55:00,1486.47,1486.47,1485.73,1486.31,1031.0,1486.47,1486.47,1485.73,1486.31,1031.0
2021-05-06 15:00:00,1485.66,1485.66,1485.66,1485.66,100.0,1485.66,1485.66,1485.66,1485.66,100.0
2021-05-06 15:05:00,1485.96,1487.1,1485.96,1486.74,484.0,1485.96,1487.1,1485.96,1486.74,484.0
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 15:15:00,1486.74,1486.74,1486.74,1486.74,0.0,1486.74,1486.74,1486.74,1486.74,0.0
2021-05-06 15:20:00,1483.69,1483.69,1481.62,1481.76,934.0,1483.69,1483.69,1481.62,1481.76,934.0
2021-05-06 15:25:00,1482.07,1485.51,1481.96,1485.34,1907.0,1482.07,1485.51,1481.96,1485.34,1907.0
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 15:35:00,1484.9,1484.9,1484.9,1484.9,0.0,1484.9,1484.9,1484.9,1484.9,0.0
2021-05-06 15:40:00,1485.39,1485.39,1484.13,1485.25,800.0,1485.39,1485.39,1484.13,1485.25,800.0
2021-05-06 15:45:00,1485.52,1486.33,1484.56,1484.56,1019.0,1485.52,1486.33,1484.56,1484.56,1019.0
2021-05-06 15:50:00,1486.48,1488.78,1486.22,1486.22,1902.0,1486.48,1488.78,1486.22,1486.22,1902.0
2021-05-06 15:55:00,1486.47,1488.24,1485.25,1487.71,5098.0,1486.47,1488.24,1485.25,1487.71,5098.0
2021-05-07 09:30:00,1491.47,1494.72,1480.26,1494.72,1646.0,1491.47,1494.72,1480.26,1494.72,1646.0
2021-05-07 09:35:00,1492.75,1493.52,1492.75,1493.52,200.0,1492.75,1493.52,1492.75,1493.52,200.0
2021-05-07 09:40:00,1494.11,1494.11,1494.11,1494.11,100.0,1494.11,1494.11,1494.11,1494.11,100.0
2021-05-07 09:45:00,1489.03,1490.74,1484.71,1484.76,2609.0,1489.03,1490.74,1484.71,1484.76,2609.0
2021-05-07 09:50:00,1482.83,1487.49,1482.83,1487.49,308.0,1482.83,1487.49,1482.83,1487.49,308.0
2021-05-07 09:55:00,1485.62,1489.34,1485.62,1488.99,300.0,1485.62,1489.34,1485.62,1488.99,300.0
2021-05-07 10:00:00,1489.74,1492.26,1489.0,1492.26,600.0,1489.74,1492.26,1489.0,1492.26,600.0
2021-05-07 10:05:00,1491.66,1498.28,1491.66,1498.28,725.0,1491.66,1498.28,1491.66,1498.28,725.0
2021-05-07 10:10:00,1500.0,1500.9,1499.07,1500.9,1129.0,1500.0,1500.9,1499.07,1500.9,1129.0
2021-05-07 10:15:00,1500.9,1500.9,1491.31,1491.31,2513.0,1500.9,1500.9,1491.31,1491.31,2513.0
2021-05-07 10:20:00,1494.73,1494.73,1494.45,1494.71,400.0,1494.73,1494.73,1494.45,1494.71,400.0
2021-05-07 10:25:00,1496.73,1496.73,1493.7,1496.09,701.0,1496.73,1496.73,1493.7,1496.09,701.0
2021-05-07 10:30:00,1497.83,1497.83,1495.13,1495.13,200.0,1497.83,1497.83,1495.13,1495.13,200.0
2021-05-07 10:35:00,1495.03,1496.8,1495.02,1496.8,200.0,1495.03,1496.8,1495.02,1496.8,200.0
2021-05-07 10:40:00,1496.3,1496.47,1496.06,1496.06,612.0,1496.3,1496.47,1496.06,1496.06,612.0
2021-05-07 10:45:00,1493.93,1494.32,1493.93,1494.32,200.0,1493.93,1494.32,1493.93,1494.32,200.0
2021-05-07 10:50:00,1492.54,1497.05,1492.54,1497.05,400.0,1492.54,1497.05,1492.54,1497.05,400.0
2021-05-07 10:55:00,1499.22,1500.0,1498.76,1499.35,500.0,1499.22,1500.0,1498.76,1499.35,500.0
2021-05-07 11:00:00,1500.0,1501.19,1498.49,1499.48,4221.0,1500.0,1501.19,1498.49,1499.48,4221.0
2021-05-07 11:05:00,1498.18,1499.32,1497.51,1499.32,490.0,1498.18,1499.32,1497.51,1499.32,490.0
2021-05-07 11:10:00,1498.91,1500.01,1498.91,1499.9,619.0,1498.91,1500.01,1498.91,1499.9,619.0
2021-05-07 11:15:00,1499.44,1499.44,1497.24,1497.24,800.0,1499.44,1499.44,1497.24,1497.24,800.0
2021-05-07 11:20:00,1497.0,1498.59,1497.0,1498.59,500.0,1497.0,1498.59,1497.0,1498.59,500.0
2021-05-07 11:25:00,1500.21,1500.21,1499.44,1499.44,600.0,1500.21,1500.21,1499.44,1499.44,600.0
2021-05-07 11:30:00,1499.58,1499.58,1499.58,1499.58,100.0,1499.58,1499.58,1499.58,1499.58,100.0
2021-05-07 11:35:00,1501.32,1501.49,1501.22,1501.22,390.0,1501.32,1501.49,1501.22,1501.22,390.0
2021-05-07 11:40:00,1501.22,1501.22,1501.22,1501.22,0.0,1501.22,1501.22,1501.22,1501.22,0.0
2021-05-07 11:45:00,1500.56,1501.5,1499.08,1500.01,1809.0,1500.56,1501.5,1499.08,1500.01,1809.0
2021-05-07 11:50:00,1499.06,1499.86,1498.39,1498.67,800.0,1499.06,1499.86,1498.39,1498.67,800.0
2021-05-07 11:55:00,1498.3,1499.98,1498.3,1499.98,501.0,1498.3,1499.98,1498.3,1499.98,501.0
2021-05-07 12:00:00,1500.36,1500.39,1500.36,1500.38,300.0,1500.36,1500.39,1500.36,1500.38,300.0
2021-05-07 12:05:00,1500.39,1500.44,1499.51,1500.44,300.0,1500.39,1500.44,1499.51,1500.44,300.0
2021-05-07 12:10:00,1499.39,1499.97,1499.34,1499.97,300.0,1499.39,1499.97,1499.34,1499.97,300.0
2021-05-07 12:15:00,1498.87,1499.09,1497.66,1497.7,600.0,1498.87,1499.09,1497.66,1497.7,600.0
2021-05-07 12:20:00,1496.77,1496.77,1495.52,1495.52,1344.0,1496.77,1496.77,1495.52,1495.52,1344.0
2021-05-07 12:25:00,1496.61,1496.61,1496.61,1496.61,100.0,1496.61,1496.61,1496.61,1496.61,100.0
2021-05-07 12:30:00,1496.44,1497.31,1496.44,1496.59,500.0,1496.44,1497.31,1496.44,1496.59,500.0
2021-05-07 12:35:00,1497.34,1497.34,1497.33,1497.34,100.0,1497.34,1497.34,1497.33,1497.34,100.0
2021-05-07 12:40:00,1496.33,1496.33,1495.35,1495.6,1134.0,1496.33,1496.33,1495.35,1495.6,1134.0
2021-05-07 12:45:00,1495.75,1495.75,1495.75,1495.75,100.0,1495.75,1495.75,1495.75,1495.75,100.0
2021-05-07 12:50:00,1495.75,1495.75,1495.75,1495.75,0.0,1495.75,1495.75,1495.75,1495.75,0.0
2021-05-07 12:55:00,1497.03,1497.03,1495.78,1496.21,701.0,1497.03,1497.03,1495.78,1496.21,701.0
2021-05-07 13:00:00,1497.02,1497.02,1496.74,1496.74,300.0,1497.02,1497.02,1496.74,1496.74,300.0
2021-05-07 13:05:00,1496.43,1497.24,1496.43,1497.24,200.0,1496.43,1497.24,1496.43,1497.24,200.0
2021-05-07 13:10:00,1497.21,1497.78,1497.21,1497.78,300.0,1497.21,1497.78,1497.21,1497.78,300.0
2021-05-07 13:15:00,1498.4,1500.0,1498.19,1500.0,1000.0,1498.4,1500.0,1498.19,1500.0,1000.0
2021-05-07 13:20:00,1500.51,1500.51,1498.04,1499.62,1906.0,1500.51,1500.51,1498.04,1499.62,1906.0
2021-05-07 13:25:00,1499.59,1499.59,1498.64,1498.64,300.0,1499.59,1499.59,1498.64,1498.64,300.0
2021-05-07 13:30:00,1499.35,1499.35,1499.16,1499.16,200.0,1499.35,1499.35,1499.16,1499.16,200.0
2021-05-07 13:35:00,1499.74,1499.78,1499.74,1499.77,327.0,1499.74,1499.78,1499.74,1499.77,327.0
2021-05-07 13:40:00,1499.5,1503.51,1499.5,1503.51,1812.0,1499.5,1503.51,1499.5,1503.51,1812.0
2021-05-07 13:45:00,1506.58,1506.58,1504.95,1505.79,1365.0,1506.58,1506.58,1504.95,1505.79,1365.0
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 13:55:00,1503.56,1503.56,1503.56,1503.56,0.0,1503.56,1503.56,1503.56,1503.56,0.0
2021-05-07 14:00:00,1505.47,1505.98,1504.9,1505.98,400.0,1505.47,1505.98,1504.9,1505.98,400.0
2021-05-07 14:05:00,1507.05,1507.92,1507.05,1507.92,300.0,1507.05,1507.92,1507.05,1507.92,300.0
2021-05-07 14:10:00,1509.05,1509.82,1508.28,1509.82,700.0,1509.05,1509.82,1508.28,1509.82,700.0
2021-05-07 14:15:00,1509.16,1509.16,1508.19,1508.2,800.0,1509.16,1509.16,1508.19,1508.2,800.0
2021-05-07 14:20:00,1510.08,1510.08,1510.08,1510.08,100.0,1510.08,1510.08,1510.08,1510.08,100.0
2021-05-07 14:25:00,1509.36,1509.36,1508.88,1508.88,503.0,1509.36,1509.36,1508.88,1508.88,503.0
2021-05-07 14:30:00,1508.09,1508.09,1504.99,1505.28,2320.0,1508.09,1508.09,1504.99,1505.28,2320.0
2021-05-07 14:35:00,1505.16,1505.16,1502.84,1502.84,300.0,1505.16,1505.16,1502.84,1502.84,300.0
2021-05-07 14:40:00,1503.2,1505.31,1503.2,1503.93,702.0,1503.2,1505.31,1503.2,1503.93,702.0
2021-05-07 14:45:00,1504.37,1504.48,1504.37,1504.48,200.0,1504.37,1504.48,1504.37,1504.48,200.0
2021-05-07 14:50:00,1505.57,1505.58,1505.57,1505.58,200.0,1505.57,1505.58,1505.57,1505.58,200.0
2021-05-07 14:55:00,1504.3,1504.45,1500.82,1500.82,1100.0,1504.3,1504.45,1500.82,1500.82,1100.0
2021-05-07 15:00:00,1502.18,1504.25,1501.51,1502.03,1900.0,1502.18,1504.25,1501.51,1502.03,1900.0
2021-05-07 15:05:00,1501.48,1502.54,1501.47,1501.96,600.0,1501.48,1502.54,1501.47,1501.96,600.0
2021-05-07 15:10:00,1501.96,1502.57,1501.96,1502.57,300.0,1501.96,1502.57,1501.96,1502.57,300.0
2021-05-07 15:15:00,1502.85,1502.85,1501.96,1501.96,400.0,1502.85,1502.85,1501.96,1501.96,400.0
2021-05-07 15:20:00,1505.38,1506.65,1505.02,1506.2,900.0,1505.38,1506.65,1505.02,1506.2,900.0
2021-05-07 15:25:00,1505.11,1505.75,1504.05,1504.9,3202.0,1505.11,1505.75,1504.05,1504.9,3202.0
2021-05-07 15:30:00,1505.0,1505.0,1505.0,1505.0,200.0,1505.0,1505.0,1505.0,1505.0,200.0
2021-05-07 15:35:00,1504.32,1505.45,1504.01,1504.38,802.0,1504.32,1505.45,1504.01,1504.38,802.0
2021-05-07 15:40:00,1505.1,1507.5,1505.0,1506.33,600.0,1505.1,1507.5,1505.0,1506.33,600.0
2021-05-07 15:45:00,1506.3,1506.3,1505.09,1505.5,900.0,1506.3,1506.3,1505.09,1505.5,900.0
2021-05-07 15:50:00,1506.43,1509.62,1506.43,1508.82,1633.0,1506.43,1509.62,1506.43,1508.82,1633.0
2021-05-07 15:55:00,1509.47,1509.47,1504.44,1506.74,3071.0,1509.47,1509.47,1504.44,1506.74,3071.0
2021-05-10 09:30:00,1513.17,1513.17,1507.28,1512.57,1597.0,1513.17,1513.17,1507.28,1512.57,1597.0
2021-05-10 09:35:00,1514.56,1514.56,1514.56,1514.56,119.0,1514.56,1514.56,1514.56,1514.56,119.0
2021-05-10 09:40:00,1514.74,1516.34,1511.45,1515.61,1100.0,1514.74,1516.34,1511.45,1515.61,1100.0
2021-05-10 09:45:00,1517.05,1517.05,1516.29,1516.29,200.0,1517.05,1517.05,1516.29,1516.29,200.0
2021-05-10 09:50:00,1519.01,1521.95,1519.01,1520.53,923.0,1519.01,1521.95,1519.01,1520.53,923.0
2021-05-10 09:55:00,1519.89,1520.02,1519.73,1519.74,500.0,1519.89,1520.02,1519.73,1519.74,500.0
2021-05-10 10:00:00,1520.88,1522.65,1520.88,1522.65,1160.0,1520.88,1522.65,1520.88,1522.65,1160.0
2021-05-10 10:05:00,1522.79,1522.8,1521.41,1521.97,800.0,1522.79,1522.8,1521.41,1521.97,800.0
2021-05-10 10:10:00,1523.58,1524.52,1522.31,1524.13,800.0,1523.58,1524.52,1522.31,1524.13,800.0
2021-05-10 10:15:00,1524.04,1524.04,1518.8,1518.8,1085.0,1524.04,1524.04,1518.8,1518.8,1085.0
2021-05-10 10:20:00,1520.7,1522.29,1520.7,1521.71,300.0,1520.7,1522.29,1520.7,1521.71,300.0
2021-05-10 10:25:00,1523.53,1523.54,1521.99,1523.23,500.0,1523.53,1523.54,1521.99,1523.23,500.0
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 10:35:00,1526.67,1526.67,1526.67,1526.67,0.0,1526.67,1526.67,1526.67,1526.67,0.0
2021-05-10 10:40:00,1527.92,1530.42,1527.84,1530.21,1341.0,1527.92,1530.42,1527.84,1530.21,1341.0
2021-05-10 10:45:00,1532.08,1532.08,1531.77,1531.77,365.0,1532.08,1532.08,1531.77,1531.77,365.0
2021-05-10 10:50:00,1534.49,1534.6,1531.64,1531.64,600.0,1534.49,1534.6,1531.64,1531.64,600.0
2021-05-10 10:55:00,1530.98,1531.83,1530.93,1531.83,400.0,1530.98,1531.83,1530.93,1531.83,400.0
2021-05-10 11:00:00,1534.1,1535.44,1532.53,1532.53,543.0,1534.1,1535.44,1532.53,1532.53,543.0
2021-05-10 11:05:00,1535.05,1537.94,1535.05,1537.94,2022.0,1535.05,1537.94,1535.05,1537.94,2022.0
2021-05-10 11:10:00,1538.38,1538.39,1533.6,1534.62,1773.0,1538.38,1538.39,1533.6,1534.62,1773.0
2021-05-10 11:15:00,1536.95,1538.55,1536.95,1538.55,599.0,1536.95,1538.55,1536.95,1538.55,599.0
2021-05-10 11:20:00,1540.0,1542.3,1539.89,1542.3,1800.0,1540.0,1542.3,1539.89,1542.3,1800.0
2021-05-10 11:25:00,1540.55,1540.55,1537.21,1539.23,1100.0,1540.55,1540.55,1537.21,1539.23,1100.0
2021-05-10 11:30:00,1538.45,1541.0,1538.03,1539.91,1218.0,1538.45,1541.0,1538.03,1539.91,1218.0
2021-05-10 11:35:00,1540.46,1540.46,1538.97,1540.29,400.0,1540.46,1540.46,1538.97,1540.29,400.0
2021-05-10 11:40:00,1539.44,1541.47,1539.43,1540.25,1008.0,1539.44,1541.47,1539.43,1540.25,1008.0
2021-05-10 11:45:00,1540.3,1540.3,1536.09,1537.95,2100.0,1540.3,1540.3,1536.09,1537.95,2100.0
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 11:55:00,1536.14,1536.14,1536.14,1536.14,0.0,1536.14,1536.14,1536.14,1536.14,0.0
2021-05-10 12:00:00,1538.2,1538.2,1537.77,1537.78,200.0,1538.2,1538.2,1537.77,1537.78,200.0
2021-05-10 12:05:00,1539.29,1539.29,1537.91,1537.91,400.0,1539.29,1539.29,1537.91,1537.91,400.0
2021-05-10 12:10:00,1538.78,1538.78,1538.36,1538.36,600.0,1538.78,1538.78,1538.36,1538.36,600.0
2021-05-10 12:15:00,1537.35,1537.45,1537.34,1537.45,200.0,1537.35,1537.45,1537.34,1537.45,200.0
2021-05-10 12:20:00,1537.43,1539.11,1537.43,1539.11,200.0,1537.43,1539.11,1537.43,1539.11,200.0
2021-05-10 12:25:00,1539.49,1539.49,1539.49,1539.49,100.0,1539.49,1539.49,1539.49,1539.49,100.0
2021-05-10 12:30:00,1540.01,1540.01,1539.14,1539.14,400.0,1540.01,1540.01,1539.14,1539.14,400.0
2021-05-10 12:35:00,1539.58,1540.01,1538.09,1538.09,300.0,1539.58,1540.01,1538.09,1538.09,300.0
2021-05-10 12:40:00,1538.09,1538.09,1538.09,1538.09,0.0,1538.09,1538.09,1538.09,1538.09,0.0
2021-05-10 12:45:00,1538.41,1539.0,1538.25,1538.57,400.0,1538.41,1539.0,1538.25,1538.57,400.0
2021-05-10 12:50:00,1537.62,1539.23,1537.59,1539.23,400.0,1537.62,1539.23,1537.59,1539.23,400.0
2021-05-10 12:55:00,1538.12,1538.12,1538.12,1538.12,100.0,1538.12,1538.12,1538.12,1538.12,100.0
2021-05-10 13:00:00,1536.6,1537.5,1536.6,1537.5,200.0,1536.6,1537.5,1536.6,1537.5,200.0
2021-05-10 13:05:00,1536.61,1537.34,1534.99,1534.99,1150.0,1536.61,1537.34,1534.99,1534.99,1150.0
2021-05-10 13:10:00,1536.76,1536.76,1536.15,1536.15,200.0,1536.76,1536.76,1536.15,1536.15,200.0
2021-05-10 13:15:00,1535.15,1535.34,1533.48,1535.34,1039.0,1535.15,1535.34,1533.48,1535.34,1039.0
2021-05-10 13:20:00,1534.77,1534.77,1534.52,1534.52,217.0,1534.77,1534.77,1534.52,1534.52,217.0
2021-05-10 13:25:00,1534.62,1535.24,1532.66,1535.24,499.0,1534.62,1535.24,1532.66,1535.24,499.0
2021-05-10 13:30:00,1534.73,1534.73,1534.73,1534.73,100.0,1534.73,1534.73,1534.73,1534.73,100.0
2021-05-10 13:35:00,1534.11,1534.11,1534.11,1534.11,100.0,1534.11,1534.11,1534.11,1534.11,100.0
2021-05-10 13:40:00,1535.48,1538.0,1535.45,1536.8,1045.0,1535.48,1538.0,1535.45,1536.8,1045.0
2021-05-10 13:45:00,1540.15,1540.16,1540.01,1540.01,200.0,1540.15,1540.16,1540.01,1540.01,200.0
2021-05-10 13:50:00,1539.81,1540.64,1539.37,1540.64,420.0,1539.81,1540.64,1539.37,1540.64,420.0
2021-05-10 13:55:00,1538.97,1538.97,1538.51,1538.51,359.0,1538.97,1538.97,1538.51,1538.51,359.0
2021-05-10 14:00:00,1536.41,1538.49,1536.41,1537.32,425.0,1536.41,1538.49,1536.41,1537.32,425.0
2021-05-10 14:05:00,1537.51,1539.73,1537.51,1539.73,300.0,1537.51,1539.73,1537.51,1539.73,300.0
2021-05-10 14:10:00,1538.93,1538.93,1538.33,1538.33,500.0,1538.93,1538.93,1538.33,1538.33,500.0
2021-05-10 14:15:00,1539.35,1539.35,1531.05,1532.36,2375.0,1539.35,1539.35,1531.05,1532.36,2375.0
2021-05-10 14:20:00,1533.25,1533.91,1533.24,1533.91,400.0,1533.25,1533.91,1533.24,1533.91,400.0
2021-05-10 14:25:00,1532.86,1532.86,1531.58,1531.58,400.0,1532.86,1532.86,1531.58,1531.58,400.0
2021-05-10 14:30:00,1530.73,1530.93,1530.07,1530.46,1300.0,1530.73,1530.93,1530.07,1530.46,1300.0
2021-05-10 14:35:00,1530.07,1530.53,1529.35,1529.65,802.0,1530.07,1530.53,1529.35,1529.65,802.0
2021-05-10 14:40:00,1527.74,1527.93,1523.86,1523.86,638.0,1527.74,1527.93,1523.86,1523.86,638.0
2021-05-10 14:45:00,1525.19,1525.3,1523.46,1525.29,1400.0,1525.19,1525.3,1523.46,1525.29,1400.0
2021-05-10 14:50:00,1524.09,1524.09,1522.14,1522.14,1430.0,1524.09,1524.09,1522.14,1522.14,1430.0
2021-05-10 14:55:00,1523.24,1527.25,1523.24,1527.25,1323.0,1523.24,1527.25,1523.24,1527.25,1323.0
2021-05-10 15:00:00,1527.46,1529.55,1527.46,1529.55,400.0,1527.46,1529.55,1527.46,1529.55,400.0
2021-05-10 15:05:00,1528.82,1528.82,1527.85,1528.34,800.0,1528.82,1528.82,1527.85,1528.34,800.0
2021-05-10 15:10:00,1529.08,1529.45,1528.95,1528.95,572.0,1529.08,1529.45,1528.95,1528.95,572.0
2021-05-10 15:15:00,1528.51,1529.25,1527.76,1527.77,500.0,1528.51,1529.25,1527.76,1527.77,500.0
2021-05-10 15:20:00,1528.36,1528.43,1527.57,1527.57,946.0,1528.36,1528.43,1527.57,1527.57,946.0
2021-05-10 15:25:00,1525.91,1528.15,1525.91,1527.91,2204.0,1525.91,1528.15,1525.91,1527.91,2204.0
2021-05-10 15:30:00,1527.87,1528.42,1526.61,1526.61,1400.0,1527.87,1528.42,1526.61,1526.61,1400.0
2021-05-10 15:35:00,1525.39,1525.39,1522.69,1523.58,2201.0,1525.39,1525.39,1522.69,1523.58,2201.0
2021-05-10 15:40:00,1524.55,1524.55,1522.98,1523.52,2050.0,1524.55,1524.55,1522.98,1523.52,2050.0
2021-05-10 15:45:00,1523.73,1523.73,1520.82,1520.82,2912.0,1523.73,1523.73,1520.82,1520.82,2912.0
2021-05-10 15:50:00,1521.25,1523.08,1520.16,1521.76,6033.0,1521.25,1523.08,1520.16,1521.76,6033.0
2021-05-10 15:55:00,1522.32,1522.33,1517.89,1519.86,9862.0,1522.32,1522.33,1517.89,1519.86,9862.0
2021-05-11 09:30:00,1513.89,1516.11,1510.5,1510.5,2179.0,1513.89,1516.11,1510.5,1510.5,2179.0
2021-05-11 09:35:00,1508.58,1513.72,1504.98,1508.64,1000.0,1508.58,1513.72,1504.98,1508.64,1000.0
2021-05-11 09:40:00,1506.23,1507.94,1505.6,1507.94,500.0,1506.23,1507.94,1505.6,1507.94,500.0
2021-05-11 09:45:00,1505.0,1508.95,1505.0,1507.38,800.0,1505.0,1508.95,1505.0,1507.38,800.0
2021-05-11 09:50:00,1507.38,1507.38,1507.38,1507.38,0.0,1507.38,1507.38,1507.38,1507.38,0.0
2021-05-11 09:55:00,1507.69,1509.14,1506.11,1507.19,931.0,1507.69,1509.14,1506.11,1507.19,931.0
2021-05-11 10:00:00,1509.27,1511.11,1507.43,1508.52,765.0,1509.27,1511.11,1507.43,1508.52,765.0
2021-05-11 10:05:00,1507.34,1507.34,1504.51,1504.52,302.0,1507.34,1507.34,1504.51,1504.52,302.0
2021-05-11 10:10:00,1503.1,1503.1,1502.01,1502.01,200.0,1503.1,1503.1,1502.01,1502.01,200.0
2021-05-11 10:15:00,1500.01,1500.59,1497.09,1497.09,8387.0,1500.01,1500.59,1497.09,1497.09,8387.0
2021-05-11 10:20:00,1495.57,1497.93,1495.56,1497.93,547.0,1495.57,1497.93,1495.56,1497.93,547.0
2021-05-11 10:25:00,1495.1,1495.1,1492.25,1492.25,700.0,1495.1,1495.1,1492.25,1492.25,700.0
2021-05-11 10:30:00,1491.27,1491.7,1490.1,1490.1,790.0,1491.27,1491.7,1490.1,1490.1,790.0
2021-05-11 10:35:00,1490.09,1491.18,1486.7,1489.34,3308.0,1490.09,1491.18,1486.7,1489.34,3308.0
2021-05-11 10:40:00,1489.49,1489.49,1486.91,1488.02,400.0,1489.49,1489.49,1486.91,1488.02,400.0
2021-05-11 10:45:00,1483.53,1484.42,1482.88,1482.88,800.0,1483.53,1484.42,1482.88,1482.88,800.0
2021-05-11 10:50:00,1482.88,1482.88,1482.88,1482.88,0.0,1482.88,1482.88,1482.88,1482.88,0.0
2021-05-11 10:55:00,1486.64,1486.64,1485.57,1485.57,200.0,1486.64,1486.64,1485.57,1485.57,200.0
2021-05-11 11:00:00,1485.34,1486.45,1484.98,1485.57,1124.0,1485.34,1486.45,1484.98,1485.57,1124.0
2021-05-11 11:05:00,1486.23,1486.23,1485.69,1485.82,600.0,1486.23,1486.23,1485.69,1485.82,600.0
2021-05-11 11:10:00,1484.76,1484.76,1482.84,1482.84,301.0,1484.76,1484.76,1482.84,1482.84,301.0
2021-05-11 11:15:00,1480.56,1483.2,1480.56,1483.2,484.0,1480.56,1483.2,1480.56,1483.2,484.0
2021-05-11 11:20:00,1484.33,1485.12,1484.27,1485.08,700.0,1484.33,1485.12,1484.27,1485.08,700.0
2021-05-11 11:25:00,1485.96,1488.3,1485.96,1488.3,1386.0,1485.96,1488.3,1485.96,1488.3,1386.0
2021-05-11 11:30:00,1488.2,1488.2,1487.5,1487.5,200.0,1488.2,1488.2,1487.5,1487.5,200.0
2021-05-11 11:35:00,1488.48,1489.57,1487.98,1488.07,881.0,1488.48,1489.57,1487.98,1488.07,881.0
2021-05-11 11:40:00,1488.1,1490.02,1488.1,1488.97,800.0,1488.1,1490.02,1488.1,1488.97,800.0
2021-05-11 11:45:00,1487.93,1488.99,1487.16,1488.78,900.0,1487.93,1488.99,1487.16,1488.78,900.0
2021-05-11 11:50:00,1489.83,1490.13,1489.45,1490.13,500.0,1489.83,1490.13,1489.45,1490.13,500.0
2021-05-11 11:55:00,1488.59,1488.71,1487.97,1487.97,300.0,1488.59,1488.71,1487.97,1487.97,300.0
2021-05-11 12:00:00,1486.83,1489.42,1486.83,1489.42,400.0,1486.83,1489.42,1486.83,1489.42,400.0
2021-05-11 12:05:00,1490.66,1490.66,1489.75,1489.75,300.0,1490.66,1490.66,1489.75,1489.75,300.0
2021-05-11 12:10:00,1488.21,1488.21,1486.74,1487.14,300.0,1488.21,1488.21,1486.74,1487.14,300.0
2021-05-11 12:15:00,1487.51,1487.51,1485.35,1485.35,400.0,1487.51,1487.51,1485.35,1485.35,400.0
2021-05-11 12:20:00,1485.46,1485.46,1483.61,1485.13,400.0,1485.46,1485.46,1483.61,1485.13,400.0
2021-05-11 12:25:00,1484.08,1484.08,1481.96,1482.78,500.0,1484.08,1484.08,1481.96,1482.78,500.0
2021-05-11 12:30:00,1481.74,1481.75,1479.96,1479.96,600.0,1481.74,1481.75,1479.96,1479.96,600.0
2021-05-11 12:35:00,1479.43,1482.66,1479.14,1482.66,1052.0,1479.43,1482.66,1479.14,1482.66,1052.0
2021-05-11 12:40:00,1484.48,1484.49,1483.11,1483.11,600.0,1484.48,1484.49,1483.11,1483.11,600.0
2021-05-11 12:45:00,1480.61,1480.62,1478.68,1478.68,1769.0,1480.61,1480.62,1478.68,1478.68,1769.0
2021-05-11 12:50:00,1479.77,1479.96,1478.93,1479.87,1960.0,1479.77,1479.96,1478.93,1479.87,1960.0
2021-05-11 12:55:00,1479.87,1481.06,1479.75,1481.06,300.0,1479.87,1481.06,1479.75,1481.06,300.0
2021-05-11 13:00:00,1482.31,1483.22,1482.18,1483.22,300.0,1482.31,1483.22,1482.18,1483.22,300.0
2021-05-11 13:05:00,1482.73,1482.73,1481.78,1481.78,200.0,1482.73,1482.73,1481.78,1481.78,200.0
2021-05-11 13:10:00,1482.17,1482.17,1482.17,1482.17,174.0,1482.17,1482.17,1482.17,1482.17,174.0
2021-05-11 13:15:00,1482.21,1482.21,1480.39,1481.09,300.0,1482.21,1482.21,1480.39,1481.09,300.0
2021-05-11 13:20:00,1481.09,1481.09,1481.09,1481.09,0.0,1481.09,1481.09,1481.09,1481.09,0.0
2021-05-11 13:25:00,1481.3,1483.15,1481.3,1482.04,400.0,1481.3,1483.15,1481.3,1482.04,400.0
2021-05-11 13:30:00,1481.89,1481.89,1481.89,1481.89,100.0,1481.89,1481.89,1481.89,1481.89,100.0
2021-05-11 13:35:00,1481.06,1482.62,1480.9,1482.62,814.0,1481.06,1482.62,1480.9,1482.62,814.0
2021-05-11 13:40:00,1485.24,1485.24,1485.24,1485.24,100.0,1485.24,1485.24,1485.24,1485.24,100.0
2021-05-11 13:45:00,1485.45,1486.9,1485.45,1486.34,827.0,1485.45,1486.9,1485.45,1486.34,827.0
2021-05-11 13:50:00,1485.12,1486.03,1484.64,1484.64,339.0,1485.12,1486.03,1484.64,1484.64,339.0
2021-05-11 13:55:00,1483.53,1487.79,1483.53,1486.36,326.0,1483.53,1487.79,1483.53,1486.36,326.0
2021-05-11 14:00:00,1487.19,1487.19,1484.94,1484.94,500.0,1487.19,1487.19,1484.94,1484.94,500.0
2021-05-11 14:05:00,1484.78,1484.78,1483.45,1483.45,200.0,1484.78,1484.78,1483.45,1483.45,200.0
2021-05-11 14:10:00,1483.44,1483.44,1483.35,1483.35,200.0,1483.44,1483.44,1483.35,1483.35,200.0
2021-05-11 14:15:00,1482.51,1482.51,1481.05,1481.05,200.0,1482.51,1482.51,1481.05,1481.05,200.0
2021-05-11 14:20:00,1481.29,1484.04,1481.29,1484.04,400.0,1481.29,1484.04,1481.29,1484.04,400.0
2021-05-11 14:25:00,1486.0,1486.15,1485.99,1486.15,300.0,1486.0,1486.15,1485.99,1486.15,300.0
2021-05-11 14:30:00,1482.84,1484.28,1482.71,1482.71,500.0,1482.84,1484.28,1482.71,1482.71,500.0
2021-05-11 14:35:00,1482.88,1483.18,1482.87,1483.18,400.0,1482.88,1483.18,1482.87,1483.18,400.0
2021-05-11 14:40:00,1484.61,1484.61,1482.29,1482.29,200.0,1484.61,1484.61,1482.29,1482.29,200.0
2021-05-11 14:45:00,1484.3,1484.48,1482.7,1483.46,400.0,1484.3,1484.48,1482.7,1483.46,400.0
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 14:55:00,1485.46,1485.46,1485.46,1485.46,0.0,1485.46,1485.46,1485.46,1485.46,0.0
2021-05-11 15:00:00,1486.01,1487.42,1486.01,1486.52,908.0,1486.01,1487.42,1486.01,1486.52,908.0
2021-05-11 15:05:00,1485.62,1485.62,1485.62,1485.62,100.0,1485.62,1485.62,1485.62,1485.62,100.0
2021-05-11 15:10:00,1486.73,1487.06,1486.03,1487.06,711.0,1486.73,1487.06,1486.03,1487.06,711.0
2021-05-11 15:15:00,1486.66,1488.99,1486.66,1488.99,800.0,1486.66,1488.99,1486.66,1488.99,800.0
2021-05-11 15:20:00,1489.17,1489.17,1489.17,1489.17,100.0,1489.17,1489.17,1489.17,1489.17,100.0
2021-05-11 15:25:00,1489.48,1490.24,1489.48,1489.55,300.0,1489.48,1490.24,1489.48,1489.55,300.0
2021-05-11 15:30:00,1488.55,1488.56,1486.4,1488.18,2200.0,1488.55,1488.56,1486.4,1488.18,2200.0
2021-05-11 15:35:00,1487.45,1490.32,1487.45,1490.04,3007.0,1487.45,1490.32,1487.45,1490.04,3007.0
2021-05-11 15:40:00,1489.38,1491.53,1489.37,1490.69,2508.0,1489.38,1491.53,1489.37,1490.69,2508.0
2021-05-11 15:45:00,1491.35,1493.49,1491.35,1493.48,1608.0,1491.35,1493.49,1491.35,1493.48,1608.0
2021-05-11 15:50:00,1491.24,1497.83,1491.23,1496.94,4185.0,1491.24,1497.83,1491.23,1496.94,4185.0
2021-05-11 15:55:00,1495.4,1500.32,1495.34,1496.65,13733.0,1495.4,1500.32,1495.34,1496.65,13733.0
2021-05-12 09:30:00,1505.25,1506.66,1503.6,1506.55,4847.0,1505.25,1506.66,1503.6,1506.55,4847.0
2021-05-12 09:35:00,1506.66,1508.2,1504.88,1508.2,1007.0,1506.66,1508.2,1504.88,1508.2,1007.0
2021-05-12 09:40:00,1510.53,1512.62,1509.14,1509.14,700.0,1510.53,1512.62,1509.14,1509.14,700.0
2021-05-12 09:45:00,1506.57,1507.42,1504.36,1506.66,1151.0,1506.57,1507.42,1504.36,1506.66,1151.0
2021-05-12 09:50:00,1501.32,1508.21,1501.32,1508.21,1415.0,1501.32,1508.21,1501.32,1508.21,1415.0
2021-05-12 09:55:00,1506.79,1506.79,1506.79,1506.79,100.0,1506.79,1506.79,1506.79,1506.79,100.0
2021-05-12 10:00:00,1508.14,1508.32,1508.14,1508.17,300.0,1508.14,1508.32,1508.14,1508.17,300.0
2021-05-12 10:05:00,1507.84,1508.6,1505.79,1507.56,1390.0,1507.84,1508.6,1505.79,1507.56,1390.0
2021-05-12 10:10:00,1512.29,1512.29,1512.29,1512.29,100.0,1512.29,1512.29,1512.29,1512.29,100.0
2021-05-12 10:15:00,1514.55,1514.55,1512.89,1512.94,400.0,1514.55,1514.55,1512.89,1512.94,400.0
2021-05-12 10:20:00,1513.24,1519.76,1513.23,1517.89,855.0,1513.24,1519.76,1513.23,1517.89,855.0
2021-05-12 10:25:00,1515.5,1518.6,1514.91,1516.4,900.0,1515.5,1518.6,1514.91,1516.4,900.0
2021-05-12 10:30:00,1512.89,1514.49,1512.47,1512.47,600.0,1512.89,1514.49,1512.47,1512.47,600.0
2021-05-12 10:35:00,1511.98,1513.9,1509.12,1509.12,700.0,1511.98,1513.9,1509.12,1509.12,700.0
2021-05-12 10:40:00,1505.33,1505.63,1505.33,1505.63,300.0,1505.33,1505.63,1505.33,1505.63,300.0
2021-05-12 10:45:00,1502.22,1504.13,1501.15,1503.21,1601.0,1502.22,1504.13,1501.15,1503.21,1601.0
2021-05-12 10:50:00,1505.44,1505.44,1502.64,1502.64,200.0,1505.44,1505.44,1502.64,1502.64,200.0
2021-05-12 10:55:00,1501.91,1502.02,1498.99,1499.0,1300.0,1501.91,1502.02,1498.99,1499.0,1300.0
2021-05-12 11:00:00,1503.15,1504.61,1502.87,1503.15,900.0,1503.15,1504.61,1502.87,1503.15,900.0
2021-05-12 11:05:00,1505.31,1507.26,1505.31,1507.26,511.0,1505.31,1507.26,1505.31,1507.26,511.0
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 11:15:00,1507.26,1507.26,1507.26,1507.26,0.0,1507.26,1507.26,1507.26,1507.26,0.0
2021-05-12 11:20:00,1506.36,1506.36,1505.67,1505.67,600.0,1506.36,1506.36,1505.67,1505.67,600.0
2021-05-12 11:25:00,1506.0,1509.9,1505.99,1509.9,1551.0,1506.0,1509.9,1505.99,1509.9,1551.0
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 11:35:00,1507.83,1507.83,1507.83,1507.83,0.0,1507.83,1507.83,1507.83,1507.83,0.0
2021-05-12 11:40:00,1506.37,1508.57,1506.36,1508.57,827.0,1506.37,1508.57,1506.36,1508.57,827.0
2021-05-12 11:45:00,1507.28,1507.28,1504.38,1504.38,800.0,1507.28,1507.28,1504.38,1504.38,800.0
2021-05-12 11:50:00,1504.38,1504.38,1504.38,1504.38,0.0,1504.38,1504.38,1504.38,1504.38,0.0
2021-05-12 11:55:00,1503.16,1503.16,1502.25,1502.63,531.0,1503.16,1503.16,1502.25,1502.63,531.0
2021-05-12 12:00:00,1500.26,1500.9,1497.54,1498.24,1734.0,1500.26,1500.9,1497.54,1498.24,1734.0
2021-05-12 12:05:00,1498.9,1500.49,1497.57,1500.49,1010.0,1498.9,1500.49,1497.57,1500.49,1010.0
2021-05-12 12:10:00,1500.0,1501.52,1498.7,1501.23,2041.0,1500.0,1501.52,1498.7,1501.23,2041.0
2021-05-12 12:15:00,1501.68,1503.92,1501.67,1503.92,301.0,1501.68,1503.92,1501.67,1503.92,301.0
2021-05-12 12:20:00,1506.3,1507.57,1504.64,1504.64,1144.0,1506.3,1507.57,1504.64,1504.64,1144.0
2021-05-12 12:25:00,1504.25,1506.71,1504.25,1505.34,605.0,1504.25,1506.71,1504.25,1505.34,605.0
2021-05-12 12:30:00,1506.93,1508.82,1503.8,1504.13,1350.0,1506.93,1508.82,1503.8,1504.13,1350.0
2021-05-12 12:35:00,1502.07,1502.07,1500.42,1501.17,601.0,1502.07,1502.07,1500.42,1501.17,601.0
2021-05-12 12:40:00,1501.76,1502.34,1499.42,1500.84,2321.0,1501.76,1502.34,1499.42,1500.84,2321.0
2021-05-12 12:45:00,1500.0,1500.66,1498.89,1500.65,1702.0,1500.0,1500.66,1498.89,1500.65,1702.0
2021-05-12 12:50:00,1500.66,1501.81,1500.66,1501.14,400.0,1500.66,1501.81,1500.66,1501.14,400.0
2021-05-12 12:55:00,1502.22,1502.22,1501.12,1501.12,600.0,1502.22,1502.22,1501.12,1501.12,600.0
2021-05-12 13:00:00,1501.12,1501.12,1499.17,1499.98,1866.0,1501.12,1501.12,1499.17,1499.98,1866.0
2021-05-12 13:05:00,1500.0,1500.0,1500.0,1500.0,100.0,1500.0,1500.0,1500.0,1500.0,100.0
2021-05-12 13:10:00,1498.92,1499.98,1497.83,1498.12,1400.0,1498.92,1499.98,1497.83,1498.12,1400.0
2021-05-12 13:15:00,1497.37,1498.12,1495.69,1497.02,6433.0,1497.37,1498.12,1495.69,1497.02,6433.0
2021-05-12 13:20:00,1497.3,1497.3,1496.79,1496.79,500.0,1497.3,1497.3,1496.79,1496.79,500.0
2021-05-12 13:25:00,1496.86,1497.02,1496.85,1497.02,200.0,1496.86,1497.02,1496.85,1497.02,200.0
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 13:35:00,1494.03,1494.03,1494.03,1494.03,0.0,1494.03,1494.03,1494.03,1494.03,0.0
2021-05-12 13:40:00,1494.39,1494.39,1492.24,1493.22,706.0,1494.39,1494.39,1492.24,1493.22,706.0
2021-05-12 13:45:00,1492.25,1492.39,1492.25,1492.39,200.0,1492.25,1492.39,1492.25,1492.39,200.0
2021-05-12 13:50:00,1490.27,1491.9,1490.27,1491.9,895.0,1490.27,1491.9,1490.27,1491.9,895.0
2021-05-12 13:55:00,1491.21,1491.21,1489.98,1489.99,400.0,1491.21,1491.21,1489.98,1489.99,400.0
2021-05-12 14:00:00,1489.99,1492.19,1488.88,1492.19,697.0,1489.99,1492.19,1488.88,1492.19,697.0
2021-05-12 14:05:00,1490.74,1490.74,1490.73,1490.74,100.0,1490.74,1490.74,1490.73,1490.74,100.0
2021-05-12 14:10:00,1491.49,1495.41,1490.37,1494.31,1540.0,1491.49,1495.41,1490.37,1494.31,1540.0
2021-05-12 14:15:00,1491.98,1493.17,1491.35,1493.17,700.0,1491.98,1493.17,1491.35,1493.17,700.0
2021-05-12 14:20:00,1493.28,1493.42,1492.52,1493.42,1265.0,1493.28,1493.42,1492.52,1493.42,1265.0
2021-05-12 14:25:00,1492.41,1492.81,1492.41,1492.81,300.0,1492.41,1492.81,1492.41,1492.81,300.0
2021-05-12 14:30:00,1492.76,1497.11,1492.72,1497.1,700.0,1492.76,1497.11,1492.72,1497.1,700.0
2021-05-12 14:35:00,1495.4,1496.44,1494.02,1494.03,1147.0,1495.4,1496.44,1494.02,1494.03,1147.0
2021-05-12 14:40:00,1494.03,1494.04,1493.48,1493.48,300.0,1494.03,1494.04,1493.48,1493.48,300.0
2021-05-12 14:45:00,1493.09,1495.69,1492.12,1495.69,1135.0,1493.09,1495.69,1492.12,1495.69,1135.0
2021-05-12 14:50:00,1497.24,1497.24,1495.25,1495.26,300.0,1497.24,1497.24,1495.25,1495.26,300.0
2021-05-12 14:55:00,1494.2,1495.21,1492.96,1494.72,700.0,1494.2,1495.21,1492.96,1494.72,700.0
2021-05-12 15:00:00,1494.64,1496.58,1494.28,1496.58,1564.0,1494.64,1496.58,1494.28,1496.58,1564.0
2021-05-12 15:05:00,1497.0,1498.53,1496.99,1497.22,551.0,1497.0,1498.53,1496.99,1497.22,551.0
2021-05-12 15:10:00,1497.77,1497.77,1495.99,1497.57,1802.0,1497.77,1497.77,1495.99,1497.57,1802.0
2021-05-12 15:15:00,1497.7,1497.7,1496.44,1497.69,3426.0,1497.7,1497.7,1496.44,1497.69,3426.0
2021-05-12 15:20:00,1497.34,1497.52,1495.98,1496.76,2784.0,1497.34,1497.52,1495.98,1496.76,2784.0
2021-05-12 15:25:00,1498.01,1500.96,1496.82,1500.96,2652.0,1498.01,1500.96,1496.82,1500.96,2652.0
2021-05-12 15:30:00,1500.98,1502.29,1499.16,1501.77,4391.0,1500.98,1502.29,1499.16,1501.77,4391.0
2021-05-12 15:35:00,1500.49,1501.2,1498.83,1501.2,2650.0,1500.49,1501.2,1498.83,1501.2,2650.0
2021-05-12 15:40:00,1500.82,1502.23,1499.95,1501.95,1600.0,1500.82,1502.23,1499.95,1501.95,1600.0
2021-05-12 15:45:00,1502.13,1502.13,1499.95,1500.25,2768.0,1502.13,1502.13,1499.95,1500.25,2768.0
2021-05-12 15:50:00,1499.09,1500.52,1495.71,1496.09,11194.0,1499.09,1500.52,1495.71,1496.09,11194.0
2021-05-12 15:55:00,1496.09,1500.06,1495.37,1496.86,14373.0,1496.09,1500.06,1495.37,1496.86,14373.0
2021-05-13 09:30:00,1495.19,1507.95,1495.19,1506.35,4966.0,1495.19,1507.95,1495.19,1506.35,4966.0
2021-05-13 09:35:00,1504.19,1507.58,1503.32,1504.1,1900.0,1504.19,1507.58,1503.32,1504.1,1900.0
2021-05-13 09:40:00,1505.92,1507.89,1505.92,1507.88,600.0,1505.92,1507.89,1505.92,1507.88,600.0
2021-05-13 09:45:00,1509.84,1513.55,1509.84,1513.55,700.0,1509.84,1513.55,1509.84,1513.55,700.0
2021-05-13 09:50:00,1512.53,1512.53,1507.11,1508.92,800.0,1512.53,1512.53,1507.11,1508.92,800.0
2021-05-13 09:55:00,1504.96,1504.96,1504.96,1504.96,100.0,1504.96,1504.96,1504.96,1504.96,100.0
2021-05-13 10:00:00,1507.16,1507.16,1507.16,1507.16,100.0,1507.16,1507.16,1507.16,1507.16,100.0
2021-05-13 10:05:00,1510.83,1510.83,1508.04,1509.48,1445.0,1510.83,1510.83,1508.04,1509.48,1445.0
2021-05-13 10:10:00,1510.68,1512.0,1510.52,1512.0,300.0,1510.68,1512.0,1510.52,1512.0,300.0
2021-05-13 10:15:00,1513.27,1514.9,1513.27,1514.9,200.0,1513.27,1514.9,1513.27,1514.9,200.0
2021-05-13 10:20:00,1517.66,1517.67,1516.24,1516.24,406.0,1517.66,1517.67,1516.24,1516.24,406.0
2021-05-13 10:25:00,1516.86,1516.86,1513.74,1513.75,300.0,1516.86,1516.86,1513.74,1513.75,300.0
2021-05-13 10:30:00,1514.56,1514.96,1514.56,1514.96,200.0,1514.56,1514.96,1514.56,1514.96,200.0
2021-05-13 10:35:00,1515.45,1515.45,1515.45,1515.45,100.0,1515.45,1515.45,1515.45,1515.45,100.0
2021-05-13 10:40:00,1515.45,1515.45,1515.45,1515.45,0.0,1515.45,1515.45,1515.45,1515.45,0.0
2021-05-13 10:45:00,1518.97,1518.97,1518.97,1518.97,100.0,1518.97,1518.97,1518.97,1518.97,100.0
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 10:55:00,1522.02,1522.02,1522.02,1522.02,0.0,1522.02,1522.02,1522.02,1522.02,0.0
2021-05-13 11:00:00,1526.48,1530.45,1526.29,1530.45,1895.0,1526.48,1530.45,1526.29,1530.45,1895.0
2021-05-13 11:05:00,1531.76,1531.76,1527.97,1527.97,900.0,1531.76,1531.76,1527.97,1527.97,900.0
2021-05-13 11:10:00,1526.07,1526.07,1525.7,1525.71,475.0,1526.07,1526.07,1525.7,1525.71,475.0
2021-05-13 11:15:00,1527.09,1530.0,1526.46,1529.06,850.0,1527.09,1530.0,1526.46,1529.06,850.0
2021-05-13 11:20:00,1529.37,1529.37,1529.3,1529.3,200.0,1529.37,1529.37,1529.3,1529.3,200.0
2021-05-13 11:25:00,1529.31,1531.45,1529.31,1530.02,300.0,1529.31,1531.45,1529.31,1530.02,300.0
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 11:35:00,1528.71,1528.71,1528.71,1528.71,0.0,1528.71,1528.71,1528.71,1528.71,0.0
2021-05-13 11:40:00,1532.84,1532.84,1532.46,1532.46,200.0,1532.84,1532.84,1532.46,1532.46,200.0
2021-05-13 11:45:00,1532.89,1532.89,1532.37,1532.58,300.0,1532.89,1532.89,1532.37,1532.58,300.0
2021-05-13 11:50:00,1530.6,1531.34,1529.48,1529.48,723.0,1530.6,1531.34,1529.48,1529.48,723.0
2021-05-13 11:55:00,1528.5,1528.5,1524.49,1524.49,300.0,1528.5,1528.5,1524.49,1524.49,300.0
2021-05-13 12:00:00,1528.48,1529.04,1528.48,1529.04,256.0,1528.48,1529.04,1528.48,1529.04,256.0
2021-05-13 12:05:00,1531.24,1531.24,1531.24,1531.24,100.0,1531.24,1531.24,1531.24,1531.24,100.0
2021-05-13 12:10:00,1531.8,1532.36,1531.55,1532.03,600.0,1531.8,1532.36,1531.55,1532.03,600.0
2021-05-13 12:15:00,1533.5,1535.97,1532.0,1535.89,1978.0,1533.5,1535.97,1532.0,1535.89,1978.0
2021-05-13 12:20:00,1535.02,1536.89,1535.01,1536.72,800.0,1535.02,1536.89,1535.01,1536.72,800.0
2021-05-13 12:25:00,1536.72,1539.6,1536.72,1538.45,1400.0,1536.72,1539.6,1536.72,1538.45,1400.0
2021-05-13 12:30:00,1540.86,1540.86,1536.34,1536.78,950.0,1540.86,1540.86,1536.34,1536.78,950.0
2021-05-13 12:35:00,1536.64,1537.33,1533.84,1536.09,1500.0,1536.64,1537.33,1533.84,1536.09,1500.0
2021-05-13 12:40:00,1536.09,1536.83,1536.09,1536.83,300.0,1536.09,1536.83,1536.09,1536.83,300.0
2021-05-13 12:45:00,1537.35,1537.35,1537.22,1537.23,200.0,1537.35,1537.35,1537.22,1537.23,200.0
2021-05-13 12:50:00,1538.37,1538.37,1536.42,1536.42,247.0,1538.37,1538.37,1536.42,1536.42,247.0
2021-05-13 12:55:00,1537.76,1538.47,1537.52,1537.53,500.0,1537.76,1538.47,1537.52,1537.53,500.0
2021-05-13 13:00:00,1536.08,1537.52,1536.08,1537.52,300.0,1536.08,1537.52,1536.08,1537.52,300.0
2021-05-13 13:05:00,1538.06,1538.06,1537.19,1537.2,200.0,1538.06,1538.06,1537.19,1537.2,200.0
2021-05-13 13:10:00,1538.38,1538.38,1537.6,1537.71,400.0,1538.38,1538.38,1537.6,1537.71,400.0
2021-05-13 13:15:00,1537.73,1537.73,1535.02,1535.36,600.0,1537.73,1537.73,1535.02,1535.36,600.0
2021-05-13 13:20:00,1533.28,1533.28,1533.28,1533.28,100.0,1533.28,1533.28,1533.28,1533.28,100.0
2021-05-13 13:25:00,1530.35,1533.15,1530.35,1533.15,700.0,1530.35,1533.15,1530.35,1533.15,700.0
2021-05-13 13:30:00,1532.38,1532.38,1532.37,1532.38,101.0,1532.38,1532.38,1532.37,1532.38,101.0
2021-05-13 13:35:00,1532.37,1533.56,1532.37,1533.56,300.0,1532.37,1533.56,1532.37,1533.56,300.0
2021-05-13 13:40:00,1533.56,1533.56,1533.56,1533.56,0.0,1533.56,1533.56,1533.56,1533.56,0.0
2021-05-13 13:45:00,1533.98,1533.98,1533.98,1533.98,100.0,1533.98,1533.98,1533.98,1533.98,100.0
2021-05-13 13:50:00,1536.39,1536.39,1536.03,1536.03,200.0,1536.39,1536.39,1536.03,1536.03,200.0
2021-05-13 13:55:00,1536.8,1536.8,1536.78,1536.78,200.0,1536.8,1536.8,1536.78,1536.78,200.0
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 14:05:00,1536.72,1536.72,1536.72,1536.72,0.0,1536.72,1536.72,1536.72,1536.72,0.0
2021-05-13 14:10:00,1537.89,1539.19,1537.89,1539.19,501.0,1537.89,1539.19,1537.89,1539.19,501.0
2021-05-13 14:15:00,1538.89,1539.71,1538.89,1539.71,300.0,1538.89,1539.71,1538.89,1539.71,300.0
2021-05-13 14:20:00,1539.73,1539.73,1539.44,1539.44,200.0,1539.73,1539.73,1539.44,1539.44,200.0
2021-05-13 14:25:00,1540.89,1541.26,1540.0,1541.26,646.0,1540.89,1541.26,1540.0,1541.26,646.0
2021-05-13 14:30:00,1539.97,1539.98,1539.48,1539.48,400.0,1539.97,1539.98,1539.48,1539.48,400.0
2021-05-13 14:35:00,1538.64,1538.79,1537.82,1537.82,700.0,1538.64,1538.79,1537.82,1537.82,700.0
2021-05-13 14:40:00,1534.1,1534.1,1534.1,1534.1,100.0,1534.1,1534.1,1534.1,1534.1,100.0
2021-05-13 14:45:00,1530.77,1532.75,1530.77,1532.75,680.0,1530.77,1532.75,1530.77,1532.75,680.0
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 14:55:00,1532.62,1532.62,1532.62,1532.62,0.0,1532.62,1532.62,1532.62,1532.62,0.0
2021-05-13 15:00:00,1533.99,1535.02,1533.99,1535.02,300.0,1533.99,1535.02,1533.99,1535.02,300.0
2021-05-13 15:05:00,1535.21,1535.21,1529.94,1530.86,718.0,1535.21,1535.21,1529.94,1530.86,718.0
2021-05-13 15:10:00,1531.91,1532.11,1531.91,1532.11,200.0,1531.91,1532.11,1531.91,1532.11,200.0
2021-05-13 15:15:00,1534.67,1534.67,1534.67,1534.67,100.0,1534.67,1534.67,1534.67,1534.67,100.0
2021-05-13 15:20:00,1532.71,1534.15,1532.71,1533.78,300.0,1532.71,1534.15,1532.71,1533.78,300.0
2021-05-13 15:25:00,1532.95,1533.92,1532.95,1533.92,300.0,1532.95,1533.92,1532.95,1533.92,300.0
2021-05-13 15:30:00,1532.67,1535.04,1532.67,1534.94,508.0,1532.67,1535.04,1532.67,1534.94,508.0
2021-05-13 15:35:00,1535.67,1536.17,1535.03,1535.43,600.0,1535.67,1536.17,1535.03,1535.43,600.0
2021-05-13 15:40:00,1536.49,1538.54,1535.71,1537.5,1824.0,1536.49,1538.54,1535.71,1537.5,1824.0
2021-05-13 15:45:00,1538.36,1539.12,1537.01,1537.01,1117.0,1538.36,1539.12,1537.01,1537.01,1117.0
2021-05-13 15:50:00,1534.36,1537.15,1534.28,1536.24,2701.0,1534.36,1537.15,1534.28,1536.24,2701.0
2021-05-13 15:55:00,1534.46,1536.11,1533.69,1534.03,7167.0,1534.46,1536.11,1533.69,1534.03,7167.0
2021-05-14 09:30:00,1538.09,1539.45,1531.04,1531.96,2571.0,1538.09,1539.45,1531.04,1531.96,2571.0
2021-05-14 09:35:00,1531.86,1531.86,1531.23,1531.23,200.0,1531.86,1531.86,1531.23,1531.23,200.0
2021-05-14 09:40:00,1532.87,1533.74,1531.96,1531.96,600.0,1532.87,1533.74,1531.96,1531.96,600.0
2021-05-14 09:45:00,1531.91,1532.54,1531.67,1532.54,580.0,1531.91,1532.54,1531.67,1532.54,580.0
2021-05-14 09:50:00,1531.13,1531.13,1529.01,1529.01,398.0,1531.13,1531.13,1529.01,1529.01,398.0
2021-05-14 09:55:00,1528.57,1528.57,1528.56,1528.57,100.0,1528.57,1528.57,1528.56,1528.57,100.0
2021-05-14 10:00:00,1526.28,1526.28,1526.28,1526.28,100.0,1526.28,1526.28,1526.28,1526.28,100.0
2021-05-14 10:05:00,1523.53,1523.53,1521.8,1521.8,364.0,1523.53,1523.53,1521.8,1521.8,364.0
2021-05-14 10:10:00,1519.83,1519.83,1517.49,1517.61,510.0,1519.83,1519.83,1517.49,1517.61,510.0
2021-05-14 10:15:00,1517.49,1517.8,1515.64,1515.64,700.0,1517.49,1517.8,1515.64,1515.64,700.0
2021-05-14 10:20:00,1515.9,1515.91,1511.58,1511.58,823.0,1515.9,1515.91,1511.58,1511.58,823.0
2021-05-14 10:25:00,1509.97,1513.42,1504.77,1504.77,960.0,1509.97,1513.42,1504.77,1504.77,960.0
2021-05-14 10:30:00,1504.76,1505.04,1502.05,1503.15,1025.0,1504.76,1505.04,1502.05,1503.15,1025.0
2021-05-14 10:35:00,1501.7,1504.62,1501.7,1504.62,300.0,1501.7,1504.62,1501.7,1504.62,300.0
2021-05-14 10:40:00,1504.24,1504.24,1503.59,1503.74,300.0,1504.24,1504.24,1503.59,1503.74,300.0
2021-05-14 10:45:00,1504.26,1504.26,1504.25,1504.26,200.0,1504.26,1504.26,1504.25,1504.26,200.0
2021-05-14 10:50:00,1507.68,1507.68,1507.67,1507.68,100.0,1507.68,1507.68,1507.67,1507.68,100.0
2021-05-14 10:55:00,1511.5,1511.5,1511.5,1511.5,200.0,1511.5,1511.5,1511.5,1511.5,200.0
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 11:05:00,1511.55,1511.55,1511.55,1511.55,0.0,1511.55,1511.55,1511.55,1511.55,0.0
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 11:15:00,1512.3,1512.3,1512.3,1512.3,0.0,1512.3,1512.3,1512.3,1512.3,0.0
2021-05-14 11:20:00,1513.58,1514.19,1513.47,1514.19,300.0,1513.58,1514.19,1513.47,1514.19,300.0
2021-05-14 11:25:00,1516.26,1516.26,1516.26,1516.26,100.0,1516.26,1516.26,1516.26,1516.26,100.0
2021-05-14 11:30:00,1516.26,1516.26,1516.26,1516.26,0.0,1516.26,1516.26,1516.26,1516.26,0.0
2021-05-14 11:35:00,1516.07,1516.85,1516.07,1516.85,421.0,1516.07,1516.85,1516.07,1516.85,421.0
2021-05-14 11:40:00,1518.07,1519.85,1518.07,1519.85,200.0,1518.07,1519.85,1518.07,1519.85,200.0
2021-05-14 11:45:00,1518.45,1518.45,1514.66,1514.66,816.0,1518.45,1518.45,1514.66,1514.66,816.0
2021-05-14 11:50:00,1513.43,1513.56,1513.24,1513.56,328.0,1513.43,1513.56,1513.24,1513.56,328.0
2021-05-14 11:55:00,1513.46,1513.46,1513.46,1513.46,100.0,1513.46,1513.46,1513.46,1513.46,100.0
2021-05-14 12:00:00,1513.46,1513.46,1513.46,1513.46,0.0,1513.46,1513.46,1513.46,1513.46,0.0
2021-05-14 12:05:00,1513.33,1513.33,1513.33,1513.33,100.0,1513.33,1513.33,1513.33,1513.33,100.0
2021-05-14 12:10:00,1513.56,1515.47,1513.56,1514.33,400.0,1513.56,1515.47,1513.56,1514.33,400.0
2021-05-14 12:15:00,1518.39,1518.39,1516.75,1516.75,500.0,1518.39,1518.39,1516.75,1516.75,500.0
2021-05-14 12:20:00,1516.75,1516.75,1516.75,1516.75,0.0,1516.75,1516.75,1516.75,1516.75,0.0
2021-05-14 12:25:00,1516.48,1516.48,1516.15,1516.15,200.0,1516.48,1516.48,1516.15,1516.15,200.0
2021-05-14 12:30:00,1515.97,1517.66,1515.97,1517.66,232.0,1515.97,1517.66,1515.97,1517.66,232.0
2021-05-14 12:35:00,1516.74,1516.93,1515.71,1516.93,300.0,1516.74,1516.93,1515.71,1516.93,300.0
2021-05-14 12:40:00,1516.93,1516.93,1516.93,1516.93,0.0,1516.93,1516.93,1516.93,1516.93,0.0
2021-05-14 12:45:00,1517.19,1517.19,1517.19,1517.19,100.0,1517.19,1517.19,1517.19,1517.19,100.0
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 12:55:00,1517.19,1517.19,1517.19,1517.19,0.0,1517.19,1517.19,1517.19,1517.19,0.0
2021-05-14 13:00:00,1520.32,1520.32,1520.32,1520.32,254.0,1520.32,1520.32,1520.32,1520.32,254.0
2021-05-14 13:05:00,1522.05,1522.05,1522.05,1522.05,100.0,1522.05,1522.05,1522.05,1522.05,100.0
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 13:15:00,1520.25,1520.25,1520.25,1520.25,0.0,1520.25,1520.25,1520.25,1520.25,0.0
2021-05-14 13:20:00,1520.25,1520.25,1520.25,1520.25,0.0,1520.25,1520.25,1520.25,1520.25,0.0
2021-05-14 13:25:00,1520.25,1520.25,1520.25,1520.25,0.0,1520.25,1520.25,1520.25,1520.25,0.0
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 13:35:00,1520.25,1520.25,1520.25,1520.25,0.0,1520.25,1520.25,1520.25,1520.25,0.0
2021-05-14 13:40:00,1519.26,1522.62,1518.13,1522.62,1055.0,1519.26,1522.62,1518.13,1522.62,1055.0
2021-05-14 13:45:00,1523.5,1526.44,1522.94,1526.44,700.0,1523.5,1526.44,1522.94,1526.44,700.0
2021-05-14 13:50:00,1525.9,1525.9,1525.9,1525.9,400.0,1525.9,1525.9,1525.9,1525.9,400.0
2021-05-14 13:55:00,1525.0,1525.0,1525.0,1525.0,100.0,1525.0,1525.0,1525.0,1525.0,100.0
2021-05-14 14:00:00,1525.3,1525.3,1523.56,1523.56,1385.0,1525.3,1525.3,1523.56,1523.56,1385.0
2021-05-14 14:05:00,1520.63,1520.63,1520.63,1520.63,100.0,1520.63,1520.63,1520.63,1520.63,100.0
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 14:15:00,1522.53,1522.53,1522.53,1522.53,0.0,1522.53,1522.53,1522.53,1522.53,0.0
2021-05-14 14:20:00,1518.89,1518.89,1518.89,1518.89,100.0,1518.89,1518.89,1518.89,1518.89,100.0
2021-05-14 14:25:00,1518.91,1519.46,1518.89,1518.89,300.0,1518.91,1519.46,1518.89,1518.89,300.0
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 14:35:00,1519.0,1519.0,1519.0,1519.0,0.0,1519.0,1519.0,1519.0,1519.0,0.0
2021-05-14 14:40:00,1519.0,1519.0,1519.0,1519.0,0.0,1519.0,1519.0,1519.0,1519.0,0.0
2021-05-14 14:45:00,1519.0,1519.0,1519.0,1519.0,0.0,1519.0,1519.0,1519.0,1519.0,0.0
2021-05-14 14:50:00,1525.17,1525.79,1525.17,1525.79,900.0,1525.17,1525.79,1525.17,1525.79,900.0
2021-05-14 14:55:00,1524.22,1524.22,1523.03,1523.03,1864.0,1524.22,1524.22,1523.03,1523.03,1864.0
2021-05-14 15:00:00,1523.03,1523.03,1523.03,1523.03,0.0,1523.03,1523.03,1523.03,1523.03,0.0
2021-05-14 15:05:00,1519.97,1519.97,1519.97,1519.97,100.0,1519.97,1519.97,1519.97,1519.97,100.0
2021-05-14 15:10:00,1518.74,1518.74,1518.74,1518.74,828.0,1518.74,1518.74,1518.74,1518.74,828.0
2021-05-14 15:15:00,1522.13,1522.18,1522.07,1522.08,923.0,1522.13,1522.18,1522.07,1522.08,923.0
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 15:25:00,1522.08,1522.08,1522.08,1522.08,0.0,1522.08,1522.08,1522.08,1522.08,0.0
2021-05-14 15:30:00,1521.79,1521.79,1518.38,1518.38,1200.0,1521.79,1521.79,1518.38,1518.38,1200.0
2021-05-14 15:35:00,1519.36,1519.36,1517.97,1518.75,1918.0,1519.36,1519.36,1517.97,1518.75,1918.0
2021-05-14 15:40:00,1520.2,1524.77,1520.2,1523.08,1892.0,1520.2,1524.77,1520.2,1523.08,1892.0
2021-05-14 15:45:00,1522.47,1525.73,1522.24,1523.11,2103.0,1522.47,1525.73,1522.24,1523.11,2103.0
2021-05-14 15:50:00,1523.68,1526.23,1522.75,1523.57,2742.0,1523.68,1526.23,1522.75,1523.57,2742.0
2021-05-14 15:55:00,1524.5,1528.51,1524.23,1527.87,10323.0,1524.5,1528.51,1524.23,1527.87,10323.0
2021-05-17 09:30:00,1529.41,1540.27,1529.41,1540.27,1627.0,1529.41,1540.27,1529.41,1540.27,1627.0
2021-05-17 09:35:00,1533.69,1537.8,1533.64,1535.97,1015.0,1533.69,1537.8,1533.64,1535.97,1015.0
2021-05-17 09:40:00,1532.08,1533.11,1527.89,1528.43,1104.0,1532.08,1533.11,1527.89,1528.43,1104.0
2021-05-17 09:45:00,1530.33,1531.15,1524.85,1524.85,1000.0,1530.33,1531.15,1524.85,1524.85,1000.0
2021-05-17 09:50:00,1524.94,1524.94,1524.94,1524.94,100.0,1524.94,1524.94,1524.94,1524.94,100.0
2021-05-17 09:55:00,1523.34,1527.03,1523.33,1527.03,200.0,1523.34,1527.03,1523.33,1527.03,200.0
2021-05-17 10:00:00,1529.82,1532.4,1529.82,1532.39,273.0,1529.82,1532.4,1529.82,1532.39,273.0
2021-05-17 10:05:00,1533.03,1533.03,1532.98,1532.98,225.0,1533.03,1533.03,1532.98,1532.98,225.0
2021-05-17 10:10:00,1533.86,1535.16,1533.86,1534.33,300.0,1533.86,1535.16,1533.86,1534.33,300.0
2021-05-17 10:15:00,1533.56,1535.98,1533.56,1535.98,573.0,1533.56,1535.98,1533.56,1535.98,573.0
2021-05-17 10:20:00,1535.98,1537.15,1535.87,1537.15,300.0,1535.98,1537.15,1535.87,1537.15,300.0
2021-05-17 10:25:00,1536.97,1536.97,1536.96,1536.97,100.0,1536.97,1536.97,1536.96,1536.97,100.0
2021-05-17 10:30:00,1528.56,1529.24,1527.79,1527.8,600.0,1528.56,1529.24,1527.79,1527.8,600.0
2021-05-17 10:35:00,1528.03,1528.19,1528.03,1528.19,200.0,1528.03,1528.19,1528.03,1528.19,200.0
2021-05-17 10:40:00,1528.19,1528.19,1528.19,1528.19,0.0,1528.19,1528.19,1528.19,1528.19,0.0
2021-05-17 10:45:00,1525.55,1525.86,1525.55,1525.86,300.0,1525.55,1525.86,1525.55,1525.86,300.0
2021-05-17 10:50:00,1525.86,1525.86,1525.86,1525.86,0.0,1525.86,1525.86,1525.86,1525.86,0.0
2021-05-17 10:55:00,1527.93,1529.95,1527.74,1529.95,700.0,1527.93,1529.95,1527.74,1529.95,700.0
2021-05-17 11:00:00,1529.95,1529.95,1529.95,1529.95,0.0,1529.95,1529.95,1529.95,1529.95,0.0
2021-05-17 11:05:00,1533.22,1533.22,1533.22,1533.22,100.0,1533.22,1533.22,1533.22,1533.22,100.0
2021-05-17 11:10:00,1533.58,1533.58,1533.58,1533.58,100.0,1533.58,1533.58,1533.58,1533.58,100.0
2021-05-17 11:15:00,1534.56,1535.99,1533.27,1533.27,901.0,1534.56,1535.99,1533.27,1533.27,901.0
2021-05-17 11:20:00,1533.51,1533.51,1530.23,1530.28,400.0,1533.51,1533.51,1530.23,1530.28,400.0
2021-05-17 11:25:00,1533.7,1533.7,1530.55,1530.96,1207.0,1533.7,1533.7,1530.55,1530.96,1207.0
2021-05-17 11:30:00,1529.37,1529.94,1529.37,1529.94,200.0,1529.37,1529.94,1529.37,1529.94,200.0
2021-05-17 11:35:00,1530.96,1531.08,1530.96,1531.08,300.0,1530.96,1531.08,1530.96,1531.08,300.0
2021-05-17 11:40:00,1531.08,1531.08,1531.08,1531.08,0.0,1531.08,1531.08,1531.08,1531.08,0.0
2021-05-17 11:45:00,1531.11,1531.11,1530.91,1530.91,500.0,1531.11,1531.11,1530.91,1530.91,500.0
2021-05-17 11:50:00,1531.03,1531.03,1531.03,1531.03,100.0,1531.03,1531.03,1531.03,1531.03,100.0
2021-05-17 11:55:00,1533.41,1533.41,1532.46,1532.46,567.0,1533.41,1533.41,1532.46,1532.46,567.0
2021-05-17 12:00:00,1532.46,1532.46,1532.46,1532.46,0.0,1532.46,1532.46,1532.46,1532.46,0.0
2021-05-17 12:05:00,1530.86,1531.58,1530.56,1531.58,600.0,1530.86,1531.58,1530.56,1531.58,600.0
2021-05-17 12:10:00,1531.99,1533.2,1531.99,1533.2,300.0,1531.99,1533.2,1531.99,1533.2,300.0
2021-05-17 12:15:00,1532.32,1532.32,1532.32,1532.32,300.0,1532.32,1532.32,1532.32,1532.32,300.0
2021-05-17 12:20:00,1532.56,1532.56,1532.07,1532.07,200.0,1532.56,1532.56,1532.07,1532.07,200.0
2021-05-17 12:25:00,1532.57,1532.79,1530.56,1532.79,700.0,1532.57,1532.79,1530.56,1532.79,700.0
2021-05-17 12:30:00,1532.79,1532.79,1532.79,1532.79,0.0,1532.79,1532.79,1532.79,1532.79,0.0
2021-05-17 12:35:00,1532.62,1533.61,1532.62,1533.61,501.0,1532.62,1533.61,1532.62,1533.61,501.0
2021-05-17 12:40:00,1534.55,1535.35,1533.62,1535.35,565.0,1534.55,1535.35,1533.62,1535.35,565.0
2021-05-17 12:45:00,1535.3,1535.3,1535.3,1535.3,100.0,1535.3,1535.3,1535.3,1535.3,100.0
2021-05-17 12:50:00,1535.3,1535.3,1535.3,1535.3,0.0,1535.3,1535.3,1535.3,1535.3,0.0
2021-05-17 12:55:00,1534.54,1534.54,1532.48,1533.41,700.0,1534.54,1534.54,1532.48,1533.41,700.0
2021-05-17 13:00:00,1534.31,1534.31,1534.31,1534.31,100.0,1534.31,1534.31,1534.31,1534.31,100.0
2021-05-17 13:05:00,1532.33,1532.33,1530.64,1531.71,600.0,1532.33,1532.33,1530.64,1531.71,600.0
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 13:15:00,1531.71,1531.71,1531.71,1531.71,0.0,1531.71,1531.71,1531.71,1531.71,0.0
2021-05-17 13:20:00,1532.46,1532.46,1532.46,1532.46,134.0,1532.46,1532.46,1532.46,1532.46,134.0
2021-05-17 13:25:00,1533.12,1533.12,1532.75,1532.75,461.0,1533.12,1533.12,1532.75,1532.75,461.0
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 13:35:00,1534.73,1534.73,1534.73,1534.73,0.0,1534.73,1534.73,1534.73,1534.73,0.0
2021-05-17 13:40:00,1535.25,1536.16,1534.69,1536.16,600.0,1535.25,1536.16,1534.69,1536.16,600.0
2021-05-17 13:45:00,1536.36,1536.36,1536.35,1536.36,100.0,1536.36,1536.36,1536.35,1536.36,100.0
2021-05-17 13:50:00,1537.0,1538.39,1536.49,1538.39,700.0,1537.0,1538.39,1536.49,1538.39,700.0
2021-05-17 13:55:00,1537.15,1537.16,1537.15,1537.15,100.0,1537.15,1537.16,1537.15,1537.15,100.0
2021-05-17 14:00:00,1536.39,1537.4,1535.89,1537.4,400.0,1536.39,1537.4,1535.89,1537.4,400.0
2021-05-17 14:05:00,1537.54,1537.54,1537.54,1537.54,100.0,1537.54,1537.54,1537.54,1537.54,100.0
2021-05-17 14:10:00,1536.47,1536.56,1535.31,1535.39,639.0,1536.47,1536.56,1535.31,1535.39,639.0
2021-05-17 14:15:00,1535.0,1535.25,1534.46,1535.25,300.0,1535.0,1535.25,1534.46,1535.25,300.0
2021-05-17 14:20:00,1532.01,1532.17,1532.01,1532.02,410.0,1532.01,1532.17,1532.01,1532.02,410.0
2021-05-17 14:25:00,1533.79,1537.15,1533.79,1537.15,408.0,1533.79,1537.15,1533.79,1537.15,408.0
2021-05-17 14:30:00,1537.15,1537.15,1537.15,1537.15,0.0,1537.15,1537.15,1537.15,1537.15,0.0
2021-05-17 14:35:00,1537.49,1537.49,1535.48,1535.48,600.0,1537.49,1537.49,1535.48,1535.48,600.0
2021-05-17 14:40:00,1535.48,1535.48,1535.48,1535.48,0.0,1535.48,1535.48,1535.48,1535.48,0.0
2021-05-17 14:45:00,1535.39,1535.39,1533.98,1535.24,300.0,1535.39,1535.39,1533.98,1535.24,300.0
2021-05-17 14:50:00,1535.31,1535.88,1534.14,1534.14,300.0,1535.31,1535.88,1534.14,1534.14,300.0
2021-05-17 14:55:00,1535.15,1536.17,1535.13,1536.17,600.0,1535.15,1536.17,1535.13,1536.17,600.0
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 15:05:00,1536.17,1536.17,1536.17,1536.17,0.0,1536.17,1536.17,1536.17,1536.17,0.0
2021-05-17 15:10:00,1537.38,1538.89,1536.2,1536.2,903.0,1537.38,1538.89,1536.2,1536.2,903.0
2021-05-17 15:15:00,1535.29,1537.0,1535.1,1537.0,1000.0,1535.29,1537.0,1535.1,1537.0,1000.0
2021-05-17 15:20:00,1537.0,1537.0,1537.0,1537.0,0.0,1537.0,1537.0,1537.0,1537.0,0.0
2021-05-17 15:25:00,1539.69,1539.69,1537.2,1537.2,400.0,1539.69,1539.69,1537.2,1537.2,400.0
2021-05-17 15:30:00,1536.52,1536.52,1535.99,1536.0,300.0,1536.52,1536.52,1535.99,1536.0,300.0
2021-05-17 15:35:00,1536.28,1536.28,1535.67,1535.67,200.0,1536.28,1536.28,1535.67,1535.67,200.0
2021-05-17 15:40:00,1536.46,1537.67,1536.24,1537.66,909.0,1536.46,1537.67,1536.24,1537.66,909.0
2021-05-17 15:45:00,1536.72,1536.93,1534.85,1534.91,700.0,1536.72,1536.93,1534.85,1534.91,700.0
2021-05-17 15:50:00,1535.21,1535.21,1530.47,1532.66,2704.0,1535.21,1535.21,1530.47,1532.66,2704.0
2021-05-17 15:55:00,1532.72,1533.85,1530.49,1532.24,2806.0,1532.72,1533.85,1530.49,1532.24,2806.0
2021-05-18 09:30:00,1532.09,1538.95,1532.09,1538.95,1169.0,1532.09,1538.95,1532.09,1538.95,1169.0
2021-05-18 09:35:00,1533.88,1533.88,1532.06,1532.07,400.0,1533.88,1533.88,1532.06,1532.07,400.0
2021-05-18 09:40:00,1530.0,1532.27,1530.0,1532.27,400.0,1530.0,1532.27,1530.0,1532.27,400.0
2021-05-18 09:45:00,1535.65,1535.65,1526.5,1526.5,900.0,1535.65,1535.65,1526.5,1526.5,900.0
2021-05-18 09:50:00,1526.5,1526.5,1526.5,1526.5,0.0,1526.5,1526.5,1526.5,1526.5,0.0
2021-05-18 09:55:00,1522.0,1522.0,1520.05,1521.09,300.0,1522.0,1522.0,1520.05,1521.09,300.0
2021-05-18 10:00:00,1520.86,1520.86,1517.28,1517.29,1300.0,1520.86,1520.86,1517.28,1517.29,1300.0
2021-05-18 10:05:00,1517.44,1517.44,1515.86,1515.87,500.0,1517.44,1517.44,1515.86,1515.87,500.0
2021-05-18 10:10:00,1514.61,1515.36,1512.46,1512.46,600.0,1514.61,1515.36,1512.46,1512.46,600.0
2021-05-18 10:15:00,1511.76,1516.99,1511.75,1514.9,1638.0,1511.76,1516.99,1511.75,1514.9,1638.0
2021-05-18 10:20:00,1514.66,1515.7,1514.66,1515.7,300.0,1514.66,1515.7,1514.66,1515.7,300.0
2021-05-18 10:25:00,1517.22,1517.22,1515.49,1515.49,700.0,1517.22,1517.22,1515.49,1515.49,700.0
2021-05-18 10:30:00,1514.95,1514.95,1512.19,1512.19,750.0,1514.95,1514.95,1512.19,1512.19,750.0
2021-05-18 10:35:00,1511.64,1511.64,1511.64,1511.64,100.0,1511.64,1511.64,1511.64,1511.64,100.0
2021-05-18 10:40:00,1509.3,1511.49,1509.3,1511.49,333.0,1509.3,1511.49,1509.3,1511.49,333.0
2021-05-18 10:45:00,1512.35,1512.75,1512.34,1512.75,295.0,1512.35,1512.75,1512.34,1512.75,295.0
2021-05-18 10:50:00,1515.23,1515.3,1514.37,1514.61,800.0,1515.23,1515.3,1514.37,1514.61,800.0
2021-05-18 10:55:00,1514.76,1514.76,1514.57,1514.57,500.0,1514.76,1514.76,1514.57,1514.57,500.0
2021-05-18 11:00:00,1514.56,1514.56,1514.04,1514.04,500.0,1514.56,1514.56,1514.04,1514.04,500.0
2021-05-18 11:05:00,1512.87,1512.9,1512.52,1512.52,300.0,1512.87,1512.9,1512.52,1512.52,300.0
2021-05-18 11:10:00,1514.23,1516.66,1514.23,1516.65,500.0,1514.23,1516.66,1514.23,1516.65,500.0
2021-05-18 11:15:00,1517.15,1517.15,1517.15,1517.15,100.0,1517.15,1517.15,1517.15,1517.15,100.0
2021-05-18 11:20:00,1517.14,1517.14,1516.61,1516.61,302.0,1517.14,1517.14,1516.61,1516.61,302.0
2021-05-18 11:25:00,1516.11,1517.01,1516.11,1517.01,230.0,1516.11,1517.01,1516.11,1517.01,230.0
2021-05-18 11:30:00,1518.22,1518.22,1518.22,1518.22,101.0,1518.22,1518.22,1518.22,1518.22,101.0
2021-05-18 11:35:00,1519.69,1520.17,1519.69,1520.16,300.0,1519.69,1520.17,1519.69,1520.16,300.0
2021-05-18 11:40:00,1519.68,1519.68,1519.68,1519.68,100.0,1519.68,1519.68,1519.68,1519.68,100.0
2021-05-18 11:45:00,1518.21,1518.21,1518.21,1518.21,100.0,1518.21,1518.21,1518.21,1518.21,100.0
2021-05-18 11:50:00,1517.66,1518.58,1517.66,1518.58,500.0,1517.66,1518.58,1517.66,1518.58,500.0
2021-05-18 11:55:00,1519.35,1519.5,1517.66,1517.66,500.0,1519.35,1519.5,1517.66,1517.66,500.0
2021-05-18 12:00:00,1517.66,1517.66,1517.66,1517.66,0.0,1517.66,1517.66,1517.66,1517.66,0.0
2021-05-18 12:05:00,1517.37,1517.37,1517.37,1517.37,100.0,1517.37,1517.37,1517.37,1517.37,100.0
2021-05-18 12:10:00,1516.5,1516.5,1516.5,1516.5,100.0,1516.5,1516.5,1516.5,1516.5,100.0
2021-05-18 12:15:00,1516.47,1516.47,1514.61,1514.61,600.0,1516.47,1516.47,1514.61,1514.61,600.0
2021-05-18 12:20:00,1515.68,1516.0,1515.33,1515.4,700.0,1515.68,1516.0,1515.33,1515.4,700.0
2021-05-18 12:25:00,1514.26,1514.44,1513.79,1513.79,400.0,1514.26,1514.44,1513.79,1513.79,400.0
2021-05-18 12:30:00,1512.64,1512.64,1512.64,1512.64,100.0,1512.64,1512.64,1512.64,1512.64,100.0
2021-05-18 12:35:00,1511.37,1511.37,1511.37,1511.37,100.0,1511.37,1511.37,1511.37,1511.37,100.0
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 12:45:00,1511.44,1511.44,1511.44,1511.44,0.0,1511.44,1511.44,1511.44,1511.44,0.0
2021-05-18 12:50:00,1511.44,1511.44,1511.44,1511.44,0.0,1511.44,1511.44,1511.44,1511.44,0.0
2021-05-18 12:55:00,1515.58,1515.58,1515.54,1515.54,200.0,1515.58,1515.58,1515.54,1515.54,200.0
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 13:05:00,1515.44,1515.44,1515.44,1515.44,0.0,1515.44,1515.44,1515.44,1515.44,0.0
2021-05-18 13:10:00,1515.44,1515.44,1515.44,1515.44,0.0,1515.44,1515.44,1515.44,1515.44,0.0
2021-05-18 13:15:00,1515.44,1515.44,1515.44,1515.44,0.0,1515.44,1515.44,1515.44,1515.44,0.0
2021-05-18 13:20:00,1514.51,1514.51,1513.9,1513.9,300.0,1514.51,1514.51,1513.9,1513.9,300.0
2021-05-18 13:25:00,1513.85,1514.36,1513.85,1514.36,500.0,1513.85,1514.36,1513.85,1514.36,500.0
2021-05-18 13:30:00,1514.36,1514.36,1514.36,1514.36,0.0,1514.36,1514.36,1514.36,1514.36,0.0
2021-05-18 13:35:00,1514.5,1514.5,1514.26,1514.26,200.0,1514.5,1514.5,1514.26,1514.26,200.0
2021-05-18 13:40:00,1514.86,1514.86,1514.86,1514.86,100.0,1514.86,1514.86,1514.86,1514.86,100.0
2021-05-18 13:45:00,1515.49,1515.49,1515.49,1515.49,100.0,1515.49,1515.49,1515.49,1515.49,100.0
2021-05-18 13:50:00,1514.67,1514.67,1514.67,1514.67,100.0,1514.67,1514.67,1514.67,1514.67,100.0
2021-05-18 13:55:00,1513.96,1513.96,1512.88,1513.04,300.0,1513.96,1513.96,1512.88,1513.04,300.0
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 14:05:00,1513.04,1513.04,1513.04,1513.04,0.0,1513.04,1513.04,1513.04,1513.04,0.0
2021-05-18 14:10:00,1513.31,1513.31,1512.88,1512.88,200.0,1513.31,1513.31,1512.88,1512.88,200.0
2021-05-18 14:15:00,1512.96,1512.96,1512.96,1512.96,105.0,1512.96,1512.96,1512.96,1512.96,105.0
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 14:25:00,1512.88,1512.88,1512.88,1512.88,0.0,1512.88,1512.88,1512.88,1512.88,0.0
2021-05-18 14:30:00,1512.88,1512.88,1512.88,1512.88,0.0,1512.88,1512.88,1512.88,1512.88,0.0
2021-05-18 14:35:00,1511.86,1511.86,1511.86,1511.86,245.0,1511.86,1511.86,1511.86,1511.86,245.0
2021-05-18 14:40:00,1512.3,1512.48,1511.61,1511.61,655.0,1512.3,1512.48,1511.61,1511.61,655.0
2021-05-18 14:45:00,1511.41,1512.12,1511.41,1512.12,201.0,1511.41,1512.12,1511.41,1512.12,201.0
2021-05-18 14:50:00,1512.12,1512.12,1512.12,1512.12,0.0,1512.12,1512.12,1512.12,1512.12,0.0
2021-05-18 14:55:00,1513.39,1514.52,1513.39,1514.52,309.0,1513.39,1514.52,1513.39,1514.52,309.0
2021-05-18 15:00:00,1514.65,1514.66,1514.09,1514.09,400.0,1514.65,1514.66,1514.09,1514.09,400.0
2021-05-18 15:05:00,1514.01,1514.86,1513.84,1514.86,302.0,1514.01,1514.86,1513.84,1514.86,302.0
2021-05-18 15:10:00,1515.35,1515.35,1515.35,1515.35,100.0,1515.35,1515.35,1515.35,1515.35,100.0
2021-05-18 15:15:00,1514.76,1515.87,1514.76,1515.87,200.0,1514.76,1515.87,1514.76,1515.87,200.0
2021-05-18 15:20:00,1516.37,1516.37,1516.37,1516.37,100.0,1516.37,1516.37,1516.37,1516.37,100.0
2021-05-18 15:25:00,1516.41,1516.42,1516.41,1516.41,100.0,1516.41,1516.42,1516.41,1516.41,100.0
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 15:35:00,1514.42,1514.42,1514.42,1514.42,0.0,1514.42,1514.42,1514.42,1514.42,0.0
2021-05-18 15:40:00,1512.33,1515.09,1512.33,1515.09,800.0,1512.33,1515.09,1512.33,1515.09,800.0
2021-05-18 15:45:00,1514.15,1514.16,1512.08,1512.08,400.0,1514.15,1514.16,1512.08,1512.08,400.0
2021-05-18 15:50:00,1509.66,1512.03,1509.66,1510.18,651.0,1509.66,1512.03,1509.66,1510.18,651.0
2021-05-18 15:55:00,1510.88,1515.14,1510.63,1512.49,11947.0,1510.88,1515.14,1510.63,1512.49,11947.0
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 09:35:00,1494.03,1494.03,1494.03,1494.03,0.0,1494.03,1494.03,1494.03,1494.03,0.0
2021-05-19 09:40:00,1488.62,1489.54,1481.89,1488.08,1975.0,1488.62,1489.54,1481.89,1488.08,1975.0
2021-05-19 09:45:00,1488.88,1488.88,1485.93,1485.93,700.0,1488.88,1488.88,1485.93,1485.93,700.0
2021-05-19 09:50:00,1483.16,1490.04,1483.0,1489.33,1364.0,1483.16,1490.04,1483.0,1489.33,1364.0
2021-05-19 09:55:00,1492.56,1499.53,1489.53,1497.88,2000.0,1492.56,1499.53,1489.53,1497.88,2000.0
2021-05-19 10:00:00,1496.41,1497.83,1495.62,1496.38,600.0,1496.41,1497.83,1495.62,1496.38,600.0
2021-05-19 10:05:00,1497.73,1497.73,1491.33,1491.33,500.0,1497.73,1497.73,1491.33,1491.33,500.0
2021-05-19 10:10:00,1491.27,1491.27,1482.13,1482.13,602.0,1491.27,1491.27,1482.13,1482.13,602.0
2021-05-19 10:15:00,1481.99,1483.51,1480.17,1480.18,898.0,1481.99,1483.51,1480.17,1480.18,898.0
2021-05-19 10:20:00,1481.19,1481.19,1478.02,1478.02,1305.0,1481.19,1481.19,1478.02,1478.02,1305.0
2021-05-19 10:25:00,1475.06,1477.43,1473.1,1474.16,2711.0,1475.06,1477.43,1473.1,1474.16,2711.0
2021-05-19 10:30:00,1474.54,1479.03,1474.22,1479.03,1000.0,1474.54,1479.03,1474.22,1479.03,1000.0
2021-05-19 10:35:00,1478.66,1480.95,1477.93,1479.23,1000.0,1478.66,1480.95,1477.93,1479.23,1000.0
2021-05-19 10:40:00,1479.24,1479.24,1475.0,1475.0,1700.0,1479.24,1479.24,1475.0,1475.0,1700.0
2021-05-19 10:45:00,1473.56,1473.78,1472.19,1473.78,500.0,1473.56,1473.78,1472.19,1473.78,500.0
2021-05-19 10:50:00,1475.99,1478.21,1475.45,1477.4,600.0,1475.99,1478.21,1475.45,1477.4,600.0
2021-05-19 10:55:00,1479.1,1479.64,1477.34,1477.59,1036.0,1479.1,1479.64,1477.34,1477.59,1036.0
2021-05-19 11:00:00,1473.63,1475.78,1471.29,1474.68,1000.0,1473.63,1475.78,1471.29,1474.68,1000.0
2021-05-19 11:05:00,1470.03,1474.53,1470.03,1474.53,400.0,1470.03,1474.53,1470.03,1474.53,400.0
2021-05-19 11:10:00,1474.64,1478.92,1474.17,1476.57,900.0,1474.64,1478.92,1474.17,1476.57,900.0
2021-05-19 11:15:00,1477.83,1477.83,1477.73,1477.74,200.0,1477.83,1477.83,1477.73,1477.74,200.0
2021-05-19 11:20:00,1477.8,1479.09,1476.61,1477.82,506.0,1477.8,1479.09,1476.61,1477.82,506.0
2021-05-19 11:25:00,1478.68,1478.84,1477.57,1477.7,500.0,1478.68,1478.84,1477.57,1477.7,500.0
2021-05-19 11:30:00,1477.6,1477.98,1473.27,1475.52,1485.0,1477.6,1477.98,1473.27,1475.52,1485.0
2021-05-19 11:35:00,1473.38,1473.39,1473.38,1473.38,200.0,1473.38,1473.39,1473.38,1473.38,200.0
2021-05-19 11:40:00,1473.18,1473.18,1470.02,1473.13,500.0,1473.18,1473.18,1470.02,1473.13,500.0
2021-05-19 11:45:00,1470.34,1472.25,1470.15,1472.25,300.0,1470.34,1472.25,1470.15,1472.25,300.0
2021-05-19 11:50:00,1472.18,1472.18,1468.28,1468.28,600.0,1472.18,1472.18,1468.28,1468.28,600.0
2021-05-19 11:55:00,1468.78,1470.77,1465.42,1465.42,1000.0,1468.78,1470.77,1465.42,1465.42,1000.0
2021-05-19 12:00:00,1467.97,1472.13,1467.97,1472.13,1025.0,1467.97,1472.13,1467.97,1472.13,1025.0
2021-05-19 12:05:00,1471.3,1474.65,1471.29,1473.2,600.0,1471.3,1474.65,1471.29,1473.2,600.0
2021-05-19 12:10:00,1472.51,1472.51,1468.32,1468.32,400.0,1472.51,1472.51,1468.32,1468.32,400.0
2021-05-19 12:15:00,1466.22,1469.49,1463.06,1467.89,1300.0,1466.22,1469.49,1463.06,1467.89,1300.0
2021-05-19 12:20:00,1468.76,1469.64,1467.38,1469.64,300.0,1468.76,1469.64,1467.38,1469.64,300.0
2021-05-19 12:25:00,1467.58,1467.58,1467.52,1467.52,200.0,1467.58,1467.58,1467.52,1467.52,200.0
2021-05-19 12:30:00,1466.61,1466.61,1466.17,1466.18,200.0,1466.61,1466.61,1466.17,1466.18,200.0
2021-05-19 12:35:00,1468.61,1470.47,1468.42,1469.66,1266.0,1468.61,1470.47,1468.42,1469.66,1266.0
2021-05-19 12:40:00,1469.42,1469.43,1465.01,1465.01,600.0,1469.42,1469.43,1465.01,1465.01,600.0
2021-05-19 12:45:00,1463.23,1468.55,1463.23,1466.23,1300.0,1463.23,1468.55,1463.23,1466.23,1300.0
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 12:55:00,1470.12,1470.12,1470.12,1470.12,0.0,1470.12,1470.12,1470.12,1470.12,0.0
2021-05-19 13:00:00,1469.19,1469.19,1468.82,1468.82,200.0,1469.19,1469.19,1468.82,1468.82,200.0
2021-05-19 13:05:00,1467.82,1470.52,1467.82,1470.52,200.0,1467.82,1470.52,1467.82,1470.52,200.0
2021-05-19 13:10:00,1473.34,1474.65,1471.82,1472.98,1400.0,1473.34,1474.65,1471.82,1472.98,1400.0
2021-05-19 13:15:00,1473.37,1473.43,1473.37,1473.43,300.0,1473.37,1473.43,1473.37,1473.43,300.0
2021-05-19 13:20:00,1473.43,1473.43,1473.43,1473.43,0.0,1473.43,1473.43,1473.43,1473.43,0.0
2021-05-19 13:25:00,1474.6,1476.0,1473.96,1474.25,1000.0,1474.6,1476.0,1473.96,1474.25,1000.0
2021-05-19 13:30:00,1473.84,1473.85,1470.54,1470.54,1100.0,1473.84,1473.85,1470.54,1470.54,1100.0
2021-05-19 13:35:00,1472.62,1473.67,1470.49,1471.34,1300.0,1472.62,1473.67,1470.49,1471.34,1300.0
2021-05-19 13:40:00,1472.24,1473.19,1471.6,1473.04,600.0,1472.24,1473.19,1471.6,1473.04,600.0
2021-05-19 13:45:00,1473.7,1473.7,1470.07,1470.07,400.0,1473.7,1473.7,1470.07,1470.07,400.0
2021-05-19 13:50:00,1471.85,1472.95,1470.51,1472.95,800.0,1471.85,1472.95,1470.51,1472.95,800.0
2021-05-19 13:55:00,1474.36,1475.29,1473.14,1473.14,300.0,1474.36,1475.29,1473.14,1473.14,300.0
2021-05-19 14:00:00,1473.94,1473.94,1470.51,1470.51,800.0,1473.94,1473.94,1470.51,1470.51,800.0
2021-05-19 14:05:00,1467.05,1469.53,1467.04,1469.53,1000.0,1467.05,1469.53,1467.04,1469.53,1000.0
2021-05-19 14:10:00,1469.25,1469.25,1466.77,1466.78,400.0,1469.25,1469.25,1466.77,1466.78,400.0
2021-05-19 14:15:00,1466.64,1467.31,1465.4,1467.31,300.0,1466.64,1467.31,1465.4,1467.31,300.0
2021-05-19 14:20:00,1469.24,1472.08,1468.12,1468.12,1000.0,1469.24,1472.08,1468.12,1468.12,1000.0
2021-05-19 14:25:00,1470.41,1470.41,1470.41,1470.41,100.0,1470.41,1470.41,1470.41,1470.41,100.0
2021-05-19 14:30:00,1470.91,1473.0,1470.29,1470.29,804.0,1470.91,1473.0,1470.29,1470.29,804.0
2021-05-19 14:35:00,1470.37,1470.37,1466.95,1467.0,600.0,1470.37,1470.37,1466.95,1467.0,600.0
2021-05-19 14:40:00,1466.66,1466.66,1466.66,1466.66,100.0,1466.66,1466.66,1466.66,1466.66,100.0
2021-05-19 14:45:00,1467.52,1467.52,1465.14,1465.28,600.0,1467.52,1467.52,1465.14,1465.28,600.0
2021-05-19 14:50:00,1465.11,1465.5,1463.51,1465.25,1677.0,1465.11,1465.5,1463.51,1465.25,1677.0
2021-05-19 14:55:00,1464.96,1467.37,1464.26,1466.3,800.0,1464.96,1467.37,1464.26,1466.3,800.0
2021-05-19 15:00:00,1462.27,1462.96,1459.48,1462.49,420.0,1462.27,1462.96,1459.48,1462.49,420.0
2021-05-19 15:05:00,1461.65,1462.38,1458.62,1461.34,1815.0,1461.65,1462.38,1458.62,1461.34,1815.0
2021-05-19 15:10:00,1461.7,1462.46,1460.26,1461.27,1206.0,1461.7,1462.46,1460.26,1461.27,1206.0
2021-05-19 15:15:00,1461.98,1461.98,1460.03,1461.72,900.0,1461.98,1461.98,1460.03,1461.72,900.0
2021-05-19 15:20:00,1460.39,1462.18,1459.97,1462.18,800.0,1460.39,1462.18,1459.97,1462.18,800.0
2021-05-19 15:25:00,1462.5,1462.75,1461.49,1462.75,525.0,1462.5,1462.75,1461.49,1462.75,525.0
2021-05-19 15:30:00,1461.77,1461.88,1460.42,1460.97,802.0,1461.77,1461.88,1460.42,1460.97,802.0
2021-05-19 15:35:00,1460.75,1460.86,1458.76,1459.24,3288.0,1460.75,1460.86,1458.76,1459.24,3288.0
2021-05-19 15:40:00,1459.96,1461.38,1459.96,1460.79,1617.0,1459.96,1461.38,1459.96,1460.79,1617.0
2021-05-19 15:45:00,1460.72,1461.37,1458.82,1460.85,2440.0,1460.72,1461.37,1458.82,1460.85,2440.0
2021-05-19 15:50:00,1461.38,1462.07,1459.89,1461.02,3706.0,1461.38,1462.07,1459.89,1461.02,3706.0
2021-05-19 15:55:00,1461.02,1467.26,1461.02,1466.0,6080.0,1461.02,1467.26,1461.02,1466.0,6080.0
2021-05-20 09:30:00,1466.8,1479.75,1466.8,1469.66,1532.0,1466.8,1479.75,1466.8,1469.66,1532.0
2021-05-20 09:35:00,1470.86,1470.86,1470.86,1470.86,100.0,1470.86,1470.86,1470.86,1470.86,100.0
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 09:45:00,1470.04,1470.04,1470.04,1470.04,0.0,1470.04,1470.04,1470.04,1470.04,0.0
2021-05-20 09:50:00,1468.81,1471.96,1468.81,1471.96,600.0,1468.81,1471.96,1468.81,1471.96,600.0
2021-05-20 09:55:00,1469.95,1469.95,1469.94,1469.95,100.0,1469.95,1469.95,1469.94,1469.95,100.0
2021-05-20 10:00:00,1468.46,1469.32,1467.0,1467.0,500.0,1468.46,1469.32,1467.0,1467.0,500.0
2021-05-20 10:05:00,1466.62,1467.58,1466.62,1467.58,300.0,1466.62,1467.58,1466.62,1467.58,300.0
2021-05-20 10:10:00,1468.09,1468.09,1468.09,1468.09,100.0,1468.09,1468.09,1468.09,1468.09,100.0
2021-05-20 10:15:00,1469.78,1472.45,1469.78,1471.79,505.0,1469.78,1472.45,1469.78,1471.79,505.0
2021-05-20 10:20:00,1473.6,1474.27,1472.78,1474.27,500.0,1473.6,1474.27,1472.78,1474.27,500.0
2021-05-20 10:25:00,1473.66,1473.66,1473.12,1473.35,300.0,1473.66,1473.66,1473.12,1473.35,300.0
2021-05-20 10:30:00,1473.35,1473.35,1473.35,1473.35,0.0,1473.35,1473.35,1473.35,1473.35,0.0
2021-05-20 10:35:00,1474.1,1475.06,1474.1,1475.06,300.0,1474.1,1475.06,1474.1,1475.06,300.0
2021-05-20 10:40:00,1475.06,1475.06,1475.06,1475.06,0.0,1475.06,1475.06,1475.06,1475.06,0.0
2021-05-20 10:45:00,1478.4,1478.4,1478.4,1478.4,100.0,1478.4,1478.4,1478.4,1478.4,100.0
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 10:55:00,1477.48,1477.48,1477.48,1477.48,0.0,1477.48,1477.48,1477.48,1477.48,0.0
2021-05-20 11:00:00,1477.49,1478.54,1473.29,1473.29,900.0,1477.49,1478.54,1473.29,1473.29,900.0
2021-05-20 11:05:00,1473.28,1475.34,1473.28,1475.34,250.0,1473.28,1475.34,1473.28,1475.34,250.0
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 11:15:00,1474.58,1474.58,1474.58,1474.58,0.0,1474.58,1474.58,1474.58,1474.58,0.0
2021-05-20 11:20:00,1473.1,1473.1,1473.09,1473.1,100.0,1473.1,1473.1,1473.09,1473.1,100.0
2021-05-20 11:25:00,1474.89,1474.89,1474.89,1474.89,100.0,1474.89,1474.89,1474.89,1474.89,100.0
2021-05-20 11:30:00,1477.65,1478.42,1477.65,1478.42,200.0,1477.65,1478.42,1477.65,1478.42,200.0
2021-05-20 11:35:00,1479.89,1479.89,1479.33,1479.33,300.0,1479.89,1479.89,1479.33,1479.33,300.0
2021-05-20 11:40:00,1477.8,1477.8,1477.38,1477.38,343.0,1477.8,1477.8,1477.38,1477.38,343.0
2021-05-20 11:45:00,1478.46,1478.88,1478.46,1478.88,200.0,1478.46,1478.88,1478.46,1478.88,200.0
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 11:55:00,1480.72,1480.72,1480.72,1480.72,0.0,1480.72,1480.72,1480.72,1480.72,0.0
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 12:05:00,1480.9,1480.9,1480.9,1480.9,0.0,1480.9,1480.9,1480.9,1480.9,0.0
2021-05-20 12:10:00,1480.9,1480.9,1480.9,1480.9,0.0,1480.9,1480.9,1480.9,1480.9,0.0
2021-05-20 12:15:00,1481.55,1481.55,1479.82,1479.82,300.0,1481.55,1481.55,1479.82,1479.82,300.0
2021-05-20 12:20:00,1479.82,1479.82,1479.82,1479.82,0.0,1479.82,1479.82,1479.82,1479.82,0.0
2021-05-20 12:25:00,1479.32,1479.32,1477.3,1477.31,200.0,1479.32,1479.32,1477.3,1477.31,200.0
2021-05-20 12:30:00,1477.15,1477.16,1477.15,1477.15,100.0,1477.15,1477.16,1477.15,1477.15,100.0
2021-05-20 12:35:00,1477.57,1477.57,1477.56,1477.56,200.0,1477.57,1477.57,1477.56,1477.56,200.0
2021-05-20 12:40:00,1480.74,1481.15,1480.74,1481.15,330.0,1480.74,1481.15,1480.74,1481.15,330.0
2021-05-20 12:45:00,1482.45,1483.7,1482.04,1483.61,500.0,1482.45,1483.7,1482.04,1483.61,500.0
2021-05-20 12:50:00,1484.03,1484.58,1484.03,1484.58,800.0,1484.03,1484.58,1484.03,1484.58,800.0
2021-05-20 12:55:00,1485.65,1488.64,1485.65,1486.78,706.0,1485.65,1488.64,1485.65,1486.78,706.0
2021-05-20 13:00:00,1485.94,1485.94,1481.13,1481.13,1100.0,1485.94,1485.94,1481.13,1481.13,1100.0
2021-05-20 13:05:00,1483.14,1483.76,1482.07,1483.76,1225.0,1483.14,1483.76,1482.07,1483.76,1225.0
2021-05-20 13:10:00,1484.79,1484.79,1484.38,1484.38,200.0,1484.79,1484.79,1484.38,1484.38,200.0
2021-05-20 13:15:00,1485.64,1485.65,1485.64,1485.64,100.0,1485.64,1485.65,1485.64,1485.64,100.0
2021-05-20 13:20:00,1483.48,1483.48,1483.15,1483.15,350.0,1483.48,1483.48,1483.15,1483.15,350.0
2021-05-20 13:25:00,1484.42,1484.61,1484.42,1484.61,200.0,1484.42,1484.61,1484.42,1484.61,200.0
2021-05-20 13:30:00,1483.85,1483.85,1483.85,1483.85,100.0,1483.85,1483.85,1483.85,1483.85,100.0
2021-05-20 13:35:00,1483.32,1483.32,1483.32,1483.32,100.0,1483.32,1483.32,1483.32,1483.32,100.0
2021-05-20 13:40:00,1484.35,1484.35,1484.35,1484.35,100.0,1484.35,1484.35,1484.35,1484.35,100.0
2021-05-20 13:45:00,1481.91,1481.91,1481.86,1481.86,245.0,1481.91,1481.91,1481.86,1481.86,245.0
2021-05-20 13:50:00,1482.08,1482.12,1482.08,1482.12,200.0,1482.08,1482.12,1482.08,1482.12,200.0
2021-05-20 13:55:00,1480.61,1480.68,1480.61,1480.68,200.0,1480.61,1480.68,1480.61,1480.68,200.0
2021-05-20 14:00:00,1482.36,1482.36,1482.36,1482.36,100.0,1482.36,1482.36,1482.36,1482.36,100.0
2021-05-20 14:05:00,1481.82,1482.03,1481.82,1482.03,200.0,1481.82,1482.03,1481.82,1482.03,200.0
2021-05-20 14:10:00,1481.93,1481.93,1480.76,1480.76,400.0,1481.93,1481.93,1480.76,1480.76,400.0
2021-05-20 14:15:00,1480.84,1480.84,1480.84,1480.84,100.0,1480.84,1480.84,1480.84,1480.84,100.0
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 14:25:00,1480.84,1480.84,1480.84,1480.84,0.0,1480.84,1480.84,1480.84,1480.84,0.0
2021-05-20 14:30:00,1482.74,1483.28,1482.74,1482.98,570.0,1482.74,1483.28,1482.74,1482.98,570.0
2021-05-20 14:35:00,1482.41,1482.42,1481.66,1481.82,400.0,1482.41,1482.42,1481.66,1481.82,400.0
2021-05-20 14:40:00,1481.8,1481.8,1481.8,1481.8,100.0,1481.8,1481.8,1481.8,1481.8,100.0
2021-05-20 14:45:00,1482.86,1483.6,1481.08,1481.08,500.0,1482.86,1483.6,1481.08,1481.08,500.0
2021-05-20 14:50:00,1479.62,1479.62,1479.61,1479.62,100.0,1479.62,1479.62,1479.61,1479.62,100.0
2021-05-20 14:55:00,1479.17,1479.17,1479.17,1479.17,100.0,1479.17,1479.17,1479.17,1479.17,100.0
2021-05-20 15:00:00,1477.1,1477.1,1476.83,1476.84,300.0,1477.1,1477.1,1476.83,1476.84,300.0
2021-05-20 15:05:00,1474.25,1475.23,1474.24,1475.23,400.0,1474.25,1475.23,1474.24,1475.23,400.0
2021-05-20 15:10:00,1475.76,1476.15,1475.76,1476.15,208.0,1475.76,1476.15,1475.76,1476.15,208.0
2021-05-20 15:15:00,1477.99,1477.99,1477.98,1477.99,100.0,1477.99,1477.99,1477.98,1477.99,100.0
2021-05-20 15:20:00,1477.92,1480.16,1477.92,1480.16,501.0,1477.92,1480.16,1477.92,1480.16,501.0
2021-05-20 15:25:00,1480.94,1480.94,1479.28,1479.32,700.0,1480.94,1480.94,1479.28,1479.32,700.0
2021-05-20 15:30:00,1477.87,1479.7,1476.44,1476.44,700.0,1477.87,1479.7,1476.44,1476.44,700.0
2021-05-20 15:35:00,1476.36,1476.67,1475.18,1475.46,809.0,1476.36,1476.67,1475.18,1475.46,809.0
2021-05-20 15:40:00,1475.39,1475.56,1474.29,1475.56,521.0,1475.39,1475.56,1474.29,1475.56,521.0
2021-05-20 15:45:00,1475.92,1475.92,1472.51,1473.61,2435.0,1475.92,1475.92,1472.51,1473.61,2435.0
2021-05-20 15:50:00,1472.42,1474.18,1470.63,1473.53,2332.0,1472.42,1474.18,1470.63,1473.53,2332.0
2021-05-20 15:55:00,1472.28,1473.2,1469.09,1471.6,5571.0,1472.28,1473.2,1469.09,1471.6,5571.0
2021-05-21 09:30:00,1475.01,1482.86,1475.01,1482.86,4268.0,1475.01,1482.86,1475.01,1482.86,4268.0
2021-05-21 09:35:00,1481.99,1487.17,1481.23,1483.44,1070.0,1481.99,1487.17,1481.23,1483.44,1070.0
2021-05-21 09:40:00,1480.0,1480.0,1480.0,1480.0,100.0,1480.0,1480.0,1480.0,1480.0,100.0
2021-05-21 09:45:00,1479.01,1479.01,1475.05,1475.05,400.0,1479.01,1479.01,1475.05,1475.05,400.0
2021-05-21 09:50:00,1472.7,1474.84,1469.37,1474.84,800.0,1472.7,1474.84,1469.37,1474.84,800.0
2021-05-21 09:55:00,1471.2,1472.85,1469.86,1471.57,600.0,1471.2,1472.85,1469.86,1471.57,600.0
2021-05-21 10:00:00,1471.16,1471.16,1467.21,1470.51,442.0,1471.16,1471.16,1467.21,1470.51,442.0
2021-05-21 10:05:00,1467.95,1467.95,1466.33,1466.33,200.0,1467.95,1467.95,1466.33,1466.33,200.0
2021-05-21 10:10:00,1465.96,1465.96,1461.57,1463.43,800.0,1465.96,1465.96,1461.57,1463.43,800.0
2021-05-21 10:15:00,1463.51,1466.36,1463.5,1464.84,400.0,1463.51,1466.36,1463.5,1464.84,400.0
2021-05-21 10:20:00,1464.82,1465.7,1463.23,1463.24,699.0,1464.82,1465.7,1463.23,1463.24,699.0
2021-05-21 10:25:00,1463.38,1463.39,1463.38,1463.38,100.0,1463.38,1463.39,1463.38,1463.38,100.0
2021-05-21 10:30:00,1463.56,1466.25,1463.56,1465.13,412.0,1463.56,1466.25,1463.56,1465.13,412.0
2021-05-21 10:35:00,1468.02,1468.02,1465.09,1465.09,705.0,1468.02,1468.02,1465.09,1465.09,705.0
2021-05-21 10:40:00,1467.9,1468.79,1466.85,1468.79,400.0,1467.9,1468.79,1466.85,1468.79,400.0
2021-05-21 10:45:00,1468.03,1469.59,1467.31,1469.59,855.0,1468.03,1469.59,1467.31,1469.59,855.0
2021-05-21 10:50:00,1466.59,1467.44,1466.19,1467.44,605.0,1466.59,1467.44,1466.19,1467.44,605.0
2021-05-21 10:55:00,1466.17,1467.46,1466.17,1467.46,200.0,1466.17,1467.46,1466.17,1467.46,200.0
2021-05-21 11:00:00,1467.32,1467.5,1460.68,1460.68,1000.0,1467.32,1467.5,1460.68,1460.68,1000.0
2021-05-21 11:05:00,1466.37,1466.37,1458.12,1458.12,500.0,1466.37,1466.37,1458.12,1458.12,500.0
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 11:15:00,1461.61,1461.61,1461.61,1461.61,0.0,1461.61,1461.61,1461.61,1461.61,0.0
2021-05-21 11:20:00,1465.16,1466.32,1463.96,1464.82,802.0,1465.16,1466.32,1463.96,1464.82,802.0
2021-05-21 11:25:00,1464.57,1465.55,1464.14,1464.14,300.0,1464.57,1465.55,1464.14,1464.14,300.0
2021-05-21 11:30:00,1460.83,1460.83,1458.01,1458.02,200.0,1460.83,1460.83,1458.01,1458.02,200.0
2021-05-21 11:35:00,1460.55,1460.71,1460.55,1460.71,200.0,1460.55,1460.71,1460.55,1460.71,200.0
2021-05-21 11:40:00,1462.06,1462.06,1462.06,1462.06,100.0,1462.06,1462.06,1462.06,1462.06,100.0
2021-05-21 11:45:00,1462.85,1462.85,1460.88,1460.88,421.0,1462.85,1462.85,1460.88,1460.88,421.0
2021-05-21 11:50:00,1460.37,1460.37,1460.37,1460.37,110.0,1460.37,1460.37,1460.37,1460.37,110.0
2021-05-21 11:55:00,1457.78,1457.78,1453.38,1455.87,1000.0,1457.78,1457.78,1453.38,1455.87,1000.0
2021-05-21 12:00:00,1456.26,1458.0,1455.1,1458.0,710.0,1456.26,1458.0,1455.1,1458.0,710.0
2021-05-21 12:05:00,1458.71,1460.72,1453.4,1453.4,1200.0,1458.71,1460.72,1453.4,1453.4,1200.0
2021-05-21 12:10:00,1453.07,1455.73,1453.07,1454.64,425.0,1453.07,1455.73,1453.07,1454.64,425.0
2021-05-21 12:15:00,1455.78,1456.26,1453.27,1453.28,500.0,1455.78,1456.26,1453.27,1453.28,500.0
2021-05-21 12:20:00,1455.85,1456.01,1455.85,1456.01,300.0,1455.85,1456.01,1455.85,1456.01,300.0
2021-05-21 12:25:00,1455.23,1455.23,1452.74,1452.75,523.0,1455.23,1455.23,1452.74,1452.75,523.0
2021-05-21 12:30:00,1454.38,1456.31,1454.27,1454.28,1000.0,1454.38,1456.31,1454.27,1454.28,1000.0
2021-05-21 12:35:00,1455.78,1455.86,1455.36,1455.36,300.0,1455.78,1455.86,1455.36,1455.36,300.0
2021-05-21 12:40:00,1454.29,1454.29,1454.28,1454.29,100.0,1454.29,1454.29,1454.28,1454.29,100.0
2021-05-21 12:45:00,1456.72,1456.72,1454.35,1455.98,1118.0,1456.72,1456.72,1454.35,1455.98,1118.0
2021-05-21 12:50:00,1454.31,1456.42,1453.89,1456.42,600.0,1454.31,1456.42,1453.89,1456.42,600.0
2021-05-21 12:55:00,1455.78,1455.78,1455.42,1455.42,201.0,1455.78,1455.78,1455.42,1455.42,201.0
2021-05-21 13:00:00,1454.43,1455.23,1454.14,1454.14,300.0,1454.43,1455.23,1454.14,1454.14,300.0
2021-05-21 13:05:00,1455.14,1455.14,1453.75,1454.65,956.0,1455.14,1455.14,1453.75,1454.65,956.0
2021-05-21 13:10:00,1452.77,1452.77,1452.77,1452.77,200.0,1452.77,1452.77,1452.77,1452.77,200.0
2021-05-21 13:15:00,1454.7,1455.38,1454.35,1455.38,800.0,1454.7,1455.38,1454.35,1455.38,800.0
2021-05-21 13:20:00,1454.06,1454.06,1454.06,1454.06,100.0,1454.06,1454.06,1454.06,1454.06,100.0
2021-05-21 13:25:00,1455.13,1455.14,1454.09,1454.09,200.0,1455.13,1455.14,1454.09,1454.09,200.0
2021-05-21 13:30:00,1455.64,1457.16,1455.61,1457.16,700.0,1455.64,1457.16,1455.61,1457.16,700.0
2021-05-21 13:35:00,1456.92,1456.92,1456.92,1456.92,200.0,1456.92,1456.92,1456.92,1456.92,200.0
2021-05-21 13:40:00,1458.76,1458.76,1455.94,1455.95,791.0,1458.76,1458.76,1455.94,1455.95,791.0
2021-05-21 13:45:00,1454.81,1456.62,1453.7,1456.06,1006.0,1454.81,1456.62,1453.7,1456.06,1006.0
2021-05-21 13:50:00,1455.65,1455.74,1455.43,1455.74,400.0,1455.65,1455.74,1455.43,1455.74,400.0
2021-05-21 13:55:00,1456.01,1456.01,1453.99,1455.41,700.0,1456.01,1456.01,1453.99,1455.41,700.0
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 14:05:00,1457.67,1457.67,1457.67,1457.67,0.0,1457.67,1457.67,1457.67,1457.67,0.0
2021-05-21 14:10:00,1456.55,1458.36,1456.55,1458.36,400.0,1456.55,1458.36,1456.55,1458.36,400.0
2021-05-21 14:15:00,1458.18,1458.18,1452.78,1456.06,740.0,1458.18,1458.18,1452.78,1456.06,740.0
2021-05-21 14:20:00,1454.85,1456.87,1454.07,1455.87,1305.0,1454.85,1456.87,1454.07,1455.87,1305.0
2021-05-21 14:25:00,1455.91,1457.15,1454.64,1457.15,300.0,1455.91,1457.15,1454.64,1457.15,300.0
2021-05-21 14:30:00,1456.34,1456.85,1456.34,1456.85,200.0,1456.34,1456.85,1456.34,1456.85,200.0
2021-05-21 14:35:00,1456.17,1456.17,1455.02,1455.5,400.0,1456.17,1456.17,1455.02,1455.5,400.0
2021-05-21 14:40:00,1456.96,1456.96,1456.96,1456.96,109.0,1456.96,1456.96,1456.96,1456.96,109.0
2021-05-21 14:45:00,1457.67,1458.03,1457.38,1457.38,1051.0,1457.67,1458.03,1457.38,1457.38,1051.0
2021-05-21 14:50:00,1457.08,1457.08,1456.41,1456.94,300.0,1457.08,1457.08,1456.41,1456.94,300.0
2021-05-21 14:55:00,1456.98,1456.98,1456.15,1456.15,309.0,1456.98,1456.98,1456.15,1456.15,309.0
2021-05-21 15:00:00,1456.5,1458.46,1455.86,1458.46,1600.0,1456.5,1458.46,1455.86,1458.46,1600.0
2021-05-21 15:05:00,1457.8,1457.8,1455.95,1455.96,509.0,1457.8,1457.8,1455.95,1455.96,509.0
2021-05-21 15:10:00,1455.24,1456.21,1454.79,1455.98,1139.0,1455.24,1456.21,1454.79,1455.98,1139.0
2021-05-21 15:15:00,1455.45,1456.19,1455.45,1455.67,502.0,1455.45,1456.19,1455.45,1455.67,502.0
2021-05-21 15:20:00,1457.0,1457.0,1455.95,1455.96,1973.0,1457.0,1457.0,1455.95,1455.96,1973.0
2021-05-21 15:25:00,1455.97,1458.14,1455.97,1458.14,2088.0,1455.97,1458.14,1455.97,1458.14,2088.0
2021-05-21 15:30:00,1458.09,1458.61,1457.24,1458.03,614.0,1458.09,1458.61,1457.24,1458.03,614.0
2021-05-21 15:35:00,1457.96,1460.66,1457.96,1459.89,2231.0,1457.96,1460.66,1457.96,1459.89,2231.0
2021-05-21 15:40:00,1459.67,1459.67,1458.51,1459.56,999.0,1459.67,1459.67,1458.51,1459.56,999.0
2021-05-21 15:45:00,1459.29,1460.97,1459.02,1460.06,2862.0,1459.29,1460.97,1459.02,1460.06,2862.0
2021-05-21 15:50:00,1461.86,1463.56,1458.27,1458.35,5009.0,1461.86,1463.56,1458.27,1458.35,5009.0
2021-05-21 15:55:00,1460.25,1462.09,1458.54,1460.18,8587.0,1460.25,1462.09,1458.54,1460.18,8587.0
2021-05-24 09:30:00,1461.03,1472.16,1461.03,1469.0,3266.0,1461.03,1472.16,1461.03,1469.0,3266.0
2021-05-24 09:35:00,1470.65,1470.65,1460.1,1460.1,800.0,1470.65,1470.65,1460.1,1460.1,800.0
2021-05-24 09:40:00,1459.21,1459.21,1456.4,1456.4,300.0,1459.21,1459.21,1456.4,1456.4,300.0
2021-05-24 09:45:00,1455.63,1455.63,1450.0,1450.27,1330.0,1455.63,1455.63,1450.0,1450.27,1330.0
2021-05-24 09:50:00,1449.49,1449.49,1447.01,1447.02,3664.0,1449.49,1449.49,1447.01,1447.02,3664.0
2021-05-24 09:55:00,1452.96,1454.17,1451.76,1454.17,700.0,1452.96,1454.17,1451.76,1454.17,700.0
2021-05-24 10:00:00,1454.83,1457.9,1454.83,1455.96,1288.0,1454.83,1457.9,1454.83,1455.96,1288.0
2021-05-24 10:05:00,1456.96,1458.91,1456.96,1457.59,507.0,1456.96,1458.91,1456.96,1457.59,507.0
2021-05-24 10:10:00,1458.66,1458.67,1452.45,1458.08,800.0,1458.66,1458.67,1452.45,1458.08,800.0
2021-05-24 10:15:00,1454.95,1455.03,1454.95,1454.96,400.0,1454.95,1455.03,1454.95,1454.96,400.0
2021-05-24 10:20:00,1455.47,1456.63,1454.03,1454.03,500.0,1455.47,1456.63,1454.03,1454.03,500.0
2021-05-24 10:25:00,1453.71,1457.2,1453.71,1457.2,400.0,1453.71,1457.2,1453.71,1457.2,400.0
2021-05-24 10:30:00,1454.32,1454.62,1454.32,1454.62,400.0,1454.32,1454.62,1454.32,1454.62,400.0
2021-05-24 10:35:00,1456.66,1458.0,1456.23,1456.25,1014.0,1456.66,1458.0,1456.23,1456.25,1014.0
2021-05-24 10:40:00,1457.84,1457.94,1457.83,1457.94,300.0,1457.84,1457.94,1457.83,1457.94,300.0
2021-05-24 10:45:00,1457.96,1457.96,1450.64,1455.62,2295.0,1457.96,1457.96,1450.64,1455.62,2295.0
2021-05-24 10:50:00,1455.62,1455.62,1455.62,1455.62,0.0,1455.62,1455.62,1455.62,1455.62,0.0
2021-05-24 10:55:00,1457.71,1458.08,1456.01,1457.94,800.0,1457.71,1458.08,1456.01,1457.94,800.0
2021-05-24 11:00:00,1457.13,1461.37,1457.13,1459.98,1419.0,1457.13,1461.37,1457.13,1459.98,1419.0
2021-05-24 11:05:00,1459.08,1459.08,1457.64,1457.64,407.0,1459.08,1459.08,1457.64,1457.64,407.0
2021-05-24 11:10:00,1457.64,1457.64,1457.64,1457.64,0.0,1457.64,1457.64,1457.64,1457.64,0.0
2021-05-24 11:15:00,1459.81,1460.92,1459.81,1460.92,200.0,1459.81,1460.92,1459.81,1460.92,200.0
2021-05-24 11:20:00,1462.24,1462.24,1460.74,1460.89,600.0,1462.24,1462.24,1460.74,1460.89,600.0
2021-05-24 11:25:00,1457.4,1457.41,1457.4,1457.4,100.0,1457.4,1457.41,1457.4,1457.4,100.0
2021-05-24 11:30:00,1458.03,1458.03,1458.03,1458.03,100.0,1458.03,1458.03,1458.03,1458.03,100.0
2021-05-24 11:35:00,1458.49,1458.49,1456.0,1456.24,1000.0,1458.49,1458.49,1456.0,1456.24,1000.0
2021-05-24 11:40:00,1456.98,1457.03,1456.0,1456.74,520.0,1456.98,1457.03,1456.0,1456.74,520.0
2021-05-24 11:45:00,1457.3,1457.37,1454.15,1454.15,1654.0,1457.3,1457.37,1454.15,1454.15,1654.0
2021-05-24 11:50:00,1453.28,1453.28,1453.28,1453.28,100.0,1453.28,1453.28,1453.28,1453.28,100.0
2021-05-24 11:55:00,1452.72,1452.72,1451.06,1452.33,300.0,1452.72,1452.72,1451.06,1452.33,300.0
2021-05-24 12:00:00,1452.44,1452.51,1452.44,1452.51,420.0,1452.44,1452.51,1452.44,1452.51,420.0
2021-05-24 12:05:00,1452.41,1452.42,1451.84,1451.85,200.0,1452.41,1452.42,1451.84,1451.85,200.0
2021-05-24 12:10:00,1451.48,1451.48,1450.92,1450.93,200.0,1451.48,1451.48,1450.92,1450.93,200.0
2021-05-24 12:15:00,1451.01,1451.01,1447.0,1447.0,823.0,1451.01,1451.01,1447.0,1447.0,823.0
2021-05-24 12:20:00,1446.64,1449.01,1446.64,1446.78,1222.0,1446.64,1449.01,1446.64,1446.78,1222.0
2021-05-24 12:25:00,1448.76,1449.63,1448.76,1449.41,300.0,1448.76,1449.63,1448.76,1449.41,300.0
2021-05-24 12:30:00,1448.58,1448.58,1448.58,1448.58,100.0,1448.58,1448.58,1448.58,1448.58,100.0
2021-05-24 12:35:00,1449.07,1449.36,1449.07,1449.36,503.0,1449.07,1449.36,1449.07,1449.36,503.0
2021-05-24 12:40:00,1449.54,1451.72,1448.53,1450.82,1274.0,1449.54,1451.72,1448.53,1450.82,1274.0
2021-05-24 12:45:00,1450.94,1451.0,1450.94,1451.0,200.0,1450.94,1451.0,1450.94,1451.0,200.0
2021-05-24 12:50:00,1451.04,1452.54,1449.52,1449.52,1000.0,1451.04,1452.54,1449.52,1449.52,1000.0
2021-05-24 12:55:00,1450.26,1450.33,1447.86,1447.86,1206.0,1450.26,1450.33,1447.86,1447.86,1206.0
2021-05-24 13:00:00,1450.24,1450.24,1450.24,1450.24,100.0,1450.24,1450.24,1450.24,1450.24,100.0
2021-05-24 13:05:00,1448.84,1449.64,1447.56,1449.64,818.0,1448.84,1449.64,1447.56,1449.64,818.0
2021-05-24 13:10:00,1449.95,1450.94,1449.36,1450.94,700.0,1449.95,1450.94,1449.36,1450.94,700.0
2021-05-24 13:15:00,1450.13,1450.13,1446.43,1446.44,700.0,1450.13,1450.13,1446.43,1446.44,700.0
2021-05-24 13:20:00,1447.17,1447.17,1444.0,1444.55,1350.0,1447.17,1447.17,1444.0,1444.55,1350.0
2021-05-24 13:25:00,1444.04,1444.09,1442.41,1442.96,686.0,1444.04,1444.09,1442.41,1442.96,686.0
2021-05-24 13:30:00,1442.24,1445.41,1442.24,1443.94,1536.0,1442.24,1445.41,1442.24,1443.94,1536.0
2021-05-24 13:35:00,1445.0,1445.06,1443.95,1445.06,400.0,1445.0,1445.06,1443.95,1445.06,400.0
2021-05-24 13:40:00,1445.9,1447.23,1443.52,1444.87,1784.0,1445.9,1447.23,1443.52,1444.87,1784.0
2021-05-24 13:45:00,1446.08,1446.49,1445.27,1446.49,300.0,1446.08,1446.49,1445.27,1446.49,300.0
2021-05-24 13:50:00,1447.21,1447.89,1446.23,1447.89,400.0,1447.21,1447.89,1446.23,1447.89,400.0
2021-05-24 13:55:00,1448.75,1448.75,1447.26,1447.26,800.0,1448.75,1448.75,1447.26,1447.26,800.0
2021-05-24 14:00:00,1447.0,1449.5,1446.99,1448.89,705.0,1447.0,1449.5,1446.99,1448.89,705.0
2021-05-24 14:05:00,1448.21,1449.59,1448.21,1449.33,600.0,1448.21,1449.59,1448.21,1449.33,600.0
2021-05-24 14:10:00,1448.31,1449.85,1448.31,1449.63,394.0,1448.31,1449.85,1448.31,1449.63,394.0
2021-05-24 14:15:00,1449.69,1449.9,1448.05,1449.9,500.0,1449.69,1449.9,1448.05,1449.9,500.0
2021-05-24 14:20:00,1448.56,1449.3,1445.78,1447.09,1900.0,1448.56,1449.3,1445.78,1447.09,1900.0
2021-05-24 14:25:00,1445.49,1447.62,1445.48,1445.49,700.0,1445.49,1447.62,1445.48,1445.49,700.0
2021-05-24 14:30:00,1447.18,1447.18,1446.0,1446.74,300.0,1447.18,1447.18,1446.0,1446.74,300.0
2021-05-24 14:35:00,1446.03,1446.48,1444.35,1446.48,1106.0,1446.03,1446.48,1444.35,1446.48,1106.0
2021-05-24 14:40:00,1447.58,1447.66,1445.87,1445.87,900.0,1447.58,1447.66,1445.87,1445.87,900.0
2021-05-24 14:45:00,1446.66,1447.66,1445.64,1446.89,1300.0,1446.66,1447.66,1445.64,1446.89,1300.0
2021-05-24 14:50:00,1446.31,1446.36,1446.31,1446.36,200.0,1446.31,1446.36,1446.31,1446.36,200.0
2021-05-24 14:55:00,1447.33,1451.46,1447.32,1450.03,1106.0,1447.33,1451.46,1447.32,1450.03,1106.0
2021-05-24 15:00:00,1447.53,1448.33,1446.85,1446.85,380.0,1447.53,1448.33,1446.85,1446.85,380.0
2021-05-24 15:05:00,1446.82,1447.47,1446.55,1447.39,800.0,1446.82,1447.47,1446.55,1447.39,800.0
2021-05-24 15:10:00,1448.01,1449.75,1448.01,1448.17,1437.0,1448.01,1449.75,1448.01,1448.17,1437.0
2021-05-24 15:15:00,1448.64,1449.36,1448.64,1448.79,500.0,1448.64,1449.36,1448.64,1448.79,500.0
2021-05-24 15:20:00,1449.07,1449.52,1448.15,1449.32,1900.0,1449.07,1449.52,1448.15,1449.32,1900.0
2021-05-24 15:25:00,1448.97,1449.02,1446.54,1447.47,1992.0,1448.97,1449.02,1446.54,1447.47,1992.0
2021-05-24 15:30:00,1447.5,1448.03,1445.95,1447.87,2004.0,1447.5,1448.03,1445.95,1447.87,2004.0
2021-05-24 15:35:00,1447.33,1448.72,1446.8,1448.29,2125.0,1447.33,1448.72,1446.8,1448.29,2125.0
2021-05-24 15:40:00,1448.24,1448.31,1444.49,1445.59,2706.0,1448.24,1448.31,1444.49,1445.59,2706.0
2021-05-24 15:45:00,1445.87,1449.15,1445.87,1448.03,3083.0,1445.87,1449.15,1445.87,1448.03,3083.0
2021-05-24 15:50:00,1448.58,1448.58,1445.08,1446.04,4532.0,1448.58,1448.58,1445.08,1446.04,4532.0
2021-05-24 15:55:00,1446.01,1447.45,1444.42,1447.17,11883.0,1446.01,1447.45,1444.42,1447.17,11883.0
2021-05-25 09:30:00,1453.6,1455.0,1442.0,1445.75,19304.0,1453.6,1455.0,1442.0,1445.75,19304.0
2021-05-25 09:35:00,1447.56,1447.56,1433.56,1442.0,25106.0,1447.56,1447.56,1433.56,1442.0,25106.0
2021-05-25 09:40:00,1443.9,1450.4,1442.0,1442.06,8213.0,1443.9,1450.4,1442.0,1442.06,8213.0
2021-05-25 09:45:00,1442.01,1445.15,1437.86,1443.92,3308.0,1442.01,1445.15,1437.86,1443.92,3308.0
2021-05-25 09:50:00,1445.94,1447.98,1444.55,1444.55,1426.0,1445.94,1447.98,1444.55,1444.55,1426.0
2021-05-25 09:55:00,1447.97,1453.0,1445.26,1450.36,1814.0,1447.97,1453.0,1445.26,1450.36,1814.0
2021-05-25 10:00:00,1449.94,1454.5,1446.69,1451.43,2314.0,1449.94,1454.5,1446.69,1451.43,2314.0
2021-05-25 10:05:00,1452.8,1453.24,1447.14,1450.0,1100.0,1452.8,1453.24,1447.14,1450.0,1100.0
2021-05-25 10:10:00,1448.35,1448.35,1441.0,1444.83,3437.0,1448.35,1448.35,1441.0,1444.83,3437.0
2021-05-25 10:15:00,1445.89,1453.49,1445.89,1451.98,1500.0,1445.89,1453.49,1445.89,1451.98,1500.0
2021-05-25 10:20:00,1451.46,1452.9,1450.51,1452.74,800.0,1451.46,1452.9,1450.51,1452.74,800.0
2021-05-25 10:25:00,1450.51,1452.61,1448.93,1451.05,4200.0,1450.51,1452.61,1448.93,1451.05,4200.0
2021-05-25 10:30:00,1450.0,1450.0,1443.22,1445.14,3271.0,1450.0,1450.0,1443.22,1445.14,3271.0
2021-05-25 10:35:00,1445.56,1445.56,1442.53,1442.53,1300.0,1445.56,1445.56,1442.53,1442.53,1300.0
2021-05-25 10:40:00,1441.0,1443.48,1441.0,1442.11,1295.0,1441.0,1443.48,1441.0,1442.11,1295.0
2021-05-25 10:45:00,1439.68,1439.94,1433.99,1435.0,3949.0,1439.68,1439.94,1433.99,1435.0,3949.0
2021-05-25 10:50:00,1435.31,1439.15,1435.31,1439.12,1617.0,1435.31,1439.15,1435.31,1439.12,1617.0
2021-05-25 10:55:00,1439.31,1439.31,1434.0,1434.0,2651.0,1439.31,1439.31,1434.0,1434.0,2651.0
2021-05-25 11:00:00,1436.23,1438.4,1431.21,1431.21,4115.0,1436.23,1438.4,1431.21,1431.21,4115.0
2021-05-25 11:05:00,1430.99,1431.15,1428.52,1428.52,600.0,1430.99,1431.15,1428.52,1428.52,600.0
2021-05-25 11:10:00,1429.98,1431.0,1420.0,1420.41,6051.0,1429.98,1431.0,1420.0,1420.41,6051.0
2021-05-25 11:15:00,1423.0,1426.1,1421.13,1422.84,4694.0,1423.0,1426.1,1421.13,1422.84,4694.0
2021-05-25 11:20:00,1424.13,1424.13,1420.45,1422.68,1900.0,1424.13,1424.13,1420.45,1422.68,1900.0
2021-05-25 11:25:00,1421.69,1425.81,1421.69,1422.0,3313.0,1421.69,1425.81,1421.69,1422.0,3313.0
2021-05-25 11:30:00,1422.0,1422.24,1417.45,1417.87,4058.0,1422.0,1422.24,1417.45,1417.87,4058.0
2021-05-25 11:35:00,1417.53,1425.16,1417.52,1425.16,2207.0,1417.53,1425.16,1417.52,1425.16,2207.0
2021-05-25 11:40:00,1425.17,1426.93,1420.88,1423.04,3844.0,1425.17,1426.93,1420.88,1423.04,3844.0
2021-05-25 11:45:00,1422.78,1424.81,1422.06,1424.01,1100.0,1422.78,1424.81,1422.06,1424.01,1100.0
2021-05-25 11:50:00,1423.09,1423.09,1417.46,1417.58,2920.0,1423.09,1423.09,1417.46,1417.58,2920.0
2021-05-25 11:55:00,1417.38,1419.41,1412.65,1415.94,2862.0,1417.38,1419.41,1412.65,1415.94,2862.0
2021-05-25 12:00:00,1416.5,1417.79,1415.04,1415.78,2119.0,1416.5,1417.79,1415.04,1415.78,2119.0
2021-05-25 12:05:00,1416.15,1417.21,1412.47,1415.6,3177.0,1416.15,1417.21,1412.47,1415.6,3177.0
2021-05-25 12:10:00,1416.22,1416.28,1415.94,1415.95,635.0,1416.22,1416.28,1415.94,1415.95,635.0
2021-05-25 12:15:00,1416.74,1416.78,1412.85,1413.6,2100.0,1416.74,1416.78,1412.85,1413.6,2100.0
2021-05-25 12:20:00,1413.6,1414.63,1412.39,1413.5,2800.0,1413.6,1414.63,1412.39,1413.5,2800.0
2021-05-25 12:25:00,1413.91,1417.98,1413.36,1417.98,4234.0,1413.91,1417.98,1413.36,1417.98,4234.0
2021-05-25 12:30:00,1416.81,1417.0,1415.41,1415.44,1012.0,1416.81,1417.0,1415.41,1415.44,1012.0
2021-05-25 12:35:00,1415.92,1416.38,1414.76,1414.76,500.0,1415.92,1416.38,1414.76,1414.76,500.0
2021-05-25 12:40:00,1413.87,1415.07,1413.29,1413.81,1300.0,1413.87,1415.07,1413.29,1413.81,1300.0
2021-05-25 12:45:00,1414.71,1414.71,1412.9,1413.13,702.0,1414.71,1414.71,1412.9,1413.13,702.0
2021-05-25 12:50:00,1413.98,1414.94,1413.82,1414.94,1200.0,1413.98,1414.94,1413.82,1414.94,1200.0
2021-05-25 12:55:00,1414.23,1414.56,1413.7,1413.96,1200.0,1414.23,1414.56,1413.7,1413.96,1200.0
2021-05-25 13:00:00,1414.54,1414.98,1413.78,1414.82,1010.0,1414.54,1414.98,1413.78,1414.82,1010.0
2021-05-25 13:05:00,1414.85,1414.85,1413.35,1413.71,909.0,1414.85,1414.85,1413.35,1413.71,909.0
2021-05-25 13:10:00,1412.97,1412.97,1412.96,1412.97,300.0,1412.97,1412.97,1412.96,1412.97,300.0
2021-05-25 13:15:00,1414.51,1414.82,1413.72,1413.86,1400.0,1414.51,1414.82,1413.72,1413.86,1400.0
2021-05-25 13:20:00,1413.49,1413.98,1411.23,1411.6,1775.0,1413.49,1413.98,1411.23,1411.6,1775.0
2021-05-25 13:25:00,1411.6,1414.59,1411.6,1413.49,1513.0,1411.6,1414.59,1411.6,1413.49,1513.0
2021-05-25 13:30:00,1413.88,1413.94,1411.6,1412.23,1292.0,1413.88,1413.94,1411.6,1412.23,1292.0
2021-05-25 13:35:00,1412.33,1412.43,1412.32,1412.42,200.0,1412.33,1412.43,1412.32,1412.42,200.0
2021-05-25 13:40:00,1412.98,1414.65,1411.84,1411.9,1643.0,1412.98,1414.65,1411.84,1411.9,1643.0
2021-05-25 13:45:00,1412.91,1413.65,1412.91,1413.58,859.0,1412.91,1413.65,1412.91,1413.58,859.0
2021-05-25 13:50:00,1414.18,1415.25,1414.12,1415.25,500.0,1414.18,1415.25,1414.12,1415.25,500.0
2021-05-25 13:55:00,1416.58,1416.58,1415.62,1416.23,812.0,1416.58,1416.58,1415.62,1416.23,812.0
2021-05-25 14:00:00,1416.82,1419.26,1416.1,1419.26,819.0,1416.82,1419.26,1416.1,1419.26,819.0
2021-05-25 14:05:00,1421.06,1421.06,1420.1,1420.54,400.0,1421.06,1421.06,1420.1,1420.54,400.0
2021-05-25 14:10:00,1418.8,1418.8,1416.45,1417.03,1460.0,1418.8,1418.8,1416.45,1417.03,1460.0
2021-05-25 14:15:00,1418.39,1421.07,1417.96,1420.09,900.0,1418.39,1421.07,1417.96,1420.09,900.0
2021-05-25 14:20:00,1419.13,1420.37,1418.06,1418.84,1200.0,1419.13,1420.37,1418.06,1418.84,1200.0
2021-05-25 14:25:00,1419.5,1422.43,1419.5,1422.0,1600.0,1419.5,1422.43,1419.5,1422.0,1600.0
2021-05-25 14:30:00,1422.77,1425.79,1422.45,1422.46,1500.0,1422.77,1425.79,1422.45,1422.46,1500.0
2021-05-25 14:35:00,1423.79,1424.53,1422.87,1423.53,1000.0,1423.79,1424.53,1422.87,1423.53,1000.0
2021-05-25 14:40:00,1424.71,1424.71,1424.05,1424.38,700.0,1424.71,1424.71,1424.05,1424.38,700.0
2021-05-25 14:45:00,1424.29,1424.29,1420.02,1421.54,1400.0,1424.29,1424.29,1420.02,1421.54,1400.0
2021-05-25 14:50:00,1422.0,1422.95,1421.0,1422.94,1420.0,1422.0,1422.95,1421.0,1422.94,1420.0
2021-05-25 14:55:00,1423.36,1423.4,1420.71,1421.04,1100.0,1423.36,1423.4,1420.71,1421.04,1100.0
2021-05-25 15:00:00,1422.74,1422.79,1422.74,1422.79,200.0,1422.74,1422.79,1422.74,1422.79,200.0
2021-05-25 15:05:00,1423.39,1423.44,1422.78,1422.78,850.0,1423.39,1423.44,1422.78,1422.78,850.0
2021-05-25 15:10:00,1422.6,1422.89,1421.76,1421.76,700.0,1422.6,1422.89,1421.76,1421.76,700.0
2021-05-25 15:15:00,1421.78,1421.78,1419.12,1420.98,1200.0,1421.78,1421.78,1419.12,1420.98,1200.0
2021-05-25 15:20:00,1418.99,1419.48,1418.41,1419.48,600.0,1418.99,1419.48,1418.41,1419.48,600.0
2021-05-25 15:25:00,1419.54,1419.56,1417.87,1418.32,1000.0,1419.54,1419.56,1417.87,1418.32,1000.0
2021-05-25 15:30:00,1418.06,1418.58,1416.53,1418.02,2601.0,1418.06,1418.58,1416.53,1418.02,2601.0
2021-05-25 15:35:00,1417.81,1417.81,1414.18,1415.94,1826.0,1417.81,1417.81,1414.18,1415.94,1826.0
2021-05-25 15:40:00,1414.51,1415.75,1412.0,1414.8,2705.0,1414.51,1415.75,1412.0,1414.8,2705.0
2021-05-25 15:45:00,1414.88,1420.59,1414.44,1419.58,6003.0,1414.88,1420.59,1414.44,1419.58,6003.0
2021-05-25 15:50:00,1419.05,1419.05,1416.51,1417.49,4303.0,1419.05,1419.05,1416.51,1417.49,4303.0
2021-05-25 15:55:00,1417.97,1420.8,1417.22,1418.56,10083.0,1417.97,1420.8,1417.22,1418.56,10083.0
2021-05-26 09:30:00,1415.61,1419.02,1407.71,1419.02,4381.0,1415.61,1419.02,1407.71,1419.02,4381.0
2021-05-26 09:35:00,1416.44,1416.44,1409.66,1410.0,782.0,1416.44,1416.44,1409.66,1410.0,782.0
2021-05-26 09:40:00,1410.24,1412.23,1409.0,1409.5,1900.0,1410.24,1412.23,1409.0,1409.5,1900.0
2021-05-26 09:45:00,1409.5,1409.5,1408.0,1408.95,1000.0,1409.5,1409.5,1408.0,1408.95,1000.0
2021-05-26 09:50:00,1408.67,1410.56,1405.42,1409.99,955.0,1408.67,1410.56,1405.42,1409.99,955.0
2021-05-26 09:55:00,1410.03,1410.03,1410.03,1410.03,101.0,1410.03,1410.03,1410.03,1410.03,101.0
2021-05-26 10:00:00,1410.72,1412.7,1408.3,1410.41,1305.0,1410.72,1412.7,1408.3,1410.41,1305.0
2021-05-26 10:05:00,1410.06,1410.06,1407.74,1407.75,843.0,1410.06,1410.06,1407.74,1407.75,843.0
2021-05-26 10:10:00,1406.01,1406.01,1405.11,1405.11,200.0,1406.01,1406.01,1405.11,1405.11,200.0
2021-05-26 10:15:00,1405.0,1405.0,1404.3,1404.5,344.0,1405.0,1405.0,1404.3,1404.5,344.0
2021-05-26 10:20:00,1404.07,1404.18,1404.07,1404.18,200.0,1404.07,1404.18,1404.07,1404.18,200.0
2021-05-26 10:25:00,1406.92,1406.92,1404.44,1404.5,700.0,1406.92,1406.92,1404.44,1404.5,700.0
2021-05-26 10:30:00,1405.0,1405.0,1403.78,1403.78,928.0,1405.0,1405.0,1403.78,1403.78,928.0
2021-05-26 10:35:00,1402.99,1402.99,1402.99,1402.99,100.0,1402.99,1402.99,1402.99,1402.99,100.0
2021-05-26 10:40:00,1401.89,1401.92,1401.89,1401.92,200.0,1401.89,1401.92,1401.89,1401.92,200.0
2021-05-26 10:45:00,1401.85,1401.85,1395.75,1395.76,700.0,1401.85,1401.85,1395.75,1395.76,700.0
2021-05-26 10:50:00,1395.78,1397.95,1394.95,1394.95,1033.0,1395.78,1397.95,1394.95,1394.95,1033.0
2021-05-26 10:55:00,1394.37,1395.13,1394.37,1395.13,300.0,1394.37,1395.13,1394.37,1395.13,300.0
2021-05-26 11:00:00,1399.9,1401.28,1399.9,1400.12,300.0,1399.9,1401.28,1399.9,1400.12,300.0
2021-05-26 11:05:00,1398.21,1398.73,1398.21,1398.73,300.0,1398.21,1398.73,1398.21,1398.73,300.0
2021-05-26 11:10:00,1397.47,1397.47,1395.6,1395.6,600.0,1397.47,1397.47,1395.6,1395.6,600.0
2021-05-26 11:15:00,1392.51,1392.51,1390.41,1391.7,3194.0,1392.51,1392.51,1390.41,1391.7,3194.0
2021-05-26 11:20:00,1390.41,1393.04,1389.34,1393.03,1125.0,1390.41,1393.04,1389.34,1393.03,1125.0
2021-05-26 11:25:00,1392.73,1392.76,1392.68,1392.68,500.0,1392.73,1392.76,1392.68,1392.68,500.0
2021-05-26 11:30:00,1391.01,1391.01,1388.85,1388.85,600.0,1391.01,1391.01,1388.85,1388.85,600.0
2021-05-26 11:35:00,1390.53,1391.1,1389.48,1391.04,807.0,1390.53,1391.1,1389.48,1391.04,807.0
2021-05-26 11:40:00,1391.5,1392.26,1390.7,1390.7,637.0,1391.5,1392.26,1390.7,1390.7,637.0
2021-05-26 11:45:00,1391.69,1393.99,1391.69,1393.99,1200.0,1391.69,1393.99,1391.69,1393.99,1200.0
2021-05-26 11:50:00,1393.44,1393.44,1391.08,1391.08,951.0,1393.44,1393.44,1391.08,1391.08,951.0
2021-05-26 11:55:00,1392.73,1392.73,1390.67,1390.67,602.0,1392.73,1392.73,1390.67,1390.67,602.0
2021-05-26 12:00:00,1391.16,1391.37,1391.16,1391.37,200.0,1391.16,1391.37,1391.16,1391.37,200.0
2021-05-26 12:05:00,1390.73,1391.69,1390.52,1391.54,1000.0,1390.73,1391.69,1390.52,1391.54,1000.0
2021-05-26 12:10:00,1391.08,1391.68,1390.92,1391.68,500.0,1391.08,1391.68,1390.92,1391.68,500.0
2021-05-26 12:15:00,1391.49,1392.34,1390.66,1390.88,2424.0,1391.49,1392.34,1390.66,1390.88,2424.0
2021-05-26 12:20:00,1392.33,1395.0,1391.86,1395.0,1785.0,1392.33,1395.0,1391.86,1395.0,1785.0
2021-05-26 12:25:00,1395.54,1396.88,1394.78,1396.88,950.0,1395.54,1396.88,1394.78,1396.88,950.0
2021-05-26 12:30:00,1397.73,1397.74,1396.51,1397.56,600.0,1397.73,1397.74,1396.51,1397.56,600.0
2021-05-26 12:35:00,1397.48,1397.48,1396.27,1397.0,600.0,1397.48,1397.48,1396.27,1397.0,600.0
2021-05-26 12:40:00,1397.47,1399.16,1397.47,1399.16,664.0,1397.47,1399.16,1397.47,1399.16,664.0
2021-05-26 12:45:00,1400.38,1400.67,1400.37,1400.66,213.0,1400.38,1400.67,1400.37,1400.66,213.0
2021-05-26 12:50:00,1400.09,1400.09,1398.0,1398.0,1107.0,1400.09,1400.09,1398.0,1398.0,1107.0
2021-05-26 12:55:00,1398.76,1398.76,1396.97,1396.97,602.0,1398.76,1398.76,1396.97,1396.97,602.0
2021-05-26 13:00:00,1396.96,1397.3,1396.06,1397.04,702.0,1396.96,1397.3,1396.06,1397.04,702.0
2021-05-26 13:05:00,1397.36,1397.36,1396.11,1396.11,300.0,1397.36,1397.36,1396.11,1396.11,300.0
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 13:15:00,1396.94,1396.94,1396.94,1396.94,0.0,1396.94,1396.94,1396.94,1396.94,0.0
2021-05-26 13:20:00,1395.95,1397.13,1395.62,1396.57,1204.0,1395.95,1397.13,1395.62,1396.57,1204.0
2021-05-26 13:25:00,1399.38,1399.96,1399.38,1399.96,399.0,1399.38,1399.96,1399.38,1399.96,399.0
2021-05-26 13:30:00,1401.1,1401.76,1400.91,1401.76,701.0,1401.1,1401.76,1400.91,1401.76,701.0
2021-05-26 13:35:00,1402.74,1402.74,1400.0,1400.0,944.0,1402.74,1402.74,1400.0,1400.0,944.0
2021-05-26 13:40:00,1401.77,1401.77,1401.77,1401.77,100.0,1401.77,1401.77,1401.77,1401.77,100.0
2021-05-26 13:45:00,1401.78,1401.99,1401.61,1401.99,542.0,1401.78,1401.99,1401.61,1401.99,542.0
2021-05-26 13:50:00,1401.99,1401.99,1401.98,1401.99,200.0,1401.99,1401.99,1401.98,1401.99,200.0
2021-05-26 13:55:00,1401.63,1403.07,1400.9,1402.29,969.0,1401.63,1403.07,1400.9,1402.29,969.0
2021-05-26 14:00:00,1402.3,1404.18,1402.29,1404.17,600.0,1402.3,1404.18,1402.29,1404.17,600.0
2021-05-26 14:05:00,1405.46,1405.66,1404.89,1405.53,613.0,1405.46,1405.66,1404.89,1405.53,613.0
2021-05-26 14:10:00,1405.56,1405.56,1405.56,1405.56,100.0,1405.56,1405.56,1405.56,1405.56,100.0
2021-05-26 14:15:00,1406.06,1406.12,1403.92,1403.93,2204.0,1406.06,1406.12,1403.92,1403.93,2204.0
2021-05-26 14:20:00,1404.15,1404.66,1404.15,1404.33,426.0,1404.15,1404.66,1404.15,1404.33,426.0
2021-05-26 14:25:00,1404.71,1406.11,1404.71,1406.11,1208.0,1404.71,1406.11,1404.71,1406.11,1208.0
2021-05-26 14:30:00,1405.88,1409.03,1405.54,1408.48,2505.0,1405.88,1409.03,1405.54,1408.48,2505.0
2021-05-26 14:35:00,1406.91,1406.92,1406.43,1406.44,200.0,1406.91,1406.92,1406.43,1406.44,200.0
2021-05-26 14:40:00,1405.47,1405.92,1405.27,1405.27,400.0,1405.47,1405.92,1405.27,1405.27,400.0
2021-05-26 14:45:00,1405.91,1405.98,1405.29,1405.98,400.0,1405.91,1405.98,1405.29,1405.98,400.0
2021-05-26 14:50:00,1405.87,1405.87,1404.78,1404.78,600.0,1405.87,1405.87,1404.78,1404.78,600.0
2021-05-26 14:55:00,1404.63,1409.09,1404.63,1408.14,400.0,1404.63,1409.09,1404.63,1408.14,400.0
2021-05-26 15:00:00,1408.48,1409.01,1408.4,1408.47,747.0,1408.48,1409.01,1408.4,1408.47,747.0
2021-05-26 15:05:00,1408.4,1408.4,1405.45,1405.76,700.0,1408.4,1408.4,1405.45,1405.76,700.0
2021-05-26 15:10:00,1404.93,1405.95,1404.93,1405.14,600.0,1404.93,1405.95,1404.93,1405.14,600.0
2021-05-26 15:15:00,1404.81,1405.06,1404.45,1405.06,734.0,1404.81,1405.06,1404.45,1405.06,734.0
2021-05-26 15:20:00,1405.64,1405.77,1404.88,1404.89,800.0,1405.64,1405.77,1404.88,1404.89,800.0
2021-05-26 15:25:00,1405.0,1407.0,1404.76,1407.0,925.0,1405.0,1407.0,1404.76,1407.0,925.0
2021-05-26 15:30:00,1408.07,1408.38,1406.97,1407.7,1600.0,1408.07,1408.38,1406.97,1407.7,1600.0
2021-05-26 15:35:00,1408.34,1409.26,1408.2,1408.24,1100.0,1408.34,1409.26,1408.2,1408.24,1100.0
2021-05-26 15:40:00,1408.59,1409.2,1407.49,1407.5,1600.0,1408.59,1409.2,1407.49,1407.5,1600.0
2021-05-26 15:45:00,1408.24,1408.24,1406.43,1408.04,1400.0,1408.24,1408.24,1406.43,1408.04,1400.0
2021-05-26 15:50:00,1408.28,1408.75,1406.19,1408.75,2200.0,1408.28,1408.75,1406.19,1408.75,2200.0
2021-05-26 15:55:00,1408.58,1411.36,1408.25,1410.0,14579.0,1408.58,1411.36,1408.25,1410.0,14579.0
2021-05-27 09:30:00,1420.64,1425.52,1411.0,1425.52,4181.0,1420.64,1425.52,1411.0,1425.52,4181.0
2021-05-27 09:35:00,1425.11,1425.11,1416.3,1416.3,428.0,1425.11,1425.11,1416.3,1416.3,428.0
2021-05-27 09:40:00,1415.15,1416.02,1413.35,1413.63,400.0,1415.15,1416.02,1413.35,1413.63,400.0
2021-05-27 09:45:00,1413.35,1413.35,1412.59,1412.6,300.0,1413.35,1413.35,1412.59,1412.6,300.0
2021-05-27 09:50:00,1415.67,1416.16,1412.8,1412.8,500.0,1415.67,1416.16,1412.8,1412.8,500.0
2021-05-27 09:55:00,1415.3,1415.3,1415.29,1415.3,250.0,1415.3,1415.3,1415.29,1415.3,250.0
2021-05-27 10:00:00,1412.26,1414.42,1412.26,1414.41,600.0,1412.26,1414.42,1412.26,1414.41,600.0
2021-05-27 10:05:00,1416.63,1418.74,1414.62,1416.93,901.0,1416.63,1418.74,1414.62,1416.93,901.0
2021-05-27 10:10:00,1417.65,1417.86,1416.27,1417.86,300.0,1417.65,1417.86,1416.27,1417.86,300.0
2021-05-27 10:15:00,1418.3,1418.78,1417.97,1417.97,300.0,1418.3,1418.78,1417.97,1417.97,300.0
2021-05-27 10:20:00,1417.58,1417.58,1416.63,1416.63,200.0,1417.58,1417.58,1416.63,1416.63,200.0
2021-05-27 10:25:00,1416.47,1416.47,1414.81,1415.42,600.0,1416.47,1416.47,1414.81,1415.42,600.0
2021-05-27 10:30:00,1416.27,1419.84,1415.26,1416.79,1140.0,1416.27,1419.84,1415.26,1416.79,1140.0
2021-05-27 10:35:00,1416.72,1419.27,1416.72,1419.27,539.0,1416.72,1419.27,1416.72,1419.27,539.0
2021-05-27 10:40:00,1420.0,1420.0,1419.48,1419.48,402.0,1420.0,1420.0,1419.48,1419.48,402.0
2021-05-27 10:45:00,1419.48,1422.05,1419.48,1421.79,500.0,1419.48,1422.05,1419.48,1421.79,500.0
2021-05-27 10:50:00,1422.38,1422.39,1420.1,1421.25,500.0,1422.38,1422.39,1420.1,1421.25,500.0
2021-05-27 10:55:00,1421.16,1422.31,1420.78,1420.78,1819.0,1421.16,1422.31,1420.78,1420.78,1819.0
2021-05-27 11:00:00,1420.39,1420.83,1418.99,1419.0,3944.0,1420.39,1420.83,1418.99,1419.0,3944.0
2021-05-27 11:05:00,1418.96,1418.96,1417.12,1417.12,300.0,1418.96,1418.96,1417.12,1417.12,300.0
2021-05-27 11:10:00,1416.47,1416.68,1415.0,1416.68,804.0,1416.47,1416.68,1415.0,1416.68,804.0
2021-05-27 11:15:00,1416.84,1416.84,1416.0,1416.47,400.0,1416.84,1416.84,1416.0,1416.47,400.0
2021-05-27 11:20:00,1415.73,1416.46,1414.9,1415.77,703.0,1415.73,1416.46,1414.9,1415.77,703.0
2021-05-27 11:25:00,1416.7,1419.55,1416.7,1417.48,1300.0,1416.7,1419.55,1416.7,1417.48,1300.0
2021-05-27 11:30:00,1416.52,1417.5,1416.12,1416.95,1400.0,1416.52,1417.5,1416.12,1416.95,1400.0
2021-05-27 11:35:00,1417.94,1418.26,1417.94,1418.26,300.0,1417.94,1418.26,1417.94,1418.26,300.0
2021-05-27 11:40:00,1419.5,1419.5,1417.78,1417.78,900.0,1419.5,1419.5,1417.78,1417.78,900.0
2021-05-27 11:45:00,1417.89,1418.03,1417.6,1417.6,500.0,1417.89,1418.03,1417.6,1417.6,500.0
2021-05-27 11:50:00,1417.6,1417.6,1417.6,1417.6,0.0,1417.6,1417.6,1417.6,1417.6,0.0
2021-05-27 11:55:00,1417.64,1418.02,1417.39,1418.02,400.0,1417.64,1418.02,1417.39,1418.02,400.0
2021-05-27 12:00:00,1416.6,1416.6,1416.0,1416.0,201.0,1416.6,1416.6,1416.0,1416.0,201.0
2021-05-27 12:05:00,1416.68,1416.68,1415.0,1415.0,500.0,1416.68,1416.68,1415.0,1415.0,500.0
2021-05-27 12:10:00,1414.47,1414.47,1413.35,1413.86,500.0,1414.47,1414.47,1413.35,1413.86,500.0
2021-05-27 12:15:00,1413.35,1413.85,1413.35,1413.85,200.0,1413.35,1413.85,1413.35,1413.85,200.0
2021-05-27 12:20:00,1413.31,1413.92,1413.31,1413.67,666.0,1413.31,1413.92,1413.31,1413.67,666.0
2021-05-27 12:25:00,1413.42,1414.0,1411.8,1411.8,1300.0,1413.42,1414.0,1411.8,1411.8,1300.0
2021-05-27 12:30:00,1412.38,1412.38,1412.38,1412.38,100.0,1412.38,1412.38,1412.38,1412.38,100.0
2021-05-27 12:35:00,1412.83,1415.99,1412.83,1415.99,1000.0,1412.83,1415.99,1412.83,1415.99,1000.0
2021-05-27 12:40:00,1415.93,1415.93,1415.43,1415.43,200.0,1415.93,1415.93,1415.43,1415.43,200.0
2021-05-27 12:45:00,1413.67,1413.67,1412.76,1413.66,400.0,1413.67,1413.67,1412.76,1413.66,400.0
2021-05-27 12:50:00,1413.74,1414.85,1413.74,1414.84,416.0,1413.74,1414.85,1413.74,1414.84,416.0
2021-05-27 12:55:00,1415.88,1417.08,1415.88,1415.97,587.0,1415.88,1417.08,1415.88,1415.97,587.0
2021-05-27 13:00:00,1414.82,1414.82,1413.6,1413.6,200.0,1414.82,1414.82,1413.6,1413.6,200.0
2021-05-27 13:05:00,1413.63,1413.64,1412.79,1412.8,300.0,1413.63,1413.64,1412.79,1412.8,300.0
2021-05-27 13:10:00,1413.01,1413.01,1412.26,1412.37,300.0,1413.01,1413.01,1412.26,1412.37,300.0
2021-05-27 13:15:00,1412.34,1412.34,1412.34,1412.34,100.0,1412.34,1412.34,1412.34,1412.34,100.0
2021-05-27 13:20:00,1413.12,1413.78,1413.12,1413.43,400.0,1413.12,1413.78,1413.12,1413.43,400.0
2021-05-27 13:25:00,1415.6,1415.61,1412.99,1413.0,930.0,1415.6,1415.61,1412.99,1413.0,930.0
2021-05-27 13:30:00,1414.26,1414.35,1414.08,1414.35,760.0,1414.26,1414.35,1414.08,1414.35,760.0
2021-05-27 13:35:00,1418.03,1418.03,1416.47,1416.47,500.0,1418.03,1418.03,1416.47,1416.47,500.0
2021-05-27 13:40:00,1415.78,1415.78,1415.77,1415.78,100.0,1415.78,1415.78,1415.77,1415.78,100.0
2021-05-27 13:45:00,1415.46,1416.43,1415.46,1416.43,200.0,1415.46,1416.43,1415.46,1416.43,200.0
2021-05-27 13:50:00,1416.53,1417.61,1415.71,1415.74,1100.0,1416.53,1417.61,1415.71,1415.74,1100.0
2021-05-27 13:55:00,1415.88,1415.89,1415.88,1415.88,100.0,1415.88,1415.89,1415.88,1415.88,100.0
2021-05-27 14:00:00,1416.62,1417.65,1416.61,1417.65,500.0,1416.62,1417.65,1416.61,1417.65,500.0
2021-05-27 14:05:00,1418.29,1419.33,1418.28,1419.2,600.0,1418.29,1419.33,1418.28,1419.2,600.0
2021-05-27 14:10:00,1418.68,1418.68,1418.68,1418.68,128.0,1418.68,1418.68,1418.68,1418.68,128.0
2021-05-27 14:15:00,1418.21,1418.56,1417.53,1417.54,400.0,1418.21,1418.56,1417.53,1417.54,400.0
2021-05-27 14:20:00,1417.03,1417.09,1414.17,1414.52,900.0,1417.03,1417.09,1414.17,1414.52,900.0
2021-05-27 14:25:00,1415.36,1415.47,1415.25,1415.47,515.0,1415.36,1415.47,1415.25,1415.47,515.0
2021-05-27 14:30:00,1414.29,1414.29,1412.14,1412.87,836.0,1414.29,1414.29,1412.14,1412.87,836.0
2021-05-27 14:35:00,1412.22,1413.12,1411.53,1411.88,700.0,1412.22,1413.12,1411.53,1411.88,700.0
2021-05-27 14:40:00,1411.04,1411.04,1410.24,1410.24,300.0,1411.04,1411.04,1410.24,1410.24,300.0
2021-05-27 14:45:00,1409.3,1409.3,1409.29,1409.3,100.0,1409.3,1409.3,1409.29,1409.3,100.0
2021-05-27 14:50:00,1408.39,1409.29,1407.56,1407.56,1000.0,1408.39,1409.29,1407.56,1407.56,1000.0
2021-05-27 14:55:00,1408.56,1409.72,1407.51,1407.52,900.0,1408.56,1409.72,1407.51,1407.52,900.0
2021-05-27 15:00:00,1408.22,1408.22,1406.06,1406.06,400.0,1408.22,1408.22,1406.06,1406.06,400.0
2021-05-27 15:05:00,1408.18,1410.66,1408.18,1409.46,905.0,1408.18,1410.66,1408.18,1409.46,905.0
2021-05-27 15:10:00,1409.25,1410.64,1409.13,1410.64,700.0,1409.25,1410.64,1409.13,1410.64,700.0
2021-05-27 15:15:00,1411.93,1413.02,1408.34,1410.64,2185.0,1411.93,1413.02,1408.34,1410.64,2185.0
2021-05-27 15:20:00,1409.52,1411.25,1409.52,1411.25,200.0,1409.52,1411.25,1409.52,1411.25,200.0
2021-05-27 15:25:00,1411.32,1412.91,1411.31,1412.68,1312.0,1411.32,1412.91,1411.31,1412.68,1312.0
2021-05-27 15:30:00,1411.92,1411.92,1408.47,1409.19,1610.0,1411.92,1411.92,1408.47,1409.19,1610.0
2021-05-27 15:35:00,1410.85,1413.8,1409.55,1409.55,1220.0,1410.85,1413.8,1409.55,1409.55,1220.0
2021-05-27 15:40:00,1411.19,1411.81,1410.62,1410.95,1718.0,1411.19,1411.81,1410.62,1410.95,1718.0
2021-05-27 15:45:00,1410.61,1411.37,1409.94,1411.1,2691.0,1410.61,1411.37,1409.94,1411.1,2691.0
2021-05-27 15:50:00,1409.75,1411.86,1408.11,1409.82,2682.0,1409.75,1411.86,1408.11,1409.82,2682.0
2021-05-27 15:55:00,1408.2,1412.18,1407.39,1412.18,9260.0,1408.2,1412.18,1407.39,1412.18,9260.0
2021-05-28 09:30:00,1408.0,1413.56,1408.0,1410.54,2673.0,1408.0,1413.56,1408.0,1410.54,2673.0
2021-05-28 09:35:00,1411.36,1415.17,1409.43,1410.51,1000.0,1411.36,1415.17,1409.43,1410.51,1000.0
2021-05-28 09:40:00,1410.86,1415.76,1409.48,1412.57,1305.0,1410.86,1415.76,1409.48,1412.57,1305.0
2021-05-28 09:45:00,1416.62,1418.91,1415.94,1418.73,1010.0,1416.62,1418.91,1415.94,1418.73,1010.0
2021-05-28 09:50:00,1417.47,1420.29,1415.62,1420.29,776.0,1417.47,1420.29,1415.62,1420.29,776.0
2021-05-28 09:55:00,1420.08,1420.08,1414.75,1414.75,400.0,1420.08,1420.08,1414.75,1414.75,400.0
2021-05-28 10:00:00,1416.4,1416.4,1410.85,1415.7,600.0,1416.4,1416.4,1410.85,1415.7,600.0
2021-05-28 10:05:00,1414.77,1414.77,1411.93,1411.93,500.0,1414.77,1414.77,1411.93,1411.93,500.0
2021-05-28 10:10:00,1412.51,1412.51,1412.51,1412.51,100.0,1412.51,1412.51,1412.51,1412.51,100.0
2021-05-28 10:15:00,1412.97,1413.52,1412.97,1413.52,460.0,1412.97,1413.52,1412.97,1413.52,460.0
2021-05-28 10:20:00,1414.7,1415.65,1414.42,1415.04,400.0,1414.7,1415.65,1414.42,1415.04,400.0
2021-05-28 10:25:00,1414.36,1415.58,1414.36,1415.57,1110.0,1414.36,1415.58,1414.36,1415.57,1110.0
2021-05-28 10:30:00,1415.96,1415.96,1412.03,1412.93,800.0,1415.96,1415.96,1412.03,1412.93,800.0
2021-05-28 10:35:00,1412.67,1416.06,1412.67,1416.06,400.0,1412.67,1416.06,1412.67,1416.06,400.0
2021-05-28 10:40:00,1416.05,1416.05,1416.04,1416.05,100.0,1416.05,1416.05,1416.04,1416.05,100.0
2021-05-28 10:45:00,1415.75,1415.75,1415.74,1415.75,100.0,1415.75,1415.75,1415.74,1415.75,100.0
2021-05-28 10:50:00,1416.34,1418.46,1416.34,1418.46,200.0,1416.34,1418.46,1416.34,1418.46,200.0
2021-05-28 10:55:00,1418.55,1422.46,1418.55,1422.46,1191.0,1418.55,1422.46,1418.55,1422.46,1191.0
2021-05-28 11:00:00,1422.48,1422.48,1419.88,1419.88,400.0,1422.48,1422.48,1419.88,1419.88,400.0
2021-05-28 11:05:00,1420.85,1420.85,1419.98,1419.98,600.0,1420.85,1420.85,1419.98,1419.98,600.0
2021-05-28 11:10:00,1421.13,1421.13,1418.3,1418.3,350.0,1421.13,1421.13,1418.3,1418.3,350.0
2021-05-28 11:15:00,1418.51,1420.08,1418.5,1419.79,800.0,1418.51,1420.08,1418.5,1419.79,800.0
2021-05-28 11:20:00,1419.12,1419.12,1418.13,1418.13,300.0,1419.12,1419.12,1418.13,1418.13,300.0
2021-05-28 11:25:00,1418.82,1420.31,1417.79,1419.5,600.0,1418.82,1420.31,1417.79,1419.5,600.0
2021-05-28 11:30:00,1419.86,1419.86,1419.86,1419.86,100.0,1419.86,1419.86,1419.86,1419.86,100.0
2021-05-28 11:35:00,1420.14,1420.54,1419.33,1419.34,400.0,1420.14,1420.54,1419.33,1419.34,400.0
2021-05-28 11:40:00,1418.78,1420.53,1417.96,1417.97,500.0,1418.78,1420.53,1417.96,1417.97,500.0
2021-05-28 11:45:00,1417.0,1417.0,1415.79,1416.64,400.0,1417.0,1417.0,1415.79,1416.64,400.0
2021-05-28 11:50:00,1416.65,1417.09,1413.73,1415.13,1120.0,1416.65,1417.09,1413.73,1415.13,1120.0
2021-05-28 11:55:00,1416.29,1416.73,1416.17,1416.64,403.0,1416.29,1416.73,1416.17,1416.64,403.0
2021-05-28 12:00:00,1417.05,1417.63,1416.1,1416.1,500.0,1417.05,1417.63,1416.1,1416.1,500.0
2021-05-28 12:05:00,1417.0,1421.05,1417.0,1419.98,1795.0,1417.0,1421.05,1417.0,1419.98,1795.0
2021-05-28 12:10:00,1420.68,1420.68,1419.81,1419.81,525.0,1420.68,1420.68,1419.81,1419.81,525.0
2021-05-28 12:15:00,1420.88,1420.88,1419.58,1420.09,400.0,1420.88,1420.88,1419.58,1420.09,400.0
2021-05-28 12:20:00,1419.33,1419.33,1419.33,1419.33,100.0,1419.33,1419.33,1419.33,1419.33,100.0
2021-05-28 12:25:00,1421.3,1422.01,1421.29,1421.74,1486.0,1421.3,1422.01,1421.29,1421.74,1486.0
2021-05-28 12:30:00,1420.79,1420.79,1418.12,1418.13,2167.0,1420.79,1420.79,1418.12,1418.13,2167.0
2021-05-28 12:35:00,1418.16,1418.48,1417.32,1417.82,400.0,1418.16,1418.48,1417.32,1417.82,400.0
2021-05-28 12:40:00,1417.03,1417.03,1416.12,1416.12,201.0,1417.03,1417.03,1416.12,1416.12,201.0
2021-05-28 12:45:00,1415.45,1415.45,1415.14,1415.14,200.0,1415.45,1415.45,1415.14,1415.14,200.0
2021-05-28 12:50:00,1415.41,1416.59,1414.83,1416.59,1006.0,1415.41,1416.59,1414.83,1416.59,1006.0
2021-05-28 12:55:00,1416.3,1416.3,1414.9,1414.9,300.0,1416.3,1416.3,1414.9,1414.9,300.0
2021-05-28 13:00:00,1414.8,1416.29,1413.21,1413.21,1005.0,1414.8,1416.29,1413.21,1413.21,1005.0
2021-05-28 13:05:00,1412.55,1412.55,1412.55,1412.55,100.0,1412.55,1412.55,1412.55,1412.55,100.0
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 13:15:00,1412.48,1412.48,1412.48,1412.48,0.0,1412.48,1412.48,1412.48,1412.48,0.0
2021-05-28 13:20:00,1413.25,1413.25,1412.0,1412.03,578.0,1413.25,1413.25,1412.0,1412.03,578.0
2021-05-28 13:25:00,1410.54,1414.27,1410.54,1412.77,2429.0,1410.54,1414.27,1410.54,1412.77,2429.0
2021-05-28 13:30:00,1411.91,1411.91,1411.91,1411.91,300.0,1411.91,1411.91,1411.91,1411.91,300.0
2021-05-28 13:35:00,1411.44,1411.44,1411.44,1411.44,100.0,1411.44,1411.44,1411.44,1411.44,100.0
2021-05-28 13:40:00,1413.55,1413.62,1411.35,1411.35,913.0,1413.55,1413.62,1411.35,1411.35,913.0
2021-05-28 13:45:00,1410.98,1412.18,1410.98,1412.18,200.0,1410.98,1412.18,1410.98,1412.18,200.0
2021-05-28 13:50:00,1411.58,1411.58,1408.87,1408.87,700.0,1411.58,1411.58,1408.87,1408.87,700.0
2021-05-28 13:55:00,1408.47,1408.47,1408.47,1408.47,500.0,1408.47,1408.47,1408.47,1408.47,500.0
2021-05-28 14:00:00,1409.62,1409.62,1408.34,1408.34,501.0,1409.62,1409.62,1408.34,1408.34,501.0
2021-05-28 14:05:00,1409.89,1409.9,1409.89,1409.89,100.0,1409.89,1409.9,1409.89,1409.89,100.0
2021-05-28 14:10:00,1409.19,1409.19,1407.25,1407.25,300.0,1409.19,1409.19,1407.25,1407.25,300.0
2021-05-28 14:15:00,1406.54,1410.39,1406.54,1409.65,1134.0,1406.54,1410.39,1406.54,1409.65,1134.0
2021-05-28 14:20:00,1410.81,1410.93,1409.89,1409.89,612.0,1410.81,1410.93,1409.89,1409.89,612.0
2021-05-28 14:25:00,1408.85,1410.35,1408.85,1410.35,200.0,1408.85,1410.35,1408.85,1410.35,200.0
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 14:35:00,1409.76,1409.76,1409.76,1409.76,0.0,1409.76,1409.76,1409.76,1409.76,0.0
2021-05-28 14:40:00,1409.26,1409.4,1406.95,1408.37,2913.0,1409.26,1409.4,1406.95,1408.37,2913.0
2021-05-28 14:45:00,1407.6,1407.85,1407.43,1407.43,964.0,1407.6,1407.85,1407.43,1407.43,964.0
2021-05-28 14:50:00,1409.27,1409.43,1409.21,1409.22,400.0,1409.27,1409.43,1409.21,1409.22,400.0
2021-05-28 14:55:00,1409.03,1409.52,1407.89,1407.89,856.0,1409.03,1409.52,1407.89,1407.89,856.0
2021-05-28 15:00:00,1407.89,1407.89,1407.89,1407.89,0.0,1407.89,1407.89,1407.89,1407.89,0.0
2021-05-28 15:05:00,1409.42,1409.42,1407.83,1407.83,200.0,1409.42,1409.42,1407.83,1407.83,200.0
2021-05-28 15:10:00,1407.78,1407.78,1405.57,1407.26,2078.0,1407.78,1407.78,1405.57,1407.26,2078.0
2021-05-28 15:15:00,1406.94,1409.33,1406.94,1409.12,809.0,1406.94,1409.33,1406.94,1409.12,809.0
2021-05-28 15:20:00,1406.43,1407.23,1406.43,1406.77,500.0,1406.43,1407.23,1406.43,1406.77,500.0
2021-05-28 15:25:00,1406.77,1408.17,1406.77,1407.0,1301.0,1406.77,1408.17,1406.77,1407.0,1301.0
2021-05-28 15:30:00,1406.11,1408.44,1406.11,1408.21,1301.0,1406.11,1408.44,1406.11,1408.21,1301.0
2021-05-28 15:35:00,1407.67,1410.24,1407.67,1410.24,1801.0,1407.67,1410.24,1407.67,1410.24,1801.0
2021-05-28 15:40:00,1408.98,1411.2,1408.69,1410.06,1017.0,1408.98,1411.2,1408.69,1410.06,1017.0
2021-05-28 15:45:00,1411.0,1411.44,1410.28,1410.42,1101.0,1411.0,1411.44,1410.28,1410.42,1101.0
2021-05-28 15:50:00,1409.7,1409.7,1406.48,1407.34,2552.0,1409.7,1409.7,1406.48,1407.34,2552.0
2021-05-28 15:55:00,1407.38,1407.57,1405.53,1407.19,4705.0,1407.38,1407.57,1405.53,1407.19,4705.0
2021-06-01 09:30:00,1414.81,1415.64,1405.73,1408.45,2995.0,1414.81,1415.64,1405.73,1408.45,2995.0
2021-06-01 09:35:00,1410.42,1411.09,1405.44,1405.44,1205.0,1410.42,1411.09,1405.44,1405.44,1205.0
2021-06-01 09:40:00,1398.02,1399.99,1398.02,1399.99,200.0,1398.02,1399.99,1398.02,1399.99,200.0
2021-06-01 09:45:00,1401.44,1403.19,1401.44,1402.22,400.0,1401.44,1403.19,1401.44,1402.22,400.0
2021-06-01 09:50:00,1401.71,1406.48,1401.69,1406.36,600.0,1401.71,1406.48,1401.69,1406.36,600.0
2021-06-01 09:55:00,1407.28,1407.33,1405.11,1407.33,700.0,1407.28,1407.33,1405.11,1407.33,700.0
2021-06-01 10:00:00,1402.03,1404.27,1402.03,1404.07,638.0,1402.03,1404.27,1402.03,1404.07,638.0
2021-06-01 10:05:00,1406.33,1406.38,1402.83,1403.94,700.0,1406.33,1406.38,1402.83,1403.94,700.0
2021-06-01 10:10:00,1403.1,1403.1,1403.1,1403.1,100.0,1403.1,1403.1,1403.1,1403.1,100.0
2021-06-01 10:15:00,1405.12,1406.53,1405.12,1405.53,400.0,1405.12,1406.53,1405.12,1405.53,400.0
2021-06-01 10:20:00,1404.67,1405.01,1403.21,1404.49,1200.0,1404.67,1405.01,1403.21,1404.49,1200.0
2021-06-01 10:25:00,1404.99,1405.44,1403.31,1404.31,905.0,1404.99,1405.44,1403.31,1404.31,905.0
2021-06-01 10:30:00,1403.07,1403.2,1400.0,1400.0,1823.0,1403.07,1403.2,1400.0,1400.0,1823.0
2021-06-01 10:35:00,1400.0,1405.94,1398.55,1405.94,1860.0,1400.0,1405.94,1398.55,1405.94,1860.0
2021-06-01 10:40:00,1405.9,1405.95,1403.2,1404.52,830.0,1405.9,1405.95,1403.2,1404.52,830.0
2021-06-01 10:45:00,1403.91,1405.85,1402.34,1403.96,1519.0,1403.91,1405.85,1402.34,1403.96,1519.0
2021-06-01 10:50:00,1403.92,1404.72,1399.94,1399.94,2600.0,1403.92,1404.72,1399.94,1399.94,2600.0
2021-06-01 10:55:00,1402.62,1406.47,1402.62,1406.47,900.0,1402.62,1406.47,1402.62,1406.47,900.0
2021-06-01 11:00:00,1409.76,1409.76,1405.98,1408.07,2766.0,1409.76,1409.76,1405.98,1408.07,2766.0
2021-06-01 11:05:00,1407.99,1409.85,1407.76,1409.85,300.0,1407.99,1409.85,1407.76,1409.85,300.0
2021-06-01 11:10:00,1410.12,1410.81,1409.73,1410.81,500.0,1410.12,1410.81,1409.73,1410.81,500.0
2021-06-01 11:15:00,1409.94,1409.94,1408.77,1408.77,200.0,1409.94,1409.94,1408.77,1408.77,200.0
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 11:25:00,1410.37,1410.37,1410.37,1410.37,0.0,1410.37,1410.37,1410.37,1410.37,0.0
2021-06-01 11:30:00,1410.33,1410.48,1408.53,1408.73,800.0,1410.33,1410.48,1408.53,1408.73,800.0
2021-06-01 11:35:00,1410.51,1412.75,1410.51,1412.75,400.0,1410.51,1412.75,1410.51,1412.75,400.0
2021-06-01 11:40:00,1413.68,1415.72,1413.68,1415.72,500.0,1413.68,1415.72,1413.68,1415.72,500.0
2021-06-01 11:45:00,1414.76,1414.76,1412.33,1412.33,800.0,1414.76,1414.76,1412.33,1412.33,800.0
2021-06-01 11:50:00,1412.2,1413.3,1411.51,1413.21,500.0,1412.2,1413.3,1411.51,1413.21,500.0
2021-06-01 11:55:00,1411.9,1411.9,1411.9,1411.9,100.0,1411.9,1411.9,1411.9,1411.9,100.0
2021-06-01 12:00:00,1411.36,1411.36,1409.65,1409.65,300.0,1411.36,1411.36,1409.65,1409.65,300.0
2021-06-01 12:05:00,1410.87,1411.55,1410.87,1411.55,300.0,1410.87,1411.55,1410.87,1411.55,300.0
2021-06-01 12:10:00,1408.22,1408.22,1408.22,1408.22,100.0,1408.22,1408.22,1408.22,1408.22,100.0
2021-06-01 12:15:00,1408.0,1408.0,1406.57,1406.57,200.0,1408.0,1408.0,1406.57,1406.57,200.0
2021-06-01 12:20:00,1406.56,1407.75,1406.56,1407.75,300.0,1406.56,1407.75,1406.56,1407.75,300.0
2021-06-01 12:25:00,1411.74,1411.74,1409.68,1409.68,200.0,1411.74,1411.74,1409.68,1409.68,200.0
2021-06-01 12:30:00,1408.44,1408.44,1406.43,1406.44,220.0,1408.44,1408.44,1406.43,1406.44,220.0
2021-06-01 12:35:00,1407.12,1407.33,1406.95,1407.33,1000.0,1407.12,1407.33,1406.95,1407.33,1000.0
2021-06-01 12:40:00,1405.13,1405.13,1405.13,1405.13,100.0,1405.13,1405.13,1405.13,1405.13,100.0
2021-06-01 12:45:00,1405.9,1407.26,1405.9,1407.26,300.0,1405.9,1407.26,1405.9,1407.26,300.0
2021-06-01 12:50:00,1407.26,1407.26,1407.26,1407.26,0.0,1407.26,1407.26,1407.26,1407.26,0.0
2021-06-01 12:55:00,1406.62,1406.89,1406.07,1406.07,619.0,1406.62,1406.89,1406.07,1406.07,619.0
2021-06-01 13:00:00,1405.24,1405.24,1403.9,1404.62,600.0,1405.24,1405.24,1403.9,1404.62,600.0
2021-06-01 13:05:00,1402.55,1404.16,1401.68,1402.93,1130.0,1402.55,1404.16,1401.68,1402.93,1130.0
2021-06-01 13:10:00,1404.04,1404.04,1403.39,1403.39,200.0,1404.04,1404.04,1403.39,1403.39,200.0
2021-06-01 13:15:00,1401.73,1403.37,1401.04,1401.05,400.0,1401.73,1403.37,1401.04,1401.05,400.0
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 13:25:00,1402.94,1402.94,1402.94,1402.94,0.0,1402.94,1402.94,1402.94,1402.94,0.0
2021-06-01 13:30:00,1401.71,1402.48,1401.03,1402.48,400.0,1401.71,1402.48,1401.03,1402.48,400.0
2021-06-01 13:35:00,1402.75,1404.15,1402.16,1402.16,700.0,1402.75,1404.15,1402.16,1402.16,700.0
2021-06-01 13:40:00,1401.41,1401.82,1401.41,1401.82,200.0,1401.41,1401.82,1401.41,1401.82,200.0
2021-06-01 13:45:00,1401.5,1401.5,1400.41,1400.41,1202.0,1401.5,1401.5,1400.41,1400.41,1202.0
2021-06-01 13:50:00,1399.65,1401.53,1399.65,1401.53,1600.0,1399.65,1401.53,1399.65,1401.53,1600.0
2021-06-01 13:55:00,1401.14,1402.53,1400.8,1402.53,900.0,1401.14,1402.53,1400.8,1402.53,900.0
2021-06-01 14:00:00,1403.64,1404.59,1403.64,1404.59,400.0,1403.64,1404.59,1403.64,1404.59,400.0
2021-06-01 14:05:00,1403.52,1403.52,1401.55,1401.55,500.0,1403.52,1403.52,1401.55,1401.55,500.0
2021-06-01 14:10:00,1401.4,1404.76,1399.84,1404.76,2330.0,1401.4,1404.76,1399.84,1404.76,2330.0
2021-06-01 14:15:00,1403.88,1404.21,1403.88,1404.21,200.0,1403.88,1404.21,1403.88,1404.21,200.0
2021-06-01 14:20:00,1407.77,1408.3,1407.29,1407.29,300.0,1407.77,1408.3,1407.29,1407.29,300.0
2021-06-01 14:25:00,1409.18,1410.01,1407.86,1407.86,1720.0,1409.18,1410.01,1407.86,1407.86,1720.0
2021-06-01 14:30:00,1408.94,1408.94,1405.97,1405.97,200.0,1408.94,1408.94,1405.97,1405.97,200.0
2021-06-01 14:35:00,1407.14,1407.14,1407.14,1407.14,107.0,1407.14,1407.14,1407.14,1407.14,107.0
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 14:45:00,1406.48,1406.48,1406.48,1406.48,0.0,1406.48,1406.48,1406.48,1406.48,0.0
2021-06-01 14:50:00,1407.94,1410.75,1407.94,1408.18,1500.0,1407.94,1410.75,1407.94,1408.18,1500.0
2021-06-01 14:55:00,1410.89,1411.81,1409.43,1409.43,2000.0,1410.89,1411.81,1409.43,1409.43,2000.0
2021-06-01 15:00:00,1409.37,1409.37,1407.87,1409.24,400.0,1409.37,1409.37,1407.87,1409.24,400.0
2021-06-01 15:05:00,1409.54,1409.54,1408.98,1408.98,200.0,1409.54,1409.54,1408.98,1408.98,200.0
2021-06-01 15:10:00,1409.38,1409.38,1408.57,1408.57,203.0,1409.38,1409.38,1408.57,1408.57,203.0
2021-06-01 15:15:00,1408.58,1411.23,1408.58,1409.73,600.0,1408.58,1411.23,1408.58,1409.73,600.0
2021-06-01 15:20:00,1410.0,1411.28,1410.0,1410.94,700.0,1410.0,1411.28,1410.0,1410.94,700.0
2021-06-01 15:25:00,1411.3,1411.3,1411.3,1411.3,100.0,1411.3,1411.3,1411.3,1411.3,100.0
2021-06-01 15:30:00,1410.36,1410.36,1408.35,1409.12,700.0,1410.36,1410.36,1408.35,1409.12,700.0
2021-06-01 15:35:00,1409.63,1410.8,1407.79,1410.7,3258.0,1409.63,1410.8,1407.79,1410.7,3258.0
2021-06-01 15:40:00,1410.63,1411.44,1409.51,1410.81,2400.0,1410.63,1411.44,1409.51,1410.81,2400.0
2021-06-01 15:45:00,1411.46,1414.28,1411.18,1411.18,2256.0,1411.46,1414.28,1411.18,1411.18,2256.0
2021-06-01 15:50:00,1411.15,1413.04,1408.69,1410.51,3868.0,1411.15,1413.04,1408.69,1410.51,3868.0
2021-06-01 15:55:00,1411.79,1413.46,1409.72,1411.59,9637.0,1411.79,1413.46,1409.72,1411.59,9637.0
2021-06-02 09:30:00,1419.61,1419.61,1412.32,1412.32,3823.0,1419.61,1419.61,1412.32,1412.32,3823.0
2021-06-02 09:35:00,1411.0,1411.0,1411.0,1411.0,100.0,1411.0,1411.0,1411.0,1411.0,100.0
2021-06-02 09:40:00,1404.22,1404.22,1400.0,1401.3,1003.0,1404.22,1404.22,1400.0,1401.3,1003.0
2021-06-02 09:45:00,1400.19,1403.21,1400.19,1403.21,500.0,1400.19,1403.21,1400.19,1403.21,500.0
2021-06-02 09:50:00,1403.52,1403.52,1403.52,1403.52,100.0,1403.52,1403.52,1403.52,1403.52,100.0
2021-06-02 09:55:00,1407.5,1407.5,1407.5,1407.5,100.0,1407.5,1407.5,1407.5,1407.5,100.0
2021-06-02 10:00:00,1409.61,1411.48,1409.6,1410.0,600.0,1409.61,1411.48,1409.6,1410.0,600.0
2021-06-02 10:05:00,1409.17,1409.17,1406.13,1406.13,600.0,1409.17,1409.17,1406.13,1406.13,600.0
2021-06-02 10:10:00,1406.03,1407.47,1406.02,1407.47,343.0,1406.03,1407.47,1406.02,1407.47,343.0
2021-06-02 10:15:00,1409.95,1409.95,1408.67,1408.67,400.0,1409.95,1409.95,1408.67,1408.67,400.0
2021-06-02 10:20:00,1408.78,1410.76,1408.78,1410.76,200.0,1408.78,1410.76,1408.78,1410.76,200.0
2021-06-02 10:25:00,1410.96,1410.96,1410.24,1410.24,300.0,1410.96,1410.96,1410.24,1410.24,300.0
2021-06-02 10:30:00,1407.69,1409.25,1407.69,1409.25,200.0,1407.69,1409.25,1407.69,1409.25,200.0
2021-06-02 10:35:00,1408.45,1408.86,1408.06,1408.86,601.0,1408.45,1408.86,1408.06,1408.86,601.0
2021-06-02 10:40:00,1407.73,1407.73,1405.68,1406.29,546.0,1407.73,1407.73,1405.68,1406.29,546.0
2021-06-02 10:45:00,1407.76,1408.6,1407.76,1407.98,300.0,1407.76,1408.6,1407.76,1407.98,300.0
2021-06-02 10:50:00,1409.12,1409.12,1406.58,1406.94,700.0,1409.12,1409.12,1406.58,1406.94,700.0
2021-06-02 10:55:00,1407.72,1409.19,1407.72,1409.19,300.0,1407.72,1409.19,1407.72,1409.19,300.0
2021-06-02 11:00:00,1411.32,1411.32,1411.32,1411.32,100.0,1411.32,1411.32,1411.32,1411.32,100.0
2021-06-02 11:05:00,1411.79,1411.79,1411.06,1411.07,261.0,1411.79,1411.79,1411.06,1411.07,261.0
2021-06-02 11:10:00,1411.9,1411.9,1411.9,1411.9,100.0,1411.9,1411.9,1411.9,1411.9,100.0
2021-06-02 11:15:00,1410.57,1411.13,1410.57,1411.13,200.0,1410.57,1411.13,1410.57,1411.13,200.0
2021-06-02 11:20:00,1411.97,1411.97,1407.25,1407.25,1000.0,1411.97,1411.97,1407.25,1407.25,1000.0
2021-06-02 11:25:00,1407.54,1408.52,1407.54,1407.97,600.0,1407.54,1408.52,1407.54,1407.97,600.0
2021-06-02 11:30:00,1406.61,1406.93,1406.61,1406.92,200.0,1406.61,1406.93,1406.61,1406.92,200.0
2021-06-02 11:35:00,1408.4,1408.41,1406.38,1406.38,500.0,1408.4,1408.41,1406.38,1406.38,500.0
2021-06-02 11:40:00,1407.26,1407.72,1407.26,1407.72,400.0,1407.26,1407.72,1407.26,1407.72,400.0
2021-06-02 11:45:00,1406.65,1406.79,1406.13,1406.13,300.0,1406.65,1406.79,1406.13,1406.13,300.0
2021-06-02 11:50:00,1406.49,1407.28,1405.94,1405.94,400.0,1406.49,1407.28,1405.94,1405.94,400.0
2021-06-02 11:55:00,1406.01,1406.51,1406.01,1406.51,300.0,1406.01,1406.51,1406.01,1406.51,300.0
2021-06-02 12:00:00,1405.08,1406.2,1405.07,1406.19,400.0,1405.08,1406.2,1405.07,1406.19,400.0
2021-06-02 12:05:00,1405.58,1406.16,1403.49,1403.49,700.0,1405.58,1406.16,1403.49,1403.49,700.0
2021-06-02 12:10:00,1403.0,1403.99,1403.0,1403.74,900.0,1403.0,1403.99,1403.0,1403.74,900.0
2021-06-02 12:15:00,1404.08,1406.57,1404.06,1405.23,830.0,1404.08,1406.57,1404.06,1405.23,830.0
2021-06-02 12:20:00,1405.9,1408.19,1405.77,1408.19,1000.0,1405.9,1408.19,1405.77,1408.19,1000.0
2021-06-02 12:25:00,1407.96,1408.8,1407.49,1408.67,902.0,1407.96,1408.8,1407.49,1408.67,902.0
2021-06-02 12:30:00,1407.79,1407.79,1407.16,1407.16,200.0,1407.79,1407.79,1407.16,1407.16,200.0
2021-06-02 12:35:00,1406.65,1407.0,1406.65,1407.0,300.0,1406.65,1407.0,1406.65,1407.0,300.0
2021-06-02 12:40:00,1408.09,1408.09,1407.69,1407.69,201.0,1408.09,1408.09,1407.69,1407.69,201.0
2021-06-02 12:45:00,1406.62,1406.62,1405.38,1405.38,300.0,1406.62,1406.62,1405.38,1405.38,300.0
2021-06-02 12:50:00,1405.63,1407.15,1405.63,1406.63,400.0,1405.63,1407.15,1405.63,1406.63,400.0
2021-06-02 12:55:00,1406.48,1407.1,1405.96,1405.96,840.0,1406.48,1407.1,1405.96,1405.96,840.0
2021-06-02 13:00:00,1406.48,1406.48,1405.45,1405.45,340.0,1406.48,1406.48,1405.45,1405.45,340.0
2021-06-02 13:05:00,1405.21,1405.77,1404.39,1404.39,800.0,1405.21,1405.77,1404.39,1404.39,800.0
2021-06-02 13:10:00,1405.15,1405.15,1405.15,1405.15,100.0,1405.15,1405.15,1405.15,1405.15,100.0
2021-06-02 13:15:00,1405.53,1405.53,1405.19,1405.19,500.0,1405.53,1405.53,1405.19,1405.19,500.0
2021-06-02 13:20:00,1404.43,1405.77,1404.39,1405.77,550.0,1404.43,1405.77,1404.39,1405.77,550.0
2021-06-02 13:25:00,1407.04,1407.38,1406.09,1406.09,903.0,1407.04,1407.38,1406.09,1406.09,903.0
2021-06-02 13:30:00,1406.42,1406.42,1405.43,1405.43,400.0,1406.42,1406.42,1405.43,1405.43,400.0
2021-06-02 13:35:00,1404.84,1406.83,1404.84,1406.83,400.0,1404.84,1406.83,1404.84,1406.83,400.0
2021-06-02 13:40:00,1406.76,1406.9,1406.35,1406.69,902.0,1406.76,1406.9,1406.35,1406.69,902.0
2021-06-02 13:45:00,1406.66,1407.62,1406.45,1407.62,400.0,1406.66,1407.62,1406.45,1407.62,400.0
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 13:55:00,1407.3,1407.3,1407.3,1407.3,0.0,1407.3,1407.3,1407.3,1407.3,0.0
2021-06-02 14:00:00,1407.04,1407.04,1405.8,1406.14,832.0,1407.04,1407.04,1405.8,1406.14,832.0
2021-06-02 14:05:00,1405.71,1405.71,1405.0,1405.0,295.0,1405.71,1405.71,1405.0,1405.0,295.0
2021-06-02 14:10:00,1405.0,1407.41,1405.0,1407.3,1578.0,1405.0,1407.41,1405.0,1407.3,1578.0
2021-06-02 14:15:00,1407.56,1410.1,1407.55,1409.62,532.0,1407.56,1410.1,1407.55,1409.62,532.0
2021-06-02 14:20:00,1408.92,1410.62,1408.92,1410.52,501.0,1408.92,1410.62,1408.92,1410.52,501.0
2021-06-02 14:25:00,1409.12,1410.31,1409.12,1409.18,500.0,1409.12,1410.31,1409.12,1409.18,500.0
2021-06-02 14:30:00,1407.0,1407.0,1405.91,1406.16,1283.0,1407.0,1407.0,1405.91,1406.16,1283.0
2021-06-02 14:35:00,1405.81,1406.4,1404.05,1404.05,500.0,1405.81,1406.4,1404.05,1404.05,500.0
2021-06-02 14:40:00,1404.07,1404.44,1403.92,1403.92,401.0,1404.07,1404.44,1403.92,1403.92,401.0
2021-06-02 14:45:00,1403.58,1404.17,1403.16,1403.55,502.0,1403.58,1404.17,1403.16,1403.55,502.0
2021-06-02 14:50:00,1403.44,1403.59,1402.5,1403.13,500.0,1403.44,1403.59,1402.5,1403.13,500.0
2021-06-02 14:55:00,1403.63,1404.05,1403.5,1404.01,500.0,1403.63,1404.05,1403.5,1404.01,500.0
2021-06-02 15:00:00,1403.74,1404.25,1403.67,1403.67,400.0,1403.74,1404.25,1403.67,1403.67,400.0
2021-06-02 15:05:00,1405.16,1405.16,1404.74,1404.74,200.0,1405.16,1405.16,1404.74,1404.74,200.0
2021-06-02 15:10:00,1406.2,1406.22,1404.38,1404.38,702.0,1406.2,1406.22,1404.38,1404.38,702.0
2021-06-02 15:15:00,1404.27,1404.6,1403.57,1403.57,800.0,1404.27,1404.6,1403.57,1403.57,800.0
2021-06-02 15:20:00,1402.53,1402.53,1402.53,1402.53,100.0,1402.53,1402.53,1402.53,1402.53,100.0
2021-06-02 15:25:00,1404.51,1405.09,1404.08,1404.22,1542.0,1404.51,1405.09,1404.08,1404.22,1542.0
2021-06-02 15:30:00,1404.48,1404.48,1403.92,1403.92,200.0,1404.48,1404.48,1403.92,1403.92,200.0
2021-06-02 15:35:00,1404.61,1406.1,1404.61,1404.93,1893.0,1404.61,1406.1,1404.61,1404.93,1893.0
2021-06-02 15:40:00,1404.63,1405.91,1404.44,1404.82,1119.0,1404.63,1405.91,1404.44,1404.82,1119.0
2021-06-02 15:45:00,1404.12,1404.31,1402.79,1402.84,2246.0,1404.12,1404.31,1402.79,1402.84,2246.0
2021-06-02 15:50:00,1403.52,1404.42,1403.23,1403.23,1500.0,1403.52,1404.42,1403.23,1403.23,1500.0
2021-06-02 15:55:00,1403.57,1405.91,1402.69,1405.53,4038.0,1403.57,1405.91,1402.69,1405.53,4038.0
2021-06-03 09:30:00,1391.91,1400.53,1390.64,1392.73,2339.0,1391.91,1400.53,1390.64,1392.73,2339.0
2021-06-03 09:35:00,1390.22,1393.64,1388.9,1393.64,1400.0,1390.22,1393.64,1388.9,1393.64,1400.0
2021-06-03 09:40:00,1393.39,1394.32,1390.18,1394.32,1378.0,1393.39,1394.32,1390.18,1394.32,1378.0
2021-06-03 09:45:00,1389.87,1391.59,1389.04,1391.59,300.0,1389.87,1391.59,1389.04,1391.59,300.0
2021-06-03 09:50:00,1392.73,1394.04,1391.69,1392.35,800.0,1392.73,1394.04,1391.69,1392.35,800.0
2021-06-03 09:55:00,1393.13,1393.25,1389.91,1393.25,700.0,1393.13,1393.25,1389.91,1393.25,700.0
2021-06-03 10:00:00,1391.99,1392.34,1390.5,1391.7,400.0,1391.99,1392.34,1390.5,1391.7,400.0
2021-06-03 10:05:00,1392.0,1394.02,1391.09,1394.02,500.0,1392.0,1394.02,1391.09,1394.02,500.0
2021-06-03 10:10:00,1392.12,1392.12,1392.0,1392.0,200.0,1392.12,1392.12,1392.0,1392.0,200.0
2021-06-03 10:15:00,1392.89,1396.81,1392.64,1396.81,700.0,1392.89,1396.81,1392.64,1396.81,700.0
2021-06-03 10:20:00,1397.27,1398.27,1394.6,1398.27,1122.0,1397.27,1398.27,1394.6,1398.27,1122.0
2021-06-03 10:25:00,1394.61,1395.44,1392.34,1392.34,700.0,1394.61,1395.44,1392.34,1392.34,700.0
2021-06-03 10:30:00,1393.02,1396.02,1391.87,1392.14,1305.0,1393.02,1396.02,1391.87,1392.14,1305.0
2021-06-03 10:35:00,1391.89,1396.07,1391.89,1396.07,1009.0,1391.89,1396.07,1391.89,1396.07,1009.0
2021-06-03 10:40:00,1396.06,1397.58,1395.64,1397.19,1001.0,1396.06,1397.58,1395.64,1397.19,1001.0
2021-06-03 10:45:00,1397.05,1399.02,1397.05,1398.61,900.0,1397.05,1399.02,1397.05,1398.61,900.0
2021-06-03 10:50:00,1398.61,1398.61,1398.61,1398.61,0.0,1398.61,1398.61,1398.61,1398.61,0.0
2021-06-03 10:55:00,1398.9,1398.9,1397.35,1398.37,339.0,1398.9,1398.9,1397.35,1398.37,339.0
2021-06-03 11:00:00,1397.7,1400.05,1397.7,1398.97,600.0,1397.7,1400.05,1397.7,1398.97,600.0
2021-06-03 11:05:00,1398.86,1398.96,1398.33,1398.96,400.0,1398.86,1398.96,1398.33,1398.96,400.0
2021-06-03 11:10:00,1399.83,1399.83,1397.27,1397.27,200.0,1399.83,1399.83,1397.27,1397.27,200.0
2021-06-03 11:15:00,1399.36,1399.36,1399.3,1399.3,200.0,1399.36,1399.36,1399.3,1399.3,200.0
2021-06-03 11:20:00,1398.45,1398.45,1398.45,1398.45,100.0,1398.45,1398.45,1398.45,1398.45,100.0
2021-06-03 11:25:00,1400.7,1401.21,1400.7,1401.0,300.0,1400.7,1401.21,1400.7,1401.0,300.0
2021-06-03 11:30:00,1400.56,1400.63,1400.0,1400.37,516.0,1400.56,1400.63,1400.0,1400.37,516.0
2021-06-03 11:35:00,1399.47,1399.47,1397.73,1397.74,200.0,1399.47,1399.47,1397.73,1397.74,200.0
2021-06-03 11:40:00,1397.41,1398.82,1397.41,1398.82,200.0,1397.41,1398.82,1397.41,1398.82,200.0
2021-06-03 11:45:00,1399.85,1399.85,1397.78,1397.78,400.0,1399.85,1399.85,1397.78,1397.78,400.0
2021-06-03 11:50:00,1396.39,1396.39,1394.64,1396.02,810.0,1396.39,1396.39,1394.64,1396.02,810.0
2021-06-03 11:55:00,1394.61,1394.61,1394.27,1394.27,200.0,1394.61,1394.61,1394.27,1394.27,200.0
2021-06-03 12:00:00,1394.78,1394.78,1394.77,1394.78,100.0,1394.78,1394.78,1394.77,1394.78,100.0
2021-06-03 12:05:00,1394.16,1395.26,1393.9,1395.26,500.0,1394.16,1395.26,1393.9,1395.26,500.0
2021-06-03 12:10:00,1395.27,1396.29,1395.26,1396.08,400.0,1395.27,1396.29,1395.26,1396.08,400.0
2021-06-03 12:15:00,1395.97,1395.97,1395.19,1395.19,200.0,1395.97,1395.97,1395.19,1395.19,200.0
2021-06-03 12:20:00,1394.85,1394.85,1391.42,1392.15,400.0,1394.85,1394.85,1391.42,1392.15,400.0
2021-06-03 12:25:00,1393.24,1395.47,1393.24,1395.47,501.0,1393.24,1395.47,1393.24,1395.47,501.0
2021-06-03 12:30:00,1393.95,1393.95,1392.59,1392.85,500.0,1393.95,1393.95,1392.59,1392.85,500.0
2021-06-03 12:35:00,1393.81,1395.47,1393.68,1395.25,701.0,1393.81,1395.47,1393.68,1395.25,701.0
2021-06-03 12:40:00,1395.31,1395.31,1394.64,1394.64,544.0,1395.31,1395.31,1394.64,1394.64,544.0
2021-06-03 12:45:00,1394.72,1394.72,1394.72,1394.72,300.0,1394.72,1394.72,1394.72,1394.72,300.0
2021-06-03 12:50:00,1395.17,1395.17,1392.91,1393.25,715.0,1395.17,1395.17,1392.91,1393.25,715.0
2021-06-03 12:55:00,1392.41,1392.43,1391.87,1391.88,615.0,1392.41,1392.43,1391.87,1391.88,615.0
2021-06-03 13:00:00,1392.73,1393.55,1392.73,1393.55,410.0,1392.73,1393.55,1392.73,1393.55,410.0
2021-06-03 13:05:00,1394.66,1394.66,1391.99,1391.99,501.0,1394.66,1394.66,1391.99,1391.99,501.0
2021-06-03 13:10:00,1392.29,1392.29,1392.29,1392.29,100.0,1392.29,1392.29,1392.29,1392.29,100.0
2021-06-03 13:15:00,1392.0,1392.32,1390.54,1391.37,1200.0,1392.0,1392.32,1390.54,1391.37,1200.0
2021-06-03 13:20:00,1392.71,1394.28,1392.65,1394.1,700.0,1392.71,1394.28,1392.65,1394.1,700.0
2021-06-03 13:25:00,1393.54,1395.27,1392.78,1392.78,1151.0,1393.54,1395.27,1392.78,1392.78,1151.0
2021-06-03 13:30:00,1392.95,1392.95,1392.72,1392.73,200.0,1392.95,1392.95,1392.72,1392.73,200.0
2021-06-03 13:35:00,1393.86,1394.87,1393.86,1394.01,1041.0,1393.86,1394.87,1393.86,1394.01,1041.0
2021-06-03 13:40:00,1392.83,1394.56,1392.83,1394.56,200.0,1392.83,1394.56,1392.83,1394.56,200.0
2021-06-03 13:45:00,1394.14,1394.14,1393.53,1393.53,300.0,1394.14,1394.14,1393.53,1393.53,300.0
2021-06-03 13:50:00,1394.36,1394.36,1393.53,1394.36,300.0,1394.36,1394.36,1393.53,1394.36,300.0
2021-06-03 13:55:00,1394.32,1396.0,1394.31,1395.99,881.0,1394.32,1396.0,1394.31,1395.99,881.0
2021-06-03 14:00:00,1395.45,1395.45,1395.02,1395.02,455.0,1395.45,1395.45,1395.02,1395.02,455.0
2021-06-03 14:05:00,1392.93,1393.84,1392.93,1393.84,200.0,1392.93,1393.84,1392.93,1393.84,200.0
2021-06-03 14:10:00,1392.82,1393.0,1392.79,1393.0,300.0,1392.82,1393.0,1392.79,1393.0,300.0
2021-06-03 14:15:00,1392.49,1392.49,1390.92,1392.0,1604.0,1392.49,1392.49,1390.92,1392.0,1604.0
2021-06-03 14:20:00,1391.3,1391.96,1391.3,1391.96,400.0,1391.3,1391.96,1391.3,1391.96,400.0
2021-06-03 14:25:00,1392.86,1393.32,1391.58,1391.58,600.0,1392.86,1393.32,1391.58,1391.58,600.0
2021-06-03 14:30:00,1393.33,1393.33,1391.74,1391.74,1021.0,1393.33,1393.33,1391.74,1391.74,1021.0
2021-06-03 14:35:00,1392.23,1392.23,1391.41,1391.41,200.0,1392.23,1392.23,1391.41,1391.41,200.0
2021-06-03 14:40:00,1391.41,1391.41,1391.41,1391.41,0.0,1391.41,1391.41,1391.41,1391.41,0.0
2021-06-03 14:45:00,1391.57,1392.21,1391.57,1391.71,811.0,1391.57,1392.21,1391.57,1391.71,811.0
2021-06-03 14:50:00,1392.47,1394.49,1392.46,1394.31,700.0,1392.47,1394.49,1392.46,1394.31,700.0
2021-06-03 14:55:00,1393.24,1396.91,1393.24,1396.91,1000.0,1393.24,1396.91,1393.24,1396.91,1000.0
2021-06-03 15:00:00,1395.04,1395.53,1393.7,1393.7,956.0,1395.04,1395.53,1393.7,1393.7,956.0
2021-06-03 15:05:00,1393.08,1393.08,1392.54,1392.55,469.0,1393.08,1393.08,1392.54,1392.55,469.0
2021-06-03 15:10:00,1394.0,1394.05,1394.0,1394.05,558.0,1394.0,1394.05,1394.0,1394.05,558.0
2021-06-03 15:15:00,1394.22,1394.89,1392.77,1392.77,919.0,1394.22,1394.89,1392.77,1392.77,919.0
2021-06-03 15:20:00,1394.11,1395.04,1393.95,1395.04,1113.0,1394.11,1395.04,1393.95,1395.04,1113.0
2021-06-03 15:25:00,1394.87,1395.87,1394.58,1395.87,1342.0,1394.87,1395.87,1394.58,1395.87,1342.0
2021-06-03 15:30:00,1394.81,1394.81,1394.28,1394.77,380.0,1394.81,1394.81,1394.28,1394.77,380.0
2021-06-03 15:35:00,1394.86,1395.05,1394.36,1395.05,500.0,1394.86,1395.05,1394.36,1395.05,500.0
2021-06-03 15:40:00,1393.6,1394.53,1393.56,1394.53,1210.0,1393.6,1394.53,1393.56,1394.53,1210.0
2021-06-03 15:45:00,1394.49,1394.49,1392.97,1392.97,640.0,1394.49,1394.49,1392.97,1392.97,640.0
2021-06-03 15:50:00,1393.58,1393.58,1389.75,1391.13,3954.0,1393.58,1393.58,1389.75,1391.13,3954.0
2021-06-03 15:55:00,1391.72,1392.09,1390.21,1390.54,5903.0,1391.72,1392.09,1390.21,1390.54,5903.0
2021-06-04 09:30:00,1397.04,1397.04,1395.35,1395.35,1111.0,1397.04,1397.04,1395.35,1395.35,1111.0
2021-06-04 09:35:00,1392.18,1392.18,1391.78,1391.78,300.0,1392.18,1392.18,1391.78,1391.78,300.0
2021-06-04 09:40:00,1390.75,1390.75,1388.54,1388.54,223.0,1390.75,1390.75,1388.54,1388.54,223.0
2021-06-04 09:45:00,1383.26,1384.34,1379.37,1379.64,1100.0,1383.26,1384.34,1379.37,1379.64,1100.0
2021-06-04 09:50:00,1379.81,1380.67,1376.51,1376.51,1154.0,1379.81,1380.67,1376.51,1376.51,1154.0
2021-06-04 09:55:00,1374.47,1377.14,1374.46,1376.33,600.0,1374.47,1377.14,1374.46,1376.33,600.0
2021-06-04 10:00:00,1378.79,1378.79,1375.15,1376.08,1553.0,1378.79,1378.79,1375.15,1376.08,1553.0
2021-06-04 10:05:00,1376.76,1376.76,1376.75,1376.76,100.0,1376.76,1376.76,1376.75,1376.76,100.0
2021-06-04 10:10:00,1380.0,1380.38,1377.19,1378.04,900.0,1380.0,1380.38,1377.19,1378.04,900.0
2021-06-04 10:15:00,1378.37,1378.46,1375.13,1376.97,1014.0,1378.37,1378.46,1375.13,1376.97,1014.0
2021-06-04 10:20:00,1377.2,1377.2,1372.48,1374.21,300.0,1377.2,1377.2,1372.48,1374.21,300.0
2021-06-04 10:25:00,1374.09,1374.63,1373.12,1373.12,521.0,1374.09,1374.63,1373.12,1373.12,521.0
2021-06-04 10:30:00,1373.5,1373.98,1371.13,1371.13,744.0,1373.5,1373.98,1371.13,1371.13,744.0
2021-06-04 10:35:00,1372.55,1375.23,1372.55,1374.56,449.0,1372.55,1375.23,1372.55,1374.56,449.0
2021-06-04 10:40:00,1374.74,1377.49,1373.6,1374.05,872.0,1374.74,1377.49,1373.6,1374.05,872.0
2021-06-04 10:45:00,1372.5,1373.31,1372.31,1373.31,400.0,1372.5,1373.31,1372.31,1373.31,400.0
2021-06-04 10:50:00,1373.78,1375.87,1373.78,1374.99,400.0,1373.78,1375.87,1373.78,1374.99,400.0
2021-06-04 10:55:00,1376.02,1376.63,1375.97,1376.63,500.0,1376.02,1376.63,1375.97,1376.63,500.0
2021-06-04 11:00:00,1378.2,1378.2,1378.2,1378.2,100.0,1378.2,1378.2,1378.2,1378.2,100.0
2021-06-04 11:05:00,1378.23,1378.23,1374.61,1374.61,1138.0,1378.23,1378.23,1374.61,1374.61,1138.0
2021-06-04 11:10:00,1373.71,1373.71,1373.71,1373.71,100.0,1373.71,1373.71,1373.71,1373.71,100.0
2021-06-04 11:15:00,1373.81,1373.81,1372.15,1372.15,300.0,1373.81,1373.81,1372.15,1372.15,300.0
2021-06-04 11:20:00,1372.74,1374.31,1372.74,1372.94,400.0,1372.74,1374.31,1372.74,1372.94,400.0
2021-06-04 11:25:00,1373.04,1373.39,1371.54,1371.54,400.0,1373.04,1373.39,1371.54,1371.54,400.0
2021-06-04 11:30:00,1371.26,1372.42,1371.26,1372.16,300.0,1371.26,1372.42,1371.26,1372.16,300.0
2021-06-04 11:35:00,1372.73,1372.73,1371.71,1372.5,300.0,1372.73,1372.73,1371.71,1372.5,300.0
2021-06-04 11:40:00,1371.18,1371.99,1370.74,1371.35,500.0,1371.18,1371.99,1370.74,1371.35,500.0
2021-06-04 11:45:00,1371.38,1372.5,1371.38,1372.22,550.0,1371.38,1372.5,1371.38,1372.22,550.0
2021-06-04 11:50:00,1371.8,1371.88,1370.97,1370.98,300.0,1371.8,1371.88,1370.97,1370.98,300.0
2021-06-04 11:55:00,1372.01,1372.01,1370.11,1370.12,600.0,1372.01,1372.01,1370.11,1370.12,600.0
2021-06-04 12:00:00,1371.06,1371.06,1370.49,1370.49,206.0,1371.06,1371.06,1370.49,1370.49,206.0
2021-06-04 12:05:00,1372.31,1372.31,1368.0,1368.83,3741.0,1372.31,1372.31,1368.0,1368.83,3741.0
2021-06-04 12:10:00,1368.61,1368.61,1367.96,1367.96,400.0,1368.61,1368.61,1367.96,1367.96,400.0
2021-06-04 12:15:00,1369.96,1372.69,1369.82,1371.38,1257.0,1369.96,1372.69,1369.82,1371.38,1257.0
2021-06-04 12:20:00,1370.36,1370.69,1369.15,1369.38,801.0,1370.36,1370.69,1369.15,1369.38,801.0
2021-06-04 12:25:00,1370.43,1370.48,1369.47,1369.47,300.0,1370.43,1370.48,1369.47,1369.47,300.0
2021-06-04 12:30:00,1369.54,1372.78,1369.54,1371.15,1200.0,1369.54,1372.78,1369.54,1371.15,1200.0
2021-06-04 12:35:00,1372.22,1373.26,1372.21,1373.17,601.0,1372.22,1373.26,1372.21,1373.17,601.0
2021-06-04 12:40:00,1373.88,1374.47,1373.88,1374.47,300.0,1373.88,1374.47,1373.88,1374.47,300.0
2021-06-04 12:45:00,1375.78,1375.78,1375.05,1375.05,375.0,1375.78,1375.78,1375.05,1375.05,375.0
2021-06-04 12:50:00,1373.07,1375.67,1373.06,1375.67,300.0,1373.07,1375.67,1373.06,1375.67,300.0
2021-06-04 12:55:00,1374.81,1375.21,1374.1,1375.21,519.0,1374.81,1375.21,1374.1,1375.21,519.0
2021-06-04 13:00:00,1376.27,1376.27,1376.27,1376.27,110.0,1376.27,1376.27,1376.27,1376.27,110.0
2021-06-04 13:05:00,1377.77,1377.77,1376.72,1376.72,600.0,1377.77,1377.77,1376.72,1376.72,600.0
2021-06-04 13:10:00,1376.72,1376.72,1376.72,1376.72,0.0,1376.72,1376.72,1376.72,1376.72,0.0
2021-06-04 13:15:00,1378.49,1378.49,1378.4,1378.49,655.0,1378.49,1378.49,1378.4,1378.49,655.0
2021-06-04 13:20:00,1377.92,1377.92,1376.49,1376.49,200.0,1377.92,1377.92,1376.49,1376.49,200.0
2021-06-04 13:25:00,1377.11,1377.11,1376.7,1376.7,900.0,1377.11,1377.11,1376.7,1376.7,900.0
2021-06-04 13:30:00,1377.9,1379.3,1376.94,1378.96,841.0,1377.9,1379.3,1376.94,1378.96,841.0
2021-06-04 13:35:00,1380.0,1380.97,1380.0,1380.97,200.0,1380.0,1380.97,1380.0,1380.97,200.0
2021-06-04 13:40:00,1380.08,1381.7,1379.5,1381.7,2470.0,1380.08,1381.7,1379.5,1381.7,2470.0
2021-06-04 13:45:00,1381.19,1381.19,1379.02,1379.17,1002.0,1381.19,1381.19,1379.02,1379.17,1002.0
2021-06-04 13:50:00,1380.45,1380.74,1380.45,1380.74,220.0,1380.45,1380.74,1380.45,1380.74,220.0
2021-06-04 13:55:00,1379.73,1379.73,1377.62,1378.86,847.0,1379.73,1379.73,1377.62,1378.86,847.0
2021-06-04 14:00:00,1378.86,1378.86,1378.86,1378.86,0.0,1378.86,1378.86,1378.86,1378.86,0.0
2021-06-04 14:05:00,1379.98,1379.98,1378.18,1379.58,690.0,1379.98,1379.98,1378.18,1379.58,690.0
2021-06-04 14:10:00,1379.54,1380.69,1378.86,1378.87,600.0,1379.54,1380.69,1378.86,1378.87,600.0
2021-06-04 14:15:00,1379.26,1380.56,1379.26,1380.56,200.0,1379.26,1380.56,1379.26,1380.56,200.0
2021-06-04 14:20:00,1380.73,1381.84,1380.19,1380.19,1028.0,1380.73,1381.84,1380.19,1380.19,1028.0
2021-06-04 14:25:00,1379.77,1381.52,1379.59,1381.52,400.0,1379.77,1381.52,1379.59,1381.52,400.0
2021-06-04 14:30:00,1381.66,1382.44,1381.66,1382.44,200.0,1381.66,1382.44,1381.66,1382.44,200.0
2021-06-04 14:35:00,1385.47,1386.61,1385.31,1386.61,400.0,1385.47,1386.61,1385.31,1386.61,400.0
2021-06-04 14:40:00,1386.47,1387.1,1386.47,1387.1,200.0,1386.47,1387.1,1386.47,1387.1,200.0
2021-06-04 14:45:00,1386.58,1387.09,1384.97,1385.44,1100.0,1386.58,1387.09,1384.97,1385.44,1100.0
2021-06-04 14:50:00,1386.14,1389.31,1386.14,1389.31,1447.0,1386.14,1389.31,1386.14,1389.31,1447.0
2021-06-04 14:55:00,1389.55,1389.7,1389.18,1389.18,1002.0,1389.55,1389.7,1389.18,1389.18,1002.0
2021-06-04 15:00:00,1388.92,1388.93,1387.89,1387.89,600.0,1388.92,1388.93,1387.89,1387.89,600.0
2021-06-04 15:05:00,1388.27,1389.01,1387.03,1389.01,1104.0,1388.27,1389.01,1387.03,1389.01,1104.0
2021-06-04 15:10:00,1389.26,1390.52,1388.89,1388.89,1527.0,1389.26,1390.52,1388.89,1388.89,1527.0
2021-06-04 15:15:00,1389.11,1389.9,1388.46,1389.9,600.0,1389.11,1389.9,1388.46,1389.9,600.0
2021-06-04 15:20:00,1390.36,1390.4,1389.26,1389.89,866.0,1390.36,1390.4,1389.26,1389.89,866.0
2021-06-04 15:25:00,1390.07,1390.07,1388.36,1389.51,1437.0,1390.07,1390.07,1388.36,1389.51,1437.0
2021-06-04 15:30:00,1389.17,1390.08,1389.17,1389.17,1200.0,1389.17,1390.08,1389.17,1389.17,1200.0
2021-06-04 15:35:00,1389.12,1389.12,1387.25,1387.99,1485.0,1389.12,1389.12,1387.25,1387.99,1485.0
2021-06-04 15:40:00,1389.05,1389.05,1387.43,1388.02,800.0,1389.05,1389.05,1387.43,1388.02,800.0
2021-06-04 15:45:00,1387.35,1388.04,1386.34,1386.93,2200.0,1387.35,1388.04,1386.34,1386.93,2200.0
2021-06-04 15:50:00,1386.48,1390.38,1386.48,1390.38,3233.0,1386.48,1390.38,1386.48,1390.38,3233.0
2021-06-04 15:55:00,1390.65,1393.48,1386.58,1387.22,12769.0,1390.65,1393.48,1386.58,1387.22,12769.0
2021-06-07 09:30:00,1381.38,1387.0,1381.38,1386.8,3287.0,1381.38,1387.0,1381.38,1386.8,3287.0
2021-06-07 09:35:00,1390.74,1391.59,1390.74,1391.59,300.0,1390.74,1391.59,1390.74,1391.59,300.0
2021-06-07 09:40:00,1388.81,1388.81,1385.1,1388.13,1301.0,1388.81,1388.81,1385.1,1388.13,1301.0
2021-06-07 09:45:00,1388.38,1388.4,1385.63,1385.74,647.0,1388.38,1388.4,1385.63,1385.74,647.0
2021-06-07 09:50:00,1388.24,1394.5,1388.23,1394.5,1000.0,1388.24,1394.5,1388.23,1394.5,1000.0
2021-06-07 09:55:00,1394.35,1394.92,1389.62,1390.25,1100.0,1394.35,1394.92,1389.62,1390.25,1100.0
2021-06-07 10:00:00,1390.57,1390.57,1388.17,1388.17,300.0,1390.57,1390.57,1388.17,1388.17,300.0
2021-06-07 10:05:00,1389.64,1391.46,1388.92,1390.77,700.0,1389.64,1391.46,1388.92,1390.77,700.0
2021-06-07 10:10:00,1391.03,1392.34,1389.75,1390.45,1100.0,1391.03,1392.34,1389.75,1390.45,1100.0
2021-06-07 10:15:00,1390.0,1391.53,1390.0,1391.53,500.0,1390.0,1391.53,1390.0,1391.53,500.0
2021-06-07 10:20:00,1393.17,1393.18,1391.72,1392.63,300.0,1393.17,1393.18,1391.72,1392.63,300.0
2021-06-07 10:25:00,1391.21,1391.98,1389.77,1391.0,2041.0,1391.21,1391.98,1389.77,1391.0,2041.0
2021-06-07 10:30:00,1389.91,1389.91,1385.77,1385.78,1000.0,1389.91,1389.91,1385.77,1385.78,1000.0
2021-06-07 10:35:00,1385.72,1385.72,1383.73,1383.73,600.0,1385.72,1385.72,1383.73,1383.73,600.0
2021-06-07 10:40:00,1383.89,1384.37,1382.58,1382.58,541.0,1383.89,1384.37,1382.58,1382.58,541.0
2021-06-07 10:45:00,1382.7,1384.22,1382.7,1383.45,700.0,1382.7,1384.22,1382.7,1383.45,700.0
2021-06-07 10:50:00,1383.62,1383.62,1380.74,1382.62,1500.0,1383.62,1383.62,1380.74,1382.62,1500.0
2021-06-07 10:55:00,1383.9,1384.41,1380.77,1381.14,900.0,1383.9,1384.41,1380.77,1381.14,900.0
2021-06-07 11:00:00,1381.85,1381.85,1377.67,1378.59,900.0,1381.85,1381.85,1377.67,1378.59,900.0
2021-06-07 11:05:00,1378.58,1380.43,1378.38,1378.92,1472.0,1378.58,1380.43,1378.38,1378.92,1472.0
2021-06-07 11:10:00,1379.35,1382.22,1379.33,1381.24,2296.0,1379.35,1382.22,1379.33,1381.24,2296.0
2021-06-07 11:15:00,1381.1,1382.85,1380.82,1382.15,900.0,1381.1,1382.85,1380.82,1382.15,900.0
2021-06-07 11:20:00,1383.31,1383.48,1381.51,1381.51,1164.0,1383.31,1383.48,1381.51,1381.51,1164.0
2021-06-07 11:25:00,1381.38,1383.78,1380.22,1383.78,1510.0,1381.38,1383.78,1380.22,1383.78,1510.0
2021-06-07 11:30:00,1383.36,1384.31,1381.09,1381.1,886.0,1383.36,1384.31,1381.09,1381.1,886.0
2021-06-07 11:35:00,1380.31,1380.81,1379.78,1380.4,400.0,1380.31,1380.81,1379.78,1380.4,400.0
2021-06-07 11:40:00,1380.95,1382.01,1380.37,1381.26,2310.0,1380.95,1382.01,1380.37,1381.26,2310.0
2021-06-07 11:45:00,1381.29,1384.31,1380.68,1384.31,2920.0,1381.29,1384.31,1380.68,1384.31,2920.0
2021-06-07 11:50:00,1382.15,1382.41,1380.5,1380.9,1407.0,1382.15,1382.41,1380.5,1380.9,1407.0
2021-06-07 11:55:00,1380.56,1381.13,1378.6,1378.6,1336.0,1380.56,1381.13,1378.6,1378.6,1336.0
2021-06-07 12:00:00,1378.11,1378.26,1377.12,1377.17,1000.0,1378.11,1378.26,1377.12,1377.17,1000.0
2021-06-07 12:05:00,1375.52,1375.52,1373.48,1373.48,400.0,1375.52,1375.52,1373.48,1373.48,400.0
2021-06-07 12:10:00,1374.25,1376.6,1374.24,1376.6,1433.0,1374.25,1376.6,1374.24,1376.6,1433.0
2021-06-07 12:15:00,1376.1,1376.16,1375.0,1375.41,1178.0,1376.1,1376.16,1375.0,1375.41,1178.0
2021-06-07 12:20:00,1375.57,1376.48,1375.57,1376.48,388.0,1375.57,1376.48,1375.57,1376.48,388.0
2021-06-07 12:25:00,1376.48,1376.85,1375.59,1376.85,890.0,1376.48,1376.85,1375.59,1376.85,890.0
2021-06-07 12:30:00,1377.19,1378.58,1377.18,1378.58,300.0,1377.19,1378.58,1377.18,1378.58,300.0
2021-06-07 12:35:00,1380.15,1380.15,1377.57,1377.57,924.0,1380.15,1380.15,1377.57,1377.57,924.0
2021-06-07 12:40:00,1376.97,1378.09,1376.5,1377.98,1400.0,1376.97,1378.09,1376.5,1377.98,1400.0
2021-06-07 12:45:00,1378.6,1379.15,1378.24,1378.39,626.0,1378.6,1379.15,1378.24,1378.39,626.0
2021-06-07 12:50:00,1378.39,1378.39,1378.39,1378.39,0.0,1378.39,1378.39,1378.39,1378.39,0.0
2021-06-07 12:55:00,1378.79,1380.54,1378.55,1379.97,1495.0,1378.79,1380.54,1378.55,1379.97,1495.0
2021-06-07 13:00:00,1380.71,1380.83,1380.71,1380.83,266.0,1380.71,1380.83,1380.71,1380.83,266.0
2021-06-07 13:05:00,1381.56,1382.59,1380.95,1381.26,1087.0,1381.56,1382.59,1380.95,1381.26,1087.0
2021-06-07 13:10:00,1380.63,1381.66,1380.62,1381.49,900.0,1380.63,1381.66,1380.62,1381.49,900.0
2021-06-07 13:15:00,1381.58,1382.24,1380.94,1381.68,821.0,1381.58,1382.24,1380.94,1381.68,821.0
2021-06-07 13:20:00,1382.58,1382.62,1381.99,1382.61,450.0,1382.58,1382.62,1381.99,1382.61,450.0
2021-06-07 13:25:00,1382.63,1382.85,1382.63,1382.85,200.0,1382.63,1382.85,1382.63,1382.85,200.0
2021-06-07 13:30:00,1381.72,1382.82,1381.72,1382.82,300.0,1381.72,1382.82,1381.72,1382.82,300.0
2021-06-07 13:35:00,1382.89,1383.64,1382.32,1383.63,1313.0,1382.89,1383.64,1382.32,1383.63,1313.0
2021-06-07 13:40:00,1385.12,1385.12,1384.6,1384.61,200.0,1385.12,1385.12,1384.6,1384.61,200.0
2021-06-07 13:45:00,1384.39,1384.39,1382.03,1382.56,1297.0,1384.39,1384.39,1382.03,1382.56,1297.0
2021-06-07 13:50:00,1383.09,1383.25,1382.35,1382.35,1164.0,1383.09,1383.25,1382.35,1382.35,1164.0
2021-06-07 13:55:00,1382.35,1383.02,1382.11,1382.68,1803.0,1382.35,1383.02,1382.11,1382.68,1803.0
2021-06-07 14:00:00,1383.55,1384.07,1381.91,1381.91,879.0,1383.55,1384.07,1381.91,1381.91,879.0
2021-06-07 14:05:00,1382.36,1383.0,1382.34,1382.79,400.0,1382.36,1383.0,1382.34,1382.79,400.0
2021-06-07 14:10:00,1382.65,1383.86,1382.65,1383.86,600.0,1382.65,1383.86,1382.65,1383.86,600.0
2021-06-07 14:15:00,1385.2,1385.2,1384.1,1384.1,500.0,1385.2,1385.2,1384.1,1384.1,500.0
2021-06-07 14:20:00,1383.45,1383.45,1382.35,1382.97,900.0,1383.45,1383.45,1382.35,1382.97,900.0
2021-06-07 14:25:00,1382.53,1383.67,1382.41,1382.65,801.0,1382.53,1383.67,1382.41,1382.65,801.0
2021-06-07 14:30:00,1381.81,1382.35,1381.81,1382.0,700.0,1381.81,1382.35,1381.81,1382.0,700.0
2021-06-07 14:35:00,1381.68,1381.73,1379.89,1381.46,1117.0,1381.68,1381.73,1379.89,1381.46,1117.0
2021-06-07 14:40:00,1380.61,1380.61,1380.61,1380.61,100.0,1380.61,1380.61,1380.61,1380.61,100.0
2021-06-07 14:45:00,1381.78,1381.78,1380.5,1381.49,490.0,1381.78,1381.78,1380.5,1381.49,490.0
2021-06-07 14:50:00,1381.79,1381.79,1381.78,1381.79,100.0,1381.79,1381.79,1381.78,1381.79,100.0
2021-06-07 14:55:00,1383.29,1383.29,1380.06,1380.43,1100.0,1383.29,1383.29,1380.06,1380.43,1100.0
2021-06-07 15:00:00,1381.06,1382.64,1381.05,1382.64,220.0,1381.06,1382.64,1381.05,1382.64,220.0
2021-06-07 15:05:00,1382.5,1383.42,1382.5,1383.42,700.0,1382.5,1383.42,1382.5,1383.42,700.0
2021-06-07 15:10:00,1383.08,1383.44,1383.08,1383.44,361.0,1383.08,1383.44,1383.08,1383.44,361.0
2021-06-07 15:15:00,1383.06,1384.05,1383.06,1383.14,800.0,1383.06,1384.05,1383.06,1383.14,800.0
2021-06-07 15:20:00,1383.26,1383.41,1382.89,1383.22,864.0,1383.26,1383.41,1382.89,1383.22,864.0
2021-06-07 15:25:00,1383.98,1384.89,1383.98,1384.89,580.0,1383.98,1384.89,1383.98,1384.89,580.0
2021-06-07 15:30:00,1385.76,1385.76,1384.64,1384.98,1563.0,1385.76,1385.76,1384.64,1384.98,1563.0
2021-06-07 15:35:00,1385.39,1385.39,1383.09,1383.24,1037.0,1385.39,1385.39,1383.09,1383.24,1037.0
2021-06-07 15:40:00,1384.86,1384.86,1384.76,1384.76,200.0,1384.86,1384.86,1384.76,1384.76,200.0
2021-06-07 15:45:00,1385.34,1385.34,1383.47,1383.48,1259.0,1385.34,1385.34,1383.47,1383.48,1259.0
2021-06-07 15:50:00,1385.03,1385.94,1384.61,1384.61,1736.0,1385.03,1385.94,1384.61,1384.61,1736.0
2021-06-07 15:55:00,1384.26,1385.47,1382.89,1383.12,6980.0,1384.26,1385.47,1382.89,1383.12,6980.0
2021-06-08 09:30:00,1384.35,1384.35,1384.35,1384.35,1225.0,1384.35,1384.35,1384.35,1384.35,1225.0
2021-06-08 09:35:00,1385.07,1385.07,1384.42,1384.42,200.0,1385.07,1385.07,1384.42,1384.42,200.0
2021-06-08 09:40:00,1387.24,1387.24,1382.62,1382.62,905.0,1387.24,1387.24,1382.62,1382.62,905.0
2021-06-08 09:45:00,1382.56,1382.56,1381.41,1381.41,200.0,1382.56,1382.56,1381.41,1381.41,200.0
2021-06-08 09:50:00,1383.19,1384.65,1383.18,1383.87,1700.0,1383.19,1384.65,1383.18,1383.87,1700.0
2021-06-08 09:55:00,1381.26,1381.26,1380.85,1380.85,200.0,1381.26,1381.26,1380.85,1380.85,200.0
2021-06-08 10:00:00,1381.17,1381.17,1379.08,1379.09,300.0,1381.17,1381.17,1379.08,1379.09,300.0
2021-06-08 10:05:00,1377.98,1377.98,1377.98,1377.98,100.0,1377.98,1377.98,1377.98,1377.98,100.0
2021-06-08 10:10:00,1377.98,1377.98,1377.98,1377.98,0.0,1377.98,1377.98,1377.98,1377.98,0.0
2021-06-08 10:15:00,1375.06,1376.24,1375.06,1376.24,703.0,1375.06,1376.24,1375.06,1376.24,703.0
2021-06-08 10:20:00,1378.43,1378.43,1378.43,1378.43,100.0,1378.43,1378.43,1378.43,1378.43,100.0
2021-06-08 10:25:00,1377.56,1377.56,1377.56,1377.56,100.0,1377.56,1377.56,1377.56,1377.56,100.0
2021-06-08 10:30:00,1376.1,1376.1,1376.1,1376.1,100.0,1376.1,1376.1,1376.1,1376.1,100.0
2021-06-08 10:35:00,1378.02,1379.47,1378.02,1378.24,4800.0,1378.02,1379.47,1378.02,1378.24,4800.0
2021-06-08 10:40:00,1379.5,1380.33,1379.38,1380.33,700.0,1379.5,1380.33,1379.38,1380.33,700.0
2021-06-08 10:45:00,1380.74,1381.38,1380.26,1380.49,1944.0,1380.74,1381.38,1380.26,1380.49,1944.0
2021-06-08 10:50:00,1380.5,1382.65,1380.5,1382.65,600.0,1380.5,1382.65,1380.5,1382.65,600.0
2021-06-08 10:55:00,1384.7,1384.7,1384.7,1384.7,100.0,1384.7,1384.7,1384.7,1384.7,100.0
2021-06-08 11:00:00,1387.34,1387.34,1385.42,1385.42,200.0,1387.34,1387.34,1385.42,1385.42,200.0
2021-06-08 11:05:00,1386.96,1386.96,1381.06,1381.06,1200.0,1386.96,1386.96,1381.06,1381.06,1200.0
2021-06-08 11:10:00,1381.48,1381.48,1379.89,1380.97,500.0,1381.48,1381.48,1379.89,1380.97,500.0
2021-06-08 11:15:00,1382.1,1382.1,1382.1,1382.1,100.0,1382.1,1382.1,1382.1,1382.1,100.0
2021-06-08 11:20:00,1379.92,1380.29,1378.91,1379.5,1107.0,1379.92,1380.29,1378.91,1379.5,1107.0
2021-06-08 11:25:00,1379.86,1380.83,1379.72,1380.83,301.0,1379.86,1380.83,1379.72,1380.83,301.0
2021-06-08 11:30:00,1381.13,1382.51,1381.13,1382.51,301.0,1381.13,1382.51,1381.13,1382.51,301.0
2021-06-08 11:35:00,1381.27,1381.78,1381.27,1381.78,200.0,1381.27,1381.78,1381.27,1381.78,200.0
2021-06-08 11:40:00,1383.0,1385.25,1383.0,1385.25,200.0,1383.0,1385.25,1383.0,1385.25,200.0
2021-06-08 11:45:00,1384.1,1385.46,1384.1,1385.46,300.0,1384.1,1385.46,1384.1,1385.46,300.0
2021-06-08 11:50:00,1386.38,1386.38,1384.78,1384.78,501.0,1386.38,1386.38,1384.78,1384.78,501.0
2021-06-08 11:55:00,1385.16,1385.17,1385.16,1385.16,100.0,1385.16,1385.17,1385.16,1385.16,100.0
2021-06-08 12:00:00,1385.25,1385.25,1384.47,1384.47,200.0,1385.25,1385.25,1384.47,1384.47,200.0
2021-06-08 12:05:00,1386.38,1386.65,1386.38,1386.65,300.0,1386.38,1386.65,1386.38,1386.65,300.0
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 12:15:00,1387.89,1387.89,1387.89,1387.89,0.0,1387.89,1387.89,1387.89,1387.89,0.0
2021-06-08 12:20:00,1387.8,1388.53,1387.48,1388.28,3900.0,1387.8,1388.53,1387.48,1388.28,3900.0
2021-06-08 12:25:00,1389.66,1389.66,1389.11,1389.11,335.0,1389.66,1389.66,1389.11,1389.11,335.0
2021-06-08 12:30:00,1389.11,1389.11,1389.11,1389.11,0.0,1389.11,1389.11,1389.11,1389.11,0.0
2021-06-08 12:35:00,1388.47,1388.86,1388.47,1388.55,300.0,1388.47,1388.86,1388.47,1388.55,300.0
2021-06-08 12:40:00,1389.08,1390.66,1389.07,1390.65,417.0,1389.08,1390.66,1389.07,1390.65,417.0
2021-06-08 12:45:00,1390.34,1390.63,1389.37,1390.49,600.0,1390.34,1390.63,1389.37,1390.49,600.0
2021-06-08 12:50:00,1390.33,1390.33,1390.33,1390.33,100.0,1390.33,1390.33,1390.33,1390.33,100.0
2021-06-08 12:55:00,1390.04,1391.05,1390.0,1391.04,775.0,1390.04,1391.05,1390.0,1391.04,775.0
2021-06-08 13:00:00,1388.77,1388.77,1388.47,1388.47,346.0,1388.77,1388.77,1388.47,1388.47,346.0
2021-06-08 13:05:00,1389.18,1391.64,1388.97,1391.64,600.0,1389.18,1391.64,1388.97,1391.64,600.0
2021-06-08 13:10:00,1391.37,1391.37,1391.08,1391.08,620.0,1391.37,1391.37,1391.08,1391.08,620.0
2021-06-08 13:15:00,1388.09,1390.16,1387.98,1390.16,854.0,1388.09,1390.16,1387.98,1390.16,854.0
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 13:25:00,1386.08,1386.08,1386.08,1386.08,0.0,1386.08,1386.08,1386.08,1386.08,0.0
2021-06-08 13:30:00,1386.08,1387.1,1386.08,1387.1,200.0,1386.08,1387.1,1386.08,1387.1,200.0
2021-06-08 13:35:00,1386.84,1387.68,1386.24,1387.68,400.0,1386.84,1387.68,1386.24,1387.68,400.0
2021-06-08 13:40:00,1387.5,1389.58,1387.5,1388.77,400.0,1387.5,1389.58,1387.5,1388.77,400.0
2021-06-08 13:45:00,1387.4,1387.4,1387.4,1387.4,200.0,1387.4,1387.4,1387.4,1387.4,200.0
2021-06-08 13:50:00,1386.35,1387.04,1386.35,1387.04,200.0,1386.35,1387.04,1386.35,1387.04,200.0
2021-06-08 13:55:00,1386.54,1386.54,1386.42,1386.42,200.0,1386.54,1386.54,1386.42,1386.42,200.0
2021-06-08 14:00:00,1386.38,1387.14,1385.84,1387.14,1000.0,1386.38,1387.14,1385.84,1387.14,1000.0
2021-06-08 14:05:00,1387.69,1387.69,1386.73,1387.44,300.0,1387.69,1387.69,1386.73,1387.44,300.0
2021-06-08 14:10:00,1388.03,1389.44,1387.22,1389.44,936.0,1388.03,1389.44,1387.22,1389.44,936.0
2021-06-08 14:15:00,1389.83,1391.1,1389.83,1391.1,903.0,1389.83,1391.1,1389.83,1391.1,903.0
2021-06-08 14:20:00,1391.65,1391.65,1391.65,1391.65,200.0,1391.65,1391.65,1391.65,1391.65,200.0
2021-06-08 14:25:00,1392.17,1392.18,1391.09,1391.1,200.0,1392.17,1392.18,1391.09,1391.1,200.0
2021-06-08 14:30:00,1392.29,1393.31,1392.29,1393.31,600.0,1392.29,1393.31,1392.29,1393.31,600.0
2021-06-08 14:35:00,1390.44,1395.96,1390.44,1395.96,1953.0,1390.44,1395.96,1390.44,1395.96,1953.0
2021-06-08 14:40:00,1394.28,1395.68,1394.27,1395.19,300.0,1394.28,1395.68,1394.27,1395.19,300.0
2021-06-08 14:45:00,1394.91,1394.91,1394.91,1394.91,100.0,1394.91,1394.91,1394.91,1394.91,100.0
2021-06-08 14:50:00,1393.55,1393.55,1393.55,1393.55,100.0,1393.55,1393.55,1393.55,1393.55,100.0
2021-06-08 14:55:00,1393.33,1395.83,1393.15,1393.15,1475.0,1393.33,1395.83,1393.15,1393.15,1475.0
2021-06-08 15:00:00,1395.22,1397.11,1395.22,1395.7,1100.0,1395.22,1397.11,1395.22,1395.7,1100.0
2021-06-08 15:05:00,1394.87,1394.87,1394.16,1394.21,400.0,1394.87,1394.87,1394.16,1394.21,400.0
2021-06-08 15:10:00,1394.29,1395.28,1394.29,1395.25,800.0,1394.29,1395.28,1394.29,1395.25,800.0
2021-06-08 15:15:00,1397.52,1399.93,1397.52,1398.66,2501.0,1397.52,1399.93,1397.52,1398.66,2501.0
2021-06-08 15:20:00,1398.98,1399.13,1396.82,1399.13,1247.0,1398.98,1399.13,1396.82,1399.13,1247.0
2021-06-08 15:25:00,1398.52,1399.09,1395.89,1396.88,1163.0,1398.52,1399.09,1395.89,1396.88,1163.0
2021-06-08 15:30:00,1396.2,1396.27,1395.84,1396.04,1200.0,1396.2,1396.27,1395.84,1396.04,1200.0
2021-06-08 15:35:00,1396.29,1397.21,1395.82,1395.83,1024.0,1396.29,1397.21,1395.82,1395.83,1024.0
2021-06-08 15:40:00,1395.6,1396.09,1394.54,1395.05,1000.0,1395.6,1396.09,1394.54,1395.05,1000.0
2021-06-08 15:45:00,1394.84,1395.86,1394.67,1395.17,1110.0,1394.84,1395.86,1394.67,1395.17,1110.0
2021-06-08 15:50:00,1395.29,1396.33,1394.92,1395.11,1612.0,1395.29,1396.33,1394.92,1395.11,1612.0
2021-06-08 15:55:00,1395.43,1397.0,1392.6,1392.6,3802.0,1395.43,1397.0,1392.6,1392.6,3802.0
2021-06-09 09:30:00,1393.19,1394.8,1393.19,1394.8,1322.0,1393.19,1394.8,1393.19,1394.8,1322.0
2021-06-09 09:35:00,1387.42,1388.48,1387.05,1387.05,300.0,1387.42,1388.48,1387.05,1387.05,300.0
2021-06-09 09:40:00,1382.15,1382.15,1382.15,1382.15,100.0,1382.15,1382.15,1382.15,1382.15,100.0
2021-06-09 09:45:00,1382.15,1382.16,1381.47,1381.47,300.0,1382.15,1382.16,1381.47,1381.47,300.0
2021-06-09 09:50:00,1384.43,1387.89,1384.43,1387.89,601.0,1384.43,1387.89,1384.43,1387.89,601.0
2021-06-09 09:55:00,1387.05,1387.05,1387.05,1387.05,100.0,1387.05,1387.05,1387.05,1387.05,100.0
2021-06-09 10:00:00,1388.85,1388.89,1388.85,1388.89,372.0,1388.85,1388.89,1388.85,1388.89,372.0
2021-06-09 10:05:00,1390.2,1390.2,1388.58,1388.75,400.0,1390.2,1390.2,1388.58,1388.75,400.0
2021-06-09 10:10:00,1388.75,1388.75,1388.75,1388.75,0.0,1388.75,1388.75,1388.75,1388.75,0.0
2021-06-09 10:15:00,1389.25,1389.25,1389.25,1389.25,142.0,1389.25,1389.25,1389.25,1389.25,142.0
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 10:25:00,1389.25,1389.25,1389.25,1389.25,0.0,1389.25,1389.25,1389.25,1389.25,0.0
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 10:35:00,1392.88,1392.88,1392.88,1392.88,0.0,1392.88,1392.88,1392.88,1392.88,0.0
2021-06-09 10:40:00,1393.73,1393.74,1392.8,1392.8,602.0,1393.73,1393.74,1392.8,1392.8,602.0
2021-06-09 10:45:00,1391.32,1391.32,1391.32,1391.32,100.0,1391.32,1391.32,1391.32,1391.32,100.0
2021-06-09 10:50:00,1391.32,1391.32,1391.32,1391.32,0.0,1391.32,1391.32,1391.32,1391.32,0.0
2021-06-09 10:55:00,1391.15,1392.15,1391.15,1392.15,263.0,1391.15,1392.15,1391.15,1392.15,263.0
2021-06-09 11:00:00,1392.15,1392.15,1392.15,1392.15,0.0,1392.15,1392.15,1392.15,1392.15,0.0
2021-06-09 11:05:00,1390.79,1390.79,1389.85,1389.85,400.0,1390.79,1390.79,1389.85,1389.85,400.0
2021-06-09 11:10:00,1389.85,1389.85,1389.85,1389.85,0.0,1389.85,1389.85,1389.85,1389.85,0.0
2021-06-09 11:15:00,1391.86,1391.86,1391.55,1391.55,200.0,1391.86,1391.86,1391.55,1391.55,200.0
2021-06-09 11:20:00,1391.21,1393.14,1390.71,1392.51,1100.0,1391.21,1393.14,1390.71,1392.51,1100.0
2021-06-09 11:25:00,1393.11,1393.11,1393.1,1393.11,200.0,1393.11,1393.11,1393.1,1393.11,200.0
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 11:35:00,1392.17,1392.17,1392.17,1392.17,0.0,1392.17,1392.17,1392.17,1392.17,0.0
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 11:45:00,1391.07,1391.07,1391.07,1391.07,0.0,1391.07,1391.07,1391.07,1391.07,0.0
2021-06-09 11:50:00,1391.83,1392.31,1391.83,1392.31,270.0,1391.83,1392.31,1391.83,1392.31,270.0
2021-06-09 11:55:00,1392.18,1392.9,1391.7,1391.7,1000.0,1392.18,1392.9,1391.7,1391.7,1000.0
2021-06-09 12:00:00,1392.22,1392.22,1392.18,1392.18,200.0,1392.22,1392.22,1392.18,1392.18,200.0
2021-06-09 12:05:00,1391.87,1391.87,1391.06,1391.06,200.0,1391.87,1391.87,1391.06,1391.06,200.0
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 12:15:00,1388.87,1388.87,1388.87,1388.87,0.0,1388.87,1388.87,1388.87,1388.87,0.0
2021-06-09 12:20:00,1388.29,1388.29,1388.29,1388.29,100.0,1388.29,1388.29,1388.29,1388.29,100.0
2021-06-09 12:25:00,1391.03,1391.03,1388.62,1388.62,600.0,1391.03,1391.03,1388.62,1388.62,600.0
2021-06-09 12:30:00,1387.71,1387.71,1387.63,1387.63,200.0,1387.71,1387.71,1387.63,1387.63,200.0
2021-06-09 12:35:00,1388.11,1388.11,1388.07,1388.07,200.0,1388.11,1388.11,1388.07,1388.07,200.0
2021-06-09 12:40:00,1387.29,1387.29,1387.29,1387.29,100.0,1387.29,1387.29,1387.29,1387.29,100.0
2021-06-09 12:45:00,1386.82,1387.93,1386.82,1387.73,800.0,1386.82,1387.93,1386.82,1387.73,800.0
2021-06-09 12:50:00,1387.28,1388.58,1387.27,1388.47,700.0,1387.28,1388.58,1387.27,1388.47,700.0
2021-06-09 12:55:00,1388.26,1388.26,1387.23,1387.23,600.0,1388.26,1388.26,1387.23,1387.23,600.0
2021-06-09 13:00:00,1387.88,1387.88,1387.87,1387.88,100.0,1387.88,1387.88,1387.87,1387.88,100.0
2021-06-09 13:05:00,1387.33,1387.33,1386.62,1386.62,400.0,1387.33,1387.33,1386.62,1386.62,400.0
2021-06-09 13:10:00,1386.62,1386.62,1386.62,1386.62,0.0,1386.62,1386.62,1386.62,1386.62,0.0
2021-06-09 13:15:00,1386.36,1387.09,1386.36,1387.09,405.0,1386.36,1387.09,1386.36,1387.09,405.0
2021-06-09 13:20:00,1387.09,1387.09,1387.09,1387.09,0.0,1387.09,1387.09,1387.09,1387.09,0.0
2021-06-09 13:25:00,1387.63,1387.86,1387.41,1387.41,898.0,1387.63,1387.86,1387.41,1387.41,898.0
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 13:35:00,1387.59,1387.59,1387.59,1387.59,0.0,1387.59,1387.59,1387.59,1387.59,0.0
2021-06-09 13:40:00,1387.59,1387.59,1387.59,1387.59,0.0,1387.59,1387.59,1387.59,1387.59,0.0
2021-06-09 13:45:00,1386.1,1386.1,1386.1,1386.1,100.0,1386.1,1386.1,1386.1,1386.1,100.0
2021-06-09 13:50:00,1386.06,1386.06,1386.06,1386.06,100.0,1386.06,1386.06,1386.06,1386.06,100.0
2021-06-09 13:55:00,1384.81,1384.81,1384.8,1384.8,300.0,1384.81,1384.81,1384.8,1384.8,300.0
2021-06-09 14:00:00,1384.8,1384.8,1384.8,1384.8,0.0,1384.8,1384.8,1384.8,1384.8,0.0
2021-06-09 14:05:00,1384.87,1385.9,1384.87,1385.89,516.0,1384.87,1385.9,1384.87,1385.89,516.0
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 14:15:00,1386.19,1386.19,1386.19,1386.19,0.0,1386.19,1386.19,1386.19,1386.19,0.0
2021-06-09 14:20:00,1385.91,1387.28,1385.91,1387.21,700.0,1385.91,1387.28,1385.91,1387.21,700.0
2021-06-09 14:25:00,1387.16,1387.87,1387.16,1387.87,312.0,1387.16,1387.87,1387.16,1387.87,312.0
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 14:35:00,1389.47,1389.47,1389.47,1389.47,0.0,1389.47,1389.47,1389.47,1389.47,0.0
2021-06-09 14:40:00,1390.65,1390.78,1389.43,1389.43,1165.0,1390.65,1390.78,1389.43,1389.43,1165.0
2021-06-09 14:45:00,1391.05,1392.14,1387.84,1387.84,1000.0,1391.05,1392.14,1387.84,1387.84,1000.0
2021-06-09 14:50:00,1389.17,1390.31,1389.17,1390.31,300.0,1389.17,1390.31,1389.17,1390.31,300.0
2021-06-09 14:55:00,1391.58,1392.0,1391.21,1392.0,507.0,1391.58,1392.0,1391.21,1392.0,507.0
2021-06-09 15:00:00,1391.94,1391.96,1391.53,1391.54,300.0,1391.94,1391.96,1391.53,1391.54,300.0
2021-06-09 15:05:00,1389.62,1390.59,1389.62,1390.59,500.0,1389.62,1390.59,1389.62,1390.59,500.0
2021-06-09 15:10:00,1390.16,1390.42,1389.86,1389.86,714.0,1390.16,1390.42,1389.86,1389.86,714.0
2021-06-09 15:15:00,1390.37,1390.37,1390.37,1390.37,102.0,1390.37,1390.37,1390.37,1390.37,102.0
2021-06-09 15:20:00,1390.28,1390.37,1389.81,1389.81,300.0,1390.28,1390.37,1389.81,1389.81,300.0
2021-06-09 15:25:00,1390.05,1390.55,1389.5,1389.54,1600.0,1390.05,1390.55,1389.5,1389.54,1600.0
2021-06-09 15:30:00,1389.5,1389.99,1389.5,1389.99,200.0,1389.5,1389.99,1389.5,1389.99,200.0
2021-06-09 15:35:00,1390.08,1390.08,1389.45,1389.72,1179.0,1390.08,1390.08,1389.45,1389.72,1179.0
2021-06-09 15:40:00,1389.78,1389.78,1388.11,1388.46,1286.0,1389.78,1389.78,1388.11,1388.46,1286.0
2021-06-09 15:45:00,1387.91,1387.91,1386.02,1387.83,1913.0,1387.91,1387.91,1386.02,1387.83,1913.0
2021-06-09 15:50:00,1387.54,1387.55,1386.45,1387.13,1604.0,1387.54,1387.55,1386.45,1387.13,1604.0
2021-06-09 15:55:00,1387.61,1388.05,1386.32,1386.86,6216.0,1387.61,1388.05,1386.32,1386.86,6216.0
2021-06-10 09:30:00,1390.24,1390.24,1386.77,1386.77,2105.0,1390.24,1390.24,1386.77,1386.77,2105.0
2021-06-10 09:35:00,1387.12,1392.54,1387.12,1387.65,1000.0,1387.12,1392.54,1387.12,1387.65,1000.0
2021-06-10 09:40:00,1387.65,1387.65,1387.65,1387.65,0.0,1387.65,1387.65,1387.65,1387.65,0.0
2021-06-10 09:45:00,1386.57,1386.57,1385.01,1385.01,200.0,1386.57,1386.57,1385.01,1385.01,200.0
2021-06-10 09:50:00,1386.06,1387.89,1384.45,1384.69,3700.0,1386.06,1387.89,1384.45,1384.69,3700.0
2021-06-10 09:55:00,1384.68,1385.45,1382.94,1384.41,1500.0,1384.68,1385.45,1382.94,1384.41,1500.0
2021-06-10 10:00:00,1387.31,1387.31,1381.59,1382.08,1915.0,1387.31,1387.31,1381.59,1382.08,1915.0
2021-06-10 10:05:00,1383.31,1384.29,1383.31,1383.33,601.0,1383.31,1384.29,1383.31,1383.33,601.0
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 10:15:00,1382.68,1382.68,1382.68,1382.68,0.0,1382.68,1382.68,1382.68,1382.68,0.0
2021-06-10 10:20:00,1382.2,1382.2,1378.08,1381.04,1300.0,1382.2,1382.2,1378.08,1381.04,1300.0
2021-06-10 10:25:00,1379.35,1379.35,1379.35,1379.35,100.0,1379.35,1379.35,1379.35,1379.35,100.0
2021-06-10 10:30:00,1378.26,1378.26,1377.01,1377.01,500.0,1378.26,1378.26,1377.01,1377.01,500.0
2021-06-10 10:35:00,1378.25,1379.71,1377.79,1379.71,800.0,1378.25,1379.71,1377.79,1379.71,800.0
2021-06-10 10:40:00,1379.89,1381.6,1379.89,1380.7,900.0,1379.89,1381.6,1379.89,1380.7,900.0
2021-06-10 10:45:00,1381.53,1381.53,1380.45,1380.45,500.0,1381.53,1381.53,1380.45,1380.45,500.0
2021-06-10 10:50:00,1380.96,1381.24,1380.65,1380.65,300.0,1380.96,1381.24,1380.65,1380.65,300.0
2021-06-10 10:55:00,1379.58,1379.58,1379.1,1379.11,500.0,1379.58,1379.58,1379.1,1379.11,500.0
2021-06-10 11:00:00,1379.11,1379.11,1379.11,1379.11,0.0,1379.11,1379.11,1379.11,1379.11,0.0
2021-06-10 11:05:00,1380.92,1380.92,1379.53,1379.77,500.0,1380.92,1380.92,1379.53,1379.77,500.0
2021-06-10 11:10:00,1380.56,1380.56,1379.3,1379.3,300.0,1380.56,1380.56,1379.3,1379.3,300.0
2021-06-10 11:15:00,1380.64,1380.64,1379.81,1380.29,600.0,1380.64,1380.64,1379.81,1380.29,600.0
2021-06-10 11:20:00,1379.8,1381.36,1379.8,1380.56,400.0,1379.8,1381.36,1379.8,1380.56,400.0
2021-06-10 11:25:00,1380.52,1380.89,1380.1,1380.63,600.0,1380.52,1380.89,1380.1,1380.63,600.0
2021-06-10 11:30:00,1380.21,1381.48,1379.75,1381.24,800.0,1380.21,1381.48,1379.75,1381.24,800.0
2021-06-10 11:35:00,1381.23,1383.11,1380.63,1383.11,1210.0,1381.23,1383.11,1380.63,1383.11,1210.0
2021-06-10 11:40:00,1384.98,1384.98,1384.37,1384.78,404.0,1384.98,1384.98,1384.37,1384.78,404.0
2021-06-10 11:45:00,1384.61,1385.64,1384.61,1385.49,812.0,1384.61,1385.64,1384.61,1385.49,812.0
2021-06-10 11:50:00,1384.54,1384.54,1384.54,1384.54,100.0,1384.54,1384.54,1384.54,1384.54,100.0
2021-06-10 11:55:00,1383.19,1383.59,1383.19,1383.59,200.0,1383.19,1383.59,1383.19,1383.59,200.0
2021-06-10 12:00:00,1382.28,1382.28,1381.04,1381.42,600.0,1382.28,1382.28,1381.04,1381.42,600.0
2021-06-10 12:05:00,1381.24,1382.21,1381.24,1381.39,400.0,1381.24,1382.21,1381.24,1381.39,400.0
2021-06-10 12:10:00,1382.15,1382.16,1381.28,1381.28,600.0,1382.15,1382.16,1381.28,1381.28,600.0
2021-06-10 12:15:00,1381.42,1382.64,1381.42,1381.52,800.0,1381.42,1382.64,1381.42,1381.52,800.0
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 12:25:00,1382.06,1382.06,1382.06,1382.06,0.0,1382.06,1382.06,1382.06,1382.06,0.0
2021-06-10 12:30:00,1381.71,1382.49,1381.06,1382.02,1676.0,1381.71,1382.49,1381.06,1382.02,1676.0
2021-06-10 12:35:00,1382.33,1383.3,1382.14,1382.61,1646.0,1382.33,1383.3,1382.14,1382.61,1646.0
2021-06-10 12:40:00,1382.61,1382.63,1380.91,1382.63,1800.0,1382.61,1382.63,1380.91,1382.63,1800.0
2021-06-10 12:45:00,1381.38,1381.62,1377.99,1377.99,1000.0,1381.38,1381.62,1377.99,1377.99,1000.0
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 12:55:00,1378.49,1378.49,1378.49,1378.49,0.0,1378.49,1378.49,1378.49,1378.49,0.0
2021-06-10 13:00:00,1380.14,1380.31,1378.23,1380.31,800.0,1380.14,1380.31,1378.23,1380.31,800.0
2021-06-10 13:05:00,1380.51,1380.51,1379.79,1380.17,800.0,1380.51,1380.51,1379.79,1380.17,800.0
2021-06-10 13:10:00,1381.14,1381.15,1380.3,1380.47,400.0,1381.14,1381.15,1380.3,1380.47,400.0
2021-06-10 13:15:00,1381.66,1381.66,1379.64,1381.4,500.0,1381.66,1381.66,1379.64,1381.4,500.0
2021-06-10 13:20:00,1380.65,1380.65,1378.72,1378.72,816.0,1380.65,1380.65,1378.72,1378.72,816.0
2021-06-10 13:25:00,1378.59,1379.99,1376.82,1376.82,3605.0,1378.59,1379.99,1376.82,1376.82,3605.0
2021-06-10 13:30:00,1378.2,1378.21,1377.15,1377.15,1600.0,1378.2,1378.21,1377.15,1377.15,1600.0
2021-06-10 13:35:00,1377.8,1378.25,1377.1,1377.1,400.0,1377.8,1378.25,1377.1,1377.1,400.0
2021-06-10 13:40:00,1377.14,1377.14,1377.14,1377.14,100.0,1377.14,1377.14,1377.14,1377.14,100.0
2021-06-10 13:45:00,1377.93,1379.76,1377.82,1377.82,1713.0,1377.93,1379.76,1377.82,1377.82,1713.0
2021-06-10 13:50:00,1378.41,1378.42,1377.87,1377.87,221.0,1378.41,1378.42,1377.87,1377.87,221.0
2021-06-10 13:55:00,1378.57,1378.57,1378.07,1378.07,500.0,1378.57,1378.57,1378.07,1378.07,500.0
2021-06-10 14:00:00,1378.07,1378.07,1378.07,1378.07,0.0,1378.07,1378.07,1378.07,1378.07,0.0
2021-06-10 14:05:00,1378.54,1378.54,1377.43,1377.43,1406.0,1378.54,1378.54,1377.43,1377.43,1406.0
2021-06-10 14:10:00,1377.96,1378.31,1377.41,1377.41,902.0,1377.96,1378.31,1377.41,1377.41,902.0
2021-06-10 14:15:00,1376.75,1376.75,1375.22,1375.22,500.0,1376.75,1376.75,1375.22,1375.22,500.0
2021-06-10 14:20:00,1374.75,1374.75,1374.74,1374.74,200.0,1374.75,1374.75,1374.74,1374.74,200.0
2021-06-10 14:25:00,1374.51,1375.02,1373.54,1373.8,2154.0,1374.51,1375.02,1373.54,1373.8,2154.0
2021-06-10 14:30:00,1374.73,1375.26,1374.72,1375.26,607.0,1374.73,1375.26,1374.72,1375.26,607.0
2021-06-10 14:35:00,1374.51,1374.6,1373.48,1374.07,1429.0,1374.51,1374.6,1373.48,1374.07,1429.0
2021-06-10 14:40:00,1374.69,1374.69,1374.21,1374.21,300.0,1374.69,1374.69,1374.21,1374.21,300.0
2021-06-10 14:45:00,1373.62,1373.62,1371.83,1372.53,805.0,1373.62,1373.62,1371.83,1372.53,805.0
2021-06-10 14:50:00,1372.56,1372.56,1372.28,1372.56,354.0,1372.56,1372.56,1372.28,1372.56,354.0
2021-06-10 14:55:00,1372.25,1372.85,1371.42,1372.31,2308.0,1372.25,1372.85,1371.42,1372.31,2308.0
2021-06-10 15:00:00,1372.33,1372.33,1371.73,1371.83,500.0,1372.33,1372.33,1371.73,1371.83,500.0
2021-06-10 15:05:00,1371.83,1371.99,1371.82,1371.99,500.0,1371.83,1371.99,1371.82,1371.99,500.0
2021-06-10 15:10:00,1372.45,1372.45,1371.64,1371.8,1586.0,1372.45,1372.45,1371.64,1371.8,1586.0
2021-06-10 15:15:00,1372.53,1374.75,1372.52,1374.31,1229.0,1372.53,1374.75,1372.52,1374.31,1229.0
2021-06-10 15:20:00,1374.99,1374.99,1373.38,1373.53,1446.0,1374.99,1374.99,1373.38,1373.53,1446.0
2021-06-10 15:25:00,1373.55,1373.6,1372.23,1373.24,2173.0,1373.55,1373.6,1372.23,1373.24,2173.0
2021-06-10 15:30:00,1373.25,1373.43,1372.89,1373.29,1269.0,1373.25,1373.43,1372.89,1373.29,1269.0
2021-06-10 15:35:00,1372.59,1373.13,1372.04,1372.59,1400.0,1372.59,1373.13,1372.04,1372.59,1400.0
2021-06-10 15:40:00,1372.44,1372.86,1371.15,1371.48,2583.0,1372.44,1372.86,1371.15,1371.48,2583.0
2021-06-10 15:45:00,1371.14,1373.36,1371.14,1373.3,1993.0,1371.14,1373.36,1371.14,1373.3,1993.0
2021-06-10 15:50:00,1373.48,1374.31,1372.1,1374.31,3321.0,1373.48,1374.31,1372.1,1374.31,3321.0
2021-06-10 15:55:00,1373.86,1375.37,1372.57,1374.41,5439.0,1373.86,1375.37,1372.57,1374.41,5439.0
2021-06-11 09:30:00,1378.82,1381.01,1376.22,1381.01,1919.0,1378.82,1381.01,1376.22,1381.01,1919.0
2021-06-11 09:35:00,1381.93,1384.53,1381.93,1384.51,357.0,1381.93,1384.53,1381.93,1384.51,357.0
2021-06-11 09:40:00,1384.51,1384.51,1384.51,1384.51,0.0,1384.51,1384.51,1384.51,1384.51,0.0
2021-06-11 09:45:00,1383.94,1384.13,1382.97,1384.13,600.0,1383.94,1384.13,1382.97,1384.13,600.0
2021-06-11 09:50:00,1382.67,1382.67,1382.65,1382.65,300.0,1382.67,1382.67,1382.65,1382.65,300.0
2021-06-11 09:55:00,1383.96,1383.96,1383.95,1383.96,100.0,1383.96,1383.96,1383.95,1383.96,100.0
2021-06-11 10:00:00,1382.09,1385.09,1382.08,1385.09,400.0,1382.09,1385.09,1382.08,1385.09,400.0
2021-06-11 10:05:00,1384.26,1384.27,1384.26,1384.26,100.0,1384.26,1384.27,1384.26,1384.26,100.0
2021-06-11 10:10:00,1384.61,1384.61,1384.61,1384.61,100.0,1384.61,1384.61,1384.61,1384.61,100.0
2021-06-11 10:15:00,1385.73,1387.43,1385.53,1386.39,700.0,1385.73,1387.43,1385.53,1386.39,700.0
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 10:25:00,1385.08,1385.08,1385.08,1385.08,0.0,1385.08,1385.08,1385.08,1385.08,0.0
2021-06-11 10:30:00,1387.34,1387.34,1387.34,1387.34,100.0,1387.34,1387.34,1387.34,1387.34,100.0
2021-06-11 10:35:00,1388.37,1388.37,1386.64,1387.55,300.0,1388.37,1388.37,1386.64,1387.55,300.0
2021-06-11 10:40:00,1387.89,1388.47,1387.75,1387.97,600.0,1387.89,1388.47,1387.75,1387.97,600.0
2021-06-11 10:45:00,1389.13,1389.69,1389.13,1389.65,467.0,1389.13,1389.69,1389.13,1389.65,467.0
2021-06-11 10:50:00,1389.52,1389.62,1389.52,1389.62,200.0,1389.52,1389.62,1389.52,1389.62,200.0
2021-06-11 10:55:00,1390.53,1392.59,1390.5,1392.59,1200.0,1390.53,1392.59,1390.5,1392.59,1200.0
2021-06-11 11:00:00,1392.59,1392.59,1392.59,1392.59,0.0,1392.59,1392.59,1392.59,1392.59,0.0
2021-06-11 11:05:00,1394.12,1394.74,1394.02,1394.74,600.0,1394.12,1394.74,1394.02,1394.74,600.0
2021-06-11 11:10:00,1392.33,1392.33,1392.0,1392.0,200.0,1392.33,1392.33,1392.0,1392.0,200.0
2021-06-11 11:15:00,1389.73,1390.8,1389.73,1389.75,300.0,1389.73,1390.8,1389.73,1389.75,300.0
2021-06-11 11:20:00,1389.75,1389.75,1389.75,1389.75,0.0,1389.75,1389.75,1389.75,1389.75,0.0
2021-06-11 11:25:00,1389.3,1389.3,1388.47,1388.47,200.0,1389.3,1389.3,1388.47,1388.47,200.0
2021-06-11 11:30:00,1388.25,1390.06,1388.25,1388.84,900.0,1388.25,1390.06,1388.25,1388.84,900.0
2021-06-11 11:35:00,1389.06,1392.17,1387.95,1392.17,915.0,1389.06,1392.17,1387.95,1392.17,915.0
2021-06-11 11:40:00,1390.99,1391.01,1390.99,1391.01,200.0,1390.99,1391.01,1390.99,1391.01,200.0
2021-06-11 11:45:00,1391.03,1391.06,1391.03,1391.06,200.0,1391.03,1391.06,1391.03,1391.06,200.0
2021-06-11 11:50:00,1391.34,1394.06,1391.33,1392.69,500.0,1391.34,1394.06,1391.33,1392.69,500.0
2021-06-11 11:55:00,1392.0,1393.19,1390.67,1390.67,1500.0,1392.0,1393.19,1390.67,1390.67,1500.0
2021-06-11 12:00:00,1390.67,1390.67,1390.67,1390.67,0.0,1390.67,1390.67,1390.67,1390.67,0.0
2021-06-11 12:05:00,1390.24,1390.66,1388.81,1389.0,3874.0,1390.24,1390.66,1388.81,1389.0,3874.0
2021-06-11 12:10:00,1388.82,1389.0,1388.78,1389.0,300.0,1388.82,1389.0,1388.78,1389.0,300.0
2021-06-11 12:15:00,1388.85,1388.85,1388.05,1388.51,1640.0,1388.85,1388.85,1388.05,1388.51,1640.0
2021-06-11 12:20:00,1388.51,1388.51,1388.51,1388.51,100.0,1388.51,1388.51,1388.51,1388.51,100.0
2021-06-11 12:25:00,1388.42,1389.51,1388.42,1389.51,1548.0,1388.42,1389.51,1388.42,1389.51,1548.0
2021-06-11 12:30:00,1388.61,1388.9,1388.4,1388.85,1102.0,1388.61,1388.9,1388.4,1388.85,1102.0
2021-06-11 12:35:00,1387.78,1387.78,1386.41,1386.7,1003.0,1387.78,1387.78,1386.41,1386.7,1003.0
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 12:45:00,1385.36,1385.36,1385.36,1385.36,0.0,1385.36,1385.36,1385.36,1385.36,0.0
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 12:55:00,1387.04,1387.04,1387.04,1387.04,0.0,1387.04,1387.04,1387.04,1387.04,0.0
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 13:05:00,1387.41,1387.41,1387.41,1387.41,0.0,1387.41,1387.41,1387.41,1387.41,0.0
2021-06-11 13:10:00,1388.51,1388.88,1388.43,1388.44,300.0,1388.51,1388.88,1388.43,1388.44,300.0
2021-06-11 13:15:00,1388.41,1388.41,1387.8,1388.08,1200.0,1388.41,1388.41,1387.8,1388.08,1200.0
2021-06-11 13:20:00,1387.99,1387.99,1387.98,1387.99,200.0,1387.99,1387.99,1387.98,1387.99,200.0
2021-06-11 13:25:00,1387.34,1387.34,1386.06,1386.07,1558.0,1387.34,1387.34,1386.06,1386.07,1558.0
2021-06-11 13:30:00,1385.86,1385.86,1385.85,1385.86,100.0,1385.86,1385.86,1385.85,1385.86,100.0
2021-06-11 13:35:00,1386.79,1387.36,1386.73,1387.36,1400.0,1386.79,1387.36,1386.73,1387.36,1400.0
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 13:45:00,1387.96,1387.96,1387.96,1387.96,0.0,1387.96,1387.96,1387.96,1387.96,0.0
2021-06-11 13:50:00,1387.96,1387.96,1387.96,1387.96,0.0,1387.96,1387.96,1387.96,1387.96,0.0
2021-06-11 13:55:00,1390.54,1390.54,1390.22,1390.22,800.0,1390.54,1390.54,1390.22,1390.22,800.0
2021-06-11 14:00:00,1390.03,1390.03,1388.31,1388.52,600.0,1390.03,1390.03,1388.31,1388.52,600.0
2021-06-11 14:05:00,1388.63,1389.76,1388.63,1389.76,500.0,1388.63,1389.76,1388.63,1389.76,500.0
2021-06-11 14:10:00,1388.93,1389.72,1388.93,1389.72,800.0,1388.93,1389.72,1388.93,1389.72,800.0
2021-06-11 14:15:00,1389.72,1389.72,1388.23,1388.23,400.0,1389.72,1389.72,1388.23,1388.23,400.0
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 14:25:00,1389.0,1389.0,1389.0,1389.0,0.0,1389.0,1389.0,1389.0,1389.0,0.0
2021-06-11 14:30:00,1389.12,1389.12,1389.12,1389.12,409.0,1389.12,1389.12,1389.12,1389.12,409.0
2021-06-11 14:35:00,1388.92,1389.0,1388.92,1389.0,263.0,1388.92,1389.0,1388.92,1389.0,263.0
2021-06-11 14:40:00,1388.51,1388.51,1387.09,1387.82,2259.0,1388.51,1388.51,1387.09,1387.82,2259.0
2021-06-11 14:45:00,1388.2,1388.53,1387.79,1387.82,1098.0,1388.2,1388.53,1387.79,1387.82,1098.0
2021-06-11 14:50:00,1387.26,1388.09,1387.26,1388.09,2306.0,1387.26,1388.09,1387.26,1388.09,2306.0
2021-06-11 14:55:00,1388.63,1389.75,1388.63,1389.75,494.0,1388.63,1389.75,1388.63,1389.75,494.0
2021-06-11 15:00:00,1390.41,1390.41,1389.31,1389.87,1100.0,1390.41,1390.41,1389.31,1389.87,1100.0
2021-06-11 15:05:00,1389.47,1393.1,1389.47,1392.47,800.0,1389.47,1393.1,1389.47,1392.47,800.0
2021-06-11 15:10:00,1392.37,1392.37,1392.37,1392.37,100.0,1392.37,1392.37,1392.37,1392.37,100.0
2021-06-11 15:15:00,1392.22,1392.22,1392.22,1392.22,100.0,1392.22,1392.22,1392.22,1392.22,100.0
2021-06-11 15:20:00,1391.04,1391.13,1390.87,1390.88,300.0,1391.04,1391.13,1390.87,1390.88,300.0
2021-06-11 15:25:00,1390.87,1392.48,1390.86,1392.48,200.0,1390.87,1392.48,1390.86,1392.48,200.0
2021-06-11 15:30:00,1393.39,1393.99,1393.39,1393.99,469.0,1393.39,1393.99,1393.39,1393.99,469.0
2021-06-11 15:35:00,1395.66,1395.66,1394.57,1395.36,400.0,1395.66,1395.66,1394.57,1395.36,400.0
2021-06-11 15:40:00,1394.18,1394.55,1393.72,1393.72,808.0,1394.18,1394.55,1393.72,1393.72,808.0
2021-06-11 15:45:00,1394.19,1395.0,1394.09,1394.09,702.0,1394.19,1395.0,1394.09,1394.09,702.0
2021-06-11 15:50:00,1394.32,1394.43,1391.38,1392.85,2258.0,1394.32,1394.43,1391.38,1392.85,2258.0
2021-06-11 15:55:00,1392.86,1394.86,1392.34,1394.45,4571.0,1392.86,1394.86,1392.34,1394.45,4571.0
2021-06-14 09:30:00,1394.77,1399.06,1389.7,1390.27,2698.0,1394.77,1399.06,1389.7,1390.27,2698.0
2021-06-14 09:35:00,1390.27,1390.27,1388.19,1390.2,400.0,1390.27,1390.27,1388.19,1390.2,400.0
2021-06-14 09:40:00,1390.2,1390.2,1390.2,1390.2,0.0,1390.2,1390.2,1390.2,1390.2,0.0
2021-06-14 09:45:00,1383.64,1385.66,1382.57,1383.5,1305.0,1383.64,1385.66,1382.57,1383.5,1305.0
2021-06-14 09:50:00,1385.91,1385.91,1385.91,1385.91,100.0,1385.91,1385.91,1385.91,1385.91,100.0
2021-06-14 09:55:00,1383.17,1383.18,1383.17,1383.17,100.0,1383.17,1383.18,1383.17,1383.17,100.0
2021-06-14 10:00:00,1383.57,1384.79,1383.57,1384.59,400.0,1383.57,1384.79,1383.57,1384.59,400.0
2021-06-14 10:05:00,1382.74,1382.74,1382.74,1382.74,100.0,1382.74,1382.74,1382.74,1382.74,100.0
2021-06-14 10:10:00,1381.0,1381.52,1380.54,1381.52,516.0,1381.0,1381.52,1380.54,1381.52,516.0
2021-06-14 10:15:00,1381.5,1381.5,1381.49,1381.5,100.0,1381.5,1381.5,1381.49,1381.5,100.0
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 10:25:00,1384.87,1384.87,1384.87,1384.87,0.0,1384.87,1384.87,1384.87,1384.87,0.0
2021-06-14 10:30:00,1385.04,1385.2,1384.05,1384.05,400.0,1385.04,1385.2,1384.05,1384.05,400.0
2021-06-14 10:35:00,1384.16,1384.62,1383.5,1384.62,820.0,1384.16,1384.62,1383.5,1384.62,820.0
2021-06-14 10:40:00,1383.85,1383.91,1383.85,1383.91,200.0,1383.85,1383.91,1383.85,1383.91,200.0
2021-06-14 10:45:00,1383.7,1383.94,1383.2,1383.94,429.0,1383.7,1383.94,1383.2,1383.94,429.0
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 10:55:00,1382.12,1382.12,1382.12,1382.12,0.0,1382.12,1382.12,1382.12,1382.12,0.0
2021-06-14 11:00:00,1383.55,1385.51,1383.55,1385.42,800.0,1383.55,1385.51,1383.55,1385.42,800.0
2021-06-14 11:05:00,1384.78,1384.78,1382.63,1382.63,661.0,1384.78,1384.78,1382.63,1382.63,661.0
2021-06-14 11:10:00,1382.46,1382.46,1380.1,1380.96,975.0,1382.46,1382.46,1380.1,1380.96,975.0
2021-06-14 11:15:00,1379.6,1380.37,1378.44,1380.37,600.0,1379.6,1380.37,1378.44,1380.37,600.0
2021-06-14 11:20:00,1379.53,1380.0,1379.53,1379.93,503.0,1379.53,1380.0,1379.53,1379.93,503.0
2021-06-14 11:25:00,1381.32,1381.32,1381.32,1381.32,100.0,1381.32,1381.32,1381.32,1381.32,100.0
2021-06-14 11:30:00,1380.12,1380.12,1380.12,1380.12,100.0,1380.12,1380.12,1380.12,1380.12,100.0
2021-06-14 11:35:00,1381.9,1381.92,1381.06,1381.06,906.0,1381.9,1381.92,1381.06,1381.06,906.0
2021-06-14 11:40:00,1379.66,1379.66,1378.0,1378.0,400.0,1379.66,1379.66,1378.0,1378.0,400.0
2021-06-14 11:45:00,1378.87,1379.42,1378.86,1379.42,600.0,1378.87,1379.42,1378.86,1379.42,600.0
2021-06-14 11:50:00,1379.5,1379.5,1377.17,1377.17,600.0,1379.5,1379.5,1377.17,1377.17,600.0
2021-06-14 11:55:00,1377.45,1378.47,1377.45,1377.46,800.0,1377.45,1378.47,1377.45,1377.46,800.0
2021-06-14 12:00:00,1376.65,1377.89,1376.65,1377.58,900.0,1376.65,1377.89,1376.65,1377.58,900.0
2021-06-14 12:05:00,1377.57,1377.57,1377.57,1377.57,542.0,1377.57,1377.57,1377.57,1377.57,542.0
2021-06-14 12:10:00,1377.94,1378.89,1377.94,1378.89,300.0,1377.94,1378.89,1377.94,1378.89,300.0
2021-06-14 12:15:00,1379.51,1379.62,1377.4,1377.4,1395.0,1379.51,1379.62,1377.4,1377.4,1395.0
2021-06-14 12:20:00,1379.1,1379.1,1378.56,1378.56,343.0,1379.1,1379.1,1378.56,1378.56,343.0
2021-06-14 12:25:00,1378.38,1379.63,1378.38,1379.63,200.0,1378.38,1379.63,1378.38,1379.63,200.0
2021-06-14 12:30:00,1380.16,1380.16,1377.4,1378.47,1141.0,1380.16,1380.16,1377.4,1378.47,1141.0
2021-06-14 12:35:00,1378.21,1378.21,1377.7,1377.92,403.0,1378.21,1378.21,1377.7,1377.92,403.0
2021-06-14 12:40:00,1378.5,1378.83,1378.5,1378.74,506.0,1378.5,1378.83,1378.5,1378.74,506.0
2021-06-14 12:45:00,1379.02,1380.8,1379.01,1380.24,913.0,1379.02,1380.8,1379.01,1380.24,913.0
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 12:55:00,1378.21,1378.21,1378.21,1378.21,0.0,1378.21,1378.21,1378.21,1378.21,0.0
2021-06-14 13:00:00,1378.21,1378.21,1378.21,1378.21,0.0,1378.21,1378.21,1378.21,1378.21,0.0
2021-06-14 13:05:00,1379.35,1379.35,1378.91,1378.91,593.0,1379.35,1379.35,1378.91,1378.91,593.0
2021-06-14 13:10:00,1377.58,1377.58,1376.71,1377.29,500.0,1377.58,1377.58,1376.71,1377.29,500.0
2021-06-14 13:15:00,1376.49,1376.49,1375.27,1376.3,841.0,1376.49,1376.49,1375.27,1376.3,841.0
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 13:25:00,1376.84,1376.84,1376.84,1376.84,0.0,1376.84,1376.84,1376.84,1376.84,0.0
2021-06-14 13:30:00,1376.17,1377.79,1375.2,1377.79,938.0,1376.17,1377.79,1375.2,1377.79,938.0
2021-06-14 13:35:00,1377.0,1377.0,1377.0,1377.0,241.0,1377.0,1377.0,1377.0,1377.0,241.0
2021-06-14 13:40:00,1376.06,1376.35,1376.0,1376.35,300.0,1376.06,1376.35,1376.0,1376.35,300.0
2021-06-14 13:45:00,1376.35,1376.41,1376.1,1376.1,300.0,1376.35,1376.41,1376.1,1376.1,300.0
2021-06-14 13:50:00,1376.5,1376.5,1376.5,1376.5,204.0,1376.5,1376.5,1376.5,1376.5,204.0
2021-06-14 13:55:00,1376.15,1376.15,1374.53,1374.53,700.0,1376.15,1376.15,1374.53,1374.53,700.0
2021-06-14 14:00:00,1375.38,1375.38,1375.37,1375.38,100.0,1375.38,1375.38,1375.37,1375.38,100.0
2021-06-14 14:05:00,1375.55,1375.55,1375.55,1375.55,224.0,1375.55,1375.55,1375.55,1375.55,224.0
2021-06-14 14:10:00,1375.44,1375.44,1375.44,1375.44,100.0,1375.44,1375.44,1375.44,1375.44,100.0
2021-06-14 14:15:00,1375.05,1375.42,1375.05,1375.07,313.0,1375.05,1375.42,1375.05,1375.07,313.0
2021-06-14 14:20:00,1375.4,1376.1,1374.65,1376.1,600.0,1375.4,1376.1,1374.65,1376.1,600.0
2021-06-14 14:25:00,1376.54,1377.01,1376.15,1376.65,612.0,1376.54,1377.01,1376.15,1376.65,612.0
2021-06-14 14:30:00,1376.1,1376.95,1376.1,1376.83,400.0,1376.1,1376.95,1376.1,1376.83,400.0
2021-06-14 14:35:00,1377.57,1377.57,1377.57,1377.57,200.0,1377.57,1377.57,1377.57,1377.57,200.0
2021-06-14 14:40:00,1376.95,1376.95,1376.1,1376.35,500.0,1376.95,1376.95,1376.1,1376.35,500.0
2021-06-14 14:45:00,1377.41,1377.42,1377.41,1377.41,227.0,1377.41,1377.42,1377.41,1377.41,227.0
2021-06-14 14:50:00,1377.26,1377.88,1377.25,1377.88,200.0,1377.26,1377.88,1377.25,1377.88,200.0
2021-06-14 14:55:00,1378.39,1380.68,1378.39,1380.68,921.0,1378.39,1380.68,1378.39,1380.68,921.0
2021-06-14 15:00:00,1380.91,1383.53,1380.91,1381.91,1120.0,1380.91,1383.53,1380.91,1381.91,1120.0
2021-06-14 15:05:00,1382.35,1382.35,1381.68,1382.08,581.0,1382.35,1382.35,1381.68,1382.08,581.0
2021-06-14 15:10:00,1382.02,1382.02,1381.22,1381.22,502.0,1382.02,1382.02,1381.22,1381.22,502.0
2021-06-14 15:15:00,1381.48,1381.48,1381.48,1381.48,100.0,1381.48,1381.48,1381.48,1381.48,100.0
2021-06-14 15:20:00,1381.59,1381.59,1381.45,1381.56,300.0,1381.59,1381.59,1381.45,1381.56,300.0
2021-06-14 15:25:00,1380.98,1382.49,1380.98,1381.99,2212.0,1380.98,1382.49,1380.98,1381.99,2212.0
2021-06-14 15:30:00,1382.46,1385.2,1382.46,1385.2,800.0,1382.46,1385.2,1382.46,1385.2,800.0
2021-06-14 15:35:00,1385.12,1385.35,1384.61,1385.35,300.0,1385.12,1385.35,1384.61,1385.35,300.0
2021-06-14 15:40:00,1384.7,1385.47,1384.7,1385.47,654.0,1384.7,1385.47,1384.7,1385.47,654.0
2021-06-14 15:45:00,1385.85,1387.32,1385.07,1386.23,1702.0,1385.85,1387.32,1385.07,1386.23,1702.0
2021-06-14 15:50:00,1386.62,1387.6,1386.62,1387.58,1100.0,1386.62,1387.6,1386.62,1387.58,1100.0
2021-06-14 15:55:00,1387.38,1388.41,1385.32,1386.74,5170.0,1387.38,1388.41,1385.32,1386.74,5170.0
2021-06-15 09:30:00,1390.14,1391.75,1385.12,1388.54,1773.0,1390.14,1391.75,1385.12,1388.54,1773.0
2021-06-15 09:35:00,1389.55,1390.5,1389.55,1389.68,501.0,1389.55,1390.5,1389.55,1389.68,501.0
2021-06-15 09:40:00,1389.68,1389.68,1389.68,1389.68,0.0,1389.68,1389.68,1389.68,1389.68,0.0
2021-06-15 09:45:00,1379.9,1379.9,1379.9,1379.9,100.0,1379.9,1379.9,1379.9,1379.9,100.0
2021-06-15 09:50:00,1377.04,1377.04,1377.03,1377.03,200.0,1377.04,1377.04,1377.03,1377.03,200.0
2021-06-15 09:55:00,1377.72,1380.59,1377.72,1380.59,400.0,1377.72,1380.59,1377.72,1380.59,400.0
2021-06-15 10:00:00,1382.81,1384.03,1382.81,1384.03,200.0,1382.81,1384.03,1382.81,1384.03,200.0
2021-06-15 10:05:00,1384.44,1386.38,1384.44,1386.38,700.0,1384.44,1386.38,1384.44,1386.38,700.0
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 10:15:00,1386.64,1386.64,1386.64,1386.64,0.0,1386.64,1386.64,1386.64,1386.64,0.0
2021-06-15 10:20:00,1388.27,1391.94,1388.27,1391.94,300.0,1388.27,1391.94,1388.27,1391.94,300.0
2021-06-15 10:25:00,1392.29,1394.51,1391.64,1394.51,452.0,1392.29,1394.51,1391.64,1394.51,452.0
2021-06-15 10:30:00,1394.0,1394.18,1392.77,1392.77,300.0,1394.0,1394.18,1392.77,1392.77,300.0
2021-06-15 10:35:00,1390.64,1390.64,1390.64,1390.64,100.0,1390.64,1390.64,1390.64,1390.64,100.0
2021-06-15 10:40:00,1390.86,1391.06,1390.86,1390.91,300.0,1390.86,1391.06,1390.86,1390.91,300.0
2021-06-15 10:45:00,1388.53,1388.53,1388.33,1388.52,300.0,1388.53,1388.53,1388.33,1388.52,300.0
2021-06-15 10:50:00,1388.24,1392.3,1388.24,1390.58,809.0,1388.24,1392.3,1388.24,1390.58,809.0
2021-06-15 10:55:00,1391.15,1391.32,1391.15,1391.32,207.0,1391.15,1391.32,1391.15,1391.32,207.0
2021-06-15 11:00:00,1391.6,1392.19,1391.6,1392.18,500.0,1391.6,1392.19,1391.6,1392.18,500.0
2021-06-15 11:05:00,1392.54,1392.54,1392.34,1392.35,443.0,1392.54,1392.54,1392.34,1392.35,443.0
2021-06-15 11:10:00,1392.35,1392.35,1392.35,1392.35,0.0,1392.35,1392.35,1392.35,1392.35,0.0
2021-06-15 11:15:00,1392.05,1392.05,1390.68,1390.68,400.0,1392.05,1392.05,1390.68,1390.68,400.0
2021-06-15 11:20:00,1390.72,1392.01,1390.72,1391.45,600.0,1390.72,1392.01,1390.72,1391.45,600.0
2021-06-15 11:25:00,1391.91,1392.72,1391.29,1392.72,400.0,1391.91,1392.72,1391.29,1392.72,400.0
2021-06-15 11:30:00,1391.1,1391.1,1391.09,1391.09,200.0,1391.1,1391.1,1391.09,1391.09,200.0
2021-06-15 11:35:00,1390.38,1392.99,1390.38,1392.5,1151.0,1390.38,1392.99,1390.38,1392.5,1151.0
2021-06-15 11:40:00,1393.03,1394.55,1392.85,1392.87,1008.0,1393.03,1394.55,1392.85,1392.87,1008.0
2021-06-15 11:45:00,1393.81,1393.81,1393.81,1393.81,101.0,1393.81,1393.81,1393.81,1393.81,101.0
2021-06-15 11:50:00,1393.81,1393.81,1393.81,1393.81,0.0,1393.81,1393.81,1393.81,1393.81,0.0
2021-06-15 11:55:00,1393.03,1393.03,1393.03,1393.03,100.0,1393.03,1393.03,1393.03,1393.03,100.0
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 12:05:00,1391.01,1391.01,1391.01,1391.01,0.0,1391.01,1391.01,1391.01,1391.01,0.0
2021-06-15 12:10:00,1390.69,1390.69,1390.69,1390.69,100.0,1390.69,1390.69,1390.69,1390.69,100.0
2021-06-15 12:15:00,1392.29,1393.58,1392.29,1393.58,600.0,1392.29,1393.58,1392.29,1393.58,600.0
2021-06-15 12:20:00,1393.58,1393.58,1393.58,1393.58,0.0,1393.58,1393.58,1393.58,1393.58,0.0
2021-06-15 12:25:00,1394.24,1394.86,1394.24,1394.86,1712.0,1394.24,1394.86,1394.24,1394.86,1712.0
2021-06-15 12:30:00,1395.12,1395.12,1392.69,1392.86,700.0,1395.12,1395.12,1392.69,1392.86,700.0
2021-06-15 12:35:00,1391.36,1391.42,1391.36,1391.42,200.0,1391.36,1391.42,1391.36,1391.42,200.0
2021-06-15 12:40:00,1391.6,1393.81,1391.6,1393.81,202.0,1391.6,1393.81,1391.6,1393.81,202.0
2021-06-15 12:45:00,1393.79,1394.06,1393.79,1394.06,200.0,1393.79,1394.06,1393.79,1394.06,200.0
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 12:55:00,1394.06,1394.06,1394.06,1394.06,0.0,1394.06,1394.06,1394.06,1394.06,0.0
2021-06-15 13:00:00,1393.34,1393.34,1393.34,1393.34,100.0,1393.34,1393.34,1393.34,1393.34,100.0
2021-06-15 13:05:00,1392.44,1392.9,1392.44,1392.74,400.0,1392.44,1392.9,1392.44,1392.74,400.0
2021-06-15 13:10:00,1392.95,1392.95,1392.67,1392.67,200.0,1392.95,1392.95,1392.67,1392.67,200.0
2021-06-15 13:15:00,1392.74,1393.9,1392.74,1393.9,200.0,1392.74,1393.9,1392.74,1393.9,200.0
2021-06-15 13:20:00,1394.98,1394.98,1393.86,1393.86,525.0,1394.98,1394.98,1393.86,1393.86,525.0
2021-06-15 13:25:00,1394.55,1394.84,1394.55,1394.84,300.0,1394.55,1394.84,1394.55,1394.84,300.0
2021-06-15 13:30:00,1394.43,1394.43,1394.43,1394.43,100.0,1394.43,1394.43,1394.43,1394.43,100.0
2021-06-15 13:35:00,1395.06,1395.38,1395.06,1395.38,314.0,1395.06,1395.38,1395.06,1395.38,314.0
2021-06-15 13:40:00,1395.58,1396.01,1395.57,1395.78,318.0,1395.58,1396.01,1395.57,1395.78,318.0
2021-06-15 13:45:00,1395.3,1396.03,1395.3,1396.03,300.0,1395.3,1396.03,1395.3,1396.03,300.0
2021-06-15 13:50:00,1396.03,1396.03,1396.03,1396.03,0.0,1396.03,1396.03,1396.03,1396.03,0.0
2021-06-15 13:55:00,1400.0,1400.0,1398.59,1398.59,503.0,1400.0,1400.0,1398.59,1398.59,503.0
2021-06-15 14:00:00,1400.06,1400.99,1399.12,1399.69,635.0,1400.06,1400.99,1399.12,1399.69,635.0
2021-06-15 14:05:00,1399.53,1400.54,1399.53,1400.1,900.0,1399.53,1400.54,1399.53,1400.1,900.0
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 14:15:00,1398.99,1398.99,1398.99,1398.99,0.0,1398.99,1398.99,1398.99,1398.99,0.0
2021-06-15 14:20:00,1398.99,1398.99,1398.99,1398.99,0.0,1398.99,1398.99,1398.99,1398.99,0.0
2021-06-15 14:25:00,1399.58,1400.0,1398.95,1398.95,1048.0,1399.58,1400.0,1398.95,1398.95,1048.0
2021-06-15 14:30:00,1398.99,1399.68,1398.81,1398.87,500.0,1398.99,1399.68,1398.81,1398.87,500.0
2021-06-15 14:35:00,1400.0,1400.95,1400.0,1400.95,512.0,1400.0,1400.95,1400.0,1400.95,512.0
2021-06-15 14:40:00,1399.53,1399.53,1399.53,1399.53,114.0,1399.53,1399.53,1399.53,1399.53,114.0
2021-06-15 14:45:00,1400.86,1400.86,1400.24,1400.24,310.0,1400.86,1400.86,1400.24,1400.24,310.0
2021-06-15 14:50:00,1400.15,1401.58,1400.15,1400.73,1000.0,1400.15,1401.58,1400.15,1400.73,1000.0
2021-06-15 14:55:00,1401.52,1402.08,1401.37,1401.37,500.0,1401.52,1402.08,1401.37,1401.37,500.0
2021-06-15 15:00:00,1400.97,1402.85,1400.78,1402.85,605.0,1400.97,1402.85,1400.78,1402.85,605.0
2021-06-15 15:05:00,1401.43,1402.58,1401.43,1402.58,421.0,1401.43,1402.58,1401.43,1402.58,421.0
2021-06-15 15:10:00,1403.76,1404.22,1403.55,1404.22,300.0,1403.76,1404.22,1403.55,1404.22,300.0
2021-06-15 15:15:00,1403.5,1403.97,1403.49,1403.8,1200.0,1403.5,1403.97,1403.49,1403.8,1200.0
2021-06-15 15:20:00,1403.51,1403.51,1403.41,1403.41,219.0,1403.51,1403.51,1403.41,1403.41,219.0
2021-06-15 15:25:00,1403.14,1403.15,1403.14,1403.14,100.0,1403.14,1403.15,1403.14,1403.14,100.0
2021-06-15 15:30:00,1403.15,1403.24,1402.6,1402.82,800.0,1403.15,1403.24,1402.6,1402.82,800.0
2021-06-15 15:35:00,1402.37,1402.91,1401.84,1402.53,407.0,1402.37,1402.91,1401.84,1402.53,407.0
2021-06-15 15:40:00,1401.92,1402.12,1401.26,1402.12,500.0,1401.92,1402.12,1401.26,1402.12,500.0
2021-06-15 15:45:00,1401.14,1403.33,1401.14,1402.96,2068.0,1401.14,1403.33,1401.14,1402.96,2068.0
2021-06-15 15:50:00,1403.37,1403.45,1400.05,1401.96,4349.0,1403.37,1403.45,1400.05,1401.96,4349.0
2021-06-15 15:55:00,1402.57,1403.68,1400.13,1403.68,11639.0,1402.57,1403.68,1400.13,1403.68,11639.0
2021-06-16 09:30:00,1398.26,1398.26,1392.27,1392.74,1277.0,1398.26,1398.26,1392.27,1392.74,1277.0
2021-06-16 09:35:00,1397.23,1397.23,1395.88,1395.88,300.0,1397.23,1397.23,1395.88,1395.88,300.0
2021-06-16 09:40:00,1395.88,1395.88,1395.88,1395.88,0.0,1395.88,1395.88,1395.88,1395.88,0.0
2021-06-16 09:45:00,1388.8,1388.8,1388.8,1388.8,288.0,1388.8,1388.8,1388.8,1388.8,288.0
2021-06-16 09:50:00,1385.97,1387.47,1384.0,1386.05,500.0,1385.97,1387.47,1384.0,1386.05,500.0
2021-06-16 09:55:00,1383.97,1392.52,1383.97,1392.52,300.0,1383.97,1392.52,1383.97,1392.52,300.0
2021-06-16 10:00:00,1392.52,1392.52,1392.52,1392.52,0.0,1392.52,1392.52,1392.52,1392.52,0.0
2021-06-16 10:05:00,1394.72,1394.72,1392.85,1392.88,884.0,1394.72,1394.72,1392.85,1392.88,884.0
2021-06-16 10:10:00,1392.0,1392.0,1392.0,1392.0,100.0,1392.0,1392.0,1392.0,1392.0,100.0
2021-06-16 10:15:00,1392.35,1392.35,1392.27,1392.27,200.0,1392.35,1392.35,1392.27,1392.27,200.0
2021-06-16 10:20:00,1392.27,1392.27,1392.27,1392.27,0.0,1392.27,1392.27,1392.27,1392.27,0.0
2021-06-16 10:25:00,1393.65,1395.63,1393.62,1393.62,904.0,1393.65,1395.63,1393.62,1393.62,904.0
2021-06-16 10:30:00,1392.61,1396.37,1392.61,1396.14,1102.0,1392.61,1396.37,1392.61,1396.14,1102.0
2021-06-16 10:35:00,1396.68,1396.68,1396.68,1396.68,100.0,1396.68,1396.68,1396.68,1396.68,100.0
2021-06-16 10:40:00,1395.49,1395.49,1395.49,1395.49,100.0,1395.49,1395.49,1395.49,1395.49,100.0
2021-06-16 10:45:00,1396.3,1396.31,1395.66,1396.2,400.0,1396.3,1396.31,1395.66,1396.2,400.0
2021-06-16 10:50:00,1395.35,1395.35,1395.35,1395.35,100.0,1395.35,1395.35,1395.35,1395.35,100.0
2021-06-16 10:55:00,1397.97,1397.97,1397.83,1397.84,200.0,1397.97,1397.97,1397.83,1397.84,200.0
2021-06-16 11:00:00,1397.7,1397.7,1397.7,1397.7,100.0,1397.7,1397.7,1397.7,1397.7,100.0
2021-06-16 11:05:00,1397.02,1397.12,1397.02,1397.12,207.0,1397.02,1397.12,1397.02,1397.12,207.0
2021-06-16 11:10:00,1395.82,1397.58,1395.82,1397.58,300.0,1395.82,1397.58,1395.82,1397.58,300.0
2021-06-16 11:15:00,1398.92,1400.95,1398.92,1400.26,506.0,1398.92,1400.95,1398.92,1400.26,506.0
2021-06-16 11:20:00,1400.18,1400.68,1400.18,1400.66,300.0,1400.18,1400.68,1400.18,1400.66,300.0
2021-06-16 11:25:00,1401.46,1402.23,1401.46,1402.23,315.0,1401.46,1402.23,1401.46,1402.23,315.0
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 11:35:00,1401.41,1401.41,1401.41,1401.41,0.0,1401.41,1401.41,1401.41,1401.41,0.0
2021-06-16 11:40:00,1398.66,1398.66,1398.65,1398.66,112.0,1398.66,1398.66,1398.65,1398.66,112.0
2021-06-16 11:45:00,1397.98,1399.92,1397.98,1398.41,800.0,1397.98,1399.92,1397.98,1398.41,800.0
2021-06-16 11:50:00,1398.21,1398.21,1397.54,1397.54,235.0,1398.21,1398.21,1397.54,1397.54,235.0
2021-06-16 11:55:00,1398.91,1400.51,1397.64,1400.51,720.0,1398.91,1400.51,1397.64,1400.51,720.0
2021-06-16 12:00:00,1400.49,1401.0,1400.48,1401.0,309.0,1400.49,1401.0,1400.48,1401.0,309.0
2021-06-16 12:05:00,1401.49,1402.52,1401.39,1402.52,400.0,1401.49,1402.52,1401.39,1402.52,400.0
2021-06-16 12:10:00,1402.52,1402.52,1402.52,1402.52,100.0,1402.52,1402.52,1402.52,1402.52,100.0
2021-06-16 12:15:00,1401.45,1401.45,1401.45,1401.45,100.0,1401.45,1401.45,1401.45,1401.45,100.0
2021-06-16 12:20:00,1401.33,1401.71,1401.33,1401.7,696.0,1401.33,1401.71,1401.33,1401.7,696.0
2021-06-16 12:25:00,1401.98,1402.28,1401.98,1402.28,200.0,1401.98,1402.28,1401.98,1402.28,200.0
2021-06-16 12:30:00,1401.24,1401.24,1401.11,1401.19,400.0,1401.24,1401.24,1401.11,1401.19,400.0
2021-06-16 12:35:00,1400.83,1400.83,1400.1,1400.1,200.0,1400.83,1400.83,1400.1,1400.1,200.0
2021-06-16 12:40:00,1399.57,1399.98,1399.57,1399.79,400.0,1399.57,1399.98,1399.57,1399.79,400.0
2021-06-16 12:45:00,1399.66,1399.7,1399.66,1399.7,200.0,1399.66,1399.7,1399.66,1399.7,200.0
2021-06-16 12:50:00,1399.1,1399.1,1398.29,1398.3,200.0,1399.1,1399.1,1398.29,1398.3,200.0
2021-06-16 12:55:00,1399.52,1399.52,1399.52,1399.52,202.0,1399.52,1399.52,1399.52,1399.52,202.0
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 13:05:00,1398.05,1398.05,1398.05,1398.05,0.0,1398.05,1398.05,1398.05,1398.05,0.0
2021-06-16 13:10:00,1396.42,1397.32,1396.42,1397.32,606.0,1396.42,1397.32,1396.42,1397.32,606.0
2021-06-16 13:15:00,1396.44,1397.56,1396.44,1397.49,601.0,1396.44,1397.56,1396.44,1397.49,601.0
2021-06-16 13:20:00,1397.45,1398.23,1397.45,1398.23,200.0,1397.45,1398.23,1397.45,1398.23,200.0
2021-06-16 13:25:00,1396.84,1397.36,1396.19,1396.99,600.0,1396.84,1397.36,1396.19,1396.99,600.0
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 13:35:00,1396.67,1396.67,1396.67,1396.67,0.0,1396.67,1396.67,1396.67,1396.67,0.0
2021-06-16 13:40:00,1396.67,1396.67,1396.67,1396.67,0.0,1396.67,1396.67,1396.67,1396.67,0.0
2021-06-16 13:45:00,1393.74,1393.74,1393.54,1393.54,220.0,1393.74,1393.74,1393.54,1393.54,220.0
2021-06-16 13:50:00,1393.43,1395.0,1392.66,1395.0,518.0,1393.43,1395.0,1392.66,1395.0,518.0
2021-06-16 13:55:00,1394.05,1396.53,1394.05,1395.56,802.0,1394.05,1396.53,1394.05,1395.56,802.0
2021-06-16 14:00:00,1393.4,1394.19,1390.43,1391.43,800.0,1393.4,1394.19,1390.43,1391.43,800.0
2021-06-16 14:05:00,1390.45,1393.78,1390.45,1391.45,800.0,1390.45,1393.78,1390.45,1391.45,800.0
2021-06-16 14:10:00,1391.45,1391.45,1391.45,1391.45,0.0,1391.45,1391.45,1391.45,1391.45,0.0
2021-06-16 14:15:00,1390.22,1390.47,1389.89,1389.89,400.0,1390.22,1390.47,1389.89,1389.89,400.0
2021-06-16 14:20:00,1387.69,1388.53,1387.29,1388.53,906.0,1387.69,1388.53,1387.29,1388.53,906.0
2021-06-16 14:25:00,1388.86,1390.35,1388.16,1390.35,500.0,1388.86,1390.35,1388.16,1390.35,500.0
2021-06-16 14:30:00,1388.97,1390.03,1388.97,1389.92,1049.0,1388.97,1390.03,1388.97,1389.92,1049.0
2021-06-16 14:35:00,1389.85,1393.45,1389.85,1392.48,1210.0,1389.85,1393.45,1389.85,1392.48,1210.0
2021-06-16 14:40:00,1392.88,1392.89,1392.54,1392.54,300.0,1392.88,1392.89,1392.54,1392.54,300.0
2021-06-16 14:45:00,1390.12,1390.97,1389.53,1389.53,505.0,1390.12,1390.97,1389.53,1389.53,505.0
2021-06-16 14:50:00,1388.49,1391.18,1388.49,1391.18,1100.0,1388.49,1391.18,1388.49,1391.18,1100.0
2021-06-16 14:55:00,1390.91,1390.91,1388.68,1389.38,1000.0,1390.91,1390.91,1388.68,1389.38,1000.0
2021-06-16 15:00:00,1389.38,1389.98,1388.57,1389.98,1200.0,1389.38,1389.98,1388.57,1389.98,1200.0
2021-06-16 15:05:00,1391.33,1392.05,1390.92,1392.05,700.0,1391.33,1392.05,1390.92,1392.05,700.0
2021-06-16 15:10:00,1392.05,1392.05,1392.05,1392.05,0.0,1392.05,1392.05,1392.05,1392.05,0.0
2021-06-16 15:15:00,1391.66,1391.66,1390.6,1390.61,620.0,1391.66,1391.66,1390.6,1390.61,620.0
2021-06-16 15:20:00,1392.15,1392.24,1391.31,1391.54,700.0,1392.15,1392.24,1391.31,1391.54,700.0
2021-06-16 15:25:00,1392.5,1392.76,1391.68,1391.68,400.0,1392.5,1392.76,1391.68,1391.68,400.0
2021-06-16 15:30:00,1391.56,1391.99,1390.45,1390.45,600.0,1391.56,1391.99,1390.45,1390.45,600.0
2021-06-16 15:35:00,1390.53,1390.53,1390.34,1390.48,600.0,1390.53,1390.53,1390.34,1390.48,600.0
2021-06-16 15:40:00,1390.86,1391.15,1389.95,1389.95,664.0,1390.86,1391.15,1389.95,1389.95,664.0
2021-06-16 15:45:00,1388.94,1392.76,1388.94,1392.21,1200.0,1388.94,1392.76,1388.94,1392.21,1200.0
2021-06-16 15:50:00,1390.63,1390.63,1390.14,1390.63,400.0,1390.63,1390.63,1390.14,1390.63,400.0
2021-06-16 15:55:00,1390.12,1391.96,1389.43,1389.43,4628.0,1390.12,1391.96,1389.43,1389.43,4628.0
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 09:35:00,1397.16,1397.16,1397.16,1397.16,0.0,1397.16,1397.16,1397.16,1397.16,0.0
2021-06-17 09:40:00,1391.02,1391.02,1388.97,1388.97,300.0,1391.02,1391.02,1388.97,1388.97,300.0
2021-06-17 09:45:00,1385.84,1386.25,1384.05,1384.72,2026.0,1385.84,1386.25,1384.05,1384.72,2026.0
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 09:55:00,1384.72,1384.72,1384.72,1384.72,0.0,1384.72,1384.72,1384.72,1384.72,0.0
2021-06-17 10:00:00,1381.88,1385.01,1381.88,1382.99,300.0,1381.88,1385.01,1381.88,1382.99,300.0
2021-06-17 10:05:00,1384.6,1384.6,1380.5,1381.7,415.0,1384.6,1384.6,1380.5,1381.7,415.0
2021-06-17 10:10:00,1381.04,1381.04,1381.04,1381.04,100.0,1381.04,1381.04,1381.04,1381.04,100.0
2021-06-17 10:15:00,1380.88,1380.88,1380.88,1380.88,100.0,1380.88,1380.88,1380.88,1380.88,100.0
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 10:25:00,1380.88,1380.88,1380.88,1380.88,0.0,1380.88,1380.88,1380.88,1380.88,0.0
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 10:35:00,1382.05,1382.05,1382.05,1382.05,0.0,1382.05,1382.05,1382.05,1382.05,0.0
2021-06-17 10:40:00,1382.32,1383.9,1382.32,1383.4,1127.0,1382.32,1383.9,1382.32,1383.4,1127.0
2021-06-17 10:45:00,1384.31,1385.03,1384.31,1385.03,300.0,1384.31,1385.03,1384.31,1385.03,300.0
2021-06-17 10:50:00,1385.03,1385.03,1385.03,1385.03,0.0,1385.03,1385.03,1385.03,1385.03,0.0
2021-06-17 10:55:00,1384.56,1384.56,1383.44,1383.44,1544.0,1384.56,1384.56,1383.44,1383.44,1544.0
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 11:05:00,1382.94,1382.94,1382.94,1382.94,0.0,1382.94,1382.94,1382.94,1382.94,0.0
2021-06-17 11:10:00,1382.94,1382.94,1382.94,1382.94,0.0,1382.94,1382.94,1382.94,1382.94,0.0
2021-06-17 11:15:00,1381.11,1381.33,1381.01,1381.33,340.0,1381.11,1381.33,1381.01,1381.33,340.0
2021-06-17 11:20:00,1380.2,1380.2,1380.0,1380.03,409.0,1380.2,1380.2,1380.0,1380.03,409.0
2021-06-17 11:25:00,1378.67,1378.67,1376.63,1378.15,611.0,1378.67,1378.67,1376.63,1378.15,611.0
2021-06-17 11:30:00,1377.72,1379.17,1377.72,1379.09,500.0,1377.72,1379.17,1377.72,1379.09,500.0
2021-06-17 11:35:00,1379.8,1379.8,1379.8,1379.8,100.0,1379.8,1379.8,1379.8,1379.8,100.0
2021-06-17 11:40:00,1381.2,1381.34,1379.99,1381.04,2800.0,1381.2,1381.34,1379.99,1381.04,2800.0
2021-06-17 11:45:00,1379.09,1379.16,1379.09,1379.16,200.0,1379.09,1379.16,1379.09,1379.16,200.0
2021-06-17 11:50:00,1378.35,1379.77,1378.34,1379.77,200.0,1378.35,1379.77,1378.34,1379.77,200.0
2021-06-17 11:55:00,1378.15,1378.15,1378.15,1378.15,100.0,1378.15,1378.15,1378.15,1378.15,100.0
2021-06-17 12:00:00,1378.15,1378.15,1378.15,1378.15,0.0,1378.15,1378.15,1378.15,1378.15,0.0
2021-06-17 12:05:00,1377.45,1378.0,1376.0,1376.0,575.0,1377.45,1378.0,1376.0,1376.0,575.0
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 12:15:00,1376.99,1376.99,1376.99,1376.99,0.0,1376.99,1376.99,1376.99,1376.99,0.0
2021-06-17 12:20:00,1375.5,1375.5,1374.99,1375.0,200.0,1375.5,1375.5,1374.99,1375.0,200.0
2021-06-17 12:25:00,1374.13,1376.31,1374.13,1376.31,623.0,1374.13,1376.31,1374.13,1376.31,623.0
2021-06-17 12:30:00,1376.49,1376.49,1376.49,1376.49,110.0,1376.49,1376.49,1376.49,1376.49,110.0
2021-06-17 12:35:00,1378.82,1379.12,1377.35,1377.35,401.0,1378.82,1379.12,1377.35,1377.35,401.0
2021-06-17 12:40:00,1377.57,1379.62,1377.22,1377.4,502.0,1377.57,1379.62,1377.22,1377.4,502.0
2021-06-17 12:45:00,1379.81,1380.22,1379.81,1380.22,200.0,1379.81,1380.22,1379.81,1380.22,200.0
2021-06-17 12:50:00,1379.74,1381.69,1379.24,1381.69,760.0,1379.74,1381.69,1379.24,1381.69,760.0
2021-06-17 12:55:00,1382.27,1382.54,1382.27,1382.54,200.0,1382.27,1382.54,1382.27,1382.54,200.0
2021-06-17 13:00:00,1382.54,1382.54,1382.54,1382.54,0.0,1382.54,1382.54,1382.54,1382.54,0.0
2021-06-17 13:05:00,1383.01,1383.01,1383.01,1383.01,100.0,1383.01,1383.01,1383.01,1383.01,100.0
2021-06-17 13:10:00,1386.94,1386.94,1384.72,1384.72,705.0,1386.94,1386.94,1384.72,1384.72,705.0
2021-06-17 13:15:00,1386.03,1386.03,1385.54,1385.54,200.0,1386.03,1386.03,1385.54,1385.54,200.0
2021-06-17 13:20:00,1385.21,1389.08,1385.21,1389.08,1075.0,1385.21,1389.08,1385.21,1389.08,1075.0
2021-06-17 13:25:00,1388.06,1388.45,1388.05,1388.44,601.0,1388.06,1388.45,1388.05,1388.44,601.0
2021-06-17 13:30:00,1388.47,1388.47,1388.46,1388.47,100.0,1388.47,1388.47,1388.46,1388.47,100.0
2021-06-17 13:35:00,1388.0,1388.0,1388.0,1388.0,100.0,1388.0,1388.0,1388.0,1388.0,100.0
2021-06-17 13:40:00,1388.17,1388.7,1388.17,1388.7,300.0,1388.17,1388.7,1388.17,1388.7,300.0
2021-06-17 13:45:00,1388.27,1388.27,1388.27,1388.27,100.0,1388.27,1388.27,1388.27,1388.27,100.0
2021-06-17 13:50:00,1388.09,1388.09,1388.09,1388.09,100.0,1388.09,1388.09,1388.09,1388.09,100.0
2021-06-17 13:55:00,1388.49,1388.91,1387.05,1387.58,1802.0,1388.49,1388.91,1387.05,1387.58,1802.0
2021-06-17 14:00:00,1387.29,1388.21,1387.29,1388.21,400.0,1387.29,1388.21,1387.29,1388.21,400.0
2021-06-17 14:05:00,1389.5,1390.35,1387.72,1387.72,400.0,1389.5,1390.35,1387.72,1387.72,400.0
2021-06-17 14:10:00,1388.06,1388.98,1388.06,1388.91,400.0,1388.06,1388.98,1388.06,1388.91,400.0
2021-06-17 14:15:00,1387.09,1387.09,1387.09,1387.09,100.0,1387.09,1387.09,1387.09,1387.09,100.0
2021-06-17 14:20:00,1387.72,1388.44,1387.62,1387.62,692.0,1387.72,1388.44,1387.62,1387.62,692.0
2021-06-17 14:25:00,1387.24,1387.24,1386.99,1386.99,200.0,1387.24,1387.24,1386.99,1386.99,200.0
2021-06-17 14:30:00,1387.74,1391.67,1387.68,1388.86,2300.0,1387.74,1391.67,1387.68,1388.86,2300.0
2021-06-17 14:35:00,1387.23,1387.24,1386.57,1386.57,547.0,1387.23,1387.24,1386.57,1386.57,547.0
2021-06-17 14:40:00,1386.32,1386.32,1386.05,1386.05,200.0,1386.32,1386.32,1386.05,1386.05,200.0
2021-06-17 14:45:00,1385.33,1386.23,1385.33,1386.23,600.0,1385.33,1386.23,1385.33,1386.23,600.0
2021-06-17 14:50:00,1386.71,1386.9,1386.41,1386.41,600.0,1386.71,1386.9,1386.41,1386.41,600.0
2021-06-17 14:55:00,1387.78,1387.78,1387.78,1387.78,100.0,1387.78,1387.78,1387.78,1387.78,100.0
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 15:05:00,1389.66,1389.66,1389.66,1389.66,0.0,1389.66,1389.66,1389.66,1389.66,0.0
2021-06-17 15:10:00,1387.82,1387.82,1387.82,1387.82,100.0,1387.82,1387.82,1387.82,1387.82,100.0
2021-06-17 15:15:00,1389.52,1389.52,1388.85,1388.85,300.0,1389.52,1389.52,1388.85,1388.85,300.0
2021-06-17 15:20:00,1388.85,1388.85,1388.85,1388.85,0.0,1388.85,1388.85,1388.85,1388.85,0.0
2021-06-17 15:25:00,1390.6,1391.14,1390.45,1391.14,501.0,1390.6,1391.14,1390.45,1391.14,501.0
2021-06-17 15:30:00,1392.24,1392.95,1390.17,1392.44,1201.0,1392.24,1392.95,1390.17,1392.44,1201.0
2021-06-17 15:35:00,1393.77,1394.21,1392.71,1393.52,800.0,1393.77,1394.21,1392.71,1393.52,800.0
2021-06-17 15:40:00,1393.44,1393.93,1393.44,1393.92,700.0,1393.44,1393.93,1393.44,1393.92,700.0
2021-06-17 15:45:00,1392.75,1395.62,1392.75,1393.83,1004.0,1392.75,1395.62,1392.75,1393.83,1004.0
2021-06-17 15:50:00,1392.53,1396.01,1392.53,1394.03,4596.0,1392.53,1396.01,1392.53,1394.03,4596.0
2021-06-17 15:55:00,1394.33,1394.89,1391.16,1391.16,3997.0,1394.33,1394.89,1391.16,1391.16,3997.0
2021-06-18 09:30:00,1376.77,1381.66,1376.77,1381.66,10795.0,1376.77,1381.66,1376.77,1381.66,10795.0
2021-06-18 09:35:00,1378.7,1381.99,1378.7,1381.99,202.0,1378.7,1381.99,1378.7,1381.99,202.0
2021-06-18 09:40:00,1380.14,1382.46,1377.8,1382.46,1100.0,1380.14,1382.46,1377.8,1382.46,1100.0
2021-06-18 09:45:00,1381.5,1381.84,1381.5,1381.84,400.0,1381.5,1381.84,1381.5,1381.84,400.0
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 09:55:00,1383.03,1383.03,1383.03,1383.03,0.0,1383.03,1383.03,1383.03,1383.03,0.0
2021-06-18 10:00:00,1382.31,1382.49,1380.37,1382.49,1486.0,1382.31,1382.49,1380.37,1382.49,1486.0
2021-06-18 10:05:00,1382.63,1383.77,1382.3,1382.3,413.0,1382.63,1383.77,1382.3,1382.3,413.0
2021-06-18 10:10:00,1382.26,1386.16,1382.26,1386.16,400.0,1382.26,1386.16,1382.26,1386.16,400.0
2021-06-18 10:15:00,1385.5,1386.75,1385.45,1386.75,500.0,1385.5,1386.75,1385.45,1386.75,500.0
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 10:25:00,1386.55,1386.55,1386.55,1386.55,0.0,1386.55,1386.55,1386.55,1386.55,0.0
2021-06-18 10:30:00,1385.85,1388.92,1385.85,1388.92,984.0,1385.85,1388.92,1385.85,1388.92,984.0
2021-06-18 10:35:00,1389.05,1389.53,1388.09,1389.22,589.0,1389.05,1389.53,1388.09,1389.22,589.0
2021-06-18 10:40:00,1388.23,1388.74,1387.98,1388.74,1073.0,1388.23,1388.74,1387.98,1388.74,1073.0
2021-06-18 10:45:00,1388.07,1388.07,1385.74,1386.6,646.0,1388.07,1388.07,1385.74,1386.6,646.0
2021-06-18 10:50:00,1388.58,1389.95,1388.58,1389.95,300.0,1388.58,1389.95,1388.58,1389.95,300.0
2021-06-18 10:55:00,1391.46,1391.47,1386.45,1386.46,1271.0,1391.46,1391.47,1386.45,1386.46,1271.0
2021-06-18 11:00:00,1385.85,1386.61,1385.45,1386.61,900.0,1385.85,1386.61,1385.45,1386.61,900.0
2021-06-18 11:05:00,1386.56,1387.37,1386.24,1386.32,1500.0,1386.56,1387.37,1386.24,1386.32,1500.0
2021-06-18 11:10:00,1385.87,1386.3,1385.87,1386.3,200.0,1385.87,1386.3,1385.87,1386.3,200.0
2021-06-18 11:15:00,1386.66,1386.66,1386.66,1386.66,100.0,1386.66,1386.66,1386.66,1386.66,100.0
2021-06-18 11:20:00,1387.64,1390.02,1387.64,1389.81,920.0,1387.64,1390.02,1387.64,1389.81,920.0
2021-06-18 11:25:00,1390.88,1391.16,1390.88,1391.16,500.0,1390.88,1391.16,1390.88,1391.16,500.0
2021-06-18 11:30:00,1392.22,1392.22,1392.22,1392.22,100.0,1392.22,1392.22,1392.22,1392.22,100.0
2021-06-18 11:35:00,1391.17,1393.27,1390.62,1392.37,1053.0,1391.17,1393.27,1390.62,1392.37,1053.0
2021-06-18 11:40:00,1392.37,1392.37,1392.37,1392.37,0.0,1392.37,1392.37,1392.37,1392.37,0.0
2021-06-18 11:45:00,1393.11,1393.77,1393.11,1393.57,400.0,1393.11,1393.77,1393.11,1393.57,400.0
2021-06-18 11:50:00,1393.46,1393.46,1393.46,1393.46,100.0,1393.46,1393.46,1393.46,1393.46,100.0
2021-06-18 11:55:00,1392.92,1394.83,1392.92,1393.75,1001.0,1392.92,1394.83,1392.92,1393.75,1001.0
2021-06-18 12:00:00,1391.65,1392.21,1391.65,1392.21,200.0,1391.65,1392.21,1391.65,1392.21,200.0
2021-06-18 12:05:00,1391.27,1392.62,1391.27,1392.62,806.0,1391.27,1392.62,1391.27,1392.62,806.0
2021-06-18 12:10:00,1392.01,1393.99,1391.44,1393.98,738.0,1392.01,1393.99,1391.44,1393.98,738.0
2021-06-18 12:15:00,1393.85,1393.85,1393.85,1393.85,100.0,1393.85,1393.85,1393.85,1393.85,100.0
2021-06-18 12:20:00,1393.41,1393.41,1392.94,1392.94,463.0,1393.41,1393.41,1392.94,1392.94,463.0
2021-06-18 12:25:00,1391.91,1393.59,1391.46,1391.52,1262.0,1391.91,1393.59,1391.46,1391.52,1262.0
2021-06-18 12:30:00,1391.7,1391.76,1391.7,1391.75,500.0,1391.7,1391.76,1391.7,1391.75,500.0
2021-06-18 12:35:00,1391.3,1391.3,1390.45,1390.45,710.0,1391.3,1391.3,1390.45,1390.45,710.0
2021-06-18 12:40:00,1390.45,1390.45,1390.45,1390.45,0.0,1390.45,1390.45,1390.45,1390.45,0.0
2021-06-18 12:45:00,1387.0,1387.0,1385.73,1385.74,721.0,1387.0,1387.0,1385.73,1385.74,721.0
2021-06-18 12:50:00,1386.92,1387.54,1386.92,1387.54,400.0,1386.92,1387.54,1386.92,1387.54,400.0
2021-06-18 12:55:00,1386.36,1386.36,1384.14,1385.18,1092.0,1386.36,1386.36,1384.14,1385.18,1092.0
2021-06-18 13:00:00,1385.27,1385.27,1385.27,1385.27,205.0,1385.27,1385.27,1385.27,1385.27,205.0
2021-06-18 13:05:00,1387.22,1387.22,1386.79,1386.79,200.0,1387.22,1387.22,1386.79,1386.79,200.0
2021-06-18 13:10:00,1385.89,1387.92,1385.28,1387.92,841.0,1385.89,1387.92,1385.28,1387.92,841.0
2021-06-18 13:15:00,1389.26,1389.26,1387.27,1387.27,505.0,1389.26,1389.26,1387.27,1387.27,505.0
2021-06-18 13:20:00,1387.89,1387.89,1387.89,1387.89,100.0,1387.89,1387.89,1387.89,1387.89,100.0
2021-06-18 13:25:00,1387.8,1387.8,1386.55,1387.69,1099.0,1387.8,1387.8,1386.55,1387.69,1099.0
2021-06-18 13:30:00,1387.68,1389.41,1387.68,1389.4,300.0,1387.68,1389.41,1387.68,1389.4,300.0
2021-06-18 13:35:00,1389.82,1390.24,1389.78,1390.0,800.0,1389.82,1390.24,1389.78,1390.0,800.0
2021-06-18 13:40:00,1391.0,1391.16,1391.0,1391.0,1600.0,1391.0,1391.16,1391.0,1391.0,1600.0
2021-06-18 13:45:00,1390.0,1390.0,1390.0,1390.0,205.0,1390.0,1390.0,1390.0,1390.0,205.0
2021-06-18 13:50:00,1388.22,1389.06,1388.22,1389.06,500.0,1388.22,1389.06,1388.22,1389.06,500.0
2021-06-18 13:55:00,1390.73,1390.73,1390.72,1390.73,100.0,1390.73,1390.73,1390.72,1390.73,100.0
2021-06-18 14:00:00,1389.84,1392.43,1389.68,1392.42,936.0,1389.84,1392.43,1389.68,1392.42,936.0
2021-06-18 14:05:00,1391.26,1391.9,1391.25,1391.75,779.0,1391.26,1391.9,1391.25,1391.75,779.0
2021-06-18 14:10:00,1391.58,1391.58,1391.57,1391.58,100.0,1391.58,1391.58,1391.57,1391.58,100.0
2021-06-18 14:15:00,1393.73,1397.27,1393.73,1395.54,1314.0,1393.73,1397.27,1393.73,1395.54,1314.0
2021-06-18 14:20:00,1395.57,1398.23,1395.56,1398.23,577.0,1395.57,1398.23,1395.56,1398.23,577.0
2021-06-18 14:25:00,1395.74,1396.31,1395.18,1395.18,539.0,1395.74,1396.31,1395.18,1395.18,539.0
2021-06-18 14:30:00,1395.73,1395.73,1395.44,1395.45,200.0,1395.73,1395.73,1395.44,1395.45,200.0
2021-06-18 14:35:00,1395.56,1395.56,1393.99,1393.99,400.0,1395.56,1395.56,1393.99,1393.99,400.0
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 14:45:00,1392.28,1392.28,1392.28,1392.28,0.0,1392.28,1392.28,1392.28,1392.28,0.0
2021-06-18 14:50:00,1393.48,1394.65,1393.47,1394.65,400.0,1393.48,1394.65,1393.47,1394.65,400.0
2021-06-18 14:55:00,1392.36,1392.36,1391.35,1391.35,300.0,1392.36,1392.36,1391.35,1391.35,300.0
2021-06-18 15:00:00,1392.03,1393.44,1392.01,1393.44,1116.0,1392.03,1393.44,1392.01,1393.44,1116.0
2021-06-18 15:05:00,1393.3,1393.3,1393.29,1393.3,100.0,1393.3,1393.3,1393.29,1393.3,100.0
2021-06-18 15:10:00,1393.45,1395.44,1393.44,1395.44,704.0,1393.45,1395.44,1393.44,1395.44,704.0
2021-06-18 15:15:00,1395.03,1395.58,1394.01,1395.58,1131.0,1395.03,1395.58,1394.01,1395.58,1131.0
2021-06-18 15:20:00,1395.15,1395.62,1393.83,1395.62,732.0,1395.15,1395.62,1393.83,1395.62,732.0
2021-06-18 15:25:00,1395.16,1396.08,1395.16,1396.08,360.0,1395.16,1396.08,1395.16,1396.08,360.0
2021-06-18 15:30:00,1395.92,1396.35,1394.93,1395.17,1898.0,1395.92,1396.35,1394.93,1395.17,1898.0
2021-06-18 15:35:00,1393.89,1393.89,1391.3,1393.49,1107.0,1393.89,1393.89,1391.3,1393.49,1107.0
2021-06-18 15:40:00,1392.85,1392.92,1392.18,1392.87,400.0,1392.85,1392.92,1392.18,1392.87,400.0
2021-06-18 15:45:00,1393.83,1394.77,1389.85,1389.85,1759.0,1393.83,1394.77,1389.85,1389.85,1759.0
2021-06-18 15:50:00,1390.05,1392.78,1388.81,1392.21,2094.0,1390.05,1392.78,1388.81,1392.21,2094.0
2021-06-18 15:55:00,1391.7,1391.7,1386.28,1386.9,15159.0,1391.7,1391.7,1386.28,1386.9,15159.0
2021-06-21 09:30:00,1400.0,1403.33,1399.61,1403.32,2186.0,1400.0,1403.33,1399.61,1403.32,2186.0
2021-06-21 09:35:00,1405.77,1408.52,1405.77,1408.52,300.0,1405.77,1408.52,1405.77,1408.52,300.0
2021-06-21 09:40:00,1408.92,1410.29,1408.92,1410.29,700.0,1408.92,1410.29,1408.92,1410.29,700.0
2021-06-21 09:45:00,1408.89,1411.16,1406.07,1411.15,2129.0,1408.89,1411.16,1406.07,1411.15,2129.0
2021-06-21 09:50:00,1411.41,1411.41,1411.41,1411.41,300.0,1411.41,1411.41,1411.41,1411.41,300.0
2021-06-21 09:55:00,1409.0,1409.0,1406.17,1406.17,310.0,1409.0,1409.0,1406.17,1406.17,310.0
2021-06-21 10:00:00,1405.21,1405.21,1405.03,1405.03,200.0,1405.21,1405.21,1405.03,1405.03,200.0
2021-06-21 10:05:00,1406.32,1406.32,1406.32,1406.32,100.0,1406.32,1406.32,1406.32,1406.32,100.0
2021-06-21 10:10:00,1406.3,1406.91,1405.69,1406.61,432.0,1406.3,1406.91,1405.69,1406.61,432.0
2021-06-21 10:15:00,1409.32,1413.15,1409.32,1413.15,1304.0,1409.32,1413.15,1409.32,1413.15,1304.0
2021-06-21 10:20:00,1414.2,1414.2,1412.86,1413.1,1000.0,1414.2,1414.2,1412.86,1413.1,1000.0
2021-06-21 10:25:00,1413.59,1414.01,1413.53,1413.53,300.0,1413.59,1414.01,1413.53,1413.53,300.0
2021-06-21 10:30:00,1415.57,1416.39,1414.44,1415.64,800.0,1415.57,1416.39,1414.44,1415.64,800.0
2021-06-21 10:35:00,1416.53,1417.34,1416.04,1416.43,600.0,1416.53,1417.34,1416.04,1416.43,600.0
2021-06-21 10:40:00,1415.94,1415.94,1413.05,1414.39,677.0,1415.94,1415.94,1413.05,1414.39,677.0
2021-06-21 10:45:00,1414.65,1415.15,1414.65,1414.83,500.0,1414.65,1415.15,1414.65,1414.83,500.0
2021-06-21 10:50:00,1413.4,1413.41,1411.11,1411.49,300.0,1413.4,1413.41,1411.11,1411.49,300.0
2021-06-21 10:55:00,1413.75,1413.75,1413.75,1413.75,100.0,1413.75,1413.75,1413.75,1413.75,100.0
2021-06-21 11:00:00,1411.68,1412.46,1411.68,1412.46,245.0,1411.68,1412.46,1411.68,1412.46,245.0
2021-06-21 11:05:00,1410.08,1410.08,1410.08,1410.08,100.0,1410.08,1410.08,1410.08,1410.08,100.0
2021-06-21 11:10:00,1412.11,1412.11,1411.09,1411.09,255.0,1412.11,1412.11,1411.09,1411.09,255.0
2021-06-21 11:15:00,1411.16,1411.16,1411.16,1411.16,100.0,1411.16,1411.16,1411.16,1411.16,100.0
2021-06-21 11:20:00,1411.4,1411.4,1411.4,1411.4,100.0,1411.4,1411.4,1411.4,1411.4,100.0
2021-06-21 11:25:00,1414.73,1414.73,1414.73,1414.73,100.0,1414.73,1414.73,1414.73,1414.73,100.0
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 11:35:00,1417.24,1417.24,1417.24,1417.24,0.0,1417.24,1417.24,1417.24,1417.24,0.0
2021-06-21 11:40:00,1418.5,1418.5,1415.43,1416.8,1500.0,1418.5,1418.5,1415.43,1416.8,1500.0
2021-06-21 11:45:00,1416.4,1416.4,1416.38,1416.38,200.0,1416.4,1416.4,1416.38,1416.38,200.0
2021-06-21 11:50:00,1416.03,1416.22,1416.03,1416.22,200.0,1416.03,1416.22,1416.03,1416.22,200.0
2021-06-21 11:55:00,1413.96,1413.96,1413.96,1413.96,100.0,1413.96,1413.96,1413.96,1413.96,100.0
2021-06-21 12:00:00,1413.71,1414.8,1413.71,1414.8,400.0,1413.71,1414.8,1413.71,1414.8,400.0
2021-06-21 12:05:00,1414.28,1414.76,1414.28,1414.76,200.0,1414.28,1414.76,1414.28,1414.76,200.0
2021-06-21 12:10:00,1413.91,1413.91,1413.85,1413.85,220.0,1413.91,1413.91,1413.85,1413.85,220.0
2021-06-21 12:15:00,1414.95,1414.95,1414.32,1414.32,200.0,1414.95,1414.95,1414.32,1414.32,200.0
2021-06-21 12:20:00,1414.32,1414.32,1414.32,1414.32,0.0,1414.32,1414.32,1414.32,1414.32,0.0
2021-06-21 12:25:00,1414.52,1414.52,1413.35,1413.54,800.0,1414.52,1414.52,1413.35,1413.54,800.0
2021-06-21 12:30:00,1413.6,1413.93,1412.58,1412.58,1272.0,1413.6,1413.93,1412.58,1412.58,1272.0
2021-06-21 12:35:00,1411.98,1411.98,1411.98,1411.98,100.0,1411.98,1411.98,1411.98,1411.98,100.0
2021-06-21 12:40:00,1411.36,1411.36,1411.05,1411.05,300.0,1411.36,1411.36,1411.05,1411.05,300.0
2021-06-21 12:45:00,1410.17,1410.17,1409.98,1409.98,300.0,1410.17,1410.17,1409.98,1409.98,300.0
2021-06-21 12:50:00,1409.4,1409.95,1409.4,1409.95,400.0,1409.4,1409.95,1409.4,1409.95,400.0
2021-06-21 12:55:00,1410.19,1410.61,1410.19,1410.61,200.0,1410.19,1410.61,1410.19,1410.61,200.0
2021-06-21 13:00:00,1410.61,1410.61,1410.61,1410.61,300.0,1410.61,1410.61,1410.61,1410.61,300.0
2021-06-21 13:05:00,1410.73,1410.73,1409.74,1409.74,253.0,1410.73,1410.73,1409.74,1409.74,253.0
2021-06-21 13:10:00,1409.62,1410.23,1409.62,1410.23,300.0,1409.62,1410.23,1409.62,1410.23,300.0
2021-06-21 13:15:00,1409.98,1409.98,1409.98,1409.98,100.0,1409.98,1409.98,1409.98,1409.98,100.0
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 13:25:00,1410.71,1410.71,1410.71,1410.71,0.0,1410.71,1410.71,1410.71,1410.71,0.0
2021-06-21 13:30:00,1410.71,1410.71,1410.71,1410.71,0.0,1410.71,1410.71,1410.71,1410.71,0.0
2021-06-21 13:35:00,1410.56,1410.56,1410.17,1410.17,300.0,1410.56,1410.56,1410.17,1410.17,300.0
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 13:45:00,1411.32,1411.32,1411.32,1411.32,0.0,1411.32,1411.32,1411.32,1411.32,0.0
2021-06-21 13:50:00,1411.36,1411.52,1411.36,1411.52,200.0,1411.36,1411.52,1411.36,1411.52,200.0
2021-06-21 13:55:00,1411.37,1411.99,1411.36,1411.99,209.0,1411.37,1411.99,1411.36,1411.99,209.0
2021-06-21 14:00:00,1412.16,1413.25,1412.16,1413.01,600.0,1412.16,1413.25,1412.16,1413.01,600.0
2021-06-21 14:05:00,1412.78,1412.78,1411.25,1411.26,1400.0,1412.78,1412.78,1411.25,1411.26,1400.0
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 14:15:00,1409.77,1409.77,1409.77,1409.77,0.0,1409.77,1409.77,1409.77,1409.77,0.0
2021-06-21 14:20:00,1409.15,1409.15,1408.75,1409.1,500.0,1409.15,1409.15,1408.75,1409.1,500.0
2021-06-21 14:25:00,1409.0,1409.0,1408.48,1408.51,325.0,1409.0,1409.0,1408.48,1408.51,325.0
2021-06-21 14:30:00,1408.51,1408.51,1408.51,1408.51,0.0,1408.51,1408.51,1408.51,1408.51,0.0
2021-06-21 14:35:00,1409.57,1409.57,1409.57,1409.57,100.0,1409.57,1409.57,1409.57,1409.57,100.0
2021-06-21 14:40:00,1411.06,1411.42,1411.06,1411.42,400.0,1411.06,1411.42,1411.06,1411.42,400.0
2021-06-21 14:45:00,1411.49,1411.49,1411.49,1411.49,125.0,1411.49,1411.49,1411.49,1411.49,125.0
2021-06-21 14:50:00,1411.93,1412.83,1411.93,1412.82,500.0,1411.93,1412.83,1411.93,1412.82,500.0
2021-06-21 14:55:00,1413.09,1413.87,1413.09,1413.87,500.0,1413.09,1413.87,1413.09,1413.87,500.0
2021-06-21 15:00:00,1413.64,1414.15,1413.4,1413.4,400.0,1413.64,1414.15,1413.4,1413.4,400.0
2021-06-21 15:05:00,1413.98,1415.29,1413.98,1415.29,701.0,1413.98,1415.29,1413.98,1415.29,701.0
2021-06-21 15:10:00,1415.38,1415.38,1415.33,1415.33,202.0,1415.38,1415.38,1415.33,1415.33,202.0
2021-06-21 15:15:00,1416.03,1416.76,1416.03,1416.65,700.0,1416.03,1416.76,1416.03,1416.65,700.0
2021-06-21 15:20:00,1416.2,1417.82,1416.2,1417.82,400.0,1416.2,1417.82,1416.2,1417.82,400.0
2021-06-21 15:25:00,1418.32,1418.32,1417.93,1418.0,700.0,1418.32,1418.32,1417.93,1418.0,700.0
2021-06-21 15:30:00,1417.6,1417.66,1417.35,1417.65,887.0,1417.6,1417.66,1417.35,1417.65,887.0
2021-06-21 15:35:00,1416.61,1416.7,1415.92,1415.92,300.0,1416.61,1416.7,1415.92,1415.92,300.0
2021-06-21 15:40:00,1415.26,1416.47,1415.23,1415.39,929.0,1415.26,1416.47,1415.23,1415.39,929.0
2021-06-21 15:45:00,1415.0,1415.42,1413.79,1415.41,826.0,1415.0,1415.42,1413.79,1415.41,826.0
2021-06-21 15:50:00,1416.11,1417.91,1415.63,1417.28,1089.0,1416.11,1417.91,1415.63,1417.28,1089.0
2021-06-21 15:55:00,1415.52,1419.59,1415.52,1415.64,3889.0,1415.52,1419.59,1415.52,1415.64,3889.0
2021-06-22 09:30:00,1418.6,1418.6,1414.43,1414.44,1463.0,1418.6,1418.6,1414.43,1414.44,1463.0
2021-06-22 09:35:00,1415.52,1415.52,1411.4,1411.4,630.0,1415.52,1415.52,1411.4,1411.4,630.0
2021-06-22 09:40:00,1411.4,1411.4,1411.4,1411.4,0.0,1411.4,1411.4,1411.4,1411.4,0.0
2021-06-22 09:45:00,1419.28,1419.99,1416.44,1419.9,400.0,1419.28,1419.99,1416.44,1419.9,400.0
2021-06-22 09:50:00,1421.0,1421.26,1421.0,1421.26,200.0,1421.0,1421.26,1421.0,1421.26,200.0
2021-06-22 09:55:00,1421.0,1424.44,1421.0,1424.44,800.0,1421.0,1424.44,1421.0,1424.44,800.0
2021-06-22 10:00:00,1425.75,1427.51,1424.39,1424.39,1085.0,1425.75,1427.51,1424.39,1424.39,1085.0
2021-06-22 10:05:00,1426.0,1426.24,1422.99,1426.24,455.0,1426.0,1426.24,1422.99,1426.24,455.0
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 10:15:00,1426.24,1426.24,1426.24,1426.24,0.0,1426.24,1426.24,1426.24,1426.24,0.0
2021-06-22 10:20:00,1427.51,1428.75,1426.98,1428.75,400.0,1427.51,1428.75,1426.98,1428.75,400.0
2021-06-22 10:25:00,1430.17,1431.29,1429.65,1430.77,1028.0,1430.17,1431.29,1429.65,1430.77,1028.0
2021-06-22 10:30:00,1432.02,1432.02,1431.46,1431.98,300.0,1432.02,1432.02,1431.46,1431.98,300.0
2021-06-22 10:35:00,1431.48,1432.23,1430.59,1432.01,525.0,1431.48,1432.23,1430.59,1432.01,525.0
2021-06-22 10:40:00,1432.99,1433.56,1432.8,1433.56,300.0,1432.99,1433.56,1432.8,1433.56,300.0
2021-06-22 10:45:00,1435.62,1435.62,1435.62,1435.62,100.0,1435.62,1435.62,1435.62,1435.62,100.0
2021-06-22 10:50:00,1436.52,1437.97,1436.39,1437.97,396.0,1436.52,1437.97,1436.39,1437.97,396.0
2021-06-22 10:55:00,1436.75,1436.75,1436.75,1436.75,100.0,1436.75,1436.75,1436.75,1436.75,100.0
2021-06-22 11:00:00,1436.47,1436.47,1435.91,1436.41,985.0,1436.47,1436.47,1435.91,1436.41,985.0
2021-06-22 11:05:00,1436.46,1436.46,1433.76,1435.07,900.0,1436.46,1436.46,1433.76,1435.07,900.0
2021-06-22 11:10:00,1436.46,1436.64,1436.26,1436.45,909.0,1436.46,1436.64,1436.26,1436.45,909.0
2021-06-22 11:15:00,1435.88,1435.88,1435.88,1435.88,200.0,1435.88,1435.88,1435.88,1435.88,200.0
2021-06-22 11:20:00,1434.5,1434.57,1433.15,1433.52,500.0,1434.5,1434.57,1433.15,1433.52,500.0
2021-06-22 11:25:00,1433.51,1433.51,1431.91,1432.23,900.0,1433.51,1433.51,1431.91,1432.23,900.0
2021-06-22 11:30:00,1432.69,1432.69,1432.23,1432.25,300.0,1432.69,1432.69,1432.23,1432.25,300.0
2021-06-22 11:35:00,1431.43,1432.45,1431.42,1432.16,500.0,1431.43,1432.45,1431.42,1432.16,500.0
2021-06-22 11:40:00,1431.74,1431.74,1430.01,1430.02,400.0,1431.74,1431.74,1430.01,1430.02,400.0
2021-06-22 11:45:00,1429.64,1430.85,1429.52,1430.0,900.0,1429.64,1430.85,1429.52,1430.0,900.0
2021-06-22 11:50:00,1428.4,1428.93,1428.4,1428.47,300.0,1428.4,1428.93,1428.4,1428.47,300.0
2021-06-22 11:55:00,1427.62,1427.63,1426.57,1426.57,600.0,1427.62,1427.63,1426.57,1426.57,600.0
2021-06-22 12:00:00,1427.61,1427.61,1426.35,1426.36,701.0,1427.61,1427.61,1426.35,1426.36,701.0
2021-06-22 12:05:00,1429.54,1429.54,1429.54,1429.54,200.0,1429.54,1429.54,1429.54,1429.54,200.0
2021-06-22 12:10:00,1429.31,1429.95,1428.88,1428.88,500.0,1429.31,1429.95,1428.88,1428.88,500.0
2021-06-22 12:15:00,1430.55,1430.57,1429.17,1430.09,700.0,1430.55,1430.57,1429.17,1430.09,700.0
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 12:25:00,1429.46,1429.46,1429.46,1429.46,0.0,1429.46,1429.46,1429.46,1429.46,0.0
2021-06-22 12:30:00,1430.56,1430.56,1430.56,1430.56,100.0,1430.56,1430.56,1430.56,1430.56,100.0
2021-06-22 12:35:00,1429.89,1429.97,1429.89,1429.97,200.0,1429.89,1429.97,1429.89,1429.97,200.0
2021-06-22 12:40:00,1429.7,1429.7,1429.33,1429.34,1100.0,1429.7,1429.7,1429.33,1429.34,1100.0
2021-06-22 12:45:00,1429.22,1429.22,1428.19,1428.19,200.0,1429.22,1429.22,1428.19,1428.19,200.0
2021-06-22 12:50:00,1428.19,1428.19,1428.19,1428.19,0.0,1428.19,1428.19,1428.19,1428.19,0.0
2021-06-22 12:55:00,1429.13,1430.07,1429.12,1429.79,645.0,1429.13,1430.07,1429.12,1429.79,645.0
2021-06-22 13:00:00,1430.41,1430.41,1429.84,1430.24,400.0,1430.41,1430.41,1429.84,1430.24,400.0
2021-06-22 13:05:00,1430.74,1430.74,1429.49,1430.26,600.0,1430.74,1430.74,1429.49,1430.26,600.0
2021-06-22 13:10:00,1430.26,1430.26,1430.26,1430.26,0.0,1430.26,1430.26,1430.26,1430.26,0.0
2021-06-22 13:15:00,1428.85,1429.9,1428.85,1429.78,300.0,1428.85,1429.9,1428.85,1429.78,300.0
2021-06-22 13:20:00,1429.57,1431.38,1429.56,1430.56,607.0,1429.57,1431.38,1429.56,1430.56,607.0
2021-06-22 13:25:00,1431.92,1434.11,1431.55,1432.5,1200.0,1431.92,1434.11,1431.55,1432.5,1200.0
2021-06-22 13:30:00,1432.5,1432.5,1432.5,1432.5,0.0,1432.5,1432.5,1432.5,1432.5,0.0
2021-06-22 13:35:00,1432.75,1434.37,1432.75,1433.86,1342.0,1432.75,1434.37,1432.75,1433.86,1342.0
2021-06-22 13:40:00,1434.72,1434.72,1434.72,1434.72,100.0,1434.72,1434.72,1434.72,1434.72,100.0
2021-06-22 13:45:00,1435.35,1435.35,1435.35,1435.35,100.0,1435.35,1435.35,1435.35,1435.35,100.0
2021-06-22 13:50:00,1435.35,1435.35,1435.35,1435.35,0.0,1435.35,1435.35,1435.35,1435.35,0.0
2021-06-22 13:55:00,1434.85,1434.85,1433.76,1433.77,462.0,1434.85,1434.85,1433.76,1433.77,462.0
2021-06-22 14:00:00,1432.75,1433.41,1431.92,1433.41,700.0,1432.75,1433.41,1431.92,1433.41,700.0
2021-06-22 14:05:00,1432.88,1432.88,1432.65,1432.65,200.0,1432.88,1432.88,1432.65,1432.65,200.0
2021-06-22 14:10:00,1432.26,1432.26,1431.57,1431.57,413.0,1432.26,1432.26,1431.57,1431.57,413.0
2021-06-22 14:15:00,1430.75,1431.01,1430.74,1431.0,964.0,1430.75,1431.01,1430.74,1431.0,964.0
2021-06-22 14:20:00,1431.98,1432.48,1431.65,1432.48,418.0,1431.98,1432.48,1431.65,1432.48,418.0
2021-06-22 14:25:00,1432.45,1433.51,1432.45,1433.51,300.0,1432.45,1433.51,1432.45,1433.51,300.0
2021-06-22 14:30:00,1435.56,1435.79,1435.56,1435.79,200.0,1435.56,1435.79,1435.56,1435.79,200.0
2021-06-22 14:35:00,1435.72,1435.72,1435.72,1435.72,100.0,1435.72,1435.72,1435.72,1435.72,100.0
2021-06-22 14:40:00,1437.44,1437.83,1436.69,1436.69,700.0,1437.44,1437.83,1436.69,1436.69,700.0
2021-06-22 14:45:00,1434.65,1435.63,1434.65,1435.63,400.0,1434.65,1435.63,1434.65,1435.63,400.0
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 14:55:00,1436.13,1436.13,1436.13,1436.13,0.0,1436.13,1436.13,1436.13,1436.13,0.0
2021-06-22 15:00:00,1436.68,1437.18,1436.55,1436.63,1300.0,1436.68,1437.18,1436.55,1436.63,1300.0
2021-06-22 15:05:00,1438.23,1438.23,1436.88,1437.12,714.0,1438.23,1438.23,1436.88,1437.12,714.0
2021-06-22 15:10:00,1437.25,1438.27,1437.25,1438.27,300.0,1437.25,1438.27,1437.25,1438.27,300.0
2021-06-22 15:15:00,1438.05,1438.35,1437.39,1437.95,707.0,1438.05,1438.35,1437.39,1437.95,707.0
2021-06-22 15:20:00,1438.57,1439.81,1438.13,1439.81,1450.0,1438.57,1439.81,1438.13,1439.81,1450.0
2021-06-22 15:25:00,1439.34,1439.52,1438.73,1438.73,400.0,1439.34,1439.52,1438.73,1438.73,400.0
2021-06-22 15:30:00,1439.67,1440.06,1438.59,1438.59,1379.0,1439.67,1440.06,1438.59,1438.59,1379.0
2021-06-22 15:35:00,1439.17,1439.81,1438.82,1439.33,840.0,1439.17,1439.81,1438.82,1439.33,840.0
2021-06-22 15:40:00,1438.13,1439.3,1438.13,1439.0,426.0,1438.13,1439.3,1438.13,1439.0,426.0
2021-06-22 15:45:00,1438.45,1438.45,1437.6,1437.6,558.0,1438.45,1438.45,1437.6,1437.6,558.0
2021-06-22 15:50:00,1437.56,1437.93,1435.92,1437.93,1300.0,1437.56,1437.93,1435.92,1437.93,1300.0
2021-06-22 15:55:00,1437.0,1437.79,1435.01,1435.98,4929.0,1437.0,1437.79,1435.01,1435.98,4929.0
2021-06-23 09:30:00,1436.54,1437.7,1429.66,1429.66,1745.0,1436.54,1437.7,1429.66,1429.66,1745.0
2021-06-23 09:35:00,1426.75,1426.75,1418.26,1419.85,1928.0,1426.75,1426.75,1418.26,1419.85,1928.0
2021-06-23 09:40:00,1418.48,1419.99,1418.48,1419.48,700.0,1418.48,1419.99,1418.48,1419.48,700.0
2021-06-23 09:45:00,1424.28,1425.78,1422.78,1425.12,500.0,1424.28,1425.78,1422.78,1425.12,500.0
2021-06-23 09:50:00,1425.26,1426.2,1421.41,1426.2,4400.0,1425.26,1426.2,1421.41,1426.2,4400.0
2021-06-23 09:55:00,1427.29,1430.67,1427.29,1428.38,605.0,1427.29,1430.67,1427.29,1428.38,605.0
2021-06-23 10:00:00,1426.65,1426.89,1426.65,1426.89,200.0,1426.65,1426.89,1426.65,1426.89,200.0
2021-06-23 10:05:00,1426.59,1427.12,1426.59,1427.12,200.0,1426.59,1427.12,1426.59,1427.12,200.0
2021-06-23 10:10:00,1426.77,1426.77,1426.42,1426.42,300.0,1426.77,1426.77,1426.42,1426.42,300.0
2021-06-23 10:15:00,1430.33,1431.4,1430.28,1430.28,300.0,1430.33,1431.4,1430.28,1430.28,300.0
2021-06-23 10:20:00,1429.16,1430.4,1429.01,1430.4,1103.0,1429.16,1430.4,1429.01,1430.4,1103.0
2021-06-23 10:25:00,1433.25,1433.25,1433.24,1433.25,102.0,1433.25,1433.25,1433.24,1433.25,102.0
2021-06-23 10:30:00,1432.11,1432.11,1432.11,1432.11,100.0,1432.11,1432.11,1432.11,1432.11,100.0
2021-06-23 10:35:00,1432.67,1433.42,1432.67,1433.42,600.0,1432.67,1433.42,1432.67,1433.42,600.0
2021-06-23 10:40:00,1436.88,1436.88,1436.87,1436.88,100.0,1436.88,1436.88,1436.87,1436.88,100.0
2021-06-23 10:45:00,1436.54,1437.08,1436.54,1437.08,200.0,1436.54,1437.08,1436.54,1437.08,200.0
2021-06-23 10:50:00,1437.08,1437.08,1437.08,1437.08,0.0,1437.08,1437.08,1437.08,1437.08,0.0
2021-06-23 10:55:00,1438.01,1440.43,1438.01,1440.43,400.0,1438.01,1440.43,1438.01,1440.43,400.0
2021-06-23 11:00:00,1438.5,1438.5,1436.53,1437.07,400.0,1438.5,1438.5,1436.53,1437.07,400.0
2021-06-23 11:05:00,1437.07,1437.07,1437.05,1437.06,300.0,1437.07,1437.07,1437.05,1437.06,300.0
2021-06-23 11:10:00,1436.51,1436.52,1436.51,1436.51,100.0,1436.51,1436.52,1436.51,1436.51,100.0
2021-06-23 11:15:00,1436.72,1436.72,1436.72,1436.72,100.0,1436.72,1436.72,1436.72,1436.72,100.0
2021-06-23 11:20:00,1436.72,1436.72,1436.72,1436.72,0.0,1436.72,1436.72,1436.72,1436.72,0.0
2021-06-23 11:25:00,1437.35,1437.74,1436.98,1437.74,300.0,1437.35,1437.74,1436.98,1437.74,300.0
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 11:35:00,1437.74,1437.74,1437.74,1437.74,0.0,1437.74,1437.74,1437.74,1437.74,0.0
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 11:45:00,1438.14,1438.14,1438.14,1438.14,0.0,1438.14,1438.14,1438.14,1438.14,0.0
2021-06-23 11:50:00,1437.36,1437.36,1437.36,1437.36,100.0,1437.36,1437.36,1437.36,1437.36,100.0
2021-06-23 11:55:00,1437.48,1439.65,1437.48,1439.65,400.0,1437.48,1439.65,1437.48,1439.65,400.0
2021-06-23 12:00:00,1439.52,1439.9,1439.33,1439.9,600.0,1439.52,1439.9,1439.33,1439.9,600.0
2021-06-23 12:05:00,1442.08,1445.71,1442.08,1443.31,1200.0,1442.08,1445.71,1442.08,1443.31,1200.0
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 12:15:00,1443.31,1443.31,1443.31,1443.31,0.0,1443.31,1443.31,1443.31,1443.31,0.0
2021-06-23 12:20:00,1441.67,1442.65,1441.45,1442.65,300.0,1441.67,1442.65,1441.45,1442.65,300.0
2021-06-23 12:25:00,1442.93,1442.93,1441.28,1441.64,727.0,1442.93,1442.93,1441.28,1441.64,727.0
2021-06-23 12:30:00,1444.18,1444.18,1444.18,1444.18,100.0,1444.18,1444.18,1444.18,1444.18,100.0
2021-06-23 12:35:00,1444.92,1444.92,1444.11,1444.11,200.0,1444.92,1444.92,1444.11,1444.11,200.0
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 12:45:00,1442.73,1442.73,1442.73,1442.73,0.0,1442.73,1442.73,1442.73,1442.73,0.0
2021-06-23 12:50:00,1442.23,1442.23,1441.37,1441.37,300.0,1442.23,1442.23,1441.37,1441.37,300.0
2021-06-23 12:55:00,1443.01,1443.01,1443.01,1443.01,100.0,1443.01,1443.01,1443.01,1443.01,100.0
2021-06-23 13:00:00,1442.69,1442.69,1442.0,1442.42,500.0,1442.69,1442.69,1442.0,1442.42,500.0
2021-06-23 13:05:00,1443.45,1443.45,1443.45,1443.45,300.0,1443.45,1443.45,1443.45,1443.45,300.0
2021-06-23 13:10:00,1443.49,1445.57,1443.48,1445.57,819.0,1443.49,1445.57,1443.48,1445.57,819.0
2021-06-23 13:15:00,1445.37,1447.08,1445.15,1447.08,1166.0,1445.37,1447.08,1445.15,1447.08,1166.0
2021-06-23 13:20:00,1446.26,1446.56,1445.45,1445.45,820.0,1446.26,1446.56,1445.45,1445.45,820.0
2021-06-23 13:25:00,1444.44,1444.44,1444.44,1444.44,100.0,1444.44,1444.44,1444.44,1444.44,100.0
2021-06-23 13:30:00,1446.37,1446.42,1446.36,1446.38,300.0,1446.37,1446.42,1446.36,1446.38,300.0
2021-06-23 13:35:00,1447.32,1448.69,1447.32,1448.69,961.0,1447.32,1448.69,1447.32,1448.69,961.0
2021-06-23 13:40:00,1447.33,1447.35,1446.38,1446.95,800.0,1447.33,1447.35,1446.38,1446.95,800.0
2021-06-23 13:45:00,1447.43,1447.43,1447.43,1447.43,100.0,1447.43,1447.43,1447.43,1447.43,100.0
2021-06-23 13:50:00,1446.97,1448.01,1446.97,1447.75,523.0,1446.97,1448.01,1446.97,1447.75,523.0
2021-06-23 13:55:00,1448.36,1448.36,1447.77,1447.77,536.0,1448.36,1448.36,1447.77,1447.77,536.0
2021-06-23 14:00:00,1446.53,1446.64,1446.53,1446.53,436.0,1446.53,1446.64,1446.53,1446.53,436.0
2021-06-23 14:05:00,1445.78,1445.78,1445.78,1445.78,325.0,1445.78,1445.78,1445.78,1445.78,325.0
2021-06-23 14:10:00,1446.76,1446.76,1446.76,1446.76,100.0,1446.76,1446.76,1446.76,1446.76,100.0
2021-06-23 14:15:00,1446.37,1446.37,1446.36,1446.37,200.0,1446.37,1446.37,1446.36,1446.37,200.0
2021-06-23 14:20:00,1446.85,1446.9,1446.85,1446.9,200.0,1446.85,1446.9,1446.85,1446.9,200.0
2021-06-23 14:25:00,1446.74,1449.17,1446.74,1448.7,1100.0,1446.74,1449.17,1446.74,1448.7,1100.0
2021-06-23 14:30:00,1448.84,1448.84,1447.84,1447.94,500.0,1448.84,1448.84,1447.84,1447.94,500.0
2021-06-23 14:35:00,1447.84,1448.15,1447.27,1447.88,777.0,1447.84,1448.15,1447.27,1447.88,777.0
2021-06-23 14:40:00,1447.87,1447.87,1446.79,1447.19,810.0,1447.87,1447.87,1446.79,1447.19,810.0
2021-06-23 14:45:00,1449.37,1449.39,1449.37,1449.39,200.0,1449.37,1449.39,1449.37,1449.39,200.0
2021-06-23 14:50:00,1449.19,1449.54,1449.08,1449.08,526.0,1449.19,1449.54,1449.08,1449.08,526.0
2021-06-23 14:55:00,1448.99,1449.95,1448.77,1449.92,702.0,1448.99,1449.95,1448.77,1449.92,702.0
2021-06-23 15:00:00,1449.57,1449.57,1449.56,1449.57,200.0,1449.57,1449.57,1449.56,1449.57,200.0
2021-06-23 15:05:00,1449.82,1449.91,1448.81,1448.81,300.0,1449.82,1449.91,1448.81,1448.81,300.0
2021-06-23 15:10:00,1448.77,1449.31,1448.69,1448.91,926.0,1448.77,1449.31,1448.69,1448.91,926.0
2021-06-23 15:15:00,1447.23,1447.23,1445.73,1445.74,550.0,1447.23,1447.23,1445.73,1445.74,550.0
2021-06-23 15:20:00,1447.1,1447.92,1447.1,1447.33,927.0,1447.1,1447.92,1447.1,1447.33,927.0
2021-06-23 15:25:00,1447.66,1447.66,1446.95,1447.35,501.0,1447.66,1447.66,1446.95,1447.35,501.0
2021-06-23 15:30:00,1446.99,1447.84,1446.99,1447.45,748.0,1446.99,1447.84,1446.99,1447.45,748.0
2021-06-23 15:35:00,1447.02,1447.78,1447.02,1447.78,300.0,1447.02,1447.78,1447.02,1447.78,300.0
2021-06-23 15:40:00,1447.11,1447.2,1445.66,1445.66,885.0,1447.11,1447.2,1445.66,1445.66,885.0
2021-06-23 15:45:00,1445.9,1445.9,1443.89,1443.89,400.0,1445.9,1445.9,1443.89,1443.89,400.0
2021-06-23 15:50:00,1443.0,1443.99,1442.31,1443.99,2949.0,1443.0,1443.99,1442.31,1443.99,2949.0
2021-06-23 15:55:00,1443.24,1445.15,1442.89,1444.57,9301.0,1443.24,1445.15,1442.89,1444.57,9301.0
2021-06-24 09:30:00,1447.2,1447.2,1445.43,1445.43,1090.0,1447.2,1447.2,1445.43,1445.43,1090.0
2021-06-24 09:35:00,1447.0,1449.79,1441.83,1443.62,5983.0,1447.0,1449.79,1441.83,1443.62,5983.0
2021-06-24 09:40:00,1446.0,1449.1,1446.0,1449.09,700.0,1446.0,1449.1,1446.0,1449.09,700.0
2021-06-24 09:45:00,1451.77,1451.77,1451.76,1451.77,1000.0,1451.77,1451.77,1451.76,1451.77,1000.0
2021-06-24 09:50:00,1450.22,1450.22,1448.06,1448.07,2733.0,1450.22,1450.22,1448.06,1448.07,2733.0
2021-06-24 09:55:00,1449.53,1450.0,1449.12,1449.57,500.0,1449.53,1450.0,1449.12,1449.57,500.0
2021-06-24 10:00:00,1449.29,1451.62,1448.76,1451.62,1443.0,1449.29,1451.62,1448.76,1451.62,1443.0
2021-06-24 10:05:00,1450.22,1451.94,1449.57,1451.03,650.0,1450.22,1451.94,1449.57,1451.03,650.0
2021-06-24 10:10:00,1450.51,1450.51,1449.16,1449.74,1112.0,1450.51,1450.51,1449.16,1449.74,1112.0
2021-06-24 10:15:00,1448.47,1449.98,1448.0,1449.98,500.0,1448.47,1449.98,1448.0,1449.98,500.0
2021-06-24 10:20:00,1449.37,1449.37,1448.86,1448.86,300.0,1449.37,1449.37,1448.86,1448.86,300.0
2021-06-24 10:25:00,1449.51,1452.0,1449.51,1452.0,200.0,1449.51,1452.0,1449.51,1452.0,200.0
2021-06-24 10:30:00,1452.0,1454.69,1452.0,1453.24,474.0,1452.0,1454.69,1452.0,1453.24,474.0
2021-06-24 10:35:00,1451.71,1451.71,1450.8,1451.06,319.0,1451.71,1451.71,1450.8,1451.06,319.0
2021-06-24 10:40:00,1451.66,1451.66,1450.32,1450.32,200.0,1451.66,1451.66,1450.32,1450.32,200.0
2021-06-24 10:45:00,1450.44,1450.44,1450.44,1450.44,195.0,1450.44,1450.44,1450.44,1450.44,195.0
2021-06-24 10:50:00,1449.38,1449.38,1449.12,1449.13,200.0,1449.38,1449.38,1449.12,1449.13,200.0
2021-06-24 10:55:00,1449.04,1451.3,1448.64,1451.3,1100.0,1449.04,1451.3,1448.64,1451.3,1100.0
2021-06-24 11:00:00,1451.67,1453.84,1451.63,1452.06,700.0,1451.67,1453.84,1451.63,1452.06,700.0
2021-06-24 11:05:00,1452.16,1452.42,1451.51,1452.41,838.0,1452.16,1452.42,1451.51,1452.41,838.0
2021-06-24 11:10:00,1452.89,1452.89,1452.89,1452.89,100.0,1452.89,1452.89,1452.89,1452.89,100.0
2021-06-24 11:15:00,1451.74,1451.74,1449.98,1449.98,500.0,1451.74,1451.74,1449.98,1449.98,500.0
2021-06-24 11:20:00,1451.77,1452.32,1451.77,1452.32,200.0,1451.77,1452.32,1451.77,1452.32,200.0
2021-06-24 11:25:00,1451.97,1451.97,1447.96,1449.91,3971.0,1451.97,1451.97,1447.96,1449.91,3971.0
2021-06-24 11:30:00,1452.7,1452.7,1451.92,1452.66,300.0,1452.7,1452.7,1451.92,1452.66,300.0
2021-06-24 11:35:00,1452.11,1452.11,1449.7,1449.71,300.0,1452.11,1452.11,1449.7,1449.71,300.0
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 11:45:00,1450.83,1450.83,1450.83,1450.83,0.0,1450.83,1450.83,1450.83,1450.83,0.0
2021-06-24 11:50:00,1450.83,1450.83,1450.83,1450.83,0.0,1450.83,1450.83,1450.83,1450.83,0.0
2021-06-24 11:55:00,1450.68,1450.68,1450.67,1450.68,100.0,1450.68,1450.68,1450.67,1450.68,100.0
2021-06-24 12:00:00,1449.01,1449.01,1449.0,1449.01,100.0,1449.01,1449.01,1449.0,1449.01,100.0
2021-06-24 12:05:00,1448.26,1448.26,1445.43,1445.43,500.0,1448.26,1448.26,1445.43,1445.43,500.0
2021-06-24 12:10:00,1447.18,1447.18,1447.18,1447.18,100.0,1447.18,1447.18,1447.18,1447.18,100.0
2021-06-24 12:15:00,1446.52,1447.47,1446.52,1447.47,200.0,1446.52,1447.47,1446.52,1447.47,200.0
2021-06-24 12:20:00,1449.16,1449.36,1449.15,1449.18,592.0,1449.16,1449.36,1449.15,1449.18,592.0
2021-06-24 12:25:00,1449.54,1450.46,1449.17,1450.46,1357.0,1449.54,1450.46,1449.17,1450.46,1357.0
2021-06-24 12:30:00,1450.4,1451.63,1450.31,1451.63,714.0,1450.4,1451.63,1450.31,1451.63,714.0
2021-06-24 12:35:00,1452.59,1452.59,1450.3,1451.53,3339.0,1452.59,1452.59,1450.3,1451.53,3339.0
2021-06-24 12:40:00,1452.27,1452.75,1451.22,1452.75,1709.0,1452.27,1452.75,1451.22,1452.75,1709.0
2021-06-24 12:45:00,1453.65,1454.35,1453.55,1453.55,400.0,1453.65,1454.35,1453.55,1453.55,400.0
2021-06-24 12:50:00,1456.07,1457.2,1456.07,1457.2,700.0,1456.07,1457.2,1456.07,1457.2,700.0
2021-06-24 12:55:00,1457.2,1457.21,1457.2,1457.21,300.0,1457.2,1457.21,1457.2,1457.21,300.0
2021-06-24 13:00:00,1458.95,1458.95,1458.95,1458.95,100.0,1458.95,1458.95,1458.95,1458.95,100.0
2021-06-24 13:05:00,1458.13,1458.13,1458.13,1458.13,200.0,1458.13,1458.13,1458.13,1458.13,200.0
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 13:15:00,1456.3,1456.3,1456.3,1456.3,0.0,1456.3,1456.3,1456.3,1456.3,0.0
2021-06-24 13:20:00,1456.3,1456.98,1455.95,1456.98,634.0,1456.3,1456.98,1455.95,1456.98,634.0
2021-06-24 13:25:00,1454.17,1454.17,1454.11,1454.11,418.0,1454.17,1454.17,1454.11,1454.11,418.0
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 13:35:00,1452.86,1452.86,1452.86,1452.86,0.0,1452.86,1452.86,1452.86,1452.86,0.0
2021-06-24 13:40:00,1454.12,1454.12,1454.11,1454.11,216.0,1454.12,1454.12,1454.11,1454.11,216.0
2021-06-24 13:45:00,1455.18,1455.18,1455.01,1455.01,400.0,1455.18,1455.18,1455.01,1455.01,400.0
2021-06-24 13:50:00,1455.82,1457.98,1455.81,1457.98,200.0,1455.82,1457.98,1455.81,1457.98,200.0
2021-06-24 13:55:00,1457.97,1459.08,1456.65,1458.65,900.0,1457.97,1459.08,1456.65,1458.65,900.0
2021-06-24 14:00:00,1457.54,1457.54,1455.74,1456.76,400.0,1457.54,1457.54,1455.74,1456.76,400.0
2021-06-24 14:05:00,1456.84,1456.93,1456.84,1456.93,200.0,1456.84,1456.93,1456.84,1456.93,200.0
2021-06-24 14:10:00,1457.23,1457.33,1455.62,1456.32,978.0,1457.23,1457.33,1455.62,1456.32,978.0
2021-06-24 14:15:00,1455.34,1455.63,1455.34,1455.63,400.0,1455.34,1455.63,1455.34,1455.63,400.0
2021-06-24 14:20:00,1455.63,1455.63,1455.63,1455.63,0.0,1455.63,1455.63,1455.63,1455.63,0.0
2021-06-24 14:25:00,1455.64,1456.99,1455.64,1456.98,226.0,1455.64,1456.99,1455.64,1456.98,226.0
2021-06-24 14:30:00,1457.83,1458.64,1457.66,1458.1,1127.0,1457.83,1458.64,1457.66,1458.1,1127.0
2021-06-24 14:35:00,1457.4,1457.4,1453.02,1453.02,1100.0,1457.4,1457.4,1453.02,1453.02,1100.0
2021-06-24 14:40:00,1453.02,1453.06,1453.02,1453.06,252.0,1453.02,1453.06,1453.02,1453.06,252.0
2021-06-24 14:45:00,1453.06,1455.52,1453.01,1455.52,1076.0,1453.06,1455.52,1453.01,1455.52,1076.0
2021-06-24 14:50:00,1456.61,1459.18,1456.61,1459.18,1226.0,1456.61,1459.18,1456.61,1459.18,1226.0
2021-06-24 14:55:00,1458.99,1459.55,1458.11,1459.0,1000.0,1458.99,1459.55,1458.11,1459.0,1000.0
2021-06-24 15:00:00,1459.08,1459.08,1458.26,1458.26,200.0,1459.08,1459.08,1458.26,1458.26,200.0
2021-06-24 15:05:00,1458.18,1458.18,1456.5,1457.96,700.0,1458.18,1458.18,1456.5,1457.96,700.0
2021-06-24 15:10:00,1456.89,1456.89,1455.96,1455.97,500.0,1456.89,1456.89,1455.96,1455.97,500.0
2021-06-24 15:15:00,1456.4,1457.52,1455.58,1457.52,700.0,1456.4,1457.52,1455.58,1457.52,700.0
2021-06-24 15:20:00,1455.82,1456.88,1455.82,1456.29,711.0,1455.82,1456.88,1455.82,1456.29,711.0
2021-06-24 15:25:00,1456.44,1457.74,1456.43,1456.56,1041.0,1456.44,1457.74,1456.43,1456.56,1041.0
2021-06-24 15:30:00,1457.43,1457.43,1456.93,1456.93,300.0,1457.43,1457.43,1456.93,1456.93,300.0
2021-06-24 15:35:00,1456.91,1457.51,1456.07,1456.96,1950.0,1456.91,1457.51,1456.07,1456.96,1950.0
2021-06-24 15:40:00,1456.74,1456.95,1456.14,1456.14,827.0,1456.74,1456.95,1456.14,1456.14,827.0
2021-06-24 15:45:00,1455.92,1455.92,1453.2,1454.13,1914.0,1455.92,1455.92,1453.2,1454.13,1914.0
2021-06-24 15:50:00,1454.29,1456.42,1454.24,1455.18,2115.0,1454.29,1456.42,1454.24,1455.18,2115.0
2021-06-24 15:55:00,1455.79,1456.43,1452.81,1454.59,8576.0,1455.79,1456.43,1452.81,1454.59,8576.0
2021-06-25 09:30:00,1454.87,1465.39,1454.55,1463.2,5227.0,1454.87,1465.39,1454.55,1463.2,5227.0
2021-06-25 09:35:00,1460.43,1466.43,1459.42,1464.02,12400.0,1460.43,1466.43,1459.42,1464.02,12400.0
2021-06-25 09:40:00,1464.03,1470.26,1459.77,1462.89,1977.0,1464.03,1470.26,1459.77,1462.89,1977.0
2021-06-25 09:45:00,1461.83,1467.39,1461.83,1463.04,667.0,1461.83,1467.39,1461.83,1463.04,667.0
2021-06-25 09:50:00,1468.71,1471.95,1468.71,1471.85,1429.0,1468.71,1471.95,1468.71,1471.85,1429.0
2021-06-25 09:55:00,1470.0,1471.24,1468.8,1468.8,900.0,1470.0,1471.24,1468.8,1468.8,900.0
2021-06-25 10:00:00,1469.16,1473.54,1469.16,1472.58,1430.0,1469.16,1473.54,1469.16,1472.58,1430.0
2021-06-25 10:05:00,1471.29,1472.61,1470.0,1470.0,800.0,1471.29,1472.61,1470.0,1470.0,800.0
2021-06-25 10:10:00,1470.49,1471.95,1470.0,1470.0,1023.0,1470.49,1471.95,1470.0,1470.0,1023.0
2021-06-25 10:15:00,1469.47,1469.47,1465.37,1465.88,500.0,1469.47,1469.47,1465.37,1465.88,500.0
2021-06-25 10:20:00,1467.69,1467.69,1467.28,1467.28,200.0,1467.69,1467.69,1467.28,1467.28,200.0
2021-06-25 10:25:00,1467.45,1467.54,1465.78,1467.54,800.0,1467.45,1467.54,1465.78,1467.54,800.0
2021-06-25 10:30:00,1464.59,1464.59,1464.59,1464.59,100.0,1464.59,1464.59,1464.59,1464.59,100.0
2021-06-25 10:35:00,1465.8,1466.77,1465.8,1466.77,510.0,1465.8,1466.77,1465.8,1466.77,510.0
2021-06-25 10:40:00,1467.0,1467.0,1467.0,1467.0,103.0,1467.0,1467.0,1467.0,1467.0,103.0
2021-06-25 10:45:00,1466.86,1467.77,1466.83,1467.77,508.0,1466.86,1467.77,1466.83,1467.77,508.0
2021-06-25 10:50:00,1468.01,1468.98,1466.66,1467.0,1392.0,1468.01,1468.98,1466.66,1467.0,1392.0
2021-06-25 10:55:00,1466.14,1467.42,1466.03,1467.42,1200.0,1466.14,1467.42,1466.03,1467.42,1200.0
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 11:05:00,1466.03,1466.03,1466.03,1466.03,0.0,1466.03,1466.03,1466.03,1466.03,0.0
2021-06-25 11:10:00,1465.5,1465.5,1465.5,1465.5,100.0,1465.5,1465.5,1465.5,1465.5,100.0
2021-06-25 11:15:00,1467.64,1467.83,1467.64,1467.83,747.0,1467.64,1467.83,1467.64,1467.83,747.0
2021-06-25 11:20:00,1466.7,1466.7,1466.7,1466.7,100.0,1466.7,1466.7,1466.7,1466.7,100.0
2021-06-25 11:25:00,1468.05,1468.2,1467.36,1467.36,6100.0,1468.05,1468.2,1467.36,1467.36,6100.0
2021-06-25 11:30:00,1467.36,1467.36,1467.36,1467.36,0.0,1467.36,1467.36,1467.36,1467.36,0.0
2021-06-25 11:35:00,1466.49,1466.49,1465.05,1465.05,355.0,1466.49,1466.49,1465.05,1465.05,355.0
2021-06-25 11:40:00,1467.36,1467.36,1467.36,1467.36,100.0,1467.36,1467.36,1467.36,1467.36,100.0
2021-06-25 11:45:00,1467.33,1467.33,1467.19,1467.19,200.0,1467.33,1467.33,1467.19,1467.19,200.0
2021-06-25 11:50:00,1467.03,1467.03,1467.03,1467.03,200.0,1467.03,1467.03,1467.03,1467.03,200.0
2021-06-25 11:55:00,1467.9,1467.9,1465.65,1465.65,300.0,1467.9,1467.9,1465.65,1465.65,300.0
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 12:05:00,1467.89,1467.89,1467.89,1467.89,0.0,1467.89,1467.89,1467.89,1467.89,0.0
2021-06-25 12:10:00,1468.0,1468.0,1467.65,1467.65,200.0,1468.0,1468.0,1467.65,1467.65,200.0
2021-06-25 12:15:00,1468.65,1470.12,1468.65,1470.11,500.0,1468.65,1470.12,1468.65,1470.11,500.0
2021-06-25 12:20:00,1470.97,1470.97,1470.97,1470.97,100.0,1470.97,1470.97,1470.97,1470.97,100.0
2021-06-25 12:25:00,1473.92,1473.92,1472.71,1473.03,522.0,1473.92,1473.92,1472.71,1473.03,522.0
2021-06-25 12:30:00,1473.31,1473.85,1473.31,1473.6,500.0,1473.31,1473.85,1473.31,1473.6,500.0
2021-06-25 12:35:00,1473.65,1473.97,1472.74,1472.74,466.0,1473.65,1473.97,1472.74,1472.74,466.0
2021-06-25 12:40:00,1473.65,1473.65,1469.49,1471.57,1036.0,1473.65,1473.65,1469.49,1471.57,1036.0
2021-06-25 12:45:00,1471.03,1472.92,1471.03,1472.92,562.0,1471.03,1472.92,1471.03,1472.92,562.0
2021-06-25 12:50:00,1473.12,1473.74,1472.56,1472.56,581.0,1473.12,1473.74,1472.56,1472.56,581.0
2021-06-25 12:55:00,1472.57,1474.17,1472.57,1474.17,1134.0,1472.57,1474.17,1472.57,1474.17,1134.0
2021-06-25 13:00:00,1474.17,1474.17,1473.14,1473.14,300.0,1474.17,1474.17,1473.14,1473.14,300.0
2021-06-25 13:05:00,1473.88,1473.88,1473.88,1473.88,204.0,1473.88,1473.88,1473.88,1473.88,204.0
2021-06-25 13:10:00,1474.23,1474.34,1474.22,1474.33,700.0,1474.23,1474.34,1474.22,1474.33,700.0
2021-06-25 13:15:00,1474.79,1476.37,1474.75,1475.46,3227.0,1474.79,1476.37,1474.75,1475.46,3227.0
2021-06-25 13:20:00,1474.6,1475.24,1473.63,1473.63,1526.0,1474.6,1475.24,1473.63,1473.63,1526.0
2021-06-25 13:25:00,1474.11,1474.11,1471.99,1471.99,900.0,1474.11,1474.11,1471.99,1471.99,900.0
2021-06-25 13:30:00,1471.83,1471.97,1471.83,1471.97,855.0,1471.83,1471.97,1471.83,1471.97,855.0
2021-06-25 13:35:00,1472.61,1476.38,1472.61,1475.47,1801.0,1472.61,1476.38,1472.61,1475.47,1801.0
2021-06-25 13:40:00,1475.89,1475.89,1474.98,1475.37,610.0,1475.89,1475.89,1474.98,1475.37,610.0
2021-06-25 13:45:00,1476.18,1476.84,1475.71,1475.71,1088.0,1476.18,1476.84,1475.71,1475.71,1088.0
2021-06-25 13:50:00,1475.04,1475.21,1475.04,1475.21,300.0,1475.04,1475.21,1475.04,1475.21,300.0
2021-06-25 13:55:00,1475.24,1475.24,1475.24,1475.24,100.0,1475.24,1475.24,1475.24,1475.24,100.0
2021-06-25 14:00:00,1475.22,1477.0,1475.21,1476.59,1131.0,1475.22,1477.0,1475.21,1476.59,1131.0
2021-06-25 14:05:00,1476.59,1476.59,1474.86,1474.86,304.0,1476.59,1476.59,1474.86,1474.86,304.0
2021-06-25 14:10:00,1474.86,1474.86,1474.47,1474.47,626.0,1474.86,1474.86,1474.47,1474.47,626.0
2021-06-25 14:15:00,1473.72,1474.44,1473.72,1474.2,967.0,1473.72,1474.44,1473.72,1474.2,967.0
2021-06-25 14:20:00,1474.26,1474.37,1471.8,1472.8,976.0,1474.26,1474.37,1471.8,1472.8,976.0
2021-06-25 14:25:00,1471.58,1471.64,1471.58,1471.64,489.0,1471.58,1471.64,1471.58,1471.64,489.0
2021-06-25 14:30:00,1472.08,1472.56,1472.08,1472.56,220.0,1472.08,1472.56,1472.08,1472.56,220.0
2021-06-25 14:35:00,1472.78,1473.39,1472.56,1472.98,675.0,1472.78,1473.39,1472.56,1472.98,675.0
2021-06-25 14:40:00,1474.06,1475.4,1474.06,1475.4,1005.0,1474.06,1475.4,1474.06,1475.4,1005.0
2021-06-25 14:45:00,1476.06,1476.99,1476.06,1476.99,405.0,1476.06,1476.99,1476.06,1476.99,405.0
2021-06-25 14:50:00,1476.08,1476.08,1475.66,1475.94,891.0,1476.08,1476.08,1475.66,1475.94,891.0
2021-06-25 14:55:00,1475.4,1476.82,1475.4,1476.82,848.0,1475.4,1476.82,1475.4,1476.82,848.0
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 15:05:00,1475.57,1475.57,1475.57,1475.57,0.0,1475.57,1475.57,1475.57,1475.57,0.0
2021-06-25 15:10:00,1478.7,1478.77,1478.69,1478.69,600.0,1478.7,1478.77,1478.69,1478.69,600.0
2021-06-25 15:15:00,1479.68,1480.0,1479.68,1480.0,328.0,1479.68,1480.0,1479.68,1480.0,328.0
2021-06-25 15:20:00,1480.0,1480.24,1476.87,1477.03,1758.0,1480.0,1480.24,1476.87,1477.03,1758.0
2021-06-25 15:25:00,1477.64,1477.64,1477.64,1477.64,100.0,1477.64,1477.64,1477.64,1477.64,100.0
2021-06-25 15:30:00,1477.34,1477.74,1474.81,1474.81,1200.0,1477.34,1477.74,1474.81,1474.81,1200.0
2021-06-25 15:35:00,1475.33,1477.51,1475.33,1476.2,827.0,1475.33,1477.51,1475.33,1476.2,827.0
2021-06-25 15:40:00,1475.8,1475.8,1474.47,1474.47,721.0,1475.8,1475.8,1474.47,1474.47,721.0
2021-06-25 15:45:00,1474.3,1475.4,1473.05,1474.11,1070.0,1474.3,1475.4,1473.05,1474.11,1070.0
2021-06-25 15:50:00,1475.42,1482.26,1475.37,1482.26,11201.0,1475.42,1482.26,1475.37,1482.26,11201.0
2021-06-25 15:55:00,1480.43,1486.21,1478.19,1479.28,16835.0,1480.43,1486.21,1478.19,1479.28,16835.0
2021-06-28 09:30:00,1479.21,1491.19,1477.38,1478.66,2695.0,1479.21,1491.19,1477.38,1478.66,2695.0
2021-06-28 09:35:00,1479.79,1481.01,1476.62,1476.62,900.0,1479.79,1481.01,1476.62,1476.62,900.0
2021-06-28 09:40:00,1475.05,1479.36,1472.31,1479.36,1600.0,1475.05,1479.36,1472.31,1479.36,1600.0
2021-06-28 09:45:00,1477.34,1483.67,1476.86,1478.5,1795.0,1477.34,1483.67,1476.86,1478.5,1795.0
2021-06-28 09:50:00,1479.86,1484.81,1479.38,1484.64,1848.0,1479.86,1484.81,1479.38,1484.64,1848.0
2021-06-28 09:55:00,1485.42,1494.32,1485.42,1491.08,1800.0,1485.42,1494.32,1485.42,1491.08,1800.0
2021-06-28 10:00:00,1489.37,1489.37,1485.23,1485.78,769.0,1489.37,1489.37,1485.23,1485.78,769.0
2021-06-28 10:05:00,1486.1,1486.1,1483.92,1484.59,701.0,1486.1,1486.1,1483.92,1484.59,701.0
2021-06-28 10:10:00,1483.39,1483.39,1482.78,1482.78,657.0,1483.39,1483.39,1482.78,1482.78,657.0
2021-06-28 10:15:00,1482.73,1486.97,1481.74,1486.97,1310.0,1482.73,1486.97,1481.74,1486.97,1310.0
2021-06-28 10:20:00,1487.86,1490.72,1487.86,1489.18,1900.0,1487.86,1490.72,1487.86,1489.18,1900.0
2021-06-28 10:25:00,1489.18,1490.11,1488.86,1490.11,507.0,1489.18,1490.11,1488.86,1490.11,507.0
2021-06-28 10:30:00,1490.1,1491.16,1488.0,1488.0,900.0,1490.1,1491.16,1488.0,1488.0,900.0
2021-06-28 10:35:00,1486.97,1487.31,1486.97,1487.29,400.0,1486.97,1487.31,1486.97,1487.29,400.0
2021-06-28 10:40:00,1487.6,1487.6,1487.21,1487.21,238.0,1487.6,1487.6,1487.21,1487.21,238.0
2021-06-28 10:45:00,1487.59,1490.27,1487.08,1488.46,605.0,1487.59,1490.27,1487.08,1488.46,605.0
2021-06-28 10:50:00,1488.6,1488.6,1487.61,1487.61,300.0,1488.6,1488.6,1487.61,1487.61,300.0
2021-06-28 10:55:00,1488.15,1491.43,1487.64,1491.43,600.0,1488.15,1491.43,1487.64,1491.43,600.0
2021-06-28 11:00:00,1489.1,1489.1,1489.1,1489.1,100.0,1489.1,1489.1,1489.1,1489.1,100.0
2021-06-28 11:05:00,1488.24,1492.77,1488.24,1492.77,800.0,1488.24,1492.77,1488.24,1492.77,800.0
2021-06-28 11:10:00,1491.57,1491.57,1490.86,1490.86,416.0,1491.57,1491.57,1490.86,1490.86,416.0
2021-06-28 11:15:00,1490.7,1490.7,1489.21,1490.38,1005.0,1490.7,1490.7,1489.21,1490.38,1005.0
2021-06-28 11:20:00,1491.96,1492.85,1491.29,1492.47,1100.0,1491.96,1492.85,1491.29,1492.47,1100.0
2021-06-28 11:25:00,1492.47,1493.73,1490.61,1492.79,1000.0,1492.47,1493.73,1490.61,1492.79,1000.0
2021-06-28 11:30:00,1493.44,1494.24,1493.44,1493.95,649.0,1493.44,1494.24,1493.44,1493.95,649.0
2021-06-28 11:35:00,1494.81,1496.17,1494.75,1496.17,862.0,1494.81,1496.17,1494.75,1496.17,862.0
2021-06-28 11:40:00,1495.65,1496.09,1495.17,1495.17,700.0,1495.65,1496.09,1495.17,1495.17,700.0
2021-06-28 11:45:00,1495.73,1495.74,1495.57,1495.58,300.0,1495.73,1495.74,1495.57,1495.58,300.0
2021-06-28 11:50:00,1495.77,1495.77,1495.02,1495.02,301.0,1495.77,1495.77,1495.02,1495.02,301.0
2021-06-28 11:55:00,1494.83,1494.83,1494.83,1494.83,100.0,1494.83,1494.83,1494.83,1494.83,100.0
2021-06-28 12:00:00,1496.67,1498.28,1496.67,1498.28,300.0,1496.67,1498.28,1496.67,1498.28,300.0
2021-06-28 12:05:00,1496.96,1496.97,1495.77,1496.12,634.0,1496.96,1496.97,1495.77,1496.12,634.0
2021-06-28 12:10:00,1496.11,1496.11,1495.48,1495.48,200.0,1496.11,1496.11,1495.48,1495.48,200.0
2021-06-28 12:15:00,1497.19,1497.31,1497.19,1497.31,300.0,1497.19,1497.31,1497.19,1497.31,300.0
2021-06-28 12:20:00,1495.02,1495.02,1494.14,1494.96,700.0,1495.02,1495.02,1494.14,1494.96,700.0
2021-06-28 12:25:00,1494.93,1494.93,1494.93,1494.93,400.0,1494.93,1494.93,1494.93,1494.93,400.0
2021-06-28 12:30:00,1495.0,1495.49,1494.76,1494.77,2906.0,1495.0,1495.49,1494.76,1494.77,2906.0
2021-06-28 12:35:00,1494.77,1495.65,1493.25,1493.25,2300.0,1494.77,1495.65,1493.25,1493.25,2300.0
2021-06-28 12:40:00,1492.01,1492.24,1492.0,1492.13,500.0,1492.01,1492.24,1492.0,1492.13,500.0
2021-06-28 12:45:00,1491.34,1491.53,1489.36,1489.36,755.0,1491.34,1491.53,1489.36,1489.36,755.0
2021-06-28 12:50:00,1489.96,1490.23,1489.35,1490.23,600.0,1489.96,1490.23,1489.35,1490.23,600.0
2021-06-28 12:55:00,1489.4,1489.77,1488.68,1488.68,518.0,1489.4,1489.77,1488.68,1488.68,518.0
2021-06-28 13:00:00,1488.0,1490.49,1488.0,1490.49,300.0,1488.0,1490.49,1488.0,1490.49,300.0
2021-06-28 13:05:00,1489.38,1489.86,1488.63,1488.63,500.0,1489.38,1489.86,1488.63,1488.63,500.0
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 13:15:00,1489.75,1489.75,1489.75,1489.75,0.0,1489.75,1489.75,1489.75,1489.75,0.0
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 13:25:00,1490.79,1490.79,1490.79,1490.79,0.0,1490.79,1490.79,1490.79,1490.79,0.0
2021-06-28 13:30:00,1490.6,1490.65,1490.56,1490.65,300.0,1490.6,1490.65,1490.56,1490.65,300.0
2021-06-28 13:35:00,1491.4,1493.4,1491.4,1492.1,1332.0,1491.4,1493.4,1491.4,1492.1,1332.0
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 13:45:00,1493.25,1493.25,1493.25,1493.25,0.0,1493.25,1493.25,1493.25,1493.25,0.0
2021-06-28 13:50:00,1492.21,1494.19,1492.04,1494.19,6862.0,1492.21,1494.19,1492.04,1494.19,6862.0
2021-06-28 13:55:00,1492.39,1493.08,1491.94,1492.17,1660.0,1492.39,1493.08,1491.94,1492.17,1660.0
2021-06-28 14:00:00,1493.24,1494.29,1492.86,1493.46,6717.0,1493.24,1494.29,1492.86,1493.46,6717.0
2021-06-28 14:05:00,1493.32,1493.32,1493.31,1493.32,100.0,1493.32,1493.32,1493.31,1493.32,100.0
2021-06-28 14:10:00,1495.12,1495.12,1495.12,1495.12,241.0,1495.12,1495.12,1495.12,1495.12,241.0
2021-06-28 14:15:00,1495.48,1496.3,1495.48,1496.29,252.0,1495.48,1496.3,1495.48,1496.29,252.0
2021-06-28 14:20:00,1498.44,1498.44,1496.0,1496.0,300.0,1498.44,1498.44,1496.0,1496.0,300.0
2021-06-28 14:25:00,1496.0,1496.4,1495.97,1496.27,602.0,1496.0,1496.4,1495.97,1496.27,602.0
2021-06-28 14:30:00,1495.66,1495.66,1495.66,1495.66,100.0,1495.66,1495.66,1495.66,1495.66,100.0
2021-06-28 14:35:00,1497.07,1497.07,1496.28,1496.28,500.0,1497.07,1497.07,1496.28,1496.28,500.0
2021-06-28 14:40:00,1496.28,1496.42,1496.01,1496.41,311.0,1496.28,1496.42,1496.01,1496.41,311.0
2021-06-28 14:45:00,1496.41,1496.41,1494.89,1495.35,1300.0,1496.41,1496.41,1494.89,1495.35,1300.0
2021-06-28 14:50:00,1493.39,1494.6,1493.39,1494.6,600.0,1493.39,1494.6,1493.39,1494.6,600.0
2021-06-28 14:55:00,1495.55,1496.05,1494.59,1496.05,700.0,1495.55,1496.05,1494.59,1496.05,700.0
2021-06-28 15:00:00,1496.05,1496.05,1494.4,1494.41,803.0,1496.05,1496.05,1494.4,1494.41,803.0
2021-06-28 15:05:00,1493.55,1494.34,1493.54,1494.34,400.0,1493.55,1494.34,1493.54,1494.34,400.0
2021-06-28 15:10:00,1493.74,1498.08,1493.74,1498.08,303.0,1493.74,1498.08,1493.74,1498.08,303.0
2021-06-28 15:15:00,1496.88,1496.88,1494.06,1495.11,700.0,1496.88,1496.88,1494.06,1495.11,700.0
2021-06-28 15:20:00,1495.34,1495.34,1495.2,1495.2,200.0,1495.34,1495.34,1495.2,1495.2,200.0
2021-06-28 15:25:00,1496.68,1496.96,1496.68,1496.95,531.0,1496.68,1496.96,1496.68,1496.95,531.0
2021-06-28 15:30:00,1497.04,1497.64,1496.8,1496.99,832.0,1497.04,1497.64,1496.8,1496.99,832.0
2021-06-28 15:35:00,1497.13,1497.13,1496.83,1497.03,502.0,1497.13,1497.13,1496.83,1497.03,502.0
2021-06-28 15:40:00,1495.91,1495.91,1495.67,1495.73,548.0,1495.91,1495.91,1495.67,1495.73,548.0
2021-06-28 15:45:00,1495.92,1495.92,1495.03,1495.88,715.0,1495.92,1495.92,1495.03,1495.88,715.0
2021-06-28 15:50:00,1495.98,1497.0,1495.58,1495.9,1400.0,1495.98,1497.0,1495.58,1495.9,1400.0
2021-06-28 15:55:00,1495.45,1497.38,1494.51,1496.31,2651.0,1495.45,1497.38,1494.51,1496.31,2651.0
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 09:35:00,1495.0,1495.0,1495.0,1495.0,0.0,1495.0,1495.0,1495.0,1495.0,0.0
2021-06-29 09:40:00,1495.05,1495.05,1495.05,1495.05,100.0,1495.05,1495.05,1495.05,1495.05,100.0
2021-06-29 09:45:00,1496.97,1496.97,1496.97,1496.97,198.0,1496.97,1496.97,1496.97,1496.97,198.0
2021-06-29 09:50:00,1497.7,1501.21,1496.99,1496.99,600.0,1497.7,1501.21,1496.99,1496.99,600.0
2021-06-29 09:55:00,1498.65,1498.65,1498.65,1498.65,100.0,1498.65,1498.65,1498.65,1498.65,100.0
2021-06-29 10:00:00,1498.75,1500.0,1498.75,1499.41,1100.0,1498.75,1500.0,1498.75,1499.41,1100.0
2021-06-29 10:05:00,1500.4,1500.4,1500.4,1500.4,200.0,1500.4,1500.4,1500.4,1500.4,200.0
2021-06-29 10:10:00,1501.43,1502.77,1501.42,1502.77,300.0,1501.43,1502.77,1501.42,1502.77,300.0
2021-06-29 10:15:00,1500.9,1501.82,1500.9,1501.82,200.0,1500.9,1501.82,1500.9,1501.82,200.0
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 10:25:00,1499.74,1499.74,1499.74,1499.74,0.0,1499.74,1499.74,1499.74,1499.74,0.0
2021-06-29 10:30:00,1499.6,1500.89,1499.29,1500.44,558.0,1499.6,1500.89,1499.29,1500.44,558.0
2021-06-29 10:35:00,1500.01,1501.09,1500.01,1500.42,500.0,1500.01,1501.09,1500.01,1500.42,500.0
2021-06-29 10:40:00,1498.82,1498.82,1498.82,1498.82,200.0,1498.82,1498.82,1498.82,1498.82,200.0
2021-06-29 10:45:00,1498.26,1498.26,1498.01,1498.12,671.0,1498.26,1498.26,1498.01,1498.12,671.0
2021-06-29 10:50:00,1498.98,1499.13,1498.88,1498.88,700.0,1498.98,1499.13,1498.88,1498.88,700.0
2021-06-29 10:55:00,1499.71,1500.0,1498.49,1498.49,1197.0,1499.71,1500.0,1498.49,1498.49,1197.0
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 11:05:00,1497.72,1497.72,1497.72,1497.72,0.0,1497.72,1497.72,1497.72,1497.72,0.0
2021-06-29 11:10:00,1497.72,1497.72,1497.72,1497.72,0.0,1497.72,1497.72,1497.72,1497.72,0.0
2021-06-29 11:15:00,1498.3,1498.3,1496.91,1496.91,402.0,1498.3,1498.3,1496.91,1496.91,402.0
2021-06-29 11:20:00,1498.19,1498.19,1498.19,1498.19,100.0,1498.19,1498.19,1498.19,1498.19,100.0
2021-06-29 11:25:00,1497.51,1497.51,1497.51,1497.51,100.0,1497.51,1497.51,1497.51,1497.51,100.0
2021-06-29 11:30:00,1497.33,1497.33,1497.24,1497.24,200.0,1497.33,1497.33,1497.24,1497.24,200.0
2021-06-29 11:35:00,1496.76,1496.9,1496.76,1496.89,200.0,1496.76,1496.9,1496.76,1496.89,200.0
2021-06-29 11:40:00,1497.44,1497.44,1497.24,1497.29,600.0,1497.44,1497.44,1497.24,1497.29,600.0
2021-06-29 11:45:00,1498.24,1501.0,1498.24,1501.0,368.0,1498.24,1501.0,1498.24,1501.0,368.0
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 11:55:00,1500.56,1500.56,1500.56,1500.56,0.0,1500.56,1500.56,1500.56,1500.56,0.0
2021-06-29 12:00:00,1501.12,1501.19,1500.52,1500.53,300.0,1501.12,1501.19,1500.52,1500.53,300.0
2021-06-29 12:05:00,1499.49,1499.49,1499.48,1499.48,200.0,1499.49,1499.49,1499.48,1499.48,200.0
2021-06-29 12:10:00,1499.48,1499.7,1499.48,1499.7,200.0,1499.48,1499.7,1499.48,1499.7,200.0
2021-06-29 12:15:00,1499.06,1500.09,1498.91,1500.08,600.0,1499.06,1500.09,1498.91,1500.08,600.0
2021-06-29 12:20:00,1499.59,1499.59,1499.58,1499.59,100.0,1499.59,1499.59,1499.58,1499.59,100.0
2021-06-29 12:25:00,1499.45,1499.45,1499.15,1499.15,469.0,1499.45,1499.45,1499.15,1499.15,469.0
2021-06-29 12:30:00,1499.32,1499.32,1499.31,1499.32,100.0,1499.32,1499.32,1499.31,1499.32,100.0
2021-06-29 12:35:00,1499.41,1499.41,1499.03,1499.21,700.0,1499.41,1499.41,1499.03,1499.21,700.0
2021-06-29 12:40:00,1499.21,1499.21,1499.21,1499.21,0.0,1499.21,1499.21,1499.21,1499.21,0.0
2021-06-29 12:45:00,1499.01,1500.36,1499.01,1500.36,433.0,1499.01,1500.36,1499.01,1500.36,433.0
2021-06-29 12:50:00,1500.12,1500.21,1500.05,1500.21,701.0,1500.12,1500.21,1500.05,1500.21,701.0
2021-06-29 12:55:00,1499.26,1499.89,1499.02,1499.88,503.0,1499.26,1499.89,1499.02,1499.88,503.0
2021-06-29 13:00:00,1499.71,1500.82,1499.71,1500.82,608.0,1499.71,1500.82,1499.71,1500.82,608.0
2021-06-29 13:05:00,1500.81,1500.81,1500.39,1500.39,479.0,1500.81,1500.81,1500.39,1500.39,479.0
2021-06-29 13:10:00,1500.28,1500.28,1499.41,1499.98,631.0,1500.28,1500.28,1499.41,1499.98,631.0
2021-06-29 13:15:00,1498.45,1499.42,1498.45,1499.13,505.0,1498.45,1499.42,1498.45,1499.13,505.0
2021-06-29 13:20:00,1499.54,1500.93,1499.54,1500.93,702.0,1499.54,1500.93,1499.54,1500.93,702.0
2021-06-29 13:25:00,1500.79,1500.79,1500.57,1500.58,600.0,1500.79,1500.79,1500.57,1500.58,600.0
2021-06-29 13:30:00,1500.24,1500.91,1500.24,1500.63,985.0,1500.24,1500.91,1500.24,1500.63,985.0
2021-06-29 13:35:00,1499.18,1500.69,1499.18,1500.28,1072.0,1499.18,1500.69,1499.18,1500.28,1072.0
2021-06-29 13:40:00,1500.27,1500.27,1500.25,1500.25,300.0,1500.27,1500.27,1500.25,1500.25,300.0
2021-06-29 13:45:00,1498.15,1501.03,1498.15,1500.79,1600.0,1498.15,1501.03,1498.15,1500.79,1600.0
2021-06-29 13:50:00,1501.52,1501.84,1501.52,1501.84,415.0,1501.52,1501.84,1501.52,1501.84,415.0
2021-06-29 13:55:00,1501.63,1501.64,1500.04,1500.7,1500.0,1501.63,1501.64,1500.04,1500.7,1500.0
2021-06-29 14:00:00,1500.7,1502.39,1500.7,1502.39,606.0,1500.7,1502.39,1500.7,1502.39,606.0
2021-06-29 14:05:00,1502.69,1503.3,1500.77,1501.0,6117.0,1502.69,1503.3,1500.77,1501.0,6117.0
2021-06-29 14:10:00,1501.0,1501.18,1500.95,1501.18,500.0,1501.0,1501.18,1500.95,1501.18,500.0
2021-06-29 14:15:00,1499.5,1500.75,1499.44,1500.75,960.0,1499.5,1500.75,1499.44,1500.75,960.0
2021-06-29 14:20:00,1501.27,1501.33,1501.18,1501.18,621.0,1501.27,1501.33,1501.18,1501.18,621.0
2021-06-29 14:25:00,1501.15,1501.16,1501.15,1501.15,100.0,1501.15,1501.16,1501.15,1501.15,100.0
2021-06-29 14:30:00,1502.29,1502.29,1500.25,1500.95,600.0,1502.29,1502.29,1500.25,1500.95,600.0
2021-06-29 14:35:00,1501.01,1501.01,1500.53,1500.53,300.0,1501.01,1501.01,1500.53,1500.53,300.0
2021-06-29 14:40:00,1499.31,1500.35,1499.1,1500.35,1025.0,1499.31,1500.35,1499.1,1500.35,1025.0
2021-06-29 14:45:00,1500.34,1500.92,1500.34,1500.92,300.0,1500.34,1500.92,1500.34,1500.92,300.0
2021-06-29 14:50:00,1499.35,1499.54,1498.59,1498.59,762.0,1499.35,1499.54,1498.59,1498.59,762.0
2021-06-29 14:55:00,1498.78,1498.78,1498.66,1498.66,420.0,1498.78,1498.78,1498.66,1498.66,420.0
2021-06-29 15:00:00,1498.32,1498.32,1496.54,1497.31,615.0,1498.32,1498.32,1496.54,1497.31,615.0
2021-06-29 15:05:00,1497.34,1497.49,1496.25,1496.25,507.0,1497.34,1497.49,1496.25,1496.25,507.0
2021-06-29 15:10:00,1496.27,1497.18,1496.27,1497.1,565.0,1496.27,1497.18,1496.27,1497.1,565.0
2021-06-29 15:15:00,1497.29,1497.29,1497.27,1497.27,300.0,1497.29,1497.29,1497.27,1497.27,300.0
2021-06-29 15:20:00,1497.41,1497.56,1497.37,1497.55,748.0,1497.41,1497.56,1497.37,1497.55,748.0
2021-06-29 15:25:00,1497.59,1497.94,1497.34,1497.34,548.0,1497.59,1497.94,1497.34,1497.34,548.0
2021-06-29 15:30:00,1497.34,1497.84,1495.38,1495.38,700.0,1497.34,1497.84,1495.38,1495.38,700.0
2021-06-29 15:35:00,1495.0,1495.0,1493.83,1493.83,300.0,1495.0,1495.0,1493.83,1493.83,300.0
2021-06-29 15:40:00,1492.7,1492.7,1486.97,1490.97,2548.0,1492.7,1492.7,1486.97,1490.97,2548.0
2021-06-29 15:45:00,1491.71,1492.83,1490.02,1491.9,3564.0,1491.71,1492.83,1490.02,1491.9,3564.0
2021-06-29 15:50:00,1491.12,1492.1,1490.57,1492.09,1248.0,1491.12,1492.1,1490.57,1492.09,1248.0
2021-06-29 15:55:00,1492.85,1492.85,1489.79,1491.47,2601.0,1492.85,1492.85,1489.79,1491.47,2601.0
2021-06-30 09:30:00,1496.0,1500.06,1488.04,1500.06,2508.0,1496.0,1500.06,1488.04,1500.06,2508.0
2021-06-30 09:35:00,1499.35,1502.01,1499.34,1502.01,354.0,1499.35,1502.01,1499.34,1502.01,354.0
2021-06-30 09:40:00,1504.37,1504.37,1498.52,1499.89,447.0,1504.37,1504.37,1498.52,1499.89,447.0
2021-06-30 09:45:00,1498.1,1500.62,1491.89,1491.89,1400.0,1498.1,1500.62,1491.89,1491.89,1400.0
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 09:55:00,1498.42,1498.42,1498.42,1498.42,0.0,1498.42,1498.42,1498.42,1498.42,0.0
2021-06-30 10:00:00,1497.53,1500.11,1495.9,1495.93,802.0,1497.53,1500.11,1495.9,1495.93,802.0
2021-06-30 10:05:00,1496.12,1496.12,1495.96,1495.97,200.0,1496.12,1496.12,1495.96,1495.97,200.0
2021-06-30 10:10:00,1497.27,1497.27,1496.22,1496.44,445.0,1497.27,1497.27,1496.22,1496.44,445.0
2021-06-30 10:15:00,1495.76,1495.76,1495.76,1495.76,100.0,1495.76,1495.76,1495.76,1495.76,100.0
2021-06-30 10:20:00,1497.36,1498.15,1493.25,1493.26,720.0,1497.36,1498.15,1493.25,1493.26,720.0
2021-06-30 10:25:00,1493.16,1493.87,1491.84,1491.84,1441.0,1493.16,1493.87,1491.84,1491.84,1441.0
2021-06-30 10:30:00,1492.77,1494.65,1492.77,1494.65,740.0,1492.77,1494.65,1492.77,1494.65,740.0
2021-06-30 10:35:00,1496.43,1496.44,1494.31,1496.17,900.0,1496.43,1496.44,1494.31,1496.17,900.0
2021-06-30 10:40:00,1495.07,1495.07,1495.06,1495.07,100.0,1495.07,1495.07,1495.06,1495.07,100.0
2021-06-30 10:45:00,1494.01,1494.01,1490.78,1492.7,2302.0,1494.01,1494.01,1490.78,1492.7,2302.0
2021-06-30 10:50:00,1493.24,1493.24,1493.24,1493.24,100.0,1493.24,1493.24,1493.24,1493.24,100.0
2021-06-30 10:55:00,1492.28,1494.56,1492.28,1494.4,538.0,1492.28,1494.56,1492.28,1494.4,538.0
2021-06-30 11:00:00,1492.55,1492.55,1492.55,1492.55,100.0,1492.55,1492.55,1492.55,1492.55,100.0
2021-06-30 11:05:00,1493.24,1493.24,1493.24,1493.24,100.0,1493.24,1493.24,1493.24,1493.24,100.0
2021-06-30 11:10:00,1493.0,1493.17,1492.99,1493.04,400.0,1493.0,1493.17,1492.99,1493.04,400.0
2021-06-30 11:15:00,1491.52,1491.52,1491.5,1491.5,408.0,1491.52,1491.52,1491.5,1491.5,408.0
2021-06-30 11:20:00,1490.45,1491.37,1490.45,1491.19,1075.0,1490.45,1491.37,1490.45,1491.19,1075.0
2021-06-30 11:25:00,1491.71,1491.71,1491.71,1491.71,100.0,1491.71,1491.71,1491.71,1491.71,100.0
2021-06-30 11:30:00,1493.28,1493.28,1492.68,1492.68,300.0,1493.28,1493.28,1492.68,1492.68,300.0
2021-06-30 11:35:00,1493.11,1494.78,1493.0,1494.78,1263.0,1493.11,1494.78,1493.0,1494.78,1263.0
2021-06-30 11:40:00,1495.93,1495.93,1495.93,1495.93,300.0,1495.93,1495.93,1495.93,1495.93,300.0
2021-06-30 11:45:00,1495.89,1496.53,1495.87,1496.53,300.0,1495.89,1496.53,1495.87,1496.53,300.0
2021-06-30 11:50:00,1495.93,1495.93,1495.93,1495.93,100.0,1495.93,1495.93,1495.93,1495.93,100.0
2021-06-30 11:55:00,1495.78,1495.78,1495.78,1495.78,100.0,1495.78,1495.78,1495.78,1495.78,100.0
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 12:05:00,1495.06,1495.06,1495.06,1495.06,0.0,1495.06,1495.06,1495.06,1495.06,0.0
2021-06-30 12:10:00,1495.57,1495.58,1493.83,1493.83,1101.0,1495.57,1495.58,1493.83,1493.83,1101.0
2021-06-30 12:15:00,1495.0,1495.0,1495.0,1495.0,100.0,1495.0,1495.0,1495.0,1495.0,100.0
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 12:25:00,1494.28,1494.28,1494.28,1494.28,0.0,1494.28,1494.28,1494.28,1494.28,0.0
2021-06-30 12:30:00,1494.28,1494.28,1494.28,1494.28,0.0,1494.28,1494.28,1494.28,1494.28,0.0
2021-06-30 12:35:00,1496.37,1497.54,1496.37,1497.12,400.0,1496.37,1497.54,1496.37,1497.12,400.0
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 12:45:00,1497.12,1497.12,1497.12,1497.12,0.0,1497.12,1497.12,1497.12,1497.12,0.0
2021-06-30 12:50:00,1497.51,1499.1,1497.51,1499.1,500.0,1497.51,1499.1,1497.51,1499.1,500.0
2021-06-30 12:55:00,1496.23,1496.76,1495.59,1495.59,1210.0,1496.23,1496.76,1495.59,1495.59,1210.0
2021-06-30 13:00:00,1495.59,1495.59,1495.59,1495.59,100.0,1495.59,1495.59,1495.59,1495.59,100.0
2021-06-30 13:05:00,1495.93,1495.93,1495.92,1495.93,100.0,1495.93,1495.93,1495.92,1495.93,100.0
2021-06-30 13:10:00,1495.92,1495.96,1495.07,1495.07,534.0,1495.92,1495.96,1495.07,1495.07,534.0
2021-06-30 13:15:00,1494.54,1494.54,1493.26,1493.27,200.0,1494.54,1494.54,1493.26,1493.27,200.0
2021-06-30 13:20:00,1491.99,1491.99,1489.95,1490.99,800.0,1491.99,1491.99,1489.95,1490.99,800.0
2021-06-30 13:25:00,1489.46,1489.46,1489.46,1489.46,100.0,1489.46,1489.46,1489.46,1489.46,100.0
2021-06-30 13:30:00,1489.7,1491.17,1489.7,1491.17,524.0,1489.7,1491.17,1489.7,1491.17,524.0
2021-06-30 13:35:00,1491.67,1492.4,1489.01,1490.36,2855.0,1491.67,1492.4,1489.01,1490.36,2855.0
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 13:45:00,1491.62,1491.62,1491.62,1491.62,0.0,1491.62,1491.62,1491.62,1491.62,0.0
2021-06-30 13:50:00,1491.65,1492.34,1490.68,1492.34,1167.0,1491.65,1492.34,1490.68,1492.34,1167.0
2021-06-30 13:55:00,1492.59,1492.6,1492.34,1492.34,300.0,1492.59,1492.6,1492.34,1492.34,300.0
2021-06-30 14:00:00,1492.34,1492.34,1492.34,1492.34,0.0,1492.34,1492.34,1492.34,1492.34,0.0
2021-06-30 14:05:00,1494.9,1494.93,1494.9,1494.93,500.0,1494.9,1494.93,1494.9,1494.93,500.0
2021-06-30 14:10:00,1494.94,1497.52,1494.94,1497.52,951.0,1494.94,1497.52,1494.94,1497.52,951.0
2021-06-30 14:15:00,1498.33,1499.22,1497.55,1499.22,900.0,1498.33,1499.22,1497.55,1499.22,900.0
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 14:25:00,1495.38,1495.38,1495.38,1495.38,0.0,1495.38,1495.38,1495.38,1495.38,0.0
2021-06-30 14:30:00,1497.07,1497.15,1497.07,1497.14,400.0,1497.07,1497.15,1497.07,1497.14,400.0
2021-06-30 14:35:00,1498.13,1498.13,1496.94,1496.94,1087.0,1498.13,1498.13,1496.94,1496.94,1087.0
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 14:45:00,1497.25,1497.25,1497.25,1497.25,0.0,1497.25,1497.25,1497.25,1497.25,0.0
2021-06-30 14:50:00,1497.26,1497.31,1495.98,1495.98,1054.0,1497.26,1497.31,1495.98,1495.98,1054.0
2021-06-30 14:55:00,1495.96,1496.65,1495.64,1495.64,300.0,1495.96,1496.65,1495.64,1495.64,300.0
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 15:05:00,1492.79,1492.79,1492.79,1492.79,0.0,1492.79,1492.79,1492.79,1492.79,0.0
2021-06-30 15:10:00,1493.8,1494.98,1493.8,1494.98,711.0,1493.8,1494.98,1493.8,1494.98,711.0
2021-06-30 15:15:00,1494.98,1494.98,1494.19,1494.69,845.0,1494.98,1494.98,1494.19,1494.69,845.0
2021-06-30 15:20:00,1496.1,1496.8,1495.93,1496.8,1078.0,1496.1,1496.8,1495.93,1496.8,1078.0
2021-06-30 15:25:00,1496.8,1496.8,1495.22,1495.72,371.0,1496.8,1496.8,1495.22,1495.72,371.0
2021-06-30 15:30:00,1495.12,1495.12,1493.28,1493.28,402.0,1495.12,1495.12,1493.28,1493.28,402.0
2021-06-30 15:35:00,1493.28,1493.99,1492.03,1492.3,1093.0,1493.28,1493.99,1492.03,1492.3,1093.0
2021-06-30 15:40:00,1493.14,1493.14,1490.77,1490.78,907.0,1493.14,1493.14,1490.77,1490.78,907.0
2021-06-30 15:45:00,1491.09,1493.62,1491.09,1492.15,2000.0,1491.09,1493.62,1491.09,1492.15,2000.0
2021-06-30 15:50:00,1491.73,1494.49,1491.29,1494.49,1111.0,1491.73,1494.49,1491.29,1494.49,1111.0
2021-06-30 15:55:00,1493.36,1495.1,1490.69,1490.87,3827.0,1493.36,1495.1,1490.69,1490.87,3827.0
2021-07-01 09:30:00,1497.65,1499.69,1494.97,1499.59,1370.0,1497.65,1499.69,1494.97,1499.59,1370.0
2021-07-01 09:35:00,1499.06,1499.65,1496.92,1498.02,1900.0,1499.06,1499.65,1496.92,1498.02,1900.0
2021-07-01 09:40:00,1497.83,1501.16,1497.83,1501.16,1700.0,1497.83,1501.16,1497.83,1501.16,1700.0
2021-07-01 09:45:00,1502.0,1502.01,1500.73,1500.73,3400.0,1502.0,1502.01,1500.73,1500.73,3400.0
2021-07-01 09:50:00,1502.54,1504.84,1501.41,1502.33,1600.0,1502.54,1504.84,1501.41,1502.33,1600.0
2021-07-01 09:55:00,1502.62,1503.0,1500.59,1500.6,2116.0,1502.62,1503.0,1500.59,1500.6,2116.0
2021-07-01 10:00:00,1502.94,1503.33,1502.6,1502.61,1000.0,1502.94,1503.33,1502.6,1502.61,1000.0
2021-07-01 10:05:00,1502.61,1503.96,1502.6,1503.96,350.0,1502.61,1503.96,1502.6,1503.96,350.0
2021-07-01 10:10:00,1502.65,1503.04,1501.59,1502.78,3419.0,1502.65,1503.04,1501.59,1502.78,3419.0
2021-07-01 10:15:00,1501.61,1506.47,1501.61,1506.47,1874.0,1501.61,1506.47,1501.61,1506.47,1874.0
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 10:25:00,1504.2,1504.2,1504.2,1504.2,0.0,1504.2,1504.2,1504.2,1504.2,0.0
2021-07-01 10:30:00,1506.3,1506.3,1505.12,1505.13,200.0,1506.3,1506.3,1505.12,1505.13,200.0
2021-07-01 10:35:00,1504.76,1504.76,1503.37,1504.63,300.0,1504.76,1504.76,1503.37,1504.63,300.0
2021-07-01 10:40:00,1503.36,1505.09,1502.55,1502.55,400.0,1503.36,1505.09,1502.55,1502.55,400.0
2021-07-01 10:45:00,1502.68,1503.18,1502.46,1503.18,626.0,1502.68,1503.18,1502.46,1503.18,626.0
2021-07-01 10:50:00,1502.62,1504.19,1501.39,1502.47,900.0,1502.62,1504.19,1501.39,1502.47,900.0
2021-07-01 10:55:00,1504.19,1504.86,1504.19,1504.86,402.0,1504.19,1504.86,1504.19,1504.86,402.0
2021-07-01 11:00:00,1506.43,1507.35,1506.43,1507.35,300.0,1506.43,1507.35,1506.43,1507.35,300.0
2021-07-01 11:05:00,1509.12,1509.55,1506.54,1506.87,1600.0,1509.12,1509.55,1506.54,1506.87,1600.0
2021-07-01 11:10:00,1507.67,1510.54,1507.29,1510.54,1200.0,1507.67,1510.54,1507.29,1510.54,1200.0
2021-07-01 11:15:00,1511.51,1511.51,1511.5,1511.51,100.0,1511.51,1511.51,1511.5,1511.51,100.0
2021-07-01 11:20:00,1512.02,1512.93,1511.42,1512.79,600.0,1512.02,1512.93,1511.42,1512.79,600.0
2021-07-01 11:25:00,1513.92,1513.92,1512.06,1512.26,519.0,1513.92,1513.92,1512.06,1512.26,519.0
2021-07-01 11:30:00,1512.7,1512.7,1512.7,1512.7,100.0,1512.7,1512.7,1512.7,1512.7,100.0
2021-07-01 11:35:00,1512.69,1512.69,1512.69,1512.69,100.0,1512.69,1512.69,1512.69,1512.69,100.0
2021-07-01 11:40:00,1511.52,1512.41,1511.4,1511.4,600.0,1511.52,1512.41,1511.4,1511.4,600.0
2021-07-01 11:45:00,1511.44,1512.43,1505.47,1507.59,1637.0,1511.44,1512.43,1505.47,1507.59,1637.0
2021-07-01 11:50:00,1509.15,1510.45,1509.15,1510.45,724.0,1509.15,1510.45,1509.15,1510.45,724.0
2021-07-01 11:55:00,1508.47,1510.12,1507.74,1510.12,600.0,1508.47,1510.12,1507.74,1510.12,600.0
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 12:05:00,1514.2,1514.2,1514.2,1514.2,0.0,1514.2,1514.2,1514.2,1514.2,0.0
2021-07-01 12:10:00,1512.29,1513.27,1511.61,1512.23,1226.0,1512.29,1513.27,1511.61,1512.23,1226.0
2021-07-01 12:15:00,1512.84,1512.85,1512.41,1512.41,390.0,1512.84,1512.85,1512.41,1512.41,390.0
2021-07-01 12:20:00,1510.99,1510.99,1507.05,1508.67,1657.0,1510.99,1510.99,1507.05,1508.67,1657.0
2021-07-01 12:25:00,1509.7,1513.32,1509.7,1513.32,1063.0,1509.7,1513.32,1509.7,1513.32,1063.0
2021-07-01 12:30:00,1513.32,1513.32,1513.32,1513.32,0.0,1513.32,1513.32,1513.32,1513.32,0.0
2021-07-01 12:35:00,1514.5,1514.5,1511.97,1511.97,1002.0,1514.5,1514.5,1511.97,1511.97,1002.0
2021-07-01 12:40:00,1512.3,1514.08,1512.3,1513.5,800.0,1512.3,1514.08,1512.3,1513.5,800.0
2021-07-01 12:45:00,1512.44,1513.49,1512.44,1513.49,200.0,1512.44,1513.49,1512.44,1513.49,200.0
2021-07-01 12:50:00,1514.51,1514.51,1514.51,1514.51,100.0,1514.51,1514.51,1514.51,1514.51,100.0
2021-07-01 12:55:00,1513.83,1515.46,1513.82,1515.46,1121.0,1513.83,1515.46,1513.82,1515.46,1121.0
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 13:05:00,1515.67,1515.67,1515.67,1515.67,0.0,1515.67,1515.67,1515.67,1515.67,0.0
2021-07-01 13:10:00,1515.86,1516.41,1515.86,1516.41,500.0,1515.86,1516.41,1515.86,1516.41,500.0
2021-07-01 13:15:00,1516.51,1517.25,1516.51,1517.25,500.0,1516.51,1517.25,1516.51,1517.25,500.0
2021-07-01 13:20:00,1517.93,1517.93,1517.25,1517.26,1200.0,1517.93,1517.93,1517.25,1517.26,1200.0
2021-07-01 13:25:00,1517.23,1517.23,1517.23,1517.23,100.0,1517.23,1517.23,1517.23,1517.23,100.0
2021-07-01 13:30:00,1517.21,1517.87,1516.63,1516.63,500.0,1517.21,1517.87,1516.63,1516.63,500.0
2021-07-01 13:35:00,1518.08,1518.6,1517.43,1518.59,500.0,1518.08,1518.6,1517.43,1518.59,500.0
2021-07-01 13:40:00,1519.3,1519.47,1519.04,1519.18,780.0,1519.3,1519.47,1519.04,1519.18,780.0
2021-07-01 13:45:00,1519.15,1519.22,1519.15,1519.22,200.0,1519.15,1519.22,1519.15,1519.22,200.0
2021-07-01 13:50:00,1518.96,1518.96,1518.95,1518.96,100.0,1518.96,1518.96,1518.95,1518.96,100.0
2021-07-01 13:55:00,1519.94,1519.94,1519.94,1519.94,100.0,1519.94,1519.94,1519.94,1519.94,100.0
2021-07-01 14:00:00,1519.98,1520.95,1519.5,1520.2,900.0,1519.98,1520.95,1519.5,1520.2,900.0
2021-07-01 14:05:00,1520.98,1520.98,1520.98,1520.98,200.0,1520.98,1520.98,1520.98,1520.98,200.0
2021-07-01 14:10:00,1520.84,1520.84,1520.84,1520.84,200.0,1520.84,1520.84,1520.84,1520.84,200.0
2021-07-01 14:15:00,1520.94,1520.94,1520.94,1520.94,100.0,1520.94,1520.94,1520.94,1520.94,100.0
2021-07-01 14:20:00,1520.23,1521.26,1520.1,1520.1,1544.0,1520.23,1521.26,1520.1,1520.1,1544.0
2021-07-01 14:25:00,1519.13,1519.87,1517.99,1518.83,675.0,1519.13,1519.87,1517.99,1518.83,675.0
2021-07-01 14:30:00,1518.1,1518.1,1517.5,1517.5,530.0,1518.1,1518.1,1517.5,1517.5,530.0
2021-07-01 14:35:00,1518.74,1518.74,1518.74,1518.74,100.0,1518.74,1518.74,1518.74,1518.74,100.0
2021-07-01 14:40:00,1518.51,1519.39,1518.51,1519.39,200.0,1518.51,1519.39,1518.51,1519.39,200.0
2021-07-01 14:45:00,1517.9,1519.33,1517.9,1519.24,500.0,1517.9,1519.33,1517.9,1519.24,500.0
2021-07-01 14:50:00,1519.19,1519.94,1519.19,1519.94,800.0,1519.19,1519.94,1519.19,1519.94,800.0
2021-07-01 14:55:00,1520.38,1521.39,1520.38,1521.39,445.0,1520.38,1521.39,1520.38,1521.39,445.0
2021-07-01 15:00:00,1521.97,1522.08,1521.08,1522.08,716.0,1521.97,1522.08,1521.08,1522.08,716.0
2021-07-01 15:05:00,1523.45,1523.77,1523.23,1523.77,795.0,1523.45,1523.77,1523.23,1523.77,795.0
2021-07-01 15:10:00,1524.29,1525.43,1523.4,1525.43,1532.0,1524.29,1525.43,1523.4,1525.43,1532.0
2021-07-01 15:15:00,1525.68,1526.74,1525.67,1526.74,657.0,1525.68,1526.74,1525.67,1526.74,657.0
2021-07-01 15:20:00,1526.0,1527.63,1525.84,1525.84,900.0,1526.0,1527.63,1525.84,1525.84,900.0
2021-07-01 15:25:00,1524.95,1524.95,1524.57,1524.57,302.0,1524.95,1524.95,1524.57,1524.57,302.0
2021-07-01 15:30:00,1524.74,1525.69,1523.8,1524.06,3882.0,1524.74,1525.69,1523.8,1524.06,3882.0
2021-07-01 15:35:00,1524.2,1525.26,1524.2,1524.57,700.0,1524.2,1525.26,1524.2,1524.57,700.0
2021-07-01 15:40:00,1524.55,1526.92,1524.55,1526.92,701.0,1524.55,1526.92,1524.55,1526.92,701.0
2021-07-01 15:45:00,1526.69,1527.42,1525.34,1527.42,1887.0,1526.69,1527.42,1525.34,1527.42,1887.0
2021-07-01 15:50:00,1526.91,1528.78,1526.91,1527.92,1902.0,1526.91,1528.78,1526.91,1527.92,1902.0
2021-07-01 15:55:00,1527.45,1527.45,1525.03,1526.69,6811.0,1527.45,1527.45,1525.03,1526.69,6811.0
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 09:35:00,1525.81,1525.81,1525.81,1525.81,0.0,1525.81,1525.81,1525.81,1525.81,0.0
2021-07-02 09:40:00,1527.39,1527.39,1527.14,1527.14,300.0,1527.39,1527.39,1527.14,1527.14,300.0
2021-07-02 09:45:00,1528.83,1529.68,1526.64,1526.64,300.0,1528.83,1529.68,1526.64,1526.64,300.0
2021-07-02 09:50:00,1526.64,1526.64,1526.64,1526.64,0.0,1526.64,1526.64,1526.64,1526.64,0.0
2021-07-02 09:55:00,1528.74,1530.0,1528.74,1530.0,500.0,1528.74,1530.0,1528.74,1530.0,500.0
2021-07-02 10:00:00,1533.44,1535.37,1533.03,1535.37,730.0,1533.44,1535.37,1533.03,1535.37,730.0
2021-07-02 10:05:00,1539.65,1539.65,1535.59,1536.51,377.0,1539.65,1539.65,1535.59,1536.51,377.0
2021-07-02 10:10:00,1535.96,1535.96,1534.44,1534.44,400.0,1535.96,1535.96,1534.44,1534.44,400.0
2021-07-02 10:15:00,1535.19,1536.68,1535.13,1535.13,727.0,1535.19,1536.68,1535.13,1535.13,727.0
2021-07-02 10:20:00,1535.13,1535.13,1535.13,1535.13,0.0,1535.13,1535.13,1535.13,1535.13,0.0
2021-07-02 10:25:00,1532.16,1532.85,1530.72,1530.73,1100.0,1532.16,1532.85,1530.72,1530.73,1100.0
2021-07-02 10:30:00,1529.54,1537.11,1529.54,1537.11,800.0,1529.54,1537.11,1529.54,1537.11,800.0
2021-07-02 10:35:00,1536.93,1537.05,1536.93,1537.05,200.0,1536.93,1537.05,1536.93,1537.05,200.0
2021-07-02 10:40:00,1536.03,1539.02,1536.03,1539.02,600.0,1536.03,1539.02,1536.03,1539.02,600.0
2021-07-02 10:45:00,1543.06,1543.06,1536.19,1536.19,1100.0,1543.06,1543.06,1536.19,1536.19,1100.0
2021-07-02 10:50:00,1536.0,1539.0,1536.0,1539.0,600.0,1536.0,1539.0,1536.0,1539.0,600.0
2021-07-02 10:55:00,1536.68,1536.68,1535.47,1535.47,200.0,1536.68,1536.68,1535.47,1535.47,200.0
2021-07-02 11:00:00,1538.47,1538.47,1537.9,1537.9,200.0,1538.47,1538.47,1537.9,1537.9,200.0
2021-07-02 11:05:00,1538.79,1538.79,1537.0,1537.0,800.0,1538.79,1538.79,1537.0,1537.0,800.0
2021-07-02 11:10:00,1538.84,1539.64,1538.84,1539.3,800.0,1538.84,1539.64,1538.84,1539.3,800.0
2021-07-02 11:15:00,1539.0,1539.0,1539.0,1539.0,100.0,1539.0,1539.0,1539.0,1539.0,100.0
2021-07-02 11:20:00,1540.55,1540.55,1540.55,1540.55,100.0,1540.55,1540.55,1540.55,1540.55,100.0
2021-07-02 11:25:00,1541.18,1543.62,1540.71,1543.06,1305.0,1541.18,1543.62,1540.71,1543.06,1305.0
2021-07-02 11:30:00,1543.56,1543.87,1539.0,1540.63,4491.0,1543.56,1543.87,1539.0,1540.63,4491.0
2021-07-02 11:35:00,1541.3,1542.64,1540.89,1540.89,1100.0,1541.3,1542.64,1540.89,1540.89,1100.0
2021-07-02 11:40:00,1541.33,1541.33,1539.5,1539.5,1310.0,1541.33,1541.33,1539.5,1539.5,1310.0
2021-07-02 11:45:00,1536.1,1541.74,1536.1,1540.85,1835.0,1536.1,1541.74,1536.1,1540.85,1835.0
2021-07-02 11:50:00,1539.52,1539.52,1539.51,1539.51,200.0,1539.52,1539.52,1539.51,1539.51,200.0
2021-07-02 11:55:00,1538.13,1538.88,1536.82,1538.14,730.0,1538.13,1538.88,1536.82,1538.14,730.0
2021-07-02 12:00:00,1540.72,1540.72,1539.92,1539.92,300.0,1540.72,1540.72,1539.92,1539.92,300.0
2021-07-02 12:05:00,1540.31,1543.32,1540.31,1543.32,945.0,1540.31,1543.32,1540.31,1543.32,945.0
2021-07-02 12:10:00,1541.75,1541.75,1540.78,1540.78,300.0,1541.75,1541.75,1540.78,1540.78,300.0
2021-07-02 12:15:00,1539.02,1539.38,1538.0,1539.38,899.0,1539.02,1539.38,1538.0,1539.38,899.0
2021-07-02 12:20:00,1540.2,1540.85,1540.14,1540.85,500.0,1540.2,1540.85,1540.14,1540.85,500.0
2021-07-02 12:25:00,1541.3,1541.41,1540.7,1541.38,500.0,1541.3,1541.41,1540.7,1541.38,500.0
2021-07-02 12:30:00,1541.4,1541.64,1540.67,1540.67,1057.0,1541.4,1541.64,1540.67,1540.67,1057.0
2021-07-02 12:35:00,1540.96,1540.96,1540.96,1540.96,100.0,1540.96,1540.96,1540.96,1540.96,100.0
2021-07-02 12:40:00,1540.6,1541.07,1540.6,1541.07,307.0,1540.6,1541.07,1540.6,1541.07,307.0
2021-07-02 12:45:00,1540.06,1541.15,1540.06,1541.15,400.0,1540.06,1541.15,1540.06,1541.15,400.0
2021-07-02 12:50:00,1541.02,1542.47,1541.02,1542.46,300.0,1541.02,1542.47,1541.02,1542.46,300.0
2021-07-02 12:55:00,1543.37,1543.37,1541.73,1541.73,400.0,1543.37,1543.37,1541.73,1541.73,400.0
2021-07-02 13:00:00,1542.8,1542.85,1542.67,1542.67,300.0,1542.8,1542.85,1542.67,1542.67,300.0
2021-07-02 13:05:00,1541.77,1541.77,1541.68,1541.68,200.0,1541.77,1541.77,1541.68,1541.68,200.0
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 13:15:00,1541.68,1541.68,1541.68,1541.68,0.0,1541.68,1541.68,1541.68,1541.68,0.0
2021-07-02 13:20:00,1540.63,1543.44,1540.59,1542.5,1400.0,1540.63,1543.44,1540.59,1542.5,1400.0
2021-07-02 13:25:00,1541.79,1541.79,1541.68,1541.69,400.0,1541.79,1541.79,1541.68,1541.69,400.0
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 13:35:00,1539.75,1539.75,1539.75,1539.75,0.0,1539.75,1539.75,1539.75,1539.75,0.0
2021-07-02 13:40:00,1542.41,1543.68,1541.55,1542.1,500.0,1542.41,1543.68,1541.55,1542.1,500.0
2021-07-02 13:45:00,1543.33,1543.33,1542.67,1542.67,200.0,1543.33,1543.33,1542.67,1542.67,200.0
2021-07-02 13:50:00,1543.63,1543.63,1542.55,1542.55,200.0,1543.63,1543.63,1542.55,1542.55,200.0
2021-07-02 13:55:00,1543.59,1544.22,1543.22,1543.22,400.0,1543.59,1544.22,1543.22,1543.22,400.0
2021-07-02 14:00:00,1544.55,1545.95,1544.55,1545.95,1000.0,1544.55,1545.95,1544.55,1545.95,1000.0
2021-07-02 14:05:00,1545.59,1546.29,1543.85,1546.29,500.0,1545.59,1546.29,1543.85,1546.29,500.0
2021-07-02 14:10:00,1545.06,1545.06,1543.98,1543.98,200.0,1545.06,1545.06,1543.98,1543.98,200.0
2021-07-02 14:15:00,1545.14,1545.14,1545.13,1545.14,104.0,1545.14,1545.14,1545.13,1545.14,104.0
2021-07-02 14:20:00,1544.05,1545.8,1544.05,1545.8,201.0,1544.05,1545.8,1544.05,1545.8,201.0
2021-07-02 14:25:00,1547.53,1547.54,1545.09,1545.09,485.0,1547.53,1547.54,1545.09,1545.09,485.0
2021-07-02 14:30:00,1547.2,1547.95,1547.2,1547.95,300.0,1547.2,1547.95,1547.2,1547.95,300.0
2021-07-02 14:35:00,1548.81,1549.67,1547.56,1549.67,403.0,1548.81,1549.67,1547.56,1549.67,403.0
2021-07-02 14:40:00,1547.36,1547.36,1546.22,1546.22,960.0,1547.36,1547.36,1546.22,1546.22,960.0
2021-07-02 14:45:00,1547.29,1548.14,1547.06,1547.06,400.0,1547.29,1548.14,1547.06,1547.06,400.0
2021-07-02 14:50:00,1546.47,1546.47,1545.13,1545.13,200.0,1546.47,1546.47,1545.13,1545.13,200.0
2021-07-02 14:55:00,1544.96,1544.96,1544.96,1544.96,100.0,1544.96,1544.96,1544.96,1544.96,100.0
2021-07-02 15:00:00,1545.13,1546.96,1545.06,1546.96,800.0,1545.13,1546.96,1545.06,1546.96,800.0
2021-07-02 15:05:00,1546.69,1546.69,1546.69,1546.69,100.0,1546.69,1546.69,1546.69,1546.69,100.0
2021-07-02 15:10:00,1547.92,1549.53,1547.92,1548.45,801.0,1547.92,1549.53,1547.92,1548.45,801.0
2021-07-02 15:15:00,1548.7,1548.7,1547.54,1547.57,1083.0,1548.7,1548.7,1547.54,1547.57,1083.0
2021-07-02 15:20:00,1547.57,1548.04,1546.81,1548.04,600.0,1547.57,1548.04,1546.81,1548.04,600.0
2021-07-02 15:25:00,1548.99,1548.99,1548.37,1548.68,474.0,1548.99,1548.99,1548.37,1548.68,474.0
2021-07-02 15:30:00,1548.49,1549.15,1547.52,1548.94,900.0,1548.49,1549.15,1547.52,1548.94,900.0
2021-07-02 15:35:00,1547.29,1547.29,1547.29,1547.29,200.0,1547.29,1547.29,1547.29,1547.29,200.0
2021-07-02 15:40:00,1548.11,1549.75,1548.11,1548.41,600.0,1548.11,1549.75,1548.11,1548.41,600.0
2021-07-02 15:45:00,1550.18,1550.18,1548.92,1550.08,300.0,1550.18,1550.18,1548.92,1550.08,300.0
2021-07-02 15:50:00,1550.23,1551.49,1549.84,1550.74,1790.0,1550.23,1551.49,1549.84,1550.74,1790.0
2021-07-02 15:55:00,1551.37,1551.37,1547.2,1549.99,4451.0,1551.37,1551.37,1547.2,1549.99,4451.0
2021-07-06 09:30:00,1546.85,1551.63,1538.11,1544.52,3199.0,1546.85,1551.63,1538.11,1544.52,3199.0
2021-07-06 09:35:00,1545.53,1546.46,1545.13,1545.8,1300.0,1545.53,1546.46,1545.13,1545.8,1300.0
2021-07-06 09:40:00,1546.93,1551.71,1546.93,1551.71,400.0,1546.93,1551.71,1546.93,1551.71,400.0
2021-07-06 09:45:00,1554.9,1554.9,1554.3,1554.34,400.0,1554.9,1554.9,1554.3,1554.34,400.0
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 09:55:00,1551.72,1551.72,1551.72,1551.72,0.0,1551.72,1551.72,1551.72,1551.72,0.0
2021-07-06 10:00:00,1551.07,1551.07,1548.65,1550.43,1100.0,1551.07,1551.07,1548.65,1550.43,1100.0
2021-07-06 10:05:00,1552.25,1552.42,1551.32,1551.32,531.0,1552.25,1552.42,1551.32,1551.32,531.0
2021-07-06 10:10:00,1548.96,1549.33,1548.54,1548.54,500.0,1548.96,1549.33,1548.54,1548.54,500.0
2021-07-06 10:15:00,1549.21,1550.23,1549.2,1549.77,400.0,1549.21,1550.23,1549.2,1549.77,400.0
2021-07-06 10:20:00,1549.61,1549.61,1548.74,1549.46,416.0,1549.61,1549.61,1548.74,1549.46,416.0
2021-07-06 10:25:00,1549.23,1550.6,1548.76,1550.3,1110.0,1549.23,1550.6,1548.76,1550.3,1110.0
2021-07-06 10:30:00,1548.76,1550.52,1548.29,1550.52,1100.0,1548.76,1550.52,1548.29,1550.52,1100.0
2021-07-06 10:35:00,1551.76,1551.76,1550.12,1550.84,700.0,1551.76,1551.76,1550.12,1550.84,700.0
2021-07-06 10:40:00,1549.29,1549.29,1544.21,1544.21,804.0,1549.29,1549.29,1544.21,1544.21,804.0
2021-07-06 10:45:00,1543.32,1543.32,1540.24,1540.24,471.0,1543.32,1543.32,1540.24,1540.24,471.0
2021-07-06 10:50:00,1541.18,1541.54,1538.0,1538.36,1516.0,1541.18,1541.54,1538.0,1538.36,1516.0
2021-07-06 10:55:00,1536.77,1538.9,1536.77,1538.88,400.0,1536.77,1538.9,1536.77,1538.88,400.0
2021-07-06 11:00:00,1539.99,1539.99,1539.35,1539.35,500.0,1539.99,1539.99,1539.35,1539.35,500.0
2021-07-06 11:05:00,1538.37,1539.4,1537.54,1537.92,411.0,1538.37,1539.4,1537.54,1537.92,411.0
2021-07-06 11:10:00,1537.43,1539.44,1535.82,1537.43,4104.0,1537.43,1539.44,1535.82,1537.43,4104.0
2021-07-06 11:15:00,1536.77,1538.09,1536.67,1537.0,800.0,1536.77,1538.09,1536.67,1537.0,800.0
2021-07-06 11:20:00,1537.0,1537.0,1537.0,1537.0,0.0,1537.0,1537.0,1537.0,1537.0,0.0
2021-07-06 11:25:00,1536.71,1539.9,1536.71,1539.9,500.0,1536.71,1539.9,1536.71,1539.9,500.0
2021-07-06 11:30:00,1540.92,1542.46,1540.69,1542.46,1100.0,1540.92,1542.46,1540.69,1542.46,1100.0
2021-07-06 11:35:00,1542.68,1544.09,1541.71,1542.74,1540.0,1542.68,1544.09,1541.71,1542.74,1540.0
2021-07-06 11:40:00,1543.64,1543.64,1543.64,1543.64,200.0,1543.64,1543.64,1543.64,1543.64,200.0
2021-07-06 11:45:00,1543.23,1544.0,1543.08,1543.9,901.0,1543.23,1544.0,1543.08,1543.9,901.0
2021-07-06 11:50:00,1543.68,1543.68,1543.59,1543.59,400.0,1543.68,1543.68,1543.59,1543.59,400.0
2021-07-06 11:55:00,1543.61,1544.21,1543.27,1543.28,400.0,1543.61,1544.21,1543.27,1543.28,400.0
2021-07-06 12:00:00,1543.28,1543.28,1542.01,1542.01,700.0,1543.28,1543.28,1542.01,1542.01,700.0
2021-07-06 12:05:00,1542.03,1543.22,1542.02,1543.15,800.0,1542.03,1543.22,1542.02,1543.15,800.0
2021-07-06 12:10:00,1543.93,1546.84,1543.93,1546.84,300.0,1543.93,1546.84,1543.93,1546.84,300.0
2021-07-06 12:15:00,1547.52,1547.6,1547.52,1547.6,300.0,1547.52,1547.6,1547.52,1547.6,300.0
2021-07-06 12:20:00,1548.94,1550.96,1548.91,1548.91,1899.0,1548.94,1550.96,1548.91,1548.91,1899.0
2021-07-06 12:25:00,1548.87,1549.4,1548.87,1549.4,201.0,1548.87,1549.4,1548.87,1549.4,201.0
2021-07-06 12:30:00,1548.49,1548.49,1547.38,1547.38,942.0,1548.49,1548.49,1547.38,1547.38,942.0
2021-07-06 12:35:00,1548.46,1550.51,1548.46,1550.15,700.0,1548.46,1550.51,1548.46,1550.15,700.0
2021-07-06 12:40:00,1549.26,1549.26,1547.9,1548.98,1016.0,1549.26,1549.26,1547.9,1548.98,1016.0
2021-07-06 12:45:00,1549.61,1549.61,1548.46,1548.46,200.0,1549.61,1549.61,1548.46,1548.46,200.0
2021-07-06 12:50:00,1548.73,1548.73,1548.73,1548.73,100.0,1548.73,1548.73,1548.73,1548.73,100.0
2021-07-06 12:55:00,1548.89,1548.89,1547.83,1548.11,1627.0,1548.89,1548.89,1547.83,1548.11,1627.0
2021-07-06 13:00:00,1549.93,1549.93,1548.73,1548.73,700.0,1549.93,1549.93,1548.73,1548.73,700.0
2021-07-06 13:05:00,1548.59,1548.66,1547.72,1547.72,400.0,1548.59,1548.66,1547.72,1547.72,400.0
2021-07-06 13:10:00,1549.39,1549.39,1548.45,1548.45,1000.0,1549.39,1549.39,1548.45,1548.45,1000.0
2021-07-06 13:15:00,1547.67,1549.08,1547.67,1548.75,504.0,1547.67,1549.08,1547.67,1548.75,504.0
2021-07-06 13:20:00,1548.75,1548.75,1548.75,1548.75,0.0,1548.75,1548.75,1548.75,1548.75,0.0
2021-07-06 13:25:00,1547.57,1547.64,1547.56,1547.56,1638.0,1547.57,1547.64,1547.56,1547.56,1638.0
2021-07-06 13:30:00,1547.71,1547.71,1546.97,1546.97,300.0,1547.71,1547.71,1546.97,1546.97,300.0
2021-07-06 13:35:00,1546.89,1546.89,1546.68,1546.68,300.0,1546.89,1546.89,1546.68,1546.68,300.0
2021-07-06 13:40:00,1547.19,1547.91,1547.19,1547.68,700.0,1547.19,1547.91,1547.19,1547.68,700.0
2021-07-06 13:45:00,1547.07,1547.37,1545.73,1547.24,2301.0,1547.07,1547.37,1545.73,1547.24,2301.0
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 13:55:00,1547.04,1547.04,1547.04,1547.04,0.0,1547.04,1547.04,1547.04,1547.04,0.0
2021-07-06 14:00:00,1548.02,1548.88,1548.02,1548.67,500.0,1548.02,1548.88,1548.02,1548.67,500.0
2021-07-06 14:05:00,1548.34,1548.34,1547.23,1547.23,500.0,1548.34,1548.34,1547.23,1547.23,500.0
2021-07-06 14:10:00,1547.24,1547.81,1545.92,1545.92,1103.0,1547.24,1547.81,1545.92,1545.92,1103.0
2021-07-06 14:15:00,1547.45,1547.6,1547.08,1547.1,400.0,1547.45,1547.6,1547.08,1547.1,400.0
2021-07-06 14:20:00,1547.16,1547.16,1546.89,1546.89,400.0,1547.16,1547.16,1546.89,1546.89,400.0
2021-07-06 14:25:00,1547.38,1547.97,1545.66,1545.66,1521.0,1547.38,1547.97,1545.66,1545.66,1521.0
2021-07-06 14:30:00,1546.45,1546.72,1545.81,1545.81,601.0,1546.45,1546.72,1545.81,1545.81,601.0
2021-07-06 14:35:00,1545.58,1545.75,1544.12,1545.75,600.0,1545.58,1545.75,1544.12,1545.75,600.0
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 14:45:00,1545.84,1545.84,1545.84,1545.84,0.0,1545.84,1545.84,1545.84,1545.84,0.0
2021-07-06 14:50:00,1545.52,1545.53,1544.05,1544.18,2546.0,1545.52,1545.53,1544.05,1544.18,2546.0
2021-07-06 14:55:00,1544.46,1545.09,1542.7,1542.7,1200.0,1544.46,1545.09,1542.7,1542.7,1200.0
2021-07-06 15:00:00,1542.75,1542.79,1542.75,1542.79,200.0,1542.75,1542.79,1542.75,1542.79,200.0
2021-07-06 15:05:00,1544.27,1544.42,1543.46,1543.61,900.0,1544.27,1544.42,1543.46,1543.61,900.0
2021-07-06 15:10:00,1543.75,1543.75,1543.75,1543.75,100.0,1543.75,1543.75,1543.75,1543.75,100.0
2021-07-06 15:15:00,1544.05,1544.05,1543.4,1543.4,1000.0,1544.05,1544.05,1543.4,1543.4,1000.0
2021-07-06 15:20:00,1544.41,1545.07,1544.41,1545.07,781.0,1544.41,1545.07,1544.41,1545.07,781.0
2021-07-06 15:25:00,1545.22,1546.24,1544.92,1544.92,851.0,1545.22,1546.24,1544.92,1544.92,851.0
2021-07-06 15:30:00,1545.36,1545.47,1544.79,1544.79,1537.0,1545.36,1545.47,1544.79,1544.79,1537.0
2021-07-06 15:35:00,1544.6,1544.6,1542.42,1544.58,800.0,1544.6,1544.6,1542.42,1544.58,800.0
2021-07-06 15:40:00,1544.2,1544.2,1542.84,1543.38,1325.0,1544.2,1544.2,1542.84,1543.38,1325.0
2021-07-06 15:45:00,1542.71,1543.1,1542.08,1542.41,1300.0,1542.71,1543.1,1542.08,1542.41,1300.0
2021-07-06 15:50:00,1543.13,1543.13,1540.88,1540.88,1898.0,1543.13,1543.13,1540.88,1540.88,1898.0
2021-07-06 15:55:00,1541.24,1542.89,1540.41,1541.72,5298.0,1541.24,1542.89,1540.41,1541.72,5298.0
2021-07-07 09:30:00,1536.36,1548.67,1536.36,1543.17,3438.0,1536.36,1548.67,1536.36,1543.17,3438.0
2021-07-07 09:35:00,1540.92,1540.97,1540.38,1540.97,548.0,1540.92,1540.97,1540.38,1540.97,548.0
2021-07-07 09:40:00,1537.45,1537.45,1537.45,1537.45,100.0,1537.45,1537.45,1537.45,1537.45,100.0
2021-07-07 09:45:00,1537.84,1538.21,1537.84,1538.21,200.0,1537.84,1538.21,1537.84,1538.21,200.0
2021-07-07 09:50:00,1540.9,1540.91,1538.13,1539.23,800.0,1540.9,1540.91,1538.13,1539.23,800.0
2021-07-07 09:55:00,1537.11,1539.4,1535.22,1538.76,1204.0,1537.11,1539.4,1535.22,1538.76,1204.0
2021-07-07 10:00:00,1540.09,1540.76,1540.09,1540.76,300.0,1540.09,1540.76,1540.09,1540.76,300.0
2021-07-07 10:05:00,1539.67,1540.07,1539.45,1540.07,600.0,1539.67,1540.07,1539.45,1540.07,600.0
2021-07-07 10:10:00,1538.3,1538.3,1536.52,1537.87,403.0,1538.3,1538.3,1536.52,1537.87,403.0
2021-07-07 10:15:00,1538.11,1539.6,1537.37,1539.6,501.0,1538.11,1539.6,1537.37,1539.6,501.0
2021-07-07 10:20:00,1541.07,1541.96,1539.5,1541.96,1000.0,1541.07,1541.96,1539.5,1541.96,1000.0
2021-07-07 10:25:00,1541.52,1543.53,1540.58,1542.28,3053.0,1541.52,1543.53,1540.58,1542.28,3053.0
2021-07-07 10:30:00,1540.64,1542.18,1538.95,1538.96,869.0,1540.64,1542.18,1538.95,1538.96,869.0
2021-07-07 10:35:00,1535.98,1537.06,1535.21,1535.21,736.0,1535.98,1537.06,1535.21,1535.21,736.0
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 10:45:00,1538.6,1538.6,1538.6,1538.6,0.0,1538.6,1538.6,1538.6,1538.6,0.0
2021-07-07 10:50:00,1539.1,1539.1,1538.03,1538.03,400.0,1539.1,1539.1,1538.03,1538.03,400.0
2021-07-07 10:55:00,1537.0,1537.0,1537.0,1537.0,100.0,1537.0,1537.0,1537.0,1537.0,100.0
2021-07-07 11:00:00,1537.0,1537.0,1537.0,1537.0,0.0,1537.0,1537.0,1537.0,1537.0,0.0
2021-07-07 11:05:00,1540.02,1540.03,1539.84,1539.84,709.0,1540.02,1540.03,1539.84,1539.84,709.0
2021-07-07 11:10:00,1540.69,1542.19,1540.45,1542.19,515.0,1540.69,1542.19,1540.45,1542.19,515.0
2021-07-07 11:15:00,1542.09,1543.5,1541.98,1543.5,3125.0,1542.09,1543.5,1541.98,1543.5,3125.0
2021-07-07 11:20:00,1545.19,1546.33,1545.0,1546.33,1000.0,1545.19,1546.33,1545.0,1546.33,1000.0
2021-07-07 11:25:00,1547.3,1548.59,1547.24,1547.57,864.0,1547.3,1548.59,1547.24,1547.57,864.0
2021-07-07 11:30:00,1546.91,1547.43,1546.91,1547.4,504.0,1546.91,1547.43,1546.91,1547.4,504.0
2021-07-07 11:35:00,1548.28,1548.28,1547.31,1547.4,1100.0,1548.28,1548.28,1547.31,1547.4,1100.0
2021-07-07 11:40:00,1547.11,1547.11,1545.84,1545.84,300.0,1547.11,1547.11,1545.84,1545.84,300.0
2021-07-07 11:45:00,1544.9,1544.9,1543.71,1543.71,400.0,1544.9,1544.9,1543.71,1543.71,400.0
2021-07-07 11:50:00,1543.53,1543.53,1541.94,1542.69,700.0,1543.53,1543.53,1541.94,1542.69,700.0
2021-07-07 11:55:00,1541.79,1541.79,1541.02,1541.03,1345.0,1541.79,1541.79,1541.02,1541.03,1345.0
2021-07-07 12:00:00,1541.22,1546.12,1541.21,1545.05,1164.0,1541.22,1546.12,1541.21,1545.05,1164.0
2021-07-07 12:05:00,1544.69,1544.69,1544.69,1544.69,100.0,1544.69,1544.69,1544.69,1544.69,100.0
2021-07-07 12:10:00,1544.69,1544.69,1544.69,1544.69,0.0,1544.69,1544.69,1544.69,1544.69,0.0
2021-07-07 12:15:00,1546.27,1548.77,1546.27,1548.77,514.0,1546.27,1548.77,1546.27,1548.77,514.0
2021-07-07 12:20:00,1547.6,1547.6,1547.6,1547.6,200.0,1547.6,1547.6,1547.6,1547.6,200.0
2021-07-07 12:25:00,1547.12,1547.12,1547.12,1547.12,100.0,1547.12,1547.12,1547.12,1547.12,100.0
2021-07-07 12:30:00,1547.61,1549.03,1547.41,1547.41,600.0,1547.61,1549.03,1547.41,1547.41,600.0
2021-07-07 12:35:00,1548.21,1548.4,1546.15,1548.4,1472.0,1548.21,1548.4,1546.15,1548.4,1472.0
2021-07-07 12:40:00,1548.4,1548.4,1548.4,1548.4,0.0,1548.4,1548.4,1548.4,1548.4,0.0
2021-07-07 12:45:00,1545.19,1545.19,1544.23,1544.23,300.0,1545.19,1545.19,1544.23,1544.23,300.0
2021-07-07 12:50:00,1543.83,1545.44,1543.75,1545.44,976.0,1543.83,1545.44,1543.75,1545.44,976.0
2021-07-07 12:55:00,1543.37,1543.65,1543.37,1543.65,373.0,1543.37,1543.65,1543.37,1543.65,373.0
2021-07-07 13:00:00,1544.26,1544.26,1544.26,1544.26,100.0,1544.26,1544.26,1544.26,1544.26,100.0
2021-07-07 13:05:00,1547.3,1547.3,1545.79,1545.79,400.0,1547.3,1547.3,1545.79,1545.79,400.0
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 13:15:00,1545.79,1545.79,1545.79,1545.79,0.0,1545.79,1545.79,1545.79,1545.79,0.0
2021-07-07 13:20:00,1545.79,1545.79,1545.79,1545.79,0.0,1545.79,1545.79,1545.79,1545.79,0.0
2021-07-07 13:25:00,1546.0,1547.03,1546.0,1547.03,400.0,1546.0,1547.03,1546.0,1547.03,400.0
2021-07-07 13:30:00,1546.42,1546.46,1546.18,1546.18,500.0,1546.42,1546.46,1546.18,1546.18,500.0
2021-07-07 13:35:00,1546.91,1547.66,1546.81,1547.27,500.0,1546.91,1547.66,1546.81,1547.27,500.0
2021-07-07 13:40:00,1547.21,1547.21,1546.08,1546.08,1091.0,1547.21,1547.21,1546.08,1546.08,1091.0
2021-07-07 13:45:00,1548.23,1548.31,1547.96,1547.96,1059.0,1548.23,1548.31,1547.96,1547.96,1059.0
2021-07-07 13:50:00,1547.95,1547.95,1547.95,1547.95,373.0,1547.95,1547.95,1547.95,1547.95,373.0
2021-07-07 13:55:00,1548.61,1549.03,1547.83,1548.63,1728.0,1548.61,1549.03,1547.83,1548.63,1728.0
2021-07-07 14:00:00,1548.6,1548.6,1546.39,1547.02,800.0,1548.6,1548.6,1546.39,1547.02,800.0
2021-07-07 14:05:00,1547.18,1547.18,1545.93,1546.91,300.0,1547.18,1547.18,1545.93,1546.91,300.0
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 14:15:00,1544.29,1544.29,1544.29,1544.29,0.0,1544.29,1544.29,1544.29,1544.29,0.0
2021-07-07 14:20:00,1545.35,1545.35,1544.68,1544.87,613.0,1545.35,1545.35,1544.68,1544.87,613.0
2021-07-07 14:25:00,1544.62,1544.62,1544.6,1544.61,200.0,1544.62,1544.62,1544.6,1544.61,200.0
2021-07-07 14:30:00,1543.03,1546.37,1543.03,1546.37,535.0,1543.03,1546.37,1543.03,1546.37,535.0
2021-07-07 14:35:00,1547.25,1547.72,1543.81,1543.81,1201.0,1547.25,1547.72,1543.81,1543.81,1201.0
2021-07-07 14:40:00,1543.68,1544.0,1543.68,1544.0,200.0,1543.68,1544.0,1543.68,1544.0,200.0
2021-07-07 14:45:00,1545.52,1545.52,1545.52,1545.52,100.0,1545.52,1545.52,1545.52,1545.52,100.0
2021-07-07 14:50:00,1545.34,1546.86,1545.28,1546.86,708.0,1545.34,1546.86,1545.28,1546.86,708.0
2021-07-07 14:55:00,1547.07,1547.07,1547.07,1547.07,100.0,1547.07,1547.07,1547.07,1547.07,100.0
2021-07-07 15:00:00,1547.2,1548.63,1547.2,1548.4,700.0,1547.2,1548.63,1547.2,1548.4,700.0
2021-07-07 15:05:00,1548.33,1549.56,1547.85,1548.16,1509.0,1548.33,1549.56,1547.85,1548.16,1509.0
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 15:15:00,1547.02,1547.02,1547.02,1547.02,0.0,1547.02,1547.02,1547.02,1547.02,0.0
2021-07-07 15:20:00,1548.03,1548.03,1546.82,1547.6,400.0,1548.03,1548.03,1546.82,1547.6,400.0
2021-07-07 15:25:00,1548.06,1549.83,1548.06,1548.1,1794.0,1548.06,1549.83,1548.06,1548.1,1794.0
2021-07-07 15:30:00,1547.17,1549.14,1547.17,1549.03,500.0,1547.17,1549.14,1547.17,1549.03,500.0
2021-07-07 15:35:00,1548.96,1549.36,1548.86,1548.87,1375.0,1548.96,1549.36,1548.86,1548.87,1375.0
2021-07-07 15:40:00,1549.78,1550.99,1549.78,1550.3,1200.0,1549.78,1550.99,1549.78,1550.3,1200.0
2021-07-07 15:45:00,1550.42,1551.24,1550.42,1550.6,1098.0,1550.42,1551.24,1550.42,1550.6,1098.0
2021-07-07 15:50:00,1549.91,1552.6,1546.66,1551.01,1548.0,1549.91,1552.6,1546.66,1551.01,1548.0
2021-07-07 15:55:00,1551.08,1551.1,1548.26,1550.66,3643.0,1551.08,1551.1,1548.26,1550.66,3643.0
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 09:35:00,1533.71,1533.71,1533.71,1533.71,0.0,1533.71,1533.71,1533.71,1533.71,0.0
2021-07-08 09:40:00,1533.71,1533.71,1533.71,1533.71,0.0,1533.71,1533.71,1533.71,1533.71,0.0
2021-07-08 09:45:00,1533.0,1535.18,1531.98,1535.18,1267.0,1533.0,1535.18,1531.98,1535.18,1267.0
2021-07-08 09:50:00,1538.45,1538.65,1529.3,1535.0,2387.0,1538.45,1538.65,1529.3,1535.0,2387.0
2021-07-08 09:55:00,1538.49,1538.49,1538.49,1538.49,100.0,1538.49,1538.49,1538.49,1538.49,100.0
2021-07-08 10:00:00,1535.08,1535.08,1531.47,1533.77,1400.0,1535.08,1535.08,1531.47,1533.77,1400.0
2021-07-08 10:05:00,1534.14,1534.14,1534.14,1534.14,100.0,1534.14,1534.14,1534.14,1534.14,100.0
2021-07-08 10:10:00,1535.08,1535.08,1535.08,1535.08,100.0,1535.08,1535.08,1535.08,1535.08,100.0
2021-07-08 10:15:00,1533.33,1533.33,1527.12,1527.12,816.0,1533.33,1533.33,1527.12,1527.12,816.0
2021-07-08 10:20:00,1527.12,1527.12,1527.12,1527.12,0.0,1527.12,1527.12,1527.12,1527.12,0.0
2021-07-08 10:25:00,1525.0,1525.0,1525.0,1525.0,100.0,1525.0,1525.0,1525.0,1525.0,100.0
2021-07-08 10:30:00,1527.35,1527.7,1527.35,1527.7,200.0,1527.35,1527.7,1527.35,1527.7,200.0
2021-07-08 10:35:00,1527.2,1527.2,1525.52,1525.52,350.0,1527.2,1527.2,1525.52,1525.52,350.0
2021-07-08 10:40:00,1525.52,1525.52,1525.52,1525.52,0.0,1525.52,1525.52,1525.52,1525.52,0.0
2021-07-08 10:45:00,1531.5,1531.5,1531.49,1531.5,100.0,1531.5,1531.5,1531.49,1531.5,100.0
2021-07-08 10:50:00,1531.89,1531.89,1530.71,1530.72,300.0,1531.89,1531.89,1530.71,1530.72,300.0
2021-07-08 10:55:00,1532.86,1532.86,1531.77,1531.77,301.0,1532.86,1532.86,1531.77,1531.77,301.0
2021-07-08 11:00:00,1530.09,1530.09,1528.86,1529.4,300.0,1530.09,1530.09,1528.86,1529.4,300.0
2021-07-08 11:05:00,1527.43,1531.57,1524.44,1531.57,630.0,1527.43,1531.57,1524.44,1531.57,630.0
2021-07-08 11:10:00,1531.81,1532.02,1531.8,1532.02,300.0,1531.81,1532.02,1531.8,1532.02,300.0
2021-07-08 11:15:00,1532.48,1532.48,1531.38,1531.38,200.0,1532.48,1532.48,1531.38,1531.38,200.0
2021-07-08 11:20:00,1534.53,1534.54,1534.53,1534.54,200.0,1534.53,1534.54,1534.53,1534.54,200.0
2021-07-08 11:25:00,1533.57,1534.97,1533.46,1534.97,1100.0,1533.57,1534.97,1533.46,1534.97,1100.0
2021-07-08 11:30:00,1534.26,1534.95,1533.18,1534.41,510.0,1534.26,1534.95,1533.18,1534.41,510.0
2021-07-08 11:35:00,1535.39,1535.4,1535.24,1535.24,333.0,1535.39,1535.4,1535.24,1535.24,333.0
2021-07-08 11:40:00,1533.51,1535.17,1533.5,1534.95,300.0,1533.51,1535.17,1533.5,1534.95,300.0
2021-07-08 11:45:00,1533.89,1536.34,1533.89,1536.34,435.0,1533.89,1536.34,1533.89,1536.34,435.0
2021-07-08 11:50:00,1537.24,1537.39,1536.43,1536.44,400.0,1537.24,1537.39,1536.43,1536.44,400.0
2021-07-08 11:55:00,1535.37,1535.37,1535.37,1535.37,100.0,1535.37,1535.37,1535.37,1535.37,100.0
2021-07-08 12:00:00,1536.73,1537.93,1536.73,1537.87,300.0,1536.73,1537.93,1536.73,1537.87,300.0
2021-07-08 12:05:00,1537.36,1537.36,1536.25,1537.36,710.0,1537.36,1537.36,1536.25,1537.36,710.0
2021-07-08 12:10:00,1536.56,1537.93,1536.55,1537.93,200.0,1536.56,1537.93,1536.55,1537.93,200.0
2021-07-08 12:15:00,1539.45,1540.88,1539.1,1540.58,1756.0,1539.45,1540.88,1539.1,1540.58,1756.0
2021-07-08 12:20:00,1541.57,1541.57,1541.57,1541.57,100.0,1541.57,1541.57,1541.57,1541.57,100.0
2021-07-08 12:25:00,1539.83,1539.83,1538.48,1538.48,300.0,1539.83,1539.83,1538.48,1538.48,300.0
2021-07-08 12:30:00,1536.27,1540.69,1536.26,1539.47,600.0,1536.27,1540.69,1536.26,1539.47,600.0
2021-07-08 12:35:00,1539.15,1539.16,1539.15,1539.15,100.0,1539.15,1539.16,1539.15,1539.15,100.0
2021-07-08 12:40:00,1539.82,1540.29,1538.97,1538.97,348.0,1539.82,1540.29,1538.97,1538.97,348.0
2021-07-08 12:45:00,1541.34,1543.43,1540.91,1541.97,1896.0,1541.34,1543.43,1540.91,1541.97,1896.0
2021-07-08 12:50:00,1543.93,1544.06,1542.71,1543.08,1283.0,1543.93,1544.06,1542.71,1543.08,1283.0
2021-07-08 12:55:00,1543.93,1543.93,1543.93,1543.93,100.0,1543.93,1543.93,1543.93,1543.93,100.0
2021-07-08 13:00:00,1542.11,1543.02,1542.11,1542.78,500.0,1542.11,1543.02,1542.11,1542.78,500.0
2021-07-08 13:05:00,1541.87,1542.43,1540.9,1541.78,1100.0,1541.87,1542.43,1540.9,1541.78,1100.0
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 13:15:00,1541.65,1541.65,1541.65,1541.65,0.0,1541.65,1541.65,1541.65,1541.65,0.0
2021-07-08 13:20:00,1540.51,1540.51,1539.36,1539.36,1066.0,1540.51,1540.51,1539.36,1539.36,1066.0
2021-07-08 13:25:00,1539.85,1540.83,1538.93,1540.51,749.0,1539.85,1540.83,1538.93,1540.51,749.0
2021-07-08 13:30:00,1542.47,1542.47,1539.29,1539.3,800.0,1542.47,1542.47,1539.29,1539.3,800.0
2021-07-08 13:35:00,1539.17,1542.31,1539.17,1540.55,500.0,1539.17,1542.31,1539.17,1540.55,500.0
2021-07-08 13:40:00,1541.73,1541.73,1541.72,1541.73,100.0,1541.73,1541.73,1541.72,1541.73,100.0
2021-07-08 13:45:00,1540.75,1540.75,1540.75,1540.75,100.0,1540.75,1540.75,1540.75,1540.75,100.0
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 13:55:00,1541.27,1541.27,1541.27,1541.27,0.0,1541.27,1541.27,1541.27,1541.27,0.0
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 14:05:00,1541.61,1541.61,1541.61,1541.61,0.0,1541.61,1541.61,1541.61,1541.61,0.0
2021-07-08 14:10:00,1540.61,1540.61,1540.61,1540.61,100.0,1540.61,1540.61,1540.61,1540.61,100.0
2021-07-08 14:15:00,1539.16,1540.68,1538.98,1540.68,1301.0,1539.16,1540.68,1538.98,1540.68,1301.0
2021-07-08 14:20:00,1539.96,1541.2,1539.96,1541.2,200.0,1539.96,1541.2,1539.96,1541.2,200.0
2021-07-08 14:25:00,1540.65,1540.65,1539.45,1539.59,700.0,1540.65,1540.65,1539.45,1539.59,700.0
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 14:35:00,1539.47,1539.47,1539.47,1539.47,0.0,1539.47,1539.47,1539.47,1539.47,0.0
2021-07-08 14:40:00,1539.06,1540.03,1539.06,1539.97,400.0,1539.06,1540.03,1539.06,1539.97,400.0
2021-07-08 14:45:00,1539.64,1539.75,1539.64,1539.75,300.0,1539.64,1539.75,1539.64,1539.75,300.0
2021-07-08 14:50:00,1540.28,1540.28,1540.28,1540.28,100.0,1540.28,1540.28,1540.28,1540.28,100.0
2021-07-08 14:55:00,1541.37,1544.23,1541.37,1543.64,1102.0,1541.37,1544.23,1541.37,1543.64,1102.0
2021-07-08 15:00:00,1544.03,1544.03,1543.87,1543.87,300.0,1544.03,1544.03,1543.87,1543.87,300.0
2021-07-08 15:05:00,1543.34,1543.38,1543.2,1543.38,400.0,1543.34,1543.38,1543.2,1543.38,400.0
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 15:15:00,1540.83,1540.83,1540.83,1540.83,0.0,1540.83,1540.83,1540.83,1540.83,0.0
2021-07-08 15:20:00,1544.38,1544.38,1544.37,1544.38,100.0,1544.38,1544.38,1544.37,1544.38,100.0
2021-07-08 15:25:00,1543.74,1543.74,1543.73,1543.74,100.0,1543.74,1543.74,1543.73,1543.74,100.0
2021-07-08 15:30:00,1544.34,1545.51,1544.34,1544.93,604.0,1544.34,1545.51,1544.34,1544.93,604.0
2021-07-08 15:35:00,1545.63,1546.55,1545.23,1545.23,1709.0,1545.63,1546.55,1545.23,1545.23,1709.0
2021-07-08 15:40:00,1545.61,1545.71,1543.62,1544.63,900.0,1545.61,1545.71,1543.62,1544.63,900.0
2021-07-08 15:45:00,1544.34,1544.34,1539.01,1539.01,1688.0,1544.34,1544.34,1539.01,1539.01,1688.0
2021-07-08 15:50:00,1533.99,1538.59,1533.13,1534.27,2182.0,1533.99,1538.59,1533.13,1534.27,2182.0
2021-07-08 15:55:00,1534.25,1538.25,1534.2,1538.0,8023.0,1534.25,1538.25,1534.2,1538.0,8023.0
2021-07-09 09:30:00,1556.14,1559.99,1554.53,1559.99,1380.0,1556.14,1559.99,1554.53,1559.99,1380.0
2021-07-09 09:35:00,1559.82,1563.34,1558.8,1562.83,1200.0,1559.82,1563.34,1558.8,1562.83,1200.0
2021-07-09 09:40:00,1560.56,1560.56,1560.56,1560.56,100.0,1560.56,1560.56,1560.56,1560.56,100.0
2021-07-09 09:45:00,1559.96,1559.97,1555.81,1556.64,600.0,1559.96,1559.97,1555.81,1556.64,600.0
2021-07-09 09:50:00,1556.95,1557.0,1554.3,1556.44,611.0,1556.95,1557.0,1554.3,1556.44,611.0
2021-07-09 09:55:00,1558.08,1558.08,1555.37,1555.37,400.0,1558.08,1558.08,1555.37,1555.37,400.0
2021-07-09 10:00:00,1558.44,1558.44,1557.85,1557.85,200.0,1558.44,1558.44,1557.85,1557.85,200.0
2021-07-09 10:05:00,1557.29,1557.29,1557.16,1557.16,200.0,1557.29,1557.29,1557.16,1557.16,200.0
2021-07-09 10:10:00,1557.16,1557.16,1557.16,1557.16,0.0,1557.16,1557.16,1557.16,1557.16,0.0
2021-07-09 10:15:00,1557.25,1557.25,1553.63,1553.63,1200.0,1557.25,1557.25,1553.63,1553.63,1200.0
2021-07-09 10:20:00,1557.95,1557.95,1551.84,1551.84,654.0,1557.95,1557.95,1551.84,1551.84,654.0
2021-07-09 10:25:00,1552.55,1553.1,1550.1,1552.68,1200.0,1552.55,1553.1,1550.1,1552.68,1200.0
2021-07-09 10:30:00,1553.85,1553.85,1549.77,1549.78,800.0,1553.85,1553.85,1549.77,1549.78,800.0
2021-07-09 10:35:00,1548.81,1552.61,1548.25,1549.31,1600.0,1548.81,1552.61,1548.25,1549.31,1600.0
2021-07-09 10:40:00,1548.6,1550.64,1548.53,1550.64,900.0,1548.6,1550.64,1548.53,1550.64,900.0
2021-07-09 10:45:00,1550.9,1554.16,1550.9,1551.47,1318.0,1550.9,1554.16,1550.9,1551.47,1318.0
2021-07-09 10:50:00,1552.63,1552.63,1549.0,1549.0,300.0,1552.63,1552.63,1549.0,1549.0,300.0
2021-07-09 10:55:00,1547.27,1547.27,1545.3,1545.96,910.0,1547.27,1547.27,1545.3,1545.96,910.0
2021-07-09 11:00:00,1546.13,1552.49,1546.13,1551.78,800.0,1546.13,1552.49,1546.13,1551.78,800.0
2021-07-09 11:05:00,1549.28,1550.24,1549.28,1549.71,400.0,1549.28,1550.24,1549.28,1549.71,400.0
2021-07-09 11:10:00,1550.19,1552.16,1550.18,1551.0,900.0,1550.19,1552.16,1550.18,1551.0,900.0
2021-07-09 11:15:00,1549.54,1549.88,1548.7,1549.36,1008.0,1549.54,1549.88,1548.7,1549.36,1008.0
2021-07-09 11:20:00,1551.43,1553.87,1551.43,1553.39,800.0,1551.43,1553.87,1551.43,1553.39,800.0
2021-07-09 11:25:00,1555.51,1555.51,1555.5,1555.51,100.0,1555.51,1555.51,1555.5,1555.51,100.0
2021-07-09 11:30:00,1554.26,1554.26,1550.89,1553.71,2561.0,1554.26,1554.26,1550.89,1553.71,2561.0
2021-07-09 11:35:00,1555.1,1555.21,1555.1,1555.2,400.0,1555.1,1555.21,1555.1,1555.2,400.0
2021-07-09 11:40:00,1554.48,1556.21,1554.0,1555.03,1332.0,1554.48,1556.21,1554.0,1555.03,1332.0
2021-07-09 11:45:00,1554.27,1557.45,1554.27,1554.38,940.0,1554.27,1557.45,1554.27,1554.38,940.0
2021-07-09 11:50:00,1553.89,1556.02,1553.17,1554.76,1505.0,1553.89,1556.02,1553.17,1554.76,1505.0
2021-07-09 11:55:00,1553.72,1553.84,1552.48,1552.48,2250.0,1553.72,1553.84,1552.48,1552.48,2250.0
2021-07-09 12:00:00,1552.86,1552.86,1552.58,1552.58,300.0,1552.86,1552.86,1552.58,1552.58,300.0
2021-07-09 12:05:00,1551.37,1551.62,1550.73,1551.62,836.0,1551.37,1551.62,1550.73,1551.62,836.0
2021-07-09 12:10:00,1551.62,1551.62,1549.57,1550.99,500.0,1551.62,1551.62,1549.57,1550.99,500.0
2021-07-09 12:15:00,1549.59,1553.77,1549.58,1552.08,922.0,1549.59,1553.77,1549.58,1552.08,922.0
2021-07-09 12:20:00,1551.95,1551.95,1550.55,1550.55,600.0,1551.95,1551.95,1550.55,1550.55,600.0
2021-07-09 12:25:00,1551.37,1551.94,1551.14,1551.94,300.0,1551.37,1551.94,1551.14,1551.94,300.0
2021-07-09 12:30:00,1550.97,1553.39,1550.97,1552.6,900.0,1550.97,1553.39,1550.97,1552.6,900.0
2021-07-09 12:35:00,1554.57,1557.77,1554.55,1556.86,600.0,1554.57,1557.77,1554.55,1556.86,600.0
2021-07-09 12:40:00,1555.99,1558.28,1554.85,1554.85,500.0,1555.99,1558.28,1554.85,1554.85,500.0
2021-07-09 12:45:00,1554.43,1554.56,1553.37,1553.97,400.0,1554.43,1554.56,1553.37,1553.97,400.0
2021-07-09 12:50:00,1553.59,1555.4,1553.59,1555.03,400.0,1553.59,1555.4,1553.59,1555.03,400.0
2021-07-09 12:55:00,1555.05,1555.13,1554.33,1554.43,1035.0,1555.05,1555.13,1554.33,1554.43,1035.0
2021-07-09 13:00:00,1555.41,1557.4,1555.41,1557.4,200.0,1555.41,1557.4,1555.41,1557.4,200.0
2021-07-09 13:05:00,1557.05,1557.05,1555.41,1555.41,500.0,1557.05,1557.05,1555.41,1555.41,500.0
2021-07-09 13:10:00,1555.51,1555.51,1555.51,1555.51,100.0,1555.51,1555.51,1555.51,1555.51,100.0
2021-07-09 13:15:00,1555.26,1556.91,1554.45,1554.93,1200.0,1555.26,1556.91,1554.45,1554.93,1200.0
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 13:25:00,1554.35,1554.35,1554.35,1554.35,0.0,1554.35,1554.35,1554.35,1554.35,0.0
2021-07-09 13:30:00,1556.29,1556.29,1555.25,1555.25,200.0,1556.29,1556.29,1555.25,1555.25,200.0
2021-07-09 13:35:00,1554.95,1557.06,1554.65,1557.01,1401.0,1554.95,1557.06,1554.65,1557.01,1401.0
2021-07-09 13:40:00,1558.5,1558.5,1555.23,1557.19,2034.0,1558.5,1558.5,1555.23,1557.19,2034.0
2021-07-09 13:45:00,1556.68,1556.68,1556.03,1556.03,300.0,1556.68,1556.68,1556.03,1556.03,300.0
2021-07-09 13:50:00,1556.09,1558.84,1556.09,1556.23,1847.0,1556.09,1558.84,1556.09,1556.23,1847.0
2021-07-09 13:55:00,1557.31,1557.34,1556.52,1556.52,500.0,1557.31,1557.34,1556.52,1556.52,500.0
2021-07-09 14:00:00,1556.54,1557.86,1555.85,1557.86,809.0,1556.54,1557.86,1555.85,1557.86,809.0
2021-07-09 14:05:00,1557.22,1558.8,1555.67,1555.81,1662.0,1557.22,1558.8,1555.67,1555.81,1662.0
2021-07-09 14:10:00,1556.06,1557.78,1556.06,1556.8,501.0,1556.06,1557.78,1556.06,1556.8,501.0
2021-07-09 14:15:00,1556.92,1558.96,1556.46,1557.0,1300.0,1556.92,1558.96,1556.46,1557.0,1300.0
2021-07-09 14:20:00,1557.94,1559.11,1556.48,1556.48,1111.0,1557.94,1559.11,1556.48,1556.48,1111.0
2021-07-09 14:25:00,1558.0,1558.0,1555.71,1557.14,400.0,1558.0,1558.0,1555.71,1557.14,400.0
2021-07-09 14:30:00,1557.96,1558.08,1557.12,1558.08,736.0,1557.96,1558.08,1557.12,1558.08,736.0
2021-07-09 14:35:00,1558.1,1559.16,1556.87,1557.68,1781.0,1558.1,1559.16,1556.87,1557.68,1781.0
2021-07-09 14:40:00,1557.42,1558.45,1556.55,1556.61,2376.0,1557.42,1558.45,1556.55,1556.61,2376.0
2021-07-09 14:45:00,1555.76,1555.76,1555.75,1555.76,200.0,1555.76,1555.76,1555.75,1555.76,200.0
2021-07-09 14:50:00,1556.41,1558.42,1556.41,1558.42,1300.0,1556.41,1558.42,1556.41,1558.42,1300.0
2021-07-09 14:55:00,1556.99,1557.72,1556.99,1557.72,1510.0,1556.99,1557.72,1556.99,1557.72,1510.0
2021-07-09 15:00:00,1557.35,1557.98,1557.04,1557.98,1200.0,1557.35,1557.98,1557.04,1557.98,1200.0
2021-07-09 15:05:00,1558.19,1558.93,1557.99,1558.93,300.0,1558.19,1558.93,1557.99,1558.93,300.0
2021-07-09 15:10:00,1558.18,1560.75,1558.18,1560.75,1508.0,1558.18,1560.75,1558.18,1560.75,1508.0
2021-07-09 15:15:00,1561.44,1561.44,1560.82,1561.24,400.0,1561.44,1561.44,1560.82,1561.24,400.0
2021-07-09 15:20:00,1562.25,1562.25,1561.58,1561.6,939.0,1562.25,1562.25,1561.58,1561.6,939.0
2021-07-09 15:25:00,1562.22,1563.73,1561.9,1562.87,3300.0,1562.22,1563.73,1561.9,1562.87,3300.0
2021-07-09 15:30:00,1563.06,1563.06,1561.64,1562.52,2041.0,1563.06,1563.06,1561.64,1562.52,2041.0
2021-07-09 15:35:00,1562.61,1563.74,1562.44,1563.74,700.0,1562.61,1563.74,1562.44,1563.74,700.0
2021-07-09 15:40:00,1563.0,1564.7,1563.0,1564.37,1603.0,1563.0,1564.7,1563.0,1564.37,1603.0
2021-07-09 15:45:00,1564.39,1565.39,1564.39,1564.87,1300.0,1564.39,1565.39,1564.39,1564.87,1300.0
2021-07-09 15:50:00,1565.45,1566.16,1565.0,1565.64,1410.0,1565.45,1566.16,1565.0,1565.64,1410.0
2021-07-09 15:55:00,1565.71,1565.74,1563.08,1564.53,5047.0,1565.71,1565.74,1563.08,1564.53,5047.0
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 09:35:00,1561.02,1561.02,1561.02,1561.02,0.0,1561.02,1561.02,1561.02,1561.02,0.0
2021-07-12 09:40:00,1559.89,1562.88,1559.89,1559.94,327.0,1559.89,1562.88,1559.89,1559.94,327.0
2021-07-12 09:45:00,1559.94,1562.88,1559.94,1562.88,200.0,1559.94,1562.88,1559.94,1562.88,200.0
2021-07-12 09:50:00,1562.88,1562.88,1562.88,1562.88,0.0,1562.88,1562.88,1562.88,1562.88,0.0
2021-07-12 09:55:00,1568.94,1570.28,1568.94,1570.28,200.0,1568.94,1570.28,1568.94,1570.28,200.0
2021-07-12 10:00:00,1571.4,1573.72,1570.85,1573.72,448.0,1571.4,1573.72,1570.85,1573.72,448.0
2021-07-12 10:05:00,1571.01,1574.97,1570.82,1570.82,1165.0,1571.01,1574.97,1570.82,1570.82,1165.0
2021-07-12 10:10:00,1568.34,1570.95,1568.34,1570.55,1399.0,1568.34,1570.95,1568.34,1570.55,1399.0
2021-07-12 10:15:00,1571.03,1573.63,1571.03,1573.63,745.0,1571.03,1573.63,1571.03,1573.63,745.0
2021-07-12 10:20:00,1573.63,1573.63,1573.63,1573.63,0.0,1573.63,1573.63,1573.63,1573.63,0.0
2021-07-12 10:25:00,1572.48,1574.2,1572.48,1574.2,200.0,1572.48,1574.2,1572.48,1574.2,200.0
2021-07-12 10:30:00,1574.27,1577.33,1574.26,1574.5,1478.0,1574.27,1577.33,1574.26,1574.5,1478.0
2021-07-12 10:35:00,1574.6,1575.67,1574.59,1575.67,300.0,1574.6,1575.67,1574.59,1575.67,300.0
2021-07-12 10:40:00,1576.81,1577.67,1576.31,1577.3,1000.0,1576.81,1577.67,1576.31,1577.3,1000.0
2021-07-12 10:45:00,1576.89,1579.94,1575.46,1576.0,1535.0,1576.89,1579.94,1575.46,1576.0,1535.0
2021-07-12 10:50:00,1577.2,1578.4,1577.2,1578.39,600.0,1577.2,1578.4,1577.2,1578.39,600.0
2021-07-12 10:55:00,1579.97,1583.13,1579.96,1583.13,500.0,1579.97,1583.13,1579.96,1583.13,500.0
2021-07-12 11:00:00,1585.31,1585.31,1578.71,1579.0,1485.0,1585.31,1585.31,1578.71,1579.0,1485.0
2021-07-12 11:05:00,1578.76,1578.9,1577.14,1578.14,992.0,1578.76,1578.9,1577.14,1578.14,992.0
2021-07-12 11:10:00,1578.19,1579.17,1577.5,1578.89,1003.0,1578.19,1579.17,1577.5,1578.89,1003.0
2021-07-12 11:15:00,1579.0,1579.04,1577.97,1577.97,900.0,1579.0,1579.04,1577.97,1577.97,900.0
2021-07-12 11:20:00,1576.13,1577.79,1576.13,1577.79,300.0,1576.13,1577.79,1576.13,1577.79,300.0
2021-07-12 11:25:00,1577.0,1578.0,1576.05,1577.94,1300.0,1577.0,1578.0,1576.05,1577.94,1300.0
2021-07-12 11:30:00,1577.94,1577.94,1577.94,1577.94,0.0,1577.94,1577.94,1577.94,1577.94,0.0
2021-07-12 11:35:00,1576.61,1577.82,1573.75,1573.75,600.0,1576.61,1577.82,1573.75,1573.75,600.0
2021-07-12 11:40:00,1573.75,1573.75,1573.75,1573.75,0.0,1573.75,1573.75,1573.75,1573.75,0.0
2021-07-12 11:45:00,1572.03,1575.74,1572.03,1575.74,878.0,1572.03,1575.74,1572.03,1575.74,878.0
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 11:55:00,1572.61,1572.61,1572.61,1572.61,0.0,1572.61,1572.61,1572.61,1572.61,0.0
2021-07-12 12:00:00,1572.5,1572.5,1572.0,1572.0,200.0,1572.5,1572.5,1572.0,1572.0,200.0
2021-07-12 12:05:00,1572.0,1573.13,1569.68,1571.22,1305.0,1572.0,1573.13,1569.68,1571.22,1305.0
2021-07-12 12:10:00,1570.51,1571.43,1570.16,1571.43,500.0,1570.51,1571.43,1570.16,1571.43,500.0
2021-07-12 12:15:00,1571.48,1575.72,1571.48,1575.72,205.0,1571.48,1575.72,1571.48,1575.72,205.0
2021-07-12 12:20:00,1573.16,1573.16,1572.11,1572.13,900.0,1573.16,1573.16,1572.11,1572.13,900.0
2021-07-12 12:25:00,1572.23,1573.99,1572.23,1573.99,200.0,1572.23,1573.99,1572.23,1573.99,200.0
2021-07-12 12:30:00,1571.98,1572.96,1571.23,1572.96,500.0,1571.98,1572.96,1571.23,1572.96,500.0
2021-07-12 12:35:00,1572.82,1573.0,1572.82,1573.0,400.0,1572.82,1573.0,1572.82,1573.0,400.0
2021-07-12 12:40:00,1573.65,1577.05,1573.65,1577.05,300.0,1573.65,1577.05,1573.65,1577.05,300.0
2021-07-12 12:45:00,1575.91,1575.91,1573.62,1573.62,329.0,1575.91,1575.91,1573.62,1573.62,329.0
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 12:55:00,1572.86,1572.86,1572.86,1572.86,0.0,1572.86,1572.86,1572.86,1572.86,0.0
2021-07-12 13:00:00,1572.86,1572.86,1572.86,1572.86,0.0,1572.86,1572.86,1572.86,1572.86,0.0
2021-07-12 13:05:00,1572.86,1572.86,1572.86,1572.86,0.0,1572.86,1572.86,1572.86,1572.86,0.0
2021-07-12 13:10:00,1572.86,1572.86,1572.86,1572.86,0.0,1572.86,1572.86,1572.86,1572.86,0.0
2021-07-12 13:15:00,1573.04,1573.46,1572.68,1573.46,322.0,1573.04,1573.46,1572.68,1573.46,322.0
2021-07-12 13:20:00,1573.46,1573.46,1573.46,1573.46,100.0,1573.46,1573.46,1573.46,1573.46,100.0
2021-07-12 13:25:00,1575.22,1575.22,1575.22,1575.22,100.0,1575.22,1575.22,1575.22,1575.22,100.0
2021-07-12 13:30:00,1574.55,1574.55,1574.55,1574.55,100.0,1574.55,1574.55,1574.55,1574.55,100.0
2021-07-12 13:35:00,1575.76,1576.57,1575.76,1576.57,325.0,1575.76,1576.57,1575.76,1576.57,325.0
2021-07-12 13:40:00,1578.03,1578.64,1576.47,1576.59,1100.0,1578.03,1578.64,1576.47,1576.59,1100.0
2021-07-12 13:45:00,1576.41,1578.5,1576.41,1578.5,300.0,1576.41,1578.5,1576.41,1578.5,300.0
2021-07-12 13:50:00,1578.5,1578.5,1578.5,1578.5,0.0,1578.5,1578.5,1578.5,1578.5,0.0
2021-07-12 13:55:00,1578.57,1578.57,1578.57,1578.57,100.0,1578.57,1578.57,1578.57,1578.57,100.0
2021-07-12 14:00:00,1578.18,1578.41,1576.57,1576.57,600.0,1578.18,1578.41,1576.57,1576.57,600.0
2021-07-12 14:05:00,1578.46,1578.46,1578.46,1578.46,100.0,1578.46,1578.46,1578.46,1578.46,100.0
2021-07-12 14:10:00,1576.87,1576.87,1575.97,1575.97,503.0,1576.87,1576.87,1575.97,1575.97,503.0
2021-07-12 14:15:00,1577.07,1577.07,1577.06,1577.07,100.0,1577.07,1577.07,1577.06,1577.07,100.0
2021-07-12 14:20:00,1576.93,1578.68,1576.82,1578.68,1484.0,1576.93,1578.68,1576.82,1578.68,1484.0
2021-07-12 14:25:00,1579.69,1579.69,1579.68,1579.69,100.0,1579.69,1579.69,1579.68,1579.69,100.0
2021-07-12 14:30:00,1579.86,1580.8,1579.85,1580.8,311.0,1579.86,1580.8,1579.85,1580.8,311.0
2021-07-12 14:35:00,1576.14,1576.14,1576.14,1576.14,100.0,1576.14,1576.14,1576.14,1576.14,100.0
2021-07-12 14:40:00,1578.26,1578.26,1577.28,1577.28,200.0,1578.26,1578.26,1577.28,1577.28,200.0
2021-07-12 14:45:00,1579.86,1579.86,1578.2,1578.2,552.0,1579.86,1579.86,1578.2,1578.2,552.0
2021-07-12 14:50:00,1579.47,1580.18,1579.33,1579.33,300.0,1579.47,1580.18,1579.33,1579.33,300.0
2021-07-12 14:55:00,1579.16,1580.86,1579.16,1579.36,402.0,1579.16,1580.86,1579.16,1579.36,402.0
2021-07-12 15:00:00,1580.29,1580.51,1580.29,1580.49,300.0,1580.29,1580.51,1580.29,1580.49,300.0
2021-07-12 15:05:00,1580.65,1580.65,1579.02,1579.02,600.0,1580.65,1580.65,1579.02,1579.02,600.0
2021-07-12 15:10:00,1578.67,1578.74,1578.16,1578.74,400.0,1578.67,1578.74,1578.16,1578.74,400.0
2021-07-12 15:15:00,1579.41,1579.41,1579.41,1579.41,100.0,1579.41,1579.41,1579.41,1579.41,100.0
2021-07-12 15:20:00,1579.5,1579.5,1579.29,1579.44,500.0,1579.5,1579.5,1579.29,1579.44,500.0
2021-07-12 15:25:00,1578.75,1579.42,1578.75,1579.41,600.0,1578.75,1579.42,1578.75,1579.41,600.0
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 15:35:00,1576.36,1576.36,1576.36,1576.36,0.0,1576.36,1576.36,1576.36,1576.36,0.0
2021-07-12 15:40:00,1577.33,1577.33,1576.0,1576.74,400.0,1577.33,1577.33,1576.0,1576.74,400.0
2021-07-12 15:45:00,1577.38,1578.71,1577.38,1578.71,600.0,1577.38,1578.71,1577.38,1578.71,600.0
2021-07-12 15:50:00,1579.89,1580.66,1574.51,1574.51,3021.0,1579.89,1580.66,1574.51,1574.51,3021.0
2021-07-12 15:55:00,1574.57,1577.36,1573.8,1577.36,6477.0,1574.57,1577.36,1573.8,1577.36,6477.0
2021-07-13 09:30:00,1573.04,1579.45,1569.9,1572.86,1798.0,1573.04,1579.45,1569.9,1572.86,1798.0
2021-07-13 09:35:00,1571.42,1576.62,1571.42,1576.62,400.0,1571.42,1576.62,1571.42,1576.62,400.0
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 09:45:00,1576.62,1576.62,1576.62,1576.62,0.0,1576.62,1576.62,1576.62,1576.62,0.0
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 09:55:00,1576.62,1576.62,1576.62,1576.62,0.0,1576.62,1576.62,1576.62,1576.62,0.0
2021-07-13 10:00:00,1571.02,1572.76,1566.08,1570.46,700.0,1571.02,1572.76,1566.08,1570.46,700.0
2021-07-13 10:05:00,1573.18,1574.0,1571.72,1571.72,700.0,1573.18,1574.0,1571.72,1571.72,700.0
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 10:15:00,1571.72,1571.72,1571.72,1571.72,0.0,1571.72,1571.72,1571.72,1571.72,0.0
2021-07-13 10:20:00,1571.49,1571.72,1571.42,1571.72,408.0,1571.49,1571.72,1571.42,1571.72,408.0
2021-07-13 10:25:00,1569.14,1570.02,1569.14,1570.02,200.0,1569.14,1570.02,1569.14,1570.02,200.0
2021-07-13 10:30:00,1570.02,1570.02,1570.02,1570.02,0.0,1570.02,1570.02,1570.02,1570.02,0.0
2021-07-13 10:35:00,1570.5,1570.5,1570.5,1570.5,100.0,1570.5,1570.5,1570.5,1570.5,100.0
2021-07-13 10:40:00,1569.19,1569.75,1567.71,1569.1,800.0,1569.19,1569.75,1567.71,1569.1,800.0
2021-07-13 10:45:00,1568.83,1570.7,1567.35,1570.7,745.0,1568.83,1570.7,1567.35,1570.7,745.0
2021-07-13 10:50:00,1570.7,1570.7,1570.7,1570.7,0.0,1570.7,1570.7,1570.7,1570.7,0.0
2021-07-13 10:55:00,1570.0,1570.0,1570.0,1570.0,100.0,1570.0,1570.0,1570.0,1570.0,100.0
2021-07-13 11:00:00,1566.5,1566.5,1566.5,1566.5,100.0,1566.5,1566.5,1566.5,1566.5,100.0
2021-07-13 11:05:00,1567.01,1567.39,1567.01,1567.39,200.0,1567.01,1567.39,1567.01,1567.39,200.0
2021-07-13 11:10:00,1568.67,1569.17,1568.67,1569.17,200.0,1568.67,1569.17,1568.67,1569.17,200.0
2021-07-13 11:15:00,1568.88,1568.88,1568.59,1568.59,215.0,1568.88,1568.88,1568.59,1568.59,215.0
2021-07-13 11:20:00,1567.88,1567.88,1567.88,1567.88,100.0,1567.88,1567.88,1567.88,1567.88,100.0
2021-07-13 11:25:00,1567.85,1567.85,1567.36,1567.36,400.0,1567.85,1567.85,1567.36,1567.36,400.0
2021-07-13 11:30:00,1566.49,1566.49,1563.82,1565.71,507.0,1566.49,1566.49,1563.82,1565.71,507.0
2021-07-13 11:35:00,1561.77,1561.83,1561.01,1561.61,600.0,1561.77,1561.83,1561.01,1561.61,600.0
2021-07-13 11:40:00,1561.86,1561.86,1558.43,1558.43,900.0,1561.86,1561.86,1558.43,1558.43,900.0
2021-07-13 11:45:00,1559.08,1561.09,1558.64,1558.66,622.0,1559.08,1561.09,1558.64,1558.66,622.0
2021-07-13 11:50:00,1558.51,1559.41,1553.81,1553.81,1869.0,1558.51,1559.41,1553.81,1553.81,1869.0
2021-07-13 11:55:00,1556.54,1559.09,1556.22,1559.09,600.0,1556.54,1559.09,1556.22,1559.09,600.0
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 12:05:00,1559.09,1559.09,1559.09,1559.09,0.0,1559.09,1559.09,1559.09,1559.09,0.0
2021-07-13 12:10:00,1560.23,1561.29,1560.19,1560.4,1204.0,1560.23,1561.29,1560.19,1560.4,1204.0
2021-07-13 12:15:00,1560.4,1560.41,1560.0,1560.0,542.0,1560.4,1560.41,1560.0,1560.0,542.0
2021-07-13 12:20:00,1560.0,1560.0,1560.0,1560.0,0.0,1560.0,1560.0,1560.0,1560.0,0.0
2021-07-13 12:25:00,1559.02,1559.95,1558.23,1559.95,500.0,1559.02,1559.95,1558.23,1559.95,500.0
2021-07-13 12:30:00,1559.95,1559.95,1559.95,1559.95,0.0,1559.95,1559.95,1559.95,1559.95,0.0
2021-07-13 12:35:00,1560.03,1560.03,1559.7,1559.7,278.0,1560.03,1560.03,1559.7,1559.7,278.0
2021-07-13 12:40:00,1559.7,1559.7,1559.7,1559.7,0.0,1559.7,1559.7,1559.7,1559.7,0.0
2021-07-13 12:45:00,1559.37,1560.63,1559.37,1560.56,894.0,1559.37,1560.63,1559.37,1560.56,894.0
2021-07-13 12:50:00,1560.52,1561.49,1560.44,1561.49,870.0,1560.52,1561.49,1560.44,1561.49,870.0
2021-07-13 12:55:00,1560.2,1560.2,1560.2,1560.2,200.0,1560.2,1560.2,1560.2,1560.2,200.0
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 13:05:00,1559.72,1559.72,1559.72,1559.72,0.0,1559.72,1559.72,1559.72,1559.72,0.0
2021-07-13 13:10:00,1558.87,1560.58,1558.87,1559.83,745.0,1558.87,1560.58,1558.87,1559.83,745.0
2021-07-13 13:15:00,1555.83,1555.83,1555.83,1555.83,100.0,1555.83,1555.83,1555.83,1555.83,100.0
2021-07-13 13:20:00,1556.95,1556.95,1556.94,1556.95,100.0,1556.95,1556.95,1556.94,1556.95,100.0
2021-07-13 13:25:00,1556.91,1557.34,1555.98,1555.99,1541.0,1556.91,1557.34,1555.98,1555.99,1541.0
2021-07-13 13:30:00,1556.27,1557.18,1556.27,1556.39,548.0,1556.27,1557.18,1556.27,1556.39,548.0
2021-07-13 13:35:00,1555.99,1555.99,1555.11,1555.48,760.0,1555.99,1555.99,1555.11,1555.48,760.0
2021-07-13 13:40:00,1555.45,1556.5,1554.63,1556.5,408.0,1555.45,1556.5,1554.63,1556.5,408.0
2021-07-13 13:45:00,1556.28,1556.28,1554.41,1554.41,300.0,1556.28,1556.28,1554.41,1554.41,300.0
2021-07-13 13:50:00,1555.78,1556.49,1555.32,1555.45,1000.0,1555.78,1556.49,1555.32,1555.45,1000.0
2021-07-13 13:55:00,1555.76,1555.76,1555.27,1555.28,646.0,1555.76,1555.76,1555.27,1555.28,646.0
2021-07-13 14:00:00,1554.12,1555.82,1552.44,1555.82,512.0,1554.12,1555.82,1552.44,1555.82,512.0
2021-07-13 14:05:00,1556.21,1556.21,1555.0,1555.0,756.0,1556.21,1556.21,1555.0,1555.0,756.0
2021-07-13 14:10:00,1555.52,1555.6,1555.52,1555.6,200.0,1555.52,1555.6,1555.52,1555.6,200.0
2021-07-13 14:15:00,1555.1,1556.57,1554.65,1556.07,1300.0,1555.1,1556.57,1554.65,1556.07,1300.0
2021-07-13 14:20:00,1556.05,1556.05,1555.7,1555.7,400.0,1556.05,1556.05,1555.7,1555.7,400.0
2021-07-13 14:25:00,1556.59,1556.59,1555.87,1555.87,500.0,1556.59,1556.59,1555.87,1555.87,500.0
2021-07-13 14:30:00,1556.13,1556.13,1554.9,1554.9,1100.0,1556.13,1556.13,1554.9,1554.9,1100.0
2021-07-13 14:35:00,1555.3,1555.3,1555.3,1555.3,100.0,1555.3,1555.3,1555.3,1555.3,100.0
2021-07-13 14:40:00,1555.09,1555.32,1555.03,1555.25,915.0,1555.09,1555.32,1555.03,1555.25,915.0
2021-07-13 14:45:00,1555.18,1556.0,1554.76,1555.81,816.0,1555.18,1556.0,1554.76,1555.81,816.0
2021-07-13 14:50:00,1554.79,1555.17,1554.55,1555.0,892.0,1554.79,1555.17,1554.55,1555.0,892.0
2021-07-13 14:55:00,1554.37,1554.37,1554.37,1554.37,100.0,1554.37,1554.37,1554.37,1554.37,100.0
2021-07-13 15:00:00,1553.86,1555.47,1553.86,1555.47,610.0,1553.86,1555.47,1553.86,1555.47,610.0
2021-07-13 15:05:00,1556.11,1556.11,1554.93,1555.22,1000.0,1556.11,1556.11,1554.93,1555.22,1000.0
2021-07-13 15:10:00,1554.5,1554.5,1554.5,1554.5,100.0,1554.5,1554.5,1554.5,1554.5,100.0
2021-07-13 15:15:00,1555.14,1556.03,1554.37,1555.19,1415.0,1555.14,1556.03,1554.37,1555.19,1415.0
2021-07-13 15:20:00,1553.19,1553.25,1553.19,1553.25,200.0,1553.19,1553.25,1553.19,1553.25,200.0
2021-07-13 15:25:00,1552.64,1554.47,1552.64,1554.47,712.0,1552.64,1554.47,1552.64,1554.47,712.0
2021-07-13 15:30:00,1555.35,1556.65,1555.01,1556.65,2115.0,1555.35,1556.65,1555.01,1556.65,2115.0
2021-07-13 15:35:00,1556.38,1556.91,1555.98,1555.98,1718.0,1556.38,1556.91,1555.98,1555.98,1718.0
2021-07-13 15:40:00,1556.25,1557.0,1554.85,1556.41,2984.0,1556.25,1557.0,1554.85,1556.41,2984.0
2021-07-13 15:45:00,1555.8,1556.23,1555.74,1555.74,600.0,1555.8,1556.23,1555.74,1555.74,600.0
2021-07-13 15:50:00,1554.92,1558.03,1554.65,1557.48,2100.0,1554.92,1558.03,1554.65,1557.48,2100.0
2021-07-13 15:55:00,1556.57,1557.9,1556.39,1557.9,4183.0,1556.57,1557.9,1556.39,1557.9,4183.0
2021-07-14 09:30:00,1558.34,1563.58,1558.34,1563.57,960.0,1558.34,1563.58,1558.34,1563.57,960.0
2021-07-14 09:35:00,1564.99,1564.99,1563.7,1563.7,200.0,1564.99,1564.99,1563.7,1563.7,200.0
2021-07-14 09:40:00,1566.55,1566.55,1563.35,1563.35,605.0,1566.55,1566.55,1563.35,1563.35,605.0
2021-07-14 09:45:00,1565.79,1566.05,1564.02,1564.03,303.0,1565.79,1566.05,1564.02,1564.03,303.0
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 09:55:00,1564.96,1564.96,1564.96,1564.96,0.0,1564.96,1564.96,1564.96,1564.96,0.0
2021-07-14 10:00:00,1559.74,1559.74,1556.19,1556.19,400.0,1559.74,1559.74,1556.19,1556.19,400.0
2021-07-14 10:05:00,1558.77,1558.77,1554.98,1554.98,300.0,1558.77,1558.77,1554.98,1554.98,300.0
2021-07-14 10:10:00,1558.48,1560.01,1558.48,1560.01,500.0,1558.48,1560.01,1558.48,1560.01,500.0
2021-07-14 10:15:00,1561.73,1566.13,1561.73,1563.64,700.0,1561.73,1566.13,1561.73,1563.64,700.0
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 10:25:00,1562.7,1562.7,1562.7,1562.7,0.0,1562.7,1562.7,1562.7,1562.7,0.0
2021-07-14 10:30:00,1565.59,1565.59,1565.59,1565.59,110.0,1565.59,1565.59,1565.59,1565.59,110.0
2021-07-14 10:35:00,1566.94,1568.29,1566.94,1568.29,400.0,1566.94,1568.29,1566.94,1568.29,400.0
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 10:45:00,1568.5,1568.5,1568.5,1568.5,0.0,1568.5,1568.5,1568.5,1568.5,0.0
2021-07-14 10:50:00,1568.73,1568.73,1568.72,1568.73,100.0,1568.73,1568.73,1568.72,1568.73,100.0
2021-07-14 10:55:00,1570.44,1573.01,1570.44,1571.63,516.0,1570.44,1573.01,1570.44,1571.63,516.0
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 11:05:00,1572.72,1572.72,1572.72,1572.72,0.0,1572.72,1572.72,1572.72,1572.72,0.0
2021-07-14 11:10:00,1573.82,1573.82,1573.82,1573.82,100.0,1573.82,1573.82,1573.82,1573.82,100.0
2021-07-14 11:15:00,1572.79,1572.79,1569.74,1569.99,900.0,1572.79,1572.79,1569.74,1569.99,900.0
2021-07-14 11:20:00,1569.99,1569.99,1569.99,1569.99,0.0,1569.99,1569.99,1569.99,1569.99,0.0
2021-07-14 11:25:00,1571.21,1573.63,1571.05,1573.63,557.0,1571.21,1573.63,1571.05,1573.63,557.0
2021-07-14 11:30:00,1574.31,1574.31,1573.93,1573.94,456.0,1574.31,1574.31,1573.93,1573.94,456.0
2021-07-14 11:35:00,1573.94,1573.94,1573.93,1573.94,100.0,1573.94,1573.94,1573.93,1573.94,100.0
2021-07-14 11:40:00,1573.94,1573.94,1573.94,1573.94,0.0,1573.94,1573.94,1573.94,1573.94,0.0
2021-07-14 11:45:00,1573.57,1573.75,1572.67,1573.75,600.0,1573.57,1573.75,1572.67,1573.75,600.0
2021-07-14 11:50:00,1571.76,1571.96,1571.76,1571.96,400.0,1571.76,1571.96,1571.76,1571.96,400.0
2021-07-14 11:55:00,1574.45,1574.45,1574.44,1574.45,100.0,1574.45,1574.45,1574.44,1574.45,100.0
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 12:05:00,1577.0,1577.0,1577.0,1577.0,0.0,1577.0,1577.0,1577.0,1577.0,0.0
2021-07-14 12:10:00,1573.62,1573.62,1573.62,1573.62,100.0,1573.62,1573.62,1573.62,1573.62,100.0
2021-07-14 12:15:00,1573.51,1573.51,1573.12,1573.12,400.0,1573.51,1573.51,1573.12,1573.12,400.0
2021-07-14 12:20:00,1572.67,1572.89,1572.67,1572.89,200.0,1572.67,1572.89,1572.67,1572.89,200.0
2021-07-14 12:25:00,1574.84,1576.05,1574.84,1576.05,200.0,1574.84,1576.05,1574.84,1576.05,200.0
2021-07-14 12:30:00,1575.67,1576.0,1575.64,1575.64,800.0,1575.67,1576.0,1575.64,1575.64,800.0
2021-07-14 12:35:00,1575.41,1575.91,1575.32,1575.32,310.0,1575.41,1575.91,1575.32,1575.32,310.0
2021-07-14 12:40:00,1575.51,1575.51,1575.48,1575.48,200.0,1575.51,1575.51,1575.48,1575.48,200.0
2021-07-14 12:45:00,1573.82,1573.82,1573.53,1573.54,442.0,1573.82,1573.82,1573.53,1573.54,442.0
2021-07-14 12:50:00,1575.14,1575.14,1575.14,1575.14,100.0,1575.14,1575.14,1575.14,1575.14,100.0
2021-07-14 12:55:00,1574.06,1574.06,1573.79,1573.99,300.0,1574.06,1574.06,1573.79,1573.99,300.0
2021-07-14 13:00:00,1573.99,1573.99,1573.99,1573.99,0.0,1573.99,1573.99,1573.99,1573.99,0.0
2021-07-14 13:05:00,1573.94,1573.99,1573.94,1573.99,300.0,1573.94,1573.99,1573.94,1573.99,300.0
2021-07-14 13:10:00,1575.01,1575.01,1574.15,1574.15,200.0,1575.01,1575.01,1574.15,1574.15,200.0
2021-07-14 13:15:00,1573.37,1573.37,1571.49,1571.49,311.0,1573.37,1573.37,1571.49,1571.49,311.0
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 13:25:00,1569.47,1569.47,1569.47,1569.47,0.0,1569.47,1569.47,1569.47,1569.47,0.0
2021-07-14 13:30:00,1569.47,1569.47,1569.47,1569.47,0.0,1569.47,1569.47,1569.47,1569.47,0.0
2021-07-14 13:35:00,1569.47,1569.47,1569.47,1569.47,0.0,1569.47,1569.47,1569.47,1569.47,0.0
2021-07-14 13:40:00,1571.89,1572.81,1571.74,1572.1,900.0,1571.89,1572.81,1571.74,1572.1,900.0
2021-07-14 13:45:00,1571.95,1572.19,1571.64,1572.19,400.0,1571.95,1572.19,1571.64,1572.19,400.0
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 13:55:00,1574.3,1574.3,1574.3,1574.3,0.0,1574.3,1574.3,1574.3,1574.3,0.0
2021-07-14 14:00:00,1574.3,1574.3,1574.3,1574.3,0.0,1574.3,1574.3,1574.3,1574.3,0.0
2021-07-14 14:05:00,1574.49,1574.49,1574.4,1574.4,200.0,1574.49,1574.49,1574.4,1574.4,200.0
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 14:15:00,1573.68,1573.68,1573.68,1573.68,0.0,1573.68,1573.68,1573.68,1573.68,0.0
2021-07-14 14:20:00,1575.94,1576.08,1574.77,1574.77,551.0,1575.94,1576.08,1574.77,1574.77,551.0
2021-07-14 14:25:00,1575.19,1575.42,1575.19,1575.42,200.0,1575.19,1575.42,1575.19,1575.42,200.0
2021-07-14 14:30:00,1577.46,1577.48,1577.46,1577.48,200.0,1577.46,1577.48,1577.46,1577.48,200.0
2021-07-14 14:35:00,1577.5,1577.5,1577.5,1577.5,100.0,1577.5,1577.5,1577.5,1577.5,100.0
2021-07-14 14:40:00,1578.53,1578.9,1578.49,1578.49,407.0,1578.53,1578.9,1578.49,1578.49,407.0
2021-07-14 14:45:00,1578.2,1578.59,1578.2,1578.59,302.0,1578.2,1578.59,1578.2,1578.59,302.0
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 14:55:00,1578.59,1578.59,1578.59,1578.59,0.0,1578.59,1578.59,1578.59,1578.59,0.0
2021-07-14 15:00:00,1577.69,1580.24,1577.69,1580.03,4972.0,1577.69,1580.24,1577.69,1580.03,4972.0
2021-07-14 15:05:00,1580.51,1580.51,1578.91,1578.99,700.0,1580.51,1580.51,1578.91,1578.99,700.0
2021-07-14 15:10:00,1579.44,1579.44,1579.44,1579.44,178.0,1579.44,1579.44,1579.44,1579.44,178.0
2021-07-14 15:15:00,1580.54,1581.54,1580.4,1581.31,1362.0,1580.54,1581.54,1580.4,1581.31,1362.0
2021-07-14 15:20:00,1581.78,1581.78,1581.78,1581.78,200.0,1581.78,1581.78,1581.78,1581.78,200.0
2021-07-14 15:25:00,1581.78,1581.78,1581.78,1581.78,100.0,1581.78,1581.78,1581.78,1581.78,100.0
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 15:35:00,1580.25,1580.25,1580.25,1580.25,0.0,1580.25,1580.25,1580.25,1580.25,0.0
2021-07-14 15:40:00,1580.12,1580.65,1579.26,1580.6,1551.0,1580.12,1580.65,1579.26,1580.6,1551.0
2021-07-14 15:45:00,1581.45,1581.51,1580.03,1580.26,1400.0,1581.45,1581.51,1580.03,1580.26,1400.0
2021-07-14 15:50:00,1578.66,1581.73,1578.66,1581.29,2300.0,1578.66,1581.73,1578.66,1581.29,2300.0
2021-07-14 15:55:00,1580.84,1582.41,1579.94,1582.41,7555.0,1580.84,1582.41,1579.94,1582.41,7555.0
2021-07-15 09:30:00,1574.15,1574.15,1573.13,1573.13,3217.0,1574.15,1574.15,1573.13,1573.13,3217.0
2021-07-15 09:35:00,1578.04,1586.14,1578.04,1586.13,860.0,1578.04,1586.14,1578.04,1586.13,860.0
2021-07-15 09:40:00,1586.13,1586.13,1586.13,1586.13,0.0,1586.13,1586.13,1586.13,1586.13,0.0
2021-07-15 09:45:00,1589.39,1589.39,1587.41,1587.41,403.0,1589.39,1589.39,1587.41,1587.41,403.0
2021-07-15 09:50:00,1586.3,1586.3,1586.29,1586.3,150.0,1586.3,1586.3,1586.29,1586.3,150.0
2021-07-15 09:55:00,1587.51,1587.51,1585.32,1586.49,800.0,1587.51,1587.51,1585.32,1586.49,800.0
2021-07-15 10:00:00,1591.4,1591.41,1591.4,1591.41,200.0,1591.4,1591.41,1591.4,1591.41,200.0
2021-07-15 10:05:00,1588.76,1588.76,1588.53,1588.53,200.0,1588.76,1588.76,1588.53,1588.53,200.0
2021-07-15 10:10:00,1587.49,1587.49,1587.49,1587.49,100.0,1587.49,1587.49,1587.49,1587.49,100.0
2021-07-15 10:15:00,1588.25,1589.34,1588.25,1589.34,200.0,1588.25,1589.34,1588.25,1589.34,200.0
2021-07-15 10:20:00,1587.24,1587.63,1587.24,1587.24,400.0,1587.24,1587.63,1587.24,1587.24,400.0
2021-07-15 10:25:00,1587.66,1587.67,1586.48,1586.48,546.0,1587.66,1587.67,1586.48,1586.48,546.0
2021-07-15 10:30:00,1589.1,1589.1,1589.1,1589.1,100.0,1589.1,1589.1,1589.1,1589.1,100.0
2021-07-15 10:35:00,1589.64,1589.69,1587.34,1589.69,500.0,1589.64,1589.69,1587.34,1589.69,500.0
2021-07-15 10:40:00,1589.69,1589.69,1589.69,1589.69,0.0,1589.69,1589.69,1589.69,1589.69,0.0
2021-07-15 10:45:00,1587.82,1589.37,1587.82,1589.37,300.0,1587.82,1589.37,1587.82,1589.37,300.0
2021-07-15 10:50:00,1589.37,1589.37,1589.37,1589.37,0.0,1589.37,1589.37,1589.37,1589.37,0.0
2021-07-15 10:55:00,1592.0,1592.0,1588.28,1588.28,300.0,1592.0,1592.0,1588.28,1588.28,300.0
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 11:05:00,1583.73,1583.73,1583.73,1583.73,0.0,1583.73,1583.73,1583.73,1583.73,0.0
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 11:15:00,1580.48,1580.48,1580.48,1580.48,0.0,1580.48,1580.48,1580.48,1580.48,0.0
2021-07-15 11:20:00,1581.39,1582.33,1581.39,1582.33,200.0,1581.39,1582.33,1581.39,1582.33,200.0
2021-07-15 11:25:00,1582.8,1583.03,1582.72,1583.03,600.0,1582.8,1583.03,1582.72,1583.03,600.0
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 11:35:00,1583.03,1583.03,1583.03,1583.03,0.0,1583.03,1583.03,1583.03,1583.03,0.0
2021-07-15 11:40:00,1584.42,1584.42,1584.01,1584.01,200.0,1584.42,1584.42,1584.01,1584.01,200.0
2021-07-15 11:45:00,1583.36,1583.36,1581.68,1581.68,300.0,1583.36,1583.36,1581.68,1581.68,300.0
2021-07-15 11:50:00,1581.73,1582.77,1581.73,1582.77,420.0,1581.73,1582.77,1581.73,1582.77,420.0
2021-07-15 11:55:00,1583.52,1584.17,1580.23,1580.56,400.0,1583.52,1584.17,1580.23,1580.56,400.0
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 12:05:00,1580.08,1580.08,1580.08,1580.08,0.0,1580.08,1580.08,1580.08,1580.08,0.0
2021-07-15 12:10:00,1581.0,1585.17,1581.0,1583.34,825.0,1581.0,1585.17,1581.0,1583.34,825.0
2021-07-15 12:15:00,1583.18,1583.18,1580.77,1581.8,400.0,1583.18,1583.18,1580.77,1581.8,400.0
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 12:25:00,1581.72,1581.72,1581.72,1581.72,0.0,1581.72,1581.72,1581.72,1581.72,0.0
2021-07-15 12:30:00,1581.89,1581.89,1581.85,1581.85,200.0,1581.89,1581.89,1581.85,1581.85,200.0
2021-07-15 12:35:00,1582.1,1582.1,1582.1,1582.1,100.0,1582.1,1582.1,1582.1,1582.1,100.0
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 12:45:00,1580.76,1580.76,1580.76,1580.76,0.0,1580.76,1580.76,1580.76,1580.76,0.0
2021-07-15 12:50:00,1580.63,1580.63,1580.63,1580.63,100.0,1580.63,1580.63,1580.63,1580.63,100.0
2021-07-15 12:55:00,1583.45,1583.45,1583.45,1583.45,100.0,1583.45,1583.45,1583.45,1583.45,100.0
2021-07-15 13:00:00,1582.97,1583.35,1582.97,1583.35,442.0,1582.97,1583.35,1582.97,1583.35,442.0
2021-07-15 13:05:00,1584.52,1584.52,1584.52,1584.52,100.0,1584.52,1584.52,1584.52,1584.52,100.0
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 13:15:00,1584.52,1584.52,1584.52,1584.52,0.0,1584.52,1584.52,1584.52,1584.52,0.0
2021-07-15 13:20:00,1583.79,1583.79,1582.36,1582.57,500.0,1583.79,1583.79,1582.36,1582.57,500.0
2021-07-15 13:25:00,1581.86,1581.86,1580.24,1581.65,600.0,1581.86,1581.86,1580.24,1581.65,600.0
2021-07-15 13:30:00,1582.4,1583.53,1580.99,1580.99,8040.0,1582.4,1583.53,1580.99,1580.99,8040.0
2021-07-15 13:35:00,1580.03,1581.05,1580.01,1581.05,300.0,1580.03,1581.05,1580.01,1581.05,300.0
2021-07-15 13:40:00,1579.69,1579.69,1579.66,1579.66,200.0,1579.69,1579.69,1579.66,1579.66,200.0
2021-07-15 13:45:00,1579.38,1579.52,1579.38,1579.52,266.0,1579.38,1579.52,1579.38,1579.52,266.0
2021-07-15 13:50:00,1580.78,1582.74,1580.63,1582.53,901.0,1580.78,1582.74,1580.63,1582.53,901.0
2021-07-15 13:55:00,1583.29,1583.41,1579.02,1579.5,1048.0,1583.29,1583.41,1579.02,1579.5,1048.0
2021-07-15 14:00:00,1579.5,1579.5,1579.5,1579.5,0.0,1579.5,1579.5,1579.5,1579.5,0.0
2021-07-15 14:05:00,1578.94,1580.08,1578.94,1580.08,300.0,1578.94,1580.08,1578.94,1580.08,300.0
2021-07-15 14:10:00,1580.65,1581.99,1580.65,1581.99,499.0,1580.65,1581.99,1580.65,1581.99,499.0
2021-07-15 14:15:00,1582.02,1582.5,1581.89,1581.89,489.0,1582.02,1582.5,1581.89,1581.89,489.0
2021-07-15 14:20:00,1581.87,1581.87,1581.82,1581.82,351.0,1581.87,1581.87,1581.82,1581.82,351.0
2021-07-15 14:25:00,1583.28,1583.85,1583.28,1583.85,200.0,1583.28,1583.85,1583.28,1583.85,200.0
2021-07-15 14:30:00,1583.85,1583.85,1583.85,1583.85,0.0,1583.85,1583.85,1583.85,1583.85,0.0
2021-07-15 14:35:00,1584.84,1586.08,1584.46,1584.96,925.0,1584.84,1586.08,1584.46,1584.96,925.0
2021-07-15 14:40:00,1584.64,1584.65,1582.89,1582.89,200.0,1584.64,1584.65,1582.89,1582.89,200.0
2021-07-15 14:45:00,1583.0,1583.0,1583.0,1583.0,120.0,1583.0,1583.0,1583.0,1583.0,120.0
2021-07-15 14:50:00,1583.47,1584.73,1583.47,1584.73,200.0,1583.47,1584.73,1583.47,1584.73,200.0
2021-07-15 14:55:00,1584.75,1586.25,1584.75,1586.25,800.0,1584.75,1586.25,1584.75,1586.25,800.0
2021-07-15 15:00:00,1585.49,1585.49,1585.49,1585.49,195.0,1585.49,1585.49,1585.49,1585.49,195.0
2021-07-15 15:05:00,1586.33,1590.0,1584.48,1590.0,1151.0,1586.33,1590.0,1584.48,1590.0,1151.0
2021-07-15 15:10:00,1588.78,1589.23,1588.43,1588.59,1170.0,1588.78,1589.23,1588.43,1588.59,1170.0
2021-07-15 15:15:00,1589.07,1589.07,1589.07,1589.07,100.0,1589.07,1589.07,1589.07,1589.07,100.0
2021-07-15 15:20:00,1589.64,1590.25,1589.37,1590.19,500.0,1589.64,1590.25,1589.37,1590.19,500.0
2021-07-15 15:25:00,1590.43,1591.91,1590.41,1591.91,600.0,1590.43,1591.91,1590.41,1591.91,600.0
2021-07-15 15:30:00,1590.5,1591.12,1589.93,1591.04,1600.0,1590.5,1591.12,1589.93,1591.04,1600.0
2021-07-15 15:35:00,1592.53,1594.07,1592.52,1593.31,500.0,1592.53,1594.07,1592.52,1593.31,500.0
2021-07-15 15:40:00,1593.94,1595.08,1593.93,1594.89,1000.0,1593.94,1595.08,1593.93,1594.89,1000.0
2021-07-15 15:45:00,1593.67,1595.59,1593.67,1595.18,3900.0,1593.67,1595.59,1593.67,1595.18,3900.0
2021-07-15 15:50:00,1594.12,1596.36,1593.18,1596.36,4664.0,1594.12,1596.36,1593.18,1596.36,4664.0
2021-07-15 15:55:00,1596.85,1599.81,1595.2,1597.51,14364.0,1596.85,1599.81,1595.2,1597.51,14364.0
2021-07-16 09:30:00,1600.0,1605.64,1599.84,1605.33,4193.0,1600.0,1605.64,1599.84,1605.33,4193.0
2021-07-16 09:35:00,1603.47,1603.47,1603.46,1603.47,100.0,1603.47,1603.47,1603.46,1603.47,100.0
2021-07-16 09:40:00,1602.54,1603.88,1602.54,1603.84,400.0,1602.54,1603.88,1602.54,1603.84,400.0
2021-07-16 09:45:00,1605.34,1605.35,1605.34,1605.34,120.0,1605.34,1605.35,1605.34,1605.34,120.0
2021-07-16 09:50:00,1605.07,1608.43,1604.09,1605.52,905.0,1605.07,1608.43,1604.09,1605.52,905.0
2021-07-16 09:55:00,1605.52,1612.33,1605.52,1606.63,2493.0,1605.52,1612.33,1605.52,1606.63,2493.0
2021-07-16 10:00:00,1607.81,1610.83,1605.95,1606.84,800.0,1607.81,1610.83,1605.95,1606.84,800.0
2021-07-16 10:05:00,1607.82,1608.0,1607.82,1608.0,517.0,1607.82,1608.0,1607.82,1608.0,517.0
2021-07-16 10:10:00,1608.34,1611.21,1608.0,1608.49,1125.0,1608.34,1611.21,1608.0,1608.49,1125.0
2021-07-16 10:15:00,1606.35,1606.35,1606.34,1606.35,200.0,1606.35,1606.35,1606.34,1606.35,200.0
2021-07-16 10:20:00,1607.24,1607.24,1601.87,1601.91,300.0,1607.24,1607.24,1601.87,1601.91,300.0
2021-07-16 10:25:00,1600.45,1600.45,1598.13,1598.13,600.0,1600.45,1600.45,1598.13,1598.13,600.0
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 10:35:00,1596.5,1596.5,1596.5,1596.5,0.0,1596.5,1596.5,1596.5,1596.5,0.0
2021-07-16 10:40:00,1600.11,1600.13,1598.52,1598.53,500.0,1600.11,1600.13,1598.52,1598.53,500.0
2021-07-16 10:45:00,1597.14,1601.99,1597.14,1601.99,200.0,1597.14,1601.99,1597.14,1601.99,200.0
2021-07-16 10:50:00,1601.49,1601.49,1601.48,1601.49,100.0,1601.49,1601.49,1601.48,1601.49,100.0
2021-07-16 10:55:00,1604.06,1607.05,1601.74,1601.74,400.0,1604.06,1607.05,1601.74,1601.74,400.0
2021-07-16 11:00:00,1603.13,1603.13,1600.7,1600.7,200.0,1603.13,1603.13,1600.7,1600.7,200.0
2021-07-16 11:05:00,1600.59,1600.59,1600.47,1600.47,200.0,1600.59,1600.59,1600.47,1600.47,200.0
2021-07-16 11:10:00,1600.47,1600.47,1600.47,1600.47,0.0,1600.47,1600.47,1600.47,1600.47,0.0
2021-07-16 11:15:00,1599.63,1600.0,1599.0,1599.0,400.0,1599.63,1600.0,1599.0,1599.0,400.0
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 11:25:00,1598.26,1598.26,1598.26,1598.26,0.0,1598.26,1598.26,1598.26,1598.26,0.0
2021-07-16 11:30:00,1597.73,1601.67,1597.73,1601.54,600.0,1597.73,1601.67,1597.73,1601.54,600.0
2021-07-16 11:35:00,1601.81,1601.81,1601.81,1601.81,100.0,1601.81,1601.81,1601.81,1601.81,100.0
2021-07-16 11:40:00,1601.29,1603.52,1601.28,1602.87,1213.0,1601.29,1603.52,1601.28,1602.87,1213.0
2021-07-16 11:45:00,1602.99,1603.88,1600.81,1601.77,500.0,1602.99,1603.88,1600.81,1601.77,500.0
2021-07-16 11:50:00,1601.77,1601.77,1601.77,1601.77,0.0,1601.77,1601.77,1601.77,1601.77,0.0
2021-07-16 11:55:00,1602.09,1602.97,1601.32,1601.43,613.0,1602.09,1602.97,1601.32,1601.43,613.0
2021-07-16 12:00:00,1602.83,1604.83,1602.23,1604.83,1000.0,1602.83,1604.83,1602.23,1604.83,1000.0
2021-07-16 12:05:00,1605.32,1606.81,1605.32,1606.81,200.0,1605.32,1606.81,1605.32,1606.81,200.0
2021-07-16 12:10:00,1606.21,1606.21,1606.21,1606.21,100.0,1606.21,1606.21,1606.21,1606.21,100.0
2021-07-16 12:15:00,1608.0,1608.24,1606.98,1606.98,917.0,1608.0,1608.24,1606.98,1606.98,917.0
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 12:25:00,1605.88,1605.88,1605.88,1605.88,0.0,1605.88,1605.88,1605.88,1605.88,0.0
2021-07-16 12:30:00,1605.39,1605.39,1603.48,1603.48,300.0,1605.39,1605.39,1603.48,1603.48,300.0
2021-07-16 12:35:00,1603.19,1603.19,1603.19,1603.19,100.0,1603.19,1603.19,1603.19,1603.19,100.0
2021-07-16 12:40:00,1604.1,1604.6,1603.75,1603.75,360.0,1604.1,1604.6,1603.75,1603.75,360.0
2021-07-16 12:45:00,1603.69,1603.69,1602.89,1603.46,485.0,1603.69,1603.69,1602.89,1603.46,485.0
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 12:55:00,1606.28,1606.28,1606.28,1606.28,0.0,1606.28,1606.28,1606.28,1606.28,0.0
2021-07-16 13:00:00,1605.54,1605.54,1602.99,1604.76,600.0,1605.54,1605.54,1602.99,1604.76,600.0
2021-07-16 13:05:00,1606.02,1606.02,1606.02,1606.02,100.0,1606.02,1606.02,1606.02,1606.02,100.0
2021-07-16 13:10:00,1604.96,1604.96,1604.85,1604.86,200.0,1604.96,1604.96,1604.85,1604.86,200.0
2021-07-16 13:15:00,1605.95,1607.87,1605.95,1607.87,439.0,1605.95,1607.87,1605.95,1607.87,439.0
2021-07-16 13:20:00,1608.0,1608.41,1607.04,1607.04,1365.0,1608.0,1608.41,1607.04,1607.04,1365.0
2021-07-16 13:25:00,1606.26,1609.81,1606.26,1609.81,200.0,1606.26,1609.81,1606.26,1609.81,200.0
2021-07-16 13:30:00,1606.69,1607.4,1606.15,1606.15,600.0,1606.69,1607.4,1606.15,1606.15,600.0
2021-07-16 13:35:00,1606.77,1608.0,1606.75,1608.0,300.0,1606.77,1608.0,1606.75,1608.0,300.0
2021-07-16 13:40:00,1607.62,1607.62,1607.61,1607.62,100.0,1607.62,1607.62,1607.61,1607.62,100.0
2021-07-16 13:45:00,1606.98,1606.98,1606.24,1606.93,500.0,1606.98,1606.98,1606.24,1606.93,500.0
2021-07-16 13:50:00,1606.33,1607.0,1606.33,1607.0,200.0,1606.33,1607.0,1606.33,1607.0,200.0
2021-07-16 13:55:00,1606.83,1606.83,1606.82,1606.83,100.0,1606.83,1606.83,1606.82,1606.83,100.0
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 14:05:00,1606.63,1606.63,1606.63,1606.63,0.0,1606.63,1606.63,1606.63,1606.63,0.0
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 14:15:00,1606.31,1606.31,1606.31,1606.31,0.0,1606.31,1606.31,1606.31,1606.31,0.0
2021-07-16 14:20:00,1608.19,1608.19,1607.24,1607.66,700.0,1608.19,1608.19,1607.24,1607.66,700.0
2021-07-16 14:25:00,1606.97,1607.87,1605.32,1605.32,300.0,1606.97,1607.87,1605.32,1605.32,300.0
2021-07-16 14:30:00,1606.96,1607.97,1606.9,1606.9,622.0,1606.96,1607.97,1606.9,1606.9,622.0
2021-07-16 14:35:00,1606.68,1607.92,1606.68,1607.92,400.0,1606.68,1607.92,1606.68,1607.92,400.0
2021-07-16 14:40:00,1608.13,1608.47,1607.97,1608.47,302.0,1608.13,1608.47,1607.97,1608.47,302.0
2021-07-16 14:45:00,1609.01,1609.3,1609.01,1609.3,200.0,1609.01,1609.3,1609.01,1609.3,200.0
2021-07-16 14:50:00,1609.54,1609.54,1609.53,1609.54,100.0,1609.54,1609.54,1609.53,1609.54,100.0
2021-07-16 14:55:00,1609.46,1609.46,1608.94,1608.94,200.0,1609.46,1609.46,1608.94,1608.94,200.0
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 15:05:00,1609.38,1609.38,1609.38,1609.38,0.0,1609.38,1609.38,1609.38,1609.38,0.0
2021-07-16 15:10:00,1608.57,1608.57,1606.86,1606.86,741.0,1608.57,1608.57,1606.86,1606.86,741.0
2021-07-16 15:15:00,1606.92,1607.1,1606.92,1607.1,300.0,1606.92,1607.1,1606.92,1607.1,300.0
2021-07-16 15:20:00,1609.08,1609.08,1609.08,1609.08,100.0,1609.08,1609.08,1609.08,1609.08,100.0
2021-07-16 15:25:00,1608.41,1608.76,1607.1,1608.08,1388.0,1608.41,1608.76,1607.1,1608.08,1388.0
2021-07-16 15:30:00,1607.07,1607.07,1605.78,1605.78,441.0,1607.07,1607.07,1605.78,1605.78,441.0
2021-07-16 15:35:00,1605.03,1606.14,1604.23,1605.03,400.0,1605.03,1606.14,1604.23,1605.03,400.0
2021-07-16 15:40:00,1604.23,1604.24,1603.54,1604.24,796.0,1604.23,1604.24,1603.54,1604.24,796.0
2021-07-16 15:45:00,1603.68,1606.41,1603.68,1606.41,521.0,1603.68,1606.41,1603.68,1606.41,521.0
2021-07-16 15:50:00,1605.81,1606.01,1603.84,1604.48,2100.0,1605.81,1606.01,1603.84,1604.48,2100.0
2021-07-16 15:55:00,1605.29,1606.56,1604.24,1605.31,3676.0,1605.29,1606.56,1604.24,1605.31,3676.0
2021-07-19 09:30:00,1606.04,1612.0,1599.64,1609.97,7015.0,1606.04,1612.0,1599.64,1609.97,7015.0
2021-07-19 09:35:00,1607.18,1611.68,1603.41,1611.68,1200.0,1607.18,1611.68,1603.41,1611.68,1200.0
2021-07-19 09:40:00,1610.56,1610.56,1603.85,1606.76,800.0,1610.56,1610.56,1603.85,1606.76,800.0
2021-07-19 09:45:00,1611.54,1611.54,1608.31,1608.31,235.0,1611.54,1611.54,1608.31,1608.31,235.0
2021-07-19 09:50:00,1604.99,1604.99,1599.55,1599.55,900.0,1604.99,1604.99,1599.55,1599.55,900.0
2021-07-19 09:55:00,1599.08,1599.22,1599.08,1599.22,200.0,1599.08,1599.22,1599.08,1599.22,200.0
2021-07-19 10:00:00,1598.03,1598.03,1588.81,1588.81,1534.0,1598.03,1598.03,1588.81,1588.81,1534.0
2021-07-19 10:05:00,1588.02,1591.67,1587.1,1587.71,500.0,1588.02,1591.67,1587.1,1587.71,500.0
2021-07-19 10:10:00,1590.85,1591.05,1590.64,1590.65,300.0,1590.85,1591.05,1590.64,1590.65,300.0
2021-07-19 10:15:00,1588.57,1588.57,1588.57,1588.57,100.0,1588.57,1588.57,1588.57,1588.57,100.0
2021-07-19 10:20:00,1585.47,1586.53,1585.47,1586.53,200.0,1585.47,1586.53,1585.47,1586.53,200.0
2021-07-19 10:25:00,1588.28,1589.33,1588.28,1589.33,1090.0,1588.28,1589.33,1588.28,1589.33,1090.0
2021-07-19 10:30:00,1590.06,1592.23,1590.06,1592.23,634.0,1590.06,1592.23,1590.06,1592.23,634.0
2021-07-19 10:35:00,1592.46,1593.78,1592.46,1593.78,200.0,1592.46,1593.78,1592.46,1593.78,200.0
2021-07-19 10:40:00,1594.22,1594.43,1590.24,1590.24,600.0,1594.22,1594.43,1590.24,1590.24,600.0
2021-07-19 10:45:00,1592.11,1592.11,1592.11,1592.11,100.0,1592.11,1592.11,1592.11,1592.11,100.0
2021-07-19 10:50:00,1592.11,1592.11,1592.11,1592.11,0.0,1592.11,1592.11,1592.11,1592.11,0.0
2021-07-19 10:55:00,1591.31,1592.53,1591.31,1592.53,200.0,1591.31,1592.53,1591.31,1592.53,200.0
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 11:05:00,1592.93,1592.93,1592.93,1592.93,0.0,1592.93,1592.93,1592.93,1592.93,0.0
2021-07-19 11:10:00,1597.57,1598.71,1596.42,1598.71,400.0,1597.57,1598.71,1596.42,1598.71,400.0
2021-07-19 11:15:00,1596.89,1596.89,1596.89,1596.89,100.0,1596.89,1596.89,1596.89,1596.89,100.0
2021-07-19 11:20:00,1596.89,1596.89,1596.89,1596.89,0.0,1596.89,1596.89,1596.89,1596.89,0.0
2021-07-19 11:25:00,1592.99,1592.99,1592.99,1592.99,100.0,1592.99,1592.99,1592.99,1592.99,100.0
2021-07-19 11:30:00,1592.91,1593.87,1591.97,1593.73,1123.0,1592.91,1593.87,1591.97,1593.73,1123.0
2021-07-19 11:35:00,1592.32,1592.4,1590.23,1590.24,975.0,1592.32,1592.4,1590.23,1590.24,975.0
2021-07-19 11:40:00,1592.36,1592.36,1592.36,1592.36,100.0,1592.36,1592.36,1592.36,1592.36,100.0
2021-07-19 11:45:00,1592.7,1592.7,1592.17,1592.18,330.0,1592.7,1592.7,1592.17,1592.18,330.0
2021-07-19 11:50:00,1592.18,1592.18,1592.18,1592.18,0.0,1592.18,1592.18,1592.18,1592.18,0.0
2021-07-19 11:55:00,1594.27,1594.27,1593.14,1593.14,200.0,1594.27,1594.27,1593.14,1593.14,200.0
2021-07-19 12:00:00,1592.99,1592.99,1592.99,1592.99,149.0,1592.99,1592.99,1592.99,1592.99,149.0
2021-07-19 12:05:00,1591.99,1591.99,1591.03,1591.25,302.0,1591.99,1591.99,1591.03,1591.25,302.0
2021-07-19 12:10:00,1591.25,1591.25,1591.25,1591.25,0.0,1591.25,1591.25,1591.25,1591.25,0.0
2021-07-19 12:15:00,1589.39,1590.02,1589.01,1589.01,600.0,1589.39,1590.02,1589.01,1589.01,600.0
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 12:25:00,1589.01,1589.01,1589.01,1589.01,0.0,1589.01,1589.01,1589.01,1589.01,0.0
2021-07-19 12:30:00,1589.38,1589.42,1589.0,1589.42,525.0,1589.38,1589.42,1589.0,1589.42,525.0
2021-07-19 12:35:00,1589.25,1589.25,1589.25,1589.25,100.0,1589.25,1589.25,1589.25,1589.25,100.0
2021-07-19 12:40:00,1589.25,1589.25,1589.25,1589.25,0.0,1589.25,1589.25,1589.25,1589.25,0.0
2021-07-19 12:45:00,1591.35,1591.35,1585.06,1585.06,2378.0,1591.35,1591.35,1585.06,1585.06,2378.0
2021-07-19 12:50:00,1584.28,1588.07,1583.6,1588.07,731.0,1584.28,1588.07,1583.6,1588.07,731.0
2021-07-19 12:55:00,1591.37,1591.37,1591.37,1591.37,100.0,1591.37,1591.37,1591.37,1591.37,100.0
2021-07-19 13:00:00,1591.37,1591.37,1591.37,1591.37,0.0,1591.37,1591.37,1591.37,1591.37,0.0
2021-07-19 13:05:00,1592.44,1592.59,1592.44,1592.59,200.0,1592.44,1592.59,1592.44,1592.59,200.0
2021-07-19 13:10:00,1594.32,1596.32,1593.86,1593.87,700.0,1594.32,1596.32,1593.86,1593.87,700.0
2021-07-19 13:15:00,1594.63,1594.63,1592.24,1592.24,1262.0,1594.63,1594.63,1592.24,1592.24,1262.0
2021-07-19 13:20:00,1591.76,1592.2,1591.76,1592.15,300.0,1591.76,1592.2,1591.76,1592.15,300.0
2021-07-19 13:25:00,1590.52,1590.53,1589.78,1589.78,400.0,1590.52,1590.53,1589.78,1589.78,400.0
2021-07-19 13:30:00,1588.48,1589.19,1586.86,1588.07,871.0,1588.48,1589.19,1586.86,1588.07,871.0
2021-07-19 13:35:00,1586.66,1586.66,1586.66,1586.66,121.0,1586.66,1586.66,1586.66,1586.66,121.0
2021-07-19 13:40:00,1588.58,1588.58,1587.94,1588.38,600.0,1588.58,1588.58,1587.94,1588.38,600.0
2021-07-19 13:45:00,1588.01,1588.01,1588.01,1588.01,100.0,1588.01,1588.01,1588.01,1588.01,100.0
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 13:55:00,1586.36,1586.36,1586.36,1586.36,0.0,1586.36,1586.36,1586.36,1586.36,0.0
2021-07-19 14:00:00,1588.73,1590.23,1586.74,1586.74,1900.0,1588.73,1590.23,1586.74,1586.74,1900.0
2021-07-19 14:05:00,1585.04,1585.87,1583.0,1583.0,1279.0,1585.04,1585.87,1583.0,1583.0,1279.0
2021-07-19 14:10:00,1581.72,1583.5,1581.42,1581.42,1128.0,1581.72,1583.5,1581.42,1581.42,1128.0
2021-07-19 14:15:00,1580.05,1580.07,1580.0,1580.0,500.0,1580.05,1580.07,1580.0,1580.0,500.0
2021-07-19 14:20:00,1579.62,1580.0,1577.69,1578.02,1364.0,1579.62,1580.0,1577.69,1578.02,1364.0
2021-07-19 14:25:00,1579.81,1579.81,1577.93,1578.0,601.0,1579.81,1579.81,1577.93,1578.0,601.0
2021-07-19 14:30:00,1578.0,1578.0,1578.0,1578.0,0.0,1578.0,1578.0,1578.0,1578.0,0.0
2021-07-19 14:35:00,1575.09,1575.09,1574.19,1574.49,544.0,1575.09,1575.09,1574.19,1574.49,544.0
2021-07-19 14:40:00,1574.18,1574.18,1573.01,1573.13,500.0,1574.18,1574.18,1573.01,1573.13,500.0
2021-07-19 14:45:00,1573.82,1573.82,1573.81,1573.82,200.0,1573.82,1573.82,1573.81,1573.82,200.0
2021-07-19 14:50:00,1573.27,1573.82,1573.0,1573.18,820.0,1573.27,1573.82,1573.0,1573.18,820.0
2021-07-19 14:55:00,1573.12,1574.91,1573.12,1574.64,470.0,1573.12,1574.91,1573.12,1574.64,470.0
2021-07-19 15:00:00,1573.65,1575.47,1572.56,1573.02,1637.0,1573.65,1575.47,1572.56,1573.02,1637.0
2021-07-19 15:05:00,1573.45,1574.89,1573.45,1574.26,406.0,1573.45,1574.89,1573.45,1574.26,406.0
2021-07-19 15:10:00,1575.0,1575.72,1574.44,1575.17,600.0,1575.0,1575.72,1574.44,1575.17,600.0
2021-07-19 15:15:00,1574.44,1574.5,1573.18,1574.5,534.0,1574.44,1574.5,1573.18,1574.5,534.0
2021-07-19 15:20:00,1572.89,1573.24,1571.48,1571.48,1509.0,1572.89,1573.24,1571.48,1571.48,1509.0
2021-07-19 15:25:00,1572.96,1573.62,1572.96,1573.62,300.0,1572.96,1573.62,1572.96,1573.62,300.0
2021-07-19 15:30:00,1575.55,1576.0,1573.9,1574.46,2378.0,1575.55,1576.0,1573.9,1574.46,2378.0
2021-07-19 15:35:00,1576.2,1577.32,1575.91,1577.0,800.0,1576.2,1577.32,1575.91,1577.0,800.0
2021-07-19 15:40:00,1578.49,1578.83,1577.82,1578.01,1471.0,1578.49,1578.83,1577.82,1578.01,1471.0
2021-07-19 15:45:00,1577.44,1581.89,1577.44,1581.23,1800.0,1577.44,1581.89,1577.44,1581.23,1800.0
2021-07-19 15:50:00,1581.62,1584.28,1580.34,1583.91,2220.0,1581.62,1584.28,1580.34,1583.91,2220.0
2021-07-19 15:55:00,1584.99,1585.39,1581.41,1585.02,6368.0,1584.99,1585.39,1581.41,1585.02,6368.0
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 09:35:00,1589.9,1589.9,1589.9,1589.9,0.0,1589.9,1589.9,1589.9,1589.9,0.0
2021-07-20 09:40:00,1594.72,1594.72,1594.71,1594.72,200.0,1594.72,1594.72,1594.71,1594.72,200.0
2021-07-20 09:45:00,1600.48,1600.48,1600.47,1600.48,100.0,1600.48,1600.48,1600.47,1600.48,100.0
2021-07-20 09:50:00,1601.07,1605.1,1601.07,1605.1,200.0,1601.07,1605.1,1601.07,1605.1,200.0
2021-07-20 09:55:00,1609.34,1609.34,1607.94,1607.95,200.0,1609.34,1609.34,1607.94,1607.95,200.0
2021-07-20 10:00:00,1607.8,1611.44,1607.19,1609.93,1039.0,1607.8,1611.44,1607.19,1609.93,1039.0
2021-07-20 10:05:00,1609.71,1609.71,1609.71,1609.71,100.0,1609.71,1609.71,1609.71,1609.71,100.0
2021-07-20 10:10:00,1609.65,1609.65,1604.82,1604.82,533.0,1609.65,1609.65,1604.82,1604.82,533.0
2021-07-20 10:15:00,1604.58,1604.63,1604.58,1604.63,293.0,1604.58,1604.63,1604.58,1604.63,293.0
2021-07-20 10:20:00,1604.3,1605.73,1603.91,1604.38,1127.0,1604.3,1605.73,1603.91,1604.38,1127.0
2021-07-20 10:25:00,1604.15,1604.15,1599.7,1599.71,1693.0,1604.15,1604.15,1599.7,1599.71,1693.0
2021-07-20 10:30:00,1601.62,1601.83,1596.23,1600.5,1434.0,1601.62,1601.83,1596.23,1600.5,1434.0
2021-07-20 10:35:00,1600.6,1601.82,1600.6,1601.82,200.0,1600.6,1601.82,1600.6,1601.82,200.0
2021-07-20 10:40:00,1602.2,1604.41,1602.2,1604.41,303.0,1602.2,1604.41,1602.2,1604.41,303.0
2021-07-20 10:45:00,1604.47,1607.36,1604.47,1607.36,972.0,1604.47,1607.36,1604.47,1607.36,972.0
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 10:55:00,1609.14,1609.14,1609.14,1609.14,0.0,1609.14,1609.14,1609.14,1609.14,0.0
2021-07-20 11:00:00,1609.14,1609.14,1609.14,1609.14,0.0,1609.14,1609.14,1609.14,1609.14,0.0
2021-07-20 11:05:00,1608.13,1608.85,1607.36,1607.36,950.0,1608.13,1608.85,1607.36,1607.36,950.0
2021-07-20 11:10:00,1607.11,1607.42,1600.0,1601.72,4361.0,1607.11,1607.42,1600.0,1601.72,4361.0
2021-07-20 11:15:00,1602.16,1603.82,1602.16,1603.82,400.0,1602.16,1603.82,1602.16,1603.82,400.0
2021-07-20 11:20:00,1604.35,1604.35,1604.35,1604.35,100.0,1604.35,1604.35,1604.35,1604.35,100.0
2021-07-20 11:25:00,1602.62,1602.62,1602.61,1602.62,100.0,1602.62,1602.62,1602.61,1602.62,100.0
2021-07-20 11:30:00,1600.4,1600.41,1600.4,1600.4,100.0,1600.4,1600.41,1600.4,1600.4,100.0
2021-07-20 11:35:00,1600.45,1600.45,1598.75,1598.75,715.0,1600.45,1600.45,1598.75,1598.75,715.0
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 11:45:00,1600.41,1600.41,1600.41,1600.41,0.0,1600.41,1600.41,1600.41,1600.41,0.0
2021-07-20 11:50:00,1599.69,1599.75,1599.69,1599.75,200.0,1599.69,1599.75,1599.69,1599.75,200.0
2021-07-20 11:55:00,1598.98,1601.36,1598.98,1601.36,601.0,1598.98,1601.36,1598.98,1601.36,601.0
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 12:05:00,1601.36,1601.36,1601.36,1601.36,0.0,1601.36,1601.36,1601.36,1601.36,0.0
2021-07-20 12:10:00,1605.6,1605.61,1605.6,1605.6,250.0,1605.6,1605.61,1605.6,1605.6,250.0
2021-07-20 12:15:00,1604.35,1604.35,1604.35,1604.35,280.0,1604.35,1604.35,1604.35,1604.35,280.0
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 12:25:00,1604.66,1604.66,1604.66,1604.66,0.0,1604.66,1604.66,1604.66,1604.66,0.0
2021-07-20 12:30:00,1605.75,1605.87,1605.46,1605.87,500.0,1605.75,1605.87,1605.46,1605.87,500.0
2021-07-20 12:35:00,1609.01,1609.61,1607.16,1607.16,803.0,1609.01,1609.61,1607.16,1607.16,803.0
2021-07-20 12:40:00,1607.16,1607.16,1607.16,1607.16,0.0,1607.16,1607.16,1607.16,1607.16,0.0
2021-07-20 12:45:00,1606.7,1607.51,1606.54,1606.54,674.0,1606.7,1607.51,1606.54,1606.54,674.0
2021-07-20 12:50:00,1606.71,1606.71,1606.56,1606.56,218.0,1606.71,1606.71,1606.56,1606.56,218.0
2021-07-20 12:55:00,1608.22,1608.85,1608.17,1608.17,901.0,1608.22,1608.85,1608.17,1608.17,901.0
2021-07-20 13:00:00,1608.18,1608.29,1606.81,1606.81,300.0,1608.18,1608.29,1606.81,1606.81,300.0
2021-07-20 13:05:00,1605.88,1606.93,1605.74,1605.74,739.0,1605.88,1606.93,1605.74,1605.74,739.0
2021-07-20 13:10:00,1605.64,1605.64,1603.95,1603.95,300.0,1605.64,1605.64,1603.95,1603.95,300.0
2021-07-20 13:15:00,1602.38,1602.38,1600.9,1602.11,701.0,1602.38,1602.38,1600.9,1602.11,701.0
2021-07-20 13:20:00,1600.72,1600.72,1600.0,1600.6,766.0,1600.72,1600.72,1600.0,1600.6,766.0
2021-07-20 13:25:00,1600.34,1601.94,1599.89,1601.26,1000.0,1600.34,1601.94,1599.89,1601.26,1000.0
2021-07-20 13:30:00,1601.65,1601.65,1601.65,1601.65,100.0,1601.65,1601.65,1601.65,1601.65,100.0
2021-07-20 13:35:00,1603.15,1603.15,1601.21,1601.21,673.0,1603.15,1603.15,1601.21,1601.21,673.0
2021-07-20 13:40:00,1601.19,1601.19,1601.18,1601.19,1000.0,1601.19,1601.19,1601.18,1601.19,1000.0
2021-07-20 13:45:00,1601.82,1601.88,1601.82,1601.88,200.0,1601.82,1601.88,1601.82,1601.88,200.0
2021-07-20 13:50:00,1602.3,1605.17,1602.3,1605.17,1450.0,1602.3,1605.17,1602.3,1605.17,1450.0
2021-07-20 13:55:00,1606.15,1606.41,1606.14,1606.3,487.0,1606.15,1606.41,1606.14,1606.3,487.0
2021-07-20 14:00:00,1609.31,1610.72,1608.75,1608.76,1081.0,1609.31,1610.72,1608.75,1608.76,1081.0
2021-07-20 14:05:00,1609.56,1609.99,1609.56,1609.99,202.0,1609.56,1609.99,1609.56,1609.99,202.0
2021-07-20 14:10:00,1609.99,1611.49,1609.99,1611.49,825.0,1609.99,1611.49,1609.99,1611.49,825.0
2021-07-20 14:15:00,1611.4,1611.55,1609.92,1609.92,2447.0,1611.4,1611.55,1609.92,1609.92,2447.0
2021-07-20 14:20:00,1609.53,1609.53,1609.53,1609.53,200.0,1609.53,1609.53,1609.53,1609.53,200.0
2021-07-20 14:25:00,1609.01,1609.01,1608.03,1608.03,711.0,1609.01,1609.01,1608.03,1608.03,711.0
2021-07-20 14:30:00,1609.83,1609.98,1609.05,1609.05,900.0,1609.83,1609.98,1609.05,1609.05,900.0
2021-07-20 14:35:00,1610.23,1610.23,1610.22,1610.23,100.0,1610.23,1610.23,1610.22,1610.23,100.0
2021-07-20 14:40:00,1610.3,1610.3,1610.3,1610.3,100.0,1610.3,1610.3,1610.3,1610.3,100.0
2021-07-20 14:45:00,1608.53,1608.53,1606.67,1606.67,201.0,1608.53,1608.53,1606.67,1606.67,201.0
2021-07-20 14:50:00,1607.46,1607.46,1607.2,1607.2,200.0,1607.46,1607.46,1607.2,1607.2,200.0
2021-07-20 14:55:00,1606.29,1606.29,1605.12,1606.0,975.0,1606.29,1606.29,1605.12,1606.0,975.0
2021-07-20 15:00:00,1605.48,1606.03,1604.51,1604.85,2547.0,1605.48,1606.03,1604.51,1604.85,2547.0
2021-07-20 15:05:00,1604.27,1604.27,1604.26,1604.26,222.0,1604.27,1604.27,1604.26,1604.26,222.0
2021-07-20 15:10:00,1604.07,1605.62,1603.92,1605.25,712.0,1604.07,1605.62,1603.92,1605.25,712.0
2021-07-20 15:15:00,1605.54,1606.36,1605.54,1606.36,500.0,1605.54,1606.36,1605.54,1606.36,500.0
2021-07-20 15:20:00,1606.53,1606.56,1605.17,1605.17,1300.0,1606.53,1606.56,1605.17,1605.17,1300.0
2021-07-20 15:25:00,1605.53,1605.53,1604.36,1604.36,200.0,1605.53,1605.53,1604.36,1604.36,200.0
2021-07-20 15:30:00,1602.7,1605.94,1602.7,1605.94,1200.0,1602.7,1605.94,1602.7,1605.94,1200.0
2021-07-20 15:35:00,1605.36,1605.36,1604.08,1604.24,500.0,1605.36,1605.36,1604.08,1604.24,500.0
2021-07-20 15:40:00,1601.82,1602.26,1599.83,1601.19,1241.0,1601.82,1602.26,1599.83,1601.19,1241.0
2021-07-20 15:45:00,1601.69,1603.49,1600.53,1602.55,1344.0,1601.69,1603.49,1600.53,1602.55,1344.0
2021-07-20 15:50:00,1603.95,1604.6,1603.02,1603.89,1309.0,1603.95,1604.6,1603.02,1603.89,1309.0
2021-07-20 15:55:00,1604.89,1604.89,1599.34,1600.84,2952.0,1604.89,1604.89,1599.34,1600.84,2952.0
2021-07-21 09:30:00,1602.96,1608.98,1602.96,1603.11,910.0,1602.96,1608.98,1602.96,1603.11,910.0
2021-07-21 09:35:00,1599.29,1600.73,1597.3,1600.7,800.0,1599.29,1600.73,1597.3,1600.7,800.0
2021-07-21 09:40:00,1600.7,1600.7,1600.7,1600.7,0.0,1600.7,1600.7,1600.7,1600.7,0.0
2021-07-21 09:45:00,1603.19,1603.19,1601.97,1601.97,200.0,1603.19,1603.19,1601.97,1601.97,200.0
2021-07-21 09:50:00,1601.71,1601.71,1601.03,1601.04,300.0,1601.71,1601.71,1601.03,1601.04,300.0
2021-07-21 09:55:00,1596.17,1596.17,1595.18,1595.18,200.0,1596.17,1596.17,1595.18,1595.18,200.0
2021-07-21 10:00:00,1597.5,1597.5,1597.5,1597.5,330.0,1597.5,1597.5,1597.5,1597.5,330.0
2021-07-21 10:05:00,1594.71,1594.71,1593.29,1594.4,300.0,1594.71,1594.71,1593.29,1594.4,300.0
2021-07-21 10:10:00,1594.4,1594.4,1594.4,1594.4,0.0,1594.4,1594.4,1594.4,1594.4,0.0
2021-07-21 10:15:00,1592.63,1593.01,1591.96,1593.01,300.0,1592.63,1593.01,1591.96,1593.01,300.0
2021-07-21 10:20:00,1587.53,1587.53,1583.13,1583.13,500.0,1587.53,1587.53,1583.13,1583.13,500.0
2021-07-21 10:25:00,1580.45,1583.46,1580.45,1583.46,802.0,1580.45,1583.46,1580.45,1583.46,802.0
2021-07-21 10:30:00,1579.38,1585.62,1579.38,1585.62,900.0,1579.38,1585.62,1579.38,1585.62,900.0
2021-07-21 10:35:00,1585.54,1586.68,1583.41,1586.68,928.0,1585.54,1586.68,1583.41,1586.68,928.0
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 10:45:00,1587.85,1587.85,1587.85,1587.85,0.0,1587.85,1587.85,1587.85,1587.85,0.0
2021-07-21 10:50:00,1590.66,1590.66,1589.83,1589.83,200.0,1590.66,1590.66,1589.83,1589.83,200.0
2021-07-21 10:55:00,1589.49,1591.32,1589.49,1590.88,901.0,1589.49,1591.32,1589.49,1590.88,901.0
2021-07-21 11:00:00,1590.82,1591.58,1590.82,1591.58,400.0,1590.82,1591.58,1590.82,1591.58,400.0
2021-07-21 11:05:00,1590.57,1592.26,1589.0,1589.0,997.0,1590.57,1592.26,1589.0,1589.0,997.0
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 11:15:00,1587.76,1587.76,1587.76,1587.76,0.0,1587.76,1587.76,1587.76,1587.76,0.0
2021-07-21 11:20:00,1589.51,1589.51,1589.51,1589.51,220.0,1589.51,1589.51,1589.51,1589.51,220.0
2021-07-21 11:25:00,1586.75,1587.97,1586.13,1586.13,500.0,1586.75,1587.97,1586.13,1586.13,500.0
2021-07-21 11:30:00,1588.15,1588.66,1588.15,1588.66,200.0,1588.15,1588.66,1588.15,1588.66,200.0
2021-07-21 11:35:00,1588.66,1588.66,1588.66,1588.66,200.0,1588.66,1588.66,1588.66,1588.66,200.0
2021-07-21 11:40:00,1586.04,1586.04,1586.04,1586.04,100.0,1586.04,1586.04,1586.04,1586.04,100.0
2021-07-21 11:45:00,1588.25,1588.25,1587.03,1587.03,229.0,1588.25,1588.25,1587.03,1587.03,229.0
2021-07-21 11:50:00,1586.89,1587.9,1585.93,1587.9,400.0,1586.89,1587.9,1585.93,1587.9,400.0
2021-07-21 11:55:00,1587.9,1587.9,1587.9,1587.9,100.0,1587.9,1587.9,1587.9,1587.9,100.0
2021-07-21 12:00:00,1585.31,1586.3,1585.04,1585.04,600.0,1585.31,1586.3,1585.04,1585.04,600.0
2021-07-21 12:05:00,1583.24,1583.24,1583.23,1583.24,100.0,1583.24,1583.24,1583.23,1583.24,100.0
2021-07-21 12:10:00,1582.29,1584.07,1582.29,1584.07,300.0,1582.29,1584.07,1582.29,1584.07,300.0
2021-07-21 12:15:00,1583.55,1584.52,1583.54,1584.52,200.0,1583.55,1584.52,1583.54,1584.52,200.0
2021-07-21 12:20:00,1582.99,1582.99,1582.99,1582.99,100.0,1582.99,1582.99,1582.99,1582.99,100.0
2021-07-21 12:25:00,1583.05,1583.05,1582.42,1582.42,200.0,1583.05,1583.05,1582.42,1582.42,200.0
2021-07-21 12:30:00,1584.51,1584.84,1584.51,1584.63,300.0,1584.51,1584.84,1584.51,1584.63,300.0
2021-07-21 12:35:00,1584.63,1584.63,1583.48,1583.48,200.0,1584.63,1584.63,1583.48,1583.48,200.0
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 12:45:00,1583.48,1583.48,1583.48,1583.48,0.0,1583.48,1583.48,1583.48,1583.48,0.0
2021-07-21 12:50:00,1585.73,1586.51,1585.73,1586.51,203.0,1585.73,1586.51,1585.73,1586.51,203.0
2021-07-21 12:55:00,1585.96,1585.99,1584.57,1584.58,300.0,1585.96,1585.99,1584.57,1584.58,300.0
2021-07-21 13:00:00,1583.71,1583.71,1583.71,1583.71,100.0,1583.71,1583.71,1583.71,1583.71,100.0
2021-07-21 13:05:00,1583.75,1583.75,1583.58,1583.67,1000.0,1583.75,1583.75,1583.58,1583.67,1000.0
2021-07-21 13:10:00,1582.48,1584.62,1582.48,1584.08,351.0,1582.48,1584.62,1582.48,1584.08,351.0
2021-07-21 13:15:00,1583.78,1583.78,1582.74,1582.74,200.0,1583.78,1583.78,1582.74,1582.74,200.0
2021-07-21 13:20:00,1582.74,1582.74,1582.74,1582.74,100.0,1582.74,1582.74,1582.74,1582.74,100.0
2021-07-21 13:25:00,1583.72,1583.72,1583.72,1583.72,200.0,1583.72,1583.72,1583.72,1583.72,200.0
2021-07-21 13:30:00,1583.88,1584.54,1583.87,1584.54,300.0,1583.88,1584.54,1583.87,1584.54,300.0
2021-07-21 13:35:00,1583.47,1584.22,1583.47,1584.22,300.0,1583.47,1584.22,1583.47,1584.22,300.0
2021-07-21 13:40:00,1584.22,1584.22,1583.11,1583.11,200.0,1584.22,1584.22,1583.11,1583.11,200.0
2021-07-21 13:45:00,1582.86,1582.86,1582.83,1582.83,300.0,1582.86,1582.86,1582.83,1582.83,300.0
2021-07-21 13:50:00,1583.9,1584.45,1583.9,1584.45,300.0,1583.9,1584.45,1583.9,1584.45,300.0
2021-07-21 13:55:00,1584.22,1584.22,1583.9,1583.9,200.0,1584.22,1584.22,1583.9,1583.9,200.0
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 14:05:00,1585.65,1585.65,1585.65,1585.65,0.0,1585.65,1585.65,1585.65,1585.65,0.0
2021-07-21 14:10:00,1586.2,1586.2,1586.2,1586.2,100.0,1586.2,1586.2,1586.2,1586.2,100.0
2021-07-21 14:15:00,1587.24,1587.24,1586.97,1586.97,200.0,1587.24,1587.24,1586.97,1586.97,200.0
2021-07-21 14:20:00,1586.97,1586.97,1586.97,1586.97,0.0,1586.97,1586.97,1586.97,1586.97,0.0
2021-07-21 14:25:00,1586.97,1586.97,1586.39,1586.39,300.0,1586.97,1586.97,1586.39,1586.39,300.0
2021-07-21 14:30:00,1586.87,1588.63,1586.82,1588.62,900.0,1586.87,1588.63,1586.82,1588.62,900.0
2021-07-21 14:35:00,1588.29,1588.78,1587.67,1587.96,1000.0,1588.29,1588.78,1587.67,1587.96,1000.0
2021-07-21 14:40:00,1588.14,1588.73,1588.14,1588.73,200.0,1588.14,1588.73,1588.14,1588.73,200.0
2021-07-21 14:45:00,1588.73,1588.73,1587.81,1587.81,200.0,1588.73,1588.73,1587.81,1587.81,200.0
2021-07-21 14:50:00,1590.24,1590.24,1590.24,1590.24,215.0,1590.24,1590.24,1590.24,1590.24,215.0
2021-07-21 14:55:00,1590.51,1590.68,1590.51,1590.68,200.0,1590.51,1590.68,1590.51,1590.68,200.0
2021-07-21 15:00:00,1591.75,1591.78,1591.75,1591.78,200.0,1591.75,1591.78,1591.75,1591.78,200.0
2021-07-21 15:05:00,1592.24,1593.37,1592.16,1592.8,650.0,1592.24,1593.37,1592.16,1592.8,650.0
2021-07-21 15:10:00,1591.47,1591.54,1590.88,1590.88,600.0,1591.47,1591.54,1590.88,1590.88,600.0
2021-07-21 15:15:00,1590.84,1590.84,1589.98,1589.98,600.0,1590.84,1590.84,1589.98,1589.98,600.0
2021-07-21 15:20:00,1590.98,1590.98,1590.98,1590.98,100.0,1590.98,1590.98,1590.98,1590.98,100.0
2021-07-21 15:25:00,1591.64,1592.04,1591.64,1591.69,900.0,1591.64,1592.04,1591.64,1591.69,900.0
2021-07-21 15:30:00,1591.18,1591.18,1590.21,1590.21,875.0,1591.18,1591.18,1590.21,1590.21,875.0
2021-07-21 15:35:00,1590.27,1591.05,1589.81,1589.81,956.0,1590.27,1591.05,1589.81,1589.81,956.0
2021-07-21 15:40:00,1589.9,1589.9,1587.17,1588.36,1325.0,1589.9,1589.9,1587.17,1588.36,1325.0
2021-07-21 15:45:00,1588.59,1590.78,1588.59,1589.56,1263.0,1588.59,1590.78,1588.59,1589.56,1263.0
2021-07-21 15:50:00,1589.76,1590.94,1588.17,1590.94,609.0,1589.76,1590.94,1588.17,1590.94,609.0
2021-07-21 15:55:00,1591.07,1593.13,1590.31,1590.89,4201.0,1591.07,1593.13,1590.31,1590.89,4201.0
2021-07-22 09:30:00,1591.84,1591.84,1591.84,1591.84,803.0,1591.84,1591.84,1591.84,1591.84,803.0
2021-07-22 09:35:00,1582.07,1584.78,1582.07,1584.78,2100.0,1582.07,1584.78,1582.07,1584.78,2100.0
2021-07-22 09:40:00,1589.02,1589.02,1580.91,1580.91,600.0,1589.02,1589.02,1580.91,1580.91,600.0
2021-07-22 09:45:00,1588.61,1594.63,1588.61,1594.63,806.0,1588.61,1594.63,1588.61,1594.63,806.0
2021-07-22 09:50:00,1588.22,1593.89,1588.22,1592.91,1395.0,1588.22,1593.89,1588.22,1592.91,1395.0
2021-07-22 09:55:00,1592.94,1594.0,1592.94,1594.0,400.0,1592.94,1594.0,1592.94,1594.0,400.0
2021-07-22 10:00:00,1595.27,1600.0,1591.52,1591.52,1200.0,1595.27,1600.0,1591.52,1591.52,1200.0
2021-07-22 10:05:00,1591.0,1592.5,1591.0,1592.5,365.0,1591.0,1592.5,1591.0,1592.5,365.0
2021-07-22 10:10:00,1591.53,1592.5,1591.47,1592.46,400.0,1591.53,1592.5,1591.47,1592.46,400.0
2021-07-22 10:15:00,1595.3,1596.7,1595.3,1596.7,500.0,1595.3,1596.7,1595.3,1596.7,500.0
2021-07-22 10:20:00,1595.36,1595.36,1595.35,1595.36,172.0,1595.36,1595.36,1595.35,1595.36,172.0
2021-07-22 10:25:00,1595.16,1595.16,1595.16,1595.16,100.0,1595.16,1595.16,1595.16,1595.16,100.0
2021-07-22 10:30:00,1591.71,1596.09,1591.71,1596.09,1300.0,1591.71,1596.09,1591.71,1596.09,1300.0
2021-07-22 10:35:00,1596.53,1596.53,1596.53,1596.53,200.0,1596.53,1596.53,1596.53,1596.53,200.0
2021-07-22 10:40:00,1597.26,1597.51,1595.35,1595.35,600.0,1597.26,1597.51,1595.35,1595.35,600.0
2021-07-22 10:45:00,1596.96,1597.43,1595.92,1597.11,700.0,1596.96,1597.43,1595.92,1597.11,700.0
2021-07-22 10:50:00,1596.01,1597.98,1596.01,1597.98,550.0,1596.01,1597.98,1596.01,1597.98,550.0
2021-07-22 10:55:00,1596.71,1596.71,1596.32,1596.33,200.0,1596.71,1596.71,1596.32,1596.33,200.0
2021-07-22 11:00:00,1596.21,1596.21,1594.05,1594.44,500.0,1596.21,1596.21,1594.05,1594.44,500.0
2021-07-22 11:05:00,1595.8,1597.39,1595.79,1597.38,400.0,1595.8,1597.39,1595.79,1597.38,400.0
2021-07-22 11:10:00,1597.0,1597.0,1595.55,1595.55,200.0,1597.0,1597.0,1595.55,1595.55,200.0
2021-07-22 11:15:00,1595.28,1596.21,1594.67,1594.94,501.0,1595.28,1596.21,1594.67,1594.94,501.0
2021-07-22 11:20:00,1594.94,1594.94,1594.94,1594.94,0.0,1594.94,1594.94,1594.94,1594.94,0.0
2021-07-22 11:25:00,1594.76,1594.76,1594.74,1594.74,200.0,1594.76,1594.76,1594.74,1594.74,200.0
2021-07-22 11:30:00,1593.46,1595.15,1593.46,1594.12,300.0,1593.46,1595.15,1593.46,1594.12,300.0
2021-07-22 11:35:00,1592.81,1593.99,1592.81,1593.99,200.0,1592.81,1593.99,1592.81,1593.99,200.0
2021-07-22 11:40:00,1592.72,1592.72,1591.24,1591.24,400.0,1592.72,1592.72,1591.24,1591.24,400.0
2021-07-22 11:45:00,1591.22,1591.22,1589.69,1589.98,300.0,1591.22,1591.22,1589.69,1589.98,300.0
2021-07-22 11:50:00,1589.67,1590.49,1589.66,1589.84,400.0,1589.67,1590.49,1589.66,1589.84,400.0
2021-07-22 11:55:00,1589.93,1589.93,1589.7,1589.7,200.0,1589.93,1589.93,1589.7,1589.7,200.0
2021-07-22 12:00:00,1588.5,1591.31,1588.5,1590.63,600.0,1588.5,1591.31,1588.5,1590.63,600.0
2021-07-22 12:05:00,1590.55,1590.95,1590.55,1590.95,500.0,1590.55,1590.95,1590.55,1590.95,500.0
2021-07-22 12:10:00,1590.32,1590.32,1588.94,1589.21,1088.0,1590.32,1590.32,1588.94,1589.21,1088.0
2021-07-22 12:15:00,1589.09,1589.09,1589.09,1589.09,100.0,1589.09,1589.09,1589.09,1589.09,100.0
2021-07-22 12:20:00,1588.35,1588.35,1588.34,1588.35,100.0,1588.35,1588.35,1588.34,1588.35,100.0
2021-07-22 12:25:00,1588.01,1588.91,1588.01,1588.71,400.0,1588.01,1588.91,1588.01,1588.71,400.0
2021-07-22 12:30:00,1586.78,1586.78,1586.5,1586.5,300.0,1586.78,1586.78,1586.5,1586.5,300.0
2021-07-22 12:35:00,1585.53,1588.81,1584.79,1588.21,1600.0,1585.53,1588.81,1584.79,1588.21,1600.0
2021-07-22 12:40:00,1588.22,1588.22,1587.22,1587.24,649.0,1588.22,1588.22,1587.22,1587.24,649.0
2021-07-22 12:45:00,1587.24,1587.24,1586.8,1586.81,300.0,1587.24,1587.24,1586.8,1586.81,300.0
2021-07-22 12:50:00,1587.52,1588.49,1587.52,1588.49,400.0,1587.52,1588.49,1587.52,1588.49,400.0
2021-07-22 12:55:00,1588.57,1589.58,1588.57,1589.45,800.0,1588.57,1589.58,1588.57,1589.45,800.0
2021-07-22 13:00:00,1589.45,1589.45,1589.45,1589.45,0.0,1589.45,1589.45,1589.45,1589.45,0.0
2021-07-22 13:05:00,1588.83,1588.83,1588.44,1588.45,700.0,1588.83,1588.83,1588.44,1588.45,700.0
2021-07-22 13:10:00,1588.52,1588.52,1588.52,1588.52,100.0,1588.52,1588.52,1588.52,1588.52,100.0
2021-07-22 13:15:00,1589.29,1589.29,1588.87,1588.87,400.0,1589.29,1589.29,1588.87,1588.87,400.0
2021-07-22 13:20:00,1589.72,1589.72,1589.62,1589.62,200.0,1589.72,1589.72,1589.62,1589.62,200.0
2021-07-22 13:25:00,1590.08,1590.08,1590.08,1590.08,100.0,1590.08,1590.08,1590.08,1590.08,100.0
2021-07-22 13:30:00,1590.53,1591.71,1590.53,1591.71,200.0,1590.53,1591.71,1590.53,1591.71,200.0
2021-07-22 13:35:00,1592.09,1592.46,1592.08,1592.14,300.0,1592.09,1592.46,1592.08,1592.14,300.0
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 13:45:00,1592.14,1592.14,1592.14,1592.14,0.0,1592.14,1592.14,1592.14,1592.14,0.0
2021-07-22 13:50:00,1590.18,1590.18,1590.17,1590.18,100.0,1590.18,1590.18,1590.17,1590.18,100.0
2021-07-22 13:55:00,1589.76,1590.45,1589.16,1589.16,904.0,1589.76,1590.45,1589.16,1589.16,904.0
2021-07-22 14:00:00,1588.63,1588.99,1588.48,1588.48,444.0,1588.63,1588.99,1588.48,1588.48,444.0
2021-07-22 14:05:00,1588.86,1588.86,1588.33,1588.33,300.0,1588.86,1588.86,1588.33,1588.33,300.0
2021-07-22 14:10:00,1589.18,1589.18,1588.84,1588.84,200.0,1589.18,1589.18,1588.84,1588.84,200.0
2021-07-22 14:15:00,1588.91,1589.54,1588.91,1589.54,200.0,1588.91,1589.54,1588.91,1589.54,200.0
2021-07-22 14:20:00,1589.89,1589.9,1589.53,1589.54,200.0,1589.89,1589.9,1589.53,1589.54,200.0
2021-07-22 14:25:00,1591.32,1591.89,1590.04,1590.04,2100.0,1591.32,1591.89,1590.04,1590.04,2100.0
2021-07-22 14:30:00,1590.7,1591.02,1590.69,1591.01,400.0,1590.7,1591.02,1590.69,1591.01,400.0
2021-07-22 14:35:00,1591.73,1594.9,1591.73,1594.22,700.0,1591.73,1594.9,1591.73,1594.22,700.0
2021-07-22 14:40:00,1594.84,1597.0,1594.19,1595.49,840.0,1594.84,1597.0,1594.19,1595.49,840.0
2021-07-22 14:45:00,1595.24,1595.24,1591.15,1591.19,1119.0,1595.24,1595.24,1591.15,1591.19,1119.0
2021-07-22 14:50:00,1591.18,1592.22,1591.18,1592.21,300.0,1591.18,1592.22,1591.18,1592.21,300.0
2021-07-22 14:55:00,1591.21,1592.22,1591.21,1592.0,300.0,1591.21,1592.22,1591.21,1592.0,300.0
2021-07-22 15:00:00,1592.72,1593.0,1591.75,1591.75,900.0,1592.72,1593.0,1591.75,1591.75,900.0
2021-07-22 15:05:00,1593.32,1593.32,1588.62,1588.62,400.0,1593.32,1593.32,1588.62,1588.62,400.0
2021-07-22 15:10:00,1588.56,1590.9,1588.56,1590.9,1189.0,1588.56,1590.9,1588.56,1590.9,1189.0
2021-07-22 15:15:00,1591.99,1592.07,1591.99,1592.07,200.0,1591.99,1592.07,1591.99,1592.07,200.0
2021-07-22 15:20:00,1592.29,1593.28,1591.39,1591.39,1154.0,1592.29,1593.28,1591.39,1591.39,1154.0
2021-07-22 15:25:00,1591.25,1591.25,1590.99,1590.99,300.0,1591.25,1591.25,1590.99,1590.99,300.0
2021-07-22 15:30:00,1591.38,1591.51,1590.42,1590.43,700.0,1591.38,1591.51,1590.42,1590.43,700.0
2021-07-22 15:35:00,1591.96,1594.12,1591.2,1593.64,3047.0,1591.96,1594.12,1591.2,1593.64,3047.0
2021-07-22 15:40:00,1593.35,1594.43,1593.34,1593.34,300.0,1593.35,1594.43,1593.34,1593.34,300.0
2021-07-22 15:45:00,1594.51,1595.57,1594.37,1594.37,1548.0,1594.51,1595.57,1594.37,1594.37,1548.0
2021-07-22 15:50:00,1594.05,1596.72,1593.28,1596.72,2862.0,1594.05,1596.72,1593.28,1596.72,2862.0
2021-07-22 15:55:00,1595.62,1596.29,1593.21,1595.0,5466.0,1595.62,1596.29,1593.21,1595.0,5466.0
2021-07-23 09:30:00,1598.0,1600.0,1591.42,1600.0,3962.0,1598.0,1600.0,1591.42,1600.0,3962.0
2021-07-23 09:35:00,1601.81,1606.12,1601.8,1606.11,1700.0,1601.81,1606.12,1601.8,1606.11,1700.0
2021-07-23 09:40:00,1602.71,1606.66,1602.34,1606.66,500.0,1602.71,1606.66,1602.34,1606.66,500.0
2021-07-23 09:45:00,1606.01,1606.02,1606.01,1606.01,100.0,1606.01,1606.02,1606.01,1606.01,100.0
2021-07-23 09:50:00,1607.75,1610.0,1607.75,1610.0,404.0,1607.75,1610.0,1607.75,1610.0,404.0
2021-07-23 09:55:00,1607.3,1611.9,1604.04,1604.04,700.0,1607.3,1611.9,1604.04,1604.04,700.0
2021-07-23 10:00:00,1609.08,1610.0,1608.11,1610.0,700.0,1609.08,1610.0,1608.11,1610.0,700.0
2021-07-23 10:05:00,1613.18,1613.18,1608.33,1608.34,200.0,1613.18,1613.18,1608.33,1608.34,200.0
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 10:15:00,1608.34,1608.34,1608.34,1608.34,0.0,1608.34,1608.34,1608.34,1608.34,0.0
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 10:25:00,1610.57,1610.57,1610.57,1610.57,0.0,1610.57,1610.57,1610.57,1610.57,0.0
2021-07-23 10:30:00,1610.57,1610.57,1610.57,1610.57,0.0,1610.57,1610.57,1610.57,1610.57,0.0
2021-07-23 10:35:00,1613.3,1617.89,1613.3,1617.89,321.0,1613.3,1617.89,1613.3,1617.89,321.0
2021-07-23 10:40:00,1616.04,1616.39,1615.56,1616.38,530.0,1616.04,1616.39,1615.56,1616.38,530.0
2021-07-23 10:45:00,1616.13,1617.98,1614.72,1617.98,1035.0,1616.13,1617.98,1614.72,1617.98,1035.0
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 10:55:00,1617.62,1617.62,1617.62,1617.62,0.0,1617.62,1617.62,1617.62,1617.62,0.0
2021-07-23 11:00:00,1619.79,1619.79,1619.0,1619.0,200.0,1619.79,1619.79,1619.0,1619.0,200.0
2021-07-23 11:05:00,1623.99,1624.13,1622.82,1622.82,307.0,1623.99,1624.13,1622.82,1622.82,307.0
2021-07-23 11:10:00,1622.82,1622.82,1622.82,1622.82,0.0,1622.82,1622.82,1622.82,1622.82,0.0
2021-07-23 11:15:00,1623.5,1624.4,1622.56,1624.0,1100.0,1623.5,1624.4,1622.56,1624.0,1100.0
2021-07-23 11:20:00,1625.14,1625.14,1625.14,1625.14,113.0,1625.14,1625.14,1625.14,1625.14,113.0
2021-07-23 11:25:00,1625.22,1625.22,1625.07,1625.07,218.0,1625.22,1625.22,1625.07,1625.07,218.0
2021-07-23 11:30:00,1625.15,1625.16,1623.88,1623.88,226.0,1625.15,1625.16,1623.88,1623.88,226.0
2021-07-23 11:35:00,1621.73,1622.02,1620.48,1620.48,500.0,1621.73,1622.02,1620.48,1620.48,500.0
2021-07-23 11:40:00,1619.4,1620.1,1617.84,1617.84,450.0,1619.4,1620.1,1617.84,1617.84,450.0
2021-07-23 11:45:00,1619.35,1619.55,1619.3,1619.55,400.0,1619.35,1619.55,1619.3,1619.55,400.0
2021-07-23 11:50:00,1619.55,1619.55,1619.55,1619.55,0.0,1619.55,1619.55,1619.55,1619.55,0.0
2021-07-23 11:55:00,1617.7,1617.7,1615.56,1615.56,1788.0,1617.7,1617.7,1615.56,1615.56,1788.0
2021-07-23 12:00:00,1614.68,1615.21,1614.67,1614.67,300.0,1614.68,1615.21,1614.67,1614.67,300.0
2021-07-23 12:05:00,1615.68,1616.42,1613.41,1616.36,2209.0,1615.68,1616.42,1613.41,1616.36,2209.0
2021-07-23 12:10:00,1616.31,1616.43,1616.3,1616.43,200.0,1616.31,1616.43,1616.3,1616.43,200.0
2021-07-23 12:15:00,1618.59,1619.23,1616.7,1616.7,500.0,1618.59,1619.23,1616.7,1616.7,500.0
2021-07-23 12:20:00,1616.7,1616.7,1616.7,1616.7,0.0,1616.7,1616.7,1616.7,1616.7,0.0
2021-07-23 12:25:00,1616.71,1620.57,1616.71,1620.12,507.0,1616.71,1620.57,1616.71,1620.12,507.0
2021-07-23 12:30:00,1620.95,1621.28,1620.03,1620.97,1004.0,1620.95,1621.28,1620.03,1620.97,1004.0
2021-07-23 12:35:00,1621.5,1621.51,1620.15,1620.43,777.0,1621.5,1621.51,1620.15,1620.43,777.0
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 12:45:00,1619.83,1619.83,1619.83,1619.83,0.0,1619.83,1619.83,1619.83,1619.83,0.0
2021-07-23 12:50:00,1619.83,1619.83,1619.83,1619.83,100.0,1619.83,1619.83,1619.83,1619.83,100.0
2021-07-23 12:55:00,1620.36,1620.36,1619.75,1619.76,337.0,1620.36,1620.36,1619.75,1619.76,337.0
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 13:05:00,1619.75,1619.75,1619.75,1619.75,0.0,1619.75,1619.75,1619.75,1619.75,0.0
2021-07-23 13:10:00,1619.75,1619.75,1619.75,1619.75,0.0,1619.75,1619.75,1619.75,1619.75,0.0
2021-07-23 13:15:00,1623.13,1623.13,1621.03,1621.12,1100.0,1623.13,1623.13,1621.03,1621.12,1100.0
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 13:25:00,1622.68,1622.68,1622.68,1622.68,0.0,1622.68,1622.68,1622.68,1622.68,0.0
2021-07-23 13:30:00,1622.7,1622.88,1622.68,1622.88,4100.0,1622.7,1622.88,1622.68,1622.88,4100.0
2021-07-23 13:35:00,1623.22,1623.23,1623.22,1623.22,380.0,1623.22,1623.23,1623.22,1623.22,380.0
2021-07-23 13:40:00,1623.22,1623.22,1623.22,1623.22,0.0,1623.22,1623.22,1623.22,1623.22,0.0
2021-07-23 13:45:00,1623.98,1623.98,1623.98,1623.98,100.0,1623.98,1623.98,1623.98,1623.98,100.0
2021-07-23 13:50:00,1624.17,1626.67,1623.65,1626.67,1700.0,1624.17,1626.67,1623.65,1626.67,1700.0
2021-07-23 13:55:00,1627.43,1627.43,1626.84,1626.84,500.0,1627.43,1627.43,1626.84,1626.84,500.0
2021-07-23 14:00:00,1624.84,1624.84,1623.25,1623.25,700.0,1624.84,1624.84,1623.25,1623.25,700.0
2021-07-23 14:05:00,1623.9,1624.95,1623.9,1624.95,200.0,1623.9,1624.95,1623.9,1624.95,200.0
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 14:15:00,1625.58,1625.58,1625.58,1625.58,0.0,1625.58,1625.58,1625.58,1625.58,0.0
2021-07-23 14:20:00,1625.57,1625.57,1622.03,1622.03,300.0,1625.57,1625.57,1622.03,1622.03,300.0
2021-07-23 14:25:00,1623.63,1624.01,1623.54,1623.55,500.0,1623.63,1624.01,1623.54,1623.55,500.0
2021-07-23 14:30:00,1624.14,1624.16,1623.0,1623.69,800.0,1624.14,1624.16,1623.0,1623.69,800.0
2021-07-23 14:35:00,1623.98,1623.98,1623.1,1623.1,200.0,1623.98,1623.98,1623.1,1623.1,200.0
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 14:45:00,1624.9,1624.9,1624.9,1624.9,0.0,1624.9,1624.9,1624.9,1624.9,0.0
2021-07-23 14:50:00,1625.39,1625.4,1625.31,1625.31,600.0,1625.39,1625.4,1625.31,1625.31,600.0
2021-07-23 14:55:00,1625.86,1627.11,1625.72,1626.34,1532.0,1625.86,1627.11,1625.72,1626.34,1532.0
2021-07-23 15:00:00,1625.61,1627.01,1625.61,1627.01,200.0,1625.61,1627.01,1625.61,1627.01,200.0
2021-07-23 15:05:00,1627.01,1627.86,1627.01,1627.86,400.0,1627.01,1627.86,1627.01,1627.86,400.0
2021-07-23 15:10:00,1628.58,1628.58,1628.38,1628.38,400.0,1628.58,1628.58,1628.38,1628.38,400.0
2021-07-23 15:15:00,1628.14,1628.65,1628.14,1628.65,300.0,1628.14,1628.65,1628.14,1628.65,300.0
2021-07-23 15:20:00,1628.65,1628.65,1628.25,1628.26,200.0,1628.65,1628.65,1628.25,1628.26,200.0
2021-07-23 15:25:00,1628.19,1629.41,1628.09,1629.41,369.0,1628.19,1629.41,1628.09,1629.41,369.0
2021-07-23 15:30:00,1630.2,1630.29,1629.42,1630.23,1057.0,1630.2,1630.29,1629.42,1630.23,1057.0
2021-07-23 15:35:00,1631.05,1631.83,1631.04,1631.21,1241.0,1631.05,1631.83,1631.04,1631.21,1241.0
2021-07-23 15:40:00,1631.11,1631.11,1630.7,1630.7,200.0,1631.11,1631.11,1630.7,1630.7,200.0
2021-07-23 15:45:00,1630.32,1632.12,1630.31,1630.76,900.0,1630.32,1632.12,1630.31,1630.76,900.0
2021-07-23 15:50:00,1630.94,1632.81,1630.9,1630.9,900.0,1630.94,1632.81,1630.9,1630.9,900.0
2021-07-23 15:55:00,1631.36,1632.42,1628.38,1630.98,4374.0,1631.36,1632.42,1628.38,1630.98,4374.0
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 09:35:00,1633.8,1633.8,1633.8,1633.8,0.0,1633.8,1633.8,1633.8,1633.8,0.0
2021-07-26 09:40:00,1630.55,1630.55,1629.8,1629.8,400.0,1630.55,1630.55,1629.8,1629.8,400.0
2021-07-26 09:45:00,1625.08,1625.08,1622.28,1622.28,204.0,1625.08,1625.08,1622.28,1622.28,204.0
2021-07-26 09:50:00,1618.08,1623.13,1616.7,1620.0,1300.0,1618.08,1623.13,1616.7,1620.0,1300.0
2021-07-26 09:55:00,1618.82,1618.82,1618.82,1618.82,100.0,1618.82,1618.82,1618.82,1618.82,100.0
2021-07-26 10:00:00,1620.19,1620.19,1619.03,1619.03,400.0,1620.19,1620.19,1619.03,1619.03,400.0
2021-07-26 10:05:00,1621.55,1626.04,1618.16,1618.16,800.0,1621.55,1626.04,1618.16,1618.16,800.0
2021-07-26 10:10:00,1622.64,1622.64,1622.64,1622.64,100.0,1622.64,1622.64,1622.64,1622.64,100.0
2021-07-26 10:15:00,1622.49,1622.49,1616.72,1616.72,514.0,1622.49,1622.49,1616.72,1616.72,514.0
2021-07-26 10:20:00,1616.72,1616.72,1616.72,1616.72,0.0,1616.72,1616.72,1616.72,1616.72,0.0
2021-07-26 10:25:00,1614.97,1618.91,1614.97,1617.78,1025.0,1614.97,1618.91,1614.97,1617.78,1025.0
2021-07-26 10:30:00,1616.61,1617.38,1615.77,1616.0,700.0,1616.61,1617.38,1615.77,1616.0,700.0
2021-07-26 10:35:00,1617.0,1617.0,1616.96,1616.96,400.0,1617.0,1617.0,1616.96,1616.96,400.0
2021-07-26 10:40:00,1617.29,1617.95,1617.22,1617.95,300.0,1617.29,1617.95,1617.22,1617.95,300.0
2021-07-26 10:45:00,1616.06,1619.86,1616.06,1617.11,400.0,1616.06,1619.86,1616.06,1617.11,400.0
2021-07-26 10:50:00,1616.4,1616.4,1616.4,1616.4,100.0,1616.4,1616.4,1616.4,1616.4,100.0
2021-07-26 10:55:00,1616.45,1616.45,1615.02,1615.02,506.0,1616.45,1616.45,1615.02,1615.02,506.0
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 11:05:00,1615.02,1615.02,1615.02,1615.02,0.0,1615.02,1615.02,1615.02,1615.02,0.0
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 11:15:00,1618.25,1618.25,1618.25,1618.25,0.0,1618.25,1618.25,1618.25,1618.25,0.0
2021-07-26 11:20:00,1618.25,1618.25,1618.25,1618.25,0.0,1618.25,1618.25,1618.25,1618.25,0.0
2021-07-26 11:25:00,1623.44,1625.22,1623.44,1623.75,1000.0,1623.44,1625.22,1623.44,1623.75,1000.0
2021-07-26 11:30:00,1623.39,1627.28,1623.36,1625.35,735.0,1623.39,1627.28,1623.36,1625.35,735.0
2021-07-26 11:35:00,1625.4,1625.83,1624.44,1625.83,667.0,1625.4,1625.83,1624.44,1625.83,667.0
2021-07-26 11:40:00,1625.9,1625.9,1623.05,1623.26,1013.0,1625.9,1625.9,1623.05,1623.26,1013.0
2021-07-26 11:45:00,1621.12,1621.12,1618.93,1618.93,400.0,1621.12,1621.12,1618.93,1618.93,400.0
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 11:55:00,1620.56,1620.56,1620.56,1620.56,0.0,1620.56,1620.56,1620.56,1620.56,0.0
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 12:05:00,1624.94,1624.94,1624.94,1624.94,0.0,1624.94,1624.94,1624.94,1624.94,0.0
2021-07-26 12:10:00,1624.94,1624.94,1624.94,1624.94,100.0,1624.94,1624.94,1624.94,1624.94,100.0
2021-07-26 12:15:00,1628.0,1628.0,1628.0,1628.0,100.0,1628.0,1628.0,1628.0,1628.0,100.0
2021-07-26 12:20:00,1625.07,1625.07,1625.07,1625.07,306.0,1625.07,1625.07,1625.07,1625.07,306.0
2021-07-26 12:25:00,1621.55,1622.87,1621.46,1622.87,360.0,1621.55,1622.87,1621.46,1622.87,360.0
2021-07-26 12:30:00,1623.1,1623.1,1623.1,1623.1,300.0,1623.1,1623.1,1623.1,1623.1,300.0
2021-07-26 12:35:00,1625.47,1625.47,1625.47,1625.47,100.0,1625.47,1625.47,1625.47,1625.47,100.0
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 12:45:00,1626.73,1626.73,1626.73,1626.73,0.0,1626.73,1626.73,1626.73,1626.73,0.0
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 12:55:00,1626.76,1626.76,1626.76,1626.76,0.0,1626.76,1626.76,1626.76,1626.76,0.0
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 13:05:00,1626.29,1626.29,1626.29,1626.29,0.0,1626.29,1626.29,1626.29,1626.29,0.0
2021-07-26 13:10:00,1626.29,1626.29,1626.29,1626.29,0.0,1626.29,1626.29,1626.29,1626.29,0.0
2021-07-26 13:15:00,1629.44,1629.44,1629.44,1629.44,244.0,1629.44,1629.44,1629.44,1629.44,244.0
2021-07-26 13:20:00,1631.9,1631.9,1626.33,1626.34,692.0,1631.9,1631.9,1626.33,1626.34,692.0
2021-07-26 13:25:00,1626.33,1626.77,1626.33,1626.77,200.0,1626.33,1626.77,1626.33,1626.77,200.0
2021-07-26 13:30:00,1626.77,1626.77,1626.77,1626.77,0.0,1626.77,1626.77,1626.77,1626.77,0.0
2021-07-26 13:35:00,1626.57,1626.57,1626.57,1626.57,100.0,1626.57,1626.57,1626.57,1626.57,100.0
2021-07-26 13:40:00,1627.93,1627.93,1627.93,1627.93,100.0,1627.93,1627.93,1627.93,1627.93,100.0
2021-07-26 13:45:00,1627.93,1627.94,1627.93,1627.94,200.0,1627.93,1627.94,1627.93,1627.94,200.0
2021-07-26 13:50:00,1627.01,1627.01,1627.01,1627.01,100.0,1627.01,1627.01,1627.01,1627.01,100.0
2021-07-26 13:55:00,1627.15,1627.15,1626.38,1626.38,200.0,1627.15,1627.15,1626.38,1626.38,200.0
2021-07-26 14:00:00,1626.43,1626.43,1626.42,1626.43,100.0,1626.43,1626.43,1626.42,1626.43,100.0
2021-07-26 14:05:00,1626.42,1626.54,1626.42,1626.54,300.0,1626.42,1626.54,1626.42,1626.54,300.0
2021-07-26 14:10:00,1626.54,1626.54,1625.36,1625.62,400.0,1626.54,1626.54,1625.36,1625.62,400.0
2021-07-26 14:15:00,1626.84,1626.93,1625.31,1625.31,700.0,1626.84,1626.93,1625.31,1625.31,700.0
2021-07-26 14:20:00,1625.34,1626.07,1625.34,1626.07,300.0,1625.34,1626.07,1625.34,1626.07,300.0
2021-07-26 14:25:00,1626.59,1626.6,1626.59,1626.59,752.0,1626.59,1626.6,1626.59,1626.59,752.0
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 14:35:00,1626.41,1626.41,1626.41,1626.41,0.0,1626.41,1626.41,1626.41,1626.41,0.0
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 14:45:00,1625.58,1625.58,1625.58,1625.58,0.0,1625.58,1625.58,1625.58,1625.58,0.0
2021-07-26 14:50:00,1625.57,1625.57,1624.74,1624.74,353.0,1625.57,1625.57,1624.74,1624.74,353.0
2021-07-26 14:55:00,1624.74,1625.26,1624.32,1624.32,803.0,1624.74,1625.26,1624.32,1624.32,803.0
2021-07-26 15:00:00,1624.32,1624.32,1624.32,1624.32,0.0,1624.32,1624.32,1624.32,1624.32,0.0
2021-07-26 15:05:00,1625.38,1625.39,1624.01,1624.01,300.0,1625.38,1625.39,1624.01,1624.01,300.0
2021-07-26 15:10:00,1624.18,1624.63,1623.74,1623.74,500.0,1624.18,1624.63,1623.74,1623.74,500.0
2021-07-26 15:15:00,1624.7,1624.7,1623.58,1623.58,400.0,1624.7,1624.7,1623.58,1623.58,400.0
2021-07-26 15:20:00,1623.86,1624.27,1623.86,1624.27,400.0,1623.86,1624.27,1623.86,1624.27,400.0
2021-07-26 15:25:00,1624.63,1624.64,1624.63,1624.63,100.0,1624.63,1624.64,1624.63,1624.63,100.0
2021-07-26 15:30:00,1623.14,1625.0,1623.14,1624.99,500.0,1623.14,1625.0,1623.14,1624.99,500.0
2021-07-26 15:35:00,1624.63,1624.63,1624.04,1624.19,752.0,1624.63,1624.63,1624.04,1624.19,752.0
2021-07-26 15:40:00,1624.19,1624.19,1624.04,1624.04,990.0,1624.19,1624.19,1624.04,1624.04,990.0
2021-07-26 15:45:00,1623.03,1623.38,1622.31,1623.37,978.0,1623.03,1623.38,1622.31,1623.37,978.0
2021-07-26 15:50:00,1623.87,1624.33,1622.37,1623.58,2675.0,1623.87,1624.33,1622.37,1623.58,2675.0
2021-07-26 15:55:00,1622.62,1625.21,1621.56,1621.56,8257.0,1622.62,1625.21,1621.56,1621.56,8257.0
2021-07-27 09:30:00,1615.02,1615.02,1609.09,1609.13,1967.0,1615.02,1615.02,1609.09,1609.13,1967.0
2021-07-27 09:35:00,1612.12,1613.5,1612.12,1612.32,700.0,1612.12,1613.5,1612.12,1612.32,700.0
2021-07-27 09:40:00,1610.52,1615.45,1610.48,1614.83,2499.0,1610.52,1615.45,1610.48,1614.83,2499.0
2021-07-27 09:45:00,1614.49,1614.5,1614.49,1614.49,100.0,1614.49,1614.5,1614.49,1614.49,100.0
2021-07-27 09:50:00,1615.35,1615.35,1615.34,1615.35,400.0,1615.35,1615.35,1615.34,1615.35,400.0
2021-07-27 09:55:00,1615.67,1615.67,1611.42,1611.42,500.0,1615.67,1615.67,1611.42,1611.42,500.0
2021-07-27 10:00:00,1611.59,1617.07,1611.59,1614.85,1500.0,1611.59,1617.07,1611.59,1614.85,1500.0
2021-07-27 10:05:00,1615.65,1615.65,1614.88,1614.88,456.0,1615.65,1615.65,1614.88,1614.88,456.0
2021-07-27 10:10:00,1612.64,1612.64,1607.87,1607.87,2301.0,1612.64,1612.64,1607.87,1607.87,2301.0
2021-07-27 10:15:00,1607.78,1610.88,1607.19,1610.1,400.0,1607.78,1610.88,1607.19,1610.1,400.0
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 10:25:00,1612.17,1612.17,1612.17,1612.17,0.0,1612.17,1612.17,1612.17,1612.17,0.0
2021-07-27 10:30:00,1610.97,1615.32,1610.97,1615.32,500.0,1610.97,1615.32,1610.97,1615.32,500.0
2021-07-27 10:35:00,1617.1,1618.11,1617.1,1618.11,300.0,1617.1,1618.11,1617.1,1618.11,300.0
2021-07-27 10:40:00,1618.01,1618.17,1616.01,1616.01,1042.0,1618.01,1618.17,1616.01,1616.01,1042.0
2021-07-27 10:45:00,1614.49,1615.94,1614.48,1615.94,460.0,1614.49,1615.94,1614.48,1615.94,460.0
2021-07-27 10:50:00,1615.94,1616.0,1615.04,1615.05,301.0,1615.94,1616.0,1615.04,1615.05,301.0
2021-07-27 10:55:00,1614.45,1614.45,1614.45,1614.45,100.0,1614.45,1614.45,1614.45,1614.45,100.0
2021-07-27 11:00:00,1613.91,1614.8,1613.02,1614.42,701.0,1613.91,1614.8,1613.02,1614.42,701.0
2021-07-27 11:05:00,1613.82,1613.82,1609.39,1609.39,406.0,1613.82,1613.82,1609.39,1609.39,406.0
2021-07-27 11:10:00,1609.75,1609.75,1609.39,1609.39,1326.0,1609.75,1609.75,1609.39,1609.39,1326.0
2021-07-27 11:15:00,1609.4,1610.64,1609.4,1610.63,200.0,1609.4,1610.64,1609.4,1610.63,200.0
2021-07-27 11:20:00,1609.43,1609.48,1609.43,1609.48,200.0,1609.43,1609.48,1609.43,1609.48,200.0
2021-07-27 11:25:00,1609.35,1609.76,1607.72,1609.76,909.0,1609.35,1609.76,1607.72,1609.76,909.0
2021-07-27 11:30:00,1607.82,1607.82,1607.81,1607.82,100.0,1607.82,1607.82,1607.81,1607.82,100.0
2021-07-27 11:35:00,1606.23,1606.23,1604.77,1604.77,312.0,1606.23,1606.23,1604.77,1604.77,312.0
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 11:45:00,1609.03,1609.03,1609.03,1609.03,0.0,1609.03,1609.03,1609.03,1609.03,0.0
2021-07-27 11:50:00,1610.0,1610.15,1609.29,1610.15,800.0,1610.0,1610.15,1609.29,1610.15,800.0
2021-07-27 11:55:00,1610.54,1611.7,1610.22,1610.22,300.0,1610.54,1611.7,1610.22,1610.22,300.0
2021-07-27 12:00:00,1610.22,1610.22,1608.61,1609.4,300.0,1610.22,1610.22,1608.61,1609.4,300.0
2021-07-27 12:05:00,1608.02,1608.02,1603.77,1603.77,200.0,1608.02,1608.02,1603.77,1603.77,200.0
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 12:15:00,1601.66,1601.66,1601.66,1601.66,0.0,1601.66,1601.66,1601.66,1601.66,0.0
2021-07-27 12:20:00,1604.18,1604.18,1604.17,1604.18,300.0,1604.18,1604.18,1604.17,1604.18,300.0
2021-07-27 12:25:00,1606.42,1606.42,1603.47,1605.06,600.0,1606.42,1606.42,1603.47,1605.06,600.0
2021-07-27 12:30:00,1604.0,1606.31,1603.99,1606.31,600.0,1604.0,1606.31,1603.99,1606.31,600.0
2021-07-27 12:35:00,1607.02,1608.76,1607.01,1608.76,600.0,1607.02,1608.76,1607.01,1608.76,600.0
2021-07-27 12:40:00,1610.01,1611.04,1609.18,1610.9,1245.0,1610.01,1611.04,1609.18,1610.9,1245.0
2021-07-27 12:45:00,1609.63,1609.63,1606.39,1608.23,609.0,1609.63,1609.63,1606.39,1608.23,609.0
2021-07-27 12:50:00,1605.48,1606.91,1603.05,1605.21,500.0,1605.48,1606.91,1603.05,1605.21,500.0
2021-07-27 12:55:00,1607.74,1608.91,1607.74,1608.89,400.0,1607.74,1608.91,1607.74,1608.89,400.0
2021-07-27 13:00:00,1609.96,1609.96,1609.55,1609.92,400.0,1609.96,1609.96,1609.55,1609.92,400.0
2021-07-27 13:05:00,1612.46,1612.46,1612.46,1612.46,100.0,1612.46,1612.46,1612.46,1612.46,100.0
2021-07-27 13:10:00,1613.1,1613.1,1613.09,1613.1,100.0,1613.1,1613.1,1613.09,1613.1,100.0
2021-07-27 13:15:00,1613.02,1613.02,1611.39,1611.39,329.0,1613.02,1613.02,1611.39,1611.39,329.0
2021-07-27 13:20:00,1611.29,1611.29,1609.47,1609.47,200.0,1611.29,1611.29,1609.47,1609.47,200.0
2021-07-27 13:25:00,1610.31,1613.05,1610.02,1611.25,601.0,1610.31,1613.05,1610.02,1611.25,601.0
2021-07-27 13:30:00,1610.18,1610.18,1610.18,1610.18,100.0,1610.18,1610.18,1610.18,1610.18,100.0
2021-07-27 13:35:00,1609.62,1613.49,1609.62,1613.29,1000.0,1609.62,1613.49,1609.62,1613.29,1000.0
2021-07-27 13:40:00,1613.28,1613.28,1612.0,1612.13,452.0,1613.28,1613.28,1612.0,1612.13,452.0
2021-07-27 13:45:00,1612.08,1614.1,1612.08,1614.1,300.0,1612.08,1614.1,1612.08,1614.1,300.0
2021-07-27 13:50:00,1612.96,1612.96,1611.51,1611.51,400.0,1612.96,1612.96,1611.51,1611.51,400.0
2021-07-27 13:55:00,1614.05,1614.05,1612.74,1612.74,529.0,1614.05,1614.05,1612.74,1612.74,529.0
2021-07-27 14:00:00,1614.26,1614.26,1614.26,1614.26,200.0,1614.26,1614.26,1614.26,1614.26,200.0
2021-07-27 14:05:00,1611.95,1615.36,1611.95,1615.36,300.0,1611.95,1615.36,1611.95,1615.36,300.0
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 14:15:00,1618.83,1618.83,1618.83,1618.83,0.0,1618.83,1618.83,1618.83,1618.83,0.0
2021-07-27 14:20:00,1618.83,1618.83,1618.83,1618.83,0.0,1618.83,1618.83,1618.83,1618.83,0.0
2021-07-27 14:25:00,1620.3,1620.91,1620.29,1620.91,549.0,1620.3,1620.91,1620.29,1620.91,549.0
2021-07-27 14:30:00,1619.83,1619.83,1619.82,1619.83,300.0,1619.83,1619.83,1619.82,1619.83,300.0
2021-07-27 14:35:00,1617.72,1621.68,1617.72,1621.68,500.0,1617.72,1621.68,1617.72,1621.68,500.0
2021-07-27 14:40:00,1621.68,1621.68,1621.59,1621.63,400.0,1621.68,1621.68,1621.59,1621.63,400.0
2021-07-27 14:45:00,1621.23,1621.34,1621.23,1621.34,300.0,1621.23,1621.34,1621.23,1621.34,300.0
2021-07-27 14:50:00,1621.34,1621.34,1621.34,1621.34,0.0,1621.34,1621.34,1621.34,1621.34,0.0
2021-07-27 14:55:00,1623.66,1623.66,1622.67,1622.67,800.0,1623.66,1623.66,1622.67,1622.67,800.0
2021-07-27 15:00:00,1622.67,1622.67,1621.82,1621.82,300.0,1622.67,1622.67,1621.82,1621.82,300.0
2021-07-27 15:05:00,1621.89,1623.62,1621.89,1623.62,701.0,1621.89,1623.62,1621.89,1623.62,701.0
2021-07-27 15:10:00,1624.44,1624.44,1623.86,1623.86,600.0,1624.44,1624.44,1623.86,1623.86,600.0
2021-07-27 15:15:00,1624.13,1625.08,1624.13,1625.08,326.0,1624.13,1625.08,1624.13,1625.08,326.0
2021-07-27 15:20:00,1623.19,1623.19,1623.19,1623.19,100.0,1623.19,1623.19,1623.19,1623.19,100.0
2021-07-27 15:25:00,1624.51,1624.62,1624.32,1624.33,618.0,1624.51,1624.62,1624.32,1624.33,618.0
2021-07-27 15:30:00,1624.32,1624.32,1623.39,1623.39,894.0,1624.32,1624.32,1623.39,1623.39,894.0
2021-07-27 15:35:00,1622.97,1624.46,1621.53,1624.46,1200.0,1622.97,1624.46,1621.53,1624.46,1200.0
2021-07-27 15:40:00,1624.46,1626.31,1624.46,1626.31,762.0,1624.46,1626.31,1624.46,1626.31,762.0
2021-07-27 15:45:00,1626.31,1626.31,1625.07,1625.95,1286.0,1626.31,1626.31,1625.07,1625.95,1286.0
2021-07-27 15:50:00,1626.32,1628.21,1625.11,1627.31,1111.0,1626.32,1628.21,1625.11,1627.31,1111.0
2021-07-27 15:55:00,1625.98,1627.53,1624.7,1626.81,4829.0,1625.98,1627.53,1624.7,1626.81,4829.0
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 09:35:00,1629.48,1629.48,1629.48,1629.48,0.0,1629.48,1629.48,1629.48,1629.48,0.0
2021-07-28 09:40:00,1630.3,1630.3,1630.29,1630.3,100.0,1630.3,1630.3,1630.29,1630.3,100.0
2021-07-28 09:45:00,1631.21,1631.21,1625.44,1625.44,400.0,1631.21,1631.21,1625.44,1625.44,400.0
2021-07-28 09:50:00,1625.44,1625.44,1625.44,1625.44,0.0,1625.44,1625.44,1625.44,1625.44,0.0
2021-07-28 09:55:00,1626.87,1626.87,1626.87,1626.87,100.0,1626.87,1626.87,1626.87,1626.87,100.0
2021-07-28 10:00:00,1621.15,1621.15,1621.1,1621.14,300.0,1621.15,1621.15,1621.1,1621.14,300.0
2021-07-28 10:05:00,1619.0,1619.0,1619.0,1619.0,100.0,1619.0,1619.0,1619.0,1619.0,100.0
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 10:15:00,1615.47,1615.47,1615.47,1615.47,0.0,1615.47,1615.47,1615.47,1615.47,0.0
2021-07-28 10:20:00,1615.47,1615.47,1615.47,1615.47,0.0,1615.47,1615.47,1615.47,1615.47,0.0
2021-07-28 10:25:00,1619.5,1619.5,1619.5,1619.5,100.0,1619.5,1619.5,1619.5,1619.5,100.0
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 10:35:00,1618.72,1618.72,1618.72,1618.72,0.0,1618.72,1618.72,1618.72,1618.72,0.0
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 10:45:00,1615.83,1615.83,1615.83,1615.83,0.0,1615.83,1615.83,1615.83,1615.83,0.0
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 10:55:00,1615.83,1615.83,1615.83,1615.83,0.0,1615.83,1615.83,1615.83,1615.83,0.0
2021-07-28 11:00:00,1615.48,1615.48,1612.29,1612.29,200.0,1615.48,1615.48,1612.29,1612.29,200.0
2021-07-28 11:05:00,1614.02,1614.02,1614.02,1614.02,100.0,1614.02,1614.02,1614.02,1614.02,100.0
2021-07-28 11:10:00,1611.59,1611.59,1611.59,1611.59,100.0,1611.59,1611.59,1611.59,1611.59,100.0
2021-07-28 11:15:00,1614.21,1614.21,1614.2,1614.21,500.0,1614.21,1614.21,1614.2,1614.21,500.0
2021-07-28 11:20:00,1614.2,1614.2,1614.2,1614.2,100.0,1614.2,1614.2,1614.2,1614.2,100.0
2021-07-28 11:25:00,1618.49,1618.68,1618.49,1618.49,300.0,1618.49,1618.68,1618.49,1618.49,300.0
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 11:35:00,1618.34,1618.34,1618.34,1618.34,0.0,1618.34,1618.34,1618.34,1618.34,0.0
2021-07-28 11:40:00,1618.34,1618.34,1618.34,1618.34,0.0,1618.34,1618.34,1618.34,1618.34,0.0
2021-07-28 11:45:00,1618.34,1618.34,1618.34,1618.34,0.0,1618.34,1618.34,1618.34,1618.34,0.0
2021-07-28 11:50:00,1618.34,1618.34,1618.34,1618.34,0.0,1618.34,1618.34,1618.34,1618.34,0.0
2021-07-28 11:55:00,1619.68,1619.78,1617.09,1619.24,1100.0,1619.68,1619.78,1617.09,1619.24,1100.0
2021-07-28 12:00:00,1619.13,1619.32,1619.13,1619.13,327.0,1619.13,1619.32,1619.13,1619.13,327.0
2021-07-28 12:05:00,1619.73,1622.28,1619.73,1622.27,400.0,1619.73,1622.28,1619.73,1622.27,400.0
2021-07-28 12:10:00,1617.8,1617.8,1617.79,1617.8,100.0,1617.8,1617.8,1617.79,1617.8,100.0
2021-07-28 12:15:00,1617.79,1617.79,1617.79,1617.79,171.0,1617.79,1617.79,1617.79,1617.79,171.0
2021-07-28 12:20:00,1615.6,1615.6,1615.6,1615.6,100.0,1615.6,1615.6,1615.6,1615.6,100.0
2021-07-28 12:25:00,1616.69,1616.69,1615.22,1615.22,700.0,1616.69,1616.69,1615.22,1615.22,700.0
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 12:35:00,1615.4,1615.4,1615.4,1615.4,0.0,1615.4,1615.4,1615.4,1615.4,0.0
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 12:45:00,1617.63,1617.63,1617.63,1617.63,0.0,1617.63,1617.63,1617.63,1617.63,0.0
2021-07-28 12:50:00,1617.63,1617.63,1617.63,1617.63,0.0,1617.63,1617.63,1617.63,1617.63,0.0
2021-07-28 12:55:00,1616.33,1616.62,1616.33,1616.62,300.0,1616.33,1616.62,1616.33,1616.62,300.0
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 13:05:00,1616.77,1616.77,1616.77,1616.77,0.0,1616.77,1616.77,1616.77,1616.77,0.0
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 13:15:00,1616.77,1616.77,1616.77,1616.77,0.0,1616.77,1616.77,1616.77,1616.77,0.0
2021-07-28 13:20:00,1615.57,1616.05,1615.57,1616.05,200.0,1615.57,1616.05,1615.57,1616.05,200.0
2021-07-28 13:25:00,1616.07,1616.07,1616.07,1616.07,100.0,1616.07,1616.07,1616.07,1616.07,100.0
2021-07-28 13:30:00,1618.44,1618.6,1618.3,1618.3,600.0,1618.44,1618.6,1618.3,1618.3,600.0
2021-07-28 13:35:00,1618.31,1618.31,1618.3,1618.3,300.0,1618.31,1618.31,1618.3,1618.3,300.0
2021-07-28 13:40:00,1618.82,1619.15,1618.81,1619.14,200.0,1618.82,1619.15,1618.81,1619.14,200.0
2021-07-28 13:45:00,1618.68,1619.41,1618.68,1619.41,200.0,1618.68,1619.41,1618.68,1619.41,200.0
2021-07-28 13:50:00,1619.41,1619.41,1619.41,1619.41,0.0,1619.41,1619.41,1619.41,1619.41,0.0
2021-07-28 13:55:00,1618.39,1618.47,1618.39,1618.45,300.0,1618.39,1618.47,1618.39,1618.45,300.0
2021-07-28 14:00:00,1617.78,1617.78,1617.77,1617.78,100.0,1617.78,1617.78,1617.77,1617.78,100.0
2021-07-28 14:05:00,1622.05,1622.65,1622.05,1622.65,309.0,1622.05,1622.65,1622.05,1622.65,309.0
2021-07-28 14:10:00,1624.0,1624.37,1622.05,1624.37,400.0,1624.0,1624.37,1622.05,1624.37,400.0
2021-07-28 14:15:00,1624.37,1624.37,1624.0,1624.0,200.0,1624.37,1624.37,1624.0,1624.0,200.0
2021-07-28 14:20:00,1624.0,1624.0,1624.0,1624.0,0.0,1624.0,1624.0,1624.0,1624.0,0.0
2021-07-28 14:25:00,1626.39,1626.39,1624.24,1624.25,400.0,1626.39,1626.39,1624.24,1624.25,400.0
2021-07-28 14:30:00,1621.74,1621.74,1621.74,1621.74,100.0,1621.74,1621.74,1621.74,1621.74,100.0
2021-07-28 14:35:00,1621.75,1624.04,1621.7,1624.04,400.0,1621.75,1624.04,1621.7,1624.04,400.0
2021-07-28 14:40:00,1625.0,1625.0,1620.21,1624.05,800.0,1625.0,1625.0,1620.21,1624.05,800.0
2021-07-28 14:45:00,1624.69,1624.69,1620.03,1620.04,300.0,1624.69,1624.69,1620.03,1620.04,300.0
2021-07-28 14:50:00,1626.58,1626.58,1626.58,1626.58,100.0,1626.58,1626.58,1626.58,1626.58,100.0
2021-07-28 14:55:00,1626.63,1629.77,1626.5,1628.98,600.0,1626.63,1629.77,1626.5,1628.98,600.0
2021-07-28 15:00:00,1628.29,1628.29,1624.33,1624.55,300.0,1628.29,1628.29,1624.33,1624.55,300.0
2021-07-28 15:05:00,1621.08,1623.21,1621.08,1622.69,600.0,1621.08,1623.21,1621.08,1622.69,600.0
2021-07-28 15:10:00,1622.63,1624.12,1622.63,1622.67,722.0,1622.63,1624.12,1622.63,1622.67,722.0
2021-07-28 15:15:00,1622.68,1622.68,1621.65,1621.65,300.0,1622.68,1622.68,1621.65,1621.65,300.0
2021-07-28 15:20:00,1621.52,1622.15,1621.18,1621.18,900.0,1621.52,1622.15,1621.18,1621.18,900.0
2021-07-28 15:25:00,1620.9,1620.9,1618.19,1619.99,1500.0,1620.9,1620.9,1618.19,1619.99,1500.0
2021-07-28 15:30:00,1621.28,1621.28,1620.52,1620.52,615.0,1621.28,1621.28,1620.52,1620.52,615.0
2021-07-28 15:35:00,1620.25,1620.25,1615.8,1615.8,907.0,1620.25,1620.25,1615.8,1615.8,907.0
2021-07-28 15:40:00,1617.4,1617.4,1614.58,1615.83,1327.0,1617.4,1617.4,1614.58,1615.83,1327.0
2021-07-28 15:45:00,1616.23,1616.97,1613.94,1613.95,1100.0,1616.23,1616.97,1613.94,1613.95,1100.0
2021-07-28 15:50:00,1612.86,1614.73,1608.78,1610.35,2702.0,1612.86,1614.73,1608.78,1610.35,2702.0
2021-07-28 15:55:00,1608.97,1611.93,1606.97,1610.09,9869.0,1608.97,1611.93,1606.97,1610.09,9869.0
2021-07-29 09:30:00,1615.68,1615.68,1615.68,1615.68,979.0,1615.68,1615.68,1615.68,1615.68,979.0
2021-07-29 09:35:00,1609.07,1609.07,1605.0,1605.01,723.0,1609.07,1609.07,1605.0,1605.01,723.0
2021-07-29 09:40:00,1602.6,1602.63,1594.05,1597.1,1500.0,1602.6,1602.63,1594.05,1597.1,1500.0
2021-07-29 09:45:00,1599.99,1602.27,1595.04,1595.99,914.0,1599.99,1602.27,1595.04,1595.99,914.0
2021-07-29 09:50:00,1598.05,1598.05,1598.05,1598.05,100.0,1598.05,1598.05,1598.05,1598.05,100.0
2021-07-29 09:55:00,1596.88,1596.88,1596.88,1596.88,100.0,1596.88,1596.88,1596.88,1596.88,100.0
2021-07-29 10:00:00,1595.64,1599.63,1595.64,1599.63,585.0,1595.64,1599.63,1595.64,1599.63,585.0
2021-07-29 10:05:00,1600.94,1603.7,1600.94,1603.7,1000.0,1600.94,1603.7,1600.94,1603.7,1000.0
2021-07-29 10:10:00,1603.7,1603.7,1603.7,1603.7,0.0,1603.7,1603.7,1603.7,1603.7,0.0
2021-07-29 10:15:00,1603.7,1607.15,1603.7,1607.14,600.0,1603.7,1607.15,1603.7,1607.14,600.0
2021-07-29 10:20:00,1611.18,1611.18,1610.2,1610.2,200.0,1611.18,1611.18,1610.2,1610.2,200.0
2021-07-29 10:25:00,1611.38,1611.38,1606.83,1609.39,1301.0,1611.38,1611.38,1606.83,1609.39,1301.0
2021-07-29 10:30:00,1610.0,1610.67,1610.0,1610.32,500.0,1610.0,1610.67,1610.0,1610.32,500.0
2021-07-29 10:35:00,1609.37,1610.4,1609.37,1610.2,500.0,1609.37,1610.4,1609.37,1610.2,500.0
2021-07-29 10:40:00,1608.54,1608.54,1608.02,1608.02,303.0,1608.54,1608.54,1608.02,1608.02,303.0
2021-07-29 10:45:00,1607.74,1611.58,1607.22,1610.15,1066.0,1607.74,1611.58,1607.22,1610.15,1066.0
2021-07-29 10:50:00,1611.77,1611.77,1609.37,1609.37,200.0,1611.77,1611.77,1609.37,1609.37,200.0
2021-07-29 10:55:00,1612.59,1619.79,1612.59,1619.78,600.0,1612.59,1619.79,1612.59,1619.78,600.0
2021-07-29 11:00:00,1622.04,1622.04,1621.97,1621.98,300.0,1622.04,1622.04,1621.97,1621.98,300.0
2021-07-29 11:05:00,1620.69,1620.69,1619.1,1619.88,995.0,1620.69,1620.69,1619.1,1619.88,995.0
2021-07-29 11:10:00,1619.88,1619.88,1619.88,1619.88,0.0,1619.88,1619.88,1619.88,1619.88,0.0
2021-07-29 11:15:00,1618.61,1618.61,1616.81,1617.04,602.0,1618.61,1618.61,1616.81,1617.04,602.0
2021-07-29 11:20:00,1615.34,1618.03,1615.34,1617.76,1000.0,1615.34,1618.03,1615.34,1617.76,1000.0
2021-07-29 11:25:00,1617.9,1617.9,1616.38,1617.08,700.0,1617.9,1617.9,1616.38,1617.08,700.0
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 11:35:00,1617.08,1617.08,1617.08,1617.08,0.0,1617.08,1617.08,1617.08,1617.08,0.0
2021-07-29 11:40:00,1619.61,1619.61,1618.55,1618.55,522.0,1619.61,1619.61,1618.55,1618.55,522.0
2021-07-29 11:45:00,1618.21,1618.22,1618.21,1618.22,200.0,1618.21,1618.22,1618.21,1618.22,200.0
2021-07-29 11:50:00,1618.7,1621.2,1618.7,1621.2,800.0,1618.7,1621.2,1618.7,1621.2,800.0
2021-07-29 11:55:00,1621.82,1622.63,1621.33,1622.59,700.0,1621.82,1622.63,1621.33,1622.59,700.0
2021-07-29 12:00:00,1622.57,1622.88,1622.57,1622.88,200.0,1622.57,1622.88,1622.57,1622.88,200.0
2021-07-29 12:05:00,1622.68,1622.71,1621.66,1622.71,400.0,1622.68,1622.71,1621.66,1622.71,400.0
2021-07-29 12:10:00,1622.63,1622.63,1620.43,1621.17,1473.0,1622.63,1622.63,1620.43,1621.17,1473.0
2021-07-29 12:15:00,1620.29,1620.29,1618.12,1618.12,1000.0,1620.29,1620.29,1618.12,1618.12,1000.0
2021-07-29 12:20:00,1618.88,1619.11,1618.88,1619.11,201.0,1618.88,1619.11,1618.88,1619.11,201.0
2021-07-29 12:25:00,1618.82,1620.18,1618.82,1620.18,400.0,1618.82,1620.18,1618.82,1620.18,400.0
2021-07-29 12:30:00,1620.39,1622.0,1620.0,1621.76,1311.0,1620.39,1622.0,1620.0,1621.76,1311.0
2021-07-29 12:35:00,1621.8,1621.97,1621.8,1621.97,200.0,1621.8,1621.97,1621.8,1621.97,200.0
2021-07-29 12:40:00,1622.49,1622.49,1620.18,1621.1,3215.0,1622.49,1622.49,1620.18,1621.1,3215.0
2021-07-29 12:45:00,1620.11,1622.22,1620.11,1621.4,302.0,1620.11,1622.22,1620.11,1621.4,302.0
2021-07-29 12:50:00,1622.1,1623.05,1622.1,1623.05,300.0,1622.1,1623.05,1622.1,1623.05,300.0
2021-07-29 12:55:00,1623.95,1623.95,1623.95,1623.95,793.0,1623.95,1623.95,1623.95,1623.95,793.0
2021-07-29 13:00:00,1623.95,1623.95,1623.95,1623.95,0.0,1623.95,1623.95,1623.95,1623.95,0.0
2021-07-29 13:05:00,1624.68,1624.68,1624.13,1624.13,400.0,1624.68,1624.68,1624.13,1624.13,400.0
2021-07-29 13:10:00,1624.13,1624.13,1624.13,1624.13,0.0,1624.13,1624.13,1624.13,1624.13,0.0
2021-07-29 13:15:00,1626.2,1627.39,1625.12,1627.39,1153.0,1626.2,1627.39,1625.12,1627.39,1153.0
2021-07-29 13:20:00,1627.63,1627.94,1627.63,1627.78,601.0,1627.63,1627.94,1627.63,1627.78,601.0
2021-07-29 13:25:00,1628.74,1628.97,1627.22,1627.22,835.0,1628.74,1628.97,1627.22,1627.22,835.0
2021-07-29 13:30:00,1627.22,1627.22,1627.22,1627.22,0.0,1627.22,1627.22,1627.22,1627.22,0.0
2021-07-29 13:35:00,1627.45,1627.73,1627.44,1627.73,200.0,1627.45,1627.73,1627.44,1627.73,200.0
2021-07-29 13:40:00,1626.97,1627.18,1625.64,1627.18,1309.0,1626.97,1627.18,1625.64,1627.18,1309.0
2021-07-29 13:45:00,1628.79,1631.03,1628.79,1631.03,1204.0,1628.79,1631.03,1628.79,1631.03,1204.0
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 13:55:00,1631.82,1631.82,1631.82,1631.82,0.0,1631.82,1631.82,1631.82,1631.82,0.0
2021-07-29 14:00:00,1632.99,1633.51,1632.53,1632.53,400.0,1632.99,1633.51,1632.53,1632.53,400.0
2021-07-29 14:05:00,1632.02,1632.03,1630.19,1631.46,1600.0,1632.02,1632.03,1630.19,1631.46,1600.0
2021-07-29 14:10:00,1628.91,1630.35,1628.91,1630.35,630.0,1628.91,1630.35,1628.91,1630.35,630.0
2021-07-29 14:15:00,1631.79,1631.98,1630.55,1630.55,1295.0,1631.79,1631.98,1630.55,1630.55,1295.0
2021-07-29 14:20:00,1629.4,1629.4,1627.47,1627.47,400.0,1629.4,1629.4,1627.47,1627.47,400.0
2021-07-29 14:25:00,1625.47,1625.47,1625.47,1625.47,100.0,1625.47,1625.47,1625.47,1625.47,100.0
2021-07-29 14:30:00,1626.31,1626.31,1626.31,1626.31,100.0,1626.31,1626.31,1626.31,1626.31,100.0
2021-07-29 14:35:00,1624.82,1624.82,1623.5,1623.5,1097.0,1624.82,1624.82,1623.5,1623.5,1097.0
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 14:45:00,1623.67,1623.67,1623.67,1623.67,0.0,1623.67,1623.67,1623.67,1623.67,0.0
2021-07-29 14:50:00,1624.56,1624.94,1621.83,1621.83,1200.0,1624.56,1624.94,1621.83,1621.83,1200.0
2021-07-29 14:55:00,1620.34,1620.95,1620.34,1620.95,300.0,1620.34,1620.95,1620.34,1620.95,300.0
2021-07-29 15:00:00,1620.41,1621.2,1620.23,1621.2,300.0,1620.41,1621.2,1620.23,1621.2,300.0
2021-07-29 15:05:00,1620.82,1622.97,1620.82,1622.97,701.0,1620.82,1622.97,1620.82,1622.97,701.0
2021-07-29 15:10:00,1622.52,1623.31,1622.51,1623.31,267.0,1622.52,1623.31,1622.51,1623.31,267.0
2021-07-29 15:15:00,1624.49,1624.82,1624.49,1624.82,587.0,1624.49,1624.82,1624.49,1624.82,587.0
2021-07-29 15:20:00,1625.62,1626.42,1625.62,1626.42,300.0,1625.62,1626.42,1625.62,1626.42,300.0
2021-07-29 15:25:00,1625.82,1626.09,1625.49,1626.09,1200.0,1625.82,1626.09,1625.49,1626.09,1200.0
2021-07-29 15:30:00,1625.96,1625.96,1625.96,1625.96,100.0,1625.96,1625.96,1625.96,1625.96,100.0
2021-07-29 15:35:00,1626.04,1626.6,1625.83,1626.6,600.0,1626.04,1626.6,1625.83,1626.6,600.0
2021-07-29 15:40:00,1625.85,1627.89,1625.85,1626.52,1362.0,1625.85,1627.89,1625.85,1626.52,1362.0
2021-07-29 15:45:00,1626.28,1626.92,1624.92,1624.92,833.0,1626.28,1626.92,1624.92,1624.92,833.0
2021-07-29 15:50:00,1626.72,1627.62,1625.62,1627.14,854.0,1626.72,1627.62,1625.62,1627.14,854.0
2021-07-29 15:55:00,1626.75,1627.67,1625.63,1627.62,2838.0,1626.75,1627.67,1625.63,1627.62,2838.0
2021-07-30 09:30:00,1623.87,1631.0,1623.87,1630.84,1862.0,1623.87,1631.0,1623.87,1630.84,1862.0
2021-07-30 09:35:00,1629.34,1629.34,1624.07,1624.07,200.0,1629.34,1629.34,1624.07,1624.07,200.0
2021-07-30 09:40:00,1628.67,1628.67,1628.66,1628.67,103.0,1628.67,1628.67,1628.66,1628.67,103.0
2021-07-30 09:45:00,1625.55,1630.52,1625.55,1625.75,600.0,1625.55,1630.52,1625.55,1625.75,600.0
2021-07-30 09:50:00,1625.56,1625.56,1620.83,1620.83,414.0,1625.56,1625.56,1620.83,1620.83,414.0
2021-07-30 09:55:00,1623.33,1623.33,1617.53,1617.53,500.0,1623.33,1623.33,1617.53,1617.53,500.0
2021-07-30 10:00:00,1619.05,1619.05,1616.32,1619.0,904.0,1619.05,1619.05,1616.32,1619.0,904.0
2021-07-30 10:05:00,1619.4,1619.4,1619.4,1619.4,100.0,1619.4,1619.4,1619.4,1619.4,100.0
2021-07-30 10:10:00,1621.42,1623.12,1621.41,1623.12,700.0,1621.42,1623.12,1621.41,1623.12,700.0
2021-07-30 10:15:00,1616.52,1618.36,1616.52,1618.36,200.0,1616.52,1618.36,1616.52,1618.36,200.0
2021-07-30 10:20:00,1614.12,1621.0,1614.06,1621.0,700.0,1614.12,1621.0,1614.06,1621.0,700.0
2021-07-30 10:25:00,1621.16,1621.16,1617.33,1617.33,218.0,1621.16,1621.16,1617.33,1617.33,218.0
2021-07-30 10:30:00,1615.63,1615.63,1614.01,1614.01,400.0,1615.63,1615.63,1614.01,1614.01,400.0
2021-07-30 10:35:00,1617.13,1617.13,1617.12,1617.12,200.0,1617.13,1617.13,1617.12,1617.12,200.0
2021-07-30 10:40:00,1616.08,1616.08,1616.08,1616.08,150.0,1616.08,1616.08,1616.08,1616.08,150.0
2021-07-30 10:45:00,1618.26,1618.39,1615.63,1615.63,431.0,1618.26,1618.39,1615.63,1615.63,431.0
2021-07-30 10:50:00,1616.56,1619.15,1616.56,1618.25,300.0,1616.56,1619.15,1616.56,1618.25,300.0
2021-07-30 10:55:00,1621.65,1621.65,1617.02,1618.39,675.0,1621.65,1621.65,1617.02,1618.39,675.0
2021-07-30 11:00:00,1620.02,1620.02,1619.29,1619.29,200.0,1620.02,1620.02,1619.29,1619.29,200.0
2021-07-30 11:05:00,1621.73,1622.86,1621.13,1622.86,400.0,1621.73,1622.86,1621.13,1622.86,400.0
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 11:15:00,1623.37,1623.37,1623.37,1623.37,0.0,1623.37,1623.37,1623.37,1623.37,0.0
2021-07-30 11:20:00,1623.37,1623.37,1623.37,1623.37,0.0,1623.37,1623.37,1623.37,1623.37,0.0
2021-07-30 11:25:00,1623.21,1623.21,1620.91,1620.92,525.0,1623.21,1623.21,1620.91,1620.92,525.0
2021-07-30 11:30:00,1623.84,1625.83,1622.88,1622.88,1130.0,1623.84,1625.83,1622.88,1622.88,1130.0
2021-07-30 11:35:00,1622.43,1622.43,1618.25,1618.25,200.0,1622.43,1622.43,1618.25,1618.25,200.0
2021-07-30 11:40:00,1621.2,1621.65,1619.2,1619.2,400.0,1621.2,1621.65,1619.2,1619.2,400.0
2021-07-30 11:45:00,1617.67,1617.67,1617.67,1617.67,100.0,1617.67,1617.67,1617.67,1617.67,100.0
2021-07-30 11:50:00,1617.75,1620.21,1615.64,1615.64,500.0,1617.75,1620.21,1615.64,1615.64,500.0
2021-07-30 11:55:00,1616.62,1616.62,1615.64,1615.64,214.0,1616.62,1616.62,1615.64,1615.64,214.0
2021-07-30 12:00:00,1617.99,1620.24,1617.99,1620.24,1000.0,1617.99,1620.24,1617.99,1620.24,1000.0
2021-07-30 12:05:00,1620.74,1622.37,1620.74,1622.37,395.0,1620.74,1622.37,1620.74,1622.37,395.0
2021-07-30 12:10:00,1625.18,1625.18,1625.18,1625.18,100.0,1625.18,1625.18,1625.18,1625.18,100.0
2021-07-30 12:15:00,1622.6,1622.6,1622.55,1622.55,200.0,1622.6,1622.6,1622.55,1622.55,200.0
2021-07-30 12:20:00,1621.09,1621.97,1621.09,1621.97,200.0,1621.09,1621.97,1621.09,1621.97,200.0
2021-07-30 12:25:00,1622.57,1623.05,1622.53,1623.05,300.0,1622.57,1623.05,1622.53,1623.05,300.0
2021-07-30 12:30:00,1624.19,1624.19,1621.93,1623.74,500.0,1624.19,1624.19,1621.93,1623.74,500.0
2021-07-30 12:35:00,1621.82,1622.38,1621.82,1622.38,200.0,1621.82,1622.38,1621.82,1622.38,200.0
2021-07-30 12:40:00,1623.06,1623.07,1623.06,1623.07,200.0,1623.06,1623.07,1623.06,1623.07,200.0
2021-07-30 12:45:00,1625.11,1625.11,1623.35,1623.35,500.0,1625.11,1625.11,1623.35,1623.35,500.0
2021-07-30 12:50:00,1624.08,1624.08,1623.08,1623.08,300.0,1624.08,1624.08,1623.08,1623.08,300.0
2021-07-30 12:55:00,1624.23,1627.98,1624.23,1627.98,714.0,1624.23,1627.98,1624.23,1627.98,714.0
2021-07-30 13:00:00,1627.98,1627.98,1627.98,1627.98,0.0,1627.98,1627.98,1627.98,1627.98,0.0
2021-07-30 13:05:00,1625.0,1625.0,1625.0,1625.0,100.0,1625.0,1625.0,1625.0,1625.0,100.0
2021-07-30 13:10:00,1627.2,1627.2,1627.19,1627.2,100.0,1627.2,1627.2,1627.19,1627.2,100.0
2021-07-30 13:15:00,1628.04,1628.57,1626.55,1626.55,724.0,1628.04,1628.57,1626.55,1626.55,724.0
2021-07-30 13:20:00,1626.63,1626.63,1625.5,1625.51,400.0,1626.63,1626.63,1625.5,1625.51,400.0
2021-07-30 13:25:00,1624.46,1624.46,1624.46,1624.46,100.0,1624.46,1624.46,1624.46,1624.46,100.0
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 13:35:00,1625.88,1625.88,1625.88,1625.88,0.0,1625.88,1625.88,1625.88,1625.88,0.0
2021-07-30 13:40:00,1627.53,1627.63,1627.16,1627.16,300.0,1627.53,1627.63,1627.16,1627.16,300.0
2021-07-30 13:45:00,1626.52,1627.52,1624.89,1624.89,1400.0,1626.52,1627.52,1624.89,1624.89,1400.0
2021-07-30 13:50:00,1625.23,1625.23,1624.17,1624.17,408.0,1625.23,1625.23,1624.17,1624.17,408.0
2021-07-30 13:55:00,1624.9,1625.88,1624.45,1625.72,700.0,1624.9,1625.88,1624.45,1625.72,700.0
2021-07-30 14:00:00,1625.77,1626.19,1625.77,1626.19,200.0,1625.77,1626.19,1625.77,1626.19,200.0
2021-07-30 14:05:00,1625.4,1626.61,1625.4,1626.07,2207.0,1625.4,1626.61,1625.4,1626.07,2207.0
2021-07-30 14:10:00,1626.63,1626.63,1624.6,1624.6,200.0,1626.63,1626.63,1624.6,1624.6,200.0
2021-07-30 14:15:00,1624.78,1625.21,1624.28,1625.21,400.0,1624.78,1625.21,1624.28,1625.21,400.0
2021-07-30 14:20:00,1624.18,1624.18,1624.17,1624.18,100.0,1624.18,1624.18,1624.17,1624.18,100.0
2021-07-30 14:25:00,1623.02,1623.73,1622.18,1623.24,600.0,1623.02,1623.73,1622.18,1623.24,600.0
2021-07-30 14:30:00,1622.15,1622.16,1621.04,1621.04,200.0,1622.15,1622.16,1621.04,1621.04,200.0
2021-07-30 14:35:00,1622.23,1625.16,1622.23,1624.52,833.0,1622.23,1625.16,1622.23,1624.52,833.0
2021-07-30 14:40:00,1623.6,1623.6,1623.1,1623.1,200.0,1623.6,1623.6,1623.1,1623.1,200.0
2021-07-30 14:45:00,1623.58,1625.04,1623.07,1624.95,751.0,1623.58,1625.04,1623.07,1624.95,751.0
2021-07-30 14:50:00,1625.64,1625.65,1624.7,1624.7,200.0,1625.64,1625.65,1624.7,1624.7,200.0
2021-07-30 14:55:00,1623.94,1624.72,1623.61,1624.27,500.0,1623.94,1624.72,1623.61,1624.27,500.0
2021-07-30 15:00:00,1623.57,1626.09,1623.57,1626.09,300.0,1623.57,1626.09,1623.57,1626.09,300.0
2021-07-30 15:05:00,1627.04,1627.04,1627.01,1627.01,200.0,1627.04,1627.04,1627.01,1627.01,200.0
2021-07-30 15:10:00,1627.08,1627.08,1625.17,1625.17,500.0,1627.08,1627.08,1625.17,1625.17,500.0
2021-07-30 15:15:00,1625.21,1625.64,1625.03,1625.03,500.0,1625.21,1625.64,1625.03,1625.03,500.0
2021-07-30 15:20:00,1625.05,1625.74,1623.15,1623.15,600.0,1625.05,1625.74,1623.15,1623.15,600.0
2021-07-30 15:25:00,1625.16,1625.66,1623.44,1625.66,700.0,1625.16,1625.66,1623.44,1625.66,700.0
2021-07-30 15:30:00,1626.41,1627.21,1625.4,1626.44,432.0,1626.41,1627.21,1625.4,1626.44,432.0
2021-07-30 15:35:00,1625.86,1625.86,1624.25,1624.25,500.0,1625.86,1625.86,1624.25,1624.25,500.0
2021-07-30 15:40:00,1625.48,1626.52,1625.48,1626.0,500.0,1625.48,1626.52,1625.48,1626.0,500.0
2021-07-30 15:45:00,1624.27,1625.0,1622.88,1622.88,1480.0,1624.27,1625.0,1622.88,1622.88,1480.0
2021-07-30 15:50:00,1622.72,1624.07,1621.23,1623.77,2744.0,1622.72,1624.07,1621.23,1623.77,2744.0
2021-07-30 15:55:00,1623.22,1624.73,1621.08,1624.73,4486.0,1623.22,1624.73,1621.08,1624.73,4486.0
2021-08-02 09:30:00,1633.44,1633.44,1628.35,1632.44,1065.0,1633.44,1633.44,1628.35,1632.44,1065.0
2021-08-02 09:35:00,1627.54,1627.54,1627.32,1627.32,300.0,1627.54,1627.54,1627.32,1627.32,300.0
2021-08-02 09:40:00,1627.33,1627.33,1627.24,1627.24,600.0,1627.33,1627.33,1627.24,1627.24,600.0
2021-08-02 09:45:00,1628.63,1628.64,1625.14,1626.03,500.0,1628.63,1628.64,1625.14,1626.03,500.0
2021-08-02 09:50:00,1626.03,1626.03,1626.03,1626.03,0.0,1626.03,1626.03,1626.03,1626.03,0.0
2021-08-02 09:55:00,1629.16,1629.16,1629.16,1629.16,312.0,1629.16,1629.16,1629.16,1629.16,312.0
2021-08-02 10:00:00,1618.31,1618.31,1618.31,1618.31,100.0,1618.31,1618.31,1618.31,1618.31,100.0
2021-08-02 10:05:00,1619.58,1619.58,1619.58,1619.58,100.0,1619.58,1619.58,1619.58,1619.58,100.0
2021-08-02 10:10:00,1619.58,1619.58,1619.58,1619.58,0.0,1619.58,1619.58,1619.58,1619.58,0.0
2021-08-02 10:15:00,1620.21,1620.21,1620.21,1620.21,100.0,1620.21,1620.21,1620.21,1620.21,100.0
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 10:25:00,1627.38,1627.38,1627.38,1627.38,0.0,1627.38,1627.38,1627.38,1627.38,0.0
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 10:35:00,1628.24,1628.24,1628.24,1628.24,0.0,1628.24,1628.24,1628.24,1628.24,0.0
2021-08-02 10:40:00,1628.24,1628.24,1628.24,1628.24,0.0,1628.24,1628.24,1628.24,1628.24,0.0
2021-08-02 10:45:00,1628.24,1628.24,1628.24,1628.24,0.0,1628.24,1628.24,1628.24,1628.24,0.0
2021-08-02 10:50:00,1618.79,1618.79,1618.79,1618.79,100.0,1618.79,1618.79,1618.79,1618.79,100.0
2021-08-02 10:55:00,1619.04,1619.04,1619.03,1619.04,100.0,1619.04,1619.04,1619.03,1619.04,100.0
2021-08-02 11:00:00,1618.36,1622.8,1618.29,1622.8,700.0,1618.36,1622.8,1618.29,1622.8,700.0
2021-08-02 11:05:00,1620.04,1621.21,1620.0,1621.21,400.0,1620.04,1621.21,1620.0,1621.21,400.0
2021-08-02 11:10:00,1616.37,1616.37,1616.37,1616.37,100.0,1616.37,1616.37,1616.37,1616.37,100.0
2021-08-02 11:15:00,1616.36,1618.91,1616.36,1618.91,400.0,1616.36,1618.91,1616.36,1618.91,400.0
2021-08-02 11:20:00,1618.91,1618.91,1618.91,1618.91,0.0,1618.91,1618.91,1618.91,1618.91,0.0
2021-08-02 11:25:00,1619.13,1619.13,1617.32,1618.29,877.0,1619.13,1619.13,1617.32,1618.29,877.0
2021-08-02 11:30:00,1616.63,1617.0,1616.63,1617.0,300.0,1616.63,1617.0,1616.63,1617.0,300.0
2021-08-02 11:35:00,1615.94,1615.94,1615.86,1615.86,200.0,1615.94,1615.94,1615.86,1615.86,200.0
2021-08-02 11:40:00,1614.69,1616.7,1614.69,1616.25,767.0,1614.69,1616.7,1614.69,1616.25,767.0
2021-08-02 11:45:00,1618.77,1618.77,1618.76,1618.77,100.0,1618.77,1618.77,1618.76,1618.77,100.0
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 11:55:00,1615.3,1615.3,1615.3,1615.3,0.0,1615.3,1615.3,1615.3,1615.3,0.0
2021-08-02 12:00:00,1613.27,1613.27,1613.26,1613.26,200.0,1613.27,1613.27,1613.26,1613.26,200.0
2021-08-02 12:05:00,1614.14,1614.42,1612.46,1612.8,1070.0,1614.14,1614.42,1612.46,1612.8,1070.0
2021-08-02 12:10:00,1613.73,1613.73,1613.72,1613.73,100.0,1613.73,1613.73,1613.72,1613.73,100.0
2021-08-02 12:15:00,1613.28,1613.28,1610.88,1611.27,600.0,1613.28,1613.28,1610.88,1611.27,600.0
2021-08-02 12:20:00,1611.1,1611.1,1609.55,1610.8,900.0,1611.1,1611.1,1609.55,1610.8,900.0
2021-08-02 12:25:00,1613.53,1613.53,1613.53,1613.53,100.0,1613.53,1613.53,1613.53,1613.53,100.0
2021-08-02 12:30:00,1614.41,1614.7,1614.41,1614.7,200.0,1614.41,1614.7,1614.41,1614.7,200.0
2021-08-02 12:35:00,1618.08,1618.08,1618.08,1618.08,150.0,1618.08,1618.08,1618.08,1618.08,150.0
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 12:45:00,1618.2,1618.2,1618.2,1618.2,0.0,1618.2,1618.2,1618.2,1618.2,0.0
2021-08-02 12:50:00,1618.71,1619.24,1618.71,1619.24,200.0,1618.71,1619.24,1618.71,1619.24,200.0
2021-08-02 12:55:00,1619.75,1619.75,1619.75,1619.75,100.0,1619.75,1619.75,1619.75,1619.75,100.0
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 13:05:00,1620.91,1620.91,1620.91,1620.91,0.0,1620.91,1620.91,1620.91,1620.91,0.0
2021-08-02 13:10:00,1621.68,1621.68,1621.21,1621.22,278.0,1621.68,1621.68,1621.21,1621.22,278.0
2021-08-02 13:15:00,1620.35,1620.35,1619.51,1619.52,430.0,1620.35,1620.35,1619.51,1619.52,430.0
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 13:25:00,1619.52,1619.52,1619.52,1619.52,0.0,1619.52,1619.52,1619.52,1619.52,0.0
2021-08-02 13:30:00,1618.29,1618.29,1618.29,1618.29,122.0,1618.29,1618.29,1618.29,1618.29,122.0
2021-08-02 13:35:00,1618.27,1618.27,1616.5,1616.7,600.0,1618.27,1618.27,1616.5,1616.7,600.0
2021-08-02 13:40:00,1616.7,1616.7,1616.7,1616.7,0.0,1616.7,1616.7,1616.7,1616.7,0.0
2021-08-02 13:45:00,1617.92,1617.92,1617.91,1617.92,100.0,1617.92,1617.92,1617.91,1617.92,100.0
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 13:55:00,1617.37,1617.37,1617.37,1617.37,0.0,1617.37,1617.37,1617.37,1617.37,0.0
2021-08-02 14:00:00,1620.56,1620.56,1619.35,1619.35,300.0,1620.56,1620.56,1619.35,1619.35,300.0
2021-08-02 14:05:00,1619.8,1619.81,1619.8,1619.8,100.0,1619.8,1619.81,1619.8,1619.8,100.0
2021-08-02 14:10:00,1619.28,1621.23,1619.24,1620.03,646.0,1619.28,1621.23,1619.24,1620.03,646.0
2021-08-02 14:15:00,1619.46,1619.46,1619.46,1619.46,100.0,1619.46,1619.46,1619.46,1619.46,100.0
2021-08-02 14:20:00,1618.88,1619.88,1618.52,1619.88,355.0,1618.88,1619.88,1618.52,1619.88,355.0
2021-08-02 14:25:00,1618.01,1621.67,1618.01,1621.67,600.0,1618.01,1621.67,1618.01,1621.67,600.0
2021-08-02 14:30:00,1620.67,1622.19,1620.67,1621.15,739.0,1620.67,1622.19,1620.67,1621.15,739.0
2021-08-02 14:35:00,1623.3,1623.3,1622.8,1622.8,200.0,1623.3,1623.3,1622.8,1622.8,200.0
2021-08-02 14:40:00,1621.67,1626.1,1621.66,1624.02,600.0,1621.67,1626.1,1621.66,1624.02,600.0
2021-08-02 14:45:00,1624.22,1626.07,1624.22,1625.7,300.0,1624.22,1626.07,1624.22,1625.7,300.0
2021-08-02 14:50:00,1624.34,1625.57,1624.34,1624.87,610.0,1624.34,1625.57,1624.34,1624.87,610.0
2021-08-02 14:55:00,1625.98,1627.79,1625.32,1627.79,700.0,1625.98,1627.79,1625.32,1627.79,700.0
2021-08-02 15:00:00,1626.53,1628.88,1626.53,1628.5,806.0,1626.53,1628.88,1626.53,1628.5,806.0
2021-08-02 15:05:00,1629.47,1629.72,1629.44,1629.44,300.0,1629.47,1629.72,1629.44,1629.44,300.0
2021-08-02 15:10:00,1629.58,1630.8,1625.67,1629.2,2203.0,1629.58,1630.8,1625.67,1629.2,2203.0
2021-08-02 15:15:00,1629.62,1632.0,1629.01,1632.0,744.0,1629.62,1632.0,1629.01,1632.0,744.0
2021-08-02 15:20:00,1632.7,1634.7,1631.87,1633.93,1000.0,1632.7,1634.7,1631.87,1633.93,1000.0
2021-08-02 15:25:00,1634.79,1637.42,1633.63,1637.42,1400.0,1634.79,1637.42,1633.63,1637.42,1400.0
2021-08-02 15:30:00,1636.72,1638.16,1634.46,1636.47,866.0,1636.72,1638.16,1634.46,1636.47,866.0
2021-08-02 15:35:00,1636.28,1637.74,1635.35,1636.24,1384.0,1636.28,1637.74,1635.35,1636.24,1384.0
2021-08-02 15:40:00,1636.76,1637.47,1635.02,1636.01,3281.0,1636.76,1637.47,1635.02,1636.01,3281.0
2021-08-02 15:45:00,1636.16,1637.94,1635.91,1635.91,1724.0,1636.16,1637.94,1635.91,1635.91,1724.0
2021-08-02 15:50:00,1635.41,1638.31,1634.8,1635.14,2401.0,1635.41,1638.31,1634.8,1635.14,2401.0
2021-08-02 15:55:00,1635.59,1636.41,1632.79,1635.87,3694.0,1635.59,1636.41,1632.79,1635.87,3694.0
2021-08-03 09:30:00,1628.42,1628.42,1628.42,1628.42,1715.0,1628.42,1628.42,1628.42,1628.42,1715.0
2021-08-03 09:35:00,1632.27,1640.66,1632.27,1640.01,1589.0,1632.27,1640.66,1632.27,1640.01,1589.0
2021-08-03 09:40:00,1634.91,1634.93,1630.51,1630.51,440.0,1634.91,1634.93,1630.51,1630.51,440.0
2021-08-03 09:45:00,1636.35,1638.41,1635.0,1635.15,1276.0,1636.35,1638.41,1635.0,1635.15,1276.0
2021-08-03 09:50:00,1638.83,1639.59,1638.83,1639.4,300.0,1638.83,1639.59,1638.83,1639.4,300.0
2021-08-03 09:55:00,1638.91,1639.06,1637.04,1637.06,400.0,1638.91,1639.06,1637.04,1637.06,400.0
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 10:05:00,1640.5,1640.5,1640.5,1640.5,0.0,1640.5,1640.5,1640.5,1640.5,0.0
2021-08-03 10:10:00,1640.5,1640.5,1640.5,1640.5,0.0,1640.5,1640.5,1640.5,1640.5,0.0
2021-08-03 10:15:00,1640.5,1640.5,1640.5,1640.5,0.0,1640.5,1640.5,1640.5,1640.5,0.0
2021-08-03 10:20:00,1647.42,1651.44,1647.42,1651.44,900.0,1647.42,1651.44,1647.42,1651.44,900.0
2021-08-03 10:25:00,1651.81,1652.55,1650.3,1651.41,1120.0,1651.81,1652.55,1650.3,1651.41,1120.0
2021-08-03 10:30:00,1650.48,1652.53,1650.48,1652.53,500.0,1650.48,1652.53,1650.48,1652.53,500.0
2021-08-03 10:35:00,1653.85,1654.0,1653.85,1654.0,286.0,1653.85,1654.0,1653.85,1654.0,286.0
2021-08-03 10:40:00,1657.31,1660.0,1657.01,1659.48,2925.0,1657.31,1660.0,1657.01,1659.48,2925.0
2021-08-03 10:45:00,1657.92,1659.98,1657.77,1658.04,700.0,1657.92,1659.98,1657.77,1658.04,700.0
2021-08-03 10:50:00,1658.04,1658.04,1658.04,1658.04,0.0,1658.04,1658.04,1658.04,1658.04,0.0
2021-08-03 10:55:00,1657.9,1658.7,1653.95,1654.88,699.0,1657.9,1658.7,1653.95,1654.88,699.0
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 11:05:00,1654.65,1654.65,1654.65,1654.65,0.0,1654.65,1654.65,1654.65,1654.65,0.0
2021-08-03 11:10:00,1660.0,1662.05,1660.0,1662.05,1605.0,1660.0,1662.05,1660.0,1662.05,1605.0
2021-08-03 11:15:00,1662.34,1662.34,1662.12,1662.12,300.0,1662.34,1662.34,1662.12,1662.12,300.0
2021-08-03 11:20:00,1661.68,1661.68,1659.39,1661.0,1100.0,1661.68,1661.68,1659.39,1661.0,1100.0
2021-08-03 11:25:00,1660.64,1660.85,1660.64,1660.85,200.0,1660.64,1660.85,1660.64,1660.85,200.0
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 11:35:00,1659.31,1659.31,1659.31,1659.31,0.0,1659.31,1659.31,1659.31,1659.31,0.0
2021-08-03 11:40:00,1660.45,1664.48,1660.45,1664.48,600.0,1660.45,1664.48,1660.45,1664.48,600.0
2021-08-03 11:45:00,1660.63,1660.63,1659.45,1659.45,200.0,1660.63,1660.63,1659.45,1659.45,200.0
2021-08-03 11:50:00,1659.45,1659.45,1659.45,1659.45,0.0,1659.45,1659.45,1659.45,1659.45,0.0
2021-08-03 11:55:00,1661.0,1661.0,1659.99,1660.0,200.0,1661.0,1661.0,1659.99,1660.0,200.0
2021-08-03 12:00:00,1661.48,1661.48,1661.48,1661.48,100.0,1661.48,1661.48,1661.48,1661.48,100.0
2021-08-03 12:05:00,1659.54,1659.54,1658.86,1658.86,310.0,1659.54,1659.54,1658.86,1658.86,310.0
2021-08-03 12:10:00,1658.86,1658.86,1658.86,1658.86,0.0,1658.86,1658.86,1658.86,1658.86,0.0
2021-08-03 12:15:00,1658.4,1659.95,1657.61,1657.61,435.0,1658.4,1659.95,1657.61,1657.61,435.0
2021-08-03 12:20:00,1657.61,1657.61,1657.61,1657.61,0.0,1657.61,1657.61,1657.61,1657.61,0.0
2021-08-03 12:25:00,1658.82,1660.57,1658.3,1658.88,1725.0,1658.82,1660.57,1658.3,1658.88,1725.0
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 12:35:00,1655.88,1655.88,1655.88,1655.88,0.0,1655.88,1655.88,1655.88,1655.88,0.0
2021-08-03 12:40:00,1660.48,1665.37,1659.36,1661.19,1938.0,1660.48,1665.37,1659.36,1661.19,1938.0
2021-08-03 12:45:00,1661.04,1661.27,1661.04,1661.22,3487.0,1661.04,1661.27,1661.04,1661.22,3487.0
2021-08-03 12:50:00,1661.04,1661.04,1659.47,1659.48,400.0,1661.04,1661.04,1659.47,1659.48,400.0
2021-08-03 12:55:00,1658.17,1658.18,1658.17,1658.17,274.0,1658.17,1658.18,1658.17,1658.17,274.0
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 13:05:00,1658.17,1658.17,1658.17,1658.17,0.0,1658.17,1658.17,1658.17,1658.17,0.0
2021-08-03 13:10:00,1661.49,1661.49,1661.49,1661.49,100.0,1661.49,1661.49,1661.49,1661.49,100.0
2021-08-03 13:15:00,1661.4,1661.74,1661.4,1661.74,201.0,1661.4,1661.74,1661.4,1661.74,201.0
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 13:25:00,1663.77,1663.77,1663.77,1663.77,0.0,1663.77,1663.77,1663.77,1663.77,0.0
2021-08-03 13:30:00,1663.77,1663.77,1663.77,1663.77,0.0,1663.77,1663.77,1663.77,1663.77,0.0
2021-08-03 13:35:00,1662.79,1662.79,1661.88,1661.88,451.0,1662.79,1662.79,1661.88,1661.88,451.0
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 13:45:00,1661.88,1661.88,1661.88,1661.88,0.0,1661.88,1661.88,1661.88,1661.88,0.0
2021-08-03 13:50:00,1662.57,1662.57,1662.57,1662.57,100.0,1662.57,1662.57,1662.57,1662.57,100.0
2021-08-03 13:55:00,1662.85,1663.3,1662.85,1663.3,300.0,1662.85,1663.3,1662.85,1663.3,300.0
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 14:05:00,1663.3,1663.3,1663.3,1663.3,0.0,1663.3,1663.3,1663.3,1663.3,0.0
2021-08-03 14:10:00,1663.63,1664.12,1663.23,1663.47,1110.0,1663.63,1664.12,1663.23,1663.47,1110.0
2021-08-03 14:15:00,1662.97,1662.97,1662.96,1662.97,200.0,1662.97,1662.97,1662.96,1662.97,200.0
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 14:25:00,1662.97,1662.97,1662.97,1662.97,0.0,1662.97,1662.97,1662.97,1662.97,0.0
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 14:35:00,1663.98,1663.98,1663.98,1663.98,0.0,1663.98,1663.98,1663.98,1663.98,0.0
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 14:45:00,1663.05,1663.05,1663.05,1663.05,0.0,1663.05,1663.05,1663.05,1663.05,0.0
2021-08-03 14:50:00,1661.33,1661.33,1661.29,1661.29,213.0,1661.33,1661.33,1661.29,1661.29,213.0
2021-08-03 14:55:00,1663.1,1663.1,1662.95,1662.95,338.0,1663.1,1663.1,1662.95,1662.95,338.0
2021-08-03 15:00:00,1662.95,1662.95,1662.95,1662.95,0.0,1662.95,1662.95,1662.95,1662.95,0.0
2021-08-03 15:05:00,1663.7,1663.7,1663.7,1663.7,253.0,1663.7,1663.7,1663.7,1663.7,253.0
2021-08-03 15:10:00,1663.7,1663.7,1663.7,1663.7,0.0,1663.7,1663.7,1663.7,1663.7,0.0
2021-08-03 15:15:00,1663.13,1663.13,1661.84,1662.82,1300.0,1663.13,1663.13,1661.84,1662.82,1300.0
2021-08-03 15:20:00,1663.0,1663.0,1662.0,1662.0,300.0,1663.0,1663.0,1662.0,1662.0,300.0
2021-08-03 15:25:00,1661.22,1661.24,1659.61,1659.61,1709.0,1661.22,1661.24,1659.61,1659.61,1709.0
2021-08-03 15:30:00,1659.0,1659.0,1658.12,1658.65,700.0,1659.0,1659.0,1658.12,1658.65,700.0
2021-08-03 15:35:00,1659.42,1659.82,1659.42,1659.7,747.0,1659.42,1659.82,1659.42,1659.7,747.0
2021-08-03 15:40:00,1660.33,1661.26,1660.02,1660.12,1517.0,1660.33,1661.26,1660.02,1660.12,1517.0
2021-08-03 15:45:00,1659.4,1661.14,1659.2,1660.55,902.0,1659.4,1661.14,1659.2,1660.55,902.0
2021-08-03 15:50:00,1659.58,1660.99,1658.39,1659.4,2661.0,1659.58,1660.99,1658.39,1659.4,2661.0
2021-08-03 15:55:00,1658.01,1660.91,1658.01,1660.22,5627.0,1658.01,1660.91,1658.01,1660.22,5627.0
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 09:35:00,1659.89,1659.89,1659.89,1659.89,0.0,1659.89,1659.89,1659.89,1659.89,0.0
2021-08-04 09:40:00,1660.24,1660.24,1660.24,1660.24,100.0,1660.24,1660.24,1660.24,1660.24,100.0
2021-08-04 09:45:00,1655.6,1658.59,1655.6,1658.59,300.0,1655.6,1658.59,1655.6,1658.59,300.0
2021-08-04 09:50:00,1662.31,1663.75,1661.1,1663.75,2721.0,1662.31,1663.75,1661.1,1663.75,2721.0
2021-08-04 09:55:00,1658.48,1658.48,1655.0,1655.0,771.0,1658.48,1658.48,1655.0,1655.0,771.0
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 10:05:00,1653.39,1653.39,1653.39,1653.39,0.0,1653.39,1653.39,1653.39,1653.39,0.0
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 10:15:00,1655.01,1655.01,1655.01,1655.01,0.0,1655.01,1655.01,1655.01,1655.01,0.0
2021-08-04 10:20:00,1650.05,1650.05,1650.05,1650.05,100.0,1650.05,1650.05,1650.05,1650.05,100.0
2021-08-04 10:25:00,1650.0,1650.57,1648.96,1649.07,1191.0,1650.0,1650.57,1648.96,1649.07,1191.0
2021-08-04 10:30:00,1651.24,1652.91,1651.15,1652.91,500.0,1651.24,1652.91,1651.15,1652.91,500.0
2021-08-04 10:35:00,1652.54,1654.08,1652.54,1652.93,300.0,1652.54,1654.08,1652.54,1652.93,300.0
2021-08-04 10:40:00,1652.05,1652.76,1652.05,1652.76,200.0,1652.05,1652.76,1652.05,1652.76,200.0
2021-08-04 10:45:00,1650.01,1650.01,1650.01,1650.01,100.0,1650.01,1650.01,1650.01,1650.01,100.0
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 10:55:00,1654.22,1654.22,1654.22,1654.22,0.0,1654.22,1654.22,1654.22,1654.22,0.0
2021-08-04 11:00:00,1651.33,1651.33,1646.04,1648.27,500.0,1651.33,1651.33,1646.04,1648.27,500.0
2021-08-04 11:05:00,1646.04,1646.04,1646.04,1646.04,100.0,1646.04,1646.04,1646.04,1646.04,100.0
2021-08-04 11:10:00,1645.94,1645.94,1645.94,1645.94,100.0,1645.94,1645.94,1645.94,1645.94,100.0
2021-08-04 11:15:00,1648.25,1648.25,1646.06,1646.06,200.0,1648.25,1648.25,1646.06,1646.06,200.0
2021-08-04 11:20:00,1646.05,1646.38,1645.93,1646.38,552.0,1646.05,1646.38,1645.93,1646.38,552.0
2021-08-04 11:25:00,1641.6,1641.6,1634.39,1634.39,1170.0,1641.6,1641.6,1634.39,1634.39,1170.0
2021-08-04 11:30:00,1635.7,1635.7,1635.21,1635.22,300.0,1635.7,1635.7,1635.21,1635.22,300.0
2021-08-04 11:35:00,1635.1,1637.35,1635.1,1637.35,300.0,1635.1,1637.35,1635.1,1637.35,300.0
2021-08-04 11:40:00,1637.75,1640.58,1637.75,1640.58,1001.0,1637.75,1640.58,1637.75,1640.58,1001.0
2021-08-04 11:45:00,1643.77,1643.77,1643.77,1643.77,116.0,1643.77,1643.77,1643.77,1643.77,116.0
2021-08-04 11:50:00,1642.85,1645.84,1642.85,1645.49,656.0,1642.85,1645.84,1642.85,1645.49,656.0
2021-08-04 11:55:00,1646.32,1646.32,1646.19,1646.2,400.0,1646.32,1646.32,1646.19,1646.2,400.0
2021-08-04 12:00:00,1647.28,1647.28,1646.52,1646.52,200.0,1647.28,1647.28,1646.52,1646.52,200.0
2021-08-04 12:05:00,1646.89,1648.99,1646.89,1648.99,600.0,1646.89,1648.99,1646.89,1648.99,600.0
2021-08-04 12:10:00,1648.17,1648.17,1648.17,1648.17,308.0,1648.17,1648.17,1648.17,1648.17,308.0
2021-08-04 12:15:00,1646.88,1647.53,1645.54,1645.55,400.0,1646.88,1647.53,1645.54,1645.55,400.0
2021-08-04 12:20:00,1643.54,1643.54,1643.54,1643.54,100.0,1643.54,1643.54,1643.54,1643.54,100.0
2021-08-04 12:25:00,1643.49,1643.49,1639.99,1639.99,200.0,1643.49,1643.49,1639.99,1639.99,200.0
2021-08-04 12:30:00,1639.99,1639.99,1639.99,1639.99,0.0,1639.99,1639.99,1639.99,1639.99,0.0
2021-08-04 12:35:00,1640.66,1640.66,1640.66,1640.66,100.0,1640.66,1640.66,1640.66,1640.66,100.0
2021-08-04 12:40:00,1640.66,1640.66,1640.66,1640.66,0.0,1640.66,1640.66,1640.66,1640.66,0.0
2021-08-04 12:45:00,1639.99,1641.44,1639.99,1641.44,200.0,1639.99,1641.44,1639.99,1641.44,200.0
2021-08-04 12:50:00,1641.79,1642.67,1640.63,1642.67,400.0,1641.79,1642.67,1640.63,1642.67,400.0
2021-08-04 12:55:00,1641.65,1642.93,1641.65,1642.93,201.0,1641.65,1642.93,1641.65,1642.93,201.0
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 13:05:00,1642.97,1642.97,1642.97,1642.97,0.0,1642.97,1642.97,1642.97,1642.97,0.0
2021-08-04 13:10:00,1643.91,1643.91,1643.91,1643.91,100.0,1643.91,1643.91,1643.91,1643.91,100.0
2021-08-04 13:15:00,1643.64,1643.64,1643.64,1643.64,100.0,1643.64,1643.64,1643.64,1643.64,100.0
2021-08-04 13:20:00,1645.09,1653.74,1645.09,1653.74,1462.0,1645.09,1653.74,1645.09,1653.74,1462.0
2021-08-04 13:25:00,1650.01,1651.18,1648.38,1648.44,1262.0,1650.01,1651.18,1648.38,1648.44,1262.0
2021-08-04 13:30:00,1650.0,1650.0,1647.07,1647.07,200.0,1650.0,1650.0,1647.07,1647.07,200.0
2021-08-04 13:35:00,1647.17,1647.17,1647.1,1647.11,213.0,1647.17,1647.17,1647.1,1647.11,213.0
2021-08-04 13:40:00,1647.19,1649.98,1647.19,1647.75,700.0,1647.19,1649.98,1647.19,1647.75,700.0
2021-08-04 13:45:00,1643.45,1643.45,1643.45,1643.45,100.0,1643.45,1643.45,1643.45,1643.45,100.0
2021-08-04 13:50:00,1643.82,1643.82,1643.82,1643.82,100.0,1643.82,1643.82,1643.82,1643.82,100.0
2021-08-04 13:55:00,1643.95,1645.88,1643.95,1645.88,200.0,1643.95,1645.88,1643.95,1645.88,200.0
2021-08-04 14:00:00,1644.82,1646.72,1644.82,1646.72,600.0,1644.82,1646.72,1644.82,1646.72,600.0
2021-08-04 14:05:00,1645.65,1645.65,1645.65,1645.65,100.0,1645.65,1645.65,1645.65,1645.65,100.0
2021-08-04 14:10:00,1648.34,1648.34,1647.1,1647.1,400.0,1648.34,1648.34,1647.1,1647.1,400.0
2021-08-04 14:15:00,1647.1,1649.06,1647.07,1648.88,1003.0,1647.1,1649.06,1647.07,1648.88,1003.0
2021-08-04 14:20:00,1648.88,1648.88,1648.88,1648.88,0.0,1648.88,1648.88,1648.88,1648.88,0.0
2021-08-04 14:25:00,1649.79,1649.79,1649.79,1649.79,100.0,1649.79,1649.79,1649.79,1649.79,100.0
2021-08-04 14:30:00,1650.76,1651.37,1650.76,1651.37,200.0,1650.76,1651.37,1650.76,1651.37,200.0
2021-08-04 14:35:00,1651.45,1651.45,1651.44,1651.45,100.0,1651.45,1651.45,1651.44,1651.45,100.0
2021-08-04 14:40:00,1652.47,1653.72,1652.14,1652.14,561.0,1652.47,1653.72,1652.14,1652.14,561.0
2021-08-04 14:45:00,1651.92,1653.31,1651.72,1653.31,700.0,1651.92,1653.31,1651.72,1653.31,700.0
2021-08-04 14:50:00,1652.59,1652.59,1652.59,1652.59,100.0,1652.59,1652.59,1652.59,1652.59,100.0
2021-08-04 14:55:00,1652.28,1653.6,1652.24,1653.6,1500.0,1652.28,1653.6,1652.24,1653.6,1500.0
2021-08-04 15:00:00,1652.97,1653.15,1652.34,1652.58,801.0,1652.97,1653.15,1652.34,1652.58,801.0
2021-08-04 15:05:00,1653.27,1655.04,1653.27,1655.04,1029.0,1653.27,1655.04,1653.27,1655.04,1029.0
2021-08-04 15:10:00,1655.12,1655.4,1654.02,1654.02,2889.0,1655.12,1655.4,1654.02,1654.02,2889.0
2021-08-04 15:15:00,1652.86,1653.4,1649.46,1649.46,1004.0,1652.86,1653.4,1649.46,1649.46,1004.0
2021-08-04 15:20:00,1650.22,1650.89,1650.22,1650.23,400.0,1650.22,1650.89,1650.22,1650.23,400.0
2021-08-04 15:25:00,1650.24,1650.24,1649.43,1649.82,400.0,1650.24,1650.24,1649.43,1649.82,400.0
2021-08-04 15:30:00,1648.74,1649.69,1648.64,1648.64,733.0,1648.74,1649.69,1648.64,1648.64,733.0
2021-08-04 15:35:00,1648.0,1649.11,1647.08,1649.08,1200.0,1648.0,1649.11,1647.08,1649.08,1200.0
2021-08-04 15:40:00,1648.29,1648.29,1647.48,1647.77,400.0,1648.29,1648.29,1647.48,1647.77,400.0
2021-08-04 15:45:00,1649.07,1650.32,1648.89,1649.22,950.0,1649.07,1650.32,1648.89,1649.22,950.0
2021-08-04 15:50:00,1649.63,1652.56,1646.35,1646.35,2000.0,1649.63,1652.56,1646.35,1646.35,2000.0
2021-08-04 15:55:00,1645.33,1650.05,1643.62,1644.01,6222.0,1645.33,1650.05,1643.62,1644.01,6222.0
2021-08-05 09:30:00,1654.17,1654.17,1654.17,1654.17,428.0,1654.17,1654.17,1654.17,1654.17,428.0
2021-08-05 09:35:00,1656.44,1656.44,1656.44,1656.44,100.0,1656.44,1656.44,1656.44,1656.44,100.0
2021-08-05 09:40:00,1658.03,1658.03,1658.02,1658.03,100.0,1658.03,1658.03,1658.02,1658.03,100.0
2021-08-05 09:45:00,1657.8,1657.8,1651.63,1652.92,1124.0,1657.8,1657.8,1651.63,1652.92,1124.0
2021-08-05 09:50:00,1651.89,1651.89,1651.75,1651.75,200.0,1651.89,1651.89,1651.75,1651.75,200.0
2021-08-05 09:55:00,1653.09,1653.09,1653.09,1653.09,100.0,1653.09,1653.09,1653.09,1653.09,100.0
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 10:05:00,1652.59,1652.59,1652.59,1652.59,0.0,1652.59,1652.59,1652.59,1652.59,0.0
2021-08-05 10:10:00,1652.59,1652.59,1652.59,1652.59,0.0,1652.59,1652.59,1652.59,1652.59,0.0
2021-08-05 10:15:00,1652.59,1652.59,1652.59,1652.59,0.0,1652.59,1652.59,1652.59,1652.59,0.0
2021-08-05 10:20:00,1651.84,1651.84,1651.83,1651.84,100.0,1651.84,1651.84,1651.83,1651.84,100.0
2021-08-05 10:25:00,1647.15,1647.15,1644.34,1644.34,700.0,1647.15,1647.15,1644.34,1644.34,700.0
2021-08-05 10:30:00,1642.53,1643.53,1641.3,1641.3,431.0,1642.53,1643.53,1641.3,1641.3,431.0
2021-08-05 10:35:00,1642.77,1642.77,1641.9,1642.07,411.0,1642.77,1642.77,1641.9,1642.07,411.0
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 10:45:00,1642.04,1642.04,1642.04,1642.04,0.0,1642.04,1642.04,1642.04,1642.04,0.0
2021-08-05 10:50:00,1644.66,1644.66,1643.99,1644.27,600.0,1644.66,1644.66,1643.99,1644.27,600.0
2021-08-05 10:55:00,1645.78,1646.19,1643.19,1643.19,928.0,1645.78,1646.19,1643.19,1643.19,928.0
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 11:05:00,1641.72,1641.72,1641.72,1641.72,0.0,1641.72,1641.72,1641.72,1641.72,0.0
2021-08-05 11:10:00,1635.88,1635.88,1635.41,1635.41,200.0,1635.88,1635.88,1635.41,1635.41,200.0
2021-08-05 11:15:00,1635.81,1635.81,1634.41,1634.41,300.0,1635.81,1635.81,1634.41,1634.41,300.0
2021-08-05 11:20:00,1631.45,1631.9,1631.12,1631.12,700.0,1631.45,1631.9,1631.12,1631.12,700.0
2021-08-05 11:25:00,1631.2,1631.83,1631.2,1631.83,400.0,1631.2,1631.83,1631.2,1631.83,400.0
2021-08-05 11:30:00,1631.46,1632.29,1626.21,1626.76,1421.0,1631.46,1632.29,1626.21,1626.76,1421.0
2021-08-05 11:35:00,1627.04,1629.17,1627.03,1629.0,3538.0,1627.04,1629.17,1627.03,1629.0,3538.0
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 11:45:00,1630.01,1630.01,1630.01,1630.01,0.0,1630.01,1630.01,1630.01,1630.01,0.0
2021-08-05 11:50:00,1631.02,1631.13,1631.02,1631.13,200.0,1631.02,1631.13,1631.02,1631.13,200.0
2021-08-05 11:55:00,1631.49,1631.49,1631.49,1631.49,100.0,1631.49,1631.49,1631.49,1631.49,100.0
2021-08-05 12:00:00,1631.1,1631.1,1629.35,1629.35,500.0,1631.1,1631.1,1629.35,1629.35,500.0
2021-08-05 12:05:00,1631.1,1631.15,1630.0,1630.0,600.0,1631.1,1631.15,1630.0,1630.0,600.0
2021-08-05 12:10:00,1629.52,1630.0,1629.52,1630.0,600.0,1629.52,1630.0,1629.52,1630.0,600.0
2021-08-05 12:15:00,1629.99,1630.0,1628.1,1628.1,501.0,1629.99,1630.0,1628.1,1628.1,501.0
2021-08-05 12:20:00,1628.1,1628.1,1628.1,1628.1,0.0,1628.1,1628.1,1628.1,1628.1,0.0
2021-08-05 12:25:00,1627.92,1627.92,1627.92,1627.92,100.0,1627.92,1627.92,1627.92,1627.92,100.0
2021-08-05 12:30:00,1626.28,1627.39,1625.73,1627.39,1003.0,1626.28,1627.39,1625.73,1627.39,1003.0
2021-08-05 12:35:00,1626.81,1626.81,1626.81,1626.81,303.0,1626.81,1626.81,1626.81,1626.81,303.0
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 12:45:00,1626.43,1626.43,1626.43,1626.43,0.0,1626.43,1626.43,1626.43,1626.43,0.0
2021-08-05 12:50:00,1626.43,1626.43,1626.43,1626.43,0.0,1626.43,1626.43,1626.43,1626.43,0.0
2021-08-05 12:55:00,1626.27,1626.27,1626.27,1626.27,200.0,1626.27,1626.27,1626.27,1626.27,200.0
2021-08-05 13:00:00,1626.79,1627.0,1626.47,1626.47,600.0,1626.79,1627.0,1626.47,1626.47,600.0
2021-08-05 13:05:00,1626.48,1627.0,1626.48,1627.0,600.0,1626.48,1627.0,1626.48,1627.0,600.0
2021-08-05 13:10:00,1627.0,1627.76,1625.93,1625.93,1001.0,1627.0,1627.76,1625.93,1625.93,1001.0
2021-08-05 13:15:00,1625.91,1626.63,1625.91,1626.63,713.0,1625.91,1626.63,1625.91,1626.63,713.0
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 13:25:00,1628.43,1628.43,1628.43,1628.43,0.0,1628.43,1628.43,1628.43,1628.43,0.0
2021-08-05 13:30:00,1628.43,1628.43,1628.43,1628.43,0.0,1628.43,1628.43,1628.43,1628.43,0.0
2021-08-05 13:35:00,1633.29,1633.29,1633.01,1633.01,413.0,1633.29,1633.29,1633.01,1633.01,413.0
2021-08-05 13:40:00,1632.56,1633.26,1632.56,1633.26,200.0,1632.56,1633.26,1632.56,1633.26,200.0
2021-08-05 13:45:00,1633.84,1633.84,1633.84,1633.84,100.0,1633.84,1633.84,1633.84,1633.84,100.0
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 13:55:00,1635.02,1635.02,1635.02,1635.02,0.0,1635.02,1635.02,1635.02,1635.02,0.0
2021-08-05 14:00:00,1634.47,1634.47,1633.43,1633.43,200.0,1634.47,1634.47,1633.43,1633.43,200.0
2021-08-05 14:05:00,1633.32,1633.32,1633.32,1633.32,100.0,1633.32,1633.32,1633.32,1633.32,100.0
2021-08-05 14:10:00,1632.76,1632.76,1632.75,1632.76,100.0,1632.76,1632.76,1632.75,1632.76,100.0
2021-08-05 14:15:00,1632.5,1632.5,1632.49,1632.5,100.0,1632.5,1632.5,1632.49,1632.5,100.0
2021-08-05 14:20:00,1631.61,1631.61,1631.6,1631.61,207.0,1631.61,1631.61,1631.6,1631.61,207.0
2021-08-05 14:25:00,1631.07,1631.07,1631.07,1631.07,100.0,1631.07,1631.07,1631.07,1631.07,100.0
2021-08-05 14:30:00,1631.06,1631.06,1630.19,1630.19,500.0,1631.06,1631.06,1630.19,1630.19,500.0
2021-08-05 14:35:00,1629.16,1630.15,1629.16,1630.15,612.0,1629.16,1630.15,1629.16,1630.15,612.0
2021-08-05 14:40:00,1630.09,1631.0,1630.09,1631.0,300.0,1630.09,1631.0,1630.09,1631.0,300.0
2021-08-05 14:45:00,1632.33,1632.33,1632.33,1632.33,300.0,1632.33,1632.33,1632.33,1632.33,300.0
2021-08-05 14:50:00,1632.19,1632.19,1632.19,1632.19,441.0,1632.19,1632.19,1632.19,1632.19,441.0
2021-08-05 14:55:00,1632.65,1633.4,1631.11,1631.12,870.0,1632.65,1633.4,1631.11,1631.12,870.0
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 15:05:00,1631.12,1631.12,1631.12,1631.12,0.0,1631.12,1631.12,1631.12,1631.12,0.0
2021-08-05 15:10:00,1636.51,1637.26,1634.16,1634.16,1000.0,1636.51,1637.26,1634.16,1634.16,1000.0
2021-08-05 15:15:00,1634.68,1635.22,1634.68,1635.22,300.0,1634.68,1635.22,1634.68,1635.22,300.0
2021-08-05 15:20:00,1635.89,1635.89,1633.84,1633.84,1134.0,1635.89,1635.89,1633.84,1633.84,1134.0
2021-08-05 15:25:00,1635.34,1635.43,1635.27,1635.43,300.0,1635.34,1635.43,1635.27,1635.43,300.0
2021-08-05 15:30:00,1637.44,1637.44,1637.44,1637.44,100.0,1637.44,1637.44,1637.44,1637.44,100.0
2021-08-05 15:35:00,1640.44,1640.86,1640.21,1640.8,700.0,1640.44,1640.86,1640.21,1640.8,700.0
2021-08-05 15:40:00,1640.24,1640.24,1639.37,1639.37,606.0,1640.24,1640.24,1639.37,1639.37,606.0
2021-08-05 15:45:00,1638.59,1640.12,1638.59,1640.12,905.0,1638.59,1640.12,1638.59,1640.12,905.0
2021-08-05 15:50:00,1640.33,1640.33,1638.36,1638.36,601.0,1640.33,1640.33,1638.36,1638.36,601.0
2021-08-05 15:55:00,1639.96,1639.96,1637.23,1638.68,2214.0,1639.96,1639.96,1637.23,1638.68,2214.0
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 09:35:00,1637.73,1637.73,1637.73,1637.73,0.0,1637.73,1637.73,1637.73,1637.73,0.0
2021-08-06 09:40:00,1642.14,1642.64,1636.23,1636.23,1000.0,1642.14,1642.64,1636.23,1636.23,1000.0
2021-08-06 09:45:00,1641.94,1646.68,1639.41,1646.68,300.0,1641.94,1646.68,1639.41,1646.68,300.0
2021-08-06 09:50:00,1643.16,1643.16,1642.73,1642.73,600.0,1643.16,1643.16,1642.73,1642.73,600.0
2021-08-06 09:55:00,1639.0,1639.0,1637.2,1638.67,600.0,1639.0,1639.0,1637.2,1638.67,600.0
2021-08-06 10:00:00,1639.94,1639.94,1639.94,1639.94,100.0,1639.94,1639.94,1639.94,1639.94,100.0
2021-08-06 10:05:00,1641.72,1644.32,1641.57,1641.83,1265.0,1641.72,1644.32,1641.57,1641.83,1265.0
2021-08-06 10:10:00,1645.29,1645.29,1638.63,1638.63,600.0,1645.29,1645.29,1638.63,1638.63,600.0
2021-08-06 10:15:00,1639.08,1641.07,1639.07,1640.5,637.0,1639.08,1641.07,1639.07,1640.5,637.0
2021-08-06 10:20:00,1640.7,1640.7,1638.49,1638.49,500.0,1640.7,1640.7,1638.49,1638.49,500.0
2021-08-06 10:25:00,1638.94,1640.78,1638.94,1640.78,422.0,1638.94,1640.78,1638.94,1640.78,422.0
2021-08-06 10:30:00,1640.1,1641.66,1638.63,1641.21,700.0,1640.1,1641.66,1638.63,1641.21,700.0
2021-08-06 10:35:00,1640.79,1640.84,1640.79,1640.84,350.0,1640.79,1640.84,1640.79,1640.84,350.0
2021-08-06 10:40:00,1641.31,1641.31,1638.4,1638.4,303.0,1641.31,1641.31,1638.4,1638.4,303.0
2021-08-06 10:45:00,1635.49,1635.49,1635.48,1635.49,100.0,1635.49,1635.49,1635.48,1635.49,100.0
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 10:55:00,1631.38,1631.38,1631.38,1631.38,0.0,1631.38,1631.38,1631.38,1631.38,0.0
2021-08-06 11:00:00,1631.38,1631.38,1631.38,1631.38,0.0,1631.38,1631.38,1631.38,1631.38,0.0
2021-08-06 11:05:00,1632.52,1632.52,1632.51,1632.52,100.0,1632.52,1632.52,1632.51,1632.52,100.0
2021-08-06 11:10:00,1632.52,1632.52,1632.52,1632.52,0.0,1632.52,1632.52,1632.52,1632.52,0.0
2021-08-06 11:15:00,1630.2,1630.2,1627.44,1627.44,500.0,1630.2,1630.2,1627.44,1627.44,500.0
2021-08-06 11:20:00,1629.99,1630.0,1629.99,1630.0,200.0,1629.99,1630.0,1629.99,1630.0,200.0
2021-08-06 11:25:00,1629.08,1629.08,1629.08,1629.08,100.0,1629.08,1629.08,1629.08,1629.08,100.0
2021-08-06 11:30:00,1630.15,1630.15,1630.15,1630.15,100.0,1630.15,1630.15,1630.15,1630.15,100.0
2021-08-06 11:35:00,1630.03,1630.03,1630.02,1630.03,200.0,1630.03,1630.03,1630.02,1630.03,200.0
2021-08-06 11:40:00,1632.47,1632.47,1632.47,1632.47,100.0,1632.47,1632.47,1632.47,1632.47,100.0
2021-08-06 11:45:00,1631.31,1631.9,1630.39,1631.01,900.0,1631.31,1631.9,1630.39,1631.01,900.0
2021-08-06 11:50:00,1632.15,1632.49,1631.3,1631.81,650.0,1632.15,1632.49,1631.3,1631.81,650.0
2021-08-06 11:55:00,1635.81,1635.81,1635.8,1635.81,196.0,1635.81,1635.81,1635.8,1635.81,196.0
2021-08-06 12:00:00,1637.89,1637.89,1635.61,1635.61,401.0,1637.89,1637.89,1635.61,1635.61,401.0
2021-08-06 12:05:00,1634.08,1635.9,1633.95,1635.47,400.0,1634.08,1635.9,1633.95,1635.47,400.0
2021-08-06 12:10:00,1635.47,1635.47,1635.47,1635.47,0.0,1635.47,1635.47,1635.47,1635.47,0.0
2021-08-06 12:15:00,1634.4,1634.41,1634.25,1634.25,425.0,1634.4,1634.41,1634.25,1634.25,425.0
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 12:25:00,1633.63,1633.63,1633.63,1633.63,0.0,1633.63,1633.63,1633.63,1633.63,0.0
2021-08-06 12:30:00,1632.25,1633.92,1632.25,1633.92,300.0,1632.25,1633.92,1632.25,1633.92,300.0
2021-08-06 12:35:00,1634.31,1634.31,1634.31,1634.31,100.0,1634.31,1634.31,1634.31,1634.31,100.0
2021-08-06 12:40:00,1634.31,1634.31,1634.31,1634.31,0.0,1634.31,1634.31,1634.31,1634.31,0.0
2021-08-06 12:45:00,1635.5,1635.83,1635.5,1635.83,301.0,1635.5,1635.83,1635.5,1635.83,301.0
2021-08-06 12:50:00,1634.56,1634.56,1632.86,1632.86,539.0,1634.56,1634.56,1632.86,1632.86,539.0
2021-08-06 12:55:00,1632.76,1632.76,1630.94,1630.98,400.0,1632.76,1632.76,1630.94,1630.98,400.0
2021-08-06 13:00:00,1633.33,1633.33,1633.33,1633.33,243.0,1633.33,1633.33,1633.33,1633.33,243.0
2021-08-06 13:05:00,1634.44,1634.44,1634.44,1634.44,100.0,1634.44,1634.44,1634.44,1634.44,100.0
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 13:15:00,1634.44,1634.44,1634.44,1634.44,0.0,1634.44,1634.44,1634.44,1634.44,0.0
2021-08-06 13:20:00,1636.75,1636.75,1636.64,1636.64,250.0,1636.75,1636.75,1636.64,1636.64,250.0
2021-08-06 13:25:00,1637.79,1637.85,1637.78,1637.85,200.0,1637.79,1637.85,1637.78,1637.85,200.0
2021-08-06 13:30:00,1637.85,1637.85,1637.85,1637.85,0.0,1637.85,1637.85,1637.85,1637.85,0.0
2021-08-06 13:35:00,1639.22,1639.22,1639.22,1639.22,100.0,1639.22,1639.22,1639.22,1639.22,100.0
2021-08-06 13:40:00,1640.34,1640.34,1640.34,1640.34,100.0,1640.34,1640.34,1640.34,1640.34,100.0
2021-08-06 13:45:00,1639.85,1640.61,1638.74,1639.46,1071.0,1639.85,1640.61,1638.74,1639.46,1071.0
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 13:55:00,1640.02,1640.02,1640.02,1640.02,0.0,1640.02,1640.02,1640.02,1640.02,0.0
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 14:05:00,1639.24,1639.24,1639.24,1639.24,0.0,1639.24,1639.24,1639.24,1639.24,0.0
2021-08-06 14:10:00,1639.24,1639.24,1639.24,1639.24,0.0,1639.24,1639.24,1639.24,1639.24,0.0
2021-08-06 14:15:00,1639.24,1639.24,1639.24,1639.24,0.0,1639.24,1639.24,1639.24,1639.24,0.0
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 14:25:00,1640.18,1640.18,1640.18,1640.18,0.0,1640.18,1640.18,1640.18,1640.18,0.0
2021-08-06 14:30:00,1639.54,1640.29,1638.83,1638.83,800.0,1639.54,1640.29,1638.83,1638.83,800.0
2021-08-06 14:35:00,1639.37,1639.91,1639.37,1639.91,300.0,1639.37,1639.91,1639.37,1639.91,300.0
2021-08-06 14:40:00,1639.91,1639.91,1639.91,1639.91,104.0,1639.91,1639.91,1639.91,1639.91,104.0
2021-08-06 14:45:00,1639.23,1639.23,1639.23,1639.23,100.0,1639.23,1639.23,1639.23,1639.23,100.0
2021-08-06 14:50:00,1639.23,1639.23,1639.23,1639.23,0.0,1639.23,1639.23,1639.23,1639.23,0.0
2021-08-06 14:55:00,1638.39,1638.42,1637.77,1637.78,400.0,1638.39,1638.42,1637.77,1637.78,400.0
2021-08-06 15:00:00,1636.13,1636.13,1636.13,1636.13,100.0,1636.13,1636.13,1636.13,1636.13,100.0
2021-08-06 15:05:00,1636.34,1636.34,1634.36,1634.36,300.0,1636.34,1636.34,1634.36,1634.36,300.0
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 15:15:00,1633.48,1633.48,1633.48,1633.48,0.0,1633.48,1633.48,1633.48,1633.48,0.0
2021-08-06 15:20:00,1631.45,1631.45,1631.41,1631.41,200.0,1631.45,1631.45,1631.41,1631.41,200.0
2021-08-06 15:25:00,1630.25,1630.25,1628.75,1628.94,900.0,1630.25,1630.25,1628.75,1628.94,900.0
2021-08-06 15:30:00,1631.27,1632.35,1629.47,1632.35,700.0,1631.27,1632.35,1629.47,1632.35,700.0
2021-08-06 15:35:00,1632.15,1632.15,1630.36,1630.36,500.0,1632.15,1632.15,1630.36,1630.36,500.0
2021-08-06 15:40:00,1629.51,1629.51,1629.09,1629.09,542.0,1629.51,1629.51,1629.09,1629.09,542.0
2021-08-06 15:45:00,1628.8,1629.85,1628.8,1629.85,509.0,1628.8,1629.85,1628.8,1629.85,509.0
2021-08-06 15:50:00,1627.63,1630.06,1626.48,1629.07,1501.0,1627.63,1630.06,1626.48,1629.07,1501.0
2021-08-06 15:55:00,1628.87,1629.31,1626.17,1628.1,5441.0,1628.87,1629.31,1626.17,1628.1,5441.0
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 09:35:00,1626.37,1626.37,1626.37,1626.37,0.0,1626.37,1626.37,1626.37,1626.37,0.0
2021-08-09 09:40:00,1626.37,1626.37,1626.37,1626.37,0.0,1626.37,1626.37,1626.37,1626.37,0.0
2021-08-09 09:45:00,1626.37,1626.37,1626.37,1626.37,0.0,1626.37,1626.37,1626.37,1626.37,0.0
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 09:55:00,1628.5,1628.5,1628.5,1628.5,0.0,1628.5,1628.5,1628.5,1628.5,0.0
2021-08-09 10:00:00,1628.5,1628.5,1628.5,1628.5,0.0,1628.5,1628.5,1628.5,1628.5,0.0
2021-08-09 10:05:00,1621.67,1621.67,1621.67,1621.67,100.0,1621.67,1621.67,1621.67,1621.67,100.0
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 10:15:00,1618.52,1618.52,1618.52,1618.52,0.0,1618.52,1618.52,1618.52,1618.52,0.0
2021-08-09 10:20:00,1618.52,1618.52,1618.52,1618.52,0.0,1618.52,1618.52,1618.52,1618.52,0.0
2021-08-09 10:25:00,1620.75,1622.73,1619.5,1621.01,700.0,1620.75,1622.73,1619.5,1621.01,700.0
2021-08-09 10:30:00,1621.01,1621.01,1621.01,1621.01,0.0,1621.01,1621.01,1621.01,1621.01,0.0
2021-08-09 10:35:00,1622.24,1624.29,1620.04,1620.04,1400.0,1622.24,1624.29,1620.04,1620.04,1400.0
2021-08-09 10:40:00,1619.62,1619.62,1619.61,1619.62,100.0,1619.62,1619.62,1619.61,1619.62,100.0
2021-08-09 10:45:00,1620.39,1622.39,1620.39,1622.39,500.0,1620.39,1622.39,1620.39,1622.39,500.0
2021-08-09 10:50:00,1623.22,1623.3,1619.01,1619.01,700.0,1623.22,1623.3,1619.01,1619.01,700.0
2021-08-09 10:55:00,1620.69,1620.79,1620.69,1620.79,200.0,1620.69,1620.79,1620.69,1620.79,200.0
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 11:05:00,1617.19,1617.19,1617.19,1617.19,0.0,1617.19,1617.19,1617.19,1617.19,0.0
2021-08-09 11:10:00,1619.27,1619.39,1616.07,1616.07,600.0,1619.27,1619.39,1616.07,1616.07,600.0
2021-08-09 11:15:00,1616.99,1618.45,1616.99,1617.05,520.0,1616.99,1618.45,1616.99,1617.05,520.0
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 11:25:00,1619.34,1619.34,1619.34,1619.34,0.0,1619.34,1619.34,1619.34,1619.34,0.0
2021-08-09 11:30:00,1619.34,1619.34,1619.34,1619.34,0.0,1619.34,1619.34,1619.34,1619.34,0.0
2021-08-09 11:35:00,1616.51,1616.98,1615.8,1616.98,500.0,1616.51,1616.98,1615.8,1616.98,500.0
2021-08-09 11:40:00,1617.03,1617.92,1615.37,1617.03,1110.0,1617.03,1617.92,1615.37,1617.03,1110.0
2021-08-09 11:45:00,1617.07,1617.07,1615.94,1615.94,300.0,1617.07,1617.07,1615.94,1615.94,300.0
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 11:55:00,1615.94,1615.94,1615.94,1615.94,0.0,1615.94,1615.94,1615.94,1615.94,0.0
2021-08-09 12:00:00,1620.63,1620.63,1618.52,1618.52,200.0,1620.63,1620.63,1618.52,1618.52,200.0
2021-08-09 12:05:00,1620.82,1620.82,1620.81,1620.82,100.0,1620.82,1620.82,1620.81,1620.82,100.0
2021-08-09 12:10:00,1619.35,1619.35,1619.34,1619.35,117.0,1619.35,1619.35,1619.34,1619.35,117.0
2021-08-09 12:15:00,1620.75,1620.75,1619.09,1619.09,617.0,1620.75,1620.75,1619.09,1619.09,617.0
2021-08-09 12:20:00,1620.6,1620.6,1620.6,1620.6,200.0,1620.6,1620.6,1620.6,1620.6,200.0
2021-08-09 12:25:00,1621.17,1621.17,1620.72,1620.72,400.0,1621.17,1621.17,1620.72,1620.72,400.0
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 12:35:00,1620.32,1620.32,1620.32,1620.32,0.0,1620.32,1620.32,1620.32,1620.32,0.0
2021-08-09 12:40:00,1620.32,1620.32,1620.32,1620.32,0.0,1620.32,1620.32,1620.32,1620.32,0.0
2021-08-09 12:45:00,1618.8,1622.1,1618.8,1620.62,300.0,1618.8,1622.1,1618.8,1620.62,300.0
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 12:55:00,1620.62,1620.62,1620.62,1620.62,0.0,1620.62,1620.62,1620.62,1620.62,0.0
2021-08-09 13:00:00,1620.62,1620.62,1620.62,1620.62,0.0,1620.62,1620.62,1620.62,1620.62,0.0
2021-08-09 13:05:00,1620.86,1620.86,1620.66,1620.86,695.0,1620.86,1620.86,1620.66,1620.86,695.0
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 13:15:00,1619.72,1619.72,1619.72,1619.72,0.0,1619.72,1619.72,1619.72,1619.72,0.0
2021-08-09 13:20:00,1619.72,1619.72,1619.72,1619.72,0.0,1619.72,1619.72,1619.72,1619.72,0.0
2021-08-09 13:25:00,1619.72,1619.72,1619.72,1619.72,0.0,1619.72,1619.72,1619.72,1619.72,0.0
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 13:35:00,1617.37,1617.37,1617.37,1617.37,0.0,1617.37,1617.37,1617.37,1617.37,0.0
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 13:45:00,1617.62,1617.62,1617.62,1617.62,0.0,1617.62,1617.62,1617.62,1617.62,0.0
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 13:55:00,1617.62,1617.62,1617.62,1617.62,0.0,1617.62,1617.62,1617.62,1617.62,0.0
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 14:05:00,1621.19,1621.19,1621.19,1621.19,0.0,1621.19,1621.19,1621.19,1621.19,0.0
2021-08-09 14:10:00,1621.19,1621.19,1621.19,1621.19,0.0,1621.19,1621.19,1621.19,1621.19,0.0
2021-08-09 14:15:00,1621.19,1621.19,1621.19,1621.19,0.0,1621.19,1621.19,1621.19,1621.19,0.0
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 14:25:00,1624.08,1624.08,1624.08,1624.08,0.0,1624.08,1624.08,1624.08,1624.08,0.0
2021-08-09 14:30:00,1625.24,1625.24,1623.93,1623.93,200.0,1625.24,1625.24,1623.93,1623.93,200.0
2021-08-09 14:35:00,1624.03,1624.03,1622.88,1622.88,600.0,1624.03,1624.03,1622.88,1622.88,600.0
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 14:45:00,1622.88,1622.88,1622.88,1622.88,0.0,1622.88,1622.88,1622.88,1622.88,0.0
2021-08-09 14:50:00,1622.87,1623.31,1621.96,1621.96,600.0,1622.87,1623.31,1621.96,1621.96,600.0
2021-08-09 14:55:00,1621.32,1621.32,1619.11,1619.11,300.0,1621.32,1621.32,1619.11,1619.11,300.0
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 15:05:00,1620.13,1620.13,1620.13,1620.13,0.0,1620.13,1620.13,1620.13,1620.13,0.0
2021-08-09 15:10:00,1620.13,1620.13,1620.13,1620.13,0.0,1620.13,1620.13,1620.13,1620.13,0.0
2021-08-09 15:15:00,1620.93,1621.38,1620.92,1621.38,400.0,1620.93,1621.38,1620.92,1621.38,400.0
2021-08-09 15:20:00,1620.15,1620.57,1619.93,1620.57,400.0,1620.15,1620.57,1619.93,1620.57,400.0
2021-08-09 15:25:00,1620.28,1620.28,1620.05,1620.05,200.0,1620.28,1620.28,1620.05,1620.05,200.0
2021-08-09 15:30:00,1619.78,1620.16,1619.06,1620.16,1200.0,1619.78,1620.16,1619.06,1620.16,1200.0
2021-08-09 15:35:00,1622.46,1622.46,1622.45,1622.46,100.0,1622.46,1622.46,1622.45,1622.46,100.0
2021-08-09 15:40:00,1622.23,1622.23,1620.18,1620.54,1210.0,1622.23,1622.23,1620.18,1620.54,1210.0
2021-08-09 15:45:00,1617.45,1617.68,1616.6,1616.6,700.0,1617.45,1617.68,1616.6,1616.6,700.0
2021-08-09 15:50:00,1617.59,1617.59,1615.45,1616.95,1100.0,1617.59,1617.59,1615.45,1616.95,1100.0
2021-08-09 15:55:00,1616.57,1618.57,1612.13,1618.55,11878.0,1616.57,1618.57,1612.13,1618.55,11878.0
2021-08-10 09:30:00,1618.83,1621.75,1618.83,1621.74,1066.0,1618.83,1621.75,1618.83,1621.74,1066.0
2021-08-10 09:35:00,1616.93,1617.98,1613.79,1613.79,400.0,1616.93,1617.98,1613.79,1613.79,400.0
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 09:45:00,1613.79,1613.79,1613.79,1613.79,0.0,1613.79,1613.79,1613.79,1613.79,0.0
2021-08-10 09:50:00,1615.55,1615.55,1615.55,1615.55,100.0,1615.55,1615.55,1615.55,1615.55,100.0
2021-08-10 09:55:00,1627.99,1627.99,1627.22,1627.22,300.0,1627.99,1627.99,1627.22,1627.22,300.0
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 10:05:00,1621.82,1621.82,1621.82,1621.82,0.0,1621.82,1621.82,1621.82,1621.82,0.0
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 10:15:00,1622.48,1622.48,1622.48,1622.48,0.0,1622.48,1622.48,1622.48,1622.48,0.0
2021-08-10 10:20:00,1622.48,1622.48,1622.48,1622.48,0.0,1622.48,1622.48,1622.48,1622.48,0.0
2021-08-10 10:25:00,1632.03,1632.03,1625.62,1625.63,700.0,1632.03,1632.03,1625.62,1625.63,700.0
2021-08-10 10:30:00,1626.75,1631.07,1626.74,1628.21,600.0,1626.75,1631.07,1626.74,1628.21,600.0
2021-08-10 10:35:00,1627.96,1630.93,1625.34,1629.53,600.0,1627.96,1630.93,1625.34,1629.53,600.0
2021-08-10 10:40:00,1628.14,1629.92,1628.14,1629.84,500.0,1628.14,1629.92,1628.14,1629.84,500.0
2021-08-10 10:45:00,1628.2,1628.2,1625.89,1625.89,200.0,1628.2,1628.2,1625.89,1625.89,200.0
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 10:55:00,1630.44,1630.44,1630.44,1630.44,0.0,1630.44,1630.44,1630.44,1630.44,0.0
2021-08-10 11:00:00,1630.47,1631.33,1630.47,1630.55,400.0,1630.47,1631.33,1630.47,1630.55,400.0
2021-08-10 11:05:00,1630.0,1630.1,1627.88,1630.1,1200.0,1630.0,1630.1,1627.88,1630.1,1200.0
2021-08-10 11:10:00,1630.57,1630.57,1630.57,1630.57,208.0,1630.57,1630.57,1630.57,1630.57,208.0
2021-08-10 11:15:00,1630.6,1630.6,1630.6,1630.6,200.0,1630.6,1630.6,1630.6,1630.6,200.0
2021-08-10 11:20:00,1631.84,1631.9,1631.5,1631.5,300.0,1631.84,1631.9,1631.5,1631.5,300.0
2021-08-10 11:25:00,1633.65,1636.91,1633.65,1636.91,1867.0,1633.65,1636.91,1633.65,1636.91,1867.0
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 11:35:00,1634.91,1634.91,1634.91,1634.91,0.0,1634.91,1634.91,1634.91,1634.91,0.0
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 11:45:00,1632.52,1632.52,1632.52,1632.52,0.0,1632.52,1632.52,1632.52,1632.52,0.0
2021-08-10 11:50:00,1632.52,1632.52,1632.52,1632.52,0.0,1632.52,1632.52,1632.52,1632.52,0.0
2021-08-10 11:55:00,1634.49,1636.65,1634.49,1635.36,1886.0,1634.49,1636.65,1634.49,1635.36,1886.0
2021-08-10 12:00:00,1634.55,1635.36,1632.28,1632.28,1186.0,1634.55,1635.36,1632.28,1632.28,1186.0
2021-08-10 12:05:00,1633.97,1635.15,1633.95,1635.15,400.0,1633.97,1635.15,1633.95,1635.15,400.0
2021-08-10 12:10:00,1634.5,1634.5,1632.84,1632.89,610.0,1634.5,1634.5,1632.84,1632.89,610.0
2021-08-10 12:15:00,1631.15,1631.15,1631.15,1631.15,100.0,1631.15,1631.15,1631.15,1631.15,100.0
2021-08-10 12:20:00,1633.54,1633.54,1630.66,1630.67,700.0,1633.54,1633.54,1630.66,1630.67,700.0
2021-08-10 12:25:00,1630.65,1632.43,1630.43,1630.65,814.0,1630.65,1632.43,1630.43,1630.65,814.0
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 12:35:00,1630.65,1630.65,1630.65,1630.65,0.0,1630.65,1630.65,1630.65,1630.65,0.0
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 12:45:00,1630.65,1630.65,1630.65,1630.65,0.0,1630.65,1630.65,1630.65,1630.65,0.0
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 12:55:00,1635.18,1635.18,1635.18,1635.18,0.0,1635.18,1635.18,1635.18,1635.18,0.0
2021-08-10 13:00:00,1635.07,1635.49,1635.07,1635.49,300.0,1635.07,1635.49,1635.07,1635.49,300.0
2021-08-10 13:05:00,1636.0,1638.02,1636.0,1637.58,1300.0,1636.0,1638.02,1636.0,1637.58,1300.0
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 13:15:00,1635.77,1635.77,1635.77,1635.77,0.0,1635.77,1635.77,1635.77,1635.77,0.0
2021-08-10 13:20:00,1635.77,1635.77,1635.77,1635.77,0.0,1635.77,1635.77,1635.77,1635.77,0.0
2021-08-10 13:25:00,1635.28,1635.28,1635.1,1635.1,304.0,1635.28,1635.28,1635.1,1635.1,304.0
2021-08-10 13:30:00,1636.79,1637.52,1635.28,1637.52,525.0,1636.79,1637.52,1635.28,1637.52,525.0
2021-08-10 13:35:00,1638.51,1638.52,1638.51,1638.51,255.0,1638.51,1638.52,1638.51,1638.51,255.0
2021-08-10 13:40:00,1638.49,1638.57,1638.27,1638.28,539.0,1638.49,1638.57,1638.27,1638.28,539.0
2021-08-10 13:45:00,1638.19,1638.19,1638.01,1638.01,200.0,1638.19,1638.19,1638.01,1638.01,200.0
2021-08-10 13:50:00,1638.03,1638.03,1638.02,1638.03,100.0,1638.03,1638.03,1638.02,1638.03,100.0
2021-08-10 13:55:00,1638.45,1638.45,1638.45,1638.45,100.0,1638.45,1638.45,1638.45,1638.45,100.0
2021-08-10 14:00:00,1638.45,1638.45,1638.45,1638.45,100.0,1638.45,1638.45,1638.45,1638.45,100.0
2021-08-10 14:05:00,1638.9,1640.0,1638.9,1640.0,532.0,1638.9,1640.0,1638.9,1640.0,532.0
2021-08-10 14:10:00,1639.43,1639.43,1639.42,1639.43,100.0,1639.43,1639.43,1639.42,1639.43,100.0
2021-08-10 14:15:00,1640.55,1640.55,1639.95,1640.1,300.0,1640.55,1640.55,1639.95,1640.1,300.0
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 14:25:00,1636.22,1636.22,1636.22,1636.22,0.0,1636.22,1636.22,1636.22,1636.22,0.0
2021-08-10 14:30:00,1637.26,1637.34,1637.12,1637.12,400.0,1637.26,1637.34,1637.12,1637.12,400.0
2021-08-10 14:35:00,1637.74,1637.74,1637.73,1637.74,100.0,1637.74,1637.74,1637.73,1637.74,100.0
2021-08-10 14:40:00,1637.55,1640.2,1637.55,1639.47,849.0,1637.55,1640.2,1637.55,1639.47,849.0
2021-08-10 14:45:00,1640.61,1640.61,1640.6,1640.61,100.0,1640.61,1640.61,1640.6,1640.61,100.0
2021-08-10 14:50:00,1640.09,1640.09,1640.08,1640.09,100.0,1640.09,1640.09,1640.08,1640.09,100.0
2021-08-10 14:55:00,1640.53,1643.98,1640.52,1642.43,406.0,1640.53,1643.98,1640.52,1642.43,406.0
2021-08-10 15:00:00,1641.21,1641.59,1640.35,1640.81,806.0,1641.21,1641.59,1640.35,1640.81,806.0
2021-08-10 15:05:00,1641.53,1641.75,1641.12,1641.75,300.0,1641.53,1641.75,1641.12,1641.75,300.0
2021-08-10 15:10:00,1641.59,1641.7,1639.93,1640.07,800.0,1641.59,1641.7,1639.93,1640.07,800.0
2021-08-10 15:15:00,1640.4,1640.41,1640.4,1640.4,194.0,1640.4,1640.41,1640.4,1640.4,194.0
2021-08-10 15:20:00,1640.24,1641.22,1640.09,1640.09,600.0,1640.24,1641.22,1640.09,1640.09,600.0
2021-08-10 15:25:00,1639.04,1639.07,1637.39,1638.78,1100.0,1639.04,1639.07,1637.39,1638.78,1100.0
2021-08-10 15:30:00,1638.48,1638.48,1638.47,1638.48,200.0,1638.48,1638.48,1638.47,1638.48,200.0
2021-08-10 15:35:00,1639.37,1640.21,1637.67,1637.94,1416.0,1639.37,1640.21,1637.67,1637.94,1416.0
2021-08-10 15:40:00,1635.34,1635.34,1632.6,1632.6,206.0,1635.34,1635.34,1632.6,1632.6,206.0
2021-08-10 15:45:00,1634.06,1635.41,1634.06,1635.28,722.0,1634.06,1635.41,1634.06,1635.28,722.0
2021-08-10 15:50:00,1636.28,1638.16,1634.36,1635.97,1601.0,1636.28,1638.16,1634.36,1635.97,1601.0
2021-08-10 15:55:00,1635.84,1635.84,1631.54,1632.86,7790.0,1635.84,1635.84,1631.54,1632.86,7790.0
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 09:35:00,1634.06,1634.06,1634.06,1634.06,0.0,1634.06,1634.06,1634.06,1634.06,0.0
2021-08-11 09:40:00,1634.06,1634.06,1634.06,1634.06,0.0,1634.06,1634.06,1634.06,1634.06,0.0
2021-08-11 09:45:00,1634.49,1637.93,1634.49,1637.07,300.0,1634.49,1637.93,1634.49,1637.07,300.0
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 09:55:00,1637.07,1637.07,1637.07,1637.07,0.0,1637.07,1637.07,1637.07,1637.07,0.0
2021-08-11 10:00:00,1641.42,1641.42,1638.45,1638.46,366.0,1641.42,1641.42,1638.45,1638.46,366.0
2021-08-11 10:05:00,1637.9,1637.9,1637.9,1637.9,100.0,1637.9,1637.9,1637.9,1637.9,100.0
2021-08-11 10:10:00,1637.9,1637.9,1637.9,1637.9,0.0,1637.9,1637.9,1637.9,1637.9,0.0
2021-08-11 10:15:00,1640.88,1640.88,1640.87,1640.88,100.0,1640.88,1640.88,1640.87,1640.88,100.0
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 10:25:00,1640.88,1640.88,1640.88,1640.88,0.0,1640.88,1640.88,1640.88,1640.88,0.0
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 10:35:00,1640.88,1640.88,1640.88,1640.88,0.0,1640.88,1640.88,1640.88,1640.88,0.0
2021-08-11 10:40:00,1640.88,1640.88,1640.88,1640.88,0.0,1640.88,1640.88,1640.88,1640.88,0.0
2021-08-11 10:45:00,1649.95,1650.04,1644.35,1645.75,1704.0,1649.95,1650.04,1644.35,1645.75,1704.0
2021-08-11 10:50:00,1645.75,1645.75,1645.75,1645.75,0.0,1645.75,1645.75,1645.75,1645.75,0.0
2021-08-11 10:55:00,1648.37,1648.37,1648.36,1648.37,100.0,1648.37,1648.37,1648.36,1648.37,100.0
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 11:05:00,1645.89,1645.89,1645.89,1645.89,0.0,1645.89,1645.89,1645.89,1645.89,0.0
2021-08-11 11:10:00,1645.23,1645.23,1645.23,1645.23,100.0,1645.23,1645.23,1645.23,1645.23,100.0
2021-08-11 11:15:00,1647.82,1648.59,1647.82,1648.59,300.0,1647.82,1648.59,1647.82,1648.59,300.0
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 11:25:00,1649.63,1649.63,1649.63,1649.63,0.0,1649.63,1649.63,1649.63,1649.63,0.0
2021-08-11 11:30:00,1650.01,1650.02,1649.65,1649.65,500.0,1650.01,1650.02,1649.65,1649.65,500.0
2021-08-11 11:35:00,1647.31,1647.32,1647.17,1647.21,400.0,1647.31,1647.32,1647.17,1647.21,400.0
2021-08-11 11:40:00,1648.22,1648.22,1645.38,1645.38,600.0,1648.22,1648.22,1645.38,1645.38,600.0
2021-08-11 11:45:00,1644.75,1645.96,1644.13,1644.13,400.0,1644.75,1645.96,1644.13,1644.13,400.0
2021-08-11 11:50:00,1643.55,1643.56,1643.55,1643.55,120.0,1643.55,1643.56,1643.55,1643.55,120.0
2021-08-11 11:55:00,1645.11,1645.53,1644.3,1644.31,500.0,1645.11,1645.53,1644.3,1644.31,500.0
2021-08-11 12:00:00,1643.51,1643.51,1641.98,1641.98,448.0,1643.51,1643.51,1641.98,1641.98,448.0
2021-08-11 12:05:00,1640.71,1641.2,1639.0,1639.0,614.0,1640.71,1641.2,1639.0,1639.0,614.0
2021-08-11 12:10:00,1639.08,1639.09,1637.0,1638.0,1400.0,1639.08,1639.09,1637.0,1638.0,1400.0
2021-08-11 12:15:00,1637.08,1638.54,1636.98,1637.3,900.0,1637.08,1638.54,1636.98,1637.3,900.0
2021-08-11 12:20:00,1637.67,1637.67,1637.14,1637.14,200.0,1637.67,1637.67,1637.14,1637.14,200.0
2021-08-11 12:25:00,1636.21,1636.21,1633.36,1634.35,389.0,1636.21,1636.21,1633.36,1634.35,389.0
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 12:35:00,1634.35,1634.35,1634.35,1634.35,0.0,1634.35,1634.35,1634.35,1634.35,0.0
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 12:45:00,1634.35,1634.35,1634.35,1634.35,0.0,1634.35,1634.35,1634.35,1634.35,0.0
2021-08-11 12:50:00,1635.09,1639.11,1635.09,1638.41,1252.0,1635.09,1639.11,1635.09,1638.41,1252.0
2021-08-11 12:55:00,1638.32,1638.51,1638.32,1638.51,300.0,1638.32,1638.51,1638.32,1638.51,300.0
2021-08-11 13:00:00,1637.06,1637.99,1635.08,1635.08,400.0,1637.06,1637.99,1635.08,1635.08,400.0
2021-08-11 13:05:00,1637.59,1637.59,1637.59,1637.59,100.0,1637.59,1637.59,1637.59,1637.59,100.0
2021-08-11 13:10:00,1637.59,1637.59,1637.59,1637.59,0.0,1637.59,1637.59,1637.59,1637.59,0.0
2021-08-11 13:15:00,1638.92,1638.92,1638.92,1638.92,104.0,1638.92,1638.92,1638.92,1638.92,104.0
2021-08-11 13:20:00,1638.92,1638.92,1638.92,1638.92,0.0,1638.92,1638.92,1638.92,1638.92,0.0
2021-08-11 13:25:00,1638.93,1638.93,1638.37,1638.37,200.0,1638.93,1638.93,1638.37,1638.37,200.0
2021-08-11 13:30:00,1638.37,1638.37,1638.37,1638.37,0.0,1638.37,1638.37,1638.37,1638.37,0.0
2021-08-11 13:35:00,1639.72,1639.72,1638.69,1638.69,200.0,1639.72,1639.72,1638.69,1638.69,200.0
2021-08-11 13:40:00,1642.51,1643.65,1642.51,1642.72,400.0,1642.51,1643.65,1642.51,1642.72,400.0
2021-08-11 13:45:00,1644.52,1646.38,1643.86,1646.38,753.0,1644.52,1646.38,1643.86,1646.38,753.0
2021-08-11 13:50:00,1644.51,1644.51,1642.54,1642.54,800.0,1644.51,1644.51,1642.54,1642.54,800.0
2021-08-11 13:55:00,1643.15,1643.15,1641.83,1641.83,890.0,1643.15,1643.15,1641.83,1641.83,890.0
2021-08-11 14:00:00,1641.34,1641.34,1641.33,1641.34,300.0,1641.34,1641.34,1641.33,1641.34,300.0
2021-08-11 14:05:00,1640.84,1640.84,1640.84,1640.84,100.0,1640.84,1640.84,1640.84,1640.84,100.0
2021-08-11 14:10:00,1642.33,1642.33,1641.31,1641.32,200.0,1642.33,1642.33,1641.31,1641.32,200.0
2021-08-11 14:15:00,1640.54,1640.54,1640.2,1640.2,300.0,1640.54,1640.54,1640.2,1640.2,300.0
2021-08-11 14:20:00,1640.2,1640.2,1640.2,1640.2,0.0,1640.2,1640.2,1640.2,1640.2,0.0
2021-08-11 14:25:00,1639.19,1639.19,1639.19,1639.19,100.0,1639.19,1639.19,1639.19,1639.19,100.0
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 14:35:00,1639.19,1639.19,1639.19,1639.19,0.0,1639.19,1639.19,1639.19,1639.19,0.0
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 14:45:00,1639.78,1639.78,1639.78,1639.78,0.0,1639.78,1639.78,1639.78,1639.78,0.0
2021-08-11 14:50:00,1638.07,1638.07,1638.07,1638.07,100.0,1638.07,1638.07,1638.07,1638.07,100.0
2021-08-11 14:55:00,1642.99,1642.99,1642.83,1642.83,300.0,1642.99,1642.99,1642.83,1642.83,300.0
2021-08-11 15:00:00,1639.98,1639.98,1639.98,1639.98,100.0,1639.98,1639.98,1639.98,1639.98,100.0
2021-08-11 15:05:00,1641.06,1641.06,1641.06,1641.06,100.0,1641.06,1641.06,1641.06,1641.06,100.0
2021-08-11 15:10:00,1642.33,1642.33,1640.31,1640.32,580.0,1642.33,1642.33,1640.31,1640.32,580.0
2021-08-11 15:15:00,1640.28,1640.28,1638.68,1638.68,627.0,1640.28,1640.28,1638.68,1638.68,627.0
2021-08-11 15:20:00,1639.22,1639.22,1639.22,1639.22,100.0,1639.22,1639.22,1639.22,1639.22,100.0
2021-08-11 15:25:00,1640.28,1641.28,1639.93,1640.46,600.0,1640.28,1641.28,1639.93,1640.46,600.0
2021-08-11 15:30:00,1642.13,1643.06,1641.64,1641.64,1100.0,1642.13,1643.06,1641.64,1641.64,1100.0
2021-08-11 15:35:00,1642.14,1642.14,1641.63,1641.63,500.0,1642.14,1642.14,1641.63,1641.63,500.0
2021-08-11 15:40:00,1641.48,1641.85,1640.78,1641.51,800.0,1641.48,1641.85,1640.78,1641.51,800.0
2021-08-11 15:45:00,1642.02,1642.02,1639.73,1639.73,400.0,1642.02,1642.02,1639.73,1639.73,400.0
2021-08-11 15:50:00,1639.72,1641.96,1639.68,1641.96,1100.0,1639.72,1641.96,1639.68,1641.96,1100.0
2021-08-11 15:55:00,1641.46,1641.46,1636.29,1637.18,4960.0,1641.46,1641.46,1636.29,1637.18,4960.0
2021-08-12 09:30:00,1636.23,1636.23,1626.01,1626.02,968.0,1636.23,1636.23,1626.01,1626.02,968.0
2021-08-12 09:35:00,1633.8,1639.23,1633.8,1639.08,500.0,1633.8,1639.23,1633.8,1639.08,500.0
2021-08-12 09:40:00,1639.08,1639.08,1639.08,1639.08,0.0,1639.08,1639.08,1639.08,1639.08,0.0
2021-08-12 09:45:00,1632.58,1632.58,1632.58,1632.58,140.0,1632.58,1632.58,1632.58,1632.58,140.0
2021-08-12 09:50:00,1632.51,1632.51,1632.18,1632.18,200.0,1632.51,1632.51,1632.18,1632.18,200.0
2021-08-12 09:55:00,1630.39,1630.39,1630.39,1630.39,100.0,1630.39,1630.39,1630.39,1630.39,100.0
2021-08-12 10:00:00,1632.91,1633.0,1629.34,1629.35,700.0,1632.91,1633.0,1629.34,1629.35,700.0
2021-08-12 10:05:00,1630.8,1632.09,1630.8,1631.81,398.0,1630.8,1632.09,1630.8,1631.81,398.0
2021-08-12 10:10:00,1631.81,1631.81,1631.81,1631.81,0.0,1631.81,1631.81,1631.81,1631.81,0.0
2021-08-12 10:15:00,1630.12,1630.12,1630.12,1630.12,100.0,1630.12,1630.12,1630.12,1630.12,100.0
2021-08-12 10:20:00,1628.04,1628.04,1628.04,1628.04,100.0,1628.04,1628.04,1628.04,1628.04,100.0
2021-08-12 10:25:00,1627.24,1627.24,1627.23,1627.24,100.0,1627.24,1627.24,1627.23,1627.24,100.0
2021-08-12 10:30:00,1627.24,1627.24,1627.24,1627.24,0.0,1627.24,1627.24,1627.24,1627.24,0.0
2021-08-12 10:35:00,1622.51,1622.51,1619.13,1619.13,600.0,1622.51,1622.51,1619.13,1619.13,600.0
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 10:45:00,1622.63,1622.63,1622.63,1622.63,0.0,1622.63,1622.63,1622.63,1622.63,0.0
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 10:55:00,1622.81,1622.81,1622.81,1622.81,0.0,1622.81,1622.81,1622.81,1622.81,0.0
2021-08-12 11:00:00,1622.87,1622.89,1622.87,1622.89,200.0,1622.87,1622.89,1622.87,1622.89,200.0
2021-08-12 11:05:00,1622.3,1627.8,1622.3,1627.8,837.0,1622.3,1627.8,1622.3,1627.8,837.0
2021-08-12 11:10:00,1627.8,1627.8,1627.8,1627.8,0.0,1627.8,1627.8,1627.8,1627.8,0.0
2021-08-12 11:15:00,1628.27,1628.56,1628.27,1628.56,200.0,1628.27,1628.56,1628.27,1628.56,200.0
2021-08-12 11:20:00,1632.55,1632.55,1629.27,1631.22,1026.0,1632.55,1632.55,1629.27,1631.22,1026.0
2021-08-12 11:25:00,1633.44,1633.44,1633.26,1633.26,200.0,1633.44,1633.44,1633.26,1633.26,200.0
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 11:35:00,1630.78,1630.78,1630.78,1630.78,0.0,1630.78,1630.78,1630.78,1630.78,0.0
2021-08-12 11:40:00,1627.9,1627.9,1627.04,1627.04,200.0,1627.9,1627.9,1627.04,1627.04,200.0
2021-08-12 11:45:00,1627.4,1630.58,1627.13,1628.99,1387.0,1627.4,1630.58,1627.13,1628.99,1387.0
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 11:55:00,1628.77,1628.77,1628.77,1628.77,0.0,1628.77,1628.77,1628.77,1628.77,0.0
2021-08-12 12:00:00,1628.77,1628.77,1628.77,1628.77,0.0,1628.77,1628.77,1628.77,1628.77,0.0
2021-08-12 12:05:00,1628.77,1628.77,1628.77,1628.77,0.0,1628.77,1628.77,1628.77,1628.77,0.0
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 12:15:00,1628.77,1628.77,1628.77,1628.77,0.0,1628.77,1628.77,1628.77,1628.77,0.0
2021-08-12 12:20:00,1629.36,1629.36,1627.24,1629.28,705.0,1629.36,1629.36,1627.24,1629.28,705.0
2021-08-12 12:25:00,1629.58,1629.58,1629.58,1629.58,220.0,1629.58,1629.58,1629.58,1629.58,220.0
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 12:35:00,1629.63,1629.63,1629.63,1629.63,0.0,1629.63,1629.63,1629.63,1629.63,0.0
2021-08-12 12:40:00,1629.63,1629.63,1629.63,1629.63,0.0,1629.63,1629.63,1629.63,1629.63,0.0
2021-08-12 12:45:00,1629.63,1629.63,1629.63,1629.63,0.0,1629.63,1629.63,1629.63,1629.63,0.0
2021-08-12 12:50:00,1628.01,1628.01,1627.99,1628.01,790.0,1628.01,1628.01,1627.99,1628.01,790.0
2021-08-12 12:55:00,1628.65,1628.65,1628.65,1628.65,100.0,1628.65,1628.65,1628.65,1628.65,100.0
2021-08-12 13:00:00,1626.51,1627.0,1626.51,1626.51,345.0,1626.51,1627.0,1626.51,1626.51,345.0
2021-08-12 13:05:00,1626.06,1626.06,1623.58,1623.58,293.0,1626.06,1626.06,1623.58,1623.58,293.0
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 13:15:00,1623.58,1623.58,1623.58,1623.58,0.0,1623.58,1623.58,1623.58,1623.58,0.0
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 13:25:00,1624.69,1624.69,1624.69,1624.69,0.0,1624.69,1624.69,1624.69,1624.69,0.0
2021-08-12 13:30:00,1624.69,1624.69,1624.69,1624.69,0.0,1624.69,1624.69,1624.69,1624.69,0.0
2021-08-12 13:35:00,1624.69,1624.69,1624.69,1624.69,0.0,1624.69,1624.69,1624.69,1624.69,0.0
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 13:45:00,1630.17,1630.17,1630.17,1630.17,0.0,1630.17,1630.17,1630.17,1630.17,0.0
2021-08-12 13:50:00,1630.55,1630.55,1630.55,1630.55,100.0,1630.55,1630.55,1630.55,1630.55,100.0
2021-08-12 13:55:00,1631.62,1631.77,1631.15,1631.77,432.0,1631.62,1631.77,1631.15,1631.77,432.0
2021-08-12 14:00:00,1631.77,1631.77,1631.77,1631.77,0.0,1631.77,1631.77,1631.77,1631.77,0.0
2021-08-12 14:05:00,1631.89,1631.89,1631.89,1631.89,100.0,1631.89,1631.89,1631.89,1631.89,100.0
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 14:15:00,1633.15,1633.15,1633.15,1633.15,0.0,1633.15,1633.15,1633.15,1633.15,0.0
2021-08-12 14:20:00,1633.15,1633.15,1633.15,1633.15,0.0,1633.15,1633.15,1633.15,1633.15,0.0
2021-08-12 14:25:00,1632.12,1632.12,1632.11,1632.12,100.0,1632.12,1632.12,1632.11,1632.12,100.0
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 14:35:00,1633.0,1633.0,1633.0,1633.0,0.0,1633.0,1633.0,1633.0,1633.0,0.0
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 14:45:00,1634.15,1634.15,1634.15,1634.15,0.0,1634.15,1634.15,1634.15,1634.15,0.0
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 14:55:00,1632.55,1632.55,1632.55,1632.55,0.0,1632.55,1632.55,1632.55,1632.55,0.0
2021-08-12 15:00:00,1631.83,1631.83,1631.83,1631.83,100.0,1631.83,1631.83,1631.83,1631.83,100.0
2021-08-12 15:05:00,1631.13,1631.13,1630.82,1630.88,300.0,1631.13,1631.13,1630.82,1630.88,300.0
2021-08-12 15:10:00,1631.52,1632.56,1631.52,1632.56,700.0,1631.52,1632.56,1631.52,1632.56,700.0
2021-08-12 15:15:00,1632.17,1632.17,1632.17,1632.17,100.0,1632.17,1632.17,1632.17,1632.17,100.0
2021-08-12 15:20:00,1632.85,1632.85,1632.85,1632.85,100.0,1632.85,1632.85,1632.85,1632.85,100.0
2021-08-12 15:25:00,1633.13,1633.6,1633.13,1633.35,300.0,1633.13,1633.6,1633.13,1633.35,300.0
2021-08-12 15:30:00,1634.68,1634.68,1634.68,1634.68,100.0,1634.68,1634.68,1634.68,1634.68,100.0
2021-08-12 15:35:00,1635.48,1635.48,1635.47,1635.48,100.0,1635.48,1635.48,1635.47,1635.48,100.0
2021-08-12 15:40:00,1635.18,1635.59,1634.15,1634.78,1460.0,1635.18,1635.59,1634.15,1634.78,1460.0
2021-08-12 15:45:00,1634.06,1634.06,1633.42,1634.0,400.0,1634.06,1634.06,1633.42,1634.0,400.0
2021-08-12 15:50:00,1634.18,1634.52,1632.52,1632.75,1201.0,1634.18,1634.52,1632.52,1632.75,1201.0
2021-08-12 15:55:00,1631.43,1632.52,1630.1,1630.79,3919.0,1631.43,1632.52,1630.1,1630.79,3919.0
2021-08-13 09:30:00,1630.11,1632.65,1625.48,1625.48,831.0,1630.11,1632.65,1625.48,1625.48,831.0
2021-08-13 09:35:00,1622.0,1625.08,1621.97,1625.08,1364.0,1622.0,1625.08,1621.97,1625.08,1364.0
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 09:45:00,1625.22,1625.22,1625.22,1625.22,0.0,1625.22,1625.22,1625.22,1625.22,0.0
2021-08-13 09:50:00,1627.15,1627.16,1627.15,1627.15,100.0,1627.15,1627.16,1627.15,1627.15,100.0
2021-08-13 09:55:00,1634.63,1634.64,1634.63,1634.63,1100.0,1634.63,1634.64,1634.63,1634.63,1100.0
2021-08-13 10:00:00,1627.66,1627.66,1627.66,1627.66,100.0,1627.66,1627.66,1627.66,1627.66,100.0
2021-08-13 10:05:00,1625.14,1625.14,1623.58,1623.59,300.0,1625.14,1625.14,1623.58,1623.59,300.0
2021-08-13 10:10:00,1623.59,1623.59,1623.59,1623.59,0.0,1623.59,1623.59,1623.59,1623.59,0.0
2021-08-13 10:15:00,1622.13,1622.13,1622.12,1622.13,100.0,1622.13,1622.13,1622.12,1622.13,100.0
2021-08-13 10:20:00,1620.1,1620.1,1620.09,1620.1,100.0,1620.1,1620.1,1620.09,1620.1,100.0
2021-08-13 10:25:00,1622.02,1626.0,1620.71,1625.8,2585.0,1622.02,1626.0,1620.71,1625.8,2585.0
2021-08-13 10:30:00,1625.7,1625.7,1622.18,1622.68,500.0,1625.7,1625.7,1622.18,1622.68,500.0
2021-08-13 10:35:00,1620.12,1620.38,1618.36,1618.85,629.0,1620.12,1620.38,1618.36,1618.85,629.0
2021-08-13 10:40:00,1617.91,1621.05,1616.13,1619.88,1000.0,1617.91,1621.05,1616.13,1619.88,1000.0
2021-08-13 10:45:00,1620.41,1621.38,1617.13,1621.38,879.0,1620.41,1621.38,1617.13,1621.38,879.0
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 10:55:00,1620.15,1620.15,1620.15,1620.15,0.0,1620.15,1620.15,1620.15,1620.15,0.0
2021-08-13 11:00:00,1620.15,1620.15,1620.15,1620.15,0.0,1620.15,1620.15,1620.15,1620.15,0.0
2021-08-13 11:05:00,1622.98,1622.98,1619.29,1620.09,1080.0,1622.98,1622.98,1619.29,1620.09,1080.0
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 11:15:00,1625.29,1625.29,1625.29,1625.29,0.0,1625.29,1625.29,1625.29,1625.29,0.0
2021-08-13 11:20:00,1628.68,1628.68,1628.55,1628.55,300.0,1628.68,1628.68,1628.55,1628.55,300.0
2021-08-13 11:25:00,1626.13,1626.13,1626.13,1626.13,100.0,1626.13,1626.13,1626.13,1626.13,100.0
2021-08-13 11:30:00,1623.2,1623.24,1623.19,1623.24,200.0,1623.2,1623.24,1623.19,1623.24,200.0
2021-08-13 11:35:00,1625.52,1625.52,1625.52,1625.52,100.0,1625.52,1625.52,1625.52,1625.52,100.0
2021-08-13 11:40:00,1626.28,1626.28,1626.27,1626.28,100.0,1626.28,1626.28,1626.27,1626.28,100.0
2021-08-13 11:45:00,1624.11,1624.11,1624.11,1624.11,100.0,1624.11,1624.11,1624.11,1624.11,100.0
2021-08-13 11:50:00,1624.11,1624.11,1624.11,1624.11,0.0,1624.11,1624.11,1624.11,1624.11,0.0
2021-08-13 11:55:00,1623.63,1623.63,1621.97,1621.97,311.0,1623.63,1623.63,1621.97,1621.97,311.0
2021-08-13 12:00:00,1622.15,1622.15,1622.15,1622.15,100.0,1622.15,1622.15,1622.15,1622.15,100.0
2021-08-13 12:05:00,1623.0,1623.0,1622.75,1622.77,400.0,1623.0,1623.0,1622.75,1622.77,400.0
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 12:15:00,1622.77,1622.77,1622.77,1622.77,0.0,1622.77,1622.77,1622.77,1622.77,0.0
2021-08-13 12:20:00,1625.27,1625.27,1625.09,1625.09,200.0,1625.27,1625.27,1625.09,1625.09,200.0
2021-08-13 12:25:00,1625.86,1627.6,1625.86,1627.6,400.0,1625.86,1627.6,1625.86,1627.6,400.0
2021-08-13 12:30:00,1627.6,1627.6,1627.6,1627.6,0.0,1627.6,1627.6,1627.6,1627.6,0.0
2021-08-13 12:35:00,1629.05,1629.05,1627.38,1628.17,524.0,1629.05,1629.05,1627.38,1628.17,524.0
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 12:45:00,1628.17,1628.17,1628.17,1628.17,0.0,1628.17,1628.17,1628.17,1628.17,0.0
2021-08-13 12:50:00,1628.24,1628.6,1626.99,1627.53,775.0,1628.24,1628.6,1626.99,1627.53,775.0
2021-08-13 12:55:00,1627.8,1627.8,1627.8,1627.8,100.0,1627.8,1627.8,1627.8,1627.8,100.0
2021-08-13 13:00:00,1629.7,1629.7,1629.7,1629.7,100.0,1629.7,1629.7,1629.7,1629.7,100.0
2021-08-13 13:05:00,1629.73,1629.73,1629.72,1629.73,100.0,1629.73,1629.73,1629.72,1629.73,100.0
2021-08-13 13:10:00,1628.69,1628.69,1628.69,1628.69,100.0,1628.69,1628.69,1628.69,1628.69,100.0
2021-08-13 13:15:00,1627.81,1627.81,1627.81,1627.81,100.0,1627.81,1627.81,1627.81,1627.81,100.0
2021-08-13 13:20:00,1627.81,1627.81,1627.81,1627.81,0.0,1627.81,1627.81,1627.81,1627.81,0.0
2021-08-13 13:25:00,1625.64,1626.05,1620.57,1620.57,1606.0,1625.64,1626.05,1620.57,1620.57,1606.0
2021-08-13 13:30:00,1623.98,1625.16,1621.85,1623.06,1277.0,1623.98,1625.16,1621.85,1623.06,1277.0
2021-08-13 13:35:00,1622.76,1625.79,1622.76,1624.77,1229.0,1622.76,1625.79,1622.76,1624.77,1229.0
2021-08-13 13:40:00,1622.97,1623.02,1622.96,1623.02,300.0,1622.97,1623.02,1622.96,1623.02,300.0
2021-08-13 13:45:00,1624.23,1627.72,1624.23,1627.72,800.0,1624.23,1627.72,1624.23,1627.72,800.0
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 13:55:00,1627.59,1627.59,1627.59,1627.59,0.0,1627.59,1627.59,1627.59,1627.59,0.0
2021-08-13 14:00:00,1627.67,1627.67,1627.66,1627.67,100.0,1627.67,1627.67,1627.66,1627.67,100.0
2021-08-13 14:05:00,1626.0,1626.0,1624.79,1625.14,1013.0,1626.0,1626.0,1624.79,1625.14,1013.0
2021-08-13 14:10:00,1621.85,1624.65,1621.48,1621.49,400.0,1621.85,1624.65,1621.48,1621.49,400.0
2021-08-13 14:15:00,1622.71,1623.05,1618.8,1618.81,800.0,1622.71,1623.05,1618.8,1618.81,800.0
2021-08-13 14:20:00,1622.2,1622.79,1621.63,1621.63,305.0,1622.2,1622.79,1621.63,1621.63,305.0
2021-08-13 14:25:00,1621.62,1622.51,1621.62,1622.51,276.0,1621.62,1622.51,1621.62,1622.51,276.0
2021-08-13 14:30:00,1621.19,1622.5,1621.18,1622.49,470.0,1621.19,1622.5,1621.18,1622.49,470.0
2021-08-13 14:35:00,1621.12,1621.12,1620.86,1620.86,805.0,1621.12,1621.12,1620.86,1620.86,805.0
2021-08-13 14:40:00,1616.29,1616.29,1616.28,1616.29,100.0,1616.29,1616.29,1616.28,1616.29,100.0
2021-08-13 14:45:00,1617.14,1619.67,1615.49,1619.67,704.0,1617.14,1619.67,1615.49,1619.67,704.0
2021-08-13 14:50:00,1620.45,1620.45,1620.45,1620.45,100.0,1620.45,1620.45,1620.45,1620.45,100.0
2021-08-13 14:55:00,1619.15,1619.96,1617.47,1617.48,700.0,1619.15,1619.96,1617.47,1617.48,700.0
2021-08-13 15:00:00,1617.51,1617.54,1617.51,1617.54,201.0,1617.51,1617.54,1617.51,1617.54,201.0
2021-08-13 15:05:00,1617.39,1617.4,1617.39,1617.39,100.0,1617.39,1617.4,1617.39,1617.39,100.0
2021-08-13 15:10:00,1618.18,1620.29,1617.33,1617.52,1100.0,1618.18,1620.29,1617.33,1617.52,1100.0
2021-08-13 15:15:00,1617.66,1617.66,1614.99,1615.0,400.0,1617.66,1617.66,1614.99,1615.0,400.0
2021-08-13 15:20:00,1613.28,1616.52,1613.28,1615.14,800.0,1613.28,1616.52,1613.28,1615.14,800.0
2021-08-13 15:25:00,1615.3,1615.3,1613.95,1614.61,585.0,1615.3,1615.3,1613.95,1614.61,585.0
2021-08-13 15:30:00,1613.72,1614.9,1612.79,1614.81,1350.0,1613.72,1614.9,1612.79,1614.81,1350.0
2021-08-13 15:35:00,1614.2,1614.87,1612.61,1612.91,900.0,1614.2,1614.87,1612.61,1612.91,900.0
2021-08-13 15:40:00,1612.6,1613.01,1609.04,1609.04,1901.0,1612.6,1613.01,1609.04,1609.04,1901.0
2021-08-13 15:45:00,1610.45,1613.73,1610.45,1613.15,1398.0,1610.45,1613.73,1610.45,1613.15,1398.0
2021-08-13 15:50:00,1613.96,1614.68,1612.83,1614.53,1000.0,1613.96,1614.68,1612.83,1614.53,1000.0
2021-08-13 15:55:00,1613.57,1614.06,1610.95,1612.61,3127.0,1613.57,1614.06,1610.95,1612.61,3127.0
2021-08-16 09:30:00,1610.0,1610.0,1610.0,1610.0,742.0,1610.0,1610.0,1610.0,1610.0,742.0
2021-08-16 09:35:00,1608.38,1608.39,1608.38,1608.38,112.0,1608.38,1608.39,1608.38,1608.38,112.0
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 09:45:00,1608.38,1608.38,1608.38,1608.38,0.0,1608.38,1608.38,1608.38,1608.38,0.0
2021-08-16 09:50:00,1607.13,1607.13,1607.13,1607.13,100.0,1607.13,1607.13,1607.13,1607.13,100.0
2021-08-16 09:55:00,1610.03,1615.0,1610.03,1615.0,700.0,1610.03,1615.0,1610.03,1615.0,700.0
2021-08-16 10:00:00,1615.0,1615.0,1615.0,1615.0,0.0,1615.0,1615.0,1615.0,1615.0,0.0
2021-08-16 10:05:00,1615.54,1621.24,1615.53,1620.5,500.0,1615.54,1621.24,1615.53,1620.5,500.0
2021-08-16 10:10:00,1626.41,1626.41,1622.49,1622.49,1119.0,1626.41,1626.41,1622.49,1622.49,1119.0
2021-08-16 10:15:00,1626.01,1626.01,1623.55,1623.55,500.0,1626.01,1626.01,1623.55,1623.55,500.0
2021-08-16 10:20:00,1620.3,1620.31,1620.09,1620.13,600.0,1620.3,1620.31,1620.09,1620.13,600.0
2021-08-16 10:25:00,1621.66,1622.22,1621.66,1622.22,400.0,1621.66,1622.22,1621.66,1622.22,400.0
2021-08-16 10:30:00,1628.61,1628.64,1623.77,1623.77,1643.0,1628.61,1628.64,1623.77,1623.77,1643.0
2021-08-16 10:35:00,1623.14,1624.98,1623.14,1624.98,406.0,1623.14,1624.98,1623.14,1624.98,406.0
2021-08-16 10:40:00,1624.98,1624.98,1624.98,1624.98,0.0,1624.98,1624.98,1624.98,1624.98,0.0
2021-08-16 10:45:00,1625.36,1626.43,1625.35,1626.43,500.0,1625.36,1626.43,1625.35,1626.43,500.0
2021-08-16 10:50:00,1626.43,1626.43,1626.43,1626.43,0.0,1626.43,1626.43,1626.43,1626.43,0.0
2021-08-16 10:55:00,1623.75,1623.75,1623.75,1623.75,100.0,1623.75,1623.75,1623.75,1623.75,100.0
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 11:05:00,1625.28,1625.28,1625.28,1625.28,0.0,1625.28,1625.28,1625.28,1625.28,0.0
2021-08-16 11:10:00,1625.28,1625.28,1625.28,1625.28,0.0,1625.28,1625.28,1625.28,1625.28,0.0
2021-08-16 11:15:00,1628.0,1628.0,1625.63,1625.63,520.0,1628.0,1628.0,1625.63,1625.63,520.0
2021-08-16 11:20:00,1625.63,1625.63,1625.63,1625.63,0.0,1625.63,1625.63,1625.63,1625.63,0.0
2021-08-16 11:25:00,1626.72,1626.72,1624.28,1624.28,900.0,1626.72,1626.72,1624.28,1624.28,900.0
2021-08-16 11:30:00,1623.62,1623.69,1623.62,1623.69,200.0,1623.62,1623.69,1623.62,1623.69,200.0
2021-08-16 11:35:00,1624.83,1624.83,1624.83,1624.83,100.0,1624.83,1624.83,1624.83,1624.83,100.0
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 11:45:00,1620.39,1620.39,1620.39,1620.39,0.0,1620.39,1620.39,1620.39,1620.39,0.0
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 11:55:00,1620.55,1620.55,1620.55,1620.55,0.0,1620.55,1620.55,1620.55,1620.55,0.0
2021-08-16 12:00:00,1621.84,1621.84,1620.43,1621.38,300.0,1621.84,1621.84,1620.43,1621.38,300.0
2021-08-16 12:05:00,1621.05,1621.73,1621.05,1621.73,200.0,1621.05,1621.73,1621.05,1621.73,200.0
2021-08-16 12:10:00,1621.73,1621.73,1621.73,1621.73,0.0,1621.73,1621.73,1621.73,1621.73,0.0
2021-08-16 12:15:00,1622.15,1623.5,1622.15,1623.5,1049.0,1622.15,1623.5,1622.15,1623.5,1049.0
2021-08-16 12:20:00,1623.9,1623.9,1623.89,1623.9,100.0,1623.9,1623.9,1623.89,1623.9,100.0
2021-08-16 12:25:00,1623.0,1623.97,1622.91,1623.02,500.0,1623.0,1623.97,1622.91,1623.02,500.0
2021-08-16 12:30:00,1624.44,1624.44,1622.72,1623.52,1000.0,1624.44,1624.44,1622.72,1623.52,1000.0
2021-08-16 12:35:00,1622.99,1622.99,1622.98,1622.99,100.0,1622.99,1622.99,1622.98,1622.99,100.0
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 12:45:00,1623.76,1623.76,1623.76,1623.76,0.0,1623.76,1623.76,1623.76,1623.76,0.0
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 12:55:00,1626.15,1626.15,1626.15,1626.15,0.0,1626.15,1626.15,1626.15,1626.15,0.0
2021-08-16 13:00:00,1626.6,1626.6,1626.59,1626.6,100.0,1626.6,1626.6,1626.59,1626.6,100.0
2021-08-16 13:05:00,1627.05,1627.05,1626.32,1626.47,500.0,1627.05,1627.05,1626.32,1626.47,500.0
2021-08-16 13:10:00,1626.47,1626.47,1626.47,1626.47,0.0,1626.47,1626.47,1626.47,1626.47,0.0
2021-08-16 13:15:00,1626.28,1626.28,1626.28,1626.28,100.0,1626.28,1626.28,1626.28,1626.28,100.0
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 13:25:00,1623.63,1623.63,1623.63,1623.63,0.0,1623.63,1623.63,1623.63,1623.63,0.0
2021-08-16 13:30:00,1624.12,1624.12,1624.12,1624.12,100.0,1624.12,1624.12,1624.12,1624.12,100.0
2021-08-16 13:35:00,1624.69,1625.91,1623.63,1623.63,1133.0,1624.69,1625.91,1623.63,1623.63,1133.0
2021-08-16 13:40:00,1622.53,1626.71,1622.53,1624.43,2519.0,1622.53,1626.71,1622.53,1624.43,2519.0
2021-08-16 13:45:00,1624.77,1626.16,1624.76,1625.68,707.0,1624.77,1626.16,1624.76,1625.68,707.0
2021-08-16 13:50:00,1625.19,1625.19,1624.92,1624.92,200.0,1625.19,1625.19,1624.92,1624.92,200.0
2021-08-16 13:55:00,1626.45,1626.45,1625.02,1625.02,300.0,1626.45,1626.45,1625.02,1625.02,300.0
2021-08-16 14:00:00,1626.61,1626.89,1626.61,1626.89,529.0,1626.61,1626.89,1626.61,1626.89,529.0
2021-08-16 14:05:00,1626.88,1626.88,1626.87,1626.88,100.0,1626.88,1626.88,1626.87,1626.88,100.0
2021-08-16 14:10:00,1628.09,1628.45,1627.86,1628.45,300.0,1628.09,1628.45,1627.86,1628.45,300.0
2021-08-16 14:15:00,1629.38,1630.3,1629.38,1630.3,300.0,1629.38,1630.3,1629.38,1630.3,300.0
2021-08-16 14:20:00,1631.53,1631.53,1631.52,1631.53,100.0,1631.53,1631.53,1631.52,1631.53,100.0
2021-08-16 14:25:00,1630.88,1630.89,1630.29,1630.29,734.0,1630.88,1630.89,1630.29,1630.29,734.0
2021-08-16 14:30:00,1628.33,1631.13,1627.97,1631.13,900.0,1628.33,1631.13,1627.97,1631.13,900.0
2021-08-16 14:35:00,1628.6,1629.71,1627.78,1627.78,780.0,1628.6,1629.71,1627.78,1627.78,780.0
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 14:45:00,1627.78,1627.78,1627.78,1627.78,0.0,1627.78,1627.78,1627.78,1627.78,0.0
2021-08-16 14:50:00,1631.87,1632.96,1630.02,1630.02,984.0,1631.87,1632.96,1630.02,1630.02,984.0
2021-08-16 14:55:00,1630.39,1631.52,1630.39,1631.52,200.0,1630.39,1631.52,1630.39,1631.52,200.0
2021-08-16 15:00:00,1631.47,1631.47,1631.46,1631.47,198.0,1631.47,1631.47,1631.46,1631.47,198.0
2021-08-16 15:05:00,1630.03,1630.44,1630.02,1630.05,621.0,1630.03,1630.44,1630.02,1630.05,621.0
2021-08-16 15:10:00,1631.9,1633.15,1631.86,1631.87,800.0,1631.9,1633.15,1631.86,1631.87,800.0
2021-08-16 15:15:00,1632.88,1634.97,1632.88,1634.08,500.0,1632.88,1634.97,1632.88,1634.08,500.0
2021-08-16 15:20:00,1635.51,1635.51,1633.98,1634.45,300.0,1635.51,1635.51,1633.98,1634.45,300.0
2021-08-16 15:25:00,1634.57,1634.57,1632.67,1634.28,1063.0,1634.57,1634.57,1632.67,1634.28,1063.0
2021-08-16 15:30:00,1633.25,1634.85,1632.61,1633.21,1200.0,1633.25,1634.85,1632.61,1633.21,1200.0
2021-08-16 15:35:00,1633.25,1633.56,1631.88,1633.56,1943.0,1633.25,1633.56,1631.88,1633.56,1943.0
2021-08-16 15:40:00,1633.04,1635.63,1632.23,1632.23,1434.0,1633.04,1635.63,1632.23,1632.23,1434.0
2021-08-16 15:45:00,1634.64,1634.97,1630.48,1630.48,2003.0,1634.64,1634.97,1630.48,1630.48,2003.0
2021-08-16 15:50:00,1631.75,1635.64,1630.79,1632.74,3475.0,1631.75,1635.64,1630.79,1632.74,3475.0
2021-08-16 15:55:00,1631.68,1633.11,1629.68,1632.89,8733.0,1631.68,1633.11,1629.68,1632.89,8733.0
2021-08-17 09:30:00,1627.46,1630.0,1614.78,1614.78,1907.0,1627.46,1630.0,1614.78,1614.78,1907.0
2021-08-17 09:35:00,1628.0,1628.0,1616.01,1616.01,300.0,1628.0,1628.0,1616.01,1616.01,300.0
2021-08-17 09:40:00,1616.01,1616.01,1616.01,1616.01,0.0,1616.01,1616.01,1616.01,1616.01,0.0
2021-08-17 09:45:00,1615.6,1615.61,1615.59,1615.61,200.0,1615.6,1615.61,1615.59,1615.61,200.0
2021-08-17 09:50:00,1615.61,1615.61,1615.61,1615.61,0.0,1615.61,1615.61,1615.61,1615.61,0.0
2021-08-17 09:55:00,1616.49,1618.09,1612.02,1612.02,1100.0,1616.49,1618.09,1612.02,1612.02,1100.0
2021-08-17 10:00:00,1612.01,1612.01,1611.24,1611.24,530.0,1612.01,1612.01,1611.24,1611.24,530.0
2021-08-17 10:05:00,1612.16,1612.17,1610.38,1610.42,1900.0,1612.16,1612.17,1610.38,1610.42,1900.0
2021-08-17 10:10:00,1611.34,1615.83,1610.57,1613.85,1900.0,1611.34,1615.83,1610.57,1613.85,1900.0
2021-08-17 10:15:00,1612.0,1612.95,1610.61,1610.61,700.0,1612.0,1612.95,1610.61,1610.61,700.0
2021-08-17 10:20:00,1610.32,1613.45,1609.66,1609.66,1642.0,1610.32,1613.45,1609.66,1609.66,1642.0
2021-08-17 10:25:00,1611.63,1614.19,1610.08,1614.19,1746.0,1611.63,1614.19,1610.08,1614.19,1746.0
2021-08-17 10:30:00,1610.08,1610.08,1605.85,1605.86,737.0,1610.08,1610.08,1605.85,1605.86,737.0
2021-08-17 10:35:00,1605.06,1605.06,1601.35,1601.36,600.0,1605.06,1605.06,1601.35,1601.36,600.0
2021-08-17 10:40:00,1599.71,1602.46,1599.71,1602.46,200.0,1599.71,1602.46,1599.71,1602.46,200.0
2021-08-17 10:45:00,1606.05,1606.05,1604.98,1604.98,200.0,1606.05,1606.05,1604.98,1604.98,200.0
2021-08-17 10:50:00,1604.77,1609.24,1604.77,1609.24,200.0,1604.77,1609.24,1604.77,1609.24,200.0
2021-08-17 10:55:00,1605.3,1605.3,1603.02,1603.02,600.0,1605.3,1605.3,1603.02,1603.02,600.0
2021-08-17 11:00:00,1604.8,1604.83,1602.69,1602.69,700.0,1604.8,1604.83,1602.69,1602.69,700.0
2021-08-17 11:05:00,1606.5,1606.5,1606.5,1606.5,100.0,1606.5,1606.5,1606.5,1606.5,100.0
2021-08-17 11:10:00,1607.84,1607.84,1603.95,1604.07,300.0,1607.84,1607.84,1603.95,1604.07,300.0
2021-08-17 11:15:00,1606.07,1606.29,1606.07,1606.29,400.0,1606.07,1606.29,1606.07,1606.29,400.0
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 11:25:00,1607.04,1607.04,1607.04,1607.04,0.0,1607.04,1607.04,1607.04,1607.04,0.0
2021-08-17 11:30:00,1605.04,1607.97,1605.04,1607.97,200.0,1605.04,1607.97,1605.04,1607.97,200.0
2021-08-17 11:35:00,1612.98,1612.98,1607.14,1607.14,200.0,1612.98,1612.98,1607.14,1607.14,200.0
2021-08-17 11:40:00,1607.28,1607.28,1606.45,1606.45,380.0,1607.28,1607.28,1606.45,1606.45,380.0
2021-08-17 11:45:00,1607.28,1607.28,1607.28,1607.28,200.0,1607.28,1607.28,1607.28,1607.28,200.0
2021-08-17 11:50:00,1607.88,1609.1,1607.87,1609.1,200.0,1607.88,1609.1,1607.87,1609.1,200.0
2021-08-17 11:55:00,1608.99,1608.99,1606.26,1606.26,500.0,1608.99,1608.99,1606.26,1606.26,500.0
2021-08-17 12:00:00,1605.0,1605.01,1602.67,1602.67,405.0,1605.0,1605.01,1602.67,1602.67,405.0
2021-08-17 12:05:00,1604.17,1604.17,1604.17,1604.17,455.0,1604.17,1604.17,1604.17,1604.17,455.0
2021-08-17 12:10:00,1606.24,1606.71,1606.24,1606.71,358.0,1606.24,1606.71,1606.24,1606.71,358.0
2021-08-17 12:15:00,1606.15,1607.05,1606.12,1606.81,400.0,1606.15,1607.05,1606.12,1606.81,400.0
2021-08-17 12:20:00,1607.93,1608.05,1607.71,1608.05,300.0,1607.93,1608.05,1607.71,1608.05,300.0
2021-08-17 12:25:00,1610.22,1610.75,1608.82,1610.75,610.0,1610.22,1610.75,1608.82,1610.75,610.0
2021-08-17 12:30:00,1609.82,1609.82,1609.82,1609.82,100.0,1609.82,1609.82,1609.82,1609.82,100.0
2021-08-17 12:35:00,1609.85,1609.85,1607.36,1608.01,1100.0,1609.85,1609.85,1607.36,1608.01,1100.0
2021-08-17 12:40:00,1608.16,1608.51,1606.68,1606.68,300.0,1608.16,1608.51,1606.68,1606.68,300.0
2021-08-17 12:45:00,1609.83,1609.83,1604.16,1604.16,1089.0,1609.83,1609.83,1604.16,1604.16,1089.0
2021-08-17 12:50:00,1606.19,1608.83,1606.19,1608.83,500.0,1606.19,1608.83,1606.19,1608.83,500.0
2021-08-17 12:55:00,1607.16,1607.16,1606.99,1606.99,300.0,1607.16,1607.16,1606.99,1606.99,300.0
2021-08-17 13:00:00,1605.04,1607.01,1604.06,1607.01,400.0,1605.04,1607.01,1604.06,1607.01,400.0
2021-08-17 13:05:00,1606.04,1609.18,1606.04,1607.28,680.0,1606.04,1609.18,1606.04,1607.28,680.0
2021-08-17 13:10:00,1608.47,1614.45,1607.31,1614.45,500.0,1608.47,1614.45,1607.31,1614.45,500.0
2021-08-17 13:15:00,1608.6,1608.6,1606.14,1606.14,931.0,1608.6,1608.6,1606.14,1606.14,931.0
2021-08-17 13:20:00,1608.05,1608.05,1606.47,1606.48,200.0,1608.05,1608.05,1606.47,1606.48,200.0
2021-08-17 13:25:00,1608.28,1608.55,1606.67,1608.4,1195.0,1608.28,1608.55,1606.67,1608.4,1195.0
2021-08-17 13:30:00,1607.74,1607.74,1607.74,1607.74,100.0,1607.74,1607.74,1607.74,1607.74,100.0
2021-08-17 13:35:00,1606.98,1606.98,1606.98,1606.98,100.0,1606.98,1606.98,1606.98,1606.98,100.0
2021-08-17 13:40:00,1607.13,1607.13,1606.97,1606.97,301.0,1607.13,1607.13,1606.97,1606.97,301.0
2021-08-17 13:45:00,1605.79,1605.79,1605.79,1605.79,121.0,1605.79,1605.79,1605.79,1605.79,121.0
2021-08-17 13:50:00,1606.32,1606.32,1606.32,1606.32,100.0,1606.32,1606.32,1606.32,1606.32,100.0
2021-08-17 13:55:00,1608.36,1608.62,1608.36,1608.62,300.0,1608.36,1608.62,1608.36,1608.62,300.0
2021-08-17 14:00:00,1610.01,1610.54,1609.06,1609.06,954.0,1610.01,1610.54,1609.06,1609.06,954.0
2021-08-17 14:05:00,1608.57,1608.62,1608.57,1608.62,200.0,1608.57,1608.62,1608.57,1608.62,200.0
2021-08-17 14:10:00,1608.66,1611.3,1608.66,1608.81,500.0,1608.66,1611.3,1608.66,1608.81,500.0
2021-08-17 14:15:00,1611.86,1611.9,1611.06,1611.17,410.0,1611.86,1611.9,1611.06,1611.17,410.0
2021-08-17 14:20:00,1610.59,1611.02,1609.63,1611.02,500.0,1610.59,1611.02,1609.63,1611.02,500.0
2021-08-17 14:25:00,1612.16,1612.6,1611.06,1611.14,600.0,1612.16,1612.6,1611.06,1611.14,600.0
2021-08-17 14:30:00,1610.63,1611.39,1608.25,1608.25,700.0,1610.63,1611.39,1608.25,1608.25,700.0
2021-08-17 14:35:00,1608.08,1609.61,1607.14,1609.61,400.0,1608.08,1609.61,1607.14,1609.61,400.0
2021-08-17 14:40:00,1609.55,1609.59,1608.11,1608.44,1026.0,1609.55,1609.59,1608.11,1608.44,1026.0
2021-08-17 14:45:00,1608.57,1609.48,1608.57,1609.48,200.0,1608.57,1609.48,1608.57,1609.48,200.0
2021-08-17 14:50:00,1611.23,1611.23,1609.71,1611.23,700.0,1611.23,1611.23,1609.71,1611.23,700.0
2021-08-17 14:55:00,1609.37,1611.66,1609.37,1611.65,293.0,1609.37,1611.66,1609.37,1611.65,293.0
2021-08-17 15:00:00,1611.65,1611.65,1611.65,1611.65,0.0,1611.65,1611.65,1611.65,1611.65,0.0
2021-08-17 15:05:00,1613.32,1614.12,1613.32,1614.12,200.0,1613.32,1614.12,1613.32,1614.12,200.0
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 15:15:00,1613.32,1613.32,1613.32,1613.32,0.0,1613.32,1613.32,1613.32,1613.32,0.0
2021-08-17 15:20:00,1614.36,1616.83,1614.36,1616.38,1221.0,1614.36,1616.83,1614.36,1616.38,1221.0
2021-08-17 15:25:00,1616.83,1617.72,1615.75,1617.72,828.0,1616.83,1617.72,1615.75,1617.72,828.0
2021-08-17 15:30:00,1618.35,1618.44,1618.1,1618.36,798.0,1618.35,1618.44,1618.1,1618.36,798.0
2021-08-17 15:35:00,1619.55,1620.59,1617.68,1617.69,1390.0,1619.55,1620.59,1617.68,1617.69,1390.0
2021-08-17 15:40:00,1617.66,1617.66,1613.99,1617.33,1800.0,1617.66,1617.66,1613.99,1617.33,1800.0
2021-08-17 15:45:00,1616.74,1618.22,1616.74,1617.33,1400.0,1616.74,1618.22,1616.74,1617.33,1400.0
2021-08-17 15:50:00,1618.22,1619.59,1617.64,1617.74,1786.0,1618.22,1619.59,1617.64,1617.74,1786.0
2021-08-17 15:55:00,1617.11,1617.81,1614.5,1616.16,4445.0,1617.11,1617.81,1614.5,1616.16,4445.0
2021-08-18 09:30:00,1614.85,1620.72,1612.77,1612.78,779.0,1614.85,1620.72,1612.77,1612.78,779.0
2021-08-18 09:35:00,1615.17,1615.17,1612.25,1615.17,300.0,1615.17,1615.17,1612.25,1615.17,300.0
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 09:45:00,1615.17,1615.17,1615.17,1615.17,0.0,1615.17,1615.17,1615.17,1615.17,0.0
2021-08-18 09:50:00,1615.17,1615.17,1615.17,1615.17,0.0,1615.17,1615.17,1615.17,1615.17,0.0
2021-08-18 09:55:00,1625.35,1625.35,1625.35,1625.35,100.0,1625.35,1625.35,1625.35,1625.35,100.0
2021-08-18 10:00:00,1621.12,1627.76,1621.12,1627.75,814.0,1621.12,1627.76,1621.12,1627.75,814.0
2021-08-18 10:05:00,1627.51,1627.51,1624.93,1624.93,445.0,1627.51,1627.51,1624.93,1624.93,445.0
2021-08-18 10:10:00,1628.53,1630.06,1628.53,1630.06,400.0,1628.53,1630.06,1628.53,1630.06,400.0
2021-08-18 10:15:00,1627.93,1629.51,1627.93,1629.51,200.0,1627.93,1629.51,1627.93,1629.51,200.0
2021-08-18 10:20:00,1632.32,1632.32,1632.32,1632.32,100.0,1632.32,1632.32,1632.32,1632.32,100.0
2021-08-18 10:25:00,1627.91,1627.91,1626.81,1626.81,500.0,1627.91,1627.91,1626.81,1626.81,500.0
2021-08-18 10:30:00,1628.88,1628.88,1628.88,1628.88,100.0,1628.88,1628.88,1628.88,1628.88,100.0
2021-08-18 10:35:00,1627.18,1627.45,1621.95,1621.96,1001.0,1627.18,1627.45,1621.95,1621.96,1001.0
2021-08-18 10:40:00,1622.3,1623.9,1622.3,1623.57,557.0,1622.3,1623.9,1622.3,1623.57,557.0
2021-08-18 10:45:00,1623.0,1623.09,1620.03,1620.03,1665.0,1623.0,1623.09,1620.03,1620.03,1665.0
2021-08-18 10:50:00,1622.07,1622.18,1619.04,1619.04,970.0,1622.07,1622.18,1619.04,1619.04,970.0
2021-08-18 10:55:00,1615.25,1615.25,1615.25,1615.25,100.0,1615.25,1615.25,1615.25,1615.25,100.0
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 11:05:00,1611.74,1611.74,1611.74,1611.74,0.0,1611.74,1611.74,1611.74,1611.74,0.0
2021-08-18 11:10:00,1609.93,1610.3,1609.93,1610.3,300.0,1609.93,1610.3,1609.93,1610.3,300.0
2021-08-18 11:15:00,1609.74,1610.53,1607.39,1610.53,700.0,1609.74,1610.53,1607.39,1610.53,700.0
2021-08-18 11:20:00,1611.12,1611.68,1608.51,1611.29,900.0,1611.12,1611.68,1608.51,1611.29,900.0
2021-08-18 11:25:00,1611.89,1612.01,1611.89,1612.01,200.0,1611.89,1612.01,1611.89,1612.01,200.0
2021-08-18 11:30:00,1616.16,1616.16,1612.34,1612.34,1418.0,1616.16,1616.16,1612.34,1612.34,1418.0
2021-08-18 11:35:00,1612.3,1612.3,1612.2,1612.2,200.0,1612.3,1612.3,1612.2,1612.2,200.0
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 11:45:00,1612.63,1612.63,1612.63,1612.63,0.0,1612.63,1612.63,1612.63,1612.63,0.0
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 11:55:00,1611.26,1611.26,1611.26,1611.26,0.0,1611.26,1611.26,1611.26,1611.26,0.0
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 12:05:00,1611.82,1611.82,1611.82,1611.82,0.0,1611.82,1611.82,1611.82,1611.82,0.0
2021-08-18 12:10:00,1611.82,1611.82,1611.82,1611.82,0.0,1611.82,1611.82,1611.82,1611.82,0.0
2021-08-18 12:15:00,1616.99,1616.99,1616.99,1616.99,100.0,1616.99,1616.99,1616.99,1616.99,100.0
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 12:25:00,1615.11,1615.11,1615.11,1615.11,0.0,1615.11,1615.11,1615.11,1615.11,0.0
2021-08-18 12:30:00,1615.19,1616.55,1613.48,1613.48,1646.0,1615.19,1616.55,1613.48,1613.48,1646.0
2021-08-18 12:35:00,1612.81,1612.81,1612.65,1612.81,405.0,1612.81,1612.81,1612.65,1612.81,405.0
2021-08-18 12:40:00,1612.81,1612.81,1612.81,1612.81,0.0,1612.81,1612.81,1612.81,1612.81,0.0
2021-08-18 12:45:00,1614.8,1614.8,1614.8,1614.8,100.0,1614.8,1614.8,1614.8,1614.8,100.0
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 12:55:00,1616.4,1616.4,1616.4,1616.4,0.0,1616.4,1616.4,1616.4,1616.4,0.0
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 13:05:00,1614.57,1614.57,1614.57,1614.57,0.0,1614.57,1614.57,1614.57,1614.57,0.0
2021-08-18 13:10:00,1614.57,1614.57,1614.57,1614.57,0.0,1614.57,1614.57,1614.57,1614.57,0.0
2021-08-18 13:15:00,1615.47,1616.29,1614.84,1616.29,300.0,1615.47,1616.29,1614.84,1616.29,300.0
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 13:25:00,1616.6,1616.6,1616.6,1616.6,0.0,1616.6,1616.6,1616.6,1616.6,0.0
2021-08-18 13:30:00,1617.82,1617.82,1617.82,1617.82,100.0,1617.82,1617.82,1617.82,1617.82,100.0
2021-08-18 13:35:00,1616.98,1616.98,1616.98,1616.98,100.0,1616.98,1616.98,1616.98,1616.98,100.0
2021-08-18 13:40:00,1616.98,1616.98,1616.98,1616.98,0.0,1616.98,1616.98,1616.98,1616.98,0.0
2021-08-18 13:45:00,1619.47,1619.81,1619.47,1619.81,200.0,1619.47,1619.81,1619.47,1619.81,200.0
2021-08-18 13:50:00,1620.7,1620.7,1618.84,1620.7,510.0,1620.7,1620.7,1618.84,1620.7,510.0
2021-08-18 13:55:00,1622.02,1622.02,1622.02,1622.02,100.0,1622.02,1622.02,1622.02,1622.02,100.0
2021-08-18 14:00:00,1620.38,1620.38,1619.93,1619.93,200.0,1620.38,1620.38,1619.93,1619.93,200.0
2021-08-18 14:05:00,1621.84,1621.84,1619.79,1620.4,1444.0,1621.84,1621.84,1619.79,1620.4,1444.0
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 14:15:00,1616.14,1616.14,1616.14,1616.14,0.0,1616.14,1616.14,1616.14,1616.14,0.0
2021-08-18 14:20:00,1615.32,1615.32,1614.73,1614.73,200.0,1615.32,1615.32,1614.73,1614.73,200.0
2021-08-18 14:25:00,1614.07,1616.03,1614.05,1616.03,600.0,1614.07,1616.03,1614.05,1616.03,600.0
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 14:35:00,1616.4,1616.4,1616.4,1616.4,0.0,1616.4,1616.4,1616.4,1616.4,0.0
2021-08-18 14:40:00,1615.65,1615.65,1613.22,1615.23,920.0,1615.65,1615.65,1613.22,1615.23,920.0
2021-08-18 14:45:00,1613.9,1613.9,1613.9,1613.9,100.0,1613.9,1613.9,1613.9,1613.9,100.0
2021-08-18 14:50:00,1616.72,1617.94,1613.9,1613.91,600.0,1616.72,1617.94,1613.9,1613.91,600.0
2021-08-18 14:55:00,1615.4,1615.4,1615.21,1615.21,215.0,1615.4,1615.4,1615.21,1615.21,215.0
2021-08-18 15:00:00,1616.18,1616.47,1616.18,1616.47,200.0,1616.18,1616.47,1616.18,1616.47,200.0
2021-08-18 15:05:00,1615.79,1617.32,1615.79,1615.97,600.0,1615.79,1617.32,1615.79,1615.97,600.0
2021-08-18 15:10:00,1616.75,1617.55,1616.06,1616.71,400.0,1616.75,1617.55,1616.06,1616.71,400.0
2021-08-18 15:15:00,1615.83,1617.71,1615.82,1617.71,905.0,1615.83,1617.71,1615.82,1617.71,905.0
2021-08-18 15:20:00,1618.33,1618.33,1617.12,1618.24,800.0,1618.33,1618.33,1617.12,1618.24,800.0
2021-08-18 15:25:00,1618.52,1619.87,1618.41,1618.41,800.0,1618.52,1619.87,1618.41,1618.41,800.0
2021-08-18 15:30:00,1618.26,1621.17,1618.25,1621.05,4100.0,1618.26,1621.17,1618.25,1621.05,4100.0
2021-08-18 15:35:00,1621.36,1622.72,1618.71,1619.33,1619.0,1621.36,1622.72,1618.71,1619.33,1619.0
2021-08-18 15:40:00,1619.37,1621.57,1617.81,1621.57,1500.0,1619.37,1621.57,1617.81,1621.57,1500.0
2021-08-18 15:45:00,1622.64,1624.64,1613.72,1616.71,1769.0,1622.64,1624.64,1613.72,1616.71,1769.0
2021-08-18 15:50:00,1614.12,1618.12,1614.0,1616.48,1331.0,1614.12,1618.12,1614.0,1616.48,1331.0
2021-08-18 15:55:00,1614.94,1617.33,1611.8,1611.8,3224.0,1614.94,1617.33,1611.8,1611.8,3224.0
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 09:35:00,1606.9,1606.9,1606.9,1606.9,0.0,1606.9,1606.9,1606.9,1606.9,0.0
2021-08-19 09:40:00,1606.9,1606.9,1606.9,1606.9,0.0,1606.9,1606.9,1606.9,1606.9,0.0
2021-08-19 09:45:00,1618.92,1618.92,1618.91,1618.92,100.0,1618.92,1618.92,1618.91,1618.92,100.0
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 09:55:00,1613.93,1613.93,1613.93,1613.93,0.0,1613.93,1613.93,1613.93,1613.93,0.0
2021-08-19 10:00:00,1622.45,1622.45,1615.75,1619.0,500.0,1622.45,1622.45,1615.75,1619.0,500.0
2021-08-19 10:05:00,1623.42,1623.42,1616.54,1616.54,872.0,1623.42,1623.42,1616.54,1616.54,872.0
2021-08-19 10:10:00,1613.19,1613.19,1613.19,1613.19,100.0,1613.19,1613.19,1613.19,1613.19,100.0
2021-08-19 10:15:00,1616.83,1617.52,1616.83,1617.52,200.0,1616.83,1617.52,1616.83,1617.52,200.0
2021-08-19 10:20:00,1617.52,1617.52,1617.52,1617.52,0.0,1617.52,1617.52,1617.52,1617.52,0.0
2021-08-19 10:25:00,1611.88,1611.88,1611.66,1611.66,227.0,1611.88,1611.88,1611.66,1611.66,227.0
2021-08-19 10:30:00,1611.63,1611.63,1609.8,1609.81,200.0,1611.63,1611.63,1609.8,1609.81,200.0
2021-08-19 10:35:00,1609.56,1609.56,1609.56,1609.56,100.0,1609.56,1609.56,1609.56,1609.56,100.0
2021-08-19 10:40:00,1609.41,1610.74,1609.35,1610.73,400.0,1609.41,1610.74,1609.35,1610.73,400.0
2021-08-19 10:45:00,1614.52,1614.89,1612.23,1612.23,800.0,1614.52,1614.89,1612.23,1612.23,800.0
2021-08-19 10:50:00,1610.04,1615.18,1610.04,1615.18,200.0,1610.04,1615.18,1610.04,1615.18,200.0
2021-08-19 10:55:00,1610.14,1615.69,1610.14,1615.69,200.0,1610.14,1615.69,1610.14,1615.69,200.0
2021-08-19 11:00:00,1614.7,1614.7,1614.26,1614.27,400.0,1614.7,1614.7,1614.26,1614.27,400.0
2021-08-19 11:05:00,1614.5,1614.5,1614.5,1614.5,250.0,1614.5,1614.5,1614.5,1614.5,250.0
2021-08-19 11:10:00,1614.62,1616.49,1614.61,1616.49,200.0,1614.62,1616.49,1614.61,1616.49,200.0
2021-08-19 11:15:00,1615.92,1615.93,1615.92,1615.92,170.0,1615.92,1615.93,1615.92,1615.92,170.0
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 11:25:00,1615.09,1615.09,1615.09,1615.09,0.0,1615.09,1615.09,1615.09,1615.09,0.0
2021-08-19 11:30:00,1615.33,1615.33,1614.79,1614.79,300.0,1615.33,1615.33,1614.79,1614.79,300.0
2021-08-19 11:35:00,1614.82,1614.82,1614.82,1614.82,100.0,1614.82,1614.82,1614.82,1614.82,100.0
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 11:45:00,1616.94,1616.94,1616.94,1616.94,0.0,1616.94,1616.94,1616.94,1616.94,0.0
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 11:55:00,1616.94,1616.94,1616.94,1616.94,0.0,1616.94,1616.94,1616.94,1616.94,0.0
2021-08-19 12:00:00,1616.94,1616.94,1616.94,1616.94,0.0,1616.94,1616.94,1616.94,1616.94,0.0
2021-08-19 12:05:00,1622.54,1622.72,1620.02,1620.02,1137.0,1622.54,1622.72,1620.02,1620.02,1137.0
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 12:15:00,1618.73,1618.73,1618.73,1618.73,0.0,1618.73,1618.73,1618.73,1618.73,0.0
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 12:25:00,1618.53,1618.53,1618.53,1618.53,0.0,1618.53,1618.53,1618.53,1618.53,0.0
2021-08-19 12:30:00,1618.3,1619.68,1617.43,1617.43,500.0,1618.3,1619.68,1617.43,1617.43,500.0
2021-08-19 12:35:00,1619.36,1620.52,1618.22,1620.52,356.0,1619.36,1620.52,1618.22,1620.52,356.0
2021-08-19 12:40:00,1620.59,1620.59,1620.59,1620.59,100.0,1620.59,1620.59,1620.59,1620.59,100.0
2021-08-19 12:45:00,1622.1,1622.1,1622.1,1622.1,100.0,1622.1,1622.1,1622.1,1622.1,100.0
2021-08-19 12:50:00,1622.1,1622.1,1622.1,1622.1,0.0,1622.1,1622.1,1622.1,1622.1,0.0
2021-08-19 12:55:00,1625.1,1625.1,1625.1,1625.1,100.0,1625.1,1625.1,1625.1,1625.1,100.0
2021-08-19 13:00:00,1621.22,1622.52,1621.22,1622.41,400.0,1621.22,1622.52,1621.22,1622.41,400.0
2021-08-19 13:05:00,1621.05,1621.05,1619.98,1619.98,804.0,1621.05,1621.05,1619.98,1619.98,804.0
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 13:15:00,1619.98,1619.98,1619.98,1619.98,0.0,1619.98,1619.98,1619.98,1619.98,0.0
2021-08-19 13:20:00,1621.17,1621.19,1621.17,1621.19,200.0,1621.17,1621.19,1621.17,1621.19,200.0
2021-08-19 13:25:00,1624.42,1624.43,1624.42,1624.42,100.0,1624.42,1624.43,1624.42,1624.42,100.0
2021-08-19 13:30:00,1624.42,1624.42,1624.42,1624.42,0.0,1624.42,1624.42,1624.42,1624.42,0.0
2021-08-19 13:35:00,1624.3,1624.3,1620.88,1621.81,500.0,1624.3,1624.3,1620.88,1621.81,500.0
2021-08-19 13:40:00,1621.81,1621.81,1621.81,1621.81,0.0,1621.81,1621.81,1621.81,1621.81,0.0
2021-08-19 13:45:00,1621.22,1621.98,1621.22,1621.98,403.0,1621.22,1621.98,1621.22,1621.98,403.0
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 13:55:00,1622.26,1622.26,1622.26,1622.26,0.0,1622.26,1622.26,1622.26,1622.26,0.0
2021-08-19 14:00:00,1621.52,1622.05,1620.28,1622.05,300.0,1621.52,1622.05,1620.28,1622.05,300.0
2021-08-19 14:05:00,1619.33,1619.68,1619.16,1619.31,700.0,1619.33,1619.68,1619.16,1619.31,700.0
2021-08-19 14:10:00,1619.31,1619.31,1619.31,1619.31,0.0,1619.31,1619.31,1619.31,1619.31,0.0
2021-08-19 14:15:00,1620.07,1620.28,1620.07,1620.28,400.0,1620.07,1620.28,1620.07,1620.28,400.0
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 14:25:00,1621.95,1621.95,1621.95,1621.95,0.0,1621.95,1621.95,1621.95,1621.95,0.0
2021-08-19 14:30:00,1620.06,1622.74,1618.36,1622.3,972.0,1620.06,1622.74,1618.36,1622.3,972.0
2021-08-19 14:35:00,1624.99,1625.0,1624.99,1625.0,200.0,1624.99,1625.0,1624.99,1625.0,200.0
2021-08-19 14:40:00,1625.0,1625.0,1625.0,1625.0,0.0,1625.0,1625.0,1625.0,1625.0,0.0
2021-08-19 14:45:00,1626.68,1627.03,1625.43,1625.43,700.0,1626.68,1627.03,1625.43,1625.43,700.0
2021-08-19 14:50:00,1625.46,1630.09,1625.0,1630.09,1647.0,1625.46,1630.09,1625.0,1630.09,1647.0
2021-08-19 14:55:00,1629.09,1629.09,1628.16,1628.88,490.0,1629.09,1629.09,1628.16,1628.88,490.0
2021-08-19 15:00:00,1629.08,1629.99,1628.82,1628.82,800.0,1629.08,1629.99,1628.82,1628.82,800.0
2021-08-19 15:05:00,1629.85,1630.02,1629.85,1630.02,500.0,1629.85,1630.02,1629.85,1630.02,500.0
2021-08-19 15:10:00,1629.79,1630.77,1629.47,1629.47,954.0,1629.79,1630.77,1629.47,1629.47,954.0
2021-08-19 15:15:00,1631.11,1635.44,1631.11,1635.43,1002.0,1631.11,1635.44,1631.11,1635.43,1002.0
2021-08-19 15:20:00,1635.52,1636.81,1634.82,1634.82,2386.0,1635.52,1636.81,1634.82,1634.82,2386.0
2021-08-19 15:25:00,1634.87,1637.55,1634.87,1637.55,700.0,1634.87,1637.55,1634.87,1637.55,700.0
2021-08-19 15:30:00,1636.97,1639.37,1634.17,1638.36,1460.0,1636.97,1639.37,1634.17,1638.36,1460.0
2021-08-19 15:35:00,1638.32,1641.28,1638.08,1638.71,1200.0,1638.32,1641.28,1638.08,1638.71,1200.0
2021-08-19 15:40:00,1638.71,1638.78,1635.66,1637.29,1973.0,1638.71,1638.78,1635.66,1637.29,1973.0
2021-08-19 15:45:00,1636.64,1636.64,1634.75,1635.69,785.0,1636.64,1636.64,1634.75,1635.69,785.0
2021-08-19 15:50:00,1634.78,1634.94,1633.64,1633.92,500.0,1634.78,1634.94,1633.64,1633.92,500.0
2021-08-19 15:55:00,1632.85,1633.45,1630.54,1631.03,3882.0,1632.85,1633.45,1630.54,1631.03,3882.0
2021-08-20 09:30:00,1637.41,1637.41,1630.99,1630.99,1504.0,1637.41,1637.41,1630.99,1630.99,1504.0
2021-08-20 09:35:00,1638.82,1638.82,1638.82,1638.82,300.0,1638.82,1638.82,1638.82,1638.82,300.0
2021-08-20 09:40:00,1649.38,1649.38,1640.61,1643.3,800.0,1649.38,1649.38,1640.61,1643.3,800.0
2021-08-20 09:45:00,1641.26,1643.59,1641.25,1643.59,200.0,1641.26,1643.59,1641.25,1643.59,200.0
2021-08-20 09:50:00,1640.0,1640.0,1635.11,1638.31,800.0,1640.0,1640.0,1635.11,1638.31,800.0
2021-08-20 09:55:00,1639.99,1639.99,1639.99,1639.99,100.0,1639.99,1639.99,1639.99,1639.99,100.0
2021-08-20 10:00:00,1639.99,1639.99,1639.99,1639.99,0.0,1639.99,1639.99,1639.99,1639.99,0.0
2021-08-20 10:05:00,1643.0,1643.0,1638.9,1638.9,400.0,1643.0,1643.0,1638.9,1638.9,400.0
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 10:15:00,1632.65,1632.65,1632.65,1632.65,0.0,1632.65,1632.65,1632.65,1632.65,0.0
2021-08-20 10:20:00,1633.03,1636.94,1633.02,1636.94,2114.0,1633.03,1636.94,1633.02,1636.94,2114.0
2021-08-20 10:25:00,1634.4,1634.77,1634.11,1634.11,704.0,1634.4,1634.77,1634.11,1634.11,704.0
2021-08-20 10:30:00,1633.63,1635.18,1633.63,1635.18,400.0,1633.63,1635.18,1633.63,1635.18,400.0
2021-08-20 10:35:00,1636.35,1636.35,1635.74,1635.74,301.0,1636.35,1636.35,1635.74,1635.74,301.0
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 10:45:00,1635.47,1635.47,1635.47,1635.47,0.0,1635.47,1635.47,1635.47,1635.47,0.0
2021-08-20 10:50:00,1635.47,1635.47,1635.47,1635.47,0.0,1635.47,1635.47,1635.47,1635.47,0.0
2021-08-20 10:55:00,1638.9,1639.38,1638.9,1639.38,200.0,1638.9,1639.38,1638.9,1639.38,200.0
2021-08-20 11:00:00,1639.83,1639.83,1637.37,1637.37,200.0,1639.83,1639.83,1637.37,1637.37,200.0
2021-08-20 11:05:00,1636.77,1637.4,1636.77,1637.4,300.0,1636.77,1637.4,1636.77,1637.4,300.0
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 11:15:00,1638.11,1638.11,1638.11,1638.11,0.0,1638.11,1638.11,1638.11,1638.11,0.0
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 11:25:00,1637.54,1637.54,1637.54,1637.54,0.0,1637.54,1637.54,1637.54,1637.54,0.0
2021-08-20 11:30:00,1638.26,1638.26,1638.23,1638.23,400.0,1638.26,1638.26,1638.23,1638.23,400.0
2021-08-20 11:35:00,1636.44,1637.5,1636.44,1637.5,200.0,1636.44,1637.5,1636.44,1637.5,200.0
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 11:45:00,1642.19,1642.19,1642.19,1642.19,0.0,1642.19,1642.19,1642.19,1642.19,0.0
2021-08-20 11:50:00,1642.75,1642.75,1642.04,1642.04,534.0,1642.75,1642.75,1642.04,1642.04,534.0
2021-08-20 11:55:00,1641.22,1643.55,1641.22,1643.55,1418.0,1641.22,1643.55,1641.22,1643.55,1418.0
2021-08-20 12:00:00,1643.35,1643.66,1641.68,1642.15,1300.0,1643.35,1643.66,1641.68,1642.15,1300.0
2021-08-20 12:05:00,1642.02,1642.19,1637.82,1640.96,1001.0,1642.02,1642.19,1637.82,1640.96,1001.0
2021-08-20 12:10:00,1638.94,1640.82,1638.94,1640.2,500.0,1638.94,1640.82,1638.94,1640.2,500.0
2021-08-20 12:15:00,1641.17,1641.17,1641.17,1641.17,200.0,1641.17,1641.17,1641.17,1641.17,200.0
2021-08-20 12:20:00,1643.1,1643.41,1643.09,1643.4,300.0,1643.1,1643.41,1643.09,1643.4,300.0
2021-08-20 12:25:00,1643.38,1643.38,1643.37,1643.38,100.0,1643.38,1643.38,1643.37,1643.38,100.0
2021-08-20 12:30:00,1643.38,1643.38,1643.38,1643.38,0.0,1643.38,1643.38,1643.38,1643.38,0.0
2021-08-20 12:35:00,1644.63,1644.63,1644.62,1644.63,100.0,1644.63,1644.63,1644.62,1644.63,100.0
2021-08-20 12:40:00,1646.14,1646.14,1646.14,1646.14,100.0,1646.14,1646.14,1646.14,1646.14,100.0
2021-08-20 12:45:00,1646.1,1648.14,1646.08,1646.59,800.0,1646.1,1648.14,1646.08,1646.59,800.0
2021-08-20 12:50:00,1647.8,1647.8,1646.0,1646.0,1060.0,1647.8,1647.8,1646.0,1646.0,1060.0
2021-08-20 12:55:00,1647.01,1647.01,1642.99,1642.99,1930.0,1647.01,1647.01,1642.99,1642.99,1930.0
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 13:05:00,1647.35,1647.35,1647.35,1647.35,0.0,1647.35,1647.35,1647.35,1647.35,0.0
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 13:15:00,1648.67,1648.67,1648.67,1648.67,0.0,1648.67,1648.67,1648.67,1648.67,0.0
2021-08-20 13:20:00,1649.1,1649.1,1648.19,1648.64,578.0,1649.1,1649.1,1648.19,1648.64,578.0
2021-08-20 13:25:00,1648.32,1648.32,1648.22,1648.22,200.0,1648.32,1648.32,1648.22,1648.22,200.0
2021-08-20 13:30:00,1648.92,1651.46,1648.92,1651.46,2500.0,1648.92,1651.46,1648.92,1651.46,2500.0
2021-08-20 13:35:00,1651.99,1651.99,1651.99,1651.99,100.0,1651.99,1651.99,1651.99,1651.99,100.0
2021-08-20 13:40:00,1652.29,1653.87,1652.12,1652.12,500.0,1652.29,1653.87,1652.12,1652.12,500.0
2021-08-20 13:45:00,1651.25,1651.25,1651.14,1651.15,301.0,1651.25,1651.25,1651.14,1651.15,301.0
2021-08-20 13:50:00,1649.0,1651.28,1646.49,1651.28,900.0,1649.0,1651.28,1646.49,1651.28,900.0
2021-08-20 13:55:00,1647.13,1647.86,1647.13,1647.86,300.0,1647.13,1647.86,1647.13,1647.86,300.0
2021-08-20 14:00:00,1646.87,1646.87,1646.87,1646.87,388.0,1646.87,1646.87,1646.87,1646.87,388.0
2021-08-20 14:05:00,1647.32,1647.32,1647.31,1647.32,298.0,1647.32,1647.32,1647.31,1647.32,298.0
2021-08-20 14:10:00,1647.92,1647.92,1646.61,1646.61,200.0,1647.92,1647.92,1646.61,1646.61,200.0
2021-08-20 14:15:00,1647.3,1648.62,1647.3,1648.62,481.0,1647.3,1648.62,1647.3,1648.62,481.0
2021-08-20 14:20:00,1646.63,1647.38,1646.63,1647.38,200.0,1646.63,1647.38,1646.63,1647.38,200.0
2021-08-20 14:25:00,1646.13,1646.13,1644.61,1644.61,500.0,1646.13,1646.13,1644.61,1644.61,500.0
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 14:35:00,1646.8,1646.8,1646.8,1646.8,0.0,1646.8,1646.8,1646.8,1646.8,0.0
2021-08-20 14:40:00,1645.72,1645.72,1645.7,1645.71,300.0,1645.72,1645.72,1645.7,1645.71,300.0
2021-08-20 14:45:00,1645.7,1645.7,1645.7,1645.7,100.0,1645.7,1645.7,1645.7,1645.7,100.0
2021-08-20 14:50:00,1645.87,1645.87,1644.52,1645.05,1302.0,1645.87,1645.87,1644.52,1645.05,1302.0
2021-08-20 14:55:00,1644.37,1644.4,1641.49,1641.49,564.0,1644.37,1644.4,1641.49,1641.49,564.0
2021-08-20 15:00:00,1639.49,1642.42,1637.53,1641.97,600.0,1639.49,1642.42,1637.53,1641.97,600.0
2021-08-20 15:05:00,1640.91,1640.91,1640.91,1640.91,100.0,1640.91,1640.91,1640.91,1640.91,100.0
2021-08-20 15:10:00,1643.11,1644.13,1643.11,1644.13,200.0,1643.11,1644.13,1643.11,1644.13,200.0
2021-08-20 15:15:00,1643.41,1643.43,1639.99,1640.0,1433.0,1643.41,1643.43,1639.99,1640.0,1433.0
2021-08-20 15:20:00,1641.55,1642.59,1640.86,1642.59,388.0,1641.55,1642.59,1640.86,1642.59,388.0
2021-08-20 15:25:00,1641.15,1644.05,1640.5,1643.5,1332.0,1641.15,1644.05,1640.5,1643.5,1332.0
2021-08-20 15:30:00,1643.25,1643.25,1641.69,1643.04,1100.0,1643.25,1643.25,1641.69,1643.04,1100.0
2021-08-20 15:35:00,1641.91,1644.31,1641.91,1642.36,2400.0,1641.91,1644.31,1641.91,1642.36,2400.0
2021-08-20 15:40:00,1641.86,1642.92,1640.61,1642.92,544.0,1641.86,1642.92,1640.61,1642.92,544.0
2021-08-20 15:45:00,1642.89,1643.81,1642.89,1643.69,300.0,1642.89,1643.81,1642.89,1643.69,300.0
2021-08-20 15:50:00,1639.6,1641.49,1638.8,1641.38,2376.0,1639.6,1641.49,1638.8,1641.38,2376.0
2021-08-20 15:55:00,1640.11,1641.51,1638.84,1641.09,5888.0,1640.11,1641.51,1638.84,1641.09,5888.0
2021-08-23 09:30:00,1643.59,1643.59,1643.59,1643.59,757.0,1643.59,1643.59,1643.59,1643.59,757.0
2021-08-23 09:35:00,1656.29,1656.29,1638.93,1638.93,700.0,1656.29,1656.29,1638.93,1638.93,700.0
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 09:45:00,1638.94,1638.94,1638.94,1638.94,0.0,1638.94,1638.94,1638.94,1638.94,0.0
2021-08-23 09:50:00,1634.56,1634.56,1634.37,1634.37,410.0,1634.56,1634.56,1634.37,1634.37,410.0
2021-08-23 09:55:00,1632.46,1636.35,1632.45,1636.35,201.0,1632.46,1636.35,1632.45,1636.35,201.0
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 10:05:00,1633.46,1633.46,1633.46,1633.46,0.0,1633.46,1633.46,1633.46,1633.46,0.0
2021-08-23 10:10:00,1636.26,1636.26,1636.25,1636.26,100.0,1636.26,1636.26,1636.25,1636.26,100.0
2021-08-23 10:15:00,1633.42,1633.89,1631.0,1631.08,1000.0,1633.42,1633.89,1631.0,1631.08,1000.0
2021-08-23 10:20:00,1631.0,1633.35,1625.56,1631.96,1600.0,1631.0,1633.35,1625.56,1631.96,1600.0
2021-08-23 10:25:00,1632.7,1635.65,1631.75,1634.03,900.0,1632.7,1635.65,1631.75,1634.03,900.0
2021-08-23 10:30:00,1634.0,1634.0,1633.99,1634.0,100.0,1634.0,1634.0,1633.99,1634.0,100.0
2021-08-23 10:35:00,1633.95,1634.7,1633.54,1633.54,600.0,1633.95,1634.7,1633.54,1633.54,600.0
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 10:45:00,1633.54,1633.54,1633.54,1633.54,0.0,1633.54,1633.54,1633.54,1633.54,0.0
2021-08-23 10:50:00,1633.25,1633.25,1631.13,1631.13,800.0,1633.25,1633.25,1631.13,1631.13,800.0
2021-08-23 10:55:00,1630.03,1630.03,1628.8,1628.8,305.0,1630.03,1630.03,1628.8,1628.8,305.0
2021-08-23 11:00:00,1632.12,1632.12,1631.2,1631.2,300.0,1632.12,1632.12,1631.2,1631.2,300.0
2021-08-23 11:05:00,1635.16,1635.16,1632.98,1632.98,300.0,1635.16,1635.16,1632.98,1632.98,300.0
2021-08-23 11:10:00,1632.98,1632.98,1632.98,1632.98,0.0,1632.98,1632.98,1632.98,1632.98,0.0
2021-08-23 11:15:00,1636.43,1636.43,1636.43,1636.43,100.0,1636.43,1636.43,1636.43,1636.43,100.0
2021-08-23 11:20:00,1633.08,1633.08,1632.45,1632.45,400.0,1633.08,1633.08,1632.45,1632.45,400.0
2021-08-23 11:25:00,1634.41,1634.41,1634.4,1634.41,100.0,1634.41,1634.41,1634.4,1634.41,100.0
2021-08-23 11:30:00,1634.41,1634.41,1634.41,1634.41,0.0,1634.41,1634.41,1634.41,1634.41,0.0
2021-08-23 11:35:00,1633.26,1634.2,1630.81,1630.81,1100.0,1633.26,1634.2,1630.81,1630.81,1100.0
2021-08-23 11:40:00,1631.75,1632.74,1631.62,1632.74,500.0,1631.75,1632.74,1631.62,1632.74,500.0
2021-08-23 11:45:00,1633.19,1633.19,1633.19,1633.19,100.0,1633.19,1633.19,1633.19,1633.19,100.0
2021-08-23 11:50:00,1632.54,1632.54,1629.03,1629.04,400.0,1632.54,1632.54,1629.03,1629.04,400.0
2021-08-23 11:55:00,1629.51,1629.51,1629.51,1629.51,100.0,1629.51,1629.51,1629.51,1629.51,100.0
2021-08-23 12:00:00,1630.99,1631.24,1629.94,1631.24,500.0,1630.99,1631.24,1629.94,1631.24,500.0
2021-08-23 12:05:00,1630.27,1630.27,1629.65,1629.65,200.0,1630.27,1630.27,1629.65,1629.65,200.0
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 12:15:00,1629.65,1629.65,1629.65,1629.65,0.0,1629.65,1629.65,1629.65,1629.65,0.0
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 12:25:00,1631.21,1631.21,1631.21,1631.21,0.0,1631.21,1631.21,1631.21,1631.21,0.0
2021-08-23 12:30:00,1631.21,1631.21,1631.21,1631.21,0.0,1631.21,1631.21,1631.21,1631.21,0.0
2021-08-23 12:35:00,1631.21,1631.21,1631.21,1631.21,0.0,1631.21,1631.21,1631.21,1631.21,0.0
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 12:45:00,1631.21,1631.21,1631.21,1631.21,0.0,1631.21,1631.21,1631.21,1631.21,0.0
2021-08-23 12:50:00,1633.47,1635.58,1633.47,1635.58,200.0,1633.47,1635.58,1633.47,1635.58,200.0
2021-08-23 12:55:00,1635.89,1635.89,1634.54,1634.54,200.0,1635.89,1635.89,1634.54,1634.54,200.0
2021-08-23 13:00:00,1634.54,1634.54,1634.54,1634.54,0.0,1634.54,1634.54,1634.54,1634.54,0.0
2021-08-23 13:05:00,1634.15,1634.15,1634.15,1634.15,100.0,1634.15,1634.15,1634.15,1634.15,100.0
2021-08-23 13:10:00,1635.52,1635.52,1635.52,1635.52,200.0,1635.52,1635.52,1635.52,1635.52,200.0
2021-08-23 13:15:00,1632.83,1632.98,1631.6,1631.6,1312.0,1632.83,1632.98,1631.6,1631.6,1312.0
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 13:25:00,1631.65,1631.65,1631.65,1631.65,0.0,1631.65,1631.65,1631.65,1631.65,0.0
2021-08-23 13:30:00,1631.72,1631.72,1631.72,1631.72,100.0,1631.72,1631.72,1631.72,1631.72,100.0
2021-08-23 13:35:00,1630.76,1631.64,1630.76,1631.63,200.0,1630.76,1631.64,1630.76,1631.63,200.0
2021-08-23 13:40:00,1632.05,1632.05,1632.04,1632.05,100.0,1632.05,1632.05,1632.04,1632.05,100.0
2021-08-23 13:45:00,1630.03,1630.03,1630.03,1630.03,100.0,1630.03,1630.03,1630.03,1630.03,100.0
2021-08-23 13:50:00,1630.03,1630.03,1630.03,1630.03,0.0,1630.03,1630.03,1630.03,1630.03,0.0
2021-08-23 13:55:00,1631.45,1632.4,1631.24,1632.39,400.0,1631.45,1632.4,1631.24,1632.39,400.0
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 14:05:00,1632.39,1632.39,1632.39,1632.39,0.0,1632.39,1632.39,1632.39,1632.39,0.0
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 14:15:00,1630.02,1630.02,1630.02,1630.02,0.0,1630.02,1630.02,1630.02,1630.02,0.0
2021-08-23 14:20:00,1629.14,1629.81,1626.75,1626.75,928.0,1629.14,1629.81,1626.75,1626.75,928.0
2021-08-23 14:25:00,1629.28,1629.49,1629.2,1629.49,400.0,1629.28,1629.49,1629.2,1629.49,400.0
2021-08-23 14:30:00,1628.91,1628.93,1628.91,1628.93,200.0,1628.91,1628.93,1628.91,1628.93,200.0
2021-08-23 14:35:00,1630.36,1630.36,1628.76,1628.79,700.0,1630.36,1630.36,1628.76,1628.79,700.0
2021-08-23 14:40:00,1628.76,1628.76,1628.76,1628.76,100.0,1628.76,1628.76,1628.76,1628.76,100.0
2021-08-23 14:45:00,1627.69,1627.69,1627.69,1627.69,100.0,1627.69,1627.69,1627.69,1627.69,100.0
2021-08-23 14:50:00,1626.67,1627.19,1626.67,1627.18,537.0,1626.67,1627.19,1626.67,1627.18,537.0
2021-08-23 14:55:00,1626.99,1627.06,1626.99,1626.99,300.0,1626.99,1627.06,1626.99,1626.99,300.0
2021-08-23 15:00:00,1629.04,1629.04,1627.14,1627.14,200.0,1629.04,1629.04,1627.14,1627.14,200.0
2021-08-23 15:05:00,1627.08,1627.08,1627.07,1627.08,200.0,1627.08,1627.08,1627.07,1627.08,200.0
2021-08-23 15:10:00,1627.0,1627.0,1621.49,1625.06,909.0,1627.0,1627.0,1621.49,1625.06,909.0
2021-08-23 15:15:00,1625.92,1625.92,1625.71,1625.71,200.0,1625.92,1625.92,1625.71,1625.71,200.0
2021-08-23 15:20:00,1624.09,1624.09,1624.07,1624.07,200.0,1624.09,1624.09,1624.07,1624.07,200.0
2021-08-23 15:25:00,1624.03,1625.51,1624.02,1624.89,962.0,1624.03,1625.51,1624.02,1624.89,962.0
2021-08-23 15:30:00,1625.92,1628.12,1625.92,1628.12,402.0,1625.92,1628.12,1625.92,1628.12,402.0
2021-08-23 15:35:00,1629.54,1629.95,1626.36,1626.36,2046.0,1629.54,1629.95,1626.36,1626.36,2046.0
2021-08-23 15:40:00,1626.62,1626.62,1622.01,1622.02,722.0,1626.62,1626.62,1622.01,1622.02,722.0
2021-08-23 15:45:00,1624.73,1626.32,1624.71,1624.71,1129.0,1624.73,1626.32,1624.71,1624.71,1129.0
2021-08-23 15:50:00,1625.79,1626.76,1620.34,1622.32,2190.0,1625.79,1626.76,1620.34,1622.32,2190.0
2021-08-23 15:55:00,1623.4,1623.4,1617.45,1619.63,4788.0,1623.4,1623.4,1617.45,1619.63,4788.0
2021-08-24 09:30:00,1615.97,1616.29,1605.01,1611.87,3395.0,1615.97,1616.29,1605.01,1611.87,3395.0
2021-08-24 09:35:00,1614.03,1619.25,1613.55,1617.04,1500.0,1614.03,1619.25,1613.55,1617.04,1500.0
2021-08-24 09:40:00,1618.82,1620.61,1612.75,1616.35,2248.0,1618.82,1620.61,1612.75,1616.35,2248.0
2021-08-24 09:45:00,1620.0,1621.97,1618.25,1619.67,922.0,1620.0,1621.97,1618.25,1619.67,922.0
2021-08-24 09:50:00,1620.32,1622.21,1620.32,1620.92,1122.0,1620.32,1622.21,1620.32,1620.92,1122.0
2021-08-24 09:55:00,1620.75,1622.85,1620.75,1621.2,800.0,1620.75,1622.85,1620.75,1621.2,800.0
2021-08-24 10:00:00,1621.2,1621.2,1621.2,1621.2,0.0,1621.2,1621.2,1621.2,1621.2,0.0
2021-08-24 10:05:00,1622.44,1623.44,1620.76,1622.62,900.0,1622.44,1623.44,1620.76,1622.62,900.0
2021-08-24 10:10:00,1620.73,1620.73,1620.72,1620.73,100.0,1620.73,1620.73,1620.72,1620.73,100.0
2021-08-24 10:15:00,1621.95,1624.29,1621.95,1624.29,470.0,1621.95,1624.29,1621.95,1624.29,470.0
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 10:25:00,1619.93,1619.93,1619.93,1619.93,0.0,1619.93,1619.93,1619.93,1619.93,0.0
2021-08-24 10:30:00,1619.06,1619.57,1611.97,1614.67,1413.0,1619.06,1619.57,1611.97,1614.67,1413.0
2021-08-24 10:35:00,1612.23,1612.23,1612.23,1612.23,100.0,1612.23,1612.23,1612.23,1612.23,100.0
2021-08-24 10:40:00,1609.09,1609.09,1609.09,1609.09,100.0,1609.09,1609.09,1609.09,1609.09,100.0
2021-08-24 10:45:00,1609.3,1609.3,1609.29,1609.3,100.0,1609.3,1609.3,1609.29,1609.3,100.0
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 10:55:00,1610.17,1610.17,1610.17,1610.17,0.0,1610.17,1610.17,1610.17,1610.17,0.0
2021-08-24 11:00:00,1605.96,1606.32,1605.96,1606.32,200.0,1605.96,1606.32,1605.96,1606.32,200.0
2021-08-24 11:05:00,1604.76,1607.86,1604.76,1607.0,704.0,1604.76,1607.86,1604.76,1607.0,704.0
2021-08-24 11:10:00,1608.52,1610.5,1607.83,1610.48,1271.0,1608.52,1610.5,1607.83,1610.48,1271.0
2021-08-24 11:15:00,1612.03,1614.73,1610.89,1614.73,600.0,1612.03,1614.73,1610.89,1614.73,600.0
2021-08-24 11:20:00,1614.73,1614.73,1614.73,1614.73,0.0,1614.73,1614.73,1614.73,1614.73,0.0
2021-08-24 11:25:00,1610.09,1610.09,1610.09,1610.09,100.0,1610.09,1610.09,1610.09,1610.09,100.0
2021-08-24 11:30:00,1612.78,1613.19,1612.78,1613.19,200.0,1612.78,1613.19,1612.78,1613.19,200.0
2021-08-24 11:35:00,1613.79,1616.37,1611.29,1611.29,300.0,1613.79,1616.37,1611.29,1611.29,300.0
2021-08-24 11:40:00,1610.43,1610.43,1610.43,1610.43,100.0,1610.43,1610.43,1610.43,1610.43,100.0
2021-08-24 11:45:00,1612.22,1615.45,1612.22,1615.45,501.0,1612.22,1615.45,1612.22,1615.45,501.0
2021-08-24 11:50:00,1616.42,1616.42,1610.23,1610.23,1100.0,1616.42,1616.42,1610.23,1610.23,1100.0
2021-08-24 11:55:00,1612.64,1612.64,1612.64,1612.64,100.0,1612.64,1612.64,1612.64,1612.64,100.0
2021-08-24 12:00:00,1610.96,1610.96,1610.63,1610.63,200.0,1610.96,1610.96,1610.63,1610.63,200.0
2021-08-24 12:05:00,1610.0,1611.07,1610.0,1611.07,200.0,1610.0,1611.07,1610.0,1611.07,200.0
2021-08-24 12:10:00,1609.64,1610.82,1609.64,1610.82,316.0,1609.64,1610.82,1609.64,1610.82,316.0
2021-08-24 12:15:00,1611.61,1611.61,1611.61,1611.61,100.0,1611.61,1611.61,1611.61,1611.61,100.0
2021-08-24 12:20:00,1608.72,1608.72,1608.72,1608.72,100.0,1608.72,1608.72,1608.72,1608.72,100.0
2021-08-24 12:25:00,1609.3,1610.68,1609.3,1610.68,200.0,1609.3,1610.68,1609.3,1610.68,200.0
2021-08-24 12:30:00,1609.33,1609.81,1609.29,1609.78,471.0,1609.33,1609.81,1609.29,1609.78,471.0
2021-08-24 12:35:00,1610.5,1612.07,1610.5,1612.07,600.0,1610.5,1612.07,1610.5,1612.07,600.0
2021-08-24 12:40:00,1613.75,1613.75,1613.74,1613.75,125.0,1613.75,1613.75,1613.74,1613.75,125.0
2021-08-24 12:45:00,1614.77,1614.77,1614.77,1614.77,101.0,1614.77,1614.77,1614.77,1614.77,101.0
2021-08-24 12:50:00,1614.51,1614.67,1613.25,1613.25,444.0,1614.51,1614.67,1613.25,1613.25,444.0
2021-08-24 12:55:00,1612.26,1612.26,1612.26,1612.26,100.0,1612.26,1612.26,1612.26,1612.26,100.0
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 13:05:00,1613.22,1613.22,1613.22,1613.22,0.0,1613.22,1613.22,1613.22,1613.22,0.0
2021-08-24 13:10:00,1613.22,1613.22,1613.22,1613.22,0.0,1613.22,1613.22,1613.22,1613.22,0.0
2021-08-24 13:15:00,1613.22,1613.22,1613.22,1613.22,0.0,1613.22,1613.22,1613.22,1613.22,0.0
2021-08-24 13:20:00,1614.42,1614.42,1614.42,1614.42,100.0,1614.42,1614.42,1614.42,1614.42,100.0
2021-08-24 13:25:00,1614.4,1617.69,1612.62,1617.69,2893.0,1614.4,1617.69,1612.62,1617.69,2893.0
2021-08-24 13:30:00,1617.69,1617.69,1617.69,1617.69,0.0,1617.69,1617.69,1617.69,1617.69,0.0
2021-08-24 13:35:00,1615.37,1615.37,1615.37,1615.37,100.0,1615.37,1615.37,1615.37,1615.37,100.0
2021-08-24 13:40:00,1615.37,1615.37,1615.37,1615.37,0.0,1615.37,1615.37,1615.37,1615.37,0.0
2021-08-24 13:45:00,1617.5,1617.5,1617.49,1617.5,100.0,1617.5,1617.5,1617.49,1617.5,100.0
2021-08-24 13:50:00,1616.88,1616.88,1616.73,1616.74,371.0,1616.88,1616.88,1616.73,1616.74,371.0
2021-08-24 13:55:00,1614.9,1615.36,1614.23,1615.36,502.0,1614.9,1615.36,1614.23,1615.36,502.0
2021-08-24 14:00:00,1614.08,1614.14,1608.97,1608.97,800.0,1614.08,1614.14,1608.97,1608.97,800.0
2021-08-24 14:05:00,1610.33,1610.33,1608.89,1608.89,420.0,1610.33,1610.33,1608.89,1608.89,420.0
2021-08-24 14:10:00,1611.32,1611.32,1611.32,1611.32,300.0,1611.32,1611.32,1611.32,1611.32,300.0
2021-08-24 14:15:00,1612.37,1612.37,1611.24,1612.21,536.0,1612.37,1612.37,1611.24,1612.21,536.0
2021-08-24 14:20:00,1614.0,1614.0,1614.0,1614.0,116.0,1614.0,1614.0,1614.0,1614.0,116.0
2021-08-24 14:25:00,1614.83,1614.83,1614.06,1614.06,500.0,1614.83,1614.83,1614.06,1614.06,500.0
2021-08-24 14:30:00,1612.3,1612.67,1612.3,1612.67,200.0,1612.3,1612.67,1612.3,1612.67,200.0
2021-08-24 14:35:00,1612.12,1612.46,1612.12,1612.46,200.0,1612.12,1612.46,1612.12,1612.46,200.0
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 14:45:00,1612.38,1612.38,1612.38,1612.38,0.0,1612.38,1612.38,1612.38,1612.38,0.0
2021-08-24 14:50:00,1614.29,1614.29,1610.69,1610.69,200.0,1614.29,1614.29,1610.69,1610.69,200.0
2021-08-24 14:55:00,1610.66,1610.79,1608.03,1610.15,1000.0,1610.66,1610.79,1608.03,1610.15,1000.0
2021-08-24 15:00:00,1610.15,1610.15,1605.91,1608.31,914.0,1610.15,1610.15,1605.91,1608.31,914.0
2021-08-24 15:05:00,1608.76,1610.44,1608.76,1610.44,300.0,1608.76,1610.44,1608.76,1610.44,300.0
2021-08-24 15:10:00,1609.19,1609.19,1607.07,1607.13,600.0,1609.19,1609.19,1607.07,1607.13,600.0
2021-08-24 15:15:00,1606.94,1606.94,1606.94,1606.94,100.0,1606.94,1606.94,1606.94,1606.94,100.0
2021-08-24 15:20:00,1607.07,1609.34,1606.35,1607.6,600.0,1607.07,1609.34,1606.35,1607.6,600.0
2021-08-24 15:25:00,1606.92,1607.26,1605.98,1607.26,1342.0,1606.92,1607.26,1605.98,1607.26,1342.0
2021-08-24 15:30:00,1607.12,1607.12,1603.89,1604.61,1228.0,1607.12,1607.12,1603.89,1604.61,1228.0
2021-08-24 15:35:00,1604.37,1604.77,1602.54,1603.73,900.0,1604.37,1604.77,1602.54,1603.73,900.0
2021-08-24 15:40:00,1602.53,1602.53,1600.85,1601.84,1300.0,1602.53,1602.53,1600.85,1601.84,1300.0
2021-08-24 15:45:00,1602.15,1602.73,1598.52,1599.81,1326.0,1602.15,1602.73,1598.52,1599.81,1326.0
2021-08-24 15:50:00,1598.14,1598.27,1596.02,1596.53,2517.0,1598.14,1598.27,1596.02,1596.53,2517.0
2021-08-24 15:55:00,1596.73,1599.99,1594.71,1599.99,7494.0,1596.73,1599.99,1594.71,1599.99,7494.0
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 09:35:00,1601.84,1601.84,1601.84,1601.84,0.0,1601.84,1601.84,1601.84,1601.84,0.0
2021-08-25 09:40:00,1607.19,1607.19,1600.51,1600.51,514.0,1607.19,1607.19,1600.51,1600.51,514.0
2021-08-25 09:45:00,1600.66,1603.04,1600.03,1600.04,300.0,1600.66,1603.04,1600.03,1600.04,300.0
2021-08-25 09:50:00,1603.64,1603.65,1600.6,1600.72,600.0,1603.64,1603.65,1600.6,1600.72,600.0
2021-08-25 09:55:00,1599.96,1599.96,1599.96,1599.96,100.0,1599.96,1599.96,1599.96,1599.96,100.0
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 10:05:00,1601.01,1601.01,1601.01,1601.01,0.0,1601.01,1601.01,1601.01,1601.01,0.0
2021-08-25 10:10:00,1596.41,1597.51,1591.52,1597.51,400.0,1596.41,1597.51,1591.52,1597.51,400.0
2021-08-25 10:15:00,1593.0,1593.0,1588.73,1588.74,500.0,1593.0,1593.0,1588.73,1588.74,500.0
2021-08-25 10:20:00,1593.11,1593.11,1592.8,1592.8,504.0,1593.11,1593.11,1592.8,1592.8,504.0
2021-08-25 10:25:00,1594.59,1594.59,1593.58,1593.58,200.0,1594.59,1594.59,1593.58,1593.58,200.0
2021-08-25 10:30:00,1594.15,1598.79,1592.59,1597.92,500.0,1594.15,1598.79,1592.59,1597.92,500.0
2021-08-25 10:35:00,1597.74,1597.74,1597.74,1597.74,200.0,1597.74,1597.74,1597.74,1597.74,200.0
2021-08-25 10:40:00,1598.39,1599.6,1596.54,1598.86,900.0,1598.39,1599.6,1596.54,1598.86,900.0
2021-08-25 10:45:00,1599.27,1600.34,1599.0,1600.34,400.0,1599.27,1600.34,1599.0,1600.34,400.0
2021-08-25 10:50:00,1597.38,1597.38,1597.38,1597.38,100.0,1597.38,1597.38,1597.38,1597.38,100.0
2021-08-25 10:55:00,1601.01,1601.01,1601.0,1601.01,200.0,1601.01,1601.01,1601.0,1601.01,200.0
2021-08-25 11:00:00,1602.73,1603.3,1600.72,1600.82,600.0,1602.73,1603.3,1600.72,1600.82,600.0
2021-08-25 11:05:00,1601.36,1601.5,1600.73,1600.73,400.0,1601.36,1601.5,1600.73,1600.73,400.0
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 11:15:00,1600.73,1600.73,1600.73,1600.73,0.0,1600.73,1600.73,1600.73,1600.73,0.0
2021-08-25 11:20:00,1600.07,1600.07,1599.48,1599.48,354.0,1600.07,1600.07,1599.48,1599.48,354.0
2021-08-25 11:25:00,1599.48,1600.73,1599.47,1600.73,604.0,1599.48,1600.73,1599.47,1600.73,604.0
2021-08-25 11:30:00,1600.22,1600.56,1600.22,1600.47,300.0,1600.22,1600.56,1600.22,1600.47,300.0
2021-08-25 11:35:00,1602.44,1603.23,1601.25,1603.23,469.0,1602.44,1603.23,1601.25,1603.23,469.0
2021-08-25 11:40:00,1603.23,1603.23,1603.23,1603.23,0.0,1603.23,1603.23,1603.23,1603.23,0.0
2021-08-25 11:45:00,1603.57,1603.57,1603.57,1603.57,100.0,1603.57,1603.57,1603.57,1603.57,100.0
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 11:55:00,1604.53,1604.53,1604.53,1604.53,0.0,1604.53,1604.53,1604.53,1604.53,0.0
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 12:05:00,1605.8,1605.8,1605.8,1605.8,0.0,1605.8,1605.8,1605.8,1605.8,0.0
2021-08-25 12:10:00,1609.11,1609.11,1609.11,1609.11,100.0,1609.11,1609.11,1609.11,1609.11,100.0
2021-08-25 12:15:00,1611.08,1611.2,1610.71,1610.71,300.0,1611.08,1611.2,1610.71,1610.71,300.0
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 12:25:00,1611.53,1611.53,1611.53,1611.53,0.0,1611.53,1611.53,1611.53,1611.53,0.0
2021-08-25 12:30:00,1609.07,1609.07,1609.07,1609.07,100.0,1609.07,1609.07,1609.07,1609.07,100.0
2021-08-25 12:35:00,1608.11,1609.83,1606.89,1606.89,800.0,1608.11,1609.83,1606.89,1606.89,800.0
2021-08-25 12:40:00,1607.52,1607.52,1607.51,1607.52,500.0,1607.52,1607.52,1607.51,1607.52,500.0
2021-08-25 12:45:00,1606.52,1607.06,1604.04,1604.04,732.0,1606.52,1607.06,1604.04,1604.04,732.0
2021-08-25 12:50:00,1604.04,1604.04,1604.04,1604.04,0.0,1604.04,1604.04,1604.04,1604.04,0.0
2021-08-25 12:55:00,1604.34,1605.28,1604.0,1604.0,503.0,1604.34,1605.28,1604.0,1604.0,503.0
2021-08-25 13:00:00,1602.41,1603.02,1602.41,1603.02,200.0,1602.41,1603.02,1602.41,1603.02,200.0
2021-08-25 13:05:00,1604.47,1605.79,1604.47,1605.24,600.0,1604.47,1605.79,1604.47,1605.24,600.0
2021-08-25 13:10:00,1607.66,1611.95,1607.66,1609.79,900.0,1607.66,1611.95,1607.66,1609.79,900.0
2021-08-25 13:15:00,1608.88,1611.16,1608.88,1611.15,200.0,1608.88,1611.16,1608.88,1611.15,200.0
2021-08-25 13:20:00,1610.68,1610.84,1610.68,1610.84,200.0,1610.68,1610.84,1610.68,1610.84,200.0
2021-08-25 13:25:00,1609.25,1610.88,1605.95,1607.79,2100.0,1609.25,1610.88,1605.95,1607.79,2100.0
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 13:35:00,1608.02,1608.02,1608.02,1608.02,0.0,1608.02,1608.02,1608.02,1608.02,0.0
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 13:45:00,1608.07,1608.07,1608.07,1608.07,0.0,1608.07,1608.07,1608.07,1608.07,0.0
2021-08-25 13:50:00,1609.55,1609.55,1609.55,1609.55,100.0,1609.55,1609.55,1609.55,1609.55,100.0
2021-08-25 13:55:00,1610.93,1611.11,1608.82,1610.99,1900.0,1610.93,1611.11,1608.82,1610.99,1900.0
2021-08-25 14:00:00,1610.4,1610.4,1610.4,1610.4,100.0,1610.4,1610.4,1610.4,1610.4,100.0
2021-08-25 14:05:00,1611.45,1611.45,1611.45,1611.45,312.0,1611.45,1611.45,1611.45,1611.45,312.0
2021-08-25 14:10:00,1609.72,1610.78,1609.72,1610.78,400.0,1609.72,1610.78,1609.72,1610.78,400.0
2021-08-25 14:15:00,1611.08,1612.12,1611.08,1612.12,500.0,1611.08,1612.12,1611.08,1612.12,500.0
2021-08-25 14:20:00,1614.67,1614.67,1614.67,1614.67,100.0,1614.67,1614.67,1614.67,1614.67,100.0
2021-08-25 14:25:00,1612.97,1614.98,1611.7,1612.15,700.0,1612.97,1614.98,1611.7,1612.15,700.0
2021-08-25 14:30:00,1611.51,1611.51,1611.51,1611.51,100.0,1611.51,1611.51,1611.51,1611.51,100.0
2021-08-25 14:35:00,1610.96,1612.71,1610.96,1612.71,628.0,1610.96,1612.71,1610.96,1612.71,628.0
2021-08-25 14:40:00,1611.5,1611.5,1611.5,1611.5,100.0,1611.5,1611.5,1611.5,1611.5,100.0
2021-08-25 14:45:00,1611.73,1613.36,1611.73,1613.36,920.0,1611.73,1613.36,1611.73,1613.36,920.0
2021-08-25 14:50:00,1613.36,1613.36,1613.36,1613.36,0.0,1613.36,1613.36,1613.36,1613.36,0.0
2021-08-25 14:55:00,1613.87,1613.87,1613.31,1613.31,200.0,1613.87,1613.87,1613.31,1613.31,200.0
2021-08-25 15:00:00,1612.77,1612.77,1612.77,1612.77,100.0,1612.77,1612.77,1612.77,1612.77,100.0
2021-08-25 15:05:00,1614.01,1614.01,1612.59,1612.59,300.0,1614.01,1614.01,1612.59,1612.59,300.0
2021-08-25 15:10:00,1611.14,1611.14,1611.13,1611.13,200.0,1611.14,1611.14,1611.13,1611.13,200.0
2021-08-25 15:15:00,1610.51,1611.03,1610.21,1611.03,912.0,1610.51,1611.03,1610.21,1611.03,912.0
2021-08-25 15:20:00,1610.21,1613.58,1610.21,1613.58,300.0,1610.21,1613.58,1610.21,1613.58,300.0
2021-08-25 15:25:00,1613.7,1615.84,1613.22,1615.84,488.0,1613.7,1615.84,1613.22,1615.84,488.0
2021-08-25 15:30:00,1616.31,1616.99,1615.56,1615.56,864.0,1616.31,1616.99,1615.56,1615.56,864.0
2021-08-25 15:35:00,1616.23,1616.23,1614.04,1614.04,600.0,1616.23,1616.23,1614.04,1614.04,600.0
2021-08-25 15:40:00,1614.9,1617.22,1614.9,1615.61,2275.0,1614.9,1617.22,1614.9,1615.61,2275.0
2021-08-25 15:45:00,1616.43,1616.55,1615.96,1615.96,400.0,1616.43,1616.55,1615.96,1615.96,400.0
2021-08-25 15:50:00,1615.45,1615.63,1613.56,1614.01,2297.0,1615.45,1615.63,1613.56,1614.01,2297.0
2021-08-25 15:55:00,1613.4,1613.72,1611.41,1611.76,3581.0,1613.4,1613.72,1611.41,1611.76,3581.0
2021-08-26 09:30:00,1607.94,1607.94,1603.27,1603.27,582.0,1607.94,1607.94,1603.27,1603.27,582.0
2021-08-26 09:35:00,1604.61,1604.61,1604.61,1604.61,100.0,1604.61,1604.61,1604.61,1604.61,100.0
2021-08-26 09:40:00,1604.61,1604.61,1604.61,1604.61,0.0,1604.61,1604.61,1604.61,1604.61,0.0
2021-08-26 09:45:00,1604.21,1604.21,1603.45,1603.45,200.0,1604.21,1604.21,1603.45,1603.45,200.0
2021-08-26 09:50:00,1599.58,1599.58,1596.62,1599.53,400.0,1599.58,1599.58,1596.62,1599.53,400.0
2021-08-26 09:55:00,1596.56,1596.56,1596.56,1596.56,100.0,1596.56,1596.56,1596.56,1596.56,100.0
2021-08-26 10:00:00,1598.02,1600.56,1596.47,1596.47,463.0,1598.02,1600.56,1596.47,1596.47,463.0
2021-08-26 10:05:00,1596.96,1596.96,1596.95,1596.96,100.0,1596.96,1596.96,1596.95,1596.96,100.0
2021-08-26 10:10:00,1595.28,1597.35,1595.28,1597.35,200.0,1595.28,1597.35,1595.28,1597.35,200.0
2021-08-26 10:15:00,1600.02,1600.02,1600.01,1600.02,100.0,1600.02,1600.02,1600.01,1600.02,100.0
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 10:25:00,1605.99,1605.99,1605.99,1605.99,0.0,1605.99,1605.99,1605.99,1605.99,0.0
2021-08-26 10:30:00,1599.45,1599.81,1598.27,1599.81,307.0,1599.45,1599.81,1598.27,1599.81,307.0
2021-08-26 10:35:00,1600.44,1600.44,1598.9,1598.9,253.0,1600.44,1600.44,1598.9,1598.9,253.0
2021-08-26 10:40:00,1597.72,1597.72,1597.72,1597.72,238.0,1597.72,1597.72,1597.72,1597.72,238.0
2021-08-26 10:45:00,1597.29,1600.36,1596.2,1600.36,1156.0,1597.29,1600.36,1596.2,1600.36,1156.0
2021-08-26 10:50:00,1596.38,1596.38,1596.04,1596.04,300.0,1596.38,1596.38,1596.04,1596.04,300.0
2021-08-26 10:55:00,1595.87,1600.75,1595.87,1600.75,713.0,1595.87,1600.75,1595.87,1600.75,713.0
2021-08-26 11:00:00,1602.6,1603.05,1602.6,1603.05,200.0,1602.6,1603.05,1602.6,1603.05,200.0
2021-08-26 11:05:00,1600.96,1602.04,1600.96,1602.04,200.0,1600.96,1602.04,1600.96,1602.04,200.0
2021-08-26 11:10:00,1603.72,1604.5,1603.72,1604.5,200.0,1603.72,1604.5,1603.72,1604.5,200.0
2021-08-26 11:15:00,1602.75,1603.37,1602.4,1603.37,300.0,1602.75,1603.37,1602.4,1603.37,300.0
2021-08-26 11:20:00,1600.64,1600.64,1600.64,1600.64,200.0,1600.64,1600.64,1600.64,1600.64,200.0
2021-08-26 11:25:00,1599.16,1599.16,1599.16,1599.16,100.0,1599.16,1599.16,1599.16,1599.16,100.0
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 11:35:00,1596.99,1596.99,1596.99,1596.99,0.0,1596.99,1596.99,1596.99,1596.99,0.0
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 11:45:00,1592.42,1592.42,1592.42,1592.42,0.0,1592.42,1592.42,1592.42,1592.42,0.0
2021-08-26 11:50:00,1592.42,1592.42,1592.42,1592.42,0.0,1592.42,1592.42,1592.42,1592.42,0.0
2021-08-26 11:55:00,1593.36,1595.43,1593.36,1594.73,500.0,1593.36,1595.43,1593.36,1594.73,500.0
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 12:05:00,1596.8,1596.8,1596.8,1596.8,0.0,1596.8,1596.8,1596.8,1596.8,0.0
2021-08-26 12:10:00,1600.51,1600.51,1597.61,1597.61,257.0,1600.51,1600.51,1597.61,1597.61,257.0
2021-08-26 12:15:00,1599.38,1599.38,1596.81,1596.81,300.0,1599.38,1599.38,1596.81,1596.81,300.0
2021-08-26 12:20:00,1596.81,1597.97,1596.6,1597.9,641.0,1596.81,1597.97,1596.6,1597.9,641.0
2021-08-26 12:25:00,1598.2,1600.74,1598.2,1600.74,200.0,1598.2,1600.74,1598.2,1600.74,200.0
2021-08-26 12:30:00,1600.74,1600.74,1600.74,1600.74,0.0,1600.74,1600.74,1600.74,1600.74,0.0
2021-08-26 12:35:00,1598.69,1598.69,1598.69,1598.69,100.0,1598.69,1598.69,1598.69,1598.69,100.0
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 12:45:00,1600.73,1600.73,1600.73,1600.73,0.0,1600.73,1600.73,1600.73,1600.73,0.0
2021-08-26 12:50:00,1600.73,1600.73,1600.73,1600.73,0.0,1600.73,1600.73,1600.73,1600.73,0.0
2021-08-26 12:55:00,1599.8,1599.81,1598.75,1598.75,754.0,1599.8,1599.81,1598.75,1598.75,754.0
2021-08-26 13:00:00,1598.8,1598.8,1598.38,1598.38,300.0,1598.8,1598.8,1598.38,1598.38,300.0
2021-08-26 13:05:00,1598.42,1601.89,1598.42,1598.76,500.0,1598.42,1601.89,1598.42,1598.76,500.0
2021-08-26 13:10:00,1598.74,1599.93,1598.5,1598.63,500.0,1598.74,1599.93,1598.5,1598.63,500.0
2021-08-26 13:15:00,1598.95,1598.95,1597.85,1598.07,300.0,1598.95,1598.95,1597.85,1598.07,300.0
2021-08-26 13:20:00,1598.54,1599.79,1598.54,1599.79,300.0,1598.54,1599.79,1598.54,1599.79,300.0
2021-08-26 13:25:00,1598.48,1599.48,1598.38,1599.48,500.0,1598.48,1599.48,1598.38,1599.48,500.0
2021-08-26 13:30:00,1598.03,1598.03,1595.57,1595.57,400.0,1598.03,1598.03,1595.57,1595.57,400.0
2021-08-26 13:35:00,1596.01,1597.98,1596.01,1597.98,300.0,1596.01,1597.98,1596.01,1597.98,300.0
2021-08-26 13:40:00,1597.98,1597.98,1597.98,1597.98,0.0,1597.98,1597.98,1597.98,1597.98,0.0
2021-08-26 13:45:00,1593.87,1594.52,1593.16,1594.52,800.0,1593.87,1594.52,1593.16,1594.52,800.0
2021-08-26 13:50:00,1593.31,1593.31,1593.31,1593.31,100.0,1593.31,1593.31,1593.31,1593.31,100.0
2021-08-26 13:55:00,1595.44,1595.44,1595.12,1595.12,200.0,1595.44,1595.44,1595.12,1595.12,200.0
2021-08-26 14:00:00,1596.34,1596.34,1594.91,1594.91,400.0,1596.34,1596.34,1594.91,1594.91,400.0
2021-08-26 14:05:00,1596.48,1596.64,1594.69,1594.69,603.0,1596.48,1596.64,1594.69,1594.69,603.0
2021-08-26 14:10:00,1593.84,1593.84,1593.84,1593.84,220.0,1593.84,1593.84,1593.84,1593.84,220.0
2021-08-26 14:15:00,1593.33,1594.16,1593.31,1594.16,700.0,1593.33,1594.16,1593.31,1594.16,700.0
2021-08-26 14:20:00,1592.84,1592.84,1591.01,1591.67,585.0,1592.84,1592.84,1591.01,1591.67,585.0
2021-08-26 14:25:00,1591.15,1592.89,1591.15,1592.89,816.0,1591.15,1592.89,1591.15,1592.89,816.0
2021-08-26 14:30:00,1592.87,1592.94,1592.62,1592.94,400.0,1592.87,1592.94,1592.62,1592.94,400.0
2021-08-26 14:35:00,1592.08,1592.08,1592.08,1592.08,100.0,1592.08,1592.08,1592.08,1592.08,100.0
2021-08-26 14:40:00,1590.82,1590.82,1590.82,1590.82,100.0,1590.82,1590.82,1590.82,1590.82,100.0
2021-08-26 14:45:00,1591.6,1591.6,1590.44,1590.44,219.0,1591.6,1591.6,1590.44,1590.44,219.0
2021-08-26 14:50:00,1590.55,1590.55,1589.24,1590.25,1200.0,1590.55,1590.55,1589.24,1590.25,1200.0
2021-08-26 14:55:00,1593.12,1593.12,1592.32,1592.32,200.0,1593.12,1593.12,1592.32,1592.32,200.0
2021-08-26 15:00:00,1593.85,1593.85,1593.85,1593.85,100.0,1593.85,1593.85,1593.85,1593.85,100.0
2021-08-26 15:05:00,1592.29,1594.73,1591.25,1594.73,2101.0,1592.29,1594.73,1591.25,1594.73,2101.0
2021-08-26 15:10:00,1593.9,1593.9,1590.93,1592.02,1000.0,1593.9,1593.9,1590.93,1592.02,1000.0
2021-08-26 15:15:00,1591.96,1593.31,1591.95,1593.31,786.0,1591.96,1593.31,1591.95,1593.31,786.0
2021-08-26 15:20:00,1593.35,1593.49,1593.02,1593.02,600.0,1593.35,1593.49,1593.02,1593.02,600.0
2021-08-26 15:25:00,1592.8,1593.4,1592.31,1592.31,1001.0,1592.8,1593.4,1592.31,1592.31,1001.0
2021-08-26 15:30:00,1592.32,1592.32,1590.5,1590.5,1600.0,1592.32,1592.32,1590.5,1590.5,1600.0
2021-08-26 15:35:00,1591.5,1595.44,1590.72,1591.21,2400.0,1591.5,1595.44,1590.72,1591.21,2400.0
2021-08-26 15:40:00,1591.47,1591.47,1588.21,1588.21,900.0,1591.47,1591.47,1588.21,1588.21,900.0
2021-08-26 15:45:00,1588.9,1591.11,1588.26,1591.02,1300.0,1588.9,1591.11,1588.26,1591.02,1300.0
2021-08-26 15:50:00,1590.82,1591.77,1590.09,1590.88,1100.0,1590.82,1591.77,1590.09,1590.88,1100.0
2021-08-26 15:55:00,1590.41,1591.62,1586.79,1587.01,10775.0,1590.41,1591.62,1586.79,1587.01,10775.0
2021-08-27 09:30:00,1578.59,1578.59,1567.95,1569.06,2857.0,1578.59,1578.59,1567.95,1569.06,2857.0
2021-08-27 09:35:00,1569.06,1573.09,1567.0,1567.0,1909.0,1569.06,1573.09,1567.0,1567.0,1909.0
2021-08-27 09:40:00,1568.7,1568.7,1562.0,1563.63,1473.0,1568.7,1568.7,1562.0,1563.63,1473.0
2021-08-27 09:45:00,1563.01,1565.85,1560.33,1565.85,701.0,1563.01,1565.85,1560.33,1565.85,701.0
2021-08-27 09:50:00,1563.04,1563.04,1561.04,1561.04,400.0,1563.04,1563.04,1561.04,1561.04,400.0
2021-08-27 09:55:00,1561.04,1561.04,1557.58,1557.58,1231.0,1561.04,1561.04,1557.58,1557.58,1231.0
2021-08-27 10:00:00,1557.75,1560.24,1557.58,1557.58,661.0,1557.75,1560.24,1557.58,1557.58,661.0
2021-08-27 10:05:00,1559.93,1564.59,1559.64,1564.58,1688.0,1559.93,1564.59,1559.64,1564.58,1688.0
2021-08-27 10:10:00,1566.29,1566.29,1562.46,1562.47,300.0,1566.29,1566.29,1562.46,1562.47,300.0
2021-08-27 10:15:00,1562.25,1563.33,1562.25,1563.33,250.0,1562.25,1563.33,1562.25,1563.33,250.0
2021-08-27 10:20:00,1561.62,1564.86,1560.8,1564.85,1400.0,1561.62,1564.86,1560.8,1564.85,1400.0
2021-08-27 10:25:00,1564.63,1564.68,1562.33,1562.77,802.0,1564.63,1564.68,1562.33,1562.77,802.0
2021-08-27 10:30:00,1562.65,1564.81,1561.95,1563.68,700.0,1562.65,1564.81,1561.95,1563.68,700.0
2021-08-27 10:35:00,1562.44,1562.44,1560.94,1560.94,800.0,1562.44,1562.44,1560.94,1560.94,800.0
2021-08-27 10:40:00,1561.33,1561.33,1557.67,1557.67,600.0,1561.33,1561.33,1557.67,1557.67,600.0
2021-08-27 10:45:00,1559.06,1561.39,1559.06,1561.39,304.0,1559.06,1561.39,1559.06,1561.39,304.0
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 10:55:00,1563.19,1563.19,1563.19,1563.19,0.0,1563.19,1563.19,1563.19,1563.19,0.0
2021-08-27 11:00:00,1562.3,1565.99,1562.29,1564.33,1828.0,1562.3,1565.99,1562.29,1564.33,1828.0
2021-08-27 11:05:00,1563.81,1566.07,1563.81,1565.21,500.0,1563.81,1566.07,1563.81,1565.21,500.0
2021-08-27 11:10:00,1565.93,1566.03,1562.42,1562.95,1600.0,1565.93,1566.03,1562.42,1562.95,1600.0
2021-08-27 11:15:00,1563.93,1563.93,1562.92,1562.93,460.0,1563.93,1563.93,1562.92,1562.93,460.0
2021-08-27 11:20:00,1562.94,1565.21,1562.94,1565.21,440.0,1562.94,1565.21,1562.94,1565.21,440.0
2021-08-27 11:25:00,1563.23,1565.78,1563.23,1565.78,300.0,1563.23,1565.78,1563.23,1565.78,300.0
2021-08-27 11:30:00,1565.21,1565.21,1564.54,1564.94,1256.0,1565.21,1565.21,1564.54,1564.94,1256.0
2021-08-27 11:35:00,1563.48,1564.53,1562.0,1562.0,2463.0,1563.48,1564.53,1562.0,1562.0,2463.0
2021-08-27 11:40:00,1563.69,1563.69,1563.29,1563.52,300.0,1563.69,1563.69,1563.29,1563.52,300.0
2021-08-27 11:45:00,1564.34,1564.34,1562.93,1563.91,1300.0,1564.34,1564.34,1562.93,1563.91,1300.0
2021-08-27 11:50:00,1564.73,1566.2,1563.91,1566.2,1802.0,1564.73,1566.2,1563.91,1566.2,1802.0
2021-08-27 11:55:00,1566.13,1566.3,1565.08,1566.3,1580.0,1566.13,1566.3,1565.08,1566.3,1580.0
2021-08-27 12:00:00,1565.27,1565.47,1564.33,1565.03,604.0,1565.27,1565.47,1564.33,1565.03,604.0
2021-08-27 12:05:00,1565.64,1568.66,1565.64,1568.65,300.0,1565.64,1568.66,1565.64,1568.65,300.0
2021-08-27 12:10:00,1566.71,1567.25,1566.71,1567.25,300.0,1566.71,1567.25,1566.71,1567.25,300.0
2021-08-27 12:15:00,1568.02,1568.02,1568.02,1568.02,100.0,1568.02,1568.02,1568.02,1568.02,100.0
2021-08-27 12:20:00,1567.98,1569.04,1567.98,1568.29,849.0,1567.98,1569.04,1567.98,1568.29,849.0
2021-08-27 12:25:00,1570.86,1570.86,1569.65,1570.69,460.0,1570.86,1570.86,1569.65,1570.69,460.0
2021-08-27 12:30:00,1571.34,1573.59,1571.34,1573.59,801.0,1571.34,1573.59,1571.34,1573.59,801.0
2021-08-27 12:35:00,1574.56,1575.31,1573.21,1573.22,400.0,1574.56,1575.31,1573.21,1573.22,400.0
2021-08-27 12:40:00,1574.91,1574.91,1573.39,1574.71,500.0,1574.91,1574.91,1573.39,1574.71,500.0
2021-08-27 12:45:00,1573.91,1573.91,1570.2,1571.88,2965.0,1573.91,1573.91,1570.2,1571.88,2965.0
2021-08-27 12:50:00,1569.37,1569.48,1567.64,1567.64,812.0,1569.37,1569.48,1567.64,1567.64,812.0
2021-08-27 12:55:00,1568.41,1568.43,1566.88,1568.43,803.0,1568.41,1568.43,1566.88,1568.43,803.0
2021-08-27 13:00:00,1567.54,1567.58,1566.4,1567.58,400.0,1567.54,1567.58,1566.4,1567.58,400.0
2021-08-27 13:05:00,1568.06,1568.47,1568.06,1568.47,440.0,1568.06,1568.47,1568.06,1568.47,440.0
2021-08-27 13:10:00,1567.34,1567.34,1567.18,1567.18,504.0,1567.34,1567.34,1567.18,1567.18,504.0
2021-08-27 13:15:00,1565.98,1565.98,1565.98,1565.98,100.0,1565.98,1565.98,1565.98,1565.98,100.0
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 13:25:00,1564.81,1564.81,1564.81,1564.81,0.0,1564.81,1564.81,1564.81,1564.81,0.0
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 13:35:00,1564.85,1564.85,1564.85,1564.85,0.0,1564.85,1564.85,1564.85,1564.85,0.0
2021-08-27 13:40:00,1564.63,1564.63,1562.54,1563.57,5520.0,1564.63,1564.63,1562.54,1563.57,5520.0
2021-08-27 13:45:00,1564.76,1564.76,1564.76,1564.76,132.0,1564.76,1564.76,1564.76,1564.76,132.0
2021-08-27 13:50:00,1563.07,1563.07,1563.07,1563.07,100.0,1563.07,1563.07,1563.07,1563.07,100.0
2021-08-27 13:55:00,1563.38,1563.38,1563.38,1563.38,100.0,1563.38,1563.38,1563.38,1563.38,100.0
2021-08-27 14:00:00,1563.27,1563.27,1561.97,1562.57,827.0,1563.27,1563.27,1561.97,1562.57,827.0
2021-08-27 14:05:00,1562.54,1562.54,1562.54,1562.54,100.0,1562.54,1562.54,1562.54,1562.54,100.0
2021-08-27 14:10:00,1563.88,1564.48,1563.88,1564.48,300.0,1563.88,1564.48,1563.88,1564.48,300.0
2021-08-27 14:15:00,1561.9,1562.75,1560.33,1562.75,700.0,1561.9,1562.75,1560.33,1562.75,700.0
2021-08-27 14:20:00,1562.75,1562.75,1562.75,1562.75,0.0,1562.75,1562.75,1562.75,1562.75,0.0
2021-08-27 14:25:00,1561.44,1561.44,1560.09,1560.09,345.0,1561.44,1561.44,1560.09,1560.09,345.0
2021-08-27 14:30:00,1560.0,1560.0,1557.6,1558.26,1801.0,1560.0,1560.0,1557.6,1558.26,1801.0
2021-08-27 14:35:00,1557.8,1557.8,1557.8,1557.8,100.0,1557.8,1557.8,1557.8,1557.8,100.0
2021-08-27 14:40:00,1556.61,1556.99,1555.83,1555.99,1501.0,1556.61,1556.99,1555.83,1555.99,1501.0
2021-08-27 14:45:00,1555.24,1557.04,1555.24,1556.13,300.0,1555.24,1557.04,1555.24,1556.13,300.0
2021-08-27 14:50:00,1555.31,1555.31,1553.1,1554.32,1101.0,1555.31,1555.31,1553.1,1554.32,1101.0
2021-08-27 14:55:00,1552.63,1553.98,1551.68,1551.68,714.0,1552.63,1553.98,1551.68,1551.68,714.0
2021-08-27 15:00:00,1551.4,1554.94,1551.4,1554.94,1000.0,1551.4,1554.94,1551.4,1554.94,1000.0
2021-08-27 15:05:00,1553.76,1553.79,1552.94,1552.95,775.0,1553.76,1553.79,1552.94,1552.95,775.0
2021-08-27 15:10:00,1553.8,1556.88,1553.7,1556.88,840.0,1553.8,1556.88,1553.7,1556.88,840.0
2021-08-27 15:15:00,1557.77,1557.77,1556.97,1557.62,1390.0,1557.77,1557.77,1556.97,1557.62,1390.0
2021-08-27 15:20:00,1558.18,1559.49,1556.57,1557.07,912.0,1558.18,1559.49,1556.57,1557.07,912.0
2021-08-27 15:25:00,1556.87,1557.6,1556.86,1557.06,805.0,1556.87,1557.6,1556.86,1557.06,805.0
2021-08-27 15:30:00,1556.91,1557.59,1556.47,1557.59,800.0,1556.91,1557.59,1556.47,1557.59,800.0
2021-08-27 15:35:00,1557.07,1557.33,1556.55,1556.55,1200.0,1557.07,1557.33,1556.55,1556.55,1200.0
2021-08-27 15:40:00,1556.91,1557.07,1555.54,1556.01,3318.0,1556.91,1557.07,1555.54,1556.01,3318.0
2021-08-27 15:45:00,1555.9,1555.9,1552.2,1553.42,2031.0,1555.9,1555.9,1552.2,1553.42,2031.0
2021-08-27 15:50:00,1552.82,1552.82,1545.89,1548.68,4043.0,1552.82,1552.82,1545.89,1548.68,4043.0
2021-08-27 15:55:00,1547.43,1548.82,1544.31,1548.49,15881.0,1547.43,1548.82,1544.31,1548.49,15881.0
2021-08-30 09:30:00,1555.75,1555.75,1544.01,1544.01,2052.0,1555.75,1555.75,1544.01,1544.01,2052.0
2021-08-30 09:35:00,1545.6,1552.92,1545.6,1549.89,1814.0,1545.6,1552.92,1545.6,1549.89,1814.0
2021-08-30 09:40:00,1552.2,1552.2,1545.42,1546.41,1249.0,1552.2,1552.2,1545.42,1546.41,1249.0
2021-08-30 09:45:00,1547.11,1548.61,1547.11,1548.58,1220.0,1547.11,1548.61,1547.11,1548.58,1220.0
2021-08-30 09:50:00,1552.71,1555.38,1552.71,1554.96,915.0,1552.71,1555.38,1552.71,1554.96,915.0
2021-08-30 09:55:00,1554.34,1554.34,1549.93,1550.97,1240.0,1554.34,1554.34,1549.93,1550.97,1240.0
2021-08-30 10:00:00,1552.94,1553.72,1552.91,1552.91,500.0,1552.94,1553.72,1552.91,1552.91,500.0
2021-08-30 10:05:00,1553.53,1553.53,1553.53,1553.53,100.0,1553.53,1553.53,1553.53,1553.53,100.0
2021-08-30 10:10:00,1553.69,1555.2,1553.53,1553.98,706.0,1553.69,1555.2,1553.53,1553.98,706.0
2021-08-30 10:15:00,1555.33,1556.6,1555.33,1556.6,600.0,1555.33,1556.6,1555.33,1556.6,600.0
2021-08-30 10:20:00,1557.68,1557.82,1557.68,1557.82,200.0,1557.68,1557.82,1557.68,1557.82,200.0
2021-08-30 10:25:00,1556.9,1559.84,1555.88,1559.84,1170.0,1556.9,1559.84,1555.88,1559.84,1170.0
2021-08-30 10:30:00,1560.0,1562.23,1559.69,1562.23,1100.0,1560.0,1562.23,1559.69,1562.23,1100.0
2021-08-30 10:35:00,1561.24,1561.24,1560.01,1560.35,692.0,1561.24,1561.24,1560.01,1560.35,692.0
2021-08-30 10:40:00,1560.35,1560.35,1560.35,1560.35,0.0,1560.35,1560.35,1560.35,1560.35,0.0
2021-08-30 10:45:00,1560.38,1560.38,1560.1,1560.1,200.0,1560.38,1560.38,1560.1,1560.1,200.0
2021-08-30 10:50:00,1558.7,1559.86,1558.7,1559.86,500.0,1558.7,1559.86,1558.7,1559.86,500.0
2021-08-30 10:55:00,1558.46,1558.66,1554.9,1554.9,1500.0,1558.46,1558.66,1554.9,1554.9,1500.0
2021-08-30 11:00:00,1557.9,1559.19,1557.5,1559.18,1073.0,1557.9,1559.19,1557.5,1559.18,1073.0
2021-08-30 11:05:00,1559.54,1560.52,1559.27,1560.52,1043.0,1559.54,1560.52,1559.27,1560.52,1043.0
2021-08-30 11:10:00,1562.23,1562.59,1559.89,1559.89,1600.0,1562.23,1562.59,1559.89,1559.89,1600.0
2021-08-30 11:15:00,1560.47,1560.47,1559.19,1559.89,500.0,1560.47,1560.47,1559.19,1559.89,500.0
2021-08-30 11:20:00,1559.7,1559.8,1557.49,1557.76,875.0,1559.7,1559.8,1557.49,1557.76,875.0
2021-08-30 11:25:00,1556.54,1556.91,1555.58,1555.58,1100.0,1556.54,1556.91,1555.58,1555.58,1100.0
2021-08-30 11:30:00,1557.36,1559.89,1557.36,1558.64,1217.0,1557.36,1559.89,1557.36,1558.64,1217.0
2021-08-30 11:35:00,1557.48,1559.12,1557.47,1558.86,707.0,1557.48,1559.12,1557.47,1558.86,707.0
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 11:45:00,1558.45,1558.45,1558.45,1558.45,0.0,1558.45,1558.45,1558.45,1558.45,0.0
2021-08-30 11:50:00,1559.97,1560.63,1559.97,1560.63,300.0,1559.97,1560.63,1559.97,1560.63,300.0
2021-08-30 11:55:00,1559.85,1560.43,1559.83,1560.43,700.0,1559.85,1560.43,1559.83,1560.43,700.0
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 12:05:00,1560.43,1560.43,1560.43,1560.43,0.0,1560.43,1560.43,1560.43,1560.43,0.0
2021-08-30 12:10:00,1560.43,1560.43,1560.43,1560.43,0.0,1560.43,1560.43,1560.43,1560.43,0.0
2021-08-30 12:15:00,1562.88,1562.88,1560.44,1560.92,600.0,1562.88,1562.88,1560.44,1560.92,600.0
2021-08-30 12:20:00,1558.38,1558.39,1558.38,1558.38,100.0,1558.38,1558.39,1558.38,1558.38,100.0
2021-08-30 12:25:00,1558.29,1558.94,1558.22,1558.94,608.0,1558.29,1558.94,1558.22,1558.94,608.0
2021-08-30 12:30:00,1558.53,1558.53,1558.52,1558.53,200.0,1558.53,1558.53,1558.52,1558.53,200.0
2021-08-30 12:35:00,1557.93,1558.32,1557.93,1558.32,206.0,1557.93,1558.32,1557.93,1558.32,206.0
2021-08-30 12:40:00,1558.97,1558.97,1557.39,1558.06,506.0,1558.97,1558.97,1557.39,1558.06,506.0
2021-08-30 12:45:00,1557.41,1557.77,1557.41,1557.77,300.0,1557.41,1557.77,1557.41,1557.77,300.0
2021-08-30 12:50:00,1557.61,1559.31,1556.44,1556.44,800.0,1557.61,1559.31,1556.44,1556.44,800.0
2021-08-30 12:55:00,1556.25,1557.34,1556.25,1557.34,704.0,1556.25,1557.34,1556.25,1557.34,704.0
2021-08-30 13:00:00,1557.34,1557.34,1557.34,1557.34,0.0,1557.34,1557.34,1557.34,1557.34,0.0
2021-08-30 13:05:00,1556.1,1556.14,1556.1,1556.14,200.0,1556.1,1556.14,1556.1,1556.14,200.0
2021-08-30 13:10:00,1555.57,1557.17,1554.71,1557.17,693.0,1555.57,1557.17,1554.71,1557.17,693.0
2021-08-30 13:15:00,1557.2,1558.77,1557.2,1558.77,200.0,1557.2,1558.77,1557.2,1558.77,200.0
2021-08-30 13:20:00,1556.94,1556.94,1556.43,1556.44,200.0,1556.94,1556.94,1556.43,1556.44,200.0
2021-08-30 13:25:00,1557.35,1558.8,1557.35,1558.8,400.0,1557.35,1558.8,1557.35,1558.8,400.0
2021-08-30 13:30:00,1557.09,1558.18,1557.09,1558.18,200.0,1557.09,1558.18,1557.09,1558.18,200.0
2021-08-30 13:35:00,1557.09,1557.11,1555.59,1555.59,2050.0,1557.09,1557.11,1555.59,1555.59,2050.0
2021-08-30 13:40:00,1555.47,1555.47,1555.08,1555.09,1017.0,1555.47,1555.47,1555.08,1555.09,1017.0
2021-08-30 13:45:00,1554.23,1554.3,1554.23,1554.3,300.0,1554.23,1554.3,1554.23,1554.3,300.0
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 13:55:00,1557.55,1557.55,1557.55,1557.55,0.0,1557.55,1557.55,1557.55,1557.55,0.0
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 14:05:00,1557.54,1557.54,1557.54,1557.54,0.0,1557.54,1557.54,1557.54,1557.54,0.0
2021-08-30 14:10:00,1557.5,1558.66,1557.08,1557.08,533.0,1557.5,1558.66,1557.08,1557.08,533.0
2021-08-30 14:15:00,1556.79,1556.79,1555.91,1556.04,814.0,1556.79,1556.79,1555.91,1556.04,814.0
2021-08-30 14:20:00,1556.57,1557.19,1556.57,1556.66,401.0,1556.57,1557.19,1556.57,1556.66,401.0
2021-08-30 14:25:00,1558.52,1559.41,1557.18,1558.76,2856.0,1558.52,1559.41,1557.18,1558.76,2856.0
2021-08-30 14:30:00,1558.76,1558.76,1558.76,1558.76,0.0,1558.76,1558.76,1558.76,1558.76,0.0
2021-08-30 14:35:00,1559.77,1559.77,1559.77,1559.77,100.0,1559.77,1559.77,1559.77,1559.77,100.0
2021-08-30 14:40:00,1559.77,1559.77,1559.77,1559.77,0.0,1559.77,1559.77,1559.77,1559.77,0.0
2021-08-30 14:45:00,1561.39,1562.43,1561.39,1561.4,905.0,1561.39,1562.43,1561.39,1561.4,905.0
2021-08-30 14:50:00,1561.4,1561.4,1561.4,1561.4,0.0,1561.4,1561.4,1561.4,1561.4,0.0
2021-08-30 14:55:00,1560.57,1561.52,1560.57,1561.32,319.0,1560.57,1561.52,1560.57,1561.32,319.0
2021-08-30 15:00:00,1560.56,1560.81,1558.6,1560.25,2117.0,1560.56,1560.81,1558.6,1560.25,2117.0
2021-08-30 15:05:00,1559.52,1559.52,1559.52,1559.52,287.0,1559.52,1559.52,1559.52,1559.52,287.0
2021-08-30 15:10:00,1558.68,1558.68,1558.45,1558.53,302.0,1558.68,1558.68,1558.45,1558.53,302.0
2021-08-30 15:15:00,1558.3,1558.65,1558.3,1558.65,200.0,1558.3,1558.65,1558.3,1558.65,200.0
2021-08-30 15:20:00,1557.36,1560.29,1557.36,1560.24,1053.0,1557.36,1560.29,1557.36,1560.24,1053.0
2021-08-30 15:25:00,1560.61,1562.0,1559.72,1562.0,1263.0,1560.61,1562.0,1559.72,1562.0,1263.0
2021-08-30 15:30:00,1560.06,1560.48,1559.23,1559.67,1540.0,1560.06,1560.48,1559.23,1559.67,1540.0
2021-08-30 15:35:00,1561.02,1561.7,1560.51,1561.47,1207.0,1561.02,1561.7,1560.51,1561.47,1207.0
2021-08-30 15:40:00,1561.52,1561.52,1559.73,1559.73,1009.0,1561.52,1561.52,1559.73,1559.73,1009.0
2021-08-30 15:45:00,1557.43,1557.89,1556.64,1557.89,500.0,1557.43,1557.89,1556.64,1557.89,500.0
2021-08-30 15:50:00,1557.36,1558.11,1555.22,1555.36,2162.0,1557.36,1558.11,1555.22,1555.36,2162.0
2021-08-30 15:55:00,1555.28,1556.27,1553.43,1555.7,4899.0,1555.28,1556.27,1553.43,1555.7,4899.0
2021-08-31 09:30:00,1551.02,1553.15,1546.77,1546.77,2045.0,1551.02,1553.15,1546.77,1546.77,2045.0
2021-08-31 09:35:00,1549.31,1549.31,1546.96,1548.28,601.0,1549.31,1549.31,1546.96,1548.28,601.0
2021-08-31 09:40:00,1549.15,1553.41,1548.02,1550.49,2168.0,1549.15,1553.41,1548.02,1550.49,2168.0
2021-08-31 09:45:00,1548.76,1551.68,1548.76,1551.68,200.0,1548.76,1551.68,1548.76,1551.68,200.0
2021-08-31 09:50:00,1549.31,1557.17,1549.31,1557.17,500.0,1549.31,1557.17,1549.31,1557.17,500.0
2021-08-31 09:55:00,1553.47,1554.87,1553.46,1554.87,300.0,1553.47,1554.87,1553.46,1554.87,300.0
2021-08-31 10:00:00,1556.15,1556.15,1554.01,1554.01,200.0,1556.15,1556.15,1554.01,1554.01,200.0
2021-08-31 10:05:00,1555.69,1557.2,1554.31,1555.7,700.0,1555.69,1557.2,1554.31,1555.7,700.0
2021-08-31 10:10:00,1559.95,1559.95,1556.93,1559.67,750.0,1559.95,1559.95,1556.93,1559.67,750.0
2021-08-31 10:15:00,1556.55,1556.55,1554.08,1554.08,200.0,1556.55,1556.55,1554.08,1554.08,200.0
2021-08-31 10:20:00,1554.44,1555.5,1552.19,1552.2,400.0,1554.44,1555.5,1552.19,1552.2,400.0
2021-08-31 10:25:00,1553.03,1557.56,1552.32,1553.94,2306.0,1553.03,1557.56,1552.32,1553.94,2306.0
2021-08-31 10:30:00,1555.93,1555.93,1553.07,1554.44,937.0,1555.93,1555.93,1553.07,1554.44,937.0
2021-08-31 10:35:00,1553.11,1553.11,1553.11,1553.11,100.0,1553.11,1553.11,1553.11,1553.11,100.0
2021-08-31 10:40:00,1554.18,1554.18,1552.13,1553.26,1000.0,1554.18,1554.18,1552.13,1553.26,1000.0
2021-08-31 10:45:00,1554.79,1554.79,1553.27,1553.28,300.0,1554.79,1554.79,1553.27,1553.28,300.0
2021-08-31 10:50:00,1554.39,1554.39,1552.75,1552.76,200.0,1554.39,1554.39,1552.75,1552.76,200.0
2021-08-31 10:55:00,1553.8,1553.8,1553.09,1553.09,200.0,1553.8,1553.8,1553.09,1553.09,200.0
2021-08-31 11:00:00,1553.07,1553.92,1552.06,1552.06,400.0,1553.07,1553.92,1552.06,1552.06,400.0
2021-08-31 11:05:00,1556.0,1557.75,1555.74,1556.25,600.0,1556.0,1557.75,1555.74,1556.25,600.0
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 11:15:00,1559.3,1559.3,1559.3,1559.3,0.0,1559.3,1559.3,1559.3,1559.3,0.0
2021-08-31 11:20:00,1557.24,1557.73,1555.15,1555.15,1235.0,1557.24,1557.73,1555.15,1555.15,1235.0
2021-08-31 11:25:00,1554.21,1556.21,1554.2,1556.2,300.0,1554.21,1556.21,1554.2,1556.2,300.0
2021-08-31 11:30:00,1556.64,1556.64,1555.43,1555.43,200.0,1556.64,1556.64,1555.43,1555.43,200.0
2021-08-31 11:35:00,1555.71,1558.66,1553.49,1553.5,2855.0,1555.71,1558.66,1553.49,1553.5,2855.0
2021-08-31 11:40:00,1555.61,1555.61,1553.58,1553.58,500.0,1555.61,1555.61,1553.58,1553.58,500.0
2021-08-31 11:45:00,1553.91,1553.91,1552.81,1552.81,300.0,1553.91,1553.91,1552.81,1552.81,300.0
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 11:55:00,1550.58,1550.58,1550.58,1550.58,0.0,1550.58,1550.58,1550.58,1550.58,0.0
2021-08-31 12:00:00,1553.5,1553.5,1551.18,1552.1,1693.0,1553.5,1553.5,1551.18,1552.1,1693.0
2021-08-31 12:05:00,1551.32,1552.16,1549.14,1549.14,700.0,1551.32,1552.16,1549.14,1549.14,700.0
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 12:15:00,1550.51,1550.51,1550.51,1550.51,0.0,1550.51,1550.51,1550.51,1550.51,0.0
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 12:25:00,1549.56,1549.56,1549.56,1549.56,0.0,1549.56,1549.56,1549.56,1549.56,0.0
2021-08-31 12:30:00,1549.11,1549.79,1546.91,1549.79,600.0,1549.11,1549.79,1546.91,1549.79,600.0
2021-08-31 12:35:00,1549.11,1549.11,1549.11,1549.11,100.0,1549.11,1549.11,1549.11,1549.11,100.0
2021-08-31 12:40:00,1549.11,1549.11,1549.11,1549.11,0.0,1549.11,1549.11,1549.11,1549.11,0.0
2021-08-31 12:45:00,1551.73,1553.15,1551.73,1552.22,400.0,1551.73,1553.15,1551.73,1552.22,400.0
2021-08-31 12:50:00,1552.28,1552.28,1550.41,1550.41,300.0,1552.28,1552.28,1550.41,1550.41,300.0
2021-08-31 12:55:00,1550.31,1550.31,1544.72,1544.73,401.0,1550.31,1550.31,1544.72,1544.73,401.0
2021-08-31 13:00:00,1550.24,1550.24,1550.24,1550.24,100.0,1550.24,1550.24,1550.24,1550.24,100.0
2021-08-31 13:05:00,1551.22,1551.22,1547.07,1547.11,600.0,1551.22,1551.22,1547.07,1547.11,600.0
2021-08-31 13:10:00,1547.02,1547.02,1547.02,1547.02,200.0,1547.02,1547.02,1547.02,1547.02,200.0
2021-08-31 13:15:00,1547.03,1547.03,1541.86,1543.57,800.0,1547.03,1547.03,1541.86,1543.57,800.0
2021-08-31 13:20:00,1543.85,1543.85,1542.11,1542.84,400.0,1543.85,1543.85,1542.11,1542.84,400.0
2021-08-31 13:25:00,1544.67,1544.67,1543.07,1544.54,300.0,1544.67,1544.67,1543.07,1544.54,300.0
2021-08-31 13:30:00,1544.93,1544.93,1543.78,1543.78,200.0,1544.93,1544.93,1543.78,1543.78,200.0
2021-08-31 13:35:00,1544.14,1545.07,1544.14,1545.07,340.0,1544.14,1545.07,1544.14,1545.07,340.0
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 13:45:00,1543.72,1543.72,1543.72,1543.72,0.0,1543.72,1543.72,1543.72,1543.72,0.0
2021-08-31 13:50:00,1543.72,1543.72,1543.72,1543.72,0.0,1543.72,1543.72,1543.72,1543.72,0.0
2021-08-31 13:55:00,1545.98,1545.98,1544.26,1544.27,900.0,1545.98,1545.98,1544.26,1544.27,900.0
2021-08-31 14:00:00,1546.05,1546.05,1545.48,1545.48,200.0,1546.05,1546.05,1545.48,1545.48,200.0
2021-08-31 14:05:00,1545.9,1545.9,1544.22,1544.22,500.0,1545.9,1545.9,1544.22,1544.22,500.0
2021-08-31 14:10:00,1546.35,1546.35,1542.3,1542.31,600.0,1546.35,1546.35,1542.3,1542.31,600.0
2021-08-31 14:15:00,1543.47,1543.47,1542.13,1542.13,200.0,1543.47,1543.47,1542.13,1542.13,200.0
2021-08-31 14:20:00,1542.03,1542.15,1540.41,1540.41,300.0,1542.03,1542.15,1540.41,1540.41,300.0
2021-08-31 14:25:00,1543.14,1543.14,1540.77,1540.78,200.0,1543.14,1543.14,1540.77,1540.78,200.0
2021-08-31 14:30:00,1545.1,1545.93,1545.1,1545.93,200.0,1545.1,1545.93,1545.1,1545.93,200.0
2021-08-31 14:35:00,1545.45,1545.45,1544.85,1544.85,1266.0,1545.45,1545.45,1544.85,1544.85,1266.0
2021-08-31 14:40:00,1543.91,1543.96,1543.91,1543.96,200.0,1543.91,1543.96,1543.91,1543.96,200.0
2021-08-31 14:45:00,1543.74,1544.31,1542.3,1542.37,1000.0,1543.74,1544.31,1542.3,1542.37,1000.0
2021-08-31 14:50:00,1542.36,1542.75,1542.36,1542.75,300.0,1542.36,1542.75,1542.36,1542.75,300.0
2021-08-31 14:55:00,1542.52,1545.81,1541.76,1545.81,1000.0,1542.52,1545.81,1541.76,1545.81,1000.0
2021-08-31 15:00:00,1544.72,1544.72,1544.71,1544.72,100.0,1544.72,1544.72,1544.71,1544.72,100.0
2021-08-31 15:05:00,1544.34,1544.34,1543.32,1543.33,618.0,1544.34,1544.34,1543.32,1543.33,618.0
2021-08-31 15:10:00,1542.43,1543.38,1541.91,1541.91,376.0,1542.43,1543.38,1541.91,1541.91,376.0
2021-08-31 15:15:00,1542.39,1542.51,1542.39,1542.51,200.0,1542.39,1542.51,1542.39,1542.51,200.0
2021-08-31 15:20:00,1542.65,1543.67,1542.65,1543.66,301.0,1542.65,1543.67,1542.65,1543.66,301.0
2021-08-31 15:25:00,1542.72,1542.76,1542.01,1542.76,1480.0,1542.72,1542.76,1542.01,1542.76,1480.0
2021-08-31 15:30:00,1541.93,1543.79,1540.93,1543.79,1632.0,1541.93,1543.79,1540.93,1543.79,1632.0
2021-08-31 15:35:00,1544.24,1547.31,1544.24,1547.31,1400.0,1544.24,1547.31,1544.24,1547.31,1400.0
2021-08-31 15:40:00,1548.36,1548.36,1545.48,1546.02,1540.0,1548.36,1548.36,1545.48,1546.02,1540.0
2021-08-31 15:45:00,1547.13,1550.63,1546.95,1549.53,3706.0,1547.13,1550.63,1546.95,1549.53,3706.0
2021-08-31 15:50:00,1548.22,1550.47,1547.64,1548.8,2554.0,1548.22,1550.47,1547.64,1548.8,2554.0
2021-08-31 15:55:00,1548.59,1551.43,1546.64,1549.29,10972.0,1548.59,1551.43,1546.64,1549.29,10972.0
2021-09-01 09:30:00,1553.09,1553.09,1543.61,1544.46,1213.0,1553.09,1553.09,1543.61,1544.46,1213.0
2021-09-01 09:35:00,1543.91,1549.41,1542.26,1542.27,645.0,1543.91,1549.41,1542.26,1542.27,645.0
2021-09-01 09:40:00,1548.33,1548.33,1542.75,1546.4,946.0,1548.33,1548.33,1542.75,1546.4,946.0
2021-09-01 09:45:00,1546.0,1547.0,1546.0,1547.0,1900.0,1546.0,1547.0,1546.0,1547.0,1900.0
2021-09-01 09:50:00,1547.55,1547.55,1544.8,1544.8,400.0,1547.55,1547.55,1544.8,1544.8,400.0
2021-09-01 09:55:00,1543.78,1543.78,1539.12,1539.12,401.0,1543.78,1543.78,1539.12,1539.12,401.0
2021-09-01 10:00:00,1539.0,1539.88,1535.79,1539.88,503.0,1539.0,1539.88,1535.79,1539.88,503.0
2021-09-01 10:05:00,1539.81,1541.54,1539.81,1540.76,600.0,1539.81,1541.54,1539.81,1540.76,600.0
2021-09-01 10:10:00,1542.64,1542.98,1542.57,1542.57,606.0,1542.64,1542.98,1542.57,1542.57,606.0
2021-09-01 10:15:00,1542.15,1542.16,1538.02,1538.95,1404.0,1542.15,1542.16,1538.02,1538.95,1404.0
2021-09-01 10:20:00,1538.41,1538.41,1538.41,1538.41,100.0,1538.41,1538.41,1538.41,1538.41,100.0
2021-09-01 10:25:00,1538.0,1538.0,1538.0,1538.0,160.0,1538.0,1538.0,1538.0,1538.0,160.0
2021-09-01 10:30:00,1536.35,1536.35,1536.35,1536.35,100.0,1536.35,1536.35,1536.35,1536.35,100.0
2021-09-01 10:35:00,1537.62,1539.58,1536.32,1539.58,514.0,1537.62,1539.58,1536.32,1539.58,514.0
2021-09-01 10:40:00,1539.16,1539.69,1538.92,1538.92,500.0,1539.16,1539.69,1538.92,1538.92,500.0
2021-09-01 10:45:00,1539.34,1539.34,1538.53,1538.54,300.0,1539.34,1539.34,1538.53,1538.54,300.0
2021-09-01 10:50:00,1538.54,1538.54,1538.54,1538.54,0.0,1538.54,1538.54,1538.54,1538.54,0.0
2021-09-01 10:55:00,1538.0,1538.0,1538.0,1538.0,100.0,1538.0,1538.0,1538.0,1538.0,100.0
2021-09-01 11:00:00,1538.0,1538.31,1537.25,1537.26,701.0,1538.0,1538.31,1537.25,1537.26,701.0
2021-09-01 11:05:00,1539.04,1539.9,1539.04,1539.9,419.0,1539.04,1539.9,1539.04,1539.9,419.0
2021-09-01 11:10:00,1538.71,1538.71,1533.34,1533.34,857.0,1538.71,1538.71,1533.34,1533.34,857.0
2021-09-01 11:15:00,1534.29,1535.35,1534.29,1535.0,400.0,1534.29,1535.35,1534.29,1535.0,400.0
2021-09-01 11:20:00,1532.63,1532.64,1532.62,1532.62,200.0,1532.63,1532.64,1532.62,1532.62,200.0
2021-09-01 11:25:00,1534.95,1534.95,1533.07,1533.07,200.0,1534.95,1534.95,1533.07,1533.07,200.0
2021-09-01 11:30:00,1533.38,1533.95,1533.08,1533.44,600.0,1533.38,1533.95,1533.08,1533.44,600.0
2021-09-01 11:35:00,1534.47,1534.47,1532.61,1533.93,400.0,1534.47,1534.47,1532.61,1533.93,400.0
2021-09-01 11:40:00,1533.46,1534.27,1533.46,1533.46,300.0,1533.46,1534.27,1533.46,1533.46,300.0
2021-09-01 11:45:00,1533.11,1533.45,1531.92,1531.92,900.0,1533.11,1533.45,1531.92,1531.92,900.0
2021-09-01 11:50:00,1531.02,1531.02,1531.02,1531.02,100.0,1531.02,1531.02,1531.02,1531.02,100.0
2021-09-01 11:55:00,1531.04,1531.04,1530.92,1530.92,200.0,1531.04,1531.04,1530.92,1530.92,200.0
2021-09-01 12:00:00,1530.02,1532.43,1530.02,1532.43,200.0,1530.02,1532.43,1530.02,1532.43,200.0
2021-09-01 12:05:00,1531.73,1533.55,1531.41,1533.55,700.0,1531.73,1533.55,1531.41,1533.55,700.0
2021-09-01 12:10:00,1534.13,1534.3,1532.33,1532.33,500.0,1534.13,1534.3,1532.33,1532.33,500.0
2021-09-01 12:15:00,1534.68,1534.68,1533.82,1533.82,200.0,1534.68,1534.68,1533.82,1533.82,200.0
2021-09-01 12:20:00,1534.78,1534.78,1534.78,1534.78,100.0,1534.78,1534.78,1534.78,1534.78,100.0
2021-09-01 12:25:00,1533.6,1533.6,1532.94,1533.34,600.0,1533.6,1533.6,1532.94,1533.34,600.0
2021-09-01 12:30:00,1534.67,1536.5,1533.67,1536.5,501.0,1534.67,1536.5,1533.67,1536.5,501.0
2021-09-01 12:35:00,1535.15,1536.07,1535.15,1535.16,1053.0,1535.15,1536.07,1535.15,1535.16,1053.0
2021-09-01 12:40:00,1535.16,1535.16,1535.16,1535.16,0.0,1535.16,1535.16,1535.16,1535.16,0.0
2021-09-01 12:45:00,1536.01,1536.99,1535.34,1536.99,989.0,1536.01,1536.99,1535.34,1536.99,989.0
2021-09-01 12:50:00,1537.23,1538.72,1537.22,1537.59,500.0,1537.23,1538.72,1537.22,1537.59,500.0
2021-09-01 12:55:00,1537.57,1539.2,1537.56,1539.2,793.0,1537.57,1539.2,1537.56,1539.2,793.0
2021-09-01 13:00:00,1539.1,1542.17,1538.88,1541.59,1249.0,1539.1,1542.17,1538.88,1541.59,1249.0
2021-09-01 13:05:00,1541.59,1541.8,1541.57,1541.8,400.0,1541.59,1541.8,1541.57,1541.8,400.0
2021-09-01 13:10:00,1541.81,1541.81,1540.37,1541.28,700.0,1541.81,1541.81,1540.37,1541.28,700.0
2021-09-01 13:15:00,1539.75,1540.97,1539.56,1539.93,645.0,1539.75,1540.97,1539.56,1539.93,645.0
2021-09-01 13:20:00,1539.89,1540.73,1539.84,1540.73,300.0,1539.89,1540.73,1539.84,1540.73,300.0
2021-09-01 13:25:00,1540.73,1540.73,1540.72,1540.73,528.0,1540.73,1540.73,1540.72,1540.73,528.0
2021-09-01 13:30:00,1540.73,1542.5,1540.72,1542.5,500.0,1540.73,1542.5,1540.72,1542.5,500.0
2021-09-01 13:35:00,1542.56,1544.0,1542.56,1544.0,580.0,1542.56,1544.0,1542.56,1544.0,580.0
2021-09-01 13:40:00,1544.76,1544.76,1544.73,1544.74,400.0,1544.76,1544.76,1544.73,1544.74,400.0
2021-09-01 13:45:00,1544.89,1544.89,1544.59,1544.6,200.0,1544.89,1544.89,1544.59,1544.6,200.0
2021-09-01 13:50:00,1545.0,1548.03,1544.89,1548.03,619.0,1545.0,1548.03,1544.89,1548.03,619.0
2021-09-01 13:55:00,1548.32,1548.32,1546.72,1547.22,500.0,1548.32,1548.32,1546.72,1547.22,500.0
2021-09-01 14:00:00,1547.22,1549.33,1547.21,1549.33,903.0,1547.22,1549.33,1547.21,1549.33,903.0
2021-09-01 14:05:00,1551.48,1551.48,1549.3,1549.33,962.0,1551.48,1551.48,1549.3,1549.33,962.0
2021-09-01 14:10:00,1549.12,1549.72,1548.93,1549.72,400.0,1549.12,1549.72,1548.93,1549.72,400.0
2021-09-01 14:15:00,1550.5,1551.77,1549.65,1551.77,547.0,1550.5,1551.77,1549.65,1551.77,547.0
2021-09-01 14:20:00,1550.66,1550.67,1550.66,1550.66,543.0,1550.66,1550.67,1550.66,1550.66,543.0
2021-09-01 14:25:00,1549.88,1550.66,1549.88,1550.65,200.0,1549.88,1550.66,1549.88,1550.65,200.0
2021-09-01 14:30:00,1549.37,1550.28,1548.42,1550.28,1282.0,1549.37,1550.28,1548.42,1550.28,1282.0
2021-09-01 14:35:00,1549.38,1550.01,1549.02,1549.02,862.0,1549.38,1550.01,1549.02,1549.02,862.0
2021-09-01 14:40:00,1548.79,1548.92,1547.98,1548.4,904.0,1548.79,1548.92,1547.98,1548.4,904.0
2021-09-01 14:45:00,1548.4,1548.4,1548.4,1548.4,200.0,1548.4,1548.4,1548.4,1548.4,200.0
2021-09-01 14:50:00,1548.4,1548.41,1548.4,1548.4,100.0,1548.4,1548.41,1548.4,1548.4,100.0
2021-09-01 14:55:00,1548.37,1548.37,1548.25,1548.25,200.0,1548.37,1548.37,1548.25,1548.25,200.0
2021-09-01 15:00:00,1547.06,1547.34,1546.33,1547.29,1534.0,1547.06,1547.34,1546.33,1547.29,1534.0
2021-09-01 15:05:00,1547.57,1547.57,1547.56,1547.57,200.0,1547.57,1547.57,1547.56,1547.57,200.0
2021-09-01 15:10:00,1547.57,1552.53,1546.89,1552.53,654.0,1547.57,1552.53,1546.89,1552.53,654.0
2021-09-01 15:15:00,1548.94,1549.9,1547.3,1547.35,600.0,1548.94,1549.9,1547.3,1547.35,600.0
2021-09-01 15:20:00,1548.06,1553.58,1548.06,1548.71,355.0,1548.06,1553.58,1548.06,1548.71,355.0
2021-09-01 15:25:00,1550.88,1550.88,1549.91,1550.14,500.0,1550.88,1550.88,1549.91,1550.14,500.0
2021-09-01 15:30:00,1550.3,1550.3,1544.7,1545.86,1599.0,1550.3,1550.3,1544.7,1545.86,1599.0
2021-09-01 15:35:00,1545.84,1545.84,1543.0,1544.28,400.0,1545.84,1545.84,1543.0,1544.28,400.0
2021-09-01 15:40:00,1542.6,1542.96,1539.86,1542.96,2100.0,1542.6,1542.96,1539.86,1542.96,2100.0
2021-09-01 15:45:00,1542.93,1542.93,1540.76,1540.76,300.0,1542.93,1542.93,1540.76,1540.76,300.0
2021-09-01 15:50:00,1539.14,1541.64,1538.07,1539.51,2527.0,1539.14,1541.64,1538.07,1539.51,2527.0
2021-09-01 15:55:00,1539.56,1540.11,1537.38,1537.38,6178.0,1539.56,1540.11,1537.38,1537.38,6178.0
2021-09-02 09:30:00,1538.56,1538.56,1538.56,1538.56,897.0,1538.56,1538.56,1538.56,1538.56,897.0
2021-09-02 09:35:00,1545.6,1545.6,1541.8,1541.91,700.0,1545.6,1545.6,1541.8,1541.91,700.0
2021-09-02 09:40:00,1535.75,1536.02,1535.03,1535.03,500.0,1535.75,1536.02,1535.03,1535.03,500.0
2021-09-02 09:45:00,1539.19,1540.22,1534.32,1534.32,1229.0,1539.19,1540.22,1534.32,1534.32,1229.0
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 09:55:00,1531.36,1531.36,1531.36,1531.36,0.0,1531.36,1531.36,1531.36,1531.36,0.0
2021-09-02 10:00:00,1532.85,1532.85,1530.2,1530.2,600.0,1532.85,1532.85,1530.2,1530.2,600.0
2021-09-02 10:05:00,1525.73,1525.73,1521.5,1524.15,300.0,1525.73,1525.73,1521.5,1524.15,300.0
2021-09-02 10:10:00,1522.05,1526.86,1521.9,1526.86,424.0,1522.05,1526.86,1521.9,1526.86,424.0
2021-09-02 10:15:00,1529.98,1529.98,1529.98,1529.98,100.0,1529.98,1529.98,1529.98,1529.98,100.0
2021-09-02 10:20:00,1529.98,1529.98,1529.98,1529.98,0.0,1529.98,1529.98,1529.98,1529.98,0.0
2021-09-02 10:25:00,1527.09,1528.77,1525.85,1528.77,1022.0,1527.09,1528.77,1525.85,1528.77,1022.0
2021-09-02 10:30:00,1529.25,1529.25,1527.85,1527.85,200.0,1529.25,1529.25,1527.85,1527.85,200.0
2021-09-02 10:35:00,1525.67,1525.67,1525.51,1525.51,300.0,1525.67,1525.67,1525.51,1525.51,300.0
2021-09-02 10:40:00,1526.92,1527.03,1526.92,1527.03,200.0,1526.92,1527.03,1526.92,1527.03,200.0
2021-09-02 10:45:00,1525.0,1525.0,1525.0,1525.0,100.0,1525.0,1525.0,1525.0,1525.0,100.0
2021-09-02 10:50:00,1526.64,1526.64,1526.64,1526.64,188.0,1526.64,1526.64,1526.64,1526.64,188.0
2021-09-02 10:55:00,1526.17,1526.17,1525.36,1525.36,300.0,1526.17,1526.17,1525.36,1525.36,300.0
2021-09-02 11:00:00,1526.5,1526.64,1523.14,1523.14,2200.0,1526.5,1526.64,1523.14,1523.14,2200.0
2021-09-02 11:05:00,1519.95,1522.88,1519.95,1522.88,900.0,1519.95,1522.88,1519.95,1522.88,900.0
2021-09-02 11:10:00,1522.29,1522.4,1521.82,1521.83,423.0,1522.29,1522.4,1521.82,1521.83,423.0
2021-09-02 11:15:00,1522.03,1522.03,1522.03,1522.03,140.0,1522.03,1522.03,1522.03,1522.03,140.0
2021-09-02 11:20:00,1521.3,1521.3,1520.02,1520.85,500.0,1521.3,1521.3,1520.02,1520.85,500.0
2021-09-02 11:25:00,1519.25,1520.83,1517.8,1518.0,1907.0,1519.25,1520.83,1517.8,1518.0,1907.0
2021-09-02 11:30:00,1518.24,1518.24,1518.24,1518.24,118.0,1518.24,1518.24,1518.24,1518.24,118.0
2021-09-02 11:35:00,1518.24,1518.35,1517.34,1517.34,1153.0,1518.24,1518.35,1517.34,1517.34,1153.0
2021-09-02 11:40:00,1517.33,1517.33,1516.92,1517.0,413.0,1517.33,1517.33,1516.92,1517.0,413.0
2021-09-02 11:45:00,1518.8,1518.8,1517.25,1517.25,408.0,1518.8,1518.8,1517.25,1517.25,408.0
2021-09-02 11:50:00,1517.26,1517.78,1516.91,1517.78,445.0,1517.26,1517.78,1516.91,1517.78,445.0
2021-09-02 11:55:00,1520.0,1520.0,1518.1,1518.11,421.0,1520.0,1520.0,1518.1,1518.11,421.0
2021-09-02 12:00:00,1518.11,1518.11,1518.11,1518.11,0.0,1518.11,1518.11,1518.11,1518.11,0.0
2021-09-02 12:05:00,1516.86,1517.13,1514.03,1514.03,1060.0,1516.86,1517.13,1514.03,1514.03,1060.0
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 12:15:00,1513.46,1513.46,1513.46,1513.46,0.0,1513.46,1513.46,1513.46,1513.46,0.0
2021-09-02 12:20:00,1514.77,1514.87,1514.77,1514.87,200.0,1514.77,1514.87,1514.77,1514.87,200.0
2021-09-02 12:25:00,1514.85,1514.85,1514.84,1514.85,200.0,1514.85,1514.85,1514.84,1514.85,200.0
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 12:35:00,1514.85,1514.85,1514.85,1514.85,0.0,1514.85,1514.85,1514.85,1514.85,0.0
2021-09-02 12:40:00,1514.85,1514.85,1514.85,1514.85,0.0,1514.85,1514.85,1514.85,1514.85,0.0
2021-09-02 12:45:00,1517.07,1518.37,1516.08,1518.08,880.0,1517.07,1518.37,1516.08,1518.08,880.0
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 12:55:00,1519.94,1519.94,1519.94,1519.94,0.0,1519.94,1519.94,1519.94,1519.94,0.0
2021-09-02 13:00:00,1519.98,1520.02,1519.98,1520.02,200.0,1519.98,1520.02,1519.98,1520.02,200.0
2021-09-02 13:05:00,1521.21,1521.21,1521.21,1521.21,100.0,1521.21,1521.21,1521.21,1521.21,100.0
2021-09-02 13:10:00,1521.12,1521.12,1516.47,1516.47,1388.0,1521.12,1521.12,1516.47,1516.47,1388.0
2021-09-02 13:15:00,1512.62,1514.73,1512.62,1514.73,744.0,1512.62,1514.73,1512.62,1514.73,744.0
2021-09-02 13:20:00,1511.77,1513.26,1511.57,1512.24,845.0,1511.77,1513.26,1511.57,1512.24,845.0
2021-09-02 13:25:00,1512.62,1513.36,1511.53,1512.09,968.0,1512.62,1513.36,1511.53,1512.09,968.0
2021-09-02 13:30:00,1511.65,1511.76,1503.3,1511.76,4294.0,1511.65,1511.76,1503.3,1511.76,4294.0
2021-09-02 13:35:00,1511.66,1511.66,1511.66,1511.66,100.0,1511.66,1511.66,1511.66,1511.66,100.0
2021-09-02 13:40:00,1511.66,1511.66,1511.66,1511.66,0.0,1511.66,1511.66,1511.66,1511.66,0.0
2021-09-02 13:45:00,1512.75,1512.9,1510.37,1510.38,800.0,1512.75,1512.9,1510.37,1510.38,800.0
2021-09-02 13:50:00,1512.06,1513.33,1510.44,1513.33,728.0,1512.06,1513.33,1510.44,1513.33,728.0
2021-09-02 13:55:00,1510.54,1510.54,1510.53,1510.54,100.0,1510.54,1510.54,1510.53,1510.54,100.0
2021-09-02 14:00:00,1510.54,1510.54,1510.54,1510.54,0.0,1510.54,1510.54,1510.54,1510.54,0.0
2021-09-02 14:05:00,1514.51,1516.67,1513.5,1513.5,1000.0,1514.51,1516.67,1513.5,1513.5,1000.0
2021-09-02 14:10:00,1517.86,1520.31,1517.35,1520.31,400.0,1517.86,1520.31,1517.35,1520.31,400.0
2021-09-02 14:15:00,1518.5,1519.82,1518.49,1519.82,200.0,1518.5,1519.82,1518.49,1519.82,200.0
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 14:25:00,1516.27,1516.27,1516.27,1516.27,0.0,1516.27,1516.27,1516.27,1516.27,0.0
2021-09-02 14:30:00,1518.51,1518.56,1516.44,1516.68,1200.0,1518.51,1518.56,1516.44,1516.68,1200.0
2021-09-02 14:35:00,1516.75,1516.75,1516.48,1516.48,200.0,1516.75,1516.75,1516.48,1516.48,200.0
2021-09-02 14:40:00,1517.56,1517.56,1516.72,1516.72,200.0,1517.56,1517.56,1516.72,1516.72,200.0
2021-09-02 14:45:00,1518.57,1518.57,1517.19,1517.19,383.0,1518.57,1518.57,1517.19,1517.19,383.0
2021-09-02 14:50:00,1518.8,1518.8,1518.79,1518.8,100.0,1518.8,1518.8,1518.79,1518.8,100.0
2021-09-02 14:55:00,1519.43,1519.82,1515.89,1515.89,2032.0,1519.43,1519.82,1515.89,1515.89,2032.0
2021-09-02 15:00:00,1517.94,1518.45,1507.43,1512.37,4828.0,1517.94,1518.45,1507.43,1512.37,4828.0
2021-09-02 15:05:00,1510.59,1510.6,1510.59,1510.59,100.0,1510.59,1510.6,1510.59,1510.59,100.0
2021-09-02 15:10:00,1510.0,1511.56,1506.25,1509.36,1760.0,1510.0,1511.56,1506.25,1509.36,1760.0
2021-09-02 15:15:00,1512.13,1512.13,1511.15,1511.15,516.0,1512.13,1512.13,1511.15,1511.15,516.0
2021-09-02 15:20:00,1511.15,1513.93,1511.15,1513.93,586.0,1511.15,1513.93,1511.15,1513.93,586.0
2021-09-02 15:25:00,1514.0,1517.22,1514.0,1514.68,650.0,1514.0,1517.22,1514.0,1514.68,650.0
2021-09-02 15:30:00,1514.6,1518.76,1514.28,1517.44,900.0,1514.6,1518.76,1514.28,1517.44,900.0
2021-09-02 15:35:00,1517.6,1520.55,1517.59,1520.45,600.0,1517.6,1520.55,1517.59,1520.45,600.0
2021-09-02 15:40:00,1519.99,1521.62,1517.6,1519.3,2200.0,1519.99,1521.62,1517.6,1519.3,2200.0
2021-09-02 15:45:00,1518.12,1518.25,1515.87,1517.74,1274.0,1518.12,1518.25,1515.87,1517.74,1274.0
2021-09-02 15:50:00,1517.32,1520.49,1516.12,1520.49,2434.0,1517.32,1520.49,1516.12,1520.49,2434.0
2021-09-02 15:55:00,1520.49,1521.02,1515.97,1520.0,11725.0,1520.49,1521.02,1515.97,1520.0,11725.0
2021-09-03 09:30:00,1516.38,1516.38,1509.57,1511.8,2362.0,1516.38,1516.38,1509.57,1511.8,2362.0
2021-09-03 09:35:00,1510.6,1514.96,1510.6,1514.24,600.0,1510.6,1514.96,1510.6,1514.24,600.0
2021-09-03 09:40:00,1510.86,1513.88,1510.33,1513.88,500.0,1510.86,1513.88,1510.33,1513.88,500.0
2021-09-03 09:45:00,1512.03,1512.87,1508.86,1511.84,1600.0,1512.03,1512.87,1508.86,1511.84,1600.0
2021-09-03 09:50:00,1511.99,1522.45,1511.98,1519.47,1953.0,1511.99,1522.45,1511.98,1519.47,1953.0
2021-09-03 09:55:00,1516.0,1516.0,1514.64,1515.0,500.0,1516.0,1516.0,1514.64,1515.0,500.0
2021-09-03 10:00:00,1513.8,1517.0,1513.79,1517.0,1300.0,1513.8,1517.0,1513.79,1517.0,1300.0
2021-09-03 10:05:00,1518.32,1518.32,1518.17,1518.17,200.0,1518.32,1518.32,1518.17,1518.17,200.0
2021-09-03 10:10:00,1518.0,1518.0,1517.88,1518.0,559.0,1518.0,1518.0,1517.88,1518.0,559.0
2021-09-03 10:15:00,1517.0,1517.0,1516.87,1516.88,500.0,1517.0,1517.0,1516.87,1516.88,500.0
2021-09-03 10:20:00,1515.62,1517.0,1515.0,1515.0,300.0,1515.62,1517.0,1515.0,1515.0,300.0
2021-09-03 10:25:00,1517.0,1518.0,1516.97,1517.81,700.0,1517.0,1518.0,1516.97,1517.81,700.0
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 10:35:00,1517.81,1517.81,1517.81,1517.81,0.0,1517.81,1517.81,1517.81,1517.81,0.0
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 10:45:00,1518.04,1518.04,1518.04,1518.04,0.0,1518.04,1518.04,1518.04,1518.04,0.0
2021-09-03 10:50:00,1525.02,1525.03,1525.0,1525.0,600.0,1525.02,1525.03,1525.0,1525.0,600.0
2021-09-03 10:55:00,1525.13,1527.27,1524.23,1527.27,600.0,1525.13,1527.27,1524.23,1527.27,600.0
2021-09-03 11:00:00,1527.61,1529.52,1527.61,1529.52,300.0,1527.61,1529.52,1527.61,1529.52,300.0
2021-09-03 11:05:00,1529.21,1529.21,1529.21,1529.21,100.0,1529.21,1529.21,1529.21,1529.21,100.0
2021-09-03 11:10:00,1530.63,1530.63,1529.43,1529.43,200.0,1530.63,1530.63,1529.43,1529.43,200.0
2021-09-03 11:15:00,1531.5,1531.5,1531.5,1531.5,100.0,1531.5,1531.5,1531.5,1531.5,100.0
2021-09-03 11:20:00,1531.64,1532.72,1530.0,1530.41,2044.0,1531.64,1532.72,1530.0,1530.41,2044.0
2021-09-03 11:25:00,1530.95,1531.47,1530.95,1531.47,201.0,1530.95,1531.47,1530.95,1531.47,201.0
2021-09-03 11:30:00,1530.01,1531.92,1530.01,1531.92,200.0,1530.01,1531.92,1530.01,1531.92,200.0
2021-09-03 11:35:00,1530.89,1531.04,1530.89,1531.04,227.0,1530.89,1531.04,1530.89,1531.04,227.0
2021-09-03 11:40:00,1531.02,1531.02,1531.01,1531.02,100.0,1531.02,1531.02,1531.01,1531.02,100.0
2021-09-03 11:45:00,1531.37,1532.67,1531.24,1532.67,855.0,1531.37,1532.67,1531.24,1532.67,855.0
2021-09-03 11:50:00,1531.35,1531.35,1530.21,1530.21,200.0,1531.35,1531.35,1530.21,1530.21,200.0
2021-09-03 11:55:00,1532.87,1532.87,1532.86,1532.87,100.0,1532.87,1532.87,1532.86,1532.87,100.0
2021-09-03 12:00:00,1532.87,1532.87,1532.87,1532.87,0.0,1532.87,1532.87,1532.87,1532.87,0.0
2021-09-03 12:05:00,1535.78,1535.78,1534.11,1534.11,200.0,1535.78,1535.78,1534.11,1534.11,200.0
2021-09-03 12:10:00,1535.96,1535.96,1535.96,1535.96,100.0,1535.96,1535.96,1535.96,1535.96,100.0
2021-09-03 12:15:00,1535.03,1535.03,1534.43,1534.44,600.0,1535.03,1535.03,1534.43,1534.44,600.0
2021-09-03 12:20:00,1534.44,1534.44,1534.44,1534.44,0.0,1534.44,1534.44,1534.44,1534.44,0.0
2021-09-03 12:25:00,1533.96,1534.41,1532.81,1534.41,1508.0,1533.96,1534.41,1532.81,1534.41,1508.0
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 12:35:00,1532.8,1532.8,1532.8,1532.8,0.0,1532.8,1532.8,1532.8,1532.8,0.0
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 12:45:00,1531.46,1531.46,1531.46,1531.46,0.0,1531.46,1531.46,1531.46,1531.46,0.0
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 12:55:00,1532.0,1532.0,1532.0,1532.0,0.0,1532.0,1532.0,1532.0,1532.0,0.0
2021-09-03 13:00:00,1535.47,1535.61,1535.47,1535.47,335.0,1535.47,1535.61,1535.47,1535.47,335.0
2021-09-03 13:05:00,1534.26,1534.27,1532.0,1532.0,300.0,1534.26,1534.27,1532.0,1532.0,300.0
2021-09-03 13:10:00,1533.68,1536.0,1533.67,1535.91,400.0,1533.68,1536.0,1533.67,1535.91,400.0
2021-09-03 13:15:00,1534.82,1536.5,1534.82,1536.5,300.0,1534.82,1536.5,1534.82,1536.5,300.0
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 13:25:00,1536.77,1536.77,1536.77,1536.77,0.0,1536.77,1536.77,1536.77,1536.77,0.0
2021-09-03 13:30:00,1536.25,1536.4,1534.61,1534.61,600.0,1536.25,1536.4,1534.61,1534.61,600.0
2021-09-03 13:35:00,1534.6,1534.94,1534.09,1534.94,600.0,1534.6,1534.94,1534.09,1534.94,600.0
2021-09-03 13:40:00,1536.19,1536.19,1536.19,1536.19,100.0,1536.19,1536.19,1536.19,1536.19,100.0
2021-09-03 13:45:00,1533.17,1535.82,1533.16,1534.11,506.0,1533.17,1535.82,1533.16,1534.11,506.0
2021-09-03 13:50:00,1532.42,1533.67,1532.42,1533.67,500.0,1532.42,1533.67,1532.42,1533.67,500.0
2021-09-03 13:55:00,1535.58,1536.39,1535.58,1536.39,200.0,1535.58,1536.39,1535.58,1536.39,200.0
2021-09-03 14:00:00,1536.39,1536.39,1536.39,1536.39,0.0,1536.39,1536.39,1536.39,1536.39,0.0
2021-09-03 14:05:00,1537.37,1538.42,1537.37,1538.42,200.0,1537.37,1538.42,1537.37,1538.42,200.0
2021-09-03 14:10:00,1536.78,1536.78,1535.45,1535.45,621.0,1536.78,1536.78,1535.45,1535.45,621.0
2021-09-03 14:15:00,1535.46,1535.46,1535.19,1535.19,500.0,1535.46,1535.46,1535.19,1535.19,500.0
2021-09-03 14:20:00,1534.9,1536.42,1534.12,1536.42,845.0,1534.9,1536.42,1534.12,1536.42,845.0
2021-09-03 14:25:00,1539.0,1539.0,1539.0,1539.0,100.0,1539.0,1539.0,1539.0,1539.0,100.0
2021-09-03 14:30:00,1539.0,1539.0,1539.0,1539.0,0.0,1539.0,1539.0,1539.0,1539.0,0.0
2021-09-03 14:35:00,1538.39,1538.39,1538.31,1538.31,200.0,1538.39,1538.39,1538.31,1538.31,200.0
2021-09-03 14:40:00,1536.24,1536.53,1536.24,1536.53,200.0,1536.24,1536.53,1536.24,1536.53,200.0
2021-09-03 14:45:00,1536.64,1536.72,1536.64,1536.72,524.0,1536.64,1536.72,1536.64,1536.72,524.0
2021-09-03 14:50:00,1535.28,1535.28,1535.28,1535.28,200.0,1535.28,1535.28,1535.28,1535.28,200.0
2021-09-03 14:55:00,1532.96,1532.96,1532.96,1532.96,100.0,1532.96,1532.96,1532.96,1532.96,100.0
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 15:05:00,1535.04,1535.04,1535.04,1535.04,0.0,1535.04,1535.04,1535.04,1535.04,0.0
2021-09-03 15:10:00,1538.71,1538.71,1537.48,1537.48,500.0,1538.71,1538.71,1537.48,1537.48,500.0
2021-09-03 15:15:00,1536.68,1536.68,1536.68,1536.68,100.0,1536.68,1536.68,1536.68,1536.68,100.0
2021-09-03 15:20:00,1537.34,1537.34,1536.53,1536.53,1062.0,1537.34,1537.34,1536.53,1536.53,1062.0
2021-09-03 15:25:00,1536.0,1538.05,1536.0,1538.04,2099.0,1536.0,1538.05,1536.0,1538.04,2099.0
2021-09-03 15:30:00,1538.78,1538.8,1536.54,1536.97,400.0,1538.78,1538.8,1536.54,1536.97,400.0
2021-09-03 15:35:00,1538.28,1538.28,1538.11,1538.11,200.0,1538.28,1538.28,1538.11,1538.11,200.0
2021-09-03 15:40:00,1537.83,1537.83,1533.36,1535.23,1103.0,1537.83,1537.83,1533.36,1535.23,1103.0
2021-09-03 15:45:00,1535.92,1537.35,1534.71,1534.71,601.0,1535.92,1537.35,1534.71,1534.71,601.0
2021-09-03 15:50:00,1535.89,1538.16,1535.7,1538.07,997.0,1535.89,1538.16,1535.7,1538.07,997.0
2021-09-03 15:55:00,1536.61,1540.34,1535.75,1539.0,6274.0,1536.61,1540.34,1535.75,1539.0,6274.0
2021-09-07 09:30:00,1529.99,1537.3,1529.99,1536.73,1986.0,1529.99,1537.3,1529.99,1536.73,1986.0
2021-09-07 09:35:00,1536.78,1536.85,1530.01,1536.85,608.0,1536.78,1536.85,1530.01,1536.85,608.0
2021-09-07 09:40:00,1536.11,1536.11,1529.14,1535.42,1759.0,1536.11,1536.11,1529.14,1535.42,1759.0
2021-09-07 09:45:00,1535.26,1536.72,1535.26,1536.72,300.0,1535.26,1536.72,1535.26,1536.72,300.0
2021-09-07 09:50:00,1533.78,1537.0,1533.78,1537.0,800.0,1533.78,1537.0,1533.78,1537.0,800.0
2021-09-07 09:55:00,1543.88,1543.88,1534.32,1540.06,300.0,1543.88,1543.88,1534.32,1540.06,300.0
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 10:05:00,1540.63,1540.63,1540.63,1540.63,0.0,1540.63,1540.63,1540.63,1540.63,0.0
2021-09-07 10:10:00,1540.91,1541.24,1537.56,1539.11,900.0,1540.91,1541.24,1537.56,1539.11,900.0
2021-09-07 10:15:00,1539.0,1542.08,1539.0,1542.08,500.0,1539.0,1542.08,1539.0,1542.08,500.0
2021-09-07 10:20:00,1542.0,1542.0,1542.0,1542.0,100.0,1542.0,1542.0,1542.0,1542.0,100.0
2021-09-07 10:25:00,1543.49,1543.49,1543.49,1543.49,100.0,1543.49,1543.49,1543.49,1543.49,100.0
2021-09-07 10:30:00,1541.62,1542.77,1540.09,1542.43,1778.0,1541.62,1542.77,1540.09,1542.43,1778.0
2021-09-07 10:35:00,1540.47,1543.25,1540.47,1543.25,715.0,1540.47,1543.25,1540.47,1543.25,715.0
2021-09-07 10:40:00,1543.25,1543.25,1541.0,1541.44,332.0,1543.25,1543.25,1541.0,1541.44,332.0
2021-09-07 10:45:00,1540.98,1543.66,1540.98,1543.66,500.0,1540.98,1543.66,1540.98,1543.66,500.0
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 10:55:00,1540.5,1540.5,1540.5,1540.5,0.0,1540.5,1540.5,1540.5,1540.5,0.0
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 11:05:00,1542.33,1542.33,1542.33,1542.33,0.0,1542.33,1542.33,1542.33,1542.33,0.0
2021-09-07 11:10:00,1542.33,1542.33,1542.33,1542.33,0.0,1542.33,1542.33,1542.33,1542.33,0.0
2021-09-07 11:15:00,1543.09,1543.09,1543.09,1543.09,100.0,1543.09,1543.09,1543.09,1543.09,100.0
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 11:25:00,1541.27,1541.27,1541.27,1541.27,0.0,1541.27,1541.27,1541.27,1541.27,0.0
2021-09-07 11:30:00,1541.27,1541.27,1541.27,1541.27,0.0,1541.27,1541.27,1541.27,1541.27,0.0
2021-09-07 11:35:00,1541.27,1541.27,1541.27,1541.27,0.0,1541.27,1541.27,1541.27,1541.27,0.0
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 11:45:00,1539.41,1539.41,1539.41,1539.41,0.0,1539.41,1539.41,1539.41,1539.41,0.0
2021-09-07 11:50:00,1539.2,1539.41,1539.2,1539.41,200.0,1539.2,1539.41,1539.2,1539.41,200.0
2021-09-07 11:55:00,1540.28,1540.28,1540.27,1540.28,100.0,1540.28,1540.28,1540.27,1540.28,100.0
2021-09-07 12:00:00,1540.61,1540.61,1540.61,1540.61,100.0,1540.61,1540.61,1540.61,1540.61,100.0
2021-09-07 12:05:00,1540.76,1542.54,1540.76,1542.54,200.0,1540.76,1542.54,1540.76,1542.54,200.0
2021-09-07 12:10:00,1541.22,1541.22,1540.94,1541.22,300.0,1541.22,1541.22,1540.94,1541.22,300.0
2021-09-07 12:15:00,1542.71,1542.71,1542.71,1542.71,100.0,1542.71,1542.71,1542.71,1542.71,100.0
2021-09-07 12:20:00,1542.71,1542.71,1542.71,1542.71,0.0,1542.71,1542.71,1542.71,1542.71,0.0
2021-09-07 12:25:00,1541.36,1541.36,1540.03,1540.23,430.0,1541.36,1541.36,1540.03,1540.23,430.0
2021-09-07 12:30:00,1540.23,1540.23,1540.23,1540.23,0.0,1540.23,1540.23,1540.23,1540.23,0.0
2021-09-07 12:35:00,1538.91,1539.77,1538.91,1539.77,200.0,1538.91,1539.77,1538.91,1539.77,200.0
2021-09-07 12:40:00,1536.44,1539.14,1536.44,1539.14,1300.0,1536.44,1539.14,1536.44,1539.14,1300.0
2021-09-07 12:45:00,1540.19,1541.05,1539.5,1539.84,1313.0,1540.19,1541.05,1539.5,1539.84,1313.0
2021-09-07 12:50:00,1539.84,1539.84,1539.84,1539.84,0.0,1539.84,1539.84,1539.84,1539.84,0.0
2021-09-07 12:55:00,1540.79,1541.03,1539.41,1539.49,600.0,1540.79,1541.03,1539.41,1539.49,600.0
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 13:05:00,1540.55,1540.55,1540.55,1540.55,0.0,1540.55,1540.55,1540.55,1540.55,0.0
2021-09-07 13:10:00,1537.15,1538.07,1537.15,1538.07,757.0,1537.15,1538.07,1537.15,1538.07,757.0
2021-09-07 13:15:00,1537.77,1537.77,1536.11,1536.11,300.0,1537.77,1537.77,1536.11,1536.11,300.0
2021-09-07 13:20:00,1535.22,1535.24,1535.22,1535.24,200.0,1535.22,1535.24,1535.22,1535.24,200.0
2021-09-07 13:25:00,1534.46,1534.46,1534.46,1534.46,100.0,1534.46,1534.46,1534.46,1534.46,100.0
2021-09-07 13:30:00,1533.95,1535.2,1533.93,1535.2,400.0,1533.95,1535.2,1533.93,1535.2,400.0
2021-09-07 13:35:00,1533.99,1535.67,1532.96,1535.66,300.0,1533.99,1535.67,1532.96,1535.66,300.0
2021-09-07 13:40:00,1531.16,1531.16,1531.16,1531.16,100.0,1531.16,1531.16,1531.16,1531.16,100.0
2021-09-07 13:45:00,1532.9,1532.9,1529.45,1532.0,1102.0,1532.9,1532.9,1529.45,1532.0,1102.0
2021-09-07 13:50:00,1532.55,1532.55,1531.15,1531.15,429.0,1532.55,1532.55,1531.15,1531.15,429.0
2021-09-07 13:55:00,1533.2,1533.2,1533.2,1533.2,100.0,1533.2,1533.2,1533.2,1533.2,100.0
2021-09-07 14:00:00,1532.64,1532.64,1530.85,1530.85,300.0,1532.64,1532.64,1530.85,1530.85,300.0
2021-09-07 14:05:00,1531.78,1532.26,1531.78,1532.26,200.0,1531.78,1532.26,1531.78,1532.26,200.0
2021-09-07 14:10:00,1532.26,1532.26,1532.26,1532.26,0.0,1532.26,1532.26,1532.26,1532.26,0.0
2021-09-07 14:15:00,1531.56,1532.82,1531.44,1532.82,300.0,1531.56,1532.82,1531.44,1532.82,300.0
2021-09-07 14:20:00,1532.99,1532.99,1532.99,1532.99,100.0,1532.99,1532.99,1532.99,1532.99,100.0
2021-09-07 14:25:00,1533.16,1533.16,1533.16,1533.16,100.0,1533.16,1533.16,1533.16,1533.16,100.0
2021-09-07 14:30:00,1533.13,1533.24,1529.47,1529.47,876.0,1533.13,1533.24,1529.47,1529.47,876.0
2021-09-07 14:35:00,1529.35,1530.62,1529.35,1529.76,300.0,1529.35,1530.62,1529.35,1529.76,300.0
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 14:45:00,1532.51,1532.51,1532.51,1532.51,0.0,1532.51,1532.51,1532.51,1532.51,0.0
2021-09-07 14:50:00,1533.68,1533.68,1533.67,1533.68,100.0,1533.68,1533.68,1533.67,1533.68,100.0
2021-09-07 14:55:00,1533.11,1533.11,1533.11,1533.11,100.0,1533.11,1533.11,1533.11,1533.11,100.0
2021-09-07 15:00:00,1532.31,1534.17,1532.31,1533.14,624.0,1532.31,1534.17,1532.31,1533.14,624.0
2021-09-07 15:05:00,1531.24,1534.42,1531.24,1534.42,700.0,1531.24,1534.42,1531.24,1534.42,700.0
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 15:15:00,1533.16,1533.16,1533.16,1533.16,0.0,1533.16,1533.16,1533.16,1533.16,0.0
2021-09-07 15:20:00,1531.27,1534.23,1531.26,1534.23,500.0,1531.27,1534.23,1531.26,1534.23,500.0
2021-09-07 15:25:00,1533.31,1533.31,1532.4,1532.41,400.0,1533.31,1533.31,1532.4,1532.41,400.0
2021-09-07 15:30:00,1530.29,1530.29,1530.15,1530.15,200.0,1530.29,1530.29,1530.15,1530.15,200.0
2021-09-07 15:35:00,1529.26,1529.26,1528.35,1528.35,800.0,1529.26,1529.26,1528.35,1528.35,800.0
2021-09-07 15:40:00,1527.68,1527.68,1527.16,1527.2,430.0,1527.68,1527.68,1527.16,1527.2,430.0
2021-09-07 15:45:00,1526.49,1526.62,1526.07,1526.3,1035.0,1526.49,1526.62,1526.07,1526.3,1035.0
2021-09-07 15:50:00,1525.0,1525.23,1522.96,1524.91,1170.0,1525.0,1525.23,1522.96,1524.91,1170.0
2021-09-07 15:55:00,1524.87,1527.36,1523.29,1527.36,4129.0,1524.87,1527.36,1523.29,1527.36,4129.0
2021-09-08 09:30:00,1529.19,1529.19,1521.94,1525.97,793.0,1529.19,1529.19,1521.94,1525.97,793.0
2021-09-08 09:35:00,1528.05,1528.05,1528.05,1528.05,100.0,1528.05,1528.05,1528.05,1528.05,100.0
2021-09-08 09:40:00,1521.01,1521.01,1521.0,1521.01,237.0,1521.01,1521.01,1521.0,1521.01,237.0
2021-09-08 09:45:00,1528.23,1530.36,1527.76,1530.36,400.0,1528.23,1530.36,1527.76,1530.36,400.0
2021-09-08 09:50:00,1528.46,1528.46,1527.76,1527.76,211.0,1528.46,1528.46,1527.76,1527.76,211.0
2021-09-08 09:55:00,1528.46,1531.98,1528.46,1531.98,500.0,1528.46,1531.98,1528.46,1531.98,500.0
2021-09-08 10:00:00,1536.09,1540.6,1536.09,1540.6,200.0,1536.09,1540.6,1536.09,1540.6,200.0
2021-09-08 10:05:00,1536.89,1538.61,1536.88,1538.44,700.0,1536.89,1538.61,1536.88,1538.44,700.0
2021-09-08 10:10:00,1537.82,1539.19,1535.75,1535.75,1000.0,1537.82,1539.19,1535.75,1535.75,1000.0
2021-09-08 10:15:00,1535.4,1535.4,1533.78,1533.78,303.0,1535.4,1535.4,1533.78,1533.78,303.0
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 10:25:00,1537.1,1537.1,1537.1,1537.1,0.0,1537.1,1537.1,1537.1,1537.1,0.0
2021-09-08 10:30:00,1537.1,1537.1,1537.1,1537.1,0.0,1537.1,1537.1,1537.1,1537.1,0.0
2021-09-08 10:35:00,1536.55,1536.55,1536.55,1536.55,100.0,1536.55,1536.55,1536.55,1536.55,100.0
2021-09-08 10:40:00,1537.28,1537.28,1536.03,1536.03,400.0,1537.28,1537.28,1536.03,1536.03,400.0
2021-09-08 10:45:00,1535.13,1536.7,1535.12,1536.7,301.0,1535.13,1536.7,1535.12,1536.7,301.0
2021-09-08 10:50:00,1536.88,1543.0,1536.88,1543.0,600.0,1536.88,1543.0,1536.88,1543.0,600.0
2021-09-08 10:55:00,1542.8,1547.41,1542.8,1546.95,600.0,1542.8,1547.41,1542.8,1546.95,600.0
2021-09-08 11:00:00,1546.9,1546.9,1546.49,1546.49,207.0,1546.9,1546.9,1546.49,1546.49,207.0
2021-09-08 11:05:00,1547.2,1547.2,1541.88,1543.45,1315.0,1547.2,1547.2,1541.88,1543.45,1315.0
2021-09-08 11:10:00,1541.97,1541.97,1540.52,1540.52,800.0,1541.97,1541.97,1540.52,1540.52,800.0
2021-09-08 11:15:00,1541.43,1541.43,1539.37,1540.72,400.0,1541.43,1541.43,1539.37,1540.72,400.0
2021-09-08 11:20:00,1541.3,1543.95,1540.92,1540.93,1420.0,1541.3,1543.95,1540.92,1540.93,1420.0
2021-09-08 11:25:00,1540.56,1540.56,1540.43,1540.43,200.0,1540.56,1540.56,1540.43,1540.43,200.0
2021-09-08 11:30:00,1539.36,1539.36,1539.36,1539.36,100.0,1539.36,1539.36,1539.36,1539.36,100.0
2021-09-08 11:35:00,1539.25,1542.1,1539.25,1542.1,500.0,1539.25,1542.1,1539.25,1542.1,500.0
2021-09-08 11:40:00,1541.19,1541.19,1540.91,1540.91,500.0,1541.19,1541.19,1540.91,1540.91,500.0
2021-09-08 11:45:00,1541.04,1541.83,1541.04,1541.83,300.0,1541.04,1541.83,1541.04,1541.83,300.0
2021-09-08 11:50:00,1542.41,1542.41,1541.02,1541.14,615.0,1542.41,1542.41,1541.02,1541.14,615.0
2021-09-08 11:55:00,1541.1,1541.99,1540.9,1541.99,400.0,1541.1,1541.99,1540.9,1541.99,400.0
2021-09-08 12:00:00,1541.99,1541.99,1541.99,1541.99,0.0,1541.99,1541.99,1541.99,1541.99,0.0
2021-09-08 12:05:00,1545.76,1545.76,1545.62,1545.62,200.0,1545.76,1545.76,1545.62,1545.62,200.0
2021-09-08 12:10:00,1545.62,1545.62,1545.62,1545.62,0.0,1545.62,1545.62,1545.62,1545.62,0.0
2021-09-08 12:15:00,1545.28,1545.28,1545.24,1545.24,400.0,1545.28,1545.28,1545.24,1545.24,400.0
2021-09-08 12:20:00,1546.6,1546.6,1546.6,1546.6,200.0,1546.6,1546.6,1546.6,1546.6,200.0
2021-09-08 12:25:00,1545.36,1545.37,1544.91,1544.91,400.0,1545.36,1545.37,1544.91,1544.91,400.0
2021-09-08 12:30:00,1545.36,1545.36,1545.36,1545.36,100.0,1545.36,1545.36,1545.36,1545.36,100.0
2021-09-08 12:35:00,1544.22,1544.22,1544.12,1544.13,300.0,1544.22,1544.22,1544.12,1544.13,300.0
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 12:45:00,1544.13,1544.13,1544.13,1544.13,0.0,1544.13,1544.13,1544.13,1544.13,0.0
2021-09-08 12:50:00,1545.62,1545.91,1544.12,1545.0,775.0,1545.62,1545.91,1544.12,1545.0,775.0
2021-09-08 12:55:00,1544.47,1544.85,1543.85,1544.85,1100.0,1544.47,1544.85,1543.85,1544.85,1100.0
2021-09-08 13:00:00,1544.85,1544.85,1544.85,1544.85,0.0,1544.85,1544.85,1544.85,1544.85,0.0
2021-09-08 13:05:00,1543.85,1545.75,1543.07,1544.98,2303.0,1543.85,1545.75,1543.07,1544.98,2303.0
2021-09-08 13:10:00,1543.1,1544.71,1543.1,1544.16,500.0,1543.1,1544.71,1543.1,1544.16,500.0
2021-09-08 13:15:00,1543.38,1544.6,1543.38,1544.6,200.0,1543.38,1544.6,1543.38,1544.6,200.0
2021-09-08 13:20:00,1544.49,1544.49,1543.09,1543.22,300.0,1544.49,1544.49,1543.09,1543.22,300.0
2021-09-08 13:25:00,1544.26,1545.25,1543.11,1543.11,300.0,1544.26,1545.25,1543.11,1543.11,300.0
2021-09-08 13:30:00,1543.19,1543.19,1543.19,1543.19,100.0,1543.19,1543.19,1543.19,1543.19,100.0
2021-09-08 13:35:00,1543.07,1544.26,1543.07,1544.26,200.0,1543.07,1544.26,1543.07,1544.26,200.0
2021-09-08 13:40:00,1545.13,1546.68,1543.07,1543.91,1677.0,1545.13,1546.68,1543.07,1543.91,1677.0
2021-09-08 13:45:00,1543.93,1547.01,1543.78,1543.89,1300.0,1543.93,1547.01,1543.78,1543.89,1300.0
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 13:55:00,1545.3,1545.3,1545.3,1545.3,0.0,1545.3,1545.3,1545.3,1545.3,0.0
2021-09-08 14:00:00,1545.06,1548.21,1545.06,1548.21,2398.0,1545.06,1548.21,1545.06,1548.21,2398.0
2021-09-08 14:05:00,1547.53,1547.53,1547.27,1547.27,200.0,1547.53,1547.53,1547.27,1547.27,200.0
2021-09-08 14:10:00,1546.08,1546.45,1546.01,1546.02,400.0,1546.08,1546.45,1546.01,1546.02,400.0
2021-09-08 14:15:00,1545.81,1548.75,1545.81,1548.75,915.0,1545.81,1548.75,1545.81,1548.75,915.0
2021-09-08 14:20:00,1550.53,1550.53,1548.61,1548.74,600.0,1550.53,1550.53,1548.61,1548.74,600.0
2021-09-08 14:25:00,1548.39,1550.98,1548.39,1548.93,739.0,1548.39,1550.98,1548.39,1548.93,739.0
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 14:35:00,1549.36,1549.36,1549.36,1549.36,0.0,1549.36,1549.36,1549.36,1549.36,0.0
2021-09-08 14:40:00,1551.22,1551.22,1551.22,1551.22,100.0,1551.22,1551.22,1551.22,1551.22,100.0
2021-09-08 14:45:00,1550.91,1550.91,1549.72,1549.72,211.0,1550.91,1550.91,1549.72,1549.72,211.0
2021-09-08 14:50:00,1548.64,1549.77,1548.64,1549.77,1306.0,1548.64,1549.77,1548.64,1549.77,1306.0
2021-09-08 14:55:00,1549.77,1549.77,1549.77,1549.77,101.0,1549.77,1549.77,1549.77,1549.77,101.0
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 15:05:00,1550.57,1550.57,1550.57,1550.57,0.0,1550.57,1550.57,1550.57,1550.57,0.0
2021-09-08 15:10:00,1550.04,1550.18,1549.3,1550.18,500.0,1550.04,1550.18,1549.3,1550.18,500.0
2021-09-08 15:15:00,1550.71,1553.12,1550.71,1551.62,1100.0,1550.71,1553.12,1550.71,1551.62,1100.0
2021-09-08 15:20:00,1551.74,1551.74,1550.49,1551.74,700.0,1551.74,1551.74,1550.49,1551.74,700.0
2021-09-08 15:25:00,1551.19,1553.56,1551.01,1553.56,1846.0,1551.19,1553.56,1551.01,1553.56,1846.0
2021-09-08 15:30:00,1553.0,1553.0,1551.23,1552.01,1700.0,1553.0,1553.0,1551.23,1552.01,1700.0
2021-09-08 15:35:00,1551.94,1552.06,1549.83,1549.84,1901.0,1551.94,1552.06,1549.83,1549.84,1901.0
2021-09-08 15:40:00,1549.84,1553.68,1549.83,1552.88,1927.0,1549.84,1553.68,1549.83,1552.88,1927.0
2021-09-08 15:45:00,1553.59,1555.28,1552.48,1555.0,3403.0,1553.59,1555.28,1552.48,1555.0,3403.0
2021-09-08 15:50:00,1555.28,1555.92,1553.99,1555.92,1600.0,1555.28,1555.92,1553.99,1555.92,1600.0
2021-09-08 15:55:00,1554.22,1558.06,1554.22,1557.57,12551.0,1554.22,1558.06,1554.22,1557.57,12551.0
2021-09-09 09:30:00,1557.23,1557.23,1557.23,1557.23,854.0,1557.23,1557.23,1557.23,1557.23,854.0
2021-09-09 09:35:00,1559.2,1564.7,1555.93,1555.93,800.0,1559.2,1564.7,1555.93,1555.93,800.0
2021-09-09 09:40:00,1555.24,1555.24,1555.24,1555.24,100.0,1555.24,1555.24,1555.24,1555.24,100.0
2021-09-09 09:45:00,1558.58,1562.53,1558.41,1562.53,300.0,1558.58,1562.53,1558.41,1562.53,300.0
2021-09-09 09:50:00,1561.31,1561.31,1559.51,1561.31,600.0,1561.31,1561.31,1559.51,1561.31,600.0
2021-09-09 09:55:00,1550.94,1554.05,1550.94,1552.58,300.0,1550.94,1554.05,1550.94,1552.58,300.0
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 10:05:00,1559.77,1559.77,1559.77,1559.77,0.0,1559.77,1559.77,1559.77,1559.77,0.0
2021-09-09 10:10:00,1562.07,1563.34,1562.07,1563.34,200.0,1562.07,1563.34,1562.07,1563.34,200.0
2021-09-09 10:15:00,1561.32,1561.46,1558.03,1558.53,812.0,1561.32,1561.46,1558.03,1558.53,812.0
2021-09-09 10:20:00,1557.15,1557.15,1555.42,1555.42,200.0,1557.15,1557.15,1555.42,1555.42,200.0
2021-09-09 10:25:00,1556.99,1557.46,1556.98,1557.46,200.0,1556.99,1557.46,1556.98,1557.46,200.0
2021-09-09 10:30:00,1561.05,1561.05,1561.05,1561.05,100.0,1561.05,1561.05,1561.05,1561.05,100.0
2021-09-09 10:35:00,1557.34,1557.34,1553.7,1553.7,775.0,1557.34,1557.34,1553.7,1553.7,775.0
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 10:45:00,1557.55,1557.55,1557.55,1557.55,0.0,1557.55,1557.55,1557.55,1557.55,0.0
2021-09-09 10:50:00,1554.76,1554.76,1554.5,1554.5,740.0,1554.76,1554.76,1554.5,1554.5,740.0
2021-09-09 10:55:00,1554.63,1554.63,1552.04,1553.57,1784.0,1554.63,1554.63,1552.04,1553.57,1784.0
2021-09-09 11:00:00,1553.8,1554.22,1551.58,1552.59,1312.0,1553.8,1554.22,1551.58,1552.59,1312.0
2021-09-09 11:05:00,1552.6,1557.77,1552.59,1557.77,1149.0,1552.6,1557.77,1552.59,1557.77,1149.0
2021-09-09 11:10:00,1561.06,1561.06,1558.99,1561.05,400.0,1561.06,1561.06,1558.99,1561.05,400.0
2021-09-09 11:15:00,1553.99,1553.99,1553.33,1553.33,622.0,1553.99,1553.99,1553.33,1553.33,622.0
2021-09-09 11:20:00,1553.33,1553.33,1552.89,1552.89,200.0,1553.33,1553.33,1552.89,1552.89,200.0
2021-09-09 11:25:00,1553.6,1554.62,1553.6,1554.62,358.0,1553.6,1554.62,1553.6,1554.62,358.0
2021-09-09 11:30:00,1554.62,1554.62,1554.62,1554.62,0.0,1554.62,1554.62,1554.62,1554.62,0.0
2021-09-09 11:35:00,1556.53,1556.53,1556.33,1556.34,200.0,1556.53,1556.53,1556.33,1556.34,200.0
2021-09-09 11:40:00,1558.01,1558.01,1558.0,1558.01,111.0,1558.01,1558.01,1558.0,1558.01,111.0
2021-09-09 11:45:00,1557.63,1557.95,1555.2,1556.81,2124.0,1557.63,1557.95,1555.2,1556.81,2124.0
2021-09-09 11:50:00,1557.68,1557.68,1556.8,1556.8,512.0,1557.68,1557.68,1556.8,1556.8,512.0
2021-09-09 11:55:00,1558.62,1558.62,1558.61,1558.62,100.0,1558.62,1558.62,1558.61,1558.62,100.0
2021-09-09 12:00:00,1555.9,1555.9,1553.98,1553.98,727.0,1555.9,1555.9,1553.98,1553.98,727.0
2021-09-09 12:05:00,1553.97,1553.97,1553.59,1553.59,958.0,1553.97,1553.97,1553.59,1553.59,958.0
2021-09-09 12:10:00,1556.17,1556.21,1556.17,1556.21,200.0,1556.17,1556.21,1556.17,1556.21,200.0
2021-09-09 12:15:00,1552.93,1552.93,1552.93,1552.93,100.0,1552.93,1552.93,1552.93,1552.93,100.0
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 12:25:00,1552.93,1552.93,1552.93,1552.93,0.0,1552.93,1552.93,1552.93,1552.93,0.0
2021-09-09 12:30:00,1554.0,1554.52,1553.6,1554.51,501.0,1554.0,1554.52,1553.6,1554.51,501.0
2021-09-09 12:35:00,1553.71,1553.73,1553.71,1553.71,490.0,1553.71,1553.73,1553.71,1553.71,490.0
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 12:45:00,1550.09,1550.09,1550.09,1550.09,0.0,1550.09,1550.09,1550.09,1550.09,0.0
2021-09-09 12:50:00,1550.69,1550.69,1550.34,1550.34,200.0,1550.69,1550.69,1550.34,1550.34,200.0
2021-09-09 12:55:00,1549.76,1549.76,1549.76,1549.76,100.0,1549.76,1549.76,1549.76,1549.76,100.0
2021-09-09 13:00:00,1549.93,1549.93,1549.57,1549.57,200.0,1549.93,1549.93,1549.57,1549.57,200.0
2021-09-09 13:05:00,1549.07,1549.07,1549.06,1549.07,100.0,1549.07,1549.07,1549.06,1549.07,100.0
2021-09-09 13:10:00,1550.18,1552.68,1550.16,1552.68,1115.0,1550.18,1552.68,1550.16,1552.68,1115.0
2021-09-09 13:15:00,1553.36,1555.96,1553.36,1555.96,400.0,1553.36,1555.96,1553.36,1555.96,400.0
2021-09-09 13:20:00,1551.97,1551.97,1550.94,1550.94,412.0,1551.97,1551.97,1550.94,1550.94,412.0
2021-09-09 13:25:00,1553.07,1553.07,1553.07,1553.07,100.0,1553.07,1553.07,1553.07,1553.07,100.0
2021-09-09 13:30:00,1551.71,1551.71,1551.7,1551.71,100.0,1551.71,1551.71,1551.7,1551.71,100.0
2021-09-09 13:35:00,1549.66,1550.49,1549.66,1550.49,228.0,1549.66,1550.49,1549.66,1550.49,228.0
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 13:45:00,1549.25,1549.25,1549.25,1549.25,0.0,1549.25,1549.25,1549.25,1549.25,0.0
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 13:55:00,1549.25,1549.25,1549.25,1549.25,0.0,1549.25,1549.25,1549.25,1549.25,0.0
2021-09-09 14:00:00,1549.25,1549.25,1549.25,1549.25,0.0,1549.25,1549.25,1549.25,1549.25,0.0
2021-09-09 14:05:00,1548.8,1549.74,1548.31,1549.74,646.0,1548.8,1549.74,1548.31,1549.74,646.0
2021-09-09 14:10:00,1549.39,1549.4,1548.83,1548.83,300.0,1549.39,1549.4,1548.83,1548.83,300.0
2021-09-09 14:15:00,1548.52,1550.17,1548.46,1549.0,921.0,1548.52,1550.17,1548.46,1549.0,921.0
2021-09-09 14:20:00,1549.01,1550.27,1548.83,1548.83,400.0,1549.01,1550.27,1548.83,1548.83,400.0
2021-09-09 14:25:00,1549.93,1549.93,1548.31,1548.32,242.0,1549.93,1549.93,1548.31,1548.32,242.0
2021-09-09 14:30:00,1548.53,1548.55,1547.43,1548.55,624.0,1548.53,1548.55,1547.43,1548.55,624.0
2021-09-09 14:35:00,1548.72,1548.72,1547.32,1547.32,200.0,1548.72,1548.72,1547.32,1547.32,200.0
2021-09-09 14:40:00,1548.67,1549.71,1547.37,1549.71,1211.0,1548.67,1549.71,1547.37,1549.71,1211.0
2021-09-09 14:45:00,1548.34,1548.34,1548.33,1548.34,100.0,1548.34,1548.34,1548.33,1548.34,100.0
2021-09-09 14:50:00,1548.12,1548.76,1547.37,1548.75,600.0,1548.12,1548.76,1547.37,1548.75,600.0
2021-09-09 14:55:00,1548.45,1548.45,1547.7,1547.7,300.0,1548.45,1548.45,1547.7,1547.7,300.0
2021-09-09 15:00:00,1548.07,1549.79,1548.06,1549.79,2065.0,1548.07,1549.79,1548.06,1549.79,2065.0
2021-09-09 15:05:00,1548.72,1548.72,1548.11,1548.11,200.0,1548.72,1548.72,1548.11,1548.11,200.0
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 15:15:00,1548.29,1548.29,1548.29,1548.29,0.0,1548.29,1548.29,1548.29,1548.29,0.0
2021-09-09 15:20:00,1548.76,1548.82,1548.76,1548.82,200.0,1548.76,1548.82,1548.76,1548.82,200.0
2021-09-09 15:25:00,1550.11,1554.07,1550.11,1554.07,700.0,1550.11,1554.07,1550.11,1554.07,700.0
2021-09-09 15:30:00,1552.2,1552.2,1550.89,1550.89,500.0,1552.2,1552.2,1550.89,1550.89,500.0
2021-09-09 15:35:00,1550.55,1550.55,1550.55,1550.55,100.0,1550.55,1550.55,1550.55,1550.55,100.0
2021-09-09 15:40:00,1550.21,1551.35,1550.21,1550.59,500.0,1550.21,1551.35,1550.21,1550.59,500.0
2021-09-09 15:45:00,1551.89,1552.57,1550.84,1552.08,1200.0,1551.89,1552.57,1550.84,1552.08,1200.0
2021-09-09 15:50:00,1552.85,1553.68,1551.68,1553.68,500.0,1552.85,1553.68,1551.68,1553.68,500.0
2021-09-09 15:55:00,1551.36,1554.26,1551.04,1551.58,7369.0,1551.36,1554.26,1551.04,1551.58,7369.0
2021-09-10 09:30:00,1557.92,1557.92,1557.92,1557.92,586.0,1557.92,1557.92,1557.92,1557.92,586.0
2021-09-10 09:35:00,1552.45,1557.92,1551.0,1557.92,511.0,1552.45,1557.92,1551.0,1557.92,511.0
2021-09-10 09:40:00,1557.4,1557.4,1552.66,1552.66,200.0,1557.4,1557.4,1552.66,1552.66,200.0
2021-09-10 09:45:00,1551.82,1551.82,1548.85,1549.07,501.0,1551.82,1551.82,1548.85,1549.07,501.0
2021-09-10 09:50:00,1554.66,1554.66,1554.49,1554.49,200.0,1554.66,1554.66,1554.49,1554.49,200.0
2021-09-10 09:55:00,1551.71,1551.71,1550.04,1550.04,200.0,1551.71,1551.71,1550.04,1550.04,200.0
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 10:05:00,1549.31,1549.31,1549.31,1549.31,0.0,1549.31,1549.31,1549.31,1549.31,0.0
2021-09-10 10:10:00,1549.31,1549.31,1549.31,1549.31,0.0,1549.31,1549.31,1549.31,1549.31,0.0
2021-09-10 10:15:00,1549.4,1551.99,1548.96,1551.62,1539.0,1549.4,1551.99,1548.96,1551.62,1539.0
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 10:25:00,1552.53,1552.53,1552.53,1552.53,0.0,1552.53,1552.53,1552.53,1552.53,0.0
2021-09-10 10:30:00,1549.77,1552.06,1549.76,1552.06,300.0,1549.77,1552.06,1549.76,1552.06,300.0
2021-09-10 10:35:00,1554.18,1554.18,1552.04,1552.04,600.0,1554.18,1554.18,1552.04,1552.04,600.0
2021-09-10 10:40:00,1551.52,1551.52,1551.51,1551.51,200.0,1551.52,1551.52,1551.51,1551.51,200.0
2021-09-10 10:45:00,1549.51,1550.94,1549.51,1550.63,408.0,1549.51,1550.94,1549.51,1550.63,408.0
2021-09-10 10:50:00,1553.52,1553.52,1551.04,1551.04,200.0,1553.52,1553.52,1551.04,1551.04,200.0
2021-09-10 10:55:00,1549.39,1551.43,1549.2,1549.38,600.0,1549.39,1551.43,1549.2,1549.38,600.0
2021-09-10 11:00:00,1551.39,1553.39,1549.5,1553.39,1600.0,1551.39,1553.39,1549.5,1553.39,1600.0
2021-09-10 11:05:00,1553.57,1554.68,1553.57,1554.68,200.0,1553.57,1554.68,1553.57,1554.68,200.0
2021-09-10 11:10:00,1555.4,1555.4,1555.4,1555.4,100.0,1555.4,1555.4,1555.4,1555.4,100.0
2021-09-10 11:15:00,1554.0,1555.09,1551.77,1552.93,1755.0,1554.0,1555.09,1551.77,1552.93,1755.0
2021-09-10 11:20:00,1552.55,1552.55,1551.77,1551.77,300.0,1552.55,1552.55,1551.77,1551.77,300.0
2021-09-10 11:25:00,1549.37,1549.37,1549.37,1549.37,100.0,1549.37,1549.37,1549.37,1549.37,100.0
2021-09-10 11:30:00,1550.38,1552.36,1550.32,1552.35,605.0,1550.38,1552.36,1550.32,1552.35,605.0
2021-09-10 11:35:00,1552.4,1552.4,1551.24,1551.24,505.0,1552.4,1552.4,1551.24,1551.24,505.0
2021-09-10 11:40:00,1551.24,1551.24,1551.24,1551.24,0.0,1551.24,1551.24,1551.24,1551.24,0.0
2021-09-10 11:45:00,1552.24,1552.39,1552.24,1552.39,341.0,1552.24,1552.39,1552.24,1552.39,341.0
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 11:55:00,1552.39,1552.39,1552.39,1552.39,0.0,1552.39,1552.39,1552.39,1552.39,0.0
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 12:05:00,1551.06,1551.06,1551.06,1551.06,0.0,1551.06,1551.06,1551.06,1551.06,0.0
2021-09-10 12:10:00,1553.12,1553.12,1553.12,1553.12,100.0,1553.12,1553.12,1553.12,1553.12,100.0
2021-09-10 12:15:00,1553.47,1554.47,1553.44,1554.47,500.0,1553.47,1554.47,1553.44,1554.47,500.0
2021-09-10 12:20:00,1554.47,1554.47,1554.47,1554.47,0.0,1554.47,1554.47,1554.47,1554.47,0.0
2021-09-10 12:25:00,1554.48,1554.83,1554.25,1554.55,508.0,1554.48,1554.83,1554.25,1554.55,508.0
2021-09-10 12:30:00,1555.26,1555.26,1555.25,1555.26,100.0,1555.26,1555.26,1555.25,1555.26,100.0
2021-09-10 12:35:00,1556.94,1557.33,1556.94,1557.33,365.0,1556.94,1557.33,1556.94,1557.33,365.0
2021-09-10 12:40:00,1559.15,1559.15,1557.98,1558.06,800.0,1559.15,1559.15,1557.98,1558.06,800.0
2021-09-10 12:45:00,1559.4,1559.4,1558.85,1558.85,300.0,1559.4,1559.4,1558.85,1558.85,300.0
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 12:55:00,1561.92,1561.92,1561.92,1561.92,0.0,1561.92,1561.92,1561.92,1561.92,0.0
2021-09-10 13:00:00,1561.92,1561.92,1561.92,1561.92,0.0,1561.92,1561.92,1561.92,1561.92,0.0
2021-09-10 13:05:00,1560.5,1560.65,1560.5,1560.57,500.0,1560.5,1560.65,1560.5,1560.57,500.0
2021-09-10 13:10:00,1563.49,1564.78,1563.49,1564.78,300.0,1563.49,1564.78,1563.49,1564.78,300.0
2021-09-10 13:15:00,1565.98,1566.44,1565.36,1565.36,924.0,1565.98,1566.44,1565.36,1565.36,924.0
2021-09-10 13:20:00,1565.13,1565.13,1565.13,1565.13,100.0,1565.13,1565.13,1565.13,1565.13,100.0
2021-09-10 13:25:00,1562.93,1564.77,1562.93,1563.73,829.0,1562.93,1564.77,1562.93,1563.73,829.0
2021-09-10 13:30:00,1564.3,1564.3,1564.3,1564.3,100.0,1564.3,1564.3,1564.3,1564.3,100.0
2021-09-10 13:35:00,1565.0,1565.7,1565.0,1565.7,264.0,1565.0,1565.7,1565.0,1565.7,264.0
2021-09-10 13:40:00,1566.0,1567.37,1565.51,1565.54,1113.0,1566.0,1567.37,1565.51,1565.54,1113.0
2021-09-10 13:45:00,1563.66,1563.66,1563.66,1563.66,102.0,1563.66,1563.66,1563.66,1563.66,102.0
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 13:55:00,1563.66,1563.66,1563.66,1563.66,0.0,1563.66,1563.66,1563.66,1563.66,0.0
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 14:05:00,1563.01,1563.01,1563.01,1563.01,0.0,1563.01,1563.01,1563.01,1563.01,0.0
2021-09-10 14:10:00,1563.63,1563.64,1563.63,1563.63,148.0,1563.63,1563.64,1563.63,1563.63,148.0
2021-09-10 14:15:00,1563.91,1563.91,1563.91,1563.91,100.0,1563.91,1563.91,1563.91,1563.91,100.0
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 14:25:00,1562.02,1562.02,1562.02,1562.02,0.0,1562.02,1562.02,1562.02,1562.02,0.0
2021-09-10 14:30:00,1563.01,1563.53,1563.01,1563.5,413.0,1563.01,1563.53,1563.01,1563.5,413.0
2021-09-10 14:35:00,1563.11,1563.11,1563.1,1563.11,193.0,1563.11,1563.11,1563.1,1563.11,193.0
2021-09-10 14:40:00,1562.07,1562.67,1561.51,1562.66,400.0,1562.07,1562.67,1561.51,1562.66,400.0
2021-09-10 14:45:00,1561.5,1561.51,1560.53,1561.02,500.0,1561.5,1561.51,1560.53,1561.02,500.0
2021-09-10 14:50:00,1559.59,1559.59,1557.95,1557.96,300.0,1559.59,1559.59,1557.95,1557.96,300.0
2021-09-10 14:55:00,1559.59,1559.85,1559.59,1559.85,200.0,1559.59,1559.85,1559.59,1559.85,200.0
2021-09-10 15:00:00,1559.95,1559.95,1559.95,1559.95,100.0,1559.95,1559.95,1559.95,1559.95,100.0
2021-09-10 15:05:00,1559.37,1559.45,1558.69,1559.45,985.0,1559.37,1559.45,1558.69,1559.45,985.0
2021-09-10 15:10:00,1557.91,1557.91,1557.76,1557.76,228.0,1557.91,1557.91,1557.76,1557.76,228.0
2021-09-10 15:15:00,1558.82,1559.23,1558.82,1559.23,300.0,1558.82,1559.23,1558.82,1559.23,300.0
2021-09-10 15:20:00,1559.61,1559.61,1559.46,1559.46,200.0,1559.61,1559.61,1559.46,1559.46,200.0
2021-09-10 15:25:00,1560.22,1560.51,1560.22,1560.51,300.0,1560.22,1560.51,1560.22,1560.51,300.0
2021-09-10 15:30:00,1559.61,1561.1,1559.61,1560.25,1500.0,1559.61,1561.1,1559.61,1560.25,1500.0
2021-09-10 15:35:00,1558.98,1560.0,1558.61,1558.61,1250.0,1558.98,1560.0,1558.61,1558.61,1250.0
2021-09-10 15:40:00,1557.38,1557.38,1554.43,1554.43,596.0,1557.38,1557.38,1554.43,1554.43,596.0
2021-09-10 15:45:00,1554.77,1554.77,1550.87,1552.08,2099.0,1554.77,1554.77,1550.87,1552.08,2099.0
2021-09-10 15:50:00,1550.78,1553.17,1550.78,1550.93,700.0,1550.78,1553.17,1550.78,1550.93,700.0
2021-09-10 15:55:00,1551.47,1551.84,1550.03,1550.71,3903.0,1551.47,1551.84,1550.03,1550.71,3903.0
2021-09-13 09:30:00,1548.63,1559.98,1548.63,1552.5,1517.0,1548.63,1559.98,1548.63,1552.5,1517.0
2021-09-13 09:35:00,1554.09,1557.17,1554.09,1557.17,200.0,1554.09,1557.17,1554.09,1557.17,200.0
2021-09-13 09:40:00,1553.87,1553.87,1553.87,1553.87,100.0,1553.87,1553.87,1553.87,1553.87,100.0
2021-09-13 09:45:00,1557.28,1558.76,1551.9,1557.23,1177.0,1557.28,1558.76,1551.9,1557.23,1177.0
2021-09-13 09:50:00,1557.23,1557.23,1557.23,1557.23,0.0,1557.23,1557.23,1557.23,1557.23,0.0
2021-09-13 09:55:00,1556.35,1561.2,1554.56,1561.2,1316.0,1556.35,1561.2,1554.56,1561.2,1316.0
2021-09-13 10:00:00,1554.46,1557.16,1553.8,1557.16,308.0,1554.46,1557.16,1553.8,1557.16,308.0
2021-09-13 10:05:00,1555.93,1555.93,1555.3,1555.31,200.0,1555.93,1555.93,1555.3,1555.31,200.0
2021-09-13 10:10:00,1557.27,1557.27,1554.93,1554.93,214.0,1557.27,1557.27,1554.93,1554.93,214.0
2021-09-13 10:15:00,1552.96,1554.58,1549.56,1549.56,1100.0,1552.96,1554.58,1549.56,1549.56,1100.0
2021-09-13 10:20:00,1550.79,1551.0,1548.65,1548.65,526.0,1550.79,1551.0,1548.65,1548.65,526.0
2021-09-13 10:25:00,1548.31,1548.36,1547.07,1547.08,400.0,1548.31,1548.36,1547.07,1547.08,400.0
2021-09-13 10:30:00,1548.34,1552.99,1548.33,1550.5,2611.0,1548.34,1552.99,1548.33,1550.5,2611.0
2021-09-13 10:35:00,1550.67,1552.64,1549.44,1552.64,1224.0,1550.67,1552.64,1549.44,1552.64,1224.0
2021-09-13 10:40:00,1551.38,1551.78,1551.38,1551.78,200.0,1551.38,1551.78,1551.38,1551.78,200.0
2021-09-13 10:45:00,1553.77,1553.78,1552.73,1553.77,1280.0,1553.77,1553.78,1552.73,1553.77,1280.0
2021-09-13 10:50:00,1552.67,1556.86,1552.67,1556.86,500.0,1552.67,1556.86,1552.67,1556.86,500.0
2021-09-13 10:55:00,1554.4,1555.66,1553.56,1553.64,900.0,1554.4,1555.66,1553.56,1553.64,900.0
2021-09-13 11:00:00,1553.13,1554.31,1552.84,1554.31,1105.0,1553.13,1554.31,1552.84,1554.31,1105.0
2021-09-13 11:05:00,1554.54,1554.67,1553.19,1553.75,600.0,1554.54,1554.67,1553.19,1553.75,600.0
2021-09-13 11:10:00,1553.23,1553.23,1551.03,1551.03,400.0,1553.23,1553.23,1551.03,1551.03,400.0
2021-09-13 11:15:00,1547.55,1547.55,1547.55,1547.55,100.0,1547.55,1547.55,1547.55,1547.55,100.0
2021-09-13 11:20:00,1547.24,1550.07,1547.23,1550.06,960.0,1547.24,1550.07,1547.23,1550.06,960.0
2021-09-13 11:25:00,1549.78,1550.16,1547.88,1547.88,300.0,1549.78,1550.16,1547.88,1547.88,300.0
2021-09-13 11:30:00,1549.8,1554.98,1549.8,1554.98,1107.0,1549.8,1554.98,1549.8,1554.98,1107.0
2021-09-13 11:35:00,1553.12,1553.12,1553.12,1553.12,100.0,1553.12,1553.12,1553.12,1553.12,100.0
2021-09-13 11:40:00,1551.3,1551.73,1550.2,1550.21,633.0,1551.3,1551.73,1550.2,1550.21,633.0
2021-09-13 11:45:00,1550.21,1551.18,1550.21,1551.18,500.0,1550.21,1551.18,1550.21,1551.18,500.0
2021-09-13 11:50:00,1550.86,1551.9,1549.39,1549.39,700.0,1550.86,1551.9,1549.39,1549.39,700.0
2021-09-13 11:55:00,1552.63,1552.81,1550.4,1552.81,300.0,1552.63,1552.81,1550.4,1552.81,300.0
2021-09-13 12:00:00,1550.87,1552.55,1549.62,1552.55,1003.0,1550.87,1552.55,1549.62,1552.55,1003.0
2021-09-13 12:05:00,1550.81,1551.92,1550.22,1551.91,1128.0,1550.81,1551.92,1550.22,1551.91,1128.0
2021-09-13 12:10:00,1550.94,1550.94,1550.93,1550.94,100.0,1550.94,1550.94,1550.93,1550.94,100.0
2021-09-13 12:15:00,1552.49,1552.83,1552.32,1552.32,700.0,1552.49,1552.83,1552.32,1552.32,700.0
2021-09-13 12:20:00,1550.82,1553.16,1549.32,1549.79,2613.0,1550.82,1553.16,1549.32,1549.79,2613.0
2021-09-13 12:25:00,1550.23,1550.23,1550.23,1550.23,200.0,1550.23,1550.23,1550.23,1550.23,200.0
2021-09-13 12:30:00,1550.23,1550.23,1550.23,1550.23,0.0,1550.23,1550.23,1550.23,1550.23,0.0
2021-09-13 12:35:00,1548.75,1551.98,1548.75,1551.98,600.0,1548.75,1551.98,1548.75,1551.98,600.0
2021-09-13 12:40:00,1550.68,1553.16,1548.93,1549.29,700.0,1550.68,1553.16,1548.93,1549.29,700.0
2021-09-13 12:45:00,1548.48,1548.48,1546.76,1546.76,200.0,1548.48,1548.48,1546.76,1546.76,200.0
2021-09-13 12:50:00,1546.72,1546.72,1546.23,1546.23,200.0,1546.72,1546.72,1546.23,1546.23,200.0
2021-09-13 12:55:00,1545.46,1545.46,1545.46,1545.46,100.0,1545.46,1545.46,1545.46,1545.46,100.0
2021-09-13 13:00:00,1545.87,1545.87,1545.87,1545.87,100.0,1545.87,1545.87,1545.87,1545.87,100.0
2021-09-13 13:05:00,1548.01,1549.61,1548.01,1548.92,600.0,1548.01,1549.61,1548.01,1548.92,600.0
2021-09-13 13:10:00,1548.79,1552.54,1547.82,1548.62,2030.0,1548.79,1552.54,1547.82,1548.62,2030.0
2021-09-13 13:15:00,1547.28,1549.38,1547.28,1548.92,1000.0,1547.28,1549.38,1547.28,1548.92,1000.0
2021-09-13 13:20:00,1548.51,1549.45,1548.44,1549.45,926.0,1548.51,1549.45,1548.44,1549.45,926.0
2021-09-13 13:25:00,1545.73,1547.22,1545.59,1547.22,1222.0,1545.73,1547.22,1545.59,1547.22,1222.0
2021-09-13 13:30:00,1547.49,1547.49,1547.35,1547.36,200.0,1547.49,1547.49,1547.35,1547.36,200.0
2021-09-13 13:35:00,1544.51,1544.51,1544.5,1544.51,100.0,1544.51,1544.51,1544.5,1544.51,100.0
2021-09-13 13:40:00,1545.69,1545.69,1544.1,1545.67,400.0,1545.69,1545.69,1544.1,1545.67,400.0
2021-09-13 13:45:00,1542.68,1542.68,1542.68,1542.68,100.0,1542.68,1542.68,1542.68,1542.68,100.0
2021-09-13 13:50:00,1542.13,1542.53,1540.98,1540.98,300.0,1542.13,1542.53,1540.98,1540.98,300.0
2021-09-13 13:55:00,1542.46,1542.46,1541.93,1541.93,200.0,1542.46,1542.46,1541.93,1541.93,200.0
2021-09-13 14:00:00,1543.15,1546.28,1543.12,1544.54,1603.0,1543.15,1546.28,1543.12,1544.54,1603.0
2021-09-13 14:05:00,1543.58,1543.58,1543.58,1543.58,100.0,1543.58,1543.58,1543.58,1543.58,100.0
2021-09-13 14:10:00,1543.69,1544.11,1542.96,1544.11,400.0,1543.69,1544.11,1542.96,1544.11,400.0
2021-09-13 14:15:00,1544.51,1545.23,1543.99,1544.0,501.0,1544.51,1545.23,1543.99,1544.0,501.0
2021-09-13 14:20:00,1544.0,1545.18,1544.0,1544.66,800.0,1544.0,1545.18,1544.0,1544.66,800.0
2021-09-13 14:25:00,1544.95,1545.87,1544.95,1545.72,500.0,1544.95,1545.87,1544.95,1545.72,500.0
2021-09-13 14:30:00,1545.72,1545.72,1542.68,1542.68,1013.0,1545.72,1545.72,1542.68,1542.68,1013.0
2021-09-13 14:35:00,1543.13,1546.04,1542.28,1543.21,1769.0,1543.13,1546.04,1542.28,1543.21,1769.0
2021-09-13 14:40:00,1542.79,1544.24,1542.44,1544.2,400.0,1542.79,1544.24,1542.44,1544.2,400.0
2021-09-13 14:45:00,1544.78,1545.94,1544.21,1545.94,400.0,1544.78,1545.94,1544.21,1545.94,400.0
2021-09-13 14:50:00,1545.94,1545.94,1545.94,1545.94,0.0,1545.94,1545.94,1545.94,1545.94,0.0
2021-09-13 14:55:00,1545.37,1547.13,1545.35,1546.35,900.0,1545.37,1547.13,1545.35,1546.35,900.0
2021-09-13 15:00:00,1546.44,1546.44,1544.88,1544.88,600.0,1546.44,1546.44,1544.88,1544.88,600.0
2021-09-13 15:05:00,1544.63,1545.0,1541.88,1542.64,900.0,1544.63,1545.0,1541.88,1542.64,900.0
2021-09-13 15:10:00,1543.39,1544.05,1542.44,1542.91,600.0,1543.39,1544.05,1542.44,1542.91,600.0
2021-09-13 15:15:00,1543.76,1545.76,1543.25,1545.76,1500.0,1543.76,1545.76,1543.25,1545.76,1500.0
2021-09-13 15:20:00,1543.17,1546.65,1543.17,1546.41,1129.0,1543.17,1546.65,1543.17,1546.41,1129.0
2021-09-13 15:25:00,1547.7,1550.28,1547.7,1550.28,600.0,1547.7,1550.28,1547.7,1550.28,600.0
2021-09-13 15:30:00,1548.96,1550.26,1548.65,1550.25,300.0,1548.96,1550.26,1548.65,1550.25,300.0
2021-09-13 15:35:00,1550.61,1552.62,1550.07,1552.62,1311.0,1550.61,1552.62,1550.07,1552.62,1311.0
2021-09-13 15:40:00,1551.88,1554.19,1551.88,1552.85,929.0,1551.88,1554.19,1551.88,1552.85,929.0
2021-09-13 15:45:00,1552.72,1553.64,1551.52,1553.47,1600.0,1552.72,1553.64,1551.52,1553.47,1600.0
2021-09-13 15:50:00,1552.46,1553.87,1551.14,1551.46,1800.0,1552.46,1553.87,1551.14,1551.46,1800.0
2021-09-13 15:55:00,1551.77,1554.78,1549.23,1554.78,8088.0,1551.77,1554.78,1549.23,1554.78,8088.0
2021-09-14 09:30:00,1563.64,1565.96,1557.2,1557.99,1819.0,1563.64,1565.96,1557.2,1557.99,1819.0
2021-09-14 09:35:00,1561.11,1561.11,1552.0,1556.12,1217.0,1561.11,1561.11,1552.0,1556.12,1217.0
2021-09-14 09:40:00,1553.13,1558.6,1552.98,1553.6,997.0,1553.13,1558.6,1552.98,1553.6,997.0
2021-09-14 09:45:00,1558.25,1559.65,1558.25,1559.65,200.0,1558.25,1559.65,1558.25,1559.65,200.0
2021-09-14 09:50:00,1559.65,1559.65,1559.65,1559.65,0.0,1559.65,1559.65,1559.65,1559.65,0.0
2021-09-14 09:55:00,1557.72,1562.18,1557.72,1562.18,301.0,1557.72,1562.18,1557.72,1562.18,301.0
2021-09-14 10:00:00,1558.01,1558.01,1557.22,1557.22,500.0,1558.01,1558.01,1557.22,1557.22,500.0
2021-09-14 10:05:00,1558.03,1558.26,1557.8,1557.8,1000.0,1558.03,1558.26,1557.8,1557.8,1000.0
2021-09-14 10:10:00,1557.8,1557.8,1557.8,1557.8,0.0,1557.8,1557.8,1557.8,1557.8,0.0
2021-09-14 10:15:00,1557.44,1557.5,1555.82,1555.82,1230.0,1557.44,1557.5,1555.82,1555.82,1230.0
2021-09-14 10:20:00,1554.59,1555.97,1554.5,1555.97,300.0,1554.59,1555.97,1554.5,1555.97,300.0
2021-09-14 10:25:00,1556.74,1557.36,1556.69,1557.2,900.0,1556.74,1557.36,1556.69,1557.2,900.0
2021-09-14 10:30:00,1555.21,1555.9,1555.12,1555.9,600.0,1555.21,1555.9,1555.12,1555.9,600.0
2021-09-14 10:35:00,1555.16,1555.93,1555.16,1555.93,200.0,1555.16,1555.93,1555.16,1555.93,200.0
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 10:45:00,1555.93,1555.93,1555.93,1555.93,0.0,1555.93,1555.93,1555.93,1555.93,0.0
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 10:55:00,1552.15,1552.15,1552.15,1552.15,0.0,1552.15,1552.15,1552.15,1552.15,0.0
2021-09-14 11:00:00,1550.88,1550.88,1550.87,1550.88,100.0,1550.88,1550.88,1550.87,1550.88,100.0
2021-09-14 11:05:00,1553.3,1555.47,1553.3,1555.47,785.0,1553.3,1555.47,1553.3,1555.47,785.0
2021-09-14 11:10:00,1553.44,1553.81,1551.99,1551.99,700.0,1553.44,1553.81,1551.99,1551.99,700.0
2021-09-14 11:15:00,1550.62,1550.62,1550.6,1550.61,800.0,1550.62,1550.62,1550.6,1550.61,800.0
2021-09-14 11:20:00,1551.51,1553.83,1551.5,1553.83,1003.0,1551.51,1553.83,1551.5,1553.83,1003.0
2021-09-14 11:25:00,1553.15,1554.01,1553.15,1554.01,200.0,1553.15,1554.01,1553.15,1554.01,200.0
2021-09-14 11:30:00,1554.62,1554.62,1553.1,1553.1,300.0,1554.62,1554.62,1553.1,1553.1,300.0
2021-09-14 11:35:00,1553.46,1553.46,1552.76,1552.76,200.0,1553.46,1553.46,1552.76,1552.76,200.0
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 11:45:00,1554.94,1554.94,1554.94,1554.94,0.0,1554.94,1554.94,1554.94,1554.94,0.0
2021-09-14 11:50:00,1555.91,1556.0,1555.34,1555.34,400.0,1555.91,1556.0,1555.34,1555.34,400.0
2021-09-14 11:55:00,1554.88,1554.88,1554.88,1554.88,100.0,1554.88,1554.88,1554.88,1554.88,100.0
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 12:05:00,1553.88,1553.88,1553.88,1553.88,0.0,1553.88,1553.88,1553.88,1553.88,0.0
2021-09-14 12:10:00,1553.88,1553.88,1553.88,1553.88,0.0,1553.88,1553.88,1553.88,1553.88,0.0
2021-09-14 12:15:00,1556.11,1556.45,1555.18,1556.45,700.0,1556.11,1556.45,1555.18,1556.45,700.0
2021-09-14 12:20:00,1556.45,1556.45,1556.45,1556.45,0.0,1556.45,1556.45,1556.45,1556.45,0.0
2021-09-14 12:25:00,1557.49,1561.0,1557.49,1559.8,1078.0,1557.49,1561.0,1557.49,1559.8,1078.0
2021-09-14 12:30:00,1559.8,1559.8,1559.8,1559.8,0.0,1559.8,1559.8,1559.8,1559.8,0.0
2021-09-14 12:35:00,1559.62,1559.62,1556.53,1558.23,1033.0,1559.62,1559.62,1556.53,1558.23,1033.0
2021-09-14 12:40:00,1555.89,1555.89,1555.89,1555.89,100.0,1555.89,1555.89,1555.89,1555.89,100.0
2021-09-14 12:45:00,1555.86,1557.94,1553.52,1556.08,1107.0,1555.86,1557.94,1553.52,1556.08,1107.0
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 12:55:00,1556.08,1556.08,1556.08,1556.08,0.0,1556.08,1556.08,1556.08,1556.08,0.0
2021-09-14 13:00:00,1557.69,1559.85,1557.69,1559.85,331.0,1557.69,1559.85,1557.69,1559.85,331.0
2021-09-14 13:05:00,1559.23,1559.29,1558.03,1558.03,500.0,1559.23,1559.29,1558.03,1558.03,500.0
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 13:15:00,1557.88,1557.88,1557.88,1557.88,0.0,1557.88,1557.88,1557.88,1557.88,0.0
2021-09-14 13:20:00,1558.01,1558.86,1558.01,1558.64,302.0,1558.01,1558.86,1558.01,1558.64,302.0
2021-09-14 13:25:00,1560.24,1560.24,1560.24,1560.24,205.0,1560.24,1560.24,1560.24,1560.24,205.0
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 13:35:00,1559.66,1559.66,1559.66,1559.66,0.0,1559.66,1559.66,1559.66,1559.66,0.0
2021-09-14 13:40:00,1558.72,1559.82,1558.41,1558.41,700.0,1558.72,1559.82,1558.41,1558.41,700.0
2021-09-14 13:45:00,1556.75,1558.04,1556.75,1558.04,1007.0,1556.75,1558.04,1556.75,1558.04,1007.0
2021-09-14 13:50:00,1558.51,1558.72,1558.51,1558.72,200.0,1558.51,1558.72,1558.51,1558.72,200.0
2021-09-14 13:55:00,1560.59,1560.59,1560.59,1560.59,100.0,1560.59,1560.59,1560.59,1560.59,100.0
2021-09-14 14:00:00,1560.09,1560.09,1560.09,1560.09,100.0,1560.09,1560.09,1560.09,1560.09,100.0
2021-09-14 14:05:00,1561.0,1561.0,1559.33,1559.33,400.0,1561.0,1561.0,1559.33,1559.33,400.0
2021-09-14 14:10:00,1559.33,1559.33,1559.33,1559.33,0.0,1559.33,1559.33,1559.33,1559.33,0.0
2021-09-14 14:15:00,1560.4,1560.4,1560.39,1560.39,200.0,1560.4,1560.4,1560.39,1560.39,200.0
2021-09-14 14:20:00,1560.61,1560.61,1560.61,1560.61,100.0,1560.61,1560.61,1560.61,1560.61,100.0
2021-09-14 14:25:00,1560.88,1562.36,1560.88,1562.21,600.0,1560.88,1562.36,1560.88,1562.21,600.0
2021-09-14 14:30:00,1564.62,1564.62,1563.1,1563.1,1001.0,1564.62,1564.62,1563.1,1563.1,1001.0
2021-09-14 14:35:00,1560.86,1560.87,1560.86,1560.86,430.0,1560.86,1560.87,1560.86,1560.86,430.0
2021-09-14 14:40:00,1562.06,1565.71,1562.06,1565.69,1120.0,1562.06,1565.71,1562.06,1565.69,1120.0
2021-09-14 14:45:00,1564.04,1564.04,1563.66,1563.66,200.0,1564.04,1564.04,1563.66,1563.66,200.0
2021-09-14 14:50:00,1564.03,1564.07,1563.92,1564.07,315.0,1564.03,1564.07,1563.92,1564.07,315.0
2021-09-14 14:55:00,1564.83,1564.83,1564.83,1564.83,100.0,1564.83,1564.83,1564.83,1564.83,100.0
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 15:05:00,1564.91,1564.91,1564.91,1564.91,0.0,1564.91,1564.91,1564.91,1564.91,0.0
2021-09-14 15:10:00,1562.94,1562.98,1561.08,1561.08,358.0,1562.94,1562.98,1561.08,1561.08,358.0
2021-09-14 15:15:00,1562.46,1565.0,1562.45,1565.0,1036.0,1562.46,1565.0,1562.45,1565.0,1036.0
2021-09-14 15:20:00,1565.84,1565.84,1564.59,1564.59,1300.0,1565.84,1565.84,1564.59,1564.59,1300.0
2021-09-14 15:25:00,1564.28,1564.4,1563.6,1563.6,419.0,1564.28,1564.4,1563.6,1563.6,419.0
2021-09-14 15:30:00,1563.6,1563.6,1563.6,1563.6,0.0,1563.6,1563.6,1563.6,1563.6,0.0
2021-09-14 15:35:00,1563.27,1563.51,1561.48,1561.48,1118.0,1563.27,1563.51,1561.48,1561.48,1118.0
2021-09-14 15:40:00,1562.82,1564.68,1562.81,1563.87,624.0,1562.82,1564.68,1562.81,1563.87,624.0
2021-09-14 15:45:00,1565.69,1565.78,1562.19,1562.19,1100.0,1565.69,1565.78,1562.19,1562.19,1100.0
2021-09-14 15:50:00,1561.96,1563.36,1561.25,1562.69,1316.0,1561.96,1563.36,1561.25,1562.69,1316.0
2021-09-14 15:55:00,1562.27,1565.71,1561.98,1565.71,6306.0,1562.27,1565.71,1561.98,1565.71,6306.0
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 09:35:00,1568.52,1568.52,1568.52,1568.52,0.0,1568.52,1568.52,1568.52,1568.52,0.0
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 09:45:00,1556.04,1556.04,1556.04,1556.04,0.0,1556.04,1556.04,1556.04,1556.04,0.0
2021-09-15 09:50:00,1563.79,1563.79,1563.79,1563.79,100.0,1563.79,1563.79,1563.79,1563.79,100.0
2021-09-15 09:55:00,1565.09,1566.47,1562.45,1562.65,1702.0,1565.09,1566.47,1562.45,1562.65,1702.0
2021-09-15 10:00:00,1561.6,1564.17,1561.6,1564.17,200.0,1561.6,1564.17,1561.6,1564.17,200.0
2021-09-15 10:05:00,1559.77,1559.77,1559.77,1559.77,100.0,1559.77,1559.77,1559.77,1559.77,100.0
2021-09-15 10:10:00,1558.98,1558.98,1557.96,1557.96,200.0,1558.98,1558.98,1557.96,1557.96,200.0
2021-09-15 10:15:00,1557.69,1557.69,1554.13,1556.07,500.0,1557.69,1557.69,1554.13,1556.07,500.0
2021-09-15 10:20:00,1556.72,1556.72,1553.86,1553.87,301.0,1556.72,1556.72,1553.86,1553.87,301.0
2021-09-15 10:25:00,1552.64,1553.7,1552.64,1553.7,200.0,1552.64,1553.7,1552.64,1553.7,200.0
2021-09-15 10:30:00,1553.73,1555.86,1553.73,1554.5,1000.0,1553.73,1555.86,1553.73,1554.5,1000.0
2021-09-15 10:35:00,1553.28,1559.31,1553.28,1559.31,700.0,1553.28,1559.31,1553.28,1559.31,700.0
2021-09-15 10:40:00,1559.31,1559.31,1559.31,1559.31,0.0,1559.31,1559.31,1559.31,1559.31,0.0
2021-09-15 10:45:00,1556.42,1556.42,1556.42,1556.42,100.0,1556.42,1556.42,1556.42,1556.42,100.0
2021-09-15 10:50:00,1556.42,1556.42,1556.42,1556.42,0.0,1556.42,1556.42,1556.42,1556.42,0.0
2021-09-15 10:55:00,1558.93,1559.41,1558.51,1559.41,1200.0,1558.93,1559.41,1558.51,1559.41,1200.0
2021-09-15 11:00:00,1559.41,1559.41,1559.41,1559.41,0.0,1559.41,1559.41,1559.41,1559.41,0.0
2021-09-15 11:05:00,1564.67,1564.96,1563.16,1563.97,800.0,1564.67,1564.96,1563.16,1563.97,800.0
2021-09-15 11:10:00,1564.66,1564.67,1564.66,1564.66,200.0,1564.66,1564.67,1564.66,1564.66,200.0
2021-09-15 11:15:00,1563.99,1565.46,1562.65,1565.46,2005.0,1563.99,1565.46,1562.65,1565.46,2005.0
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 11:25:00,1568.97,1568.97,1568.97,1568.97,0.0,1568.97,1568.97,1568.97,1568.97,0.0
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 11:35:00,1567.55,1567.55,1567.55,1567.55,0.0,1567.55,1567.55,1567.55,1567.55,0.0
2021-09-15 11:40:00,1569.26,1570.98,1569.26,1570.98,407.0,1569.26,1570.98,1569.26,1570.98,407.0
2021-09-15 11:45:00,1568.9,1568.9,1568.9,1568.9,194.0,1568.9,1568.9,1568.9,1568.9,194.0
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 11:55:00,1569.99,1569.99,1569.99,1569.99,0.0,1569.99,1569.99,1569.99,1569.99,0.0
2021-09-15 12:00:00,1569.99,1569.99,1569.99,1569.99,0.0,1569.99,1569.99,1569.99,1569.99,0.0
2021-09-15 12:05:00,1569.99,1569.99,1569.99,1569.99,0.0,1569.99,1569.99,1569.99,1569.99,0.0
2021-09-15 12:10:00,1569.99,1569.99,1569.99,1569.99,0.0,1569.99,1569.99,1569.99,1569.99,0.0
2021-09-15 12:15:00,1574.46,1574.46,1574.46,1574.46,100.0,1574.46,1574.46,1574.46,1574.46,100.0
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 12:25:00,1575.33,1575.33,1575.33,1575.33,0.0,1575.33,1575.33,1575.33,1575.33,0.0
2021-09-15 12:30:00,1577.57,1578.47,1577.57,1578.47,600.0,1577.57,1578.47,1577.57,1578.47,600.0
2021-09-15 12:35:00,1577.88,1577.88,1577.72,1577.88,300.0,1577.88,1577.88,1577.72,1577.88,300.0
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 12:45:00,1580.0,1580.0,1580.0,1580.0,0.0,1580.0,1580.0,1580.0,1580.0,0.0
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 12:55:00,1580.98,1580.98,1580.98,1580.98,0.0,1580.98,1580.98,1580.98,1580.98,0.0
2021-09-15 13:00:00,1580.98,1580.98,1580.98,1580.98,0.0,1580.98,1580.98,1580.98,1580.98,0.0
2021-09-15 13:05:00,1582.43,1582.43,1582.43,1582.43,100.0,1582.43,1582.43,1582.43,1582.43,100.0
2021-09-15 13:10:00,1582.45,1586.78,1582.45,1585.91,600.0,1582.45,1586.78,1582.45,1585.91,600.0
2021-09-15 13:15:00,1587.65,1587.65,1587.65,1587.65,100.0,1587.65,1587.65,1587.65,1587.65,100.0
2021-09-15 13:20:00,1590.08,1590.08,1590.08,1590.08,100.0,1590.08,1590.08,1590.08,1590.08,100.0
2021-09-15 13:25:00,1589.38,1589.38,1587.32,1587.33,200.0,1589.38,1589.38,1587.32,1587.33,200.0
2021-09-15 13:30:00,1590.97,1590.97,1589.28,1589.28,200.0,1590.97,1590.97,1589.28,1589.28,200.0
2021-09-15 13:35:00,1590.51,1591.0,1588.11,1589.96,1513.0,1590.51,1591.0,1588.11,1589.96,1513.0
2021-09-15 13:40:00,1589.9,1592.0,1589.9,1592.0,309.0,1589.9,1592.0,1589.9,1592.0,309.0
2021-09-15 13:45:00,1592.61,1592.61,1587.27,1587.27,1300.0,1592.61,1592.61,1587.27,1587.27,1300.0
2021-09-15 13:50:00,1587.58,1589.55,1587.08,1589.55,700.0,1587.58,1589.55,1587.08,1589.55,700.0
2021-09-15 13:55:00,1585.5,1585.5,1584.99,1584.99,200.0,1585.5,1585.5,1584.99,1584.99,200.0
2021-09-15 14:00:00,1585.49,1585.49,1585.49,1585.49,100.0,1585.49,1585.49,1585.49,1585.49,100.0
2021-09-15 14:05:00,1588.02,1588.02,1587.25,1587.25,200.0,1588.02,1588.02,1587.25,1587.25,200.0
2021-09-15 14:10:00,1588.28,1589.0,1587.93,1589.0,449.0,1588.28,1589.0,1587.93,1589.0,449.0
2021-09-15 14:15:00,1585.42,1587.0,1585.42,1587.0,328.0,1585.42,1587.0,1585.42,1587.0,328.0
2021-09-15 14:20:00,1586.79,1586.79,1585.41,1585.41,200.0,1586.79,1586.79,1585.41,1585.41,200.0
2021-09-15 14:25:00,1586.74,1587.75,1585.44,1587.75,400.0,1586.74,1587.75,1585.44,1587.75,400.0
2021-09-15 14:30:00,1587.58,1589.16,1587.58,1589.16,200.0,1587.58,1589.16,1587.58,1589.16,200.0
2021-09-15 14:35:00,1590.7,1590.7,1590.7,1590.7,100.0,1590.7,1590.7,1590.7,1590.7,100.0
2021-09-15 14:40:00,1588.8,1588.8,1588.79,1588.8,100.0,1588.8,1588.8,1588.79,1588.8,100.0
2021-09-15 14:45:00,1588.49,1589.94,1588.18,1588.18,300.0,1588.49,1589.94,1588.18,1588.18,300.0
2021-09-15 14:50:00,1588.49,1589.04,1587.04,1589.04,1133.0,1588.49,1589.04,1587.04,1589.04,1133.0
2021-09-15 14:55:00,1589.71,1590.08,1588.58,1588.59,1600.0,1589.71,1590.08,1588.58,1588.59,1600.0
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 15:05:00,1588.46,1588.46,1588.46,1588.46,0.0,1588.46,1588.46,1588.46,1588.46,0.0
2021-09-15 15:10:00,1587.91,1588.96,1587.91,1588.8,600.0,1587.91,1588.96,1587.91,1588.8,600.0
2021-09-15 15:15:00,1590.26,1592.31,1590.25,1592.31,200.0,1590.26,1592.31,1590.25,1592.31,200.0
2021-09-15 15:20:00,1589.09,1589.09,1587.93,1588.22,700.0,1589.09,1589.09,1587.93,1588.22,700.0
2021-09-15 15:25:00,1589.09,1591.22,1589.09,1590.47,925.0,1589.09,1591.22,1589.09,1590.47,925.0
2021-09-15 15:30:00,1590.48,1595.9,1590.48,1593.43,2732.0,1590.48,1595.9,1590.48,1593.43,2732.0
2021-09-15 15:35:00,1593.59,1593.96,1592.91,1593.96,600.0,1593.59,1593.96,1592.91,1593.96,600.0
2021-09-15 15:40:00,1595.98,1596.49,1595.3,1596.49,1701.0,1595.98,1596.49,1595.3,1596.49,1701.0
2021-09-15 15:45:00,1597.13,1597.47,1595.88,1596.93,700.0,1597.13,1597.47,1595.88,1596.93,700.0
2021-09-15 15:50:00,1595.64,1597.65,1595.64,1597.08,1100.0,1595.64,1597.65,1595.64,1597.08,1100.0
2021-09-15 15:55:00,1595.74,1597.88,1593.87,1597.51,7663.0,1595.74,1597.88,1593.87,1597.51,7663.0
2021-09-16 09:30:00,1605.45,1607.77,1603.12,1607.77,2107.0,1605.45,1607.77,1603.12,1607.77,2107.0
2021-09-16 09:35:00,1605.64,1611.05,1605.53,1610.31,1900.0,1605.64,1611.05,1605.53,1610.31,1900.0
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 09:45:00,1610.53,1610.53,1610.53,1610.53,0.0,1610.53,1610.53,1610.53,1610.53,0.0
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 09:55:00,1606.82,1606.82,1606.82,1606.82,0.0,1606.82,1606.82,1606.82,1606.82,0.0
2021-09-16 10:00:00,1603.53,1603.53,1595.08,1595.08,700.0,1603.53,1603.53,1595.08,1595.08,700.0
2021-09-16 10:05:00,1595.32,1596.75,1591.05,1596.75,1318.0,1595.32,1596.75,1591.05,1596.75,1318.0
2021-09-16 10:10:00,1599.3,1605.88,1599.3,1605.88,400.0,1599.3,1605.88,1599.3,1605.88,400.0
2021-09-16 10:15:00,1599.03,1599.03,1596.79,1597.21,700.0,1599.03,1599.03,1596.79,1597.21,700.0
2021-09-16 10:20:00,1595.5,1603.71,1595.5,1600.24,1400.0,1595.5,1603.71,1595.5,1600.24,1400.0
2021-09-16 10:25:00,1600.0,1600.0,1599.34,1599.6,458.0,1600.0,1600.0,1599.34,1599.6,458.0
2021-09-16 10:30:00,1598.86,1600.82,1596.97,1596.97,701.0,1598.86,1600.82,1596.97,1596.97,701.0
2021-09-16 10:35:00,1598.91,1601.42,1598.91,1601.42,958.0,1598.91,1601.42,1598.91,1601.42,958.0
2021-09-16 10:40:00,1602.08,1602.08,1602.08,1602.08,100.0,1602.08,1602.08,1602.08,1602.08,100.0
2021-09-16 10:45:00,1600.87,1600.87,1600.87,1600.87,200.0,1600.87,1600.87,1600.87,1600.87,200.0
2021-09-16 10:50:00,1597.4,1597.91,1595.78,1597.91,400.0,1597.4,1597.91,1595.78,1597.91,400.0
2021-09-16 10:55:00,1595.58,1597.49,1595.57,1597.49,300.0,1595.58,1597.49,1595.57,1597.49,300.0
2021-09-16 11:00:00,1596.24,1598.77,1596.24,1598.24,902.0,1596.24,1598.77,1596.24,1598.24,902.0
2021-09-16 11:05:00,1598.8,1601.09,1598.8,1601.09,912.0,1598.8,1601.09,1598.8,1601.09,912.0
2021-09-16 11:10:00,1602.1,1602.1,1599.55,1599.55,700.0,1602.1,1602.1,1599.55,1599.55,700.0
2021-09-16 11:15:00,1598.98,1599.61,1598.63,1599.61,300.0,1598.98,1599.61,1598.63,1599.61,300.0
2021-09-16 11:20:00,1599.61,1599.61,1599.61,1599.61,0.0,1599.61,1599.61,1599.61,1599.61,0.0
2021-09-16 11:25:00,1605.03,1605.03,1605.03,1605.03,100.0,1605.03,1605.03,1605.03,1605.03,100.0
2021-09-16 11:30:00,1605.99,1606.49,1605.99,1606.49,200.0,1605.99,1606.49,1605.99,1606.49,200.0
2021-09-16 11:35:00,1605.96,1605.96,1605.96,1605.96,100.0,1605.96,1605.96,1605.96,1605.96,100.0
2021-09-16 11:40:00,1607.48,1607.48,1607.48,1607.48,100.0,1607.48,1607.48,1607.48,1607.48,100.0
2021-09-16 11:45:00,1607.15,1609.12,1607.15,1609.12,400.0,1607.15,1609.12,1607.15,1609.12,400.0
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 11:55:00,1609.12,1609.12,1609.12,1609.12,0.0,1609.12,1609.12,1609.12,1609.12,0.0
2021-09-16 12:00:00,1606.94,1606.97,1604.97,1604.98,501.0,1606.94,1606.97,1604.97,1604.98,501.0
2021-09-16 12:05:00,1605.87,1605.87,1604.35,1605.18,301.0,1605.87,1605.87,1604.35,1605.18,301.0
2021-09-16 12:10:00,1607.26,1608.92,1607.26,1608.71,400.0,1607.26,1608.92,1607.26,1608.71,400.0
2021-09-16 12:15:00,1607.93,1609.11,1607.93,1609.11,200.0,1607.93,1609.11,1607.93,1609.11,200.0
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 12:25:00,1608.98,1608.98,1608.98,1608.98,0.0,1608.98,1608.98,1608.98,1608.98,0.0
2021-09-16 12:30:00,1608.81,1612.33,1607.92,1612.33,1059.0,1608.81,1612.33,1607.92,1612.33,1059.0
2021-09-16 12:35:00,1613.13,1613.13,1609.1,1609.1,710.0,1613.13,1613.13,1609.1,1609.1,710.0
2021-09-16 12:40:00,1609.94,1609.94,1607.89,1607.9,200.0,1609.94,1609.94,1607.89,1607.9,200.0
2021-09-16 12:45:00,1610.26,1610.46,1608.99,1608.99,326.0,1610.26,1610.46,1608.99,1608.99,326.0
2021-09-16 12:50:00,1608.99,1608.99,1608.99,1608.99,0.0,1608.99,1608.99,1608.99,1608.99,0.0
2021-09-16 12:55:00,1610.5,1610.5,1605.05,1606.26,700.0,1610.5,1610.5,1605.05,1606.26,700.0
2021-09-16 13:00:00,1606.26,1606.26,1606.26,1606.26,0.0,1606.26,1606.26,1606.26,1606.26,0.0
2021-09-16 13:05:00,1606.14,1609.01,1606.14,1608.52,1400.0,1606.14,1609.01,1606.14,1608.52,1400.0
2021-09-16 13:10:00,1607.72,1607.72,1607.72,1607.72,100.0,1607.72,1607.72,1607.72,1607.72,100.0
2021-09-16 13:15:00,1609.91,1609.91,1607.45,1607.46,200.0,1609.91,1609.91,1607.45,1607.46,200.0
2021-09-16 13:20:00,1608.24,1608.24,1606.29,1606.29,200.0,1608.24,1608.24,1606.29,1606.29,200.0
2021-09-16 13:25:00,1606.08,1606.08,1606.08,1606.08,100.0,1606.08,1606.08,1606.08,1606.08,100.0
2021-09-16 13:30:00,1605.54,1605.54,1605.54,1605.54,100.0,1605.54,1605.54,1605.54,1605.54,100.0
2021-09-16 13:35:00,1602.83,1602.83,1602.83,1602.83,200.0,1602.83,1602.83,1602.83,1602.83,200.0
2021-09-16 13:40:00,1602.36,1603.97,1602.35,1603.97,300.0,1602.36,1603.97,1602.35,1603.97,300.0
2021-09-16 13:45:00,1599.94,1599.94,1599.94,1599.94,100.0,1599.94,1599.94,1599.94,1599.94,100.0
2021-09-16 13:50:00,1602.35,1602.35,1602.35,1602.35,104.0,1602.35,1602.35,1602.35,1602.35,104.0
2021-09-16 13:55:00,1603.31,1604.91,1602.24,1604.91,900.0,1603.31,1604.91,1602.24,1604.91,900.0
2021-09-16 14:00:00,1603.66,1605.39,1601.96,1605.39,300.0,1603.66,1605.39,1601.96,1605.39,300.0
2021-09-16 14:05:00,1605.41,1605.41,1602.94,1602.94,200.0,1605.41,1605.41,1602.94,1602.94,200.0
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 14:15:00,1602.34,1602.34,1602.34,1602.34,0.0,1602.34,1602.34,1602.34,1602.34,0.0
2021-09-16 14:20:00,1606.22,1606.22,1606.21,1606.22,123.0,1606.22,1606.22,1606.21,1606.22,123.0
2021-09-16 14:25:00,1603.77,1606.16,1603.77,1604.67,400.0,1603.77,1606.16,1603.77,1604.67,400.0
2021-09-16 14:30:00,1604.67,1604.67,1604.67,1604.67,0.0,1604.67,1604.67,1604.67,1604.67,0.0
2021-09-16 14:35:00,1606.36,1606.36,1604.68,1604.69,600.0,1606.36,1606.36,1604.68,1604.69,600.0
2021-09-16 14:40:00,1606.23,1606.23,1604.82,1604.83,400.0,1606.23,1606.23,1604.82,1604.83,400.0
2021-09-16 14:45:00,1604.97,1605.08,1603.95,1605.08,400.0,1604.97,1605.08,1603.95,1605.08,400.0
2021-09-16 14:50:00,1606.1,1608.34,1606.1,1607.8,520.0,1606.1,1608.34,1606.1,1607.8,520.0
2021-09-16 14:55:00,1609.06,1609.06,1607.12,1607.13,300.0,1609.06,1609.06,1607.12,1607.13,300.0
2021-09-16 15:00:00,1609.2,1609.2,1609.19,1609.2,200.0,1609.2,1609.2,1609.19,1609.2,200.0
2021-09-16 15:05:00,1610.04,1614.45,1610.04,1613.25,2500.0,1610.04,1614.45,1610.04,1613.25,2500.0
2021-09-16 15:10:00,1614.58,1616.17,1612.98,1613.21,1310.0,1614.58,1616.17,1612.98,1613.21,1310.0
2021-09-16 15:15:00,1611.01,1611.01,1611.01,1611.01,100.0,1611.01,1611.01,1611.01,1611.01,100.0
2021-09-16 15:20:00,1611.22,1612.48,1611.22,1611.33,600.0,1611.22,1612.48,1611.22,1611.33,600.0
2021-09-16 15:25:00,1611.74,1611.74,1611.0,1611.0,400.0,1611.74,1611.74,1611.0,1611.0,400.0
2021-09-16 15:30:00,1611.71,1611.95,1611.27,1611.95,539.0,1611.71,1611.95,1611.27,1611.95,539.0
2021-09-16 15:35:00,1611.14,1612.23,1610.99,1612.23,700.0,1611.14,1612.23,1610.99,1612.23,700.0
2021-09-16 15:40:00,1612.23,1612.23,1611.56,1611.56,200.0,1612.23,1612.23,1611.56,1611.56,200.0
2021-09-16 15:45:00,1610.33,1610.33,1608.3,1609.82,1100.0,1610.33,1610.33,1608.3,1609.82,1100.0
2021-09-16 15:50:00,1608.91,1609.78,1608.12,1608.12,900.0,1608.91,1609.78,1608.12,1608.12,900.0
2021-09-16 15:55:00,1608.93,1609.06,1606.15,1607.66,6473.0,1608.93,1609.06,1606.15,1607.66,6473.0
2021-09-17 09:30:00,1602.66,1610.38,1602.66,1610.06,14100.0,1602.66,1610.38,1602.66,1610.06,14100.0
2021-09-17 09:35:00,1609.88,1609.88,1609.88,1609.88,200.0,1609.88,1609.88,1609.88,1609.88,200.0
2021-09-17 09:40:00,1608.99,1609.46,1605.13,1605.13,700.0,1608.99,1609.46,1605.13,1605.13,700.0
2021-09-17 09:45:00,1606.0,1606.0,1606.0,1606.0,140.0,1606.0,1606.0,1606.0,1606.0,140.0
2021-09-17 09:50:00,1602.07,1609.52,1602.07,1609.52,200.0,1602.07,1609.52,1602.07,1609.52,200.0
2021-09-17 09:55:00,1604.85,1619.81,1604.19,1619.81,2809.0,1604.85,1619.81,1604.19,1619.81,2809.0
2021-09-17 10:00:00,1613.47,1616.42,1612.73,1614.95,900.0,1613.47,1616.42,1612.73,1614.95,900.0
2021-09-17 10:05:00,1611.93,1612.37,1611.93,1612.37,300.0,1611.93,1612.37,1611.93,1612.37,300.0
2021-09-17 10:10:00,1608.99,1608.99,1608.48,1608.49,202.0,1608.99,1608.99,1608.48,1608.49,202.0
2021-09-17 10:15:00,1606.48,1606.48,1605.63,1605.63,300.0,1606.48,1606.48,1605.63,1605.63,300.0
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 10:25:00,1604.63,1604.63,1604.63,1604.63,0.0,1604.63,1604.63,1604.63,1604.63,0.0
2021-09-17 10:30:00,1600.19,1603.87,1600.18,1602.44,504.0,1600.19,1603.87,1600.18,1602.44,504.0
2021-09-17 10:35:00,1603.52,1604.24,1602.63,1603.41,1100.0,1603.52,1604.24,1602.63,1603.41,1100.0
2021-09-17 10:40:00,1603.03,1603.4,1603.03,1603.4,407.0,1603.03,1603.4,1603.03,1603.4,407.0
2021-09-17 10:45:00,1605.38,1605.38,1600.73,1604.15,700.0,1605.38,1605.38,1600.73,1604.15,700.0
2021-09-17 10:50:00,1600.72,1603.79,1600.26,1603.79,500.0,1600.72,1603.79,1600.26,1603.79,500.0
2021-09-17 10:55:00,1600.01,1602.94,1600.01,1602.94,200.0,1600.01,1602.94,1600.01,1602.94,200.0
2021-09-17 11:00:00,1604.13,1604.13,1604.12,1604.13,100.0,1604.13,1604.13,1604.12,1604.13,100.0
2021-09-17 11:05:00,1603.96,1605.47,1602.91,1605.47,1349.0,1603.96,1605.47,1602.91,1605.47,1349.0
2021-09-17 11:10:00,1602.98,1602.98,1602.98,1602.98,428.0,1602.98,1602.98,1602.98,1602.98,428.0
2021-09-17 11:15:00,1603.76,1605.49,1603.76,1605.49,361.0,1603.76,1605.49,1603.76,1605.49,361.0
2021-09-17 11:20:00,1605.49,1605.49,1605.49,1605.49,0.0,1605.49,1605.49,1605.49,1605.49,0.0
2021-09-17 11:25:00,1604.73,1604.73,1603.41,1603.41,200.0,1604.73,1604.73,1603.41,1603.41,200.0
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 11:35:00,1598.96,1598.96,1598.96,1598.96,0.0,1598.96,1598.96,1598.96,1598.96,0.0
2021-09-17 11:40:00,1600.66,1600.66,1600.66,1600.66,106.0,1600.66,1600.66,1600.66,1600.66,106.0
2021-09-17 11:45:00,1602.83,1605.49,1602.83,1605.49,200.0,1602.83,1605.49,1602.83,1605.49,200.0
2021-09-17 11:50:00,1602.27,1602.27,1602.26,1602.27,100.0,1602.27,1602.27,1602.26,1602.27,100.0
2021-09-17 11:55:00,1602.14,1602.25,1602.14,1602.25,200.0,1602.14,1602.25,1602.14,1602.25,200.0
2021-09-17 12:00:00,1603.18,1604.89,1603.17,1604.89,200.0,1603.18,1604.89,1603.17,1604.89,200.0
2021-09-17 12:05:00,1605.63,1606.65,1605.62,1606.65,410.0,1605.63,1606.65,1605.62,1606.65,410.0
2021-09-17 12:10:00,1607.92,1608.51,1606.38,1608.51,1000.0,1607.92,1608.51,1606.38,1608.51,1000.0
2021-09-17 12:15:00,1608.71,1609.26,1605.9,1609.26,300.0,1608.71,1609.26,1605.9,1609.26,300.0
2021-09-17 12:20:00,1609.26,1609.26,1609.26,1609.26,0.0,1609.26,1609.26,1609.26,1609.26,0.0
2021-09-17 12:25:00,1605.57,1606.87,1604.55,1604.55,700.0,1605.57,1606.87,1604.55,1604.55,700.0
2021-09-17 12:30:00,1603.85,1605.39,1603.19,1603.2,400.0,1603.85,1605.39,1603.19,1603.2,400.0
2021-09-17 12:35:00,1604.33,1606.13,1604.07,1606.13,700.0,1604.33,1606.13,1604.07,1606.13,700.0
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 12:45:00,1605.15,1605.15,1605.15,1605.15,0.0,1605.15,1605.15,1605.15,1605.15,0.0
2021-09-17 12:50:00,1605.15,1605.15,1605.15,1605.15,0.0,1605.15,1605.15,1605.15,1605.15,0.0
2021-09-17 12:55:00,1601.27,1601.27,1600.55,1601.04,425.0,1601.27,1601.27,1600.55,1601.04,425.0
2021-09-17 13:00:00,1596.97,1597.82,1595.66,1597.82,400.0,1596.97,1597.82,1595.66,1597.82,400.0
2021-09-17 13:05:00,1597.99,1597.99,1597.99,1597.99,100.0,1597.99,1597.99,1597.99,1597.99,100.0
2021-09-17 13:10:00,1597.99,1597.99,1597.99,1597.99,0.0,1597.99,1597.99,1597.99,1597.99,0.0
2021-09-17 13:15:00,1600.68,1603.13,1600.6,1600.66,409.0,1600.68,1603.13,1600.6,1600.66,409.0
2021-09-17 13:20:00,1600.32,1600.32,1600.32,1600.32,100.0,1600.32,1600.32,1600.32,1600.32,100.0
2021-09-17 13:25:00,1599.05,1602.77,1599.05,1602.77,200.0,1599.05,1602.77,1599.05,1602.77,200.0
2021-09-17 13:30:00,1599.57,1600.47,1599.04,1600.47,400.0,1599.57,1600.47,1599.04,1600.47,400.0
2021-09-17 13:35:00,1603.19,1603.19,1603.18,1603.19,100.0,1603.19,1603.19,1603.18,1603.19,100.0
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 13:45:00,1604.09,1604.09,1604.09,1604.09,0.0,1604.09,1604.09,1604.09,1604.09,0.0
2021-09-17 13:50:00,1604.6,1606.85,1601.34,1604.54,800.0,1604.6,1606.85,1601.34,1604.54,800.0
2021-09-17 13:55:00,1603.84,1606.56,1603.43,1603.43,700.0,1603.84,1606.56,1603.43,1603.43,700.0
2021-09-17 14:00:00,1603.16,1603.16,1598.42,1598.91,800.0,1603.16,1603.16,1598.42,1598.91,800.0
2021-09-17 14:05:00,1600.14,1600.14,1600.14,1600.14,100.0,1600.14,1600.14,1600.14,1600.14,100.0
2021-09-17 14:10:00,1600.27,1600.27,1600.27,1600.27,100.0,1600.27,1600.27,1600.27,1600.27,100.0
2021-09-17 14:15:00,1600.26,1602.6,1597.65,1597.65,600.0,1600.26,1602.6,1597.65,1597.65,600.0
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 14:25:00,1599.59,1599.59,1599.59,1599.59,0.0,1599.59,1599.59,1599.59,1599.59,0.0
2021-09-17 14:30:00,1596.57,1599.91,1596.57,1599.9,434.0,1596.57,1599.91,1596.57,1599.9,434.0
2021-09-17 14:35:00,1600.1,1600.1,1600.1,1600.1,200.0,1600.1,1600.1,1600.1,1600.1,200.0
2021-09-17 14:40:00,1599.22,1599.22,1599.21,1599.22,100.0,1599.22,1599.22,1599.21,1599.22,100.0
2021-09-17 14:45:00,1598.85,1600.4,1598.85,1600.4,300.0,1598.85,1600.4,1598.85,1600.4,300.0
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 14:55:00,1605.7,1605.7,1605.7,1605.7,0.0,1605.7,1605.7,1605.7,1605.7,0.0
2021-09-17 15:00:00,1600.53,1602.1,1600.53,1602.1,599.0,1600.53,1602.1,1600.53,1602.1,599.0
2021-09-17 15:05:00,1603.43,1604.75,1601.2,1601.2,900.0,1603.43,1604.75,1601.2,1601.2,900.0
2021-09-17 15:10:00,1601.45,1601.45,1601.45,1601.45,100.0,1601.45,1601.45,1601.45,1601.45,100.0
2021-09-17 15:15:00,1601.61,1601.61,1599.63,1599.77,780.0,1601.61,1601.61,1599.63,1599.77,780.0
2021-09-17 15:20:00,1600.14,1601.14,1600.14,1601.13,500.0,1600.14,1601.14,1600.14,1601.13,500.0
2021-09-17 15:25:00,1600.37,1600.37,1598.67,1600.14,706.0,1600.37,1600.37,1598.67,1600.14,706.0
2021-09-17 15:30:00,1601.09,1601.18,1598.54,1598.54,2007.0,1601.09,1601.18,1598.54,1598.54,2007.0
2021-09-17 15:35:00,1599.23,1599.23,1597.63,1599.04,2327.0,1599.23,1599.23,1597.63,1599.04,2327.0
2021-09-17 15:40:00,1599.04,1599.04,1598.29,1598.56,1302.0,1599.04,1599.04,1598.29,1598.56,1302.0
2021-09-17 15:45:00,1598.05,1599.16,1597.54,1599.16,1910.0,1598.05,1599.16,1597.54,1599.16,1910.0
2021-09-17 15:50:00,1597.09,1598.47,1594.98,1596.76,4896.0,1597.09,1598.47,1594.98,1596.76,4896.0
2021-09-17 15:55:00,1596.4,1596.44,1592.58,1592.7,11354.0,1596.4,1596.44,1592.58,1592.7,11354.0
2021-09-20 09:30:00,1583.62,1583.62,1575.62,1578.0,1845.0,1583.62,1583.62,1575.62,1578.0,1845.0
2021-09-20 09:35:00,1575.99,1578.8,1559.43,1578.41,1110.0,1575.99,1578.8,1559.43,1578.41,1110.0
2021-09-20 09:40:00,1572.89,1579.89,1572.89,1579.89,200.0,1572.89,1579.89,1572.89,1579.89,200.0
2021-09-20 09:45:00,1584.88,1584.88,1584.88,1584.88,100.0,1584.88,1584.88,1584.88,1584.88,100.0
2021-09-20 09:50:00,1583.38,1587.98,1576.8,1587.98,600.0,1583.38,1587.98,1576.8,1587.98,600.0
2021-09-20 09:55:00,1585.81,1586.34,1583.54,1583.54,400.0,1585.81,1586.34,1583.54,1583.54,400.0
2021-09-20 10:00:00,1581.92,1586.7,1579.29,1580.0,1200.0,1581.92,1586.7,1579.29,1580.0,1200.0
2021-09-20 10:05:00,1585.0,1585.62,1583.61,1584.47,900.0,1585.0,1585.62,1583.61,1584.47,900.0
2021-09-20 10:10:00,1579.83,1583.97,1579.83,1583.86,500.0,1579.83,1583.97,1579.83,1583.86,500.0
2021-09-20 10:15:00,1582.4,1583.57,1579.73,1581.26,1200.0,1582.4,1583.57,1579.73,1581.26,1200.0
2021-09-20 10:20:00,1582.13,1585.22,1580.98,1580.99,500.0,1582.13,1585.22,1580.98,1580.99,500.0
2021-09-20 10:25:00,1582.85,1585.62,1582.85,1585.46,800.0,1582.85,1585.62,1582.85,1585.46,800.0
2021-09-20 10:30:00,1584.71,1591.59,1584.7,1591.59,900.0,1584.71,1591.59,1584.7,1591.59,900.0
2021-09-20 10:35:00,1596.22,1596.22,1593.77,1593.77,300.0,1596.22,1596.22,1593.77,1593.77,300.0
2021-09-20 10:40:00,1592.05,1596.14,1592.05,1593.68,1500.0,1592.05,1596.14,1592.05,1593.68,1500.0
2021-09-20 10:45:00,1597.22,1597.22,1592.23,1595.54,1016.0,1597.22,1597.22,1592.23,1595.54,1016.0
2021-09-20 10:50:00,1596.43,1596.8,1594.1,1594.58,1000.0,1596.43,1596.8,1594.1,1594.58,1000.0
2021-09-20 10:55:00,1591.75,1593.41,1590.78,1593.31,1074.0,1591.75,1593.41,1590.78,1593.31,1074.0
2021-09-20 11:00:00,1592.04,1592.04,1588.82,1590.56,1038.0,1592.04,1592.04,1588.82,1590.56,1038.0
2021-09-20 11:05:00,1595.04,1595.04,1591.32,1591.33,300.0,1595.04,1595.04,1591.32,1591.33,300.0
2021-09-20 11:10:00,1589.35,1590.26,1588.84,1590.26,600.0,1589.35,1590.26,1588.84,1590.26,600.0
2021-09-20 11:15:00,1591.13,1591.28,1591.13,1591.28,400.0,1591.13,1591.28,1591.13,1591.28,400.0
2021-09-20 11:20:00,1591.26,1593.69,1590.61,1590.61,1193.0,1591.26,1593.69,1590.61,1590.61,1193.0
2021-09-20 11:25:00,1593.5,1593.66,1587.76,1588.68,1705.0,1593.5,1593.66,1587.76,1588.68,1705.0
2021-09-20 11:30:00,1588.36,1590.21,1587.75,1590.21,761.0,1588.36,1590.21,1587.75,1590.21,761.0
2021-09-20 11:35:00,1586.5,1589.88,1586.5,1589.88,200.0,1586.5,1589.88,1586.5,1589.88,200.0
2021-09-20 11:40:00,1586.5,1587.89,1584.46,1584.46,710.0,1586.5,1587.89,1584.46,1584.46,710.0
2021-09-20 11:45:00,1587.85,1594.33,1587.85,1594.33,500.0,1587.85,1594.33,1587.85,1594.33,500.0
2021-09-20 11:50:00,1589.95,1591.32,1589.06,1589.07,1035.0,1589.95,1591.32,1589.06,1589.07,1035.0
2021-09-20 11:55:00,1589.07,1589.72,1587.25,1589.72,801.0,1589.07,1589.72,1587.25,1589.72,801.0
2021-09-20 12:00:00,1587.13,1587.39,1583.67,1583.67,300.0,1587.13,1587.39,1583.67,1583.67,300.0
2021-09-20 12:05:00,1585.03,1589.31,1584.88,1588.55,3600.0,1585.03,1589.31,1584.88,1588.55,3600.0
2021-09-20 12:10:00,1588.43,1590.89,1586.57,1588.48,700.0,1588.43,1590.89,1586.57,1588.48,700.0
2021-09-20 12:15:00,1589.74,1590.89,1586.98,1588.85,1080.0,1589.74,1590.89,1586.98,1588.85,1080.0
2021-09-20 12:20:00,1588.8,1590.58,1588.79,1590.58,200.0,1588.8,1590.58,1588.79,1590.58,200.0
2021-09-20 12:25:00,1591.36,1591.36,1591.35,1591.35,200.0,1591.36,1591.36,1591.35,1591.35,200.0
2021-09-20 12:30:00,1590.49,1591.42,1590.08,1590.08,600.0,1590.49,1591.42,1590.08,1590.08,600.0
2021-09-20 12:35:00,1593.06,1593.06,1593.06,1593.06,100.0,1593.06,1593.06,1593.06,1593.06,100.0
2021-09-20 12:40:00,1592.39,1592.39,1592.39,1592.39,208.0,1592.39,1592.39,1592.39,1592.39,208.0
2021-09-20 12:45:00,1590.97,1593.86,1590.97,1593.86,300.0,1590.97,1593.86,1590.97,1593.86,300.0
2021-09-20 12:50:00,1591.83,1593.85,1591.83,1593.85,400.0,1591.83,1593.85,1591.83,1593.85,400.0
2021-09-20 12:55:00,1595.7,1597.63,1593.52,1593.53,1299.0,1595.7,1597.63,1593.52,1593.53,1299.0
2021-09-20 13:00:00,1591.63,1593.76,1591.1,1593.52,600.0,1591.63,1593.76,1591.1,1593.52,600.0
2021-09-20 13:05:00,1590.91,1592.09,1590.38,1591.98,824.0,1590.91,1592.09,1590.38,1591.98,824.0
2021-09-20 13:10:00,1588.87,1588.87,1588.87,1588.87,100.0,1588.87,1588.87,1588.87,1588.87,100.0
2021-09-20 13:15:00,1590.95,1590.95,1589.36,1589.36,300.0,1590.95,1590.95,1589.36,1589.36,300.0
2021-09-20 13:20:00,1588.94,1592.37,1588.94,1592.37,200.0,1588.94,1592.37,1588.94,1592.37,200.0
2021-09-20 13:25:00,1591.23,1591.59,1591.22,1591.59,200.0,1591.23,1591.59,1591.22,1591.59,200.0
2021-09-20 13:30:00,1589.71,1590.44,1584.03,1590.44,1241.0,1589.71,1590.44,1584.03,1590.44,1241.0
2021-09-20 13:35:00,1587.07,1589.01,1586.13,1589.01,400.0,1587.07,1589.01,1586.13,1589.01,400.0
2021-09-20 13:40:00,1585.67,1587.24,1585.67,1587.24,214.0,1585.67,1587.24,1585.67,1587.24,214.0
2021-09-20 13:45:00,1587.24,1588.79,1586.15,1587.32,600.0,1587.24,1588.79,1586.15,1587.32,600.0
2021-09-20 13:50:00,1588.49,1591.41,1588.1,1588.1,900.0,1588.49,1591.41,1588.1,1588.1,900.0
2021-09-20 13:55:00,1589.98,1589.98,1589.97,1589.98,201.0,1589.98,1589.98,1589.97,1589.98,201.0
2021-09-20 14:00:00,1591.49,1591.49,1588.04,1588.19,1244.0,1591.49,1591.49,1588.04,1588.19,1244.0
2021-09-20 14:05:00,1589.24,1589.24,1589.23,1589.24,100.0,1589.24,1589.24,1589.23,1589.24,100.0
2021-09-20 14:10:00,1587.37,1590.32,1585.23,1585.24,800.0,1587.37,1590.32,1585.23,1585.24,800.0
2021-09-20 14:15:00,1585.16,1586.5,1583.85,1585.01,700.0,1585.16,1586.5,1583.85,1585.01,700.0
2021-09-20 14:20:00,1582.27,1585.88,1582.27,1583.81,900.0,1582.27,1585.88,1582.27,1583.81,900.0
2021-09-20 14:25:00,1585.48,1585.48,1584.06,1584.07,200.0,1585.48,1585.48,1584.06,1584.07,200.0
2021-09-20 14:30:00,1583.49,1583.49,1581.84,1581.84,630.0,1583.49,1583.49,1581.84,1581.84,630.0
2021-09-20 14:35:00,1584.71,1586.41,1584.43,1586.4,300.0,1584.71,1586.41,1584.43,1586.4,300.0
2021-09-20 14:40:00,1584.88,1586.49,1581.46,1582.17,800.0,1584.88,1586.49,1581.46,1582.17,800.0
2021-09-20 14:45:00,1581.34,1581.34,1581.34,1581.34,100.0,1581.34,1581.34,1581.34,1581.34,100.0
2021-09-20 14:50:00,1585.58,1585.58,1582.53,1582.53,609.0,1585.58,1585.58,1582.53,1582.53,609.0
2021-09-20 14:55:00,1584.02,1584.02,1579.47,1581.63,900.0,1584.02,1584.02,1579.47,1581.63,900.0
2021-09-20 15:00:00,1580.38,1583.41,1580.38,1580.38,1309.0,1580.38,1583.41,1580.38,1580.38,1309.0
2021-09-20 15:05:00,1582.48,1582.48,1575.82,1581.14,1517.0,1582.48,1582.48,1575.82,1581.14,1517.0
2021-09-20 15:10:00,1579.84,1581.87,1578.82,1578.82,950.0,1579.84,1581.87,1578.82,1578.82,950.0
2021-09-20 15:15:00,1581.46,1581.46,1578.79,1580.38,400.0,1581.46,1581.46,1578.79,1580.38,400.0
2021-09-20 15:20:00,1583.71,1587.93,1583.71,1585.27,2458.0,1583.71,1587.93,1583.71,1585.27,2458.0
2021-09-20 15:25:00,1584.96,1586.27,1583.75,1583.75,2900.0,1584.96,1586.27,1583.75,1583.75,2900.0
2021-09-20 15:30:00,1585.91,1591.34,1584.77,1590.36,1500.0,1585.91,1591.34,1584.77,1590.36,1500.0
2021-09-20 15:35:00,1588.62,1590.89,1586.89,1586.89,2802.0,1588.62,1590.89,1586.89,1586.89,2802.0
2021-09-20 15:40:00,1586.56,1588.94,1586.56,1588.12,2425.0,1586.56,1588.94,1586.56,1588.12,2425.0
2021-09-20 15:45:00,1587.87,1587.87,1583.91,1586.46,2750.0,1587.87,1587.87,1583.91,1586.46,2750.0
2021-09-20 15:50:00,1586.19,1587.41,1584.32,1584.32,3998.0,1586.19,1587.41,1584.32,1584.32,3998.0
2021-09-20 15:55:00,1584.31,1587.45,1583.99,1585.85,9493.0,1584.31,1587.45,1583.99,1585.85,9493.0
2021-09-21 09:30:00,1616.0,1629.88,1610.38,1610.38,3889.0,1616.0,1629.88,1610.38,1610.38,3889.0
2021-09-21 09:35:00,1607.45,1617.95,1605.97,1615.16,2100.0,1607.45,1617.95,1605.97,1615.16,2100.0
2021-09-21 09:40:00,1617.87,1630.0,1613.1,1629.75,2600.0,1617.87,1630.0,1613.1,1629.75,2600.0
2021-09-21 09:45:00,1627.99,1633.53,1622.22,1625.0,1830.0,1627.99,1633.53,1622.22,1625.0,1830.0
2021-09-21 09:50:00,1626.65,1630.12,1625.0,1625.0,1100.0,1626.65,1630.12,1625.0,1625.0,1100.0
2021-09-21 09:55:00,1622.72,1622.73,1619.95,1620.0,300.0,1622.72,1622.73,1619.95,1620.0,300.0
2021-09-21 10:00:00,1621.92,1625.0,1620.87,1625.0,1100.0,1621.92,1625.0,1620.87,1625.0,1100.0
2021-09-21 10:05:00,1624.91,1624.91,1622.88,1624.46,608.0,1624.91,1624.91,1622.88,1624.46,608.0
2021-09-21 10:10:00,1619.8,1619.8,1615.75,1618.34,2729.0,1619.8,1619.8,1615.75,1618.34,2729.0
2021-09-21 10:15:00,1615.79,1625.39,1615.79,1623.57,1100.0,1615.79,1625.39,1615.79,1623.57,1100.0
2021-09-21 10:20:00,1622.24,1628.77,1614.38,1619.35,900.0,1622.24,1628.77,1614.38,1619.35,900.0
2021-09-21 10:25:00,1620.0,1623.15,1618.8,1620.81,1826.0,1620.0,1623.15,1618.8,1620.81,1826.0
2021-09-21 10:30:00,1620.25,1624.09,1618.02,1624.09,1100.0,1620.25,1624.09,1618.02,1624.09,1100.0
2021-09-21 10:35:00,1620.95,1624.6,1620.57,1624.56,1129.0,1620.95,1624.6,1620.57,1624.56,1129.0
2021-09-21 10:40:00,1626.28,1627.55,1624.91,1624.96,997.0,1626.28,1627.55,1624.91,1624.96,997.0
2021-09-21 10:45:00,1622.62,1625.66,1621.67,1624.53,1243.0,1622.62,1625.66,1621.67,1624.53,1243.0
2021-09-21 10:50:00,1626.04,1626.04,1626.04,1626.04,258.0,1626.04,1626.04,1626.04,1626.04,258.0
2021-09-21 10:55:00,1626.85,1635.0,1625.75,1635.0,1500.0,1626.85,1635.0,1625.75,1635.0,1500.0
2021-09-21 11:00:00,1636.37,1638.69,1636.04,1636.04,395.0,1636.37,1638.69,1636.04,1636.04,395.0
2021-09-21 11:05:00,1634.95,1644.5,1634.95,1644.5,506.0,1634.95,1644.5,1634.95,1644.5,506.0
2021-09-21 11:10:00,1642.74,1644.39,1634.33,1634.33,1177.0,1642.74,1644.39,1634.33,1634.33,1177.0
2021-09-21 11:15:00,1641.72,1641.72,1641.72,1641.72,100.0,1641.72,1641.72,1641.72,1641.72,100.0
2021-09-21 11:20:00,1641.72,1641.72,1641.72,1641.72,0.0,1641.72,1641.72,1641.72,1641.72,0.0
2021-09-21 11:25:00,1637.39,1645.66,1637.39,1645.66,885.0,1637.39,1645.66,1637.39,1645.66,885.0
2021-09-21 11:30:00,1645.63,1645.63,1645.15,1645.15,600.0,1645.63,1645.63,1645.15,1645.15,600.0
2021-09-21 11:35:00,1645.16,1645.16,1645.03,1645.03,220.0,1645.16,1645.16,1645.03,1645.03,220.0
2021-09-21 11:40:00,1644.41,1646.43,1644.41,1646.43,300.0,1644.41,1646.43,1644.41,1646.43,300.0
2021-09-21 11:45:00,1646.72,1646.72,1646.16,1646.16,313.0,1646.72,1646.72,1646.16,1646.16,313.0
2021-09-21 11:50:00,1645.39,1645.39,1645.39,1645.39,100.0,1645.39,1645.39,1645.39,1645.39,100.0
2021-09-21 11:55:00,1647.16,1648.94,1647.16,1647.72,400.0,1647.16,1648.94,1647.16,1647.72,400.0
2021-09-21 12:00:00,1648.97,1651.95,1648.97,1651.95,1028.0,1648.97,1651.95,1648.97,1651.95,1028.0
2021-09-21 12:05:00,1652.12,1659.0,1651.4,1657.63,2107.0,1652.12,1659.0,1651.4,1657.63,2107.0
2021-09-21 12:10:00,1660.0,1660.0,1654.63,1654.63,1518.0,1660.0,1660.0,1654.63,1654.63,1518.0
2021-09-21 12:15:00,1655.96,1657.59,1654.88,1657.59,1100.0,1655.96,1657.59,1654.88,1657.59,1100.0
2021-09-21 12:20:00,1656.05,1656.33,1653.8,1654.08,1200.0,1656.05,1656.33,1653.8,1654.08,1200.0
2021-09-21 12:25:00,1650.2,1650.2,1648.79,1648.79,725.0,1650.2,1650.2,1648.79,1648.79,725.0
2021-09-21 12:30:00,1653.09,1653.09,1651.83,1651.83,200.0,1653.09,1653.09,1651.83,1651.83,200.0
2021-09-21 12:35:00,1650.6,1651.0,1648.76,1648.76,753.0,1650.6,1651.0,1648.76,1648.76,753.0
2021-09-21 12:40:00,1648.5,1648.5,1646.2,1646.2,400.0,1648.5,1648.5,1646.2,1646.2,400.0
2021-09-21 12:45:00,1647.31,1655.78,1647.3,1655.78,2238.0,1647.31,1655.78,1647.3,1655.78,2238.0
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 12:55:00,1651.19,1651.19,1651.19,1651.19,0.0,1651.19,1651.19,1651.19,1651.19,0.0
2021-09-21 13:00:00,1648.04,1648.04,1645.0,1645.0,1115.0,1648.04,1648.04,1645.0,1645.0,1115.0
2021-09-21 13:05:00,1644.47,1645.54,1644.47,1645.54,200.0,1644.47,1645.54,1644.47,1645.54,200.0
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 13:15:00,1645.54,1645.54,1645.54,1645.54,0.0,1645.54,1645.54,1645.54,1645.54,0.0
2021-09-21 13:20:00,1642.35,1642.35,1639.45,1639.45,500.0,1642.35,1642.35,1639.45,1639.45,500.0
2021-09-21 13:25:00,1637.85,1637.85,1637.45,1637.45,200.0,1637.85,1637.85,1637.45,1637.45,200.0
2021-09-21 13:30:00,1637.65,1639.0,1637.5,1639.0,884.0,1637.65,1639.0,1637.5,1639.0,884.0
2021-09-21 13:35:00,1637.04,1637.05,1636.15,1637.05,500.0,1637.04,1637.05,1636.15,1637.05,500.0
2021-09-21 13:40:00,1637.05,1637.05,1637.05,1637.05,0.0,1637.05,1637.05,1637.05,1637.05,0.0
2021-09-21 13:45:00,1629.95,1631.62,1629.95,1631.62,200.0,1629.95,1631.62,1629.95,1631.62,200.0
2021-09-21 13:50:00,1632.15,1638.36,1632.15,1635.1,1300.0,1632.15,1638.36,1632.15,1635.1,1300.0
2021-09-21 13:55:00,1633.76,1635.87,1633.76,1634.15,300.0,1633.76,1635.87,1633.76,1634.15,300.0
2021-09-21 14:00:00,1633.7,1633.7,1633.55,1633.7,300.0,1633.7,1633.7,1633.55,1633.7,300.0
2021-09-21 14:05:00,1632.77,1632.77,1632.77,1632.77,100.0,1632.77,1632.77,1632.77,1632.77,100.0
2021-09-21 14:10:00,1631.59,1632.25,1631.58,1632.25,200.0,1631.59,1632.25,1631.58,1632.25,200.0
2021-09-21 14:15:00,1632.5,1633.0,1631.61,1631.72,700.0,1632.5,1633.0,1631.61,1631.72,700.0
2021-09-21 14:20:00,1631.12,1631.12,1631.1,1631.1,239.0,1631.12,1631.12,1631.1,1631.1,239.0
2021-09-21 14:25:00,1631.7,1632.53,1631.01,1632.53,500.0,1631.7,1632.53,1631.01,1632.53,500.0
2021-09-21 14:30:00,1633.29,1633.89,1631.4,1631.47,1239.0,1633.29,1633.89,1631.4,1631.47,1239.0
2021-09-21 14:35:00,1631.27,1631.27,1628.43,1629.18,900.0,1631.27,1631.27,1628.43,1629.18,900.0
2021-09-21 14:40:00,1630.41,1632.45,1630.41,1632.45,400.0,1630.41,1632.45,1630.41,1632.45,400.0
2021-09-21 14:45:00,1631.45,1633.36,1631.45,1633.36,200.0,1631.45,1633.36,1631.45,1633.36,200.0
2021-09-21 14:50:00,1636.15,1636.15,1632.18,1632.18,1753.0,1636.15,1636.15,1632.18,1632.18,1753.0
2021-09-21 14:55:00,1630.01,1630.01,1629.81,1629.81,400.0,1630.01,1630.01,1629.81,1629.81,400.0
2021-09-21 15:00:00,1628.76,1633.94,1628.76,1633.44,500.0,1628.76,1633.94,1628.76,1633.44,500.0
2021-09-21 15:05:00,1633.31,1633.31,1631.72,1632.84,1101.0,1633.31,1633.31,1631.72,1632.84,1101.0
2021-09-21 15:10:00,1635.37,1643.56,1634.32,1643.56,2748.0,1635.37,1643.56,1634.32,1643.56,2748.0
2021-09-21 15:15:00,1643.13,1645.84,1642.79,1642.79,5625.0,1643.13,1645.84,1642.79,1642.79,5625.0
2021-09-21 15:20:00,1642.65,1644.83,1641.8,1644.53,1150.0,1642.65,1644.83,1641.8,1644.53,1150.0
2021-09-21 15:25:00,1643.21,1645.5,1642.79,1642.79,1500.0,1643.21,1645.5,1642.79,1642.79,1500.0
2021-09-21 15:30:00,1643.82,1647.58,1643.62,1647.43,1645.0,1643.82,1647.58,1643.62,1647.43,1645.0
2021-09-21 15:35:00,1645.5,1650.0,1645.34,1647.67,2500.0,1645.5,1650.0,1645.34,1647.67,2500.0
2021-09-21 15:40:00,1648.69,1655.0,1647.34,1651.03,5508.0,1648.69,1655.0,1647.34,1651.03,5508.0
2021-09-21 15:45:00,1650.93,1650.99,1645.86,1649.41,8876.0,1650.93,1650.99,1645.86,1649.41,8876.0
2021-09-21 15:50:00,1648.74,1651.62,1647.8,1647.8,4080.0,1648.74,1651.62,1647.8,1647.8,4080.0
2021-09-21 15:55:00,1647.62,1649.93,1643.07,1643.07,7732.0,1647.62,1649.93,1643.07,1643.07,7732.0
2021-09-22 09:30:00,1655.0,1655.0,1646.61,1646.61,3600.0,1655.0,1655.0,1646.61,1646.61,3600.0
2021-09-22 09:35:00,1645.27,1647.08,1642.05,1644.93,1311.0,1645.27,1647.08,1642.05,1644.93,1311.0
2021-09-22 09:40:00,1644.93,1644.93,1644.93,1644.93,0.0,1644.93,1644.93,1644.93,1644.93,0.0
2021-09-22 09:45:00,1644.91,1652.9,1643.55,1652.48,1944.0,1644.91,1652.9,1643.55,1652.48,1944.0
2021-09-22 09:50:00,1655.0,1655.0,1655.0,1655.0,100.0,1655.0,1655.0,1655.0,1655.0,100.0
2021-09-22 09:55:00,1652.38,1656.97,1652.37,1654.27,1708.0,1652.38,1656.97,1652.37,1654.27,1708.0
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 10:05:00,1660.81,1660.81,1660.81,1660.81,0.0,1660.81,1660.81,1660.81,1660.81,0.0
2021-09-22 10:10:00,1659.89,1659.89,1654.83,1655.04,1525.0,1659.89,1659.89,1654.83,1655.04,1525.0
2021-09-22 10:15:00,1655.21,1655.21,1652.5,1652.94,906.0,1655.21,1655.21,1652.5,1652.94,906.0
2021-09-22 10:20:00,1653.81,1653.81,1652.62,1652.62,300.0,1653.81,1653.81,1652.62,1652.62,300.0
2021-09-22 10:25:00,1656.49,1656.49,1655.51,1655.51,201.0,1656.49,1656.49,1655.51,1655.51,201.0
2021-09-22 10:30:00,1657.52,1663.53,1657.28,1661.1,1518.0,1657.52,1663.53,1657.28,1661.1,1518.0
2021-09-22 10:35:00,1661.07,1661.07,1660.6,1660.6,422.0,1661.07,1661.07,1660.6,1660.6,422.0
2021-09-22 10:40:00,1660.0,1661.9,1659.1,1661.9,1657.0,1660.0,1661.9,1659.1,1661.9,1657.0
2021-09-22 10:45:00,1662.4,1667.63,1662.4,1666.15,923.0,1662.4,1667.63,1662.4,1666.15,923.0
2021-09-22 10:50:00,1668.02,1670.83,1667.62,1668.05,1300.0,1668.02,1670.83,1667.62,1668.05,1300.0
2021-09-22 10:55:00,1670.15,1674.05,1667.48,1674.05,1005.0,1670.15,1674.05,1667.48,1674.05,1005.0
2021-09-22 11:00:00,1674.53,1678.24,1672.72,1672.72,903.0,1674.53,1678.24,1672.72,1672.72,903.0
2021-09-22 11:05:00,1672.72,1674.45,1672.72,1674.45,519.0,1672.72,1674.45,1672.72,1674.45,519.0
2021-09-22 11:10:00,1677.7,1685.98,1677.3,1685.98,2885.0,1677.7,1685.98,1677.3,1685.98,2885.0
2021-09-22 11:15:00,1683.33,1684.48,1681.45,1683.9,3109.0,1683.33,1684.48,1681.45,1683.9,3109.0
2021-09-22 11:20:00,1681.69,1681.69,1677.61,1677.61,400.0,1681.69,1681.69,1677.61,1677.61,400.0
2021-09-22 11:25:00,1679.82,1679.82,1677.44,1677.44,1000.0,1679.82,1679.82,1677.44,1677.44,1000.0
2021-09-22 11:30:00,1680.4,1681.58,1680.4,1681.58,200.0,1680.4,1681.58,1680.4,1681.58,200.0
2021-09-22 11:35:00,1685.77,1685.77,1685.61,1685.61,223.0,1685.77,1685.77,1685.61,1685.61,223.0
2021-09-22 11:40:00,1687.0,1687.31,1685.13,1687.31,700.0,1687.0,1687.31,1685.13,1687.31,700.0
2021-09-22 11:45:00,1686.5,1686.5,1685.41,1685.41,400.0,1686.5,1686.5,1685.41,1685.41,400.0
2021-09-22 11:50:00,1687.5,1689.87,1687.27,1689.87,1732.0,1687.5,1689.87,1687.27,1689.87,1732.0
2021-09-22 11:55:00,1686.81,1688.88,1686.49,1686.49,400.0,1686.81,1688.88,1686.49,1686.49,400.0
2021-09-22 12:00:00,1691.88,1692.0,1686.97,1692.0,700.0,1691.88,1692.0,1686.97,1692.0,700.0
2021-09-22 12:05:00,1693.2,1693.2,1688.48,1688.48,644.0,1693.2,1693.2,1688.48,1688.48,644.0
2021-09-22 12:10:00,1686.98,1686.98,1685.7,1685.7,300.0,1686.98,1686.98,1685.7,1685.7,300.0
2021-09-22 12:15:00,1685.19,1685.19,1680.53,1680.78,1402.0,1685.19,1685.19,1680.53,1680.78,1402.0
2021-09-22 12:20:00,1682.33,1682.38,1679.99,1679.99,700.0,1682.33,1682.38,1679.99,1679.99,700.0
2021-09-22 12:25:00,1679.55,1680.29,1675.55,1676.7,1760.0,1679.55,1680.29,1675.55,1676.7,1760.0
2021-09-22 12:30:00,1672.76,1680.19,1672.76,1677.3,2261.0,1672.76,1680.19,1672.76,1677.3,2261.0
2021-09-22 12:35:00,1679.09,1679.09,1679.08,1679.09,100.0,1679.09,1679.09,1679.08,1679.09,100.0
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 12:45:00,1678.96,1678.96,1678.96,1678.96,0.0,1678.96,1678.96,1678.96,1678.96,0.0
2021-09-22 12:50:00,1678.61,1682.03,1678.61,1682.03,500.0,1678.61,1682.03,1678.61,1682.03,500.0
2021-09-22 12:55:00,1682.08,1682.31,1682.08,1682.15,300.0,1682.08,1682.31,1682.08,1682.15,300.0
2021-09-22 13:00:00,1683.28,1683.28,1680.68,1680.69,1168.0,1683.28,1683.28,1680.68,1680.69,1168.0
2021-09-22 13:05:00,1677.97,1677.97,1677.97,1677.97,100.0,1677.97,1677.97,1677.97,1677.97,100.0
2021-09-22 13:10:00,1675.98,1675.98,1670.38,1670.4,1802.0,1675.98,1675.98,1670.38,1670.4,1802.0
2021-09-22 13:15:00,1674.18,1679.32,1672.17,1679.32,700.0,1674.18,1679.32,1672.17,1679.32,700.0
2021-09-22 13:20:00,1676.79,1676.79,1676.79,1676.79,100.0,1676.79,1676.79,1676.79,1676.79,100.0
2021-09-22 13:25:00,1680.74,1680.74,1678.75,1679.27,903.0,1680.74,1680.74,1678.75,1679.27,903.0
2021-09-22 13:30:00,1677.63,1679.14,1677.63,1677.63,525.0,1677.63,1679.14,1677.63,1677.63,525.0
2021-09-22 13:35:00,1679.34,1679.35,1673.59,1676.99,1359.0,1679.34,1679.35,1673.59,1676.99,1359.0
2021-09-22 13:40:00,1677.53,1677.53,1677.07,1677.07,200.0,1677.53,1677.53,1677.07,1677.07,200.0
2021-09-22 13:45:00,1677.15,1677.15,1677.15,1677.15,100.0,1677.15,1677.15,1677.15,1677.15,100.0
2021-09-22 13:50:00,1677.39,1677.94,1675.22,1675.22,1100.0,1677.39,1677.94,1675.22,1675.22,1100.0
2021-09-22 13:55:00,1676.16,1678.29,1675.8,1677.92,1325.0,1676.16,1678.29,1675.8,1677.92,1325.0
2021-09-22 14:00:00,1677.63,1677.64,1677.63,1677.63,200.0,1677.63,1677.64,1677.63,1677.63,200.0
2021-09-22 14:05:00,1682.77,1683.55,1682.77,1683.55,300.0,1682.77,1683.55,1682.77,1683.55,300.0
2021-09-22 14:10:00,1683.13,1683.14,1683.13,1683.13,200.0,1683.13,1683.14,1683.13,1683.13,200.0
2021-09-22 14:15:00,1683.33,1690.48,1683.33,1690.05,2026.0,1683.33,1690.48,1683.33,1690.05,2026.0
2021-09-22 14:20:00,1688.23,1688.23,1686.94,1686.94,200.0,1688.23,1688.23,1686.94,1686.94,200.0
2021-09-22 14:25:00,1686.54,1688.68,1686.54,1688.68,465.0,1686.54,1688.68,1686.54,1688.68,465.0
2021-09-22 14:30:00,1688.6,1690.75,1688.6,1690.75,200.0,1688.6,1690.75,1688.6,1690.75,200.0
2021-09-22 14:35:00,1688.97,1689.53,1688.61,1689.53,701.0,1688.97,1689.53,1688.61,1689.53,701.0
2021-09-22 14:40:00,1686.49,1686.49,1684.7,1686.16,600.0,1686.49,1686.49,1684.7,1686.16,600.0
2021-09-22 14:45:00,1686.28,1688.39,1686.28,1686.93,1000.0,1686.28,1688.39,1686.28,1686.93,1000.0
2021-09-22 14:50:00,1680.32,1686.1,1680.32,1686.1,1400.0,1680.32,1686.1,1680.32,1686.1,1400.0
2021-09-22 14:55:00,1683.93,1684.83,1682.75,1684.02,515.0,1683.93,1684.83,1682.75,1684.02,515.0
2021-09-22 15:00:00,1680.71,1680.71,1680.26,1680.26,500.0,1680.71,1680.71,1680.26,1680.26,500.0
2021-09-22 15:05:00,1681.38,1684.26,1681.38,1684.26,1101.0,1681.38,1684.26,1681.38,1684.26,1101.0
2021-09-22 15:10:00,1685.2,1689.04,1685.2,1689.04,444.0,1685.2,1689.04,1685.2,1689.04,444.0
2021-09-22 15:15:00,1692.33,1692.83,1691.69,1691.69,700.0,1692.33,1692.83,1691.69,1691.69,700.0
2021-09-22 15:20:00,1692.96,1692.96,1690.68,1690.68,407.0,1692.96,1692.96,1690.68,1690.68,407.0
2021-09-22 15:25:00,1689.39,1689.39,1688.0,1688.7,434.0,1689.39,1689.39,1688.0,1688.7,434.0
2021-09-22 15:30:00,1687.55,1689.08,1686.17,1687.38,1041.0,1687.55,1689.08,1686.17,1687.38,1041.0
2021-09-22 15:35:00,1688.59,1694.27,1687.8,1693.29,1110.0,1688.59,1694.27,1687.8,1693.29,1110.0
2021-09-22 15:40:00,1690.85,1690.85,1686.63,1687.42,600.0,1690.85,1690.85,1686.63,1687.42,600.0
2021-09-22 15:45:00,1688.22,1689.55,1685.03,1685.04,2628.0,1688.22,1689.55,1685.03,1685.04,2628.0
2021-09-22 15:50:00,1688.79,1689.57,1686.73,1686.73,2309.0,1688.79,1689.57,1686.73,1686.73,2309.0
2021-09-22 15:55:00,1686.75,1686.83,1682.54,1686.0,13222.0,1686.75,1686.83,1682.54,1686.0,13222.0
2021-09-23 09:30:00,1692.39,1695.12,1685.0,1692.62,2255.0,1692.39,1695.12,1685.0,1692.62,2255.0
2021-09-23 09:35:00,1693.24,1695.26,1691.67,1691.67,400.0,1693.24,1695.26,1691.67,1691.67,400.0
2021-09-23 09:40:00,1691.68,1696.61,1691.68,1694.54,500.0,1691.68,1696.61,1691.68,1694.54,500.0
2021-09-23 09:45:00,1694.79,1700.0,1694.79,1699.0,850.0,1694.79,1700.0,1694.79,1699.0,850.0
2021-09-23 09:50:00,1699.05,1704.02,1699.05,1704.02,685.0,1699.05,1704.02,1699.05,1704.02,685.0
2021-09-23 09:55:00,1702.53,1702.53,1699.02,1699.9,1300.0,1702.53,1702.53,1699.02,1699.9,1300.0
2021-09-23 10:00:00,1693.26,1699.68,1693.26,1698.32,501.0,1693.26,1699.68,1693.26,1698.32,501.0
2021-09-23 10:05:00,1695.96,1695.96,1693.56,1693.56,500.0,1695.96,1695.96,1693.56,1693.56,500.0
2021-09-23 10:10:00,1692.22,1692.32,1691.92,1692.24,500.0,1692.22,1692.32,1691.92,1692.24,500.0
2021-09-23 10:15:00,1692.0,1692.0,1687.17,1687.18,1700.0,1692.0,1692.0,1687.17,1687.18,1700.0
2021-09-23 10:20:00,1690.1,1690.86,1684.93,1686.01,3700.0,1690.1,1690.86,1684.93,1686.01,3700.0
2021-09-23 10:25:00,1685.93,1687.05,1685.24,1687.05,603.0,1685.93,1687.05,1685.24,1687.05,603.0
2021-09-23 10:30:00,1684.81,1686.69,1681.27,1686.69,1400.0,1684.81,1686.69,1681.27,1686.69,1400.0
2021-09-23 10:35:00,1684.39,1684.72,1682.88,1682.88,400.0,1684.39,1684.72,1682.88,1682.88,400.0
2021-09-23 10:40:00,1681.36,1682.02,1675.32,1679.37,1650.0,1681.36,1682.02,1675.32,1679.37,1650.0
2021-09-23 10:45:00,1676.69,1679.72,1676.25,1679.47,2005.0,1676.69,1679.72,1676.25,1679.47,2005.0
2021-09-23 10:50:00,1681.2,1681.2,1681.2,1681.2,100.0,1681.2,1681.2,1681.2,1681.2,100.0
2021-09-23 10:55:00,1680.0,1680.0,1675.55,1677.55,900.0,1680.0,1680.0,1675.55,1677.55,900.0
2021-09-23 11:00:00,1677.55,1677.55,1677.55,1677.55,0.0,1677.55,1677.55,1677.55,1677.55,0.0
2021-09-23 11:05:00,1678.17,1678.17,1675.0,1677.1,2703.0,1678.17,1678.17,1675.0,1677.1,2703.0
2021-09-23 11:10:00,1675.33,1679.36,1675.32,1677.22,700.0,1675.33,1679.36,1675.32,1677.22,700.0
2021-09-23 11:15:00,1680.19,1680.19,1680.19,1680.19,100.0,1680.19,1680.19,1680.19,1680.19,100.0
2021-09-23 11:20:00,1680.3,1680.35,1677.13,1679.37,500.0,1680.3,1680.35,1677.13,1679.37,500.0
2021-09-23 11:25:00,1678.18,1679.94,1677.93,1679.8,1884.0,1678.18,1679.94,1677.93,1679.8,1884.0
2021-09-23 11:30:00,1682.55,1682.56,1682.55,1682.55,100.0,1682.55,1682.56,1682.55,1682.55,100.0
2021-09-23 11:35:00,1685.99,1685.99,1684.64,1684.64,400.0,1685.99,1685.99,1684.64,1684.64,400.0
2021-09-23 11:40:00,1688.46,1688.46,1688.46,1688.46,100.0,1688.46,1688.46,1688.46,1688.46,100.0
2021-09-23 11:45:00,1686.38,1686.38,1681.79,1683.64,2400.0,1686.38,1686.38,1681.79,1683.64,2400.0
2021-09-23 11:50:00,1683.57,1691.93,1683.57,1691.93,900.0,1683.57,1691.93,1683.57,1691.93,900.0
2021-09-23 11:55:00,1688.99,1689.8,1688.62,1688.78,700.0,1688.99,1689.8,1688.62,1688.78,700.0
2021-09-23 12:00:00,1690.65,1691.39,1690.24,1691.39,400.0,1690.65,1691.39,1690.24,1691.39,400.0
2021-09-23 12:05:00,1691.31,1691.33,1689.09,1690.14,903.0,1691.31,1691.33,1689.09,1690.14,903.0
2021-09-23 12:10:00,1690.14,1690.14,1690.14,1690.14,0.0,1690.14,1690.14,1690.14,1690.14,0.0
2021-09-23 12:15:00,1690.62,1691.4,1690.61,1691.4,200.0,1690.62,1691.4,1690.61,1691.4,200.0
2021-09-23 12:20:00,1690.25,1690.79,1688.37,1688.52,1651.0,1690.25,1690.79,1688.37,1688.52,1651.0
2021-09-23 12:25:00,1687.93,1687.93,1687.93,1687.93,100.0,1687.93,1687.93,1687.93,1687.93,100.0
2021-09-23 12:30:00,1687.35,1688.62,1687.35,1688.25,300.0,1687.35,1688.62,1687.35,1688.25,300.0
2021-09-23 12:35:00,1688.65,1692.01,1688.65,1692.01,500.0,1688.65,1692.01,1688.65,1692.01,500.0
2021-09-23 12:40:00,1692.3,1693.06,1692.3,1693.06,200.0,1692.3,1693.06,1692.3,1693.06,200.0
2021-09-23 12:45:00,1693.4,1695.01,1693.4,1695.01,200.0,1693.4,1695.01,1693.4,1695.01,200.0
2021-09-23 12:50:00,1694.26,1694.26,1694.18,1694.18,200.0,1694.26,1694.26,1694.18,1694.18,200.0
2021-09-23 12:55:00,1696.69,1696.69,1695.14,1695.14,800.0,1696.69,1696.69,1695.14,1695.14,800.0
2021-09-23 13:00:00,1697.84,1697.84,1696.0,1697.57,1035.0,1697.84,1697.84,1696.0,1697.57,1035.0
2021-09-23 13:05:00,1697.41,1698.18,1697.41,1698.18,200.0,1697.41,1698.18,1697.41,1698.18,200.0
2021-09-23 13:10:00,1699.05,1700.0,1698.98,1699.49,985.0,1699.05,1700.0,1698.98,1699.49,985.0
2021-09-23 13:15:00,1700.29,1701.13,1700.28,1700.72,1400.0,1700.29,1701.13,1700.28,1700.72,1400.0
2021-09-23 13:20:00,1701.85,1701.85,1701.71,1701.71,200.0,1701.85,1701.85,1701.71,1701.71,200.0
2021-09-23 13:25:00,1701.66,1703.0,1701.66,1703.0,1100.0,1701.66,1703.0,1701.66,1703.0,1100.0
2021-09-23 13:30:00,1701.91,1701.91,1701.91,1701.91,100.0,1701.91,1701.91,1701.91,1701.91,100.0
2021-09-23 13:35:00,1701.37,1701.37,1701.37,1701.37,100.0,1701.37,1701.37,1701.37,1701.37,100.0
2021-09-23 13:40:00,1701.7,1701.7,1698.69,1698.69,996.0,1701.7,1701.7,1698.69,1698.69,996.0
2021-09-23 13:45:00,1697.55,1697.55,1697.55,1697.55,200.0,1697.55,1697.55,1697.55,1697.55,200.0
2021-09-23 13:50:00,1699.55,1699.78,1699.55,1699.78,300.0,1699.55,1699.78,1699.55,1699.78,300.0
2021-09-23 13:55:00,1698.84,1699.81,1696.97,1698.4,2800.0,1698.84,1699.81,1696.97,1698.4,2800.0
2021-09-23 14:00:00,1697.92,1697.93,1695.97,1697.23,1151.0,1697.92,1697.93,1695.97,1697.23,1151.0
2021-09-23 14:05:00,1696.69,1698.25,1696.69,1698.25,700.0,1696.69,1698.25,1696.69,1698.25,700.0
2021-09-23 14:10:00,1696.5,1696.77,1693.73,1694.33,1706.0,1696.5,1696.77,1693.73,1694.33,1706.0
2021-09-23 14:15:00,1693.06,1693.06,1690.02,1690.02,1006.0,1693.06,1693.06,1690.02,1690.02,1006.0
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 14:25:00,1691.45,1691.45,1691.45,1691.45,0.0,1691.45,1691.45,1691.45,1691.45,0.0
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 14:35:00,1690.93,1690.93,1690.93,1690.93,0.0,1690.93,1690.93,1690.93,1690.93,0.0
2021-09-23 14:40:00,1688.12,1689.53,1688.12,1689.53,200.0,1688.12,1689.53,1688.12,1689.53,200.0
2021-09-23 14:45:00,1690.0,1690.97,1690.0,1690.97,700.0,1690.0,1690.97,1690.0,1690.97,700.0
2021-09-23 14:50:00,1691.63,1691.63,1688.11,1688.11,600.0,1691.63,1691.63,1688.11,1688.11,600.0
2021-09-23 14:55:00,1687.55,1690.69,1687.4,1687.4,1300.0,1687.55,1690.69,1687.4,1687.4,1300.0
2021-09-23 15:00:00,1686.49,1686.49,1686.48,1686.49,100.0,1686.49,1686.49,1686.48,1686.49,100.0
2021-09-23 15:05:00,1687.09,1687.14,1685.07,1685.07,580.0,1687.09,1687.14,1685.07,1685.07,580.0
2021-09-23 15:10:00,1685.88,1685.88,1685.68,1685.69,200.0,1685.88,1685.88,1685.68,1685.69,200.0
2021-09-23 15:15:00,1685.68,1686.49,1685.27,1686.34,2106.0,1685.68,1686.49,1685.27,1686.34,2106.0
2021-09-23 15:20:00,1686.34,1686.34,1686.34,1686.34,0.0,1686.34,1686.34,1686.34,1686.34,0.0
2021-09-23 15:25:00,1687.06,1689.96,1687.01,1689.27,1256.0,1687.06,1689.96,1687.01,1689.27,1256.0
2021-09-23 15:30:00,1689.31,1689.83,1689.3,1689.83,792.0,1689.31,1689.83,1689.3,1689.83,792.0
2021-09-23 15:35:00,1689.59,1689.83,1688.11,1689.13,6607.0,1689.59,1689.83,1688.11,1689.13,6607.0
2021-09-23 15:40:00,1689.39,1692.62,1689.39,1692.36,1605.0,1689.39,1692.62,1689.39,1692.36,1605.0
2021-09-23 15:45:00,1690.7,1692.1,1689.51,1689.66,1324.0,1690.7,1692.1,1689.51,1689.66,1324.0
2021-09-23 15:50:00,1690.14,1691.87,1689.95,1691.87,1150.0,1690.14,1691.87,1689.95,1691.87,1150.0
2021-09-23 15:55:00,1691.88,1692.64,1687.41,1687.41,11247.0,1691.88,1692.64,1687.41,1687.41,11247.0
2021-09-24 09:30:00,1660.0,1687.58,1660.0,1682.01,5703.0,1660.0,1687.58,1660.0,1682.01,5703.0
2021-09-24 09:35:00,1689.04,1689.04,1683.75,1683.75,200.0,1689.04,1689.04,1683.75,1683.75,200.0
2021-09-24 09:40:00,1686.64,1686.64,1686.64,1686.64,100.0,1686.64,1686.64,1686.64,1686.64,100.0
2021-09-24 09:45:00,1689.98,1691.35,1689.98,1691.35,1823.0,1689.98,1691.35,1689.98,1691.35,1823.0
2021-09-24 09:50:00,1691.35,1691.35,1691.35,1691.35,0.0,1691.35,1691.35,1691.35,1691.35,0.0
2021-09-24 09:55:00,1686.72,1691.41,1686.72,1690.66,500.0,1686.72,1691.41,1686.72,1690.66,500.0
2021-09-24 10:00:00,1694.74,1694.74,1686.73,1686.73,1873.0,1694.74,1694.74,1686.73,1686.73,1873.0
2021-09-24 10:05:00,1687.83,1687.84,1685.6,1686.67,500.0,1687.83,1687.84,1685.6,1686.67,500.0
2021-09-24 10:10:00,1686.67,1686.67,1686.67,1686.67,0.0,1686.67,1686.67,1686.67,1686.67,0.0
2021-09-24 10:15:00,1692.99,1693.22,1689.66,1689.66,2370.0,1692.99,1693.22,1689.66,1689.66,2370.0
2021-09-24 10:20:00,1689.08,1689.08,1688.77,1688.77,200.0,1689.08,1689.08,1688.77,1688.77,200.0
2021-09-24 10:25:00,1688.17,1689.68,1687.74,1689.55,1703.0,1688.17,1689.68,1687.74,1689.55,1703.0
2021-09-24 10:30:00,1691.46,1692.28,1689.86,1690.7,1210.0,1691.46,1692.28,1689.86,1690.7,1210.0
2021-09-24 10:35:00,1692.37,1692.37,1688.15,1688.15,1460.0,1692.37,1692.37,1688.15,1688.15,1460.0
2021-09-24 10:40:00,1688.17,1688.28,1681.93,1681.93,2162.0,1688.17,1688.28,1681.93,1681.93,2162.0
2021-09-24 10:45:00,1684.51,1684.52,1681.51,1681.52,1195.0,1684.51,1684.52,1681.51,1681.52,1195.0
2021-09-24 10:50:00,1679.86,1681.05,1679.53,1681.05,1275.0,1679.86,1681.05,1679.53,1681.05,1275.0
2021-09-24 10:55:00,1683.71,1683.87,1680.48,1683.87,1100.0,1683.71,1683.87,1680.48,1683.87,1100.0
2021-09-24 11:00:00,1684.66,1685.89,1683.0,1685.88,2262.0,1684.66,1685.89,1683.0,1685.88,2262.0
2021-09-24 11:05:00,1689.0,1689.0,1689.0,1689.0,100.0,1689.0,1689.0,1689.0,1689.0,100.0
2021-09-24 11:10:00,1689.0,1689.0,1689.0,1689.0,0.0,1689.0,1689.0,1689.0,1689.0,0.0
2021-09-24 11:15:00,1685.71,1685.71,1685.71,1685.71,100.0,1685.71,1685.71,1685.71,1685.71,100.0
2021-09-24 11:20:00,1686.5,1687.0,1683.4,1687.0,3510.0,1686.5,1687.0,1683.4,1687.0,3510.0
2021-09-24 11:25:00,1687.0,1687.25,1687.0,1687.25,213.0,1687.0,1687.25,1687.0,1687.25,213.0
2021-09-24 11:30:00,1690.22,1690.22,1682.79,1684.3,1960.0,1690.22,1690.22,1682.79,1684.3,1960.0
2021-09-24 11:35:00,1688.37,1688.37,1686.63,1686.63,300.0,1688.37,1688.37,1686.63,1686.63,300.0
2021-09-24 11:40:00,1688.78,1691.24,1688.78,1691.24,400.0,1688.78,1691.24,1688.78,1691.24,400.0
2021-09-24 11:45:00,1688.14,1689.53,1687.75,1689.52,510.0,1688.14,1689.53,1687.75,1689.52,510.0
2021-09-24 11:50:00,1691.08,1693.22,1690.12,1693.22,1100.0,1691.08,1693.22,1690.12,1693.22,1100.0
2021-09-24 11:55:00,1691.25,1691.47,1689.93,1689.93,1656.0,1691.25,1691.47,1689.93,1689.93,1656.0
2021-09-24 12:00:00,1685.71,1685.71,1685.5,1685.69,300.0,1685.71,1685.71,1685.5,1685.69,300.0
2021-09-24 12:05:00,1688.31,1688.34,1687.72,1687.72,400.0,1688.31,1688.34,1687.72,1687.72,400.0
2021-09-24 12:10:00,1687.89,1691.11,1687.89,1689.8,1354.0,1687.89,1691.11,1687.89,1689.8,1354.0
2021-09-24 12:15:00,1687.32,1687.33,1687.32,1687.32,185.0,1687.32,1687.33,1687.32,1687.32,185.0
2021-09-24 12:20:00,1688.85,1688.85,1687.38,1687.38,300.0,1688.85,1688.85,1687.38,1687.38,300.0
2021-09-24 12:25:00,1690.16,1690.19,1689.8,1690.19,300.0,1690.16,1690.19,1689.8,1690.19,300.0
2021-09-24 12:30:00,1692.96,1693.0,1692.96,1693.0,1296.0,1692.96,1693.0,1692.96,1693.0,1296.0
2021-09-24 12:35:00,1691.86,1693.98,1691.0,1693.86,1224.0,1691.86,1693.98,1691.0,1693.86,1224.0
2021-09-24 12:40:00,1691.01,1692.75,1686.57,1690.49,2138.0,1691.01,1692.75,1686.57,1690.49,2138.0
2021-09-24 12:45:00,1691.02,1692.73,1691.0,1691.73,2609.0,1691.02,1692.73,1691.0,1691.73,2609.0
2021-09-24 12:50:00,1691.0,1691.26,1691.0,1691.26,400.0,1691.0,1691.26,1691.0,1691.26,400.0
2021-09-24 12:55:00,1690.0,1690.0,1690.0,1690.0,100.0,1690.0,1690.0,1690.0,1690.0,100.0
2021-09-24 13:00:00,1690.0,1690.0,1690.0,1690.0,0.0,1690.0,1690.0,1690.0,1690.0,0.0
2021-09-24 13:05:00,1693.32,1693.32,1690.34,1691.53,1996.0,1693.32,1693.32,1690.34,1691.53,1996.0
2021-09-24 13:10:00,1691.05,1692.9,1691.05,1692.9,375.0,1691.05,1692.9,1691.05,1692.9,375.0
2021-09-24 13:15:00,1691.94,1692.99,1690.85,1692.82,989.0,1691.94,1692.99,1690.85,1692.82,989.0
2021-09-24 13:20:00,1692.11,1693.57,1692.0,1693.56,400.0,1692.11,1693.57,1692.0,1693.56,400.0
2021-09-24 13:25:00,1692.19,1692.19,1692.19,1692.19,100.0,1692.19,1692.19,1692.19,1692.19,100.0
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 13:35:00,1692.19,1692.19,1692.19,1692.19,0.0,1692.19,1692.19,1692.19,1692.19,0.0
2021-09-24 13:40:00,1694.78,1694.78,1694.77,1694.78,200.0,1694.78,1694.78,1694.77,1694.78,200.0
2021-09-24 13:45:00,1693.62,1697.38,1692.79,1697.26,2079.0,1693.62,1697.38,1692.79,1697.26,2079.0
2021-09-24 13:50:00,1695.77,1695.77,1694.96,1695.4,1000.0,1695.77,1695.77,1694.96,1695.4,1000.0
2021-09-24 13:55:00,1693.86,1695.78,1693.71,1695.66,580.0,1693.86,1695.78,1693.71,1695.66,580.0
2021-09-24 14:00:00,1695.57,1695.57,1695.37,1695.42,500.0,1695.57,1695.57,1695.37,1695.42,500.0
2021-09-24 14:05:00,1695.4,1696.91,1693.34,1695.18,3795.0,1695.4,1696.91,1693.34,1695.18,3795.0
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 14:15:00,1694.8,1694.8,1694.8,1694.8,0.0,1694.8,1694.8,1694.8,1694.8,0.0
2021-09-24 14:20:00,1694.8,1694.8,1694.8,1694.8,0.0,1694.8,1694.8,1694.8,1694.8,0.0
2021-09-24 14:25:00,1696.64,1696.64,1695.42,1696.5,931.0,1696.64,1696.64,1695.42,1696.5,931.0
2021-09-24 14:30:00,1696.01,1696.01,1696.0,1696.01,114.0,1696.01,1696.01,1696.0,1696.01,114.0
2021-09-24 14:35:00,1694.77,1696.02,1694.7,1696.02,465.0,1694.77,1696.02,1694.7,1696.02,465.0
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 14:45:00,1696.2,1696.2,1696.2,1696.2,0.0,1696.2,1696.2,1696.2,1696.2,0.0
2021-09-24 14:50:00,1699.98,1699.98,1699.98,1699.98,100.0,1699.98,1699.98,1699.98,1699.98,100.0
2021-09-24 14:55:00,1699.6,1702.05,1699.6,1702.05,500.0,1699.6,1702.05,1699.6,1702.05,500.0
2021-09-24 15:00:00,1702.87,1702.87,1700.05,1700.05,1101.0,1702.87,1702.87,1700.05,1700.05,1101.0
2021-09-24 15:05:00,1698.1,1698.1,1698.1,1698.1,100.0,1698.1,1698.1,1698.1,1698.1,100.0
2021-09-24 15:10:00,1699.99,1699.99,1699.98,1699.99,200.0,1699.99,1699.99,1699.98,1699.99,200.0
2021-09-24 15:15:00,1700.81,1701.37,1700.36,1700.45,735.0,1700.81,1701.37,1700.36,1700.45,735.0
2021-09-24 15:20:00,1701.46,1702.23,1701.11,1702.23,1796.0,1701.46,1702.23,1701.11,1702.23,1796.0
2021-09-24 15:25:00,1703.0,1703.0,1700.13,1700.9,4651.0,1703.0,1703.0,1700.13,1700.9,4651.0
2021-09-24 15:30:00,1701.37,1702.03,1699.81,1701.24,2544.0,1701.37,1702.03,1699.81,1701.24,2544.0
2021-09-24 15:35:00,1700.78,1700.78,1700.14,1700.36,400.0,1700.78,1700.78,1700.14,1700.36,400.0
2021-09-24 15:40:00,1701.55,1702.06,1699.52,1700.54,3230.0,1701.55,1702.06,1699.52,1700.54,3230.0
2021-09-24 15:45:00,1701.37,1702.0,1699.81,1699.81,1881.0,1701.37,1702.0,1699.81,1699.81,1881.0
2021-09-24 15:50:00,1700.56,1701.25,1699.07,1699.49,6122.0,1700.56,1701.25,1699.07,1699.49,6122.0
2021-09-24 15:55:00,1700.02,1700.02,1694.67,1696.04,12086.0,1700.02,1700.02,1694.67,1696.04,12086.0
2021-09-27 09:30:00,1692.4,1692.4,1692.4,1692.4,2140.0,1692.4,1692.4,1692.4,1692.4,2140.0
2021-09-27 09:35:00,1699.3,1700.81,1694.8,1694.8,867.0,1699.3,1700.81,1694.8,1694.8,867.0
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 09:45:00,1697.35,1697.35,1697.35,1697.35,0.0,1697.35,1697.35,1697.35,1697.35,0.0
2021-09-27 09:50:00,1698.9,1702.14,1698.9,1702.13,952.0,1698.9,1702.14,1698.9,1702.13,952.0
2021-09-27 09:55:00,1702.55,1702.55,1702.55,1702.55,165.0,1702.55,1702.55,1702.55,1702.55,165.0
2021-09-27 10:00:00,1697.54,1697.54,1696.88,1696.88,300.0,1697.54,1697.54,1696.88,1696.88,300.0
2021-09-27 10:05:00,1696.88,1697.99,1696.88,1697.55,300.0,1696.88,1697.99,1696.88,1697.55,300.0
2021-09-27 10:10:00,1698.68,1698.68,1696.7,1696.71,300.0,1698.68,1698.68,1696.7,1696.71,300.0
2021-09-27 10:15:00,1698.51,1698.51,1693.11,1693.11,700.0,1698.51,1698.51,1693.11,1693.11,700.0
2021-09-27 10:20:00,1692.0,1692.0,1690.21,1690.21,690.0,1692.0,1692.0,1690.21,1690.21,690.0
2021-09-27 10:25:00,1689.82,1690.94,1688.06,1688.06,635.0,1689.82,1690.94,1688.06,1688.06,635.0
2021-09-27 10:30:00,1689.62,1689.62,1689.4,1689.4,300.0,1689.62,1689.62,1689.4,1689.4,300.0
2021-09-27 10:35:00,1690.33,1690.33,1684.62,1685.97,1263.0,1690.33,1690.33,1684.62,1685.97,1263.0
2021-09-27 10:40:00,1685.95,1685.95,1683.42,1684.01,300.0,1685.95,1685.95,1683.42,1684.01,300.0
2021-09-27 10:45:00,1683.01,1683.01,1681.71,1681.71,440.0,1683.01,1683.01,1681.71,1681.71,440.0
2021-09-27 10:50:00,1683.11,1683.11,1682.26,1682.27,250.0,1683.11,1683.11,1682.26,1682.27,250.0
2021-09-27 10:55:00,1682.04,1682.55,1680.32,1681.4,810.0,1682.04,1682.55,1680.32,1681.4,810.0
2021-09-27 11:00:00,1683.34,1683.34,1683.34,1683.34,100.0,1683.34,1683.34,1683.34,1683.34,100.0
2021-09-27 11:05:00,1684.13,1687.04,1684.12,1686.79,600.0,1684.13,1687.04,1684.12,1686.79,600.0
2021-09-27 11:10:00,1689.4,1689.73,1688.26,1689.21,700.0,1689.4,1689.73,1688.26,1689.21,700.0
2021-09-27 11:15:00,1689.03,1689.03,1688.0,1688.01,400.0,1689.03,1689.03,1688.0,1688.01,400.0
2021-09-27 11:20:00,1688.4,1689.95,1688.4,1688.73,430.0,1688.4,1689.95,1688.4,1688.73,430.0
2021-09-27 11:25:00,1690.84,1691.38,1690.84,1691.38,200.0,1690.84,1691.38,1690.84,1691.38,200.0
2021-09-27 11:30:00,1690.94,1691.13,1688.63,1689.59,1341.0,1690.94,1691.13,1688.63,1689.59,1341.0
2021-09-27 11:35:00,1691.64,1694.12,1688.35,1688.35,1965.0,1691.64,1694.12,1688.35,1688.35,1965.0
2021-09-27 11:40:00,1686.77,1690.87,1686.76,1690.87,970.0,1686.77,1690.87,1686.76,1690.87,970.0
2021-09-27 11:45:00,1688.66,1688.97,1685.51,1685.52,700.0,1688.66,1688.97,1685.51,1685.52,700.0
2021-09-27 11:50:00,1685.52,1685.52,1685.52,1685.52,0.0,1685.52,1685.52,1685.52,1685.52,0.0
2021-09-27 11:55:00,1684.36,1684.97,1682.86,1682.94,400.0,1684.36,1684.97,1682.86,1682.94,400.0
2021-09-27 12:00:00,1684.33,1684.93,1683.63,1683.63,800.0,1684.33,1684.93,1683.63,1683.63,800.0
2021-09-27 12:05:00,1683.05,1683.05,1683.05,1683.05,100.0,1683.05,1683.05,1683.05,1683.05,100.0
2021-09-27 12:10:00,1683.05,1683.05,1683.05,1683.05,0.0,1683.05,1683.05,1683.05,1683.05,0.0
2021-09-27 12:15:00,1684.59,1685.08,1684.59,1684.63,450.0,1684.59,1685.08,1684.59,1684.63,450.0
2021-09-27 12:20:00,1685.45,1685.45,1685.27,1685.27,200.0,1685.45,1685.45,1685.27,1685.27,200.0
2021-09-27 12:25:00,1685.51,1686.66,1685.51,1686.66,772.0,1685.51,1686.66,1685.51,1686.66,772.0
2021-09-27 12:30:00,1684.77,1684.77,1684.77,1684.77,100.0,1684.77,1684.77,1684.77,1684.77,100.0
2021-09-27 12:35:00,1684.87,1684.87,1684.87,1684.87,100.0,1684.87,1684.87,1684.87,1684.87,100.0
2021-09-27 12:40:00,1684.87,1684.87,1684.87,1684.87,0.0,1684.87,1684.87,1684.87,1684.87,0.0
2021-09-27 12:45:00,1681.58,1681.58,1678.53,1679.24,1562.0,1681.58,1681.58,1678.53,1679.24,1562.0
2021-09-27 12:50:00,1678.51,1678.51,1678.5,1678.51,200.0,1678.51,1678.51,1678.5,1678.51,200.0
2021-09-27 12:55:00,1680.9,1681.03,1680.9,1681.03,300.0,1680.9,1681.03,1680.9,1681.03,300.0
2021-09-27 13:00:00,1681.03,1681.03,1681.03,1681.03,0.0,1681.03,1681.03,1681.03,1681.03,0.0
2021-09-27 13:05:00,1685.09,1685.09,1685.09,1685.09,100.0,1685.09,1685.09,1685.09,1685.09,100.0
2021-09-27 13:10:00,1685.09,1685.09,1685.09,1685.09,0.0,1685.09,1685.09,1685.09,1685.09,0.0
2021-09-27 13:15:00,1685.38,1686.9,1685.38,1686.51,509.0,1685.38,1686.9,1685.38,1686.51,509.0
2021-09-27 13:20:00,1687.15,1687.32,1687.15,1687.32,310.0,1687.15,1687.32,1687.15,1687.32,310.0
2021-09-27 13:25:00,1687.34,1687.44,1685.19,1685.94,1563.0,1687.34,1687.44,1685.19,1685.94,1563.0
2021-09-27 13:30:00,1687.17,1688.25,1686.44,1688.25,958.0,1687.17,1688.25,1686.44,1688.25,958.0
2021-09-27 13:35:00,1687.83,1688.82,1686.84,1688.26,500.0,1687.83,1688.82,1686.84,1688.26,500.0
2021-09-27 13:40:00,1688.26,1688.26,1688.26,1688.26,0.0,1688.26,1688.26,1688.26,1688.26,0.0
2021-09-27 13:45:00,1691.03,1692.22,1691.03,1692.17,550.0,1691.03,1692.22,1691.03,1692.17,550.0
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 13:55:00,1691.55,1691.55,1691.55,1691.55,0.0,1691.55,1691.55,1691.55,1691.55,0.0
2021-09-27 14:00:00,1691.88,1692.91,1691.88,1692.76,400.0,1691.88,1692.91,1691.88,1692.76,400.0
2021-09-27 14:05:00,1695.6,1696.89,1695.6,1696.83,300.0,1695.6,1696.89,1695.6,1696.83,300.0
2021-09-27 14:10:00,1695.8,1695.81,1695.06,1695.57,1200.0,1695.8,1695.81,1695.06,1695.57,1200.0
2021-09-27 14:15:00,1695.98,1698.81,1695.98,1698.81,501.0,1695.98,1698.81,1695.98,1698.81,501.0
2021-09-27 14:20:00,1698.75,1698.75,1698.75,1698.75,100.0,1698.75,1698.75,1698.75,1698.75,100.0
2021-09-27 14:25:00,1699.94,1699.94,1697.13,1698.24,1987.0,1699.94,1699.94,1697.13,1698.24,1987.0
2021-09-27 14:30:00,1697.67,1697.67,1697.66,1697.66,401.0,1697.67,1697.67,1697.66,1697.66,401.0
2021-09-27 14:35:00,1696.06,1696.06,1694.63,1694.63,200.0,1696.06,1696.06,1694.63,1694.63,200.0
2021-09-27 14:40:00,1694.62,1694.62,1693.2,1693.58,500.0,1694.62,1694.62,1693.2,1693.58,500.0
2021-09-27 14:45:00,1694.43,1695.27,1692.3,1695.27,1225.0,1694.43,1695.27,1692.3,1695.27,1225.0
2021-09-27 14:50:00,1694.34,1694.34,1694.34,1694.34,150.0,1694.34,1694.34,1694.34,1694.34,150.0
2021-09-27 14:55:00,1694.35,1695.33,1692.98,1692.99,1237.0,1694.35,1695.33,1692.98,1692.99,1237.0
2021-09-27 15:00:00,1693.63,1693.63,1693.63,1693.63,200.0,1693.63,1693.63,1693.63,1693.63,200.0
2021-09-27 15:05:00,1693.23,1693.89,1692.86,1693.13,703.0,1693.23,1693.89,1692.86,1693.13,703.0
2021-09-27 15:10:00,1693.81,1693.81,1693.02,1693.03,300.0,1693.81,1693.81,1693.02,1693.03,300.0
2021-09-27 15:15:00,1693.71,1694.16,1693.71,1693.9,800.0,1693.71,1694.16,1693.71,1693.9,800.0
2021-09-27 15:20:00,1690.92,1691.52,1690.91,1691.45,471.0,1690.92,1691.52,1690.91,1691.45,471.0
2021-09-27 15:25:00,1691.17,1691.45,1690.6,1690.87,1100.0,1691.17,1691.45,1690.6,1690.87,1100.0
2021-09-27 15:30:00,1690.18,1691.5,1688.42,1691.08,1000.0,1690.18,1691.5,1688.42,1691.08,1000.0
2021-09-27 15:35:00,1690.11,1690.2,1689.56,1690.2,600.0,1690.11,1690.2,1689.56,1690.2,600.0
2021-09-27 15:40:00,1690.51,1693.19,1690.51,1693.19,1505.0,1690.51,1693.19,1690.51,1693.19,1505.0
2021-09-27 15:45:00,1693.06,1693.06,1691.3,1692.75,1807.0,1693.06,1693.06,1691.3,1692.75,1807.0
2021-09-27 15:50:00,1692.69,1692.69,1688.81,1692.14,2187.0,1692.69,1692.69,1688.81,1692.14,2187.0
2021-09-27 15:55:00,1691.01,1691.64,1685.99,1691.41,8283.0,1691.01,1691.64,1685.99,1691.41,8283.0
2021-09-28 09:30:00,1694.1,1694.1,1681.94,1687.61,1949.0,1694.1,1694.1,1681.94,1687.61,1949.0
2021-09-28 09:35:00,1684.48,1684.48,1684.48,1684.48,100.0,1684.48,1684.48,1684.48,1684.48,100.0
2021-09-28 09:40:00,1694.03,1701.35,1686.34,1698.76,807.0,1694.03,1701.35,1686.34,1698.76,807.0
2021-09-28 09:45:00,1698.03,1700.15,1692.49,1692.49,1100.0,1698.03,1700.15,1692.49,1692.49,1100.0
2021-09-28 09:50:00,1683.18,1687.68,1683.18,1684.06,500.0,1683.18,1687.68,1683.18,1684.06,500.0
2021-09-28 09:55:00,1683.74,1683.74,1682.92,1683.06,306.0,1683.74,1683.74,1682.92,1683.06,306.0
2021-09-28 10:00:00,1682.13,1683.36,1679.32,1680.05,700.0,1682.13,1683.36,1679.32,1680.05,700.0
2021-09-28 10:05:00,1679.69,1680.14,1676.81,1676.81,412.0,1679.69,1680.14,1676.81,1676.81,412.0
2021-09-28 10:10:00,1677.31,1677.32,1670.0,1673.92,1290.0,1677.31,1677.32,1670.0,1673.92,1290.0
2021-09-28 10:15:00,1670.0,1672.43,1669.67,1669.67,1400.0,1670.0,1672.43,1669.67,1669.67,1400.0
2021-09-28 10:20:00,1668.92,1669.66,1668.92,1669.66,200.0,1668.92,1669.66,1668.92,1669.66,200.0
2021-09-28 10:25:00,1670.9,1673.8,1670.9,1672.85,401.0,1670.9,1673.8,1670.9,1672.85,401.0
2021-09-28 10:30:00,1674.4,1674.4,1671.49,1673.66,600.0,1674.4,1674.4,1671.49,1673.66,600.0
2021-09-28 10:35:00,1669.89,1676.16,1669.89,1676.16,500.0,1669.89,1676.16,1669.89,1676.16,500.0
2021-09-28 10:40:00,1681.8,1684.23,1680.26,1684.23,500.0,1681.8,1684.23,1680.26,1684.23,500.0
2021-09-28 10:45:00,1684.56,1684.56,1678.44,1679.85,700.0,1684.56,1684.56,1678.44,1679.85,700.0
2021-09-28 10:50:00,1679.24,1679.95,1679.24,1679.95,300.0,1679.24,1679.95,1679.24,1679.95,300.0
2021-09-28 10:55:00,1679.65,1680.52,1678.37,1680.52,710.0,1679.65,1680.52,1678.37,1680.52,710.0
2021-09-28 11:00:00,1680.11,1680.12,1674.47,1674.47,768.0,1680.11,1680.12,1674.47,1674.47,768.0
2021-09-28 11:05:00,1676.35,1676.97,1673.57,1673.57,900.0,1676.35,1676.97,1673.57,1673.57,900.0
2021-09-28 11:10:00,1677.98,1679.41,1675.7,1679.41,2400.0,1677.98,1679.41,1675.7,1679.41,2400.0
2021-09-28 11:15:00,1677.46,1679.05,1673.06,1679.05,1417.0,1677.46,1679.05,1673.06,1679.05,1417.0
2021-09-28 11:20:00,1676.41,1679.35,1676.41,1679.35,400.0,1676.41,1679.35,1676.41,1679.35,400.0
2021-09-28 11:25:00,1681.06,1681.06,1678.69,1678.69,300.0,1681.06,1681.06,1678.69,1678.69,300.0
2021-09-28 11:30:00,1678.69,1680.18,1678.29,1680.18,550.0,1678.69,1680.18,1678.29,1680.18,550.0
2021-09-28 11:35:00,1680.5,1680.5,1680.5,1680.5,100.0,1680.5,1680.5,1680.5,1680.5,100.0
2021-09-28 11:40:00,1681.12,1681.12,1681.12,1681.12,101.0,1681.12,1681.12,1681.12,1681.12,101.0
2021-09-28 11:45:00,1684.24,1686.85,1682.94,1686.84,1440.0,1684.24,1686.85,1682.94,1686.84,1440.0
2021-09-28 11:50:00,1682.63,1690.77,1682.63,1690.22,2396.0,1682.63,1690.77,1682.63,1690.22,2396.0
2021-09-28 11:55:00,1685.69,1685.69,1685.47,1685.48,200.0,1685.69,1685.69,1685.47,1685.48,200.0
2021-09-28 12:00:00,1684.37,1684.37,1684.37,1684.37,100.0,1684.37,1684.37,1684.37,1684.37,100.0
2021-09-28 12:05:00,1682.12,1683.3,1682.12,1683.3,203.0,1682.12,1683.3,1682.12,1683.3,203.0
2021-09-28 12:10:00,1685.05,1685.89,1685.05,1685.89,400.0,1685.05,1685.89,1685.05,1685.89,400.0
2021-09-28 12:15:00,1685.89,1690.67,1685.89,1690.67,200.0,1685.89,1690.67,1685.89,1690.67,200.0
2021-09-28 12:20:00,1689.24,1689.24,1687.0,1687.0,756.0,1689.24,1689.24,1687.0,1687.0,756.0
2021-09-28 12:25:00,1687.0,1687.61,1687.0,1687.61,200.0,1687.0,1687.61,1687.0,1687.61,200.0
2021-09-28 12:30:00,1682.95,1682.95,1682.95,1682.95,100.0,1682.95,1682.95,1682.95,1682.95,100.0
2021-09-28 12:35:00,1682.39,1682.39,1682.39,1682.39,100.0,1682.39,1682.39,1682.39,1682.39,100.0
2021-09-28 12:40:00,1683.04,1685.31,1682.02,1682.02,500.0,1683.04,1685.31,1682.02,1682.02,500.0
2021-09-28 12:45:00,1681.69,1681.69,1679.48,1679.97,400.0,1681.69,1681.69,1679.48,1679.97,400.0
2021-09-28 12:50:00,1679.28,1679.28,1679.28,1679.28,100.0,1679.28,1679.28,1679.28,1679.28,100.0
2021-09-28 12:55:00,1684.79,1684.79,1684.78,1684.79,100.0,1684.79,1684.79,1684.78,1684.79,100.0
2021-09-28 13:00:00,1680.15,1681.61,1680.15,1681.61,200.0,1680.15,1681.61,1680.15,1681.61,200.0
2021-09-28 13:05:00,1681.69,1681.91,1681.69,1681.91,200.0,1681.69,1681.91,1681.69,1681.91,200.0
2021-09-28 13:10:00,1685.4,1685.4,1681.87,1682.64,1194.0,1685.4,1685.4,1681.87,1682.64,1194.0
2021-09-28 13:15:00,1685.13,1685.14,1684.64,1684.64,500.0,1685.13,1685.14,1684.64,1684.64,500.0
2021-09-28 13:20:00,1680.3,1680.3,1680.3,1680.3,100.0,1680.3,1680.3,1680.3,1680.3,100.0
2021-09-28 13:25:00,1684.76,1689.05,1684.76,1689.05,200.0,1684.76,1689.05,1684.76,1689.05,200.0
2021-09-28 13:30:00,1686.73,1691.38,1686.73,1691.38,700.0,1686.73,1691.38,1686.73,1691.38,700.0
2021-09-28 13:35:00,1688.73,1688.73,1686.65,1687.15,800.0,1688.73,1688.73,1686.65,1687.15,800.0
2021-09-28 13:40:00,1688.54,1688.67,1687.26,1687.26,500.0,1688.54,1688.67,1687.26,1687.26,500.0
2021-09-28 13:45:00,1686.71,1686.71,1686.27,1686.28,300.0,1686.71,1686.71,1686.27,1686.28,300.0
2021-09-28 13:50:00,1691.63,1691.64,1688.92,1688.92,200.0,1691.63,1691.64,1688.92,1688.92,200.0
2021-09-28 13:55:00,1688.23,1688.23,1686.19,1686.2,500.0,1688.23,1688.23,1686.19,1686.2,500.0
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 14:05:00,1686.2,1686.2,1686.2,1686.2,0.0,1686.2,1686.2,1686.2,1686.2,0.0
2021-09-28 14:10:00,1682.06,1682.06,1679.77,1681.3,332.0,1682.06,1682.06,1679.77,1681.3,332.0
2021-09-28 14:15:00,1683.07,1683.07,1682.86,1682.86,200.0,1683.07,1683.07,1682.86,1682.86,200.0
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 14:25:00,1684.66,1684.66,1684.66,1684.66,0.0,1684.66,1684.66,1684.66,1684.66,0.0
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 14:35:00,1682.87,1682.87,1682.87,1682.87,0.0,1682.87,1682.87,1682.87,1682.87,0.0
2021-09-28 14:40:00,1681.61,1687.56,1681.61,1685.18,815.0,1681.61,1687.56,1681.61,1685.18,815.0
2021-09-28 14:45:00,1689.24,1689.24,1687.38,1687.38,700.0,1689.24,1689.24,1687.38,1687.38,700.0
2021-09-28 14:50:00,1688.42,1688.42,1688.42,1688.42,100.0,1688.42,1688.42,1688.42,1688.42,100.0
2021-09-28 14:55:00,1690.13,1690.13,1688.68,1689.44,1133.0,1690.13,1690.13,1688.68,1689.44,1133.0
2021-09-28 15:00:00,1686.93,1686.93,1686.17,1686.18,616.0,1686.93,1686.93,1686.17,1686.18,616.0
2021-09-28 15:05:00,1686.36,1687.61,1686.35,1687.61,400.0,1686.36,1687.61,1686.35,1687.61,400.0
2021-09-28 15:10:00,1687.62,1689.6,1687.62,1689.6,710.0,1687.62,1689.6,1687.62,1689.6,710.0
2021-09-28 15:15:00,1689.27,1691.18,1689.26,1691.16,1110.0,1689.27,1691.18,1689.26,1691.16,1110.0
2021-09-28 15:20:00,1691.71,1691.71,1691.27,1691.27,300.0,1691.71,1691.71,1691.27,1691.27,300.0
2021-09-28 15:25:00,1691.03,1691.27,1688.87,1689.31,3166.0,1691.03,1691.27,1688.87,1689.31,3166.0
2021-09-28 15:30:00,1689.4,1693.03,1689.4,1690.91,2429.0,1689.4,1693.03,1689.4,1690.91,2429.0
2021-09-28 15:35:00,1692.3,1696.11,1692.3,1693.42,863.0,1692.3,1696.11,1692.3,1693.42,863.0
2021-09-28 15:40:00,1690.99,1692.68,1687.83,1691.38,676.0,1690.99,1692.68,1687.83,1691.38,676.0
2021-09-28 15:45:00,1687.05,1687.85,1685.29,1686.24,1300.0,1687.05,1687.85,1685.29,1686.24,1300.0
2021-09-28 15:50:00,1685.22,1689.93,1685.21,1688.13,5193.0,1685.22,1689.93,1685.21,1688.13,5193.0
2021-09-28 15:55:00,1688.63,1689.55,1687.41,1689.27,9252.0,1688.63,1689.55,1687.41,1689.27,9252.0
2021-09-29 09:30:00,1697.6,1697.6,1691.19,1693.55,3903.0,1697.6,1697.6,1691.19,1693.55,3903.0
2021-09-29 09:35:00,1696.79,1696.79,1696.79,1696.79,100.0,1696.79,1696.79,1696.79,1696.79,100.0
2021-09-29 09:40:00,1690.29,1694.11,1690.28,1694.11,200.0,1690.29,1694.11,1690.28,1694.11,200.0
2021-09-29 09:45:00,1688.77,1691.75,1688.76,1691.75,200.0,1688.77,1691.75,1688.76,1691.75,200.0
2021-09-29 09:50:00,1691.52,1705.76,1691.52,1705.02,2800.0,1691.52,1705.76,1691.52,1705.02,2800.0
2021-09-29 09:55:00,1703.86,1707.94,1702.64,1704.94,1026.0,1703.86,1707.94,1702.64,1704.94,1026.0
2021-09-29 10:00:00,1707.99,1717.13,1707.99,1708.97,1600.0,1707.99,1717.13,1707.99,1708.97,1600.0
2021-09-29 10:05:00,1708.09,1710.4,1707.78,1707.93,400.0,1708.09,1710.4,1707.78,1707.93,400.0
2021-09-29 10:10:00,1707.71,1708.02,1700.08,1704.54,1485.0,1707.71,1708.02,1700.08,1704.54,1485.0
2021-09-29 10:15:00,1704.22,1709.88,1704.21,1709.88,304.0,1704.22,1709.88,1704.21,1709.88,304.0
2021-09-29 10:20:00,1704.53,1711.32,1703.49,1711.32,500.0,1704.53,1711.32,1703.49,1711.32,500.0
2021-09-29 10:25:00,1710.24,1713.78,1707.18,1713.78,700.0,1710.24,1713.78,1707.18,1713.78,700.0
2021-09-29 10:30:00,1712.67,1715.22,1708.14,1710.85,500.0,1712.67,1715.22,1708.14,1710.85,500.0
2021-09-29 10:35:00,1713.19,1713.19,1711.39,1711.48,500.0,1713.19,1713.19,1711.39,1711.48,500.0
2021-09-29 10:40:00,1712.96,1715.41,1709.63,1709.63,908.0,1712.96,1715.41,1709.63,1709.63,908.0
2021-09-29 10:45:00,1712.57,1712.57,1712.57,1712.57,100.0,1712.57,1712.57,1712.57,1712.57,100.0
2021-09-29 10:50:00,1711.68,1716.03,1709.64,1715.28,1500.0,1711.68,1716.03,1709.64,1715.28,1500.0
2021-09-29 10:55:00,1712.54,1716.16,1710.73,1716.16,900.0,1712.54,1716.16,1710.73,1716.16,900.0
2021-09-29 11:00:00,1720.32,1724.26,1717.02,1717.02,500.0,1720.32,1724.26,1717.02,1717.02,500.0
2021-09-29 11:05:00,1718.51,1720.72,1718.27,1718.85,1237.0,1718.51,1720.72,1718.27,1718.85,1237.0
2021-09-29 11:10:00,1720.25,1721.61,1720.09,1720.97,1200.0,1720.25,1721.61,1720.09,1720.97,1200.0
2021-09-29 11:15:00,1721.14,1728.45,1721.14,1726.11,1063.0,1721.14,1728.45,1721.14,1726.11,1063.0
2021-09-29 11:20:00,1724.74,1724.74,1719.52,1724.35,3169.0,1724.74,1724.74,1719.52,1724.35,3169.0
2021-09-29 11:25:00,1720.41,1723.13,1720.27,1723.13,600.0,1720.41,1723.13,1720.27,1723.13,600.0
2021-09-29 11:30:00,1726.4,1728.59,1721.47,1724.74,800.0,1726.4,1728.59,1721.47,1724.74,800.0
2021-09-29 11:35:00,1725.01,1728.18,1725.0,1726.92,800.0,1725.01,1728.18,1725.0,1726.92,800.0
2021-09-29 11:40:00,1726.51,1726.51,1726.5,1726.51,100.0,1726.51,1726.51,1726.5,1726.51,100.0
2021-09-29 11:45:00,1726.56,1726.56,1726.55,1726.56,200.0,1726.56,1726.56,1726.55,1726.56,200.0
2021-09-29 11:50:00,1727.63,1727.63,1726.94,1726.94,400.0,1727.63,1727.63,1726.94,1726.94,400.0
2021-09-29 11:55:00,1726.35,1726.35,1726.35,1726.35,100.0,1726.35,1726.35,1726.35,1726.35,100.0
2021-09-29 12:00:00,1727.73,1727.73,1726.31,1726.33,500.0,1727.73,1727.73,1726.31,1726.33,500.0
2021-09-29 12:05:00,1726.42,1726.42,1719.65,1719.65,1100.0,1726.42,1726.42,1719.65,1719.65,1100.0
2021-09-29 12:10:00,1718.86,1721.19,1717.58,1721.19,1425.0,1718.86,1721.19,1717.58,1721.19,1425.0
2021-09-29 12:15:00,1721.21,1721.21,1720.51,1720.51,400.0,1721.21,1721.21,1720.51,1720.51,400.0
2021-09-29 12:20:00,1720.69,1720.69,1716.3,1716.3,1700.0,1720.69,1720.69,1716.3,1716.3,1700.0
2021-09-29 12:25:00,1715.45,1716.31,1713.24,1716.31,500.0,1715.45,1716.31,1713.24,1716.31,500.0
2021-09-29 12:30:00,1721.31,1721.31,1720.65,1720.65,200.0,1721.31,1721.31,1720.65,1720.65,200.0
2021-09-29 12:35:00,1719.78,1719.78,1716.64,1716.64,200.0,1719.78,1719.78,1716.64,1716.64,200.0
2021-09-29 12:40:00,1716.23,1720.34,1716.22,1720.34,619.0,1716.23,1720.34,1716.22,1720.34,619.0
2021-09-29 12:45:00,1721.68,1721.68,1720.39,1720.39,750.0,1721.68,1721.68,1720.39,1720.39,750.0
2021-09-29 12:50:00,1721.71,1723.79,1721.7,1722.29,300.0,1721.71,1723.79,1721.7,1722.29,300.0
2021-09-29 12:55:00,1720.65,1723.89,1720.65,1722.83,300.0,1720.65,1723.89,1720.65,1722.83,300.0
2021-09-29 13:00:00,1723.82,1723.82,1718.07,1718.07,800.0,1723.82,1723.82,1718.07,1718.07,800.0
2021-09-29 13:05:00,1720.53,1720.53,1720.52,1720.52,300.0,1720.53,1720.53,1720.52,1720.52,300.0
2021-09-29 13:10:00,1718.7,1722.9,1718.13,1722.9,1155.0,1718.7,1722.9,1718.13,1722.9,1155.0
2021-09-29 13:15:00,1722.86,1722.91,1722.86,1722.9,275.0,1722.86,1722.91,1722.86,1722.9,275.0
2021-09-29 13:20:00,1724.45,1724.56,1721.31,1721.68,724.0,1724.45,1724.56,1721.31,1721.68,724.0
2021-09-29 13:25:00,1722.04,1722.05,1722.04,1722.04,100.0,1722.04,1722.05,1722.04,1722.04,100.0
2021-09-29 13:30:00,1722.96,1724.97,1722.96,1724.89,600.0,1722.96,1724.97,1722.96,1724.89,600.0
2021-09-29 13:35:00,1724.16,1724.16,1724.16,1724.16,100.0,1724.16,1724.16,1724.16,1724.16,100.0
2021-09-29 13:40:00,1722.78,1722.9,1721.52,1722.78,1450.0,1722.78,1722.9,1721.52,1722.78,1450.0
2021-09-29 13:45:00,1723.82,1723.82,1720.86,1722.35,400.0,1723.82,1723.82,1720.86,1722.35,400.0
2021-09-29 13:50:00,1722.28,1722.28,1718.73,1718.74,323.0,1722.28,1722.28,1718.73,1718.74,323.0
2021-09-29 13:55:00,1720.46,1720.46,1718.69,1720.38,450.0,1720.46,1720.46,1718.69,1720.38,450.0
2021-09-29 14:00:00,1721.93,1722.04,1721.35,1721.35,500.0,1721.93,1722.04,1721.35,1721.35,500.0
2021-09-29 14:05:00,1722.24,1725.0,1722.24,1725.0,1315.0,1722.24,1725.0,1722.24,1725.0,1315.0
2021-09-29 14:10:00,1727.69,1727.96,1724.68,1726.74,1200.0,1727.69,1727.96,1724.68,1726.74,1200.0
2021-09-29 14:15:00,1726.74,1726.74,1726.66,1726.67,202.0,1726.74,1726.74,1726.66,1726.67,202.0
2021-09-29 14:20:00,1726.72,1729.66,1726.71,1729.65,941.0,1726.72,1729.66,1726.71,1729.65,941.0
2021-09-29 14:25:00,1727.82,1727.82,1726.74,1726.74,300.0,1727.82,1727.82,1726.74,1726.74,300.0
2021-09-29 14:30:00,1729.06,1736.23,1729.06,1734.11,1700.0,1729.06,1736.23,1729.06,1734.11,1700.0
2021-09-29 14:35:00,1732.23,1738.78,1732.23,1733.98,1603.0,1732.23,1738.78,1732.23,1733.98,1603.0
2021-09-29 14:40:00,1730.92,1733.49,1730.7,1732.57,1400.0,1730.92,1733.49,1730.7,1732.57,1400.0
2021-09-29 14:45:00,1733.5,1735.63,1733.0,1733.29,1400.0,1733.5,1735.63,1733.0,1733.29,1400.0
2021-09-29 14:50:00,1734.14,1734.15,1727.32,1730.53,3330.0,1734.14,1734.15,1727.32,1730.53,3330.0
2021-09-29 14:55:00,1730.12,1732.95,1729.63,1731.14,650.0,1730.12,1732.95,1729.63,1731.14,650.0
2021-09-29 15:00:00,1732.48,1733.87,1732.47,1732.48,700.0,1732.48,1733.87,1732.47,1732.48,700.0
2021-09-29 15:05:00,1733.63,1733.64,1732.25,1732.48,652.0,1733.63,1733.64,1732.25,1732.48,652.0
2021-09-29 15:10:00,1733.24,1735.38,1731.18,1732.75,2013.0,1733.24,1735.38,1731.18,1732.75,2013.0
2021-09-29 15:15:00,1732.7,1734.65,1731.97,1733.08,1400.0,1732.7,1734.65,1731.97,1733.08,1400.0
2021-09-29 15:20:00,1733.93,1735.83,1733.25,1734.65,1100.0,1733.93,1735.83,1733.25,1734.65,1100.0
2021-09-29 15:25:00,1734.67,1734.67,1730.0,1730.0,1908.0,1734.67,1734.67,1730.0,1730.0,1908.0
2021-09-29 15:30:00,1729.96,1733.32,1729.96,1732.94,1647.0,1729.96,1733.32,1729.96,1732.94,1647.0
2021-09-29 15:35:00,1733.92,1735.99,1732.94,1734.08,1962.0,1733.92,1735.99,1732.94,1734.08,1962.0
2021-09-29 15:40:00,1734.36,1735.46,1731.95,1731.95,1400.0,1734.36,1735.46,1731.95,1731.95,1400.0
2021-09-29 15:45:00,1731.95,1734.28,1731.95,1734.28,2786.0,1731.95,1734.28,1731.95,1734.28,2786.0
2021-09-29 15:50:00,1732.56,1735.08,1731.87,1732.38,5367.0,1732.56,1735.08,1731.87,1732.38,5367.0
2021-09-29 15:55:00,1733.16,1738.43,1732.12,1737.96,13735.0,1733.16,1738.43,1732.12,1737.96,13735.0
2021-09-30 09:30:00,1727.34,1734.01,1711.88,1719.58,5044.0,1727.34,1734.01,1711.88,1719.58,5044.0
2021-09-30 09:35:00,1719.94,1719.94,1705.24,1709.87,2300.0,1719.94,1719.94,1705.24,1709.87,2300.0
2021-09-30 09:40:00,1710.64,1717.86,1709.13,1710.48,1216.0,1710.64,1717.86,1709.13,1710.48,1216.0
2021-09-30 09:45:00,1711.93,1723.37,1711.93,1716.65,2450.0,1711.93,1723.37,1711.93,1716.65,2450.0
2021-09-30 09:50:00,1714.82,1719.73,1714.82,1717.44,500.0,1714.82,1719.73,1714.82,1717.44,500.0
2021-09-30 09:55:00,1715.41,1716.39,1711.68,1714.41,1200.0,1715.41,1716.39,1711.68,1714.41,1200.0
2021-09-30 10:00:00,1709.33,1721.06,1709.33,1720.75,2767.0,1709.33,1721.06,1709.33,1720.75,2767.0
2021-09-30 10:05:00,1719.54,1719.58,1714.59,1717.87,1663.0,1719.54,1719.58,1714.59,1717.87,1663.0
2021-09-30 10:10:00,1714.57,1717.6,1709.74,1715.6,2600.0,1714.57,1717.6,1709.74,1715.6,2600.0
2021-09-30 10:15:00,1715.99,1721.56,1715.93,1720.11,1400.0,1715.99,1721.56,1715.93,1720.11,1400.0
2021-09-30 10:20:00,1712.0,1712.1,1708.81,1708.82,800.0,1712.0,1712.1,1708.81,1708.82,800.0
2021-09-30 10:25:00,1711.81,1718.29,1708.86,1718.29,1060.0,1711.81,1718.29,1708.86,1718.29,1060.0
2021-09-30 10:30:00,1718.29,1718.29,1718.29,1718.29,0.0,1718.29,1718.29,1718.29,1718.29,0.0
2021-09-30 10:35:00,1711.27,1714.91,1709.15,1714.9,1100.0,1711.27,1714.91,1709.15,1714.9,1100.0
2021-09-30 10:40:00,1714.7,1714.93,1711.22,1713.88,800.0,1714.7,1714.93,1711.22,1713.88,800.0
2021-09-30 10:45:00,1713.18,1713.18,1711.05,1711.06,300.0,1713.18,1713.18,1711.05,1711.06,300.0
2021-09-30 10:50:00,1710.02,1710.5,1709.81,1710.5,626.0,1710.02,1710.5,1709.81,1710.5,626.0
2021-09-30 10:55:00,1710.56,1715.34,1710.55,1714.6,1500.0,1710.56,1715.34,1710.55,1714.6,1500.0
2021-09-30 11:00:00,1713.14,1713.63,1707.14,1707.33,2006.0,1713.14,1713.63,1707.14,1707.33,2006.0
2021-09-30 11:05:00,1707.78,1707.78,1705.0,1706.17,1173.0,1707.78,1707.78,1705.0,1706.17,1173.0
2021-09-30 11:10:00,1703.68,1715.03,1703.68,1714.87,3067.0,1703.68,1715.03,1703.68,1714.87,3067.0
2021-09-30 11:15:00,1709.24,1712.13,1705.7,1707.39,1960.0,1709.24,1712.13,1705.7,1707.39,1960.0
2021-09-30 11:20:00,1705.61,1707.4,1698.34,1700.88,2776.0,1705.61,1707.4,1698.34,1700.88,2776.0
2021-09-30 11:25:00,1699.41,1701.83,1699.41,1701.83,400.0,1699.41,1701.83,1699.41,1701.83,400.0
2021-09-30 11:30:00,1700.05,1701.87,1699.61,1700.85,2205.0,1700.05,1701.87,1699.61,1700.85,2205.0
2021-09-30 11:35:00,1699.41,1701.07,1698.52,1701.07,2415.0,1699.41,1701.07,1698.52,1701.07,2415.0
2021-09-30 11:40:00,1703.18,1703.6,1697.52,1701.06,1148.0,1703.18,1703.6,1697.52,1701.06,1148.0
2021-09-30 11:45:00,1697.76,1697.76,1691.56,1691.56,1000.0,1697.76,1697.76,1691.56,1691.56,1000.0
2021-09-30 11:50:00,1690.86,1703.5,1690.86,1701.48,2272.0,1690.86,1703.5,1690.86,1701.48,2272.0
2021-09-30 11:55:00,1700.67,1703.3,1698.07,1698.07,9060.0,1700.67,1703.3,1698.07,1698.07,9060.0
2021-09-30 12:00:00,1695.01,1695.57,1691.7,1691.7,1500.0,1695.01,1695.57,1691.7,1691.7,1500.0
2021-09-30 12:05:00,1687.59,1687.59,1682.96,1682.96,500.0,1687.59,1687.59,1682.96,1682.96,500.0
2021-09-30 12:10:00,1679.21,1681.3,1679.21,1681.3,600.0,1679.21,1681.3,1679.21,1681.3,600.0
2021-09-30 12:15:00,1685.0,1686.21,1681.87,1686.21,1350.0,1685.0,1686.21,1681.87,1686.21,1350.0
2021-09-30 12:20:00,1686.19,1686.19,1681.95,1681.95,600.0,1686.19,1686.19,1681.95,1681.95,600.0
2021-09-30 12:25:00,1687.38,1687.44,1687.38,1687.44,300.0,1687.38,1687.44,1687.38,1687.44,300.0
2021-09-30 12:30:00,1685.23,1685.23,1683.32,1685.12,400.0,1685.23,1685.23,1683.32,1685.12,400.0
2021-09-30 12:35:00,1685.53,1687.91,1682.92,1685.72,957.0,1685.53,1687.91,1682.92,1685.72,957.0
2021-09-30 12:40:00,1685.01,1686.87,1685.01,1686.87,655.0,1685.01,1686.87,1685.01,1686.87,655.0
2021-09-30 12:45:00,1688.48,1690.06,1688.48,1690.05,629.0,1688.48,1690.06,1688.48,1690.05,629.0
2021-09-30 12:50:00,1691.54,1691.54,1684.27,1686.74,1000.0,1691.54,1691.54,1684.27,1686.74,1000.0
2021-09-30 12:55:00,1687.46,1687.46,1683.49,1683.5,300.0,1687.46,1687.46,1683.49,1683.5,300.0
2021-09-30 13:00:00,1683.92,1690.08,1683.92,1690.08,1100.0,1683.92,1690.08,1683.92,1690.08,1100.0
2021-09-30 13:05:00,1692.66,1692.66,1692.66,1692.66,100.0,1692.66,1692.66,1692.66,1692.66,100.0
2021-09-30 13:10:00,1692.5,1692.55,1692.47,1692.55,837.0,1692.5,1692.55,1692.47,1692.55,837.0
2021-09-30 13:15:00,1695.53,1696.68,1693.62,1695.14,1700.0,1695.53,1696.68,1693.62,1695.14,1700.0
2021-09-30 13:20:00,1694.79,1695.91,1694.47,1695.91,300.0,1694.79,1695.91,1694.47,1695.91,300.0
2021-09-30 13:25:00,1694.38,1694.38,1694.37,1694.38,100.0,1694.38,1694.38,1694.37,1694.38,100.0
2021-09-30 13:30:00,1690.05,1690.06,1689.18,1689.18,339.0,1690.05,1690.06,1689.18,1689.18,339.0
2021-09-30 13:35:00,1691.48,1696.63,1691.18,1696.62,1301.0,1691.48,1696.63,1691.18,1696.62,1301.0
2021-09-30 13:40:00,1694.17,1696.7,1693.38,1694.97,1200.0,1694.17,1696.7,1693.38,1694.97,1200.0
2021-09-30 13:45:00,1694.49,1694.49,1694.49,1694.49,100.0,1694.49,1694.49,1694.49,1694.49,100.0
2021-09-30 13:50:00,1696.4,1698.51,1696.4,1698.51,603.0,1696.4,1698.51,1696.4,1698.51,603.0
2021-09-30 13:55:00,1697.77,1706.23,1697.76,1704.81,3101.0,1697.77,1706.23,1697.76,1704.81,3101.0
2021-09-30 14:00:00,1701.11,1701.11,1699.08,1699.08,300.0,1701.11,1701.11,1699.08,1699.08,300.0
2021-09-30 14:05:00,1699.79,1705.06,1699.79,1701.63,1303.0,1699.79,1705.06,1699.79,1701.63,1303.0
2021-09-30 14:10:00,1705.0,1705.0,1704.57,1704.58,565.0,1705.0,1705.0,1704.57,1704.58,565.0
2021-09-30 14:15:00,1702.26,1703.46,1700.39,1700.39,1628.0,1702.26,1703.46,1700.39,1700.39,1628.0
2021-09-30 14:20:00,1702.15,1705.17,1701.87,1705.17,773.0,1702.15,1705.17,1701.87,1705.17,773.0
2021-09-30 14:25:00,1705.55,1707.0,1703.08,1704.8,2433.0,1705.55,1707.0,1703.08,1704.8,2433.0
2021-09-30 14:30:00,1704.75,1706.09,1704.74,1706.09,408.0,1704.75,1706.09,1704.74,1706.09,408.0
2021-09-30 14:35:00,1709.25,1709.25,1706.96,1708.5,600.0,1709.25,1709.25,1706.96,1708.5,600.0
2021-09-30 14:40:00,1707.61,1712.66,1707.61,1711.15,1000.0,1707.61,1712.66,1707.61,1711.15,1000.0
2021-09-30 14:45:00,1712.41,1712.46,1710.3,1710.31,600.0,1712.41,1712.46,1710.3,1710.31,600.0
2021-09-30 14:50:00,1712.33,1712.33,1705.05,1707.55,1527.0,1712.33,1712.33,1705.05,1707.55,1527.0
2021-09-30 14:55:00,1705.4,1705.62,1704.13,1704.13,300.0,1705.4,1705.62,1704.13,1704.13,300.0
2021-09-30 15:00:00,1705.79,1710.48,1704.92,1707.92,1454.0,1705.79,1710.48,1704.92,1707.92,1454.0
2021-09-30 15:05:00,1707.85,1711.97,1707.84,1711.64,890.0,1707.85,1711.97,1707.84,1711.64,890.0
2021-09-30 15:10:00,1710.7,1712.82,1710.7,1712.82,1684.0,1710.7,1712.82,1710.7,1712.82,1684.0
2021-09-30 15:15:00,1713.97,1714.18,1713.97,1714.18,800.0,1713.97,1714.18,1713.97,1714.18,800.0
2021-09-30 15:20:00,1712.1,1713.65,1710.36,1711.94,5494.0,1712.1,1713.65,1710.36,1711.94,5494.0
2021-09-30 15:25:00,1711.59,1711.59,1710.7,1710.86,1078.0,1711.59,1711.59,1710.7,1710.86,1078.0
2021-09-30 15:30:00,1711.11,1714.64,1711.11,1714.63,3719.0,1711.11,1714.64,1711.11,1714.63,3719.0
2021-09-30 15:35:00,1713.78,1714.36,1711.58,1712.26,2400.0,1713.78,1714.36,1711.58,1712.26,2400.0
2021-09-30 15:40:00,1711.18,1712.39,1708.03,1708.03,3434.0,1711.18,1712.39,1708.03,1708.03,3434.0
2021-09-30 15:45:00,1707.08,1708.72,1702.75,1703.35,2500.0,1707.08,1708.72,1702.75,1703.35,2500.0
2021-09-30 15:50:00,1698.2,1704.29,1698.19,1701.82,5374.0,1698.2,1704.29,1698.19,1701.82,5374.0
2021-09-30 15:55:00,1701.29,1703.16,1697.99,1697.99,12777.0,1701.29,1703.16,1697.99,1697.99,12777.0
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 09:35:00,1705.3,1705.3,1705.3,1705.3,0.0,1705.3,1705.3,1705.3,1705.3,0.0
2021-10-01 09:40:00,1705.3,1705.3,1705.3,1705.3,0.0,1705.3,1705.3,1705.3,1705.3,0.0
2021-10-01 09:45:00,1693.02,1693.02,1692.9,1692.9,200.0,1693.02,1693.02,1692.9,1692.9,200.0
2021-10-01 09:50:00,1692.9,1692.9,1692.9,1692.9,0.0,1692.9,1692.9,1692.9,1692.9,0.0
2021-10-01 09:55:00,1678.85,1678.85,1675.71,1677.55,700.0,1678.85,1678.85,1675.71,1677.55,700.0
2021-10-01 10:00:00,1676.27,1676.27,1663.88,1663.88,1632.0,1676.27,1676.27,1663.88,1663.88,1632.0
2021-10-01 10:05:00,1659.22,1669.93,1659.21,1669.93,500.0,1659.22,1669.93,1659.21,1669.93,500.0
2021-10-01 10:10:00,1670.54,1670.54,1666.31,1668.9,3555.0,1670.54,1670.54,1666.31,1668.9,3555.0
2021-10-01 10:15:00,1663.28,1663.28,1663.28,1663.28,100.0,1663.28,1663.28,1663.28,1663.28,100.0
2021-10-01 10:20:00,1660.5,1661.67,1660.5,1661.62,870.0,1660.5,1661.67,1660.5,1661.62,870.0
2021-10-01 10:25:00,1659.89,1665.13,1658.36,1665.13,812.0,1659.89,1665.13,1658.36,1665.13,812.0
2021-10-01 10:30:00,1663.64,1667.37,1663.56,1663.56,400.0,1663.64,1667.37,1663.56,1663.56,400.0
2021-10-01 10:35:00,1662.24,1665.96,1662.24,1663.34,1432.0,1662.24,1665.96,1662.24,1663.34,1432.0
2021-10-01 10:40:00,1662.5,1664.85,1660.91,1660.91,371.0,1662.5,1664.85,1660.91,1660.91,371.0
2021-10-01 10:45:00,1662.54,1662.54,1657.46,1659.53,1120.0,1662.54,1662.54,1657.46,1659.53,1120.0
2021-10-01 10:50:00,1659.47,1661.49,1659.23,1661.49,800.0,1659.47,1661.49,1659.23,1661.49,800.0
2021-10-01 10:55:00,1665.1,1665.3,1663.21,1663.22,500.0,1665.1,1665.3,1663.21,1663.22,500.0
2021-10-01 11:00:00,1664.12,1664.12,1664.12,1664.12,100.0,1664.12,1664.12,1664.12,1664.12,100.0
2021-10-01 11:05:00,1665.76,1665.77,1661.27,1661.27,3400.0,1665.76,1665.77,1661.27,1661.27,3400.0
2021-10-01 11:10:00,1664.03,1664.22,1663.64,1664.22,400.0,1664.03,1664.22,1663.64,1664.22,400.0
2021-10-01 11:15:00,1666.34,1667.21,1666.34,1667.21,200.0,1666.34,1667.21,1666.34,1667.21,200.0
2021-10-01 11:20:00,1668.03,1669.71,1667.02,1667.95,800.0,1668.03,1669.71,1667.02,1667.95,800.0
2021-10-01 11:25:00,1669.14,1669.14,1664.31,1667.02,21531.0,1669.14,1669.14,1664.31,1667.02,21531.0
2021-10-01 11:30:00,1667.54,1668.49,1666.75,1668.49,609.0,1667.54,1668.49,1666.75,1668.49,609.0
2021-10-01 11:35:00,1670.51,1675.97,1670.51,1675.97,1698.0,1670.51,1675.97,1670.51,1675.97,1698.0
2021-10-01 11:40:00,1680.0,1680.91,1678.88,1680.9,600.0,1680.0,1680.91,1678.88,1680.9,600.0
2021-10-01 11:45:00,1681.28,1682.84,1681.28,1682.84,819.0,1681.28,1682.84,1681.28,1682.84,819.0
2021-10-01 11:50:00,1681.28,1681.28,1677.85,1678.67,1289.0,1681.28,1681.28,1677.85,1678.67,1289.0
2021-10-01 11:55:00,1677.83,1677.83,1677.82,1677.83,100.0,1677.83,1677.83,1677.82,1677.83,100.0
2021-10-01 12:00:00,1679.45,1679.45,1678.32,1678.33,248.0,1679.45,1679.45,1678.32,1678.33,248.0
2021-10-01 12:05:00,1678.93,1680.49,1678.93,1680.49,500.0,1678.93,1680.49,1678.93,1680.49,500.0
2021-10-01 12:10:00,1680.56,1680.94,1680.55,1680.94,200.0,1680.56,1680.94,1680.55,1680.94,200.0
2021-10-01 12:15:00,1680.28,1680.97,1680.28,1680.97,500.0,1680.28,1680.97,1680.28,1680.97,500.0
2021-10-01 12:20:00,1682.27,1682.28,1680.65,1681.16,900.0,1682.27,1682.28,1680.65,1681.16,900.0
2021-10-01 12:25:00,1681.66,1681.78,1679.75,1679.75,300.0,1681.66,1681.78,1679.75,1679.75,300.0
2021-10-01 12:30:00,1681.74,1682.6,1675.92,1675.92,1300.0,1681.74,1682.6,1675.92,1675.92,1300.0
2021-10-01 12:35:00,1679.99,1679.99,1677.53,1677.7,600.0,1679.99,1679.99,1677.53,1677.7,600.0
2021-10-01 12:40:00,1678.93,1680.97,1678.55,1679.51,1100.0,1678.93,1680.97,1678.55,1679.51,1100.0
2021-10-01 12:45:00,1680.24,1680.24,1678.78,1678.78,200.0,1680.24,1680.24,1678.78,1678.78,200.0
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 12:55:00,1679.15,1679.15,1679.15,1679.15,0.0,1679.15,1679.15,1679.15,1679.15,0.0
2021-10-01 13:00:00,1677.82,1678.76,1677.82,1678.76,200.0,1677.82,1678.76,1677.82,1678.76,200.0
2021-10-01 13:05:00,1679.69,1679.69,1678.69,1678.69,200.0,1679.69,1679.69,1678.69,1678.69,200.0
2021-10-01 13:10:00,1683.25,1683.25,1682.48,1682.5,504.0,1683.25,1683.25,1682.48,1682.5,504.0
2021-10-01 13:15:00,1682.31,1682.31,1682.23,1682.24,300.0,1682.31,1682.31,1682.23,1682.24,300.0
2021-10-01 13:20:00,1682.17,1682.17,1682.11,1682.11,200.0,1682.17,1682.17,1682.11,1682.11,200.0
2021-10-01 13:25:00,1683.18,1683.46,1682.33,1682.33,700.0,1683.18,1683.46,1682.33,1682.33,700.0
2021-10-01 13:30:00,1682.33,1682.33,1682.33,1682.33,0.0,1682.33,1682.33,1682.33,1682.33,0.0
2021-10-01 13:35:00,1684.34,1686.12,1682.9,1685.89,1100.0,1684.34,1686.12,1682.9,1685.89,1100.0
2021-10-01 13:40:00,1685.62,1685.62,1684.34,1684.34,200.0,1685.62,1685.62,1684.34,1684.34,200.0
2021-10-01 13:45:00,1685.78,1690.74,1685.77,1687.25,600.0,1685.78,1690.74,1685.77,1687.25,600.0
2021-10-01 13:50:00,1689.57,1689.57,1687.47,1689.39,401.0,1689.57,1689.57,1687.47,1689.39,401.0
2021-10-01 13:55:00,1689.42,1689.42,1687.95,1687.95,300.0,1689.42,1689.42,1687.95,1687.95,300.0
2021-10-01 14:00:00,1691.22,1691.63,1690.41,1691.37,497.0,1691.22,1691.63,1690.41,1691.37,497.0
2021-10-01 14:05:00,1692.88,1692.88,1692.88,1692.88,100.0,1692.88,1692.88,1692.88,1692.88,100.0
2021-10-01 14:10:00,1693.15,1694.07,1693.15,1694.07,300.0,1693.15,1694.07,1693.15,1694.07,300.0
2021-10-01 14:15:00,1694.88,1694.88,1694.88,1694.88,100.0,1694.88,1694.88,1694.88,1694.88,100.0
2021-10-01 14:20:00,1694.98,1694.98,1689.92,1689.92,902.0,1694.98,1694.98,1689.92,1689.92,902.0
2021-10-01 14:25:00,1690.94,1690.94,1690.94,1690.94,100.0,1690.94,1690.94,1690.94,1690.94,100.0
2021-10-01 14:30:00,1691.28,1691.28,1689.69,1691.16,400.0,1691.28,1691.28,1689.69,1691.16,400.0
2021-10-01 14:35:00,1689.68,1691.13,1689.68,1690.77,941.0,1689.68,1691.13,1689.68,1690.77,941.0
2021-10-01 14:40:00,1690.51,1690.77,1690.51,1690.77,200.0,1690.51,1690.77,1690.51,1690.77,200.0
2021-10-01 14:45:00,1689.47,1690.23,1689.05,1689.85,400.0,1689.47,1690.23,1689.05,1689.85,400.0
2021-10-01 14:50:00,1689.2,1689.32,1687.86,1687.87,446.0,1689.2,1689.32,1687.86,1687.87,446.0
2021-10-01 14:55:00,1687.99,1690.67,1687.99,1689.27,1160.0,1687.99,1690.67,1687.99,1689.27,1160.0
2021-10-01 15:00:00,1690.08,1692.18,1690.08,1691.59,1400.0,1690.08,1692.18,1690.08,1691.59,1400.0
2021-10-01 15:05:00,1691.77,1692.42,1689.89,1692.42,700.0,1691.77,1692.42,1689.89,1692.42,700.0
2021-10-01 15:10:00,1692.77,1693.75,1692.76,1693.75,200.0,1692.77,1693.75,1692.76,1693.75,200.0
2021-10-01 15:15:00,1694.56,1696.28,1692.03,1693.56,2972.0,1694.56,1696.28,1692.03,1693.56,2972.0
2021-10-01 15:20:00,1693.52,1693.59,1686.47,1689.27,4444.0,1693.52,1693.59,1686.47,1689.27,4444.0
2021-10-01 15:25:00,1687.99,1688.91,1687.64,1687.64,661.0,1687.99,1688.91,1687.64,1687.64,661.0
2021-10-01 15:30:00,1686.22,1686.22,1683.82,1685.16,1300.0,1686.22,1686.22,1683.82,1685.16,1300.0
2021-10-01 15:35:00,1684.47,1684.47,1680.29,1680.92,3527.0,1684.47,1684.47,1680.29,1680.92,3527.0
2021-10-01 15:40:00,1681.3,1681.3,1679.3,1681.2,1405.0,1681.3,1681.3,1679.3,1681.2,1405.0
2021-10-01 15:45:00,1681.22,1681.22,1676.0,1676.97,4610.0,1681.22,1681.22,1676.0,1676.97,4610.0
2021-10-01 15:50:00,1677.64,1681.42,1677.35,1677.7,2981.0,1677.64,1681.42,1677.35,1677.7,2981.0
2021-10-01 15:55:00,1676.05,1676.64,1670.38,1672.29,6474.0,1676.05,1676.64,1670.38,1672.29,6474.0
2021-10-04 09:30:00,1663.44,1672.0,1658.78,1672.0,2164.0,1663.44,1672.0,1658.78,1672.0,2164.0
2021-10-04 09:35:00,1676.74,1676.74,1674.05,1674.05,248.0,1676.74,1676.74,1674.05,1674.05,248.0
2021-10-04 09:40:00,1674.05,1674.05,1674.05,1674.05,0.0,1674.05,1674.05,1674.05,1674.05,0.0
2021-10-04 09:45:00,1669.63,1674.21,1669.62,1673.97,465.0,1669.63,1674.21,1669.62,1673.97,465.0
2021-10-04 09:50:00,1674.1,1674.1,1670.73,1670.73,200.0,1674.1,1674.1,1670.73,1670.73,200.0
2021-10-04 09:55:00,1674.07,1674.07,1674.06,1674.07,100.0,1674.07,1674.07,1674.06,1674.07,100.0
2021-10-04 10:00:00,1664.88,1671.12,1664.88,1666.48,400.0,1664.88,1671.12,1664.88,1666.48,400.0
2021-10-04 10:05:00,1657.05,1657.05,1651.06,1651.06,300.0,1657.05,1657.05,1651.06,1651.06,300.0
2021-10-04 10:10:00,1654.63,1654.63,1646.26,1653.74,5999.0,1654.63,1654.63,1646.26,1653.74,5999.0
2021-10-04 10:15:00,1656.19,1657.13,1656.17,1657.13,324.0,1656.19,1657.13,1656.17,1657.13,324.0
2021-10-04 10:20:00,1655.19,1655.19,1650.97,1650.97,600.0,1655.19,1655.19,1650.97,1650.97,600.0
2021-10-04 10:25:00,1651.56,1651.67,1651.16,1651.17,515.0,1651.56,1651.67,1651.16,1651.17,515.0
2021-10-04 10:30:00,1648.1,1653.96,1645.34,1653.85,3200.0,1648.1,1653.96,1645.34,1653.85,3200.0
2021-10-04 10:35:00,1649.32,1649.32,1646.79,1648.19,400.0,1649.32,1649.32,1646.79,1648.19,400.0
2021-10-04 10:40:00,1647.16,1647.16,1644.52,1644.52,352.0,1647.16,1647.16,1644.52,1644.52,352.0
2021-10-04 10:45:00,1644.5,1646.3,1641.67,1641.67,1408.0,1644.5,1646.3,1641.67,1641.67,1408.0
2021-10-04 10:50:00,1641.51,1641.51,1634.72,1636.77,1414.0,1641.51,1641.51,1634.72,1636.77,1414.0
2021-10-04 10:55:00,1637.71,1639.53,1637.12,1639.53,516.0,1637.71,1639.53,1637.12,1639.53,516.0
2021-10-04 11:00:00,1639.69,1639.74,1636.42,1639.57,815.0,1639.69,1639.74,1636.42,1639.57,815.0
2021-10-04 11:05:00,1643.89,1643.89,1641.41,1641.42,200.0,1643.89,1643.89,1641.41,1641.42,200.0
2021-10-04 11:10:00,1642.17,1642.17,1642.17,1642.17,100.0,1642.17,1642.17,1642.17,1642.17,100.0
2021-10-04 11:15:00,1643.8,1643.8,1640.46,1640.46,336.0,1643.8,1643.8,1640.46,1640.46,336.0
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 11:25:00,1643.78,1643.78,1643.78,1643.78,0.0,1643.78,1643.78,1643.78,1643.78,0.0
2021-10-04 11:30:00,1641.63,1642.39,1636.38,1636.38,500.0,1641.63,1642.39,1636.38,1636.38,500.0
2021-10-04 11:35:00,1636.07,1639.25,1634.34,1639.2,1400.0,1636.07,1639.25,1634.34,1639.2,1400.0
2021-10-04 11:40:00,1639.75,1642.36,1639.75,1642.36,200.0,1639.75,1642.36,1639.75,1642.36,200.0
2021-10-04 11:45:00,1647.51,1647.56,1647.02,1647.15,500.0,1647.51,1647.56,1647.02,1647.15,500.0
2021-10-04 11:50:00,1648.78,1649.78,1648.78,1649.78,310.0,1648.78,1649.78,1648.78,1649.78,310.0
2021-10-04 11:55:00,1650.08,1650.08,1649.89,1649.98,544.0,1650.08,1650.08,1649.89,1649.98,544.0
2021-10-04 12:00:00,1652.82,1653.05,1652.82,1653.05,300.0,1652.82,1653.05,1652.82,1653.05,300.0
2021-10-04 12:05:00,1655.0,1655.87,1653.45,1655.87,3331.0,1655.0,1655.87,1653.45,1655.87,3331.0
2021-10-04 12:10:00,1655.29,1655.29,1655.29,1655.29,100.0,1655.29,1655.29,1655.29,1655.29,100.0
2021-10-04 12:15:00,1654.17,1654.33,1653.63,1654.33,300.0,1654.17,1654.33,1653.63,1654.33,300.0
2021-10-04 12:20:00,1652.87,1654.33,1649.14,1649.14,400.0,1652.87,1654.33,1649.14,1649.14,400.0
2021-10-04 12:25:00,1651.88,1652.02,1651.17,1651.17,405.0,1651.88,1652.02,1651.17,1651.17,405.0
2021-10-04 12:30:00,1651.13,1651.33,1649.98,1651.33,635.0,1651.13,1651.33,1649.98,1651.33,635.0
2021-10-04 12:35:00,1653.4,1653.9,1653.09,1653.17,721.0,1653.4,1653.9,1653.09,1653.17,721.0
2021-10-04 12:40:00,1651.8,1652.53,1650.76,1652.53,800.0,1651.8,1652.53,1650.76,1652.53,800.0
2021-10-04 12:45:00,1652.85,1652.85,1652.84,1652.85,100.0,1652.85,1652.85,1652.84,1652.85,100.0
2021-10-04 12:50:00,1655.19,1655.64,1655.18,1655.64,300.0,1655.19,1655.64,1655.18,1655.64,300.0
2021-10-04 12:55:00,1658.97,1659.04,1657.31,1657.31,781.0,1658.97,1659.04,1657.31,1657.31,781.0
2021-10-04 13:00:00,1652.02,1654.79,1652.02,1654.79,200.0,1652.02,1654.79,1652.02,1654.79,200.0
2021-10-04 13:05:00,1654.79,1658.28,1654.65,1658.28,800.0,1654.79,1658.28,1654.65,1658.28,800.0
2021-10-04 13:10:00,1658.87,1660.0,1658.87,1660.0,1098.0,1658.87,1660.0,1658.87,1660.0,1098.0
2021-10-04 13:15:00,1658.03,1658.04,1653.09,1653.17,500.0,1658.03,1658.04,1653.09,1653.17,500.0
2021-10-04 13:20:00,1655.53,1656.24,1655.53,1656.23,400.0,1655.53,1656.24,1655.53,1656.23,400.0
2021-10-04 13:25:00,1657.24,1658.3,1655.7,1655.87,1304.0,1657.24,1658.3,1655.7,1655.87,1304.0
2021-10-04 13:30:00,1655.34,1656.73,1652.97,1652.97,2386.0,1655.34,1656.73,1652.97,1652.97,2386.0
2021-10-04 13:35:00,1654.75,1654.75,1654.75,1654.75,100.0,1654.75,1654.75,1654.75,1654.75,100.0
2021-10-04 13:40:00,1653.68,1653.68,1653.0,1653.25,500.0,1653.68,1653.68,1653.0,1653.25,500.0
2021-10-04 13:45:00,1654.74,1654.74,1652.49,1654.48,1249.0,1654.74,1654.74,1652.49,1654.48,1249.0
2021-10-04 13:50:00,1653.22,1654.46,1651.86,1652.7,452.0,1653.22,1654.46,1651.86,1652.7,452.0
2021-10-04 13:55:00,1653.03,1654.19,1653.03,1654.19,200.0,1653.03,1654.19,1653.03,1654.19,200.0
2021-10-04 14:00:00,1653.09,1653.1,1650.08,1650.44,643.0,1653.09,1653.1,1650.08,1650.44,643.0
2021-10-04 14:05:00,1653.17,1653.17,1650.09,1651.33,500.0,1653.17,1653.17,1650.09,1651.33,500.0
2021-10-04 14:10:00,1651.33,1651.33,1651.33,1651.33,0.0,1651.33,1651.33,1651.33,1651.33,0.0
2021-10-04 14:15:00,1647.62,1647.62,1647.61,1647.62,120.0,1647.62,1647.62,1647.61,1647.62,120.0
2021-10-04 14:20:00,1649.87,1649.87,1649.17,1649.18,200.0,1649.87,1649.87,1649.17,1649.18,200.0
2021-10-04 14:25:00,1649.35,1649.64,1649.34,1649.63,200.0,1649.35,1649.64,1649.34,1649.63,200.0
2021-10-04 14:30:00,1649.14,1649.14,1647.32,1647.33,420.0,1649.14,1649.14,1647.32,1647.33,420.0
2021-10-04 14:35:00,1646.29,1650.21,1646.29,1650.21,500.0,1646.29,1650.21,1646.29,1650.21,500.0
2021-10-04 14:40:00,1647.37,1647.37,1647.36,1647.37,100.0,1647.37,1647.37,1647.36,1647.37,100.0
2021-10-04 14:45:00,1649.56,1649.65,1648.24,1649.65,400.0,1649.56,1649.65,1648.24,1649.65,400.0
2021-10-04 14:50:00,1648.32,1648.32,1645.31,1645.31,1330.0,1648.32,1648.32,1645.31,1645.31,1330.0
2021-10-04 14:55:00,1645.42,1646.13,1645.41,1646.13,200.0,1645.42,1646.13,1645.41,1646.13,200.0
2021-10-04 15:00:00,1648.35,1648.35,1647.28,1647.89,400.0,1648.35,1648.35,1647.28,1647.89,400.0
2021-10-04 15:05:00,1648.05,1648.05,1647.53,1647.73,300.0,1648.05,1648.05,1647.53,1647.73,300.0
2021-10-04 15:10:00,1646.12,1647.35,1645.16,1645.16,700.0,1646.12,1647.35,1645.16,1645.16,700.0
2021-10-04 15:15:00,1645.92,1645.92,1642.28,1642.29,1061.0,1645.92,1645.92,1642.28,1642.29,1061.0
2021-10-04 15:20:00,1643.6,1645.27,1642.73,1645.27,300.0,1643.6,1645.27,1642.73,1645.27,300.0
2021-10-04 15:25:00,1646.54,1646.79,1645.21,1646.38,2101.0,1646.54,1646.79,1645.21,1646.38,2101.0
2021-10-04 15:30:00,1645.45,1645.45,1636.66,1636.66,6020.0,1645.45,1645.45,1636.66,1636.66,6020.0
2021-10-04 15:35:00,1640.87,1642.73,1638.8,1638.81,700.0,1640.87,1642.73,1638.8,1638.81,700.0
2021-10-04 15:40:00,1641.25,1644.12,1640.06,1644.12,1230.0,1641.25,1644.12,1640.06,1644.12,1230.0
2021-10-04 15:45:00,1645.32,1645.71,1644.7,1645.08,810.0,1645.32,1645.71,1644.7,1645.08,810.0
2021-10-04 15:50:00,1645.07,1645.07,1637.26,1637.27,4388.0,1645.07,1645.07,1637.26,1637.27,4388.0
2021-10-04 15:55:00,1637.39,1643.39,1637.39,1642.52,8580.0,1637.39,1643.39,1637.39,1642.52,8580.0
2021-10-05 09:30:00,1655.03,1655.03,1639.12,1639.12,1179.0,1655.03,1655.03,1639.12,1639.12,1179.0
2021-10-05 09:35:00,1645.97,1645.97,1643.79,1643.79,300.0,1645.97,1645.97,1643.79,1643.79,300.0
2021-10-05 09:40:00,1642.9,1642.9,1642.9,1642.9,100.0,1642.9,1642.9,1642.9,1642.9,100.0
2021-10-05 09:45:00,1645.67,1650.64,1645.67,1650.16,800.0,1645.67,1650.64,1645.67,1650.16,800.0
2021-10-05 09:50:00,1646.67,1646.67,1643.25,1643.25,500.0,1646.67,1646.67,1643.25,1643.25,500.0
2021-10-05 09:55:00,1645.77,1647.0,1644.86,1644.86,700.0,1645.77,1647.0,1644.86,1644.86,700.0
2021-10-05 10:00:00,1648.21,1650.16,1645.52,1646.14,1200.0,1648.21,1650.16,1645.52,1646.14,1200.0
2021-10-05 10:05:00,1648.24,1648.54,1646.54,1647.7,500.0,1648.24,1648.54,1646.54,1647.7,500.0
2021-10-05 10:10:00,1652.92,1652.92,1652.57,1652.58,1000.0,1652.92,1652.92,1652.57,1652.58,1000.0
2021-10-05 10:15:00,1653.97,1653.98,1653.97,1653.98,200.0,1653.97,1653.98,1653.97,1653.98,200.0
2021-10-05 10:20:00,1655.98,1660.0,1655.98,1659.37,900.0,1655.98,1660.0,1655.98,1659.37,900.0
2021-10-05 10:25:00,1661.16,1661.16,1660.63,1660.63,200.0,1661.16,1661.16,1660.63,1660.63,200.0
2021-10-05 10:30:00,1662.43,1665.38,1662.12,1663.41,15280.0,1662.43,1665.38,1662.12,1663.41,15280.0
2021-10-05 10:35:00,1659.63,1659.63,1655.66,1656.26,905.0,1659.63,1659.63,1655.66,1656.26,905.0
2021-10-05 10:40:00,1656.55,1659.27,1656.55,1656.87,800.0,1656.55,1659.27,1656.55,1656.87,800.0
2021-10-05 10:45:00,1657.21,1665.47,1657.06,1665.47,600.0,1657.21,1665.47,1657.06,1665.47,600.0
2021-10-05 10:50:00,1667.25,1667.25,1660.73,1661.62,1855.0,1667.25,1667.25,1660.73,1661.62,1855.0
2021-10-05 10:55:00,1664.06,1664.06,1664.05,1664.06,100.0,1664.06,1664.06,1664.05,1664.06,100.0
2021-10-05 11:00:00,1665.08,1668.78,1663.85,1666.07,1500.0,1665.08,1668.78,1663.85,1666.07,1500.0
2021-10-05 11:05:00,1664.59,1666.59,1664.59,1666.59,200.0,1664.59,1666.59,1664.59,1666.59,200.0
2021-10-05 11:10:00,1665.6,1668.04,1663.73,1663.73,1000.0,1665.6,1668.04,1663.73,1663.73,1000.0
2021-10-05 11:15:00,1671.21,1671.21,1671.21,1671.21,193.0,1671.21,1671.21,1671.21,1671.21,193.0
2021-10-05 11:20:00,1670.76,1670.76,1670.76,1670.76,100.0,1670.76,1670.76,1670.76,1670.76,100.0
2021-10-05 11:25:00,1668.75,1668.76,1666.76,1667.39,600.0,1668.75,1668.76,1666.76,1667.39,600.0
2021-10-05 11:30:00,1672.6,1673.27,1669.8,1669.81,900.0,1672.6,1673.27,1669.8,1669.81,900.0
2021-10-05 11:35:00,1670.38,1670.38,1668.6,1668.6,200.0,1670.38,1670.38,1668.6,1668.6,200.0
2021-10-05 11:40:00,1668.6,1668.6,1668.6,1668.6,0.0,1668.6,1668.6,1668.6,1668.6,0.0
2021-10-05 11:45:00,1667.76,1667.76,1665.52,1665.52,400.0,1667.76,1667.76,1665.52,1665.52,400.0
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 11:55:00,1664.13,1664.13,1664.13,1664.13,0.0,1664.13,1664.13,1664.13,1664.13,0.0
2021-10-05 12:00:00,1664.47,1664.47,1664.46,1664.47,100.0,1664.47,1664.47,1664.46,1664.47,100.0
2021-10-05 12:05:00,1664.35,1664.35,1661.69,1663.53,1218.0,1664.35,1664.35,1661.69,1663.53,1218.0
2021-10-05 12:10:00,1663.48,1663.53,1663.28,1663.53,600.0,1663.48,1663.53,1663.28,1663.53,600.0
2021-10-05 12:15:00,1661.61,1661.61,1659.81,1659.81,200.0,1661.61,1661.61,1659.81,1659.81,200.0
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 12:25:00,1659.21,1659.21,1659.21,1659.21,0.0,1659.21,1659.21,1659.21,1659.21,0.0
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 12:35:00,1660.97,1660.97,1660.97,1660.97,0.0,1660.97,1660.97,1660.97,1660.97,0.0
2021-10-05 12:40:00,1660.97,1660.97,1660.97,1660.97,0.0,1660.97,1660.97,1660.97,1660.97,0.0
2021-10-05 12:45:00,1659.09,1659.68,1658.3,1658.31,400.0,1659.09,1659.68,1658.3,1658.31,400.0
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 12:55:00,1659.69,1659.69,1659.69,1659.69,0.0,1659.69,1659.69,1659.69,1659.69,0.0
2021-10-05 13:00:00,1659.69,1659.69,1659.69,1659.69,0.0,1659.69,1659.69,1659.69,1659.69,0.0
2021-10-05 13:05:00,1657.92,1657.92,1657.92,1657.92,100.0,1657.92,1657.92,1657.92,1657.92,100.0
2021-10-05 13:10:00,1657.92,1657.92,1657.92,1657.92,0.0,1657.92,1657.92,1657.92,1657.92,0.0
2021-10-05 13:15:00,1659.0,1659.0,1659.0,1659.0,100.0,1659.0,1659.0,1659.0,1659.0,100.0
2021-10-05 13:20:00,1657.52,1657.53,1657.52,1657.52,105.0,1657.52,1657.53,1657.52,1657.52,105.0
2021-10-05 13:25:00,1662.89,1662.89,1662.68,1662.68,400.0,1662.89,1662.89,1662.68,1662.68,400.0
2021-10-05 13:30:00,1661.56,1661.56,1661.56,1661.56,100.0,1661.56,1661.56,1661.56,1661.56,100.0
2021-10-05 13:35:00,1661.19,1661.19,1659.23,1659.28,300.0,1661.19,1661.19,1659.23,1659.28,300.0
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 13:45:00,1659.28,1659.28,1659.28,1659.28,0.0,1659.28,1659.28,1659.28,1659.28,0.0
2021-10-05 13:50:00,1660.31,1660.31,1660.24,1660.24,200.0,1660.31,1660.31,1660.24,1660.24,200.0
2021-10-05 13:55:00,1661.52,1661.52,1661.52,1661.52,100.0,1661.52,1661.52,1661.52,1661.52,100.0
2021-10-05 14:00:00,1660.91,1660.91,1660.52,1660.52,300.0,1660.91,1660.91,1660.52,1660.52,300.0
2021-10-05 14:05:00,1659.55,1659.55,1659.55,1659.55,100.0,1659.55,1659.55,1659.55,1659.55,100.0
2021-10-05 14:10:00,1657.08,1657.09,1657.08,1657.08,160.0,1657.08,1657.09,1657.08,1657.08,160.0
2021-10-05 14:15:00,1655.08,1655.81,1655.08,1655.81,424.0,1655.08,1655.81,1655.08,1655.81,424.0
2021-10-05 14:20:00,1657.7,1658.81,1655.99,1657.67,900.0,1657.7,1658.81,1655.99,1657.67,900.0
2021-10-05 14:25:00,1659.21,1659.21,1659.21,1659.21,200.0,1659.21,1659.21,1659.21,1659.21,200.0
2021-10-05 14:30:00,1660.53,1660.53,1660.52,1660.53,110.0,1660.53,1660.53,1660.52,1660.53,110.0
2021-10-05 14:35:00,1661.78,1661.78,1658.58,1658.58,761.0,1661.78,1661.78,1658.58,1658.58,761.0
2021-10-05 14:40:00,1655.49,1655.49,1655.49,1655.49,100.0,1655.49,1655.49,1655.49,1655.49,100.0
2021-10-05 14:45:00,1657.58,1658.73,1657.57,1658.73,500.0,1657.58,1658.73,1657.57,1658.73,500.0
2021-10-05 14:50:00,1659.95,1661.61,1659.95,1661.22,568.0,1659.95,1661.61,1659.95,1661.22,568.0
2021-10-05 14:55:00,1660.29,1660.67,1660.29,1660.67,200.0,1660.29,1660.67,1660.29,1660.67,200.0
2021-10-05 15:00:00,1658.99,1658.99,1657.81,1657.81,471.0,1658.99,1658.99,1657.81,1657.81,471.0
2021-10-05 15:05:00,1659.51,1659.51,1658.93,1658.93,200.0,1659.51,1659.51,1658.93,1658.93,200.0
2021-10-05 15:10:00,1658.93,1658.93,1658.93,1658.93,0.0,1658.93,1658.93,1658.93,1658.93,0.0
2021-10-05 15:15:00,1663.96,1663.96,1661.41,1662.36,600.0,1663.96,1663.96,1661.41,1662.36,600.0
2021-10-05 15:20:00,1663.65,1663.65,1663.65,1663.65,100.0,1663.65,1663.65,1663.65,1663.65,100.0
2021-10-05 15:25:00,1663.45,1663.45,1661.75,1661.75,317.0,1663.45,1663.45,1661.75,1661.75,317.0
2021-10-05 15:30:00,1659.79,1660.03,1658.47,1659.15,1102.0,1659.79,1660.03,1658.47,1659.15,1102.0
2021-10-05 15:35:00,1661.03,1661.03,1657.84,1658.45,1401.0,1661.03,1661.03,1657.84,1658.45,1401.0
2021-10-05 15:40:00,1658.45,1658.45,1652.29,1655.3,2165.0,1658.45,1658.45,1652.29,1655.3,2165.0
2021-10-05 15:45:00,1654.05,1656.94,1651.63,1651.63,2588.0,1654.05,1656.94,1651.63,1651.63,2588.0
2021-10-05 15:50:00,1653.64,1655.41,1652.68,1653.4,2705.0,1653.64,1655.41,1652.68,1653.4,2705.0
2021-10-05 15:55:00,1652.14,1652.49,1649.66,1649.97,3622.0,1652.14,1652.49,1649.66,1649.97,3622.0
2021-10-06 09:30:00,1660.19,1668.28,1647.29,1662.05,2478.0,1660.19,1668.28,1647.29,1662.05,2478.0
2021-10-06 09:35:00,1662.34,1662.34,1662.34,1662.34,100.0,1662.34,1662.34,1662.34,1662.34,100.0
2021-10-06 09:40:00,1663.07,1663.11,1655.75,1660.73,510.0,1663.07,1663.11,1655.75,1660.73,510.0
2021-10-06 09:45:00,1664.3,1666.21,1662.12,1666.21,800.0,1664.3,1666.21,1662.12,1666.21,800.0
2021-10-06 09:50:00,1665.3,1665.83,1662.5,1665.83,1592.0,1665.3,1665.83,1662.5,1665.83,1592.0
2021-10-06 09:55:00,1662.5,1665.44,1662.5,1665.44,300.0,1662.5,1665.44,1662.5,1665.44,300.0
2021-10-06 10:00:00,1666.79,1669.72,1665.11,1669.72,1623.0,1666.79,1669.72,1665.11,1669.72,1623.0
2021-10-06 10:05:00,1669.72,1670.9,1667.28,1668.7,1900.0,1669.72,1670.9,1667.28,1668.7,1900.0
2021-10-06 10:10:00,1670.03,1673.3,1669.65,1672.45,2300.0,1670.03,1673.3,1669.65,1672.45,2300.0
2021-10-06 10:15:00,1670.52,1670.52,1667.34,1667.34,400.0,1670.52,1670.52,1667.34,1667.34,400.0
2021-10-06 10:20:00,1665.84,1669.42,1665.84,1669.42,500.0,1665.84,1669.42,1665.84,1669.42,500.0
2021-10-06 10:25:00,1669.79,1672.85,1669.79,1671.19,1220.0,1669.79,1672.85,1669.79,1671.19,1220.0
2021-10-06 10:30:00,1671.47,1672.13,1671.47,1672.13,200.0,1671.47,1672.13,1671.47,1672.13,200.0
2021-10-06 10:35:00,1673.16,1674.78,1671.88,1672.19,742.0,1673.16,1674.78,1671.88,1672.19,742.0
2021-10-06 10:40:00,1672.96,1674.13,1670.0,1673.75,1210.0,1672.96,1674.13,1670.0,1673.75,1210.0
2021-10-06 10:45:00,1671.13,1674.58,1668.14,1674.58,1101.0,1671.13,1674.58,1668.14,1674.58,1101.0
2021-10-06 10:50:00,1672.26,1672.43,1670.0,1672.3,700.0,1672.26,1672.43,1670.0,1672.3,700.0
2021-10-06 10:55:00,1672.98,1676.1,1670.92,1675.56,2114.0,1672.98,1676.1,1670.92,1675.56,2114.0
2021-10-06 11:00:00,1676.15,1678.0,1676.15,1677.4,600.0,1676.15,1678.0,1676.15,1677.4,600.0
2021-10-06 11:05:00,1676.57,1679.93,1674.98,1674.99,2222.0,1676.57,1679.93,1674.98,1674.99,2222.0
2021-10-06 11:10:00,1673.89,1674.28,1670.97,1674.28,772.0,1673.89,1674.28,1670.97,1674.28,772.0
2021-10-06 11:15:00,1676.11,1678.91,1676.05,1678.91,400.0,1676.11,1678.91,1676.05,1678.91,400.0
2021-10-06 11:20:00,1676.82,1676.82,1675.6,1676.38,1000.0,1676.82,1676.82,1675.6,1676.38,1000.0
2021-10-06 11:25:00,1673.37,1675.96,1673.37,1674.09,800.0,1673.37,1675.96,1673.37,1674.09,800.0
2021-10-06 11:30:00,1672.03,1672.03,1672.03,1672.03,100.0,1672.03,1672.03,1672.03,1672.03,100.0
2021-10-06 11:35:00,1673.0,1673.33,1671.68,1672.13,704.0,1673.0,1673.33,1671.68,1672.13,704.0
2021-10-06 11:40:00,1672.81,1672.81,1670.01,1671.43,554.0,1672.81,1672.81,1670.01,1671.43,554.0
2021-10-06 11:45:00,1670.85,1672.62,1669.42,1672.62,1538.0,1670.85,1672.62,1669.42,1672.62,1538.0
2021-10-06 11:50:00,1674.4,1674.77,1673.07,1673.08,1700.0,1674.4,1674.77,1673.07,1673.08,1700.0
2021-10-06 11:55:00,1673.07,1675.15,1672.64,1675.15,700.0,1673.07,1675.15,1672.64,1675.15,700.0
2021-10-06 12:00:00,1672.44,1674.86,1672.44,1674.86,1000.0,1672.44,1674.86,1672.44,1674.86,1000.0
2021-10-06 12:05:00,1672.41,1673.36,1670.5,1670.5,1501.0,1672.41,1673.36,1670.5,1670.5,1501.0
2021-10-06 12:10:00,1669.86,1671.66,1666.85,1669.42,6837.0,1669.86,1671.66,1666.85,1669.42,6837.0
2021-10-06 12:15:00,1670.17,1670.18,1670.17,1670.18,300.0,1670.17,1670.18,1670.17,1670.18,300.0
2021-10-06 12:20:00,1670.18,1671.39,1669.29,1669.29,513.0,1670.18,1671.39,1669.29,1669.29,513.0
2021-10-06 12:25:00,1668.35,1669.88,1666.15,1667.78,1137.0,1668.35,1669.88,1666.15,1667.78,1137.0
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 12:35:00,1668.78,1668.78,1668.78,1668.78,0.0,1668.78,1668.78,1668.78,1668.78,0.0
2021-10-06 12:40:00,1670.11,1673.6,1669.49,1670.85,1032.0,1670.11,1673.6,1669.49,1670.85,1032.0
2021-10-06 12:45:00,1670.06,1671.33,1669.08,1671.33,800.0,1670.06,1671.33,1669.08,1671.33,800.0
2021-10-06 12:50:00,1669.92,1669.92,1669.36,1669.73,500.0,1669.92,1669.92,1669.36,1669.73,500.0
2021-10-06 12:55:00,1666.55,1667.7,1666.55,1667.7,200.0,1666.55,1667.7,1666.55,1667.7,200.0
2021-10-06 13:00:00,1667.96,1668.1,1665.77,1667.52,1200.0,1667.96,1668.1,1665.77,1667.52,1200.0
2021-10-06 13:05:00,1666.69,1667.93,1665.12,1665.12,1300.0,1666.69,1667.93,1665.12,1665.12,1300.0
2021-10-06 13:10:00,1666.58,1668.01,1666.58,1666.93,903.0,1666.58,1668.01,1666.58,1666.93,903.0
2021-10-06 13:15:00,1667.7,1667.82,1666.94,1667.82,600.0,1667.7,1667.82,1666.94,1667.82,600.0
2021-10-06 13:20:00,1666.71,1669.32,1666.7,1669.32,1660.0,1666.71,1669.32,1666.7,1669.32,1660.0
2021-10-06 13:25:00,1670.99,1672.67,1670.24,1671.79,1300.0,1670.99,1672.67,1670.24,1671.79,1300.0
2021-10-06 13:30:00,1671.79,1671.79,1667.08,1667.08,2382.0,1671.79,1671.79,1667.08,1667.08,2382.0
2021-10-06 13:35:00,1668.43,1669.55,1668.42,1668.5,633.0,1668.43,1669.55,1668.42,1668.5,633.0
2021-10-06 13:40:00,1668.83,1670.14,1668.47,1668.8,1106.0,1668.83,1670.14,1668.47,1668.8,1106.0
2021-10-06 13:45:00,1669.01,1669.06,1665.16,1665.16,500.0,1669.01,1669.06,1665.16,1665.16,500.0
2021-10-06 13:50:00,1664.63,1664.63,1664.1,1664.1,200.0,1664.63,1664.63,1664.1,1664.1,200.0
2021-10-06 13:55:00,1664.31,1666.99,1664.3,1665.73,1800.0,1664.31,1666.99,1664.3,1665.73,1800.0
2021-10-06 14:00:00,1665.55,1667.53,1665.55,1667.53,500.0,1665.55,1667.53,1665.55,1667.53,500.0
2021-10-06 14:05:00,1668.93,1668.97,1668.93,1668.97,200.0,1668.93,1668.97,1668.93,1668.97,200.0
2021-10-06 14:10:00,1670.0,1671.37,1669.22,1669.46,4420.0,1670.0,1671.37,1669.22,1669.46,4420.0
2021-10-06 14:15:00,1668.9,1670.14,1668.9,1670.14,213.0,1668.9,1670.14,1668.9,1670.14,213.0
2021-10-06 14:20:00,1669.54,1670.48,1668.15,1668.15,758.0,1669.54,1670.48,1668.15,1668.15,758.0
2021-10-06 14:25:00,1668.3,1668.3,1668.3,1668.3,100.0,1668.3,1668.3,1668.3,1668.3,100.0
2021-10-06 14:30:00,1668.33,1668.33,1668.33,1668.33,100.0,1668.33,1668.33,1668.33,1668.33,100.0
2021-10-06 14:35:00,1667.38,1667.38,1665.22,1665.22,610.0,1667.38,1667.38,1665.22,1665.22,610.0
2021-10-06 14:40:00,1666.58,1667.24,1666.58,1667.2,300.0,1666.58,1667.24,1666.58,1667.2,300.0
2021-10-06 14:45:00,1668.17,1668.73,1668.17,1668.73,400.0,1668.17,1668.73,1668.17,1668.73,400.0
2021-10-06 14:50:00,1667.81,1667.81,1667.32,1667.62,400.0,1667.81,1667.81,1667.32,1667.62,400.0
2021-10-06 14:55:00,1666.52,1666.52,1666.52,1666.52,100.0,1666.52,1666.52,1666.52,1666.52,100.0
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 15:05:00,1663.02,1663.02,1663.02,1663.02,0.0,1663.02,1663.02,1663.02,1663.02,0.0
2021-10-06 15:10:00,1664.09,1664.09,1663.1,1663.1,300.0,1664.09,1664.09,1663.1,1663.1,300.0
2021-10-06 15:15:00,1662.47,1664.71,1662.46,1664.71,500.0,1662.47,1664.71,1662.46,1664.71,500.0
2021-10-06 15:20:00,1664.7,1667.42,1664.7,1667.42,1038.0,1664.7,1667.42,1664.7,1667.42,1038.0
2021-10-06 15:25:00,1667.07,1667.08,1664.67,1665.07,705.0,1667.07,1667.08,1664.67,1665.07,705.0
2021-10-06 15:30:00,1664.63,1665.97,1660.69,1661.51,1400.0,1664.63,1665.97,1660.69,1661.51,1400.0
2021-10-06 15:35:00,1662.93,1664.0,1661.07,1662.09,1100.0,1662.93,1664.0,1661.07,1662.09,1100.0
2021-10-06 15:40:00,1661.94,1665.02,1661.94,1663.73,1775.0,1661.94,1665.02,1661.94,1663.73,1775.0
2021-10-06 15:45:00,1663.15,1667.42,1661.97,1667.42,4246.0,1663.15,1667.42,1661.97,1667.42,4246.0
2021-10-06 15:50:00,1667.42,1667.95,1664.6,1665.7,2246.0,1667.42,1667.95,1664.6,1665.7,2246.0
2021-10-06 15:55:00,1666.71,1666.71,1662.85,1663.82,7462.0,1666.71,1666.71,1662.85,1663.82,7462.0
2021-10-07 09:30:00,1662.28,1674.1,1658.76,1663.78,3802.0,1662.28,1674.1,1658.76,1663.78,3802.0
2021-10-07 09:35:00,1672.0,1674.28,1665.73,1667.0,3041.0,1672.0,1674.28,1665.73,1667.0,3041.0
2021-10-07 09:40:00,1666.95,1672.57,1660.75,1660.75,1800.0,1666.95,1672.57,1660.75,1660.75,1800.0
2021-10-07 09:45:00,1665.22,1665.22,1658.79,1658.79,300.0,1665.22,1665.22,1658.79,1658.79,300.0
2021-10-07 09:50:00,1658.79,1666.53,1658.79,1666.53,1200.0,1658.79,1666.53,1658.79,1666.53,1200.0
2021-10-07 09:55:00,1665.0,1665.21,1663.62,1663.73,867.0,1665.0,1665.21,1663.62,1663.73,867.0
2021-10-07 10:00:00,1663.74,1668.02,1662.01,1663.38,1300.0,1663.74,1668.02,1662.01,1663.38,1300.0
2021-10-07 10:05:00,1665.38,1665.38,1661.14,1661.14,1500.0,1665.38,1665.38,1661.14,1661.14,1500.0
2021-10-07 10:10:00,1662.93,1665.27,1662.92,1665.21,700.0,1662.93,1665.27,1662.92,1665.21,700.0
2021-10-07 10:15:00,1667.18,1669.17,1665.53,1665.53,800.0,1667.18,1669.17,1665.53,1665.53,800.0
2021-10-07 10:20:00,1665.17,1666.1,1661.01,1661.38,1232.0,1665.17,1666.1,1661.01,1661.38,1232.0
2021-10-07 10:25:00,1656.63,1657.0,1654.27,1655.68,1205.0,1656.63,1657.0,1654.27,1655.68,1205.0
2021-10-07 10:30:00,1659.85,1659.85,1659.85,1659.85,100.0,1659.85,1659.85,1659.85,1659.85,100.0
2021-10-07 10:35:00,1659.9,1662.95,1659.88,1662.1,500.0,1659.9,1662.95,1659.88,1662.1,500.0
2021-10-07 10:40:00,1662.0,1662.01,1661.16,1661.16,470.0,1662.0,1662.01,1661.16,1661.16,470.0
2021-10-07 10:45:00,1659.57,1659.58,1658.41,1659.09,649.0,1659.57,1659.58,1658.41,1659.09,649.0
2021-10-07 10:50:00,1659.01,1659.01,1659.01,1659.01,100.0,1659.01,1659.01,1659.01,1659.01,100.0
2021-10-07 10:55:00,1660.55,1661.62,1660.54,1660.75,400.0,1660.55,1661.62,1660.54,1660.75,400.0
2021-10-07 11:00:00,1665.44,1667.39,1664.4,1664.4,683.0,1665.44,1667.39,1664.4,1664.4,683.0
2021-10-07 11:05:00,1666.44,1666.44,1666.44,1666.44,100.0,1666.44,1666.44,1666.44,1666.44,100.0
2021-10-07 11:10:00,1666.44,1666.44,1666.44,1666.44,0.0,1666.44,1666.44,1666.44,1666.44,0.0
2021-10-07 11:15:00,1668.44,1672.22,1668.44,1672.22,2349.0,1668.44,1672.22,1668.44,1672.22,2349.0
2021-10-07 11:20:00,1673.01,1678.0,1673.01,1678.0,200.0,1673.01,1678.0,1673.01,1678.0,200.0
2021-10-07 11:25:00,1675.72,1677.81,1674.62,1674.63,975.0,1675.72,1677.81,1674.62,1674.63,975.0
2021-10-07 11:30:00,1676.68,1676.68,1673.7,1674.86,1625.0,1676.68,1676.68,1673.7,1674.86,1625.0
2021-10-07 11:35:00,1675.34,1675.34,1675.34,1675.34,100.0,1675.34,1675.34,1675.34,1675.34,100.0
2021-10-07 11:40:00,1678.43,1678.43,1678.43,1678.43,100.0,1678.43,1678.43,1678.43,1678.43,100.0
2021-10-07 11:45:00,1678.99,1680.28,1678.99,1680.28,410.0,1678.99,1680.28,1678.99,1680.28,410.0
2021-10-07 11:50:00,1683.37,1683.37,1681.29,1681.29,300.0,1683.37,1683.37,1681.29,1681.29,300.0
2021-10-07 11:55:00,1682.34,1682.62,1681.07,1681.08,1300.0,1682.34,1682.62,1681.07,1681.08,1300.0
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 12:05:00,1680.76,1680.76,1680.76,1680.76,0.0,1680.76,1680.76,1680.76,1680.76,0.0
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 12:15:00,1680.04,1680.04,1680.04,1680.04,0.0,1680.04,1680.04,1680.04,1680.04,0.0
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 12:25:00,1679.52,1679.52,1679.52,1679.52,0.0,1679.52,1679.52,1679.52,1679.52,0.0
2021-10-07 12:30:00,1679.88,1679.89,1678.53,1679.79,725.0,1679.88,1679.89,1678.53,1679.79,725.0
2021-10-07 12:35:00,1681.53,1681.56,1681.4,1681.56,300.0,1681.53,1681.56,1681.4,1681.56,300.0
2021-10-07 12:40:00,1681.56,1681.56,1681.56,1681.56,0.0,1681.56,1681.56,1681.56,1681.56,0.0
2021-10-07 12:45:00,1680.91,1685.0,1679.82,1683.22,1999.0,1680.91,1685.0,1679.82,1683.22,1999.0
2021-10-07 12:50:00,1685.0,1685.29,1682.79,1682.79,2700.0,1685.0,1685.29,1682.79,1682.79,2700.0
2021-10-07 12:55:00,1682.75,1682.75,1682.24,1682.24,390.0,1682.75,1682.75,1682.24,1682.24,390.0
2021-10-07 13:00:00,1681.51,1682.92,1681.51,1682.92,300.0,1681.51,1682.92,1681.51,1682.92,300.0
2021-10-07 13:05:00,1682.58,1682.96,1680.29,1682.96,1052.0,1682.58,1682.96,1680.29,1682.96,1052.0
2021-10-07 13:10:00,1682.6,1684.22,1682.6,1684.22,300.0,1682.6,1684.22,1682.6,1684.22,300.0
2021-10-07 13:15:00,1683.54,1683.54,1683.54,1683.54,100.0,1683.54,1683.54,1683.54,1683.54,100.0
2021-10-07 13:20:00,1682.55,1683.55,1682.55,1683.39,300.0,1682.55,1683.55,1682.55,1683.39,300.0
2021-10-07 13:25:00,1683.86,1683.86,1683.86,1683.86,200.0,1683.86,1683.86,1683.86,1683.86,200.0
2021-10-07 13:30:00,1684.36,1684.36,1683.02,1683.02,200.0,1684.36,1684.36,1683.02,1683.02,200.0
2021-10-07 13:35:00,1686.6,1686.6,1685.27,1686.35,368.0,1686.6,1686.6,1685.27,1686.35,368.0
2021-10-07 13:40:00,1686.33,1686.33,1686.32,1686.33,100.0,1686.33,1686.33,1686.32,1686.33,100.0
2021-10-07 13:45:00,1686.68,1688.74,1686.68,1688.0,500.0,1686.68,1688.74,1686.68,1688.0,500.0
2021-10-07 13:50:00,1689.29,1689.29,1689.29,1689.29,181.0,1689.29,1689.29,1689.29,1689.29,181.0
2021-10-07 13:55:00,1688.7,1689.08,1688.7,1688.9,600.0,1688.7,1689.08,1688.7,1688.9,600.0
2021-10-07 14:00:00,1687.55,1688.65,1686.91,1688.65,700.0,1687.55,1688.65,1686.91,1688.65,700.0
2021-10-07 14:05:00,1687.77,1688.62,1687.77,1688.62,200.0,1687.77,1688.62,1687.77,1688.62,200.0
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 14:15:00,1687.85,1687.85,1687.85,1687.85,0.0,1687.85,1687.85,1687.85,1687.85,0.0
2021-10-07 14:20:00,1687.17,1687.56,1685.54,1685.54,1101.0,1687.17,1687.56,1685.54,1685.54,1101.0
2021-10-07 14:25:00,1686.75,1687.95,1686.75,1687.95,400.0,1686.75,1687.95,1686.75,1687.95,400.0
2021-10-07 14:30:00,1688.13,1688.13,1686.44,1687.23,500.0,1688.13,1688.13,1686.44,1687.23,500.0
2021-10-07 14:35:00,1687.02,1687.02,1685.69,1687.0,400.0,1687.02,1687.02,1685.69,1687.0,400.0
2021-10-07 14:40:00,1686.44,1686.44,1685.43,1685.73,300.0,1686.44,1686.44,1685.43,1685.73,300.0
2021-10-07 14:45:00,1685.59,1685.59,1685.56,1685.56,300.0,1685.59,1685.59,1685.56,1685.56,300.0
2021-10-07 14:50:00,1684.42,1684.99,1681.74,1681.74,1683.0,1684.42,1684.99,1681.74,1681.74,1683.0
2021-10-07 14:55:00,1682.02,1682.02,1681.74,1681.74,210.0,1682.02,1682.02,1681.74,1681.74,210.0
2021-10-07 15:00:00,1680.21,1680.58,1679.22,1679.22,301.0,1680.21,1680.58,1679.22,1679.22,301.0
2021-10-07 15:05:00,1681.62,1682.72,1681.62,1682.28,400.0,1681.62,1682.72,1681.62,1682.28,400.0
2021-10-07 15:10:00,1682.12,1683.25,1682.12,1683.25,300.0,1682.12,1683.25,1682.12,1683.25,300.0
2021-10-07 15:15:00,1684.46,1685.0,1684.46,1684.7,600.0,1684.46,1685.0,1684.46,1684.7,600.0
2021-10-07 15:20:00,1685.37,1686.42,1685.3,1686.37,600.0,1685.37,1686.42,1685.3,1686.37,600.0
2021-10-07 15:25:00,1686.19,1687.39,1686.19,1687.24,555.0,1686.19,1687.39,1686.19,1687.24,555.0
2021-10-07 15:30:00,1687.99,1690.82,1687.69,1688.32,1589.0,1687.99,1690.82,1687.69,1688.32,1589.0
2021-10-07 15:35:00,1687.38,1687.91,1686.36,1687.58,906.0,1687.38,1687.91,1686.36,1687.58,906.0
2021-10-07 15:40:00,1687.59,1687.59,1686.03,1686.91,800.0,1687.59,1687.59,1686.03,1686.91,800.0
2021-10-07 15:45:00,1686.44,1687.69,1684.29,1687.69,3059.0,1686.44,1687.69,1684.29,1687.69,3059.0
2021-10-07 15:50:00,1687.0,1687.0,1684.02,1686.14,2249.0,1687.0,1687.0,1684.02,1686.14,2249.0
2021-10-07 15:55:00,1686.23,1686.3,1681.61,1682.28,6311.0,1686.23,1686.3,1681.61,1682.28,6311.0
2021-10-08 09:30:00,1681.08,1681.08,1675.44,1675.8,1178.0,1681.08,1681.08,1675.44,1675.8,1178.0
2021-10-08 09:35:00,1678.82,1678.82,1676.48,1676.48,200.0,1678.82,1678.82,1676.48,1676.48,200.0
2021-10-08 09:40:00,1676.48,1676.48,1676.48,1676.48,0.0,1676.48,1676.48,1676.48,1676.48,0.0
2021-10-08 09:45:00,1677.13,1677.13,1675.62,1675.62,200.0,1677.13,1677.13,1675.62,1675.62,200.0
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 09:55:00,1678.01,1678.01,1678.01,1678.01,0.0,1678.01,1678.01,1678.01,1678.01,0.0
2021-10-08 10:00:00,1678.04,1685.3,1678.04,1685.3,700.0,1678.04,1685.3,1678.04,1685.3,700.0
2021-10-08 10:05:00,1684.82,1684.82,1684.82,1684.82,100.0,1684.82,1684.82,1684.82,1684.82,100.0
2021-10-08 10:10:00,1679.53,1679.53,1679.52,1679.53,187.0,1679.53,1679.53,1679.52,1679.53,187.0
2021-10-08 10:15:00,1679.07,1679.07,1679.07,1679.07,100.0,1679.07,1679.07,1679.07,1679.07,100.0
2021-10-08 10:20:00,1679.07,1679.07,1679.07,1679.07,0.0,1679.07,1679.07,1679.07,1679.07,0.0
2021-10-08 10:25:00,1666.76,1666.76,1666.71,1666.71,200.0,1666.76,1666.76,1666.71,1666.71,200.0
2021-10-08 10:30:00,1674.06,1674.52,1674.06,1674.52,300.0,1674.06,1674.52,1674.06,1674.52,300.0
2021-10-08 10:35:00,1676.46,1676.46,1676.46,1676.46,100.0,1676.46,1676.46,1676.46,1676.46,100.0
2021-10-08 10:40:00,1676.1,1676.1,1676.1,1676.1,100.0,1676.1,1676.1,1676.1,1676.1,100.0
2021-10-08 10:45:00,1678.15,1678.37,1678.15,1678.15,302.0,1678.15,1678.37,1678.15,1678.15,302.0
2021-10-08 10:50:00,1684.21,1684.21,1680.96,1682.53,1120.0,1684.21,1684.21,1680.96,1682.53,1120.0
2021-10-08 10:55:00,1683.31,1683.31,1681.96,1681.96,200.0,1683.31,1683.31,1681.96,1681.96,200.0
2021-10-08 11:00:00,1682.02,1683.36,1682.02,1683.24,1700.0,1682.02,1683.36,1682.02,1683.24,1700.0
2021-10-08 11:05:00,1683.51,1687.93,1683.39,1685.58,602.0,1683.51,1687.93,1683.39,1685.58,602.0
2021-10-08 11:10:00,1685.58,1685.58,1685.58,1685.58,0.0,1685.58,1685.58,1685.58,1685.58,0.0
2021-10-08 11:15:00,1688.65,1692.11,1688.42,1691.54,602.0,1688.65,1692.11,1688.42,1691.54,602.0
2021-10-08 11:20:00,1694.34,1697.68,1692.47,1694.88,1493.0,1694.34,1697.68,1692.47,1694.88,1493.0
2021-10-08 11:25:00,1695.66,1695.66,1695.66,1695.66,100.0,1695.66,1695.66,1695.66,1695.66,100.0
2021-10-08 11:30:00,1694.49,1696.36,1694.48,1695.45,700.0,1694.49,1696.36,1694.48,1695.45,700.0
2021-10-08 11:35:00,1693.69,1695.78,1693.59,1694.38,1200.0,1693.69,1695.78,1693.59,1694.38,1200.0
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 11:45:00,1695.82,1695.82,1695.82,1695.82,0.0,1695.82,1695.82,1695.82,1695.82,0.0
2021-10-08 11:50:00,1695.8,1695.8,1695.8,1695.8,200.0,1695.8,1695.8,1695.8,1695.8,200.0
2021-10-08 11:55:00,1695.38,1695.38,1693.49,1694.13,500.0,1695.38,1695.38,1693.49,1694.13,500.0
2021-10-08 12:00:00,1695.0,1695.0,1695.0,1695.0,100.0,1695.0,1695.0,1695.0,1695.0,100.0
2021-10-08 12:05:00,1696.64,1696.64,1696.64,1696.64,100.0,1696.64,1696.64,1696.64,1696.64,100.0
2021-10-08 12:10:00,1697.57,1699.12,1697.57,1699.12,470.0,1697.57,1699.12,1697.57,1699.12,470.0
2021-10-08 12:15:00,1696.09,1697.1,1695.54,1695.54,975.0,1696.09,1697.1,1695.54,1695.54,975.0
2021-10-08 12:20:00,1695.98,1697.19,1694.69,1697.19,1301.0,1695.98,1697.19,1694.69,1697.19,1301.0
2021-10-08 12:25:00,1697.06,1697.06,1692.62,1695.13,2090.0,1697.06,1697.06,1692.62,1695.13,2090.0
2021-10-08 12:30:00,1694.57,1695.16,1693.11,1695.16,694.0,1694.57,1695.16,1693.11,1695.16,694.0
2021-10-08 12:35:00,1695.2,1695.21,1695.2,1695.21,300.0,1695.2,1695.21,1695.2,1695.21,300.0
2021-10-08 12:40:00,1695.23,1695.23,1695.23,1695.23,400.0,1695.23,1695.23,1695.23,1695.23,400.0
2021-10-08 12:45:00,1694.35,1694.99,1693.38,1693.39,480.0,1694.35,1694.99,1693.38,1693.39,480.0
2021-10-08 12:50:00,1694.64,1696.33,1694.19,1694.46,800.0,1694.64,1696.33,1694.19,1694.46,800.0
2021-10-08 12:55:00,1694.42,1694.42,1694.41,1694.42,100.0,1694.42,1694.42,1694.41,1694.42,100.0
2021-10-08 13:00:00,1693.74,1693.74,1688.21,1691.62,714.0,1693.74,1693.74,1688.21,1691.62,714.0
2021-10-08 13:05:00,1691.62,1691.62,1691.62,1691.62,100.0,1691.62,1691.62,1691.62,1691.62,100.0
2021-10-08 13:10:00,1691.62,1691.62,1691.62,1691.62,0.0,1691.62,1691.62,1691.62,1691.62,0.0
2021-10-08 13:15:00,1690.83,1691.92,1690.25,1690.49,1750.0,1690.83,1691.92,1690.25,1690.49,1750.0
2021-10-08 13:20:00,1690.49,1690.49,1690.49,1690.49,0.0,1690.49,1690.49,1690.49,1690.49,0.0
2021-10-08 13:25:00,1691.83,1693.01,1690.88,1692.35,400.0,1691.83,1693.01,1690.88,1692.35,400.0
2021-10-08 13:30:00,1693.46,1693.47,1693.0,1693.13,400.0,1693.46,1693.47,1693.0,1693.13,400.0
2021-10-08 13:35:00,1692.15,1693.2,1691.39,1691.39,567.0,1692.15,1693.2,1691.39,1691.39,567.0
2021-10-08 13:40:00,1692.33,1693.03,1691.81,1693.03,636.0,1692.33,1693.03,1691.81,1693.03,636.0
2021-10-08 13:45:00,1693.87,1699.3,1693.48,1696.9,2511.0,1693.87,1699.3,1693.48,1696.9,2511.0
2021-10-08 13:50:00,1695.62,1695.62,1694.2,1694.21,300.0,1695.62,1695.62,1694.2,1694.21,300.0
2021-10-08 13:55:00,1694.86,1694.86,1693.97,1694.2,1100.0,1694.86,1694.86,1693.97,1694.2,1100.0
2021-10-08 14:00:00,1693.88,1695.0,1691.9,1693.68,1571.0,1693.88,1695.0,1691.9,1693.68,1571.0
2021-10-08 14:05:00,1693.02,1693.02,1692.37,1692.87,999.0,1693.02,1693.02,1692.37,1692.87,999.0
2021-10-08 14:10:00,1692.38,1694.22,1692.38,1693.64,703.0,1692.38,1694.22,1692.38,1693.64,703.0
2021-10-08 14:15:00,1693.78,1695.03,1693.75,1694.38,1800.0,1693.78,1695.03,1693.75,1694.38,1800.0
2021-10-08 14:20:00,1694.38,1694.38,1694.38,1694.38,0.0,1694.38,1694.38,1694.38,1694.38,0.0
2021-10-08 14:25:00,1694.18,1695.01,1693.59,1693.59,800.0,1694.18,1695.01,1693.59,1693.59,800.0
2021-10-08 14:30:00,1693.59,1693.59,1693.59,1693.59,0.0,1693.59,1693.59,1693.59,1693.59,0.0
2021-10-08 14:35:00,1691.17,1691.17,1689.01,1689.01,405.0,1691.17,1691.17,1689.01,1689.01,405.0
2021-10-08 14:40:00,1687.88,1687.88,1687.88,1687.88,200.0,1687.88,1687.88,1687.88,1687.88,200.0
2021-10-08 14:45:00,1687.29,1687.29,1686.39,1686.39,400.0,1687.29,1687.29,1686.39,1686.39,400.0
2021-10-08 14:50:00,1685.73,1686.52,1685.72,1686.52,500.0,1685.73,1686.52,1685.72,1686.52,500.0
2021-10-08 14:55:00,1685.83,1686.06,1685.82,1686.03,300.0,1685.83,1686.06,1685.82,1686.03,300.0
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 15:05:00,1686.01,1686.01,1686.01,1686.01,0.0,1686.01,1686.01,1686.01,1686.01,0.0
2021-10-08 15:10:00,1687.64,1687.75,1687.64,1687.75,200.0,1687.64,1687.75,1687.64,1687.75,200.0
2021-10-08 15:15:00,1687.16,1687.46,1686.68,1686.69,704.0,1687.16,1687.46,1686.68,1686.69,704.0
2021-10-08 15:20:00,1687.92,1688.4,1687.92,1687.94,800.0,1687.92,1688.4,1687.92,1687.94,800.0
2021-10-08 15:25:00,1687.66,1687.66,1685.81,1685.81,500.0,1687.66,1687.66,1685.81,1685.81,500.0
2021-10-08 15:30:00,1687.78,1687.78,1685.81,1687.12,300.0,1687.78,1687.78,1685.81,1687.12,300.0
2021-10-08 15:35:00,1684.82,1685.19,1684.81,1685.0,446.0,1684.82,1685.19,1684.81,1685.0,446.0
2021-10-08 15:40:00,1686.26,1686.26,1684.83,1685.81,400.0,1686.26,1686.26,1684.83,1685.81,400.0
2021-10-08 15:45:00,1684.76,1685.83,1682.98,1683.67,2499.0,1684.76,1685.83,1682.98,1683.67,2499.0
2021-10-08 15:50:00,1684.24,1685.4,1681.57,1681.57,1701.0,1684.24,1685.4,1681.57,1681.57,1701.0
2021-10-08 15:55:00,1681.01,1684.08,1681.01,1682.36,5086.0,1681.01,1684.08,1681.01,1682.36,5086.0
2021-10-11 09:30:00,1680.19,1680.19,1680.19,1680.19,822.0,1680.19,1680.19,1680.19,1680.19,822.0
2021-10-11 09:35:00,1688.84,1688.84,1678.58,1688.83,400.0,1688.84,1688.84,1678.58,1688.83,400.0
2021-10-11 09:40:00,1688.78,1688.83,1688.78,1688.83,200.0,1688.78,1688.83,1688.78,1688.83,200.0
2021-10-11 09:45:00,1690.0,1690.01,1688.6,1688.6,600.0,1690.0,1690.01,1688.6,1688.6,600.0
2021-10-11 09:50:00,1685.57,1685.57,1685.57,1685.57,100.0,1685.57,1685.57,1685.57,1685.57,100.0
2021-10-11 09:55:00,1689.09,1692.61,1689.08,1692.61,300.0,1689.09,1692.61,1689.08,1692.61,300.0
2021-10-11 10:00:00,1694.98,1697.47,1692.93,1693.52,900.0,1694.98,1697.47,1692.93,1693.52,900.0
2021-10-11 10:05:00,1693.32,1693.32,1688.96,1688.96,700.0,1693.32,1693.32,1688.96,1688.96,700.0
2021-10-11 10:10:00,1685.69,1685.69,1685.68,1685.69,267.0,1685.69,1685.69,1685.68,1685.69,267.0
2021-10-11 10:15:00,1685.12,1685.12,1683.24,1683.25,516.0,1685.12,1685.12,1683.24,1683.25,516.0
2021-10-11 10:20:00,1684.9,1684.9,1684.84,1684.84,300.0,1684.9,1684.9,1684.84,1684.84,300.0
2021-10-11 10:25:00,1691.52,1691.52,1691.52,1691.52,100.0,1691.52,1691.52,1691.52,1691.52,100.0
2021-10-11 10:30:00,1689.25,1691.13,1689.25,1691.13,200.0,1689.25,1691.13,1689.25,1691.13,200.0
2021-10-11 10:35:00,1689.96,1690.19,1688.27,1688.96,727.0,1689.96,1690.19,1688.27,1688.96,727.0
2021-10-11 10:40:00,1688.22,1688.22,1687.82,1688.09,300.0,1688.22,1688.22,1687.82,1688.09,300.0
2021-10-11 10:45:00,1689.13,1689.13,1689.12,1689.13,100.0,1689.13,1689.13,1689.12,1689.13,100.0
2021-10-11 10:50:00,1689.13,1689.13,1689.13,1689.13,0.0,1689.13,1689.13,1689.13,1689.13,0.0
2021-10-11 10:55:00,1684.94,1684.94,1684.94,1684.94,100.0,1684.94,1684.94,1684.94,1684.94,100.0
2021-10-11 11:00:00,1684.94,1684.94,1684.94,1684.94,0.0,1684.94,1684.94,1684.94,1684.94,0.0
2021-10-11 11:05:00,1688.37,1690.1,1686.27,1686.28,1623.0,1688.37,1690.1,1686.27,1686.28,1623.0
2021-10-11 11:10:00,1686.28,1686.28,1686.28,1686.28,0.0,1686.28,1686.28,1686.28,1686.28,0.0
2021-10-11 11:15:00,1683.93,1683.93,1683.93,1683.93,100.0,1683.93,1683.93,1683.93,1683.93,100.0
2021-10-11 11:20:00,1686.89,1687.62,1685.88,1687.62,600.0,1686.89,1687.62,1685.88,1687.62,600.0
2021-10-11 11:25:00,1687.3,1687.3,1685.1,1685.11,751.0,1687.3,1687.3,1685.1,1685.11,751.0
2021-10-11 11:30:00,1685.11,1685.11,1685.11,1685.11,0.0,1685.11,1685.11,1685.11,1685.11,0.0
2021-10-11 11:35:00,1687.78,1689.82,1687.57,1689.13,1063.0,1687.78,1689.82,1687.57,1689.13,1063.0
2021-10-11 11:40:00,1689.51,1689.51,1688.2,1688.2,1200.0,1689.51,1689.51,1688.2,1688.2,1200.0
2021-10-11 11:45:00,1687.08,1687.28,1685.55,1685.55,500.0,1687.08,1687.28,1685.55,1685.55,500.0
2021-10-11 11:50:00,1685.56,1685.56,1685.16,1685.17,300.0,1685.56,1685.56,1685.16,1685.17,300.0
2021-10-11 11:55:00,1685.69,1685.69,1683.55,1684.9,800.0,1685.69,1685.69,1683.55,1684.9,800.0
2021-10-11 12:00:00,1684.81,1684.88,1684.81,1684.88,200.0,1684.81,1684.88,1684.81,1684.88,200.0
2021-10-11 12:05:00,1682.57,1682.57,1679.6,1679.6,200.0,1682.57,1682.57,1679.6,1679.6,200.0
2021-10-11 12:10:00,1680.87,1680.87,1680.87,1680.87,100.0,1680.87,1680.87,1680.87,1680.87,100.0
2021-10-11 12:15:00,1680.83,1681.6,1680.83,1681.6,300.0,1680.83,1681.6,1680.83,1681.6,300.0
2021-10-11 12:20:00,1681.6,1681.6,1681.6,1681.6,0.0,1681.6,1681.6,1681.6,1681.6,0.0
2021-10-11 12:25:00,1681.6,1681.6,1681.6,1681.6,100.0,1681.6,1681.6,1681.6,1681.6,100.0
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 12:35:00,1682.29,1682.29,1682.29,1682.29,0.0,1682.29,1682.29,1682.29,1682.29,0.0
2021-10-11 12:40:00,1682.57,1682.57,1682.37,1682.37,300.0,1682.57,1682.57,1682.37,1682.37,300.0
2021-10-11 12:45:00,1682.63,1683.24,1682.63,1683.24,1000.0,1682.63,1683.24,1682.63,1683.24,1000.0
2021-10-11 12:50:00,1681.9,1682.49,1679.36,1681.0,588.0,1681.9,1682.49,1679.36,1681.0,588.0
2021-10-11 12:55:00,1681.85,1682.16,1679.67,1679.67,700.0,1681.85,1682.16,1679.67,1679.67,700.0
2021-10-11 13:00:00,1680.11,1680.43,1680.11,1680.43,200.0,1680.11,1680.43,1680.11,1680.43,200.0
2021-10-11 13:05:00,1679.48,1679.74,1679.48,1679.48,500.0,1679.48,1679.74,1679.48,1679.48,500.0
2021-10-11 13:10:00,1680.0,1680.5,1680.0,1680.5,300.0,1680.0,1680.5,1680.0,1680.5,300.0
2021-10-11 13:15:00,1680.31,1682.51,1680.31,1681.91,1220.0,1680.31,1682.51,1680.31,1681.91,1220.0
2021-10-11 13:20:00,1680.95,1680.95,1679.22,1679.22,500.0,1680.95,1680.95,1679.22,1679.22,500.0
2021-10-11 13:25:00,1679.4,1680.33,1679.4,1680.33,200.0,1679.4,1680.33,1679.4,1680.33,200.0
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 13:35:00,1679.21,1679.21,1679.21,1679.21,0.0,1679.21,1679.21,1679.21,1679.21,0.0
2021-10-11 13:40:00,1680.08,1680.56,1679.01,1680.09,500.0,1680.08,1680.56,1679.01,1680.09,500.0
2021-10-11 13:45:00,1678.82,1678.82,1676.36,1678.35,400.0,1678.82,1678.82,1676.36,1678.35,400.0
2021-10-11 13:50:00,1678.73,1678.93,1678.64,1678.64,500.0,1678.73,1678.93,1678.64,1678.64,500.0
2021-10-11 13:55:00,1680.19,1680.19,1680.02,1680.02,400.0,1680.19,1680.19,1680.02,1680.02,400.0
2021-10-11 14:00:00,1680.54,1681.02,1680.54,1681.02,200.0,1680.54,1681.02,1680.54,1681.02,200.0
2021-10-11 14:05:00,1681.51,1681.51,1680.93,1680.93,335.0,1681.51,1681.51,1680.93,1680.93,335.0
2021-10-11 14:10:00,1682.21,1682.21,1682.21,1682.21,100.0,1682.21,1682.21,1682.21,1682.21,100.0
2021-10-11 14:15:00,1684.14,1684.14,1681.54,1681.54,600.0,1684.14,1684.14,1681.54,1681.54,600.0
2021-10-11 14:20:00,1680.8,1680.8,1680.49,1680.49,400.0,1680.8,1680.8,1680.49,1680.49,400.0
2021-10-11 14:25:00,1679.71,1679.71,1678.52,1679.42,511.0,1679.71,1679.71,1678.52,1679.42,511.0
2021-10-11 14:30:00,1680.33,1680.89,1680.33,1680.88,420.0,1680.33,1680.89,1680.33,1680.88,420.0
2021-10-11 14:35:00,1680.64,1680.64,1679.71,1680.64,400.0,1680.64,1680.64,1679.71,1680.64,400.0
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 14:45:00,1681.07,1681.07,1681.07,1681.07,0.0,1681.07,1681.07,1681.07,1681.07,0.0
2021-10-11 14:50:00,1681.0,1681.0,1680.99,1681.0,100.0,1681.0,1681.0,1680.99,1681.0,100.0
2021-10-11 14:55:00,1684.85,1684.92,1684.85,1684.92,200.0,1684.85,1684.92,1684.85,1684.92,200.0
2021-10-11 15:00:00,1684.83,1684.83,1682.95,1682.95,901.0,1684.83,1684.83,1682.95,1682.95,901.0
2021-10-11 15:05:00,1682.64,1682.64,1681.51,1682.13,300.0,1682.64,1682.64,1681.51,1682.13,300.0
2021-10-11 15:10:00,1682.25,1682.25,1680.64,1680.64,400.0,1682.25,1682.25,1680.64,1680.64,400.0
2021-10-11 15:15:00,1680.44,1680.44,1680.43,1680.44,342.0,1680.44,1680.44,1680.43,1680.44,342.0
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 15:25:00,1678.92,1678.92,1678.92,1678.92,0.0,1678.92,1678.92,1678.92,1678.92,0.0
2021-10-11 15:30:00,1680.77,1681.46,1680.6,1680.71,1200.0,1680.77,1681.46,1680.6,1680.71,1200.0
2021-10-11 15:35:00,1680.58,1681.46,1679.97,1680.05,2300.0,1680.58,1681.46,1679.97,1680.05,2300.0
2021-10-11 15:40:00,1683.39,1683.39,1678.37,1678.37,722.0,1683.39,1683.39,1678.37,1678.37,722.0
2021-10-11 15:45:00,1677.84,1678.46,1677.21,1677.68,676.0,1677.84,1678.46,1677.21,1677.68,676.0
2021-10-11 15:50:00,1676.41,1677.8,1674.6,1676.42,913.0,1676.41,1677.8,1674.6,1676.42,913.0
2021-10-11 15:55:00,1675.43,1678.18,1674.03,1674.11,5394.0,1675.43,1678.18,1674.03,1674.11,5394.0
2021-10-12 09:30:00,1677.31,1679.82,1669.86,1679.82,1142.0,1677.31,1679.82,1669.86,1679.82,1142.0
2021-10-12 09:35:00,1676.72,1676.72,1676.71,1676.72,100.0,1676.72,1676.72,1676.71,1676.72,100.0
2021-10-12 09:40:00,1675.07,1675.35,1662.21,1669.3,1700.0,1675.07,1675.35,1662.21,1669.3,1700.0
2021-10-12 09:45:00,1666.14,1666.14,1657.22,1660.25,700.0,1666.14,1666.14,1657.22,1660.25,700.0
2021-10-12 09:50:00,1661.62,1663.75,1658.0,1658.43,1407.0,1661.62,1663.75,1658.0,1658.43,1407.0
2021-10-12 09:55:00,1663.82,1663.82,1657.25,1659.03,1405.0,1663.82,1663.82,1657.25,1659.03,1405.0
2021-10-12 10:00:00,1660.84,1662.12,1659.29,1659.29,868.0,1660.84,1662.12,1659.29,1659.29,868.0
2021-10-12 10:05:00,1664.74,1664.74,1662.42,1662.42,200.0,1664.74,1664.74,1662.42,1662.42,200.0
2021-10-12 10:10:00,1667.25,1668.09,1667.02,1667.09,450.0,1667.25,1668.09,1667.02,1667.09,450.0
2021-10-12 10:15:00,1671.14,1671.14,1671.14,1671.14,100.0,1671.14,1671.14,1671.14,1671.14,100.0
2021-10-12 10:20:00,1671.14,1671.15,1671.14,1671.14,100.0,1671.14,1671.15,1671.14,1671.14,100.0
2021-10-12 10:25:00,1670.13,1670.35,1670.13,1670.35,325.0,1670.13,1670.35,1670.13,1670.35,325.0
2021-10-12 10:30:00,1668.87,1668.88,1664.96,1664.96,1000.0,1668.87,1668.88,1664.96,1664.96,1000.0
2021-10-12 10:35:00,1669.07,1672.24,1669.07,1672.1,500.0,1669.07,1672.24,1669.07,1672.1,500.0
2021-10-12 10:40:00,1672.36,1672.36,1672.35,1672.36,100.0,1672.36,1672.36,1672.35,1672.36,100.0
2021-10-12 10:45:00,1670.87,1670.87,1667.75,1669.51,800.0,1670.87,1670.87,1667.75,1669.51,800.0
2021-10-12 10:50:00,1667.01,1667.01,1667.01,1667.01,100.0,1667.01,1667.01,1667.01,1667.01,100.0
2021-10-12 10:55:00,1668.44,1668.44,1668.44,1668.44,100.0,1668.44,1668.44,1668.44,1668.44,100.0
2021-10-12 11:00:00,1663.21,1666.24,1663.21,1665.17,400.0,1663.21,1666.24,1663.21,1665.17,400.0
2021-10-12 11:05:00,1668.4,1668.4,1668.4,1668.4,100.0,1668.4,1668.4,1668.4,1668.4,100.0
2021-10-12 11:10:00,1668.4,1668.4,1668.4,1668.4,0.0,1668.4,1668.4,1668.4,1668.4,0.0
2021-10-12 11:15:00,1667.57,1670.1,1667.57,1670.1,240.0,1667.57,1670.1,1667.57,1670.1,240.0
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 11:25:00,1670.1,1670.1,1670.1,1670.1,0.0,1670.1,1670.1,1670.1,1670.1,0.0
2021-10-12 11:30:00,1667.36,1667.36,1665.77,1665.77,300.0,1667.36,1667.36,1665.77,1665.77,300.0
2021-10-12 11:35:00,1664.59,1664.59,1660.73,1660.73,200.0,1664.59,1664.59,1660.73,1660.73,200.0
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 11:45:00,1665.43,1665.43,1665.43,1665.43,0.0,1665.43,1665.43,1665.43,1665.43,0.0
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 11:55:00,1664.98,1664.98,1664.98,1664.98,0.0,1664.98,1664.98,1664.98,1664.98,0.0
2021-10-12 12:00:00,1664.98,1664.98,1664.98,1664.98,0.0,1664.98,1664.98,1664.98,1664.98,0.0
2021-10-12 12:05:00,1668.27,1668.27,1668.27,1668.27,200.0,1668.27,1668.27,1668.27,1668.27,200.0
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 12:15:00,1668.27,1668.27,1668.27,1668.27,0.0,1668.27,1668.27,1668.27,1668.27,0.0
2021-10-12 12:20:00,1668.56,1668.56,1668.56,1668.56,200.0,1668.56,1668.56,1668.56,1668.56,200.0
2021-10-12 12:25:00,1670.34,1670.34,1667.93,1667.93,425.0,1670.34,1670.34,1667.93,1667.93,425.0
2021-10-12 12:30:00,1667.55,1668.74,1667.55,1668.5,1040.0,1667.55,1668.74,1667.55,1668.5,1040.0
2021-10-12 12:35:00,1667.6,1667.6,1667.6,1667.6,100.0,1667.6,1667.6,1667.6,1667.6,100.0
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 12:45:00,1668.88,1668.88,1668.88,1668.88,0.0,1668.88,1668.88,1668.88,1668.88,0.0
2021-10-12 12:50:00,1670.31,1670.31,1670.22,1670.23,200.0,1670.31,1670.31,1670.22,1670.23,200.0
2021-10-12 12:55:00,1669.96,1669.98,1669.96,1669.98,400.0,1669.96,1669.98,1669.96,1669.98,400.0
2021-10-12 13:00:00,1670.31,1670.5,1670.31,1670.39,500.0,1670.31,1670.5,1670.31,1670.39,500.0
2021-10-12 13:05:00,1672.2,1673.34,1672.2,1673.34,369.0,1672.2,1673.34,1672.2,1673.34,369.0
2021-10-12 13:10:00,1672.92,1673.25,1671.96,1672.56,725.0,1672.92,1673.25,1671.96,1672.56,725.0
2021-10-12 13:15:00,1672.26,1672.26,1672.25,1672.26,100.0,1672.26,1672.26,1672.25,1672.26,100.0
2021-10-12 13:20:00,1670.75,1672.83,1670.69,1672.83,1000.0,1670.75,1672.83,1670.69,1672.83,1000.0
2021-10-12 13:25:00,1672.41,1673.86,1672.41,1673.42,900.0,1672.41,1673.86,1672.41,1673.42,900.0
2021-10-12 13:30:00,1672.85,1673.72,1672.84,1673.44,1022.0,1672.85,1673.72,1672.84,1673.44,1022.0
2021-10-12 13:35:00,1673.33,1673.76,1672.97,1672.98,2164.0,1673.33,1673.76,1672.97,1672.98,2164.0
2021-10-12 13:40:00,1672.98,1672.98,1672.98,1672.98,0.0,1672.98,1672.98,1672.98,1672.98,0.0
2021-10-12 13:45:00,1674.29,1675.0,1673.97,1674.89,652.0,1674.29,1675.0,1673.97,1674.89,652.0
2021-10-12 13:50:00,1675.0,1675.0,1671.62,1673.52,1100.0,1675.0,1675.0,1671.62,1673.52,1100.0
2021-10-12 13:55:00,1672.06,1672.06,1670.4,1671.2,736.0,1672.06,1672.06,1670.4,1671.2,736.0
2021-10-12 14:00:00,1672.71,1672.77,1672.71,1672.77,200.0,1672.71,1672.77,1672.71,1672.77,200.0
2021-10-12 14:05:00,1672.01,1672.77,1671.94,1672.09,604.0,1672.01,1672.77,1671.94,1672.09,604.0
2021-10-12 14:10:00,1672.09,1672.09,1672.09,1672.09,0.0,1672.09,1672.09,1672.09,1672.09,0.0
2021-10-12 14:15:00,1676.37,1676.37,1674.3,1674.42,1921.0,1676.37,1676.37,1674.3,1674.42,1921.0
2021-10-12 14:20:00,1675.62,1675.62,1674.68,1674.68,300.0,1675.62,1675.62,1674.68,1674.68,300.0
2021-10-12 14:25:00,1674.42,1674.42,1674.41,1674.42,200.0,1674.42,1674.42,1674.41,1674.42,200.0
2021-10-12 14:30:00,1674.08,1674.68,1673.51,1673.51,950.0,1674.08,1674.68,1673.51,1673.51,950.0
2021-10-12 14:35:00,1673.42,1673.42,1672.32,1672.33,800.0,1673.42,1673.42,1672.32,1672.33,800.0
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 14:45:00,1674.3,1674.3,1674.3,1674.3,0.0,1674.3,1674.3,1674.3,1674.3,0.0
2021-10-12 14:50:00,1676.42,1677.61,1676.03,1676.94,600.0,1676.42,1677.61,1676.03,1676.94,600.0
2021-10-12 14:55:00,1678.22,1678.22,1676.03,1676.52,1525.0,1678.22,1678.22,1676.03,1676.52,1525.0
2021-10-12 15:00:00,1676.21,1676.36,1676.17,1676.27,500.0,1676.21,1676.36,1676.17,1676.27,500.0
2021-10-12 15:05:00,1677.31,1677.34,1677.12,1677.14,400.0,1677.31,1677.34,1677.12,1677.14,400.0
2021-10-12 15:10:00,1678.26,1678.26,1678.25,1678.26,300.0,1678.26,1678.26,1678.25,1678.26,300.0
2021-10-12 15:15:00,1678.25,1678.25,1678.08,1678.21,400.0,1678.25,1678.25,1678.08,1678.21,400.0
2021-10-12 15:20:00,1678.1,1678.25,1677.39,1677.64,1267.0,1678.1,1678.25,1677.39,1677.64,1267.0
2021-10-12 15:25:00,1677.19,1678.41,1677.18,1678.41,602.0,1677.19,1678.41,1677.18,1678.41,602.0
2021-10-12 15:30:00,1678.08,1679.7,1678.02,1678.03,1161.0,1678.08,1679.7,1678.02,1678.03,1161.0
2021-10-12 15:35:00,1676.79,1679.7,1676.79,1677.02,2385.0,1676.79,1679.7,1676.79,1677.02,2385.0
2021-10-12 15:40:00,1677.02,1677.02,1675.25,1675.82,1227.0,1677.02,1677.02,1675.25,1675.82,1227.0
2021-10-12 15:45:00,1674.58,1675.03,1674.37,1674.37,2716.0,1674.58,1675.03,1674.37,1674.37,2716.0
2021-10-12 15:50:00,1672.17,1674.01,1671.83,1674.01,800.0,1672.17,1674.01,1671.83,1674.01,800.0
2021-10-12 15:55:00,1672.65,1677.72,1672.65,1677.63,1635.0,1672.65,1677.72,1672.65,1677.63,1635.0
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 09:35:00,1678.57,1678.57,1678.57,1678.57,0.0,1678.57,1678.57,1678.57,1678.57,0.0
2021-10-13 09:40:00,1676.04,1676.26,1671.54,1671.54,500.0,1676.04,1676.26,1671.54,1671.54,500.0
2021-10-13 09:45:00,1671.04,1677.04,1671.04,1677.04,1125.0,1671.04,1677.04,1671.04,1677.04,1125.0
2021-10-13 09:50:00,1675.69,1679.73,1673.64,1673.64,864.0,1675.69,1679.73,1673.64,1673.64,864.0
2021-10-13 09:55:00,1673.04,1674.37,1668.29,1674.28,800.0,1673.04,1674.37,1668.29,1674.28,800.0
2021-10-13 10:00:00,1667.48,1667.55,1667.48,1667.55,300.0,1667.48,1667.55,1667.48,1667.55,300.0
2021-10-13 10:05:00,1662.35,1664.98,1662.35,1664.98,302.0,1662.35,1664.98,1662.35,1664.98,302.0
2021-10-13 10:10:00,1660.96,1668.41,1660.61,1668.41,1012.0,1660.96,1668.41,1660.61,1668.41,1012.0
2021-10-13 10:15:00,1665.34,1665.34,1664.5,1664.5,300.0,1665.34,1665.34,1664.5,1664.5,300.0
2021-10-13 10:20:00,1660.48,1660.48,1649.71,1654.0,1859.0,1660.48,1660.48,1649.71,1654.0,1859.0
2021-10-13 10:25:00,1656.63,1656.63,1649.65,1649.65,413.0,1656.63,1656.63,1649.65,1649.65,413.0
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 10:35:00,1657.31,1657.31,1657.31,1657.31,0.0,1657.31,1657.31,1657.31,1657.31,0.0
2021-10-13 10:40:00,1662.26,1662.26,1662.26,1662.26,100.0,1662.26,1662.26,1662.26,1662.26,100.0
2021-10-13 10:45:00,1662.14,1662.31,1661.67,1662.17,642.0,1662.14,1662.31,1661.67,1662.17,642.0
2021-10-13 10:50:00,1662.17,1662.17,1662.17,1662.17,0.0,1662.17,1662.17,1662.17,1662.17,0.0
2021-10-13 10:55:00,1666.77,1666.86,1664.1,1666.86,500.0,1666.77,1666.86,1664.1,1666.86,500.0
2021-10-13 11:00:00,1664.58,1667.16,1664.45,1666.29,800.0,1664.58,1667.16,1664.45,1666.29,800.0
2021-10-13 11:05:00,1668.79,1668.79,1668.79,1668.79,100.0,1668.79,1668.79,1668.79,1668.79,100.0
2021-10-13 11:10:00,1666.18,1670.48,1666.14,1670.48,1638.0,1666.18,1670.48,1666.14,1670.48,1638.0
2021-10-13 11:15:00,1670.37,1673.56,1669.91,1669.91,1820.0,1670.37,1673.56,1669.91,1669.91,1820.0
2021-10-13 11:20:00,1670.58,1670.58,1667.98,1668.28,622.0,1670.58,1670.58,1667.98,1668.28,622.0
2021-10-13 11:25:00,1667.64,1667.69,1666.91,1667.14,600.0,1667.64,1667.69,1666.91,1667.14,600.0
2021-10-13 11:30:00,1667.14,1667.58,1662.17,1663.32,1185.0,1667.14,1667.58,1662.17,1663.32,1185.0
2021-10-13 11:35:00,1662.56,1662.56,1662.5,1662.51,200.0,1662.56,1662.56,1662.5,1662.51,200.0
2021-10-13 11:40:00,1661.33,1661.33,1661.32,1661.33,100.0,1661.33,1661.33,1661.32,1661.33,100.0
2021-10-13 11:45:00,1662.89,1665.94,1662.83,1665.94,400.0,1662.89,1665.94,1662.83,1665.94,400.0
2021-10-13 11:50:00,1665.94,1665.94,1665.94,1665.94,0.0,1665.94,1665.94,1665.94,1665.94,0.0
2021-10-13 11:55:00,1665.89,1668.11,1665.28,1665.88,1100.0,1665.89,1668.11,1665.28,1665.88,1100.0
2021-10-13 12:00:00,1665.88,1665.88,1665.88,1665.88,0.0,1665.88,1665.88,1665.88,1665.88,0.0
2021-10-13 12:05:00,1666.05,1667.2,1666.04,1667.2,200.0,1666.05,1667.2,1666.04,1667.2,200.0
2021-10-13 12:10:00,1667.2,1667.2,1667.2,1667.2,0.0,1667.2,1667.2,1667.2,1667.2,0.0
2021-10-13 12:15:00,1668.28,1668.28,1667.2,1667.69,600.0,1668.28,1668.28,1667.2,1667.69,600.0
2021-10-13 12:20:00,1666.75,1667.05,1666.64,1666.64,300.0,1666.75,1667.05,1666.64,1666.64,300.0
2021-10-13 12:25:00,1668.01,1668.71,1668.01,1668.71,500.0,1668.01,1668.71,1668.01,1668.71,500.0
2021-10-13 12:30:00,1669.91,1669.91,1669.91,1669.91,100.0,1669.91,1669.91,1669.91,1669.91,100.0
2021-10-13 12:35:00,1670.96,1670.96,1670.95,1670.96,100.0,1670.96,1670.96,1670.95,1670.96,100.0
2021-10-13 12:40:00,1673.55,1673.55,1673.55,1673.55,100.0,1673.55,1673.55,1673.55,1673.55,100.0
2021-10-13 12:45:00,1673.47,1673.72,1672.95,1673.27,900.0,1673.47,1673.72,1672.95,1673.27,900.0
2021-10-13 12:50:00,1671.85,1672.94,1669.43,1672.94,910.0,1671.85,1672.94,1669.43,1672.94,910.0
2021-10-13 12:55:00,1671.8,1671.8,1671.8,1671.8,214.0,1671.8,1671.8,1671.8,1671.8,214.0
2021-10-13 13:00:00,1671.0,1674.92,1671.0,1673.68,2837.0,1671.0,1674.92,1671.0,1673.68,2837.0
2021-10-13 13:05:00,1676.5,1676.5,1674.14,1675.3,1201.0,1676.5,1676.5,1674.14,1675.3,1201.0
2021-10-13 13:10:00,1676.68,1678.0,1675.93,1675.93,963.0,1676.68,1678.0,1675.93,1675.93,963.0
2021-10-13 13:15:00,1676.22,1676.22,1675.08,1675.08,900.0,1676.22,1676.22,1675.08,1675.08,900.0
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 13:25:00,1677.92,1677.92,1677.92,1677.92,0.0,1677.92,1677.92,1677.92,1677.92,0.0
2021-10-13 13:30:00,1680.68,1680.73,1679.34,1679.34,562.0,1680.68,1680.73,1679.34,1679.34,562.0
2021-10-13 13:35:00,1683.55,1687.48,1683.43,1687.48,901.0,1683.55,1687.48,1683.43,1687.48,901.0
2021-10-13 13:40:00,1687.48,1687.48,1682.75,1685.05,1700.0,1687.48,1687.48,1682.75,1685.05,1700.0
2021-10-13 13:45:00,1685.9,1685.9,1679.36,1679.36,200.0,1685.9,1685.9,1679.36,1679.36,200.0
2021-10-13 13:50:00,1679.36,1679.36,1679.36,1679.36,0.0,1679.36,1679.36,1679.36,1679.36,0.0
2021-10-13 13:55:00,1678.2,1678.2,1678.2,1678.2,100.0,1678.2,1678.2,1678.2,1678.2,100.0
2021-10-13 14:00:00,1681.27,1687.02,1681.27,1683.23,900.0,1681.27,1687.02,1681.27,1683.23,900.0
2021-10-13 14:05:00,1682.47,1682.87,1680.84,1682.87,1002.0,1682.47,1682.87,1680.84,1682.87,1002.0
2021-10-13 14:10:00,1684.09,1684.09,1684.03,1684.03,500.0,1684.09,1684.09,1684.03,1684.03,500.0
2021-10-13 14:15:00,1684.09,1684.09,1682.16,1682.16,500.0,1684.09,1684.09,1682.16,1682.16,500.0
2021-10-13 14:20:00,1681.39,1683.59,1681.39,1683.59,900.0,1681.39,1683.59,1681.39,1683.59,900.0
2021-10-13 14:25:00,1682.86,1682.86,1677.17,1677.17,600.0,1682.86,1682.86,1677.17,1677.17,600.0
2021-10-13 14:30:00,1680.81,1680.81,1677.16,1678.67,668.0,1680.81,1680.81,1677.16,1678.67,668.0
2021-10-13 14:35:00,1677.89,1678.98,1677.5,1678.94,500.0,1677.89,1678.98,1677.5,1678.94,500.0
2021-10-13 14:40:00,1678.89,1680.88,1678.89,1679.78,600.0,1678.89,1680.88,1678.89,1679.78,600.0
2021-10-13 14:45:00,1679.66,1679.66,1679.48,1679.48,300.0,1679.66,1679.66,1679.48,1679.48,300.0
2021-10-13 14:50:00,1680.47,1680.47,1680.47,1680.47,100.0,1680.47,1680.47,1680.47,1680.47,100.0
2021-10-13 14:55:00,1677.51,1678.95,1676.6,1676.6,1100.0,1677.51,1678.95,1676.6,1676.6,1100.0
2021-10-13 15:00:00,1675.67,1675.67,1674.6,1674.6,401.0,1675.67,1675.67,1674.6,1674.6,401.0
2021-10-13 15:05:00,1676.69,1676.93,1676.69,1676.93,200.0,1676.69,1676.93,1676.69,1676.93,200.0
2021-10-13 15:10:00,1676.92,1676.92,1674.41,1674.85,601.0,1676.92,1676.92,1674.41,1674.85,601.0
2021-10-13 15:15:00,1678.09,1678.81,1678.09,1678.81,300.0,1678.09,1678.81,1678.09,1678.81,300.0
2021-10-13 15:20:00,1678.23,1682.06,1678.23,1680.76,925.0,1678.23,1682.06,1678.23,1680.76,925.0
2021-10-13 15:25:00,1681.52,1681.52,1680.5,1680.51,650.0,1681.52,1681.52,1680.5,1680.51,650.0
2021-10-13 15:30:00,1681.66,1683.1,1680.73,1681.94,6710.0,1681.66,1683.1,1680.73,1681.94,6710.0
2021-10-13 15:35:00,1682.26,1682.26,1676.73,1676.74,1202.0,1682.26,1682.26,1676.73,1676.74,1202.0
2021-10-13 15:40:00,1681.02,1681.85,1680.59,1681.27,1000.0,1681.02,1681.85,1680.59,1681.27,1000.0
2021-10-13 15:45:00,1682.97,1687.99,1682.92,1685.99,3123.0,1682.97,1687.99,1682.92,1685.99,3123.0
2021-10-13 15:50:00,1687.24,1687.96,1684.08,1684.09,1645.0,1687.24,1687.96,1684.08,1684.09,1645.0
2021-10-13 15:55:00,1683.56,1685.43,1682.85,1684.6,2119.0,1683.56,1685.43,1682.85,1684.6,2119.0
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 09:35:00,1687.25,1687.25,1687.25,1687.25,0.0,1687.25,1687.25,1687.25,1687.25,0.0
2021-10-14 09:40:00,1687.25,1687.25,1687.25,1687.25,0.0,1687.25,1687.25,1687.25,1687.25,0.0
2021-10-14 09:45:00,1688.0,1699.66,1686.53,1692.7,600.0,1688.0,1699.66,1686.53,1692.7,600.0
2021-10-14 09:50:00,1691.08,1694.36,1689.93,1691.37,700.0,1691.08,1694.36,1689.93,1691.37,700.0
2021-10-14 09:55:00,1690.81,1693.74,1690.81,1693.74,200.0,1690.81,1693.74,1690.81,1693.74,200.0
2021-10-14 10:00:00,1698.28,1704.36,1698.27,1700.71,1580.0,1698.28,1704.36,1698.27,1700.71,1580.0
2021-10-14 10:05:00,1700.81,1700.81,1699.32,1699.32,200.0,1700.81,1700.81,1699.32,1699.32,200.0
2021-10-14 10:10:00,1696.1,1700.65,1696.1,1700.65,300.0,1696.1,1700.65,1696.1,1700.65,300.0
2021-10-14 10:15:00,1700.19,1701.84,1699.46,1701.8,917.0,1700.19,1701.84,1699.46,1701.8,917.0
2021-10-14 10:20:00,1700.22,1700.22,1700.09,1700.09,300.0,1700.22,1700.22,1700.09,1700.09,300.0
2021-10-14 10:25:00,1694.01,1694.01,1694.01,1694.01,100.0,1694.01,1694.01,1694.01,1694.01,100.0
2021-10-14 10:30:00,1694.37,1694.37,1689.56,1692.28,1100.0,1694.37,1694.37,1689.56,1692.28,1100.0
2021-10-14 10:35:00,1693.69,1695.0,1692.41,1695.0,300.0,1693.69,1695.0,1692.41,1695.0,300.0
2021-10-14 10:40:00,1693.58,1695.11,1692.37,1692.42,664.0,1693.58,1695.11,1692.37,1692.42,664.0
2021-10-14 10:45:00,1693.06,1693.37,1693.04,1693.26,700.0,1693.06,1693.37,1693.04,1693.26,700.0
2021-10-14 10:50:00,1696.73,1696.73,1693.62,1694.78,1804.0,1696.73,1696.73,1693.62,1694.78,1804.0
2021-10-14 10:55:00,1694.78,1696.0,1694.72,1695.0,1392.0,1694.78,1696.0,1694.72,1695.0,1392.0
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 11:05:00,1697.36,1697.36,1697.36,1697.36,0.0,1697.36,1697.36,1697.36,1697.36,0.0
2021-10-14 11:10:00,1698.64,1698.64,1698.64,1698.64,100.0,1698.64,1698.64,1698.64,1698.64,100.0
2021-10-14 11:15:00,1700.23,1702.08,1700.23,1702.08,200.0,1700.23,1702.08,1700.23,1702.08,200.0
2021-10-14 11:20:00,1702.1,1702.1,1702.09,1702.1,100.0,1702.1,1702.1,1702.09,1702.1,100.0
2021-10-14 11:25:00,1702.42,1702.42,1701.7,1701.7,213.0,1702.42,1702.42,1701.7,1701.7,213.0
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 11:35:00,1701.7,1701.7,1701.7,1701.7,0.0,1701.7,1701.7,1701.7,1701.7,0.0
2021-10-14 11:40:00,1705.09,1705.09,1703.92,1703.92,318.0,1705.09,1705.09,1703.92,1703.92,318.0
2021-10-14 11:45:00,1706.55,1707.33,1706.0,1706.62,700.0,1706.55,1707.33,1706.0,1706.62,700.0
2021-10-14 11:50:00,1706.31,1706.31,1706.31,1706.31,100.0,1706.31,1706.31,1706.31,1706.31,100.0
2021-10-14 11:55:00,1707.98,1708.99,1707.98,1708.99,1078.0,1707.98,1708.99,1707.98,1708.99,1078.0
2021-10-14 12:00:00,1709.42,1711.79,1709.41,1711.79,759.0,1709.42,1711.79,1709.41,1711.79,759.0
2021-10-14 12:05:00,1713.95,1713.95,1713.95,1713.95,184.0,1713.95,1713.95,1713.95,1713.95,184.0
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 12:15:00,1713.64,1713.64,1713.64,1713.64,0.0,1713.64,1713.64,1713.64,1713.64,0.0
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 12:25:00,1710.53,1710.53,1710.53,1710.53,0.0,1710.53,1710.53,1710.53,1710.53,0.0
2021-10-14 12:30:00,1711.4,1711.41,1710.53,1710.53,800.0,1711.4,1711.41,1710.53,1710.53,800.0
2021-10-14 12:35:00,1710.45,1710.45,1710.45,1710.45,196.0,1710.45,1710.45,1710.45,1710.45,196.0
2021-10-14 12:40:00,1712.78,1712.78,1712.68,1712.69,300.0,1712.78,1712.78,1712.68,1712.69,300.0
2021-10-14 12:45:00,1710.57,1711.47,1710.57,1711.47,300.0,1710.57,1711.47,1710.57,1711.47,300.0
2021-10-14 12:50:00,1711.62,1713.57,1710.33,1710.33,1411.0,1711.62,1713.57,1710.33,1710.33,1411.0
2021-10-14 12:55:00,1711.0,1711.04,1710.8,1710.8,881.0,1711.0,1711.04,1710.8,1710.8,881.0
2021-10-14 13:00:00,1714.18,1714.19,1709.98,1711.27,1300.0,1714.18,1714.19,1709.98,1711.27,1300.0
2021-10-14 13:05:00,1714.07,1714.07,1714.03,1714.03,300.0,1714.07,1714.07,1714.03,1714.03,300.0
2021-10-14 13:10:00,1711.01,1719.17,1711.01,1715.35,1600.0,1711.01,1719.17,1711.01,1715.35,1600.0
2021-10-14 13:15:00,1715.32,1715.32,1715.31,1715.32,100.0,1715.32,1715.32,1715.31,1715.32,100.0
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 13:25:00,1712.66,1712.66,1712.66,1712.66,0.0,1712.66,1712.66,1712.66,1712.66,0.0
2021-10-14 13:30:00,1713.9,1716.78,1713.9,1715.76,1596.0,1713.9,1716.78,1713.9,1715.76,1596.0
2021-10-14 13:35:00,1714.98,1714.98,1714.5,1714.5,500.0,1714.98,1714.98,1714.5,1714.5,500.0
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 13:45:00,1714.01,1714.01,1714.01,1714.01,0.0,1714.01,1714.01,1714.01,1714.01,0.0
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 13:55:00,1714.01,1714.01,1714.01,1714.01,0.0,1714.01,1714.01,1714.01,1714.01,0.0
2021-10-14 14:00:00,1715.58,1715.87,1714.83,1715.25,1410.0,1715.58,1715.87,1714.83,1715.25,1410.0
2021-10-14 14:05:00,1717.19,1717.5,1716.17,1717.0,2700.0,1717.19,1717.5,1716.17,1717.0,2700.0
2021-10-14 14:10:00,1716.39,1716.72,1711.97,1712.11,1500.0,1716.39,1716.72,1711.97,1712.11,1500.0
2021-10-14 14:15:00,1712.71,1712.71,1712.7,1712.71,100.0,1712.71,1712.71,1712.7,1712.71,100.0
2021-10-14 14:20:00,1714.04,1714.04,1714.04,1714.04,100.0,1714.04,1714.04,1714.04,1714.04,100.0
2021-10-14 14:25:00,1715.6,1715.92,1715.6,1715.92,201.0,1715.6,1715.92,1715.6,1715.92,201.0
2021-10-14 14:30:00,1716.53,1716.72,1716.33,1716.72,300.0,1716.53,1716.72,1716.33,1716.72,300.0
2021-10-14 14:35:00,1716.97,1717.46,1716.97,1717.46,400.0,1716.97,1717.46,1716.97,1717.46,400.0
2021-10-14 14:40:00,1718.41,1719.96,1717.95,1718.44,2100.0,1718.41,1719.96,1717.95,1718.44,2100.0
2021-10-14 14:45:00,1717.53,1717.53,1714.5,1715.53,1800.0,1717.53,1717.53,1714.5,1715.53,1800.0
2021-10-14 14:50:00,1715.38,1715.38,1715.38,1715.38,100.0,1715.38,1715.38,1715.38,1715.38,100.0
2021-10-14 14:55:00,1716.01,1716.01,1716.01,1716.01,100.0,1716.01,1716.01,1716.01,1716.01,100.0
2021-10-14 15:00:00,1715.85,1715.85,1715.03,1715.43,700.0,1715.85,1715.85,1715.03,1715.43,700.0
2021-10-14 15:05:00,1716.27,1716.28,1714.27,1714.27,1020.0,1716.27,1716.28,1714.27,1714.27,1020.0
2021-10-14 15:10:00,1715.3,1715.3,1714.2,1714.2,600.0,1715.3,1715.3,1714.2,1714.2,600.0
2021-10-14 15:15:00,1713.62,1713.94,1712.43,1712.43,400.0,1713.62,1713.94,1712.43,1712.43,400.0
2021-10-14 15:20:00,1711.95,1714.91,1710.91,1711.42,2610.0,1711.95,1714.91,1710.91,1711.42,2610.0
2021-10-14 15:25:00,1712.93,1715.59,1712.7,1715.44,2383.0,1712.93,1715.59,1712.7,1715.44,2383.0
2021-10-14 15:30:00,1714.72,1715.39,1714.35,1714.75,800.0,1714.72,1715.39,1714.35,1714.75,800.0
2021-10-14 15:35:00,1716.06,1716.21,1713.88,1714.58,744.0,1716.06,1716.21,1713.88,1714.58,744.0
2021-10-14 15:40:00,1714.58,1715.37,1714.43,1715.37,522.0,1714.58,1715.37,1714.43,1715.37,522.0
2021-10-14 15:45:00,1716.0,1716.19,1714.01,1714.01,1300.0,1716.0,1716.19,1714.01,1714.01,1300.0
2021-10-14 15:50:00,1715.15,1719.0,1715.15,1716.69,1216.0,1715.15,1719.0,1715.15,1716.69,1216.0
2021-10-14 15:55:00,1717.68,1719.97,1715.93,1719.97,2814.0,1717.68,1719.97,1715.93,1719.97,2814.0
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 09:35:00,1731.13,1731.13,1731.13,1731.13,0.0,1731.13,1731.13,1731.13,1731.13,0.0
2021-10-15 09:40:00,1728.75,1734.77,1728.75,1729.98,300.0,1728.75,1734.77,1728.75,1729.98,300.0
2021-10-15 09:45:00,1730.5,1730.5,1730.49,1730.5,100.0,1730.5,1730.5,1730.49,1730.5,100.0
2021-10-15 09:50:00,1732.99,1736.39,1729.26,1729.26,2135.0,1732.99,1736.39,1729.26,1729.26,2135.0
2021-10-15 09:55:00,1730.0,1733.21,1729.53,1730.46,5000.0,1730.0,1733.21,1729.53,1730.46,5000.0
2021-10-15 10:00:00,1731.51,1731.51,1731.51,1731.51,100.0,1731.51,1731.51,1731.51,1731.51,100.0
2021-10-15 10:05:00,1735.0,1739.84,1735.0,1735.92,1202.0,1735.0,1739.84,1735.0,1735.92,1202.0
2021-10-15 10:10:00,1737.13,1739.34,1734.22,1734.22,791.0,1737.13,1739.34,1734.22,1734.22,791.0
2021-10-15 10:15:00,1739.3,1739.3,1734.35,1735.57,1200.0,1739.3,1739.3,1734.35,1735.57,1200.0
2021-10-15 10:20:00,1735.85,1737.11,1735.85,1737.11,200.0,1735.85,1737.11,1735.85,1737.11,200.0
2021-10-15 10:25:00,1737.09,1737.09,1727.43,1727.43,1300.0,1737.09,1737.09,1727.43,1727.43,1300.0
2021-10-15 10:30:00,1723.63,1730.02,1723.63,1729.99,820.0,1723.63,1730.02,1723.63,1729.99,820.0
2021-10-15 10:35:00,1727.54,1727.54,1725.68,1725.68,300.0,1727.54,1727.54,1725.68,1725.68,300.0
2021-10-15 10:40:00,1728.43,1728.43,1722.43,1726.24,700.0,1728.43,1728.43,1722.43,1726.24,700.0
2021-10-15 10:45:00,1726.22,1729.98,1726.22,1729.98,200.0,1726.22,1729.98,1726.22,1729.98,200.0
2021-10-15 10:50:00,1726.66,1729.5,1726.26,1726.26,300.0,1726.66,1729.5,1726.26,1726.26,300.0
2021-10-15 10:55:00,1726.15,1729.09,1726.03,1729.09,1145.0,1726.15,1729.09,1726.03,1729.09,1145.0
2021-10-15 11:00:00,1726.12,1728.37,1726.12,1728.37,200.0,1726.12,1728.37,1726.12,1728.37,200.0
2021-10-15 11:05:00,1729.71,1729.71,1729.71,1729.71,100.0,1729.71,1729.71,1729.71,1729.71,100.0
2021-10-15 11:10:00,1729.71,1729.71,1729.71,1729.71,0.0,1729.71,1729.71,1729.71,1729.71,0.0
2021-10-15 11:15:00,1724.16,1726.77,1723.26,1725.98,700.0,1724.16,1726.77,1723.26,1725.98,700.0
2021-10-15 11:20:00,1725.97,1731.91,1725.96,1729.42,850.0,1725.97,1731.91,1725.96,1729.42,850.0
2021-10-15 11:25:00,1728.04,1728.04,1728.04,1728.04,100.0,1728.04,1728.04,1728.04,1728.04,100.0
2021-10-15 11:30:00,1728.04,1728.04,1728.04,1728.04,0.0,1728.04,1728.04,1728.04,1728.04,0.0
2021-10-15 11:35:00,1723.96,1728.01,1723.95,1727.25,300.0,1723.96,1728.01,1723.95,1727.25,300.0
2021-10-15 11:40:00,1727.25,1727.25,1727.25,1727.25,0.0,1727.25,1727.25,1727.25,1727.25,0.0
2021-10-15 11:45:00,1727.1,1727.1,1727.1,1727.1,100.0,1727.1,1727.1,1727.1,1727.1,100.0
2021-10-15 11:50:00,1725.4,1727.23,1725.4,1725.72,1413.0,1725.4,1727.23,1725.4,1725.72,1413.0
2021-10-15 11:55:00,1728.57,1728.57,1725.11,1725.11,400.0,1728.57,1728.57,1725.11,1725.11,400.0
2021-10-15 12:00:00,1725.11,1725.11,1725.11,1725.11,0.0,1725.11,1725.11,1725.11,1725.11,0.0
2021-10-15 12:05:00,1722.54,1722.54,1722.54,1722.54,100.0,1722.54,1722.54,1722.54,1722.54,100.0
2021-10-15 12:10:00,1725.31,1725.31,1725.31,1725.31,100.0,1725.31,1725.31,1725.31,1725.31,100.0
2021-10-15 12:15:00,1728.54,1732.99,1728.54,1729.22,736.0,1728.54,1732.99,1728.54,1729.22,736.0
2021-10-15 12:20:00,1729.22,1729.22,1729.22,1729.22,0.0,1729.22,1729.22,1729.22,1729.22,0.0
2021-10-15 12:25:00,1730.74,1734.25,1730.74,1734.25,531.0,1730.74,1734.25,1730.74,1734.25,531.0
2021-10-15 12:30:00,1732.75,1732.75,1732.75,1732.75,100.0,1732.75,1732.75,1732.75,1732.75,100.0
2021-10-15 12:35:00,1734.73,1734.73,1732.47,1732.47,400.0,1734.73,1734.73,1732.47,1732.47,400.0
2021-10-15 12:40:00,1732.49,1732.49,1732.49,1732.49,100.0,1732.49,1732.49,1732.49,1732.49,100.0
2021-10-15 12:45:00,1732.5,1736.18,1732.5,1736.18,639.0,1732.5,1736.18,1732.5,1736.18,639.0
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 12:55:00,1733.49,1733.49,1733.49,1733.49,0.0,1733.49,1733.49,1733.49,1733.49,0.0
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 13:05:00,1729.48,1729.48,1729.48,1729.48,0.0,1729.48,1729.48,1729.48,1729.48,0.0
2021-10-15 13:10:00,1732.45,1733.26,1730.39,1730.39,900.0,1732.45,1733.26,1730.39,1730.39,900.0
2021-10-15 13:15:00,1729.44,1729.44,1728.71,1728.71,200.0,1729.44,1729.44,1728.71,1728.71,200.0
2021-10-15 13:20:00,1730.46,1730.46,1730.46,1730.46,106.0,1730.46,1730.46,1730.46,1730.46,106.0
2021-10-15 13:25:00,1729.11,1729.11,1729.11,1729.11,100.0,1729.11,1729.11,1729.11,1729.11,100.0
2021-10-15 13:30:00,1729.11,1729.11,1729.11,1729.11,0.0,1729.11,1729.11,1729.11,1729.11,0.0
2021-10-15 13:35:00,1735.26,1735.26,1734.02,1734.02,200.0,1735.26,1735.26,1734.02,1734.02,200.0
2021-10-15 13:40:00,1732.88,1736.43,1732.86,1736.06,2492.0,1732.88,1736.43,1732.86,1736.06,2492.0
2021-10-15 13:45:00,1734.81,1734.81,1734.81,1734.81,100.0,1734.81,1734.81,1734.81,1734.81,100.0
2021-10-15 13:50:00,1736.07,1736.14,1736.07,1736.12,600.0,1736.07,1736.14,1736.07,1736.12,600.0
2021-10-15 13:55:00,1736.12,1736.19,1736.12,1736.19,200.0,1736.12,1736.19,1736.12,1736.19,200.0
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 14:05:00,1737.34,1737.34,1737.34,1737.34,0.0,1737.34,1737.34,1737.34,1737.34,0.0
2021-10-15 14:10:00,1736.85,1737.03,1736.85,1737.03,200.0,1736.85,1737.03,1736.85,1737.03,200.0
2021-10-15 14:15:00,1737.01,1737.48,1735.08,1737.48,900.0,1737.01,1737.48,1735.08,1737.48,900.0
2021-10-15 14:20:00,1737.51,1737.51,1736.11,1737.3,13700.0,1737.51,1737.51,1736.11,1737.3,13700.0
2021-10-15 14:25:00,1737.29,1737.29,1735.76,1736.55,600.0,1737.29,1737.29,1735.76,1736.55,600.0
2021-10-15 14:30:00,1736.0,1736.0,1734.95,1735.94,500.0,1736.0,1736.0,1734.95,1735.94,500.0
2021-10-15 14:35:00,1736.05,1736.05,1736.04,1736.05,3500.0,1736.05,1736.05,1736.04,1736.05,3500.0
2021-10-15 14:40:00,1736.05,1736.05,1736.05,1736.05,0.0,1736.05,1736.05,1736.05,1736.05,0.0
2021-10-15 14:45:00,1736.7,1739.18,1736.7,1738.72,3200.0,1736.7,1739.18,1736.7,1738.72,3200.0
2021-10-15 14:50:00,1738.73,1739.88,1737.56,1738.35,15023.0,1738.73,1739.88,1737.56,1738.35,15023.0
2021-10-15 14:55:00,1737.07,1740.22,1736.88,1740.01,2916.0,1737.07,1740.22,1736.88,1740.01,2916.0
2021-10-15 15:00:00,1740.58,1740.77,1739.34,1739.34,900.0,1740.58,1740.77,1739.34,1739.34,900.0
2021-10-15 15:05:00,1740.1,1740.1,1739.3,1739.3,600.0,1740.1,1740.1,1739.3,1739.3,600.0
2021-10-15 15:10:00,1739.51,1740.45,1739.51,1740.31,1500.0,1739.51,1740.45,1739.51,1740.31,1500.0
2021-10-15 15:15:00,1741.91,1741.91,1738.21,1738.21,1802.0,1741.91,1741.91,1738.21,1738.21,1802.0
2021-10-15 15:20:00,1738.11,1738.12,1738.11,1738.12,1600.0,1738.11,1738.12,1738.11,1738.12,1600.0
2021-10-15 15:25:00,1738.0,1740.11,1738.0,1740.11,900.0,1738.0,1740.11,1738.0,1740.11,900.0
2021-10-15 15:30:00,1738.31,1740.58,1738.13,1739.76,1297.0,1738.31,1740.58,1738.13,1739.76,1297.0
2021-10-15 15:35:00,1739.0,1739.0,1736.71,1736.71,1584.0,1739.0,1739.0,1736.71,1736.71,1584.0
2021-10-15 15:40:00,1737.54,1737.54,1734.28,1734.28,1934.0,1737.54,1737.54,1734.28,1734.28,1934.0
2021-10-15 15:45:00,1735.08,1736.25,1734.82,1736.04,1833.0,1735.08,1736.25,1734.82,1736.04,1833.0
2021-10-15 15:50:00,1739.72,1739.72,1735.51,1736.21,1830.0,1739.72,1739.72,1735.51,1736.21,1830.0
2021-10-15 15:55:00,1734.64,1739.44,1734.64,1736.02,6765.0,1734.64,1739.44,1734.64,1736.02,6765.0
2021-10-18 09:30:00,1733.43,1733.43,1733.28,1733.28,1262.0,1733.43,1733.43,1733.28,1733.28,1262.0
2021-10-18 09:35:00,1733.82,1734.41,1730.35,1734.4,11400.0,1733.82,1734.41,1730.35,1734.4,11400.0
2021-10-18 09:40:00,1733.45,1741.46,1733.45,1740.53,920.0,1733.45,1741.46,1733.45,1740.53,920.0
2021-10-18 09:45:00,1743.35,1743.35,1743.35,1743.35,100.0,1743.35,1743.35,1743.35,1743.35,100.0
2021-10-18 09:50:00,1744.34,1749.82,1744.34,1749.81,1000.0,1744.34,1749.82,1744.34,1749.81,1000.0
2021-10-18 09:55:00,1749.07,1749.07,1749.06,1749.07,100.0,1749.07,1749.07,1749.06,1749.07,100.0
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 10:05:00,1750.63,1750.63,1750.63,1750.63,0.0,1750.63,1750.63,1750.63,1750.63,0.0
2021-10-18 10:10:00,1748.03,1750.23,1748.03,1750.23,400.0,1748.03,1750.23,1748.03,1750.23,400.0
2021-10-18 10:15:00,1743.33,1753.42,1743.33,1753.33,1500.0,1743.33,1753.42,1743.33,1753.33,1500.0
2021-10-18 10:20:00,1749.59,1755.84,1749.59,1755.84,500.0,1749.59,1755.84,1749.59,1755.84,500.0
2021-10-18 10:25:00,1755.4,1755.41,1750.67,1750.67,307.0,1755.4,1755.41,1750.67,1750.67,307.0
2021-10-18 10:30:00,1754.36,1759.03,1754.35,1755.83,1263.0,1754.36,1759.03,1754.35,1755.83,1263.0
2021-10-18 10:35:00,1755.83,1755.83,1755.83,1755.83,200.0,1755.83,1755.83,1755.83,1755.83,200.0
2021-10-18 10:40:00,1754.37,1755.48,1754.37,1755.48,400.0,1754.37,1755.48,1754.37,1755.48,400.0
2021-10-18 10:45:00,1754.43,1758.16,1754.3,1756.81,600.0,1754.43,1758.16,1754.3,1756.81,600.0
2021-10-18 10:50:00,1757.62,1759.98,1756.33,1757.8,700.0,1757.62,1759.98,1756.33,1757.8,700.0
2021-10-18 10:55:00,1760.62,1761.22,1760.44,1760.76,1275.0,1760.62,1761.22,1760.44,1760.76,1275.0
2021-10-18 11:00:00,1758.76,1763.82,1758.76,1763.82,2750.0,1758.76,1763.82,1758.76,1763.82,2750.0
2021-10-18 11:05:00,1763.16,1765.58,1763.16,1765.58,1000.0,1763.16,1765.58,1763.16,1765.58,1000.0
2021-10-18 11:10:00,1761.87,1764.61,1761.32,1762.79,3083.0,1761.87,1764.61,1761.32,1762.79,3083.0
2021-10-18 11:15:00,1766.51,1767.88,1762.41,1763.51,2800.0,1766.51,1767.88,1762.41,1763.51,2800.0
2021-10-18 11:20:00,1765.95,1767.26,1765.95,1766.64,1100.0,1765.95,1767.26,1765.95,1766.64,1100.0
2021-10-18 11:25:00,1763.96,1766.93,1762.33,1763.65,1200.0,1763.96,1766.93,1762.33,1763.65,1200.0
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 11:35:00,1763.38,1763.38,1763.38,1763.38,0.0,1763.38,1763.38,1763.38,1763.38,0.0
2021-10-18 11:40:00,1763.38,1763.38,1763.38,1763.38,0.0,1763.38,1763.38,1763.38,1763.38,0.0
2021-10-18 11:45:00,1760.94,1761.53,1759.62,1760.98,1381.0,1760.94,1761.53,1759.62,1760.98,1381.0
2021-10-18 11:50:00,1759.89,1760.83,1757.54,1757.54,773.0,1759.89,1760.83,1757.54,1757.54,773.0
2021-10-18 11:55:00,1758.63,1761.99,1758.04,1759.52,2100.0,1758.63,1761.99,1758.04,1759.52,2100.0
2021-10-18 12:00:00,1759.41,1763.04,1759.41,1763.04,500.0,1759.41,1763.04,1759.41,1763.04,500.0
2021-10-18 12:05:00,1761.65,1761.67,1761.57,1761.57,300.0,1761.65,1761.67,1761.57,1761.57,300.0
2021-10-18 12:10:00,1761.57,1761.57,1761.57,1761.57,0.0,1761.57,1761.57,1761.57,1761.57,0.0
2021-10-18 12:15:00,1761.35,1761.35,1759.1,1759.11,200.0,1761.35,1761.35,1759.1,1759.11,200.0
2021-10-18 12:20:00,1759.33,1759.35,1759.02,1759.02,400.0,1759.33,1759.35,1759.02,1759.02,400.0
2021-10-18 12:25:00,1757.17,1757.84,1757.13,1757.13,400.0,1757.17,1757.84,1757.13,1757.13,400.0
2021-10-18 12:30:00,1757.62,1760.44,1755.7,1757.48,1146.0,1757.62,1760.44,1755.7,1757.48,1146.0
2021-10-18 12:35:00,1758.35,1758.67,1758.2,1758.67,800.0,1758.35,1758.67,1758.2,1758.67,800.0
2021-10-18 12:40:00,1758.35,1758.35,1757.24,1757.34,800.0,1758.35,1758.35,1757.24,1757.34,800.0
2021-10-18 12:45:00,1757.34,1759.9,1757.34,1759.03,1100.0,1757.34,1759.9,1757.34,1759.03,1100.0
2021-10-18 12:50:00,1759.06,1759.06,1758.87,1758.87,300.0,1759.06,1759.06,1758.87,1758.87,300.0
2021-10-18 12:55:00,1759.34,1759.34,1757.82,1758.93,512.0,1759.34,1759.34,1757.82,1758.93,512.0
2021-10-18 13:00:00,1758.93,1758.93,1758.93,1758.93,0.0,1758.93,1758.93,1758.93,1758.93,0.0
2021-10-18 13:05:00,1758.67,1758.68,1758.67,1758.68,200.0,1758.67,1758.68,1758.67,1758.68,200.0
2021-10-18 13:10:00,1757.92,1757.92,1753.06,1753.86,900.0,1757.92,1757.92,1753.06,1753.86,900.0
2021-10-18 13:15:00,1752.77,1752.77,1752.77,1752.77,100.0,1752.77,1752.77,1752.77,1752.77,100.0
2021-10-18 13:20:00,1754.06,1754.93,1754.05,1754.88,519.0,1754.06,1754.93,1754.05,1754.88,519.0
2021-10-18 13:25:00,1755.33,1758.64,1755.32,1757.76,400.0,1755.33,1758.64,1755.32,1757.76,400.0
2021-10-18 13:30:00,1757.81,1758.46,1756.56,1758.46,5957.0,1757.81,1758.46,1756.56,1758.46,5957.0
2021-10-18 13:35:00,1757.31,1757.31,1755.63,1755.63,600.0,1757.31,1757.31,1755.63,1755.63,600.0
2021-10-18 13:40:00,1755.23,1755.52,1754.33,1755.52,300.0,1755.23,1755.52,1754.33,1755.52,300.0
2021-10-18 13:45:00,1757.35,1760.25,1757.35,1759.3,713.0,1757.35,1760.25,1757.35,1759.3,713.0
2021-10-18 13:50:00,1760.01,1761.33,1758.67,1761.03,1200.0,1760.01,1761.33,1758.67,1761.03,1200.0
2021-10-18 13:55:00,1761.85,1761.85,1761.15,1761.15,700.0,1761.85,1761.85,1761.15,1761.15,700.0
2021-10-18 14:00:00,1762.39,1762.68,1760.57,1762.15,965.0,1762.39,1762.68,1760.57,1762.15,965.0
2021-10-18 14:05:00,1761.72,1764.09,1760.79,1762.1,1900.0,1761.72,1764.09,1760.79,1762.1,1900.0
2021-10-18 14:10:00,1762.54,1763.91,1762.51,1763.85,1100.0,1762.54,1763.91,1762.51,1763.85,1100.0
2021-10-18 14:15:00,1762.8,1763.37,1762.17,1762.97,710.0,1762.8,1763.37,1762.17,1762.97,710.0
2021-10-18 14:20:00,1761.76,1761.76,1761.27,1761.28,200.0,1761.76,1761.76,1761.27,1761.28,200.0
2021-10-18 14:25:00,1760.95,1761.0,1760.0,1760.97,600.0,1760.95,1761.0,1760.0,1760.97,600.0
2021-10-18 14:30:00,1760.21,1760.77,1760.2,1760.77,300.0,1760.21,1760.77,1760.2,1760.77,300.0
2021-10-18 14:35:00,1760.48,1761.16,1759.47,1761.16,1147.0,1760.48,1761.16,1759.47,1761.16,1147.0
2021-10-18 14:40:00,1760.63,1762.19,1757.5,1759.41,1086.0,1760.63,1762.19,1757.5,1759.41,1086.0
2021-10-18 14:45:00,1757.69,1759.2,1757.69,1759.2,400.0,1757.69,1759.2,1757.69,1759.2,400.0
2021-10-18 14:50:00,1758.0,1760.66,1756.94,1760.0,1304.0,1758.0,1760.66,1756.94,1760.0,1304.0
2021-10-18 14:55:00,1760.93,1761.43,1758.34,1758.34,823.0,1760.93,1761.43,1758.34,1758.34,823.0
2021-10-18 15:00:00,1760.79,1760.79,1755.84,1756.63,6614.0,1760.79,1760.79,1755.84,1756.63,6614.0
2021-10-18 15:05:00,1758.13,1758.14,1757.8,1757.81,4300.0,1758.13,1758.14,1757.8,1757.81,4300.0
2021-10-18 15:10:00,1758.06,1758.48,1758.06,1758.48,700.0,1758.06,1758.48,1758.06,1758.48,700.0
2021-10-18 15:15:00,1759.26,1759.35,1758.49,1759.35,6350.0,1759.26,1759.35,1758.49,1759.35,6350.0
2021-10-18 15:20:00,1759.95,1760.18,1759.95,1760.11,500.0,1759.95,1760.18,1759.95,1760.11,500.0
2021-10-18 15:25:00,1760.98,1760.98,1755.02,1758.62,1359.0,1760.98,1760.98,1755.02,1758.62,1359.0
2021-10-18 15:30:00,1756.3,1757.39,1755.99,1756.97,1000.0,1756.3,1757.39,1755.99,1756.97,1000.0
2021-10-18 15:35:00,1755.28,1758.12,1755.28,1757.91,2415.0,1755.28,1758.12,1755.28,1757.91,2415.0
2021-10-18 15:40:00,1760.02,1760.08,1759.08,1759.76,9808.0,1760.02,1760.08,1759.08,1759.76,9808.0
2021-10-18 15:45:00,1759.55,1760.82,1759.06,1759.83,1432.0,1759.55,1760.82,1759.06,1759.83,1432.0
2021-10-18 15:50:00,1760.36,1761.77,1758.89,1761.33,2005.0,1760.36,1761.77,1758.89,1761.33,2005.0
2021-10-18 15:55:00,1762.11,1763.0,1758.46,1758.46,14624.0,1762.11,1763.0,1758.46,1758.46,14624.0
2021-10-19 09:30:00,1758.33,1764.63,1758.33,1759.7,1687.0,1758.33,1764.63,1758.33,1759.7,1687.0
2021-10-19 09:35:00,1757.82,1757.82,1753.72,1757.03,700.0,1757.82,1757.82,1753.72,1757.03,700.0
2021-10-19 09:40:00,1757.86,1767.02,1755.92,1755.93,648.0,1757.86,1767.02,1755.92,1755.93,648.0
2021-10-19 09:45:00,1757.86,1758.79,1757.86,1758.51,400.0,1757.86,1758.79,1757.86,1758.51,400.0
2021-10-19 09:50:00,1758.95,1758.99,1758.95,1758.99,400.0,1758.95,1758.99,1758.95,1758.99,400.0
2021-10-19 09:55:00,1758.94,1759.48,1757.46,1759.48,500.0,1758.94,1759.48,1757.46,1759.48,500.0
2021-10-19 10:00:00,1761.13,1761.13,1760.16,1760.16,300.0,1761.13,1761.13,1760.16,1760.16,300.0
2021-10-19 10:05:00,1760.54,1761.25,1757.15,1761.25,1240.0,1760.54,1761.25,1757.15,1761.25,1240.0
2021-10-19 10:10:00,1759.11,1759.11,1759.11,1759.11,100.0,1759.11,1759.11,1759.11,1759.11,100.0
2021-10-19 10:15:00,1759.92,1759.92,1755.38,1755.38,426.0,1759.92,1759.92,1755.38,1755.38,426.0
2021-10-19 10:20:00,1757.88,1761.34,1757.7,1761.34,300.0,1757.88,1761.34,1757.7,1761.34,300.0
2021-10-19 10:25:00,1759.01,1761.21,1759.01,1761.21,300.0,1759.01,1761.21,1759.01,1761.21,300.0
2021-10-19 10:30:00,1760.49,1761.22,1759.0,1759.0,500.0,1760.49,1761.22,1759.0,1759.0,500.0
2021-10-19 10:35:00,1758.57,1761.36,1757.87,1757.87,400.0,1758.57,1761.36,1757.87,1757.87,400.0
2021-10-19 10:40:00,1757.16,1761.54,1757.16,1760.79,1100.0,1757.16,1761.54,1757.16,1760.79,1100.0
2021-10-19 10:45:00,1760.79,1760.79,1760.78,1760.79,100.0,1760.79,1760.79,1760.78,1760.79,100.0
2021-10-19 10:50:00,1760.79,1760.79,1760.79,1760.79,0.0,1760.79,1760.79,1760.79,1760.79,0.0
2021-10-19 10:55:00,1758.85,1763.14,1758.85,1763.13,1476.0,1758.85,1763.14,1758.85,1763.13,1476.0
2021-10-19 11:00:00,1762.49,1762.49,1761.02,1761.02,209.0,1762.49,1762.49,1761.02,1761.02,209.0
2021-10-19 11:05:00,1762.33,1762.53,1762.32,1762.53,200.0,1762.33,1762.53,1762.32,1762.53,200.0
2021-10-19 11:10:00,1764.74,1764.74,1762.0,1763.59,504.0,1764.74,1764.74,1762.0,1763.59,504.0
2021-10-19 11:15:00,1764.56,1765.8,1761.62,1763.89,1144.0,1764.56,1765.8,1761.62,1763.89,1144.0
2021-10-19 11:20:00,1763.69,1764.96,1763.08,1764.96,400.0,1763.69,1764.96,1763.08,1764.96,400.0
2021-10-19 11:25:00,1762.04,1762.42,1759.2,1762.42,849.0,1762.04,1762.42,1759.2,1762.42,849.0
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 11:35:00,1763.75,1763.75,1763.75,1763.75,0.0,1763.75,1763.75,1763.75,1763.75,0.0
2021-10-19 11:40:00,1762.18,1764.88,1761.78,1764.06,1300.0,1762.18,1764.88,1761.78,1764.06,1300.0
2021-10-19 11:45:00,1762.73,1762.73,1762.73,1762.73,102.0,1762.73,1762.73,1762.73,1762.73,102.0
2021-10-19 11:50:00,1763.38,1763.38,1763.38,1763.38,100.0,1763.38,1763.38,1763.38,1763.38,100.0
2021-10-19 11:55:00,1762.98,1765.61,1761.91,1764.31,800.0,1762.98,1765.61,1761.91,1764.31,800.0
2021-10-19 12:00:00,1763.14,1763.14,1763.0,1763.0,322.0,1763.14,1763.14,1763.0,1763.0,322.0
2021-10-19 12:05:00,1764.82,1769.1,1763.73,1767.6,1400.0,1764.82,1769.1,1763.73,1767.6,1400.0
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 12:15:00,1769.42,1769.42,1769.42,1769.42,0.0,1769.42,1769.42,1769.42,1769.42,0.0
2021-10-19 12:20:00,1770.81,1774.18,1769.89,1772.23,2500.0,1770.81,1774.18,1769.89,1772.23,2500.0
2021-10-19 12:25:00,1771.15,1774.04,1771.15,1774.04,300.0,1771.15,1774.04,1771.15,1774.04,300.0
2021-10-19 12:30:00,1773.38,1775.3,1773.38,1775.28,513.0,1773.38,1775.3,1773.38,1775.28,513.0
2021-10-19 12:35:00,1774.54,1777.92,1771.82,1772.55,5798.0,1774.54,1777.92,1771.82,1772.55,5798.0
2021-10-19 12:40:00,1774.45,1775.97,1771.27,1771.27,2396.0,1774.45,1775.97,1771.27,1771.27,2396.0
2021-10-19 12:45:00,1769.56,1769.56,1767.27,1767.27,400.0,1769.56,1769.56,1767.27,1767.27,400.0
2021-10-19 12:50:00,1767.27,1767.27,1767.27,1767.27,0.0,1767.27,1767.27,1767.27,1767.27,0.0
2021-10-19 12:55:00,1769.5,1771.82,1769.5,1771.82,700.0,1769.5,1771.82,1769.5,1771.82,700.0
2021-10-19 13:00:00,1771.82,1771.82,1771.82,1771.82,0.0,1771.82,1771.82,1771.82,1771.82,0.0
2021-10-19 13:05:00,1772.13,1772.81,1772.11,1772.11,400.0,1772.13,1772.81,1772.11,1772.11,400.0
2021-10-19 13:10:00,1774.55,1774.55,1767.79,1767.79,5700.0,1774.55,1774.55,1767.79,1767.79,5700.0
2021-10-19 13:15:00,1767.63,1770.48,1767.62,1770.48,845.0,1767.63,1770.48,1767.62,1770.48,845.0
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 13:25:00,1767.97,1767.97,1767.97,1767.97,0.0,1767.97,1767.97,1767.97,1767.97,0.0
2021-10-19 13:30:00,1766.36,1767.02,1763.64,1763.64,990.0,1766.36,1767.02,1763.64,1763.64,990.0
2021-10-19 13:35:00,1765.36,1766.04,1765.36,1765.51,386.0,1765.36,1766.04,1765.36,1765.51,386.0
2021-10-19 13:40:00,1768.12,1768.12,1768.12,1768.12,100.0,1768.12,1768.12,1768.12,1768.12,100.0
2021-10-19 13:45:00,1766.39,1766.39,1766.28,1766.28,200.0,1766.39,1766.39,1766.28,1766.28,200.0
2021-10-19 13:50:00,1768.2,1769.91,1768.2,1769.49,600.0,1768.2,1769.91,1768.2,1769.49,600.0
2021-10-19 13:55:00,1769.56,1770.5,1768.68,1770.24,500.0,1769.56,1770.5,1768.68,1770.24,500.0
2021-10-19 14:00:00,1771.85,1773.99,1771.67,1771.67,2321.0,1771.85,1773.99,1771.67,1771.67,2321.0
2021-10-19 14:05:00,1771.25,1773.22,1771.25,1773.22,600.0,1771.25,1773.22,1771.25,1773.22,600.0
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 14:15:00,1776.52,1776.52,1776.52,1776.52,0.0,1776.52,1776.52,1776.52,1776.52,0.0
2021-10-19 14:20:00,1775.26,1775.75,1770.44,1771.25,1900.0,1775.26,1775.75,1770.44,1771.25,1900.0
2021-10-19 14:25:00,1769.61,1771.17,1769.6,1771.17,500.0,1769.61,1771.17,1769.6,1771.17,500.0
2021-10-19 14:30:00,1772.54,1773.25,1772.54,1773.24,1666.0,1772.54,1773.25,1772.54,1773.24,1666.0
2021-10-19 14:35:00,1769.26,1770.97,1764.97,1764.97,600.0,1769.26,1770.97,1764.97,1764.97,600.0
2021-10-19 14:40:00,1762.42,1764.41,1762.41,1763.61,400.0,1762.42,1764.41,1762.41,1763.61,400.0
2021-10-19 14:45:00,1764.38,1766.46,1762.36,1765.78,1900.0,1764.38,1766.46,1762.36,1765.78,1900.0
2021-10-19 14:50:00,1768.32,1770.5,1766.98,1767.83,3860.0,1768.32,1770.5,1766.98,1767.83,3860.0
2021-10-19 14:55:00,1769.57,1770.15,1765.37,1766.11,1600.0,1769.57,1770.15,1765.37,1766.11,1600.0
2021-10-19 15:00:00,1767.64,1767.86,1766.08,1766.09,750.0,1767.64,1767.86,1766.08,1766.09,750.0
2021-10-19 15:05:00,1766.78,1767.75,1766.42,1766.46,3000.0,1766.78,1767.75,1766.42,1766.46,3000.0
2021-10-19 15:10:00,1767.24,1767.92,1766.53,1767.13,1081.0,1767.24,1767.92,1766.53,1767.13,1081.0
2021-10-19 15:15:00,1767.14,1767.96,1764.0,1765.57,4697.0,1767.14,1767.96,1764.0,1765.57,4697.0
2021-10-19 15:20:00,1765.0,1765.0,1763.68,1763.94,1223.0,1765.0,1765.0,1763.68,1763.94,1223.0
2021-10-19 15:25:00,1766.83,1766.83,1763.73,1763.75,2963.0,1766.83,1766.83,1763.73,1763.75,2963.0
2021-10-19 15:30:00,1763.01,1763.14,1760.17,1763.14,2322.0,1763.01,1763.14,1760.17,1763.14,2322.0
2021-10-19 15:35:00,1762.85,1762.95,1761.08,1761.09,1223.0,1762.85,1762.95,1761.08,1761.09,1223.0
2021-10-19 15:40:00,1762.23,1764.45,1762.22,1762.89,1207.0,1762.23,1764.45,1762.22,1762.89,1207.0
2021-10-19 15:45:00,1760.76,1764.41,1760.75,1762.82,870.0,1760.76,1764.41,1760.75,1762.82,870.0
2021-10-19 15:50:00,1762.35,1762.35,1761.02,1761.09,400.0,1762.35,1762.35,1761.02,1761.09,400.0
2021-10-19 15:55:00,1763.38,1764.51,1761.51,1764.51,4774.0,1763.38,1764.51,1761.51,1764.51,4774.0
2021-10-20 09:30:00,1771.27,1777.24,1771.13,1777.24,2247.0,1771.27,1777.24,1771.13,1777.24,2247.0
2021-10-20 09:35:00,1772.98,1772.98,1772.44,1772.58,300.0,1772.98,1772.98,1772.44,1772.58,300.0
2021-10-20 09:40:00,1773.75,1780.53,1773.75,1780.53,5475.0,1773.75,1780.53,1773.75,1780.53,5475.0
2021-10-20 09:45:00,1784.85,1788.18,1783.35,1788.18,1296.0,1784.85,1788.18,1783.35,1788.18,1296.0
2021-10-20 09:50:00,1790.97,1791.97,1787.09,1787.11,1854.0,1790.97,1791.97,1787.09,1787.11,1854.0
2021-10-20 09:55:00,1786.84,1788.72,1785.18,1788.72,900.0,1786.84,1788.72,1785.18,1788.72,900.0
2021-10-20 10:00:00,1790.83,1790.83,1786.19,1786.84,1500.0,1790.83,1790.83,1786.19,1786.84,1500.0
2021-10-20 10:05:00,1789.02,1790.79,1787.82,1787.82,726.0,1789.02,1790.79,1787.82,1787.82,726.0
2021-10-20 10:10:00,1788.16,1788.16,1783.4,1783.49,700.0,1788.16,1788.16,1783.4,1783.49,700.0
2021-10-20 10:15:00,1782.37,1782.37,1781.86,1782.13,1834.0,1782.37,1782.37,1781.86,1782.13,1834.0
2021-10-20 10:20:00,1782.04,1784.63,1780.39,1784.63,2428.0,1782.04,1784.63,1780.39,1784.63,2428.0
2021-10-20 10:25:00,1783.7,1784.5,1782.57,1784.29,992.0,1783.7,1784.5,1782.57,1784.29,992.0
2021-10-20 10:30:00,1785.53,1786.12,1783.01,1784.25,664.0,1785.53,1786.12,1783.01,1784.25,664.0
2021-10-20 10:35:00,1785.44,1790.03,1785.44,1788.28,700.0,1785.44,1790.03,1785.44,1788.28,700.0
2021-10-20 10:40:00,1785.63,1785.83,1785.63,1785.83,300.0,1785.63,1785.83,1785.63,1785.83,300.0
2021-10-20 10:45:00,1782.17,1782.17,1782.17,1782.17,100.0,1782.17,1782.17,1782.17,1782.17,100.0
2021-10-20 10:50:00,1782.17,1782.17,1782.17,1782.17,0.0,1782.17,1782.17,1782.17,1782.17,0.0
2021-10-20 10:55:00,1778.57,1778.57,1776.24,1776.25,1600.0,1778.57,1778.57,1776.24,1776.25,1600.0
2021-10-20 11:00:00,1774.49,1774.49,1767.83,1767.83,300.0,1774.49,1774.49,1767.83,1767.83,300.0
2021-10-20 11:05:00,1771.4,1777.91,1768.2,1776.61,3501.0,1771.4,1777.91,1768.2,1776.61,3501.0
2021-10-20 11:10:00,1774.11,1774.11,1768.81,1770.58,3613.0,1774.11,1774.11,1768.81,1770.58,3613.0
2021-10-20 11:15:00,1777.95,1777.95,1772.22,1776.69,726.0,1777.95,1777.95,1772.22,1776.69,726.0
2021-10-20 11:20:00,1776.58,1776.58,1772.62,1772.62,633.0,1776.58,1776.58,1772.62,1772.62,633.0
2021-10-20 11:25:00,1772.43,1775.36,1772.42,1775.36,200.0,1772.43,1775.36,1772.42,1775.36,200.0
2021-10-20 11:30:00,1773.73,1774.19,1771.93,1771.93,417.0,1773.73,1774.19,1771.93,1771.93,417.0
2021-10-20 11:35:00,1775.94,1786.25,1775.94,1786.25,1700.0,1775.94,1786.25,1775.94,1786.25,1700.0
2021-10-20 11:40:00,1786.25,1786.25,1786.25,1786.25,0.0,1786.25,1786.25,1786.25,1786.25,0.0
2021-10-20 11:45:00,1784.63,1787.98,1784.63,1787.53,500.0,1784.63,1787.98,1784.63,1787.53,500.0
2021-10-20 11:50:00,1785.06,1788.02,1785.06,1788.02,800.0,1785.06,1788.02,1785.06,1788.02,800.0
2021-10-20 11:55:00,1786.93,1788.24,1786.92,1788.24,400.0,1786.93,1788.24,1786.92,1788.24,400.0
2021-10-20 12:00:00,1786.3,1787.98,1786.3,1787.98,219.0,1786.3,1787.98,1786.3,1787.98,219.0
2021-10-20 12:05:00,1785.94,1786.69,1781.48,1781.88,1900.0,1785.94,1786.69,1781.48,1781.88,1900.0
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 12:15:00,1780.8,1780.8,1780.8,1780.8,0.0,1780.8,1780.8,1780.8,1780.8,0.0
2021-10-20 12:20:00,1783.26,1783.26,1780.6,1780.75,1300.0,1783.26,1783.26,1780.6,1780.75,1300.0
2021-10-20 12:25:00,1780.55,1780.55,1780.02,1780.04,1748.0,1780.55,1780.55,1780.02,1780.04,1748.0
2021-10-20 12:30:00,1778.56,1778.56,1778.32,1778.32,300.0,1778.56,1778.56,1778.32,1778.32,300.0
2021-10-20 12:35:00,1778.62,1780.47,1776.21,1780.47,514.0,1778.62,1780.47,1776.21,1780.47,514.0
2021-10-20 12:40:00,1780.43,1780.61,1780.43,1780.44,400.0,1780.43,1780.61,1780.43,1780.44,400.0
2021-10-20 12:45:00,1780.25,1780.73,1779.29,1780.07,2000.0,1780.25,1780.73,1779.29,1780.07,2000.0
2021-10-20 12:50:00,1780.0,1780.11,1779.12,1779.12,400.0,1780.0,1780.11,1779.12,1779.12,400.0
2021-10-20 12:55:00,1779.83,1779.83,1779.82,1779.83,100.0,1779.83,1779.83,1779.82,1779.83,100.0
2021-10-20 13:00:00,1778.56,1779.5,1776.8,1776.8,901.0,1778.56,1779.5,1776.8,1776.8,901.0
2021-10-20 13:05:00,1777.15,1780.66,1777.15,1779.65,800.0,1777.15,1780.66,1777.15,1779.65,800.0
2021-10-20 13:10:00,1778.84,1781.02,1778.55,1778.55,900.0,1778.84,1781.02,1778.55,1778.55,900.0
2021-10-20 13:15:00,1780.7,1780.7,1779.57,1779.57,600.0,1780.7,1780.7,1779.57,1779.57,600.0
2021-10-20 13:20:00,1778.41,1780.06,1778.41,1780.06,300.0,1778.41,1780.06,1778.41,1780.06,300.0
2021-10-20 13:25:00,1781.44,1781.44,1779.23,1781.31,600.0,1781.44,1781.44,1779.23,1781.31,600.0
2021-10-20 13:30:00,1778.93,1778.93,1778.93,1778.93,100.0,1778.93,1778.93,1778.93,1778.93,100.0
2021-10-20 13:35:00,1779.23,1779.23,1776.31,1776.31,1300.0,1779.23,1779.23,1776.31,1776.31,1300.0
2021-10-20 13:40:00,1775.93,1775.93,1774.01,1774.1,600.0,1775.93,1775.93,1774.01,1774.1,600.0
2021-10-20 13:45:00,1773.57,1773.57,1772.45,1772.45,1000.0,1773.57,1773.57,1772.45,1772.45,1000.0
2021-10-20 13:50:00,1773.08,1775.63,1773.08,1775.63,200.0,1773.08,1775.63,1773.08,1775.63,200.0
2021-10-20 13:55:00,1774.72,1774.72,1772.13,1773.46,1026.0,1774.72,1774.72,1772.13,1773.46,1026.0
2021-10-20 14:00:00,1773.46,1773.46,1773.46,1773.46,0.0,1773.46,1773.46,1773.46,1773.46,0.0
2021-10-20 14:05:00,1775.38,1776.22,1774.4,1776.22,804.0,1775.38,1776.22,1774.4,1776.22,804.0
2021-10-20 14:10:00,1775.62,1775.99,1775.62,1775.63,300.0,1775.62,1775.99,1775.62,1775.63,300.0
2021-10-20 14:15:00,1776.61,1777.32,1775.61,1777.32,900.0,1776.61,1777.32,1775.61,1777.32,900.0
2021-10-20 14:20:00,1776.46,1777.15,1775.0,1777.15,803.0,1776.46,1777.15,1775.0,1777.15,803.0
2021-10-20 14:25:00,1776.25,1777.17,1775.61,1775.61,608.0,1776.25,1777.17,1775.61,1775.61,608.0
2021-10-20 14:30:00,1777.31,1777.67,1775.98,1776.93,1000.0,1777.31,1777.67,1775.98,1776.93,1000.0
2021-10-20 14:35:00,1775.37,1775.37,1775.37,1775.37,100.0,1775.37,1775.37,1775.37,1775.37,100.0
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 14:45:00,1774.73,1774.73,1774.73,1774.73,0.0,1774.73,1774.73,1774.73,1774.73,0.0
2021-10-20 14:50:00,1772.81,1773.24,1772.81,1773.24,719.0,1772.81,1773.24,1772.81,1773.24,719.0
2021-10-20 14:55:00,1773.68,1773.68,1766.95,1766.95,1600.0,1773.68,1773.68,1766.95,1766.95,1600.0
2021-10-20 15:00:00,1770.71,1770.71,1768.03,1769.41,1100.0,1770.71,1770.71,1768.03,1769.41,1100.0
2021-10-20 15:05:00,1770.45,1770.45,1768.32,1768.39,1005.0,1770.45,1770.45,1768.32,1768.39,1005.0
2021-10-20 15:10:00,1768.28,1768.7,1767.94,1768.43,1407.0,1768.28,1768.7,1767.94,1768.43,1407.0
2021-10-20 15:15:00,1768.2,1768.2,1767.3,1767.3,600.0,1768.2,1768.2,1767.3,1767.3,600.0
2021-10-20 15:20:00,1767.14,1768.44,1766.14,1766.14,1007.0,1767.14,1768.44,1766.14,1766.14,1007.0
2021-10-20 15:25:00,1764.72,1765.01,1763.65,1764.45,1449.0,1764.72,1765.01,1763.65,1764.45,1449.0
2021-10-20 15:30:00,1765.32,1771.88,1765.0,1771.61,6229.0,1765.32,1771.88,1765.0,1771.61,6229.0
2021-10-20 15:35:00,1770.17,1770.86,1768.58,1769.76,3141.0,1770.17,1770.86,1768.58,1769.76,3141.0
2021-10-20 15:40:00,1769.72,1771.33,1769.71,1771.33,2300.0,1769.72,1771.33,1769.71,1771.33,2300.0
2021-10-20 15:45:00,1769.75,1770.65,1769.08,1769.09,1359.0,1769.75,1770.65,1769.08,1769.09,1359.0
2021-10-20 15:50:00,1769.08,1769.08,1766.51,1766.51,1206.0,1769.08,1769.08,1766.51,1766.51,1206.0
2021-10-20 15:55:00,1766.34,1770.95,1765.3,1770.95,7163.0,1766.34,1770.95,1765.3,1770.95,7163.0
2021-10-21 09:30:00,1781.5,1781.5,1781.5,1781.5,2283.0,1781.5,1781.5,1781.5,1781.5,2283.0
2021-10-21 09:35:00,1780.72,1780.72,1780.72,1780.72,100.0,1780.72,1780.72,1780.72,1780.72,100.0
2021-10-21 09:40:00,1784.7,1784.7,1783.0,1783.0,500.0,1784.7,1784.7,1783.0,1783.0,500.0
2021-10-21 09:45:00,1783.31,1785.0,1782.07,1784.81,520.0,1783.31,1785.0,1782.07,1784.81,520.0
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 09:55:00,1785.0,1785.0,1785.0,1785.0,0.0,1785.0,1785.0,1785.0,1785.0,0.0
2021-10-21 10:00:00,1784.27,1785.72,1784.26,1785.72,200.0,1784.27,1785.72,1784.26,1785.72,200.0
2021-10-21 10:05:00,1787.41,1787.42,1787.41,1787.41,103.0,1787.41,1787.42,1787.41,1787.41,103.0
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 10:15:00,1791.13,1791.13,1791.13,1791.13,0.0,1791.13,1791.13,1791.13,1791.13,0.0
2021-10-21 10:20:00,1793.17,1797.73,1792.13,1792.13,2254.0,1793.17,1797.73,1792.13,1792.13,2254.0
2021-10-21 10:25:00,1795.99,1795.99,1794.19,1794.33,1050.0,1795.99,1795.99,1794.19,1794.33,1050.0
2021-10-21 10:30:00,1794.32,1794.32,1792.19,1793.35,578.0,1794.32,1794.32,1792.19,1793.35,578.0
2021-10-21 10:35:00,1793.76,1793.76,1793.76,1793.76,100.0,1793.76,1793.76,1793.76,1793.76,100.0
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 10:45:00,1793.32,1793.32,1793.32,1793.32,0.0,1793.32,1793.32,1793.32,1793.32,0.0
2021-10-21 10:50:00,1796.74,1796.97,1796.74,1796.97,300.0,1796.74,1796.97,1796.74,1796.97,300.0
2021-10-21 10:55:00,1799.68,1804.37,1798.43,1804.37,1256.0,1799.68,1804.37,1798.43,1804.37,1256.0
2021-10-21 11:00:00,1801.5,1801.5,1801.42,1801.43,200.0,1801.5,1801.5,1801.42,1801.43,200.0
2021-10-21 11:05:00,1803.17,1803.17,1800.06,1802.81,1628.0,1803.17,1803.17,1800.06,1802.81,1628.0
2021-10-21 11:10:00,1802.5,1802.5,1802.5,1802.5,100.0,1802.5,1802.5,1802.5,1802.5,100.0
2021-10-21 11:15:00,1806.92,1806.92,1803.27,1803.27,302.0,1806.92,1806.92,1803.27,1803.27,302.0
2021-10-21 11:20:00,1805.61,1806.63,1805.61,1805.87,713.0,1805.61,1806.63,1805.61,1805.87,713.0
2021-10-21 11:25:00,1806.04,1808.84,1804.03,1806.28,1700.0,1806.04,1808.84,1804.03,1806.28,1700.0
2021-10-21 11:30:00,1805.76,1807.87,1805.39,1805.4,600.0,1805.76,1807.87,1805.39,1805.4,600.0
2021-10-21 11:35:00,1805.39,1805.39,1805.39,1805.39,100.0,1805.39,1805.39,1805.39,1805.39,100.0
2021-10-21 11:40:00,1805.0,1806.36,1804.77,1806.36,571.0,1805.0,1806.36,1804.77,1806.36,571.0
2021-10-21 11:45:00,1806.34,1808.55,1804.47,1806.67,1500.0,1806.34,1808.55,1804.47,1806.67,1500.0
2021-10-21 11:50:00,1806.88,1808.52,1806.88,1808.52,400.0,1806.88,1808.52,1806.88,1808.52,400.0
2021-10-21 11:55:00,1810.16,1810.16,1809.82,1809.82,300.0,1810.16,1810.16,1809.82,1809.82,300.0
2021-10-21 12:00:00,1810.0,1810.31,1810.0,1810.31,600.0,1810.0,1810.31,1810.0,1810.31,600.0
2021-10-21 12:05:00,1810.65,1810.65,1807.91,1807.92,1201.0,1810.65,1810.65,1807.91,1807.92,1201.0
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 12:15:00,1810.2,1810.2,1810.2,1810.2,0.0,1810.2,1810.2,1810.2,1810.2,0.0
2021-10-21 12:20:00,1808.36,1808.36,1808.36,1808.36,100.0,1808.36,1808.36,1808.36,1808.36,100.0
2021-10-21 12:25:00,1807.85,1807.85,1807.85,1807.85,300.0,1807.85,1807.85,1807.85,1807.85,300.0
2021-10-21 12:30:00,1807.78,1809.07,1807.78,1809.07,1008.0,1807.78,1809.07,1807.78,1809.07,1008.0
2021-10-21 12:35:00,1809.45,1809.45,1809.45,1809.45,200.0,1809.45,1809.45,1809.45,1809.45,200.0
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 12:45:00,1810.23,1810.23,1810.23,1810.23,0.0,1810.23,1810.23,1810.23,1810.23,0.0
2021-10-21 12:50:00,1810.34,1810.5,1807.71,1808.15,600.0,1810.34,1810.5,1807.71,1808.15,600.0
2021-10-21 12:55:00,1809.81,1810.4,1806.04,1807.08,2484.0,1809.81,1810.4,1806.04,1807.08,2484.0
2021-10-21 13:00:00,1807.05,1807.05,1805.97,1805.97,400.0,1807.05,1807.05,1805.97,1805.97,400.0
2021-10-21 13:05:00,1807.8,1807.81,1807.8,1807.8,100.0,1807.8,1807.81,1807.8,1807.8,100.0
2021-10-21 13:10:00,1806.84,1808.15,1805.99,1808.15,1038.0,1806.84,1808.15,1805.99,1808.15,1038.0
2021-10-21 13:15:00,1808.35,1808.35,1808.35,1808.35,100.0,1808.35,1808.35,1808.35,1808.35,100.0
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 13:25:00,1808.15,1808.15,1808.15,1808.15,0.0,1808.15,1808.15,1808.15,1808.15,0.0
2021-10-21 13:30:00,1810.04,1810.38,1809.58,1810.38,300.0,1810.04,1810.38,1809.58,1810.38,300.0
2021-10-21 13:35:00,1810.98,1810.98,1810.98,1810.98,100.0,1810.98,1810.98,1810.98,1810.98,100.0
2021-10-21 13:40:00,1810.98,1810.98,1810.98,1810.98,0.0,1810.98,1810.98,1810.98,1810.98,0.0
2021-10-21 13:45:00,1810.8,1813.11,1810.79,1811.64,505.0,1810.8,1813.11,1810.79,1811.64,505.0
2021-10-21 13:50:00,1812.25,1812.78,1808.5,1808.5,2483.0,1812.25,1812.78,1808.5,1808.5,2483.0
2021-10-21 13:55:00,1806.14,1806.14,1806.14,1806.14,100.0,1806.14,1806.14,1806.14,1806.14,100.0
2021-10-21 14:00:00,1807.88,1807.91,1806.75,1806.75,801.0,1807.88,1807.91,1806.75,1806.75,801.0
2021-10-21 14:05:00,1806.23,1806.23,1805.8,1806.23,300.0,1806.23,1806.23,1805.8,1806.23,300.0
2021-10-21 14:10:00,1806.23,1806.23,1806.23,1806.23,0.0,1806.23,1806.23,1806.23,1806.23,0.0
2021-10-21 14:15:00,1809.49,1810.64,1808.53,1808.77,1517.0,1809.49,1810.64,1808.53,1808.77,1517.0
2021-10-21 14:20:00,1808.51,1808.51,1808.24,1808.24,500.0,1808.51,1808.51,1808.24,1808.24,500.0
2021-10-21 14:25:00,1808.27,1808.27,1808.26,1808.27,100.0,1808.27,1808.27,1808.26,1808.27,100.0
2021-10-21 14:30:00,1809.31,1810.47,1808.35,1809.27,750.0,1809.31,1810.47,1808.35,1809.27,750.0
2021-10-21 14:35:00,1807.13,1807.19,1804.1,1804.11,2410.0,1807.13,1807.19,1804.1,1804.11,2410.0
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 14:45:00,1804.11,1804.11,1804.11,1804.11,0.0,1804.11,1804.11,1804.11,1804.11,0.0
2021-10-21 14:50:00,1803.75,1803.75,1803.53,1803.53,331.0,1803.75,1803.75,1803.53,1803.53,331.0
2021-10-21 14:55:00,1802.72,1804.18,1802.41,1802.41,500.0,1802.72,1804.18,1802.41,1802.41,500.0
2021-10-21 15:00:00,1804.89,1806.91,1804.89,1806.91,200.0,1804.89,1806.91,1804.89,1806.91,200.0
2021-10-21 15:05:00,1806.94,1808.04,1806.94,1808.04,505.0,1806.94,1808.04,1806.94,1808.04,505.0
2021-10-21 15:10:00,1810.77,1815.57,1808.8,1809.21,6576.0,1810.77,1815.57,1808.8,1809.21,6576.0
2021-10-21 15:15:00,1810.31,1810.31,1810.31,1810.31,396.0,1810.31,1810.31,1810.31,1810.31,396.0
2021-10-21 15:20:00,1810.5,1810.8,1808.41,1808.41,2400.0,1810.5,1810.8,1808.41,1808.41,2400.0
2021-10-21 15:25:00,1806.89,1811.27,1806.89,1811.27,2105.0,1806.89,1811.27,1806.89,1811.27,2105.0
2021-10-21 15:30:00,1810.07,1810.08,1807.21,1808.14,2173.0,1810.07,1810.08,1807.21,1808.14,2173.0
2021-10-21 15:35:00,1809.13,1811.42,1808.26,1810.44,6200.0,1809.13,1811.42,1808.26,1810.44,6200.0
2021-10-21 15:40:00,1808.65,1808.65,1807.65,1808.08,1365.0,1808.65,1808.65,1807.65,1808.08,1365.0
2021-10-21 15:45:00,1807.81,1809.97,1806.65,1806.65,2130.0,1807.81,1809.97,1806.65,1806.65,2130.0
2021-10-21 15:50:00,1806.75,1809.76,1806.75,1808.98,901.0,1806.75,1809.76,1806.75,1808.98,901.0
2021-10-21 15:55:00,1808.37,1811.21,1807.0,1808.56,15599.0,1808.37,1811.21,1807.0,1808.56,15599.0
2021-10-22 09:30:00,1811.23,1811.23,1793.5,1793.51,1186.0,1811.23,1811.23,1793.5,1793.51,1186.0
2021-10-22 09:35:00,1811.47,1811.47,1811.47,1811.47,100.0,1811.47,1811.47,1811.47,1811.47,100.0
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 09:45:00,1813.3,1813.3,1813.3,1813.3,0.0,1813.3,1813.3,1813.3,1813.3,0.0
2021-10-22 09:50:00,1817.2,1817.2,1817.2,1817.2,100.0,1817.2,1817.2,1817.2,1817.2,100.0
2021-10-22 09:55:00,1819.92,1824.44,1819.92,1824.44,502.0,1819.92,1824.44,1819.92,1824.44,502.0
2021-10-22 10:00:00,1819.46,1819.46,1818.35,1818.35,555.0,1819.46,1819.46,1818.35,1818.35,555.0
2021-10-22 10:05:00,1819.66,1825.03,1819.66,1825.03,400.0,1819.66,1825.03,1819.66,1825.03,400.0
2021-10-22 10:10:00,1827.27,1827.27,1822.6,1822.61,200.0,1827.27,1827.27,1822.6,1822.61,200.0
2021-10-22 10:15:00,1820.68,1822.54,1816.27,1818.74,553.0,1820.68,1822.54,1816.27,1818.74,553.0
2021-10-22 10:20:00,1816.86,1816.86,1815.6,1815.6,200.0,1816.86,1816.86,1815.6,1815.6,200.0
2021-10-22 10:25:00,1816.68,1818.79,1816.68,1818.47,300.0,1816.68,1818.79,1816.68,1818.47,300.0
2021-10-22 10:30:00,1821.28,1821.28,1821.27,1821.28,100.0,1821.28,1821.28,1821.27,1821.28,100.0
2021-10-22 10:35:00,1818.29,1818.29,1814.34,1815.5,300.0,1818.29,1818.29,1814.34,1815.5,300.0
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 10:45:00,1814.19,1814.19,1814.19,1814.19,0.0,1814.19,1814.19,1814.19,1814.19,0.0
2021-10-22 10:50:00,1815.72,1819.23,1815.53,1818.05,1406.0,1815.72,1819.23,1815.53,1818.05,1406.0
2021-10-22 10:55:00,1816.91,1816.94,1814.03,1815.64,418.0,1816.91,1816.94,1814.03,1815.64,418.0
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 11:05:00,1816.25,1816.25,1816.25,1816.25,0.0,1816.25,1816.25,1816.25,1816.25,0.0
2021-10-22 11:10:00,1815.08,1816.79,1815.08,1816.79,850.0,1815.08,1816.79,1815.08,1816.79,850.0
2021-10-22 11:15:00,1815.7,1815.7,1812.4,1814.59,1300.0,1815.7,1815.7,1812.4,1814.59,1300.0
2021-10-22 11:20:00,1815.91,1817.07,1815.62,1817.07,700.0,1815.91,1817.07,1815.62,1817.07,700.0
2021-10-22 11:25:00,1812.4,1812.78,1811.72,1812.25,881.0,1812.4,1812.78,1811.72,1812.25,881.0
2021-10-22 11:30:00,1811.92,1811.92,1811.68,1811.68,200.0,1811.92,1811.92,1811.68,1811.68,200.0
2021-10-22 11:35:00,1808.99,1808.99,1808.99,1808.99,100.0,1808.99,1808.99,1808.99,1808.99,100.0
2021-10-22 11:40:00,1812.27,1813.2,1810.71,1810.89,700.0,1812.27,1813.2,1810.71,1810.89,700.0
2021-10-22 11:45:00,1813.5,1813.5,1813.5,1813.5,105.0,1813.5,1813.5,1813.5,1813.5,105.0
2021-10-22 11:50:00,1817.99,1817.99,1817.99,1817.99,100.0,1817.99,1817.99,1817.99,1817.99,100.0
2021-10-22 11:55:00,1819.82,1826.72,1817.08,1824.11,1951.0,1819.82,1826.72,1817.08,1824.11,1951.0
2021-10-22 12:00:00,1821.86,1821.86,1820.23,1820.27,700.0,1821.86,1821.86,1820.23,1820.27,700.0
2021-10-22 12:05:00,1821.7,1821.7,1821.69,1821.7,100.0,1821.7,1821.7,1821.69,1821.7,100.0
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 12:15:00,1824.0,1824.0,1824.0,1824.0,0.0,1824.0,1824.0,1824.0,1824.0,0.0
2021-10-22 12:20:00,1823.04,1826.28,1823.04,1826.28,200.0,1823.04,1826.28,1823.04,1826.28,200.0
2021-10-22 12:25:00,1823.72,1825.96,1822.61,1825.96,1098.0,1823.72,1825.96,1822.61,1825.96,1098.0
2021-10-22 12:30:00,1825.96,1825.96,1825.96,1825.96,0.0,1825.96,1825.96,1825.96,1825.96,0.0
2021-10-22 12:35:00,1824.4,1829.67,1824.4,1829.67,1000.0,1824.4,1829.67,1824.4,1829.67,1000.0
2021-10-22 12:40:00,1828.41,1833.36,1824.75,1829.76,2100.0,1828.41,1833.36,1824.75,1829.76,2100.0
2021-10-22 12:45:00,1829.49,1831.31,1827.84,1831.31,595.0,1829.49,1831.31,1827.84,1831.31,595.0
2021-10-22 12:50:00,1831.31,1831.31,1831.31,1831.31,0.0,1831.31,1831.31,1831.31,1831.31,0.0
2021-10-22 12:55:00,1830.08,1830.08,1828.75,1828.95,801.0,1830.08,1830.08,1828.75,1828.95,801.0
2021-10-22 13:00:00,1829.04,1829.04,1829.04,1829.04,100.0,1829.04,1829.04,1829.04,1829.04,100.0
2021-10-22 13:05:00,1825.93,1828.3,1825.93,1828.3,634.0,1825.93,1828.3,1825.93,1828.3,634.0
2021-10-22 13:10:00,1828.5,1828.5,1828.5,1828.5,100.0,1828.5,1828.5,1828.5,1828.5,100.0
2021-10-22 13:15:00,1828.66,1830.0,1828.66,1830.0,500.0,1828.66,1830.0,1828.66,1830.0,500.0
2021-10-22 13:20:00,1830.0,1830.0,1830.0,1830.0,0.0,1830.0,1830.0,1830.0,1830.0,0.0
2021-10-22 13:25:00,1830.23,1830.23,1830.23,1830.23,100.0,1830.23,1830.23,1830.23,1830.23,100.0
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 13:35:00,1826.07,1826.07,1826.07,1826.07,0.0,1826.07,1826.07,1826.07,1826.07,0.0
2021-10-22 13:40:00,1826.07,1826.07,1826.07,1826.07,0.0,1826.07,1826.07,1826.07,1826.07,0.0
2021-10-22 13:45:00,1823.35,1828.69,1823.23,1827.98,2944.0,1823.35,1828.69,1823.23,1827.98,2944.0
2021-10-22 13:50:00,1828.0,1835.75,1828.0,1835.75,1966.0,1828.0,1835.75,1828.0,1835.75,1966.0
2021-10-22 13:55:00,1838.19,1838.19,1835.37,1835.37,346.0,1838.19,1838.19,1835.37,1835.37,346.0
2021-10-22 14:00:00,1834.01,1836.24,1834.01,1834.77,1275.0,1834.01,1836.24,1834.01,1834.77,1275.0
2021-10-22 14:05:00,1833.36,1833.36,1833.36,1833.36,202.0,1833.36,1833.36,1833.36,1833.36,202.0
2021-10-22 14:10:00,1833.36,1833.36,1833.36,1833.36,0.0,1833.36,1833.36,1833.36,1833.36,0.0
2021-10-22 14:15:00,1833.7,1833.7,1833.7,1833.7,100.0,1833.7,1833.7,1833.7,1833.7,100.0
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 14:25:00,1833.16,1833.16,1833.16,1833.16,0.0,1833.16,1833.16,1833.16,1833.16,0.0
2021-10-22 14:30:00,1837.59,1838.77,1837.59,1838.77,300.0,1837.59,1838.77,1837.59,1838.77,300.0
2021-10-22 14:35:00,1838.94,1838.94,1836.95,1836.95,1000.0,1838.94,1838.94,1836.95,1836.95,1000.0
2021-10-22 14:40:00,1834.41,1835.39,1832.87,1835.39,901.0,1834.41,1835.39,1832.87,1835.39,901.0
2021-10-22 14:45:00,1834.82,1834.82,1834.82,1834.82,100.0,1834.82,1834.82,1834.82,1834.82,100.0
2021-10-22 14:50:00,1834.82,1834.82,1834.82,1834.82,0.0,1834.82,1834.82,1834.82,1834.82,0.0
2021-10-22 14:55:00,1833.85,1833.85,1833.85,1833.85,300.0,1833.85,1833.85,1833.85,1833.85,300.0
2021-10-22 15:00:00,1830.86,1831.49,1830.11,1830.11,700.0,1830.86,1831.49,1830.11,1830.11,700.0
2021-10-22 15:05:00,1832.66,1832.66,1832.66,1832.66,100.0,1832.66,1832.66,1832.66,1832.66,100.0
2021-10-22 15:10:00,1831.64,1831.65,1831.59,1831.59,300.0,1831.64,1831.65,1831.59,1831.59,300.0
2021-10-22 15:15:00,1832.69,1832.69,1832.06,1832.07,200.0,1832.69,1832.69,1832.06,1832.07,200.0
2021-10-22 15:20:00,1833.89,1833.89,1831.15,1831.49,1800.0,1833.89,1833.89,1831.15,1831.49,1800.0
2021-10-22 15:25:00,1831.41,1831.41,1831.27,1831.28,383.0,1831.41,1831.41,1831.27,1831.28,383.0
2021-10-22 15:30:00,1833.11,1836.27,1833.11,1835.07,1200.0,1833.11,1836.27,1833.11,1835.07,1200.0
2021-10-22 15:35:00,1832.62,1834.5,1832.61,1834.4,800.0,1832.62,1834.5,1832.61,1834.4,800.0
2021-10-22 15:40:00,1835.28,1837.74,1835.27,1837.74,200.0,1835.28,1837.74,1835.27,1837.74,200.0
2021-10-22 15:45:00,1838.34,1840.15,1835.68,1840.0,1018.0,1838.34,1840.15,1835.68,1840.0,1018.0
2021-10-22 15:50:00,1838.45,1840.55,1837.57,1839.38,1792.0,1838.45,1840.55,1837.57,1839.38,1792.0
2021-10-22 15:55:00,1839.83,1839.98,1832.89,1832.98,7822.0,1839.83,1839.98,1832.89,1832.98,7822.0
2021-10-25 09:30:00,1839.21,1844.99,1827.2,1831.47,2030.0,1839.21,1844.99,1827.2,1831.47,2030.0
2021-10-25 09:35:00,1830.06,1833.51,1830.02,1833.51,1400.0,1830.06,1833.51,1830.02,1833.51,1400.0
2021-10-25 09:40:00,1822.6,1837.62,1822.6,1832.1,600.0,1822.6,1837.62,1822.6,1832.1,600.0
2021-10-25 09:45:00,1831.93,1835.02,1820.7,1821.5,1900.0,1831.93,1835.02,1820.7,1821.5,1900.0
2021-10-25 09:50:00,1820.54,1820.54,1816.47,1816.54,880.0,1820.54,1820.54,1816.47,1816.54,880.0
2021-10-25 09:55:00,1822.3,1822.5,1816.8,1816.8,1809.0,1822.3,1822.5,1816.8,1816.8,1809.0
2021-10-25 10:00:00,1818.0,1821.32,1816.46,1816.46,600.0,1818.0,1821.32,1816.46,1816.46,600.0
2021-10-25 10:05:00,1816.46,1817.75,1815.0,1815.0,1036.0,1816.46,1817.75,1815.0,1815.0,1036.0
2021-10-25 10:10:00,1815.0,1816.6,1813.35,1813.39,1009.0,1815.0,1816.6,1813.35,1813.39,1009.0
2021-10-25 10:15:00,1812.26,1816.7,1812.23,1812.23,1516.0,1812.26,1816.7,1812.23,1812.23,1516.0
2021-10-25 10:20:00,1815.81,1817.65,1815.81,1816.93,600.0,1815.81,1817.65,1815.81,1816.93,600.0
2021-10-25 10:25:00,1817.94,1824.02,1817.21,1821.18,1400.0,1817.94,1824.02,1817.21,1821.18,1400.0
2021-10-25 10:30:00,1821.78,1824.04,1820.79,1824.04,500.0,1821.78,1824.04,1820.79,1824.04,500.0
2021-10-25 10:35:00,1823.97,1828.0,1823.96,1828.0,600.0,1823.97,1828.0,1823.96,1828.0,600.0
2021-10-25 10:40:00,1828.09,1828.09,1827.68,1827.68,200.0,1828.09,1828.09,1827.68,1827.68,200.0
2021-10-25 10:45:00,1826.25,1827.49,1825.74,1827.27,400.0,1826.25,1827.49,1825.74,1827.27,400.0
2021-10-25 10:50:00,1825.27,1827.3,1825.27,1827.3,400.0,1825.27,1827.3,1825.27,1827.3,400.0
2021-10-25 10:55:00,1829.04,1829.04,1824.24,1824.24,500.0,1829.04,1829.04,1824.24,1824.24,500.0
2021-10-25 11:00:00,1823.99,1824.92,1822.35,1824.92,700.0,1823.99,1824.92,1822.35,1824.92,700.0
2021-10-25 11:05:00,1825.32,1826.27,1823.46,1823.46,800.0,1825.32,1826.27,1823.46,1823.46,800.0
2021-10-25 11:10:00,1823.8,1829.92,1823.8,1829.9,706.0,1823.8,1829.92,1823.8,1829.9,706.0
2021-10-25 11:15:00,1826.86,1830.17,1826.86,1830.17,600.0,1826.86,1830.17,1826.86,1830.17,600.0
2021-10-25 11:20:00,1827.82,1827.82,1827.46,1827.47,200.0,1827.82,1827.82,1827.46,1827.47,200.0
2021-10-25 11:25:00,1826.71,1826.71,1824.73,1824.73,200.0,1826.71,1826.71,1824.73,1824.73,200.0
2021-10-25 11:30:00,1826.54,1827.02,1825.36,1825.82,677.0,1826.54,1827.02,1825.36,1825.82,677.0
2021-10-25 11:35:00,1823.74,1823.74,1823.74,1823.74,100.0,1823.74,1823.74,1823.74,1823.74,100.0
2021-10-25 11:40:00,1825.0,1825.5,1824.39,1825.5,400.0,1825.0,1825.5,1824.39,1825.5,400.0
2021-10-25 11:45:00,1825.29,1825.29,1825.29,1825.29,100.0,1825.29,1825.29,1825.29,1825.29,100.0
2021-10-25 11:50:00,1828.55,1828.55,1826.89,1826.89,400.0,1828.55,1828.55,1826.89,1826.89,400.0
2021-10-25 11:55:00,1828.29,1830.29,1828.29,1829.2,600.0,1828.29,1830.29,1828.29,1829.2,600.0
2021-10-25 12:00:00,1829.2,1829.2,1829.2,1829.2,0.0,1829.2,1829.2,1829.2,1829.2,0.0
2021-10-25 12:05:00,1827.71,1829.55,1827.71,1828.45,662.0,1827.71,1829.55,1827.71,1828.45,662.0
2021-10-25 12:10:00,1827.96,1827.96,1827.55,1827.55,200.0,1827.96,1827.96,1827.55,1827.55,200.0
2021-10-25 12:15:00,1827.0,1827.0,1827.0,1827.0,100.0,1827.0,1827.0,1827.0,1827.0,100.0
2021-10-25 12:20:00,1826.89,1826.89,1820.49,1820.49,1216.0,1826.89,1826.89,1820.49,1820.49,1216.0
2021-10-25 12:25:00,1821.83,1822.56,1821.83,1822.0,700.0,1821.83,1822.56,1821.83,1822.0,700.0
2021-10-25 12:30:00,1823.44,1823.44,1823.44,1823.44,100.0,1823.44,1823.44,1823.44,1823.44,100.0
2021-10-25 12:35:00,1821.59,1821.59,1818.74,1818.74,1940.0,1821.59,1821.59,1818.74,1818.74,1940.0
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 12:45:00,1817.91,1817.91,1817.91,1817.91,0.0,1817.91,1817.91,1817.91,1817.91,0.0
2021-10-25 12:50:00,1817.43,1819.7,1816.74,1816.74,877.0,1817.43,1819.7,1816.74,1816.74,877.0
2021-10-25 12:55:00,1817.93,1817.93,1815.08,1815.08,1449.0,1817.93,1817.93,1815.08,1815.08,1449.0
2021-10-25 13:00:00,1812.52,1817.04,1812.52,1814.6,700.0,1812.52,1817.04,1812.52,1814.6,700.0
2021-10-25 13:05:00,1816.83,1820.63,1815.52,1817.46,1500.0,1816.83,1820.63,1815.52,1817.46,1500.0
2021-10-25 13:10:00,1817.0,1820.12,1817.0,1818.63,400.0,1817.0,1820.12,1817.0,1818.63,400.0
2021-10-25 13:15:00,1820.18,1821.5,1818.0,1818.0,1196.0,1820.18,1821.5,1818.0,1818.0,1196.0
2021-10-25 13:20:00,1818.0,1818.0,1818.0,1818.0,0.0,1818.0,1818.0,1818.0,1818.0,0.0
2021-10-25 13:25:00,1818.9,1818.9,1818.9,1818.9,100.0,1818.9,1818.9,1818.9,1818.9,100.0
2021-10-25 13:30:00,1819.98,1823.19,1819.98,1823.19,731.0,1819.98,1823.19,1819.98,1823.19,731.0
2021-10-25 13:35:00,1821.64,1821.64,1818.48,1818.63,1399.0,1821.64,1821.64,1818.48,1818.63,1399.0
2021-10-25 13:40:00,1816.88,1816.88,1816.88,1816.88,100.0,1816.88,1816.88,1816.88,1816.88,100.0
2021-10-25 13:45:00,1819.0,1819.0,1819.0,1819.0,187.0,1819.0,1819.0,1819.0,1819.0,187.0
2021-10-25 13:50:00,1818.7,1821.66,1818.26,1818.26,900.0,1818.7,1821.66,1818.26,1818.26,900.0
2021-10-25 13:55:00,1822.96,1822.96,1821.41,1821.41,500.0,1822.96,1822.96,1821.41,1821.41,500.0
2021-10-25 14:00:00,1822.0,1822.0,1821.96,1821.96,200.0,1822.0,1822.0,1821.96,1821.96,200.0
2021-10-25 14:05:00,1821.75,1821.75,1821.75,1821.75,380.0,1821.75,1821.75,1821.75,1821.75,380.0
2021-10-25 14:10:00,1820.7,1820.88,1820.7,1820.88,300.0,1820.7,1820.88,1820.7,1820.88,300.0
2021-10-25 14:15:00,1819.57,1820.09,1819.57,1820.09,400.0,1819.57,1820.09,1819.57,1820.09,400.0
2021-10-25 14:20:00,1821.17,1823.55,1820.42,1822.62,1918.0,1821.17,1823.55,1820.42,1822.62,1918.0
2021-10-25 14:25:00,1823.3,1828.46,1823.3,1828.46,1225.0,1823.3,1828.46,1823.3,1828.46,1225.0
2021-10-25 14:30:00,1827.72,1828.76,1827.72,1828.18,1300.0,1827.72,1828.76,1827.72,1828.18,1300.0
2021-10-25 14:35:00,1827.96,1828.52,1827.96,1828.52,1035.0,1827.96,1828.52,1827.96,1828.52,1035.0
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 14:45:00,1827.5,1827.5,1827.5,1827.5,0.0,1827.5,1827.5,1827.5,1827.5,0.0
2021-10-25 14:50:00,1825.85,1825.85,1825.85,1825.85,100.0,1825.85,1825.85,1825.85,1825.85,100.0
2021-10-25 14:55:00,1826.1,1826.1,1822.51,1822.51,1302.0,1826.1,1826.1,1822.51,1822.51,1302.0
2021-10-25 15:00:00,1823.42,1825.1,1823.11,1824.63,2308.0,1823.42,1825.1,1823.11,1824.63,2308.0
2021-10-25 15:05:00,1822.38,1822.39,1822.17,1822.18,200.0,1822.38,1822.39,1822.17,1822.18,200.0
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 15:15:00,1822.18,1822.18,1822.18,1822.18,0.0,1822.18,1822.18,1822.18,1822.18,0.0
2021-10-25 15:20:00,1822.26,1822.28,1819.43,1821.7,2406.0,1822.26,1822.28,1819.43,1821.7,2406.0
2021-10-25 15:25:00,1822.76,1823.56,1822.62,1822.62,518.0,1822.76,1823.56,1822.62,1822.62,518.0
2021-10-25 15:30:00,1823.04,1823.16,1821.84,1822.03,1262.0,1823.04,1823.16,1821.84,1822.03,1262.0
2021-10-25 15:35:00,1821.74,1821.77,1821.23,1821.38,1067.0,1821.74,1821.77,1821.23,1821.38,1067.0
2021-10-25 15:40:00,1821.98,1824.3,1821.98,1824.3,1212.0,1821.98,1824.3,1821.98,1824.3,1212.0
2021-10-25 15:45:00,1822.69,1822.79,1822.69,1822.79,400.0,1822.69,1822.79,1822.69,1822.79,400.0
2021-10-25 15:50:00,1821.24,1821.86,1820.01,1821.86,993.0,1821.24,1821.86,1820.01,1821.86,993.0
2021-10-25 15:55:00,1821.0,1822.44,1820.45,1822.28,2468.0,1821.0,1822.44,1820.45,1822.28,2468.0
2021-10-26 09:30:00,1828.3,1829.2,1828.3,1829.2,1073.0,1828.3,1829.2,1828.3,1829.2,1073.0
2021-10-26 09:35:00,1825.13,1827.37,1824.46,1827.37,800.0,1825.13,1827.37,1824.46,1827.37,800.0
2021-10-26 09:40:00,1820.28,1820.28,1820.27,1820.28,100.0,1820.28,1820.28,1820.27,1820.28,100.0
2021-10-26 09:45:00,1820.16,1822.0,1818.53,1822.0,751.0,1820.16,1822.0,1818.53,1822.0,751.0
2021-10-26 09:50:00,1822.0,1822.0,1822.0,1822.0,0.0,1822.0,1822.0,1822.0,1822.0,0.0
2021-10-26 09:55:00,1826.41,1826.41,1826.4,1826.41,100.0,1826.41,1826.41,1826.4,1826.41,100.0
2021-10-26 10:00:00,1823.64,1823.64,1822.59,1822.59,200.0,1823.64,1823.64,1822.59,1822.59,200.0
2021-10-26 10:05:00,1819.0,1819.0,1816.02,1816.02,300.0,1819.0,1819.0,1816.02,1816.02,300.0
2021-10-26 10:10:00,1815.0,1815.0,1815.0,1815.0,100.0,1815.0,1815.0,1815.0,1815.0,100.0
2021-10-26 10:15:00,1815.83,1815.83,1815.83,1815.83,100.0,1815.83,1815.83,1815.83,1815.83,100.0
2021-10-26 10:20:00,1815.39,1818.5,1815.39,1818.5,1200.0,1815.39,1818.5,1815.39,1818.5,1200.0
2021-10-26 10:25:00,1814.99,1816.65,1814.99,1816.0,500.0,1814.99,1816.65,1814.99,1816.0,500.0
2021-10-26 10:30:00,1817.26,1817.26,1814.11,1814.12,300.0,1817.26,1817.26,1814.11,1814.12,300.0
2021-10-26 10:35:00,1812.96,1812.96,1812.1,1812.1,239.0,1812.96,1812.96,1812.1,1812.1,239.0
2021-10-26 10:40:00,1813.81,1813.81,1813.81,1813.81,100.0,1813.81,1813.81,1813.81,1813.81,100.0
2021-10-26 10:45:00,1813.46,1813.91,1813.46,1813.91,200.0,1813.46,1813.91,1813.46,1813.91,200.0
2021-10-26 10:50:00,1813.45,1813.45,1812.35,1812.47,300.0,1813.45,1813.45,1812.35,1812.47,300.0
2021-10-26 10:55:00,1813.48,1815.38,1812.42,1815.38,1602.0,1813.48,1815.38,1812.42,1815.38,1602.0
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 11:05:00,1822.11,1822.11,1822.11,1822.11,0.0,1822.11,1822.11,1822.11,1822.11,0.0
2021-10-26 11:10:00,1822.11,1822.11,1822.11,1822.11,0.0,1822.11,1822.11,1822.11,1822.11,0.0
2021-10-26 11:15:00,1818.34,1818.34,1818.34,1818.34,200.0,1818.34,1818.34,1818.34,1818.34,200.0
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 11:25:00,1816.1,1816.1,1816.1,1816.1,0.0,1816.1,1816.1,1816.1,1816.1,0.0
2021-10-26 11:30:00,1815.07,1815.13,1814.33,1815.01,500.0,1815.07,1815.13,1814.33,1815.01,500.0
2021-10-26 11:35:00,1813.76,1819.16,1813.76,1819.16,1891.0,1813.76,1819.16,1813.76,1819.16,1891.0
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 11:45:00,1819.16,1819.16,1819.16,1819.16,0.0,1819.16,1819.16,1819.16,1819.16,0.0
2021-10-26 11:50:00,1819.4,1819.4,1816.38,1816.38,397.0,1819.4,1819.4,1816.38,1816.38,397.0
2021-10-26 11:55:00,1817.3,1817.64,1816.28,1816.65,719.0,1817.3,1817.64,1816.28,1816.65,719.0
2021-10-26 12:00:00,1813.98,1815.81,1813.98,1815.81,704.0,1813.98,1815.81,1813.98,1815.81,704.0
2021-10-26 12:05:00,1815.75,1817.88,1815.75,1816.38,600.0,1815.75,1817.88,1815.75,1816.38,600.0
2021-10-26 12:10:00,1818.0,1819.61,1817.55,1817.55,1800.0,1818.0,1819.61,1817.55,1817.55,1800.0
2021-10-26 12:15:00,1815.52,1817.3,1815.47,1817.3,400.0,1815.52,1817.3,1815.47,1817.3,400.0
2021-10-26 12:20:00,1818.74,1819.48,1818.73,1818.89,600.0,1818.74,1819.48,1818.73,1818.89,600.0
2021-10-26 12:25:00,1821.2,1821.2,1820.97,1820.99,468.0,1821.2,1821.2,1820.97,1820.99,468.0
2021-10-26 12:30:00,1819.29,1819.95,1819.25,1819.95,600.0,1819.29,1819.95,1819.25,1819.95,600.0
2021-10-26 12:35:00,1821.0,1821.0,1821.0,1821.0,100.0,1821.0,1821.0,1821.0,1821.0,100.0
2021-10-26 12:40:00,1821.31,1824.18,1820.98,1824.18,603.0,1821.31,1824.18,1820.98,1824.18,603.0
2021-10-26 12:45:00,1824.3,1824.94,1822.49,1822.49,1695.0,1824.3,1824.94,1822.49,1822.49,1695.0
2021-10-26 12:50:00,1822.57,1822.57,1820.7,1821.43,1600.0,1822.57,1822.57,1820.7,1821.43,1600.0
2021-10-26 12:55:00,1822.0,1826.4,1821.11,1826.4,1502.0,1822.0,1826.4,1821.11,1826.4,1502.0
2021-10-26 13:00:00,1824.3,1826.0,1824.3,1826.0,200.0,1824.3,1826.0,1824.3,1826.0,200.0
2021-10-26 13:05:00,1827.38,1827.38,1827.38,1827.38,100.0,1827.38,1827.38,1827.38,1827.38,100.0
2021-10-26 13:10:00,1824.91,1826.83,1824.21,1826.83,493.0,1824.91,1826.83,1824.21,1826.83,493.0
2021-10-26 13:15:00,1825.25,1827.15,1825.25,1827.15,400.0,1825.25,1827.15,1825.25,1827.15,400.0
2021-10-26 13:20:00,1827.14,1827.38,1826.06,1827.38,400.0,1827.14,1827.38,1826.06,1827.38,400.0
2021-10-26 13:25:00,1828.95,1829.51,1828.16,1828.38,913.0,1828.95,1829.51,1828.16,1828.38,913.0
2021-10-26 13:30:00,1828.86,1828.86,1823.02,1823.02,1453.0,1828.86,1828.86,1823.02,1823.02,1453.0
2021-10-26 13:35:00,1826.18,1828.04,1826.18,1828.04,682.0,1826.18,1828.04,1826.18,1828.04,682.0
2021-10-26 13:40:00,1828.04,1828.04,1828.04,1828.04,0.0,1828.04,1828.04,1828.04,1828.04,0.0
2021-10-26 13:45:00,1826.0,1826.0,1823.62,1823.8,1378.0,1826.0,1826.0,1823.62,1823.8,1378.0
2021-10-26 13:50:00,1825.5,1825.5,1823.52,1823.7,900.0,1825.5,1825.5,1823.52,1823.7,900.0
2021-10-26 13:55:00,1823.51,1824.72,1823.51,1824.72,724.0,1823.51,1824.72,1823.51,1824.72,724.0
2021-10-26 14:00:00,1825.34,1825.34,1825.2,1825.23,300.0,1825.34,1825.34,1825.2,1825.23,300.0
2021-10-26 14:05:00,1825.83,1828.5,1824.3,1828.5,1109.0,1825.83,1828.5,1824.3,1828.5,1109.0
2021-10-26 14:10:00,1827.28,1827.28,1825.41,1825.41,400.0,1827.28,1827.28,1825.41,1825.41,400.0
2021-10-26 14:15:00,1827.02,1827.58,1826.33,1827.1,1300.0,1827.02,1827.58,1826.33,1827.1,1300.0
2021-10-26 14:20:00,1828.3,1830.0,1828.3,1830.0,300.0,1828.3,1830.0,1828.3,1830.0,300.0
2021-10-26 14:25:00,1829.61,1829.75,1827.89,1829.43,600.0,1829.61,1829.75,1827.89,1829.43,600.0
2021-10-26 14:30:00,1827.96,1829.05,1827.96,1829.05,200.0,1827.96,1829.05,1827.96,1829.05,200.0
2021-10-26 14:35:00,1828.71,1828.71,1828.71,1828.71,100.0,1828.71,1828.71,1828.71,1828.71,100.0
2021-10-26 14:40:00,1827.13,1827.13,1827.13,1827.13,100.0,1827.13,1827.13,1827.13,1827.13,100.0
2021-10-26 14:45:00,1829.26,1829.26,1828.31,1828.68,305.0,1829.26,1829.26,1828.31,1828.68,305.0
2021-10-26 14:50:00,1826.91,1826.91,1826.91,1826.91,100.0,1826.91,1826.91,1826.91,1826.91,100.0
2021-10-26 14:55:00,1826.85,1826.85,1826.24,1826.24,300.0,1826.85,1826.85,1826.24,1826.24,300.0
2021-10-26 15:00:00,1826.84,1826.94,1826.84,1826.94,206.0,1826.84,1826.94,1826.84,1826.94,206.0
2021-10-26 15:05:00,1826.31,1831.2,1826.02,1830.62,2200.0,1826.31,1831.2,1826.02,1830.62,2200.0
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 15:15:00,1830.94,1830.94,1830.94,1830.94,0.0,1830.94,1830.94,1830.94,1830.94,0.0
2021-10-26 15:20:00,1829.11,1832.15,1829.11,1830.77,1100.0,1829.11,1832.15,1829.11,1830.77,1100.0
2021-10-26 15:25:00,1831.25,1832.19,1831.25,1832.19,200.0,1831.25,1832.19,1831.25,1832.19,200.0
2021-10-26 15:30:00,1832.99,1833.0,1829.06,1829.06,2702.0,1832.99,1833.0,1829.06,1829.06,2702.0
2021-10-26 15:35:00,1827.47,1828.73,1827.46,1828.33,842.0,1827.47,1828.73,1827.46,1828.33,842.0
2021-10-26 15:40:00,1827.72,1830.56,1827.72,1830.56,1007.0,1827.72,1830.56,1827.72,1830.56,1007.0
2021-10-26 15:45:00,1830.72,1832.9,1828.28,1828.85,3605.0,1830.72,1832.9,1828.28,1828.85,3605.0
2021-10-26 15:50:00,1827.87,1829.75,1827.45,1827.45,1200.0,1827.87,1829.75,1827.45,1827.45,1200.0
2021-10-26 15:55:00,1827.74,1827.91,1825.04,1826.55,5796.0,1827.74,1827.91,1825.04,1826.55,5796.0
2021-10-27 09:30:00,1824.88,1824.88,1818.0,1818.0,1278.0,1824.88,1824.88,1818.0,1818.0,1278.0
2021-10-27 09:35:00,1817.84,1818.86,1817.84,1818.86,200.0,1817.84,1818.86,1817.84,1818.86,200.0
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 09:45:00,1824.94,1824.94,1824.94,1824.94,0.0,1824.94,1824.94,1824.94,1824.94,0.0
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 09:55:00,1825.0,1825.0,1825.0,1825.0,0.0,1825.0,1825.0,1825.0,1825.0,0.0
2021-10-27 10:00:00,1829.76,1830.0,1824.67,1830.0,746.0,1829.76,1830.0,1824.67,1830.0,746.0
2021-10-27 10:05:00,1827.39,1829.74,1824.72,1829.74,300.0,1827.39,1829.74,1824.72,1829.74,300.0
2021-10-27 10:10:00,1826.92,1826.92,1826.92,1826.92,100.0,1826.92,1826.92,1826.92,1826.92,100.0
2021-10-27 10:15:00,1827.24,1828.73,1824.62,1824.63,600.0,1827.24,1828.73,1824.62,1824.63,600.0
2021-10-27 10:20:00,1824.3,1824.3,1824.29,1824.3,100.0,1824.3,1824.3,1824.29,1824.3,100.0
2021-10-27 10:25:00,1821.73,1823.66,1821.73,1823.66,200.0,1821.73,1823.66,1821.73,1823.66,200.0
2021-10-27 10:30:00,1820.68,1824.15,1820.68,1824.15,619.0,1820.68,1824.15,1820.68,1824.15,619.0
2021-10-27 10:35:00,1825.54,1826.69,1825.54,1826.69,303.0,1825.54,1826.69,1825.54,1826.69,303.0
2021-10-27 10:40:00,1829.87,1829.87,1829.68,1829.74,600.0,1829.87,1829.87,1829.68,1829.74,600.0
2021-10-27 10:45:00,1827.82,1827.82,1827.45,1827.45,202.0,1827.82,1827.82,1827.45,1827.45,202.0
2021-10-27 10:50:00,1825.95,1825.95,1825.93,1825.93,600.0,1825.95,1825.95,1825.93,1825.93,600.0
2021-10-27 10:55:00,1829.11,1829.11,1825.3,1825.77,1385.0,1829.11,1829.11,1825.3,1825.77,1385.0
2021-10-27 11:00:00,1826.5,1830.19,1826.5,1830.19,920.0,1826.5,1830.19,1826.5,1830.19,920.0
2021-10-27 11:05:00,1829.82,1829.82,1829.81,1829.82,100.0,1829.82,1829.82,1829.81,1829.82,100.0
2021-10-27 11:10:00,1830.81,1832.11,1830.8,1832.11,500.0,1830.81,1832.11,1830.8,1832.11,500.0
2021-10-27 11:15:00,1837.54,1837.54,1828.98,1829.09,1105.0,1837.54,1837.54,1828.98,1829.09,1105.0
2021-10-27 11:20:00,1830.71,1832.31,1830.71,1832.31,335.0,1830.71,1832.31,1830.71,1832.31,335.0
2021-10-27 11:25:00,1830.94,1834.72,1830.49,1831.76,1563.0,1830.94,1834.72,1830.49,1831.76,1563.0
2021-10-27 11:30:00,1830.69,1832.64,1829.51,1829.51,499.0,1830.69,1832.64,1829.51,1829.51,499.0
2021-10-27 11:35:00,1828.86,1832.97,1828.51,1831.83,1700.0,1828.86,1832.97,1828.51,1831.83,1700.0
2021-10-27 11:40:00,1832.34,1832.34,1830.03,1830.73,400.0,1832.34,1832.34,1830.03,1830.73,400.0
2021-10-27 11:45:00,1829.21,1831.01,1829.2,1829.21,400.0,1829.21,1831.01,1829.2,1829.21,400.0
2021-10-27 11:50:00,1828.56,1828.56,1827.87,1827.87,200.0,1828.56,1828.56,1827.87,1827.87,200.0
2021-10-27 11:55:00,1828.16,1830.38,1827.87,1827.87,800.0,1828.16,1830.38,1827.87,1827.87,800.0
2021-10-27 12:00:00,1825.82,1825.82,1823.38,1823.38,600.0,1825.82,1825.82,1823.38,1823.38,600.0
2021-10-27 12:05:00,1821.8,1827.7,1821.8,1827.7,505.0,1821.8,1827.7,1821.8,1827.7,505.0
2021-10-27 12:10:00,1827.7,1827.7,1827.7,1827.7,0.0,1827.7,1827.7,1827.7,1827.7,0.0
2021-10-27 12:15:00,1826.6,1829.76,1826.6,1827.96,921.0,1826.6,1829.76,1826.6,1827.96,921.0
2021-10-27 12:20:00,1828.54,1828.74,1825.56,1828.59,698.0,1828.54,1828.74,1825.56,1828.59,698.0
2021-10-27 12:25:00,1830.31,1830.31,1830.26,1830.26,200.0,1830.31,1830.31,1830.26,1830.26,200.0
2021-10-27 12:30:00,1828.68,1828.68,1826.43,1826.43,500.0,1828.68,1828.68,1826.43,1826.43,500.0
2021-10-27 12:35:00,1827.0,1827.0,1822.0,1826.06,554.0,1827.0,1827.0,1822.0,1826.06,554.0
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 12:45:00,1827.69,1827.69,1827.69,1827.69,0.0,1827.69,1827.69,1827.69,1827.69,0.0
2021-10-27 12:50:00,1827.1,1828.08,1827.09,1828.08,636.0,1827.1,1828.08,1827.09,1828.08,636.0
2021-10-27 12:55:00,1826.6,1827.95,1824.81,1827.95,601.0,1826.6,1827.95,1824.81,1827.95,601.0
2021-10-27 13:00:00,1826.74,1829.5,1826.74,1829.5,200.0,1826.74,1829.5,1826.74,1829.5,200.0
2021-10-27 13:05:00,1829.96,1831.93,1829.57,1831.5,1360.0,1829.96,1831.93,1829.57,1831.5,1360.0
2021-10-27 13:10:00,1831.39,1831.39,1830.1,1830.56,624.0,1831.39,1831.39,1830.1,1830.56,624.0
2021-10-27 13:15:00,1830.95,1830.95,1828.63,1828.63,200.0,1830.95,1830.95,1828.63,1828.63,200.0
2021-10-27 13:20:00,1830.24,1834.64,1830.24,1833.37,907.0,1830.24,1834.64,1830.24,1833.37,907.0
2021-10-27 13:25:00,1833.25,1833.32,1831.31,1831.31,400.0,1833.25,1833.32,1831.31,1831.31,400.0
2021-10-27 13:30:00,1831.22,1831.28,1830.14,1830.14,300.0,1831.22,1831.28,1830.14,1830.14,300.0
2021-10-27 13:35:00,1828.52,1830.97,1828.52,1830.91,393.0,1828.52,1830.97,1828.52,1830.91,393.0
2021-10-27 13:40:00,1828.39,1830.04,1828.39,1830.04,200.0,1828.39,1830.04,1828.39,1830.04,200.0
2021-10-27 13:45:00,1830.0,1830.74,1829.64,1829.67,500.0,1830.0,1830.74,1829.64,1829.67,500.0
2021-10-27 13:50:00,1829.92,1829.92,1827.27,1827.28,1100.0,1829.92,1829.92,1827.27,1827.28,1100.0
2021-10-27 13:55:00,1829.43,1829.43,1827.25,1828.51,300.0,1829.43,1829.43,1827.25,1828.51,300.0
2021-10-27 14:00:00,1828.04,1828.69,1828.04,1828.69,406.0,1828.04,1828.69,1828.04,1828.69,406.0
2021-10-27 14:05:00,1827.76,1830.02,1827.76,1830.02,401.0,1827.76,1830.02,1827.76,1830.02,401.0
2021-10-27 14:10:00,1830.76,1830.95,1830.72,1830.95,400.0,1830.76,1830.95,1830.72,1830.95,400.0
2021-10-27 14:15:00,1830.83,1831.42,1829.31,1831.42,501.0,1830.83,1831.42,1829.31,1831.42,501.0
2021-10-27 14:20:00,1828.69,1829.94,1826.54,1829.4,700.0,1828.69,1829.94,1826.54,1829.4,700.0
2021-10-27 14:25:00,1828.18,1828.25,1828.18,1828.25,392.0,1828.18,1828.25,1828.18,1828.25,392.0
2021-10-27 14:30:00,1829.87,1830.45,1828.36,1829.03,600.0,1829.87,1830.45,1828.36,1829.03,600.0
2021-10-27 14:35:00,1827.2,1828.55,1825.49,1825.49,700.0,1827.2,1828.55,1825.49,1825.49,700.0
2021-10-27 14:40:00,1827.06,1827.06,1826.7,1826.7,200.0,1827.06,1827.06,1826.7,1826.7,200.0
2021-10-27 14:45:00,1826.7,1828.62,1826.7,1827.78,400.0,1826.7,1828.62,1826.7,1827.78,400.0
2021-10-27 14:50:00,1827.78,1827.78,1827.78,1827.78,0.0,1827.78,1827.78,1827.78,1827.78,0.0
2021-10-27 14:55:00,1828.33,1828.33,1828.33,1828.33,100.0,1828.33,1828.33,1828.33,1828.33,100.0
2021-10-27 15:00:00,1827.33,1827.75,1827.33,1827.75,400.0,1827.33,1827.75,1827.33,1827.75,400.0
2021-10-27 15:05:00,1828.37,1828.37,1827.26,1827.27,339.0,1828.37,1828.37,1827.26,1827.27,339.0
2021-10-27 15:10:00,1827.59,1829.29,1826.62,1826.7,2722.0,1827.59,1829.29,1826.62,1826.7,2722.0
2021-10-27 15:15:00,1826.72,1826.73,1826.09,1826.09,517.0,1826.72,1826.73,1826.09,1826.09,517.0
2021-10-27 15:20:00,1823.96,1823.96,1821.11,1821.11,300.0,1823.96,1823.96,1821.11,1821.11,300.0
2021-10-27 15:25:00,1821.63,1826.8,1821.62,1826.8,1001.0,1821.63,1826.8,1821.62,1826.8,1001.0
2021-10-27 15:30:00,1825.27,1826.63,1825.27,1826.41,600.0,1825.27,1826.63,1825.27,1826.41,600.0
2021-10-27 15:35:00,1827.42,1827.85,1826.84,1827.5,400.0,1827.42,1827.85,1826.84,1827.5,400.0
2021-10-27 15:40:00,1826.45,1827.13,1826.34,1827.13,1088.0,1826.45,1827.13,1826.34,1827.13,1088.0
2021-10-27 15:45:00,1826.76,1827.36,1824.96,1825.44,700.0,1826.76,1827.36,1824.96,1825.44,700.0
2021-10-27 15:50:00,1823.34,1825.19,1823.09,1824.11,1334.0,1823.34,1825.19,1823.09,1824.11,1334.0
2021-10-27 15:55:00,1824.57,1827.8,1824.39,1827.03,7401.0,1824.57,1827.8,1824.39,1827.03,7401.0
2021-10-28 09:30:00,1825.27,1825.27,1825.27,1825.27,1118.0,1825.27,1825.27,1825.27,1825.27,1118.0
2021-10-28 09:35:00,1827.18,1831.39,1825.0,1826.35,1110.0,1827.18,1831.39,1825.0,1826.35,1110.0
2021-10-28 09:40:00,1823.59,1823.59,1822.86,1822.86,200.0,1823.59,1823.59,1822.86,1822.86,200.0
2021-10-28 09:45:00,1820.73,1824.46,1817.66,1818.09,700.0,1820.73,1824.46,1817.66,1818.09,700.0
2021-10-28 09:50:00,1815.34,1815.51,1813.11,1813.11,400.0,1815.34,1815.51,1813.11,1813.11,400.0
2021-10-28 09:55:00,1813.82,1815.46,1812.23,1815.46,843.0,1813.82,1815.46,1812.23,1815.46,843.0
2021-10-28 10:00:00,1812.13,1816.09,1812.13,1813.39,900.0,1812.13,1816.09,1812.13,1813.39,900.0
2021-10-28 10:05:00,1815.45,1815.46,1806.5,1806.5,1700.0,1815.45,1815.46,1806.5,1806.5,1700.0
2021-10-28 10:10:00,1806.5,1806.5,1806.5,1806.5,0.0,1806.5,1806.5,1806.5,1806.5,0.0
2021-10-28 10:15:00,1806.34,1806.34,1806.34,1806.34,100.0,1806.34,1806.34,1806.34,1806.34,100.0
2021-10-28 10:20:00,1804.5,1805.76,1800.0,1800.0,1107.0,1804.5,1805.76,1800.0,1800.0,1107.0
2021-10-28 10:25:00,1800.53,1801.44,1798.51,1798.52,700.0,1800.53,1801.44,1798.51,1798.52,700.0
2021-10-28 10:30:00,1798.35,1799.36,1797.83,1798.79,900.0,1798.35,1799.36,1797.83,1798.79,900.0
2021-10-28 10:35:00,1798.0,1799.66,1798.0,1798.79,589.0,1798.0,1799.66,1798.0,1798.79,589.0
2021-10-28 10:40:00,1798.68,1800.99,1797.26,1799.44,901.0,1798.68,1800.99,1797.26,1799.44,901.0
2021-10-28 10:45:00,1800.07,1800.07,1799.81,1799.82,225.0,1800.07,1800.07,1799.81,1799.82,225.0
2021-10-28 10:50:00,1798.68,1798.68,1798.1,1798.48,505.0,1798.68,1798.68,1798.1,1798.48,505.0
2021-10-28 10:55:00,1797.05,1797.05,1795.5,1795.5,200.0,1797.05,1797.05,1795.5,1795.5,200.0
2021-10-28 11:00:00,1796.22,1797.97,1794.27,1797.97,703.0,1796.22,1797.97,1794.27,1797.97,703.0
2021-10-28 11:05:00,1797.63,1799.16,1797.63,1799.16,200.0,1797.63,1799.16,1797.63,1799.16,200.0
2021-10-28 11:10:00,1799.16,1799.16,1799.16,1799.16,0.0,1799.16,1799.16,1799.16,1799.16,0.0
2021-10-28 11:15:00,1798.79,1798.8,1789.35,1789.35,1663.0,1798.79,1798.8,1789.35,1789.35,1663.0
2021-10-28 11:20:00,1789.48,1789.48,1778.2,1778.2,1400.0,1789.48,1789.48,1778.2,1778.2,1400.0
2021-10-28 11:25:00,1776.63,1783.88,1776.63,1781.36,5075.0,1776.63,1783.88,1776.63,1781.36,5075.0
2021-10-28 11:30:00,1780.25,1780.72,1779.98,1779.98,600.0,1780.25,1780.72,1779.98,1779.98,600.0
2021-10-28 11:35:00,1782.77,1787.84,1782.52,1785.64,1411.0,1782.77,1787.84,1782.52,1785.64,1411.0
2021-10-28 11:40:00,1787.28,1787.28,1783.21,1785.98,2118.0,1787.28,1787.28,1783.21,1785.98,2118.0
2021-10-28 11:45:00,1782.96,1782.96,1782.48,1782.48,500.0,1782.96,1782.96,1782.48,1782.48,500.0
2021-10-28 11:50:00,1780.22,1780.22,1780.22,1780.22,100.0,1780.22,1780.22,1780.22,1780.22,100.0
2021-10-28 11:55:00,1780.52,1781.71,1777.81,1781.71,500.0,1780.52,1781.71,1777.81,1781.71,500.0
2021-10-28 12:00:00,1780.69,1780.89,1777.6,1778.82,1300.0,1780.69,1780.89,1777.6,1778.82,1300.0
2021-10-28 12:05:00,1778.8,1783.32,1778.79,1782.1,1586.0,1778.8,1783.32,1778.79,1782.1,1586.0
2021-10-28 12:10:00,1781.23,1782.47,1780.33,1781.44,904.0,1781.23,1782.47,1780.33,1781.44,904.0
2021-10-28 12:15:00,1781.82,1783.9,1781.23,1783.48,1616.0,1781.82,1783.9,1781.23,1783.48,1616.0
2021-10-28 12:20:00,1783.23,1783.38,1782.54,1782.98,613.0,1783.23,1783.38,1782.54,1782.98,613.0
2021-10-28 12:25:00,1784.35,1784.35,1782.33,1782.33,700.0,1784.35,1784.35,1782.33,1782.33,700.0
2021-10-28 12:30:00,1783.47,1786.17,1783.47,1786.17,400.0,1783.47,1786.17,1783.47,1786.17,400.0
2021-10-28 12:35:00,1783.37,1783.37,1783.37,1783.37,100.0,1783.37,1783.37,1783.37,1783.37,100.0
2021-10-28 12:40:00,1785.16,1785.44,1785.11,1785.44,400.0,1785.16,1785.44,1785.11,1785.44,400.0
2021-10-28 12:45:00,1786.09,1786.7,1786.09,1786.7,200.0,1786.09,1786.7,1786.09,1786.7,200.0
2021-10-28 12:50:00,1784.91,1785.75,1783.89,1785.5,1474.0,1784.91,1785.75,1783.89,1785.5,1474.0
2021-10-28 12:55:00,1784.98,1784.98,1782.49,1784.2,1386.0,1784.98,1784.98,1782.49,1784.2,1386.0
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 13:05:00,1784.2,1784.2,1784.2,1784.2,0.0,1784.2,1784.2,1784.2,1784.2,0.0
2021-10-28 13:10:00,1783.69,1784.29,1782.95,1784.07,900.0,1783.69,1784.29,1782.95,1784.07,900.0
2021-10-28 13:15:00,1786.24,1787.11,1784.31,1784.31,1013.0,1786.24,1787.11,1784.31,1784.31,1013.0
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 13:25:00,1783.17,1783.17,1783.17,1783.17,0.0,1783.17,1783.17,1783.17,1783.17,0.0
2021-10-28 13:30:00,1782.69,1782.69,1781.96,1782.1,1021.0,1782.69,1782.69,1781.96,1782.1,1021.0
2021-10-28 13:35:00,1782.99,1783.3,1782.99,1783.17,300.0,1782.99,1783.3,1782.99,1783.17,300.0
2021-10-28 13:40:00,1783.17,1783.17,1783.17,1783.17,0.0,1783.17,1783.17,1783.17,1783.17,0.0
2021-10-28 13:45:00,1786.21,1788.27,1786.2,1787.58,950.0,1786.21,1788.27,1786.2,1787.58,950.0
2021-10-28 13:50:00,1788.58,1788.58,1787.3,1787.31,1347.0,1788.58,1788.58,1787.3,1787.31,1347.0
2021-10-28 13:55:00,1787.53,1788.56,1787.52,1787.59,700.0,1787.53,1788.56,1787.52,1787.59,700.0
2021-10-28 14:00:00,1787.15,1788.91,1787.15,1788.91,500.0,1787.15,1788.91,1787.15,1788.91,500.0
2021-10-28 14:05:00,1788.96,1789.74,1788.96,1789.74,600.0,1788.96,1789.74,1788.96,1789.74,600.0
2021-10-28 14:10:00,1789.91,1789.91,1787.13,1787.23,2786.0,1789.91,1789.91,1787.13,1787.23,2786.0
2021-10-28 14:15:00,1786.34,1786.34,1786.19,1786.19,439.0,1786.34,1786.34,1786.19,1786.19,439.0
2021-10-28 14:20:00,1786.92,1786.92,1786.1,1786.1,945.0,1786.92,1786.92,1786.1,1786.1,945.0
2021-10-28 14:25:00,1785.65,1787.05,1784.99,1785.93,2025.0,1785.65,1787.05,1784.99,1785.93,2025.0
2021-10-28 14:30:00,1785.34,1785.34,1782.79,1782.79,879.0,1785.34,1785.34,1782.79,1782.79,879.0
2021-10-28 14:35:00,1784.38,1784.38,1784.38,1784.38,200.0,1784.38,1784.38,1784.38,1784.38,200.0
2021-10-28 14:40:00,1782.49,1782.53,1782.3,1782.53,615.0,1782.49,1782.53,1782.3,1782.53,615.0
2021-10-28 14:45:00,1782.58,1783.36,1781.06,1781.37,813.0,1782.58,1783.36,1781.06,1781.37,813.0
2021-10-28 14:50:00,1780.34,1780.76,1780.02,1780.76,600.0,1780.34,1780.76,1780.02,1780.76,600.0
2021-10-28 14:55:00,1780.0,1784.42,1780.0,1784.42,1043.0,1780.0,1784.42,1780.0,1784.42,1043.0
2021-10-28 15:00:00,1782.02,1782.32,1781.93,1782.32,940.0,1782.02,1782.32,1781.93,1782.32,940.0
2021-10-28 15:05:00,1781.87,1785.11,1781.87,1784.14,1000.0,1781.87,1785.11,1781.87,1784.14,1000.0
2021-10-28 15:10:00,1784.87,1785.92,1783.83,1785.92,2524.0,1784.87,1785.92,1783.83,1785.92,2524.0
2021-10-28 15:15:00,1786.3,1786.3,1783.86,1783.86,1503.0,1786.3,1786.3,1783.86,1783.86,1503.0
2021-10-28 15:20:00,1785.34,1785.42,1785.34,1785.42,301.0,1785.34,1785.42,1785.34,1785.42,301.0
2021-10-28 15:25:00,1785.1,1785.1,1780.47,1780.57,1100.0,1785.1,1785.1,1780.47,1780.57,1100.0
2021-10-28 15:30:00,1779.71,1780.2,1778.57,1778.57,1700.0,1779.71,1780.2,1778.57,1778.57,1700.0
2021-10-28 15:35:00,1778.66,1781.11,1778.66,1780.06,1400.0,1778.66,1781.11,1778.66,1780.06,1400.0
2021-10-28 15:40:00,1780.06,1782.09,1778.54,1782.09,2601.0,1780.06,1782.09,1778.54,1782.09,2601.0
2021-10-28 15:45:00,1779.21,1779.22,1777.01,1777.01,3000.0,1779.21,1779.22,1777.01,1777.01,3000.0
2021-10-28 15:50:00,1778.7,1780.91,1775.45,1780.91,3114.0,1778.7,1780.91,1775.45,1780.91,3114.0
2021-10-28 15:55:00,1779.58,1781.36,1778.01,1780.67,7142.0,1779.58,1781.36,1778.01,1780.67,7142.0
2021-10-29 09:30:00,1779.73,1779.73,1772.03,1773.82,1094.0,1779.73,1779.73,1772.03,1773.82,1094.0
2021-10-29 09:35:00,1779.49,1779.53,1775.01,1775.02,500.0,1779.49,1779.53,1775.01,1775.02,500.0
2021-10-29 09:40:00,1785.11,1790.0,1783.12,1790.0,941.0,1785.11,1790.0,1783.12,1790.0,941.0
2021-10-29 09:45:00,1788.65,1788.65,1785.83,1786.72,1029.0,1788.65,1788.65,1785.83,1786.72,1029.0
2021-10-29 09:50:00,1790.01,1790.01,1785.01,1785.01,500.0,1790.01,1790.01,1785.01,1785.01,500.0
2021-10-29 09:55:00,1787.71,1787.71,1783.79,1783.79,500.0,1787.71,1787.71,1783.79,1783.79,500.0
2021-10-29 10:00:00,1778.23,1789.56,1778.23,1788.19,1000.0,1778.23,1789.56,1778.23,1788.19,1000.0
2021-10-29 10:05:00,1788.87,1791.09,1788.87,1791.09,825.0,1788.87,1791.09,1788.87,1791.09,825.0
2021-10-29 10:10:00,1787.42,1787.42,1785.04,1786.03,623.0,1787.42,1787.42,1785.04,1786.03,623.0
2021-10-29 10:15:00,1785.46,1787.99,1785.0,1785.0,2064.0,1785.46,1787.99,1785.0,1785.0,2064.0
2021-10-29 10:20:00,1787.11,1787.11,1782.65,1782.65,500.0,1787.11,1787.11,1782.65,1782.65,500.0
2021-10-29 10:25:00,1778.27,1784.16,1778.27,1784.16,225.0,1778.27,1784.16,1778.27,1784.16,225.0
2021-10-29 10:30:00,1782.6,1782.6,1782.14,1782.14,277.0,1782.6,1782.6,1782.14,1782.14,277.0
2021-10-29 10:35:00,1782.64,1786.96,1782.14,1782.14,432.0,1782.64,1786.96,1782.14,1782.14,432.0
2021-10-29 10:40:00,1781.63,1781.63,1781.49,1781.49,200.0,1781.63,1781.63,1781.49,1781.49,200.0
2021-10-29 10:45:00,1781.02,1781.02,1778.08,1779.15,1000.0,1781.02,1781.02,1778.08,1779.15,1000.0
2021-10-29 10:50:00,1780.19,1782.55,1778.59,1782.29,1350.0,1780.19,1782.55,1778.59,1782.29,1350.0
2021-10-29 10:55:00,1782.77,1782.77,1780.71,1780.71,200.0,1782.77,1782.77,1780.71,1780.71,200.0
2021-10-29 11:00:00,1777.29,1782.21,1777.29,1782.02,1235.0,1777.29,1782.21,1777.29,1782.02,1235.0
2021-10-29 11:05:00,1783.13,1783.27,1783.13,1783.27,300.0,1783.13,1783.27,1783.13,1783.27,300.0
2021-10-29 11:10:00,1781.28,1782.53,1780.62,1782.53,700.0,1781.28,1782.53,1780.62,1782.53,700.0
2021-10-29 11:15:00,1776.89,1780.17,1776.89,1780.17,300.0,1776.89,1780.17,1776.89,1780.17,300.0
2021-10-29 11:20:00,1778.56,1778.56,1778.56,1778.56,100.0,1778.56,1778.56,1778.56,1778.56,100.0
2021-10-29 11:25:00,1777.4,1779.75,1777.4,1779.1,800.0,1777.4,1779.75,1777.4,1779.1,800.0
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 11:35:00,1784.16,1784.16,1784.16,1784.16,0.0,1784.16,1784.16,1784.16,1784.16,0.0
2021-10-29 11:40:00,1781.31,1782.76,1781.31,1782.22,617.0,1781.31,1782.76,1781.31,1782.22,617.0
2021-10-29 11:45:00,1782.43,1786.56,1782.16,1786.56,781.0,1782.43,1786.56,1782.16,1786.56,781.0
2021-10-29 11:50:00,1785.56,1785.56,1783.73,1783.73,710.0,1785.56,1785.56,1783.73,1783.73,710.0
2021-10-29 11:55:00,1784.39,1785.5,1784.2,1785.35,821.0,1784.39,1785.5,1784.2,1785.35,821.0
2021-10-29 12:00:00,1784.2,1785.41,1783.69,1785.0,700.0,1784.2,1785.41,1783.69,1785.0,700.0
2021-10-29 12:05:00,1785.06,1787.51,1785.01,1785.02,1075.0,1785.06,1787.51,1785.01,1785.02,1075.0
2021-10-29 12:10:00,1787.88,1790.0,1787.17,1787.87,815.0,1787.88,1790.0,1787.17,1787.87,815.0
2021-10-29 12:15:00,1789.01,1791.58,1789.01,1791.58,200.0,1789.01,1791.58,1789.01,1791.58,200.0
2021-10-29 12:20:00,1790.96,1793.82,1790.95,1792.63,1635.0,1790.96,1793.82,1790.95,1792.63,1635.0
2021-10-29 12:25:00,1794.53,1794.67,1794.0,1794.67,602.0,1794.53,1794.67,1794.0,1794.67,602.0
2021-10-29 12:30:00,1794.53,1796.92,1794.53,1796.32,400.0,1794.53,1796.92,1794.53,1796.32,400.0
2021-10-29 12:35:00,1796.32,1796.32,1796.32,1796.32,100.0,1796.32,1796.32,1796.32,1796.32,100.0
2021-10-29 12:40:00,1795.64,1795.65,1795.64,1795.65,235.0,1795.64,1795.65,1795.64,1795.65,235.0
2021-10-29 12:45:00,1792.67,1792.67,1791.99,1792.01,401.0,1792.67,1792.67,1791.99,1792.01,401.0
2021-10-29 12:50:00,1791.78,1792.56,1791.78,1792.56,400.0,1791.78,1792.56,1791.78,1792.56,400.0
2021-10-29 12:55:00,1790.76,1792.76,1790.76,1792.76,200.0,1790.76,1792.76,1790.76,1792.76,200.0
2021-10-29 13:00:00,1791.0,1791.0,1790.99,1791.0,100.0,1791.0,1791.0,1790.99,1791.0,100.0
2021-10-29 13:05:00,1790.91,1790.91,1790.91,1790.91,100.0,1790.91,1790.91,1790.91,1790.91,100.0
2021-10-29 13:10:00,1790.83,1790.83,1788.35,1788.35,800.0,1790.83,1790.83,1788.35,1788.35,800.0
2021-10-29 13:15:00,1788.31,1788.31,1788.16,1788.16,200.0,1788.31,1788.31,1788.16,1788.16,200.0
2021-10-29 13:20:00,1788.98,1788.98,1786.88,1786.88,300.0,1788.98,1788.98,1786.88,1786.88,300.0
2021-10-29 13:25:00,1789.05,1789.57,1787.62,1787.63,400.0,1789.05,1789.57,1787.62,1787.63,400.0
2021-10-29 13:30:00,1789.3,1789.34,1789.29,1789.34,300.0,1789.3,1789.34,1789.29,1789.34,300.0
2021-10-29 13:35:00,1788.9,1788.99,1786.84,1787.51,525.0,1788.9,1788.99,1786.84,1787.51,525.0
2021-10-29 13:40:00,1786.5,1786.5,1784.28,1784.28,1296.0,1786.5,1786.5,1784.28,1784.28,1296.0
2021-10-29 13:45:00,1783.66,1785.12,1782.85,1782.85,800.0,1783.66,1785.12,1782.85,1782.85,800.0
2021-10-29 13:50:00,1785.0,1788.04,1783.39,1788.04,2137.0,1785.0,1788.04,1783.39,1788.04,2137.0
2021-10-29 13:55:00,1787.13,1787.13,1785.68,1785.68,200.0,1787.13,1787.13,1785.68,1785.68,200.0
2021-10-29 14:00:00,1788.22,1788.31,1785.55,1786.29,1738.0,1788.22,1788.31,1785.55,1786.29,1738.0
2021-10-29 14:05:00,1788.34,1788.34,1784.63,1784.63,625.0,1788.34,1788.34,1784.63,1784.63,625.0
2021-10-29 14:10:00,1786.24,1786.24,1786.24,1786.24,100.0,1786.24,1786.24,1786.24,1786.24,100.0
2021-10-29 14:15:00,1786.74,1786.74,1784.88,1784.88,1997.0,1786.74,1786.74,1784.88,1784.88,1997.0
2021-10-29 14:20:00,1784.78,1784.78,1782.05,1782.05,1600.0,1784.78,1784.78,1782.05,1782.05,1600.0
2021-10-29 14:25:00,1782.85,1783.6,1782.85,1783.6,200.0,1782.85,1783.6,1782.85,1783.6,200.0
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 14:35:00,1783.33,1783.33,1783.33,1783.33,0.0,1783.33,1783.33,1783.33,1783.33,0.0
2021-10-29 14:40:00,1784.64,1786.13,1784.64,1785.86,1284.0,1784.64,1786.13,1784.64,1785.86,1284.0
2021-10-29 14:45:00,1786.46,1786.46,1786.11,1786.12,1137.0,1786.46,1786.46,1786.11,1786.12,1137.0
2021-10-29 14:50:00,1782.8,1782.8,1782.8,1782.8,199.0,1782.8,1782.8,1782.8,1782.8,199.0
2021-10-29 14:55:00,1783.72,1784.58,1783.62,1783.73,500.0,1783.72,1784.58,1783.62,1783.73,500.0
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 15:05:00,1783.73,1783.73,1783.73,1783.73,0.0,1783.73,1783.73,1783.73,1783.73,0.0
2021-10-29 15:10:00,1783.72,1784.16,1782.84,1783.2,1536.0,1783.72,1784.16,1782.84,1783.2,1536.0
2021-10-29 15:15:00,1784.35,1784.82,1783.83,1784.19,1300.0,1784.35,1784.82,1783.83,1784.19,1300.0
2021-10-29 15:20:00,1784.47,1785.32,1783.89,1785.29,1900.0,1784.47,1785.32,1783.89,1785.29,1900.0
2021-10-29 15:25:00,1785.1,1785.51,1783.31,1783.77,1965.0,1785.1,1785.51,1783.31,1783.77,1965.0
2021-10-29 15:30:00,1784.32,1786.98,1784.01,1786.98,912.0,1784.32,1786.98,1784.01,1786.98,912.0
2021-10-29 15:35:00,1787.03,1789.38,1787.03,1789.38,800.0,1787.03,1789.38,1787.03,1789.38,800.0
2021-10-29 15:40:00,1789.67,1791.48,1786.26,1787.87,4902.0,1789.67,1791.48,1786.26,1787.87,4902.0
2021-10-29 15:45:00,1788.84,1790.18,1787.99,1788.04,2132.0,1788.84,1790.18,1787.99,1788.04,2132.0
2021-10-29 15:50:00,1789.02,1789.63,1784.97,1787.01,3154.0,1789.02,1789.63,1784.97,1787.01,3154.0
2021-10-29 15:55:00,1785.27,1787.74,1784.05,1785.01,7939.0,1785.27,1787.74,1784.05,1785.01,7939.0
2021-11-01 09:30:00,1794.05,1794.05,1786.82,1787.64,1877.0,1794.05,1794.05,1786.82,1787.64,1877.0
2021-11-01 09:35:00,1787.01,1787.01,1781.93,1781.93,200.0,1787.01,1787.01,1781.93,1781.93,200.0
2021-11-01 09:40:00,1781.7,1781.7,1781.69,1781.7,100.0,1781.7,1781.7,1781.69,1781.7,100.0
2021-11-01 09:45:00,1783.37,1783.37,1783.37,1783.37,100.0,1783.37,1783.37,1783.37,1783.37,100.0
2021-11-01 09:50:00,1783.37,1783.37,1783.37,1783.37,0.0,1783.37,1783.37,1783.37,1783.37,0.0
2021-11-01 09:55:00,1777.1,1777.1,1777.1,1777.1,520.0,1777.1,1777.1,1777.1,1777.1,520.0
2021-11-01 10:00:00,1777.61,1777.61,1777.61,1777.61,200.0,1777.61,1777.61,1777.61,1777.61,200.0
2021-11-01 10:05:00,1772.48,1772.48,1772.47,1772.48,100.0,1772.48,1772.48,1772.47,1772.48,100.0
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 10:15:00,1772.13,1772.13,1772.13,1772.13,0.0,1772.13,1772.13,1772.13,1772.13,0.0
2021-11-01 10:20:00,1776.05,1777.37,1775.97,1776.56,500.0,1776.05,1777.37,1775.97,1776.56,500.0
2021-11-01 10:25:00,1775.05,1776.9,1772.43,1773.08,920.0,1775.05,1776.9,1772.43,1773.08,920.0
2021-11-01 10:30:00,1774.63,1774.63,1774.63,1774.63,200.0,1774.63,1774.63,1774.63,1774.63,200.0
2021-11-01 10:35:00,1769.77,1769.77,1769.77,1769.77,100.0,1769.77,1769.77,1769.77,1769.77,100.0
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 10:45:00,1770.92,1770.92,1770.92,1770.92,0.0,1770.92,1770.92,1770.92,1770.92,0.0
2021-11-01 10:50:00,1770.45,1772.44,1770.45,1772.44,631.0,1770.45,1772.44,1770.45,1772.44,631.0
2021-11-01 10:55:00,1774.25,1774.27,1774.25,1774.27,406.0,1774.25,1774.27,1774.25,1774.27,406.0
2021-11-01 11:00:00,1776.64,1778.99,1776.23,1778.99,300.0,1776.64,1778.99,1776.23,1778.99,300.0
2021-11-01 11:05:00,1783.98,1783.98,1777.89,1778.44,1722.0,1783.98,1783.98,1777.89,1778.44,1722.0
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 11:15:00,1781.27,1781.27,1781.27,1781.27,0.0,1781.27,1781.27,1781.27,1781.27,0.0
2021-11-01 11:20:00,1785.67,1785.67,1784.67,1784.67,310.0,1785.67,1785.67,1784.67,1784.67,310.0
2021-11-01 11:25:00,1784.57,1787.51,1784.56,1787.51,407.0,1784.57,1787.51,1784.56,1787.51,407.0
2021-11-01 11:30:00,1787.45,1787.47,1784.4,1784.4,437.0,1787.45,1787.47,1784.4,1784.4,437.0
2021-11-01 11:35:00,1779.4,1779.41,1779.4,1779.4,100.0,1779.4,1779.41,1779.4,1779.4,100.0
2021-11-01 11:40:00,1781.02,1781.02,1781.02,1781.02,100.0,1781.02,1781.02,1781.02,1781.02,100.0
2021-11-01 11:45:00,1782.2,1782.2,1782.19,1782.19,356.0,1782.2,1782.2,1782.19,1782.19,356.0
2021-11-01 11:50:00,1780.97,1780.97,1780.56,1780.56,691.0,1780.97,1780.97,1780.56,1780.56,691.0
2021-11-01 11:55:00,1781.99,1782.12,1781.99,1782.11,301.0,1781.99,1782.12,1781.99,1782.11,301.0
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 12:05:00,1782.11,1782.11,1782.11,1782.11,0.0,1782.11,1782.11,1782.11,1782.11,0.0
2021-11-01 12:10:00,1782.11,1782.11,1782.11,1782.11,0.0,1782.11,1782.11,1782.11,1782.11,0.0
2021-11-01 12:15:00,1789.0,1789.04,1786.83,1786.83,300.0,1789.0,1789.04,1786.83,1786.83,300.0
2021-11-01 12:20:00,1786.83,1786.83,1786.83,1786.83,0.0,1786.83,1786.83,1786.83,1786.83,0.0
2021-11-01 12:25:00,1790.02,1792.34,1790.01,1792.34,900.0,1790.02,1792.34,1790.01,1792.34,900.0
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 12:35:00,1797.29,1797.29,1797.29,1797.29,0.0,1797.29,1797.29,1797.29,1797.29,0.0
2021-11-01 12:40:00,1799.77,1800.56,1799.01,1799.01,1000.0,1799.77,1800.56,1799.01,1799.01,1000.0
2021-11-01 12:45:00,1798.18,1798.21,1798.18,1798.21,671.0,1798.18,1798.21,1798.18,1798.21,671.0
2021-11-01 12:50:00,1798.13,1798.13,1798.13,1798.13,100.0,1798.13,1798.13,1798.13,1798.13,100.0
2021-11-01 12:55:00,1799.18,1799.18,1798.99,1798.99,200.0,1799.18,1799.18,1798.99,1798.99,200.0
2021-11-01 13:00:00,1799.2,1799.82,1797.27,1797.27,1349.0,1799.2,1799.82,1797.27,1797.27,1349.0
2021-11-01 13:05:00,1795.95,1795.95,1795.95,1795.95,100.0,1795.95,1795.95,1795.95,1795.95,100.0
2021-11-01 13:10:00,1795.95,1795.95,1795.95,1795.95,0.0,1795.95,1795.95,1795.95,1795.95,0.0
2021-11-01 13:15:00,1795.85,1795.85,1795.84,1795.84,200.0,1795.85,1795.85,1795.84,1795.84,200.0
2021-11-01 13:20:00,1795.84,1795.84,1795.84,1795.84,0.0,1795.84,1795.84,1795.84,1795.84,0.0
2021-11-01 13:25:00,1794.23,1794.76,1794.23,1794.76,200.0,1794.23,1794.76,1794.23,1794.76,200.0
2021-11-01 13:30:00,1794.14,1794.14,1793.11,1793.11,200.0,1794.14,1794.14,1793.11,1793.11,200.0
2021-11-01 13:35:00,1794.41,1794.41,1794.4,1794.4,200.0,1794.41,1794.41,1794.4,1794.4,200.0
2021-11-01 13:40:00,1794.4,1794.4,1794.4,1794.4,0.0,1794.4,1794.4,1794.4,1794.4,0.0
2021-11-01 13:45:00,1795.39,1795.92,1795.39,1795.92,400.0,1795.39,1795.92,1795.39,1795.92,400.0
2021-11-01 13:50:00,1794.07,1794.07,1791.94,1791.94,1000.0,1794.07,1794.07,1791.94,1791.94,1000.0
2021-11-01 13:55:00,1789.83,1790.03,1789.83,1789.83,806.0,1789.83,1790.03,1789.83,1789.83,806.0
2021-11-01 14:00:00,1789.83,1789.83,1789.83,1789.83,0.0,1789.83,1789.83,1789.83,1789.83,0.0
2021-11-01 14:05:00,1788.43,1788.45,1786.13,1786.7,845.0,1788.43,1788.45,1786.13,1786.7,845.0
2021-11-01 14:10:00,1785.57,1785.57,1784.8,1784.8,200.0,1785.57,1785.57,1784.8,1784.8,200.0
2021-11-01 14:15:00,1785.67,1787.3,1785.67,1787.13,601.0,1785.67,1787.3,1785.67,1787.13,601.0
2021-11-01 14:20:00,1786.98,1787.95,1786.98,1787.95,400.0,1786.98,1787.95,1786.98,1787.95,400.0
2021-11-01 14:25:00,1784.91,1784.91,1784.72,1784.72,200.0,1784.91,1784.91,1784.72,1784.72,200.0
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 14:35:00,1784.72,1784.72,1784.72,1784.72,0.0,1784.72,1784.72,1784.72,1784.72,0.0
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 14:45:00,1784.26,1784.26,1784.26,1784.26,0.0,1784.26,1784.26,1784.26,1784.26,0.0
2021-11-01 14:50:00,1785.06,1785.89,1783.93,1783.94,1011.0,1785.06,1785.89,1783.93,1783.94,1011.0
2021-11-01 14:55:00,1783.42,1783.42,1779.93,1779.93,500.0,1783.42,1783.42,1779.93,1779.93,500.0
2021-11-01 15:00:00,1779.93,1779.93,1779.93,1779.93,0.0,1779.93,1779.93,1779.93,1779.93,0.0
2021-11-01 15:05:00,1779.9,1780.29,1777.66,1777.66,800.0,1779.9,1780.29,1777.66,1777.66,800.0
2021-11-01 15:10:00,1778.4,1778.5,1775.0,1778.06,2100.0,1778.4,1778.5,1775.0,1778.06,2100.0
2021-11-01 15:15:00,1776.31,1776.31,1774.53,1774.53,400.0,1776.31,1776.31,1774.53,1774.53,400.0
2021-11-01 15:20:00,1774.52,1776.04,1773.73,1776.01,1100.0,1774.52,1776.04,1773.73,1776.01,1100.0
2021-11-01 15:25:00,1776.33,1776.49,1775.79,1776.49,500.0,1776.33,1776.49,1775.79,1776.49,500.0
2021-11-01 15:30:00,1776.49,1777.61,1774.7,1775.31,2126.0,1776.49,1777.61,1774.7,1775.31,2126.0
2021-11-01 15:35:00,1774.61,1775.94,1774.6,1775.62,1300.0,1774.61,1775.94,1774.6,1775.62,1300.0
2021-11-01 15:40:00,1776.36,1777.92,1775.74,1777.19,1708.0,1776.36,1777.92,1775.74,1777.19,1708.0
2021-11-01 15:45:00,1776.28,1777.61,1775.93,1776.43,2605.0,1776.28,1777.61,1775.93,1776.43,2605.0
2021-11-01 15:50:00,1778.01,1778.01,1773.98,1775.93,1800.0,1778.01,1778.01,1773.98,1775.93,1800.0
2021-11-01 15:55:00,1775.88,1778.92,1772.67,1778.92,6082.0,1775.88,1778.92,1772.67,1778.92,6082.0
2021-11-02 09:30:00,1785.28,1785.28,1779.0,1779.0,729.0,1785.28,1785.28,1779.0,1779.0,729.0
2021-11-02 09:35:00,1780.0,1780.0,1780.0,1780.0,115.0,1780.0,1780.0,1780.0,1780.0,115.0
2021-11-02 09:40:00,1782.08,1782.08,1782.08,1782.08,100.0,1782.08,1782.08,1782.08,1782.08,100.0
2021-11-02 09:45:00,1781.51,1785.27,1781.51,1785.27,300.0,1781.51,1785.27,1781.51,1785.27,300.0
2021-11-02 09:50:00,1785.27,1785.27,1785.27,1785.27,0.0,1785.27,1785.27,1785.27,1785.27,0.0
2021-11-02 09:55:00,1785.28,1791.58,1785.28,1790.83,916.0,1785.28,1791.58,1785.28,1790.83,916.0
2021-11-02 10:00:00,1790.2,1792.65,1790.03,1792.64,2400.0,1790.2,1792.65,1790.03,1792.64,2400.0
2021-11-02 10:05:00,1790.12,1791.4,1790.11,1791.4,310.0,1790.12,1791.4,1790.11,1791.4,310.0
2021-11-02 10:10:00,1791.4,1791.4,1791.4,1791.4,0.0,1791.4,1791.4,1791.4,1791.4,0.0
2021-11-02 10:15:00,1792.37,1793.45,1791.51,1793.34,800.0,1792.37,1793.45,1791.51,1793.34,800.0
2021-11-02 10:20:00,1791.76,1791.76,1791.75,1791.76,100.0,1791.76,1791.76,1791.75,1791.76,100.0
2021-11-02 10:25:00,1793.14,1793.14,1793.14,1793.14,100.0,1793.14,1793.14,1793.14,1793.14,100.0
2021-11-02 10:30:00,1790.18,1790.18,1788.0,1788.0,757.0,1790.18,1790.18,1788.0,1788.0,757.0
2021-11-02 10:35:00,1788.61,1789.58,1787.99,1789.2,1003.0,1788.61,1789.58,1787.99,1789.2,1003.0
2021-11-02 10:40:00,1789.2,1789.2,1789.2,1789.2,0.0,1789.2,1789.2,1789.2,1789.2,0.0
2021-11-02 10:45:00,1789.16,1790.0,1789.0,1789.65,604.0,1789.16,1790.0,1789.0,1789.65,604.0
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 10:55:00,1790.84,1790.84,1790.84,1790.84,0.0,1790.84,1790.84,1790.84,1790.84,0.0
2021-11-02 11:00:00,1789.65,1790.88,1789.4,1790.88,400.0,1789.65,1790.88,1789.4,1790.88,400.0
2021-11-02 11:05:00,1787.54,1787.54,1787.54,1787.54,100.0,1787.54,1787.54,1787.54,1787.54,100.0
2021-11-02 11:10:00,1787.05,1788.91,1787.05,1788.91,639.0,1787.05,1788.91,1787.05,1788.91,639.0
2021-11-02 11:15:00,1786.19,1786.25,1784.17,1784.18,300.0,1786.19,1786.25,1784.17,1784.18,300.0
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 11:25:00,1784.45,1784.45,1784.45,1784.45,0.0,1784.45,1784.45,1784.45,1784.45,0.0
2021-11-02 11:30:00,1788.18,1792.82,1788.18,1792.82,1044.0,1788.18,1792.82,1788.18,1792.82,1044.0
2021-11-02 11:35:00,1792.16,1794.2,1791.93,1793.66,1400.0,1792.16,1794.2,1791.93,1793.66,1400.0
2021-11-02 11:40:00,1791.4,1794.4,1791.4,1792.82,800.0,1791.4,1794.4,1791.4,1792.82,800.0
2021-11-02 11:45:00,1794.41,1796.17,1794.41,1794.55,1200.0,1794.41,1796.17,1794.41,1794.55,1200.0
2021-11-02 11:50:00,1796.5,1799.13,1796.49,1797.53,632.0,1796.5,1799.13,1796.49,1797.53,632.0
2021-11-02 11:55:00,1797.57,1799.36,1794.8,1797.16,2187.0,1797.57,1799.36,1794.8,1797.16,2187.0
2021-11-02 12:00:00,1794.55,1794.81,1794.55,1794.65,600.0,1794.55,1794.81,1794.55,1794.65,600.0
2021-11-02 12:05:00,1795.89,1796.83,1793.22,1793.67,700.0,1795.89,1796.83,1793.22,1793.67,700.0
2021-11-02 12:10:00,1797.37,1797.55,1794.65,1796.73,1600.0,1797.37,1797.55,1794.65,1796.73,1600.0
2021-11-02 12:15:00,1798.0,1798.0,1795.75,1797.8,1279.0,1798.0,1798.0,1795.75,1797.8,1279.0
2021-11-02 12:20:00,1798.37,1798.37,1796.85,1796.85,1200.0,1798.37,1798.37,1796.85,1796.85,1200.0
2021-11-02 12:25:00,1798.07,1799.53,1797.0,1797.19,2100.0,1798.07,1799.53,1797.0,1797.19,2100.0
2021-11-02 12:30:00,1798.59,1799.96,1798.13,1798.71,600.0,1798.59,1799.96,1798.13,1798.71,600.0
2021-11-02 12:35:00,1798.7,1798.7,1797.03,1797.03,1100.0,1798.7,1798.7,1797.03,1797.03,1100.0
2021-11-02 12:40:00,1799.12,1799.12,1796.87,1796.87,500.0,1799.12,1799.12,1796.87,1796.87,500.0
2021-11-02 12:45:00,1799.03,1799.15,1798.45,1798.49,400.0,1799.03,1799.15,1798.45,1798.49,400.0
2021-11-02 12:50:00,1799.61,1800.0,1798.41,1799.37,1290.0,1799.61,1800.0,1798.41,1799.37,1290.0
2021-11-02 12:55:00,1800.84,1801.68,1800.2,1800.21,2148.0,1800.84,1801.68,1800.2,1800.21,2148.0
2021-11-02 13:00:00,1798.57,1798.57,1798.07,1798.07,600.0,1798.57,1798.57,1798.07,1798.07,600.0
2021-11-02 13:05:00,1795.83,1795.83,1795.83,1795.83,100.0,1795.83,1795.83,1795.83,1795.83,100.0
2021-11-02 13:10:00,1797.51,1797.51,1796.17,1796.17,200.0,1797.51,1797.51,1796.17,1796.17,200.0
2021-11-02 13:15:00,1795.54,1795.54,1795.54,1795.54,100.0,1795.54,1795.54,1795.54,1795.54,100.0
2021-11-02 13:20:00,1796.95,1798.04,1796.61,1798.04,800.0,1796.95,1798.04,1796.61,1798.04,800.0
2021-11-02 13:25:00,1798.56,1799.48,1797.1,1797.11,1798.0,1798.56,1799.48,1797.1,1797.11,1798.0
2021-11-02 13:30:00,1796.54,1797.0,1796.47,1796.47,400.0,1796.54,1797.0,1796.47,1796.47,400.0
2021-11-02 13:35:00,1796.24,1796.24,1796.07,1796.07,502.0,1796.24,1796.24,1796.07,1796.07,502.0
2021-11-02 13:40:00,1798.56,1799.91,1798.56,1799.91,400.0,1798.56,1799.91,1798.56,1799.91,400.0
2021-11-02 13:45:00,1799.98,1799.98,1799.97,1799.98,100.0,1799.98,1799.98,1799.97,1799.98,100.0
2021-11-02 13:50:00,1799.61,1800.93,1799.44,1800.74,852.0,1799.61,1800.93,1799.44,1800.74,852.0
2021-11-02 13:55:00,1799.81,1802.29,1799.81,1802.29,500.0,1799.81,1802.29,1799.81,1802.29,500.0
2021-11-02 14:00:00,1802.74,1802.74,1799.62,1800.99,1300.0,1802.74,1802.74,1799.62,1800.99,1300.0
2021-11-02 14:05:00,1800.94,1802.95,1799.85,1800.01,1300.0,1800.94,1802.95,1799.85,1800.01,1300.0
2021-11-02 14:10:00,1799.49,1801.03,1799.25,1800.86,1343.0,1799.49,1801.03,1799.25,1800.86,1343.0
2021-11-02 14:15:00,1800.08,1800.56,1798.57,1799.03,2243.0,1800.08,1800.56,1798.57,1799.03,2243.0
2021-11-02 14:20:00,1799.44,1799.5,1797.63,1799.1,1200.0,1799.44,1799.5,1797.63,1799.1,1200.0
2021-11-02 14:25:00,1799.05,1799.05,1797.98,1797.98,700.0,1799.05,1799.05,1797.98,1797.98,700.0
2021-11-02 14:30:00,1800.8,1800.8,1799.57,1799.57,221.0,1800.8,1800.8,1799.57,1799.57,221.0
2021-11-02 14:35:00,1798.95,1800.8,1798.95,1800.02,1001.0,1798.95,1800.8,1798.95,1800.02,1001.0
2021-11-02 14:40:00,1800.73,1802.57,1800.72,1801.53,1052.0,1800.73,1802.57,1800.72,1801.53,1052.0
2021-11-02 14:45:00,1801.83,1801.83,1801.67,1801.68,269.0,1801.83,1801.83,1801.67,1801.68,269.0
2021-11-02 14:50:00,1802.49,1802.49,1802.04,1802.05,334.0,1802.49,1802.49,1802.04,1802.05,334.0
2021-11-02 14:55:00,1802.87,1802.87,1801.28,1801.28,1062.0,1802.87,1802.87,1801.28,1801.28,1062.0
2021-11-02 15:00:00,1801.0,1801.0,1797.27,1799.35,1450.0,1801.0,1801.0,1797.27,1799.35,1450.0
2021-11-02 15:05:00,1799.07,1800.5,1796.87,1800.14,2135.0,1799.07,1800.5,1796.87,1800.14,2135.0
2021-11-02 15:10:00,1797.89,1797.89,1797.81,1797.81,200.0,1797.89,1797.89,1797.81,1797.81,200.0
2021-11-02 15:15:00,1796.44,1796.44,1795.83,1795.83,500.0,1796.44,1796.44,1795.83,1795.83,500.0
2021-11-02 15:20:00,1796.97,1797.24,1791.71,1793.42,1500.0,1796.97,1797.24,1791.71,1793.42,1500.0
2021-11-02 15:25:00,1791.05,1793.83,1788.95,1791.77,2915.0,1791.05,1793.83,1788.95,1791.77,2915.0
2021-11-02 15:30:00,1791.81,1791.81,1789.2,1790.61,2678.0,1791.81,1791.81,1789.2,1790.61,2678.0
2021-11-02 15:35:00,1790.36,1791.63,1790.19,1790.19,900.0,1790.36,1791.63,1790.19,1790.19,900.0
2021-11-02 15:40:00,1792.78,1794.95,1790.52,1791.96,4146.0,1792.78,1794.95,1790.52,1791.96,4146.0
2021-11-02 15:45:00,1790.81,1792.48,1788.93,1791.4,3021.0,1790.81,1792.48,1788.93,1791.4,3021.0
2021-11-02 15:50:00,1791.39,1792.11,1785.13,1785.13,2617.0,1791.39,1792.11,1785.13,1785.13,2617.0
2021-11-02 15:55:00,1787.26,1790.9,1785.41,1789.34,8996.0,1787.26,1790.9,1785.41,1789.34,8996.0
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 09:35:00,1791.27,1791.27,1791.27,1791.27,0.0,1791.27,1791.27,1791.27,1791.27,0.0
2021-11-03 09:40:00,1799.31,1799.31,1799.31,1799.31,100.0,1799.31,1799.31,1799.31,1799.31,100.0
2021-11-03 09:45:00,1798.67,1798.67,1798.0,1798.0,300.0,1798.67,1798.67,1798.0,1798.0,300.0
2021-11-03 09:50:00,1795.53,1798.23,1793.58,1797.07,1759.0,1795.53,1798.23,1793.58,1797.07,1759.0
2021-11-03 09:55:00,1798.0,1798.98,1794.02,1798.54,1734.0,1798.0,1798.98,1794.02,1798.54,1734.0
2021-11-03 10:00:00,1798.51,1798.66,1793.88,1798.0,1200.0,1798.51,1798.66,1793.88,1798.0,1200.0
2021-11-03 10:05:00,1798.0,1798.0,1791.42,1797.63,300.0,1798.0,1798.0,1791.42,1797.63,300.0
2021-11-03 10:10:00,1797.04,1797.04,1794.74,1794.74,300.0,1797.04,1797.04,1794.74,1794.74,300.0
2021-11-03 10:15:00,1789.53,1793.4,1789.14,1792.35,1305.0,1789.53,1793.4,1789.14,1792.35,1305.0
2021-11-03 10:20:00,1795.27,1798.0,1794.52,1798.0,300.0,1795.27,1798.0,1794.52,1798.0,300.0
2021-11-03 10:25:00,1798.02,1798.59,1795.99,1795.99,1803.0,1798.02,1798.59,1795.99,1795.99,1803.0
2021-11-03 10:30:00,1794.57,1794.57,1794.57,1794.57,100.0,1794.57,1794.57,1794.57,1794.57,100.0
2021-11-03 10:35:00,1794.21,1795.62,1794.21,1795.62,400.0,1794.21,1795.62,1794.21,1795.62,400.0
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 10:45:00,1795.62,1795.62,1795.62,1795.62,0.0,1795.62,1795.62,1795.62,1795.62,0.0
2021-11-03 10:50:00,1791.03,1791.04,1790.6,1790.6,600.0,1791.03,1791.04,1790.6,1790.6,600.0
2021-11-03 10:55:00,1792.53,1792.54,1792.53,1792.54,200.0,1792.53,1792.54,1792.53,1792.54,200.0
2021-11-03 11:00:00,1790.56,1790.9,1788.33,1788.33,1226.0,1790.56,1790.9,1788.33,1788.33,1226.0
2021-11-03 11:05:00,1787.95,1788.52,1787.95,1788.52,300.0,1787.95,1788.52,1787.95,1788.52,300.0
2021-11-03 11:10:00,1786.61,1786.61,1786.61,1786.61,200.0,1786.61,1786.61,1786.61,1786.61,200.0
2021-11-03 11:15:00,1786.0,1786.0,1785.71,1785.85,300.0,1786.0,1786.0,1785.71,1785.85,300.0
2021-11-03 11:20:00,1785.85,1785.85,1785.85,1785.85,0.0,1785.85,1785.85,1785.85,1785.85,0.0
2021-11-03 11:25:00,1783.06,1783.06,1780.09,1780.09,400.0,1783.06,1783.06,1780.09,1780.09,400.0
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 11:35:00,1780.09,1780.09,1780.09,1780.09,0.0,1780.09,1780.09,1780.09,1780.09,0.0
2021-11-03 11:40:00,1780.09,1780.09,1780.09,1780.09,0.0,1780.09,1780.09,1780.09,1780.09,0.0
2021-11-03 11:45:00,1777.65,1777.65,1777.65,1777.65,100.0,1777.65,1777.65,1777.65,1777.65,100.0
2021-11-03 11:50:00,1775.11,1778.16,1773.87,1774.68,1448.0,1775.11,1778.16,1773.87,1774.68,1448.0
2021-11-03 11:55:00,1775.0,1775.0,1773.86,1773.86,200.0,1775.0,1775.0,1773.86,1773.86,200.0
2021-11-03 12:00:00,1773.85,1773.85,1773.85,1773.85,100.0,1773.85,1773.85,1773.85,1773.85,100.0
2021-11-03 12:05:00,1773.54,1775.79,1773.52,1774.64,1101.0,1773.54,1775.79,1773.52,1774.64,1101.0
2021-11-03 12:10:00,1774.64,1774.64,1774.64,1774.64,0.0,1774.64,1774.64,1774.64,1774.64,0.0
2021-11-03 12:15:00,1771.79,1772.13,1769.36,1772.13,400.0,1771.79,1772.13,1769.36,1772.13,400.0
2021-11-03 12:20:00,1773.7,1774.67,1773.7,1774.19,400.0,1773.7,1774.67,1773.7,1774.19,400.0
2021-11-03 12:25:00,1774.18,1775.81,1774.18,1775.81,200.0,1774.18,1775.81,1774.18,1775.81,200.0
2021-11-03 12:30:00,1773.21,1773.21,1772.49,1773.05,1000.0,1773.21,1773.21,1772.49,1773.05,1000.0
2021-11-03 12:35:00,1771.54,1771.57,1770.62,1771.57,500.0,1771.54,1771.57,1770.62,1771.57,500.0
2021-11-03 12:40:00,1768.72,1770.81,1768.72,1770.81,500.0,1768.72,1770.81,1768.72,1770.81,500.0
2021-11-03 12:45:00,1769.47,1771.58,1769.47,1771.58,300.0,1769.47,1771.58,1769.47,1771.58,300.0
2021-11-03 12:50:00,1773.03,1773.03,1773.03,1773.03,111.0,1773.03,1773.03,1773.03,1773.03,111.0
2021-11-03 12:55:00,1770.83,1770.83,1770.83,1770.83,100.0,1770.83,1770.83,1770.83,1770.83,100.0
2021-11-03 13:00:00,1771.31,1771.32,1771.03,1771.03,700.0,1771.31,1771.32,1771.03,1771.03,700.0
2021-11-03 13:05:00,1774.01,1776.95,1774.01,1776.95,530.0,1774.01,1776.95,1774.01,1776.95,530.0
2021-11-03 13:10:00,1775.49,1776.0,1773.54,1773.54,1554.0,1775.49,1776.0,1773.54,1773.54,1554.0
2021-11-03 13:15:00,1772.84,1774.03,1772.07,1774.03,614.0,1772.84,1774.03,1772.07,1774.03,614.0
2021-11-03 13:20:00,1774.23,1776.2,1774.23,1776.2,600.0,1774.23,1776.2,1774.23,1776.2,600.0
2021-11-03 13:25:00,1774.34,1776.06,1773.1,1773.1,623.0,1774.34,1776.06,1773.1,1773.1,623.0
2021-11-03 13:30:00,1773.86,1774.92,1773.85,1774.92,300.0,1773.86,1774.92,1773.85,1774.92,300.0
2021-11-03 13:35:00,1775.01,1775.01,1775.01,1775.01,100.0,1775.01,1775.01,1775.01,1775.01,100.0
2021-11-03 13:40:00,1775.38,1775.38,1774.11,1774.12,1000.0,1775.38,1775.38,1774.11,1774.12,1000.0
2021-11-03 13:45:00,1773.51,1773.51,1773.5,1773.51,100.0,1773.51,1773.51,1773.5,1773.51,100.0
2021-11-03 13:50:00,1773.88,1774.8,1773.88,1774.8,200.0,1773.88,1774.8,1773.88,1774.8,200.0
2021-11-03 13:55:00,1773.57,1773.57,1773.57,1773.57,100.0,1773.57,1773.57,1773.57,1773.57,100.0
2021-11-03 14:00:00,1780.31,1780.31,1780.3,1780.31,100.0,1780.31,1780.31,1780.3,1780.31,100.0
2021-11-03 14:05:00,1778.18,1778.18,1777.61,1777.92,1500.0,1778.18,1778.18,1777.61,1777.92,1500.0
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 14:15:00,1777.33,1777.33,1777.33,1777.33,0.0,1777.33,1777.33,1777.33,1777.33,0.0
2021-11-03 14:20:00,1779.94,1781.41,1779.84,1781.32,600.0,1779.94,1781.41,1779.84,1781.32,600.0
2021-11-03 14:25:00,1778.97,1779.59,1778.97,1779.59,600.0,1778.97,1779.59,1778.97,1779.59,600.0
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 14:35:00,1779.51,1779.51,1779.51,1779.51,0.0,1779.51,1779.51,1779.51,1779.51,0.0
2021-11-03 14:40:00,1782.74,1782.83,1781.3,1781.31,400.0,1782.74,1782.83,1781.3,1781.31,400.0
2021-11-03 14:45:00,1785.6,1787.49,1785.59,1787.21,850.0,1785.6,1787.49,1785.59,1787.21,850.0
2021-11-03 14:50:00,1787.15,1787.32,1787.15,1787.32,200.0,1787.15,1787.32,1787.15,1787.32,200.0
2021-11-03 14:55:00,1789.0,1792.35,1789.0,1792.1,608.0,1789.0,1792.35,1789.0,1792.1,608.0
2021-11-03 15:00:00,1791.6,1791.6,1789.31,1789.31,1374.0,1791.6,1791.6,1789.31,1789.31,1374.0
2021-11-03 15:05:00,1788.68,1788.68,1784.86,1784.86,875.0,1788.68,1788.68,1784.86,1784.86,875.0
2021-11-03 15:10:00,1785.27,1786.92,1785.27,1786.03,1187.0,1785.27,1786.92,1785.27,1786.03,1187.0
2021-11-03 15:15:00,1785.96,1785.96,1785.96,1785.96,100.0,1785.96,1785.96,1785.96,1785.96,100.0
2021-11-03 15:20:00,1785.65,1786.95,1785.65,1786.95,1013.0,1785.65,1786.95,1785.65,1786.95,1013.0
2021-11-03 15:25:00,1786.54,1787.58,1786.53,1787.58,200.0,1786.54,1787.58,1786.53,1787.58,200.0
2021-11-03 15:30:00,1786.96,1787.21,1785.41,1787.0,2199.0,1786.96,1787.21,1785.41,1787.0,2199.0
2021-11-03 15:35:00,1787.98,1788.49,1786.84,1787.65,930.0,1787.98,1788.49,1786.84,1787.65,930.0
2021-11-03 15:40:00,1787.58,1789.07,1786.92,1788.35,1051.0,1787.58,1789.07,1786.92,1788.35,1051.0
2021-11-03 15:45:00,1789.36,1790.48,1788.13,1790.48,1739.0,1789.36,1790.48,1788.13,1790.48,1739.0
2021-11-03 15:50:00,1790.49,1792.4,1790.21,1791.25,1368.0,1790.49,1792.4,1790.21,1791.25,1368.0
2021-11-03 15:55:00,1790.72,1792.95,1790.26,1792.91,3401.0,1790.72,1792.95,1790.26,1792.91,3401.0
2021-11-04 09:30:00,1799.38,1800.0,1794.76,1795.85,1995.0,1799.38,1800.0,1794.76,1795.85,1995.0
2021-11-04 09:35:00,1800.0,1800.0,1800.0,1800.0,260.0,1800.0,1800.0,1800.0,1800.0,260.0
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 09:45:00,1800.14,1800.14,1800.14,1800.14,0.0,1800.14,1800.14,1800.14,1800.14,0.0
2021-11-04 09:50:00,1803.56,1803.56,1800.02,1800.02,1437.0,1803.56,1803.56,1800.02,1800.02,1437.0
2021-11-04 09:55:00,1800.65,1802.77,1800.65,1801.46,1225.0,1800.65,1802.77,1800.65,1801.46,1225.0
2021-11-04 10:00:00,1801.27,1801.27,1800.09,1800.25,550.0,1801.27,1801.27,1800.09,1800.25,550.0
2021-11-04 10:05:00,1808.67,1813.69,1808.37,1811.27,1861.0,1808.67,1813.69,1808.37,1811.27,1861.0
2021-11-04 10:10:00,1810.9,1813.78,1810.73,1813.35,1870.0,1810.9,1813.78,1810.73,1813.35,1870.0
2021-11-04 10:15:00,1814.58,1814.61,1812.83,1813.55,900.0,1814.58,1814.61,1812.83,1813.55,900.0
2021-11-04 10:20:00,1812.16,1812.16,1812.16,1812.16,100.0,1812.16,1812.16,1812.16,1812.16,100.0
2021-11-04 10:25:00,1812.72,1812.76,1812.72,1812.76,300.0,1812.72,1812.76,1812.72,1812.76,300.0
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 10:35:00,1810.59,1810.59,1810.59,1810.59,0.0,1810.59,1810.59,1810.59,1810.59,0.0
2021-11-04 10:40:00,1811.3,1811.3,1811.3,1811.3,100.0,1811.3,1811.3,1811.3,1811.3,100.0
2021-11-04 10:45:00,1810.43,1810.43,1810.43,1810.43,100.0,1810.43,1810.43,1810.43,1810.43,100.0
2021-11-04 10:50:00,1808.12,1808.12,1808.12,1808.12,100.0,1808.12,1808.12,1808.12,1808.12,100.0
2021-11-04 10:55:00,1806.62,1807.72,1806.62,1806.89,1051.0,1806.62,1807.72,1806.62,1806.89,1051.0
2021-11-04 11:00:00,1806.9,1808.97,1806.83,1808.97,625.0,1806.9,1808.97,1806.83,1808.97,625.0
2021-11-04 11:05:00,1807.89,1808.3,1807.89,1808.3,325.0,1807.89,1808.3,1807.89,1808.3,325.0
2021-11-04 11:10:00,1808.0,1808.0,1805.35,1805.35,402.0,1808.0,1808.0,1805.35,1805.35,402.0
2021-11-04 11:15:00,1804.08,1804.09,1803.76,1803.77,600.0,1804.08,1804.09,1803.76,1803.77,600.0
2021-11-04 11:20:00,1803.62,1804.43,1801.31,1801.67,928.0,1803.62,1804.43,1801.31,1801.67,928.0
2021-11-04 11:25:00,1803.28,1803.28,1801.86,1801.86,225.0,1803.28,1803.28,1801.86,1801.86,225.0
2021-11-04 11:30:00,1805.03,1807.97,1805.03,1807.97,928.0,1805.03,1807.97,1805.03,1807.97,928.0
2021-11-04 11:35:00,1805.72,1805.72,1805.72,1805.72,100.0,1805.72,1805.72,1805.72,1805.72,100.0
2021-11-04 11:40:00,1804.57,1806.17,1804.57,1806.16,1100.0,1804.57,1806.17,1804.57,1806.16,1100.0
2021-11-04 11:45:00,1807.05,1808.13,1802.67,1802.9,1903.0,1807.05,1808.13,1802.67,1802.9,1903.0
2021-11-04 11:50:00,1804.91,1805.05,1804.0,1804.03,1276.0,1804.91,1805.05,1804.0,1804.03,1276.0
2021-11-04 11:55:00,1802.75,1803.2,1802.3,1802.32,1103.0,1802.75,1803.2,1802.3,1802.32,1103.0
2021-11-04 12:00:00,1801.31,1805.63,1801.31,1805.63,1825.0,1801.31,1805.63,1801.31,1805.63,1825.0
2021-11-04 12:05:00,1804.23,1804.82,1803.3,1804.82,699.0,1804.23,1804.82,1803.3,1804.82,699.0
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 12:15:00,1808.65,1808.65,1808.65,1808.65,0.0,1808.65,1808.65,1808.65,1808.65,0.0
2021-11-04 12:20:00,1808.65,1808.65,1808.65,1808.65,0.0,1808.65,1808.65,1808.65,1808.65,0.0
2021-11-04 12:25:00,1809.9,1816.0,1809.9,1816.0,1218.0,1809.9,1816.0,1809.9,1816.0,1218.0
2021-11-04 12:30:00,1816.37,1816.37,1816.37,1816.37,100.0,1816.37,1816.37,1816.37,1816.37,100.0
2021-11-04 12:35:00,1819.01,1819.01,1819.01,1819.01,100.0,1819.01,1819.01,1819.01,1819.01,100.0
2021-11-04 12:40:00,1820.0,1822.59,1820.0,1822.59,205.0,1820.0,1822.59,1820.0,1822.59,205.0
2021-11-04 12:45:00,1822.21,1822.3,1818.74,1818.74,710.0,1822.21,1822.3,1818.74,1818.74,710.0
2021-11-04 12:50:00,1817.37,1817.37,1817.37,1817.37,100.0,1817.37,1817.37,1817.37,1817.37,100.0
2021-11-04 12:55:00,1821.17,1821.17,1821.16,1821.17,100.0,1821.17,1821.17,1821.16,1821.17,100.0
2021-11-04 13:00:00,1820.5,1820.5,1820.5,1820.5,100.0,1820.5,1820.5,1820.5,1820.5,100.0
2021-11-04 13:05:00,1825.15,1825.15,1825.15,1825.15,100.0,1825.15,1825.15,1825.15,1825.15,100.0
2021-11-04 13:10:00,1828.1,1829.26,1828.1,1829.26,225.0,1828.1,1829.26,1828.1,1829.26,225.0
2021-11-04 13:15:00,1832.41,1832.49,1831.99,1832.29,500.0,1832.41,1832.49,1831.99,1832.29,500.0
2021-11-04 13:20:00,1830.6,1831.23,1830.54,1831.23,1050.0,1830.6,1831.23,1830.54,1831.23,1050.0
2021-11-04 13:25:00,1828.0,1831.61,1828.0,1831.61,343.0,1828.0,1831.61,1828.0,1831.61,343.0
2021-11-04 13:30:00,1831.57,1831.67,1831.57,1831.67,200.0,1831.57,1831.67,1831.57,1831.67,200.0
2021-11-04 13:35:00,1831.32,1831.53,1829.91,1829.91,1219.0,1831.32,1831.53,1829.91,1829.91,1219.0
2021-11-04 13:40:00,1829.64,1831.72,1829.42,1830.48,1325.0,1829.64,1831.72,1829.42,1830.48,1325.0
2021-11-04 13:45:00,1830.3,1830.3,1826.86,1826.87,400.0,1830.3,1830.3,1826.86,1826.87,400.0
2021-11-04 13:50:00,1826.89,1826.89,1826.89,1826.89,142.0,1826.89,1826.89,1826.89,1826.89,142.0
2021-11-04 13:55:00,1826.75,1826.75,1823.69,1823.69,1059.0,1826.75,1826.75,1823.69,1823.69,1059.0
2021-11-04 14:00:00,1822.68,1822.68,1816.85,1816.85,900.0,1822.68,1822.68,1816.85,1816.85,900.0
2021-11-04 14:05:00,1817.21,1820.13,1817.21,1818.65,1171.0,1817.21,1820.13,1817.21,1818.65,1171.0
2021-11-04 14:10:00,1818.65,1818.65,1818.65,1818.65,0.0,1818.65,1818.65,1818.65,1818.65,0.0
2021-11-04 14:15:00,1817.53,1817.53,1817.1,1817.11,200.0,1817.53,1817.53,1817.1,1817.11,200.0
2021-11-04 14:20:00,1818.59,1818.59,1818.03,1818.03,260.0,1818.59,1818.59,1818.03,1818.03,260.0
2021-11-04 14:25:00,1817.44,1817.44,1812.28,1812.99,916.0,1817.44,1817.44,1812.28,1812.99,916.0
2021-11-04 14:30:00,1813.8,1814.14,1812.65,1812.66,500.0,1813.8,1814.14,1812.65,1812.66,500.0
2021-11-04 14:35:00,1814.7,1814.7,1814.24,1814.25,400.0,1814.7,1814.7,1814.24,1814.25,400.0
2021-11-04 14:40:00,1814.29,1814.58,1814.29,1814.58,600.0,1814.29,1814.58,1814.29,1814.58,600.0
2021-11-04 14:45:00,1813.57,1813.57,1812.09,1812.1,299.0,1813.57,1813.57,1812.09,1812.1,299.0
2021-11-04 14:50:00,1812.52,1813.62,1812.52,1813.62,200.0,1812.52,1813.62,1812.52,1813.62,200.0
2021-11-04 14:55:00,1812.73,1812.73,1811.68,1811.68,200.0,1812.73,1812.73,1811.68,1811.68,200.0
2021-11-04 15:00:00,1811.48,1811.67,1810.65,1811.67,400.0,1811.48,1811.67,1810.65,1811.67,400.0
2021-11-04 15:05:00,1812.2,1812.2,1810.81,1810.81,225.0,1812.2,1812.2,1810.81,1810.81,225.0
2021-11-04 15:10:00,1810.18,1810.18,1809.16,1810.0,1486.0,1810.18,1810.18,1809.16,1810.0,1486.0
2021-11-04 15:15:00,1809.25,1809.25,1808.43,1808.43,1100.0,1809.25,1809.25,1808.43,1808.43,1100.0
2021-11-04 15:20:00,1808.43,1808.43,1808.43,1808.43,0.0,1808.43,1808.43,1808.43,1808.43,0.0
2021-11-04 15:25:00,1807.34,1807.34,1807.34,1807.34,100.0,1807.34,1807.34,1807.34,1807.34,100.0
2021-11-04 15:30:00,1807.61,1807.61,1807.52,1807.52,300.0,1807.61,1807.61,1807.52,1807.52,300.0
2021-11-04 15:35:00,1807.24,1807.24,1805.43,1806.6,550.0,1807.24,1807.24,1805.43,1806.6,550.0
2021-11-04 15:40:00,1807.67,1808.47,1807.22,1807.34,1350.0,1807.67,1808.47,1807.22,1807.34,1350.0
2021-11-04 15:45:00,1806.23,1809.52,1806.22,1808.54,1031.0,1806.23,1809.52,1806.22,1808.54,1031.0
2021-11-04 15:50:00,1808.99,1810.11,1808.2,1810.11,859.0,1808.99,1810.11,1808.2,1810.11,859.0
2021-11-04 15:55:00,1809.47,1810.56,1808.07,1810.55,4120.0,1809.47,1810.56,1808.07,1810.55,4120.0
2021-11-05 09:30:00,1822.37,1830.0,1803.1,1826.11,1110.0,1822.37,1830.0,1803.1,1826.11,1110.0
2021-11-05 09:35:00,1825.83,1827.62,1824.97,1825.69,800.0,1825.83,1827.62,1824.97,1825.69,800.0
2021-11-05 09:40:00,1825.96,1825.96,1815.61,1815.61,300.0,1825.96,1825.96,1815.61,1815.61,300.0
2021-11-05 09:45:00,1812.94,1817.22,1804.9,1812.67,800.0,1812.94,1817.22,1804.9,1812.67,800.0
2021-11-05 09:50:00,1812.68,1816.81,1812.68,1816.81,200.0,1812.68,1816.81,1812.68,1816.81,200.0
2021-11-05 09:55:00,1815.32,1815.33,1815.32,1815.32,100.0,1815.32,1815.33,1815.32,1815.32,100.0
2021-11-05 10:00:00,1815.32,1815.32,1815.32,1815.32,0.0,1815.32,1815.32,1815.32,1815.32,0.0
2021-11-05 10:05:00,1816.57,1816.84,1810.33,1810.34,1133.0,1816.57,1816.84,1810.33,1810.34,1133.0
2021-11-05 10:10:00,1812.4,1812.4,1808.93,1808.93,200.0,1812.4,1812.4,1808.93,1808.93,200.0
2021-11-05 10:15:00,1808.7,1808.7,1806.86,1806.86,200.0,1808.7,1808.7,1806.86,1806.86,200.0
2021-11-05 10:20:00,1806.86,1806.86,1806.86,1806.86,0.0,1806.86,1806.86,1806.86,1806.86,0.0
2021-11-05 10:25:00,1805.03,1805.03,1805.03,1805.03,100.0,1805.03,1805.03,1805.03,1805.03,100.0
2021-11-05 10:30:00,1804.51,1806.45,1804.5,1806.45,200.0,1804.51,1806.45,1804.5,1806.45,200.0
2021-11-05 10:35:00,1803.69,1807.38,1803.69,1807.38,500.0,1803.69,1807.38,1803.69,1807.38,500.0
2021-11-05 10:40:00,1807.38,1807.38,1807.38,1807.38,0.0,1807.38,1807.38,1807.38,1807.38,0.0
2021-11-05 10:45:00,1807.81,1809.92,1807.81,1808.48,300.0,1807.81,1809.92,1807.81,1808.48,300.0
2021-11-05 10:50:00,1808.48,1808.48,1808.48,1808.48,0.0,1808.48,1808.48,1808.48,1808.48,0.0
2021-11-05 10:55:00,1806.58,1810.16,1806.57,1806.58,400.0,1806.58,1810.16,1806.57,1806.58,400.0
2021-11-05 11:00:00,1809.63,1811.39,1806.84,1806.85,600.0,1809.63,1811.39,1806.84,1806.85,600.0
2021-11-05 11:05:00,1807.0,1807.0,1807.0,1807.0,400.0,1807.0,1807.0,1807.0,1807.0,400.0
2021-11-05 11:10:00,1805.97,1805.97,1805.97,1805.97,100.0,1805.97,1805.97,1805.97,1805.97,100.0
2021-11-05 11:15:00,1805.26,1805.26,1805.26,1805.26,100.0,1805.26,1805.26,1805.26,1805.26,100.0
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 11:25:00,1805.26,1805.26,1805.26,1805.26,0.0,1805.26,1805.26,1805.26,1805.26,0.0
2021-11-05 11:30:00,1806.4,1806.4,1806.4,1806.4,100.0,1806.4,1806.4,1806.4,1806.4,100.0
2021-11-05 11:35:00,1807.73,1807.73,1807.73,1807.73,100.0,1807.73,1807.73,1807.73,1807.73,100.0
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 11:45:00,1806.7,1806.7,1806.7,1806.7,0.0,1806.7,1806.7,1806.7,1806.7,0.0
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 11:55:00,1802.27,1802.27,1802.27,1802.27,0.0,1802.27,1802.27,1802.27,1802.27,0.0
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 12:05:00,1804.1,1804.1,1804.1,1804.1,0.0,1804.1,1804.1,1804.1,1804.1,0.0
2021-11-05 12:10:00,1805.0,1807.34,1805.0,1806.06,817.0,1805.0,1807.34,1805.0,1806.06,817.0
2021-11-05 12:15:00,1806.95,1807.74,1806.08,1806.87,1205.0,1806.95,1807.74,1806.08,1806.87,1205.0
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 12:25:00,1808.58,1808.58,1808.58,1808.58,0.0,1808.58,1808.58,1808.58,1808.58,0.0
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 12:35:00,1810.93,1810.93,1810.93,1810.93,0.0,1810.93,1810.93,1810.93,1810.93,0.0
2021-11-05 12:40:00,1810.36,1810.36,1810.36,1810.36,100.0,1810.36,1810.36,1810.36,1810.36,100.0
2021-11-05 12:45:00,1808.16,1808.17,1807.16,1807.86,599.0,1808.16,1808.17,1807.16,1807.86,599.0
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 12:55:00,1807.86,1807.86,1807.86,1807.86,0.0,1807.86,1807.86,1807.86,1807.86,0.0
2021-11-05 13:00:00,1807.08,1807.86,1805.57,1807.14,2178.0,1807.08,1807.86,1805.57,1807.14,2178.0
2021-11-05 13:05:00,1808.32,1808.48,1807.89,1808.46,700.0,1808.32,1808.48,1807.89,1808.46,700.0
2021-11-05 13:10:00,1808.86,1808.86,1808.86,1808.86,100.0,1808.86,1808.86,1808.86,1808.86,100.0
2021-11-05 13:15:00,1809.22,1809.97,1809.12,1809.97,820.0,1809.22,1809.97,1809.12,1809.97,820.0
2021-11-05 13:20:00,1809.97,1809.97,1809.97,1809.97,0.0,1809.97,1809.97,1809.97,1809.97,0.0
2021-11-05 13:25:00,1809.72,1809.72,1806.13,1806.13,700.0,1809.72,1809.72,1806.13,1806.13,700.0
2021-11-05 13:30:00,1805.13,1805.13,1805.0,1805.0,400.0,1805.13,1805.13,1805.0,1805.0,400.0
2021-11-05 13:35:00,1807.03,1807.61,1807.03,1807.61,200.0,1807.03,1807.61,1807.03,1807.61,200.0
2021-11-05 13:40:00,1807.61,1807.61,1807.61,1807.61,0.0,1807.61,1807.61,1807.61,1807.61,0.0
2021-11-05 13:45:00,1807.07,1807.07,1803.35,1803.35,400.0,1807.07,1807.07,1803.35,1803.35,400.0
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 13:55:00,1802.95,1802.95,1802.95,1802.95,0.0,1802.95,1802.95,1802.95,1802.95,0.0
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 14:05:00,1805.26,1805.26,1805.26,1805.26,0.0,1805.26,1805.26,1805.26,1805.26,0.0
2021-11-05 14:10:00,1806.57,1806.57,1806.56,1806.57,100.0,1806.57,1806.57,1806.56,1806.57,100.0
2021-11-05 14:15:00,1808.74,1808.74,1807.87,1807.87,300.0,1808.74,1808.74,1807.87,1807.87,300.0
2021-11-05 14:20:00,1808.79,1810.78,1808.79,1810.78,1212.0,1808.79,1810.78,1808.79,1810.78,1212.0
2021-11-05 14:25:00,1809.5,1809.5,1809.5,1809.5,100.0,1809.5,1809.5,1809.5,1809.5,100.0
2021-11-05 14:30:00,1810.79,1811.79,1810.4,1810.4,600.0,1810.79,1811.79,1810.4,1810.4,600.0
2021-11-05 14:35:00,1811.68,1814.09,1811.68,1814.09,500.0,1811.68,1814.09,1811.68,1814.09,500.0
2021-11-05 14:40:00,1815.0,1815.0,1814.63,1814.63,200.0,1815.0,1815.0,1814.63,1814.63,200.0
2021-11-05 14:45:00,1815.65,1817.16,1815.65,1817.16,1000.0,1815.65,1817.16,1815.65,1817.16,1000.0
2021-11-05 14:50:00,1817.15,1817.15,1817.12,1817.12,200.0,1817.15,1817.15,1817.12,1817.12,200.0
2021-11-05 14:55:00,1817.91,1818.82,1816.0,1816.07,700.0,1817.91,1818.82,1816.0,1816.07,700.0
2021-11-05 15:00:00,1815.7,1815.71,1811.42,1811.42,1501.0,1815.7,1815.71,1811.42,1811.42,1501.0
2021-11-05 15:05:00,1815.0,1815.0,1811.31,1811.31,200.0,1815.0,1815.0,1811.31,1811.31,200.0
2021-11-05 15:10:00,1811.33,1811.37,1808.43,1808.43,1500.0,1811.33,1811.37,1808.43,1808.43,1500.0
2021-11-05 15:15:00,1809.39,1810.0,1808.05,1808.5,800.0,1809.39,1810.0,1808.05,1808.5,800.0
2021-11-05 15:20:00,1810.3,1813.43,1810.3,1813.43,1100.0,1810.3,1813.43,1810.3,1813.43,1100.0
2021-11-05 15:25:00,1811.95,1814.13,1808.51,1808.51,800.0,1811.95,1814.13,1808.51,1808.51,800.0
2021-11-05 15:30:00,1811.91,1814.94,1811.91,1814.94,298.0,1811.91,1814.94,1811.91,1814.94,298.0
2021-11-05 15:35:00,1816.91,1818.23,1813.71,1813.71,928.0,1816.91,1818.23,1813.71,1813.71,928.0
2021-11-05 15:40:00,1817.18,1818.6,1817.02,1818.6,700.0,1817.18,1818.6,1817.02,1818.6,700.0
2021-11-05 15:45:00,1816.65,1818.93,1815.45,1815.84,2162.0,1816.65,1818.93,1815.45,1815.84,2162.0
2021-11-05 15:50:00,1817.64,1819.27,1817.63,1819.0,655.0,1817.64,1819.27,1817.63,1819.0,655.0
2021-11-05 15:55:00,1819.2,1820.61,1816.88,1818.09,3910.0,1819.2,1820.61,1816.88,1818.09,3910.0
2021-11-08 09:30:00,1826.55,1835.0,1825.82,1832.85,3348.0,1826.55,1835.0,1825.82,1832.85,3348.0
2021-11-08 09:35:00,1830.52,1830.74,1817.44,1817.44,1320.0,1830.52,1830.74,1817.44,1817.44,1320.0
2021-11-08 09:40:00,1816.5,1816.5,1811.72,1811.72,510.0,1816.5,1816.5,1811.72,1811.72,510.0
2021-11-08 09:45:00,1805.01,1812.0,1805.01,1812.0,300.0,1805.01,1812.0,1805.01,1812.0,300.0
2021-11-08 09:50:00,1810.1,1810.1,1801.44,1801.44,4600.0,1810.1,1810.1,1801.44,1801.44,4600.0
2021-11-08 09:55:00,1799.09,1799.09,1799.09,1799.09,100.0,1799.09,1799.09,1799.09,1799.09,100.0
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 10:05:00,1805.0,1805.0,1805.0,1805.0,0.0,1805.0,1805.0,1805.0,1805.0,0.0
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 10:15:00,1814.22,1814.22,1814.22,1814.22,0.0,1814.22,1814.22,1814.22,1814.22,0.0
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 10:25:00,1815.98,1815.98,1815.98,1815.98,0.0,1815.98,1815.98,1815.98,1815.98,0.0
2021-11-08 10:30:00,1819.62,1819.65,1814.43,1814.43,840.0,1819.62,1819.65,1814.43,1814.43,840.0
2021-11-08 10:35:00,1814.58,1814.58,1810.88,1810.88,800.0,1814.58,1814.58,1810.88,1810.88,800.0
2021-11-08 10:40:00,1808.49,1809.5,1807.5,1807.5,1115.0,1808.49,1809.5,1807.5,1807.5,1115.0
2021-11-08 10:45:00,1808.66,1808.83,1808.66,1808.68,570.0,1808.66,1808.83,1808.66,1808.68,570.0
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 10:55:00,1804.69,1804.69,1804.69,1804.69,0.0,1804.69,1804.69,1804.69,1804.69,0.0
2021-11-08 11:00:00,1804.69,1804.69,1804.69,1804.69,0.0,1804.69,1804.69,1804.69,1804.69,0.0
2021-11-08 11:05:00,1804.69,1804.69,1804.69,1804.69,0.0,1804.69,1804.69,1804.69,1804.69,0.0
2021-11-08 11:10:00,1808.79,1812.5,1807.89,1811.92,800.0,1808.79,1812.5,1807.89,1811.92,800.0
2021-11-08 11:15:00,1812.61,1813.77,1812.61,1813.77,700.0,1812.61,1813.77,1812.61,1813.77,700.0
2021-11-08 11:20:00,1813.6,1813.66,1809.26,1810.88,1200.0,1813.6,1813.66,1809.26,1810.88,1200.0
2021-11-08 11:25:00,1808.94,1809.01,1808.77,1808.77,600.0,1808.94,1809.01,1808.77,1808.77,600.0
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 11:35:00,1809.58,1809.58,1809.58,1809.58,0.0,1809.58,1809.58,1809.58,1809.58,0.0
2021-11-08 11:40:00,1809.13,1809.13,1809.13,1809.13,100.0,1809.13,1809.13,1809.13,1809.13,100.0
2021-11-08 11:45:00,1808.66,1808.66,1807.31,1807.32,200.0,1808.66,1808.66,1807.31,1807.32,200.0
2021-11-08 11:50:00,1805.67,1805.67,1805.59,1805.59,200.0,1805.67,1805.67,1805.59,1805.59,200.0
2021-11-08 11:55:00,1801.38,1804.7,1801.38,1804.7,200.0,1801.38,1804.7,1801.38,1804.7,200.0
2021-11-08 12:00:00,1804.73,1805.02,1804.72,1805.02,450.0,1804.73,1805.02,1804.72,1805.02,450.0
2021-11-08 12:05:00,1807.54,1807.54,1807.54,1807.54,195.0,1807.54,1807.54,1807.54,1807.54,195.0
2021-11-08 12:10:00,1807.09,1814.69,1806.75,1811.85,1100.0,1807.09,1814.69,1806.75,1811.85,1100.0
2021-11-08 12:15:00,1810.37,1810.96,1810.36,1810.96,300.0,1810.37,1810.96,1810.36,1810.96,300.0
2021-11-08 12:20:00,1811.78,1811.84,1808.48,1808.48,870.0,1811.78,1811.84,1808.48,1808.48,870.0
2021-11-08 12:25:00,1805.58,1805.58,1804.85,1804.85,200.0,1805.58,1805.58,1804.85,1804.85,200.0
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 12:35:00,1807.47,1807.47,1807.47,1807.47,0.0,1807.47,1807.47,1807.47,1807.47,0.0
2021-11-08 12:40:00,1807.47,1807.47,1807.47,1807.47,0.0,1807.47,1807.47,1807.47,1807.47,0.0
2021-11-08 12:45:00,1805.34,1805.87,1805.34,1805.87,200.0,1805.34,1805.87,1805.34,1805.87,200.0
2021-11-08 12:50:00,1805.87,1805.87,1805.87,1805.87,0.0,1805.87,1805.87,1805.87,1805.87,0.0
2021-11-08 12:55:00,1806.92,1808.97,1806.92,1808.97,600.0,1806.92,1808.97,1806.92,1808.97,600.0
2021-11-08 13:00:00,1808.42,1808.42,1808.41,1808.42,100.0,1808.42,1808.42,1808.41,1808.42,100.0
2021-11-08 13:05:00,1808.84,1809.87,1808.84,1809.87,200.0,1808.84,1809.87,1808.84,1809.87,200.0
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 13:15:00,1809.87,1809.87,1809.87,1809.87,0.0,1809.87,1809.87,1809.87,1809.87,0.0
2021-11-08 13:20:00,1810.8,1810.82,1810.8,1810.82,300.0,1810.8,1810.82,1810.8,1810.82,300.0
2021-11-08 13:25:00,1812.19,1814.78,1811.73,1812.02,800.0,1812.19,1814.78,1811.73,1812.02,800.0
2021-11-08 13:30:00,1812.51,1812.51,1811.13,1811.5,324.0,1812.51,1812.51,1811.13,1811.5,324.0
2021-11-08 13:35:00,1812.62,1812.82,1811.35,1811.35,400.0,1812.62,1812.82,1811.35,1811.35,400.0
2021-11-08 13:40:00,1812.01,1812.22,1812.01,1812.22,200.0,1812.01,1812.22,1812.01,1812.22,200.0
2021-11-08 13:45:00,1811.51,1811.51,1811.35,1811.35,394.0,1811.51,1811.51,1811.35,1811.35,394.0
2021-11-08 13:50:00,1810.74,1810.74,1810.73,1810.74,100.0,1810.74,1810.74,1810.73,1810.74,100.0
2021-11-08 13:55:00,1810.46,1811.78,1810.21,1811.78,400.0,1810.46,1811.78,1810.21,1811.78,400.0
2021-11-08 14:00:00,1809.63,1810.87,1808.99,1810.87,674.0,1809.63,1810.87,1808.99,1810.87,674.0
2021-11-08 14:05:00,1810.91,1810.91,1810.91,1810.91,100.0,1810.91,1810.91,1810.91,1810.91,100.0
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 14:15:00,1810.0,1810.0,1810.0,1810.0,0.0,1810.0,1810.0,1810.0,1810.0,0.0
2021-11-08 14:20:00,1810.42,1810.42,1810.41,1810.42,100.0,1810.42,1810.42,1810.41,1810.42,100.0
2021-11-08 14:25:00,1811.71,1812.37,1811.71,1812.37,403.0,1811.71,1812.37,1811.71,1812.37,403.0
2021-11-08 14:30:00,1815.41,1815.7,1815.4,1815.7,500.0,1815.41,1815.7,1815.4,1815.7,500.0
2021-11-08 14:35:00,1816.21,1816.21,1816.2,1816.21,100.0,1816.21,1816.21,1816.2,1816.21,100.0
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 14:45:00,1816.21,1816.21,1816.21,1816.21,0.0,1816.21,1816.21,1816.21,1816.21,0.0
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 14:55:00,1816.21,1816.21,1816.21,1816.21,0.0,1816.21,1816.21,1816.21,1816.21,0.0
2021-11-08 15:00:00,1815.94,1820.15,1815.94,1820.15,843.0,1815.94,1820.15,1815.94,1820.15,843.0
2021-11-08 15:05:00,1821.52,1821.76,1821.52,1821.76,207.0,1821.52,1821.76,1821.52,1821.76,207.0
2021-11-08 15:10:00,1821.52,1822.26,1821.52,1821.61,700.0,1821.52,1822.26,1821.52,1821.61,700.0
2021-11-08 15:15:00,1821.62,1821.62,1820.22,1820.22,331.0,1821.62,1821.62,1820.22,1820.22,331.0
2021-11-08 15:20:00,1820.47,1820.47,1819.82,1820.03,400.0,1820.47,1820.47,1819.82,1820.03,400.0
2021-11-08 15:25:00,1819.22,1819.22,1817.89,1817.89,337.0,1819.22,1819.22,1817.89,1817.89,337.0
2021-11-08 15:30:00,1816.08,1816.08,1815.78,1815.84,620.0,1816.08,1816.08,1815.78,1815.84,620.0
2021-11-08 15:35:00,1815.99,1817.79,1815.99,1817.79,1101.0,1815.99,1817.79,1815.99,1817.79,1101.0
2021-11-08 15:40:00,1818.51,1818.54,1817.52,1818.54,1233.0,1818.51,1818.54,1817.52,1818.54,1233.0
2021-11-08 15:45:00,1819.72,1819.74,1817.82,1818.53,400.0,1819.72,1819.74,1817.82,1818.53,400.0
2021-11-08 15:50:00,1817.29,1821.25,1817.29,1821.25,1461.0,1817.29,1821.25,1817.29,1821.25,1461.0
2021-11-08 15:55:00,1819.83,1821.83,1819.06,1820.95,4279.0,1819.83,1821.83,1819.06,1820.95,4279.0
2021-11-09 09:30:00,1824.9,1824.9,1814.32,1814.32,733.0,1824.9,1824.9,1814.32,1814.32,733.0
2021-11-09 09:35:00,1829.07,1840.29,1829.07,1838.53,700.0,1829.07,1840.29,1829.07,1838.53,700.0
2021-11-09 09:40:00,1841.95,1844.1,1841.95,1844.1,900.0,1841.95,1844.1,1841.95,1844.1,900.0
2021-11-09 09:45:00,1843.97,1850.62,1842.59,1849.27,800.0,1843.97,1850.62,1842.59,1849.27,800.0
2021-11-09 09:50:00,1852.34,1855.39,1852.34,1855.39,502.0,1852.34,1855.39,1852.34,1855.39,502.0
2021-11-09 09:55:00,1851.79,1853.3,1845.51,1845.52,1400.0,1851.79,1853.3,1845.51,1845.52,1400.0
2021-11-09 10:00:00,1847.7,1847.7,1844.01,1844.01,1064.0,1847.7,1847.7,1844.01,1844.01,1064.0
2021-11-09 10:05:00,1844.01,1847.7,1843.74,1845.84,1000.0,1844.01,1847.7,1843.74,1845.84,1000.0
2021-11-09 10:10:00,1848.58,1848.72,1844.92,1848.72,500.0,1848.58,1848.72,1844.92,1848.72,500.0
2021-11-09 10:15:00,1848.15,1848.16,1845.92,1845.92,1274.0,1848.15,1848.16,1845.92,1845.92,1274.0
2021-11-09 10:20:00,1842.9,1842.9,1840.45,1842.49,1442.0,1842.9,1842.9,1840.45,1842.49,1442.0
2021-11-09 10:25:00,1843.94,1852.89,1843.94,1852.46,963.0,1843.94,1852.89,1843.94,1852.46,963.0
2021-11-09 10:30:00,1855.0,1855.0,1850.57,1850.57,1265.0,1855.0,1855.0,1850.57,1850.57,1265.0
2021-11-09 10:35:00,1853.09,1853.09,1847.67,1847.67,850.0,1853.09,1853.09,1847.67,1847.67,850.0
2021-11-09 10:40:00,1849.53,1849.53,1849.53,1849.53,100.0,1849.53,1849.53,1849.53,1849.53,100.0
2021-11-09 10:45:00,1851.82,1853.41,1851.81,1853.41,200.0,1851.82,1853.41,1851.81,1853.41,200.0
2021-11-09 10:50:00,1852.46,1854.93,1852.46,1853.04,1134.0,1852.46,1854.93,1852.46,1853.04,1134.0
2021-11-09 10:55:00,1851.58,1851.58,1851.58,1851.58,200.0,1851.58,1851.58,1851.58,1851.58,200.0
2021-11-09 11:00:00,1849.58,1856.22,1849.58,1854.99,2000.0,1849.58,1856.22,1849.58,1854.99,2000.0
2021-11-09 11:05:00,1855.52,1855.52,1855.52,1855.52,400.0,1855.52,1855.52,1855.52,1855.52,400.0
2021-11-09 11:10:00,1851.04,1851.04,1849.24,1849.24,300.0,1851.04,1851.04,1849.24,1849.24,300.0
2021-11-09 11:15:00,1847.87,1847.87,1847.87,1847.87,200.0,1847.87,1847.87,1847.87,1847.87,200.0
2021-11-09 11:20:00,1848.1,1848.1,1847.02,1847.02,200.0,1848.1,1848.1,1847.02,1847.02,200.0
2021-11-09 11:25:00,1843.04,1843.04,1843.04,1843.04,100.0,1843.04,1843.04,1843.04,1843.04,100.0
2021-11-09 11:30:00,1845.26,1847.52,1845.26,1847.52,401.0,1845.26,1847.52,1845.26,1847.52,401.0
2021-11-09 11:35:00,1849.2,1850.5,1849.01,1850.15,1000.0,1849.2,1850.5,1849.01,1850.15,1000.0
2021-11-09 11:40:00,1849.15,1849.15,1848.25,1848.87,410.0,1849.15,1849.15,1848.25,1848.87,410.0
2021-11-09 11:45:00,1846.28,1846.4,1846.28,1846.4,300.0,1846.28,1846.4,1846.28,1846.4,300.0
2021-11-09 11:50:00,1847.34,1849.12,1847.34,1849.12,600.0,1847.34,1849.12,1847.34,1849.12,600.0
2021-11-09 11:55:00,1850.15,1850.15,1850.15,1850.15,100.0,1850.15,1850.15,1850.15,1850.15,100.0
2021-11-09 12:00:00,1850.15,1850.15,1850.15,1850.15,0.0,1850.15,1850.15,1850.15,1850.15,0.0
2021-11-09 12:05:00,1852.47,1854.95,1852.47,1854.93,600.0,1852.47,1854.95,1852.47,1854.93,600.0
2021-11-09 12:10:00,1855.17,1857.91,1855.17,1857.16,750.0,1855.17,1857.91,1855.17,1857.16,750.0
2021-11-09 12:15:00,1852.52,1852.52,1852.21,1852.21,200.0,1852.52,1852.52,1852.21,1852.21,200.0
2021-11-09 12:20:00,1852.91,1854.0,1852.57,1854.0,709.0,1852.91,1854.0,1852.57,1854.0,709.0
2021-11-09 12:25:00,1852.08,1854.15,1852.08,1854.15,500.0,1852.08,1854.15,1852.08,1854.15,500.0
2021-11-09 12:30:00,1855.76,1855.76,1855.76,1855.76,100.0,1855.76,1855.76,1855.76,1855.76,100.0
2021-11-09 12:35:00,1857.67,1858.85,1857.67,1858.77,800.0,1857.67,1858.85,1857.67,1858.77,800.0
2021-11-09 12:40:00,1862.58,1862.8,1860.55,1860.55,800.0,1862.58,1862.8,1860.55,1860.55,800.0
2021-11-09 12:45:00,1858.97,1860.98,1858.29,1860.82,1300.0,1858.97,1860.98,1858.29,1860.82,1300.0
2021-11-09 12:50:00,1862.73,1863.22,1862.73,1863.22,300.0,1862.73,1863.22,1862.73,1863.22,300.0
2021-11-09 12:55:00,1863.16,1864.0,1862.65,1864.0,1133.0,1863.16,1864.0,1862.65,1864.0,1133.0
2021-11-09 13:00:00,1864.51,1864.51,1864.4,1864.4,200.0,1864.51,1864.51,1864.4,1864.4,200.0
2021-11-09 13:05:00,1865.08,1866.04,1864.31,1865.0,1102.0,1865.08,1866.04,1864.31,1865.0,1102.0
2021-11-09 13:10:00,1865.96,1867.06,1864.78,1864.78,1100.0,1865.96,1867.06,1864.78,1864.78,1100.0
2021-11-09 13:15:00,1867.32,1867.32,1867.32,1867.32,100.0,1867.32,1867.32,1867.32,1867.32,100.0
2021-11-09 13:20:00,1865.53,1867.49,1865.53,1867.49,400.0,1865.53,1867.49,1865.53,1867.49,400.0
2021-11-09 13:25:00,1864.28,1864.28,1864.28,1864.28,260.0,1864.28,1864.28,1864.28,1864.28,260.0
2021-11-09 13:30:00,1864.42,1864.42,1859.11,1859.11,700.0,1864.42,1864.42,1859.11,1859.11,700.0
2021-11-09 13:35:00,1857.57,1857.57,1857.4,1857.4,222.0,1857.57,1857.57,1857.4,1857.4,222.0
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 13:45:00,1860.55,1860.55,1860.55,1860.55,0.0,1860.55,1860.55,1860.55,1860.55,0.0
2021-11-09 13:50:00,1860.55,1860.55,1860.55,1860.55,0.0,1860.55,1860.55,1860.55,1860.55,0.0
2021-11-09 13:55:00,1861.54,1861.54,1860.3,1860.3,300.0,1861.54,1861.54,1860.3,1860.3,300.0
2021-11-09 14:00:00,1861.31,1861.31,1861.31,1861.31,100.0,1861.31,1861.31,1861.31,1861.31,100.0
2021-11-09 14:05:00,1861.15,1861.57,1860.69,1861.57,756.0,1861.15,1861.57,1860.69,1861.57,756.0
2021-11-09 14:10:00,1858.49,1861.02,1858.49,1860.24,700.0,1858.49,1861.02,1858.49,1860.24,700.0
2021-11-09 14:15:00,1863.0,1863.64,1863.0,1863.64,200.0,1863.0,1863.64,1863.0,1863.64,200.0
2021-11-09 14:20:00,1862.8,1863.23,1861.14,1861.14,500.0,1862.8,1863.23,1861.14,1861.14,500.0
2021-11-09 14:25:00,1862.06,1862.06,1862.06,1862.06,100.0,1862.06,1862.06,1862.06,1862.06,100.0
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 14:35:00,1861.34,1861.34,1861.34,1861.34,0.0,1861.34,1861.34,1861.34,1861.34,0.0
2021-11-09 14:40:00,1861.73,1862.38,1861.73,1862.38,300.0,1861.73,1862.38,1861.73,1862.38,300.0
2021-11-09 14:45:00,1860.88,1861.26,1858.3,1858.53,700.0,1860.88,1861.26,1858.3,1858.53,700.0
2021-11-09 14:50:00,1860.69,1862.48,1859.2,1862.48,1829.0,1860.69,1862.48,1859.2,1862.48,1829.0
2021-11-09 14:55:00,1860.52,1861.55,1859.56,1859.87,800.0,1860.52,1861.55,1859.56,1859.87,800.0
2021-11-09 15:00:00,1860.52,1861.06,1860.03,1861.06,600.0,1860.52,1861.06,1860.03,1861.06,600.0
2021-11-09 15:05:00,1861.16,1862.26,1861.1,1861.44,900.0,1861.16,1862.26,1861.1,1861.44,900.0
2021-11-09 15:10:00,1860.37,1863.1,1860.37,1862.26,1604.0,1860.37,1863.1,1860.37,1862.26,1604.0
2021-11-09 15:15:00,1861.81,1862.06,1860.53,1861.72,800.0,1861.81,1862.06,1860.53,1861.72,800.0
2021-11-09 15:20:00,1861.37,1862.84,1861.37,1861.53,800.0,1861.37,1862.84,1861.37,1861.53,800.0
2021-11-09 15:25:00,1861.39,1861.39,1860.17,1860.75,712.0,1861.39,1861.39,1860.17,1860.75,712.0
2021-11-09 15:30:00,1860.74,1860.74,1858.0,1859.56,2240.0,1860.74,1860.74,1858.0,1859.56,2240.0
2021-11-09 15:35:00,1859.63,1861.63,1859.63,1860.36,1700.0,1859.63,1861.63,1859.63,1860.36,1700.0
2021-11-09 15:40:00,1861.95,1864.52,1861.95,1862.36,1611.0,1861.95,1864.52,1861.95,1862.36,1611.0
2021-11-09 15:45:00,1862.38,1865.59,1862.38,1864.11,1906.0,1862.38,1865.59,1862.38,1864.11,1906.0
2021-11-09 15:50:00,1864.43,1865.31,1863.58,1865.31,1000.0,1864.43,1865.31,1863.58,1865.31,1000.0
2021-11-09 15:55:00,1865.34,1868.69,1865.31,1868.02,5417.0,1865.34,1868.69,1865.31,1868.02,5417.0
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 09:35:00,1866.0,1866.0,1866.0,1866.0,0.0,1866.0,1866.0,1866.0,1866.0,0.0
2021-11-10 09:40:00,1873.0,1873.0,1863.71,1863.71,599.0,1873.0,1873.0,1863.71,1863.71,599.0
2021-11-10 09:45:00,1867.39,1867.39,1867.39,1867.39,100.0,1867.39,1867.39,1867.39,1867.39,100.0
2021-11-10 09:50:00,1872.21,1872.21,1866.96,1866.96,1325.0,1872.21,1872.21,1866.96,1866.96,1325.0
2021-11-10 09:55:00,1866.92,1867.4,1866.92,1867.4,300.0,1866.92,1867.4,1866.92,1867.4,300.0
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 10:05:00,1870.89,1870.89,1870.89,1870.89,0.0,1870.89,1870.89,1870.89,1870.89,0.0
2021-11-10 10:10:00,1867.52,1867.52,1867.52,1867.52,100.0,1867.52,1867.52,1867.52,1867.52,100.0
2021-11-10 10:15:00,1871.79,1871.79,1869.76,1869.76,300.0,1871.79,1871.79,1869.76,1869.76,300.0
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 10:25:00,1875.82,1875.82,1875.82,1875.82,0.0,1875.82,1875.82,1875.82,1875.82,0.0
2021-11-10 10:30:00,1875.76,1875.76,1875.76,1875.76,100.0,1875.76,1875.76,1875.76,1875.76,100.0
2021-11-10 10:35:00,1875.17,1875.17,1875.17,1875.17,200.0,1875.17,1875.17,1875.17,1875.17,200.0
2021-11-10 10:40:00,1878.44,1878.44,1875.88,1875.88,600.0,1878.44,1878.44,1875.88,1875.88,600.0
2021-11-10 10:45:00,1878.6,1878.6,1878.6,1878.6,100.0,1878.6,1878.6,1878.6,1878.6,100.0
2021-11-10 10:50:00,1880.17,1884.65,1879.54,1881.22,1200.0,1880.17,1884.65,1879.54,1881.22,1200.0
2021-11-10 10:55:00,1882.27,1882.65,1882.26,1882.65,500.0,1882.27,1882.65,1882.26,1882.65,500.0
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 11:05:00,1880.82,1880.82,1880.82,1880.82,0.0,1880.82,1880.82,1880.82,1880.82,0.0
2021-11-10 11:10:00,1883.88,1884.1,1883.88,1884.1,200.0,1883.88,1884.1,1883.88,1884.1,200.0
2021-11-10 11:15:00,1884.72,1892.64,1884.72,1885.55,3038.0,1884.72,1892.64,1884.72,1885.55,3038.0
2021-11-10 11:20:00,1883.74,1885.61,1883.74,1885.61,300.0,1883.74,1885.61,1883.74,1885.61,300.0
2021-11-10 11:25:00,1887.68,1887.94,1886.79,1886.79,307.0,1887.68,1887.94,1886.79,1886.79,307.0
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 11:35:00,1884.76,1884.76,1884.76,1884.76,0.0,1884.76,1884.76,1884.76,1884.76,0.0
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 11:45:00,1884.59,1884.59,1884.59,1884.59,0.0,1884.59,1884.59,1884.59,1884.59,0.0
2021-11-10 11:50:00,1889.0,1889.02,1887.62,1889.01,400.0,1889.0,1889.02,1887.62,1889.01,400.0
2021-11-10 11:55:00,1889.25,1892.15,1889.25,1892.15,1286.0,1889.25,1892.15,1889.25,1892.15,1286.0
2021-11-10 12:00:00,1889.69,1889.69,1885.12,1885.12,973.0,1889.69,1889.69,1885.12,1885.12,973.0
2021-11-10 12:05:00,1885.13,1887.4,1885.13,1885.56,716.0,1885.13,1887.4,1885.13,1885.56,716.0
2021-11-10 12:10:00,1884.78,1884.78,1884.78,1884.78,100.0,1884.78,1884.78,1884.78,1884.78,100.0
2021-11-10 12:15:00,1883.76,1883.76,1883.76,1883.76,102.0,1883.76,1883.76,1883.76,1883.76,102.0
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 12:25:00,1885.07,1885.07,1885.07,1885.07,0.0,1885.07,1885.07,1885.07,1885.07,0.0
2021-11-10 12:30:00,1882.7,1888.41,1882.7,1888.41,200.0,1882.7,1888.41,1882.7,1888.41,200.0
2021-11-10 12:35:00,1888.3,1889.06,1887.57,1888.12,1744.0,1888.3,1889.06,1887.57,1888.12,1744.0
2021-11-10 12:40:00,1889.16,1890.0,1889.04,1890.0,604.0,1889.16,1890.0,1889.04,1890.0,604.0
2021-11-10 12:45:00,1888.98,1888.98,1888.97,1888.98,100.0,1888.98,1888.98,1888.97,1888.98,100.0
2021-11-10 12:50:00,1888.92,1888.92,1888.92,1888.92,100.0,1888.92,1888.92,1888.92,1888.92,100.0
2021-11-10 12:55:00,1889.7,1889.7,1889.69,1889.7,100.0,1889.7,1889.7,1889.69,1889.7,100.0
2021-11-10 13:00:00,1889.59,1889.75,1887.84,1889.02,600.0,1889.59,1889.75,1887.84,1889.02,600.0
2021-11-10 13:05:00,1887.54,1889.14,1887.54,1887.6,878.0,1887.54,1889.14,1887.54,1887.6,878.0
2021-11-10 13:10:00,1890.3,1892.0,1890.3,1891.47,600.0,1890.3,1892.0,1890.3,1891.47,600.0
2021-11-10 13:15:00,1892.44,1892.44,1891.36,1891.36,809.0,1892.44,1892.44,1891.36,1891.36,809.0
2021-11-10 13:20:00,1891.04,1892.06,1891.03,1892.06,700.0,1891.04,1892.06,1891.03,1892.06,700.0
2021-11-10 13:25:00,1890.39,1894.12,1890.39,1894.12,935.0,1890.39,1894.12,1890.39,1894.12,935.0
2021-11-10 13:30:00,1893.75,1893.88,1892.84,1892.86,834.0,1893.75,1893.88,1892.84,1892.86,834.0
2021-11-10 13:35:00,1891.11,1891.11,1889.79,1890.22,1000.0,1891.11,1891.11,1889.79,1890.22,1000.0
2021-11-10 13:40:00,1891.69,1891.69,1889.87,1889.87,300.0,1891.69,1891.69,1889.87,1889.87,300.0
2021-11-10 13:45:00,1890.4,1890.4,1889.55,1889.73,600.0,1890.4,1890.4,1889.55,1889.73,600.0
2021-11-10 13:50:00,1889.08,1891.33,1889.08,1891.08,500.0,1889.08,1891.33,1889.08,1891.08,500.0
2021-11-10 13:55:00,1891.56,1893.1,1891.55,1892.31,306.0,1891.56,1893.1,1891.55,1892.31,306.0
2021-11-10 14:00:00,1892.35,1892.92,1891.85,1891.97,1102.0,1892.35,1892.92,1891.85,1891.97,1102.0
2021-11-10 14:05:00,1892.92,1892.92,1892.06,1892.07,554.0,1892.92,1892.92,1892.06,1892.07,554.0
2021-11-10 14:10:00,1893.03,1893.3,1893.03,1893.3,201.0,1893.03,1893.3,1893.03,1893.3,201.0
2021-11-10 14:15:00,1893.11,1893.11,1893.11,1893.11,100.0,1893.11,1893.11,1893.11,1893.11,100.0
2021-11-10 14:20:00,1894.13,1895.12,1894.13,1895.12,800.0,1894.13,1895.12,1894.13,1895.12,800.0
2021-11-10 14:25:00,1895.67,1897.52,1894.44,1894.44,700.0,1895.67,1897.52,1894.44,1894.44,700.0
2021-11-10 14:30:00,1895.35,1895.35,1891.98,1892.85,1200.0,1895.35,1895.35,1891.98,1892.85,1200.0
2021-11-10 14:35:00,1892.73,1892.73,1892.73,1892.73,100.0,1892.73,1892.73,1892.73,1892.73,100.0
2021-11-10 14:40:00,1890.88,1890.88,1887.7,1887.7,1558.0,1890.88,1890.88,1887.7,1887.7,1558.0
2021-11-10 14:45:00,1888.56,1888.56,1886.5,1886.5,619.0,1888.56,1888.56,1886.5,1886.5,619.0
2021-11-10 14:50:00,1885.41,1885.41,1885.4,1885.41,100.0,1885.41,1885.41,1885.4,1885.41,100.0
2021-11-10 14:55:00,1883.0,1883.0,1880.16,1880.29,500.0,1883.0,1883.0,1880.16,1880.29,500.0
2021-11-10 15:00:00,1880.38,1880.38,1880.38,1880.38,100.0,1880.38,1880.38,1880.38,1880.38,100.0
2021-11-10 15:05:00,1877.32,1879.73,1876.44,1879.73,2083.0,1877.32,1879.73,1876.44,1879.73,2083.0
2021-11-10 15:10:00,1879.04,1880.65,1879.03,1880.65,574.0,1879.04,1880.65,1879.03,1880.65,574.0
2021-11-10 15:15:00,1880.01,1880.7,1878.61,1879.97,1600.0,1880.01,1880.7,1878.61,1879.97,1600.0
2021-11-10 15:20:00,1880.39,1882.03,1880.04,1881.43,1456.0,1880.39,1882.03,1880.04,1881.43,1456.0
2021-11-10 15:25:00,1881.0,1881.79,1881.0,1881.79,200.0,1881.0,1881.79,1881.0,1881.79,200.0
2021-11-10 15:30:00,1881.02,1881.65,1881.0,1881.36,1000.0,1881.02,1881.65,1881.0,1881.36,1000.0
2021-11-10 15:35:00,1881.44,1881.88,1880.11,1881.88,2670.0,1881.44,1881.88,1880.11,1881.88,2670.0
2021-11-10 15:40:00,1882.0,1882.0,1880.57,1880.66,2360.0,1882.0,1882.0,1880.57,1880.66,2360.0
2021-11-10 15:45:00,1880.92,1884.02,1880.92,1884.02,1600.0,1880.92,1884.02,1880.92,1884.02,1600.0
2021-11-10 15:50:00,1884.02,1886.64,1883.9,1885.3,3855.0,1884.02,1886.64,1883.9,1885.3,3855.0
2021-11-10 15:55:00,1886.57,1886.57,1881.47,1881.47,7317.0,1886.57,1886.57,1881.47,1881.47,7317.0
2021-11-11 09:30:00,1878.59,1883.57,1878.59,1883.57,1358.0,1878.59,1883.57,1878.59,1883.57,1358.0
2021-11-11 09:35:00,1878.82,1878.82,1876.11,1876.11,534.0,1878.82,1878.82,1876.11,1876.11,534.0
2021-11-11 09:40:00,1876.11,1876.11,1876.11,1876.11,0.0,1876.11,1876.11,1876.11,1876.11,0.0
2021-11-11 09:45:00,1878.26,1878.8,1878.1,1878.12,500.0,1878.26,1878.8,1878.1,1878.12,500.0
2021-11-11 09:50:00,1878.12,1878.12,1878.11,1878.12,100.0,1878.12,1878.12,1878.11,1878.12,100.0
2021-11-11 09:55:00,1879.63,1879.63,1879.63,1879.63,100.0,1879.63,1879.63,1879.63,1879.63,100.0
2021-11-11 10:00:00,1886.86,1886.86,1886.86,1886.86,437.0,1886.86,1886.86,1886.86,1886.86,437.0
2021-11-11 10:05:00,1885.5,1890.38,1885.02,1890.38,700.0,1885.5,1890.38,1885.02,1890.38,700.0
2021-11-11 10:10:00,1887.0,1887.0,1887.0,1887.0,106.0,1887.0,1887.0,1887.0,1887.0,106.0
2021-11-11 10:15:00,1888.53,1888.53,1886.45,1886.45,200.0,1888.53,1888.53,1886.45,1886.45,200.0
2021-11-11 10:20:00,1886.45,1886.45,1886.45,1886.45,0.0,1886.45,1886.45,1886.45,1886.45,0.0
2021-11-11 10:25:00,1887.23,1887.23,1887.22,1887.23,313.0,1887.23,1887.23,1887.22,1887.23,313.0
2021-11-11 10:30:00,1887.23,1887.23,1887.23,1887.23,0.0,1887.23,1887.23,1887.23,1887.23,0.0
2021-11-11 10:35:00,1890.31,1891.0,1890.3,1890.57,729.0,1890.31,1891.0,1890.3,1890.57,729.0
2021-11-11 10:40:00,1890.11,1890.11,1890.11,1890.11,500.0,1890.11,1890.11,1890.11,1890.11,500.0
2021-11-11 10:45:00,1891.45,1892.17,1891.45,1892.17,200.0,1891.45,1892.17,1891.45,1892.17,200.0
2021-11-11 10:50:00,1892.17,1892.17,1892.17,1892.17,0.0,1892.17,1892.17,1892.17,1892.17,0.0
2021-11-11 10:55:00,1894.04,1895.37,1893.94,1894.49,955.0,1894.04,1895.37,1893.94,1894.49,955.0
2021-11-11 11:00:00,1895.98,1896.9,1895.98,1896.33,401.0,1895.98,1896.9,1895.98,1896.33,401.0
2021-11-11 11:05:00,1897.0,1897.03,1897.0,1897.0,400.0,1897.0,1897.03,1897.0,1897.0,400.0
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 11:15:00,1899.54,1899.54,1899.54,1899.54,0.0,1899.54,1899.54,1899.54,1899.54,0.0
2021-11-11 11:20:00,1899.6,1899.6,1899.6,1899.6,100.0,1899.6,1899.6,1899.6,1899.6,100.0
2021-11-11 11:25:00,1897.59,1897.59,1897.0,1897.0,520.0,1897.59,1897.59,1897.0,1897.0,520.0
2021-11-11 11:30:00,1898.49,1900.77,1898.49,1898.95,500.0,1898.49,1900.77,1898.49,1898.95,500.0
2021-11-11 11:35:00,1900.02,1902.48,1900.02,1901.34,1264.0,1900.02,1902.48,1900.02,1901.34,1264.0
2021-11-11 11:40:00,1901.34,1901.34,1901.34,1901.34,0.0,1901.34,1901.34,1901.34,1901.34,0.0
2021-11-11 11:45:00,1901.3,1902.23,1901.3,1902.2,600.0,1901.3,1902.23,1901.3,1902.2,600.0
2021-11-11 11:50:00,1902.2,1902.2,1902.2,1902.2,0.0,1902.2,1902.2,1902.2,1902.2,0.0
2021-11-11 11:55:00,1904.0,1904.0,1903.02,1903.02,400.0,1904.0,1904.0,1903.02,1903.02,400.0
2021-11-11 12:00:00,1903.0,1903.0,1903.0,1903.0,100.0,1903.0,1903.0,1903.0,1903.0,100.0
2021-11-11 12:05:00,1903.32,1903.32,1900.7,1901.83,550.0,1903.32,1903.32,1900.7,1901.83,550.0
2021-11-11 12:10:00,1900.62,1901.54,1898.59,1900.45,681.0,1900.62,1901.54,1898.59,1900.45,681.0
2021-11-11 12:15:00,1897.01,1897.01,1893.81,1894.62,1007.0,1897.01,1897.01,1893.81,1894.62,1007.0
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 12:25:00,1892.8,1892.8,1892.8,1892.8,0.0,1892.8,1892.8,1892.8,1892.8,0.0
2021-11-11 12:30:00,1890.29,1890.29,1890.29,1890.29,100.0,1890.29,1890.29,1890.29,1890.29,100.0
2021-11-11 12:35:00,1888.35,1889.88,1888.34,1889.88,349.0,1888.35,1889.88,1888.34,1889.88,349.0
2021-11-11 12:40:00,1889.26,1889.88,1888.3,1889.3,1100.0,1889.26,1889.88,1888.3,1889.3,1100.0
2021-11-11 12:45:00,1887.22,1889.28,1887.22,1889.28,743.0,1887.22,1889.28,1887.22,1889.28,743.0
2021-11-11 12:50:00,1889.52,1890.0,1889.31,1890.0,300.0,1889.52,1890.0,1889.31,1890.0,300.0
2021-11-11 12:55:00,1889.05,1889.05,1889.02,1889.03,270.0,1889.05,1889.05,1889.02,1889.03,270.0
2021-11-11 13:00:00,1889.09,1889.09,1885.76,1885.76,900.0,1889.09,1889.09,1885.76,1885.76,900.0
2021-11-11 13:05:00,1885.74,1885.74,1885.74,1885.74,100.0,1885.74,1885.74,1885.74,1885.74,100.0
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 13:15:00,1885.74,1885.74,1885.74,1885.74,0.0,1885.74,1885.74,1885.74,1885.74,0.0
2021-11-11 13:20:00,1885.74,1885.74,1885.74,1885.74,0.0,1885.74,1885.74,1885.74,1885.74,0.0
2021-11-11 13:25:00,1885.41,1887.57,1885.41,1887.57,502.0,1885.41,1887.57,1885.41,1887.57,502.0
2021-11-11 13:30:00,1888.64,1889.92,1888.42,1888.42,500.0,1888.64,1889.92,1888.42,1888.42,500.0
2021-11-11 13:35:00,1887.17,1887.17,1887.16,1887.17,100.0,1887.17,1887.17,1887.16,1887.17,100.0
2021-11-11 13:40:00,1887.51,1888.44,1887.51,1888.44,200.0,1887.51,1888.44,1887.51,1888.44,200.0
2021-11-11 13:45:00,1887.42,1889.5,1887.41,1888.62,500.0,1887.42,1889.5,1887.41,1888.62,500.0
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 13:55:00,1890.95,1890.95,1890.95,1890.95,0.0,1890.95,1890.95,1890.95,1890.95,0.0
2021-11-11 14:00:00,1890.95,1890.95,1887.74,1887.81,1600.0,1890.95,1890.95,1887.74,1887.81,1600.0
2021-11-11 14:05:00,1887.68,1887.68,1886.77,1886.77,621.0,1887.68,1887.68,1886.77,1886.77,621.0
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 14:15:00,1887.42,1887.42,1887.42,1887.42,0.0,1887.42,1887.42,1887.42,1887.42,0.0
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 14:25:00,1887.25,1887.25,1887.25,1887.25,0.0,1887.25,1887.25,1887.25,1887.25,0.0
2021-11-11 14:30:00,1888.38,1888.38,1886.11,1886.12,600.0,1888.38,1888.38,1886.11,1886.12,600.0
2021-11-11 14:35:00,1886.77,1888.38,1886.77,1888.38,573.0,1886.77,1888.38,1886.77,1888.38,573.0
2021-11-11 14:40:00,1887.96,1887.96,1886.43,1887.42,1002.0,1887.96,1887.96,1886.43,1887.42,1002.0
2021-11-11 14:45:00,1886.84,1886.84,1885.35,1885.47,600.0,1886.84,1886.84,1885.35,1885.47,600.0
2021-11-11 14:50:00,1886.44,1886.44,1886.43,1886.44,100.0,1886.44,1886.44,1886.43,1886.44,100.0
2021-11-11 14:55:00,1886.39,1886.39,1886.39,1886.39,100.0,1886.39,1886.39,1886.39,1886.39,100.0
2021-11-11 15:00:00,1886.26,1886.26,1886.26,1886.26,100.0,1886.26,1886.26,1886.26,1886.26,100.0
2021-11-11 15:05:00,1886.86,1887.6,1885.88,1885.88,1401.0,1886.86,1887.6,1885.88,1885.88,1401.0
2021-11-11 15:10:00,1885.39,1885.9,1884.35,1885.5,1310.0,1885.39,1885.9,1884.35,1885.5,1310.0
2021-11-11 15:15:00,1885.35,1885.56,1884.96,1885.56,500.0,1885.35,1885.56,1884.96,1885.56,500.0
2021-11-11 15:20:00,1885.42,1885.42,1885.42,1885.42,600.0,1885.42,1885.42,1885.42,1885.42,600.0
2021-11-11 15:25:00,1884.4,1886.25,1883.69,1886.25,1200.0,1884.4,1886.25,1883.69,1886.25,1200.0
2021-11-11 15:30:00,1886.53,1886.53,1885.97,1885.97,650.0,1886.53,1886.53,1885.97,1885.97,650.0
2021-11-11 15:35:00,1886.77,1886.77,1885.88,1885.88,600.0,1886.77,1886.77,1885.88,1885.88,600.0
2021-11-11 15:40:00,1887.23,1887.23,1885.33,1886.43,1006.0,1887.23,1887.23,1885.33,1886.43,1006.0
2021-11-11 15:45:00,1887.34,1887.96,1886.03,1886.04,800.0,1887.34,1887.96,1886.03,1886.04,800.0
2021-11-11 15:50:00,1887.39,1890.23,1886.86,1889.81,3528.0,1887.39,1890.23,1886.86,1889.81,3528.0
2021-11-11 15:55:00,1888.5,1888.5,1886.43,1888.2,4792.0,1888.5,1888.5,1886.43,1888.2,4792.0
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 09:35:00,1896.45,1896.45,1896.45,1896.45,0.0,1896.45,1896.45,1896.45,1896.45,0.0
2021-11-12 09:40:00,1901.46,1901.46,1901.46,1901.46,100.0,1901.46,1901.46,1901.46,1901.46,100.0
2021-11-12 09:45:00,1904.84,1904.84,1901.02,1901.02,901.0,1904.84,1904.84,1901.02,1901.02,901.0
2021-11-12 09:50:00,1899.76,1899.76,1898.68,1898.68,400.0,1899.76,1899.76,1898.68,1898.68,400.0
2021-11-12 09:55:00,1899.0,1899.0,1899.0,1899.0,100.0,1899.0,1899.0,1899.0,1899.0,100.0
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 10:05:00,1894.95,1894.95,1894.95,1894.95,0.0,1894.95,1894.95,1894.95,1894.95,0.0
2021-11-12 10:10:00,1892.13,1895.0,1892.08,1895.0,2269.0,1892.13,1895.0,1892.08,1895.0,2269.0
2021-11-12 10:15:00,1895.37,1895.89,1895.37,1895.89,200.0,1895.37,1895.89,1895.37,1895.89,200.0
2021-11-12 10:20:00,1896.54,1898.72,1894.74,1898.72,600.0,1896.54,1898.72,1894.74,1898.72,600.0
2021-11-12 10:25:00,1900.1,1900.45,1899.92,1900.0,500.0,1900.1,1900.45,1899.92,1900.0,500.0
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 10:35:00,1899.21,1899.21,1899.21,1899.21,0.0,1899.21,1899.21,1899.21,1899.21,0.0
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 10:45:00,1901.33,1901.33,1901.33,1901.33,0.0,1901.33,1901.33,1901.33,1901.33,0.0
2021-11-12 10:50:00,1899.92,1901.21,1898.52,1898.53,990.0,1899.92,1901.21,1898.52,1898.53,990.0
2021-11-12 10:55:00,1899.82,1899.82,1899.82,1899.82,100.0,1899.82,1899.82,1899.82,1899.82,100.0
2021-11-12 11:00:00,1902.18,1902.63,1902.18,1902.63,200.0,1902.18,1902.63,1902.18,1902.63,200.0
2021-11-12 11:05:00,1902.79,1902.79,1902.79,1902.79,183.0,1902.79,1902.79,1902.79,1902.79,183.0
2021-11-12 11:10:00,1902.29,1902.29,1901.93,1901.93,314.0,1902.29,1902.29,1901.93,1901.93,314.0
2021-11-12 11:15:00,1902.67,1902.96,1902.05,1902.12,938.0,1902.67,1902.96,1902.05,1902.12,938.0
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 11:25:00,1900.41,1900.41,1900.41,1900.41,0.0,1900.41,1900.41,1900.41,1900.41,0.0
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 11:35:00,1900.09,1900.09,1900.09,1900.09,0.0,1900.09,1900.09,1900.09,1900.09,0.0
2021-11-12 11:40:00,1902.0,1903.37,1901.13,1902.59,1100.0,1902.0,1903.37,1901.13,1902.59,1100.0
2021-11-12 11:45:00,1902.0,1903.97,1901.75,1902.12,1200.0,1902.0,1903.97,1901.75,1902.12,1200.0
2021-11-12 11:50:00,1902.93,1902.93,1901.94,1901.94,400.0,1902.93,1902.93,1901.94,1901.94,400.0
2021-11-12 11:55:00,1902.26,1902.26,1902.0,1902.0,201.0,1902.26,1902.26,1902.0,1902.0,201.0
2021-11-12 12:00:00,1903.03,1903.96,1900.86,1902.33,1337.0,1903.03,1903.96,1900.86,1902.33,1337.0
2021-11-12 12:05:00,1902.22,1902.34,1901.54,1901.54,601.0,1902.22,1902.34,1901.54,1901.54,601.0
2021-11-12 12:10:00,1901.54,1901.54,1901.54,1901.54,0.0,1901.54,1901.54,1901.54,1901.54,0.0
2021-11-12 12:15:00,1901.38,1901.38,1901.38,1901.38,100.0,1901.38,1901.38,1901.38,1901.38,100.0
2021-11-12 12:20:00,1901.38,1901.38,1901.38,1901.38,0.0,1901.38,1901.38,1901.38,1901.38,0.0
2021-11-12 12:25:00,1900.67,1900.67,1899.46,1900.07,600.0,1900.67,1900.67,1899.46,1900.07,600.0
2021-11-12 12:30:00,1900.0,1900.0,1899.99,1900.0,100.0,1900.0,1900.0,1899.99,1900.0,100.0
2021-11-12 12:35:00,1899.98,1899.98,1899.97,1899.98,100.0,1899.98,1899.98,1899.97,1899.98,100.0
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 12:45:00,1899.03,1899.03,1899.03,1899.03,0.0,1899.03,1899.03,1899.03,1899.03,0.0
2021-11-12 12:50:00,1897.8,1898.04,1897.8,1898.04,200.0,1897.8,1898.04,1897.8,1898.04,200.0
2021-11-12 12:55:00,1896.57,1897.62,1896.43,1897.37,844.0,1896.57,1897.62,1896.43,1897.37,844.0
2021-11-12 13:00:00,1897.77,1898.15,1897.01,1898.14,800.0,1897.77,1898.15,1897.01,1898.14,800.0
2021-11-12 13:05:00,1897.48,1897.52,1894.9,1894.91,600.0,1897.48,1897.52,1894.9,1894.91,600.0
2021-11-12 13:10:00,1894.91,1894.91,1894.91,1894.91,0.0,1894.91,1894.91,1894.91,1894.91,0.0
2021-11-12 13:15:00,1894.08,1895.04,1893.88,1895.0,1011.0,1894.08,1895.04,1893.88,1895.0,1011.0
2021-11-12 13:20:00,1895.82,1895.82,1895.81,1895.82,100.0,1895.82,1895.82,1895.81,1895.82,100.0
2021-11-12 13:25:00,1895.28,1895.3,1894.97,1894.97,505.0,1895.28,1895.3,1894.97,1894.97,505.0
2021-11-12 13:30:00,1895.31,1896.02,1895.31,1895.73,700.0,1895.31,1896.02,1895.31,1895.73,700.0
2021-11-12 13:35:00,1896.66,1896.66,1896.66,1896.66,316.0,1896.66,1896.66,1896.66,1896.66,316.0
2021-11-12 13:40:00,1895.5,1896.26,1895.0,1895.12,500.0,1895.5,1896.26,1895.0,1895.12,500.0
2021-11-12 13:45:00,1894.09,1895.01,1894.08,1894.35,1200.0,1894.09,1895.01,1894.08,1894.35,1200.0
2021-11-12 13:50:00,1894.39,1894.6,1893.52,1893.52,400.0,1894.39,1894.6,1893.52,1893.52,400.0
2021-11-12 13:55:00,1894.29,1894.31,1894.24,1894.31,400.0,1894.29,1894.31,1894.24,1894.31,400.0
2021-11-12 14:00:00,1893.05,1894.73,1892.37,1894.73,700.0,1893.05,1894.73,1892.37,1894.73,700.0
2021-11-12 14:05:00,1894.77,1894.8,1893.54,1893.55,600.0,1894.77,1894.8,1893.54,1893.55,600.0
2021-11-12 14:10:00,1891.22,1892.0,1891.18,1891.18,300.0,1891.22,1892.0,1891.18,1891.18,300.0
2021-11-12 14:15:00,1890.06,1890.1,1888.81,1888.81,500.0,1890.06,1890.1,1888.81,1888.81,500.0
2021-11-12 14:20:00,1888.23,1888.3,1887.98,1887.98,300.0,1888.23,1888.3,1887.98,1887.98,300.0
2021-11-12 14:25:00,1886.35,1887.88,1886.35,1887.04,524.0,1886.35,1887.88,1886.35,1887.04,524.0
2021-11-12 14:30:00,1887.02,1887.02,1886.25,1886.26,200.0,1887.02,1887.02,1886.25,1886.26,200.0
2021-11-12 14:35:00,1885.11,1885.11,1883.24,1883.25,1000.0,1885.11,1885.11,1883.24,1883.25,1000.0
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 14:45:00,1882.07,1882.07,1882.07,1882.07,0.0,1882.07,1882.07,1882.07,1882.07,0.0
2021-11-12 14:50:00,1881.08,1883.19,1880.18,1881.25,1528.0,1881.08,1883.19,1880.18,1881.25,1528.0
2021-11-12 14:55:00,1881.25,1883.03,1881.0,1882.0,964.0,1881.25,1883.03,1881.0,1882.0,964.0
2021-11-12 15:00:00,1882.0,1882.0,1882.0,1882.0,0.0,1882.0,1882.0,1882.0,1882.0,0.0
2021-11-12 15:05:00,1882.35,1883.28,1882.35,1883.21,400.0,1882.35,1883.28,1882.35,1883.21,400.0
2021-11-12 15:10:00,1884.15,1886.0,1884.15,1886.0,500.0,1884.15,1886.0,1884.15,1886.0,500.0
2021-11-12 15:15:00,1885.97,1886.54,1885.96,1886.54,300.0,1885.97,1886.54,1885.96,1886.54,300.0
2021-11-12 15:20:00,1886.54,1886.54,1886.37,1886.37,200.0,1886.54,1886.54,1886.37,1886.37,200.0
2021-11-12 15:25:00,1886.0,1887.41,1884.88,1887.41,826.0,1886.0,1887.41,1884.88,1887.41,826.0
2021-11-12 15:30:00,1887.94,1891.0,1887.57,1891.0,1241.0,1887.94,1891.0,1887.57,1891.0,1241.0
2021-11-12 15:35:00,1892.06,1892.06,1890.26,1890.26,650.0,1892.06,1892.06,1890.26,1890.26,650.0
2021-11-12 15:40:00,1889.54,1889.79,1888.73,1888.73,982.0,1889.54,1889.79,1888.73,1888.73,982.0
2021-11-12 15:45:00,1889.0,1889.43,1888.26,1889.43,600.0,1889.0,1889.43,1888.26,1889.43,600.0
2021-11-12 15:50:00,1888.54,1890.59,1887.78,1889.91,1000.0,1888.54,1890.59,1887.78,1889.91,1000.0
2021-11-12 15:55:00,1888.18,1888.99,1886.18,1888.65,3846.0,1888.18,1888.99,1886.18,1888.65,3846.0
2021-11-15 09:30:00,1895.24,1895.24,1895.24,1895.24,1297.0,1895.24,1895.24,1895.24,1895.24,1297.0
2021-11-15 09:35:00,1894.37,1894.37,1894.37,1894.37,400.0,1894.37,1894.37,1894.37,1894.37,400.0
2021-11-15 09:40:00,1889.56,1889.56,1889.56,1889.56,100.0,1889.56,1889.56,1889.56,1889.56,100.0
2021-11-15 09:45:00,1889.26,1889.26,1889.2,1889.21,600.0,1889.26,1889.26,1889.2,1889.21,600.0
2021-11-15 09:50:00,1888.77,1890.87,1886.09,1887.89,1906.0,1888.77,1890.87,1886.09,1887.89,1906.0
2021-11-15 09:55:00,1888.92,1899.36,1888.92,1899.36,649.0,1888.92,1899.36,1888.92,1899.36,649.0
2021-11-15 10:00:00,1904.44,1909.56,1898.5,1909.56,1100.0,1904.44,1909.56,1898.5,1909.56,1100.0
2021-11-15 10:05:00,1908.67,1908.67,1906.35,1907.22,500.0,1908.67,1908.67,1906.35,1907.22,500.0
2021-11-15 10:10:00,1910.0,1913.9,1910.0,1913.68,500.0,1910.0,1913.9,1910.0,1913.68,500.0
2021-11-15 10:15:00,1916.14,1918.91,1910.87,1912.85,1036.0,1916.14,1918.91,1910.87,1912.85,1036.0
2021-11-15 10:20:00,1913.34,1914.33,1913.34,1914.33,200.0,1913.34,1914.33,1913.34,1914.33,200.0
2021-11-15 10:25:00,1918.92,1918.92,1916.21,1916.21,200.0,1918.92,1918.92,1916.21,1916.21,200.0
2021-11-15 10:30:00,1919.09,1921.37,1916.23,1918.5,800.0,1919.09,1921.37,1916.23,1918.5,800.0
2021-11-15 10:35:00,1920.96,1920.96,1913.28,1913.28,250.0,1920.96,1920.96,1913.28,1913.28,250.0
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 10:45:00,1917.56,1917.56,1917.56,1917.56,0.0,1917.56,1917.56,1917.56,1917.56,0.0
2021-11-15 10:50:00,1916.15,1916.15,1913.16,1913.22,1278.0,1916.15,1916.15,1913.16,1913.22,1278.0
2021-11-15 10:55:00,1914.37,1914.37,1910.74,1912.57,1574.0,1914.37,1914.37,1910.74,1912.57,1574.0
2021-11-15 11:00:00,1909.47,1909.47,1909.47,1909.47,100.0,1909.47,1909.47,1909.47,1909.47,100.0
2021-11-15 11:05:00,1910.93,1910.93,1910.93,1910.93,100.0,1910.93,1910.93,1910.93,1910.93,100.0
2021-11-15 11:10:00,1911.13,1911.13,1911.13,1911.13,100.0,1911.13,1911.13,1911.13,1911.13,100.0
2021-11-15 11:15:00,1910.31,1912.47,1910.31,1912.16,300.0,1910.31,1912.47,1910.31,1912.16,300.0
2021-11-15 11:20:00,1912.56,1913.26,1909.16,1909.16,1607.0,1912.56,1913.26,1909.16,1909.16,1607.0
2021-11-15 11:25:00,1901.68,1905.43,1901.03,1902.68,600.0,1901.68,1905.43,1901.03,1902.68,600.0
2021-11-15 11:30:00,1904.49,1908.36,1904.49,1907.47,515.0,1904.49,1908.36,1904.49,1907.47,515.0
2021-11-15 11:35:00,1905.63,1905.64,1900.39,1900.39,600.0,1905.63,1905.64,1900.39,1900.39,600.0
2021-11-15 11:40:00,1901.27,1902.48,1901.11,1901.12,400.0,1901.27,1902.48,1901.11,1901.12,400.0
2021-11-15 11:45:00,1901.54,1901.54,1901.54,1901.54,100.0,1901.54,1901.54,1901.54,1901.54,100.0
2021-11-15 11:50:00,1902.78,1902.78,1901.93,1901.93,300.0,1902.78,1902.78,1901.93,1901.93,300.0
2021-11-15 11:55:00,1901.04,1902.33,1901.04,1901.7,600.0,1901.04,1902.33,1901.04,1901.7,600.0
2021-11-15 12:00:00,1901.7,1901.7,1901.7,1901.7,0.0,1901.7,1901.7,1901.7,1901.7,0.0
2021-11-15 12:05:00,1903.0,1904.3,1902.99,1904.3,500.0,1903.0,1904.3,1902.99,1904.3,500.0
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 12:15:00,1905.02,1905.02,1905.02,1905.02,0.0,1905.02,1905.02,1905.02,1905.02,0.0
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 12:25:00,1906.96,1906.96,1906.96,1906.96,0.0,1906.96,1906.96,1906.96,1906.96,0.0
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 12:35:00,1905.17,1905.17,1905.17,1905.17,0.0,1905.17,1905.17,1905.17,1905.17,0.0
2021-11-15 12:40:00,1905.91,1905.92,1905.89,1905.92,400.0,1905.91,1905.92,1905.89,1905.92,400.0
2021-11-15 12:45:00,1908.01,1910.52,1908.01,1910.52,300.0,1908.01,1910.52,1908.01,1910.52,300.0
2021-11-15 12:50:00,1911.24,1914.27,1911.2,1914.27,605.0,1911.24,1914.27,1911.2,1914.27,605.0
2021-11-15 12:55:00,1914.32,1914.49,1914.15,1914.29,600.0,1914.32,1914.49,1914.15,1914.29,600.0
2021-11-15 13:00:00,1913.42,1913.42,1912.52,1912.52,500.0,1913.42,1913.42,1912.52,1912.52,500.0
2021-11-15 13:05:00,1912.02,1912.05,1911.39,1911.55,400.0,1912.02,1912.05,1911.39,1911.55,400.0
2021-11-15 13:10:00,1911.64,1911.92,1910.68,1911.02,1357.0,1911.64,1911.92,1910.68,1911.02,1357.0
2021-11-15 13:15:00,1911.61,1911.61,1909.3,1909.7,1300.0,1911.61,1911.61,1909.3,1909.7,1300.0
2021-11-15 13:20:00,1910.22,1910.94,1907.64,1910.94,300.0,1910.22,1910.94,1907.64,1910.94,300.0
2021-11-15 13:25:00,1910.54,1910.57,1910.53,1910.57,200.0,1910.54,1910.57,1910.53,1910.57,200.0
2021-11-15 13:30:00,1912.57,1912.94,1912.57,1912.94,200.0,1912.57,1912.94,1912.57,1912.94,200.0
2021-11-15 13:35:00,1913.73,1913.73,1913.28,1913.28,200.0,1913.73,1913.73,1913.28,1913.28,200.0
2021-11-15 13:40:00,1915.0,1915.95,1915.0,1915.95,600.0,1915.0,1915.95,1915.0,1915.95,600.0
2021-11-15 13:45:00,1917.11,1917.84,1917.11,1917.84,300.0,1917.11,1917.84,1917.11,1917.84,300.0
2021-11-15 13:50:00,1917.89,1917.98,1917.89,1917.97,372.0,1917.89,1917.98,1917.89,1917.97,372.0
2021-11-15 13:55:00,1917.96,1917.96,1916.66,1916.66,300.0,1917.96,1917.96,1916.66,1916.66,300.0
2021-11-15 14:00:00,1917.92,1920.97,1917.92,1920.97,1000.0,1917.92,1920.97,1917.92,1920.97,1000.0
2021-11-15 14:05:00,1920.93,1920.93,1920.06,1920.06,344.0,1920.93,1920.93,1920.06,1920.06,344.0
2021-11-15 14:10:00,1920.1,1920.1,1918.71,1918.71,600.0,1920.1,1920.1,1918.71,1918.71,600.0
2021-11-15 14:15:00,1916.58,1916.58,1915.2,1915.21,200.0,1916.58,1916.58,1915.2,1915.21,200.0
2021-11-15 14:20:00,1912.88,1912.88,1912.88,1912.88,100.0,1912.88,1912.88,1912.88,1912.88,100.0
2021-11-15 14:25:00,1913.55,1913.55,1913.53,1913.54,200.0,1913.55,1913.55,1913.53,1913.54,200.0
2021-11-15 14:30:00,1913.94,1913.94,1912.57,1912.9,700.0,1913.94,1913.94,1912.57,1912.9,700.0
2021-11-15 14:35:00,1912.7,1912.7,1912.27,1912.27,202.0,1912.7,1912.7,1912.27,1912.27,202.0
2021-11-15 14:40:00,1911.39,1911.66,1910.82,1911.66,823.0,1911.39,1911.66,1910.82,1911.66,823.0
2021-11-15 14:45:00,1911.76,1912.13,1911.76,1912.13,300.0,1911.76,1912.13,1911.76,1912.13,300.0
2021-11-15 14:50:00,1912.8,1912.81,1912.8,1912.81,200.0,1912.8,1912.81,1912.8,1912.81,200.0
2021-11-15 14:55:00,1912.79,1912.79,1910.11,1910.11,950.0,1912.79,1912.79,1910.11,1910.11,950.0
2021-11-15 15:00:00,1909.83,1910.1,1906.45,1906.45,703.0,1909.83,1910.1,1906.45,1906.45,703.0
2021-11-15 15:05:00,1909.08,1909.11,1908.14,1908.14,400.0,1909.08,1909.11,1908.14,1908.14,400.0
2021-11-15 15:10:00,1907.97,1908.44,1907.0,1907.0,656.0,1907.97,1908.44,1907.0,1907.0,656.0
2021-11-15 15:15:00,1907.74,1909.81,1907.74,1908.35,1000.0,1907.74,1909.81,1907.74,1908.35,1000.0
2021-11-15 15:20:00,1907.34,1907.72,1906.76,1906.76,300.0,1907.34,1907.72,1906.76,1906.76,300.0
2021-11-15 15:25:00,1906.89,1907.47,1906.89,1907.14,400.0,1906.89,1907.47,1906.89,1907.14,400.0
2021-11-15 15:30:00,1908.52,1911.33,1907.83,1911.33,900.0,1908.52,1911.33,1907.83,1911.33,900.0
2021-11-15 15:35:00,1910.63,1911.37,1909.68,1909.69,800.0,1910.63,1911.37,1909.68,1909.69,800.0
2021-11-15 15:40:00,1908.58,1910.56,1908.57,1910.56,800.0,1908.58,1910.56,1908.57,1910.56,800.0
2021-11-15 15:45:00,1911.98,1911.98,1910.16,1910.38,900.0,1911.98,1911.98,1910.16,1910.38,900.0
2021-11-15 15:50:00,1909.53,1911.18,1907.68,1910.04,1565.0,1909.53,1911.18,1907.68,1910.04,1565.0
2021-11-15 15:55:00,1910.06,1913.45,1909.41,1913.45,5445.0,1910.06,1913.45,1909.41,1913.45,5445.0
2021-11-16 09:30:00,1907.16,1927.57,1905.08,1910.32,1745.0,1907.16,1927.57,1905.08,1910.32,1745.0
2021-11-16 09:35:00,1905.32,1911.5,1905.32,1911.5,445.0,1905.32,1911.5,1905.32,1911.5,445.0
2021-11-16 09:40:00,1918.8,1921.61,1917.71,1917.71,300.0,1918.8,1921.61,1917.71,1917.71,300.0
2021-11-16 09:45:00,1920.2,1920.98,1913.97,1920.98,1200.0,1920.2,1920.98,1913.97,1920.98,1200.0
2021-11-16 09:50:00,1925.0,1925.0,1919.95,1919.95,200.0,1925.0,1925.0,1919.95,1919.95,200.0
2021-11-16 09:55:00,1922.84,1925.61,1922.83,1925.61,200.0,1922.84,1925.61,1922.83,1925.61,200.0
2021-11-16 10:00:00,1924.21,1927.4,1924.21,1926.72,600.0,1924.21,1927.4,1924.21,1926.72,600.0
2021-11-16 10:05:00,1926.8,1926.85,1922.84,1926.63,687.0,1926.8,1926.85,1922.84,1926.63,687.0
2021-11-16 10:10:00,1927.53,1936.63,1927.53,1932.73,1502.0,1927.53,1936.63,1927.53,1932.73,1502.0
2021-11-16 10:15:00,1931.53,1937.4,1931.52,1932.06,500.0,1931.53,1937.4,1931.52,1932.06,500.0
2021-11-16 10:20:00,1931.86,1931.98,1931.86,1931.98,400.0,1931.86,1931.98,1931.86,1931.98,400.0
2021-11-16 10:25:00,1932.0,1932.0,1927.08,1927.08,400.0,1932.0,1932.0,1927.08,1927.08,400.0
2021-11-16 10:30:00,1925.38,1925.38,1922.54,1922.54,1082.0,1925.38,1925.38,1922.54,1922.54,1082.0
2021-11-16 10:35:00,1924.49,1925.85,1923.86,1925.85,1838.0,1924.49,1925.85,1923.86,1925.85,1838.0
2021-11-16 10:40:00,1926.62,1931.72,1926.62,1931.72,400.0,1926.62,1931.72,1926.62,1931.72,400.0
2021-11-16 10:45:00,1928.78,1929.57,1928.27,1929.57,300.0,1928.78,1929.57,1928.27,1929.57,300.0
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 10:55:00,1931.64,1931.64,1931.64,1931.64,0.0,1931.64,1931.64,1931.64,1931.64,0.0
2021-11-16 11:00:00,1929.04,1932.5,1929.03,1932.5,300.0,1929.04,1932.5,1929.03,1932.5,300.0
2021-11-16 11:05:00,1933.65,1938.68,1933.65,1937.64,1324.0,1933.65,1938.68,1933.65,1937.64,1324.0
2021-11-16 11:10:00,1938.68,1939.56,1936.73,1936.73,1200.0,1938.68,1939.56,1936.73,1936.73,1200.0
2021-11-16 11:15:00,1936.04,1936.3,1935.28,1935.28,300.0,1936.04,1936.3,1935.28,1935.28,300.0
2021-11-16 11:20:00,1936.0,1938.38,1936.0,1938.38,600.0,1936.0,1938.38,1936.0,1938.38,600.0
2021-11-16 11:25:00,1934.62,1941.36,1934.1,1939.94,1900.0,1934.62,1941.36,1934.1,1939.94,1900.0
2021-11-16 11:30:00,1938.37,1940.44,1937.61,1937.62,800.0,1938.37,1940.44,1937.61,1937.62,800.0
2021-11-16 11:35:00,1937.37,1937.37,1935.34,1935.35,400.0,1937.37,1937.37,1935.34,1935.35,400.0
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 11:45:00,1932.02,1932.02,1932.02,1932.02,0.0,1932.02,1932.02,1932.02,1932.02,0.0
2021-11-16 11:50:00,1932.02,1932.02,1932.02,1932.02,0.0,1932.02,1932.02,1932.02,1932.02,0.0
2021-11-16 11:55:00,1932.85,1933.98,1932.85,1933.98,300.0,1932.85,1933.98,1932.85,1933.98,300.0
2021-11-16 12:00:00,1933.68,1933.68,1933.44,1933.52,300.0,1933.68,1933.68,1933.44,1933.52,300.0
2021-11-16 12:05:00,1932.91,1933.83,1932.31,1933.83,300.0,1932.91,1933.83,1932.31,1933.83,300.0
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 12:15:00,1936.46,1936.46,1936.46,1936.46,0.0,1936.46,1936.46,1936.46,1936.46,0.0
2021-11-16 12:20:00,1936.46,1936.46,1936.46,1936.46,0.0,1936.46,1936.46,1936.46,1936.46,0.0
2021-11-16 12:25:00,1935.54,1935.54,1935.54,1935.54,100.0,1935.54,1935.54,1935.54,1935.54,100.0
2021-11-16 12:30:00,1935.11,1935.45,1932.0,1933.99,1800.0,1935.11,1935.45,1932.0,1933.99,1800.0
2021-11-16 12:35:00,1933.04,1933.98,1930.66,1931.55,700.0,1933.04,1933.98,1930.66,1931.55,700.0
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 12:45:00,1933.48,1933.48,1933.48,1933.48,0.0,1933.48,1933.48,1933.48,1933.48,0.0
2021-11-16 12:50:00,1934.47,1937.1,1934.46,1936.91,1189.0,1934.47,1937.1,1934.46,1936.91,1189.0
2021-11-16 12:55:00,1936.0,1937.49,1936.0,1937.03,300.0,1936.0,1937.49,1936.0,1937.03,300.0
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 13:05:00,1937.03,1937.03,1937.03,1937.03,0.0,1937.03,1937.03,1937.03,1937.03,0.0
2021-11-16 13:10:00,1936.69,1936.7,1936.53,1936.54,200.0,1936.69,1936.7,1936.53,1936.54,200.0
2021-11-16 13:15:00,1937.93,1937.93,1937.57,1937.89,525.0,1937.93,1937.93,1937.57,1937.89,525.0
2021-11-16 13:20:00,1937.29,1938.98,1937.24,1937.93,894.0,1937.29,1938.98,1937.24,1937.93,894.0
2021-11-16 13:25:00,1935.09,1937.38,1934.94,1934.94,820.0,1935.09,1937.38,1934.94,1934.94,820.0
2021-11-16 13:30:00,1934.81,1937.57,1934.81,1936.88,680.0,1934.81,1937.57,1934.81,1936.88,680.0
2021-11-16 13:35:00,1937.93,1938.0,1937.92,1938.0,200.0,1937.93,1938.0,1937.92,1938.0,200.0
2021-11-16 13:40:00,1938.85,1939.08,1938.62,1938.62,765.0,1938.85,1939.08,1938.62,1938.62,765.0
2021-11-16 13:45:00,1938.62,1939.66,1937.97,1937.98,1265.0,1938.62,1939.66,1937.97,1937.98,1265.0
2021-11-16 13:50:00,1937.23,1937.23,1937.23,1937.23,100.0,1937.23,1937.23,1937.23,1937.23,100.0
2021-11-16 13:55:00,1936.29,1936.31,1932.09,1932.09,1081.0,1936.29,1936.31,1932.09,1932.09,1081.0
2021-11-16 14:00:00,1933.6,1933.6,1931.96,1931.96,300.0,1933.6,1933.6,1931.96,1931.96,300.0
2021-11-16 14:05:00,1931.49,1931.49,1927.19,1927.19,900.0,1931.49,1931.49,1927.19,1927.19,900.0
2021-11-16 14:10:00,1926.73,1926.73,1926.73,1926.73,200.0,1926.73,1926.73,1926.73,1926.73,200.0
2021-11-16 14:15:00,1924.87,1925.0,1921.74,1922.7,707.0,1924.87,1925.0,1921.74,1922.7,707.0
2021-11-16 14:20:00,1925.13,1925.2,1924.13,1924.13,300.0,1925.13,1925.2,1924.13,1924.13,300.0
2021-11-16 14:25:00,1923.51,1923.86,1923.5,1923.86,300.0,1923.51,1923.86,1923.5,1923.86,300.0
2021-11-16 14:30:00,1921.9,1921.9,1920.11,1920.12,408.0,1921.9,1921.9,1920.11,1920.12,408.0
2021-11-16 14:35:00,1919.05,1919.05,1916.47,1916.47,300.0,1919.05,1919.05,1916.47,1916.47,300.0
2021-11-16 14:40:00,1915.02,1915.1,1915.01,1915.1,300.0,1915.02,1915.1,1915.01,1915.1,300.0
2021-11-16 14:45:00,1915.01,1915.01,1914.12,1914.35,342.0,1915.01,1915.01,1914.12,1914.35,342.0
2021-11-16 14:50:00,1914.35,1914.35,1914.35,1914.35,0.0,1914.35,1914.35,1914.35,1914.35,0.0
2021-11-16 14:55:00,1916.52,1918.32,1916.51,1917.63,900.0,1916.52,1918.32,1916.51,1917.63,900.0
2021-11-16 15:00:00,1917.02,1917.02,1917.01,1917.02,100.0,1917.02,1917.02,1917.01,1917.02,100.0
2021-11-16 15:05:00,1915.21,1916.11,1915.21,1916.11,200.0,1915.21,1916.11,1915.21,1916.11,200.0
2021-11-16 15:10:00,1914.02,1914.02,1913.43,1913.43,200.0,1914.02,1914.02,1913.43,1913.43,200.0
2021-11-16 15:15:00,1915.69,1916.5,1914.03,1916.22,700.0,1915.69,1916.5,1914.03,1916.22,700.0
2021-11-16 15:20:00,1915.13,1915.14,1915.13,1915.13,100.0,1915.13,1915.14,1915.13,1915.13,100.0
2021-11-16 15:25:00,1913.41,1913.41,1913.4,1913.41,200.0,1913.41,1913.41,1913.4,1913.41,200.0
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 15:35:00,1915.18,1915.18,1915.18,1915.18,0.0,1915.18,1915.18,1915.18,1915.18,0.0
2021-11-16 15:40:00,1911.74,1913.82,1911.74,1913.82,400.0,1911.74,1913.82,1911.74,1913.82,400.0
2021-11-16 15:45:00,1913.69,1913.69,1912.88,1912.88,200.0,1913.69,1913.69,1912.88,1912.88,200.0
2021-11-16 15:50:00,1912.77,1912.77,1910.94,1912.28,600.0,1912.77,1912.77,1910.94,1912.28,600.0
2021-11-16 15:55:00,1914.16,1914.16,1908.7,1912.02,2599.0,1914.16,1914.16,1908.7,1912.02,2599.0
2021-11-17 09:30:00,1920.0,1920.0,1903.5,1907.78,1660.0,1920.0,1920.0,1903.5,1907.78,1660.0
2021-11-17 09:35:00,1911.64,1915.54,1907.78,1915.54,900.0,1911.64,1915.54,1907.78,1915.54,900.0
2021-11-17 09:40:00,1914.44,1917.01,1914.44,1917.01,200.0,1914.44,1917.01,1914.44,1917.01,200.0
2021-11-17 09:45:00,1918.71,1922.35,1915.8,1920.88,1517.0,1918.71,1922.35,1915.8,1920.88,1517.0
2021-11-17 09:50:00,1915.42,1918.19,1912.67,1915.89,500.0,1915.42,1918.19,1912.67,1915.89,500.0
2021-11-17 09:55:00,1918.03,1918.03,1915.81,1917.79,600.0,1918.03,1918.03,1915.81,1917.79,600.0
2021-11-17 10:00:00,1914.69,1914.69,1912.0,1912.0,600.0,1914.69,1914.69,1912.0,1912.0,600.0
2021-11-17 10:05:00,1910.73,1914.97,1910.72,1914.97,700.0,1910.73,1914.97,1910.72,1914.97,700.0
2021-11-17 10:10:00,1910.97,1913.95,1908.09,1912.38,625.0,1910.97,1913.95,1908.09,1912.38,625.0
2021-11-17 10:15:00,1911.56,1911.87,1909.78,1910.77,815.0,1911.56,1911.87,1909.78,1910.77,815.0
2021-11-17 10:20:00,1910.57,1910.58,1909.38,1909.38,300.0,1910.57,1910.58,1909.38,1909.38,300.0
2021-11-17 10:25:00,1909.99,1913.0,1909.98,1912.68,500.0,1909.99,1913.0,1909.98,1912.68,500.0
2021-11-17 10:30:00,1914.48,1915.34,1914.48,1915.34,500.0,1914.48,1915.34,1914.48,1915.34,500.0
2021-11-17 10:35:00,1914.64,1914.64,1908.13,1908.13,1100.0,1914.64,1914.64,1908.13,1908.13,1100.0
2021-11-17 10:40:00,1910.91,1910.91,1905.57,1907.58,900.0,1910.91,1910.91,1905.57,1907.58,900.0
2021-11-17 10:45:00,1907.58,1911.67,1907.0,1907.74,1436.0,1907.58,1911.67,1907.0,1907.74,1436.0
2021-11-17 10:50:00,1908.33,1908.46,1903.52,1903.52,1240.0,1908.33,1908.46,1903.52,1903.52,1240.0
2021-11-17 10:55:00,1905.01,1905.01,1903.22,1903.22,500.0,1905.01,1905.01,1903.22,1903.22,500.0
2021-11-17 11:00:00,1904.02,1904.84,1894.03,1894.03,2300.0,1904.02,1904.84,1894.03,1894.03,2300.0
2021-11-17 11:05:00,1897.33,1902.2,1895.44,1900.0,1596.0,1897.33,1902.2,1895.44,1900.0,1596.0
2021-11-17 11:10:00,1899.11,1899.11,1896.81,1896.81,557.0,1899.11,1899.11,1896.81,1896.81,557.0
2021-11-17 11:15:00,1897.29,1897.29,1897.29,1897.29,100.0,1897.29,1897.29,1897.29,1897.29,100.0
2021-11-17 11:20:00,1897.4,1902.88,1897.4,1902.82,600.0,1897.4,1902.88,1897.4,1902.82,600.0
2021-11-17 11:25:00,1899.09,1900.75,1899.09,1900.75,300.0,1899.09,1900.75,1899.09,1900.75,300.0
2021-11-17 11:30:00,1900.04,1900.13,1900.0,1900.07,500.0,1900.04,1900.13,1900.0,1900.07,500.0
2021-11-17 11:35:00,1898.7,1901.14,1898.7,1901.02,1600.0,1898.7,1901.14,1898.7,1901.02,1600.0
2021-11-17 11:40:00,1900.0,1901.71,1898.59,1898.59,1005.0,1900.0,1901.71,1898.59,1898.59,1005.0
2021-11-17 11:45:00,1900.92,1900.92,1899.78,1899.78,200.0,1900.92,1900.92,1899.78,1899.78,200.0
2021-11-17 11:50:00,1900.88,1900.88,1900.87,1900.88,100.0,1900.88,1900.88,1900.87,1900.88,100.0
2021-11-17 11:55:00,1902.25,1903.13,1897.08,1898.53,2160.0,1902.25,1903.13,1897.08,1898.53,2160.0
2021-11-17 12:00:00,1898.85,1898.85,1897.99,1897.99,200.0,1898.85,1898.85,1897.99,1897.99,200.0
2021-11-17 12:05:00,1900.29,1903.86,1899.13,1899.13,600.0,1900.29,1903.86,1899.13,1899.13,600.0
2021-11-17 12:10:00,1899.77,1899.77,1899.76,1899.77,100.0,1899.77,1899.77,1899.76,1899.77,100.0
2021-11-17 12:15:00,1899.86,1899.86,1899.85,1899.86,100.0,1899.86,1899.86,1899.85,1899.86,100.0
2021-11-17 12:20:00,1899.5,1899.58,1899.5,1899.58,227.0,1899.5,1899.58,1899.5,1899.58,227.0
2021-11-17 12:25:00,1900.97,1901.14,1900.38,1900.63,1000.0,1900.97,1901.14,1900.38,1900.63,1000.0
2021-11-17 12:30:00,1898.87,1902.26,1898.87,1900.61,673.0,1898.87,1902.26,1898.87,1900.61,673.0
2021-11-17 12:35:00,1898.99,1900.23,1898.99,1899.02,400.0,1898.99,1900.23,1898.99,1899.02,400.0
2021-11-17 12:40:00,1898.34,1900.49,1898.34,1900.49,600.0,1898.34,1900.49,1898.34,1900.49,600.0
2021-11-17 12:45:00,1898.38,1899.8,1898.38,1899.8,200.0,1898.38,1899.8,1898.38,1899.8,200.0
2021-11-17 12:50:00,1899.98,1900.07,1898.83,1900.07,300.0,1899.98,1900.07,1898.83,1900.07,300.0
2021-11-17 12:55:00,1899.68,1899.68,1899.0,1899.0,300.0,1899.68,1899.68,1899.0,1899.0,300.0
2021-11-17 13:00:00,1899.64,1900.55,1898.87,1899.54,1200.0,1899.64,1900.55,1898.87,1899.54,1200.0
2021-11-17 13:05:00,1898.29,1898.29,1896.05,1896.61,400.0,1898.29,1898.29,1896.05,1896.61,400.0
2021-11-17 13:10:00,1898.05,1898.05,1896.66,1896.66,200.0,1898.05,1898.05,1896.66,1896.66,200.0
2021-11-17 13:15:00,1898.95,1898.95,1897.56,1897.56,200.0,1898.95,1898.95,1897.56,1897.56,200.0
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 13:25:00,1898.3,1898.3,1898.3,1898.3,0.0,1898.3,1898.3,1898.3,1898.3,0.0
2021-11-17 13:30:00,1897.72,1898.83,1893.81,1896.37,500.0,1897.72,1898.83,1893.81,1896.37,500.0
2021-11-17 13:35:00,1894.88,1897.8,1894.88,1894.98,300.0,1894.88,1897.8,1894.88,1894.98,300.0
2021-11-17 13:40:00,1899.74,1901.81,1899.74,1900.24,1559.0,1899.74,1901.81,1899.74,1900.24,1559.0
2021-11-17 13:45:00,1895.63,1895.64,1895.63,1895.63,100.0,1895.63,1895.64,1895.63,1895.63,100.0
2021-11-17 13:50:00,1899.45,1902.3,1899.45,1900.11,1574.0,1899.45,1902.3,1899.45,1900.11,1574.0
2021-11-17 13:55:00,1901.15,1901.15,1900.97,1900.97,300.0,1901.15,1901.15,1900.97,1900.97,300.0
2021-11-17 14:00:00,1901.04,1901.04,1898.93,1898.93,300.0,1901.04,1901.04,1898.93,1898.93,300.0
2021-11-17 14:05:00,1898.48,1898.48,1898.48,1898.48,100.0,1898.48,1898.48,1898.48,1898.48,100.0
2021-11-17 14:10:00,1898.48,1898.48,1898.48,1898.48,0.0,1898.48,1898.48,1898.48,1898.48,0.0
2021-11-17 14:15:00,1898.43,1898.43,1896.27,1896.3,500.0,1898.43,1898.43,1896.27,1896.3,500.0
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 14:25:00,1892.5,1892.5,1892.5,1892.5,0.0,1892.5,1892.5,1892.5,1892.5,0.0
2021-11-17 14:30:00,1894.13,1895.68,1894.13,1895.68,200.0,1894.13,1895.68,1894.13,1895.68,200.0
2021-11-17 14:35:00,1896.02,1896.02,1896.02,1896.02,100.0,1896.02,1896.02,1896.02,1896.02,100.0
2021-11-17 14:40:00,1896.23,1896.38,1896.1,1896.38,352.0,1896.23,1896.38,1896.1,1896.38,352.0
2021-11-17 14:45:00,1897.52,1900.0,1897.52,1900.0,500.0,1897.52,1900.0,1897.52,1900.0,500.0
2021-11-17 14:50:00,1900.0,1900.0,1900.0,1900.0,0.0,1900.0,1900.0,1900.0,1900.0,0.0
2021-11-17 14:55:00,1899.7,1900.84,1899.43,1899.44,700.0,1899.7,1900.84,1899.43,1899.44,700.0
2021-11-17 15:00:00,1900.0,1900.06,1899.64,1900.06,600.0,1900.0,1900.06,1899.64,1900.06,600.0
2021-11-17 15:05:00,1900.07,1900.07,1898.81,1898.81,300.0,1900.07,1900.07,1898.81,1898.81,300.0
2021-11-17 15:10:00,1899.37,1899.37,1898.52,1899.1,500.0,1899.37,1899.37,1898.52,1899.1,500.0
2021-11-17 15:15:00,1900.29,1900.8,1898.4,1898.4,1120.0,1900.29,1900.8,1898.4,1898.4,1120.0
2021-11-17 15:20:00,1899.13,1899.13,1898.61,1898.61,200.0,1899.13,1899.13,1898.61,1898.61,200.0
2021-11-17 15:25:00,1897.54,1897.54,1896.0,1897.44,748.0,1897.54,1897.54,1896.0,1897.44,748.0
2021-11-17 15:30:00,1896.18,1897.26,1895.83,1896.45,1200.0,1896.18,1897.26,1895.83,1896.45,1200.0
2021-11-17 15:35:00,1897.08,1899.08,1897.07,1898.44,679.0,1897.08,1899.08,1897.07,1898.44,679.0
2021-11-17 15:40:00,1899.55,1899.55,1896.82,1896.82,900.0,1899.55,1899.55,1896.82,1896.82,900.0
2021-11-17 15:45:00,1897.21,1897.84,1896.37,1897.16,1100.0,1897.21,1897.84,1896.37,1897.16,1100.0
2021-11-17 15:50:00,1897.1,1897.71,1897.04,1897.71,700.0,1897.1,1897.71,1897.04,1897.71,700.0
2021-11-17 15:55:00,1897.78,1897.84,1893.84,1895.63,2453.0,1897.78,1897.84,1893.84,1895.63,2453.0
2021-11-18 09:30:00,1893.84,1893.84,1893.84,1893.84,741.0,1893.84,1893.84,1893.84,1893.84,741.0
2021-11-18 09:35:00,1888.59,1888.59,1888.59,1888.59,100.0,1888.59,1888.59,1888.59,1888.59,100.0
2021-11-18 09:40:00,1893.27,1893.27,1882.54,1882.54,1325.0,1893.27,1893.27,1882.54,1882.54,1325.0
2021-11-18 09:45:00,1886.16,1889.12,1886.14,1886.14,952.0,1886.16,1889.12,1886.14,1886.14,952.0
2021-11-18 09:50:00,1885.0,1885.39,1881.13,1881.13,918.0,1885.0,1885.39,1881.13,1881.13,918.0
2021-11-18 09:55:00,1879.7,1879.7,1876.43,1876.43,200.0,1879.7,1879.7,1876.43,1876.43,200.0
2021-11-18 10:00:00,1878.92,1881.03,1878.92,1880.87,300.0,1878.92,1881.03,1878.92,1880.87,300.0
2021-11-18 10:05:00,1881.24,1885.49,1881.17,1885.49,1100.0,1881.24,1885.49,1881.17,1885.49,1100.0
2021-11-18 10:10:00,1890.91,1890.91,1886.18,1886.18,300.0,1890.91,1890.91,1886.18,1886.18,300.0
2021-11-18 10:15:00,1885.21,1885.21,1885.17,1885.17,200.0,1885.21,1885.21,1885.17,1885.17,200.0
2021-11-18 10:20:00,1886.71,1886.71,1884.44,1885.2,900.0,1886.71,1886.71,1884.44,1885.2,900.0
2021-11-18 10:25:00,1881.61,1884.45,1881.61,1884.45,300.0,1881.61,1884.45,1881.61,1884.45,300.0
2021-11-18 10:30:00,1882.88,1885.04,1881.05,1882.12,1700.0,1882.88,1885.04,1881.05,1882.12,1700.0
2021-11-18 10:35:00,1882.49,1882.49,1882.49,1882.49,100.0,1882.49,1882.49,1882.49,1882.49,100.0
2021-11-18 10:40:00,1884.54,1884.78,1881.5,1881.5,400.0,1884.54,1884.78,1881.5,1881.5,400.0
2021-11-18 10:45:00,1884.5,1884.66,1884.5,1884.66,221.0,1884.5,1884.66,1884.5,1884.66,221.0
2021-11-18 10:50:00,1883.54,1883.76,1880.94,1880.94,300.0,1883.54,1883.76,1880.94,1880.94,300.0
2021-11-18 10:55:00,1883.04,1884.01,1880.06,1881.45,1400.0,1883.04,1884.01,1880.06,1881.45,1400.0
2021-11-18 11:00:00,1880.82,1885.03,1880.81,1885.03,1200.0,1880.82,1885.03,1880.81,1885.03,1200.0
2021-11-18 11:05:00,1885.6,1885.6,1883.33,1883.34,1500.0,1885.6,1885.6,1883.33,1883.34,1500.0
2021-11-18 11:10:00,1880.63,1882.58,1880.56,1880.67,1416.0,1880.63,1882.58,1880.56,1880.67,1416.0
2021-11-18 11:15:00,1882.98,1882.98,1880.55,1880.55,300.0,1882.98,1882.98,1880.55,1880.55,300.0
2021-11-18 11:20:00,1882.31,1883.3,1882.31,1882.87,500.0,1882.31,1883.3,1882.31,1882.87,500.0
2021-11-18 11:25:00,1882.12,1882.29,1882.12,1882.29,200.0,1882.12,1882.29,1882.12,1882.29,200.0
2021-11-18 11:30:00,1882.48,1884.67,1882.46,1884.67,629.0,1882.48,1884.67,1882.46,1884.67,629.0
2021-11-18 11:35:00,1883.68,1886.04,1883.67,1883.93,400.0,1883.68,1886.04,1883.67,1883.93,400.0
2021-11-18 11:40:00,1886.54,1888.86,1886.02,1887.38,1334.0,1886.54,1888.86,1886.02,1887.38,1334.0
2021-11-18 11:45:00,1888.07,1888.07,1888.06,1888.07,100.0,1888.07,1888.07,1888.06,1888.07,100.0
2021-11-18 11:50:00,1888.15,1888.15,1886.14,1886.14,200.0,1888.15,1888.15,1886.14,1886.14,200.0
2021-11-18 11:55:00,1886.87,1886.87,1886.53,1886.54,200.0,1886.87,1886.87,1886.53,1886.54,200.0
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 12:05:00,1889.82,1889.82,1889.82,1889.82,0.0,1889.82,1889.82,1889.82,1889.82,0.0
2021-11-18 12:10:00,1888.19,1888.19,1888.19,1888.19,100.0,1888.19,1888.19,1888.19,1888.19,100.0
2021-11-18 12:15:00,1889.31,1889.46,1883.99,1883.99,677.0,1889.31,1889.46,1883.99,1883.99,677.0
2021-11-18 12:20:00,1889.1,1891.63,1889.09,1891.63,700.0,1889.1,1891.63,1889.09,1891.63,700.0
2021-11-18 12:25:00,1890.23,1890.55,1884.97,1886.09,1685.0,1890.23,1890.55,1884.97,1886.09,1685.0
2021-11-18 12:30:00,1884.15,1884.15,1884.15,1884.15,100.0,1884.15,1884.15,1884.15,1884.15,100.0
2021-11-18 12:35:00,1882.7,1882.8,1880.58,1880.58,400.0,1882.7,1882.8,1880.58,1880.58,400.0
2021-11-18 12:40:00,1880.85,1880.85,1879.37,1879.79,1361.0,1880.85,1880.85,1879.37,1879.79,1361.0
2021-11-18 12:45:00,1879.19,1879.19,1879.19,1879.19,116.0,1879.19,1879.19,1879.19,1879.19,116.0
2021-11-18 12:50:00,1877.0,1878.12,1876.5,1878.0,1039.0,1877.0,1878.12,1876.5,1878.0,1039.0
2021-11-18 12:55:00,1880.04,1880.04,1878.07,1878.98,400.0,1880.04,1880.04,1878.07,1878.98,400.0
2021-11-18 13:00:00,1878.98,1878.98,1878.98,1878.98,0.0,1878.98,1878.98,1878.98,1878.98,0.0
2021-11-18 13:05:00,1876.37,1876.68,1875.38,1875.38,1000.0,1876.37,1876.68,1875.38,1875.38,1000.0
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 13:15:00,1875.38,1875.38,1875.38,1875.38,0.0,1875.38,1875.38,1875.38,1875.38,0.0
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 13:25:00,1875.38,1875.38,1875.38,1875.38,0.0,1875.38,1875.38,1875.38,1875.38,0.0
2021-11-18 13:30:00,1875.38,1875.38,1875.38,1875.38,0.0,1875.38,1875.38,1875.38,1875.38,0.0
2021-11-18 13:35:00,1876.71,1876.71,1876.71,1876.71,100.0,1876.71,1876.71,1876.71,1876.71,100.0
2021-11-18 13:40:00,1878.55,1878.57,1878.55,1878.57,302.0,1878.55,1878.57,1878.55,1878.57,302.0
2021-11-18 13:45:00,1878.81,1880.04,1878.67,1878.67,800.0,1878.81,1880.04,1878.67,1878.67,800.0
2021-11-18 13:50:00,1877.5,1877.5,1876.94,1877.0,300.0,1877.5,1877.5,1876.94,1877.0,300.0
2021-11-18 13:55:00,1878.33,1878.33,1878.22,1878.22,200.0,1878.33,1878.33,1878.22,1878.22,200.0
2021-11-18 14:00:00,1880.01,1880.01,1880.0,1880.0,200.0,1880.01,1880.01,1880.0,1880.0,200.0
2021-11-18 14:05:00,1879.58,1882.19,1879.58,1880.72,500.0,1879.58,1882.19,1879.58,1880.72,500.0
2021-11-18 14:10:00,1881.63,1881.79,1881.1,1881.1,800.0,1881.63,1881.79,1881.1,1881.1,800.0
2021-11-18 14:15:00,1881.68,1881.68,1880.0,1880.35,900.0,1881.68,1881.68,1880.0,1880.35,900.0
2021-11-18 14:20:00,1880.42,1880.42,1876.55,1876.55,900.0,1880.42,1880.42,1876.55,1876.55,900.0
2021-11-18 14:25:00,1877.81,1878.29,1877.81,1878.29,200.0,1877.81,1878.29,1877.81,1878.29,200.0
2021-11-18 14:30:00,1878.29,1878.29,1878.29,1878.29,0.0,1878.29,1878.29,1878.29,1878.29,0.0
2021-11-18 14:35:00,1881.42,1881.42,1879.55,1880.13,900.0,1881.42,1881.42,1879.55,1880.13,900.0
2021-11-18 14:40:00,1879.17,1880.0,1879.06,1880.0,300.0,1879.17,1880.0,1879.06,1880.0,300.0
2021-11-18 14:45:00,1880.91,1881.31,1880.91,1881.31,200.0,1880.91,1881.31,1880.91,1881.31,200.0
2021-11-18 14:50:00,1880.91,1880.91,1879.02,1879.02,600.0,1880.91,1880.91,1879.02,1879.02,600.0
2021-11-18 14:55:00,1881.13,1881.13,1880.12,1880.13,482.0,1881.13,1881.13,1880.12,1880.13,482.0
2021-11-18 15:00:00,1880.02,1882.33,1880.02,1882.33,204.0,1880.02,1882.33,1880.02,1882.33,204.0
2021-11-18 15:05:00,1881.64,1881.64,1880.89,1880.89,337.0,1881.64,1881.64,1880.89,1880.89,337.0
2021-11-18 15:10:00,1881.22,1881.22,1881.21,1881.22,103.0,1881.22,1881.22,1881.21,1881.22,103.0
2021-11-18 15:15:00,1881.97,1881.97,1880.43,1880.43,300.0,1881.97,1881.97,1880.43,1880.43,300.0
2021-11-18 15:20:00,1880.06,1880.39,1880.05,1880.09,300.0,1880.06,1880.39,1880.05,1880.09,300.0
2021-11-18 15:25:00,1880.06,1880.34,1879.83,1880.34,405.0,1880.06,1880.34,1879.83,1880.34,405.0
2021-11-18 15:30:00,1879.83,1880.41,1879.25,1880.29,500.0,1879.83,1880.41,1879.25,1880.29,500.0
2021-11-18 15:35:00,1880.04,1880.04,1878.62,1878.62,1106.0,1880.04,1880.04,1878.62,1878.62,1106.0
2021-11-18 15:40:00,1878.03,1878.46,1876.95,1876.95,1107.0,1878.03,1878.46,1876.95,1876.95,1107.0
2021-11-18 15:45:00,1876.73,1876.75,1875.22,1875.35,1150.0,1876.73,1876.75,1875.22,1875.35,1150.0
2021-11-18 15:50:00,1873.24,1877.42,1873.23,1876.52,1689.0,1873.24,1877.42,1873.23,1876.52,1689.0
2021-11-18 15:55:00,1875.95,1876.4,1874.57,1876.4,3426.0,1875.95,1876.4,1874.57,1876.4,3426.0
2021-11-19 09:30:00,1886.9,1886.9,1871.34,1871.34,4131.0,1886.9,1886.9,1871.34,1871.34,4131.0
2021-11-19 09:35:00,1870.62,1870.62,1869.12,1869.78,300.0,1870.62,1870.62,1869.12,1869.78,300.0
2021-11-19 09:40:00,1869.78,1869.78,1869.78,1869.78,0.0,1869.78,1869.78,1869.78,1869.78,0.0
2021-11-19 09:45:00,1870.56,1871.5,1862.0,1862.0,657.0,1870.56,1871.5,1862.0,1862.0,657.0
2021-11-19 09:50:00,1863.66,1863.66,1863.16,1863.16,203.0,1863.66,1863.66,1863.16,1863.16,203.0
2021-11-19 09:55:00,1865.7,1865.7,1864.67,1864.67,300.0,1865.7,1865.7,1864.67,1864.67,300.0
2021-11-19 10:00:00,1866.92,1866.92,1866.91,1866.92,200.0,1866.92,1866.92,1866.91,1866.92,200.0
2021-11-19 10:05:00,1865.0,1865.0,1865.0,1865.0,100.0,1865.0,1865.0,1865.0,1865.0,100.0
2021-11-19 10:10:00,1865.0,1865.0,1865.0,1865.0,0.0,1865.0,1865.0,1865.0,1865.0,0.0
2021-11-19 10:15:00,1869.03,1869.03,1869.03,1869.03,100.0,1869.03,1869.03,1869.03,1869.03,100.0
2021-11-19 10:20:00,1868.96,1869.07,1865.0,1866.44,1300.0,1868.96,1869.07,1865.0,1866.44,1300.0
2021-11-19 10:25:00,1866.22,1866.22,1866.22,1866.22,100.0,1866.22,1866.22,1866.22,1866.22,100.0
2021-11-19 10:30:00,1869.66,1869.66,1869.66,1869.66,100.0,1869.66,1869.66,1869.66,1869.66,100.0
2021-11-19 10:35:00,1868.56,1868.56,1867.63,1868.19,356.0,1868.56,1868.56,1867.63,1868.19,356.0
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 10:45:00,1868.19,1868.19,1868.19,1868.19,0.0,1868.19,1868.19,1868.19,1868.19,0.0
2021-11-19 10:50:00,1875.76,1875.8,1873.01,1873.01,1000.0,1875.76,1875.8,1873.01,1873.01,1000.0
2021-11-19 10:55:00,1874.41,1876.08,1872.19,1872.22,965.0,1874.41,1876.08,1872.19,1872.22,965.0
2021-11-19 11:00:00,1870.99,1871.0,1870.99,1871.0,200.0,1870.99,1871.0,1870.99,1871.0,200.0
2021-11-19 11:05:00,1870.85,1870.85,1868.32,1868.5,1400.0,1870.85,1870.85,1868.32,1868.5,1400.0
2021-11-19 11:10:00,1868.39,1870.43,1868.39,1870.24,900.0,1868.39,1870.43,1868.39,1870.24,900.0
2021-11-19 11:15:00,1871.1,1872.99,1869.59,1870.49,1183.0,1871.1,1872.99,1869.59,1870.49,1183.0
2021-11-19 11:20:00,1872.0,1873.0,1872.0,1872.94,332.0,1872.0,1873.0,1872.0,1872.94,332.0
2021-11-19 11:25:00,1869.88,1872.26,1869.88,1872.26,300.0,1869.88,1872.26,1869.88,1872.26,300.0
2021-11-19 11:30:00,1868.87,1869.38,1868.87,1869.38,200.0,1868.87,1869.38,1868.87,1869.38,200.0
2021-11-19 11:35:00,1866.41,1868.98,1866.28,1868.98,400.0,1866.41,1868.98,1866.28,1868.98,400.0
2021-11-19 11:40:00,1867.76,1870.8,1867.76,1870.65,348.0,1867.76,1870.8,1867.76,1870.65,348.0
2021-11-19 11:45:00,1871.39,1871.39,1871.11,1871.11,200.0,1871.39,1871.39,1871.11,1871.11,200.0
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 11:55:00,1871.11,1871.11,1871.11,1871.11,0.0,1871.11,1871.11,1871.11,1871.11,0.0
2021-11-19 12:00:00,1871.11,1871.11,1871.11,1871.11,0.0,1871.11,1871.11,1871.11,1871.11,0.0
2021-11-19 12:05:00,1871.73,1871.73,1871.24,1871.24,200.0,1871.73,1871.73,1871.24,1871.24,200.0
2021-11-19 12:10:00,1871.24,1871.24,1871.24,1871.24,0.0,1871.24,1871.24,1871.24,1871.24,0.0
2021-11-19 12:15:00,1871.62,1871.78,1871.45,1871.45,600.0,1871.62,1871.78,1871.45,1871.45,600.0
2021-11-19 12:20:00,1871.45,1871.45,1871.45,1871.45,0.0,1871.45,1871.45,1871.45,1871.45,0.0
2021-11-19 12:25:00,1871.1,1871.11,1871.1,1871.1,104.0,1871.1,1871.11,1871.1,1871.1,104.0
2021-11-19 12:30:00,1871.0,1871.0,1870.42,1870.42,200.0,1871.0,1871.0,1870.42,1870.42,200.0
2021-11-19 12:35:00,1869.96,1870.08,1869.86,1869.86,1075.0,1869.96,1870.08,1869.86,1869.86,1075.0
2021-11-19 12:40:00,1869.33,1869.33,1869.33,1869.33,100.0,1869.33,1869.33,1869.33,1869.33,100.0
2021-11-19 12:45:00,1870.52,1870.52,1868.74,1868.74,519.0,1870.52,1870.52,1868.74,1868.74,519.0
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 12:55:00,1868.74,1868.74,1868.74,1868.74,0.0,1868.74,1868.74,1868.74,1868.74,0.0
2021-11-19 13:00:00,1869.16,1869.16,1869.16,1869.16,200.0,1869.16,1869.16,1869.16,1869.16,200.0
2021-11-19 13:05:00,1868.3,1868.3,1867.23,1867.52,690.0,1868.3,1868.3,1867.23,1867.52,690.0
2021-11-19 13:10:00,1867.13,1867.14,1865.49,1865.49,300.0,1867.13,1867.14,1865.49,1865.49,300.0
2021-11-19 13:15:00,1865.03,1866.58,1864.9,1864.9,650.0,1865.03,1866.58,1864.9,1864.9,650.0
2021-11-19 13:20:00,1864.73,1864.73,1864.72,1864.72,200.0,1864.73,1864.73,1864.72,1864.72,200.0
2021-11-19 13:25:00,1862.73,1864.34,1862.73,1864.34,300.0,1862.73,1864.34,1862.73,1864.34,300.0
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 13:35:00,1862.14,1862.14,1862.14,1862.14,0.0,1862.14,1862.14,1862.14,1862.14,0.0
2021-11-19 13:40:00,1860.54,1861.14,1860.5,1860.5,300.0,1860.54,1861.14,1860.5,1860.5,300.0
2021-11-19 13:45:00,1861.56,1861.82,1860.15,1860.5,832.0,1861.56,1861.82,1860.15,1860.5,832.0
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 13:55:00,1860.5,1860.5,1860.5,1860.5,0.0,1860.5,1860.5,1860.5,1860.5,0.0
2021-11-19 14:00:00,1864.12,1866.58,1864.11,1864.46,1257.0,1864.12,1866.58,1864.11,1864.46,1257.0
2021-11-19 14:05:00,1866.02,1866.02,1865.96,1865.97,200.0,1866.02,1866.02,1865.96,1865.97,200.0
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 14:15:00,1865.97,1865.97,1865.97,1865.97,0.0,1865.97,1865.97,1865.97,1865.97,0.0
2021-11-19 14:20:00,1866.65,1867.39,1865.89,1866.85,647.0,1866.65,1867.39,1865.89,1866.85,647.0
2021-11-19 14:25:00,1864.95,1866.46,1864.38,1864.38,651.0,1864.95,1866.46,1864.38,1864.38,651.0
2021-11-19 14:30:00,1865.75,1865.75,1865.75,1865.75,100.0,1865.75,1865.75,1865.75,1865.75,100.0
2021-11-19 14:35:00,1865.06,1865.06,1862.93,1862.94,402.0,1865.06,1865.06,1862.93,1862.94,402.0
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 14:45:00,1860.53,1860.53,1860.53,1860.53,0.0,1860.53,1860.53,1860.53,1860.53,0.0
2021-11-19 14:50:00,1863.04,1863.04,1862.36,1862.36,300.0,1863.04,1863.04,1862.36,1862.36,300.0
2021-11-19 14:55:00,1860.57,1860.57,1860.53,1860.53,200.0,1860.57,1860.57,1860.53,1860.53,200.0
2021-11-19 15:00:00,1860.47,1862.47,1858.86,1858.86,1056.0,1860.47,1862.47,1858.86,1858.86,1056.0
2021-11-19 15:05:00,1860.63,1862.03,1859.11,1859.59,655.0,1860.63,1862.03,1859.11,1859.59,655.0
2021-11-19 15:10:00,1861.03,1861.03,1858.95,1859.23,462.0,1861.03,1861.03,1858.95,1859.23,462.0
2021-11-19 15:15:00,1859.11,1860.23,1857.83,1857.84,500.0,1859.11,1860.23,1857.83,1857.84,500.0
2021-11-19 15:20:00,1857.71,1857.74,1856.98,1857.54,400.0,1857.71,1857.74,1856.98,1857.54,400.0
2021-11-19 15:25:00,1857.11,1859.8,1857.1,1859.8,831.0,1857.11,1859.8,1857.1,1859.8,831.0
2021-11-19 15:30:00,1859.55,1862.07,1859.02,1861.22,700.0,1859.55,1862.07,1859.02,1861.22,700.0
2021-11-19 15:35:00,1860.53,1860.86,1860.48,1860.52,800.0,1860.53,1860.86,1860.48,1860.52,800.0
2021-11-19 15:40:00,1860.1,1860.1,1858.67,1858.8,580.0,1860.1,1860.1,1858.67,1858.8,580.0
2021-11-19 15:45:00,1858.62,1859.53,1858.04,1859.53,1724.0,1858.62,1859.53,1858.04,1859.53,1724.0
2021-11-19 15:50:00,1859.0,1860.89,1859.0,1860.01,2299.0,1859.0,1860.89,1859.0,1860.01,2299.0
2021-11-19 15:55:00,1859.75,1860.7,1859.0,1860.7,5018.0,1859.75,1860.7,1859.0,1860.7,5018.0
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 09:35:00,1865.5,1865.5,1865.5,1865.5,0.0,1865.5,1865.5,1865.5,1865.5,0.0
2021-11-22 09:40:00,1856.91,1865.05,1856.91,1865.05,200.0,1856.91,1865.05,1856.91,1865.05,200.0
2021-11-22 09:45:00,1861.71,1867.83,1860.62,1867.24,800.0,1861.71,1867.83,1860.62,1867.24,800.0
2021-11-22 09:50:00,1870.53,1870.56,1867.02,1867.02,765.0,1870.53,1870.56,1867.02,1867.02,765.0
2021-11-22 09:55:00,1861.94,1861.94,1860.06,1860.06,603.0,1861.94,1861.94,1860.06,1860.06,603.0
2021-11-22 10:00:00,1862.02,1862.02,1855.82,1856.0,500.0,1862.02,1862.02,1855.82,1856.0,500.0
2021-11-22 10:05:00,1856.42,1857.46,1854.0,1857.46,621.0,1856.42,1857.46,1854.0,1857.46,621.0
2021-11-22 10:10:00,1858.87,1858.87,1857.14,1857.81,300.0,1858.87,1858.87,1857.14,1857.81,300.0
2021-11-22 10:15:00,1855.0,1855.0,1855.0,1855.0,100.0,1855.0,1855.0,1855.0,1855.0,100.0
2021-11-22 10:20:00,1855.5,1855.5,1855.5,1855.5,100.0,1855.5,1855.5,1855.5,1855.5,100.0
2021-11-22 10:25:00,1855.0,1855.0,1851.37,1851.38,600.0,1855.0,1855.0,1851.37,1851.38,600.0
2021-11-22 10:30:00,1854.44,1854.44,1854.27,1854.27,300.0,1854.44,1854.44,1854.27,1854.27,300.0
2021-11-22 10:35:00,1856.98,1856.98,1856.45,1856.46,372.0,1856.98,1856.98,1856.45,1856.46,372.0
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 10:45:00,1857.51,1857.51,1857.51,1857.51,0.0,1857.51,1857.51,1857.51,1857.51,0.0
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 10:55:00,1857.51,1857.51,1857.51,1857.51,0.0,1857.51,1857.51,1857.51,1857.51,0.0
2021-11-22 11:00:00,1856.89,1859.89,1854.86,1857.16,2003.0,1856.89,1859.89,1854.86,1857.16,2003.0
2021-11-22 11:05:00,1857.88,1857.89,1856.87,1856.91,1038.0,1857.88,1857.89,1856.87,1856.91,1038.0
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 11:15:00,1860.11,1860.11,1860.11,1860.11,0.0,1860.11,1860.11,1860.11,1860.11,0.0
2021-11-22 11:20:00,1863.99,1863.99,1863.99,1863.99,100.0,1863.99,1863.99,1863.99,1863.99,100.0
2021-11-22 11:25:00,1864.1,1864.1,1864.1,1864.1,100.0,1864.1,1864.1,1864.1,1864.1,100.0
2021-11-22 11:30:00,1866.86,1866.91,1865.0,1865.0,700.0,1866.86,1866.91,1865.0,1865.0,700.0
2021-11-22 11:35:00,1866.0,1866.0,1866.0,1866.0,100.0,1866.0,1866.0,1866.0,1866.0,100.0
2021-11-22 11:40:00,1866.94,1869.27,1866.93,1866.93,1837.0,1866.94,1869.27,1866.93,1866.93,1837.0
2021-11-22 11:45:00,1869.58,1869.58,1868.24,1868.24,300.0,1869.58,1869.58,1868.24,1868.24,300.0
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 11:55:00,1865.38,1865.38,1865.38,1865.38,0.0,1865.38,1865.38,1865.38,1865.38,0.0
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 12:05:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
2021-11-22 12:10:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
2021-11-22 12:15:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
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 12:25:00,1864.81,1864.81,1864.81,1864.81,0.0,1864.81,1864.81,1864.81,1864.81,0.0
2021-11-22 12:30:00,1861.4,1861.4,1861.4,1861.4,100.0,1861.4,1861.4,1861.4,1861.4,100.0
2021-11-22 12:35:00,1861.79,1865.26,1861.79,1865.26,696.0,1861.79,1865.26,1861.79,1865.26,696.0
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 12:45:00,1866.36,1866.36,1866.36,1866.36,0.0,1866.36,1866.36,1866.36,1866.36,0.0
2021-11-22 12:50:00,1865.0,1866.04,1865.0,1866.04,400.0,1865.0,1866.04,1865.0,1866.04,400.0
2021-11-22 12:55:00,1866.89,1867.5,1865.77,1867.5,1270.0,1866.89,1867.5,1865.77,1867.5,1270.0
2021-11-22 13:00:00,1867.67,1867.67,1867.61,1867.62,200.0,1867.67,1867.67,1867.61,1867.62,200.0
2021-11-22 13:05:00,1869.62,1869.63,1869.62,1869.62,100.0,1869.62,1869.63,1869.62,1869.62,100.0
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 13:15:00,1869.03,1869.03,1869.03,1869.03,0.0,1869.03,1869.03,1869.03,1869.03,0.0
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 13:25:00,1871.43,1871.43,1871.43,1871.43,0.0,1871.43,1871.43,1871.43,1871.43,0.0
2021-11-22 13:30:00,1871.43,1871.43,1871.43,1871.43,0.0,1871.43,1871.43,1871.43,1871.43,0.0
2021-11-22 13:35:00,1870.96,1870.96,1870.96,1870.96,500.0,1870.96,1870.96,1870.96,1870.96,500.0
2021-11-22 13:40:00,1871.08,1871.08,1871.08,1871.08,400.0,1871.08,1871.08,1871.08,1871.08,400.0
2021-11-22 13:45:00,1871.0,1871.0,1871.0,1871.0,100.0,1871.0,1871.0,1871.0,1871.0,100.0
2021-11-22 13:50:00,1872.4,1874.27,1872.4,1874.27,600.0,1872.4,1874.27,1872.4,1874.27,600.0
2021-11-22 13:55:00,1874.75,1874.88,1874.75,1874.88,300.0,1874.75,1874.88,1874.75,1874.88,300.0
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 14:05:00,1874.88,1874.88,1874.88,1874.88,0.0,1874.88,1874.88,1874.88,1874.88,0.0
2021-11-22 14:10:00,1873.25,1873.25,1873.25,1873.25,100.0,1873.25,1873.25,1873.25,1873.25,100.0
2021-11-22 14:15:00,1874.35,1875.89,1872.56,1872.56,4100.0,1874.35,1875.89,1872.56,1872.56,4100.0
2021-11-22 14:20:00,1872.97,1872.97,1872.97,1872.97,138.0,1872.97,1872.97,1872.97,1872.97,138.0
2021-11-22 14:25:00,1871.43,1871.44,1869.43,1869.43,400.0,1871.43,1871.44,1869.43,1869.43,400.0
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 14:35:00,1869.67,1869.67,1869.67,1869.67,0.0,1869.67,1869.67,1869.67,1869.67,0.0
2021-11-22 14:40:00,1869.0,1870.72,1868.99,1869.36,937.0,1869.0,1870.72,1868.99,1869.36,937.0
2021-11-22 14:45:00,1869.33,1869.33,1867.33,1867.33,200.0,1869.33,1869.33,1867.33,1867.33,200.0
2021-11-22 14:50:00,1867.33,1867.33,1867.33,1867.33,0.0,1867.33,1867.33,1867.33,1867.33,0.0
2021-11-22 14:55:00,1868.31,1868.5,1868.21,1868.22,400.0,1868.31,1868.5,1868.21,1868.22,400.0
2021-11-22 15:00:00,1868.47,1870.93,1868.2,1870.93,410.0,1868.47,1870.93,1868.2,1870.93,410.0
2021-11-22 15:05:00,1871.0,1873.0,1870.99,1871.32,1018.0,1871.0,1873.0,1870.99,1871.32,1018.0
2021-11-22 15:10:00,1872.53,1872.53,1871.95,1871.95,200.0,1872.53,1872.53,1871.95,1871.95,200.0
2021-11-22 15:15:00,1872.03,1872.03,1872.02,1872.03,100.0,1872.03,1872.03,1872.02,1872.03,100.0
2021-11-22 15:20:00,1871.61,1872.7,1871.11,1872.7,525.0,1871.61,1872.7,1871.11,1872.7,525.0
2021-11-22 15:25:00,1872.5,1872.5,1871.81,1872.33,679.0,1872.5,1872.5,1871.81,1872.33,679.0
2021-11-22 15:30:00,1870.69,1871.26,1870.65,1870.86,600.0,1870.69,1871.26,1870.65,1870.86,600.0
2021-11-22 15:35:00,1871.29,1872.55,1870.29,1872.55,700.0,1871.29,1872.55,1870.29,1872.55,700.0
2021-11-22 15:40:00,1872.38,1873.19,1870.6,1871.05,1000.0,1872.38,1873.19,1870.6,1871.05,1000.0
2021-11-22 15:45:00,1870.35,1871.57,1869.52,1871.57,907.0,1870.35,1871.57,1869.52,1871.57,907.0
2021-11-22 15:50:00,1870.0,1870.0,1867.12,1869.88,1400.0,1870.0,1870.0,1867.12,1869.88,1400.0
2021-11-22 15:55:00,1867.94,1869.0,1864.06,1865.61,3068.0,1867.94,1869.0,1864.06,1865.61,3068.0
2021-11-23 09:30:00,1874.15,1874.15,1869.15,1869.15,1288.0,1874.15,1874.15,1869.15,1869.15,1288.0
2021-11-23 09:35:00,1868.18,1869.12,1868.18,1869.12,200.0,1868.18,1869.12,1868.18,1869.12,200.0
2021-11-23 09:40:00,1869.12,1869.12,1869.12,1869.12,0.0,1869.12,1869.12,1869.12,1869.12,0.0
2021-11-23 09:45:00,1865.34,1867.67,1865.34,1867.67,200.0,1865.34,1867.67,1865.34,1867.67,200.0
2021-11-23 09:50:00,1865.0,1872.82,1865.0,1872.34,913.0,1865.0,1872.82,1865.0,1872.34,913.0
2021-11-23 09:55:00,1873.9,1878.38,1861.03,1861.03,1350.0,1873.9,1878.38,1861.03,1861.03,1350.0
2021-11-23 10:00:00,1864.41,1864.41,1864.41,1864.41,100.0,1864.41,1864.41,1864.41,1864.41,100.0
2021-11-23 10:05:00,1866.71,1866.71,1860.64,1860.64,476.0,1866.71,1866.71,1860.64,1860.64,476.0
2021-11-23 10:10:00,1869.35,1869.35,1867.9,1867.9,367.0,1869.35,1869.35,1867.9,1867.9,367.0
2021-11-23 10:15:00,1866.64,1869.89,1866.64,1869.88,800.0,1866.64,1869.89,1866.64,1869.88,800.0
2021-11-23 10:20:00,1873.48,1873.48,1869.86,1869.86,538.0,1873.48,1873.48,1869.86,1869.86,538.0
2021-11-23 10:25:00,1867.7,1867.7,1867.7,1867.7,100.0,1867.7,1867.7,1867.7,1867.7,100.0
2021-11-23 10:30:00,1871.77,1871.77,1871.77,1871.77,100.0,1871.77,1871.77,1871.77,1871.77,100.0
2021-11-23 10:35:00,1870.6,1871.35,1866.4,1866.52,1104.0,1870.6,1871.35,1866.4,1866.52,1104.0
2021-11-23 10:40:00,1868.38,1871.54,1868.37,1871.54,200.0,1868.38,1871.54,1868.37,1871.54,200.0
2021-11-23 10:45:00,1870.53,1871.55,1866.89,1866.89,700.0,1870.53,1871.55,1866.89,1866.89,700.0
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 10:55:00,1865.5,1865.5,1865.5,1865.5,0.0,1865.5,1865.5,1865.5,1865.5,0.0
2021-11-23 11:00:00,1862.39,1864.13,1857.38,1857.39,500.0,1862.39,1864.13,1857.38,1857.39,500.0
2021-11-23 11:05:00,1860.24,1860.43,1860.23,1860.43,400.0,1860.24,1860.43,1860.23,1860.43,400.0
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 11:15:00,1862.26,1862.26,1862.26,1862.26,0.0,1862.26,1862.26,1862.26,1862.26,0.0
2021-11-23 11:20:00,1862.26,1862.26,1862.26,1862.26,0.0,1862.26,1862.26,1862.26,1862.26,0.0
2021-11-23 11:25:00,1864.81,1864.81,1860.87,1861.0,1190.0,1864.81,1864.81,1860.87,1861.0,1190.0
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 11:35:00,1861.0,1861.0,1861.0,1861.0,0.0,1861.0,1861.0,1861.0,1861.0,0.0
2021-11-23 11:40:00,1854.89,1854.89,1854.89,1854.89,100.0,1854.89,1854.89,1854.89,1854.89,100.0
2021-11-23 11:45:00,1854.42,1854.53,1854.3,1854.3,400.0,1854.42,1854.53,1854.3,1854.3,400.0
2021-11-23 11:50:00,1854.85,1856.31,1854.85,1856.31,400.0,1854.85,1856.31,1854.85,1856.31,400.0
2021-11-23 11:55:00,1858.7,1858.7,1857.0,1857.0,528.0,1858.7,1858.7,1857.0,1857.0,528.0
2021-11-23 12:00:00,1857.0,1857.0,1857.0,1857.0,0.0,1857.0,1857.0,1857.0,1857.0,0.0
2021-11-23 12:05:00,1852.59,1854.24,1852.58,1853.54,900.0,1852.59,1854.24,1852.58,1853.54,900.0
2021-11-23 12:10:00,1852.63,1852.64,1852.63,1852.63,100.0,1852.63,1852.64,1852.63,1852.63,100.0
2021-11-23 12:15:00,1849.57,1852.16,1849.57,1852.16,1458.0,1849.57,1852.16,1849.57,1852.16,1458.0
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 12:25:00,1852.2,1852.2,1852.2,1852.2,0.0,1852.2,1852.2,1852.2,1852.2,0.0
2021-11-23 12:30:00,1854.03,1857.63,1854.03,1857.63,400.0,1854.03,1857.63,1854.03,1857.63,400.0
2021-11-23 12:35:00,1859.51,1859.55,1859.51,1859.55,300.0,1859.51,1859.55,1859.51,1859.55,300.0
2021-11-23 12:40:00,1859.74,1860.87,1859.73,1860.87,300.0,1859.74,1860.87,1859.73,1860.87,300.0
2021-11-23 12:45:00,1861.33,1861.33,1861.33,1861.33,221.0,1861.33,1861.33,1861.33,1861.33,221.0
2021-11-23 12:50:00,1861.33,1861.33,1861.33,1861.33,0.0,1861.33,1861.33,1861.33,1861.33,0.0
2021-11-23 12:55:00,1859.44,1862.1,1858.96,1862.1,1196.0,1859.44,1862.1,1858.96,1862.1,1196.0
2021-11-23 13:00:00,1863.89,1864.84,1863.89,1864.84,300.0,1863.89,1864.84,1863.89,1864.84,300.0
2021-11-23 13:05:00,1864.95,1865.4,1864.95,1865.4,400.0,1864.95,1865.4,1864.95,1865.4,400.0
2021-11-23 13:10:00,1867.27,1867.4,1866.24,1866.51,800.0,1867.27,1867.4,1866.24,1866.51,800.0
2021-11-23 13:15:00,1865.3,1865.3,1865.3,1865.3,100.0,1865.3,1865.3,1865.3,1865.3,100.0
2021-11-23 13:20:00,1863.89,1863.89,1863.89,1863.89,101.0,1863.89,1863.89,1863.89,1863.89,101.0
2021-11-23 13:25:00,1864.11,1864.11,1860.98,1860.98,275.0,1864.11,1864.11,1860.98,1860.98,275.0
2021-11-23 13:30:00,1863.63,1865.32,1862.5,1863.46,800.0,1863.63,1865.32,1862.5,1863.46,800.0
2021-11-23 13:35:00,1865.21,1865.62,1865.21,1865.62,206.0,1865.21,1865.62,1865.21,1865.62,206.0
2021-11-23 13:40:00,1866.42,1866.62,1866.42,1866.62,300.0,1866.42,1866.62,1866.42,1866.62,300.0
2021-11-23 13:45:00,1865.66,1866.59,1865.65,1866.59,200.0,1865.66,1866.59,1865.65,1866.59,200.0
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 13:55:00,1871.64,1871.64,1871.64,1871.64,0.0,1871.64,1871.64,1871.64,1871.64,0.0
2021-11-23 14:00:00,1873.86,1873.86,1872.75,1872.75,267.0,1873.86,1873.86,1872.75,1872.75,267.0
2021-11-23 14:05:00,1874.19,1875.52,1874.19,1875.31,500.0,1874.19,1875.52,1874.19,1875.31,500.0
2021-11-23 14:10:00,1876.95,1877.53,1876.95,1876.97,400.0,1876.95,1877.53,1876.95,1876.97,400.0
2021-11-23 14:15:00,1875.82,1877.76,1872.48,1877.76,1119.0,1875.82,1877.76,1872.48,1877.76,1119.0
2021-11-23 14:20:00,1877.76,1877.76,1877.76,1877.76,0.0,1877.76,1877.76,1877.76,1877.76,0.0
2021-11-23 14:25:00,1876.48,1878.35,1876.48,1878.35,400.0,1876.48,1878.35,1876.48,1878.35,400.0
2021-11-23 14:30:00,1873.6,1873.6,1873.6,1873.6,100.0,1873.6,1873.6,1873.6,1873.6,100.0
2021-11-23 14:35:00,1873.71,1874.04,1872.77,1874.04,697.0,1873.71,1874.04,1872.77,1874.04,697.0
2021-11-23 14:40:00,1874.9,1874.9,1874.49,1874.5,300.0,1874.9,1874.9,1874.49,1874.5,300.0
2021-11-23 14:45:00,1876.77,1877.96,1876.77,1877.96,200.0,1876.77,1877.96,1876.77,1877.96,200.0
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 14:55:00,1879.94,1879.94,1879.94,1879.94,0.0,1879.94,1879.94,1879.94,1879.94,0.0
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 15:05:00,1876.37,1876.37,1876.37,1876.37,0.0,1876.37,1876.37,1876.37,1876.37,0.0
2021-11-23 15:10:00,1879.65,1880.45,1879.65,1879.91,766.0,1879.65,1880.45,1879.65,1879.91,766.0
2021-11-23 15:15:00,1882.2,1882.2,1881.55,1881.56,200.0,1882.2,1882.2,1881.55,1881.56,200.0
2021-11-23 15:20:00,1881.54,1881.84,1879.82,1879.82,900.0,1881.54,1881.84,1879.82,1879.82,900.0
2021-11-23 15:25:00,1881.11,1881.84,1881.11,1881.84,200.0,1881.11,1881.84,1881.11,1881.84,200.0
2021-11-23 15:30:00,1881.12,1882.06,1881.12,1881.63,697.0,1881.12,1882.06,1881.12,1881.63,697.0
2021-11-23 15:35:00,1881.63,1883.78,1881.55,1881.55,806.0,1881.63,1883.78,1881.55,1881.55,806.0
2021-11-23 15:40:00,1878.62,1880.1,1877.93,1880.1,500.0,1878.62,1880.1,1877.93,1880.1,500.0
2021-11-23 15:45:00,1880.29,1880.45,1876.45,1879.14,1111.0,1880.29,1880.45,1876.45,1879.14,1111.0
2021-11-23 15:50:00,1878.79,1882.95,1878.78,1881.95,1848.0,1878.79,1882.95,1878.78,1881.95,1848.0
2021-11-23 15:55:00,1881.07,1881.23,1878.09,1880.86,4615.0,1881.07,1881.23,1878.09,1880.86,4615.0
2021-11-24 09:30:00,1866.32,1866.32,1866.32,1866.32,946.0,1866.32,1866.32,1866.32,1866.32,946.0
2021-11-24 09:35:00,1866.96,1867.0,1866.96,1867.0,200.0,1866.96,1867.0,1866.96,1867.0,200.0
2021-11-24 09:40:00,1866.14,1866.14,1866.14,1866.14,300.0,1866.14,1866.14,1866.14,1866.14,300.0
2021-11-24 09:45:00,1870.26,1870.44,1868.08,1868.11,1285.0,1870.26,1870.44,1868.08,1868.11,1285.0
2021-11-24 09:50:00,1869.04,1869.04,1869.04,1869.04,100.0,1869.04,1869.04,1869.04,1869.04,100.0
2021-11-24 09:55:00,1869.11,1869.11,1869.1,1869.11,100.0,1869.11,1869.11,1869.1,1869.11,100.0
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 10:05:00,1869.11,1869.11,1869.11,1869.11,0.0,1869.11,1869.11,1869.11,1869.11,0.0
2021-11-24 10:10:00,1868.14,1868.14,1868.14,1868.14,400.0,1868.14,1868.14,1868.14,1868.14,400.0
2021-11-24 10:15:00,1865.94,1865.94,1865.94,1865.94,100.0,1865.94,1865.94,1865.94,1865.94,100.0
2021-11-24 10:20:00,1865.09,1865.09,1865.08,1865.09,100.0,1865.09,1865.09,1865.08,1865.09,100.0
2021-11-24 10:25:00,1867.17,1867.17,1867.17,1867.17,100.0,1867.17,1867.17,1867.17,1867.17,100.0
2021-11-24 10:30:00,1867.17,1867.17,1867.17,1867.17,0.0,1867.17,1867.17,1867.17,1867.17,0.0
2021-11-24 10:35:00,1869.05,1869.05,1868.11,1868.13,400.0,1869.05,1869.05,1868.11,1868.13,400.0
2021-11-24 10:40:00,1868.31,1868.31,1868.3,1868.31,100.0,1868.31,1868.31,1868.3,1868.31,100.0
2021-11-24 10:45:00,1867.42,1867.43,1865.87,1865.87,200.0,1867.42,1867.43,1865.87,1865.87,200.0
2021-11-24 10:50:00,1866.52,1866.52,1866.52,1866.52,100.0,1866.52,1866.52,1866.52,1866.52,100.0
2021-11-24 10:55:00,1867.85,1868.34,1864.72,1865.01,601.0,1867.85,1868.34,1864.72,1865.01,601.0
2021-11-24 11:00:00,1864.25,1866.32,1864.25,1865.42,622.0,1864.25,1866.32,1864.25,1865.42,622.0
2021-11-24 11:05:00,1868.99,1869.08,1868.99,1869.08,570.0,1868.99,1869.08,1868.99,1869.08,570.0
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 11:15:00,1869.13,1869.13,1869.13,1869.13,0.0,1869.13,1869.13,1869.13,1869.13,0.0
2021-11-24 11:20:00,1867.88,1867.88,1867.88,1867.88,100.0,1867.88,1867.88,1867.88,1867.88,100.0
2021-11-24 11:25:00,1867.88,1867.88,1867.88,1867.88,227.0,1867.88,1867.88,1867.88,1867.88,227.0
2021-11-24 11:30:00,1867.19,1867.19,1865.08,1865.4,400.0,1867.19,1867.19,1865.08,1865.4,400.0
2021-11-24 11:35:00,1862.72,1864.29,1862.72,1864.29,300.0,1862.72,1864.29,1862.72,1864.29,300.0
2021-11-24 11:40:00,1862.7,1864.54,1862.7,1864.54,200.0,1862.7,1864.54,1862.7,1864.54,200.0
2021-11-24 11:45:00,1865.78,1868.12,1865.39,1866.5,987.0,1865.78,1868.12,1865.39,1866.5,987.0
2021-11-24 11:50:00,1865.43,1865.43,1864.29,1864.29,582.0,1865.43,1865.43,1864.29,1864.29,582.0
2021-11-24 11:55:00,1863.66,1863.66,1863.6,1863.6,318.0,1863.66,1863.66,1863.6,1863.6,318.0
2021-11-24 12:00:00,1862.26,1862.51,1862.25,1862.51,200.0,1862.26,1862.51,1862.25,1862.51,200.0
2021-11-24 12:05:00,1865.94,1867.89,1864.56,1867.88,1229.0,1865.94,1867.89,1864.56,1867.88,1229.0
2021-11-24 12:10:00,1867.06,1867.5,1867.05,1867.5,500.0,1867.06,1867.5,1867.05,1867.5,500.0
2021-11-24 12:15:00,1865.45,1865.46,1865.45,1865.45,100.0,1865.45,1865.46,1865.45,1865.45,100.0
2021-11-24 12:20:00,1865.06,1865.06,1865.06,1865.06,100.0,1865.06,1865.06,1865.06,1865.06,100.0
2021-11-24 12:25:00,1864.69,1864.69,1864.69,1864.69,100.0,1864.69,1864.69,1864.69,1864.69,100.0
2021-11-24 12:30:00,1865.19,1865.19,1865.19,1865.19,100.0,1865.19,1865.19,1865.19,1865.19,100.0
2021-11-24 12:35:00,1866.88,1866.88,1863.91,1863.91,1029.0,1866.88,1866.88,1863.91,1863.91,1029.0
2021-11-24 12:40:00,1861.85,1862.31,1861.85,1862.31,300.0,1861.85,1862.31,1861.85,1862.31,300.0
2021-11-24 12:45:00,1862.63,1864.14,1862.11,1864.14,300.0,1862.63,1864.14,1862.11,1864.14,300.0
2021-11-24 12:50:00,1864.25,1864.25,1864.25,1864.25,100.0,1864.25,1864.25,1864.25,1864.25,100.0
2021-11-24 12:55:00,1861.74,1863.64,1861.74,1862.21,400.0,1861.74,1863.64,1861.74,1862.21,400.0
2021-11-24 13:00:00,1862.53,1863.31,1862.53,1863.31,200.0,1862.53,1863.31,1862.53,1863.31,200.0
2021-11-24 13:05:00,1862.2,1862.2,1860.41,1860.41,202.0,1862.2,1862.2,1860.41,1860.41,202.0
2021-11-24 13:10:00,1859.09,1859.09,1855.44,1855.44,500.0,1859.09,1859.09,1855.44,1855.44,500.0
2021-11-24 13:15:00,1855.25,1855.25,1854.63,1854.63,400.0,1855.25,1855.25,1854.63,1854.63,400.0
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 13:25:00,1857.47,1857.47,1857.47,1857.47,0.0,1857.47,1857.47,1857.47,1857.47,0.0
2021-11-24 13:30:00,1856.71,1857.55,1855.92,1857.55,400.0,1856.71,1857.55,1855.92,1857.55,400.0
2021-11-24 13:35:00,1856.02,1856.29,1856.02,1856.29,427.0,1856.02,1856.29,1856.02,1856.29,427.0
2021-11-24 13:40:00,1856.01,1856.01,1856.01,1856.01,412.0,1856.01,1856.01,1856.01,1856.01,412.0
2021-11-24 13:45:00,1853.68,1855.85,1852.5,1854.47,800.0,1853.68,1855.85,1852.5,1854.47,800.0
2021-11-24 13:50:00,1852.5,1857.1,1852.5,1857.1,900.0,1852.5,1857.1,1852.5,1857.1,900.0
2021-11-24 13:55:00,1856.55,1858.48,1856.31,1858.48,516.0,1856.55,1858.48,1856.31,1858.48,516.0
2021-11-24 14:00:00,1858.58,1858.58,1857.5,1858.33,517.0,1858.58,1858.58,1857.5,1858.33,517.0
2021-11-24 14:05:00,1858.01,1858.01,1854.8,1854.8,200.0,1858.01,1858.01,1854.8,1854.8,200.0
2021-11-24 14:10:00,1854.45,1854.64,1854.45,1854.64,200.0,1854.45,1854.64,1854.45,1854.64,200.0
2021-11-24 14:15:00,1855.86,1857.57,1855.26,1857.57,600.0,1855.86,1857.57,1855.26,1857.57,600.0
2021-11-24 14:20:00,1857.57,1857.57,1857.56,1857.57,100.0,1857.57,1857.57,1857.56,1857.57,100.0
2021-11-24 14:25:00,1857.04,1857.04,1854.85,1854.85,500.0,1857.04,1857.04,1854.85,1854.85,500.0
2021-11-24 14:30:00,1855.17,1855.17,1854.08,1854.09,200.0,1855.17,1855.17,1854.08,1854.09,200.0
2021-11-24 14:35:00,1853.34,1853.34,1853.34,1853.34,100.0,1853.34,1853.34,1853.34,1853.34,100.0
2021-11-24 14:40:00,1855.0,1856.15,1854.81,1856.15,919.0,1855.0,1856.15,1854.81,1856.15,919.0
2021-11-24 14:45:00,1857.87,1857.87,1857.87,1857.87,104.0,1857.87,1857.87,1857.87,1857.87,104.0
2021-11-24 14:50:00,1858.88,1859.27,1858.88,1859.27,200.0,1858.88,1859.27,1858.88,1859.27,200.0
2021-11-24 14:55:00,1857.81,1857.81,1857.8,1857.81,100.0,1857.81,1857.81,1857.8,1857.81,100.0
2021-11-24 15:00:00,1857.01,1857.01,1857.01,1857.01,100.0,1857.01,1857.01,1857.01,1857.01,100.0
2021-11-24 15:05:00,1857.74,1859.22,1856.68,1859.22,2205.0,1857.74,1859.22,1856.68,1859.22,2205.0
2021-11-24 15:10:00,1859.62,1859.62,1857.76,1857.76,500.0,1859.62,1859.62,1857.76,1857.76,500.0
2021-11-24 15:15:00,1857.75,1858.97,1857.75,1858.97,200.0,1857.75,1858.97,1857.75,1858.97,200.0
2021-11-24 15:20:00,1859.37,1859.37,1857.72,1857.76,1204.0,1859.37,1859.37,1857.72,1857.76,1204.0
2021-11-24 15:25:00,1857.32,1857.32,1855.38,1855.38,526.0,1857.32,1857.32,1855.38,1855.38,526.0
2021-11-24 15:30:00,1856.5,1857.52,1855.35,1855.35,700.0,1856.5,1857.52,1855.35,1855.35,700.0
2021-11-24 15:35:00,1854.15,1855.55,1852.0,1854.05,2200.0,1854.15,1855.55,1852.0,1854.05,2200.0
2021-11-24 15:40:00,1853.65,1853.65,1853.01,1853.61,400.0,1853.65,1853.65,1853.01,1853.61,400.0
2021-11-24 15:45:00,1854.38,1855.15,1852.37,1852.38,1100.0,1854.38,1855.15,1852.37,1852.38,1100.0
2021-11-24 15:50:00,1854.72,1856.59,1854.72,1856.05,2243.0,1854.72,1856.59,1854.72,1856.05,2243.0
2021-11-24 15:55:00,1855.79,1856.15,1854.25,1856.08,11130.0,1855.79,1856.15,1854.25,1856.08,11130.0
2021-11-26 09:30:00,1836.51,1836.51,1826.0,1826.0,1220.0,1836.51,1836.51,1826.0,1826.0,1220.0
2021-11-26 09:35:00,1835.03,1843.14,1835.03,1842.34,1100.0,1835.03,1843.14,1835.03,1842.34,1100.0
2021-11-26 09:40:00,1838.42,1838.42,1832.65,1834.04,602.0,1838.42,1838.42,1832.65,1834.04,602.0
2021-11-26 09:45:00,1833.67,1833.67,1826.31,1830.11,900.0,1833.67,1833.67,1826.31,1830.11,900.0
2021-11-26 09:50:00,1830.09,1832.36,1826.33,1832.1,1102.0,1830.09,1832.36,1826.33,1832.1,1102.0
2021-11-26 09:55:00,1829.11,1829.11,1819.51,1819.52,3184.0,1829.11,1829.11,1819.51,1819.52,3184.0
2021-11-26 10:00:00,1816.11,1820.08,1813.51,1813.79,1000.0,1816.11,1820.08,1813.51,1813.79,1000.0
2021-11-26 10:05:00,1819.32,1819.96,1816.76,1819.96,300.0,1819.32,1819.96,1816.76,1819.96,300.0
2021-11-26 10:10:00,1819.96,1821.91,1819.64,1821.91,700.0,1819.96,1821.91,1819.64,1821.91,700.0
2021-11-26 10:15:00,1819.63,1819.63,1819.22,1819.22,431.0,1819.63,1819.63,1819.22,1819.22,431.0
2021-11-26 10:20:00,1821.56,1828.27,1821.55,1827.72,1000.0,1821.56,1828.27,1821.55,1827.72,1000.0
2021-11-26 10:25:00,1829.46,1830.61,1829.19,1830.61,324.0,1829.46,1830.61,1829.19,1830.61,324.0
2021-11-26 10:30:00,1832.95,1832.95,1830.38,1830.38,400.0,1832.95,1832.95,1830.38,1830.38,400.0
2021-11-26 10:35:00,1832.95,1832.95,1832.95,1832.95,100.0,1832.95,1832.95,1832.95,1832.95,100.0
2021-11-26 10:40:00,1835.85,1835.85,1832.16,1832.16,300.0,1835.85,1835.85,1832.16,1832.16,300.0
2021-11-26 10:45:00,1832.91,1833.53,1829.02,1829.02,405.0,1832.91,1833.53,1829.02,1829.02,405.0
2021-11-26 10:50:00,1832.11,1832.11,1831.91,1832.1,302.0,1832.11,1832.11,1831.91,1832.1,302.0
2021-11-26 10:55:00,1832.7,1832.7,1832.7,1832.7,100.0,1832.7,1832.7,1832.7,1832.7,100.0
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 11:05:00,1827.28,1827.28,1827.28,1827.28,0.0,1827.28,1827.28,1827.28,1827.28,0.0
2021-11-26 11:10:00,1824.15,1824.66,1820.38,1824.66,500.0,1824.15,1824.66,1820.38,1824.66,500.0
2021-11-26 11:15:00,1822.97,1823.04,1818.46,1818.46,400.0,1822.97,1823.04,1818.46,1818.46,400.0
2021-11-26 11:20:00,1814.6,1818.09,1814.6,1816.96,600.0,1814.6,1818.09,1814.6,1816.96,600.0
2021-11-26 11:25:00,1818.65,1820.89,1818.65,1819.6,961.0,1818.65,1820.89,1818.65,1819.6,961.0
2021-11-26 11:30:00,1820.87,1821.97,1819.07,1819.07,900.0,1820.87,1821.97,1819.07,1819.07,900.0
2021-11-26 11:35:00,1819.92,1819.92,1816.0,1818.96,800.0,1819.92,1819.92,1816.0,1818.96,800.0
2021-11-26 11:40:00,1816.85,1819.09,1816.01,1816.9,2092.0,1816.85,1819.09,1816.01,1816.9,2092.0
2021-11-26 11:45:00,1816.01,1816.01,1814.79,1814.8,200.0,1816.01,1816.01,1814.79,1814.8,200.0
2021-11-26 11:50:00,1814.7,1816.0,1813.65,1814.76,602.0,1814.7,1816.0,1813.65,1814.76,602.0
2021-11-26 11:55:00,1813.1,1814.65,1813.1,1814.65,232.0,1813.1,1814.65,1813.1,1814.65,232.0
2021-11-26 12:00:00,1818.16,1818.3,1818.15,1818.3,200.0,1818.16,1818.3,1818.15,1818.3,200.0
2021-11-26 12:05:00,1818.75,1822.9,1816.81,1822.9,1500.0,1818.75,1822.9,1816.81,1822.9,1500.0
2021-11-26 12:10:00,1820.25,1821.22,1818.14,1819.92,1000.0,1820.25,1821.22,1818.14,1819.92,1000.0
2021-11-26 12:15:00,1821.07,1821.07,1818.49,1818.49,712.0,1821.07,1821.07,1818.49,1818.49,712.0
2021-11-26 12:20:00,1817.12,1820.83,1817.0,1820.58,1237.0,1817.12,1820.83,1817.0,1820.58,1237.0
2021-11-26 12:25:00,1822.44,1822.71,1820.63,1820.63,500.0,1822.44,1822.71,1820.63,1820.63,500.0
2021-11-26 12:30:00,1821.2,1822.54,1821.09,1822.54,653.0,1821.2,1822.54,1821.09,1822.54,653.0
2021-11-26 12:35:00,1822.63,1825.04,1822.63,1824.92,841.0,1822.63,1825.04,1822.63,1824.92,841.0
2021-11-26 12:40:00,1821.07,1821.07,1820.91,1820.91,354.0,1821.07,1821.07,1820.91,1820.91,354.0
2021-11-26 12:45:00,1817.99,1817.99,1811.01,1811.01,501.0,1817.99,1817.99,1811.01,1811.01,501.0
2021-11-26 12:50:00,1810.0,1810.78,1806.89,1810.78,606.0,1810.0,1810.78,1806.89,1810.78,606.0
2021-11-26 12:55:00,1808.71,1817.62,1807.52,1817.62,1830.0,1808.71,1817.62,1807.52,1817.62,1830.0
2021-11-29 09:30:00,1828.1,1828.1,1815.87,1826.96,2003.0,1828.1,1828.1,1815.87,1826.96,2003.0
2021-11-29 09:35:00,1820.74,1823.89,1815.82,1820.17,500.0,1820.74,1823.89,1815.82,1820.17,500.0
2021-11-29 09:40:00,1820.22,1824.25,1820.2,1823.05,800.0,1820.22,1824.25,1820.2,1823.05,800.0
2021-11-29 09:45:00,1830.28,1836.3,1830.28,1835.98,700.0,1830.28,1836.3,1830.28,1835.98,700.0
2021-11-29 09:50:00,1832.46,1836.92,1832.46,1835.79,1000.0,1832.46,1836.92,1832.46,1835.79,1000.0
2021-11-29 09:55:00,1830.39,1830.4,1830.39,1830.39,100.0,1830.39,1830.4,1830.39,1830.39,100.0
2021-11-29 10:00:00,1830.39,1830.39,1830.39,1830.39,0.0,1830.39,1830.39,1830.39,1830.39,0.0
2021-11-29 10:05:00,1830.51,1830.51,1830.51,1830.51,500.0,1830.51,1830.51,1830.51,1830.51,500.0
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 10:15:00,1834.09,1834.09,1834.09,1834.09,0.0,1834.09,1834.09,1834.09,1834.09,0.0
2021-11-29 10:20:00,1837.69,1837.69,1837.69,1837.69,100.0,1837.69,1837.69,1837.69,1837.69,100.0
2021-11-29 10:25:00,1839.08,1840.74,1839.07,1840.74,300.0,1839.08,1840.74,1839.07,1840.74,300.0
2021-11-29 10:30:00,1843.85,1845.71,1843.76,1843.76,1000.0,1843.85,1845.71,1843.76,1843.76,1000.0
2021-11-29 10:35:00,1841.56,1841.6,1841.28,1841.29,400.0,1841.56,1841.6,1841.28,1841.29,400.0
2021-11-29 10:40:00,1841.55,1841.55,1841.54,1841.55,200.0,1841.55,1841.55,1841.54,1841.55,200.0
2021-11-29 10:45:00,1843.72,1844.79,1843.72,1844.79,400.0,1843.72,1844.79,1843.72,1844.79,400.0
2021-11-29 10:50:00,1846.14,1849.39,1846.14,1849.39,700.0,1846.14,1849.39,1846.14,1849.39,700.0
2021-11-29 10:55:00,1848.05,1849.74,1847.13,1847.13,1406.0,1848.05,1849.74,1847.13,1847.13,1406.0
2021-11-29 11:00:00,1846.81,1849.43,1846.81,1849.13,957.0,1846.81,1849.43,1846.81,1849.13,957.0
2021-11-29 11:05:00,1849.89,1852.19,1849.89,1852.19,400.0,1849.89,1852.19,1849.89,1852.19,400.0
2021-11-29 11:10:00,1852.2,1852.2,1852.19,1852.2,200.0,1852.2,1852.2,1852.19,1852.2,200.0
2021-11-29 11:15:00,1850.51,1852.22,1850.5,1852.22,200.0,1850.51,1852.22,1850.5,1852.22,200.0
2021-11-29 11:20:00,1852.44,1852.44,1852.44,1852.44,200.0,1852.44,1852.44,1852.44,1852.44,200.0
2021-11-29 11:25:00,1852.44,1852.81,1850.78,1850.78,2112.0,1852.44,1852.81,1850.78,1850.78,2112.0
2021-11-29 11:30:00,1853.51,1853.55,1853.48,1853.49,600.0,1853.51,1853.55,1853.48,1853.49,600.0
2021-11-29 11:35:00,1854.38,1855.43,1852.12,1852.37,2650.0,1854.38,1855.43,1852.12,1852.37,2650.0
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 11:45:00,1852.79,1852.79,1852.79,1852.79,0.0,1852.79,1852.79,1852.79,1852.79,0.0
2021-11-29 11:50:00,1853.65,1853.95,1851.7,1852.79,500.0,1853.65,1853.95,1851.7,1852.79,500.0
2021-11-29 11:55:00,1850.02,1851.21,1849.12,1851.21,540.0,1850.02,1851.21,1849.12,1851.21,540.0
2021-11-29 12:00:00,1851.26,1852.06,1851.25,1852.06,200.0,1851.26,1852.06,1851.25,1852.06,200.0
2021-11-29 12:05:00,1852.78,1852.78,1849.99,1851.87,418.0,1852.78,1852.78,1849.99,1851.87,418.0
2021-11-29 12:10:00,1851.35,1852.43,1851.34,1852.43,200.0,1851.35,1852.43,1851.34,1852.43,200.0
2021-11-29 12:15:00,1853.1,1854.0,1853.1,1853.14,500.0,1853.1,1854.0,1853.1,1853.14,500.0
2021-11-29 12:20:00,1853.18,1855.16,1853.17,1854.95,600.0,1853.18,1855.16,1853.17,1854.95,600.0
2021-11-29 12:25:00,1854.44,1854.44,1853.8,1853.8,368.0,1854.44,1854.44,1853.8,1853.8,368.0
2021-11-29 12:30:00,1853.25,1853.25,1852.34,1852.66,620.0,1853.25,1853.25,1852.34,1852.66,620.0
2021-11-29 12:35:00,1854.76,1854.76,1852.11,1852.11,1233.0,1854.76,1854.76,1852.11,1852.11,1233.0
2021-11-29 12:40:00,1851.25,1852.65,1850.57,1851.72,1364.0,1851.25,1852.65,1850.57,1851.72,1364.0
2021-11-29 12:45:00,1852.21,1852.21,1850.25,1852.06,400.0,1852.21,1852.21,1850.25,1852.06,400.0
2021-11-29 12:50:00,1850.1,1850.42,1850.1,1850.42,200.0,1850.1,1850.42,1850.1,1850.42,200.0
2021-11-29 12:55:00,1848.79,1850.28,1848.78,1850.28,200.0,1848.79,1850.28,1848.78,1850.28,200.0
2021-11-29 13:00:00,1851.92,1851.92,1849.25,1849.25,234.0,1851.92,1851.92,1849.25,1849.25,234.0
2021-11-29 13:05:00,1850.01,1850.51,1850.01,1850.51,200.0,1850.01,1850.51,1850.01,1850.51,200.0
2021-11-29 13:10:00,1848.25,1848.26,1847.67,1847.67,500.0,1848.25,1848.26,1847.67,1847.67,500.0
2021-11-29 13:15:00,1846.51,1848.1,1845.47,1845.47,302.0,1846.51,1848.1,1845.47,1845.47,302.0
2021-11-29 13:20:00,1844.47,1844.47,1844.0,1844.0,200.0,1844.47,1844.47,1844.0,1844.0,200.0
2021-11-29 13:25:00,1845.57,1845.57,1845.57,1845.57,100.0,1845.57,1845.57,1845.57,1845.57,100.0
2021-11-29 13:30:00,1846.37,1847.11,1846.37,1846.42,400.0,1846.37,1847.11,1846.37,1846.42,400.0
2021-11-29 13:35:00,1846.07,1846.07,1845.34,1845.52,400.0,1846.07,1846.07,1845.34,1845.52,400.0
2021-11-29 13:40:00,1843.6,1843.6,1842.15,1842.15,476.0,1843.6,1843.6,1842.15,1842.15,476.0
2021-11-29 13:45:00,1843.36,1843.36,1840.61,1840.61,730.0,1843.36,1843.36,1840.61,1840.61,730.0
2021-11-29 13:50:00,1840.3,1842.46,1840.3,1842.46,679.0,1840.3,1842.46,1840.3,1842.46,679.0
2021-11-29 13:55:00,1839.37,1839.37,1839.37,1839.37,100.0,1839.37,1839.37,1839.37,1839.37,100.0
2021-11-29 14:00:00,1841.36,1841.96,1839.37,1840.77,600.0,1841.36,1841.96,1839.37,1840.77,600.0
2021-11-29 14:05:00,1842.27,1843.2,1840.35,1843.2,500.0,1842.27,1843.2,1840.35,1843.2,500.0
2021-11-29 14:10:00,1846.5,1846.5,1844.73,1844.73,300.0,1846.5,1846.5,1844.73,1844.73,300.0
2021-11-29 14:15:00,1842.07,1842.59,1840.5,1842.34,400.0,1842.07,1842.59,1840.5,1842.34,400.0
2021-11-29 14:20:00,1842.74,1842.74,1841.9,1841.91,200.0,1842.74,1842.74,1841.9,1841.91,200.0
2021-11-29 14:25:00,1842.36,1842.5,1842.36,1842.5,300.0,1842.36,1842.5,1842.36,1842.5,300.0
2021-11-29 14:30:00,1844.47,1844.47,1844.47,1844.47,100.0,1844.47,1844.47,1844.47,1844.47,100.0
2021-11-29 14:35:00,1843.61,1843.61,1841.89,1843.5,700.0,1843.61,1843.61,1841.89,1843.5,700.0
2021-11-29 14:40:00,1841.0,1842.01,1839.64,1839.64,400.0,1841.0,1842.01,1839.64,1839.64,400.0
2021-11-29 14:45:00,1839.33,1839.33,1839.33,1839.33,100.0,1839.33,1839.33,1839.33,1839.33,100.0
2021-11-29 14:50:00,1838.63,1838.63,1837.25,1837.29,900.0,1838.63,1838.63,1837.25,1837.29,900.0
2021-11-29 14:55:00,1836.03,1839.32,1835.89,1837.07,705.0,1836.03,1839.32,1835.89,1837.07,705.0
2021-11-29 15:00:00,1840.03,1840.08,1838.81,1840.08,300.0,1840.03,1840.08,1838.81,1840.08,300.0
2021-11-29 15:05:00,1839.07,1839.07,1839.07,1839.07,100.0,1839.07,1839.07,1839.07,1839.07,100.0
2021-11-29 15:10:00,1838.43,1838.43,1833.35,1833.35,1325.0,1838.43,1838.43,1833.35,1833.35,1325.0
2021-11-29 15:15:00,1837.22,1837.22,1837.22,1837.22,100.0,1837.22,1837.22,1837.22,1837.22,100.0
2021-11-29 15:20:00,1838.68,1839.82,1838.68,1839.82,312.0,1838.68,1839.82,1838.68,1839.82,312.0
2021-11-29 15:25:00,1840.23,1840.23,1839.31,1839.84,505.0,1840.23,1840.23,1839.31,1839.84,505.0
2021-11-29 15:30:00,1839.0,1840.55,1838.64,1840.55,400.0,1839.0,1840.55,1838.64,1840.55,400.0
2021-11-29 15:35:00,1841.17,1844.55,1839.72,1844.55,1862.0,1841.17,1844.55,1839.72,1844.55,1862.0
2021-11-29 15:40:00,1844.9,1844.9,1840.95,1840.95,947.0,1844.9,1844.9,1840.95,1840.95,947.0
2021-11-29 15:45:00,1841.67,1841.67,1840.08,1841.25,1100.0,1841.67,1841.67,1840.08,1841.25,1100.0
2021-11-29 15:50:00,1840.12,1842.2,1838.98,1840.67,1933.0,1840.12,1842.2,1838.98,1840.67,1933.0
2021-11-29 15:55:00,1841.58,1842.26,1838.65,1838.69,5035.0,1841.58,1842.26,1838.65,1838.69,5035.0
2021-11-30 09:30:00,1835.0,1841.0,1826.63,1837.33,2064.0,1835.0,1841.0,1826.63,1837.33,2064.0
2021-11-30 09:35:00,1837.75,1837.75,1834.78,1834.79,200.0,1837.75,1837.75,1834.78,1834.79,200.0
2021-11-30 09:40:00,1829.41,1836.0,1829.41,1833.75,1128.0,1829.41,1836.0,1829.41,1833.75,1128.0
2021-11-30 09:45:00,1836.3,1836.3,1824.12,1824.12,700.0,1836.3,1836.3,1824.12,1824.12,700.0
2021-11-30 09:50:00,1822.9,1825.98,1821.83,1825.98,1003.0,1822.9,1825.98,1821.83,1825.98,1003.0
2021-11-30 09:55:00,1826.04,1833.72,1825.38,1828.8,671.0,1826.04,1833.72,1825.38,1828.8,671.0
2021-11-30 10:00:00,1833.09,1833.28,1829.84,1833.28,633.0,1833.09,1833.28,1829.84,1833.28,633.0
2021-11-30 10:05:00,1838.2,1841.44,1837.74,1841.44,399.0,1838.2,1841.44,1837.74,1841.44,399.0
2021-11-30 10:10:00,1837.36,1837.36,1837.35,1837.36,100.0,1837.36,1837.36,1837.35,1837.36,100.0
2021-11-30 10:15:00,1839.67,1839.72,1839.67,1839.72,369.0,1839.67,1839.72,1839.67,1839.72,369.0
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 10:25:00,1838.74,1838.74,1838.74,1838.74,0.0,1838.74,1838.74,1838.74,1838.74,0.0
2021-11-30 10:30:00,1841.09,1846.69,1838.71,1846.69,779.0,1841.09,1846.69,1838.71,1846.69,779.0
2021-11-30 10:35:00,1850.86,1850.86,1848.29,1848.3,200.0,1850.86,1850.86,1848.29,1848.3,200.0
2021-11-30 10:40:00,1848.55,1850.09,1848.55,1849.06,501.0,1848.55,1850.09,1848.55,1849.06,501.0
2021-11-30 10:45:00,1846.82,1846.82,1846.82,1846.82,100.0,1846.82,1846.82,1846.82,1846.82,100.0
2021-11-30 10:50:00,1846.82,1846.82,1846.82,1846.82,0.0,1846.82,1846.82,1846.82,1846.82,0.0
2021-11-30 10:55:00,1836.18,1838.53,1836.18,1838.53,498.0,1836.18,1838.53,1836.18,1838.53,498.0
2021-11-30 11:00:00,1836.98,1837.98,1836.58,1837.98,774.0,1836.98,1837.98,1836.58,1837.98,774.0
2021-11-30 11:05:00,1835.12,1835.12,1834.77,1834.77,200.0,1835.12,1835.12,1834.77,1834.77,200.0
2021-11-30 11:10:00,1838.1,1841.61,1838.1,1841.61,464.0,1838.1,1841.61,1838.1,1841.61,464.0
2021-11-30 11:15:00,1842.67,1842.67,1842.67,1842.67,100.0,1842.67,1842.67,1842.67,1842.67,100.0
2021-11-30 11:20:00,1845.12,1846.57,1844.41,1846.26,401.0,1845.12,1846.57,1844.41,1846.26,401.0
2021-11-30 11:25:00,1844.0,1844.0,1840.4,1840.41,462.0,1844.0,1844.0,1840.4,1840.41,462.0
2021-11-30 11:30:00,1843.08,1846.35,1843.08,1846.35,783.0,1843.08,1846.35,1843.08,1846.35,783.0
2021-11-30 11:35:00,1844.6,1846.62,1844.6,1844.64,575.0,1844.6,1846.62,1844.6,1844.64,575.0
2021-11-30 11:40:00,1841.96,1841.96,1835.32,1839.36,1223.0,1841.96,1841.96,1835.32,1839.36,1223.0
2021-11-30 11:45:00,1838.86,1840.83,1837.55,1840.83,400.0,1838.86,1840.83,1837.55,1840.83,400.0
2021-11-30 11:50:00,1841.52,1841.52,1840.28,1840.59,409.0,1841.52,1841.52,1840.28,1840.59,409.0
2021-11-30 11:55:00,1841.38,1841.38,1841.38,1841.38,100.0,1841.38,1841.38,1841.38,1841.38,100.0
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 12:05:00,1839.3,1839.3,1839.3,1839.3,0.0,1839.3,1839.3,1839.3,1839.3,0.0
2021-11-30 12:10:00,1842.25,1842.25,1839.62,1839.62,1680.0,1842.25,1842.25,1839.62,1839.62,1680.0
2021-11-30 12:15:00,1841.49,1844.22,1841.12,1844.22,500.0,1841.49,1844.22,1841.12,1844.22,500.0
2021-11-30 12:20:00,1845.46,1848.58,1845.46,1847.02,501.0,1845.46,1848.58,1845.46,1847.02,501.0
2021-11-30 12:25:00,1851.65,1852.8,1851.65,1852.14,300.0,1851.65,1852.8,1851.65,1852.14,300.0
2021-11-30 12:30:00,1850.34,1850.34,1850.34,1850.34,100.0,1850.34,1850.34,1850.34,1850.34,100.0
2021-11-30 12:35:00,1846.77,1846.77,1845.09,1845.09,200.0,1846.77,1846.77,1845.09,1845.09,200.0
2021-11-30 12:40:00,1842.26,1844.1,1842.26,1844.1,200.0,1842.26,1844.1,1842.26,1844.1,200.0
2021-11-30 12:45:00,1844.1,1846.87,1842.65,1845.88,501.0,1844.1,1846.87,1842.65,1845.88,501.0
2021-11-30 12:50:00,1845.24,1845.24,1840.96,1840.96,1256.0,1845.24,1845.24,1840.96,1840.96,1256.0
2021-11-30 12:55:00,1839.94,1841.51,1838.79,1838.8,800.0,1839.94,1841.51,1838.79,1838.8,800.0
2021-11-30 13:00:00,1833.43,1833.43,1833.39,1833.39,317.0,1833.43,1833.43,1833.39,1833.39,317.0
2021-11-30 13:05:00,1830.55,1830.56,1830.54,1830.56,200.0,1830.55,1830.56,1830.54,1830.56,200.0
2021-11-30 13:10:00,1828.41,1828.71,1828.41,1828.7,300.0,1828.41,1828.71,1828.41,1828.7,300.0
2021-11-30 13:15:00,1830.55,1831.67,1830.55,1831.67,502.0,1830.55,1831.67,1830.55,1831.67,502.0
2021-11-30 13:20:00,1831.84,1831.84,1831.84,1831.84,100.0,1831.84,1831.84,1831.84,1831.84,100.0
2021-11-30 13:25:00,1833.68,1837.72,1833.1,1837.72,705.0,1833.68,1837.72,1833.1,1837.72,705.0
2021-11-30 13:30:00,1837.01,1837.01,1837.01,1837.01,100.0,1837.01,1837.01,1837.01,1837.01,100.0
2021-11-30 13:35:00,1836.45,1838.09,1836.44,1838.06,569.0,1836.45,1838.09,1836.44,1838.06,569.0
2021-11-30 13:40:00,1838.41,1838.41,1838.41,1838.41,200.0,1838.41,1838.41,1838.41,1838.41,200.0
2021-11-30 13:45:00,1839.87,1840.62,1839.87,1840.62,205.0,1839.87,1840.62,1839.87,1840.62,205.0
2021-11-30 13:50:00,1840.16,1840.44,1838.67,1839.7,1504.0,1840.16,1840.44,1838.67,1839.7,1504.0
2021-11-30 13:55:00,1838.98,1839.7,1838.83,1839.7,600.0,1838.98,1839.7,1838.83,1839.7,600.0
2021-11-30 14:00:00,1839.0,1839.0,1837.82,1837.82,300.0,1839.0,1839.0,1837.82,1837.82,300.0
2021-11-30 14:05:00,1838.7,1838.7,1838.69,1838.7,100.0,1838.7,1838.7,1838.69,1838.7,100.0
2021-11-30 14:10:00,1838.88,1840.06,1838.88,1839.41,437.0,1838.88,1840.06,1838.88,1839.41,437.0
2021-11-30 14:15:00,1839.92,1840.49,1839.44,1839.86,512.0,1839.92,1840.49,1839.44,1839.86,512.0
2021-11-30 14:20:00,1838.06,1838.06,1837.3,1837.3,411.0,1838.06,1838.06,1837.3,1837.3,411.0
2021-11-30 14:25:00,1837.23,1837.23,1837.01,1837.01,300.0,1837.23,1837.23,1837.01,1837.01,300.0
2021-11-30 14:30:00,1834.9,1834.9,1834.9,1834.9,100.0,1834.9,1834.9,1834.9,1834.9,100.0
2021-11-30 14:35:00,1834.16,1837.08,1834.16,1836.41,601.0,1834.16,1837.08,1834.16,1836.41,601.0
2021-11-30 14:40:00,1835.23,1835.23,1834.48,1834.48,300.0,1835.23,1835.23,1834.48,1834.48,300.0
2021-11-30 14:45:00,1831.16,1831.16,1831.15,1831.16,100.0,1831.16,1831.16,1831.15,1831.16,100.0
2021-11-30 14:50:00,1829.35,1831.47,1828.83,1828.83,819.0,1829.35,1831.47,1828.83,1828.83,819.0
2021-11-30 14:55:00,1828.22,1828.22,1828.21,1828.22,100.0,1828.22,1828.22,1828.21,1828.22,100.0
2021-11-30 15:00:00,1828.5,1830.7,1827.93,1829.36,1900.0,1828.5,1830.7,1827.93,1829.36,1900.0
2021-11-30 15:05:00,1830.69,1832.11,1830.69,1832.11,601.0,1830.69,1832.11,1830.69,1832.11,601.0
2021-11-30 15:10:00,1829.4,1829.4,1827.41,1827.9,954.0,1829.4,1829.4,1827.41,1827.9,954.0
2021-11-30 15:15:00,1828.66,1830.45,1828.66,1830.09,1986.0,1828.66,1830.45,1828.66,1830.09,1986.0
2021-11-30 15:20:00,1830.09,1831.57,1829.73,1829.73,907.0,1830.09,1831.57,1829.73,1829.73,907.0
2021-11-30 15:25:00,1827.93,1827.93,1827.58,1827.58,300.0,1827.93,1827.93,1827.58,1827.58,300.0
2021-11-30 15:30:00,1826.72,1826.72,1824.76,1824.76,966.0,1826.72,1826.72,1824.76,1824.76,966.0
2021-11-30 15:35:00,1824.48,1825.7,1823.5,1823.5,707.0,1824.48,1825.7,1823.5,1823.5,707.0
2021-11-30 15:40:00,1823.96,1826.25,1823.56,1826.25,1079.0,1823.96,1826.25,1823.56,1826.25,1079.0
2021-11-30 15:45:00,1827.33,1828.04,1820.21,1820.21,1902.0,1827.33,1828.04,1820.21,1820.21,1902.0
2021-11-30 15:50:00,1820.35,1820.87,1813.25,1814.15,3683.0,1820.35,1820.87,1813.25,1814.15,3683.0
2021-11-30 15:55:00,1812.97,1819.96,1812.97,1819.15,5567.0,1812.97,1819.96,1812.97,1819.15,5567.0
2021-12-01 09:30:00,1835.57,1835.57,1821.37,1834.42,2132.0,1835.57,1835.57,1821.37,1834.42,2132.0
2021-12-01 09:35:00,1833.52,1833.52,1829.58,1829.58,200.0,1833.52,1833.52,1829.58,1829.58,200.0
2021-12-01 09:40:00,1835.0,1835.48,1835.0,1835.48,200.0,1835.0,1835.48,1835.0,1835.48,200.0
2021-12-01 09:45:00,1842.04,1842.42,1842.04,1842.42,300.0,1842.04,1842.42,1842.04,1842.42,300.0
2021-12-01 09:50:00,1842.42,1842.42,1842.42,1842.42,0.0,1842.42,1842.42,1842.42,1842.42,0.0
2021-12-01 09:55:00,1837.13,1837.13,1830.45,1830.45,200.0,1837.13,1837.13,1830.45,1830.45,200.0
2021-12-01 10:00:00,1834.88,1847.6,1832.92,1847.5,1052.0,1834.88,1847.6,1832.92,1847.5,1052.0
2021-12-01 10:05:00,1850.36,1853.71,1849.62,1851.58,1401.0,1850.36,1853.71,1849.62,1851.58,1401.0
2021-12-01 10:10:00,1844.73,1844.74,1844.51,1844.51,430.0,1844.73,1844.74,1844.51,1844.51,430.0
2021-12-01 10:15:00,1842.9,1848.14,1839.89,1848.14,750.0,1842.9,1848.14,1839.89,1848.14,750.0
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 10:25:00,1850.13,1850.13,1850.13,1850.13,0.0,1850.13,1850.13,1850.13,1850.13,0.0
2021-12-01 10:30:00,1849.26,1849.26,1848.7,1848.7,200.0,1849.26,1849.26,1848.7,1848.7,200.0
2021-12-01 10:35:00,1850.39,1852.92,1850.31,1852.92,500.0,1850.39,1852.92,1850.31,1852.92,500.0
2021-12-01 10:40:00,1852.5,1855.22,1849.19,1855.22,738.0,1852.5,1855.22,1849.19,1855.22,738.0
2021-12-01 10:45:00,1854.03,1854.03,1854.02,1854.03,100.0,1854.03,1854.03,1854.02,1854.03,100.0
2021-12-01 10:50:00,1855.0,1856.41,1854.45,1854.53,540.0,1855.0,1856.41,1854.45,1854.53,540.0
2021-12-01 10:55:00,1857.06,1857.5,1856.01,1857.5,838.0,1857.06,1857.5,1856.01,1857.5,838.0
2021-12-01 11:00:00,1857.63,1859.2,1857.2,1859.04,821.0,1857.63,1859.2,1857.2,1859.04,821.0
2021-12-01 11:05:00,1859.32,1859.32,1859.32,1859.32,208.0,1859.32,1859.32,1859.32,1859.32,208.0
2021-12-01 11:10:00,1856.49,1856.56,1856.48,1856.49,300.0,1856.49,1856.56,1856.48,1856.49,300.0
2021-12-01 11:15:00,1857.24,1857.25,1855.24,1855.24,300.0,1857.24,1857.25,1855.24,1855.24,300.0
2021-12-01 11:20:00,1855.21,1856.31,1853.55,1853.55,527.0,1855.21,1856.31,1853.55,1853.55,527.0
2021-12-01 11:25:00,1852.0,1852.92,1850.64,1850.64,500.0,1852.0,1852.92,1850.64,1850.64,500.0
2021-12-01 11:30:00,1850.0,1852.5,1849.7,1851.21,1284.0,1850.0,1852.5,1849.7,1851.21,1284.0
2021-12-01 11:35:00,1850.62,1852.64,1850.5,1852.64,841.0,1850.62,1852.64,1850.5,1852.64,841.0
2021-12-01 11:40:00,1853.04,1854.21,1851.83,1851.84,468.0,1853.04,1854.21,1851.83,1851.84,468.0
2021-12-01 11:45:00,1852.43,1852.51,1851.49,1852.51,757.0,1852.43,1852.51,1851.49,1852.51,757.0
2021-12-01 11:50:00,1850.06,1854.11,1850.0,1854.1,993.0,1850.06,1854.11,1850.0,1854.1,993.0
2021-12-01 11:55:00,1853.27,1853.27,1851.42,1852.24,408.0,1853.27,1853.27,1851.42,1852.24,408.0
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 12:05:00,1856.89,1856.89,1856.89,1856.89,0.0,1856.89,1856.89,1856.89,1856.89,0.0
2021-12-01 12:10:00,1857.7,1857.7,1857.7,1857.7,201.0,1857.7,1857.7,1857.7,1857.7,201.0
2021-12-01 12:15:00,1859.58,1859.58,1859.58,1859.58,101.0,1859.58,1859.58,1859.58,1859.58,101.0
2021-12-01 12:20:00,1858.51,1858.51,1858.51,1858.51,100.0,1858.51,1858.51,1858.51,1858.51,100.0
2021-12-01 12:25:00,1856.71,1856.71,1856.71,1856.71,100.0,1856.71,1856.71,1856.71,1856.71,100.0
2021-12-01 12:30:00,1860.07,1860.07,1859.74,1859.74,200.0,1860.07,1860.07,1859.74,1859.74,200.0
2021-12-01 12:35:00,1859.12,1861.15,1858.19,1858.86,400.0,1859.12,1861.15,1858.19,1858.86,400.0
2021-12-01 12:40:00,1858.86,1858.86,1858.86,1858.86,0.0,1858.86,1858.86,1858.86,1858.86,0.0
2021-12-01 12:45:00,1858.6,1858.6,1858.55,1858.55,300.0,1858.6,1858.6,1858.55,1858.55,300.0
2021-12-01 12:50:00,1860.23,1861.08,1860.0,1860.04,1299.0,1860.23,1861.08,1860.0,1860.04,1299.0
2021-12-01 12:55:00,1859.43,1859.43,1859.42,1859.43,200.0,1859.43,1859.43,1859.42,1859.43,200.0
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 13:05:00,1852.97,1852.97,1852.97,1852.97,0.0,1852.97,1852.97,1852.97,1852.97,0.0
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 13:15:00,1847.78,1847.78,1847.78,1847.78,0.0,1847.78,1847.78,1847.78,1847.78,0.0
2021-12-01 13:20:00,1847.78,1847.78,1847.78,1847.78,0.0,1847.78,1847.78,1847.78,1847.78,0.0
2021-12-01 13:25:00,1847.78,1847.78,1847.78,1847.78,0.0,1847.78,1847.78,1847.78,1847.78,0.0
2021-12-01 13:30:00,1848.44,1849.65,1848.44,1849.64,410.0,1848.44,1849.65,1848.44,1849.64,410.0
2021-12-01 13:35:00,1851.93,1851.93,1849.23,1849.24,500.0,1851.93,1851.93,1849.23,1849.24,500.0
2021-12-01 13:40:00,1849.13,1849.14,1845.85,1845.85,300.0,1849.13,1849.14,1845.85,1845.85,300.0
2021-12-01 13:45:00,1846.21,1846.21,1844.12,1844.12,400.0,1846.21,1846.21,1844.12,1844.12,400.0
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 13:55:00,1845.9,1845.9,1845.9,1845.9,0.0,1845.9,1845.9,1845.9,1845.9,0.0
2021-12-01 14:00:00,1844.55,1844.55,1844.54,1844.55,100.0,1844.55,1844.55,1844.54,1844.55,100.0
2021-12-01 14:05:00,1845.23,1845.23,1843.39,1844.68,500.0,1845.23,1845.23,1843.39,1844.68,500.0
2021-12-01 14:10:00,1842.13,1842.13,1834.9,1834.9,654.0,1842.13,1842.13,1834.9,1834.9,654.0
2021-12-01 14:15:00,1835.71,1835.71,1835.7,1835.71,100.0,1835.71,1835.71,1835.7,1835.71,100.0
2021-12-01 14:20:00,1834.13,1836.63,1834.13,1836.63,200.0,1834.13,1836.63,1834.13,1836.63,200.0
2021-12-01 14:25:00,1838.31,1840.65,1836.57,1840.65,624.0,1838.31,1840.65,1836.57,1840.65,624.0
2021-12-01 14:30:00,1842.2,1842.2,1842.2,1842.2,100.0,1842.2,1842.2,1842.2,1842.2,100.0
2021-12-01 14:35:00,1837.97,1839.48,1837.97,1839.48,200.0,1837.97,1839.48,1837.97,1839.48,200.0
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 14:45:00,1839.01,1839.01,1839.01,1839.01,0.0,1839.01,1839.01,1839.01,1839.01,0.0
2021-12-01 14:50:00,1839.26,1839.54,1839.26,1839.27,301.0,1839.26,1839.54,1839.26,1839.27,301.0
2021-12-01 14:55:00,1840.1,1840.1,1840.1,1840.1,100.0,1840.1,1840.1,1840.1,1840.1,100.0
2021-12-01 15:00:00,1840.46,1840.46,1837.07,1837.07,500.0,1840.46,1840.46,1837.07,1837.07,500.0
2021-12-01 15:05:00,1834.71,1834.71,1829.84,1829.84,665.0,1834.71,1834.71,1829.84,1829.84,665.0
2021-12-01 15:10:00,1832.17,1832.17,1832.17,1832.17,100.0,1832.17,1832.17,1832.17,1832.17,100.0
2021-12-01 15:15:00,1830.72,1830.72,1828.56,1828.57,300.0,1830.72,1830.72,1828.56,1828.57,300.0
2021-12-01 15:20:00,1827.9,1828.42,1825.28,1825.28,300.0,1827.9,1828.42,1825.28,1825.28,300.0
2021-12-01 15:25:00,1823.46,1827.42,1823.45,1824.93,1694.0,1823.46,1827.42,1823.45,1824.93,1694.0
2021-12-01 15:30:00,1823.24,1823.5,1819.72,1822.05,700.0,1823.24,1823.5,1819.72,1822.05,700.0
2021-12-01 15:35:00,1823.84,1823.84,1822.43,1822.43,300.0,1823.84,1823.84,1822.43,1822.43,300.0
2021-12-01 15:40:00,1821.96,1825.52,1820.47,1825.52,522.0,1821.96,1825.52,1820.47,1825.52,522.0
2021-12-01 15:45:00,1825.77,1825.77,1820.5,1822.83,1103.0,1825.77,1825.77,1820.5,1822.83,1103.0
2021-12-01 15:50:00,1817.56,1819.32,1817.0,1817.1,797.0,1817.56,1819.32,1817.0,1817.1,797.0
2021-12-01 15:55:00,1815.01,1815.21,1806.88,1808.06,4070.0,1815.01,1815.21,1806.88,1808.06,4070.0
2021-12-02 09:30:00,1817.59,1817.59,1816.82,1816.82,802.0,1817.59,1817.59,1816.82,1816.82,802.0
2021-12-02 09:35:00,1816.02,1826.09,1816.01,1826.09,900.0,1816.02,1826.09,1816.01,1826.09,900.0
2021-12-02 09:40:00,1830.83,1830.83,1829.76,1829.76,200.0,1830.83,1830.83,1829.76,1829.76,200.0
2021-12-02 09:45:00,1828.89,1828.89,1828.74,1828.74,200.0,1828.89,1828.89,1828.74,1828.74,200.0
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 09:55:00,1832.57,1832.57,1832.57,1832.57,0.0,1832.57,1832.57,1832.57,1832.57,0.0
2021-12-02 10:00:00,1845.6,1847.0,1845.6,1847.0,200.0,1845.6,1847.0,1845.6,1847.0,200.0
2021-12-02 10:05:00,1851.52,1852.41,1850.05,1850.05,855.0,1851.52,1852.41,1850.05,1850.05,855.0
2021-12-02 10:10:00,1850.5,1852.67,1848.93,1852.67,1586.0,1850.5,1852.67,1848.93,1852.67,1586.0
2021-12-02 10:15:00,1854.66,1854.66,1850.43,1853.24,1000.0,1854.66,1854.66,1850.43,1853.24,1000.0
2021-12-02 10:20:00,1851.98,1851.98,1844.28,1844.28,800.0,1851.98,1851.98,1844.28,1844.28,800.0
2021-12-02 10:25:00,1854.53,1854.53,1854.53,1854.53,100.0,1854.53,1854.53,1854.53,1854.53,100.0
2021-12-02 10:30:00,1854.43,1854.89,1853.0,1853.0,601.0,1854.43,1854.89,1853.0,1853.0,601.0
2021-12-02 10:35:00,1848.52,1848.52,1848.52,1848.52,100.0,1848.52,1848.52,1848.52,1848.52,100.0
2021-12-02 10:40:00,1853.02,1853.02,1852.16,1852.16,500.0,1853.02,1853.02,1852.16,1852.16,500.0
2021-12-02 10:45:00,1848.1,1850.54,1848.1,1848.59,400.0,1848.1,1850.54,1848.1,1848.59,400.0
2021-12-02 10:50:00,1850.03,1851.0,1850.03,1851.0,2059.0,1850.03,1851.0,1850.03,1851.0,2059.0
2021-12-02 10:55:00,1851.68,1852.0,1851.68,1852.0,251.0,1851.68,1852.0,1851.68,1852.0,251.0
2021-12-02 11:00:00,1855.36,1855.36,1853.71,1853.71,400.0,1855.36,1855.36,1853.71,1853.71,400.0
2021-12-02 11:05:00,1856.87,1856.87,1856.87,1856.87,100.0,1856.87,1856.87,1856.87,1856.87,100.0
2021-12-02 11:10:00,1858.2,1858.2,1858.2,1858.2,100.0,1858.2,1858.2,1858.2,1858.2,100.0
2021-12-02 11:15:00,1860.24,1860.25,1857.3,1858.7,1700.0,1860.24,1860.25,1857.3,1858.7,1700.0
2021-12-02 11:20:00,1858.71,1858.71,1858.71,1858.71,100.0,1858.71,1858.71,1858.71,1858.71,100.0
2021-12-02 11:25:00,1857.54,1859.65,1856.9,1856.9,479.0,1857.54,1859.65,1856.9,1856.9,479.0
2021-12-02 11:30:00,1857.3,1857.4,1854.74,1854.77,700.0,1857.3,1857.4,1854.74,1854.77,700.0
2021-12-02 11:35:00,1851.23,1856.84,1851.23,1854.95,388.0,1851.23,1856.84,1851.23,1854.95,388.0
2021-12-02 11:40:00,1853.96,1856.49,1853.95,1856.49,200.0,1853.96,1856.49,1853.95,1856.49,200.0
2021-12-02 11:45:00,1850.47,1853.99,1848.8,1853.67,600.0,1850.47,1853.99,1848.8,1853.67,600.0
2021-12-02 11:50:00,1856.37,1857.6,1856.37,1857.6,400.0,1856.37,1857.6,1856.37,1857.6,400.0
2021-12-02 11:55:00,1860.69,1860.69,1858.8,1858.8,200.0,1860.69,1860.69,1858.8,1858.8,200.0
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 12:05:00,1857.74,1857.74,1857.74,1857.74,0.0,1857.74,1857.74,1857.74,1857.74,0.0
2021-12-02 12:10:00,1857.74,1857.74,1857.74,1857.74,0.0,1857.74,1857.74,1857.74,1857.74,0.0
2021-12-02 12:15:00,1860.58,1860.58,1860.35,1860.35,403.0,1860.58,1860.58,1860.35,1860.35,403.0
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 12:25:00,1860.35,1860.35,1860.35,1860.35,0.0,1860.35,1860.35,1860.35,1860.35,0.0
2021-12-02 12:30:00,1860.35,1860.35,1860.35,1860.35,0.0,1860.35,1860.35,1860.35,1860.35,0.0
2021-12-02 12:35:00,1860.13,1865.55,1857.57,1865.55,900.0,1860.13,1865.55,1857.57,1865.55,900.0
2021-12-02 12:40:00,1865.55,1865.55,1865.55,1865.55,0.0,1865.55,1865.55,1865.55,1865.55,0.0
2021-12-02 12:45:00,1862.11,1864.41,1862.11,1864.41,200.0,1862.11,1864.41,1862.11,1864.41,200.0
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 12:55:00,1866.38,1866.38,1866.38,1866.38,0.0,1866.38,1866.38,1866.38,1866.38,0.0
2021-12-02 13:00:00,1866.38,1866.38,1866.38,1866.38,0.0,1866.38,1866.38,1866.38,1866.38,0.0
2021-12-02 13:05:00,1866.38,1866.38,1866.38,1866.38,0.0,1866.38,1866.38,1866.38,1866.38,0.0
2021-12-02 13:10:00,1864.77,1866.39,1864.77,1866.39,400.0,1864.77,1866.39,1864.77,1866.39,400.0
2021-12-02 13:15:00,1868.81,1868.81,1866.24,1866.24,302.0,1868.81,1868.81,1866.24,1866.24,302.0
2021-12-02 13:20:00,1866.08,1866.08,1864.0,1865.09,1000.0,1866.08,1866.08,1864.0,1865.09,1000.0
2021-12-02 13:25:00,1866.55,1866.55,1864.43,1864.43,246.0,1866.55,1866.55,1864.43,1864.43,246.0
2021-12-02 13:30:00,1869.27,1869.67,1866.62,1866.62,400.0,1869.27,1869.67,1866.62,1866.62,400.0
2021-12-02 13:35:00,1866.57,1869.68,1866.57,1869.68,248.0,1866.57,1869.68,1866.57,1869.68,248.0
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 13:45:00,1869.8,1869.8,1869.8,1869.8,0.0,1869.8,1869.8,1869.8,1869.8,0.0
2021-12-02 13:50:00,1868.86,1871.58,1868.85,1869.63,600.0,1868.86,1871.58,1868.85,1869.63,600.0
2021-12-02 13:55:00,1869.95,1869.95,1869.72,1869.72,300.0,1869.95,1869.95,1869.72,1869.72,300.0
2021-12-02 14:00:00,1870.89,1870.89,1867.17,1867.17,224.0,1870.89,1870.89,1867.17,1867.17,224.0
2021-12-02 14:05:00,1865.76,1865.88,1863.38,1864.15,503.0,1865.76,1865.88,1863.38,1864.15,503.0
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 14:15:00,1863.81,1863.81,1863.81,1863.81,0.0,1863.81,1863.81,1863.81,1863.81,0.0
2021-12-02 14:20:00,1865.99,1866.6,1865.03,1865.03,500.0,1865.99,1866.6,1865.03,1865.03,500.0
2021-12-02 14:25:00,1866.44,1866.44,1866.43,1866.44,100.0,1866.44,1866.44,1866.43,1866.44,100.0
2021-12-02 14:30:00,1865.39,1865.39,1865.39,1865.39,200.0,1865.39,1865.39,1865.39,1865.39,200.0
2021-12-02 14:35:00,1866.48,1867.52,1866.47,1867.52,600.0,1866.48,1867.52,1866.47,1867.52,600.0
2021-12-02 14:40:00,1866.12,1868.22,1864.67,1868.22,566.0,1866.12,1868.22,1864.67,1868.22,566.0
2021-12-02 14:45:00,1868.06,1868.06,1864.09,1864.09,500.0,1868.06,1868.06,1864.09,1864.09,500.0
2021-12-02 14:50:00,1864.0,1864.0,1859.72,1859.72,220.0,1864.0,1864.0,1859.72,1859.72,220.0
2021-12-02 14:55:00,1863.69,1868.12,1863.69,1864.15,505.0,1863.69,1868.12,1863.69,1864.15,505.0
2021-12-02 15:00:00,1866.83,1868.24,1866.83,1868.24,200.0,1866.83,1868.24,1866.83,1868.24,200.0
2021-12-02 15:05:00,1866.5,1867.93,1866.5,1867.93,600.0,1866.5,1867.93,1866.5,1867.93,600.0
2021-12-02 15:10:00,1864.27,1864.27,1864.26,1864.26,200.0,1864.27,1864.27,1864.26,1864.26,200.0
2021-12-02 15:15:00,1863.54,1866.06,1863.5,1865.37,400.0,1863.54,1866.06,1863.5,1865.37,400.0
2021-12-02 15:20:00,1863.3,1864.71,1863.2,1864.71,700.0,1863.3,1864.71,1863.2,1864.71,700.0
2021-12-02 15:25:00,1864.64,1867.88,1864.64,1867.88,700.0,1864.64,1867.88,1864.64,1867.88,700.0
2021-12-02 15:30:00,1870.0,1870.0,1868.66,1868.66,500.0,1870.0,1870.0,1868.66,1868.66,500.0
2021-12-02 15:35:00,1868.59,1870.67,1868.51,1868.51,800.0,1868.59,1870.67,1868.51,1868.51,800.0
2021-12-02 15:40:00,1870.88,1873.86,1870.88,1873.86,601.0,1870.88,1873.86,1870.88,1873.86,601.0
2021-12-02 15:45:00,1873.57,1873.57,1869.24,1869.25,1195.0,1873.57,1873.57,1869.24,1869.25,1195.0
2021-12-02 15:50:00,1871.24,1871.24,1866.11,1867.04,1413.0,1871.24,1871.24,1866.11,1867.04,1413.0
2021-12-02 15:55:00,1864.59,1870.16,1863.53,1870.16,6221.0,1864.59,1870.16,1863.53,1870.16,6221.0
2021-12-03 09:30:00,1875.46,1875.46,1870.0,1874.98,1483.0,1875.46,1875.46,1870.0,1874.98,1483.0
2021-12-03 09:35:00,1874.71,1884.25,1874.71,1884.25,640.0,1874.71,1884.25,1874.71,1884.25,640.0
2021-12-03 09:40:00,1891.71,1894.96,1891.39,1894.55,1116.0,1891.71,1894.96,1891.39,1894.55,1116.0
2021-12-03 09:45:00,1892.5,1894.46,1892.5,1894.45,713.0,1892.5,1894.46,1892.5,1894.45,713.0
2021-12-03 09:50:00,1891.95,1891.95,1890.0,1890.0,300.0,1891.95,1891.95,1890.0,1890.0,300.0
2021-12-03 09:55:00,1891.75,1895.84,1891.75,1895.84,698.0,1891.75,1895.84,1891.75,1895.84,698.0
2021-12-03 10:00:00,1895.36,1897.88,1895.36,1895.91,1151.0,1895.36,1897.88,1895.36,1895.91,1151.0
2021-12-03 10:05:00,1890.82,1890.83,1890.82,1890.82,100.0,1890.82,1890.83,1890.82,1890.82,100.0
2021-12-03 10:10:00,1889.4,1889.4,1889.4,1889.4,100.0,1889.4,1889.4,1889.4,1889.4,100.0
2021-12-03 10:15:00,1888.86,1888.86,1886.6,1886.6,300.0,1888.86,1888.86,1886.6,1886.6,300.0
2021-12-03 10:20:00,1884.21,1884.21,1884.21,1884.21,105.0,1884.21,1884.21,1884.21,1884.21,105.0
2021-12-03 10:25:00,1884.67,1893.16,1884.67,1893.16,200.0,1884.67,1893.16,1884.67,1893.16,200.0
2021-12-03 10:30:00,1892.88,1892.88,1888.29,1888.29,500.0,1892.88,1892.88,1888.29,1888.29,500.0
2021-12-03 10:35:00,1882.9,1885.07,1882.9,1885.07,801.0,1882.9,1885.07,1882.9,1885.07,801.0
2021-12-03 10:40:00,1886.14,1886.14,1881.7,1881.7,200.0,1886.14,1886.14,1881.7,1881.7,200.0
2021-12-03 10:45:00,1881.64,1881.65,1881.64,1881.64,105.0,1881.64,1881.65,1881.64,1881.64,105.0
2021-12-03 10:50:00,1879.05,1880.44,1879.05,1879.5,600.0,1879.05,1880.44,1879.05,1879.5,600.0
2021-12-03 10:55:00,1881.94,1882.92,1876.37,1876.37,524.0,1881.94,1882.92,1876.37,1876.37,524.0
2021-12-03 11:00:00,1875.0,1877.49,1875.0,1877.49,5232.0,1875.0,1877.49,1875.0,1877.49,5232.0
2021-12-03 11:05:00,1875.14,1875.19,1875.14,1875.19,244.0,1875.14,1875.19,1875.14,1875.19,244.0
2021-12-03 11:10:00,1875.1,1876.35,1874.07,1875.31,500.0,1875.1,1876.35,1874.07,1875.31,500.0
2021-12-03 11:15:00,1875.21,1875.21,1875.21,1875.21,100.0,1875.21,1875.21,1875.21,1875.21,100.0
2021-12-03 11:20:00,1875.0,1882.58,1875.0,1882.58,1013.0,1875.0,1882.58,1875.0,1882.58,1013.0
2021-12-03 11:25:00,1882.72,1883.85,1882.5,1883.85,500.0,1882.72,1883.85,1882.5,1883.85,500.0
2021-12-03 11:30:00,1880.97,1885.69,1879.1,1885.69,2044.0,1880.97,1885.69,1879.1,1885.69,2044.0
2021-12-03 11:35:00,1885.67,1885.67,1884.12,1884.12,200.0,1885.67,1885.67,1884.12,1884.12,200.0
2021-12-03 11:40:00,1884.12,1884.12,1884.12,1884.12,0.0,1884.12,1884.12,1884.12,1884.12,0.0
2021-12-03 11:45:00,1885.65,1886.24,1885.65,1886.24,202.0,1885.65,1886.24,1885.65,1886.24,202.0
2021-12-03 11:50:00,1885.45,1885.45,1883.31,1883.31,450.0,1885.45,1885.45,1883.31,1883.31,450.0
2021-12-03 11:55:00,1882.39,1884.66,1882.21,1883.69,409.0,1882.39,1884.66,1882.21,1883.69,409.0
2021-12-03 12:00:00,1882.45,1882.45,1882.45,1882.45,100.0,1882.45,1882.45,1882.45,1882.45,100.0
2021-12-03 12:05:00,1884.79,1884.79,1884.79,1884.79,100.0,1884.79,1884.79,1884.79,1884.79,100.0
2021-12-03 12:10:00,1885.07,1885.07,1885.07,1885.07,100.0,1885.07,1885.07,1885.07,1885.07,100.0
2021-12-03 12:15:00,1886.66,1889.89,1886.66,1889.89,400.0,1886.66,1889.89,1886.66,1889.89,400.0
2021-12-03 12:20:00,1893.48,1894.4,1892.79,1892.79,436.0,1893.48,1894.4,1892.79,1892.79,436.0
2021-12-03 12:25:00,1884.95,1889.65,1881.51,1883.22,3036.0,1884.95,1889.65,1881.51,1883.22,3036.0
2021-12-03 12:30:00,1886.03,1886.03,1883.54,1883.54,300.0,1886.03,1886.03,1883.54,1883.54,300.0
2021-12-03 12:35:00,1884.18,1886.15,1884.18,1885.67,550.0,1884.18,1886.15,1884.18,1885.67,550.0
2021-12-03 12:40:00,1884.67,1884.67,1881.5,1881.5,200.0,1884.67,1884.67,1881.5,1881.5,200.0
2021-12-03 12:45:00,1882.19,1882.19,1882.19,1882.19,100.0,1882.19,1882.19,1882.19,1882.19,100.0
2021-12-03 12:50:00,1881.03,1884.78,1881.03,1884.78,400.0,1881.03,1884.78,1881.03,1884.78,400.0
2021-12-03 12:55:00,1884.64,1884.64,1882.22,1883.35,300.0,1884.64,1884.64,1882.22,1883.35,300.0
2021-12-03 13:00:00,1883.35,1883.35,1883.35,1883.35,0.0,1883.35,1883.35,1883.35,1883.35,0.0
2021-12-03 13:05:00,1883.8,1884.32,1883.79,1884.32,200.0,1883.8,1884.32,1883.79,1884.32,200.0
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 13:15:00,1886.93,1886.93,1886.93,1886.93,0.0,1886.93,1886.93,1886.93,1886.93,0.0
2021-12-03 13:20:00,1886.93,1886.93,1886.93,1886.93,0.0,1886.93,1886.93,1886.93,1886.93,0.0
2021-12-03 13:25:00,1884.77,1886.81,1884.77,1884.87,1400.0,1884.77,1886.81,1884.77,1884.87,1400.0
2021-12-03 13:30:00,1883.72,1883.72,1883.72,1883.72,100.0,1883.72,1883.72,1883.72,1883.72,100.0
2021-12-03 13:35:00,1879.23,1879.23,1877.91,1877.91,200.0,1879.23,1879.23,1877.91,1877.91,200.0
2021-12-03 13:40:00,1877.91,1877.91,1877.91,1877.91,0.0,1877.91,1877.91,1877.91,1877.91,0.0
2021-12-03 13:45:00,1872.83,1873.71,1872.82,1873.71,594.0,1872.83,1873.71,1872.82,1873.71,594.0
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 13:55:00,1877.03,1877.03,1877.03,1877.03,0.0,1877.03,1877.03,1877.03,1877.03,0.0
2021-12-03 14:00:00,1877.03,1877.03,1877.03,1877.03,0.0,1877.03,1877.03,1877.03,1877.03,0.0
2021-12-03 14:05:00,1876.45,1876.45,1876.44,1876.45,100.0,1876.45,1876.45,1876.44,1876.45,100.0
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 14:15:00,1873.17,1873.17,1873.17,1873.17,0.0,1873.17,1873.17,1873.17,1873.17,0.0
2021-12-03 14:20:00,1871.83,1871.83,1867.08,1870.45,1320.0,1871.83,1871.83,1867.08,1870.45,1320.0
2021-12-03 14:25:00,1871.11,1871.74,1870.44,1870.44,504.0,1871.11,1871.74,1870.44,1870.44,504.0
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 14:35:00,1869.57,1869.57,1869.57,1869.57,0.0,1869.57,1869.57,1869.57,1869.57,0.0
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 14:45:00,1869.75,1869.75,1869.75,1869.75,0.0,1869.75,1869.75,1869.75,1869.75,0.0
2021-12-03 14:50:00,1869.75,1869.75,1869.75,1869.75,0.0,1869.75,1869.75,1869.75,1869.75,0.0
2021-12-03 14:55:00,1870.08,1870.08,1868.39,1868.39,400.0,1870.08,1870.08,1868.39,1868.39,400.0
2021-12-03 15:00:00,1866.25,1866.25,1862.33,1863.49,400.0,1866.25,1866.25,1862.33,1863.49,400.0
2021-12-03 15:05:00,1862.26,1863.17,1862.26,1862.43,382.0,1862.26,1863.17,1862.26,1862.43,382.0
2021-12-03 15:10:00,1863.2,1866.73,1863.2,1866.73,500.0,1863.2,1866.73,1863.2,1866.73,500.0
2021-12-03 15:15:00,1865.98,1865.98,1864.23,1864.68,300.0,1865.98,1865.98,1864.23,1864.68,300.0
2021-12-03 15:20:00,1867.69,1869.39,1866.12,1866.12,700.0,1867.69,1869.39,1866.12,1866.12,700.0
2021-12-03 15:25:00,1868.41,1868.41,1865.61,1865.61,1252.0,1868.41,1868.41,1865.61,1865.61,1252.0
2021-12-03 15:30:00,1867.75,1869.41,1867.52,1868.63,1350.0,1867.75,1869.41,1867.52,1868.63,1350.0
2021-12-03 15:35:00,1867.51,1867.52,1866.84,1866.85,600.0,1867.51,1867.52,1866.84,1866.85,600.0
2021-12-03 15:40:00,1865.15,1866.3,1857.15,1858.53,2777.0,1865.15,1866.3,1857.15,1858.53,2777.0
2021-12-03 15:45:00,1858.13,1859.93,1855.95,1855.95,1219.0,1858.13,1859.93,1855.95,1855.95,1219.0
2021-12-03 15:50:00,1855.14,1863.77,1855.14,1862.17,2270.0,1855.14,1863.77,1855.14,1862.17,2270.0
2021-12-03 15:55:00,1862.47,1865.35,1860.47,1860.47,6272.0,1862.47,1865.35,1860.47,1860.47,6272.0
2021-12-06 09:30:00,1877.81,1877.81,1860.25,1860.25,1530.0,1877.81,1877.81,1860.25,1860.25,1530.0
2021-12-06 09:35:00,1868.52,1868.53,1858.23,1866.26,1557.0,1868.52,1868.53,1858.23,1866.26,1557.0
2021-12-06 09:40:00,1875.32,1875.32,1869.31,1873.64,493.0,1875.32,1875.32,1869.31,1873.64,493.0
2021-12-06 09:45:00,1872.83,1875.99,1872.65,1875.99,611.0,1872.83,1875.99,1872.65,1875.99,611.0
2021-12-06 09:50:00,1877.7,1879.57,1872.74,1874.23,1535.0,1877.7,1879.57,1872.74,1874.23,1535.0
2021-12-06 09:55:00,1869.78,1876.54,1869.77,1876.54,400.0,1869.78,1876.54,1869.77,1876.54,400.0
2021-12-06 10:00:00,1874.63,1877.5,1871.96,1877.5,944.0,1874.63,1877.5,1871.96,1877.5,944.0
2021-12-06 10:05:00,1872.4,1883.55,1872.39,1882.27,2280.0,1872.4,1883.55,1872.39,1882.27,2280.0
2021-12-06 10:10:00,1881.34,1881.34,1877.97,1880.0,1001.0,1881.34,1881.34,1877.97,1880.0,1001.0
2021-12-06 10:15:00,1879.01,1880.04,1876.0,1876.0,2511.0,1879.01,1880.04,1876.0,1876.0,2511.0
2021-12-06 10:20:00,1876.56,1876.56,1875.28,1875.28,206.0,1876.56,1876.56,1875.28,1875.28,206.0
2021-12-06 10:25:00,1873.42,1873.42,1873.42,1873.42,101.0,1873.42,1873.42,1873.42,1873.42,101.0
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 10:35:00,1869.98,1869.98,1869.98,1869.98,0.0,1869.98,1869.98,1869.98,1869.98,0.0
2021-12-06 10:40:00,1867.35,1867.35,1867.35,1867.35,100.0,1867.35,1867.35,1867.35,1867.35,100.0
2021-12-06 10:45:00,1869.75,1869.75,1869.75,1869.75,100.0,1869.75,1869.75,1869.75,1869.75,100.0
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 10:55:00,1871.2,1871.2,1871.2,1871.2,0.0,1871.2,1871.2,1871.2,1871.2,0.0
2021-12-06 11:00:00,1871.2,1871.2,1871.2,1871.2,0.0,1871.2,1871.2,1871.2,1871.2,0.0
2021-12-06 11:05:00,1871.2,1871.2,1871.2,1871.2,0.0,1871.2,1871.2,1871.2,1871.2,0.0
2021-12-06 11:10:00,1874.04,1874.04,1873.74,1873.74,210.0,1874.04,1874.04,1873.74,1873.74,210.0
2021-12-06 11:15:00,1875.04,1880.73,1875.04,1880.37,1200.0,1875.04,1880.73,1875.04,1880.37,1200.0
2021-12-06 11:20:00,1880.0,1881.62,1880.0,1880.06,1300.0,1880.0,1881.62,1880.0,1880.06,1300.0
2021-12-06 11:25:00,1880.77,1880.81,1880.15,1880.16,672.0,1880.77,1880.81,1880.15,1880.16,672.0
2021-12-06 11:30:00,1881.8,1883.49,1881.8,1883.48,400.0,1881.8,1883.49,1881.8,1883.48,400.0
2021-12-06 11:35:00,1878.94,1878.94,1878.93,1878.94,100.0,1878.94,1878.94,1878.93,1878.94,100.0
2021-12-06 11:40:00,1881.36,1885.02,1879.1,1883.59,1672.0,1881.36,1885.02,1879.1,1883.59,1672.0
2021-12-06 11:45:00,1885.0,1885.0,1885.0,1885.0,200.0,1885.0,1885.0,1885.0,1885.0,200.0
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 11:55:00,1885.0,1885.0,1885.0,1885.0,0.0,1885.0,1885.0,1885.0,1885.0,0.0
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 12:05:00,1879.0,1879.0,1879.0,1879.0,0.0,1879.0,1879.0,1879.0,1879.0,0.0
2021-12-06 12:10:00,1882.09,1882.09,1882.08,1882.09,100.0,1882.09,1882.09,1882.08,1882.09,100.0
2021-12-06 12:15:00,1881.91,1882.89,1881.91,1882.89,300.0,1881.91,1882.89,1881.91,1882.89,300.0
2021-12-06 12:20:00,1882.89,1882.89,1882.89,1882.89,0.0,1882.89,1882.89,1882.89,1882.89,0.0
2021-12-06 12:25:00,1881.2,1885.65,1881.08,1885.47,600.0,1881.2,1885.65,1881.08,1885.47,600.0
2021-12-06 12:30:00,1885.54,1885.55,1885.54,1885.55,200.0,1885.54,1885.55,1885.54,1885.55,200.0
2021-12-06 12:35:00,1879.38,1879.38,1879.38,1879.38,100.0,1879.38,1879.38,1879.38,1879.38,100.0
2021-12-06 12:40:00,1880.03,1881.53,1878.35,1878.35,400.0,1880.03,1881.53,1878.35,1878.35,400.0
2021-12-06 12:45:00,1881.57,1881.57,1880.0,1880.0,592.0,1881.57,1881.57,1880.0,1880.0,592.0
2021-12-06 12:50:00,1877.98,1877.98,1876.54,1876.54,200.0,1877.98,1877.98,1876.54,1876.54,200.0
2021-12-06 12:55:00,1877.0,1877.6,1875.24,1877.41,700.0,1877.0,1877.6,1875.24,1877.41,700.0
2021-12-06 13:00:00,1878.08,1878.64,1878.08,1878.64,490.0,1878.08,1878.64,1878.08,1878.64,490.0
2021-12-06 13:05:00,1879.16,1879.16,1878.88,1878.88,200.0,1879.16,1879.16,1878.88,1878.88,200.0
2021-12-06 13:10:00,1877.88,1878.0,1876.48,1876.48,300.0,1877.88,1878.0,1876.48,1876.48,300.0
2021-12-06 13:15:00,1877.56,1878.2,1877.55,1878.2,200.0,1877.56,1878.2,1877.55,1878.2,200.0
2021-12-06 13:20:00,1879.12,1879.12,1879.12,1879.12,196.0,1879.12,1879.12,1879.12,1879.12,196.0
2021-12-06 13:25:00,1880.0,1882.99,1880.0,1881.63,700.0,1880.0,1882.99,1880.0,1881.63,700.0
2021-12-06 13:30:00,1881.63,1881.63,1881.63,1881.63,0.0,1881.63,1881.63,1881.63,1881.63,0.0
2021-12-06 13:35:00,1882.6,1882.6,1882.6,1882.6,190.0,1882.6,1882.6,1882.6,1882.6,190.0
2021-12-06 13:40:00,1882.6,1882.6,1882.6,1882.6,0.0,1882.6,1882.6,1882.6,1882.6,0.0
2021-12-06 13:45:00,1881.83,1881.83,1881.46,1881.46,200.0,1881.83,1881.83,1881.46,1881.46,200.0
2021-12-06 13:50:00,1881.2,1883.84,1881.19,1883.84,343.0,1881.2,1883.84,1881.19,1883.84,343.0
2021-12-06 13:55:00,1884.06,1886.01,1882.84,1882.84,1200.0,1884.06,1886.01,1882.84,1882.84,1200.0
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 14:05:00,1883.11,1883.11,1883.11,1883.11,0.0,1883.11,1883.11,1883.11,1883.11,0.0
2021-12-06 14:10:00,1882.02,1882.02,1882.02,1882.02,100.0,1882.02,1882.02,1882.02,1882.02,100.0
2021-12-06 14:15:00,1882.77,1882.77,1882.77,1882.77,100.0,1882.77,1882.77,1882.77,1882.77,100.0
2021-12-06 14:20:00,1882.77,1882.77,1882.77,1882.77,0.0,1882.77,1882.77,1882.77,1882.77,0.0
2021-12-06 14:25:00,1879.0,1879.0,1878.99,1878.99,200.0,1879.0,1879.0,1878.99,1878.99,200.0
2021-12-06 14:30:00,1880.38,1882.22,1880.38,1882.22,300.0,1880.38,1882.22,1880.38,1882.22,300.0
2021-12-06 14:35:00,1879.92,1880.18,1879.29,1879.29,310.0,1879.92,1880.18,1879.29,1879.29,310.0
2021-12-06 14:40:00,1878.0,1879.89,1877.57,1879.68,400.0,1878.0,1879.89,1877.57,1879.68,400.0
2021-12-06 14:45:00,1877.65,1877.65,1877.65,1877.65,100.0,1877.65,1877.65,1877.65,1877.65,100.0
2021-12-06 14:50:00,1877.09,1878.09,1877.09,1878.09,200.0,1877.09,1878.09,1877.09,1878.09,200.0
2021-12-06 14:55:00,1878.84,1878.84,1877.62,1878.7,416.0,1878.84,1878.84,1877.62,1878.7,416.0
2021-12-06 15:00:00,1878.58,1880.89,1878.58,1880.89,301.0,1878.58,1880.89,1878.58,1880.89,301.0
2021-12-06 15:05:00,1881.56,1881.56,1881.56,1881.56,100.0,1881.56,1881.56,1881.56,1881.56,100.0
2021-12-06 15:10:00,1882.14,1882.95,1882.14,1882.95,383.0,1882.14,1882.95,1882.14,1882.95,383.0
2021-12-06 15:15:00,1883.25,1883.25,1883.24,1883.25,100.0,1883.25,1883.25,1883.24,1883.25,100.0
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 15:25:00,1883.74,1883.74,1883.74,1883.74,0.0,1883.74,1883.74,1883.74,1883.74,0.0
2021-12-06 15:30:00,1882.34,1883.73,1881.76,1882.59,1208.0,1882.34,1883.73,1881.76,1882.59,1208.0
2021-12-06 15:35:00,1883.0,1883.64,1882.0,1883.56,960.0,1883.0,1883.64,1882.0,1883.56,960.0
2021-12-06 15:40:00,1882.41,1883.3,1882.4,1883.0,1400.0,1882.41,1883.3,1882.4,1883.0,1400.0
2021-12-06 15:45:00,1882.85,1883.18,1879.94,1879.94,1775.0,1882.85,1883.18,1879.94,1879.94,1775.0
2021-12-06 15:50:00,1880.54,1881.47,1880.09,1880.09,815.0,1880.54,1881.47,1880.09,1880.09,815.0
2021-12-06 15:55:00,1880.99,1882.3,1876.97,1877.07,3216.0,1880.99,1882.3,1876.97,1877.07,3216.0
2021-12-07 09:30:00,1914.37,1927.97,1900.5,1909.58,3882.0,1914.37,1927.97,1900.5,1909.58,3882.0
2021-12-07 09:35:00,1909.88,1915.49,1903.02,1903.02,3324.0,1909.88,1915.49,1903.02,1903.02,3324.0
2021-12-07 09:40:00,1910.24,1910.24,1890.7,1898.83,1300.0,1910.24,1910.24,1890.7,1898.83,1300.0
2021-12-07 09:45:00,1900.11,1904.53,1896.84,1902.2,1800.0,1900.11,1904.53,1896.84,1902.2,1800.0
2021-12-07 09:50:00,1903.41,1920.0,1903.41,1920.0,3097.0,1903.41,1920.0,1903.41,1920.0,3097.0
2021-12-07 09:55:00,1916.02,1928.75,1913.36,1923.13,5800.0,1916.02,1928.75,1913.36,1923.13,5800.0
2021-12-07 10:00:00,1923.13,1930.74,1921.25,1922.13,2756.0,1923.13,1930.74,1921.25,1922.13,2756.0
2021-12-07 10:05:00,1925.88,1925.88,1925.88,1925.88,100.0,1925.88,1925.88,1925.88,1925.88,100.0
2021-12-07 10:10:00,1926.84,1927.01,1925.2,1925.77,1800.0,1926.84,1927.01,1925.2,1925.77,1800.0
2021-12-07 10:15:00,1925.83,1929.33,1925.83,1927.47,645.0,1925.83,1929.33,1925.83,1927.47,645.0
2021-12-07 10:20:00,1927.7,1931.5,1927.7,1930.58,400.0,1927.7,1931.5,1927.7,1930.58,400.0
2021-12-07 10:25:00,1934.19,1934.19,1931.65,1933.09,507.0,1934.19,1934.19,1931.65,1933.09,507.0
2021-12-07 10:30:00,1934.34,1940.0,1933.92,1940.0,1347.0,1934.34,1940.0,1933.92,1940.0,1347.0
2021-12-07 10:35:00,1941.37,1952.49,1940.43,1952.49,1000.0,1941.37,1952.49,1940.43,1952.49,1000.0
2021-12-07 10:40:00,1950.67,1964.99,1950.66,1964.99,2324.0,1950.67,1964.99,1950.66,1964.99,2324.0
2021-12-07 10:45:00,1964.99,1977.27,1964.68,1977.27,885.0,1964.99,1977.27,1964.68,1977.27,885.0
2021-12-07 10:50:00,1970.43,1980.67,1970.42,1980.44,1645.0,1970.43,1980.67,1970.42,1980.44,1645.0
2021-12-07 10:55:00,1981.0,1987.96,1974.73,1987.96,3040.0,1981.0,1987.96,1974.73,1987.96,3040.0
2021-12-07 11:00:00,1983.09,1986.98,1978.53,1982.0,2310.0,1983.09,1986.98,1978.53,1982.0,2310.0
2021-12-07 11:05:00,1981.99,1981.99,1980.27,1980.27,328.0,1981.99,1981.99,1980.27,1980.27,328.0
2021-12-07 11:10:00,1980.6,1981.73,1974.99,1976.4,1922.0,1980.6,1981.73,1974.99,1976.4,1922.0
2021-12-07 11:15:00,1976.01,1994.71,1975.85,1987.36,1300.0,1976.01,1994.71,1975.85,1987.36,1300.0
2021-12-07 11:20:00,1987.0,2000.0,1987.0,1998.4,2202.0,1987.0,2000.0,1987.0,1998.4,2202.0
2021-12-07 11:25:00,1995.55,2005.44,1995.55,2005.44,622.0,1995.55,2005.44,1995.55,2005.44,622.0
2021-12-07 11:30:00,2000.52,2003.12,1990.54,1999.83,2344.0,2000.52,2003.12,1990.54,1999.83,2344.0
2021-12-07 11:35:00,2002.52,2006.21,1996.56,2002.99,2106.0,2002.52,2006.21,1996.56,2002.99,2106.0
2021-12-07 11:40:00,2000.15,2011.98,2000.15,2011.98,1069.0,2000.15,2011.98,2000.15,2011.98,1069.0
2021-12-07 11:45:00,2009.56,2023.99,2008.7,2019.85,7874.0,2009.56,2023.99,2008.7,2019.85,7874.0
2021-12-07 11:50:00,2016.0,2025.28,2011.27,2014.33,6125.0,2016.0,2025.28,2011.27,2014.33,6125.0
2021-12-07 11:55:00,2015.96,2018.28,2012.05,2014.04,2000.0,2015.96,2018.28,2012.05,2014.04,2000.0
2021-12-07 12:00:00,2011.49,2016.97,2010.33,2014.25,1237.0,2011.49,2016.97,2010.33,2014.25,1237.0
2021-12-07 12:05:00,2020.56,2020.56,2018.62,2018.62,200.0,2020.56,2020.56,2018.62,2018.62,200.0
2021-12-07 12:10:00,2019.81,2019.81,2013.18,2018.03,800.0,2019.81,2019.81,2013.18,2018.03,800.0
2021-12-07 12:15:00,2015.7,2015.7,2008.28,2008.28,1200.0,2015.7,2015.7,2008.28,2008.28,1200.0
2021-12-07 12:20:00,2005.8,2013.34,2005.79,2011.06,1731.0,2005.8,2013.34,2005.79,2011.06,1731.0
2021-12-07 12:25:00,2010.39,2010.92,2008.84,2010.92,300.0,2010.39,2010.92,2008.84,2010.92,300.0
2021-12-07 12:30:00,2010.36,2012.56,2006.31,2006.31,700.0,2010.36,2012.56,2006.31,2006.31,700.0
2021-12-07 12:35:00,2007.46,2007.46,1998.77,1998.77,839.0,2007.46,2007.46,1998.77,1998.77,839.0
2021-12-07 12:40:00,2002.6,2002.8,2000.79,2000.79,1000.0,2002.6,2002.8,2000.79,2000.79,1000.0
2021-12-07 12:45:00,2001.22,2001.22,1992.21,1992.21,1907.0,2001.22,2001.22,1992.21,1992.21,1907.0
2021-12-07 12:50:00,1994.14,1994.86,1992.11,1994.86,337.0,1994.14,1994.86,1992.11,1994.86,337.0
2021-12-07 12:55:00,1991.95,2001.99,1991.94,2001.99,700.0,1991.95,2001.99,1991.94,2001.99,700.0
2021-12-07 13:00:00,2006.12,2006.12,1997.62,1997.62,200.0,2006.12,2006.12,1997.62,1997.62,200.0
2021-12-07 13:05:00,2000.03,2002.0,1998.02,2001.89,2295.0,2000.03,2002.0,1998.02,2001.89,2295.0
2021-12-07 13:10:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2021-12-07 13:15:00,2001.67,2001.67,1999.99,1999.99,302.0,2001.67,2001.67,1999.99,1999.99,302.0
2021-12-07 13:20:00,2001.76,2004.12,1999.4,2004.12,600.0,2001.76,2004.12,1999.4,2004.12,600.0
2021-12-07 13:25:00,2000.97,2001.66,1997.12,2001.66,600.0,2000.97,2001.66,1997.12,2001.66,600.0
2021-12-07 13:30:00,2002.31,2002.31,2002.31,2002.31,200.0,2002.31,2002.31,2002.31,2002.31,200.0
2021-12-07 13:35:00,2002.37,2002.37,1999.34,1999.34,300.0,2002.37,2002.37,1999.34,1999.34,300.0
2021-12-07 13:40:00,1999.72,2002.17,1999.71,2002.17,200.0,1999.72,2002.17,1999.71,2002.17,200.0
2021-12-07 13:45:00,2006.17,2006.17,2002.68,2002.82,900.0,2006.17,2006.17,2002.68,2002.82,900.0
2021-12-07 13:50:00,2002.22,2002.74,1997.22,1997.22,1000.0,2002.22,2002.74,1997.22,1997.22,1000.0
2021-12-07 13:55:00,1999.09,2002.1,1997.74,1997.75,1200.0,1999.09,2002.1,1997.74,1997.75,1200.0
2021-12-07 14:00:00,1995.47,1996.76,1993.13,1993.13,1000.0,1995.47,1996.76,1993.13,1993.13,1000.0
2021-12-07 14:05:00,1999.26,2001.12,1999.26,2001.12,306.0,1999.26,2001.12,1999.26,2001.12,306.0
2021-12-07 14:10:00,2003.04,2003.04,2003.04,2003.04,100.0,2003.04,2003.04,2003.04,2003.04,100.0
2021-12-07 14:15:00,2004.66,2008.7,2002.99,2005.47,900.0,2004.66,2008.7,2002.99,2005.47,900.0
2021-12-07 14:20:00,2004.09,2008.61,2004.09,2008.61,601.0,2004.09,2008.61,2004.09,2008.61,601.0
2021-12-07 14:25:00,2010.72,2015.48,2010.71,2014.8,600.0,2010.72,2015.48,2010.71,2014.8,600.0
2021-12-07 14:30:00,2012.34,2020.19,2012.34,2016.5,915.0,2012.34,2020.19,2012.34,2016.5,915.0
2021-12-07 14:35:00,2018.27,2023.38,2018.27,2023.38,200.0,2018.27,2023.38,2018.27,2023.38,200.0
2021-12-07 14:40:00,2019.76,2019.76,2016.28,2016.29,289.0,2019.76,2019.76,2016.28,2016.29,289.0
2021-12-07 14:45:00,2016.14,2016.14,2010.0,2010.0,400.0,2016.14,2016.14,2010.0,2010.0,400.0
2021-12-07 14:50:00,2013.45,2013.45,2009.41,2013.14,300.0,2013.45,2013.45,2009.41,2013.14,300.0
2021-12-07 14:55:00,2014.41,2016.68,2009.37,2014.49,947.0,2014.41,2016.68,2009.37,2014.49,947.0
2021-12-07 15:00:00,2019.44,2019.44,2011.91,2011.91,400.0,2019.44,2019.44,2011.91,2011.91,400.0
2021-12-07 15:05:00,2010.0,2010.0,2008.71,2008.71,200.0,2010.0,2010.0,2008.71,2008.71,200.0
2021-12-07 15:10:00,2009.33,2011.57,2007.43,2011.57,782.0,2009.33,2011.57,2007.43,2011.57,782.0
2021-12-07 15:15:00,2011.58,2011.58,2011.58,2011.58,100.0,2011.58,2011.58,2011.58,2011.58,100.0
2021-12-07 15:20:00,2009.89,2011.12,2007.14,2008.83,1861.0,2009.89,2011.12,2007.14,2008.83,1861.0
2021-12-07 15:25:00,2009.05,2009.05,2009.05,2009.05,500.0,2009.05,2009.05,2009.05,2009.05,500.0
2021-12-07 15:30:00,2009.96,2015.0,2009.96,2014.87,2642.0,2009.96,2015.0,2009.96,2014.87,2642.0
2021-12-07 15:35:00,2015.48,2016.68,2014.87,2016.66,987.0,2015.48,2016.68,2014.87,2016.66,987.0
2021-12-07 15:40:00,2016.79,2019.36,2016.76,2019.36,400.0,2016.79,2019.36,2016.76,2019.36,400.0
2021-12-07 15:45:00,2018.03,2020.59,2017.2,2019.7,1702.0,2018.03,2020.59,2017.2,2019.7,1702.0
2021-12-07 15:50:00,2018.74,2024.82,2017.01,2024.34,3005.0,2018.74,2024.82,2017.01,2024.34,3005.0
2021-12-07 15:55:00,2026.5,2028.66,2024.09,2024.86,4788.0,2026.5,2028.66,2024.09,2024.86,4788.0
2021-12-08 09:30:00,2013.76,2019.97,2005.5,2005.5,3813.0,2013.76,2019.97,2005.5,2005.5,3813.0
2021-12-08 09:35:00,2005.17,2005.17,2000.0,2000.0,950.0,2005.17,2005.17,2000.0,2000.0,950.0
2021-12-08 09:40:00,1995.02,2000.0,1990.06,1994.99,2015.0,1995.02,2000.0,1990.06,1994.99,2015.0
2021-12-08 09:45:00,1990.24,1991.8,1978.51,1982.61,2051.0,1990.24,1991.8,1978.51,1982.61,2051.0
2021-12-08 09:50:00,1987.42,1997.93,1986.19,1997.93,1500.0,1987.42,1997.93,1986.19,1997.93,1500.0
2021-12-08 09:55:00,1988.31,1992.97,1985.91,1985.91,1200.0,1988.31,1992.97,1985.91,1985.91,1200.0
2021-12-08 10:00:00,1988.02,1988.02,1981.15,1981.15,999.0,1988.02,1988.02,1981.15,1981.15,999.0
2021-12-08 10:05:00,1981.14,1981.14,1969.03,1974.41,1121.0,1981.14,1981.14,1969.03,1974.41,1121.0
2021-12-08 10:10:00,1972.46,1972.46,1965.01,1966.6,1042.0,1972.46,1972.46,1965.01,1966.6,1042.0
2021-12-08 10:15:00,1965.47,1968.71,1965.47,1966.62,1446.0,1965.47,1968.71,1965.47,1966.62,1446.0
2021-12-08 10:20:00,1966.62,1966.62,1955.28,1955.28,500.0,1966.62,1966.62,1955.28,1955.28,500.0
2021-12-08 10:25:00,1953.75,1958.79,1946.39,1952.68,1200.0,1953.75,1958.79,1946.39,1952.68,1200.0
2021-12-08 10:30:00,1947.95,1947.95,1940.6,1942.13,1600.0,1947.95,1947.95,1940.6,1942.13,1600.0
2021-12-08 10:35:00,1945.06,1950.71,1945.06,1948.21,800.0,1945.06,1950.71,1945.06,1948.21,800.0
2021-12-08 10:40:00,1947.07,1949.23,1947.06,1949.23,300.0,1947.07,1949.23,1947.06,1949.23,300.0
2021-12-08 10:45:00,1951.97,1963.22,1951.97,1963.22,600.0,1951.97,1963.22,1951.97,1963.22,600.0
2021-12-08 10:50:00,1954.68,1957.18,1954.68,1955.54,400.0,1954.68,1957.18,1954.68,1955.54,400.0
2021-12-08 10:55:00,1953.95,1953.95,1948.02,1952.3,1075.0,1953.95,1953.95,1948.02,1952.3,1075.0
2021-12-08 11:00:00,1952.3,1955.5,1951.66,1954.67,1202.0,1952.3,1955.5,1951.66,1954.67,1202.0
2021-12-08 11:05:00,1953.22,1953.5,1951.02,1953.5,673.0,1953.22,1953.5,1951.02,1953.5,673.0
2021-12-08 11:10:00,1952.38,1953.3,1950.3,1951.02,1000.0,1952.38,1953.3,1950.3,1951.02,1000.0
2021-12-08 11:15:00,1952.25,1960.27,1950.0,1954.04,4863.0,1952.25,1960.27,1950.0,1954.04,4863.0
2021-12-08 11:20:00,1948.77,1950.09,1946.55,1946.55,1600.0,1948.77,1950.09,1946.55,1946.55,1600.0
2021-12-08 11:25:00,1946.43,1949.0,1946.21,1949.0,2000.0,1946.43,1949.0,1946.21,1949.0,2000.0
2021-12-08 11:30:00,1950.89,1952.8,1949.31,1949.31,1500.0,1950.89,1952.8,1949.31,1949.31,1500.0
2021-12-08 11:35:00,1948.01,1961.49,1944.7,1958.5,4900.0,1948.01,1961.49,1944.7,1958.5,4900.0
2021-12-08 11:40:00,1958.13,1961.88,1958.13,1959.35,501.0,1958.13,1961.88,1958.13,1959.35,501.0
2021-12-08 11:45:00,1963.9,1964.74,1961.07,1963.87,1719.0,1963.9,1964.74,1961.07,1963.87,1719.0
2021-12-08 11:50:00,1963.87,1972.92,1963.87,1972.92,1721.0,1963.87,1972.92,1963.87,1972.92,1721.0
2021-12-08 11:55:00,1974.69,1975.0,1970.84,1970.84,1012.0,1974.69,1975.0,1970.84,1970.84,1012.0
2021-12-08 12:00:00,1968.17,1968.94,1966.01,1967.42,920.0,1968.17,1968.94,1966.01,1967.42,920.0
2021-12-08 12:05:00,1967.44,1967.44,1966.01,1966.4,300.0,1967.44,1967.44,1966.01,1966.4,300.0
2021-12-08 12:10:00,1969.98,1969.98,1968.66,1968.66,300.0,1969.98,1969.98,1968.66,1968.66,300.0
2021-12-08 12:15:00,1967.48,1969.17,1965.02,1966.27,1100.0,1967.48,1969.17,1965.02,1966.27,1100.0
2021-12-08 12:20:00,1972.83,1974.67,1969.51,1974.67,1046.0,1972.83,1974.67,1969.51,1974.67,1046.0
2021-12-08 12:25:00,1975.0,1975.0,1973.02,1973.02,1870.0,1975.0,1975.0,1973.02,1973.02,1870.0
2021-12-08 12:30:00,1973.0,1975.0,1972.65,1975.0,922.0,1973.0,1975.0,1972.65,1975.0,922.0
2021-12-08 12:35:00,1972.51,1975.0,1972.51,1972.59,1100.0,1972.51,1975.0,1972.51,1972.59,1100.0
2021-12-08 12:40:00,1970.0,1971.97,1970.0,1971.93,431.0,1970.0,1971.97,1970.0,1971.93,431.0
2021-12-08 12:45:00,1971.74,1971.74,1971.74,1971.74,100.0,1971.74,1971.74,1971.74,1971.74,100.0
2021-12-08 12:50:00,1972.36,1972.36,1972.02,1972.33,300.0,1972.36,1972.36,1972.02,1972.33,300.0
2021-12-08 12:55:00,1970.57,1970.57,1970.57,1970.57,100.0,1970.57,1970.57,1970.57,1970.57,100.0
2021-12-08 13:00:00,1970.55,1970.66,1970.21,1970.5,1500.0,1970.55,1970.66,1970.21,1970.5,1500.0
2021-12-08 13:05:00,1973.4,1973.4,1973.4,1973.4,102.0,1973.4,1973.4,1973.4,1973.4,102.0
2021-12-08 13:10:00,1973.77,1973.77,1973.6,1973.61,200.0,1973.77,1973.77,1973.6,1973.61,200.0
2021-12-08 13:15:00,1974.09,1976.02,1974.03,1975.5,2320.0,1974.09,1976.02,1974.03,1975.5,2320.0
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 13:25:00,1975.0,1975.0,1975.0,1975.0,0.0,1975.0,1975.0,1975.0,1975.0,0.0
2021-12-08 13:30:00,1975.01,1976.0,1975.01,1976.0,200.0,1975.01,1976.0,1975.01,1976.0,200.0
2021-12-08 13:35:00,1976.61,1982.3,1976.61,1981.53,900.0,1976.61,1982.3,1976.61,1981.53,900.0
2021-12-08 13:40:00,1982.99,1982.99,1981.8,1981.8,300.0,1982.99,1982.99,1981.8,1981.8,300.0
2021-12-08 13:45:00,1983.0,1984.16,1983.0,1984.16,700.0,1983.0,1984.16,1983.0,1984.16,700.0
2021-12-08 13:50:00,1984.07,1984.87,1983.91,1984.77,796.0,1984.07,1984.87,1983.91,1984.77,796.0
2021-12-08 13:55:00,1986.29,1986.53,1985.18,1986.53,479.0,1986.29,1986.53,1985.18,1986.53,479.0
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 14:05:00,1984.56,1984.56,1984.56,1984.56,0.0,1984.56,1984.56,1984.56,1984.56,0.0
2021-12-08 14:10:00,1983.52,1983.52,1980.66,1981.75,652.0,1983.52,1983.52,1980.66,1981.75,652.0
2021-12-08 14:15:00,1978.61,1980.64,1978.61,1980.33,476.0,1978.61,1980.64,1978.61,1980.33,476.0
2021-12-08 14:20:00,1976.05,1979.83,1976.04,1976.23,300.0,1976.05,1979.83,1976.04,1976.23,300.0
2021-12-08 14:25:00,1980.56,1981.27,1980.56,1981.27,300.0,1980.56,1981.27,1980.56,1981.27,300.0
2021-12-08 14:30:00,1980.2,1980.2,1975.54,1975.54,600.0,1980.2,1980.2,1975.54,1975.54,600.0
2021-12-08 14:35:00,1975.83,1978.31,1975.26,1975.26,714.0,1975.83,1978.31,1975.26,1975.26,714.0
2021-12-08 14:40:00,1975.23,1977.06,1974.77,1974.78,900.0,1975.23,1977.06,1974.77,1974.78,900.0
2021-12-08 14:45:00,1983.91,1983.91,1983.9,1983.91,100.0,1983.91,1983.91,1983.9,1983.91,100.0
2021-12-08 14:50:00,1979.49,1982.0,1978.67,1982.0,800.0,1979.49,1982.0,1978.67,1982.0,800.0
2021-12-08 14:55:00,1980.8,1980.8,1980.8,1980.8,100.0,1980.8,1980.8,1980.8,1980.8,100.0
2021-12-08 15:00:00,1980.39,1982.38,1980.17,1981.0,700.0,1980.39,1982.38,1980.17,1981.0,700.0
2021-12-08 15:05:00,1983.62,1987.87,1983.62,1984.52,1157.0,1983.62,1987.87,1983.62,1984.52,1157.0
2021-12-08 15:10:00,1984.73,1985.46,1984.73,1984.77,1001.0,1984.73,1985.46,1984.73,1984.77,1001.0
2021-12-08 15:15:00,1983.72,1984.44,1982.86,1983.01,500.0,1983.72,1984.44,1982.86,1983.01,500.0
2021-12-08 15:20:00,1983.01,1983.01,1983.01,1983.01,0.0,1983.01,1983.01,1983.01,1983.01,0.0
2021-12-08 15:25:00,1983.31,1986.93,1983.31,1986.93,610.0,1983.31,1986.93,1983.31,1986.93,610.0
2021-12-08 15:30:00,1987.22,1988.05,1987.02,1988.05,1713.0,1987.22,1988.05,1987.02,1988.05,1713.0
2021-12-08 15:35:00,1988.51,1990.49,1988.51,1990.23,1159.0,1988.51,1990.49,1988.51,1990.23,1159.0
2021-12-08 15:40:00,1991.57,1995.0,1991.57,1994.99,2326.0,1991.57,1995.0,1991.57,1994.99,2326.0
2021-12-08 15:45:00,1995.0,1997.19,1993.13,1993.54,2701.0,1995.0,1997.19,1993.13,1993.54,2701.0
2021-12-08 15:50:00,1992.38,1993.49,1990.53,1991.7,3228.0,1992.38,1993.49,1990.53,1991.7,3228.0
2021-12-08 15:55:00,1992.7,1992.75,1987.1,1989.16,6164.0,1992.7,1992.75,1987.1,1989.16,6164.0
2021-12-09 09:30:00,1978.23,1979.39,1975.5,1979.39,4961.0,1978.23,1979.39,1975.5,1979.39,4961.0
2021-12-09 09:35:00,1982.0,1982.0,1976.18,1978.13,1302.0,1982.0,1982.0,1976.18,1978.13,1302.0
2021-12-09 09:40:00,1978.04,1985.82,1975.94,1985.53,1736.0,1978.04,1985.82,1975.94,1985.53,1736.0
2021-12-09 09:45:00,1981.14,1987.82,1981.14,1984.46,1288.0,1981.14,1987.82,1981.14,1984.46,1288.0
2021-12-09 09:50:00,1973.55,1975.6,1970.54,1970.98,1205.0,1973.55,1975.6,1970.54,1970.98,1205.0
2021-12-09 09:55:00,1970.76,1970.76,1959.65,1965.38,400.0,1970.76,1970.76,1959.65,1965.38,400.0
2021-12-09 10:00:00,1960.88,1971.23,1959.24,1959.24,1184.0,1960.88,1971.23,1959.24,1959.24,1184.0
2021-12-09 10:05:00,1958.01,1961.72,1951.86,1961.72,1207.0,1958.01,1961.72,1951.86,1961.72,1207.0
2021-12-09 10:10:00,1962.18,1963.26,1960.3,1960.3,947.0,1962.18,1963.26,1960.3,1960.3,947.0
2021-12-09 10:15:00,1960.15,1965.2,1960.15,1961.0,602.0,1960.15,1965.2,1960.15,1961.0,602.0
2021-12-09 10:20:00,1963.23,1963.23,1963.23,1963.23,104.0,1963.23,1963.23,1963.23,1963.23,104.0
2021-12-09 10:25:00,1958.86,1958.86,1958.86,1958.86,100.0,1958.86,1958.86,1958.86,1958.86,100.0
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 10:35:00,1958.62,1958.62,1958.62,1958.62,0.0,1958.62,1958.62,1958.62,1958.62,0.0
2021-12-09 10:40:00,1967.38,1976.06,1966.12,1970.32,732.0,1967.38,1976.06,1966.12,1970.32,732.0
2021-12-09 10:45:00,1975.6,1975.6,1975.5,1975.5,200.0,1975.6,1975.6,1975.5,1975.5,200.0
2021-12-09 10:50:00,1982.09,1982.09,1977.83,1977.83,400.0,1982.09,1982.09,1977.83,1977.83,400.0
2021-12-09 10:55:00,1980.85,1982.36,1980.85,1981.24,400.0,1980.85,1982.36,1980.85,1981.24,400.0
2021-12-09 11:00:00,1982.84,1986.08,1982.84,1983.15,1907.0,1982.84,1986.08,1982.84,1983.15,1907.0
2021-12-09 11:05:00,1992.5,1993.94,1991.61,1991.61,300.0,1992.5,1993.94,1991.61,1991.61,300.0
2021-12-09 11:10:00,1991.82,1991.82,1982.33,1982.33,752.0,1991.82,1991.82,1982.33,1982.33,752.0
2021-12-09 11:15:00,1984.0,1986.41,1983.99,1986.41,305.0,1984.0,1986.41,1983.99,1986.41,305.0
2021-12-09 11:20:00,1986.41,1986.41,1986.41,1986.41,0.0,1986.41,1986.41,1986.41,1986.41,0.0
2021-12-09 11:25:00,1984.22,1988.15,1984.21,1988.15,399.0,1984.22,1988.15,1984.21,1988.15,399.0
2021-12-09 11:30:00,1988.15,1988.15,1988.15,1988.15,0.0,1988.15,1988.15,1988.15,1988.15,0.0
2021-12-09 11:35:00,1991.5,1995.67,1991.5,1995.67,421.0,1991.5,1995.67,1991.5,1995.67,421.0
2021-12-09 11:40:00,2003.87,2007.37,2003.87,2004.1,300.0,2003.87,2007.37,2003.87,2004.1,300.0
2021-12-09 11:45:00,2004.07,2004.07,2001.42,2003.81,1450.0,2004.07,2004.07,2001.42,2003.81,1450.0
2021-12-09 11:50:00,2004.72,2004.73,2003.38,2003.38,430.0,2004.72,2004.73,2003.38,2003.38,430.0
2021-12-09 11:55:00,2007.7,2008.24,2005.08,2005.24,2270.0,2007.7,2008.24,2005.08,2005.24,2270.0
2021-12-09 12:00:00,2004.21,2004.21,2000.19,2000.19,902.0,2004.21,2004.21,2000.19,2000.19,902.0
2021-12-09 12:05:00,1999.56,1999.56,1997.73,1997.81,500.0,1999.56,1999.56,1997.73,1997.81,500.0
2021-12-09 12:10:00,1998.83,1998.83,1996.94,1996.94,200.0,1998.83,1998.83,1996.94,1996.94,200.0
2021-12-09 12:15:00,1999.68,2001.0,1999.68,1999.69,500.0,1999.68,2001.0,1999.68,1999.69,500.0
2021-12-09 12:20:00,2000.77,2001.73,2000.0,2000.82,1114.0,2000.77,2001.73,2000.0,2000.82,1114.0
2021-12-09 12:25:00,1999.1,1999.15,1995.5,1995.5,300.0,1999.1,1999.15,1995.5,1995.5,300.0
2021-12-09 12:30:00,1996.29,1996.29,1996.29,1996.29,100.0,1996.29,1996.29,1996.29,1996.29,100.0
2021-12-09 12:35:00,1997.16,1997.63,1994.46,1994.47,1200.0,1997.16,1997.63,1994.46,1994.47,1200.0
2021-12-09 12:40:00,1992.38,1992.38,1985.28,1985.28,600.0,1992.38,1992.38,1985.28,1985.28,600.0
2021-12-09 12:45:00,1988.81,1988.81,1985.68,1985.68,400.0,1988.81,1988.81,1985.68,1985.68,400.0
2021-12-09 12:50:00,1987.7,1990.31,1985.68,1988.25,1644.0,1987.7,1990.31,1985.68,1988.25,1644.0
2021-12-09 12:55:00,1987.13,1987.13,1976.5,1976.51,2514.0,1987.13,1987.13,1976.5,1976.51,2514.0
2021-12-09 13:00:00,1979.02,1980.93,1978.33,1980.93,981.0,1979.02,1980.93,1978.33,1980.93,981.0
2021-12-09 13:05:00,1982.96,1983.48,1981.61,1982.6,1049.0,1982.96,1983.48,1981.61,1982.6,1049.0
2021-12-09 13:10:00,1984.28,1984.43,1984.28,1984.43,200.0,1984.28,1984.43,1984.28,1984.43,200.0
2021-12-09 13:15:00,1986.35,1986.35,1985.12,1986.24,449.0,1986.35,1986.35,1985.12,1986.24,449.0
2021-12-09 13:20:00,1986.98,1994.19,1986.97,1994.19,703.0,1986.98,1994.19,1986.97,1994.19,703.0
2021-12-09 13:25:00,1992.42,1993.65,1991.32,1993.65,901.0,1992.42,1993.65,1991.32,1993.65,901.0
2021-12-09 13:30:00,1993.29,1994.17,1990.28,1990.28,1050.0,1993.29,1994.17,1990.28,1990.28,1050.0
2021-12-09 13:35:00,1991.05,1996.09,1991.04,1992.31,1862.0,1991.05,1996.09,1991.04,1992.31,1862.0
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 13:45:00,1989.75,1989.75,1989.75,1989.75,0.0,1989.75,1989.75,1989.75,1989.75,0.0
2021-12-09 13:50:00,1993.19,1993.96,1992.49,1993.66,609.0,1993.19,1993.96,1992.49,1993.66,609.0
2021-12-09 13:55:00,1993.21,1996.58,1990.64,1993.24,1505.0,1993.21,1996.58,1990.64,1993.24,1505.0
2021-12-09 14:00:00,1993.24,1993.24,1993.24,1993.24,0.0,1993.24,1993.24,1993.24,1993.24,0.0
2021-12-09 14:05:00,1993.11,1993.73,1990.64,1990.74,900.0,1993.11,1993.73,1990.64,1990.74,900.0
2021-12-09 14:10:00,1989.24,1991.85,1989.24,1991.0,827.0,1989.24,1991.85,1989.24,1991.0,827.0
2021-12-09 14:15:00,1990.12,1991.72,1987.34,1987.34,1000.0,1990.12,1991.72,1987.34,1987.34,1000.0
2021-12-09 14:20:00,1986.45,1990.15,1986.45,1989.08,700.0,1986.45,1990.15,1986.45,1989.08,700.0
2021-12-09 14:25:00,1989.08,1992.56,1988.78,1992.56,1000.0,1989.08,1992.56,1988.78,1992.56,1000.0
2021-12-09 14:30:00,1992.38,1992.38,1989.18,1989.18,235.0,1992.38,1992.38,1989.18,1989.18,235.0
2021-12-09 14:35:00,1988.94,1989.53,1988.4,1988.4,700.0,1988.94,1989.53,1988.4,1988.4,700.0
2021-12-09 14:40:00,1986.63,1991.81,1986.63,1987.56,400.0,1986.63,1991.81,1986.63,1987.56,400.0
2021-12-09 14:45:00,1983.16,1984.72,1983.16,1984.0,1403.0,1983.16,1984.72,1983.16,1984.0,1403.0
2021-12-09 14:50:00,1988.71,1992.2,1988.71,1990.51,534.0,1988.71,1992.2,1988.71,1990.51,534.0
2021-12-09 14:55:00,1992.17,1992.17,1990.0,1990.55,569.0,1992.17,1992.17,1990.0,1990.55,569.0
2021-12-09 15:00:00,1989.68,1990.9,1989.68,1990.89,649.0,1989.68,1990.9,1989.68,1990.89,649.0
2021-12-09 15:05:00,1990.98,1990.98,1987.38,1987.39,1210.0,1990.98,1990.98,1987.38,1987.39,1210.0
2021-12-09 15:10:00,1983.23,1983.23,1980.45,1980.45,700.0,1983.23,1983.23,1980.45,1980.45,700.0
2021-12-09 15:15:00,1980.28,1980.28,1979.86,1979.86,600.0,1980.28,1980.28,1979.86,1979.86,600.0
2021-12-09 15:20:00,1980.57,1982.31,1980.23,1980.97,1414.0,1980.57,1982.31,1980.23,1980.97,1414.0
2021-12-09 15:25:00,1980.19,1982.81,1976.13,1982.81,794.0,1980.19,1982.81,1976.13,1982.81,794.0
2021-12-09 15:30:00,1983.07,1983.07,1979.57,1979.57,1300.0,1983.07,1983.07,1979.57,1979.57,1300.0
2021-12-09 15:35:00,1978.75,1979.6,1978.75,1979.6,500.0,1978.75,1979.6,1978.75,1979.6,500.0
2021-12-09 15:40:00,1981.69,1982.14,1979.0,1980.96,2501.0,1981.69,1982.14,1979.0,1980.96,2501.0
2021-12-09 15:45:00,1981.15,1983.19,1979.4,1979.54,1813.0,1981.15,1983.19,1979.4,1979.54,1813.0
2021-12-09 15:50:00,1978.01,1978.71,1974.66,1974.66,3305.0,1978.01,1978.71,1974.66,1974.66,3305.0
2021-12-09 15:55:00,1974.95,1975.0,1964.74,1965.47,15376.0,1974.95,1975.0,1964.74,1965.47,15376.0
2021-12-10 09:30:00,1975.79,1975.79,1959.01,1959.01,3029.0,1975.79,1975.79,1959.01,1959.01,3029.0
2021-12-10 09:35:00,1962.45,1978.52,1960.97,1978.52,1330.0,1962.45,1978.52,1960.97,1978.52,1330.0
2021-12-10 09:40:00,1970.35,1974.3,1970.34,1971.73,911.0,1970.35,1974.3,1970.34,1971.73,911.0
2021-12-10 09:45:00,1980.5,1980.5,1960.14,1966.88,2001.0,1980.5,1980.5,1960.14,1966.88,2001.0
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 09:55:00,1968.15,1968.15,1968.15,1968.15,0.0,1968.15,1968.15,1968.15,1968.15,0.0
2021-12-10 10:00:00,1969.2,1969.2,1967.31,1967.8,400.0,1969.2,1969.2,1967.31,1967.8,400.0
2021-12-10 10:05:00,1968.87,1968.87,1963.53,1963.53,200.0,1968.87,1968.87,1963.53,1963.53,200.0
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 10:15:00,1962.44,1962.44,1962.44,1962.44,0.0,1962.44,1962.44,1962.44,1962.44,0.0
2021-12-10 10:20:00,1974.95,1977.05,1974.95,1977.05,347.0,1974.95,1977.05,1974.95,1977.05,347.0
2021-12-10 10:25:00,1977.88,1977.88,1977.88,1977.88,100.0,1977.88,1977.88,1977.88,1977.88,100.0
2021-12-10 10:30:00,1978.08,1984.81,1978.08,1981.38,613.0,1978.08,1984.81,1978.08,1981.38,613.0
2021-12-10 10:35:00,1979.2,1979.2,1975.36,1975.45,600.0,1979.2,1979.2,1975.36,1975.45,600.0
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 10:45:00,1971.95,1971.95,1971.95,1971.95,0.0,1971.95,1971.95,1971.95,1971.95,0.0
2021-12-10 10:50:00,1978.92,1980.61,1978.91,1980.61,301.0,1978.92,1980.61,1978.91,1980.61,301.0
2021-12-10 10:55:00,1981.27,1988.18,1980.62,1980.63,791.0,1981.27,1988.18,1980.62,1980.63,791.0
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 11:05:00,1987.72,1987.72,1987.72,1987.72,0.0,1987.72,1987.72,1987.72,1987.72,0.0
2021-12-10 11:10:00,1989.33,1989.33,1989.33,1989.33,100.0,1989.33,1989.33,1989.33,1989.33,100.0
2021-12-10 11:15:00,1985.51,1987.9,1984.98,1987.13,1000.0,1985.51,1987.9,1984.98,1987.13,1000.0
2021-12-10 11:20:00,1985.54,1987.33,1985.54,1987.33,400.0,1985.54,1987.33,1985.54,1987.33,400.0
2021-12-10 11:25:00,1987.22,1987.22,1987.22,1987.22,200.0,1987.22,1987.22,1987.22,1987.22,200.0
2021-12-10 11:30:00,1990.02,1990.02,1983.84,1983.84,1002.0,1990.02,1990.02,1983.84,1983.84,1002.0
2021-12-10 11:35:00,1983.74,1985.87,1983.73,1985.87,400.0,1983.74,1985.87,1983.73,1985.87,400.0
2021-12-10 11:40:00,1990.31,1990.31,1990.31,1990.31,100.0,1990.31,1990.31,1990.31,1990.31,100.0
2021-12-10 11:45:00,1993.37,1994.44,1993.37,1994.44,200.0,1993.37,1994.44,1993.37,1994.44,200.0
2021-12-10 11:50:00,1995.66,1995.66,1993.32,1993.32,1135.0,1995.66,1995.66,1993.32,1993.32,1135.0
2021-12-10 11:55:00,1994.0,1995.65,1994.0,1994.63,400.0,1994.0,1995.65,1994.0,1994.63,400.0
2021-12-10 12:00:00,1994.64,1995.08,1991.65,1991.65,400.0,1994.64,1995.08,1991.65,1991.65,400.0
2021-12-10 12:05:00,1994.38,1994.38,1992.82,1992.82,314.0,1994.38,1994.38,1992.82,1992.82,314.0
2021-12-10 12:10:00,1992.28,1994.65,1992.28,1994.65,200.0,1992.28,1994.65,1992.28,1994.65,200.0
2021-12-10 12:15:00,1993.42,1993.42,1993.33,1993.33,200.0,1993.42,1993.42,1993.33,1993.33,200.0
2021-12-10 12:20:00,1995.05,1996.13,1995.05,1996.13,200.0,1995.05,1996.13,1995.05,1996.13,200.0
2021-12-10 12:25:00,1996.1,1996.7,1995.01,1995.63,918.0,1996.1,1996.7,1995.01,1995.63,918.0
2021-12-10 12:30:00,1995.16,1996.63,1995.15,1996.63,300.0,1995.16,1996.63,1995.15,1996.63,300.0
2021-12-10 12:35:00,1996.2,1998.0,1996.2,1997.99,1224.0,1996.2,1998.0,1996.2,1997.99,1224.0
2021-12-10 12:40:00,1997.9,1997.9,1997.9,1997.9,100.0,1997.9,1997.9,1997.9,1997.9,100.0
2021-12-10 12:45:00,1997.25,1998.0,1997.25,1997.7,801.0,1997.25,1998.0,1997.25,1997.7,801.0
2021-12-10 12:50:00,1997.5,1997.5,1996.9,1996.9,200.0,1997.5,1997.5,1996.9,1996.9,200.0
2021-12-10 12:55:00,1996.28,1996.28,1996.28,1996.28,100.0,1996.28,1996.28,1996.28,1996.28,100.0
2021-12-10 13:00:00,1997.86,1998.48,1996.9,1998.06,2333.0,1997.86,1998.48,1996.9,1998.06,2333.0
2021-12-10 13:05:00,1998.06,1998.46,1998.04,1998.11,786.0,1998.06,1998.46,1998.04,1998.11,786.0
2021-12-10 13:10:00,1998.11,1998.11,1996.37,1996.86,1212.0,1998.11,1998.11,1996.37,1996.86,1212.0
2021-12-10 13:15:00,1998.06,1998.19,1998.05,1998.19,200.0,1998.06,1998.19,1998.05,1998.19,200.0
2021-12-10 13:20:00,1997.61,1997.61,1997.13,1997.13,544.0,1997.61,1997.61,1997.13,1997.13,544.0
2021-12-10 13:25:00,1996.59,1997.27,1996.08,1996.08,300.0,1996.59,1997.27,1996.08,1996.08,300.0
2021-12-10 13:30:00,1997.99,1998.0,1996.6,1996.6,716.0,1997.99,1998.0,1996.6,1996.6,716.0
2021-12-10 13:35:00,1996.5,1996.84,1996.5,1996.84,400.0,1996.5,1996.84,1996.5,1996.84,400.0
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 13:45:00,1992.5,1992.5,1992.5,1992.5,0.0,1992.5,1992.5,1992.5,1992.5,0.0
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 13:55:00,1991.52,1991.52,1991.52,1991.52,0.0,1991.52,1991.52,1991.52,1991.52,0.0
2021-12-10 14:00:00,1990.72,1990.73,1989.99,1990.66,500.0,1990.72,1990.73,1989.99,1990.66,500.0
2021-12-10 14:05:00,1992.35,1992.82,1992.35,1992.82,200.0,1992.35,1992.82,1992.35,1992.82,200.0
2021-12-10 14:10:00,1992.39,1992.75,1992.39,1992.75,200.0,1992.39,1992.75,1992.39,1992.75,200.0
2021-12-10 14:15:00,1993.12,1994.11,1992.53,1994.11,1103.0,1993.12,1994.11,1992.53,1994.11,1103.0
2021-12-10 14:20:00,1994.14,1995.48,1993.66,1995.48,301.0,1994.14,1995.48,1993.66,1995.48,301.0
2021-12-10 14:25:00,1995.38,1995.93,1993.05,1993.05,1214.0,1995.38,1995.93,1993.05,1993.05,1214.0
2021-12-10 14:30:00,1993.29,1993.29,1991.59,1991.59,200.0,1993.29,1993.29,1991.59,1991.59,200.0
2021-12-10 14:35:00,1989.86,1992.83,1989.86,1992.83,400.0,1989.86,1992.83,1989.86,1992.83,400.0
2021-12-10 14:40:00,1992.45,1992.45,1992.45,1992.45,100.0,1992.45,1992.45,1992.45,1992.45,100.0
2021-12-10 14:45:00,1992.07,1992.07,1992.06,1992.07,100.0,1992.07,1992.07,1992.06,1992.07,100.0
2021-12-10 14:50:00,1991.48,1991.48,1990.64,1990.88,821.0,1991.48,1991.48,1990.64,1990.88,821.0
2021-12-10 14:55:00,1989.65,1989.65,1988.2,1988.2,202.0,1989.65,1989.65,1988.2,1988.2,202.0
2021-12-10 15:00:00,1989.1,1990.78,1988.18,1988.37,500.0,1989.1,1990.78,1988.18,1988.37,500.0
2021-12-10 15:05:00,1988.18,1989.31,1988.18,1989.31,546.0,1988.18,1989.31,1988.18,1989.31,546.0
2021-12-10 15:10:00,1990.0,1991.22,1990.0,1991.22,1013.0,1990.0,1991.22,1990.0,1991.22,1013.0
2021-12-10 15:15:00,1992.15,1992.15,1992.15,1992.15,100.0,1992.15,1992.15,1992.15,1992.15,100.0
2021-12-10 15:20:00,1993.3,1993.59,1992.99,1993.39,700.0,1993.3,1993.59,1992.99,1993.39,700.0
2021-12-10 15:25:00,1994.97,1994.97,1994.97,1994.97,101.0,1994.97,1994.97,1994.97,1994.97,101.0
2021-12-10 15:30:00,1996.47,1999.9,1996.47,1999.89,500.0,1996.47,1999.9,1996.47,1999.89,500.0
2021-12-10 15:35:00,1999.23,1999.23,1998.57,1998.58,1241.0,1999.23,1999.23,1998.57,1998.58,1241.0
2021-12-10 15:40:00,2000.04,2001.3,2000.04,2001.3,304.0,2000.04,2001.3,2000.04,2001.3,304.0
2021-12-10 15:45:00,2002.96,2006.32,2002.96,2005.46,1100.0,2002.96,2006.32,2002.96,2005.46,1100.0
2021-12-10 15:50:00,2006.26,2006.67,2001.33,2001.69,1816.0,2006.26,2006.67,2001.33,2001.69,1816.0
2021-12-10 15:55:00,2001.93,2004.46,2000.26,2003.33,3558.0,2001.93,2004.46,2000.26,2003.33,3558.0
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 09:35:00,1997.13,1997.13,1997.13,1997.13,0.0,1997.13,1997.13,1997.13,1997.13,0.0
2021-12-13 09:40:00,1997.13,1997.13,1997.13,1997.13,0.0,1997.13,1997.13,1997.13,1997.13,0.0
2021-12-13 09:45:00,1988.08,1988.08,1984.99,1984.99,340.0,1988.08,1988.08,1984.99,1984.99,340.0
2021-12-13 09:50:00,1985.44,1985.44,1985.44,1985.44,200.0,1985.44,1985.44,1985.44,1985.44,200.0
2021-12-13 09:55:00,1971.98,1978.88,1971.98,1975.61,400.0,1971.98,1978.88,1971.98,1975.61,400.0
2021-12-13 10:00:00,1976.0,1976.0,1968.12,1975.16,1206.0,1976.0,1976.0,1968.12,1975.16,1206.0
2021-12-13 10:05:00,1975.7,1975.7,1974.28,1974.28,200.0,1975.7,1975.7,1974.28,1974.28,200.0
2021-12-13 10:10:00,1975.7,1976.74,1975.7,1976.74,250.0,1975.7,1976.74,1975.7,1976.74,250.0
2021-12-13 10:15:00,1970.55,1970.55,1970.55,1970.55,100.0,1970.55,1970.55,1970.55,1970.55,100.0
2021-12-13 10:20:00,1971.85,1972.4,1971.85,1972.4,200.0,1971.85,1972.4,1971.85,1972.4,200.0
2021-12-13 10:25:00,1967.74,1968.21,1964.91,1964.91,509.0,1967.74,1968.21,1964.91,1964.91,509.0
2021-12-13 10:30:00,1964.23,1967.58,1963.63,1964.21,400.0,1964.23,1967.58,1963.63,1964.21,400.0
2021-12-13 10:35:00,1966.4,1967.19,1966.4,1966.51,511.0,1966.4,1967.19,1966.4,1966.51,511.0
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 10:45:00,1966.51,1966.51,1966.51,1966.51,0.0,1966.51,1966.51,1966.51,1966.51,0.0
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 10:55:00,1972.58,1972.58,1972.58,1972.58,0.0,1972.58,1972.58,1972.58,1972.58,0.0
2021-12-13 11:00:00,1973.21,1973.21,1970.35,1970.35,200.0,1973.21,1973.21,1970.35,1970.35,200.0
2021-12-13 11:05:00,1967.04,1972.11,1967.03,1972.11,700.0,1967.04,1972.11,1967.03,1972.11,700.0
2021-12-13 11:10:00,1973.9,1979.06,1973.9,1974.14,400.0,1973.9,1979.06,1973.9,1974.14,400.0
2021-12-13 11:15:00,1978.68,1978.68,1978.68,1978.68,200.0,1978.68,1978.68,1978.68,1978.68,200.0
2021-12-13 11:20:00,1974.63,1978.29,1974.63,1978.29,300.0,1974.63,1978.29,1974.63,1978.29,300.0
2021-12-13 11:25:00,1980.12,1980.12,1979.1,1979.11,400.0,1980.12,1980.12,1979.1,1979.11,400.0
2021-12-13 11:30:00,1979.11,1979.11,1979.11,1979.11,0.0,1979.11,1979.11,1979.11,1979.11,0.0
2021-12-13 11:35:00,1985.3,1985.3,1983.48,1983.48,500.0,1985.3,1985.3,1983.48,1983.48,500.0
2021-12-13 11:40:00,1986.37,1986.37,1982.85,1982.85,310.0,1986.37,1986.37,1982.85,1982.85,310.0
2021-12-13 11:45:00,1982.85,1982.85,1978.74,1982.5,997.0,1982.85,1982.85,1978.74,1982.5,997.0
2021-12-13 11:50:00,1983.59,1983.77,1983.59,1983.77,201.0,1983.59,1983.77,1983.59,1983.77,201.0
2021-12-13 11:55:00,1986.16,1992.12,1986.15,1987.97,400.0,1986.16,1992.12,1986.15,1987.97,400.0
2021-12-13 12:00:00,1986.16,1986.16,1984.49,1986.0,827.0,1986.16,1986.16,1984.49,1986.0,827.0
2021-12-13 12:05:00,1986.0,1987.28,1986.0,1987.12,1146.0,1986.0,1987.28,1986.0,1987.12,1146.0
2021-12-13 12:10:00,1986.68,1986.68,1985.6,1985.6,200.0,1986.68,1986.68,1985.6,1985.6,200.0
2021-12-13 12:15:00,1988.33,1988.4,1986.83,1986.83,720.0,1988.33,1988.4,1986.83,1986.83,720.0
2021-12-13 12:20:00,1986.23,1987.12,1981.21,1981.21,728.0,1986.23,1987.12,1981.21,1981.21,728.0
2021-12-13 12:25:00,1980.61,1980.61,1979.58,1979.58,200.0,1980.61,1980.61,1979.58,1979.58,200.0
2021-12-13 12:30:00,1978.61,1979.54,1977.94,1977.95,504.0,1978.61,1979.54,1977.94,1977.95,504.0
2021-12-13 12:35:00,1978.97,1981.65,1978.97,1981.65,921.0,1978.97,1981.65,1978.97,1981.65,921.0
2021-12-13 12:40:00,1982.98,1982.98,1979.94,1980.61,745.0,1982.98,1982.98,1979.94,1980.61,745.0
2021-12-13 12:45:00,1980.89,1980.89,1978.42,1979.53,640.0,1980.89,1980.89,1978.42,1979.53,640.0
2021-12-13 12:50:00,1979.07,1980.57,1978.72,1980.57,657.0,1979.07,1980.57,1978.72,1980.57,657.0
2021-12-13 12:55:00,1980.72,1980.72,1980.0,1980.0,300.0,1980.72,1980.72,1980.0,1980.0,300.0
2021-12-13 13:00:00,1980.0,1980.0,1976.73,1979.72,790.0,1980.0,1980.0,1976.73,1979.72,790.0
2021-12-13 13:05:00,1976.47,1976.47,1976.47,1976.47,100.0,1976.47,1976.47,1976.47,1976.47,100.0
2021-12-13 13:10:00,1976.47,1976.47,1976.47,1976.47,0.0,1976.47,1976.47,1976.47,1976.47,0.0
2021-12-13 13:15:00,1975.45,1975.45,1975.44,1975.45,100.0,1975.45,1975.45,1975.44,1975.45,100.0
2021-12-13 13:20:00,1975.7,1976.26,1975.7,1976.26,300.0,1975.7,1976.26,1975.7,1976.26,300.0
2021-12-13 13:25:00,1974.98,1980.26,1974.98,1980.26,709.0,1974.98,1980.26,1974.98,1980.26,709.0
2021-12-13 13:30:00,1977.04,1977.4,1975.43,1975.43,701.0,1977.04,1977.4,1975.43,1975.43,701.0
2021-12-13 13:35:00,1971.37,1976.63,1971.37,1976.62,300.0,1971.37,1976.63,1971.37,1976.62,300.0
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 13:45:00,1976.62,1976.62,1976.62,1976.62,0.0,1976.62,1976.62,1976.62,1976.62,0.0
2021-12-13 13:50:00,1976.68,1976.68,1976.53,1976.6,300.0,1976.68,1976.68,1976.53,1976.6,300.0
2021-12-13 13:55:00,1976.81,1976.81,1972.4,1972.4,785.0,1976.81,1976.81,1972.4,1972.4,785.0
2021-12-13 14:00:00,1974.6,1978.39,1974.6,1978.39,1110.0,1974.6,1978.39,1974.6,1978.39,1110.0
2021-12-13 14:05:00,1978.4,1978.4,1978.4,1978.4,200.0,1978.4,1978.4,1978.4,1978.4,200.0
2021-12-13 14:10:00,1981.31,1981.31,1980.1,1980.1,450.0,1981.31,1981.31,1980.1,1980.1,450.0
2021-12-13 14:15:00,1981.73,1981.73,1981.31,1981.31,242.0,1981.73,1981.73,1981.31,1981.31,242.0
2021-12-13 14:20:00,1983.1,1983.23,1981.48,1983.17,1195.0,1983.1,1983.23,1981.48,1983.17,1195.0
2021-12-13 14:25:00,1983.72,1986.8,1983.72,1986.8,1702.0,1983.72,1986.8,1983.72,1986.8,1702.0
2021-12-13 14:30:00,1988.79,1989.7,1987.91,1988.83,850.0,1988.79,1989.7,1987.91,1988.83,850.0
2021-12-13 14:35:00,1987.34,1987.34,1986.31,1986.31,400.0,1987.34,1987.34,1986.31,1986.31,400.0
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 14:45:00,1985.04,1985.04,1985.04,1985.04,0.0,1985.04,1985.04,1985.04,1985.04,0.0
2021-12-13 14:50:00,1986.84,1988.27,1986.84,1988.27,400.0,1986.84,1988.27,1986.84,1988.27,400.0
2021-12-13 14:55:00,1989.31,1990.56,1988.81,1990.49,1203.0,1989.31,1990.56,1988.81,1990.49,1203.0
2021-12-13 15:00:00,1990.4,1990.4,1989.56,1990.12,300.0,1990.4,1990.4,1989.56,1990.12,300.0
2021-12-13 15:05:00,1988.43,1990.8,1988.43,1990.8,1375.0,1988.43,1990.8,1988.43,1990.8,1375.0
2021-12-13 15:10:00,1990.61,1992.01,1990.4,1992.01,1202.0,1990.61,1992.01,1990.4,1992.01,1202.0
2021-12-13 15:15:00,1992.06,1992.06,1992.06,1992.06,600.0,1992.06,1992.06,1992.06,1992.06,600.0
2021-12-13 15:20:00,1990.85,1995.59,1990.84,1995.58,1612.0,1990.85,1995.59,1990.84,1995.58,1612.0
2021-12-13 15:25:00,1995.59,1995.97,1993.48,1995.3,1505.0,1995.59,1995.97,1993.48,1995.3,1505.0
2021-12-13 15:30:00,1995.14,1995.14,1991.89,1992.97,918.0,1995.14,1995.14,1991.89,1992.97,918.0
2021-12-13 15:35:00,1992.97,1994.0,1992.97,1994.0,200.0,1992.97,1994.0,1992.97,1994.0,200.0
2021-12-13 15:40:00,1997.16,1998.07,1997.16,1998.07,1411.0,1997.16,1998.07,1997.16,1998.07,1411.0
2021-12-13 15:45:00,1999.27,2001.28,1999.27,2001.28,740.0,1999.27,2001.28,1999.27,2001.28,740.0
2021-12-13 15:50:00,1998.05,2000.25,1996.82,1997.58,2312.0,1998.05,2000.25,1996.82,1997.58,2312.0
2021-12-13 15:55:00,1996.22,1996.95,1986.1,1988.93,12596.0,1996.22,1996.95,1986.1,1988.93,12596.0
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 09:35:00,1971.08,1971.08,1971.08,1971.08,0.0,1971.08,1971.08,1971.08,1971.08,0.0
2021-12-14 09:40:00,1991.54,2011.21,1991.54,2011.21,1035.0,1991.54,2011.21,1991.54,2011.21,1035.0
2021-12-14 09:45:00,2004.34,2004.34,1997.53,1997.53,400.0,2004.34,2004.34,1997.53,1997.53,400.0
2021-12-14 09:50:00,2000.66,2000.66,2000.16,2000.16,200.0,2000.66,2000.66,2000.16,2000.16,200.0
2021-12-14 09:55:00,2001.24,2001.24,2001.24,2001.24,123.0,2001.24,2001.24,2001.24,2001.24,123.0
2021-12-14 10:00:00,1997.47,1997.47,1997.47,1997.47,100.0,1997.47,1997.47,1997.47,1997.47,100.0
2021-12-14 10:05:00,2005.19,2006.62,1994.72,2004.84,1526.0,2005.19,2006.62,1994.72,2004.84,1526.0
2021-12-14 10:10:00,2001.97,2001.97,2001.97,2001.97,100.0,2001.97,2001.97,2001.97,2001.97,100.0
2021-12-14 10:15:00,1999.71,1999.71,1999.71,1999.71,100.0,1999.71,1999.71,1999.71,1999.71,100.0
2021-12-14 10:20:00,1999.71,1999.71,1999.71,1999.71,0.0,1999.71,1999.71,1999.71,1999.71,0.0
2021-12-14 10:25:00,1997.0,1999.45,1994.51,1997.96,1082.0,1997.0,1999.45,1994.51,1997.96,1082.0
2021-12-14 10:30:00,1994.79,1996.04,1992.81,1993.45,700.0,1994.79,1996.04,1992.81,1993.45,700.0
2021-12-14 10:35:00,1990.08,1993.41,1989.42,1992.3,400.0,1990.08,1993.41,1989.42,1992.3,400.0
2021-12-14 10:40:00,1992.3,1992.3,1992.3,1992.3,0.0,1992.3,1992.3,1992.3,1992.3,0.0
2021-12-14 10:45:00,1983.18,1986.79,1981.82,1981.83,990.0,1983.18,1986.79,1981.82,1981.83,990.0
2021-12-14 10:50:00,1982.82,1986.0,1981.56,1981.56,703.0,1982.82,1986.0,1981.56,1981.56,703.0
2021-12-14 10:55:00,1979.87,1980.09,1979.87,1980.09,300.0,1979.87,1980.09,1979.87,1980.09,300.0
2021-12-14 11:00:00,1978.55,1979.03,1975.52,1979.03,600.0,1978.55,1979.03,1975.52,1979.03,600.0
2021-12-14 11:05:00,1980.0,1988.68,1980.0,1986.51,670.0,1980.0,1988.68,1980.0,1986.51,670.0
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 11:15:00,1982.48,1982.48,1982.48,1982.48,0.0,1982.48,1982.48,1982.48,1982.48,0.0
2021-12-14 11:20:00,1982.48,1982.48,1982.48,1982.48,0.0,1982.48,1982.48,1982.48,1982.48,0.0
2021-12-14 11:25:00,1985.15,1985.15,1983.84,1983.84,200.0,1985.15,1985.15,1983.84,1983.84,200.0
2021-12-14 11:30:00,1983.11,1989.52,1981.75,1989.52,1055.0,1983.11,1989.52,1981.75,1989.52,1055.0
2021-12-14 11:35:00,1983.53,1994.0,1983.53,1994.0,641.0,1983.53,1994.0,1983.53,1994.0,641.0
2021-12-14 11:40:00,1992.38,1992.38,1992.38,1992.38,100.0,1992.38,1992.38,1992.38,1992.38,100.0
2021-12-14 11:45:00,1986.67,1987.21,1984.7,1986.56,656.0,1986.67,1987.21,1984.7,1986.56,656.0
2021-12-14 11:50:00,1988.13,1990.58,1988.13,1988.25,302.0,1988.13,1990.58,1988.13,1988.25,302.0
2021-12-14 11:55:00,1986.5,1988.26,1986.5,1987.9,371.0,1986.5,1988.26,1986.5,1987.9,371.0
2021-12-14 12:00:00,1986.74,1986.74,1986.74,1986.74,100.0,1986.74,1986.74,1986.74,1986.74,100.0
2021-12-14 12:05:00,1986.64,1986.64,1984.48,1984.48,200.0,1986.64,1986.64,1984.48,1984.48,200.0
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 12:15:00,1985.66,1985.66,1985.66,1985.66,0.0,1985.66,1985.66,1985.66,1985.66,0.0
2021-12-14 12:20:00,1984.76,1986.43,1983.6,1983.6,300.0,1984.76,1986.43,1983.6,1983.6,300.0
2021-12-14 12:25:00,1987.39,1987.39,1987.39,1987.39,131.0,1987.39,1987.39,1987.39,1987.39,131.0
2021-12-14 12:30:00,1984.21,1984.21,1984.21,1984.21,100.0,1984.21,1984.21,1984.21,1984.21,100.0
2021-12-14 12:35:00,1988.44,1988.44,1986.21,1986.22,200.0,1988.44,1988.44,1986.21,1986.22,200.0
2021-12-14 12:40:00,1987.93,1987.93,1987.53,1987.53,300.0,1987.93,1987.93,1987.53,1987.53,300.0
2021-12-14 12:45:00,1986.89,1989.47,1986.89,1989.21,300.0,1986.89,1989.47,1986.89,1989.21,300.0
2021-12-14 12:50:00,1990.71,1990.71,1990.7,1990.71,100.0,1990.71,1990.71,1990.7,1990.71,100.0
2021-12-14 12:55:00,1989.3,1989.3,1988.85,1988.85,500.0,1989.3,1989.3,1988.85,1988.85,500.0
2021-12-14 13:00:00,1989.44,1989.44,1989.44,1989.44,100.0,1989.44,1989.44,1989.44,1989.44,100.0
2021-12-14 13:05:00,1992.0,1994.0,1992.0,1994.0,466.0,1992.0,1994.0,1992.0,1994.0,466.0
2021-12-14 13:10:00,1994.0,1994.0,1994.0,1994.0,0.0,1994.0,1994.0,1994.0,1994.0,0.0
2021-12-14 13:15:00,1994.33,1995.27,1994.33,1995.27,200.0,1994.33,1995.27,1994.33,1995.27,200.0
2021-12-14 13:20:00,1995.27,1995.27,1995.27,1995.27,0.0,1995.27,1995.27,1995.27,1995.27,0.0
2021-12-14 13:25:00,1997.39,1997.39,1997.39,1997.39,101.0,1997.39,1997.39,1997.39,1997.39,101.0
2021-12-14 13:30:00,1996.44,1997.3,1996.44,1997.3,512.0,1996.44,1997.3,1996.44,1997.3,512.0
2021-12-14 13:35:00,1997.76,1998.05,1997.76,1997.85,600.0,1997.76,1998.05,1997.76,1997.85,600.0
2021-12-14 13:40:00,1998.83,1998.83,1996.93,1996.93,200.0,1998.83,1998.83,1996.93,1996.93,200.0
2021-12-14 13:45:00,1998.05,1998.05,1997.95,1997.95,200.0,1998.05,1998.05,1997.95,1997.95,200.0
2021-12-14 13:50:00,1996.95,1997.7,1996.95,1997.7,230.0,1996.95,1997.7,1996.95,1997.7,230.0
2021-12-14 13:55:00,1999.7,1999.7,1997.96,1997.96,301.0,1999.7,1999.7,1997.96,1997.96,301.0
2021-12-14 14:00:00,2000.38,2000.38,2000.37,2000.38,100.0,2000.38,2000.38,2000.37,2000.38,100.0
2021-12-14 14:05:00,2002.32,2002.94,2002.32,2002.94,325.0,2002.32,2002.94,2002.32,2002.94,325.0
2021-12-14 14:10:00,2004.55,2004.8,2002.54,2004.12,1117.0,2004.55,2004.8,2002.54,2004.12,1117.0
2021-12-14 14:15:00,2004.79,2004.79,2003.97,2004.74,400.0,2004.79,2004.79,2003.97,2004.74,400.0
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 14:25:00,2003.16,2003.16,2003.16,2003.16,0.0,2003.16,2003.16,2003.16,2003.16,0.0
2021-12-14 14:30:00,2003.16,2003.16,2003.16,2003.16,0.0,2003.16,2003.16,2003.16,2003.16,0.0
2021-12-14 14:35:00,2003.54,2005.73,2003.53,2004.49,400.0,2003.54,2005.73,2003.53,2004.49,400.0
2021-12-14 14:40:00,2006.57,2006.57,2006.38,2006.38,200.0,2006.57,2006.57,2006.38,2006.38,200.0
2021-12-14 14:45:00,2008.11,2008.11,2008.11,2008.11,100.0,2008.11,2008.11,2008.11,2008.11,100.0
2021-12-14 14:50:00,2004.87,2004.87,2004.0,2004.0,987.0,2004.87,2004.87,2004.0,2004.0,987.0
2021-12-14 14:55:00,2002.19,2002.19,2001.79,2002.06,378.0,2002.19,2002.19,2001.79,2002.06,378.0
2021-12-14 15:00:00,2002.9,2003.1,2002.9,2003.1,311.0,2002.9,2003.1,2002.9,2003.1,311.0
2021-12-14 15:05:00,2004.54,2005.45,2002.91,2005.45,607.0,2004.54,2005.45,2002.91,2005.45,607.0
2021-12-14 15:10:00,2007.49,2008.6,2006.55,2008.6,1044.0,2007.49,2008.6,2006.55,2008.6,1044.0
2021-12-14 15:15:00,2007.91,2007.91,2006.38,2006.4,963.0,2007.91,2007.91,2006.38,2006.4,963.0
2021-12-14 15:20:00,2005.1,2006.4,2003.35,2003.35,500.0,2005.1,2006.4,2003.35,2003.35,500.0
2021-12-14 15:25:00,2003.1,2003.1,1998.33,1998.33,700.0,2003.1,2003.1,1998.33,1998.33,700.0
2021-12-14 15:30:00,1999.81,2004.62,1999.81,2004.62,300.0,1999.81,2004.62,1999.81,2004.62,300.0
2021-12-14 15:35:00,2004.94,2006.04,2002.52,2002.73,1198.0,2004.94,2006.04,2002.52,2002.73,1198.0
2021-12-14 15:40:00,2002.95,2002.95,1999.42,2000.9,1304.0,2002.95,2002.95,1999.42,2000.9,1304.0
2021-12-14 15:45:00,2001.1,2002.07,1997.79,1997.79,2054.0,2001.1,2002.07,1997.79,1997.79,2054.0
2021-12-14 15:50:00,1997.55,2001.7,1997.55,2001.7,1150.0,1997.55,2001.7,1997.55,2001.7,1150.0
2021-12-14 15:55:00,2001.78,2002.4,1999.27,2000.01,6958.0,2001.78,2002.4,1999.27,2000.01,6958.0
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 09:35:00,1999.93,1999.93,1999.93,1999.93,0.0,1999.93,1999.93,1999.93,1999.93,0.0
2021-12-15 09:40:00,2006.0,2006.0,2000.64,2000.64,255.0,2006.0,2006.0,2000.64,2000.64,255.0
2021-12-15 09:45:00,2014.62,2020.0,2014.62,2020.0,1087.0,2014.62,2020.0,2014.62,2020.0,1087.0
2021-12-15 09:50:00,2019.74,2019.74,2019.74,2019.74,100.0,2019.74,2019.74,2019.74,2019.74,100.0
2021-12-15 09:55:00,2016.22,2016.22,2015.18,2015.18,300.0,2016.22,2016.22,2015.18,2015.18,300.0
2021-12-15 10:00:00,2020.05,2020.05,2012.17,2012.17,300.0,2020.05,2020.05,2012.17,2012.17,300.0
2021-12-15 10:05:00,2013.21,2013.21,2013.12,2013.12,200.0,2013.21,2013.21,2013.12,2013.12,200.0
2021-12-15 10:10:00,2015.47,2021.47,2015.47,2018.25,915.0,2015.47,2021.47,2015.47,2018.25,915.0
2021-12-15 10:15:00,2017.93,2017.93,2017.93,2017.93,164.0,2017.93,2017.93,2017.93,2017.93,164.0
2021-12-15 10:20:00,2020.36,2026.23,2020.36,2026.23,250.0,2020.36,2026.23,2020.36,2026.23,250.0
2021-12-15 10:25:00,2016.4,2025.2,2016.4,2025.19,1060.0,2016.4,2025.2,2016.4,2025.19,1060.0
2021-12-15 10:30:00,2025.19,2026.66,2025.19,2026.66,217.0,2025.19,2026.66,2025.19,2026.66,217.0
2021-12-15 10:35:00,2026.04,2027.05,2023.99,2027.05,500.0,2026.04,2027.05,2023.99,2027.05,500.0
2021-12-15 10:40:00,2027.0,2027.0,2024.21,2026.99,536.0,2027.0,2027.0,2024.21,2026.99,536.0
2021-12-15 10:45:00,2027.75,2028.3,2027.67,2027.67,400.0,2027.75,2028.3,2027.67,2027.67,400.0
2021-12-15 10:50:00,2029.3,2029.3,2029.29,2029.3,100.0,2029.3,2029.3,2029.29,2029.3,100.0
2021-12-15 10:55:00,2030.91,2032.0,2030.49,2031.21,1188.0,2030.91,2032.0,2030.49,2031.21,1188.0
2021-12-15 11:00:00,2034.0,2036.0,2034.0,2036.0,493.0,2034.0,2036.0,2034.0,2036.0,493.0
2021-12-15 11:05:00,2033.68,2035.31,2033.39,2033.5,400.0,2033.68,2035.31,2033.39,2033.5,400.0
2021-12-15 11:10:00,2034.0,2034.0,2031.83,2031.83,713.0,2034.0,2034.0,2031.83,2031.83,713.0
2021-12-15 11:15:00,2031.2,2031.2,2031.2,2031.2,184.0,2031.2,2031.2,2031.2,2031.2,184.0
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 11:25:00,2028.97,2028.97,2028.97,2028.97,0.0,2028.97,2028.97,2028.97,2028.97,0.0
2021-12-15 11:30:00,2025.83,2025.9,2025.83,2025.9,200.0,2025.83,2025.9,2025.83,2025.9,200.0
2021-12-15 11:35:00,2025.63,2025.88,2025.63,2025.88,200.0,2025.63,2025.88,2025.63,2025.88,200.0
2021-12-15 11:40:00,2024.65,2028.92,2024.65,2028.08,1007.0,2024.65,2028.92,2024.65,2028.08,1007.0
2021-12-15 11:45:00,2027.82,2032.5,2027.82,2032.5,612.0,2027.82,2032.5,2027.82,2032.5,612.0
2021-12-15 11:50:00,2030.9,2032.0,2029.45,2031.45,402.0,2030.9,2032.0,2029.45,2031.45,402.0
2021-12-15 11:55:00,2031.19,2031.19,2031.19,2031.19,100.0,2031.19,2031.19,2031.19,2031.19,100.0
2021-12-15 12:00:00,2031.45,2033.84,2031.44,2033.84,800.0,2031.45,2033.84,2031.44,2033.84,800.0
2021-12-15 12:05:00,2032.76,2034.0,2032.75,2034.0,249.0,2032.76,2034.0,2032.75,2034.0,249.0
2021-12-15 12:10:00,2034.34,2036.33,2034.33,2036.03,600.0,2034.34,2036.33,2034.33,2036.03,600.0
2021-12-15 12:15:00,2036.75,2038.0,2036.75,2037.0,648.0,2036.75,2038.0,2036.75,2037.0,648.0
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 12:25:00,2037.98,2037.98,2037.98,2037.98,0.0,2037.98,2037.98,2037.98,2037.98,0.0
2021-12-15 12:30:00,2040.54,2040.54,2040.53,2040.54,100.0,2040.54,2040.54,2040.53,2040.54,100.0
2021-12-15 12:35:00,2042.74,2045.95,2042.74,2045.95,653.0,2042.74,2045.95,2042.74,2045.95,653.0
2021-12-15 12:40:00,2045.52,2045.52,2043.47,2043.48,700.0,2045.52,2045.52,2043.47,2043.48,700.0
2021-12-15 12:45:00,2045.45,2045.87,2045.09,2045.87,400.0,2045.45,2045.87,2045.09,2045.87,400.0
2021-12-15 12:50:00,2045.45,2045.46,2045.45,2045.46,220.0,2045.45,2045.46,2045.45,2045.46,220.0
2021-12-15 12:55:00,2045.47,2047.61,2045.47,2047.52,600.0,2045.47,2047.61,2045.47,2047.52,600.0
2021-12-15 13:00:00,2047.52,2047.52,2047.52,2047.52,0.0,2047.52,2047.52,2047.52,2047.52,0.0
2021-12-15 13:05:00,2048.22,2048.22,2048.21,2048.22,100.0,2048.22,2048.22,2048.21,2048.22,100.0
2021-12-15 13:10:00,2049.47,2049.47,2049.46,2049.47,100.0,2049.47,2049.47,2049.46,2049.47,100.0
2021-12-15 13:15:00,2050.29,2050.29,2049.81,2049.81,850.0,2050.29,2050.29,2049.81,2049.81,850.0
2021-12-15 13:20:00,2048.82,2049.9,2048.82,2048.93,300.0,2048.82,2049.9,2048.82,2048.93,300.0
2021-12-15 13:25:00,2048.16,2048.17,2046.35,2046.35,500.0,2048.16,2048.17,2046.35,2046.35,500.0
2021-12-15 13:30:00,2045.84,2045.97,2040.58,2041.09,2180.0,2045.84,2045.97,2040.58,2041.09,2180.0
2021-12-15 13:35:00,2043.36,2043.36,2043.35,2043.36,100.0,2043.36,2043.36,2043.35,2043.36,100.0
2021-12-15 13:40:00,2041.98,2041.98,2039.78,2039.78,500.0,2041.98,2041.98,2039.78,2039.78,500.0
2021-12-15 13:45:00,2038.87,2038.87,2035.47,2035.47,400.0,2038.87,2038.87,2035.47,2035.47,400.0
2021-12-15 13:50:00,2028.27,2028.27,2025.91,2025.91,206.0,2028.27,2028.27,2025.91,2025.91,206.0
2021-12-15 13:55:00,2023.38,2024.95,2022.9,2023.45,894.0,2023.38,2024.95,2022.9,2023.45,894.0
2021-12-15 14:00:00,2016.31,2028.87,2016.3,2028.87,1629.0,2016.31,2028.87,2016.3,2028.87,1629.0
2021-12-15 14:05:00,2030.42,2030.42,2030.42,2030.42,100.0,2030.42,2030.42,2030.42,2030.42,100.0
2021-12-15 14:10:00,2032.66,2034.72,2032.66,2034.72,200.0,2032.66,2034.72,2032.66,2034.72,200.0
2021-12-15 14:15:00,2034.92,2034.92,2034.92,2034.92,100.0,2034.92,2034.92,2034.92,2034.92,100.0
2021-12-15 14:20:00,2034.96,2034.96,2027.25,2028.13,609.0,2034.96,2034.96,2027.25,2028.13,609.0
2021-12-15 14:25:00,2025.95,2027.8,2025.9,2027.8,600.0,2025.95,2027.8,2025.9,2027.8,600.0
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 14:35:00,2029.73,2029.73,2029.73,2029.73,0.0,2029.73,2029.73,2029.73,2029.73,0.0
2021-12-15 14:40:00,2034.73,2034.73,2034.73,2034.73,100.0,2034.73,2034.73,2034.73,2034.73,100.0
2021-12-15 14:45:00,2037.46,2037.46,2036.8,2036.8,351.0,2037.46,2037.46,2036.8,2036.8,351.0
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 14:55:00,2034.99,2034.99,2034.99,2034.99,0.0,2034.99,2034.99,2034.99,2034.99,0.0
2021-12-15 15:00:00,2032.12,2032.12,2028.33,2028.33,1300.0,2032.12,2032.12,2028.33,2028.33,1300.0
2021-12-15 15:05:00,2031.65,2031.65,2030.2,2030.77,1970.0,2031.65,2031.65,2030.2,2030.77,1970.0
2021-12-15 15:10:00,2030.26,2031.65,2029.93,2030.98,500.0,2030.26,2031.65,2029.93,2030.98,500.0
2021-12-15 15:15:00,2031.65,2034.24,2030.7,2034.24,2322.0,2031.65,2034.24,2030.7,2034.24,2322.0
2021-12-15 15:20:00,2035.58,2038.1,2035.58,2038.09,302.0,2035.58,2038.1,2035.58,2038.09,302.0
2021-12-15 15:25:00,2036.96,2039.25,2036.96,2039.25,600.0,2036.96,2039.25,2036.96,2039.25,600.0
2021-12-15 15:30:00,2043.71,2043.71,2042.51,2042.51,600.0,2043.71,2043.71,2042.51,2042.51,600.0
2021-12-15 15:35:00,2044.08,2046.84,2044.08,2044.31,700.0,2044.08,2046.84,2044.08,2044.31,700.0
2021-12-15 15:40:00,2043.97,2045.18,2043.81,2043.86,800.0,2043.97,2045.18,2043.81,2043.86,800.0
2021-12-15 15:45:00,2043.98,2043.98,2038.89,2038.89,700.0,2043.98,2043.98,2038.89,2038.89,700.0
2021-12-15 15:50:00,2040.54,2049.84,2038.97,2049.66,2900.0,2040.54,2049.84,2038.97,2049.66,2900.0
2021-12-15 15:55:00,2049.62,2053.0,2049.21,2049.21,4184.0,2049.62,2053.0,2049.21,2049.21,4184.0
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 09:35:00,2065.72,2065.72,2065.72,2065.72,0.0,2065.72,2065.72,2065.72,2065.72,0.0
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 09:45:00,2049.68,2049.68,2049.68,2049.68,0.0,2049.68,2049.68,2049.68,2049.68,0.0
2021-12-16 09:50:00,2049.68,2049.68,2049.68,2049.68,0.0,2049.68,2049.68,2049.68,2049.68,0.0
2021-12-16 09:55:00,2048.77,2048.77,2039.4,2039.4,200.0,2048.77,2048.77,2039.4,2039.4,200.0
2021-12-16 10:00:00,2043.62,2044.17,2043.62,2044.17,203.0,2043.62,2044.17,2043.62,2044.17,203.0
2021-12-16 10:05:00,2048.99,2049.64,2048.99,2049.64,300.0,2048.99,2049.64,2048.99,2049.64,300.0
2021-12-16 10:10:00,2043.72,2049.79,2043.72,2049.79,200.0,2043.72,2049.79,2043.72,2049.79,200.0
2021-12-16 10:15:00,2046.66,2046.66,2046.65,2046.66,100.0,2046.66,2046.66,2046.65,2046.66,100.0
2021-12-16 10:20:00,2046.66,2046.66,2046.66,2046.66,0.0,2046.66,2046.66,2046.66,2046.66,0.0
2021-12-16 10:25:00,2049.98,2049.98,2049.98,2049.98,100.0,2049.98,2049.98,2049.98,2049.98,100.0
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 10:35:00,2049.98,2049.98,2049.98,2049.98,0.0,2049.98,2049.98,2049.98,2049.98,0.0
2021-12-16 10:40:00,2044.79,2044.79,2044.79,2044.79,100.0,2044.79,2044.79,2044.79,2044.79,100.0
2021-12-16 10:45:00,2043.95,2047.56,2043.95,2047.56,407.0,2043.95,2047.56,2043.95,2047.56,407.0
2021-12-16 10:50:00,2047.41,2048.07,2047.41,2048.07,300.0,2047.41,2048.07,2047.41,2048.07,300.0
2021-12-16 10:55:00,2048.02,2050.68,2048.02,2050.68,595.0,2048.02,2050.68,2048.02,2050.68,595.0
2021-12-16 11:00:00,2052.73,2052.73,2051.97,2051.97,300.0,2052.73,2052.73,2051.97,2051.97,300.0
2021-12-16 11:05:00,2053.25,2053.25,2045.17,2045.23,500.0,2053.25,2053.25,2045.17,2045.23,500.0
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 11:15:00,2052.6,2052.6,2052.6,2052.6,0.0,2052.6,2052.6,2052.6,2052.6,0.0
2021-12-16 11:20:00,2052.6,2052.6,2052.6,2052.6,0.0,2052.6,2052.6,2052.6,2052.6,0.0
2021-12-16 11:25:00,2055.09,2055.09,2055.09,2055.09,100.0,2055.09,2055.09,2055.09,2055.09,100.0
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 11:35:00,2057.0,2057.0,2057.0,2057.0,0.0,2057.0,2057.0,2057.0,2057.0,0.0
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 11:45:00,2060.47,2060.47,2060.47,2060.47,0.0,2060.47,2060.47,2060.47,2060.47,0.0
2021-12-16 11:50:00,2058.1,2059.41,2056.94,2056.94,304.0,2058.1,2059.41,2056.94,2056.94,304.0
2021-12-16 11:55:00,2057.69,2057.69,2056.83,2056.83,300.0,2057.69,2057.69,2056.83,2056.83,300.0
2021-12-16 12:00:00,2056.83,2056.83,2051.0,2051.0,300.0,2056.83,2056.83,2051.0,2051.0,300.0
2021-12-16 12:05:00,2051.0,2051.0,2051.0,2051.0,100.0,2051.0,2051.0,2051.0,2051.0,100.0
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 12:15:00,2051.0,2051.0,2051.0,2051.0,0.0,2051.0,2051.0,2051.0,2051.0,0.0
2021-12-16 12:20:00,2055.25,2055.25,2055.25,2055.25,100.0,2055.25,2055.25,2055.25,2055.25,100.0
2021-12-16 12:25:00,2056.72,2056.72,2056.71,2056.71,364.0,2056.72,2056.72,2056.71,2056.71,364.0
2021-12-16 12:30:00,2057.02,2057.02,2057.02,2057.02,100.0,2057.02,2057.02,2057.02,2057.02,100.0
2021-12-16 12:35:00,2057.48,2057.48,2057.06,2057.06,819.0,2057.48,2057.48,2057.06,2057.06,819.0
2021-12-16 12:40:00,2053.81,2053.81,2050.04,2051.54,622.0,2053.81,2053.81,2050.04,2051.54,622.0
2021-12-16 12:45:00,2048.48,2050.42,2048.48,2050.41,200.0,2048.48,2050.42,2048.48,2050.41,200.0
2021-12-16 12:50:00,2051.66,2051.66,2046.64,2046.64,519.0,2051.66,2051.66,2046.64,2046.64,519.0
2021-12-16 12:55:00,2048.0,2048.0,2045.95,2045.95,200.0,2048.0,2048.0,2045.95,2045.95,200.0
2021-12-16 13:00:00,2044.47,2044.47,2043.25,2043.25,300.0,2044.47,2044.47,2043.25,2043.25,300.0
2021-12-16 13:05:00,2040.74,2040.74,2038.19,2038.19,200.0,2040.74,2040.74,2038.19,2038.19,200.0
2021-12-16 13:10:00,2042.77,2043.15,2039.85,2040.47,1014.0,2042.77,2043.15,2039.85,2040.47,1014.0
2021-12-16 13:15:00,2039.37,2039.37,2039.37,2039.37,100.0,2039.37,2039.37,2039.37,2039.37,100.0
2021-12-16 13:20:00,2039.38,2039.38,2038.0,2038.0,417.0,2039.38,2039.38,2038.0,2038.0,417.0
2021-12-16 13:25:00,2035.98,2035.98,2031.32,2031.32,1200.0,2035.98,2035.98,2031.32,2031.32,1200.0
2021-12-16 13:30:00,2031.01,2033.89,2030.3,2030.31,714.0,2031.01,2033.89,2030.3,2030.31,714.0
2021-12-16 13:35:00,2032.18,2032.18,2027.93,2027.93,923.0,2032.18,2032.18,2027.93,2027.93,923.0
2021-12-16 13:40:00,2024.48,2024.85,2021.2,2023.64,1209.0,2024.48,2024.85,2021.2,2023.64,1209.0
2021-12-16 13:45:00,2026.35,2032.26,2026.18,2032.26,1503.0,2026.35,2032.26,2026.18,2032.26,1503.0
2021-12-16 13:50:00,2032.44,2032.53,2032.13,2032.13,499.0,2032.44,2032.53,2032.13,2032.13,499.0
2021-12-16 13:55:00,2030.5,2032.38,2029.93,2032.38,500.0,2030.5,2032.38,2029.93,2032.38,500.0
2021-12-16 14:00:00,2031.8,2031.8,2027.31,2027.31,508.0,2031.8,2031.8,2027.31,2027.31,508.0
2021-12-16 14:05:00,2027.0,2028.5,2026.56,2026.97,587.0,2027.0,2028.5,2026.56,2026.97,587.0
2021-12-16 14:10:00,2025.05,2028.02,2024.9,2024.9,850.0,2025.05,2028.02,2024.9,2024.9,850.0
2021-12-16 14:15:00,2027.09,2027.84,2025.18,2027.84,610.0,2027.09,2027.84,2025.18,2027.84,610.0
2021-12-16 14:20:00,2026.28,2026.28,2026.28,2026.28,100.0,2026.28,2026.28,2026.28,2026.28,100.0
2021-12-16 14:25:00,2029.0,2031.42,2029.0,2031.26,601.0,2029.0,2031.42,2029.0,2031.26,601.0
2021-12-16 14:30:00,2031.26,2031.26,2031.26,2031.26,0.0,2031.26,2031.26,2031.26,2031.26,0.0
2021-12-16 14:35:00,2029.17,2029.17,2026.26,2028.24,1201.0,2029.17,2029.17,2026.26,2028.24,1201.0
2021-12-16 14:40:00,2026.12,2026.12,2022.33,2022.33,693.0,2026.12,2026.12,2022.33,2022.33,693.0
2021-12-16 14:45:00,2021.47,2021.47,2017.83,2017.84,401.0,2021.47,2021.47,2017.83,2017.84,401.0
2021-12-16 14:50:00,2018.65,2018.91,2017.09,2017.09,900.0,2018.65,2018.91,2017.09,2017.09,900.0
2021-12-16 14:55:00,2014.12,2019.6,2014.12,2019.6,400.0,2014.12,2019.6,2014.12,2019.6,400.0
2021-12-16 15:00:00,2016.99,2021.86,2016.99,2021.86,725.0,2016.99,2021.86,2016.99,2021.86,725.0
2021-12-16 15:05:00,2022.0,2022.0,2019.0,2019.0,543.0,2022.0,2022.0,2019.0,2019.0,543.0
2021-12-16 15:10:00,2020.53,2020.53,2018.4,2018.4,852.0,2020.53,2020.53,2018.4,2018.4,852.0
2021-12-16 15:15:00,2019.6,2023.74,2019.6,2023.63,600.0,2019.6,2023.74,2019.6,2023.63,600.0
2021-12-16 15:20:00,2024.33,2025.0,2018.4,2018.4,4718.0,2024.33,2025.0,2018.4,2018.4,4718.0
2021-12-16 15:25:00,2017.16,2021.87,2017.16,2021.84,900.0,2017.16,2021.87,2017.16,2021.84,900.0
2021-12-16 15:30:00,2023.88,2023.88,2020.28,2023.73,1102.0,2023.88,2023.88,2020.28,2023.73,1102.0
2021-12-16 15:35:00,2023.73,2025.0,2023.32,2023.32,1600.0,2023.73,2025.0,2023.32,2023.32,1600.0
2021-12-16 15:40:00,2025.0,2025.0,2020.34,2020.34,712.0,2025.0,2025.0,2020.34,2020.34,712.0
2021-12-16 15:45:00,2016.51,2016.65,2013.48,2013.48,2010.0,2016.51,2016.65,2013.48,2013.48,2010.0
2021-12-16 15:50:00,2015.09,2017.37,2011.18,2011.18,2975.0,2015.09,2017.37,2011.18,2011.18,2975.0
2021-12-16 15:55:00,2011.61,2013.35,2008.49,2013.35,7547.0,2011.61,2013.35,2008.49,2013.35,7547.0
2021-12-17 09:30:00,2016.34,2016.34,2016.34,2016.34,13532.0,2016.34,2016.34,2016.34,2016.34,13532.0
2021-12-17 09:35:00,1993.62,1993.78,1990.25,1990.25,500.0,1993.62,1993.78,1990.25,1990.25,500.0
2021-12-17 09:40:00,1992.0,1992.0,1985.45,1986.44,757.0,1992.0,1992.0,1985.45,1986.44,757.0
2021-12-17 09:45:00,1987.35,1994.29,1984.13,1991.94,819.0,1987.35,1994.29,1984.13,1991.94,819.0
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 09:55:00,1986.1,1986.1,1986.1,1986.1,0.0,1986.1,1986.1,1986.1,1986.1,0.0
2021-12-17 10:00:00,1986.1,1986.1,1986.1,1986.1,0.0,1986.1,1986.1,1986.1,1986.1,0.0
2021-12-17 10:05:00,1978.65,1978.65,1973.69,1978.59,756.0,1978.65,1978.65,1973.69,1978.59,756.0
2021-12-17 10:10:00,1979.04,1979.04,1977.48,1977.48,300.0,1979.04,1979.04,1977.48,1977.48,300.0
2021-12-17 10:15:00,1974.0,1974.69,1972.87,1974.69,569.0,1974.0,1974.69,1972.87,1974.69,569.0
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 10:25:00,1976.04,1976.04,1976.04,1976.04,0.0,1976.04,1976.04,1976.04,1976.04,0.0
2021-12-17 10:30:00,1975.82,1978.54,1975.82,1977.51,600.0,1975.82,1978.54,1975.82,1977.51,600.0
2021-12-17 10:35:00,1979.99,1984.07,1979.99,1984.0,400.0,1979.99,1984.07,1979.99,1984.0,400.0
2021-12-17 10:40:00,1984.0,1984.0,1984.0,1984.0,0.0,1984.0,1984.0,1984.0,1984.0,0.0
2021-12-17 10:45:00,1990.72,1996.78,1990.72,1996.77,503.0,1990.72,1996.78,1990.72,1996.77,503.0
2021-12-17 10:50:00,1996.65,1996.65,1996.64,1996.65,100.0,1996.65,1996.65,1996.64,1996.65,100.0
2021-12-17 10:55:00,1998.51,1998.51,1989.56,1991.31,996.0,1998.51,1998.51,1989.56,1991.31,996.0
2021-12-17 11:00:00,1989.16,1989.53,1987.89,1987.89,300.0,1989.16,1989.53,1987.89,1987.89,300.0
2021-12-17 11:05:00,1989.72,1990.29,1989.71,1990.29,200.0,1989.72,1990.29,1989.71,1990.29,200.0
2021-12-17 11:10:00,1993.05,2000.0,1993.05,2000.0,1000.0,1993.05,2000.0,1993.05,2000.0,1000.0
2021-12-17 11:15:00,1998.27,1998.27,1996.54,1996.54,603.0,1998.27,1998.27,1996.54,1996.54,603.0
2021-12-17 11:20:00,1994.7,1994.7,1993.1,1993.1,262.0,1994.7,1994.7,1993.1,1993.1,262.0
2021-12-17 11:25:00,1989.37,1989.37,1989.37,1989.37,100.0,1989.37,1989.37,1989.37,1989.37,100.0
2021-12-17 11:30:00,1990.94,1992.87,1990.94,1990.97,1228.0,1990.94,1992.87,1990.94,1990.97,1228.0
2021-12-17 11:35:00,1987.28,1987.28,1986.13,1986.13,1975.0,1987.28,1987.28,1986.13,1986.13,1975.0
2021-12-17 11:40:00,1984.39,1984.82,1982.8,1984.82,400.0,1984.39,1984.82,1982.8,1984.82,400.0
2021-12-17 11:45:00,1980.0,1980.0,1978.96,1978.96,526.0,1980.0,1980.0,1978.96,1978.96,526.0
2021-12-17 11:50:00,1978.95,1983.82,1978.95,1983.82,558.0,1978.95,1983.82,1978.95,1983.82,558.0
2021-12-17 11:55:00,1983.82,1983.9,1980.89,1980.89,500.0,1983.82,1983.9,1980.89,1980.89,500.0
2021-12-17 12:00:00,1980.89,1983.1,1978.56,1978.57,821.0,1980.89,1983.1,1978.56,1978.57,821.0
2021-12-17 12:05:00,1977.43,1978.36,1976.51,1978.36,715.0,1977.43,1978.36,1976.51,1978.36,715.0
2021-12-17 12:10:00,1983.16,1991.57,1982.82,1989.85,1102.0,1983.16,1991.57,1982.82,1989.85,1102.0
2021-12-17 12:15:00,1989.34,1992.3,1989.34,1991.29,600.0,1989.34,1992.3,1989.34,1991.29,600.0
2021-12-17 12:20:00,1989.03,1989.03,1989.03,1989.03,100.0,1989.03,1989.03,1989.03,1989.03,100.0
2021-12-17 12:25:00,1989.26,1989.34,1986.54,1986.54,1230.0,1989.26,1989.34,1986.54,1986.54,1230.0
2021-12-17 12:30:00,1989.61,1989.61,1989.6,1989.61,187.0,1989.61,1989.61,1989.6,1989.61,187.0
2021-12-17 12:35:00,1990.75,1992.15,1990.75,1992.14,211.0,1990.75,1992.15,1990.75,1992.14,211.0
2021-12-17 12:40:00,1992.36,1996.99,1992.35,1996.99,401.0,1992.36,1996.99,1992.35,1996.99,401.0
2021-12-17 12:45:00,1993.69,1995.58,1993.69,1994.97,600.0,1993.69,1995.58,1993.69,1994.97,600.0
2021-12-17 12:50:00,1995.06,1995.53,1993.6,1994.4,1385.0,1995.06,1995.53,1993.6,1994.4,1385.0
2021-12-17 12:55:00,1991.79,1992.18,1991.4,1991.4,614.0,1991.79,1992.18,1991.4,1991.4,614.0
2021-12-17 13:00:00,1989.03,1989.28,1985.26,1985.27,400.0,1989.03,1989.28,1985.26,1985.27,400.0
2021-12-17 13:05:00,1980.4,1986.04,1980.4,1986.03,300.0,1980.4,1986.04,1980.4,1986.03,300.0
2021-12-17 13:10:00,1987.18,1989.25,1987.18,1989.25,400.0,1987.18,1989.25,1987.18,1989.25,400.0
2021-12-17 13:15:00,1991.6,1991.6,1991.06,1991.06,200.0,1991.6,1991.6,1991.06,1991.06,200.0
2021-12-17 13:20:00,1989.0,1990.47,1989.0,1990.13,300.0,1989.0,1990.47,1989.0,1990.13,300.0
2021-12-17 13:25:00,1990.84,1992.43,1990.12,1990.22,1176.0,1990.84,1992.43,1990.12,1990.22,1176.0
2021-12-17 13:30:00,1991.37,1994.1,1990.54,1994.1,1101.0,1991.37,1994.1,1990.54,1994.1,1101.0
2021-12-17 13:35:00,1995.52,1995.52,1995.51,1995.52,100.0,1995.52,1995.52,1995.51,1995.52,100.0
2021-12-17 13:40:00,1996.21,1999.19,1996.21,1997.5,718.0,1996.21,1999.19,1996.21,1997.5,718.0
2021-12-17 13:45:00,1998.8,1999.35,1996.8,1998.38,573.0,1998.8,1999.35,1996.8,1998.38,573.0
2021-12-17 13:50:00,2000.99,2001.56,2000.46,2000.46,713.0,2000.99,2001.56,2000.46,2000.46,713.0
2021-12-17 13:55:00,1999.23,2000.84,1999.22,2000.84,300.0,1999.23,2000.84,1999.22,2000.84,300.0
2021-12-17 14:00:00,2003.52,2004.39,2001.53,2001.54,650.0,2003.52,2004.39,2001.53,2001.54,650.0
2021-12-17 14:05:00,2000.81,2000.81,2000.8,2000.81,100.0,2000.81,2000.81,2000.8,2000.81,100.0
2021-12-17 14:10:00,2003.73,2003.73,2003.72,2003.73,100.0,2003.73,2003.73,2003.72,2003.73,100.0
2021-12-17 14:15:00,2008.73,2009.29,2008.37,2009.04,801.0,2008.73,2009.29,2008.37,2009.04,801.0
2021-12-17 14:20:00,2008.41,2009.58,2008.41,2009.05,431.0,2008.41,2009.58,2008.41,2009.05,431.0
2021-12-17 14:25:00,2009.02,2009.02,2007.06,2007.08,400.0,2009.02,2009.02,2007.06,2007.08,400.0
2021-12-17 14:30:00,2006.7,2006.7,2004.6,2004.6,501.0,2006.7,2006.7,2004.6,2004.6,501.0
2021-12-17 14:35:00,2004.02,2004.02,2001.11,2001.13,610.0,2004.02,2004.02,2001.11,2001.13,610.0
2021-12-17 14:40:00,2002.03,2004.54,2001.92,2004.54,700.0,2002.03,2004.54,2001.92,2004.54,700.0
2021-12-17 14:45:00,2004.81,2006.03,2004.8,2006.03,200.0,2004.81,2006.03,2004.8,2006.03,200.0
2021-12-17 14:50:00,2004.78,2004.97,2004.53,2004.97,400.0,2004.78,2004.97,2004.53,2004.97,400.0
2021-12-17 14:55:00,2004.71,2005.43,2004.71,2005.43,205.0,2004.71,2005.43,2004.71,2005.43,205.0
2021-12-17 15:00:00,2007.75,2007.75,2004.85,2004.85,500.0,2007.75,2007.75,2004.85,2004.85,500.0
2021-12-17 15:05:00,2005.21,2005.23,2002.89,2004.39,500.0,2005.21,2005.23,2002.89,2004.39,500.0
2021-12-17 15:10:00,2004.36,2004.36,2001.03,2004.2,700.0,2004.36,2004.36,2001.03,2004.2,700.0
2021-12-17 15:15:00,2004.75,2006.16,2002.77,2004.08,701.0,2004.75,2006.16,2002.77,2004.08,701.0
2021-12-17 15:20:00,2005.15,2005.79,2005.15,2005.79,479.0,2005.15,2005.79,2005.15,2005.79,479.0
2021-12-17 15:25:00,2005.48,2005.48,1999.22,2001.79,1306.0,2005.48,2005.48,1999.22,2001.79,1306.0
2021-12-17 15:30:00,2003.0,2003.35,2001.37,2003.29,800.0,2003.0,2003.35,2001.37,2003.29,800.0
2021-12-17 15:35:00,2002.43,2003.4,2000.8,2003.4,502.0,2002.43,2003.4,2000.8,2003.4,502.0
2021-12-17 15:40:00,2004.41,2005.24,2004.41,2005.24,402.0,2004.41,2005.24,2004.41,2005.24,402.0
2021-12-17 15:45:00,2004.16,2004.58,1999.17,2001.43,1322.0,2004.16,2004.58,1999.17,2001.43,1322.0
2021-12-17 15:50:00,2001.78,2003.93,2000.63,2000.63,1696.0,2001.78,2003.93,2000.63,2000.63,1696.0
2021-12-17 15:55:00,2000.77,2003.14,1996.99,1997.28,5640.0,2000.77,2003.14,1996.99,1997.28,5640.0
2021-12-20 09:30:00,1985.93,1985.93,1974.18,1974.18,1335.0,1985.93,1985.93,1974.18,1974.18,1335.0
2021-12-20 09:35:00,1969.6,1972.08,1969.6,1971.73,795.0,1969.6,1972.08,1969.6,1971.73,795.0
2021-12-20 09:40:00,1968.63,1968.64,1968.63,1968.63,100.0,1968.63,1968.64,1968.63,1968.63,100.0
2021-12-20 09:45:00,1963.85,1965.87,1956.42,1958.62,2340.0,1963.85,1965.87,1956.42,1958.62,2340.0
2021-12-20 09:50:00,1958.31,1958.77,1951.92,1951.93,700.0,1958.31,1958.77,1951.92,1951.93,700.0
2021-12-20 09:55:00,1953.4,1955.93,1951.0,1954.85,1400.0,1953.4,1955.93,1951.0,1954.85,1400.0
2021-12-20 10:00:00,1955.33,1955.33,1952.76,1952.76,422.0,1955.33,1955.33,1952.76,1952.76,422.0
2021-12-20 10:05:00,1952.68,1954.58,1949.68,1950.0,1365.0,1952.68,1954.58,1949.68,1950.0,1365.0
2021-12-20 10:10:00,1948.58,1948.58,1947.02,1947.03,200.0,1948.58,1948.58,1947.02,1947.03,200.0
2021-12-20 10:15:00,1943.69,1944.11,1941.04,1942.72,700.0,1943.69,1944.11,1941.04,1942.72,700.0
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 10:25:00,1944.66,1944.66,1944.66,1944.66,0.0,1944.66,1944.66,1944.66,1944.66,0.0
2021-12-20 10:30:00,1943.28,1943.41,1943.27,1943.41,200.0,1943.28,1943.41,1943.27,1943.41,200.0
2021-12-20 10:35:00,1948.09,1950.39,1947.99,1950.39,300.0,1948.09,1950.39,1947.99,1950.39,300.0
2021-12-20 10:40:00,1950.39,1950.39,1950.39,1950.39,0.0,1950.39,1950.39,1950.39,1950.39,0.0
2021-12-20 10:45:00,1955.23,1960.38,1955.23,1959.7,1501.0,1955.23,1960.38,1955.23,1959.7,1501.0
2021-12-20 10:50:00,1959.85,1959.85,1959.71,1959.72,500.0,1959.85,1959.85,1959.71,1959.72,500.0
2021-12-20 10:55:00,1960.25,1960.25,1956.42,1956.42,504.0,1960.25,1960.25,1956.42,1956.42,504.0
2021-12-20 11:00:00,1956.42,1956.42,1956.42,1956.42,200.0,1956.42,1956.42,1956.42,1956.42,200.0
2021-12-20 11:05:00,1958.8,1958.8,1955.11,1957.46,1211.0,1958.8,1958.8,1955.11,1957.46,1211.0
2021-12-20 11:10:00,1955.96,1959.15,1955.96,1957.49,562.0,1955.96,1959.15,1955.96,1957.49,562.0
2021-12-20 11:15:00,1958.17,1961.5,1958.17,1960.28,893.0,1958.17,1961.5,1958.17,1960.28,893.0
2021-12-20 11:20:00,1962.15,1962.15,1962.15,1962.15,100.0,1962.15,1962.15,1962.15,1962.15,100.0
2021-12-20 11:25:00,1965.74,1969.01,1965.74,1968.01,705.0,1965.74,1969.01,1965.74,1968.01,705.0
2021-12-20 11:30:00,1967.13,1968.32,1966.23,1966.23,613.0,1967.13,1968.32,1966.23,1966.23,613.0
2021-12-20 11:35:00,1966.88,1970.54,1966.74,1970.54,800.0,1966.88,1970.54,1966.74,1970.54,800.0
2021-12-20 11:40:00,1967.3,1969.1,1966.2,1966.32,1000.0,1967.3,1969.1,1966.2,1966.32,1000.0
2021-12-20 11:45:00,1966.31,1966.61,1964.16,1966.61,1281.0,1966.31,1966.61,1964.16,1966.61,1281.0
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 11:55:00,1967.57,1967.57,1967.57,1967.57,0.0,1967.57,1967.57,1967.57,1967.57,0.0
2021-12-20 12:00:00,1966.1,1968.26,1966.1,1967.78,800.0,1966.1,1968.26,1966.1,1967.78,800.0
2021-12-20 12:05:00,1966.92,1966.92,1966.91,1966.92,100.0,1966.92,1966.92,1966.91,1966.92,100.0
2021-12-20 12:10:00,1964.89,1965.04,1963.75,1963.76,800.0,1964.89,1965.04,1963.75,1963.76,800.0
2021-12-20 12:15:00,1962.46,1962.46,1960.78,1962.27,704.0,1962.46,1962.46,1960.78,1962.27,704.0
2021-12-20 12:20:00,1962.33,1962.33,1957.89,1957.89,300.0,1962.33,1962.33,1957.89,1957.89,300.0
2021-12-20 12:25:00,1955.44,1959.55,1955.44,1959.11,2003.0,1955.44,1959.55,1955.44,1959.11,2003.0
2021-12-20 12:30:00,1956.52,1957.1,1956.34,1957.1,825.0,1956.52,1957.1,1956.34,1957.1,825.0
2021-12-20 12:35:00,1956.14,1956.14,1956.14,1956.14,100.0,1956.14,1956.14,1956.14,1956.14,100.0
2021-12-20 12:40:00,1956.14,1956.14,1956.14,1956.14,0.0,1956.14,1956.14,1956.14,1956.14,0.0
2021-12-20 12:45:00,1957.83,1960.18,1957.83,1960.18,400.0,1957.83,1960.18,1957.83,1960.18,400.0
2021-12-20 12:50:00,1962.7,1963.24,1962.7,1963.24,200.0,1962.7,1963.24,1962.7,1963.24,200.0
2021-12-20 12:55:00,1966.33,1970.1,1965.06,1970.1,1503.0,1966.33,1970.1,1965.06,1970.1,1503.0
2021-12-20 13:00:00,1968.56,1968.56,1968.19,1968.2,200.0,1968.56,1968.56,1968.19,1968.2,200.0
2021-12-20 13:05:00,1970.77,1971.08,1970.77,1971.07,300.0,1970.77,1971.08,1970.77,1971.07,300.0
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 13:15:00,1971.07,1971.07,1971.07,1971.07,0.0,1971.07,1971.07,1971.07,1971.07,0.0
2021-12-20 13:20:00,1978.21,1978.21,1976.41,1976.41,400.0,1978.21,1978.21,1976.41,1976.41,400.0
2021-12-20 13:25:00,1977.78,1980.0,1976.41,1980.0,2552.0,1977.78,1980.0,1976.41,1980.0,2552.0
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 13:35:00,1977.76,1977.76,1977.76,1977.76,0.0,1977.76,1977.76,1977.76,1977.76,0.0
2021-12-20 13:40:00,1984.88,1984.88,1983.38,1983.38,400.0,1984.88,1984.88,1983.38,1983.38,400.0
2021-12-20 13:45:00,1983.74,1987.64,1983.39,1987.64,1105.0,1983.74,1987.64,1983.39,1987.64,1105.0
2021-12-20 13:50:00,1990.36,1991.71,1989.84,1991.71,700.0,1990.36,1991.71,1989.84,1991.71,700.0
2021-12-20 13:55:00,1990.14,1993.55,1990.14,1993.55,294.0,1990.14,1993.55,1990.14,1993.55,294.0
2021-12-20 14:00:00,1988.24,1988.24,1985.65,1985.65,301.0,1988.24,1988.24,1985.65,1985.65,301.0
2021-12-20 14:05:00,1985.47,1986.22,1985.47,1986.22,420.0,1985.47,1986.22,1985.47,1986.22,420.0
2021-12-20 14:10:00,1986.19,1989.86,1986.19,1989.86,700.0,1986.19,1989.86,1986.19,1989.86,700.0
2021-12-20 14:15:00,1989.95,1989.95,1989.9,1989.9,606.0,1989.95,1989.95,1989.9,1989.9,606.0
2021-12-20 14:20:00,1986.11,1986.91,1986.11,1986.91,204.0,1986.11,1986.91,1986.11,1986.91,204.0
2021-12-20 14:25:00,1984.23,1984.23,1981.93,1982.73,754.0,1984.23,1984.23,1981.93,1982.73,754.0
2021-12-20 14:30:00,1981.25,1982.51,1981.25,1982.51,200.0,1981.25,1982.51,1981.25,1982.51,200.0
2021-12-20 14:35:00,1980.29,1981.06,1980.29,1981.06,300.0,1980.29,1981.06,1980.29,1981.06,300.0
2021-12-20 14:40:00,1981.77,1983.68,1981.77,1983.68,691.0,1981.77,1983.68,1981.77,1983.68,691.0
2021-12-20 14:45:00,1981.69,1981.88,1981.68,1981.87,200.0,1981.69,1981.88,1981.68,1981.87,200.0
2021-12-20 14:50:00,1983.87,1986.22,1983.87,1984.4,1223.0,1983.87,1986.22,1983.87,1984.4,1223.0
2021-12-20 14:55:00,1985.15,1985.15,1984.35,1984.35,615.0,1985.15,1985.15,1984.35,1984.35,615.0
2021-12-20 15:00:00,1982.99,1982.99,1982.93,1982.93,200.0,1982.99,1982.99,1982.93,1982.93,200.0
2021-12-20 15:05:00,1983.61,1983.61,1983.61,1983.61,100.0,1983.61,1983.61,1983.61,1983.61,100.0
2021-12-20 15:10:00,1984.98,1985.74,1984.98,1985.54,1442.0,1984.98,1985.74,1984.98,1985.54,1442.0
2021-12-20 15:15:00,1987.05,1987.33,1985.42,1985.42,1357.0,1987.05,1987.33,1985.42,1985.42,1357.0
2021-12-20 15:20:00,1987.35,1990.19,1987.35,1990.0,1068.0,1987.35,1990.19,1987.35,1990.0,1068.0
2021-12-20 15:25:00,1992.15,1992.16,1992.15,1992.16,544.0,1992.15,1992.16,1992.15,1992.16,544.0
2021-12-20 15:30:00,1993.02,1993.02,1987.43,1988.76,1406.0,1993.02,1993.02,1987.43,1988.76,1406.0
2021-12-20 15:35:00,1990.31,1990.32,1990.31,1990.31,163.0,1990.31,1990.32,1990.31,1990.31,163.0
2021-12-20 15:40:00,1989.95,1992.84,1989.84,1992.42,985.0,1989.95,1992.84,1989.84,1992.42,985.0
2021-12-20 15:45:00,1991.88,1993.16,1991.09,1992.94,1286.0,1991.88,1993.16,1991.09,1992.94,1286.0
2021-12-20 15:50:00,1993.09,1997.84,1993.09,1996.3,1447.0,1993.09,1997.84,1993.09,1996.3,1447.0
2021-12-20 15:55:00,1995.54,1997.69,1992.64,1994.82,4506.0,1995.54,1997.69,1992.64,1994.82,4506.0
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 09:35:00,2003.75,2003.75,2003.75,2003.75,0.0,2003.75,2003.75,2003.75,2003.75,0.0
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 09:45:00,1980.06,1980.06,1980.06,1980.06,0.0,1980.06,1980.06,1980.06,1980.06,0.0
2021-12-21 09:50:00,1976.44,1976.44,1975.89,1975.9,401.0,1976.44,1976.44,1975.89,1975.9,401.0
2021-12-21 09:55:00,1977.69,1977.69,1977.69,1977.69,100.0,1977.69,1977.69,1977.69,1977.69,100.0
2021-12-21 10:00:00,1979.6,1979.6,1979.59,1979.6,100.0,1979.6,1979.6,1979.59,1979.6,100.0
2021-12-21 10:05:00,1975.67,1978.99,1975.0,1978.99,804.0,1975.67,1978.99,1975.0,1978.99,804.0
2021-12-21 10:10:00,1978.99,1978.99,1978.99,1978.99,0.0,1978.99,1978.99,1978.99,1978.99,0.0
2021-12-21 10:15:00,1984.69,1984.69,1984.69,1984.69,100.0,1984.69,1984.69,1984.69,1984.69,100.0
2021-12-21 10:20:00,1988.7,1990.28,1988.7,1988.92,304.0,1988.7,1990.28,1988.7,1988.92,304.0
2021-12-21 10:25:00,1987.91,1987.91,1987.91,1987.91,100.0,1987.91,1987.91,1987.91,1987.91,100.0
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 10:35:00,1982.0,1982.0,1982.0,1982.0,0.0,1982.0,1982.0,1982.0,1982.0,0.0
2021-12-21 10:40:00,1982.0,1982.0,1982.0,1982.0,0.0,1982.0,1982.0,1982.0,1982.0,0.0
2021-12-21 10:45:00,1982.0,1982.0,1982.0,1982.0,0.0,1982.0,1982.0,1982.0,1982.0,0.0
2021-12-21 10:50:00,1979.77,1979.77,1979.77,1979.77,100.0,1979.77,1979.77,1979.77,1979.77,100.0
2021-12-21 10:55:00,1979.77,1981.42,1979.77,1979.83,400.0,1979.77,1981.42,1979.77,1979.83,400.0
2021-12-21 11:00:00,1981.74,1981.74,1977.45,1977.45,1048.0,1981.74,1981.74,1977.45,1977.45,1048.0
2021-12-21 11:05:00,1978.75,1981.11,1977.36,1979.9,900.0,1978.75,1981.11,1977.36,1979.9,900.0
2021-12-21 11:10:00,1981.2,1982.5,1981.2,1981.41,758.0,1981.2,1982.5,1981.2,1981.41,758.0
2021-12-21 11:15:00,1978.96,1984.53,1978.96,1979.68,628.0,1978.96,1984.53,1978.96,1979.68,628.0
2021-12-21 11:20:00,1979.68,1979.68,1979.68,1979.68,100.0,1979.68,1979.68,1979.68,1979.68,100.0
2021-12-21 11:25:00,1978.63,1978.63,1978.62,1978.63,100.0,1978.63,1978.63,1978.62,1978.63,100.0
2021-12-21 11:30:00,1979.97,1981.29,1979.97,1981.29,300.0,1979.97,1981.29,1979.97,1981.29,300.0
2021-12-21 11:35:00,1984.53,1984.53,1984.53,1984.53,100.0,1984.53,1984.53,1984.53,1984.53,100.0
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 11:45:00,1984.53,1984.53,1984.53,1984.53,0.0,1984.53,1984.53,1984.53,1984.53,0.0
2021-12-21 11:50:00,1992.03,1996.23,1992.03,1996.23,546.0,1992.03,1996.23,1992.03,1996.23,546.0
2021-12-21 11:55:00,1996.23,1996.23,1994.02,1994.02,1110.0,1996.23,1996.23,1994.02,1994.02,1110.0
2021-12-21 12:00:00,1994.02,1994.02,1994.02,1994.02,100.0,1994.02,1994.02,1994.02,1994.02,100.0
2021-12-21 12:05:00,1993.33,1993.33,1993.22,1993.22,200.0,1993.33,1993.33,1993.22,1993.22,200.0
2021-12-21 12:10:00,1993.22,1993.22,1993.22,1993.22,0.0,1993.22,1993.22,1993.22,1993.22,0.0
2021-12-21 12:15:00,1996.41,1996.41,1996.41,1996.41,100.0,1996.41,1996.41,1996.41,1996.41,100.0
2021-12-21 12:20:00,1998.94,1998.94,1996.84,1996.84,200.0,1998.94,1998.94,1996.84,1996.84,200.0
2021-12-21 12:25:00,1998.55,1998.55,1996.56,1996.56,700.0,1998.55,1998.55,1996.56,1996.56,700.0
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 12:35:00,1996.56,1996.56,1996.56,1996.56,0.0,1996.56,1996.56,1996.56,1996.56,0.0
2021-12-21 12:40:00,1997.85,1997.86,1997.43,1997.43,400.0,1997.85,1997.86,1997.43,1997.43,400.0
2021-12-21 12:45:00,1996.11,1997.96,1996.0,1997.96,493.0,1996.11,1997.96,1996.0,1997.96,493.0
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 12:55:00,2002.0,2002.0,2002.0,2002.0,0.0,2002.0,2002.0,2002.0,2002.0,0.0
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 13:05:00,2003.0,2003.0,2003.0,2003.0,0.0,2003.0,2003.0,2003.0,2003.0,0.0
2021-12-21 13:10:00,2003.14,2003.14,2002.57,2002.57,715.0,2003.14,2003.14,2002.57,2002.57,715.0
2021-12-21 13:15:00,2004.55,2006.26,2004.55,2005.72,401.0,2004.55,2006.26,2004.55,2005.72,401.0
2021-12-21 13:20:00,2004.0,2005.71,2003.99,2005.71,253.0,2004.0,2005.71,2003.99,2005.71,253.0
2021-12-21 13:25:00,2005.02,2005.02,1999.95,2001.99,500.0,2005.02,2005.02,1999.95,2001.99,500.0
2021-12-21 13:30:00,2001.26,2001.26,2001.16,2001.16,200.0,2001.26,2001.26,2001.16,2001.16,200.0
2021-12-21 13:35:00,2001.16,2001.37,2001.16,2001.37,490.0,2001.16,2001.37,2001.16,2001.37,490.0
2021-12-21 13:40:00,2001.12,2001.53,2001.12,2001.53,200.0,2001.12,2001.53,2001.12,2001.53,200.0
2021-12-21 13:45:00,2000.93,2000.93,2000.93,2000.93,100.0,2000.93,2000.93,2000.93,2000.93,100.0
2021-12-21 13:50:00,2000.28,2001.93,1999.86,2001.93,549.0,2000.28,2001.93,1999.86,2001.93,549.0
2021-12-21 13:55:00,2002.53,2002.53,2001.6,2001.6,514.0,2002.53,2002.53,2001.6,2001.6,514.0
2021-12-21 14:00:00,1998.01,1998.01,1998.01,1998.01,100.0,1998.01,1998.01,1998.01,1998.01,100.0
2021-12-21 14:05:00,1996.54,1996.54,1996.54,1996.54,210.0,1996.54,1996.54,1996.54,1996.54,210.0
2021-12-21 14:10:00,1995.91,1996.01,1994.23,1995.45,400.0,1995.91,1996.01,1994.23,1995.45,400.0
2021-12-21 14:15:00,1993.9,1993.9,1993.9,1993.9,100.0,1993.9,1993.9,1993.9,1993.9,100.0
2021-12-21 14:20:00,1991.18,1991.18,1991.18,1991.18,100.0,1991.18,1991.18,1991.18,1991.18,100.0
2021-12-21 14:25:00,1990.98,1992.44,1990.97,1992.44,500.0,1990.98,1992.44,1990.97,1992.44,500.0
2021-12-21 14:30:00,1992.86,1993.88,1992.86,1993.61,800.0,1992.86,1993.88,1992.86,1993.61,800.0
2021-12-21 14:35:00,1991.36,1991.36,1991.36,1991.36,103.0,1991.36,1991.36,1991.36,1991.36,103.0
2021-12-21 14:40:00,1990.5,1990.5,1990.18,1990.18,200.0,1990.5,1990.5,1990.18,1990.18,200.0
2021-12-21 14:45:00,1990.18,1990.18,1989.95,1989.95,200.0,1990.18,1990.18,1989.95,1989.95,200.0
2021-12-21 14:50:00,1991.06,1991.07,1991.06,1991.06,115.0,1991.06,1991.07,1991.06,1991.06,115.0
2021-12-21 14:55:00,1993.89,1994.1,1993.89,1994.1,582.0,1993.89,1994.1,1993.89,1994.1,582.0
2021-12-21 15:00:00,1994.1,1994.1,1994.1,1994.1,0.0,1994.1,1994.1,1994.1,1994.1,0.0
2021-12-21 15:05:00,1994.1,1994.1,1994.1,1994.1,600.0,1994.1,1994.1,1994.1,1994.1,600.0
2021-12-21 15:10:00,1993.12,1993.12,1993.12,1993.12,100.0,1993.12,1993.12,1993.12,1993.12,100.0
2021-12-21 15:15:00,1994.91,1994.91,1993.86,1994.78,600.0,1994.91,1994.91,1993.86,1994.78,600.0
2021-12-21 15:20:00,1995.78,1995.79,1995.78,1995.79,200.0,1995.78,1995.79,1995.78,1995.79,200.0
2021-12-21 15:25:00,1997.21,1997.21,1996.95,1996.95,548.0,1997.21,1997.21,1996.95,1996.95,548.0
2021-12-21 15:30:00,1995.36,1995.36,1995.24,1995.24,200.0,1995.36,1995.36,1995.24,1995.24,200.0
2021-12-21 15:35:00,1993.27,1993.27,1993.27,1993.27,100.0,1993.27,1993.27,1993.27,1993.27,100.0
2021-12-21 15:40:00,1992.95,1992.95,1992.95,1992.95,123.0,1992.95,1992.95,1992.95,1992.95,123.0
2021-12-21 15:45:00,1990.0,1991.32,1987.66,1988.81,1437.0,1990.0,1991.32,1987.66,1988.81,1437.0
2021-12-21 15:50:00,1989.04,1991.54,1989.04,1990.61,2004.0,1989.04,1991.54,1989.04,1990.61,2004.0
2021-12-21 15:55:00,1991.38,1992.27,1989.32,1989.45,3487.0,1991.38,1992.27,1989.32,1989.45,3487.0
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 09:35:00,1989.63,1989.63,1989.63,1989.63,0.0,1989.63,1989.63,1989.63,1989.63,0.0
2021-12-22 09:40:00,1989.63,1989.63,1989.63,1989.63,0.0,1989.63,1989.63,1989.63,1989.63,0.0
2021-12-22 09:45:00,1990.47,1990.47,1990.47,1990.47,100.0,1990.47,1990.47,1990.47,1990.47,100.0
2021-12-22 09:50:00,1989.42,1989.47,1989.42,1989.47,200.0,1989.42,1989.47,1989.42,1989.47,200.0
2021-12-22 09:55:00,1990.68,1990.68,1990.68,1990.68,100.0,1990.68,1990.68,1990.68,1990.68,100.0
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 10:05:00,1992.16,1992.16,1992.16,1992.16,0.0,1992.16,1992.16,1992.16,1992.16,0.0
2021-12-22 10:10:00,1992.16,1992.16,1992.16,1992.16,0.0,1992.16,1992.16,1992.16,1992.16,0.0
2021-12-22 10:15:00,1989.9,1989.9,1989.9,1989.9,100.0,1989.9,1989.9,1989.9,1989.9,100.0
2021-12-22 10:20:00,1993.99,1993.99,1993.99,1993.99,100.0,1993.99,1993.99,1993.99,1993.99,100.0
2021-12-22 10:25:00,1992.53,1992.53,1992.53,1992.53,100.0,1992.53,1992.53,1992.53,1992.53,100.0
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 10:35:00,1992.53,1992.53,1992.53,1992.53,0.0,1992.53,1992.53,1992.53,1992.53,0.0
2021-12-22 10:40:00,1993.24,1993.24,1993.24,1993.24,100.0,1993.24,1993.24,1993.24,1993.24,100.0
2021-12-22 10:45:00,1993.59,1997.09,1993.59,1997.08,450.0,1993.59,1997.09,1993.59,1997.08,450.0
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 10:55:00,1997.08,1997.08,1997.08,1997.08,0.0,1997.08,1997.08,1997.08,1997.08,0.0
2021-12-22 11:00:00,1997.62,1997.62,1997.62,1997.62,100.0,1997.62,1997.62,1997.62,1997.62,100.0
2021-12-22 11:05:00,1994.24,1994.71,1994.24,1994.71,300.0,1994.24,1994.71,1994.24,1994.71,300.0
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 11:15:00,1995.19,1995.19,1995.19,1995.19,0.0,1995.19,1995.19,1995.19,1995.19,0.0
2021-12-22 11:20:00,1994.09,1994.09,1993.07,1993.07,300.0,1994.09,1994.09,1993.07,1993.07,300.0
2021-12-22 11:25:00,1994.38,1994.38,1994.35,1994.35,200.0,1994.38,1994.38,1994.35,1994.35,200.0
2021-12-22 11:30:00,2000.27,2000.27,1999.86,1999.86,847.0,2000.27,2000.27,1999.86,1999.86,847.0
2021-12-22 11:35:00,1999.82,1999.82,1999.78,1999.78,200.0,1999.82,1999.82,1999.78,1999.78,200.0
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 11:45:00,1999.78,1999.78,1999.78,1999.78,0.0,1999.78,1999.78,1999.78,1999.78,0.0
2021-12-22 11:50:00,2000.73,2000.73,2000.37,2000.37,300.0,2000.73,2000.73,2000.37,2000.37,300.0
2021-12-22 11:55:00,2000.7,2006.78,2000.7,2006.78,576.0,2000.7,2006.78,2000.7,2006.78,576.0
2021-12-22 12:00:00,2006.44,2006.44,2005.74,2005.74,200.0,2006.44,2006.44,2005.74,2005.74,200.0
2021-12-22 12:05:00,2006.93,2007.91,2006.93,2007.91,200.0,2006.93,2007.91,2006.93,2007.91,200.0
2021-12-22 12:10:00,2007.91,2007.91,2007.91,2007.91,0.0,2007.91,2007.91,2007.91,2007.91,0.0
2021-12-22 12:15:00,2009.92,2012.28,2009.92,2012.28,463.0,2009.92,2012.28,2009.92,2012.28,463.0
2021-12-22 12:20:00,2013.62,2013.62,2011.21,2011.21,500.0,2013.62,2013.62,2011.21,2011.21,500.0
2021-12-22 12:25:00,2010.54,2010.72,2009.86,2009.86,700.0,2010.54,2010.72,2009.86,2009.86,700.0
2021-12-22 12:30:00,2010.84,2010.84,2009.86,2009.86,300.0,2010.84,2010.84,2009.86,2009.86,300.0
2021-12-22 12:35:00,2007.42,2007.7,2006.26,2007.43,912.0,2007.42,2007.7,2006.26,2007.43,912.0
2021-12-22 12:40:00,2007.43,2007.43,2007.43,2007.43,0.0,2007.43,2007.43,2007.43,2007.43,0.0
2021-12-22 12:45:00,2008.38,2009.34,2008.38,2009.34,210.0,2008.38,2009.34,2008.38,2009.34,210.0
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 12:55:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2021-12-22 13:00:00,2010.51,2010.51,2010.51,2010.51,100.0,2010.51,2010.51,2010.51,2010.51,100.0
2021-12-22 13:05:00,2012.06,2015.67,2012.06,2015.66,901.0,2012.06,2015.67,2012.06,2015.66,901.0
2021-12-22 13:10:00,2015.66,2015.66,2015.66,2015.66,0.0,2015.66,2015.66,2015.66,2015.66,0.0
2021-12-22 13:15:00,2015.66,2015.66,2015.66,2015.66,676.0,2015.66,2015.66,2015.66,2015.66,676.0
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 13:25:00,2013.29,2013.29,2013.29,2013.29,0.0,2013.29,2013.29,2013.29,2013.29,0.0
2021-12-22 13:30:00,2013.29,2013.29,2013.29,2013.29,0.0,2013.29,2013.29,2013.29,2013.29,0.0
2021-12-22 13:35:00,2014.05,2014.26,2013.29,2013.84,1044.0,2014.05,2014.26,2013.29,2013.84,1044.0
2021-12-22 13:40:00,2012.38,2013.78,2012.38,2013.78,576.0,2012.38,2013.78,2012.38,2013.78,576.0
2021-12-22 13:45:00,2014.16,2014.16,2014.16,2014.16,100.0,2014.16,2014.16,2014.16,2014.16,100.0
2021-12-22 13:50:00,2014.16,2014.16,2014.16,2014.16,0.0,2014.16,2014.16,2014.16,2014.16,0.0
2021-12-22 13:55:00,2015.03,2016.08,2015.03,2016.08,400.0,2015.03,2016.08,2015.03,2016.08,400.0
2021-12-22 14:00:00,2019.04,2019.06,2018.81,2018.81,800.0,2019.04,2019.06,2018.81,2018.81,800.0
2021-12-22 14:05:00,2016.72,2016.83,2016.53,2016.83,400.0,2016.72,2016.83,2016.53,2016.83,400.0
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 14:15:00,2016.83,2016.83,2016.83,2016.83,0.0,2016.83,2016.83,2016.83,2016.83,0.0
2021-12-22 14:20:00,2020.15,2021.22,2019.06,2021.21,1000.0,2020.15,2021.22,2019.06,2021.21,1000.0
2021-12-22 14:25:00,2021.26,2022.31,2019.29,2019.29,789.0,2021.26,2022.31,2019.29,2019.29,789.0
2021-12-22 14:30:00,2019.34,2019.34,2019.29,2019.29,334.0,2019.34,2019.34,2019.29,2019.29,334.0
2021-12-22 14:35:00,2020.06,2020.06,2018.53,2018.53,200.0,2020.06,2020.06,2018.53,2018.53,200.0
2021-12-22 14:40:00,2020.43,2020.43,2020.43,2020.43,100.0,2020.43,2020.43,2020.43,2020.43,100.0
2021-12-22 14:45:00,2020.0,2022.0,2020.0,2022.0,594.0,2020.0,2022.0,2020.0,2022.0,594.0
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 14:55:00,2021.22,2021.22,2021.22,2021.22,0.0,2021.22,2021.22,2021.22,2021.22,0.0
2021-12-22 15:00:00,2021.72,2021.72,2020.0,2020.0,794.0,2021.72,2021.72,2020.0,2020.0,794.0
2021-12-22 15:05:00,2018.61,2018.61,2018.54,2018.54,324.0,2018.61,2018.61,2018.54,2018.54,324.0
2021-12-22 15:10:00,2019.79,2020.44,2019.79,2020.0,659.0,2019.79,2020.44,2019.79,2020.0,659.0
2021-12-22 15:15:00,2020.55,2020.55,2019.92,2020.01,1278.0,2020.55,2020.55,2019.92,2020.01,1278.0
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 15:25:00,2022.08,2022.08,2022.08,2022.08,0.0,2022.08,2022.08,2022.08,2022.08,0.0
2021-12-22 15:30:00,2022.08,2025.15,2022.08,2025.15,764.0,2022.08,2025.15,2022.08,2025.15,764.0
2021-12-22 15:35:00,2025.53,2028.0,2025.53,2027.94,800.0,2025.53,2028.0,2025.53,2027.94,800.0
2021-12-22 15:40:00,2027.34,2027.67,2025.24,2025.25,657.0,2027.34,2027.67,2025.24,2025.25,657.0
2021-12-22 15:45:00,2025.35,2025.97,2024.41,2025.97,493.0,2025.35,2025.97,2024.41,2025.97,493.0
2021-12-22 15:50:00,2025.82,2027.14,2025.82,2026.11,703.0,2025.82,2027.14,2025.82,2026.11,703.0
2021-12-22 15:55:00,2026.76,2026.76,2021.97,2022.02,4317.0,2026.76,2026.76,2021.97,2022.02,4317.0
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 09:35:00,2025.61,2025.61,2025.61,2025.61,0.0,2025.61,2025.61,2025.61,2025.61,0.0
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 09:45:00,2032.52,2032.52,2032.52,2032.52,0.0,2032.52,2032.52,2032.52,2032.52,0.0
2021-12-23 09:50:00,2033.69,2033.69,2033.69,2033.69,100.0,2033.69,2033.69,2033.69,2033.69,100.0
2021-12-23 09:55:00,2039.51,2039.51,2033.05,2033.05,200.0,2039.51,2039.51,2033.05,2033.05,200.0
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 10:05:00,2035.07,2035.07,2035.07,2035.07,0.0,2035.07,2035.07,2035.07,2035.07,0.0
2021-12-23 10:10:00,2035.07,2035.07,2035.07,2035.07,0.0,2035.07,2035.07,2035.07,2035.07,0.0
2021-12-23 10:15:00,2035.07,2035.07,2035.07,2035.07,0.0,2035.07,2035.07,2035.07,2035.07,0.0
2021-12-23 10:20:00,2033.68,2033.86,2033.68,2033.86,381.0,2033.68,2033.86,2033.68,2033.86,381.0
2021-12-23 10:25:00,2033.63,2033.63,2033.63,2033.63,100.0,2033.63,2033.63,2033.63,2033.63,100.0
2021-12-23 10:30:00,2033.63,2033.63,2033.63,2033.63,0.0,2033.63,2033.63,2033.63,2033.63,0.0
2021-12-23 10:35:00,2029.49,2030.81,2028.96,2030.81,688.0,2029.49,2030.81,2028.96,2030.81,688.0
2021-12-23 10:40:00,2030.81,2030.81,2030.81,2030.81,0.0,2030.81,2030.81,2030.81,2030.81,0.0
2021-12-23 10:45:00,2025.24,2025.24,2025.24,2025.24,100.0,2025.24,2025.24,2025.24,2025.24,100.0
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 10:55:00,2023.26,2023.26,2023.26,2023.26,0.0,2023.26,2023.26,2023.26,2023.26,0.0
2021-12-23 11:00:00,2022.36,2022.5,2022.02,2022.5,732.0,2022.36,2022.5,2022.02,2022.5,732.0
2021-12-23 11:05:00,2017.23,2019.0,2017.23,2019.0,440.0,2017.23,2019.0,2017.23,2019.0,440.0
2021-12-23 11:10:00,2019.0,2019.0,2019.0,2019.0,0.0,2019.0,2019.0,2019.0,2019.0,0.0
2021-12-23 11:15:00,2019.0,2020.7,2018.98,2018.98,408.0,2019.0,2020.7,2018.98,2018.98,408.0
2021-12-23 11:20:00,2018.98,2018.98,2018.98,2018.98,100.0,2018.98,2018.98,2018.98,2018.98,100.0
2021-12-23 11:25:00,2018.98,2018.98,2012.32,2012.33,400.0,2018.98,2018.98,2012.32,2012.33,400.0
2021-12-23 11:30:00,2012.33,2012.33,2012.33,2012.33,0.0,2012.33,2012.33,2012.33,2012.33,0.0
2021-12-23 11:35:00,2018.7,2018.7,2016.45,2018.6,300.0,2018.7,2018.7,2016.45,2018.6,300.0
2021-12-23 11:40:00,2018.6,2018.6,2018.6,2018.6,0.0,2018.6,2018.6,2018.6,2018.6,0.0
2021-12-23 11:45:00,2020.39,2021.56,2020.39,2021.56,558.0,2020.39,2021.56,2020.39,2021.56,558.0
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 11:55:00,2019.74,2019.74,2019.74,2019.74,0.0,2019.74,2019.74,2019.74,2019.74,0.0
2021-12-23 12:00:00,2019.74,2019.74,2019.74,2019.74,0.0,2019.74,2019.74,2019.74,2019.74,0.0
2021-12-23 12:05:00,2019.74,2019.74,2019.74,2019.74,0.0,2019.74,2019.74,2019.74,2019.74,0.0
2021-12-23 12:10:00,2019.74,2019.74,2019.74,2019.74,622.0,2019.74,2019.74,2019.74,2019.74,622.0
2021-12-23 12:15:00,2019.74,2019.74,2019.74,2019.74,100.0,2019.74,2019.74,2019.74,2019.74,100.0
2021-12-23 12:20:00,2019.74,2019.74,2019.74,2019.74,100.0,2019.74,2019.74,2019.74,2019.74,100.0
2021-12-23 12:25:00,2019.12,2021.06,2019.12,2021.06,300.0,2019.12,2021.06,2019.12,2021.06,300.0
2021-12-23 12:30:00,2021.06,2021.06,2021.06,2021.06,0.0,2021.06,2021.06,2021.06,2021.06,0.0
2021-12-23 12:35:00,2018.63,2018.63,2018.17,2018.17,400.0,2018.63,2018.63,2018.17,2018.17,400.0
2021-12-23 12:40:00,2017.03,2017.09,2013.19,2013.19,363.0,2017.03,2017.09,2013.19,2013.19,363.0
2021-12-23 12:45:00,2016.27,2016.32,2016.0,2016.0,305.0,2016.27,2016.32,2016.0,2016.0,305.0
2021-12-23 12:50:00,2016.0,2016.0,2016.0,2016.0,0.0,2016.0,2016.0,2016.0,2016.0,0.0
2021-12-23 12:55:00,2016.96,2016.96,2016.0,2016.14,489.0,2016.96,2016.96,2016.0,2016.14,489.0
2021-12-23 13:00:00,2016.92,2016.92,2016.92,2016.92,100.0,2016.92,2016.92,2016.92,2016.92,100.0
2021-12-23 13:05:00,2015.41,2015.41,2015.41,2015.41,100.0,2015.41,2015.41,2015.41,2015.41,100.0
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 13:15:00,2014.78,2014.78,2014.78,2014.78,0.0,2014.78,2014.78,2014.78,2014.78,0.0
2021-12-23 13:20:00,2014.78,2014.78,2014.78,2014.78,0.0,2014.78,2014.78,2014.78,2014.78,0.0
2021-12-23 13:25:00,2011.65,2011.96,2010.14,2011.96,500.0,2011.65,2011.96,2010.14,2011.96,500.0
2021-12-23 13:30:00,2011.96,2011.96,2011.96,2011.96,293.0,2011.96,2011.96,2011.96,2011.96,293.0
2021-12-23 13:35:00,2011.93,2011.93,2007.6,2007.6,400.0,2011.93,2011.93,2007.6,2007.6,400.0
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 13:45:00,2010.24,2010.24,2010.24,2010.24,0.0,2010.24,2010.24,2010.24,2010.24,0.0
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 13:55:00,2016.01,2016.01,2016.01,2016.01,0.0,2016.01,2016.01,2016.01,2016.01,0.0
2021-12-23 14:00:00,2017.78,2017.93,2017.78,2017.93,303.0,2017.78,2017.93,2017.78,2017.93,303.0
2021-12-23 14:05:00,2020.26,2022.15,2020.26,2022.15,610.0,2020.26,2022.15,2020.26,2022.15,610.0
2021-12-23 14:10:00,2022.15,2022.15,2022.15,2022.15,0.0,2022.15,2022.15,2022.15,2022.15,0.0
2021-12-23 14:15:00,2022.21,2022.22,2022.21,2022.22,370.0,2022.21,2022.22,2022.21,2022.22,370.0
2021-12-23 14:20:00,2022.43,2022.65,2022.42,2022.65,887.0,2022.43,2022.65,2022.42,2022.65,887.0
2021-12-23 14:25:00,2022.65,2022.65,2022.65,2022.65,272.0,2022.65,2022.65,2022.65,2022.65,272.0
2021-12-23 14:30:00,2022.65,2022.65,2021.67,2021.67,1400.0,2022.65,2022.65,2021.67,2021.67,1400.0
2021-12-23 14:35:00,2022.29,2022.33,2022.29,2022.33,379.0,2022.29,2022.33,2022.29,2022.33,379.0
2021-12-23 14:40:00,2022.36,2022.36,2022.35,2022.36,100.0,2022.36,2022.36,2022.35,2022.36,100.0
2021-12-23 14:45:00,2022.35,2022.35,2022.35,2022.35,100.0,2022.35,2022.35,2022.35,2022.35,100.0
2021-12-23 14:50:00,2020.92,2020.92,2020.92,2020.92,100.0,2020.92,2020.92,2020.92,2020.92,100.0
2021-12-23 14:55:00,2020.69,2020.69,2020.69,2020.69,100.0,2020.69,2020.69,2020.69,2020.69,100.0
2021-12-23 15:00:00,2020.69,2020.69,2020.69,2020.69,0.0,2020.69,2020.69,2020.69,2020.69,0.0
2021-12-23 15:05:00,2020.69,2020.69,2020.69,2020.69,100.0,2020.69,2020.69,2020.69,2020.69,100.0
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 15:15:00,2020.69,2020.69,2020.69,2020.69,0.0,2020.69,2020.69,2020.69,2020.69,0.0
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 15:25:00,2023.67,2023.67,2023.67,2023.67,0.0,2023.67,2023.67,2023.67,2023.67,0.0
2021-12-23 15:30:00,2020.49,2021.76,2020.48,2021.76,700.0,2020.49,2021.76,2020.48,2021.76,700.0
2021-12-23 15:35:00,2022.13,2022.13,2020.65,2020.66,200.0,2022.13,2022.13,2020.65,2020.66,200.0
2021-12-23 15:40:00,2016.74,2018.53,2016.74,2017.26,400.0,2016.74,2018.53,2016.74,2017.26,400.0
2021-12-23 15:45:00,2019.65,2021.24,2019.65,2021.24,659.0,2019.65,2021.24,2019.65,2021.24,659.0
2021-12-23 15:50:00,2022.02,2022.02,2018.46,2018.46,898.0,2022.02,2022.02,2018.46,2018.46,898.0
2021-12-23 15:55:00,2018.8,2018.8,2012.68,2014.5,3279.0,2018.8,2018.8,2012.68,2014.5,3279.0
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 09:35:00,2012.16,2012.16,2012.16,2012.16,0.0,2012.16,2012.16,2012.16,2012.16,0.0
2021-12-27 09:40:00,2012.16,2012.16,2012.16,2012.16,0.0,2012.16,2012.16,2012.16,2012.16,0.0
2021-12-27 09:45:00,2012.16,2012.16,2012.16,2012.16,0.0,2012.16,2012.16,2012.16,2012.16,0.0
2021-12-27 09:50:00,2015.21,2016.0,2015.21,2016.0,200.0,2015.21,2016.0,2015.21,2016.0,200.0
2021-12-27 09:55:00,2010.3,2014.13,2010.3,2014.13,200.0,2010.3,2014.13,2010.3,2014.13,200.0
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 10:05:00,2004.74,2004.74,2004.74,2004.74,0.0,2004.74,2004.74,2004.74,2004.74,0.0
2021-12-27 10:10:00,2006.07,2006.07,2005.81,2005.81,200.0,2006.07,2006.07,2005.81,2005.81,200.0
2021-12-27 10:15:00,2008.76,2012.39,2008.76,2012.39,200.0,2008.76,2012.39,2008.76,2012.39,200.0
2021-12-27 10:20:00,2018.0,2018.0,2018.0,2018.0,199.0,2018.0,2018.0,2018.0,2018.0,199.0
2021-12-27 10:25:00,2014.53,2014.53,2014.53,2014.53,100.0,2014.53,2014.53,2014.53,2014.53,100.0
2021-12-27 10:30:00,2019.94,2019.94,2019.7,2019.7,300.0,2019.94,2019.94,2019.7,2019.7,300.0
2021-12-27 10:35:00,2021.19,2021.19,2019.8,2019.8,200.0,2021.19,2021.19,2019.8,2019.8,200.0
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 10:45:00,2023.46,2023.46,2023.46,2023.46,0.0,2023.46,2023.46,2023.46,2023.46,0.0
2021-12-27 10:50:00,2023.46,2023.46,2023.46,2023.46,0.0,2023.46,2023.46,2023.46,2023.46,0.0
2021-12-27 10:55:00,2025.16,2027.55,2025.16,2026.8,941.0,2025.16,2027.55,2025.16,2026.8,941.0
2021-12-27 11:00:00,2026.8,2026.8,2026.8,2026.8,0.0,2026.8,2026.8,2026.8,2026.8,0.0
2021-12-27 11:05:00,2032.02,2037.67,2032.02,2034.72,795.0,2032.02,2037.67,2032.02,2034.72,795.0
2021-12-27 11:10:00,2036.14,2038.77,2036.14,2038.76,300.0,2036.14,2038.77,2036.14,2038.76,300.0
2021-12-27 11:15:00,2038.4,2038.4,2036.19,2036.19,200.0,2038.4,2038.4,2036.19,2036.19,200.0
2021-12-27 11:20:00,2036.19,2036.19,2036.19,2036.19,0.0,2036.19,2036.19,2036.19,2036.19,0.0
2021-12-27 11:25:00,2036.19,2036.19,2036.19,2036.19,100.0,2036.19,2036.19,2036.19,2036.19,100.0
2021-12-27 11:30:00,2036.19,2036.19,2036.19,2036.19,100.0,2036.19,2036.19,2036.19,2036.19,100.0
2021-12-27 11:35:00,2036.66,2037.05,2036.21,2036.32,500.0,2036.66,2037.05,2036.21,2036.32,500.0
2021-12-27 11:40:00,2036.32,2036.32,2036.32,2036.32,0.0,2036.32,2036.32,2036.32,2036.32,0.0
2021-12-27 11:45:00,2037.16,2038.25,2037.15,2037.75,600.0,2037.16,2038.25,2037.15,2037.75,600.0
2021-12-27 11:50:00,2037.75,2037.75,2037.75,2037.75,100.0,2037.75,2037.75,2037.75,2037.75,100.0
2021-12-27 11:55:00,2037.75,2037.75,2037.75,2037.75,100.0,2037.75,2037.75,2037.75,2037.75,100.0
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 12:05:00,2038.23,2038.23,2038.23,2038.23,0.0,2038.23,2038.23,2038.23,2038.23,0.0
2021-12-27 12:10:00,2038.44,2038.45,2038.44,2038.44,450.0,2038.44,2038.45,2038.44,2038.44,450.0
2021-12-27 12:15:00,2038.44,2038.44,2038.44,2038.44,100.0,2038.44,2038.44,2038.44,2038.44,100.0
2021-12-27 12:20:00,2038.44,2038.44,2038.44,2038.44,102.0,2038.44,2038.44,2038.44,2038.44,102.0
2021-12-27 12:25:00,2037.0,2037.0,2035.59,2035.59,400.0,2037.0,2037.0,2035.59,2035.59,400.0
2021-12-27 12:30:00,2036.0,2036.42,2034.11,2034.11,416.0,2036.0,2036.42,2034.11,2034.11,416.0
2021-12-27 12:35:00,2031.17,2031.17,2031.17,2031.17,100.0,2031.17,2031.17,2031.17,2031.17,100.0
2021-12-27 12:40:00,2033.08,2034.3,2033.0,2033.0,700.0,2033.08,2034.3,2033.0,2033.0,700.0
2021-12-27 12:45:00,2033.0,2035.9,2033.0,2035.68,702.0,2033.0,2035.9,2033.0,2035.68,702.0
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 12:55:00,2035.68,2035.68,2035.68,2035.68,0.0,2035.68,2035.68,2035.68,2035.68,0.0
2021-12-27 13:00:00,2036.21,2036.21,2035.68,2035.68,503.0,2036.21,2036.21,2035.68,2035.68,503.0
2021-12-27 13:05:00,2035.69,2035.69,2034.51,2034.51,301.0,2035.69,2035.69,2034.51,2034.51,301.0
2021-12-27 13:10:00,2034.51,2034.51,2034.51,2034.51,0.0,2034.51,2034.51,2034.51,2034.51,0.0
2021-12-27 13:15:00,2034.84,2034.84,2034.84,2034.84,100.0,2034.84,2034.84,2034.84,2034.84,100.0
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 13:25:00,2034.84,2034.84,2034.84,2034.84,0.0,2034.84,2034.84,2034.84,2034.84,0.0
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 13:35:00,2034.84,2034.84,2034.84,2034.84,0.0,2034.84,2034.84,2034.84,2034.84,0.0
2021-12-27 13:40:00,2034.84,2034.84,2034.84,2034.84,0.0,2034.84,2034.84,2034.84,2034.84,0.0
2021-12-27 13:45:00,2037.57,2037.57,2037.56,2037.56,739.0,2037.57,2037.57,2037.56,2037.56,739.0
2021-12-27 13:50:00,2036.25,2036.25,2036.25,2036.25,100.0,2036.25,2036.25,2036.25,2036.25,100.0
2021-12-27 13:55:00,2035.14,2035.14,2035.14,2035.14,200.0,2035.14,2035.14,2035.14,2035.14,200.0
2021-12-27 14:00:00,2032.75,2034.21,2032.7,2033.17,814.0,2032.75,2034.21,2032.7,2033.17,814.0
2021-12-27 14:05:00,2033.4,2033.49,2033.4,2033.49,200.0,2033.4,2033.49,2033.4,2033.49,200.0
2021-12-27 14:10:00,2033.49,2033.49,2033.49,2033.49,0.0,2033.49,2033.49,2033.49,2033.49,0.0
2021-12-27 14:15:00,2035.99,2035.99,2035.99,2035.99,100.0,2035.99,2035.99,2035.99,2035.99,100.0
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 14:25:00,2037.91,2037.91,2037.91,2037.91,0.0,2037.91,2037.91,2037.91,2037.91,0.0
2021-12-27 14:30:00,2038.77,2039.3,2038.76,2038.93,889.0,2038.77,2039.3,2038.76,2038.93,889.0
2021-12-27 14:35:00,2038.53,2039.08,2038.53,2039.08,200.0,2038.53,2039.08,2038.53,2039.08,200.0
2021-12-27 14:40:00,2039.08,2039.08,2039.08,2039.08,0.0,2039.08,2039.08,2039.08,2039.08,0.0
2021-12-27 14:45:00,2039.08,2039.08,2038.97,2038.97,311.0,2039.08,2039.08,2038.97,2038.97,311.0
2021-12-27 14:50:00,2039.96,2039.96,2039.95,2039.96,100.0,2039.96,2039.96,2039.95,2039.96,100.0
2021-12-27 14:55:00,2040.0,2040.0,2039.99,2040.0,100.0,2040.0,2040.0,2039.99,2040.0,100.0
2021-12-27 15:00:00,2039.99,2039.99,2039.99,2039.99,100.0,2039.99,2039.99,2039.99,2039.99,100.0
2021-12-27 15:05:00,2039.56,2039.56,2039.56,2039.56,100.0,2039.56,2039.56,2039.56,2039.56,100.0
2021-12-27 15:10:00,2039.56,2040.29,2038.43,2040.29,403.0,2039.56,2040.29,2038.43,2040.29,403.0
2021-12-27 15:15:00,2041.19,2041.19,2041.18,2041.19,228.0,2041.19,2041.19,2041.18,2041.19,228.0
2021-12-27 15:20:00,2042.23,2042.66,2042.23,2042.66,404.0,2042.23,2042.66,2042.23,2042.66,404.0
2021-12-27 15:25:00,2042.15,2042.65,2041.9,2042.65,330.0,2042.15,2042.65,2041.9,2042.65,330.0
2021-12-27 15:30:00,2042.65,2042.65,2042.65,2042.65,200.0,2042.65,2042.65,2042.65,2042.65,200.0
2021-12-27 15:35:00,2042.33,2042.33,2041.01,2041.02,307.0,2042.33,2042.33,2041.01,2041.02,307.0
2021-12-27 15:40:00,2040.92,2043.49,2040.91,2043.49,559.0,2040.92,2043.49,2040.91,2043.49,559.0
2021-12-27 15:45:00,2044.38,2044.91,2043.9,2044.01,500.0,2044.38,2044.91,2043.9,2044.01,500.0
2021-12-27 15:50:00,2043.2,2046.18,2043.19,2046.18,379.0,2043.2,2046.18,2043.19,2046.18,379.0
2021-12-27 15:55:00,2045.86,2047.89,2045.33,2046.45,2865.0,2045.86,2047.89,2045.33,2046.45,2865.0
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 09:35:00,2059.72,2059.72,2059.72,2059.72,0.0,2059.72,2059.72,2059.72,2059.72,0.0
2021-12-28 09:40:00,2049.26,2049.26,2044.68,2044.68,246.0,2049.26,2049.26,2044.68,2044.68,246.0
2021-12-28 09:45:00,2044.71,2048.52,2044.71,2048.52,300.0,2044.71,2048.52,2044.71,2048.52,300.0
2021-12-28 09:50:00,2052.55,2057.45,2052.55,2057.45,706.0,2052.55,2057.45,2052.55,2057.45,706.0
2021-12-28 09:55:00,2054.16,2054.2,2049.27,2049.28,400.0,2054.16,2054.2,2049.27,2049.28,400.0
2021-12-28 10:00:00,2043.13,2043.13,2041.55,2041.56,200.0,2043.13,2043.13,2041.55,2041.56,200.0
2021-12-28 10:05:00,2043.64,2043.64,2037.4,2037.4,372.0,2043.64,2043.64,2037.4,2037.4,372.0
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 10:15:00,2043.03,2043.03,2043.03,2043.03,0.0,2043.03,2043.03,2043.03,2043.03,0.0
2021-12-28 10:20:00,2043.03,2043.03,2043.03,2043.03,0.0,2043.03,2043.03,2043.03,2043.03,0.0
2021-12-28 10:25:00,2041.9,2041.9,2041.89,2041.9,527.0,2041.9,2041.9,2041.89,2041.9,527.0
2021-12-28 10:30:00,2042.51,2042.51,2040.15,2040.16,200.0,2042.51,2042.51,2040.15,2040.16,200.0
2021-12-28 10:35:00,2040.19,2040.19,2040.19,2040.19,100.0,2040.19,2040.19,2040.19,2040.19,100.0
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 10:45:00,2040.19,2040.19,2040.19,2040.19,0.0,2040.19,2040.19,2040.19,2040.19,0.0
2021-12-28 10:50:00,2049.32,2049.32,2049.32,2049.32,100.0,2049.32,2049.32,2049.32,2049.32,100.0
2021-12-28 10:55:00,2048.94,2049.42,2046.82,2046.82,300.0,2048.94,2049.42,2046.82,2046.82,300.0
2021-12-28 11:00:00,2046.82,2046.82,2046.82,2046.82,100.0,2046.82,2046.82,2046.82,2046.82,100.0
2021-12-28 11:05:00,2051.31,2052.83,2049.82,2052.83,400.0,2051.31,2052.83,2049.82,2052.83,400.0
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 11:15:00,2053.19,2053.19,2053.19,2053.19,0.0,2053.19,2053.19,2053.19,2053.19,0.0
2021-12-28 11:20:00,2053.2,2057.2,2053.2,2057.2,363.0,2053.2,2057.2,2053.2,2057.2,363.0
2021-12-28 11:25:00,2057.2,2057.2,2054.9,2054.9,200.0,2057.2,2057.2,2054.9,2054.9,200.0
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 11:35:00,2052.4,2052.4,2052.4,2052.4,0.0,2052.4,2052.4,2052.4,2052.4,0.0
2021-12-28 11:40:00,2053.99,2053.99,2053.99,2053.99,100.0,2053.99,2053.99,2053.99,2053.99,100.0
2021-12-28 11:45:00,2059.07,2059.07,2059.03,2059.03,600.0,2059.07,2059.07,2059.03,2059.03,600.0
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 11:55:00,2055.39,2055.39,2055.39,2055.39,0.0,2055.39,2055.39,2055.39,2055.39,0.0
2021-12-28 12:00:00,2056.03,2056.03,2056.03,2056.03,100.0,2056.03,2056.03,2056.03,2056.03,100.0
2021-12-28 12:05:00,2059.64,2059.64,2056.15,2056.15,900.0,2059.64,2059.64,2056.15,2056.15,900.0
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 12:15:00,2056.15,2056.15,2056.15,2056.15,0.0,2056.15,2056.15,2056.15,2056.15,0.0
2021-12-28 12:20:00,2056.15,2056.15,2056.15,2056.15,100.0,2056.15,2056.15,2056.15,2056.15,100.0
2021-12-28 12:25:00,2053.29,2056.05,2053.29,2053.54,800.0,2053.29,2056.05,2053.29,2053.54,800.0
2021-12-28 12:30:00,2055.55,2055.55,2055.24,2055.24,200.0,2055.55,2055.55,2055.24,2055.24,200.0
2021-12-28 12:35:00,2049.18,2049.18,2049.18,2049.18,200.0,2049.18,2049.18,2049.18,2049.18,200.0
2021-12-28 12:40:00,2049.18,2049.18,2049.18,2049.18,0.0,2049.18,2049.18,2049.18,2049.18,0.0
2021-12-28 12:45:00,2051.17,2051.17,2051.17,2051.17,100.0,2051.17,2051.17,2051.17,2051.17,100.0
2021-12-28 12:50:00,2052.4,2052.75,2052.4,2052.75,300.0,2052.4,2052.75,2052.4,2052.75,300.0
2021-12-28 12:55:00,2055.87,2055.87,2055.87,2055.87,240.0,2055.87,2055.87,2055.87,2055.87,240.0
2021-12-28 13:00:00,2055.87,2055.87,2055.87,2055.87,0.0,2055.87,2055.87,2055.87,2055.87,0.0
2021-12-28 13:05:00,2060.89,2064.17,2060.89,2064.17,200.0,2060.89,2064.17,2060.89,2064.17,200.0
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 13:15:00,2064.17,2064.17,2064.17,2064.17,0.0,2064.17,2064.17,2064.17,2064.17,0.0
2021-12-28 13:20:00,2062.23,2062.23,2062.23,2062.23,100.0,2062.23,2062.23,2062.23,2062.23,100.0
2021-12-28 13:25:00,2060.2,2060.2,2057.56,2057.56,1070.0,2060.2,2060.2,2057.56,2057.56,1070.0
2021-12-28 13:30:00,2057.56,2057.56,2057.56,2057.56,100.0,2057.56,2057.56,2057.56,2057.56,100.0
2021-12-28 13:35:00,2057.56,2057.56,2057.56,2057.56,200.0,2057.56,2057.56,2057.56,2057.56,200.0
2021-12-28 13:40:00,2057.56,2057.56,2057.56,2057.56,0.0,2057.56,2057.56,2057.56,2057.56,0.0
2021-12-28 13:45:00,2057.73,2059.16,2057.73,2059.01,842.0,2057.73,2059.16,2057.73,2059.01,842.0
2021-12-28 13:50:00,2059.01,2059.02,2059.01,2059.02,233.0,2059.01,2059.02,2059.01,2059.02,233.0
2021-12-28 13:55:00,2056.46,2057.19,2056.46,2057.19,200.0,2056.46,2057.19,2056.46,2057.19,200.0
2021-12-28 14:00:00,2057.19,2057.19,2057.19,2057.19,355.0,2057.19,2057.19,2057.19,2057.19,355.0
2021-12-28 14:05:00,2055.41,2057.35,2055.41,2057.35,237.0,2055.41,2057.35,2055.41,2057.35,237.0
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 14:15:00,2051.72,2051.72,2051.72,2051.72,0.0,2051.72,2051.72,2051.72,2051.72,0.0
2021-12-28 14:20:00,2051.72,2051.72,2051.72,2051.72,449.0,2051.72,2051.72,2051.72,2051.72,449.0
2021-12-28 14:25:00,2051.72,2051.72,2051.72,2051.72,200.0,2051.72,2051.72,2051.72,2051.72,200.0
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 14:35:00,2052.98,2052.98,2052.98,2052.98,0.0,2052.98,2052.98,2052.98,2052.98,0.0
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 14:45:00,2054.92,2054.92,2054.92,2054.92,0.0,2054.92,2054.92,2054.92,2054.92,0.0
2021-12-28 14:50:00,2054.92,2054.92,2054.92,2054.92,0.0,2054.92,2054.92,2054.92,2054.92,0.0
2021-12-28 14:55:00,2059.81,2060.01,2059.81,2059.94,900.0,2059.81,2060.01,2059.81,2059.94,900.0
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 15:05:00,2056.58,2056.58,2056.58,2056.58,0.0,2056.58,2056.58,2056.58,2056.58,0.0
2021-12-28 15:10:00,2058.91,2058.92,2058.91,2058.91,100.0,2058.91,2058.92,2058.91,2058.91,100.0
2021-12-28 15:15:00,2056.09,2057.29,2056.09,2057.28,511.0,2056.09,2057.29,2056.09,2057.28,511.0
2021-12-28 15:20:00,2057.85,2057.85,2057.23,2057.23,834.0,2057.85,2057.85,2057.23,2057.23,834.0
2021-12-28 15:25:00,2057.03,2057.03,2055.81,2055.81,200.0,2057.03,2057.03,2055.81,2055.81,200.0
2021-12-28 15:30:00,2057.2,2057.22,2055.75,2055.75,827.0,2057.2,2057.22,2055.75,2055.75,827.0
2021-12-28 15:35:00,2056.27,2057.42,2055.2,2057.42,616.0,2056.27,2057.42,2055.2,2057.42,616.0
2021-12-28 15:40:00,2055.23,2058.06,2055.23,2058.06,707.0,2055.23,2058.06,2055.23,2058.06,707.0
2021-12-28 15:45:00,2055.5,2057.97,2055.5,2055.83,300.0,2055.5,2057.97,2055.5,2055.83,300.0
2021-12-28 15:50:00,2056.19,2057.52,2056.19,2056.27,1207.0,2056.19,2057.52,2056.19,2056.27,1207.0
2021-12-28 15:55:00,2058.34,2061.11,2057.49,2060.69,3837.0,2058.34,2061.11,2057.49,2060.69,3837.0
2021-12-29 09:30:00,2067.65,2071.92,2058.28,2058.28,653.0,2067.65,2071.92,2058.28,2058.28,653.0
2021-12-29 09:35:00,2069.29,2069.29,2064.63,2064.63,225.0,2069.29,2069.29,2064.63,2064.63,225.0
2021-12-29 09:40:00,2072.32,2075.88,2072.32,2074.25,687.0,2072.32,2075.88,2072.32,2074.25,687.0
2021-12-29 09:45:00,2081.36,2092.03,2081.36,2087.6,600.0,2081.36,2092.03,2081.36,2087.6,600.0
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 09:55:00,2092.6,2092.6,2092.6,2092.6,0.0,2092.6,2092.6,2092.6,2092.6,0.0
2021-12-29 10:00:00,2092.6,2092.6,2092.6,2092.6,0.0,2092.6,2092.6,2092.6,2092.6,0.0
2021-12-29 10:05:00,2093.47,2093.47,2092.9,2092.91,200.0,2093.47,2093.47,2092.9,2092.91,200.0
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 10:15:00,2090.38,2090.38,2090.38,2090.38,0.0,2090.38,2090.38,2090.38,2090.38,0.0
2021-12-29 10:20:00,2091.7,2091.7,2091.7,2091.7,100.0,2091.7,2091.7,2091.7,2091.7,100.0
2021-12-29 10:25:00,2089.39,2089.39,2087.03,2087.86,700.0,2089.39,2089.39,2087.03,2087.86,700.0
2021-12-29 10:30:00,2088.26,2088.26,2088.26,2088.26,100.0,2088.26,2088.26,2088.26,2088.26,100.0
2021-12-29 10:35:00,2094.77,2094.77,2094.6,2094.61,200.0,2094.77,2094.77,2094.6,2094.61,200.0
2021-12-29 10:40:00,2094.28,2095.5,2093.72,2095.41,600.0,2094.28,2095.5,2093.72,2095.41,600.0
2021-12-29 10:45:00,2090.37,2093.99,2090.35,2090.56,1470.0,2090.37,2093.99,2090.35,2090.56,1470.0
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 10:55:00,2085.72,2085.72,2085.72,2085.72,0.0,2085.72,2085.72,2085.72,2085.72,0.0
2021-12-29 11:00:00,2085.72,2085.72,2085.72,2085.72,0.0,2085.72,2085.72,2085.72,2085.72,0.0
2021-12-29 11:05:00,2084.03,2085.6,2083.65,2085.6,500.0,2084.03,2085.6,2083.65,2085.6,500.0
2021-12-29 11:10:00,2086.48,2086.49,2086.48,2086.48,464.0,2086.48,2086.49,2086.48,2086.48,464.0
2021-12-29 11:15:00,2085.79,2085.79,2085.79,2085.79,100.0,2085.79,2085.79,2085.79,2085.79,100.0
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 11:25:00,2085.8,2085.8,2085.8,2085.8,0.0,2085.8,2085.8,2085.8,2085.8,0.0
2021-12-29 11:30:00,2087.42,2087.42,2087.42,2087.42,245.0,2087.42,2087.42,2087.42,2087.42,245.0
2021-12-29 11:35:00,2085.27,2085.28,2085.27,2085.27,100.0,2085.27,2085.28,2085.27,2085.27,100.0
2021-12-29 11:40:00,2088.94,2088.94,2088.94,2088.94,100.0,2088.94,2088.94,2088.94,2088.94,100.0
2021-12-29 11:45:00,2085.53,2086.86,2085.53,2086.86,379.0,2085.53,2086.86,2085.53,2086.86,379.0
2021-12-29 11:50:00,2088.31,2088.36,2088.3,2088.32,400.0,2088.31,2088.36,2088.3,2088.32,400.0
2021-12-29 11:55:00,2088.32,2088.32,2088.32,2088.32,100.0,2088.32,2088.32,2088.32,2088.32,100.0
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 12:05:00,2090.96,2090.96,2090.96,2090.96,0.0,2090.96,2090.96,2090.96,2090.96,0.0
2021-12-29 12:10:00,2093.96,2093.96,2093.96,2093.96,300.0,2093.96,2093.96,2093.96,2093.96,300.0
2021-12-29 12:15:00,2094.79,2094.79,2094.45,2094.45,200.0,2094.79,2094.79,2094.45,2094.45,200.0
2021-12-29 12:20:00,2095.0,2095.0,2093.53,2093.54,200.0,2095.0,2095.0,2093.53,2093.54,200.0
2021-12-29 12:25:00,2093.56,2093.57,2093.56,2093.57,200.0,2093.56,2093.57,2093.56,2093.57,200.0
2021-12-29 12:30:00,2093.57,2093.57,2093.57,2093.57,0.0,2093.57,2093.57,2093.57,2093.57,0.0
2021-12-29 12:35:00,2096.28,2096.28,2095.99,2096.28,942.0,2096.28,2096.28,2095.99,2096.28,942.0
2021-12-29 12:40:00,2096.09,2096.38,2096.09,2096.38,300.0,2096.09,2096.38,2096.09,2096.38,300.0
2021-12-29 12:45:00,2095.6,2095.6,2095.6,2095.6,100.0,2095.6,2095.6,2095.6,2095.6,100.0
2021-12-29 12:50:00,2095.6,2095.6,2095.6,2095.6,0.0,2095.6,2095.6,2095.6,2095.6,0.0
2021-12-29 12:55:00,2098.15,2100.1,2098.15,2100.1,590.0,2098.15,2100.1,2098.15,2100.1,590.0
2021-12-29 13:00:00,2100.0,2100.0,2099.42,2099.42,207.0,2100.0,2100.0,2099.42,2099.42,207.0
2021-12-29 13:05:00,2101.37,2101.98,2100.03,2100.03,403.0,2101.37,2101.98,2100.03,2100.03,403.0
2021-12-29 13:10:00,2103.1,2103.1,2103.1,2103.1,100.0,2103.1,2103.1,2103.1,2103.1,100.0
2021-12-29 13:15:00,2102.85,2104.42,2102.16,2104.42,400.0,2102.85,2104.42,2102.16,2104.42,400.0
2021-12-29 13:20:00,2100.31,2103.86,2099.32,2100.62,1176.0,2100.31,2103.86,2099.32,2100.62,1176.0
2021-12-29 13:25:00,2099.26,2099.26,2099.26,2099.26,100.0,2099.26,2099.26,2099.26,2099.26,100.0
2021-12-29 13:30:00,2100.03,2101.23,2099.99,2099.99,619.0,2100.03,2101.23,2099.99,2099.99,619.0
2021-12-29 13:35:00,2099.74,2099.74,2096.82,2098.53,300.0,2099.74,2099.74,2096.82,2098.53,300.0
2021-12-29 13:40:00,2100.75,2100.75,2100.0,2100.0,300.0,2100.75,2100.75,2100.0,2100.0,300.0
2021-12-29 13:45:00,2100.0,2100.0,2097.9,2097.91,235.0,2100.0,2100.0,2097.9,2097.91,235.0
2021-12-29 13:50:00,2097.93,2097.93,2097.93,2097.93,100.0,2097.93,2097.93,2097.93,2097.93,100.0
2021-12-29 13:55:00,2099.29,2102.47,2099.29,2102.47,200.0,2099.29,2102.47,2099.29,2102.47,200.0
2021-12-29 14:00:00,2101.16,2101.16,2101.15,2101.15,550.0,2101.16,2101.16,2101.15,2101.15,550.0
2021-12-29 14:05:00,2101.18,2101.18,2097.63,2097.64,1175.0,2101.18,2101.18,2097.63,2097.64,1175.0
2021-12-29 14:10:00,2097.64,2097.64,2097.64,2097.64,148.0,2097.64,2097.64,2097.64,2097.64,148.0
2021-12-29 14:15:00,2097.72,2098.78,2097.72,2098.78,400.0,2097.72,2098.78,2097.72,2098.78,400.0
2021-12-29 14:20:00,2099.5,2099.54,2099.5,2099.54,200.0,2099.5,2099.54,2099.5,2099.54,200.0
2021-12-29 14:25:00,2100.12,2100.12,2100.12,2100.12,100.0,2100.12,2100.12,2100.12,2100.12,100.0
2021-12-29 14:30:00,2100.96,2101.38,2099.19,2100.79,1149.0,2100.96,2101.38,2099.19,2100.79,1149.0
2021-12-29 14:35:00,2100.0,2100.0,2100.0,2100.0,105.0,2100.0,2100.0,2100.0,2100.0,105.0
2021-12-29 14:40:00,2101.39,2102.61,2100.6,2102.61,800.0,2101.39,2102.61,2100.6,2102.61,800.0
2021-12-29 14:45:00,2102.51,2102.8,2101.17,2101.24,1383.0,2102.51,2102.8,2101.17,2101.24,1383.0
2021-12-29 14:50:00,2101.24,2101.24,2101.24,2101.24,100.0,2101.24,2101.24,2101.24,2101.24,100.0
2021-12-29 14:55:00,2101.25,2101.25,2098.53,2098.53,555.0,2101.25,2101.25,2098.53,2098.53,555.0
2021-12-29 15:00:00,2101.03,2101.32,2097.01,2097.01,500.0,2101.03,2101.32,2097.01,2097.01,500.0
2021-12-29 15:05:00,2100.38,2100.38,2097.8,2098.54,800.0,2100.38,2100.38,2097.8,2098.54,800.0
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 15:15:00,2098.63,2098.63,2098.63,2098.63,0.0,2098.63,2098.63,2098.63,2098.63,0.0
2021-12-29 15:20:00,2102.43,2103.24,2102.43,2103.24,300.0,2102.43,2103.24,2102.43,2103.24,300.0
2021-12-29 15:25:00,2104.4,2104.4,2104.35,2104.35,998.0,2104.4,2104.4,2104.35,2104.35,998.0
2021-12-29 15:30:00,2105.52,2108.49,2105.52,2107.62,619.0,2105.52,2108.49,2105.52,2107.62,619.0
2021-12-29 15:35:00,2108.77,2110.0,2108.33,2110.0,517.0,2108.77,2110.0,2108.33,2110.0,517.0
2021-12-29 15:40:00,2108.31,2108.77,2108.31,2108.77,201.0,2108.31,2108.77,2108.31,2108.77,201.0
2021-12-29 15:45:00,2106.33,2107.87,2105.97,2105.97,644.0,2106.33,2107.87,2105.97,2105.97,644.0
2021-12-29 15:50:00,2105.97,2106.83,2104.39,2104.39,1218.0,2105.97,2106.83,2104.39,2104.39,1218.0
2021-12-29 15:55:00,2105.72,2106.61,2104.03,2104.03,2328.0,2105.72,2106.61,2104.03,2104.03,2328.0
2021-12-30 09:30:00,2103.0,2103.0,2099.33,2099.33,855.0,2103.0,2103.0,2099.33,2099.33,855.0
2021-12-30 09:35:00,2098.69,2098.69,2098.69,2098.69,100.0,2098.69,2098.69,2098.69,2098.69,100.0
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 09:45:00,2100.31,2100.31,2100.31,2100.31,0.0,2100.31,2100.31,2100.31,2100.31,0.0
2021-12-30 09:50:00,2100.31,2100.31,2100.31,2100.31,0.0,2100.31,2100.31,2100.31,2100.31,0.0
2021-12-30 09:55:00,2107.21,2107.21,2100.16,2100.16,300.0,2107.21,2107.21,2100.16,2100.16,300.0
2021-12-30 10:00:00,2101.02,2101.02,2100.0,2100.74,300.0,2101.02,2101.02,2100.0,2100.74,300.0
2021-12-30 10:05:00,2096.09,2096.09,2095.0,2095.0,200.0,2096.09,2096.09,2095.0,2095.0,200.0
2021-12-30 10:10:00,2095.0,2095.0,2095.0,2095.0,0.0,2095.0,2095.0,2095.0,2095.0,0.0
2021-12-30 10:15:00,2097.33,2097.33,2091.45,2091.45,352.0,2097.33,2097.33,2091.45,2091.45,352.0
2021-12-30 10:20:00,2096.0,2096.0,2095.62,2095.62,450.0,2096.0,2096.0,2095.62,2095.62,450.0
2021-12-30 10:25:00,2094.62,2094.63,2094.62,2094.62,359.0,2094.62,2094.63,2094.62,2094.62,359.0
2021-12-30 10:30:00,2095.3,2095.3,2095.29,2095.3,200.0,2095.3,2095.3,2095.29,2095.3,200.0
2021-12-30 10:35:00,2092.27,2093.36,2092.22,2093.36,321.0,2092.27,2093.36,2092.22,2093.36,321.0
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 10:45:00,2093.36,2093.36,2093.36,2093.36,0.0,2093.36,2093.36,2093.36,2093.36,0.0
2021-12-30 10:50:00,2093.36,2093.36,2093.36,2093.36,0.0,2093.36,2093.36,2093.36,2093.36,0.0
2021-12-30 10:55:00,2088.93,2088.93,2081.42,2082.01,1475.0,2088.93,2088.93,2081.42,2082.01,1475.0
2021-12-30 11:00:00,2080.76,2080.77,2080.21,2080.22,500.0,2080.76,2080.77,2080.21,2080.22,500.0
2021-12-30 11:05:00,2079.03,2079.03,2079.03,2079.03,100.0,2079.03,2079.03,2079.03,2079.03,100.0
2021-12-30 11:10:00,2079.08,2079.08,2078.34,2078.34,884.0,2079.08,2079.08,2078.34,2078.34,884.0
2021-12-30 11:15:00,2080.0,2080.0,2080.0,2080.0,100.0,2080.0,2080.0,2080.0,2080.0,100.0
2021-12-30 11:20:00,2076.88,2076.88,2076.88,2076.88,134.0,2076.88,2076.88,2076.88,2076.88,134.0
2021-12-30 11:25:00,2077.54,2079.91,2077.53,2079.91,400.0,2077.54,2079.91,2077.53,2079.91,400.0
2021-12-30 11:30:00,2078.26,2083.01,2078.25,2082.25,977.0,2078.26,2083.01,2078.25,2082.25,977.0
2021-12-30 11:35:00,2085.97,2089.97,2085.28,2088.24,677.0,2085.97,2089.97,2085.28,2088.24,677.0
2021-12-30 11:40:00,2086.85,2087.5,2086.85,2087.5,731.0,2086.85,2087.5,2086.85,2087.5,731.0
2021-12-30 11:45:00,2086.27,2086.27,2086.26,2086.27,340.0,2086.27,2086.27,2086.26,2086.27,340.0
2021-12-30 11:50:00,2086.27,2086.27,2086.27,2086.27,0.0,2086.27,2086.27,2086.27,2086.27,0.0
2021-12-30 11:55:00,2087.51,2087.51,2087.5,2087.51,100.0,2087.51,2087.51,2087.5,2087.51,100.0
2021-12-30 12:00:00,2087.24,2087.24,2087.24,2087.24,100.0,2087.24,2087.24,2087.24,2087.24,100.0
2021-12-30 12:05:00,2084.09,2084.09,2083.91,2083.91,200.0,2084.09,2084.09,2083.91,2083.91,200.0
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 12:15:00,2085.53,2085.53,2085.53,2085.53,0.0,2085.53,2085.53,2085.53,2085.53,0.0
2021-12-30 12:20:00,2085.48,2085.48,2085.48,2085.48,100.0,2085.48,2085.48,2085.48,2085.48,100.0
2021-12-30 12:25:00,2085.5,2085.79,2084.62,2085.79,500.0,2085.5,2085.79,2084.62,2085.79,500.0
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 12:35:00,2085.79,2085.79,2085.79,2085.79,0.0,2085.79,2085.79,2085.79,2085.79,0.0
2021-12-30 12:40:00,2087.98,2087.98,2087.98,2087.98,200.0,2087.98,2087.98,2087.98,2087.98,200.0
2021-12-30 12:45:00,2086.46,2086.46,2086.46,2086.46,100.0,2086.46,2086.46,2086.46,2086.46,100.0
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 12:55:00,2087.29,2087.29,2087.29,2087.29,0.0,2087.29,2087.29,2087.29,2087.29,0.0
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 13:05:00,2089.88,2089.88,2089.88,2089.88,0.0,2089.88,2089.88,2089.88,2089.88,0.0
2021-12-30 13:10:00,2093.69,2093.7,2093.0,2093.01,400.0,2093.69,2093.7,2093.0,2093.01,400.0
2021-12-30 13:15:00,2091.88,2091.88,2088.94,2088.94,918.0,2091.88,2091.88,2088.94,2088.94,918.0
2021-12-30 13:20:00,2088.94,2088.94,2088.94,2088.94,0.0,2088.94,2088.94,2088.94,2088.94,0.0
2021-12-30 13:25:00,2091.44,2091.44,2091.44,2091.44,100.0,2091.44,2091.44,2091.44,2091.44,100.0
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 13:35:00,2091.44,2091.44,2091.44,2091.44,0.0,2091.44,2091.44,2091.44,2091.44,0.0
2021-12-30 13:40:00,2094.99,2095.67,2094.93,2094.93,400.0,2094.99,2095.67,2094.93,2094.93,400.0
2021-12-30 13:45:00,2095.44,2095.45,2095.44,2095.45,200.0,2095.44,2095.45,2095.44,2095.45,200.0
2021-12-30 13:50:00,2095.42,2096.2,2095.41,2095.41,880.0,2095.42,2096.2,2095.41,2095.41,880.0
2021-12-30 13:55:00,2095.16,2095.16,2095.15,2095.16,100.0,2095.16,2095.16,2095.15,2095.16,100.0
2021-12-30 14:00:00,2093.92,2093.92,2093.92,2093.92,226.0,2093.92,2093.92,2093.92,2093.92,226.0
2021-12-30 14:05:00,2092.09,2092.09,2087.93,2087.93,567.0,2092.09,2092.09,2087.93,2087.93,567.0
2021-12-30 14:10:00,2087.69,2087.69,2087.69,2087.69,181.0,2087.69,2087.69,2087.69,2087.69,181.0
2021-12-30 14:15:00,2089.62,2089.62,2089.62,2089.62,200.0,2089.62,2089.62,2089.62,2089.62,200.0
2021-12-30 14:20:00,2088.56,2088.56,2088.24,2088.24,680.0,2088.56,2088.56,2088.24,2088.24,680.0
2021-12-30 14:25:00,2089.32,2090.0,2089.32,2090.0,200.0,2089.32,2090.0,2089.32,2090.0,200.0
2021-12-30 14:30:00,2090.78,2090.78,2090.77,2090.78,112.0,2090.78,2090.78,2090.77,2090.78,112.0
2021-12-30 14:35:00,2089.76,2089.76,2087.8,2087.8,200.0,2089.76,2089.76,2087.8,2087.8,200.0
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 14:45:00,2088.76,2088.76,2088.76,2088.76,0.0,2088.76,2088.76,2088.76,2088.76,0.0
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 14:55:00,2088.76,2088.76,2088.76,2088.76,0.0,2088.76,2088.76,2088.76,2088.76,0.0
2021-12-30 15:00:00,2088.76,2088.76,2088.76,2088.76,0.0,2088.76,2088.76,2088.76,2088.76,0.0
2021-12-30 15:05:00,2090.01,2090.17,2090.01,2090.17,300.0,2090.01,2090.17,2090.01,2090.17,300.0
2021-12-30 15:10:00,2089.21,2089.21,2089.21,2089.21,300.0,2089.21,2089.21,2089.21,2089.21,300.0
2021-12-30 15:15:00,2089.93,2091.9,2089.93,2090.95,899.0,2089.93,2091.9,2089.93,2090.95,899.0
2021-12-30 15:20:00,2092.85,2096.0,2092.85,2095.71,900.0,2092.85,2096.0,2092.85,2095.71,900.0
2021-12-30 15:25:00,2095.2,2095.7,2093.46,2093.46,1380.0,2095.2,2095.7,2093.46,2093.46,1380.0
2021-12-30 15:30:00,2091.97,2093.02,2091.97,2093.02,200.0,2091.97,2093.02,2091.97,2093.02,200.0
2021-12-30 15:35:00,2092.93,2094.06,2092.73,2094.06,701.0,2092.93,2094.06,2092.73,2094.06,701.0
2021-12-30 15:40:00,2094.09,2094.09,2094.09,2094.09,200.0,2094.09,2094.09,2094.09,2094.09,200.0
2021-12-30 15:45:00,2093.64,2093.65,2093.64,2093.64,100.0,2093.64,2093.65,2093.64,2093.64,100.0
2021-12-30 15:50:00,2092.72,2092.72,2088.1,2090.62,800.0,2092.72,2092.72,2088.1,2090.62,800.0
2021-12-30 15:55:00,2089.86,2090.18,2084.5,2084.5,2111.0,2089.86,2090.18,2084.5,2084.5,2111.0
2021-12-31 09:30:00,2083.69,2083.69,2083.69,2083.69,500.0,2083.69,2083.69,2083.69,2083.69,500.0
2021-12-31 09:35:00,2080.67,2080.68,2080.67,2080.67,100.0,2080.67,2080.68,2080.67,2080.67,100.0
2021-12-31 09:40:00,2078.38,2078.38,2078.38,2078.38,162.0,2078.38,2078.38,2078.38,2078.38,162.0
2021-12-31 09:45:00,2078.36,2078.36,2078.36,2078.36,100.0,2078.36,2078.36,2078.36,2078.36,100.0
2021-12-31 09:50:00,2072.89,2072.9,2072.89,2072.89,100.0,2072.89,2072.9,2072.89,2072.89,100.0
2021-12-31 09:55:00,2071.01,2071.2,2071.01,2071.2,379.0,2071.01,2071.2,2071.01,2071.2,379.0
2021-12-31 10:00:00,2069.37,2074.39,2069.37,2074.39,300.0,2069.37,2074.39,2069.37,2074.39,300.0
2021-12-31 10:05:00,2075.39,2077.37,2075.39,2077.37,200.0,2075.39,2077.37,2075.39,2077.37,200.0
2021-12-31 10:10:00,2079.81,2079.97,2079.75,2079.97,601.0,2079.81,2079.97,2079.75,2079.97,601.0
2021-12-31 10:15:00,2082.56,2082.56,2079.98,2079.98,249.0,2082.56,2082.56,2079.98,2079.98,249.0
2021-12-31 10:20:00,2082.83,2082.83,2082.83,2082.83,100.0,2082.83,2082.83,2082.83,2082.83,100.0
2021-12-31 10:25:00,2082.83,2084.16,2082.83,2084.16,351.0,2082.83,2084.16,2082.83,2084.16,351.0
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 10:35:00,2086.11,2086.11,2086.11,2086.11,0.0,2086.11,2086.11,2086.11,2086.11,0.0
2021-12-31 10:40:00,2084.08,2084.41,2079.39,2081.18,1100.0,2084.08,2084.41,2079.39,2081.18,1100.0
2021-12-31 10:45:00,2079.52,2079.52,2075.0,2075.03,800.0,2079.52,2079.52,2075.0,2075.03,800.0
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 10:55:00,2076.39,2076.39,2076.39,2076.39,0.0,2076.39,2076.39,2076.39,2076.39,0.0
2021-12-31 11:00:00,2083.3,2083.7,2079.99,2083.7,421.0,2083.3,2083.7,2079.99,2083.7,421.0
2021-12-31 11:05:00,2083.78,2085.2,2081.53,2084.72,400.0,2083.78,2085.2,2081.53,2084.72,400.0
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 11:15:00,2087.14,2087.14,2087.14,2087.14,0.0,2087.14,2087.14,2087.14,2087.14,0.0
2021-12-31 11:20:00,2088.14,2088.14,2088.14,2088.14,1634.0,2088.14,2088.14,2088.14,2088.14,1634.0
2021-12-31 11:25:00,2085.03,2085.03,2085.03,2085.03,109.0,2085.03,2085.03,2085.03,2085.03,109.0
2021-12-31 11:30:00,2087.78,2089.09,2087.78,2089.09,400.0,2087.78,2089.09,2087.78,2089.09,400.0
2021-12-31 11:35:00,2087.97,2089.11,2087.96,2089.11,401.0,2087.97,2089.11,2087.96,2089.11,401.0
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 11:45:00,2089.4,2089.4,2089.4,2089.4,0.0,2089.4,2089.4,2089.4,2089.4,0.0
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 11:55:00,2089.4,2089.4,2089.4,2089.4,0.0,2089.4,2089.4,2089.4,2089.4,0.0
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 12:05:00,2088.67,2088.67,2088.67,2088.67,0.0,2088.67,2088.67,2088.67,2088.67,0.0
2021-12-31 12:10:00,2088.67,2088.67,2088.67,2088.67,0.0,2088.67,2088.67,2088.67,2088.67,0.0
2021-12-31 12:15:00,2088.67,2088.67,2088.67,2088.67,0.0,2088.67,2088.67,2088.67,2088.67,0.0
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 12:25:00,2093.43,2093.43,2093.43,2093.43,0.0,2093.43,2093.43,2093.43,2093.43,0.0
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 12:35:00,2094.01,2094.01,2094.01,2094.01,0.0,2094.01,2094.01,2094.01,2094.01,0.0
2021-12-31 12:40:00,2094.01,2094.01,2094.01,2094.01,0.0,2094.01,2094.01,2094.01,2094.01,0.0
2021-12-31 12:45:00,2095.33,2095.33,2095.33,2095.33,100.0,2095.33,2095.33,2095.33,2095.33,100.0
2021-12-31 12:50:00,2099.48,2099.48,2099.44,2099.44,200.0,2099.48,2099.48,2099.44,2099.44,200.0
2021-12-31 12:55:00,2100.08,2100.08,2100.08,2100.08,100.0,2100.08,2100.08,2100.08,2100.08,100.0
2021-12-31 13:00:00,2100.08,2100.08,2100.08,2100.08,0.0,2100.08,2100.08,2100.08,2100.08,0.0
2021-12-31 13:05:00,2099.0,2099.0,2097.68,2097.68,498.0,2099.0,2099.0,2097.68,2097.68,498.0
2021-12-31 13:10:00,2097.69,2097.69,2096.0,2097.0,1000.0,2097.69,2097.69,2096.0,2097.0,1000.0
2021-12-31 13:15:00,2096.11,2097.21,2095.0,2095.0,2814.0,2096.11,2097.21,2095.0,2095.0,2814.0
2021-12-31 13:20:00,2095.14,2095.14,2094.36,2094.51,1683.0,2095.14,2095.14,2094.36,2094.51,1683.0
2021-12-31 13:25:00,2094.49,2096.24,2094.25,2095.62,900.0,2094.49,2096.24,2094.25,2095.62,900.0
2021-12-31 13:30:00,2095.6,2095.6,2094.66,2094.66,706.0,2095.6,2095.6,2094.66,2094.66,706.0
2021-12-31 13:35:00,2092.0,2092.0,2092.0,2092.0,100.0,2092.0,2092.0,2092.0,2092.0,100.0
2021-12-31 13:40:00,2092.0,2092.0,2092.0,2092.0,100.0,2092.0,2092.0,2092.0,2092.0,100.0
2021-12-31 13:45:00,2090.24,2090.25,2088.76,2088.84,1002.0,2090.24,2090.25,2088.76,2088.84,1002.0
2021-12-31 13:50:00,2088.64,2088.64,2087.0,2087.0,392.0,2088.64,2088.64,2087.0,2087.0,392.0
2021-12-31 13:55:00,2087.8,2089.36,2085.37,2089.36,3918.0,2087.8,2089.36,2085.37,2089.36,3918.0
2021-12-31 14:00:00,2089.02,2089.02,2089.02,2089.02,378.0,2089.02,2089.02,2089.02,2089.02,378.0
2021-12-31 14:05:00,2089.72,2089.73,2088.4,2088.4,200.0,2089.72,2089.73,2088.4,2088.4,200.0
2021-12-31 14:10:00,2089.74,2091.44,2089.73,2091.44,608.0,2089.74,2091.44,2089.73,2091.44,608.0
2021-12-31 14:15:00,2091.17,2093.59,2091.16,2093.59,200.0,2091.17,2093.59,2091.16,2093.59,200.0
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 14:25:00,2092.77,2092.77,2092.77,2092.77,0.0,2092.77,2092.77,2092.77,2092.77,0.0
2021-12-31 14:30:00,2094.18,2094.18,2094.18,2094.18,100.0,2094.18,2094.18,2094.18,2094.18,100.0
2021-12-31 14:35:00,2096.28,2096.28,2096.28,2096.28,100.0,2096.28,2096.28,2096.28,2096.28,100.0
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 14:45:00,2096.28,2096.28,2096.28,2096.28,0.0,2096.28,2096.28,2096.28,2096.28,0.0
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 14:55:00,2093.95,2093.95,2093.95,2093.95,0.0,2093.95,2093.95,2093.95,2093.95,0.0
2021-12-31 15:00:00,2097.24,2100.16,2097.24,2100.16,200.0,2097.24,2100.16,2097.24,2100.16,200.0
2021-12-31 15:05:00,2098.19,2098.24,2097.89,2097.89,300.0,2098.19,2098.24,2097.89,2097.89,300.0
2021-12-31 15:10:00,2103.27,2103.27,2103.26,2103.27,100.0,2103.27,2103.27,2103.26,2103.27,100.0
2021-12-31 15:15:00,2102.0,2102.0,2101.85,2101.85,313.0,2102.0,2102.0,2101.85,2101.85,313.0
2021-12-31 15:20:00,2104.83,2105.06,2104.82,2105.06,200.0,2104.83,2105.06,2104.82,2105.06,200.0
2021-12-31 15:25:00,2105.06,2105.06,2104.37,2104.38,200.0,2105.06,2105.06,2104.37,2104.38,200.0
2021-12-31 15:30:00,2104.38,2104.38,2104.38,2104.38,0.0,2104.38,2104.38,2104.38,2104.38,0.0
2021-12-31 15:35:00,2106.99,2106.99,2106.99,2106.99,100.0,2106.99,2106.99,2106.99,2106.99,100.0
2021-12-31 15:40:00,2106.24,2106.49,2106.24,2106.49,250.0,2106.24,2106.49,2106.24,2106.49,250.0
2021-12-31 15:45:00,2107.9,2107.9,2107.9,2107.9,100.0,2107.9,2107.9,2107.9,2107.9,100.0
2021-12-31 15:50:00,2104.0,2104.0,2098.9,2101.02,911.0,2104.0,2104.0,2098.9,2101.02,911.0
2021-12-31 15:55:00,2095.55,2099.08,2093.96,2096.12,4112.0,2095.55,2099.08,2093.96,2096.12,4112.0
2022-01-03 09:30:00,2077.49,2087.66,2077.49,2080.0,4053.0,2077.49,2087.66,2077.49,2080.0,4053.0
2022-01-03 09:35:00,2080.79,2089.19,2080.79,2081.29,1246.0,2080.79,2089.19,2080.79,2081.29,1246.0
2022-01-03 09:40:00,2082.22,2082.23,2082.22,2082.22,100.0,2082.22,2082.23,2082.22,2082.22,100.0
2022-01-03 09:45:00,2080.15,2080.15,2080.15,2080.15,100.0,2080.15,2080.15,2080.15,2080.15,100.0
2022-01-03 09:50:00,2072.49,2072.5,2060.01,2061.51,1000.0,2072.49,2072.5,2060.01,2061.51,1000.0
2022-01-03 09:55:00,2064.89,2068.06,2064.89,2068.06,200.0,2064.89,2068.06,2064.89,2068.06,200.0
2022-01-03 10:00:00,2056.39,2056.39,2056.38,2056.39,100.0,2056.39,2056.39,2056.38,2056.39,100.0
2022-01-03 10:05:00,2056.61,2056.61,2052.61,2052.61,300.0,2056.61,2056.61,2052.61,2052.61,300.0
2022-01-03 10:10:00,2054.64,2070.41,2054.64,2070.4,978.0,2054.64,2070.41,2054.64,2070.4,978.0
2022-01-03 10:15:00,2070.2,2071.67,2069.08,2069.08,600.0,2070.2,2071.67,2069.08,2069.08,600.0
2022-01-03 10:20:00,2065.94,2066.21,2057.93,2057.93,512.0,2065.94,2066.21,2057.93,2057.93,512.0
2022-01-03 10:25:00,2057.51,2057.51,2057.21,2057.21,200.0,2057.51,2057.51,2057.21,2057.21,200.0
2022-01-03 10:30:00,2056.25,2056.27,2054.41,2056.18,1040.0,2056.25,2056.27,2054.41,2056.18,1040.0
2022-01-03 10:35:00,2052.48,2052.48,2052.48,2052.48,161.0,2052.48,2052.48,2052.48,2052.48,161.0
2022-01-03 10:40:00,2048.72,2050.0,2048.71,2049.0,563.0,2048.72,2050.0,2048.71,2049.0,563.0
2022-01-03 10:45:00,2051.85,2056.75,2051.85,2056.75,500.0,2051.85,2056.75,2051.85,2056.75,500.0
2022-01-03 10:50:00,2058.06,2058.06,2052.42,2055.43,848.0,2058.06,2058.06,2052.42,2055.43,848.0
2022-01-03 10:55:00,2059.14,2059.14,2052.37,2055.62,1509.0,2059.14,2059.14,2052.37,2055.62,1509.0
2022-01-03 11:00:00,2050.2,2050.2,2037.52,2038.98,3580.0,2050.2,2050.2,2037.52,2038.98,3580.0
2022-01-03 11:05:00,2041.3,2041.3,2041.3,2041.3,117.0,2041.3,2041.3,2041.3,2041.3,117.0
2022-01-03 11:10:00,2039.88,2039.89,2038.35,2038.35,648.0,2039.88,2039.89,2038.35,2038.35,648.0
2022-01-03 11:15:00,2037.27,2038.23,2034.11,2035.61,4217.0,2037.27,2038.23,2034.11,2035.61,4217.0
2022-01-03 11:20:00,2035.62,2038.17,2035.62,2038.17,315.0,2035.62,2038.17,2035.62,2038.17,315.0
2022-01-03 11:25:00,2036.73,2036.73,2034.15,2034.15,469.0,2036.73,2036.73,2034.15,2034.15,469.0
2022-01-03 11:30:00,2032.9,2033.42,2031.43,2032.39,675.0,2032.9,2033.42,2031.43,2032.39,675.0
2022-01-03 11:35:00,2035.59,2035.59,2035.59,2035.59,158.0,2035.59,2035.59,2035.59,2035.59,158.0
2022-01-03 11:40:00,2035.59,2035.59,2035.59,2035.59,0.0,2035.59,2035.59,2035.59,2035.59,0.0
2022-01-03 11:45:00,2032.49,2032.49,2032.49,2032.49,100.0,2032.49,2032.49,2032.49,2032.49,100.0
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 11:55:00,2030.39,2030.39,2030.39,2030.39,0.0,2030.39,2030.39,2030.39,2030.39,0.0
2022-01-03 12:00:00,2029.63,2029.94,2024.5,2024.5,660.0,2029.63,2029.94,2024.5,2024.5,660.0
2022-01-03 12:05:00,2029.77,2029.77,2029.77,2029.77,136.0,2029.77,2029.77,2029.77,2029.77,136.0
2022-01-03 12:10:00,2032.73,2032.73,2032.73,2032.73,100.0,2032.73,2032.73,2032.73,2032.73,100.0
2022-01-03 12:15:00,2034.71,2036.73,2034.71,2036.73,300.0,2034.71,2036.73,2034.71,2036.73,300.0
2022-01-03 12:20:00,2036.73,2036.73,2036.73,2036.73,0.0,2036.73,2036.73,2036.73,2036.73,0.0
2022-01-03 12:25:00,2035.29,2039.5,2035.29,2039.5,200.0,2035.29,2039.5,2035.29,2039.5,200.0
2022-01-03 12:30:00,2039.5,2039.5,2039.5,2039.5,0.0,2039.5,2039.5,2039.5,2039.5,0.0
2022-01-03 12:35:00,2039.73,2039.73,2036.97,2036.97,601.0,2039.73,2039.73,2036.97,2036.97,601.0
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 12:45:00,2040.14,2040.14,2040.14,2040.14,0.0,2040.14,2040.14,2040.14,2040.14,0.0
2022-01-03 12:50:00,2042.73,2042.73,2037.13,2037.2,1034.0,2042.73,2042.73,2037.13,2037.2,1034.0
2022-01-03 12:55:00,2036.64,2036.64,2036.64,2036.64,100.0,2036.64,2036.64,2036.64,2036.64,100.0
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 13:05:00,2041.14,2041.14,2041.14,2041.14,0.0,2041.14,2041.14,2041.14,2041.14,0.0
2022-01-03 13:10:00,2038.59,2038.59,2038.58,2038.59,100.0,2038.59,2038.59,2038.58,2038.59,100.0
2022-01-03 13:15:00,2038.47,2038.47,2037.59,2037.6,350.0,2038.47,2038.47,2037.59,2037.6,350.0
2022-01-03 13:20:00,2039.22,2039.22,2039.2,2039.2,228.0,2039.22,2039.22,2039.2,2039.2,228.0
2022-01-03 13:25:00,2040.94,2040.94,2036.48,2036.48,300.0,2040.94,2040.94,2036.48,2036.48,300.0
2022-01-03 13:30:00,2036.75,2037.85,2036.75,2037.85,287.0,2036.75,2037.85,2036.75,2037.85,287.0
2022-01-03 13:35:00,2039.84,2039.84,2039.83,2039.84,100.0,2039.84,2039.84,2039.83,2039.84,100.0
2022-01-03 13:40:00,2039.89,2039.89,2038.41,2038.41,200.0,2039.89,2039.89,2038.41,2038.41,200.0
2022-01-03 13:45:00,2039.23,2039.91,2039.23,2039.91,200.0,2039.23,2039.91,2039.23,2039.91,200.0
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 13:55:00,2043.88,2043.88,2043.88,2043.88,0.0,2043.88,2043.88,2043.88,2043.88,0.0
2022-01-03 14:00:00,2046.59,2050.27,2046.43,2048.56,2040.0,2046.59,2050.27,2046.43,2048.56,2040.0
2022-01-03 14:05:00,2048.29,2048.29,2048.29,2048.29,100.0,2048.29,2048.29,2048.29,2048.29,100.0
2022-01-03 14:10:00,2048.32,2048.32,2045.2,2045.97,2036.0,2048.32,2048.32,2045.2,2045.97,2036.0
2022-01-03 14:15:00,2048.47,2048.47,2048.46,2048.47,100.0,2048.47,2048.47,2048.46,2048.47,100.0
2022-01-03 14:20:00,2048.47,2048.47,2048.47,2048.47,0.0,2048.47,2048.47,2048.47,2048.47,0.0
2022-01-03 14:25:00,2048.56,2049.98,2048.56,2049.98,605.0,2048.56,2049.98,2048.56,2049.98,605.0
2022-01-03 14:30:00,2051.31,2051.31,2046.37,2046.37,547.0,2051.31,2051.31,2046.37,2046.37,547.0
2022-01-03 14:35:00,2044.97,2046.99,2044.97,2046.99,240.0,2044.97,2046.99,2044.97,2046.99,240.0
2022-01-03 14:40:00,2045.67,2047.28,2045.67,2046.52,450.0,2045.67,2047.28,2045.67,2046.52,450.0
2022-01-03 14:45:00,2052.0,2052.0,2052.0,2052.0,100.0,2052.0,2052.0,2052.0,2052.0,100.0
2022-01-03 14:50:00,2050.01,2050.01,2048.79,2049.4,300.0,2050.01,2050.01,2048.79,2049.4,300.0
2022-01-03 14:55:00,2049.21,2049.21,2046.41,2046.41,289.0,2049.21,2049.21,2046.41,2046.41,289.0
2022-01-03 15:00:00,2047.32,2047.32,2047.32,2047.32,100.0,2047.32,2047.32,2047.32,2047.32,100.0
2022-01-03 15:05:00,2047.98,2048.92,2047.89,2047.89,692.0,2047.98,2048.92,2047.89,2047.89,692.0
2022-01-03 15:10:00,2048.99,2049.65,2046.34,2047.7,817.0,2048.99,2049.65,2046.34,2047.7,817.0
2022-01-03 15:15:00,2046.58,2047.64,2045.03,2045.03,836.0,2046.58,2047.64,2045.03,2045.03,836.0
2022-01-03 15:20:00,2047.37,2049.5,2047.37,2049.5,1092.0,2047.37,2049.5,2047.37,2049.5,1092.0
2022-01-03 15:25:00,2044.75,2048.12,2044.1,2047.89,1235.0,2044.75,2048.12,2044.1,2047.89,1235.0
2022-01-03 15:30:00,2046.8,2046.8,2046.8,2046.8,100.0,2046.8,2046.8,2046.8,2046.8,100.0
2022-01-03 15:35:00,2047.27,2050.08,2047.27,2049.99,600.0,2047.27,2050.08,2047.27,2049.99,600.0
2022-01-03 15:40:00,2049.24,2049.24,2049.19,2049.19,200.0,2049.24,2049.24,2049.19,2049.19,200.0
2022-01-03 15:45:00,2048.26,2048.26,2048.26,2048.26,200.0,2048.26,2048.26,2048.26,2048.26,200.0
2022-01-03 15:50:00,2049.79,2050.9,2044.99,2044.99,1473.0,2049.79,2050.9,2044.99,2044.99,1473.0
2022-01-03 15:55:00,2045.72,2047.21,2041.09,2045.34,4270.0,2045.72,2047.21,2041.09,2045.34,4270.0
2022-01-04 09:30:00,2058.19,2063.14,2046.87,2063.14,2380.0,2058.19,2063.14,2046.87,2063.14,2380.0
2022-01-04 09:35:00,2058.42,2058.42,2058.42,2058.42,100.0,2058.42,2058.42,2058.42,2058.42,100.0
2022-01-04 09:40:00,2059.61,2070.0,2059.61,2070.0,1875.0,2059.61,2070.0,2059.61,2070.0,1875.0
2022-01-04 09:45:00,2073.11,2079.98,2069.13,2069.13,900.0,2073.11,2079.98,2069.13,2069.13,900.0
2022-01-04 09:50:00,2061.98,2063.48,2061.98,2063.48,200.0,2061.98,2063.48,2061.98,2063.48,200.0
2022-01-04 09:55:00,2062.81,2069.09,2062.81,2069.09,400.0,2062.81,2069.09,2062.81,2069.09,400.0
2022-01-04 10:00:00,2056.86,2066.83,2056.85,2063.72,928.0,2056.86,2066.83,2056.85,2063.72,928.0
2022-01-04 10:05:00,2063.08,2063.08,2061.0,2061.0,588.0,2063.08,2063.08,2061.0,2061.0,588.0
2022-01-04 10:10:00,2062.33,2062.38,2058.77,2058.77,472.0,2062.33,2062.38,2058.77,2058.77,472.0
2022-01-04 10:15:00,2062.0,2062.0,2062.0,2062.0,356.0,2062.0,2062.0,2062.0,2062.0,356.0
2022-01-04 10:20:00,2066.45,2066.62,2060.9,2064.71,900.0,2066.45,2066.62,2060.9,2064.71,900.0
2022-01-04 10:25:00,2064.4,2069.55,2061.0,2069.55,2000.0,2064.4,2069.55,2061.0,2069.55,2000.0
2022-01-04 10:30:00,2069.83,2069.91,2069.83,2069.91,200.0,2069.83,2069.91,2069.83,2069.91,200.0
2022-01-04 10:35:00,2071.22,2071.59,2069.42,2071.2,400.0,2071.22,2071.59,2069.42,2071.2,400.0
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 10:45:00,2074.34,2074.34,2074.34,2074.34,0.0,2074.34,2074.34,2074.34,2074.34,0.0
2022-01-04 10:50:00,2073.38,2075.52,2071.82,2074.6,1822.0,2073.38,2075.52,2071.82,2074.6,1822.0
2022-01-04 10:55:00,2075.48,2076.36,2074.66,2076.36,300.0,2075.48,2076.36,2074.66,2076.36,300.0
2022-01-04 11:00:00,2075.68,2075.68,2075.68,2075.68,100.0,2075.68,2075.68,2075.68,2075.68,100.0
2022-01-04 11:05:00,2076.94,2077.96,2071.7,2076.88,1349.0,2076.94,2077.96,2071.7,2076.88,1349.0
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 11:15:00,2076.08,2076.08,2076.08,2076.08,0.0,2076.08,2076.08,2076.08,2076.08,0.0
2022-01-04 11:20:00,2078.89,2079.4,2075.6,2077.36,920.0,2078.89,2079.4,2075.6,2077.36,920.0
2022-01-04 11:25:00,2077.96,2086.19,2077.58,2081.28,1038.0,2077.96,2086.19,2077.58,2081.28,1038.0
2022-01-04 11:30:00,2086.59,2086.59,2084.31,2085.8,600.0,2086.59,2086.59,2084.31,2085.8,600.0
2022-01-04 11:35:00,2083.35,2084.06,2077.83,2077.83,1157.0,2083.35,2084.06,2077.83,2077.83,1157.0
2022-01-04 11:40:00,2081.91,2081.91,2081.27,2081.27,300.0,2081.91,2081.91,2081.27,2081.27,300.0
2022-01-04 11:45:00,2083.51,2085.93,2083.51,2085.93,300.0,2083.51,2085.93,2083.51,2085.93,300.0
2022-01-04 11:50:00,2085.0,2087.64,2084.47,2087.64,541.0,2085.0,2087.64,2084.47,2087.64,541.0
2022-01-04 11:55:00,2089.98,2090.0,2087.66,2090.0,807.0,2089.98,2090.0,2087.66,2090.0,807.0
2022-01-04 12:00:00,2089.86,2089.86,2086.31,2086.31,630.0,2089.86,2089.86,2086.31,2086.31,630.0
2022-01-04 12:05:00,2086.02,2087.55,2086.02,2087.55,400.0,2086.02,2087.55,2086.02,2087.55,400.0
2022-01-04 12:10:00,2088.0,2090.0,2088.0,2089.0,653.0,2088.0,2090.0,2088.0,2089.0,653.0
2022-01-04 12:15:00,2088.64,2090.0,2088.64,2090.0,300.0,2088.64,2090.0,2088.64,2090.0,300.0
2022-01-04 12:20:00,2089.4,2098.39,2088.05,2088.05,2308.0,2089.4,2098.39,2088.05,2088.05,2308.0
2022-01-04 12:25:00,2087.83,2087.83,2082.25,2082.25,300.0,2087.83,2087.83,2082.25,2082.25,300.0
2022-01-04 12:30:00,2082.87,2082.96,2081.94,2082.96,400.0,2082.87,2082.96,2081.94,2082.96,400.0
2022-01-04 12:35:00,2084.14,2084.14,2080.05,2080.05,206.0,2084.14,2084.14,2080.05,2080.05,206.0
2022-01-04 12:40:00,2078.79,2080.06,2077.4,2077.4,402.0,2078.79,2080.06,2077.4,2077.4,402.0
2022-01-04 12:45:00,2080.28,2081.45,2080.28,2080.28,323.0,2080.28,2081.45,2080.28,2080.28,323.0
2022-01-04 12:50:00,2077.93,2077.93,2077.27,2077.63,400.0,2077.93,2077.93,2077.27,2077.63,400.0
2022-01-04 12:55:00,2080.37,2080.37,2080.37,2080.37,115.0,2080.37,2080.37,2080.37,2080.37,115.0
2022-01-04 13:00:00,2081.38,2081.38,2081.38,2081.38,100.0,2081.38,2081.38,2081.38,2081.38,100.0
2022-01-04 13:05:00,2083.44,2083.44,2077.37,2079.16,864.0,2083.44,2083.44,2077.37,2079.16,864.0
2022-01-04 13:10:00,2079.16,2079.16,2079.16,2079.16,0.0,2079.16,2079.16,2079.16,2079.16,0.0
2022-01-04 13:15:00,2081.0,2082.34,2081.0,2081.71,400.0,2081.0,2082.34,2081.0,2081.71,400.0
2022-01-04 13:20:00,2083.95,2085.01,2083.76,2083.76,350.0,2083.95,2085.01,2083.76,2083.76,350.0
2022-01-04 13:25:00,2085.84,2085.84,2085.83,2085.84,100.0,2085.84,2085.84,2085.83,2085.84,100.0
2022-01-04 13:30:00,2082.03,2082.03,2081.88,2081.88,200.0,2082.03,2082.03,2081.88,2081.88,200.0
2022-01-04 13:35:00,2078.98,2078.98,2078.75,2078.75,400.0,2078.98,2078.98,2078.75,2078.75,400.0
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 13:45:00,2081.22,2081.22,2081.22,2081.22,0.0,2081.22,2081.22,2081.22,2081.22,0.0
2022-01-04 13:50:00,2080.55,2080.55,2077.86,2079.02,604.0,2080.55,2080.55,2077.86,2079.02,604.0
2022-01-04 13:55:00,2078.14,2078.14,2078.14,2078.14,493.0,2078.14,2078.14,2078.14,2078.14,493.0
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 14:05:00,2080.73,2080.73,2080.73,2080.73,0.0,2080.73,2080.73,2080.73,2080.73,0.0
2022-01-04 14:10:00,2082.08,2082.87,2081.3,2082.87,520.0,2082.08,2082.87,2081.3,2082.87,520.0
2022-01-04 14:15:00,2081.81,2083.86,2081.81,2083.29,400.0,2081.81,2083.86,2081.81,2083.29,400.0
2022-01-04 14:20:00,2082.64,2082.64,2082.64,2082.64,100.0,2082.64,2082.64,2082.64,2082.64,100.0
2022-01-04 14:25:00,2080.5,2081.65,2080.49,2081.2,616.0,2080.5,2081.65,2080.49,2081.2,616.0
2022-01-04 14:30:00,2082.79,2082.79,2081.5,2082.26,300.0,2082.79,2082.79,2081.5,2082.26,300.0
2022-01-04 14:35:00,2081.24,2081.24,2081.23,2081.24,105.0,2081.24,2081.24,2081.23,2081.24,105.0
2022-01-04 14:40:00,2080.5,2083.46,2080.5,2083.39,401.0,2080.5,2083.46,2080.5,2083.39,401.0
2022-01-04 14:45:00,2082.81,2085.41,2082.8,2085.41,600.0,2082.81,2085.41,2082.8,2085.41,600.0
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 14:55:00,2083.83,2083.83,2083.83,2083.83,0.0,2083.83,2083.83,2083.83,2083.83,0.0
2022-01-04 15:00:00,2086.29,2088.22,2084.7,2084.7,2661.0,2086.29,2088.22,2084.7,2084.7,2661.0
2022-01-04 15:05:00,2083.14,2083.91,2083.08,2083.91,326.0,2083.14,2083.91,2083.08,2083.91,326.0
2022-01-04 15:10:00,2086.62,2086.62,2083.17,2083.17,314.0,2086.62,2086.62,2083.17,2083.17,314.0
2022-01-04 15:15:00,2083.09,2083.31,2083.09,2083.23,300.0,2083.09,2083.31,2083.09,2083.23,300.0
2022-01-04 15:20:00,2082.3,2084.29,2081.72,2081.72,573.0,2082.3,2084.29,2081.72,2081.72,573.0
2022-01-04 15:25:00,2083.56,2084.56,2082.41,2084.56,436.0,2083.56,2084.56,2082.41,2084.56,436.0
2022-01-04 15:30:00,2084.59,2084.59,2082.37,2083.64,1226.0,2084.59,2084.59,2082.37,2083.64,1226.0
2022-01-04 15:35:00,2085.12,2092.47,2085.12,2085.6,2017.0,2085.12,2092.47,2085.12,2085.6,2017.0
2022-01-04 15:40:00,2083.94,2083.94,2081.38,2081.38,500.0,2083.94,2083.94,2081.38,2081.38,500.0
2022-01-04 15:45:00,2084.98,2084.98,2084.98,2084.98,101.0,2084.98,2084.98,2084.98,2084.98,101.0
2022-01-04 15:50:00,2083.72,2085.11,2083.21,2083.21,500.0,2083.72,2085.11,2083.21,2083.21,500.0
2022-01-04 15:55:00,2083.06,2083.06,2079.86,2080.24,3409.0,2083.06,2083.06,2079.86,2080.24,3409.0
2022-01-05 09:30:00,2075.0,2075.0,2075.0,2075.0,763.0,2075.0,2075.0,2075.0,2075.0,763.0
2022-01-05 09:35:00,2075.38,2075.38,2071.02,2071.02,295.0,2075.38,2075.38,2071.02,2071.02,295.0
2022-01-05 09:40:00,2065.5,2065.5,2065.5,2065.5,150.0,2065.5,2065.5,2065.5,2065.5,150.0
2022-01-05 09:45:00,2070.24,2074.07,2070.24,2074.07,200.0,2070.24,2074.07,2070.24,2074.07,200.0
2022-01-05 09:50:00,2072.3,2077.53,2072.3,2077.53,1117.0,2072.3,2077.53,2072.3,2077.53,1117.0
2022-01-05 09:55:00,2078.46,2079.2,2073.2,2079.14,1603.0,2078.46,2079.2,2073.2,2079.14,1603.0
2022-01-05 10:00:00,2081.19,2081.19,2078.54,2079.5,401.0,2081.19,2081.19,2078.54,2079.5,401.0
2022-01-05 10:05:00,2078.39,2082.62,2078.38,2082.58,800.0,2078.39,2082.62,2078.38,2082.58,800.0
2022-01-05 10:10:00,2087.4,2087.41,2087.08,2087.08,636.0,2087.4,2087.41,2087.08,2087.08,636.0
2022-01-05 10:15:00,2088.23,2089.96,2088.23,2089.22,701.0,2088.23,2089.96,2088.23,2089.22,701.0
2022-01-05 10:20:00,2088.62,2088.62,2088.62,2088.62,200.0,2088.62,2088.62,2088.62,2088.62,200.0
2022-01-05 10:25:00,2089.31,2091.25,2087.96,2091.01,1000.0,2089.31,2091.25,2087.96,2091.01,1000.0
2022-01-05 10:30:00,2095.83,2096.9,2091.71,2094.21,1176.0,2095.83,2096.9,2091.71,2094.21,1176.0
2022-01-05 10:35:00,2094.99,2096.37,2091.05,2091.05,1009.0,2094.99,2096.37,2091.05,2091.05,1009.0
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 10:45:00,2085.05,2085.05,2085.05,2085.05,0.0,2085.05,2085.05,2085.05,2085.05,0.0
2022-01-05 10:50:00,2085.97,2085.97,2085.97,2085.97,100.0,2085.97,2085.97,2085.97,2085.97,100.0
2022-01-05 10:55:00,2084.21,2084.21,2084.07,2084.07,200.0,2084.21,2084.21,2084.07,2084.07,200.0
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 11:05:00,2084.07,2084.07,2084.07,2084.07,0.0,2084.07,2084.07,2084.07,2084.07,0.0
2022-01-05 11:10:00,2084.07,2084.07,2084.07,2084.07,0.0,2084.07,2084.07,2084.07,2084.07,0.0
2022-01-05 11:15:00,2080.33,2080.33,2077.78,2077.78,200.0,2080.33,2080.33,2077.78,2077.78,200.0
2022-01-05 11:20:00,2081.79,2081.79,2078.37,2078.37,1026.0,2081.79,2081.79,2078.37,2078.37,1026.0
2022-01-05 11:25:00,2077.88,2077.88,2077.88,2077.88,500.0,2077.88,2077.88,2077.88,2077.88,500.0
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 11:35:00,2074.78,2074.78,2074.78,2074.78,0.0,2074.78,2074.78,2074.78,2074.78,0.0
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 11:45:00,2070.39,2070.39,2070.39,2070.39,0.0,2070.39,2070.39,2070.39,2070.39,0.0
2022-01-05 11:50:00,2070.39,2070.39,2070.39,2070.39,0.0,2070.39,2070.39,2070.39,2070.39,0.0
2022-01-05 11:55:00,2068.58,2070.2,2068.58,2070.2,200.0,2068.58,2070.2,2068.58,2070.2,200.0
2022-01-05 12:00:00,2069.99,2069.99,2066.84,2068.09,800.0,2069.99,2069.99,2066.84,2068.09,800.0
2022-01-05 12:05:00,2068.3,2069.72,2068.3,2068.61,873.0,2068.3,2069.72,2068.3,2068.61,873.0
2022-01-05 12:10:00,2069.72,2076.14,2069.72,2076.14,2474.0,2069.72,2076.14,2069.72,2076.14,2474.0
2022-01-05 12:15:00,2071.6,2072.72,2071.6,2072.72,878.0,2071.6,2072.72,2071.6,2072.72,878.0
2022-01-05 12:20:00,2072.46,2072.5,2069.6,2071.03,968.0,2072.46,2072.5,2069.6,2071.03,968.0
2022-01-05 12:25:00,2073.42,2074.29,2073.42,2074.29,200.0,2073.42,2074.29,2073.42,2074.29,200.0
2022-01-05 12:30:00,2074.29,2074.29,2074.29,2074.29,0.0,2074.29,2074.29,2074.29,2074.29,0.0
2022-01-05 12:35:00,2074.55,2075.08,2071.26,2072.53,981.0,2074.55,2075.08,2071.26,2072.53,981.0
2022-01-05 12:40:00,2074.24,2074.24,2074.24,2074.24,100.0,2074.24,2074.24,2074.24,2074.24,100.0
2022-01-05 12:45:00,2074.25,2074.25,2074.25,2074.25,100.0,2074.25,2074.25,2074.25,2074.25,100.0
2022-01-05 12:50:00,2075.52,2077.81,2075.52,2076.89,500.0,2075.52,2077.81,2075.52,2076.89,500.0
2022-01-05 12:55:00,2077.91,2077.91,2077.91,2077.91,100.0,2077.91,2077.91,2077.91,2077.91,100.0
2022-01-05 13:00:00,2078.15,2080.65,2078.15,2080.65,300.0,2078.15,2080.65,2078.15,2080.65,300.0
2022-01-05 13:05:00,2084.91,2084.94,2084.91,2084.91,320.0,2084.91,2084.94,2084.91,2084.91,320.0
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 13:15:00,2080.69,2080.69,2080.69,2080.69,0.0,2080.69,2080.69,2080.69,2080.69,0.0
2022-01-05 13:20:00,2081.38,2081.38,2081.38,2081.38,100.0,2081.38,2081.38,2081.38,2081.38,100.0
2022-01-05 13:25:00,2081.38,2081.38,2081.38,2081.38,200.0,2081.38,2081.38,2081.38,2081.38,200.0
2022-01-05 13:30:00,2080.0,2080.07,2078.57,2078.57,570.0,2080.0,2080.07,2078.57,2078.57,570.0
2022-01-05 13:35:00,2077.75,2077.75,2077.75,2077.75,100.0,2077.75,2077.75,2077.75,2077.75,100.0
2022-01-05 13:40:00,2078.66,2079.84,2078.65,2079.13,400.0,2078.66,2079.84,2078.65,2079.13,400.0
2022-01-05 13:45:00,2080.51,2080.51,2067.0,2067.0,20990.0,2080.51,2080.51,2067.0,2067.0,20990.0
2022-01-05 13:50:00,2072.68,2075.36,2072.67,2074.6,1300.0,2072.68,2075.36,2072.67,2074.6,1300.0
2022-01-05 13:55:00,2077.74,2077.75,2076.05,2076.05,541.0,2077.74,2077.75,2076.05,2076.05,541.0
2022-01-05 14:00:00,2076.05,2076.05,2076.05,2076.05,0.0,2076.05,2076.05,2076.05,2076.05,0.0
2022-01-05 14:05:00,2075.97,2075.97,2075.97,2075.97,203.0,2075.97,2075.97,2075.97,2075.97,203.0
2022-01-05 14:10:00,2071.72,2071.72,2061.29,2061.42,1810.0,2071.72,2071.72,2061.29,2061.42,1810.0
2022-01-05 14:15:00,2063.6,2072.89,2063.6,2069.15,2602.0,2063.6,2072.89,2063.6,2069.15,2602.0
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 14:25:00,2071.99,2071.99,2071.99,2071.99,0.0,2071.99,2071.99,2071.99,2071.99,0.0
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 14:35:00,2069.63,2069.63,2069.63,2069.63,0.0,2069.63,2069.63,2069.63,2069.63,0.0
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 14:45:00,2060.99,2060.99,2060.99,2060.99,0.0,2060.99,2060.99,2060.99,2060.99,0.0
2022-01-05 14:50:00,2058.64,2061.15,2058.62,2058.62,700.0,2058.64,2061.15,2058.62,2058.62,700.0
2022-01-05 14:55:00,2057.15,2057.15,2054.5,2055.48,1147.0,2057.15,2057.15,2054.5,2055.48,1147.0
2022-01-05 15:00:00,2054.5,2055.57,2052.41,2054.89,1000.0,2054.5,2055.57,2052.41,2054.89,1000.0
2022-01-05 15:05:00,2053.25,2054.87,2052.89,2054.87,401.0,2053.25,2054.87,2052.89,2054.87,401.0
2022-01-05 15:10:00,2052.68,2052.68,2049.02,2049.02,1790.0,2052.68,2052.68,2049.02,2049.02,1790.0
2022-01-05 15:15:00,2050.3,2050.64,2050.3,2050.35,309.0,2050.3,2050.64,2050.3,2050.35,309.0
2022-01-05 15:20:00,2052.23,2052.73,2052.23,2052.5,300.0,2052.23,2052.73,2052.23,2052.5,300.0
2022-01-05 15:25:00,2051.8,2054.35,2051.8,2054.24,998.0,2051.8,2054.35,2051.8,2054.24,998.0
2022-01-05 15:30:00,2053.44,2053.44,2050.25,2050.25,921.0,2053.44,2053.44,2050.25,2050.25,921.0
2022-01-05 15:35:00,2052.1,2052.13,2049.35,2052.11,1675.0,2052.1,2052.13,2049.35,2052.11,1675.0
2022-01-05 15:40:00,2052.48,2052.48,2048.84,2048.84,1233.0,2052.48,2052.48,2048.84,2048.84,1233.0
2022-01-05 15:45:00,2046.19,2048.15,2045.33,2045.33,900.0,2046.19,2048.15,2045.33,2045.33,900.0
2022-01-05 15:50:00,2043.2,2043.2,2041.28,2041.73,1400.0,2043.2,2043.2,2041.28,2041.73,1400.0
2022-01-05 15:55:00,2040.3,2040.3,2031.92,2033.99,6522.0,2040.3,2040.3,2031.92,2033.99,6522.0
2022-01-06 09:30:00,2046.84,2047.94,2040.35,2043.41,1632.0,2046.84,2047.94,2040.35,2043.41,1632.0
2022-01-06 09:35:00,2040.98,2052.29,2040.98,2052.29,200.0,2040.98,2052.29,2040.98,2052.29,200.0
2022-01-06 09:40:00,2052.3,2061.34,2052.3,2060.36,650.0,2052.3,2061.34,2052.3,2060.36,650.0
2022-01-06 09:45:00,2048.74,2054.99,2043.42,2054.99,954.0,2048.74,2054.99,2043.42,2054.99,954.0
2022-01-06 09:50:00,2056.34,2061.44,2056.33,2058.91,300.0,2056.34,2061.44,2056.33,2058.91,300.0
2022-01-06 09:55:00,2062.18,2062.18,2055.33,2055.34,742.0,2062.18,2062.18,2055.33,2055.34,742.0
2022-01-06 10:00:00,2053.92,2057.54,2053.91,2057.54,370.0,2053.92,2057.54,2053.91,2057.54,370.0
2022-01-06 10:05:00,2059.75,2062.34,2058.85,2062.34,1000.0,2059.75,2062.34,2058.85,2062.34,1000.0
2022-01-06 10:10:00,2063.79,2069.21,2063.79,2069.21,300.0,2063.79,2069.21,2063.79,2069.21,300.0
2022-01-06 10:15:00,2065.59,2067.4,2064.72,2064.72,300.0,2065.59,2067.4,2064.72,2064.72,300.0
2022-01-06 10:20:00,2064.72,2064.72,2064.72,2064.72,0.0,2064.72,2064.72,2064.72,2064.72,0.0
2022-01-06 10:25:00,2065.76,2065.76,2065.07,2065.07,200.0,2065.76,2065.76,2065.07,2065.07,200.0
2022-01-06 10:30:00,2065.86,2068.69,2065.34,2068.48,800.0,2065.86,2068.69,2065.34,2068.48,800.0
2022-01-06 10:35:00,2063.95,2065.89,2063.95,2065.89,430.0,2063.95,2065.89,2063.95,2065.89,430.0
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 10:45:00,2064.2,2064.2,2064.2,2064.2,0.0,2064.2,2064.2,2064.2,2064.2,0.0
2022-01-06 10:50:00,2064.55,2064.55,2064.55,2064.55,100.0,2064.55,2064.55,2064.55,2064.55,100.0
2022-01-06 10:55:00,2061.49,2061.49,2057.04,2057.04,312.0,2061.49,2061.49,2057.04,2057.04,312.0
2022-01-06 11:00:00,2053.0,2055.14,2052.72,2052.72,734.0,2053.0,2055.14,2052.72,2052.72,734.0
2022-01-06 11:05:00,2054.56,2054.56,2044.87,2050.74,726.0,2054.56,2054.56,2044.87,2050.74,726.0
2022-01-06 11:10:00,2055.05,2055.42,2051.02,2055.42,300.0,2055.05,2055.42,2051.02,2055.42,300.0
2022-01-06 11:15:00,2059.91,2060.47,2055.1,2055.1,999.0,2059.91,2060.47,2055.1,2055.1,999.0
2022-01-06 11:20:00,2055.24,2055.24,2055.09,2055.09,200.0,2055.24,2055.24,2055.09,2055.09,200.0
2022-01-06 11:25:00,2049.91,2049.91,2049.91,2049.91,100.0,2049.91,2049.91,2049.91,2049.91,100.0
2022-01-06 11:30:00,2049.74,2050.27,2049.25,2049.9,505.0,2049.74,2050.27,2049.25,2049.9,505.0
2022-01-06 11:35:00,2056.83,2060.89,2056.83,2060.63,300.0,2056.83,2060.89,2056.83,2060.63,300.0
2022-01-06 11:40:00,2057.76,2057.76,2056.83,2056.83,325.0,2057.76,2057.76,2056.83,2056.83,325.0
2022-01-06 11:45:00,2056.83,2056.83,2056.83,2056.83,100.0,2056.83,2056.83,2056.83,2056.83,100.0
2022-01-06 11:50:00,2056.83,2058.97,2056.83,2058.97,300.0,2056.83,2058.97,2056.83,2058.97,300.0
2022-01-06 11:55:00,2059.65,2063.7,2059.65,2063.7,761.0,2059.65,2063.7,2059.65,2063.7,761.0
2022-01-06 12:00:00,2063.71,2063.71,2063.71,2063.71,102.0,2063.71,2063.71,2063.71,2063.71,102.0
2022-01-06 12:05:00,2065.86,2065.86,2065.86,2065.86,200.0,2065.86,2065.86,2065.86,2065.86,200.0
2022-01-06 12:10:00,2064.41,2064.41,2064.4,2064.41,100.0,2064.41,2064.41,2064.4,2064.41,100.0
2022-01-06 12:15:00,2064.95,2064.96,2064.39,2064.39,606.0,2064.95,2064.96,2064.39,2064.39,606.0
2022-01-06 12:20:00,2063.71,2063.89,2063.71,2063.89,300.0,2063.71,2063.89,2063.71,2063.89,300.0
2022-01-06 12:25:00,2066.45,2067.7,2066.44,2066.59,300.0,2066.45,2067.7,2066.44,2066.59,300.0
2022-01-06 12:30:00,2067.51,2069.59,2067.51,2068.49,500.0,2067.51,2069.59,2067.51,2068.49,500.0
2022-01-06 12:35:00,2068.49,2070.0,2068.49,2070.0,657.0,2068.49,2070.0,2068.49,2070.0,657.0
2022-01-06 12:40:00,2068.13,2068.13,2068.13,2068.13,129.0,2068.13,2068.13,2068.13,2068.13,129.0
2022-01-06 12:45:00,2071.46,2071.46,2071.45,2071.45,300.0,2071.46,2071.46,2071.45,2071.45,300.0
2022-01-06 12:50:00,2070.05,2070.16,2070.04,2070.16,200.0,2070.05,2070.16,2070.04,2070.16,200.0
2022-01-06 12:55:00,2070.17,2070.59,2067.36,2070.59,400.0,2070.17,2070.59,2067.36,2070.59,400.0
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 13:05:00,2070.03,2070.03,2070.03,2070.03,0.0,2070.03,2070.03,2070.03,2070.03,0.0
2022-01-06 13:10:00,2070.53,2070.53,2070.46,2070.46,262.0,2070.53,2070.53,2070.46,2070.46,262.0
2022-01-06 13:15:00,2068.71,2068.71,2067.75,2067.76,531.0,2068.71,2068.71,2067.75,2067.76,531.0
2022-01-06 13:20:00,2067.76,2067.76,2067.76,2067.76,0.0,2067.76,2067.76,2067.76,2067.76,0.0
2022-01-06 13:25:00,2070.42,2070.42,2069.48,2069.9,602.0,2070.42,2070.42,2069.48,2069.9,602.0
2022-01-06 13:30:00,2071.7,2072.27,2070.59,2070.6,1466.0,2071.7,2072.27,2070.59,2070.6,1466.0
2022-01-06 13:35:00,2072.05,2072.05,2070.59,2070.82,400.0,2072.05,2072.05,2070.59,2070.82,400.0
2022-01-06 13:40:00,2070.82,2074.97,2070.82,2073.85,554.0,2070.82,2074.97,2070.82,2073.85,554.0
2022-01-06 13:45:00,2067.17,2073.21,2067.17,2073.2,447.0,2067.17,2073.21,2067.17,2073.2,447.0
2022-01-06 13:50:00,2073.2,2073.2,2072.02,2072.02,300.0,2073.2,2073.2,2072.02,2072.02,300.0
2022-01-06 13:55:00,2071.75,2075.0,2071.75,2075.0,200.0,2071.75,2075.0,2071.75,2075.0,200.0
2022-01-06 14:00:00,2074.36,2074.36,2074.36,2074.36,100.0,2074.36,2074.36,2074.36,2074.36,100.0
2022-01-06 14:05:00,2073.76,2073.76,2073.2,2073.2,200.0,2073.76,2073.76,2073.2,2073.2,200.0
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 14:15:00,2070.02,2070.02,2070.02,2070.02,0.0,2070.02,2070.02,2070.02,2070.02,0.0
2022-01-06 14:20:00,2070.02,2070.02,2070.02,2070.02,0.0,2070.02,2070.02,2070.02,2070.02,0.0
2022-01-06 14:25:00,2069.15,2069.15,2068.58,2068.58,200.0,2069.15,2069.15,2068.58,2068.58,200.0
2022-01-06 14:30:00,2068.58,2068.58,2068.58,2068.58,0.0,2068.58,2068.58,2068.58,2068.58,0.0
2022-01-06 14:35:00,2066.55,2066.55,2066.55,2066.55,100.0,2066.55,2066.55,2066.55,2066.55,100.0
2022-01-06 14:40:00,2066.67,2066.67,2063.85,2063.86,424.0,2066.67,2066.67,2063.85,2063.86,424.0
2022-01-06 14:45:00,2065.37,2067.23,2065.09,2067.23,1370.0,2065.37,2067.23,2065.09,2067.23,1370.0
2022-01-06 14:50:00,2067.82,2070.63,2067.82,2070.63,570.0,2067.82,2070.63,2067.82,2070.63,570.0
2022-01-06 14:55:00,2070.43,2070.43,2070.43,2070.43,100.0,2070.43,2070.43,2070.43,2070.43,100.0
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 15:05:00,2069.57,2069.57,2069.57,2069.57,0.0,2069.57,2069.57,2069.57,2069.57,0.0
2022-01-06 15:10:00,2068.56,2071.18,2068.56,2071.18,918.0,2068.56,2071.18,2068.56,2071.18,918.0
2022-01-06 15:15:00,2069.27,2069.39,2069.03,2069.39,395.0,2069.27,2069.39,2069.03,2069.39,395.0
2022-01-06 15:20:00,2068.75,2068.9,2066.42,2066.42,600.0,2068.75,2068.9,2066.42,2066.42,600.0
2022-01-06 15:25:00,2066.4,2066.76,2065.02,2066.48,500.0,2066.4,2066.76,2065.02,2066.48,500.0
2022-01-06 15:30:00,2066.48,2068.09,2065.79,2066.84,1500.0,2066.48,2068.09,2065.79,2066.84,1500.0
2022-01-06 15:35:00,2068.19,2068.57,2068.01,2068.33,500.0,2068.19,2068.57,2068.01,2068.33,500.0
2022-01-06 15:40:00,2068.48,2068.5,2067.79,2068.06,591.0,2068.48,2068.5,2067.79,2068.06,591.0
2022-01-06 15:45:00,2067.0,2068.77,2067.0,2067.85,721.0,2067.0,2068.77,2067.0,2067.85,721.0
2022-01-06 15:50:00,2067.83,2068.41,2067.04,2068.26,798.0,2067.83,2068.41,2067.04,2068.26,798.0
2022-01-06 15:55:00,2066.0,2066.0,2062.07,2062.07,7964.0,2066.0,2066.0,2062.07,2062.07,7964.0
2022-01-07 09:30:00,2044.34,2049.21,2040.84,2040.85,1747.0,2044.34,2049.21,2040.84,2040.85,1747.0
2022-01-07 09:35:00,2040.53,2040.53,2027.75,2029.06,800.0,2040.53,2040.53,2027.75,2029.06,800.0
2022-01-07 09:40:00,2031.54,2031.54,2027.31,2029.93,907.0,2031.54,2031.54,2027.31,2029.93,907.0
2022-01-07 09:45:00,2029.89,2029.89,2024.0,2025.56,700.0,2029.89,2029.89,2024.0,2025.56,700.0
2022-01-07 09:50:00,2031.27,2031.27,2031.27,2031.27,100.0,2031.27,2031.27,2031.27,2031.27,100.0
2022-01-07 09:55:00,2031.32,2031.32,2031.32,2031.32,100.0,2031.32,2031.32,2031.32,2031.32,100.0
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 10:05:00,2030.05,2030.05,2030.05,2030.05,0.0,2030.05,2030.05,2030.05,2030.05,0.0
2022-01-07 10:10:00,2030.39,2031.27,2030.39,2031.27,500.0,2030.39,2031.27,2030.39,2031.27,500.0
2022-01-07 10:15:00,2031.12,2033.44,2030.0,2031.39,400.0,2031.12,2033.44,2030.0,2031.39,400.0
2022-01-07 10:20:00,2034.84,2034.84,2027.15,2027.15,1614.0,2034.84,2034.84,2027.15,2027.15,1614.0
2022-01-07 10:25:00,2026.73,2027.21,2025.01,2027.21,957.0,2026.73,2027.21,2025.01,2027.21,957.0
2022-01-07 10:30:00,2024.97,2024.97,2023.61,2023.61,200.0,2024.97,2024.97,2023.61,2023.61,200.0
2022-01-07 10:35:00,2022.0,2022.0,2018.23,2018.24,1166.0,2022.0,2022.0,2018.23,2018.24,1166.0
2022-01-07 10:40:00,2018.59,2018.59,2012.39,2012.39,1565.0,2018.59,2018.59,2012.39,2012.39,1565.0
2022-01-07 10:45:00,2007.24,2007.53,2006.29,2007.53,300.0,2007.24,2007.53,2006.29,2007.53,300.0
2022-01-07 10:50:00,2009.56,2013.84,2008.75,2013.84,1001.0,2009.56,2013.84,2008.75,2013.84,1001.0
2022-01-07 10:55:00,2013.6,2015.01,2013.6,2015.01,500.0,2013.6,2015.01,2013.6,2015.01,500.0
2022-01-07 11:00:00,2016.95,2018.78,2016.95,2018.78,300.0,2016.95,2018.78,2016.95,2018.78,300.0
2022-01-07 11:05:00,2018.83,2020.43,2018.19,2019.35,1001.0,2018.83,2020.43,2018.19,2019.35,1001.0
2022-01-07 11:10:00,2018.21,2018.21,2018.21,2018.21,100.0,2018.21,2018.21,2018.21,2018.21,100.0
2022-01-07 11:15:00,2018.21,2019.44,2013.54,2013.54,893.0,2018.21,2019.44,2013.54,2013.54,893.0
2022-01-07 11:20:00,2011.96,2013.92,2011.65,2011.65,813.0,2011.96,2013.92,2011.65,2011.65,813.0
2022-01-07 11:25:00,2014.04,2015.77,2014.04,2015.77,200.0,2014.04,2015.77,2014.04,2015.77,200.0
2022-01-07 11:30:00,2015.62,2016.3,2015.62,2016.0,500.0,2015.62,2016.3,2015.62,2016.0,500.0
2022-01-07 11:35:00,2014.22,2014.22,2014.21,2014.22,100.0,2014.22,2014.22,2014.21,2014.22,100.0
2022-01-07 11:40:00,2014.21,2014.21,2013.3,2013.3,200.0,2014.21,2014.21,2013.3,2013.3,200.0
2022-01-07 11:45:00,2014.74,2018.43,2014.73,2018.43,980.0,2014.74,2018.43,2014.73,2018.43,980.0
2022-01-07 11:50:00,2024.18,2024.18,2022.22,2022.22,703.0,2024.18,2024.18,2022.22,2022.22,703.0
2022-01-07 11:55:00,2021.0,2025.03,2020.99,2024.87,300.0,2021.0,2025.03,2020.99,2024.87,300.0
2022-01-07 12:00:00,2027.7,2027.7,2026.25,2026.26,771.0,2027.7,2027.7,2026.25,2026.26,771.0
2022-01-07 12:05:00,2026.25,2026.25,2022.71,2025.17,500.0,2026.25,2026.25,2022.71,2025.17,500.0
2022-01-07 12:10:00,2026.82,2026.82,2025.26,2025.26,600.0,2026.82,2026.82,2025.26,2025.26,600.0
2022-01-07 12:15:00,2024.99,2024.99,2021.61,2021.61,206.0,2024.99,2024.99,2021.61,2021.61,206.0
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 12:25:00,2017.85,2017.85,2017.85,2017.85,0.0,2017.85,2017.85,2017.85,2017.85,0.0
2022-01-07 12:30:00,2016.31,2016.31,2016.31,2016.31,100.0,2016.31,2016.31,2016.31,2016.31,100.0
2022-01-07 12:35:00,2016.31,2017.51,2016.31,2017.51,309.0,2016.31,2017.51,2016.31,2017.51,309.0
2022-01-07 12:40:00,2017.51,2017.51,2017.51,2017.51,0.0,2017.51,2017.51,2017.51,2017.51,0.0
2022-01-07 12:45:00,2018.66,2018.71,2017.61,2017.61,300.0,2018.66,2018.71,2017.61,2017.61,300.0
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 12:55:00,2017.61,2017.61,2017.61,2017.61,0.0,2017.61,2017.61,2017.61,2017.61,0.0
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 13:05:00,2019.83,2019.83,2019.83,2019.83,0.0,2019.83,2019.83,2019.83,2019.83,0.0
2022-01-07 13:10:00,2022.53,2022.53,2022.53,2022.53,400.0,2022.53,2022.53,2022.53,2022.53,400.0
2022-01-07 13:15:00,2022.5,2023.12,2022.44,2023.12,600.0,2022.5,2023.12,2022.44,2023.12,600.0
2022-01-07 13:20:00,2023.12,2023.12,2023.12,2023.12,0.0,2023.12,2023.12,2023.12,2023.12,0.0
2022-01-07 13:25:00,2018.89,2019.65,2018.89,2019.3,400.0,2018.89,2019.65,2018.89,2019.3,400.0
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 13:35:00,2018.39,2018.39,2018.39,2018.39,0.0,2018.39,2018.39,2018.39,2018.39,0.0
2022-01-07 13:40:00,2018.4,2018.4,2018.4,2018.4,100.0,2018.4,2018.4,2018.4,2018.4,100.0
2022-01-07 13:45:00,2018.4,2018.4,2017.47,2017.7,301.0,2018.4,2018.4,2017.47,2017.7,301.0
2022-01-07 13:50:00,2016.8,2017.83,2016.79,2017.83,206.0,2016.8,2017.83,2016.79,2017.83,206.0
2022-01-07 13:55:00,2021.0,2021.0,2021.0,2021.0,500.0,2021.0,2021.0,2021.0,2021.0,500.0
2022-01-07 14:00:00,2024.77,2024.77,2023.44,2023.67,400.0,2024.77,2024.77,2023.44,2023.67,400.0
2022-01-07 14:05:00,2023.49,2024.52,2023.49,2023.97,800.0,2023.49,2024.52,2023.49,2023.97,800.0
2022-01-07 14:10:00,2023.99,2024.83,2023.99,2024.83,300.0,2023.99,2024.83,2023.99,2024.83,300.0
2022-01-07 14:15:00,2022.94,2024.08,2021.04,2021.04,600.0,2022.94,2024.08,2021.04,2021.04,600.0
2022-01-07 14:20:00,2019.12,2019.12,2018.55,2018.55,200.0,2019.12,2019.12,2018.55,2018.55,200.0
2022-01-07 14:25:00,2013.27,2016.63,2013.27,2016.63,300.0,2013.27,2016.63,2013.27,2016.63,300.0
2022-01-07 14:30:00,2016.63,2016.63,2016.63,2016.63,0.0,2016.63,2016.63,2016.63,2016.63,0.0
2022-01-07 14:35:00,2020.03,2020.03,2020.03,2020.03,300.0,2020.03,2020.03,2020.03,2020.03,300.0
2022-01-07 14:40:00,2022.2,2022.2,2022.2,2022.2,100.0,2022.2,2022.2,2022.2,2022.2,100.0
2022-01-07 14:45:00,2022.01,2024.22,2021.73,2023.9,800.0,2022.01,2024.22,2021.73,2023.9,800.0
2022-01-07 14:50:00,2024.58,2025.02,2024.58,2025.02,700.0,2024.58,2025.02,2024.58,2025.02,700.0
2022-01-07 14:55:00,2025.14,2025.14,2023.52,2023.52,601.0,2025.14,2025.14,2023.52,2023.52,601.0
2022-01-07 15:00:00,2023.58,2023.58,2023.38,2023.38,200.0,2023.58,2023.58,2023.38,2023.38,200.0
2022-01-07 15:05:00,2023.44,2023.44,2023.44,2023.44,300.0,2023.44,2023.44,2023.44,2023.44,300.0
2022-01-07 15:10:00,2022.4,2022.4,2018.64,2019.74,834.0,2022.4,2022.4,2018.64,2019.74,834.0
2022-01-07 15:15:00,2019.74,2020.72,2019.74,2020.72,200.0,2019.74,2020.72,2019.74,2020.72,200.0
2022-01-07 15:20:00,2019.06,2019.06,2017.54,2017.54,500.0,2019.06,2019.06,2017.54,2017.54,500.0
2022-01-07 15:25:00,2018.19,2018.19,2016.94,2016.94,402.0,2018.19,2018.19,2016.94,2016.94,402.0
2022-01-07 15:30:00,2017.48,2018.25,2016.7,2016.7,1031.0,2017.48,2018.25,2016.7,2016.7,1031.0
2022-01-07 15:35:00,2018.38,2020.0,2018.2,2018.2,503.0,2018.38,2020.0,2018.2,2018.2,503.0
2022-01-07 15:40:00,2018.04,2018.19,2018.04,2018.19,300.0,2018.04,2018.19,2018.04,2018.19,300.0
2022-01-07 15:45:00,2018.19,2019.97,2016.56,2018.54,600.0,2018.19,2019.97,2016.56,2018.54,600.0
2022-01-07 15:50:00,2019.04,2019.97,2018.35,2018.35,800.0,2019.04,2019.97,2018.35,2018.35,800.0
2022-01-07 15:55:00,2017.0,2017.52,2015.0,2015.94,5253.0,2017.0,2017.52,2015.0,2015.94,5253.0
2022-01-10 09:30:00,1997.67,1998.07,1980.55,1987.94,2332.0,1997.67,1998.07,1980.55,1987.94,2332.0
2022-01-10 09:35:00,1990.19,1990.19,1989.7,1989.7,200.0,1990.19,1990.19,1989.7,1989.7,200.0
2022-01-10 09:40:00,1993.4,1996.11,1993.4,1996.11,350.0,1993.4,1996.11,1993.4,1996.11,350.0
2022-01-10 09:45:00,1996.09,1996.09,1986.42,1991.08,2300.0,1996.09,1996.09,1986.42,1991.08,2300.0
2022-01-10 09:50:00,1989.18,1990.08,1979.17,1979.78,1499.0,1989.18,1990.08,1979.17,1979.78,1499.0
2022-01-10 09:55:00,1977.32,1990.0,1977.32,1986.0,7158.0,1977.32,1990.0,1977.32,1986.0,7158.0
2022-01-10 10:00:00,1987.7,1987.76,1981.35,1981.35,500.0,1987.7,1987.76,1981.35,1981.35,500.0
2022-01-10 10:05:00,1981.78,1984.92,1981.78,1984.92,400.0,1981.78,1984.92,1981.78,1984.92,400.0
2022-01-10 10:10:00,1980.0,1980.0,1979.72,1979.72,200.0,1980.0,1980.0,1979.72,1979.72,200.0
2022-01-10 10:15:00,1974.59,1974.59,1969.12,1969.12,200.0,1974.59,1974.59,1969.12,1969.12,200.0
2022-01-10 10:20:00,1969.35,1975.0,1965.27,1965.27,5255.0,1969.35,1975.0,1965.27,1965.27,5255.0
2022-01-10 10:25:00,1966.32,1966.6,1960.02,1962.26,500.0,1966.32,1966.6,1960.02,1962.26,500.0
2022-01-10 10:30:00,1968.96,1983.78,1968.96,1983.78,1259.0,1968.96,1983.78,1968.96,1983.78,1259.0
2022-01-10 10:35:00,1978.74,1979.64,1978.73,1979.02,400.0,1978.74,1979.64,1978.73,1979.02,400.0
2022-01-10 10:40:00,1978.58,1982.16,1967.85,1973.18,1331.0,1978.58,1982.16,1967.85,1973.18,1331.0
2022-01-10 10:45:00,1968.15,1969.15,1968.15,1969.15,605.0,1968.15,1969.15,1968.15,1969.15,605.0
2022-01-10 10:50:00,1969.67,1973.17,1969.67,1973.03,300.0,1969.67,1973.17,1969.67,1973.03,300.0
2022-01-10 10:55:00,1976.16,1977.45,1976.16,1977.45,506.0,1976.16,1977.45,1976.16,1977.45,506.0
2022-01-10 11:00:00,1981.1,1981.1,1974.92,1974.93,973.0,1981.1,1981.1,1974.92,1974.93,973.0
2022-01-10 11:05:00,1978.98,1978.98,1978.98,1978.98,100.0,1978.98,1978.98,1978.98,1978.98,100.0
2022-01-10 11:10:00,1983.25,1983.25,1980.13,1980.13,200.0,1983.25,1983.25,1980.13,1980.13,200.0
2022-01-10 11:15:00,1984.0,1989.9,1983.34,1989.9,1198.0,1984.0,1989.9,1983.34,1989.9,1198.0
2022-01-10 11:20:00,1989.9,1989.9,1989.9,1989.9,0.0,1989.9,1989.9,1989.9,1989.9,0.0
2022-01-10 11:25:00,1999.36,1999.76,1997.63,1997.63,300.0,1999.36,1999.76,1997.63,1997.63,300.0
2022-01-10 11:30:00,1994.04,1996.94,1989.71,1996.94,400.0,1994.04,1996.94,1989.71,1996.94,400.0
2022-01-10 11:35:00,1992.4,1992.4,1985.48,1985.48,200.0,1992.4,1992.4,1985.48,1985.48,200.0
2022-01-10 11:40:00,1985.64,1985.64,1984.38,1985.09,608.0,1985.64,1985.64,1984.38,1985.09,608.0
2022-01-10 11:45:00,1989.56,1989.56,1989.14,1989.14,300.0,1989.56,1989.56,1989.14,1989.14,300.0
2022-01-10 11:50:00,1989.18,1989.22,1985.98,1985.98,592.0,1989.18,1989.22,1985.98,1985.98,592.0
2022-01-10 11:55:00,1984.57,1984.57,1984.57,1984.57,100.0,1984.57,1984.57,1984.57,1984.57,100.0
2022-01-10 12:00:00,1980.13,1982.33,1980.0,1982.33,458.0,1980.13,1982.33,1980.0,1982.33,458.0
2022-01-10 12:05:00,1982.38,1982.38,1982.33,1982.33,400.0,1982.38,1982.38,1982.33,1982.33,400.0
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 12:15:00,1984.05,1984.05,1984.05,1984.05,0.0,1984.05,1984.05,1984.05,1984.05,0.0
2022-01-10 12:20:00,1983.89,1983.9,1983.89,1983.89,100.0,1983.89,1983.9,1983.89,1983.89,100.0
2022-01-10 12:25:00,1984.08,1995.2,1984.08,1995.2,902.0,1984.08,1995.2,1984.08,1995.2,902.0
2022-01-10 12:30:00,1988.8,1988.8,1988.8,1988.8,200.0,1988.8,1988.8,1988.8,1988.8,200.0
2022-01-10 12:35:00,1988.07,1988.07,1985.6,1985.61,200.0,1988.07,1988.07,1985.6,1985.61,200.0
2022-01-10 12:40:00,1985.5,1987.6,1982.77,1987.6,307.0,1985.5,1987.6,1982.77,1987.6,307.0
2022-01-10 12:45:00,1987.6,1992.97,1985.73,1985.73,1101.0,1987.6,1992.97,1985.73,1985.73,1101.0
2022-01-10 12:50:00,1989.52,1993.53,1988.68,1988.86,1299.0,1989.52,1993.53,1988.68,1988.86,1299.0
2022-01-10 12:55:00,1988.87,1988.87,1988.57,1988.57,300.0,1988.87,1988.87,1988.57,1988.57,300.0
2022-01-10 13:00:00,1992.77,1992.77,1992.68,1992.77,496.0,1992.77,1992.77,1992.68,1992.77,496.0
2022-01-10 13:05:00,1995.48,1995.48,1990.49,1992.2,600.0,1995.48,1995.48,1990.49,1992.2,600.0
2022-01-10 13:10:00,1990.78,1993.82,1988.82,1993.82,500.0,1990.78,1993.82,1988.82,1993.82,500.0
2022-01-10 13:15:00,1993.6,1993.6,1989.24,1989.24,675.0,1993.6,1993.6,1989.24,1989.24,675.0
2022-01-10 13:20:00,1995.28,1995.28,1995.07,1995.08,300.0,1995.28,1995.28,1995.07,1995.08,300.0
2022-01-10 13:25:00,1998.98,1998.99,1998.98,1998.98,300.0,1998.98,1998.99,1998.98,1998.98,300.0
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 13:35:00,1995.73,1995.73,1995.73,1995.73,0.0,1995.73,1995.73,1995.73,1995.73,0.0
2022-01-10 13:40:00,1995.39,1995.85,1995.39,1995.85,495.0,1995.39,1995.85,1995.39,1995.85,495.0
2022-01-10 13:45:00,1999.94,2001.17,1999.94,2000.13,300.0,1999.94,2001.17,1999.94,2000.13,300.0
2022-01-10 13:50:00,2004.31,2004.31,2002.26,2002.26,461.0,2004.31,2004.31,2002.26,2002.26,461.0
2022-01-10 13:55:00,2004.26,2004.26,2002.26,2002.26,323.0,2004.26,2004.26,2002.26,2002.26,323.0
2022-01-10 14:00:00,2003.05,2006.26,2003.04,2006.26,250.0,2003.05,2006.26,2003.04,2006.26,250.0
2022-01-10 14:05:00,2006.73,2009.91,2006.73,2009.6,950.0,2006.73,2009.91,2006.73,2009.6,950.0
2022-01-10 14:10:00,2009.6,2009.6,2008.92,2008.92,200.0,2009.6,2009.6,2008.92,2008.92,200.0
2022-01-10 14:15:00,2008.92,2009.7,2008.92,2009.69,340.0,2008.92,2009.7,2008.92,2009.69,340.0
2022-01-10 14:20:00,2009.69,2009.69,2007.12,2007.13,411.0,2009.69,2009.69,2007.12,2007.13,411.0
2022-01-10 14:25:00,2006.12,2006.99,2006.12,2006.99,300.0,2006.12,2006.99,2006.12,2006.99,300.0
2022-01-10 14:30:00,2007.5,2008.51,2007.5,2008.51,400.0,2007.5,2008.51,2007.5,2008.51,400.0
2022-01-10 14:35:00,2010.1,2010.11,2010.1,2010.11,200.0,2010.1,2010.11,2010.1,2010.11,200.0
2022-01-10 14:40:00,2013.7,2013.7,2010.12,2010.12,200.0,2013.7,2013.7,2010.12,2010.12,200.0
2022-01-10 14:45:00,2011.23,2011.24,2011.23,2011.24,200.0,2011.23,2011.24,2011.23,2011.24,200.0
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 14:55:00,2011.24,2011.24,2011.24,2011.24,0.0,2011.24,2011.24,2011.24,2011.24,0.0
2022-01-10 15:00:00,2010.68,2012.29,2007.89,2007.89,500.0,2010.68,2012.29,2007.89,2007.89,500.0
2022-01-10 15:05:00,2007.8,2007.8,2005.13,2005.13,200.0,2007.8,2007.8,2005.13,2005.13,200.0
2022-01-10 15:10:00,2010.31,2010.31,2008.18,2008.19,518.0,2010.31,2010.31,2008.18,2008.19,518.0
2022-01-10 15:15:00,2008.19,2008.19,2007.15,2007.15,464.0,2008.19,2008.19,2007.15,2007.15,464.0
2022-01-10 15:20:00,2006.71,2006.71,2006.39,2006.39,311.0,2006.71,2006.71,2006.39,2006.39,311.0
2022-01-10 15:25:00,2006.65,2006.65,2002.5,2002.51,700.0,2006.65,2006.65,2002.5,2002.51,700.0
2022-01-10 15:30:00,2002.23,2002.23,2002.23,2002.23,100.0,2002.23,2002.23,2002.23,2002.23,100.0
2022-01-10 15:35:00,2008.14,2008.15,2005.96,2007.16,1554.0,2008.14,2008.15,2005.96,2007.16,1554.0
2022-01-10 15:40:00,2007.42,2007.42,2007.42,2007.42,200.0,2007.42,2007.42,2007.42,2007.42,200.0
2022-01-10 15:45:00,2009.94,2010.23,2006.63,2008.9,1100.0,2009.94,2010.23,2006.63,2008.9,1100.0
2022-01-10 15:50:00,2010.62,2010.62,2009.27,2010.54,400.0,2010.62,2010.62,2009.27,2010.54,400.0
2022-01-10 15:55:00,2011.94,2015.01,2009.82,2014.7,2600.0,2011.94,2015.01,2009.82,2014.7,2600.0
2022-01-11 09:30:00,2012.66,2025.24,2005.47,2006.02,2952.0,2012.66,2025.24,2005.47,2006.02,2952.0
2022-01-11 09:35:00,1995.26,1995.26,1990.0,1990.0,428.0,1995.26,1995.26,1990.0,1990.0,428.0
2022-01-11 09:40:00,1977.74,1986.17,1977.0,1977.0,400.0,1977.74,1986.17,1977.0,1977.0,400.0
2022-01-11 09:45:00,1979.0,1988.16,1979.0,1988.16,400.0,1979.0,1988.16,1979.0,1988.16,400.0
2022-01-11 09:50:00,1977.42,1977.42,1977.41,1977.42,100.0,1977.42,1977.42,1977.41,1977.42,100.0
2022-01-11 09:55:00,1979.99,1979.99,1975.02,1975.02,200.0,1979.99,1979.99,1975.02,1975.02,200.0
2022-01-11 10:00:00,1975.05,1984.81,1975.05,1984.81,400.0,1975.05,1984.81,1975.05,1984.81,400.0
2022-01-11 10:05:00,1991.96,1991.96,1983.22,1983.94,350.0,1991.96,1991.96,1983.22,1983.94,350.0
2022-01-11 10:10:00,1986.44,1986.44,1982.79,1982.79,200.0,1986.44,1986.44,1982.79,1982.79,200.0
2022-01-11 10:15:00,1982.73,1982.73,1978.59,1979.15,540.0,1982.73,1982.73,1978.59,1979.15,540.0
2022-01-11 10:20:00,1981.72,1984.75,1981.72,1984.57,300.0,1981.72,1984.75,1981.72,1984.57,300.0
2022-01-11 10:25:00,1981.21,1983.66,1981.21,1983.65,300.0,1981.21,1983.66,1981.21,1983.65,300.0
2022-01-11 10:30:00,1989.96,1995.98,1986.33,1995.98,1533.0,1989.96,1995.98,1986.33,1995.98,1533.0
2022-01-11 10:35:00,1997.6,1997.6,1991.18,1994.28,746.0,1997.6,1997.6,1991.18,1994.28,746.0
2022-01-11 10:40:00,1993.39,1993.39,1988.98,1988.99,400.0,1993.39,1993.39,1988.98,1988.99,400.0
2022-01-11 10:45:00,1989.8,1995.01,1989.8,1992.93,804.0,1989.8,1995.01,1989.8,1992.93,804.0
2022-01-11 10:50:00,1995.29,1995.29,1994.24,1994.24,300.0,1995.29,1995.29,1994.24,1994.24,300.0
2022-01-11 10:55:00,1991.42,1998.3,1991.42,1998.3,869.0,1991.42,1998.3,1991.42,1998.3,869.0
2022-01-11 11:00:00,1998.91,1999.6,1998.91,1999.18,391.0,1998.91,1999.6,1998.91,1999.18,391.0
2022-01-11 11:05:00,1999.18,1999.18,1998.1,1998.1,200.0,1999.18,1999.18,1998.1,1998.1,200.0
2022-01-11 11:10:00,1997.62,2002.71,1997.09,2002.71,545.0,1997.62,2002.71,1997.09,2002.71,545.0
2022-01-11 11:15:00,1999.37,2000.38,1998.6,2000.38,300.0,1999.37,2000.38,1998.6,2000.38,300.0
2022-01-11 11:20:00,2002.02,2002.44,2001.04,2002.44,590.0,2002.02,2002.44,2001.04,2002.44,590.0
2022-01-11 11:25:00,2002.4,2003.98,2000.77,2001.19,1200.0,2002.4,2003.98,2000.77,2001.19,1200.0
2022-01-11 11:30:00,2001.19,2001.19,2001.19,2001.19,0.0,2001.19,2001.19,2001.19,2001.19,0.0
2022-01-11 11:35:00,2001.88,2004.95,2001.88,2003.1,736.0,2001.88,2004.95,2001.88,2003.1,736.0
2022-01-11 11:40:00,2009.99,2009.99,2009.31,2009.31,400.0,2009.99,2009.99,2009.31,2009.31,400.0
2022-01-11 11:45:00,2008.03,2008.39,2006.29,2006.63,600.0,2008.03,2008.39,2006.29,2006.63,600.0
2022-01-11 11:50:00,2007.11,2011.0,2007.11,2008.7,618.0,2007.11,2011.0,2007.11,2008.7,618.0
2022-01-11 11:55:00,2011.44,2011.75,2007.09,2009.94,1294.0,2011.44,2011.75,2007.09,2009.94,1294.0
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 12:05:00,2006.57,2006.57,2006.57,2006.57,0.0,2006.57,2006.57,2006.57,2006.57,0.0
2022-01-11 12:10:00,2004.21,2004.21,2004.21,2004.21,100.0,2004.21,2004.21,2004.21,2004.21,100.0
2022-01-11 12:15:00,2000.98,2000.98,2000.98,2000.98,100.0,2000.98,2000.98,2000.98,2000.98,100.0
2022-01-11 12:20:00,2000.77,2001.93,2000.77,2001.93,400.0,2000.77,2001.93,2000.77,2001.93,400.0
2022-01-11 12:25:00,2000.0,2000.58,2000.0,2000.42,300.0,2000.0,2000.58,2000.0,2000.42,300.0
2022-01-11 12:30:00,2000.36,2000.65,1997.75,2000.65,400.0,2000.36,2000.65,1997.75,2000.65,400.0
2022-01-11 12:35:00,2000.64,2002.63,2000.64,2002.63,200.0,2000.64,2002.63,2000.64,2002.63,200.0
2022-01-11 12:40:00,1997.33,1997.33,1997.33,1997.33,400.0,1997.33,1997.33,1997.33,1997.33,400.0
2022-01-11 12:45:00,1997.33,1999.73,1997.33,1999.73,200.0,1997.33,1999.73,1997.33,1999.73,200.0
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 12:55:00,1998.16,1998.16,1998.16,1998.16,0.0,1998.16,1998.16,1998.16,1998.16,0.0
2022-01-11 13:00:00,1998.29,1998.85,1998.29,1998.85,400.0,1998.29,1998.85,1998.29,1998.85,400.0
2022-01-11 13:05:00,2000.91,2000.91,2000.91,2000.91,176.0,2000.91,2000.91,2000.91,2000.91,176.0
2022-01-11 13:10:00,1999.23,2000.38,1999.23,2000.38,300.0,1999.23,2000.38,1999.23,2000.38,300.0
2022-01-11 13:15:00,2000.65,2002.6,2000.64,2002.6,450.0,2000.65,2002.6,2000.64,2002.6,450.0
2022-01-11 13:20:00,2002.6,2002.6,2002.6,2002.6,0.0,2002.6,2002.6,2002.6,2002.6,0.0
2022-01-11 13:25:00,2002.16,2002.16,1999.93,1999.93,245.0,2002.16,2002.16,1999.93,1999.93,245.0
2022-01-11 13:30:00,1999.93,1999.93,1999.78,1999.78,200.0,1999.93,1999.93,1999.78,1999.78,200.0
2022-01-11 13:35:00,1997.98,1997.98,1997.98,1997.98,100.0,1997.98,1997.98,1997.98,1997.98,100.0
2022-01-11 13:40:00,1997.83,1997.83,1997.83,1997.83,100.0,1997.83,1997.83,1997.83,1997.83,100.0
2022-01-11 13:45:00,1999.59,1999.59,1999.59,1999.59,400.0,1999.59,1999.59,1999.59,1999.59,400.0
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 13:55:00,1999.59,1999.59,1999.59,1999.59,0.0,1999.59,1999.59,1999.59,1999.59,0.0
2022-01-11 14:00:00,1998.5,1998.5,1997.57,1997.57,200.0,1998.5,1998.5,1997.57,1997.57,200.0
2022-01-11 14:05:00,1996.4,1996.4,1996.29,1996.3,400.0,1996.4,1996.4,1996.29,1996.3,400.0
2022-01-11 14:10:00,1996.29,1996.46,1993.77,1993.77,650.0,1996.29,1996.46,1993.77,1993.77,650.0
2022-01-11 14:15:00,1991.71,1992.46,1991.71,1992.46,1100.0,1991.71,1992.46,1991.71,1992.46,1100.0
2022-01-11 14:20:00,1992.45,1992.45,1992.45,1992.45,100.0,1992.45,1992.45,1992.45,1992.45,100.0
2022-01-11 14:25:00,1990.89,1990.89,1990.89,1990.89,100.0,1990.89,1990.89,1990.89,1990.89,100.0
2022-01-11 14:30:00,1995.56,1995.56,1995.56,1995.56,100.0,1995.56,1995.56,1995.56,1995.56,100.0
2022-01-11 14:35:00,1995.56,1998.26,1995.56,1996.2,500.0,1995.56,1998.26,1995.56,1996.2,500.0
2022-01-11 14:40:00,1998.06,1998.06,1998.06,1998.06,101.0,1998.06,1998.06,1998.06,1998.06,101.0
2022-01-11 14:45:00,1999.03,1999.03,1999.03,1999.03,100.0,1999.03,1999.03,1999.03,1999.03,100.0
2022-01-11 14:50:00,1998.26,1998.26,1997.94,1997.94,562.0,1998.26,1998.26,1997.94,1997.94,562.0
2022-01-11 14:55:00,1997.94,1997.94,1997.94,1997.94,198.0,1997.94,1997.94,1997.94,1997.94,198.0
2022-01-11 15:00:00,1999.88,2001.5,1999.88,2001.5,900.0,1999.88,2001.5,1999.88,2001.5,900.0
2022-01-11 15:05:00,2002.0,2002.85,2002.0,2002.0,500.0,2002.0,2002.85,2002.0,2002.0,500.0
2022-01-11 15:10:00,2003.36,2003.37,2002.48,2002.48,727.0,2003.36,2003.37,2002.48,2002.48,727.0
2022-01-11 15:15:00,2003.45,2004.11,2003.45,2004.11,220.0,2003.45,2004.11,2003.45,2004.11,220.0
2022-01-11 15:20:00,2001.99,2001.99,2001.41,2001.42,400.0,2001.99,2001.99,2001.41,2001.42,400.0
2022-01-11 15:25:00,2002.44,2002.44,2002.44,2002.44,100.0,2002.44,2002.44,2002.44,2002.44,100.0
2022-01-11 15:30:00,2004.06,2004.52,2002.07,2002.07,1489.0,2004.06,2004.52,2002.07,2002.07,1489.0
2022-01-11 15:35:00,2002.0,2002.0,2000.72,2000.72,821.0,2002.0,2002.0,2000.72,2000.72,821.0
2022-01-11 15:40:00,1999.56,2002.7,1999.56,2001.76,803.0,1999.56,2002.7,1999.56,2001.76,803.0
2022-01-11 15:45:00,2000.8,2001.99,2000.8,2001.99,200.0,2000.8,2001.99,2000.8,2001.99,200.0
2022-01-11 15:50:00,2000.61,2000.61,1998.93,1998.93,200.0,2000.61,2000.61,1998.93,1998.93,200.0
2022-01-11 15:55:00,1999.02,2001.92,1999.02,2001.45,4195.0,1999.02,2001.92,1999.02,2001.45,4195.0
2022-01-12 09:30:00,2010.22,2012.86,2002.76,2012.86,1864.0,2010.22,2012.86,2002.76,2012.86,1864.0
2022-01-12 09:35:00,2011.1,2011.1,2011.09,2011.1,100.0,2011.1,2011.1,2011.09,2011.1,100.0
2022-01-12 09:40:00,2015.83,2015.83,2013.88,2013.88,200.0,2015.83,2015.83,2013.88,2013.88,200.0
2022-01-12 09:45:00,2014.82,2017.11,2013.73,2016.53,1000.0,2014.82,2017.11,2013.73,2016.53,1000.0
2022-01-12 09:50:00,2020.0,2027.05,2020.0,2024.86,1429.0,2020.0,2027.05,2020.0,2024.86,1429.0
2022-01-12 09:55:00,2031.45,2031.45,2023.84,2023.84,500.0,2031.45,2031.45,2023.84,2023.84,500.0
2022-01-12 10:00:00,2019.16,2027.66,2019.16,2027.66,400.0,2019.16,2027.66,2019.16,2027.66,400.0
2022-01-12 10:05:00,2019.19,2023.42,2019.19,2023.42,300.0,2019.19,2023.42,2019.19,2023.42,300.0
2022-01-12 10:10:00,2023.98,2026.39,2020.34,2024.81,700.0,2023.98,2026.39,2020.34,2024.81,700.0
2022-01-12 10:15:00,2024.69,2027.7,2024.69,2025.37,462.0,2024.69,2027.7,2024.69,2025.37,462.0
2022-01-12 10:20:00,2026.76,2028.4,2026.76,2028.4,505.0,2026.76,2028.4,2026.76,2028.4,505.0
2022-01-12 10:25:00,2028.4,2029.57,2028.1,2029.52,1400.0,2028.4,2029.57,2028.1,2029.52,1400.0
2022-01-12 10:30:00,2030.04,2030.85,2026.83,2028.8,1391.0,2030.04,2030.85,2026.83,2028.8,1391.0
2022-01-12 10:35:00,2030.63,2030.63,2025.42,2026.23,1401.0,2030.63,2030.63,2025.42,2026.23,1401.0
2022-01-12 10:40:00,2027.0,2027.0,2022.9,2022.9,506.0,2027.0,2027.0,2022.9,2022.9,506.0
2022-01-12 10:45:00,2024.0,2024.96,2021.98,2021.98,600.0,2024.0,2024.96,2021.98,2021.98,600.0
2022-01-12 10:50:00,2023.87,2025.89,2023.86,2025.89,639.0,2023.87,2025.89,2023.86,2025.89,639.0
2022-01-12 10:55:00,2028.06,2028.06,2025.0,2027.19,1506.0,2028.06,2028.06,2025.0,2027.19,1506.0
2022-01-12 11:00:00,2027.22,2030.01,2027.22,2030.01,300.0,2027.22,2030.01,2027.22,2030.01,300.0
2022-01-12 11:05:00,2028.79,2028.79,2023.96,2024.29,2000.0,2028.79,2028.79,2023.96,2024.29,2000.0
2022-01-12 11:10:00,2025.0,2026.84,2025.0,2025.0,563.0,2025.0,2026.84,2025.0,2025.0,563.0
2022-01-12 11:15:00,2025.0,2025.0,2025.0,2025.0,200.0,2025.0,2025.0,2025.0,2025.0,200.0
2022-01-12 11:20:00,2025.42,2025.42,2025.0,2025.0,200.0,2025.42,2025.42,2025.0,2025.0,200.0
2022-01-12 11:25:00,2028.49,2028.49,2025.0,2027.25,600.0,2028.49,2028.49,2025.0,2027.25,600.0
2022-01-12 11:30:00,2036.26,2036.26,2036.26,2036.26,100.0,2036.26,2036.26,2036.26,2036.26,100.0
2022-01-12 11:35:00,2038.72,2038.72,2034.6,2034.6,1252.0,2038.72,2038.72,2034.6,2034.6,1252.0
2022-01-12 11:40:00,2036.59,2045.51,2036.59,2040.07,1617.0,2036.59,2045.51,2036.59,2040.07,1617.0
2022-01-12 11:45:00,2040.01,2040.57,2039.86,2040.57,1047.0,2040.01,2040.57,2039.86,2040.57,1047.0
2022-01-12 11:50:00,2038.31,2043.79,2038.31,2041.83,1600.0,2038.31,2043.79,2038.31,2041.83,1600.0
2022-01-12 11:55:00,2042.0,2042.0,2042.0,2042.0,300.0,2042.0,2042.0,2042.0,2042.0,300.0
2022-01-12 12:00:00,2043.98,2046.52,2043.98,2045.88,800.0,2043.98,2046.52,2043.98,2045.88,800.0
2022-01-12 12:05:00,2045.14,2045.72,2043.42,2043.42,1106.0,2045.14,2045.72,2043.42,2043.42,1106.0
2022-01-12 12:10:00,2042.71,2042.71,2042.53,2042.53,300.0,2042.71,2042.71,2042.53,2042.53,300.0
2022-01-12 12:15:00,2040.28,2040.28,2039.2,2039.2,300.0,2040.28,2040.28,2039.2,2039.2,300.0
2022-01-12 12:20:00,2037.49,2037.5,2037.49,2037.5,317.0,2037.49,2037.5,2037.49,2037.5,317.0
2022-01-12 12:25:00,2036.2,2036.2,2034.89,2034.89,306.0,2036.2,2036.2,2034.89,2034.89,306.0
2022-01-12 12:30:00,2033.3,2033.3,2030.53,2030.53,200.0,2033.3,2033.3,2030.53,2030.53,200.0
2022-01-12 12:35:00,2031.01,2031.01,2030.0,2030.0,500.0,2031.01,2031.01,2030.0,2030.0,500.0
2022-01-12 12:40:00,2030.0,2030.0,2030.0,2030.0,100.0,2030.0,2030.0,2030.0,2030.0,100.0
2022-01-12 12:45:00,2030.21,2034.58,2030.14,2034.58,708.0,2030.21,2034.58,2030.14,2034.58,708.0
2022-01-12 12:50:00,2034.92,2034.92,2034.37,2034.37,200.0,2034.92,2034.92,2034.37,2034.37,200.0
2022-01-12 12:55:00,2035.6,2035.64,2035.6,2035.64,244.0,2035.6,2035.64,2035.6,2035.64,244.0
2022-01-12 13:00:00,2036.02,2036.02,2032.33,2032.33,1049.0,2036.02,2036.02,2032.33,2032.33,1049.0
2022-01-12 13:05:00,2030.0,2031.07,2030.0,2031.07,200.0,2030.0,2031.07,2030.0,2031.07,200.0
2022-01-12 13:10:00,2031.17,2035.09,2031.17,2034.88,824.0,2031.17,2035.09,2031.17,2034.88,824.0
2022-01-12 13:15:00,2034.83,2036.74,2034.74,2035.87,1273.0,2034.83,2036.74,2034.74,2035.87,1273.0
2022-01-12 13:20:00,2035.73,2035.73,2033.96,2033.96,205.0,2035.73,2035.73,2033.96,2033.96,205.0
2022-01-12 13:25:00,2036.27,2036.27,2036.27,2036.27,300.0,2036.27,2036.27,2036.27,2036.27,300.0
2022-01-12 13:30:00,2034.32,2036.27,2034.03,2036.13,1000.0,2034.32,2036.27,2034.03,2036.13,1000.0
2022-01-12 13:35:00,2037.11,2037.11,2037.11,2037.11,297.0,2037.11,2037.11,2037.11,2037.11,297.0
2022-01-12 13:40:00,2037.11,2037.11,2037.11,2037.11,100.0,2037.11,2037.11,2037.11,2037.11,100.0
2022-01-12 13:45:00,2035.22,2035.22,2035.22,2035.22,100.0,2035.22,2035.22,2035.22,2035.22,100.0
2022-01-12 13:50:00,2031.86,2031.86,2030.71,2030.71,200.0,2031.86,2031.86,2030.71,2030.71,200.0
2022-01-12 13:55:00,2032.0,2032.0,2032.0,2032.0,200.0,2032.0,2032.0,2032.0,2032.0,200.0
2022-01-12 14:00:00,2032.01,2032.02,2032.01,2032.02,400.0,2032.01,2032.02,2032.01,2032.02,400.0
2022-01-12 14:05:00,2033.0,2033.0,2031.93,2031.93,405.0,2033.0,2033.0,2031.93,2031.93,405.0
2022-01-12 14:10:00,2032.0,2032.0,2032.0,2032.0,200.0,2032.0,2032.0,2032.0,2032.0,200.0
2022-01-12 14:15:00,2033.25,2036.28,2033.25,2034.44,979.0,2033.25,2036.28,2033.25,2034.44,979.0
2022-01-12 14:20:00,2039.74,2039.74,2034.46,2034.46,297.0,2039.74,2039.74,2034.46,2034.46,297.0
2022-01-12 14:25:00,2036.47,2039.04,2036.47,2039.04,246.0,2036.47,2039.04,2036.47,2039.04,246.0
2022-01-12 14:30:00,2039.04,2039.04,2039.04,2039.04,0.0,2039.04,2039.04,2039.04,2039.04,0.0
2022-01-12 14:35:00,2039.04,2039.04,2039.04,2039.04,300.0,2039.04,2039.04,2039.04,2039.04,300.0
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 14:45:00,2035.0,2035.0,2035.0,2035.0,0.0,2035.0,2035.0,2035.0,2035.0,0.0
2022-01-12 14:50:00,2037.71,2040.11,2037.71,2040.11,500.0,2037.71,2040.11,2037.71,2040.11,500.0
2022-01-12 14:55:00,2037.77,2037.77,2037.77,2037.77,114.0,2037.77,2037.77,2037.77,2037.77,114.0
2022-01-12 15:00:00,2039.22,2039.22,2036.2,2038.05,606.0,2039.22,2039.22,2036.2,2038.05,606.0
2022-01-12 15:05:00,2036.77,2036.77,2035.0,2036.56,760.0,2036.77,2036.77,2035.0,2036.56,760.0
2022-01-12 15:10:00,2035.0,2035.0,2035.0,2035.0,100.0,2035.0,2035.0,2035.0,2035.0,100.0
2022-01-12 15:15:00,2037.0,2037.37,2037.0,2037.37,200.0,2037.0,2037.37,2037.0,2037.37,200.0
2022-01-12 15:20:00,2039.46,2041.88,2039.46,2041.88,1007.0,2039.46,2041.88,2039.46,2041.88,1007.0
2022-01-12 15:25:00,2040.72,2043.23,2040.71,2042.33,1029.0,2040.72,2043.23,2040.71,2042.33,1029.0
2022-01-12 15:30:00,2043.92,2045.86,2043.6,2043.6,1636.0,2043.92,2045.86,2043.6,2043.6,1636.0
2022-01-12 15:35:00,2041.03,2042.46,2041.03,2042.46,589.0,2041.03,2042.46,2041.03,2042.46,589.0
2022-01-12 15:40:00,2042.57,2047.0,2042.57,2045.92,2442.0,2042.57,2047.0,2042.57,2045.92,2442.0
2022-01-12 15:45:00,2047.48,2047.48,2045.83,2046.88,600.0,2047.48,2047.48,2045.83,2046.88,600.0
2022-01-12 15:50:00,2045.96,2053.86,2045.96,2053.86,1410.0,2045.96,2053.86,2045.96,2053.86,1410.0
2022-01-12 15:55:00,2053.89,2055.09,2050.76,2052.9,10364.0,2053.89,2055.09,2050.76,2052.9,10364.0
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 09:35:00,2063.48,2063.48,2063.48,2063.48,0.0,2063.48,2063.48,2063.48,2063.48,0.0
2022-01-13 09:40:00,2063.31,2069.21,2063.31,2064.48,700.0,2063.31,2069.21,2063.31,2064.48,700.0
2022-01-13 09:45:00,2070.41,2077.07,2064.76,2064.76,463.0,2070.41,2077.07,2064.76,2064.76,463.0
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 09:55:00,2064.76,2064.76,2064.76,2064.76,0.0,2064.76,2064.76,2064.76,2064.76,0.0
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 10:05:00,2064.76,2064.76,2064.76,2064.76,0.0,2064.76,2064.76,2064.76,2064.76,0.0
2022-01-13 10:10:00,2064.97,2065.03,2064.97,2065.03,506.0,2064.97,2065.03,2064.97,2065.03,506.0
2022-01-13 10:15:00,2065.44,2065.53,2065.44,2065.53,500.0,2065.44,2065.53,2065.44,2065.53,500.0
2022-01-13 10:20:00,2068.8,2071.42,2068.3,2071.42,600.0,2068.8,2071.42,2068.3,2071.42,600.0
2022-01-13 10:25:00,2067.98,2067.98,2065.36,2066.8,828.0,2067.98,2067.98,2065.36,2066.8,828.0
2022-01-13 10:30:00,2065.69,2065.69,2061.79,2061.79,2095.0,2065.69,2065.69,2061.79,2061.79,2095.0
2022-01-13 10:35:00,2058.59,2061.34,2058.59,2061.34,200.0,2058.59,2061.34,2058.59,2061.34,200.0
2022-01-13 10:40:00,2058.59,2059.24,2052.57,2052.57,685.0,2058.59,2059.24,2052.57,2052.57,685.0
2022-01-13 10:45:00,2052.51,2052.52,2052.34,2052.34,425.0,2052.51,2052.52,2052.34,2052.34,425.0
2022-01-13 10:50:00,2054.21,2054.21,2051.67,2051.67,310.0,2054.21,2054.21,2051.67,2051.67,310.0
2022-01-13 10:55:00,2052.31,2054.21,2052.31,2054.2,700.0,2052.31,2054.21,2052.31,2054.2,700.0
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 11:05:00,2051.13,2051.13,2051.13,2051.13,0.0,2051.13,2051.13,2051.13,2051.13,0.0
2022-01-13 11:10:00,2049.43,2049.43,2049.43,2049.43,101.0,2049.43,2049.43,2049.43,2049.43,101.0
2022-01-13 11:15:00,2053.98,2053.98,2053.98,2053.98,100.0,2053.98,2053.98,2053.98,2053.98,100.0
2022-01-13 11:20:00,2050.38,2051.58,2049.45,2051.58,334.0,2050.38,2051.58,2049.45,2051.58,334.0
2022-01-13 11:25:00,2048.44,2052.87,2048.44,2052.87,600.0,2048.44,2052.87,2048.44,2052.87,600.0
2022-01-13 11:30:00,2053.1,2058.4,2053.09,2058.4,400.0,2053.1,2058.4,2053.09,2058.4,400.0
2022-01-13 11:35:00,2061.34,2066.8,2061.34,2066.8,300.0,2061.34,2066.8,2061.34,2066.8,300.0
2022-01-13 11:40:00,2066.8,2066.8,2066.8,2066.8,0.0,2066.8,2066.8,2066.8,2066.8,0.0
2022-01-13 11:45:00,2064.62,2064.62,2064.62,2064.62,100.0,2064.62,2064.62,2064.62,2064.62,100.0
2022-01-13 11:50:00,2063.78,2066.77,2063.78,2066.77,510.0,2063.78,2066.77,2063.78,2066.77,510.0
2022-01-13 11:55:00,2066.4,2068.33,2065.11,2065.11,300.0,2066.4,2068.33,2065.11,2065.11,300.0
2022-01-13 12:00:00,2064.72,2064.72,2057.38,2057.39,933.0,2064.72,2064.72,2057.38,2057.39,933.0
2022-01-13 12:05:00,2054.01,2054.01,2054.01,2054.01,100.0,2054.01,2054.01,2054.01,2054.01,100.0
2022-01-13 12:10:00,2054.06,2054.06,2054.01,2054.01,201.0,2054.06,2054.06,2054.01,2054.01,201.0
2022-01-13 12:15:00,2052.72,2052.72,2052.7,2052.7,200.0,2052.72,2052.72,2052.7,2052.7,200.0
2022-01-13 12:20:00,2052.08,2052.47,2047.62,2051.72,700.0,2052.08,2052.47,2047.62,2051.72,700.0
2022-01-13 12:25:00,2055.42,2055.42,2054.85,2054.85,201.0,2055.42,2055.42,2054.85,2054.85,201.0
2022-01-13 12:30:00,2052.64,2054.09,2052.64,2053.87,400.0,2052.64,2054.09,2052.64,2053.87,400.0
2022-01-13 12:35:00,2056.11,2056.94,2055.43,2055.43,601.0,2056.11,2056.94,2055.43,2055.43,601.0
2022-01-13 12:40:00,2055.43,2055.43,2055.43,2055.43,0.0,2055.43,2055.43,2055.43,2055.43,0.0
2022-01-13 12:45:00,2052.84,2052.84,2050.91,2050.91,325.0,2052.84,2052.84,2050.91,2050.91,325.0
2022-01-13 12:50:00,2050.35,2050.35,2050.34,2050.35,100.0,2050.35,2050.35,2050.34,2050.35,100.0
2022-01-13 12:55:00,2050.34,2050.34,2050.34,2050.34,100.0,2050.34,2050.34,2050.34,2050.34,100.0
2022-01-13 13:00:00,2050.34,2050.34,2050.34,2050.34,0.0,2050.34,2050.34,2050.34,2050.34,0.0
2022-01-13 13:05:00,2053.76,2053.76,2053.76,2053.76,100.0,2053.76,2053.76,2053.76,2053.76,100.0
2022-01-13 13:10:00,2057.49,2057.49,2057.49,2057.49,200.0,2057.49,2057.49,2057.49,2057.49,200.0
2022-01-13 13:15:00,2060.3,2061.38,2060.3,2061.38,444.0,2060.3,2061.38,2060.3,2061.38,444.0
2022-01-13 13:20:00,2059.43,2059.43,2059.42,2059.43,100.0,2059.43,2059.43,2059.42,2059.43,100.0
2022-01-13 13:25:00,2059.45,2059.45,2059.45,2059.45,100.0,2059.45,2059.45,2059.45,2059.45,100.0
2022-01-13 13:30:00,2058.91,2058.91,2058.9,2058.91,100.0,2058.91,2058.91,2058.9,2058.91,100.0
2022-01-13 13:35:00,2058.22,2058.22,2058.22,2058.22,100.0,2058.22,2058.22,2058.22,2058.22,100.0
2022-01-13 13:40:00,2059.27,2059.27,2059.27,2059.27,100.0,2059.27,2059.27,2059.27,2059.27,100.0
2022-01-13 13:45:00,2060.73,2064.41,2060.73,2064.41,300.0,2060.73,2064.41,2060.73,2064.41,300.0
2022-01-13 13:50:00,2065.75,2065.75,2065.75,2065.75,100.0,2065.75,2065.75,2065.75,2065.75,100.0
2022-01-13 13:55:00,2065.77,2066.87,2065.77,2066.76,400.0,2065.77,2066.87,2065.77,2066.76,400.0
2022-01-13 14:00:00,2062.45,2067.12,2062.45,2063.82,1100.0,2062.45,2067.12,2062.45,2063.82,1100.0
2022-01-13 14:05:00,2064.76,2064.76,2064.61,2064.61,600.0,2064.76,2064.76,2064.61,2064.61,600.0
2022-01-13 14:10:00,2066.66,2066.66,2062.53,2062.53,311.0,2066.66,2066.66,2062.53,2062.53,311.0
2022-01-13 14:15:00,2062.51,2062.51,2062.18,2062.18,400.0,2062.51,2062.51,2062.18,2062.18,400.0
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 14:25:00,2060.13,2060.13,2060.13,2060.13,0.0,2060.13,2060.13,2060.13,2060.13,0.0
2022-01-13 14:30:00,2054.85,2055.02,2051.73,2051.73,605.0,2054.85,2055.02,2051.73,2051.73,605.0
2022-01-13 14:35:00,2051.73,2051.73,2051.64,2051.64,600.0,2051.73,2051.73,2051.64,2051.64,600.0
2022-01-13 14:40:00,2050.0,2050.0,2050.0,2050.0,304.0,2050.0,2050.0,2050.0,2050.0,304.0
2022-01-13 14:45:00,2053.43,2058.92,2053.43,2057.66,600.0,2053.43,2058.92,2053.43,2057.66,600.0
2022-01-13 14:50:00,2057.03,2059.1,2057.03,2059.1,200.0,2057.03,2059.1,2057.03,2059.1,200.0
2022-01-13 14:55:00,2058.18,2058.18,2058.18,2058.18,100.0,2058.18,2058.18,2058.18,2058.18,100.0
2022-01-13 15:00:00,2057.51,2057.51,2054.54,2054.54,500.0,2057.51,2057.51,2054.54,2054.54,500.0
2022-01-13 15:05:00,2054.33,2054.93,2054.16,2054.16,300.0,2054.33,2054.93,2054.16,2054.16,300.0
2022-01-13 15:10:00,2051.63,2053.14,2051.63,2053.14,300.0,2051.63,2053.14,2051.63,2053.14,300.0
2022-01-13 15:15:00,2054.99,2056.24,2054.99,2056.24,300.0,2054.99,2056.24,2054.99,2056.24,300.0
2022-01-13 15:20:00,2056.11,2056.11,2053.51,2053.51,500.0,2056.11,2056.11,2053.51,2053.51,500.0
2022-01-13 15:25:00,2053.45,2053.45,2052.75,2052.75,200.0,2053.45,2053.45,2052.75,2052.75,200.0
2022-01-13 15:30:00,2052.6,2052.6,2050.9,2050.93,400.0,2052.6,2052.6,2050.9,2050.93,400.0
2022-01-13 15:35:00,2050.93,2050.93,2048.83,2048.91,500.0,2050.93,2050.93,2048.83,2048.91,500.0
2022-01-13 15:40:00,2047.05,2048.66,2047.04,2048.66,600.0,2047.05,2048.66,2047.04,2048.66,600.0
2022-01-13 15:45:00,2048.66,2048.66,2044.89,2044.93,800.0,2048.66,2048.66,2044.89,2044.93,800.0
2022-01-13 15:50:00,2043.22,2046.0,2042.6,2045.79,500.0,2043.22,2046.0,2042.6,2045.79,500.0
2022-01-13 15:55:00,2044.73,2050.38,2043.98,2050.23,3921.0,2044.73,2050.38,2043.98,2050.23,3921.0
2022-01-14 09:30:00,2030.0,2050.45,2026.86,2049.4,1762.0,2030.0,2050.45,2026.86,2049.4,1762.0
2022-01-14 09:35:00,2038.96,2047.45,2038.96,2047.45,462.0,2038.96,2047.45,2038.96,2047.45,462.0
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 09:45:00,2047.45,2047.45,2047.45,2047.45,0.0,2047.45,2047.45,2047.45,2047.45,0.0
2022-01-14 09:50:00,2046.79,2046.79,2040.35,2040.35,400.0,2046.79,2046.79,2040.35,2040.35,400.0
2022-01-14 09:55:00,2045.18,2045.21,2045.18,2045.21,200.0,2045.18,2045.21,2045.18,2045.21,200.0
2022-01-14 10:00:00,2052.24,2052.24,2052.21,2052.23,300.0,2052.24,2052.24,2052.21,2052.23,300.0
2022-01-14 10:05:00,2054.67,2054.67,2054.67,2054.67,100.0,2054.67,2054.67,2054.67,2054.67,100.0
2022-01-14 10:10:00,2049.06,2057.72,2049.06,2057.71,297.0,2049.06,2057.72,2049.06,2057.71,297.0
2022-01-14 10:15:00,2050.3,2057.17,2049.44,2057.17,300.0,2050.3,2057.17,2049.44,2057.17,300.0
2022-01-14 10:20:00,2048.98,2048.98,2046.69,2046.69,401.0,2048.98,2048.98,2046.69,2046.69,401.0
2022-01-14 10:25:00,2052.72,2052.72,2052.72,2052.72,100.0,2052.72,2052.72,2052.72,2052.72,100.0
2022-01-14 10:30:00,2048.74,2048.74,2047.11,2047.11,200.0,2048.74,2048.74,2047.11,2047.11,200.0
2022-01-14 10:35:00,2046.36,2046.36,2041.89,2045.12,547.0,2046.36,2046.36,2041.89,2045.12,547.0
2022-01-14 10:40:00,2045.12,2045.12,2045.12,2045.12,0.0,2045.12,2045.12,2045.12,2045.12,0.0
2022-01-14 10:45:00,2048.63,2048.63,2048.63,2048.63,100.0,2048.63,2048.63,2048.63,2048.63,100.0
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 10:55:00,2049.37,2049.37,2049.37,2049.37,0.0,2049.37,2049.37,2049.37,2049.37,0.0
2022-01-14 11:00:00,2050.57,2050.57,2046.03,2046.03,279.0,2050.57,2050.57,2046.03,2046.03,279.0
2022-01-14 11:05:00,2046.03,2046.03,2046.03,2046.03,100.0,2046.03,2046.03,2046.03,2046.03,100.0
2022-01-14 11:10:00,2046.32,2050.2,2046.32,2046.8,696.0,2046.32,2050.2,2046.32,2046.8,696.0
2022-01-14 11:15:00,2045.06,2045.06,2044.78,2044.78,200.0,2045.06,2045.06,2044.78,2044.78,200.0
2022-01-14 11:20:00,2046.72,2051.51,2046.72,2050.05,1000.0,2046.72,2051.51,2046.72,2050.05,1000.0
2022-01-14 11:25:00,2047.76,2054.44,2047.76,2051.64,731.0,2047.76,2054.44,2047.76,2051.64,731.0
2022-01-14 11:30:00,2044.89,2049.22,2044.89,2049.22,255.0,2044.89,2049.22,2044.89,2049.22,255.0
2022-01-14 11:35:00,2047.28,2047.28,2047.28,2047.28,400.0,2047.28,2047.28,2047.28,2047.28,400.0
2022-01-14 11:40:00,2048.11,2048.11,2045.46,2046.5,403.0,2048.11,2048.11,2045.46,2046.5,403.0
2022-01-14 11:45:00,2049.34,2049.7,2049.14,2049.14,300.0,2049.34,2049.7,2049.14,2049.14,300.0
2022-01-14 11:50:00,2050.35,2050.35,2042.3,2042.3,700.0,2050.35,2050.35,2042.3,2042.3,700.0
2022-01-14 11:55:00,2042.3,2043.2,2042.3,2043.19,200.0,2042.3,2043.2,2042.3,2043.19,200.0
2022-01-14 12:00:00,2040.93,2042.87,2037.67,2037.67,558.0,2040.93,2042.87,2037.67,2037.67,558.0
2022-01-14 12:05:00,2036.51,2036.51,2029.51,2029.51,200.0,2036.51,2036.51,2029.51,2029.51,200.0
2022-01-14 12:10:00,2029.51,2029.51,2029.51,2029.51,0.0,2029.51,2029.51,2029.51,2029.51,0.0
2022-01-14 12:15:00,2032.5,2033.96,2032.49,2033.96,200.0,2032.5,2033.96,2032.49,2033.96,200.0
2022-01-14 12:20:00,2033.96,2037.09,2031.76,2031.76,1060.0,2033.96,2037.09,2031.76,2031.76,1060.0
2022-01-14 12:25:00,2036.36,2036.38,2034.96,2034.97,300.0,2036.36,2036.38,2034.96,2034.97,300.0
2022-01-14 12:30:00,2034.97,2034.97,2034.97,2034.97,0.0,2034.97,2034.97,2034.97,2034.97,0.0
2022-01-14 12:35:00,2035.48,2035.92,2035.48,2035.92,400.0,2035.48,2035.92,2035.48,2035.92,400.0
2022-01-14 12:40:00,2036.48,2036.48,2035.92,2035.92,300.0,2036.48,2036.48,2035.92,2035.92,300.0
2022-01-14 12:45:00,2035.92,2035.92,2031.98,2031.98,800.0,2035.92,2035.92,2031.98,2031.98,800.0
2022-01-14 12:50:00,2032.85,2032.85,2032.23,2032.23,200.0,2032.85,2032.85,2032.23,2032.23,200.0
2022-01-14 12:55:00,2025.88,2025.89,2025.37,2025.37,311.0,2025.88,2025.89,2025.37,2025.37,311.0
2022-01-14 13:00:00,2022.28,2022.28,2022.28,2022.28,100.0,2022.28,2022.28,2022.28,2022.28,100.0
2022-01-14 13:05:00,2024.21,2024.21,2023.4,2023.4,200.0,2024.21,2024.21,2023.4,2023.4,200.0
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 13:15:00,2025.33,2025.33,2025.33,2025.33,0.0,2025.33,2025.33,2025.33,2025.33,0.0
2022-01-14 13:20:00,2026.19,2027.22,2026.19,2027.22,300.0,2026.19,2027.22,2026.19,2027.22,300.0
2022-01-14 13:25:00,2027.22,2027.22,2027.22,2027.22,100.0,2027.22,2027.22,2027.22,2027.22,100.0
2022-01-14 13:30:00,2024.16,2024.16,2021.93,2021.93,600.0,2024.16,2024.16,2021.93,2021.93,600.0
2022-01-14 13:35:00,2025.32,2026.5,2023.9,2023.9,400.0,2025.32,2026.5,2023.9,2023.9,400.0
2022-01-14 13:40:00,2023.23,2025.0,2023.23,2025.0,914.0,2023.23,2025.0,2023.23,2025.0,914.0
2022-01-14 13:45:00,2022.75,2022.75,2022.75,2022.75,137.0,2022.75,2022.75,2022.75,2022.75,137.0
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 13:55:00,2023.17,2023.17,2023.17,2023.17,0.0,2023.17,2023.17,2023.17,2023.17,0.0
2022-01-14 14:00:00,2025.19,2028.2,2025.19,2028.0,1400.0,2025.19,2028.2,2025.19,2028.0,1400.0
2022-01-14 14:05:00,2024.81,2026.76,2024.81,2026.76,300.0,2024.81,2026.76,2024.81,2026.76,300.0
2022-01-14 14:10:00,2026.76,2026.76,2026.76,2026.76,0.0,2026.76,2026.76,2026.76,2026.76,0.0
2022-01-14 14:15:00,2026.47,2026.47,2022.77,2022.77,501.0,2026.47,2026.47,2022.77,2022.77,501.0
2022-01-14 14:20:00,2025.0,2026.5,2025.0,2026.5,200.0,2025.0,2026.5,2025.0,2026.5,200.0
2022-01-14 14:25:00,2025.53,2025.53,2025.24,2025.24,300.0,2025.53,2025.53,2025.24,2025.24,300.0
2022-01-14 14:30:00,2025.24,2025.24,2025.24,2025.24,0.0,2025.24,2025.24,2025.24,2025.24,0.0
2022-01-14 14:35:00,2026.24,2028.37,2025.46,2025.46,1300.0,2026.24,2028.37,2025.46,2025.46,1300.0
2022-01-14 14:40:00,2023.62,2023.62,2023.62,2023.62,100.0,2023.62,2023.62,2023.62,2023.62,100.0
2022-01-14 14:45:00,2025.01,2025.31,2025.01,2025.31,260.0,2025.01,2025.31,2025.01,2025.31,260.0
2022-01-14 14:50:00,2025.31,2025.31,2025.31,2025.31,200.0,2025.31,2025.31,2025.31,2025.31,200.0
2022-01-14 14:55:00,2025.11,2025.71,2020.12,2022.29,400.0,2025.11,2025.71,2020.12,2022.29,400.0
2022-01-14 15:00:00,2024.23,2024.23,2021.26,2021.26,200.0,2024.23,2024.23,2021.26,2021.26,200.0
2022-01-14 15:05:00,2021.26,2022.98,2021.26,2022.98,300.0,2021.26,2022.98,2021.26,2022.98,300.0
2022-01-14 15:10:00,2022.98,2022.98,2022.98,2022.98,100.0,2022.98,2022.98,2022.98,2022.98,100.0
2022-01-14 15:15:00,2023.45,2023.45,2023.3,2023.3,200.0,2023.45,2023.45,2023.3,2023.3,200.0
2022-01-14 15:20:00,2025.1,2026.45,2025.1,2026.45,600.0,2025.1,2026.45,2025.1,2026.45,600.0
2022-01-14 15:25:00,2027.18,2028.05,2025.83,2025.9,700.0,2027.18,2028.05,2025.83,2025.9,700.0
2022-01-14 15:30:00,2026.56,2028.06,2026.56,2027.04,400.0,2026.56,2028.06,2026.56,2027.04,400.0
2022-01-14 15:35:00,2026.5,2033.3,2026.5,2033.3,1002.0,2026.5,2033.3,2026.5,2033.3,1002.0
2022-01-14 15:40:00,2033.3,2033.3,2031.47,2031.47,700.0,2033.3,2033.3,2031.47,2031.47,700.0
2022-01-14 15:45:00,2033.96,2033.96,2029.84,2031.0,400.0,2033.96,2033.96,2029.84,2031.0,400.0
2022-01-14 15:50:00,2034.25,2035.67,2031.56,2035.67,1000.0,2034.25,2035.67,2031.56,2035.67,1000.0
2022-01-14 15:55:00,2034.99,2036.43,2034.33,2035.46,3492.0,2034.99,2036.43,2034.33,2035.46,3492.0
2022-01-18 09:30:00,2008.45,2012.76,2000.08,2000.08,3222.0,2008.45,2012.76,2000.08,2000.08,3222.0
2022-01-18 09:35:00,1980.99,1980.99,1971.78,1980.52,675.0,1980.99,1980.99,1971.78,1980.52,675.0
2022-01-18 09:40:00,1983.5,1983.5,1978.26,1978.28,880.0,1983.5,1983.5,1978.26,1978.28,880.0
2022-01-18 09:45:00,1965.26,1968.68,1963.38,1963.38,2480.0,1965.26,1968.68,1963.38,1963.38,2480.0
2022-01-18 09:50:00,1965.02,1968.56,1964.72,1967.76,1400.0,1965.02,1968.56,1964.72,1967.76,1400.0
2022-01-18 09:55:00,1972.99,1972.99,1970.22,1970.22,400.0,1972.99,1972.99,1970.22,1970.22,400.0
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 10:05:00,1970.22,1970.22,1970.22,1970.22,0.0,1970.22,1970.22,1970.22,1970.22,0.0
2022-01-18 10:10:00,1975.55,1975.55,1975.55,1975.55,200.0,1975.55,1975.55,1975.55,1975.55,200.0
2022-01-18 10:15:00,1976.3,1977.45,1965.4,1965.4,800.0,1976.3,1977.45,1965.4,1965.4,800.0
2022-01-18 10:20:00,1970.0,1970.0,1966.22,1966.51,477.0,1970.0,1970.0,1966.22,1966.51,477.0
2022-01-18 10:25:00,1966.51,1966.51,1963.28,1965.0,700.0,1966.51,1966.51,1963.28,1965.0,700.0
2022-01-18 10:30:00,1967.33,1968.64,1963.43,1968.64,1923.0,1967.33,1968.64,1963.43,1968.64,1923.0
2022-01-18 10:35:00,1974.9,1974.9,1971.83,1972.44,400.0,1974.9,1974.9,1971.83,1972.44,400.0
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 10:45:00,1969.3,1969.3,1969.3,1969.3,0.0,1969.3,1969.3,1969.3,1969.3,0.0
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 10:55:00,1963.66,1963.66,1963.66,1963.66,0.0,1963.66,1963.66,1963.66,1963.66,0.0
2022-01-18 11:00:00,1961.05,1961.07,1960.9,1960.91,1109.0,1961.05,1961.07,1960.9,1960.91,1109.0
2022-01-18 11:05:00,1962.53,1962.53,1955.0,1955.0,819.0,1962.53,1962.53,1955.0,1955.0,819.0
2022-01-18 11:10:00,1953.81,1963.88,1953.59,1955.86,1284.0,1953.81,1963.88,1953.59,1955.86,1284.0
2022-01-18 11:15:00,1959.99,1960.1,1955.16,1955.16,930.0,1959.99,1960.1,1955.16,1955.16,930.0
2022-01-18 11:20:00,1956.97,1959.15,1956.97,1959.15,300.0,1956.97,1959.15,1956.97,1959.15,300.0
2022-01-18 11:25:00,1960.19,1961.63,1958.01,1958.01,900.0,1960.19,1961.63,1958.01,1958.01,900.0
2022-01-18 11:30:00,1960.78,1961.18,1960.77,1961.15,400.0,1960.78,1961.18,1960.77,1961.15,400.0
2022-01-18 11:35:00,1957.54,1962.83,1957.54,1960.11,500.0,1957.54,1962.83,1957.54,1960.11,500.0
2022-01-18 11:40:00,1959.94,1962.74,1959.77,1962.74,1316.0,1959.94,1962.74,1959.77,1962.74,1316.0
2022-01-18 11:45:00,1962.22,1962.98,1962.22,1962.96,400.0,1962.22,1962.98,1962.22,1962.96,400.0
2022-01-18 11:50:00,1966.56,1966.56,1963.99,1963.99,400.0,1966.56,1966.56,1963.99,1963.99,400.0
2022-01-18 11:55:00,1966.77,1966.77,1966.25,1966.25,576.0,1966.77,1966.77,1966.25,1966.25,576.0
2022-01-18 12:00:00,1966.04,1966.05,1965.59,1965.87,500.0,1966.04,1966.05,1965.59,1965.87,500.0
2022-01-18 12:05:00,1962.57,1963.99,1958.33,1962.88,2768.0,1962.57,1963.99,1958.33,1962.88,2768.0
2022-01-18 12:10:00,1964.8,1965.51,1964.79,1965.51,204.0,1964.8,1965.51,1964.79,1965.51,204.0
2022-01-18 12:15:00,1965.51,1969.0,1965.51,1968.19,633.0,1965.51,1969.0,1965.51,1968.19,633.0
2022-01-18 12:20:00,1967.44,1967.45,1967.1,1967.11,250.0,1967.44,1967.45,1967.1,1967.11,250.0
2022-01-18 12:25:00,1966.1,1966.92,1966.1,1966.92,200.0,1966.1,1966.92,1966.1,1966.92,200.0
2022-01-18 12:30:00,1966.92,1966.92,1966.92,1966.92,0.0,1966.92,1966.92,1966.92,1966.92,0.0
2022-01-18 12:35:00,1969.06,1970.2,1967.18,1970.2,810.0,1969.06,1970.2,1967.18,1970.2,810.0
2022-01-18 12:40:00,1971.2,1972.11,1969.85,1971.66,958.0,1971.2,1972.11,1969.85,1971.66,958.0
2022-01-18 12:45:00,1971.66,1972.84,1969.6,1969.6,400.0,1971.66,1972.84,1969.6,1969.6,400.0
2022-01-18 12:50:00,1971.89,1971.89,1964.12,1964.12,776.0,1971.89,1971.89,1964.12,1964.12,776.0
2022-01-18 12:55:00,1967.38,1967.62,1966.5,1966.5,593.0,1967.38,1967.62,1966.5,1966.5,593.0
2022-01-18 13:00:00,1964.8,1966.16,1964.8,1966.1,400.0,1964.8,1966.16,1964.8,1966.1,400.0
2022-01-18 13:05:00,1965.36,1965.36,1965.36,1965.36,100.0,1965.36,1965.36,1965.36,1965.36,100.0
2022-01-18 13:10:00,1965.36,1965.36,1965.36,1965.36,100.0,1965.36,1965.36,1965.36,1965.36,100.0
2022-01-18 13:15:00,1967.6,1967.6,1966.52,1966.52,200.0,1967.6,1967.6,1966.52,1966.52,200.0
2022-01-18 13:20:00,1964.08,1967.2,1961.68,1961.69,900.0,1964.08,1967.2,1961.68,1961.69,900.0
2022-01-18 13:25:00,1961.98,1963.16,1958.53,1959.19,500.0,1961.98,1963.16,1958.53,1959.19,500.0
2022-01-18 13:30:00,1962.96,1962.96,1962.84,1962.84,300.0,1962.96,1962.96,1962.84,1962.84,300.0
2022-01-18 13:35:00,1962.84,1966.74,1962.84,1966.74,783.0,1962.84,1966.74,1962.84,1966.74,783.0
2022-01-18 13:40:00,1966.74,1966.74,1966.74,1966.74,0.0,1966.74,1966.74,1966.74,1966.74,0.0
2022-01-18 13:45:00,1969.91,1970.0,1963.87,1965.15,1690.0,1969.91,1970.0,1963.87,1965.15,1690.0
2022-01-18 13:50:00,1969.81,1971.87,1969.81,1971.33,742.0,1969.81,1971.87,1969.81,1971.33,742.0
2022-01-18 13:55:00,1965.14,1965.15,1965.14,1965.14,100.0,1965.14,1965.15,1965.14,1965.14,100.0
2022-01-18 14:00:00,1968.66,1968.66,1968.59,1968.59,200.0,1968.66,1968.66,1968.59,1968.59,200.0
2022-01-18 14:05:00,1971.01,1971.75,1968.42,1969.04,1103.0,1971.01,1971.75,1968.42,1969.04,1103.0
2022-01-18 14:10:00,1969.04,1969.04,1968.76,1968.76,200.0,1969.04,1969.04,1968.76,1968.76,200.0
2022-01-18 14:15:00,1968.77,1968.77,1966.14,1966.14,500.0,1968.77,1968.77,1966.14,1966.14,500.0
2022-01-18 14:20:00,1967.1,1967.18,1967.1,1967.17,200.0,1967.1,1967.18,1967.1,1967.17,200.0
2022-01-18 14:25:00,1968.7,1970.19,1964.12,1964.12,719.0,1968.7,1970.19,1964.12,1964.12,719.0
2022-01-18 14:30:00,1964.2,1968.5,1964.2,1966.42,400.0,1964.2,1968.5,1964.2,1966.42,400.0
2022-01-18 14:35:00,1972.92,1974.68,1970.77,1972.75,700.0,1972.92,1974.68,1970.77,1972.75,700.0
2022-01-18 14:40:00,1972.17,1973.96,1972.16,1972.26,600.0,1972.17,1973.96,1972.16,1972.26,600.0
2022-01-18 14:45:00,1972.95,1973.12,1970.24,1973.12,350.0,1972.95,1973.12,1970.24,1973.12,350.0
2022-01-18 14:50:00,1973.64,1976.87,1971.5,1972.36,1401.0,1973.64,1976.87,1971.5,1972.36,1401.0
2022-01-18 14:55:00,1972.76,1973.02,1972.37,1972.38,800.0,1972.76,1973.02,1972.37,1972.38,800.0
2022-01-18 15:00:00,1972.51,1976.21,1972.5,1973.17,600.0,1972.51,1976.21,1972.5,1973.17,600.0
2022-01-18 15:05:00,1975.86,1975.86,1972.73,1973.18,800.0,1975.86,1975.86,1972.73,1973.18,800.0
2022-01-18 15:10:00,1972.61,1974.01,1970.34,1973.74,600.0,1972.61,1974.01,1970.34,1973.74,600.0
2022-01-18 15:15:00,1973.73,1973.73,1970.25,1970.25,701.0,1973.73,1973.73,1970.25,1970.25,701.0
2022-01-18 15:20:00,1971.02,1972.38,1970.6,1972.03,800.0,1971.02,1972.38,1970.6,1972.03,800.0
2022-01-18 15:25:00,1972.03,1972.15,1972.03,1972.15,200.0,1972.03,1972.15,1972.03,1972.15,200.0
2022-01-18 15:30:00,1972.15,1976.32,1972.15,1976.32,300.0,1972.15,1976.32,1972.15,1976.32,300.0
2022-01-18 15:35:00,1973.47,1975.28,1973.47,1974.04,739.0,1973.47,1975.28,1973.47,1974.04,739.0
2022-01-18 15:40:00,1974.04,1974.04,1971.71,1971.71,700.0,1974.04,1974.04,1971.71,1971.71,700.0
2022-01-18 15:45:00,1970.8,1974.42,1970.8,1973.09,2488.0,1970.8,1974.42,1970.8,1973.09,2488.0
2022-01-18 15:50:00,1974.42,1974.42,1967.74,1967.74,2545.0,1974.42,1974.42,1967.74,1967.74,2545.0
2022-01-18 15:55:00,1964.24,1969.09,1964.24,1967.19,5488.0,1964.24,1969.09,1964.24,1967.19,5488.0
2022-01-19 09:30:00,1981.09,1985.47,1971.0,1977.45,1610.0,1981.09,1985.47,1971.0,1977.45,1610.0
2022-01-19 09:35:00,1984.61,1984.74,1974.92,1984.74,500.0,1984.61,1984.74,1974.92,1984.74,500.0
2022-01-19 09:40:00,1991.97,1991.97,1986.24,1986.24,200.0,1991.97,1991.97,1986.24,1986.24,200.0
2022-01-19 09:45:00,1988.5,1990.09,1986.65,1990.09,300.0,1988.5,1990.09,1986.65,1990.09,300.0
2022-01-19 09:50:00,1988.5,1988.5,1988.49,1988.5,100.0,1988.5,1988.5,1988.49,1988.5,100.0
2022-01-19 09:55:00,1980.96,1980.96,1980.96,1980.96,100.0,1980.96,1980.96,1980.96,1980.96,100.0
2022-01-19 10:00:00,1978.53,1978.53,1978.53,1978.53,100.0,1978.53,1978.53,1978.53,1978.53,100.0
2022-01-19 10:05:00,1974.37,1980.01,1970.52,1970.52,500.0,1974.37,1980.01,1970.52,1970.52,500.0
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 10:15:00,1971.42,1971.42,1971.42,1971.42,0.0,1971.42,1971.42,1971.42,1971.42,0.0
2022-01-19 10:20:00,1972.67,1972.67,1972.67,1972.67,100.0,1972.67,1972.67,1972.67,1972.67,100.0
2022-01-19 10:25:00,1967.12,1967.12,1967.11,1967.12,100.0,1967.12,1967.12,1967.11,1967.12,100.0
2022-01-19 10:30:00,1963.49,1963.49,1963.49,1963.49,100.0,1963.49,1963.49,1963.49,1963.49,100.0
2022-01-19 10:35:00,1966.37,1966.37,1964.51,1964.51,200.0,1966.37,1966.37,1964.51,1964.51,200.0
2022-01-19 10:40:00,1964.76,1969.26,1964.76,1966.06,489.0,1964.76,1969.26,1964.76,1966.06,489.0
2022-01-19 10:45:00,1963.36,1970.48,1963.36,1970.48,300.0,1963.36,1970.48,1963.36,1970.48,300.0
2022-01-19 10:50:00,1970.33,1977.85,1970.33,1977.85,1100.0,1970.33,1977.85,1970.33,1977.85,1100.0
2022-01-19 10:55:00,1977.29,1977.29,1977.29,1977.29,306.0,1977.29,1977.29,1977.29,1977.29,306.0
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 11:05:00,1974.63,1974.63,1974.63,1974.63,0.0,1974.63,1974.63,1974.63,1974.63,0.0
2022-01-19 11:10:00,1974.63,1974.63,1974.63,1974.63,0.0,1974.63,1974.63,1974.63,1974.63,0.0
2022-01-19 11:15:00,1961.84,1961.84,1961.19,1961.19,200.0,1961.84,1961.84,1961.19,1961.19,200.0
2022-01-19 11:20:00,1961.4,1961.4,1959.91,1959.91,300.0,1961.4,1961.4,1959.91,1959.91,300.0
2022-01-19 11:25:00,1956.58,1962.22,1956.2,1960.22,1400.0,1956.58,1962.22,1956.2,1960.22,1400.0
2022-01-19 11:30:00,1964.4,1964.4,1962.54,1962.54,366.0,1964.4,1964.4,1962.54,1962.54,366.0
2022-01-19 11:35:00,1960.05,1960.06,1960.05,1960.05,197.0,1960.05,1960.06,1960.05,1960.05,197.0
2022-01-19 11:40:00,1963.63,1967.04,1963.63,1967.02,1287.0,1963.63,1967.04,1963.63,1967.02,1287.0
2022-01-19 11:45:00,1966.0,1966.0,1966.0,1966.0,100.0,1966.0,1966.0,1966.0,1966.0,100.0
2022-01-19 11:50:00,1965.0,1969.07,1963.28,1967.35,1301.0,1965.0,1969.07,1963.28,1967.35,1301.0
2022-01-19 11:55:00,1969.14,1970.38,1969.05,1970.38,300.0,1969.14,1970.38,1969.05,1970.38,300.0
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 12:05:00,1969.04,1969.04,1969.04,1969.04,0.0,1969.04,1969.04,1969.04,1969.04,0.0
2022-01-19 12:10:00,1973.38,1973.39,1973.38,1973.38,100.0,1973.38,1973.39,1973.38,1973.38,100.0
2022-01-19 12:15:00,1970.35,1970.35,1970.0,1970.0,511.0,1970.35,1970.35,1970.0,1970.0,511.0
2022-01-19 12:20:00,1971.63,1972.51,1971.25,1971.39,600.0,1971.63,1972.51,1971.25,1971.39,600.0
2022-01-19 12:25:00,1973.76,1973.76,1973.75,1973.76,100.0,1973.76,1973.76,1973.75,1973.76,100.0
2022-01-19 12:30:00,1970.02,1970.02,1970.0,1970.0,411.0,1970.02,1970.02,1970.0,1970.0,411.0
2022-01-19 12:35:00,1971.23,1971.23,1971.23,1971.23,100.0,1971.23,1971.23,1971.23,1971.23,100.0
2022-01-19 12:40:00,1970.0,1970.47,1967.76,1969.15,3388.0,1970.0,1970.47,1967.76,1969.15,3388.0
2022-01-19 12:45:00,1969.32,1971.36,1968.81,1971.36,706.0,1969.32,1971.36,1968.81,1971.36,706.0
2022-01-19 12:50:00,1969.62,1971.36,1969.0,1969.0,504.0,1969.62,1971.36,1969.0,1969.0,504.0
2022-01-19 12:55:00,1968.92,1968.92,1968.92,1968.92,100.0,1968.92,1968.92,1968.92,1968.92,100.0
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 13:05:00,1968.92,1968.92,1968.92,1968.92,0.0,1968.92,1968.92,1968.92,1968.92,0.0
2022-01-19 13:10:00,1967.5,1968.31,1967.15,1968.31,900.0,1967.5,1968.31,1967.15,1968.31,900.0
2022-01-19 13:15:00,1968.9,1970.87,1968.9,1969.0,500.0,1968.9,1970.87,1968.9,1969.0,500.0
2022-01-19 13:20:00,1968.95,1969.86,1968.95,1969.86,600.0,1968.95,1969.86,1968.95,1969.86,600.0
2022-01-19 13:25:00,1967.5,1967.5,1967.5,1967.5,300.0,1967.5,1967.5,1967.5,1967.5,300.0
2022-01-19 13:30:00,1967.5,1967.5,1965.26,1965.44,1889.0,1967.5,1967.5,1965.26,1965.44,1889.0
2022-01-19 13:35:00,1963.49,1963.98,1962.96,1963.98,730.0,1963.49,1963.98,1962.96,1963.98,730.0
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 13:45:00,1963.98,1963.98,1963.98,1963.98,0.0,1963.98,1963.98,1963.98,1963.98,0.0
2022-01-19 13:50:00,1963.98,1963.98,1963.98,1963.98,0.0,1963.98,1963.98,1963.98,1963.98,0.0
2022-01-19 13:55:00,1961.2,1961.2,1961.18,1961.19,400.0,1961.2,1961.2,1961.18,1961.19,400.0
2022-01-19 14:00:00,1961.19,1961.19,1961.19,1961.19,0.0,1961.19,1961.19,1961.19,1961.19,0.0
2022-01-19 14:05:00,1958.07,1958.08,1958.07,1958.08,200.0,1958.07,1958.08,1958.07,1958.08,200.0
2022-01-19 14:10:00,1958.35,1958.7,1957.54,1958.67,600.0,1958.35,1958.7,1957.54,1958.67,600.0
2022-01-19 14:15:00,1958.22,1958.37,1957.48,1957.49,455.0,1958.22,1958.37,1957.48,1957.49,455.0
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 14:25:00,1956.2,1956.2,1956.2,1956.2,0.0,1956.2,1956.2,1956.2,1956.2,0.0
2022-01-19 14:30:00,1955.92,1955.92,1954.29,1954.79,800.0,1955.92,1955.92,1954.29,1954.79,800.0
2022-01-19 14:35:00,1952.96,1952.96,1952.96,1952.96,100.0,1952.96,1952.96,1952.96,1952.96,100.0
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 14:45:00,1956.15,1956.15,1956.15,1956.15,0.0,1956.15,1956.15,1956.15,1956.15,0.0
2022-01-19 14:50:00,1956.15,1956.15,1956.15,1956.15,0.0,1956.15,1956.15,1956.15,1956.15,0.0
2022-01-19 14:55:00,1956.86,1956.86,1954.57,1956.85,400.0,1956.86,1956.86,1954.57,1956.85,400.0
2022-01-19 15:00:00,1956.85,1956.85,1956.85,1956.85,0.0,1956.85,1956.85,1956.85,1956.85,0.0
2022-01-19 15:05:00,1954.71,1954.71,1954.71,1954.71,100.0,1954.71,1954.71,1954.71,1954.71,100.0
2022-01-19 15:10:00,1955.67,1955.91,1955.67,1955.91,200.0,1955.67,1955.91,1955.67,1955.91,200.0
2022-01-19 15:15:00,1953.47,1953.47,1953.47,1953.47,100.0,1953.47,1953.47,1953.47,1953.47,100.0
2022-01-19 15:20:00,1953.48,1953.48,1952.43,1952.43,300.0,1953.48,1953.48,1952.43,1952.43,300.0
2022-01-19 15:25:00,1951.29,1951.29,1951.29,1951.29,100.0,1951.29,1951.29,1951.29,1951.29,100.0
2022-01-19 15:30:00,1950.52,1951.88,1950.52,1951.88,1100.0,1950.52,1951.88,1950.52,1951.88,1100.0
2022-01-19 15:35:00,1951.88,1953.69,1951.6,1953.69,2300.0,1951.88,1953.69,1951.6,1953.69,2300.0
2022-01-19 15:40:00,1953.33,1955.06,1953.32,1955.0,2483.0,1953.33,1955.06,1953.32,1955.0,2483.0
2022-01-19 15:45:00,1955.0,1955.0,1954.24,1954.25,600.0,1955.0,1955.0,1954.24,1954.25,600.0
2022-01-19 15:50:00,1953.9,1953.9,1947.86,1949.13,702.0,1953.9,1953.9,1947.86,1949.13,702.0
2022-01-19 15:55:00,1947.25,1947.58,1945.19,1946.76,2949.0,1947.25,1947.58,1945.19,1946.76,2949.0
2022-01-20 09:30:00,1957.4,1963.0,1953.74,1963.0,1560.0,1957.4,1963.0,1953.74,1963.0,1560.0
2022-01-20 09:35:00,1959.01,1964.32,1951.64,1951.64,672.0,1959.01,1964.32,1951.64,1951.64,672.0
2022-01-20 09:40:00,1951.64,1951.64,1951.64,1951.64,0.0,1951.64,1951.64,1951.64,1951.64,0.0
2022-01-20 09:45:00,1957.31,1957.65,1957.31,1957.65,200.0,1957.31,1957.65,1957.31,1957.65,200.0
2022-01-20 09:50:00,1962.95,1978.43,1962.95,1978.43,300.0,1962.95,1978.43,1962.95,1978.43,300.0
2022-01-20 09:55:00,1966.16,1966.16,1966.15,1966.16,100.0,1966.16,1966.16,1966.15,1966.16,100.0
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 10:05:00,1968.13,1968.13,1968.13,1968.13,0.0,1968.13,1968.13,1968.13,1968.13,0.0
2022-01-20 10:10:00,1971.08,1973.13,1958.94,1973.13,1000.0,1971.08,1973.13,1958.94,1973.13,1000.0
2022-01-20 10:15:00,1970.51,1970.51,1970.51,1970.51,225.0,1970.51,1970.51,1970.51,1970.51,225.0
2022-01-20 10:20:00,1970.51,1970.51,1970.51,1970.51,0.0,1970.51,1970.51,1970.51,1970.51,0.0
2022-01-20 10:25:00,1966.09,1966.09,1966.09,1966.09,144.0,1966.09,1966.09,1966.09,1966.09,144.0
2022-01-20 10:30:00,1966.38,1966.54,1966.38,1966.54,300.0,1966.38,1966.54,1966.38,1966.54,300.0
2022-01-20 10:35:00,1968.74,1968.74,1968.74,1968.74,100.0,1968.74,1968.74,1968.74,1968.74,100.0
2022-01-20 10:40:00,1973.95,1974.95,1972.88,1974.13,700.0,1973.95,1974.95,1972.88,1974.13,700.0
2022-01-20 10:45:00,1979.18,1979.18,1977.83,1977.83,300.0,1979.18,1979.18,1977.83,1977.83,300.0
2022-01-20 10:50:00,1980.0,1980.0,1966.74,1978.11,3641.0,1980.0,1980.0,1966.74,1978.11,3641.0
2022-01-20 10:55:00,1974.13,1974.13,1974.13,1974.13,500.0,1974.13,1974.13,1974.13,1974.13,500.0
2022-01-20 11:00:00,1980.04,1981.04,1975.61,1975.62,848.0,1980.04,1981.04,1975.61,1975.62,848.0
2022-01-20 11:05:00,1978.48,1978.48,1978.48,1978.48,112.0,1978.48,1978.48,1978.48,1978.48,112.0
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 11:15:00,1978.48,1978.48,1978.48,1978.48,0.0,1978.48,1978.48,1978.48,1978.48,0.0
2022-01-20 11:20:00,1978.48,1978.48,1978.48,1978.48,0.0,1978.48,1978.48,1978.48,1978.48,0.0
2022-01-20 11:25:00,1979.82,1979.82,1979.82,1979.82,138.0,1979.82,1979.82,1979.82,1979.82,138.0
2022-01-20 11:30:00,1979.87,1986.24,1979.87,1986.24,400.0,1979.87,1986.24,1979.87,1986.24,400.0
2022-01-20 11:35:00,1987.07,1987.11,1985.61,1985.61,742.0,1987.07,1987.11,1985.61,1985.61,742.0
2022-01-20 11:40:00,1982.0,1982.0,1979.27,1979.27,300.0,1982.0,1982.0,1979.27,1979.27,300.0
2022-01-20 11:45:00,1977.27,1986.58,1977.26,1981.22,1040.0,1977.27,1986.58,1977.26,1981.22,1040.0
2022-01-20 11:50:00,1981.22,1981.22,1981.22,1981.22,0.0,1981.22,1981.22,1981.22,1981.22,0.0
2022-01-20 11:55:00,1976.02,1976.68,1975.04,1975.04,400.0,1976.02,1976.68,1975.04,1975.04,400.0
2022-01-20 12:00:00,1974.68,1974.68,1974.67,1974.68,100.0,1974.68,1974.68,1974.67,1974.68,100.0
2022-01-20 12:05:00,1975.33,1975.64,1975.32,1975.32,601.0,1975.33,1975.64,1975.32,1975.32,601.0
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 12:15:00,1974.83,1974.83,1974.83,1974.83,0.0,1974.83,1974.83,1974.83,1974.83,0.0
2022-01-20 12:20:00,1974.83,1974.83,1974.83,1974.83,0.0,1974.83,1974.83,1974.83,1974.83,0.0
2022-01-20 12:25:00,1974.83,1974.83,1974.83,1974.83,0.0,1974.83,1974.83,1974.83,1974.83,0.0
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 12:35:00,1978.55,1978.55,1978.55,1978.55,0.0,1978.55,1978.55,1978.55,1978.55,0.0
2022-01-20 12:40:00,1988.68,1988.68,1982.99,1983.0,600.0,1988.68,1988.68,1982.99,1983.0,600.0
2022-01-20 12:45:00,1978.31,1978.31,1978.12,1978.12,400.0,1978.31,1978.31,1978.12,1978.12,400.0
2022-01-20 12:50:00,1981.4,1981.4,1981.24,1981.25,393.0,1981.4,1981.4,1981.24,1981.25,393.0
2022-01-20 12:55:00,1984.82,1984.82,1982.38,1982.39,338.0,1984.82,1984.82,1982.38,1982.39,338.0
2022-01-20 13:00:00,1980.11,1982.46,1980.1,1982.21,500.0,1980.11,1982.46,1980.1,1982.21,500.0
2022-01-20 13:05:00,1975.43,1975.43,1971.48,1971.48,700.0,1975.43,1975.43,1971.48,1971.48,700.0
2022-01-20 13:10:00,1971.48,1971.48,1971.48,1971.48,0.0,1971.48,1971.48,1971.48,1971.48,0.0
2022-01-20 13:15:00,1971.15,1971.2,1969.84,1969.84,561.0,1971.15,1971.2,1969.84,1969.84,561.0
2022-01-20 13:20:00,1971.77,1972.63,1971.43,1971.49,1725.0,1971.77,1972.63,1971.43,1971.49,1725.0
2022-01-20 13:25:00,1974.89,1974.89,1971.0,1971.0,1799.0,1974.89,1974.89,1971.0,1971.0,1799.0
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 13:35:00,1971.0,1971.0,1971.0,1971.0,0.0,1971.0,1971.0,1971.0,1971.0,0.0
2022-01-20 13:40:00,1972.77,1972.77,1972.77,1972.77,335.0,1972.77,1972.77,1972.77,1972.77,335.0
2022-01-20 13:45:00,1971.0,1972.0,1971.0,1971.0,1346.0,1971.0,1972.0,1971.0,1971.0,1346.0
2022-01-20 13:50:00,1971.0,1971.0,1971.0,1971.0,0.0,1971.0,1971.0,1971.0,1971.0,0.0
2022-01-20 13:55:00,1971.0,1973.27,1971.0,1973.27,400.0,1971.0,1973.27,1971.0,1973.27,400.0
2022-01-20 14:00:00,1973.27,1973.27,1973.27,1973.27,0.0,1973.27,1973.27,1973.27,1973.27,0.0
2022-01-20 14:05:00,1984.61,1984.61,1979.85,1979.85,500.0,1984.61,1984.61,1979.85,1979.85,500.0
2022-01-20 14:10:00,1979.6,1979.6,1975.64,1979.3,503.0,1979.6,1979.6,1975.64,1979.3,503.0
2022-01-20 14:15:00,1977.32,1977.32,1977.32,1977.32,100.0,1977.32,1977.32,1977.32,1977.32,100.0
2022-01-20 14:20:00,1977.32,1977.32,1977.32,1977.32,0.0,1977.32,1977.32,1977.32,1977.32,0.0
2022-01-20 14:25:00,1975.16,1975.69,1974.11,1975.02,2698.0,1975.16,1975.69,1974.11,1975.02,2698.0
2022-01-20 14:30:00,1970.5,1970.5,1970.5,1970.5,100.0,1970.5,1970.5,1970.5,1970.5,100.0
2022-01-20 14:35:00,1968.0,1968.68,1968.0,1968.68,1572.0,1968.0,1968.68,1968.0,1968.68,1572.0
2022-01-20 14:40:00,1968.0,1968.0,1966.98,1966.98,1011.0,1968.0,1968.0,1966.98,1966.98,1011.0
2022-01-20 14:45:00,1966.9,1968.62,1966.79,1968.62,802.0,1966.9,1968.62,1966.79,1968.62,802.0
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 14:55:00,1963.85,1963.85,1963.85,1963.85,0.0,1963.85,1963.85,1963.85,1963.85,0.0
2022-01-20 15:00:00,1960.69,1960.69,1957.76,1958.11,500.0,1960.69,1960.69,1957.76,1958.11,500.0
2022-01-20 15:05:00,1957.98,1958.0,1957.61,1958.0,1500.0,1957.98,1958.0,1957.61,1958.0,1500.0
2022-01-20 15:10:00,1958.65,1961.28,1957.89,1957.96,1705.0,1958.65,1961.28,1957.89,1957.96,1705.0
2022-01-20 15:15:00,1957.87,1959.52,1957.02,1959.28,3901.0,1957.87,1959.52,1957.02,1959.28,3901.0
2022-01-20 15:20:00,1958.0,1958.66,1957.25,1958.66,2200.0,1958.0,1958.66,1957.25,1958.66,2200.0
2022-01-20 15:25:00,1957.66,1957.78,1957.66,1957.78,200.0,1957.66,1957.78,1957.66,1957.78,200.0
2022-01-20 15:30:00,1957.48,1957.48,1956.33,1956.33,470.0,1957.48,1957.48,1956.33,1956.33,470.0
2022-01-20 15:35:00,1953.64,1953.64,1948.04,1948.04,612.0,1953.64,1953.64,1948.04,1948.04,612.0
2022-01-20 15:40:00,1947.5,1947.5,1944.31,1944.31,722.0,1947.5,1947.5,1944.31,1944.31,722.0
2022-01-20 15:45:00,1944.3,1944.3,1942.48,1944.19,300.0,1944.3,1944.3,1942.48,1944.19,300.0
2022-01-20 15:50:00,1943.45,1943.45,1937.56,1937.57,300.0,1943.45,1943.45,1937.56,1937.57,300.0
2022-01-20 15:55:00,1935.19,1936.94,1930.22,1931.33,6819.0,1935.19,1936.94,1930.22,1931.33,6819.0
2022-01-21 09:30:00,1939.26,1939.26,1932.73,1932.73,4295.0,1939.26,1939.26,1932.73,1932.73,4295.0
2022-01-21 09:35:00,1940.02,1949.31,1940.02,1945.53,400.0,1940.02,1949.31,1940.02,1945.53,400.0
2022-01-21 09:40:00,1943.84,1943.84,1943.84,1943.84,100.0,1943.84,1943.84,1943.84,1943.84,100.0
2022-01-21 09:45:00,1950.74,1950.74,1946.81,1946.81,400.0,1950.74,1950.74,1946.81,1946.81,400.0
2022-01-21 09:50:00,1946.81,1946.81,1946.81,1946.81,0.0,1946.81,1946.81,1946.81,1946.81,0.0
2022-01-21 09:55:00,1946.01,1946.01,1946.0,1946.01,100.0,1946.01,1946.01,1946.0,1946.01,100.0
2022-01-21 10:00:00,1946.01,1946.01,1946.01,1946.01,0.0,1946.01,1946.01,1946.01,1946.01,0.0
2022-01-21 10:05:00,1950.4,1950.4,1950.4,1950.4,100.0,1950.4,1950.4,1950.4,1950.4,100.0
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 10:15:00,1937.38,1937.38,1937.38,1937.38,0.0,1937.38,1937.38,1937.38,1937.38,0.0
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 10:25:00,1939.16,1939.16,1939.16,1939.16,0.0,1939.16,1939.16,1939.16,1939.16,0.0
2022-01-21 10:30:00,1947.61,1958.63,1947.6,1958.63,536.0,1947.61,1958.63,1947.6,1958.63,536.0
2022-01-21 10:35:00,1959.78,1959.78,1959.78,1959.78,100.0,1959.78,1959.78,1959.78,1959.78,100.0
2022-01-21 10:40:00,1959.78,1959.78,1959.78,1959.78,0.0,1959.78,1959.78,1959.78,1959.78,0.0
2022-01-21 10:45:00,1950.7,1950.7,1950.7,1950.7,100.0,1950.7,1950.7,1950.7,1950.7,100.0
2022-01-21 10:50:00,1956.83,1956.83,1956.83,1956.83,345.0,1956.83,1956.83,1956.83,1956.83,345.0
2022-01-21 10:55:00,1961.49,1964.5,1961.48,1964.5,200.0,1961.49,1964.5,1961.48,1964.5,200.0
2022-01-21 11:00:00,1958.37,1958.73,1956.73,1956.76,1121.0,1958.37,1958.73,1956.73,1956.76,1121.0
2022-01-21 11:05:00,1957.87,1959.77,1957.87,1958.15,486.0,1957.87,1959.77,1957.87,1958.15,486.0
2022-01-21 11:10:00,1959.19,1959.19,1956.04,1956.04,300.0,1959.19,1959.19,1956.04,1956.04,300.0
2022-01-21 11:15:00,1953.91,1953.91,1953.9,1953.91,100.0,1953.91,1953.91,1953.9,1953.91,100.0
2022-01-21 11:20:00,1958.0,1958.0,1958.0,1958.0,100.0,1958.0,1958.0,1958.0,1958.0,100.0
2022-01-21 11:25:00,1954.9,1954.9,1954.9,1954.9,100.0,1954.9,1954.9,1954.9,1954.9,100.0
2022-01-21 11:30:00,1952.0,1953.27,1948.58,1948.58,618.0,1952.0,1953.27,1948.58,1948.58,618.0
2022-01-21 11:35:00,1948.8,1948.81,1940.31,1944.72,600.0,1948.8,1948.81,1940.31,1944.72,600.0
2022-01-21 11:40:00,1943.17,1943.18,1939.05,1939.6,2200.0,1943.17,1943.18,1939.05,1939.6,2200.0
2022-01-21 11:45:00,1936.22,1940.42,1935.52,1935.52,2100.0,1936.22,1940.42,1935.52,1935.52,2100.0
2022-01-21 11:50:00,1935.88,1940.73,1935.88,1938.88,800.0,1935.88,1940.73,1935.88,1938.88,800.0
2022-01-21 11:55:00,1940.05,1940.09,1936.94,1936.94,1100.0,1940.05,1940.09,1936.94,1936.94,1100.0
2022-01-21 12:00:00,1936.71,1938.77,1936.71,1938.77,200.0,1936.71,1938.77,1936.71,1938.77,200.0
2022-01-21 12:05:00,1936.08,1936.08,1936.08,1936.08,100.0,1936.08,1936.08,1936.08,1936.08,100.0
2022-01-21 12:10:00,1934.04,1940.38,1933.6,1940.38,400.0,1934.04,1940.38,1933.6,1940.38,400.0
2022-01-21 12:15:00,1940.01,1940.01,1938.22,1938.22,500.0,1940.01,1940.01,1938.22,1938.22,500.0
2022-01-21 12:20:00,1940.0,1941.98,1938.22,1940.21,700.0,1940.0,1941.98,1938.22,1940.21,700.0
2022-01-21 12:25:00,1941.06,1941.06,1938.48,1938.48,1000.0,1941.06,1941.06,1938.48,1938.48,1000.0
2022-01-21 12:30:00,1938.48,1938.48,1938.48,1938.48,0.0,1938.48,1938.48,1938.48,1938.48,0.0
2022-01-21 12:35:00,1940.5,1941.9,1937.32,1937.32,400.0,1940.5,1941.9,1937.32,1937.32,400.0
2022-01-21 12:40:00,1941.86,1941.86,1938.75,1939.0,1200.0,1941.86,1941.86,1938.75,1939.0,1200.0
2022-01-21 12:45:00,1940.11,1942.59,1939.41,1939.5,1367.0,1940.11,1942.59,1939.41,1939.5,1367.0
2022-01-21 12:50:00,1940.73,1940.73,1940.72,1940.73,100.0,1940.73,1940.73,1940.72,1940.73,100.0
2022-01-21 12:55:00,1940.54,1941.63,1940.42,1940.42,1007.0,1940.54,1941.63,1940.42,1940.42,1007.0
2022-01-21 13:00:00,1943.14,1943.14,1939.2,1939.2,200.0,1943.14,1943.14,1939.2,1939.2,200.0
2022-01-21 13:05:00,1942.27,1943.96,1941.49,1943.26,763.0,1942.27,1943.96,1941.49,1943.26,763.0
2022-01-21 13:10:00,1947.32,1947.32,1944.12,1944.13,227.0,1947.32,1947.32,1944.12,1944.13,227.0
2022-01-21 13:15:00,1943.92,1943.92,1943.4,1943.4,434.0,1943.92,1943.92,1943.4,1943.4,434.0
2022-01-21 13:20:00,1943.0,1943.0,1940.0,1941.89,886.0,1943.0,1943.0,1940.0,1941.89,886.0
2022-01-21 13:25:00,1940.59,1941.45,1940.59,1941.45,500.0,1940.59,1941.45,1940.59,1941.45,500.0
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 13:35:00,1943.62,1943.62,1943.62,1943.62,0.0,1943.62,1943.62,1943.62,1943.62,0.0
2022-01-21 13:40:00,1949.44,1949.93,1949.44,1949.93,200.0,1949.44,1949.93,1949.44,1949.93,200.0
2022-01-21 13:45:00,1945.64,1945.64,1945.64,1945.64,167.0,1945.64,1945.64,1945.64,1945.64,167.0
2022-01-21 13:50:00,1947.06,1947.06,1947.06,1947.06,100.0,1947.06,1947.06,1947.06,1947.06,100.0
2022-01-21 13:55:00,1948.63,1948.64,1945.73,1945.73,758.0,1948.63,1948.64,1945.73,1945.73,758.0
2022-01-21 14:00:00,1945.73,1945.73,1945.73,1945.73,0.0,1945.73,1945.73,1945.73,1945.73,0.0
2022-01-21 14:05:00,1947.59,1947.59,1947.59,1947.59,252.0,1947.59,1947.59,1947.59,1947.59,252.0
2022-01-21 14:10:00,1945.89,1945.89,1945.72,1945.72,200.0,1945.89,1945.89,1945.72,1945.72,200.0
2022-01-21 14:15:00,1944.33,1944.33,1943.9,1943.9,343.0,1944.33,1944.33,1943.9,1943.9,343.0
2022-01-21 14:20:00,1945.26,1945.26,1945.18,1945.18,300.0,1945.26,1945.26,1945.18,1945.18,300.0
2022-01-21 14:25:00,1944.54,1944.91,1943.8,1944.76,800.0,1944.54,1944.91,1943.8,1944.76,800.0
2022-01-21 14:30:00,1945.89,1945.9,1944.11,1944.11,1330.0,1945.89,1945.9,1944.11,1944.11,1330.0
2022-01-21 14:35:00,1944.42,1944.42,1944.42,1944.42,100.0,1944.42,1944.42,1944.42,1944.42,100.0
2022-01-21 14:40:00,1948.41,1948.41,1948.41,1948.41,100.0,1948.41,1948.41,1948.41,1948.41,100.0
2022-01-21 14:45:00,1949.29,1949.29,1948.54,1948.54,300.0,1949.29,1949.29,1948.54,1948.54,300.0
2022-01-21 14:50:00,1948.8,1948.8,1946.21,1948.33,500.0,1948.8,1948.8,1946.21,1948.33,500.0
2022-01-21 14:55:00,1949.58,1953.94,1949.3,1949.97,3225.0,1949.58,1953.94,1949.3,1949.97,3225.0
2022-01-21 15:00:00,1950.71,1950.71,1946.98,1947.0,600.0,1950.71,1950.71,1946.98,1947.0,600.0
2022-01-21 15:05:00,1946.57,1948.73,1945.56,1946.33,2462.0,1946.57,1948.73,1945.56,1946.33,2462.0
2022-01-21 15:10:00,1946.64,1948.59,1946.64,1947.59,500.0,1946.64,1948.59,1946.64,1947.59,500.0
2022-01-21 15:15:00,1947.07,1947.32,1944.39,1944.39,1000.0,1947.07,1947.32,1944.39,1944.39,1000.0
2022-01-21 15:20:00,1945.48,1945.68,1943.0,1944.66,1600.0,1945.48,1945.68,1943.0,1944.66,1600.0
2022-01-21 15:25:00,1943.69,1944.28,1940.8,1943.58,2500.0,1943.69,1944.28,1940.8,1943.58,2500.0
2022-01-21 15:30:00,1944.26,1946.13,1941.92,1942.58,1744.0,1944.26,1946.13,1941.92,1942.58,1744.0
2022-01-21 15:35:00,1942.48,1945.24,1941.56,1943.29,1400.0,1942.48,1945.24,1941.56,1943.29,1400.0
2022-01-21 15:40:00,1944.23,1947.37,1942.65,1943.24,2421.0,1944.23,1947.37,1942.65,1943.24,2421.0
2022-01-21 15:45:00,1942.47,1946.3,1942.16,1943.32,1800.0,1942.47,1946.3,1942.16,1943.32,1800.0
2022-01-21 15:50:00,1943.61,1943.61,1938.79,1939.79,4750.0,1943.61,1943.61,1938.79,1939.79,4750.0
2022-01-21 15:55:00,1940.75,1945.57,1939.54,1940.28,9550.0,1940.75,1945.57,1939.54,1940.28,9550.0
2022-01-24 09:30:00,1920.66,1934.72,1920.66,1923.01,4237.0,1920.66,1934.72,1920.66,1923.01,4237.0
2022-01-24 09:35:00,1922.61,1934.73,1922.61,1928.47,405.0,1922.61,1934.73,1922.61,1928.47,405.0
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 09:45:00,1932.82,1932.82,1932.82,1932.82,0.0,1932.82,1932.82,1932.82,1932.82,0.0
2022-01-24 09:50:00,1921.98,1927.6,1921.98,1922.84,1200.0,1921.98,1927.6,1921.98,1922.84,1200.0
2022-01-24 09:55:00,1915.5,1923.2,1915.5,1923.2,200.0,1915.5,1923.2,1915.5,1923.2,200.0
2022-01-24 10:00:00,1913.4,1918.23,1913.4,1913.44,1300.0,1913.4,1918.23,1913.4,1913.44,1300.0
2022-01-24 10:05:00,1913.4,1917.4,1902.0,1902.01,1361.0,1913.4,1917.4,1902.0,1902.01,1361.0
2022-01-24 10:10:00,1899.26,1914.12,1891.27,1903.2,1535.0,1899.26,1914.12,1891.27,1903.2,1535.0
2022-01-24 10:15:00,1911.71,1911.71,1906.43,1906.43,350.0,1911.71,1911.71,1906.43,1906.43,350.0
2022-01-24 10:20:00,1909.78,1914.97,1909.78,1914.97,400.0,1909.78,1914.97,1909.78,1914.97,400.0
2022-01-24 10:25:00,1918.64,1926.63,1914.04,1926.63,2700.0,1918.64,1926.63,1914.04,1926.63,2700.0
2022-01-24 10:30:00,1931.96,1932.01,1927.71,1927.71,600.0,1931.96,1932.01,1927.71,1927.71,600.0
2022-01-24 10:35:00,1931.03,1931.03,1931.03,1931.03,100.0,1931.03,1931.03,1931.03,1931.03,100.0
2022-01-24 10:40:00,1931.03,1931.03,1931.03,1931.03,0.0,1931.03,1931.03,1931.03,1931.03,0.0
2022-01-24 10:45:00,1928.01,1930.58,1924.67,1926.73,2032.0,1928.01,1930.58,1924.67,1926.73,2032.0
2022-01-24 10:50:00,1924.21,1924.21,1924.21,1924.21,100.0,1924.21,1924.21,1924.21,1924.21,100.0
2022-01-24 10:55:00,1924.7,1935.95,1924.7,1935.25,900.0,1924.7,1935.95,1924.7,1935.25,900.0
2022-01-24 11:00:00,1922.08,1922.08,1922.08,1922.08,100.0,1922.08,1922.08,1922.08,1922.08,100.0
2022-01-24 11:05:00,1930.92,1932.21,1929.17,1930.0,1400.0,1930.92,1932.21,1929.17,1930.0,1400.0
2022-01-24 11:10:00,1924.12,1924.12,1923.2,1923.2,200.0,1924.12,1924.12,1923.2,1923.2,200.0
2022-01-24 11:15:00,1923.42,1924.12,1920.57,1920.57,901.0,1923.42,1924.12,1920.57,1920.57,901.0
2022-01-24 11:20:00,1921.21,1925.44,1921.21,1925.44,491.0,1921.21,1925.44,1921.21,1925.44,491.0
2022-01-24 11:25:00,1921.03,1924.23,1920.73,1921.52,875.0,1921.03,1924.23,1920.73,1921.52,875.0
2022-01-24 11:30:00,1922.74,1924.01,1922.73,1924.0,700.0,1922.74,1924.01,1922.73,1924.0,700.0
2022-01-24 11:35:00,1923.31,1923.46,1919.63,1920.7,801.0,1923.31,1923.46,1919.63,1920.7,801.0
2022-01-24 11:40:00,1918.91,1920.42,1915.76,1917.52,1759.0,1918.91,1920.42,1915.76,1917.52,1759.0
2022-01-24 11:45:00,1917.44,1917.52,1914.06,1914.07,1400.0,1917.44,1917.52,1914.06,1914.07,1400.0
2022-01-24 11:50:00,1914.93,1921.0,1914.93,1921.0,1230.0,1914.93,1921.0,1914.93,1921.0,1230.0
2022-01-24 11:55:00,1919.48,1919.48,1916.22,1916.23,300.0,1919.48,1919.48,1916.22,1916.23,300.0
2022-01-24 12:00:00,1921.82,1922.49,1921.82,1922.49,200.0,1921.82,1922.49,1921.82,1922.49,200.0
2022-01-24 12:05:00,1919.57,1919.67,1914.65,1914.65,1051.0,1919.57,1919.67,1914.65,1914.65,1051.0
2022-01-24 12:10:00,1911.6,1911.6,1911.14,1911.29,500.0,1911.6,1911.6,1911.14,1911.29,500.0
2022-01-24 12:15:00,1913.34,1913.34,1910.66,1912.27,1400.0,1913.34,1913.34,1910.66,1912.27,1400.0
2022-01-24 12:20:00,1912.34,1912.42,1908.87,1912.42,600.0,1912.34,1912.42,1908.87,1912.42,600.0
2022-01-24 12:25:00,1911.18,1911.18,1907.21,1909.12,1100.0,1911.18,1911.18,1907.21,1909.12,1100.0
2022-01-24 12:30:00,1908.27,1910.94,1907.64,1908.47,2475.0,1908.27,1910.94,1907.64,1908.47,2475.0
2022-01-24 12:35:00,1906.0,1906.03,1899.17,1901.0,602.0,1906.0,1906.03,1899.17,1901.0,602.0
2022-01-24 12:40:00,1900.62,1904.15,1900.62,1904.15,392.0,1900.62,1904.15,1900.62,1904.15,392.0
2022-01-24 12:45:00,1903.79,1910.37,1903.79,1910.37,500.0,1903.79,1910.37,1903.79,1910.37,500.0
2022-01-24 12:50:00,1907.95,1910.94,1907.95,1910.94,3008.0,1907.95,1910.94,1907.95,1910.94,3008.0
2022-01-24 12:55:00,1910.0,1910.46,1909.09,1910.0,4201.0,1910.0,1910.46,1909.09,1910.0,4201.0
2022-01-24 13:00:00,1910.0,1918.72,1908.39,1918.72,2922.0,1910.0,1918.72,1908.39,1918.72,2922.0
2022-01-24 13:05:00,1919.84,1920.22,1919.23,1920.22,1030.0,1919.84,1920.22,1919.23,1920.22,1030.0
2022-01-24 13:10:00,1916.17,1921.9,1913.0,1921.88,18931.0,1916.17,1921.9,1913.0,1921.88,18931.0
2022-01-24 13:15:00,1925.1,1928.2,1925.1,1928.2,400.0,1925.1,1928.2,1925.1,1928.2,400.0
2022-01-24 13:20:00,1933.37,1933.37,1927.89,1928.24,905.0,1933.37,1933.37,1927.89,1928.24,905.0
2022-01-24 13:25:00,1927.89,1927.89,1915.0,1916.89,5863.0,1927.89,1927.89,1915.0,1916.89,5863.0
2022-01-24 13:30:00,1916.75,1920.0,1914.38,1920.0,802.0,1916.75,1920.0,1914.38,1920.0,802.0
2022-01-24 13:35:00,1925.16,1925.76,1922.01,1925.76,700.0,1925.16,1925.76,1922.01,1925.76,700.0
2022-01-24 13:40:00,1926.35,1926.35,1923.18,1923.24,800.0,1926.35,1926.35,1923.18,1923.24,800.0
2022-01-24 13:45:00,1923.24,1933.01,1923.23,1932.15,1511.0,1923.24,1933.01,1923.23,1932.15,1511.0
2022-01-24 13:50:00,1935.51,1936.43,1930.07,1930.85,1900.0,1935.51,1936.43,1930.07,1930.85,1900.0
2022-01-24 13:55:00,1933.45,1937.24,1933.45,1937.24,300.0,1933.45,1937.24,1933.45,1937.24,300.0
2022-01-24 14:00:00,1941.79,1941.79,1941.79,1941.79,200.0,1941.79,1941.79,1941.79,1941.79,200.0
2022-01-24 14:05:00,1940.39,1942.45,1940.39,1941.62,510.0,1940.39,1942.45,1940.39,1941.62,510.0
2022-01-24 14:10:00,1940.76,1942.68,1940.36,1940.36,824.0,1940.76,1942.68,1940.36,1940.36,824.0
2022-01-24 14:15:00,1937.38,1938.57,1935.69,1936.41,2678.0,1937.38,1938.57,1935.69,1936.41,2678.0
2022-01-24 14:20:00,1934.01,1937.29,1934.01,1937.28,600.0,1934.01,1937.29,1934.01,1937.28,600.0
2022-01-24 14:25:00,1932.75,1936.92,1931.03,1933.5,1066.0,1932.75,1936.92,1931.03,1933.5,1066.0
2022-01-24 14:30:00,1931.5,1932.9,1929.23,1932.9,1551.0,1931.5,1932.9,1929.23,1932.9,1551.0
2022-01-24 14:35:00,1935.48,1935.48,1928.69,1930.18,1000.0,1935.48,1935.48,1928.69,1930.18,1000.0
2022-01-24 14:40:00,1932.77,1933.32,1931.37,1933.13,1041.0,1932.77,1933.32,1931.37,1933.13,1041.0
2022-01-24 14:45:00,1934.19,1934.92,1934.19,1934.92,300.0,1934.19,1934.92,1934.19,1934.92,300.0
2022-01-24 14:50:00,1928.25,1935.7,1928.25,1935.7,200.0,1928.25,1935.7,1928.25,1935.7,200.0
2022-01-24 14:55:00,1932.0,1938.37,1932.0,1937.48,4124.0,1932.0,1938.37,1932.0,1937.48,4124.0
2022-01-24 15:00:00,1937.48,1937.48,1937.48,1937.48,0.0,1937.48,1937.48,1937.48,1937.48,0.0
2022-01-24 15:05:00,1944.25,1945.85,1942.09,1945.85,1500.0,1944.25,1945.85,1942.09,1945.85,1500.0
2022-01-24 15:10:00,1945.5,1948.32,1945.5,1947.61,1005.0,1945.5,1948.32,1945.5,1947.61,1005.0
2022-01-24 15:15:00,1950.32,1951.1,1946.51,1946.51,2332.0,1950.32,1951.1,1946.51,1946.51,2332.0
2022-01-24 15:20:00,1946.51,1946.51,1946.51,1946.51,0.0,1946.51,1946.51,1946.51,1946.51,0.0
2022-01-24 15:25:00,1953.09,1955.46,1953.05,1953.05,1510.0,1953.09,1955.46,1953.05,1953.05,1510.0
2022-01-24 15:30:00,1955.38,1960.17,1955.38,1959.5,400.0,1955.38,1960.17,1955.38,1959.5,400.0
2022-01-24 15:35:00,1962.82,1963.25,1961.7,1963.25,702.0,1962.82,1963.25,1961.7,1963.25,702.0
2022-01-24 15:40:00,1964.5,1964.5,1958.14,1958.51,1346.0,1964.5,1964.5,1958.14,1958.51,1346.0
2022-01-24 15:45:00,1960.51,1971.67,1960.51,1971.67,1843.0,1960.51,1971.67,1960.51,1971.67,1843.0
2022-01-24 15:50:00,1972.34,1979.83,1972.34,1976.69,2478.0,1972.34,1979.83,1972.34,1976.69,2478.0
2022-01-24 15:55:00,1974.54,1974.54,1966.24,1973.16,6394.0,1974.54,1974.54,1966.24,1973.16,6394.0
2022-01-25 09:30:00,1960.57,1964.09,1952.0,1964.09,2031.0,1960.57,1964.09,1952.0,1964.09,2031.0
2022-01-25 09:35:00,1955.56,1955.56,1936.25,1936.25,1500.0,1955.56,1955.56,1936.25,1936.25,1500.0
2022-01-25 09:40:00,1933.87,1933.87,1933.87,1933.87,100.0,1933.87,1933.87,1933.87,1933.87,100.0
2022-01-25 09:45:00,1926.59,1930.91,1916.74,1916.74,1191.0,1926.59,1930.91,1916.74,1916.74,1191.0
2022-01-25 09:50:00,1915.14,1915.15,1915.14,1915.14,200.0,1915.14,1915.15,1915.14,1915.14,200.0
2022-01-25 09:55:00,1920.0,1932.63,1920.0,1932.63,518.0,1920.0,1932.63,1920.0,1932.63,518.0
2022-01-25 10:00:00,1934.77,1936.24,1934.77,1936.24,200.0,1934.77,1936.24,1934.77,1936.24,200.0
2022-01-25 10:05:00,1922.71,1922.71,1917.96,1917.96,200.0,1922.71,1922.71,1917.96,1917.96,200.0
2022-01-25 10:10:00,1918.08,1922.99,1918.08,1922.99,802.0,1918.08,1922.99,1918.08,1922.99,802.0
2022-01-25 10:15:00,1933.31,1933.31,1927.21,1933.3,800.0,1933.31,1933.31,1927.21,1933.3,800.0
2022-01-25 10:20:00,1933.3,1933.3,1933.3,1933.3,0.0,1933.3,1933.3,1933.3,1933.3,0.0
2022-01-25 10:25:00,1929.19,1929.19,1929.19,1929.19,100.0,1929.19,1929.19,1929.19,1929.19,100.0
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 10:35:00,1939.26,1939.26,1939.26,1939.26,0.0,1939.26,1939.26,1939.26,1939.26,0.0
2022-01-25 10:40:00,1933.82,1940.0,1933.82,1940.0,500.0,1933.82,1940.0,1933.82,1940.0,500.0
2022-01-25 10:45:00,1941.93,1941.93,1941.37,1941.37,300.0,1941.93,1941.93,1941.37,1941.37,300.0
2022-01-25 10:50:00,1939.41,1939.41,1937.16,1937.49,1100.0,1939.41,1939.41,1937.16,1937.49,1100.0
2022-01-25 10:55:00,1939.11,1939.11,1930.22,1930.23,3065.0,1939.11,1939.11,1930.22,1930.23,3065.0
2022-01-25 11:00:00,1934.0,1934.0,1930.07,1930.07,505.0,1934.0,1934.0,1930.07,1930.07,505.0
2022-01-25 11:05:00,1934.17,1934.17,1930.0,1930.68,1210.0,1934.17,1934.17,1930.0,1930.68,1210.0
2022-01-25 11:10:00,1934.96,1934.96,1926.77,1928.12,878.0,1934.96,1934.96,1926.77,1928.12,878.0
2022-01-25 11:15:00,1925.77,1929.23,1925.77,1929.23,200.0,1925.77,1929.23,1925.77,1929.23,200.0
2022-01-25 11:20:00,1931.49,1935.97,1931.49,1933.29,700.0,1931.49,1935.97,1931.49,1933.29,700.0
2022-01-25 11:25:00,1935.14,1935.14,1935.13,1935.14,172.0,1935.14,1935.14,1935.13,1935.14,172.0
2022-01-25 11:30:00,1933.51,1933.51,1928.54,1928.54,1929.0,1933.51,1933.51,1928.54,1928.54,1929.0
2022-01-25 11:35:00,1924.09,1925.47,1924.08,1925.47,309.0,1924.09,1925.47,1924.08,1925.47,309.0
2022-01-25 11:40:00,1925.47,1925.47,1925.47,1925.47,0.0,1925.47,1925.47,1925.47,1925.47,0.0
2022-01-25 11:45:00,1925.85,1930.0,1925.85,1930.0,500.0,1925.85,1930.0,1925.85,1930.0,500.0
2022-01-25 11:50:00,1930.64,1932.36,1929.99,1931.84,900.0,1930.64,1932.36,1929.99,1931.84,900.0
2022-01-25 11:55:00,1929.87,1930.34,1929.36,1929.37,800.0,1929.87,1930.34,1929.36,1929.37,800.0
2022-01-25 12:00:00,1926.04,1926.04,1923.87,1923.88,200.0,1926.04,1926.04,1923.87,1923.88,200.0
2022-01-25 12:05:00,1929.15,1933.29,1927.87,1927.95,952.0,1929.15,1933.29,1927.87,1927.95,952.0
2022-01-25 12:10:00,1930.64,1931.37,1930.64,1930.64,1049.0,1930.64,1931.37,1930.64,1930.64,1049.0
2022-01-25 12:15:00,1932.6,1933.02,1930.61,1930.61,1400.0,1932.6,1933.02,1930.61,1930.61,1400.0
2022-01-25 12:20:00,1932.13,1932.13,1932.13,1932.13,100.0,1932.13,1932.13,1932.13,1932.13,100.0
2022-01-25 12:25:00,1936.12,1938.74,1936.12,1938.74,949.0,1936.12,1938.74,1936.12,1938.74,949.0
2022-01-25 12:30:00,1938.72,1938.72,1938.72,1938.72,400.0,1938.72,1938.72,1938.72,1938.72,400.0
2022-01-25 12:35:00,1935.67,1935.67,1934.73,1934.73,200.0,1935.67,1935.67,1934.73,1934.73,200.0
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 12:45:00,1936.29,1936.29,1936.29,1936.29,0.0,1936.29,1936.29,1936.29,1936.29,0.0
2022-01-25 12:50:00,1928.33,1928.33,1927.07,1927.2,600.0,1928.33,1928.33,1927.07,1927.2,600.0
2022-01-25 12:55:00,1930.0,1931.65,1930.0,1931.65,1112.0,1930.0,1931.65,1930.0,1931.65,1112.0
2022-01-25 13:00:00,1931.65,1931.65,1931.65,1931.65,0.0,1931.65,1931.65,1931.65,1931.65,0.0
2022-01-25 13:05:00,1926.18,1928.3,1926.18,1926.67,300.0,1926.18,1928.3,1926.18,1926.67,300.0
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 13:15:00,1930.3,1930.3,1930.3,1930.3,0.0,1930.3,1930.3,1930.3,1930.3,0.0
2022-01-25 13:20:00,1931.91,1931.91,1930.38,1930.38,1000.0,1931.91,1931.91,1930.38,1930.38,1000.0
2022-01-25 13:25:00,1930.6,1938.1,1930.6,1934.01,581.0,1930.6,1938.1,1930.6,1934.01,581.0
2022-01-25 13:30:00,1934.0,1935.65,1933.15,1934.78,2044.0,1934.0,1935.65,1933.15,1934.78,2044.0
2022-01-25 13:35:00,1935.44,1936.4,1935.44,1936.4,200.0,1935.44,1936.4,1935.44,1936.4,200.0
2022-01-25 13:40:00,1938.61,1940.56,1938.61,1940.21,2300.0,1938.61,1940.56,1938.61,1940.21,2300.0
2022-01-25 13:45:00,1940.16,1940.16,1940.16,1940.16,100.0,1940.16,1940.16,1940.16,1940.16,100.0
2022-01-25 13:50:00,1943.16,1943.16,1938.55,1941.55,2735.0,1943.16,1943.16,1938.55,1941.55,2735.0
2022-01-25 13:55:00,1940.62,1946.5,1940.62,1946.5,1263.0,1940.62,1946.5,1940.62,1946.5,1263.0
2022-01-25 14:00:00,1948.62,1948.62,1945.47,1946.44,3138.0,1948.62,1948.62,1945.47,1946.44,3138.0
2022-01-25 14:05:00,1946.45,1946.46,1946.44,1946.46,200.0,1946.45,1946.46,1946.44,1946.46,200.0
2022-01-25 14:10:00,1946.54,1947.0,1944.54,1944.54,2664.0,1946.54,1947.0,1944.54,1944.54,2664.0
2022-01-25 14:15:00,1943.3,1944.94,1943.07,1943.34,700.0,1943.3,1944.94,1943.07,1943.34,700.0
2022-01-25 14:20:00,1943.53,1943.53,1943.31,1943.32,200.0,1943.53,1943.53,1943.31,1943.32,200.0
2022-01-25 14:25:00,1942.66,1943.39,1940.9,1940.9,2225.0,1942.66,1943.39,1940.9,1940.9,2225.0
2022-01-25 14:30:00,1940.17,1940.18,1940.14,1940.14,300.0,1940.17,1940.18,1940.14,1940.14,300.0
2022-01-25 14:35:00,1935.57,1940.0,1935.57,1940.0,1464.0,1935.57,1940.0,1935.57,1940.0,1464.0
2022-01-25 14:40:00,1940.78,1943.22,1939.91,1943.22,500.0,1940.78,1943.22,1939.91,1943.22,500.0
2022-01-25 14:45:00,1947.04,1947.04,1943.94,1943.94,300.0,1947.04,1947.04,1943.94,1943.94,300.0
2022-01-25 14:50:00,1950.0,1950.95,1950.0,1950.95,200.0,1950.0,1950.95,1950.0,1950.95,200.0
2022-01-25 14:55:00,1950.13,1950.13,1950.12,1950.13,155.0,1950.13,1950.13,1950.12,1950.13,155.0
2022-01-25 15:00:00,1950.21,1950.21,1947.15,1947.15,814.0,1950.21,1950.21,1947.15,1947.15,814.0
2022-01-25 15:05:00,1947.15,1947.15,1944.9,1944.9,1083.0,1947.15,1947.15,1944.9,1944.9,1083.0
2022-01-25 15:10:00,1946.43,1946.43,1945.0,1945.0,200.0,1946.43,1946.43,1945.0,1945.0,200.0
2022-01-25 15:15:00,1943.35,1945.14,1942.91,1945.14,1700.0,1943.35,1945.14,1942.91,1945.14,1700.0
2022-01-25 15:20:00,1947.55,1950.35,1946.0,1947.46,4184.0,1947.55,1950.35,1946.0,1947.46,4184.0
2022-01-25 15:25:00,1944.57,1947.08,1940.9,1942.16,6783.0,1944.57,1947.08,1940.9,1942.16,6783.0
2022-01-25 15:30:00,1941.75,1942.3,1936.06,1936.15,1496.0,1941.75,1942.3,1936.06,1936.15,1496.0
2022-01-25 15:35:00,1937.59,1939.78,1936.46,1937.03,1647.0,1937.59,1939.78,1936.46,1937.03,1647.0
2022-01-25 15:40:00,1941.09,1941.95,1937.97,1941.5,1441.0,1941.09,1941.95,1937.97,1941.5,1441.0
2022-01-25 15:45:00,1943.33,1944.48,1935.54,1935.54,2298.0,1943.33,1944.48,1935.54,1935.54,2298.0
2022-01-25 15:50:00,1935.47,1938.46,1929.53,1929.54,2358.0,1935.47,1938.46,1929.53,1929.54,2358.0
2022-01-25 15:55:00,1928.96,1934.64,1928.96,1929.81,5839.0,1928.96,1934.64,1928.96,1929.81,5839.0
2022-01-26 09:30:00,1952.44,1952.44,1937.82,1937.82,1723.0,1952.44,1952.44,1937.82,1937.82,1723.0
2022-01-26 09:35:00,1941.56,1946.26,1941.56,1946.26,300.0,1941.56,1946.26,1941.56,1946.26,300.0
2022-01-26 09:40:00,1937.93,1937.93,1937.93,1937.93,100.0,1937.93,1937.93,1937.93,1937.93,100.0
2022-01-26 09:45:00,1939.99,1942.48,1939.39,1940.43,1402.0,1939.99,1942.48,1939.39,1940.43,1402.0
2022-01-26 09:50:00,1940.43,1940.43,1940.43,1940.43,0.0,1940.43,1940.43,1940.43,1940.43,0.0
2022-01-26 09:55:00,1943.9,1943.9,1935.86,1935.86,200.0,1943.9,1943.9,1935.86,1935.86,200.0
2022-01-26 10:00:00,1949.99,1950.0,1949.99,1950.0,400.0,1949.99,1950.0,1949.99,1950.0,400.0
2022-01-26 10:05:00,1947.11,1947.11,1947.11,1947.11,100.0,1947.11,1947.11,1947.11,1947.11,100.0
2022-01-26 10:10:00,1943.64,1943.64,1931.45,1931.97,1488.0,1943.64,1943.64,1931.45,1931.97,1488.0
2022-01-26 10:15:00,1934.99,1934.99,1928.74,1928.74,200.0,1934.99,1934.99,1928.74,1928.74,200.0
2022-01-26 10:20:00,1931.11,1935.0,1929.07,1935.0,4617.0,1931.11,1935.0,1929.07,1935.0,4617.0
2022-01-26 10:25:00,1929.81,1929.81,1920.8,1920.8,500.0,1929.81,1929.81,1920.8,1920.8,500.0
2022-01-26 10:30:00,1925.92,1925.92,1923.06,1925.0,1595.0,1925.92,1925.92,1923.06,1925.0,1595.0
2022-01-26 10:35:00,1924.0,1926.65,1920.92,1923.54,1274.0,1924.0,1926.65,1920.92,1923.54,1274.0
2022-01-26 10:40:00,1923.54,1923.54,1923.54,1923.54,0.0,1923.54,1923.54,1923.54,1923.54,0.0
2022-01-26 10:45:00,1923.11,1924.51,1921.99,1921.99,2200.0,1923.11,1924.51,1921.99,1921.99,2200.0
2022-01-26 10:50:00,1921.19,1922.39,1918.08,1918.08,1467.0,1921.19,1922.39,1918.08,1918.08,1467.0
2022-01-26 10:55:00,1917.84,1920.0,1910.12,1911.09,2486.0,1917.84,1920.0,1910.12,1911.09,2486.0
2022-01-26 11:00:00,1914.96,1917.59,1912.73,1915.8,1000.0,1914.96,1917.59,1912.73,1915.8,1000.0
2022-01-26 11:05:00,1915.9,1920.69,1915.9,1918.5,1884.0,1915.9,1920.69,1915.9,1918.5,1884.0
2022-01-26 11:10:00,1921.12,1923.96,1918.23,1922.37,1900.0,1921.12,1923.96,1918.23,1922.37,1900.0
2022-01-26 11:15:00,1922.1,1927.48,1922.09,1925.82,2635.0,1922.1,1927.48,1922.09,1925.82,2635.0
2022-01-26 11:20:00,1927.92,1931.19,1923.99,1924.0,1400.0,1927.92,1931.19,1923.99,1924.0,1400.0
2022-01-26 11:25:00,1926.66,1932.48,1923.52,1929.77,1937.0,1926.66,1932.48,1923.52,1929.77,1937.0
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 11:35:00,1930.66,1930.66,1930.66,1930.66,0.0,1930.66,1930.66,1930.66,1930.66,0.0
2022-01-26 11:40:00,1929.27,1934.29,1928.83,1928.85,2355.0,1929.27,1934.29,1928.83,1928.85,2355.0
2022-01-26 11:45:00,1930.68,1930.68,1927.92,1927.92,700.0,1930.68,1930.68,1927.92,1927.92,700.0
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 11:55:00,1929.31,1929.31,1929.31,1929.31,0.0,1929.31,1929.31,1929.31,1929.31,0.0
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 12:05:00,1930.15,1930.15,1930.15,1930.15,0.0,1930.15,1930.15,1930.15,1930.15,0.0
2022-01-26 12:10:00,1933.53,1933.53,1930.32,1932.46,600.0,1933.53,1933.53,1930.32,1932.46,600.0
2022-01-26 12:15:00,1934.31,1934.31,1931.99,1931.99,1000.0,1934.31,1934.31,1931.99,1931.99,1000.0
2022-01-26 12:20:00,1929.29,1929.29,1929.29,1929.29,100.0,1929.29,1929.29,1929.29,1929.29,100.0
2022-01-26 12:25:00,1929.36,1929.77,1928.79,1928.79,600.0,1929.36,1929.77,1928.79,1928.79,600.0
2022-01-26 12:30:00,1928.45,1928.45,1926.77,1926.77,346.0,1928.45,1928.45,1926.77,1926.77,346.0
2022-01-26 12:35:00,1927.34,1929.05,1926.0,1926.0,1200.0,1927.34,1929.05,1926.0,1926.0,1200.0
2022-01-26 12:40:00,1927.99,1930.0,1926.45,1930.0,700.0,1927.99,1930.0,1926.45,1930.0,700.0
2022-01-26 12:45:00,1931.23,1931.23,1928.95,1930.94,1065.0,1931.23,1931.23,1928.95,1930.94,1065.0
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 12:55:00,1931.64,1931.64,1931.64,1931.64,0.0,1931.64,1931.64,1931.64,1931.64,0.0
2022-01-26 13:00:00,1930.0,1930.0,1926.21,1926.22,600.0,1930.0,1930.0,1926.21,1926.22,600.0
2022-01-26 13:05:00,1926.72,1926.74,1920.16,1922.98,2928.0,1926.72,1926.74,1920.16,1922.98,2928.0
2022-01-26 13:10:00,1926.09,1926.09,1922.01,1922.96,800.0,1926.09,1926.09,1922.01,1922.96,800.0
2022-01-26 13:15:00,1925.48,1925.48,1922.92,1922.93,400.0,1925.48,1925.48,1922.92,1922.93,400.0
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 13:25:00,1923.78,1923.78,1923.78,1923.78,0.0,1923.78,1923.78,1923.78,1923.78,0.0
2022-01-26 13:30:00,1921.51,1921.51,1921.47,1921.47,300.0,1921.51,1921.51,1921.47,1921.47,300.0
2022-01-26 13:35:00,1922.87,1924.09,1920.91,1920.91,2400.0,1922.87,1924.09,1920.91,1920.91,2400.0
2022-01-26 13:40:00,1920.99,1920.99,1920.99,1920.99,100.0,1920.99,1920.99,1920.99,1920.99,100.0
2022-01-26 13:45:00,1920.89,1920.89,1918.89,1918.89,426.0,1920.89,1920.89,1918.89,1918.89,426.0
2022-01-26 13:50:00,1913.84,1916.57,1913.84,1916.57,200.0,1913.84,1916.57,1913.84,1916.57,200.0
2022-01-26 13:55:00,1918.59,1922.76,1918.58,1922.76,1400.0,1918.59,1922.76,1918.58,1922.76,1400.0
2022-01-26 14:00:00,1920.23,1928.64,1920.22,1924.92,1400.0,1920.23,1928.64,1920.22,1924.92,1400.0
2022-01-26 14:05:00,1928.48,1928.48,1928.48,1928.48,100.0,1928.48,1928.48,1928.48,1928.48,100.0
2022-01-26 14:10:00,1922.5,1922.5,1916.87,1919.52,1080.0,1922.5,1922.5,1916.87,1919.52,1080.0
2022-01-26 14:15:00,1916.8,1916.8,1912.6,1913.43,600.0,1916.8,1916.8,1912.6,1913.43,600.0
2022-01-26 14:20:00,1918.17,1920.81,1918.16,1920.81,400.0,1918.17,1920.81,1918.16,1920.81,400.0
2022-01-26 14:25:00,1923.74,1928.88,1917.03,1917.03,2320.0,1923.74,1928.88,1917.03,1917.03,2320.0
2022-01-26 14:30:00,1922.31,1922.31,1911.26,1911.27,1964.0,1922.31,1922.31,1911.26,1911.27,1964.0
2022-01-26 14:35:00,1918.08,1918.08,1912.78,1912.79,600.0,1918.08,1918.08,1912.78,1912.79,600.0
2022-01-26 14:40:00,1917.52,1917.52,1908.64,1908.87,800.0,1917.52,1917.52,1908.64,1908.87,800.0
2022-01-26 14:45:00,1900.79,1900.79,1894.09,1898.45,950.0,1900.79,1900.79,1894.09,1898.45,950.0
2022-01-26 14:50:00,1898.45,1898.45,1898.45,1898.45,0.0,1898.45,1898.45,1898.45,1898.45,0.0
2022-01-26 14:55:00,1901.35,1905.28,1901.35,1905.28,500.0,1901.35,1905.28,1901.35,1905.28,500.0
2022-01-26 15:00:00,1901.49,1901.49,1891.91,1891.91,1000.0,1901.49,1901.49,1891.91,1891.91,1000.0
2022-01-26 15:05:00,1887.1,1900.12,1886.89,1890.73,1097.0,1887.1,1900.12,1886.89,1890.73,1097.0
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 15:15:00,1892.5,1892.5,1892.5,1892.5,0.0,1892.5,1892.5,1892.5,1892.5,0.0
2022-01-26 15:20:00,1882.52,1883.46,1877.84,1877.84,1540.0,1882.52,1883.46,1877.84,1877.84,1540.0
2022-01-26 15:25:00,1879.47,1886.63,1877.11,1886.63,1521.0,1879.47,1886.63,1877.11,1886.63,1521.0
2022-01-26 15:30:00,1882.85,1886.97,1882.85,1883.83,2385.0,1882.85,1886.97,1882.85,1883.83,2385.0
2022-01-26 15:35:00,1880.78,1888.19,1880.12,1885.68,1957.0,1880.78,1888.19,1880.12,1885.68,1957.0
2022-01-26 15:40:00,1887.26,1888.48,1883.21,1886.03,2020.0,1887.26,1888.48,1883.21,1886.03,2020.0
2022-01-26 15:45:00,1885.88,1886.66,1882.0,1885.42,3856.0,1885.88,1886.66,1882.0,1885.42,3856.0
2022-01-26 15:50:00,1881.25,1889.56,1876.56,1889.56,2293.0,1881.25,1889.56,1876.56,1889.56,2293.0
2022-01-26 15:55:00,1885.82,1890.59,1878.42,1881.7,8475.0,1885.82,1890.59,1878.42,1881.7,8475.0
2022-01-27 09:30:00,1904.69,1907.8,1900.9,1900.9,1131.0,1904.69,1907.8,1900.9,1900.9,1131.0
2022-01-27 09:35:00,1896.5,1920.38,1896.5,1903.54,1200.0,1896.5,1920.38,1896.5,1903.54,1200.0
2022-01-27 09:40:00,1907.54,1907.54,1907.53,1907.54,100.0,1907.54,1907.54,1907.53,1907.54,100.0
2022-01-27 09:45:00,1916.1,1916.1,1906.78,1906.79,801.0,1916.1,1916.1,1906.78,1906.79,801.0
2022-01-27 09:50:00,1919.55,1925.02,1914.91,1914.91,800.0,1919.55,1925.02,1914.91,1914.91,800.0
2022-01-27 09:55:00,1914.56,1915.72,1908.06,1908.08,1100.0,1914.56,1915.72,1908.06,1908.08,1100.0
2022-01-27 10:00:00,1908.08,1912.48,1908.08,1912.48,500.0,1908.08,1912.48,1908.08,1912.48,500.0
2022-01-27 10:05:00,1913.85,1919.3,1911.4,1919.3,1151.0,1913.85,1919.3,1911.4,1919.3,1151.0
2022-01-27 10:10:00,1911.45,1912.56,1908.48,1909.51,600.0,1911.45,1912.56,1908.48,1909.51,600.0
2022-01-27 10:15:00,1909.25,1909.25,1909.24,1909.25,100.0,1909.25,1909.25,1909.24,1909.25,100.0
2022-01-27 10:20:00,1909.25,1909.25,1909.25,1909.25,0.0,1909.25,1909.25,1909.25,1909.25,0.0
2022-01-27 10:25:00,1907.85,1907.85,1899.56,1899.56,400.0,1907.85,1907.85,1899.56,1899.56,400.0
2022-01-27 10:30:00,1896.79,1896.79,1891.29,1891.29,200.0,1896.79,1896.79,1891.29,1891.29,200.0
2022-01-27 10:35:00,1894.97,1897.7,1894.97,1897.7,498.0,1894.97,1897.7,1894.97,1897.7,498.0
2022-01-27 10:40:00,1900.12,1909.62,1900.08,1909.62,402.0,1900.12,1909.62,1900.08,1909.62,402.0
2022-01-27 10:45:00,1911.92,1911.92,1909.22,1909.22,300.0,1911.92,1911.92,1909.22,1909.22,300.0
2022-01-27 10:50:00,1909.22,1909.22,1909.22,1909.22,0.0,1909.22,1909.22,1909.22,1909.22,0.0
2022-01-27 10:55:00,1916.46,1926.7,1916.18,1916.18,3472.0,1916.46,1926.7,1916.18,1916.18,3472.0
2022-01-27 11:00:00,1918.56,1922.37,1918.56,1921.73,1924.0,1918.56,1922.37,1918.56,1921.73,1924.0
2022-01-27 11:05:00,1920.83,1921.08,1920.78,1921.08,1000.0,1920.83,1921.08,1920.78,1921.08,1000.0
2022-01-27 11:10:00,1918.83,1922.87,1918.83,1922.87,200.0,1918.83,1922.87,1918.83,1922.87,200.0
2022-01-27 11:15:00,1919.5,1921.71,1918.99,1921.71,1400.0,1919.5,1921.71,1918.99,1921.71,1400.0
2022-01-27 11:20:00,1918.16,1918.17,1918.16,1918.17,200.0,1918.16,1918.17,1918.16,1918.17,200.0
2022-01-27 11:25:00,1914.9,1916.92,1914.9,1914.97,600.0,1914.9,1916.92,1914.9,1914.97,600.0
2022-01-27 11:30:00,1920.98,1920.98,1919.02,1920.75,1325.0,1920.98,1920.98,1919.02,1920.75,1325.0
2022-01-27 11:35:00,1925.48,1925.48,1919.74,1919.74,300.0,1925.48,1925.48,1919.74,1919.74,300.0
2022-01-27 11:40:00,1919.74,1919.74,1919.74,1919.74,0.0,1919.74,1919.74,1919.74,1919.74,0.0
2022-01-27 11:45:00,1920.51,1920.51,1920.49,1920.51,606.0,1920.51,1920.51,1920.49,1920.51,606.0
2022-01-27 11:50:00,1921.44,1923.99,1921.38,1921.48,1110.0,1921.44,1923.99,1921.38,1921.48,1110.0
2022-01-27 11:55:00,1923.46,1924.02,1923.3,1923.3,1070.0,1923.46,1924.02,1923.3,1923.3,1070.0
2022-01-27 12:00:00,1924.37,1927.5,1922.94,1922.94,2000.0,1924.37,1927.5,1922.94,1922.94,2000.0
2022-01-27 12:05:00,1921.66,1923.23,1921.5,1923.23,300.0,1921.66,1923.23,1921.5,1923.23,300.0
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 12:15:00,1920.07,1920.07,1920.07,1920.07,0.0,1920.07,1920.07,1920.07,1920.07,0.0
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 12:25:00,1913.03,1913.03,1913.03,1913.03,0.0,1913.03,1913.03,1913.03,1913.03,0.0
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 12:35:00,1913.24,1913.24,1913.24,1913.24,0.0,1913.24,1913.24,1913.24,1913.24,0.0
2022-01-27 12:40:00,1912.26,1916.81,1910.14,1916.57,2311.0,1912.26,1916.81,1910.14,1916.57,2311.0
2022-01-27 12:45:00,1915.26,1915.26,1907.86,1909.33,4636.0,1915.26,1915.26,1907.86,1909.33,4636.0
2022-01-27 12:50:00,1915.28,1915.28,1915.28,1915.28,100.0,1915.28,1915.28,1915.28,1915.28,100.0
2022-01-27 12:55:00,1919.88,1920.16,1919.88,1920.16,400.0,1919.88,1920.16,1919.88,1920.16,400.0
2022-01-27 13:00:00,1919.77,1921.81,1913.26,1913.26,2422.0,1919.77,1921.81,1913.26,1913.26,2422.0
2022-01-27 13:05:00,1912.94,1915.41,1910.93,1911.27,3852.0,1912.94,1915.41,1910.93,1911.27,3852.0
2022-01-27 13:10:00,1911.21,1913.63,1909.23,1912.95,2567.0,1911.21,1913.63,1909.23,1912.95,2567.0
2022-01-27 13:15:00,1913.28,1913.9,1913.28,1913.9,310.0,1913.28,1913.9,1913.28,1913.9,310.0
2022-01-27 13:20:00,1907.15,1907.15,1905.87,1905.87,300.0,1907.15,1907.15,1905.87,1905.87,300.0
2022-01-27 13:25:00,1906.1,1908.53,1906.1,1907.58,1836.0,1906.1,1908.53,1906.1,1907.58,1836.0
2022-01-27 13:30:00,1908.52,1908.52,1908.52,1908.52,400.0,1908.52,1908.52,1908.52,1908.52,400.0
2022-01-27 13:35:00,1910.2,1912.38,1910.2,1912.38,203.0,1910.2,1912.38,1910.2,1912.38,203.0
2022-01-27 13:40:00,1913.01,1913.01,1913.01,1913.01,100.0,1913.01,1913.01,1913.01,1913.01,100.0
2022-01-27 13:45:00,1912.86,1912.86,1910.02,1910.02,2206.0,1912.86,1912.86,1910.02,1910.02,2206.0
2022-01-27 13:50:00,1910.02,1910.02,1910.02,1910.02,0.0,1910.02,1910.02,1910.02,1910.02,0.0
2022-01-27 13:55:00,1908.04,1909.34,1908.04,1909.34,570.0,1908.04,1909.34,1908.04,1909.34,570.0
2022-01-27 14:00:00,1914.99,1917.0,1914.99,1916.22,672.0,1914.99,1917.0,1914.99,1916.22,672.0
2022-01-27 14:05:00,1917.0,1917.0,1917.0,1917.0,108.0,1917.0,1917.0,1917.0,1917.0,108.0
2022-01-27 14:10:00,1919.73,1920.11,1914.16,1914.16,2801.0,1919.73,1920.11,1914.16,1914.16,2801.0
2022-01-27 14:15:00,1911.52,1911.52,1911.52,1911.52,100.0,1911.52,1911.52,1911.52,1911.52,100.0
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 14:25:00,1912.08,1912.08,1912.08,1912.08,0.0,1912.08,1912.08,1912.08,1912.08,0.0
2022-01-27 14:30:00,1912.05,1912.05,1909.0,1909.0,400.0,1912.05,1912.05,1909.0,1909.0,400.0
2022-01-27 14:35:00,1910.19,1912.78,1910.07,1912.78,900.0,1910.19,1912.78,1910.07,1912.78,900.0
2022-01-27 14:40:00,1915.0,1915.0,1914.99,1914.99,200.0,1915.0,1915.0,1914.99,1914.99,200.0
2022-01-27 14:45:00,1918.69,1918.69,1915.78,1915.78,200.0,1918.69,1918.69,1915.78,1915.78,200.0
2022-01-27 14:50:00,1915.89,1915.9,1911.81,1911.81,500.0,1915.89,1915.9,1911.81,1911.81,500.0
2022-01-27 14:55:00,1910.25,1911.59,1909.05,1911.59,800.0,1910.25,1911.59,1909.05,1911.59,800.0
2022-01-27 15:00:00,1911.86,1915.05,1910.0,1914.82,980.0,1911.86,1915.05,1910.0,1914.82,980.0
2022-01-27 15:05:00,1913.99,1916.57,1913.4,1913.56,2011.0,1913.99,1916.57,1913.4,1913.56,2011.0
2022-01-27 15:10:00,1911.57,1911.65,1906.73,1906.73,637.0,1911.57,1911.65,1906.73,1906.73,637.0
2022-01-27 15:15:00,1904.84,1905.99,1904.83,1905.99,286.0,1904.84,1905.99,1904.83,1905.99,286.0
2022-01-27 15:20:00,1909.51,1910.77,1909.5,1910.77,517.0,1909.51,1910.77,1909.5,1910.77,517.0
2022-01-27 15:25:00,1913.67,1918.71,1913.67,1916.18,5192.0,1913.67,1918.71,1913.67,1916.18,5192.0
2022-01-27 15:30:00,1917.32,1917.32,1914.43,1914.44,304.0,1917.32,1917.32,1914.43,1914.44,304.0
2022-01-27 15:35:00,1914.63,1914.63,1914.63,1914.63,149.0,1914.63,1914.63,1914.63,1914.63,149.0
2022-01-27 15:40:00,1914.55,1917.41,1914.55,1917.41,416.0,1914.55,1917.41,1914.55,1917.41,416.0
2022-01-27 15:45:00,1917.25,1922.18,1915.57,1917.61,3156.0,1917.25,1922.18,1915.57,1917.61,3156.0
2022-01-27 15:50:00,1913.57,1913.57,1912.11,1912.11,400.0,1913.57,1913.57,1912.11,1912.11,400.0
2022-01-27 15:55:00,1912.91,1912.91,1908.33,1909.76,5439.0,1912.91,1912.91,1908.33,1909.76,5439.0
2022-01-28 09:30:00,1912.92,1921.72,1904.45,1909.57,1981.0,1912.92,1921.72,1904.45,1909.57,1981.0
2022-01-28 09:35:00,1909.02,1909.02,1893.02,1893.02,1416.0,1909.02,1909.02,1893.02,1893.02,1416.0
2022-01-28 09:40:00,1897.09,1897.09,1897.09,1897.09,100.0,1897.09,1897.09,1897.09,1897.09,100.0
2022-01-28 09:45:00,1894.79,1895.21,1893.86,1893.86,300.0,1894.79,1895.21,1893.86,1893.86,300.0
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 09:55:00,1900.56,1900.56,1900.56,1900.56,0.0,1900.56,1900.56,1900.56,1900.56,0.0
2022-01-28 10:00:00,1900.56,1900.56,1900.56,1900.56,0.0,1900.56,1900.56,1900.56,1900.56,0.0
2022-01-28 10:05:00,1905.67,1908.2,1905.67,1908.2,700.0,1905.67,1908.2,1905.67,1908.2,700.0
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 10:15:00,1908.2,1908.2,1908.2,1908.2,0.0,1908.2,1908.2,1908.2,1908.2,0.0
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 10:25:00,1913.08,1913.08,1913.08,1913.08,0.0,1913.08,1913.08,1913.08,1913.08,0.0
2022-01-28 10:30:00,1910.32,1910.32,1906.75,1907.74,835.0,1910.32,1910.32,1906.75,1907.74,835.0
2022-01-28 10:35:00,1899.51,1907.06,1899.51,1907.04,400.0,1899.51,1907.06,1899.51,1907.04,400.0
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 10:45:00,1903.9,1903.9,1903.9,1903.9,0.0,1903.9,1903.9,1903.9,1903.9,0.0
2022-01-28 10:50:00,1917.79,1917.79,1917.79,1917.79,100.0,1917.79,1917.79,1917.79,1917.79,100.0
2022-01-28 10:55:00,1920.96,1920.96,1915.01,1919.76,2015.0,1920.96,1920.96,1915.01,1919.76,2015.0
2022-01-28 11:00:00,1922.92,1928.26,1922.4,1928.26,2193.0,1922.92,1928.26,1922.4,1928.26,2193.0
2022-01-28 11:05:00,1928.82,1928.82,1922.07,1922.84,1500.0,1928.82,1928.82,1922.07,1922.84,1500.0
2022-01-28 11:10:00,1922.75,1922.99,1922.75,1922.99,332.0,1922.75,1922.99,1922.75,1922.99,332.0
2022-01-28 11:15:00,1928.33,1929.01,1928.33,1929.01,200.0,1928.33,1929.01,1928.33,1929.01,200.0
2022-01-28 11:20:00,1930.49,1930.49,1921.38,1926.16,1800.0,1930.49,1930.49,1921.38,1926.16,1800.0
2022-01-28 11:25:00,1927.52,1929.46,1927.49,1929.46,600.0,1927.52,1929.46,1927.49,1929.46,600.0
2022-01-28 11:30:00,1930.48,1930.48,1925.67,1925.68,1625.0,1930.48,1930.48,1925.67,1925.68,1625.0
2022-01-28 11:35:00,1931.13,1934.9,1931.13,1934.9,500.0,1931.13,1934.9,1931.13,1934.9,500.0
2022-01-28 11:40:00,1934.9,1934.9,1934.9,1934.9,0.0,1934.9,1934.9,1934.9,1934.9,0.0
2022-01-28 11:45:00,1933.23,1935.68,1931.11,1935.01,1170.0,1933.23,1935.68,1931.11,1935.01,1170.0
2022-01-28 11:50:00,1931.63,1931.63,1931.63,1931.63,100.0,1931.63,1931.63,1931.63,1931.63,100.0
2022-01-28 11:55:00,1935.76,1935.76,1935.76,1935.76,100.0,1935.76,1935.76,1935.76,1935.76,100.0
2022-01-28 12:00:00,1935.76,1935.76,1935.76,1935.76,0.0,1935.76,1935.76,1935.76,1935.76,0.0
2022-01-28 12:05:00,1939.5,1939.5,1936.39,1936.63,3054.0,1939.5,1939.5,1936.39,1936.63,3054.0
2022-01-28 12:10:00,1935.71,1935.71,1935.71,1935.71,100.0,1935.71,1935.71,1935.71,1935.71,100.0
2022-01-28 12:15:00,1936.63,1936.63,1936.63,1936.63,100.0,1936.63,1936.63,1936.63,1936.63,100.0
2022-01-28 12:20:00,1937.03,1937.55,1934.74,1934.75,538.0,1937.03,1937.55,1934.74,1934.75,538.0
2022-01-28 12:25:00,1933.05,1933.05,1932.46,1932.46,1203.0,1933.05,1933.05,1932.46,1932.46,1203.0
2022-01-28 12:30:00,1932.45,1936.44,1932.45,1934.65,300.0,1932.45,1936.44,1932.45,1934.65,300.0
2022-01-28 12:35:00,1932.83,1932.83,1932.83,1932.83,700.0,1932.83,1932.83,1932.83,1932.83,700.0
2022-01-28 12:40:00,1932.84,1932.84,1932.83,1932.84,100.0,1932.84,1932.84,1932.83,1932.84,100.0
2022-01-28 12:45:00,1934.57,1934.57,1927.7,1927.7,1060.0,1934.57,1934.57,1927.7,1927.7,1060.0
2022-01-28 12:50:00,1927.7,1927.7,1927.7,1927.7,0.0,1927.7,1927.7,1927.7,1927.7,0.0
2022-01-28 12:55:00,1929.95,1929.95,1928.29,1928.3,290.0,1929.95,1929.95,1928.29,1928.3,290.0
2022-01-28 13:00:00,1928.55,1928.55,1926.54,1926.54,2804.0,1928.55,1928.55,1926.54,1926.54,2804.0
2022-01-28 13:05:00,1928.78,1928.78,1928.72,1928.76,711.0,1928.78,1928.78,1928.72,1928.76,711.0
2022-01-28 13:10:00,1928.76,1928.76,1928.76,1928.76,0.0,1928.76,1928.76,1928.76,1928.76,0.0
2022-01-28 13:15:00,1928.25,1928.25,1928.25,1928.25,100.0,1928.25,1928.25,1928.25,1928.25,100.0
2022-01-28 13:20:00,1925.81,1925.81,1919.48,1919.49,1408.0,1925.81,1925.81,1919.48,1919.49,1408.0
2022-01-28 13:25:00,1922.13,1924.64,1922.13,1924.38,500.0,1922.13,1924.64,1922.13,1924.38,500.0
2022-01-28 13:30:00,1924.38,1924.38,1924.38,1924.38,0.0,1924.38,1924.38,1924.38,1924.38,0.0
2022-01-28 13:35:00,1932.97,1932.97,1928.54,1930.12,1157.0,1932.97,1932.97,1928.54,1930.12,1157.0
2022-01-28 13:40:00,1927.64,1927.83,1927.64,1927.83,200.0,1927.64,1927.83,1927.64,1927.83,200.0
2022-01-28 13:45:00,1929.56,1934.0,1929.2,1929.2,5993.0,1929.56,1934.0,1929.2,1929.2,5993.0
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 13:55:00,1933.09,1933.09,1933.09,1933.09,0.0,1933.09,1933.09,1933.09,1933.09,0.0
2022-01-28 14:00:00,1932.38,1932.38,1932.38,1932.38,100.0,1932.38,1932.38,1932.38,1932.38,100.0
2022-01-28 14:05:00,1929.12,1930.08,1927.03,1930.02,1286.0,1929.12,1930.08,1927.03,1930.02,1286.0
2022-01-28 14:10:00,1930.02,1930.02,1930.02,1930.02,0.0,1930.02,1930.02,1930.02,1930.02,0.0
2022-01-28 14:15:00,1926.57,1927.72,1923.99,1923.99,825.0,1926.57,1927.72,1923.99,1923.99,825.0
2022-01-28 14:20:00,1921.57,1921.57,1920.0,1920.0,200.0,1921.57,1921.57,1920.0,1920.0,200.0
2022-01-28 14:25:00,1919.11,1921.97,1919.11,1919.47,1796.0,1919.11,1921.97,1919.11,1919.47,1796.0
2022-01-28 14:30:00,1916.86,1921.29,1916.86,1918.73,912.0,1916.86,1921.29,1916.86,1918.73,912.0
2022-01-28 14:35:00,1918.06,1918.22,1918.06,1918.22,200.0,1918.06,1918.22,1918.06,1918.22,200.0
2022-01-28 14:40:00,1919.93,1923.19,1919.84,1921.5,1200.0,1919.93,1923.19,1919.84,1921.5,1200.0
2022-01-28 14:45:00,1924.71,1924.99,1922.46,1924.8,1416.0,1924.71,1924.99,1922.46,1924.8,1416.0
2022-01-28 14:50:00,1922.93,1928.37,1922.82,1927.46,1700.0,1922.93,1928.37,1922.82,1927.46,1700.0
2022-01-28 14:55:00,1927.71,1931.81,1927.71,1931.81,400.0,1927.71,1931.81,1927.71,1931.81,400.0
2022-01-28 15:00:00,1934.15,1934.88,1932.68,1932.68,875.0,1934.15,1934.88,1932.68,1932.68,875.0
2022-01-28 15:05:00,1934.75,1934.75,1934.33,1934.33,200.0,1934.75,1934.75,1934.33,1934.33,200.0
2022-01-28 15:10:00,1935.51,1935.51,1930.77,1931.92,4712.0,1935.51,1935.51,1930.77,1931.92,4712.0
2022-01-28 15:15:00,1935.26,1936.12,1935.26,1935.41,300.0,1935.26,1936.12,1935.26,1935.41,300.0
2022-01-28 15:20:00,1938.05,1939.27,1938.05,1939.27,301.0,1938.05,1939.27,1938.05,1939.27,301.0
2022-01-28 15:25:00,1937.74,1939.24,1937.69,1937.85,1781.0,1937.74,1939.24,1937.69,1937.85,1781.0
2022-01-28 15:30:00,1937.17,1938.91,1937.16,1938.9,300.0,1937.17,1938.91,1937.16,1938.9,300.0
2022-01-28 15:35:00,1939.0,1939.0,1937.25,1937.26,200.0,1939.0,1939.0,1937.25,1937.26,200.0
2022-01-28 15:40:00,1939.52,1941.36,1939.52,1939.56,700.0,1939.52,1941.36,1939.52,1939.56,700.0
2022-01-28 15:45:00,1939.55,1944.97,1939.36,1944.97,1409.0,1939.55,1944.97,1939.36,1944.97,1409.0
2022-01-28 15:50:00,1947.67,1947.67,1943.54,1944.61,1000.0,1947.67,1947.67,1943.54,1944.61,1000.0
2022-01-28 15:55:00,1942.79,1952.54,1942.79,1952.54,3725.0,1942.79,1952.54,1942.79,1952.54,3725.0
2022-01-31 09:30:00,1944.3,1957.42,1944.3,1954.51,1648.0,1944.3,1957.42,1944.3,1954.51,1648.0
2022-01-31 09:35:00,1962.49,1962.49,1960.97,1960.97,200.0,1962.49,1962.49,1960.97,1960.97,200.0
2022-01-31 09:40:00,1967.11,1969.99,1965.32,1969.97,2578.0,1967.11,1969.99,1965.32,1969.97,2578.0
2022-01-31 09:45:00,1958.1,1958.1,1958.1,1958.1,100.0,1958.1,1958.1,1958.1,1958.1,100.0
2022-01-31 09:50:00,1965.42,1965.42,1965.42,1965.42,100.0,1965.42,1965.42,1965.42,1965.42,100.0
2022-01-31 09:55:00,1968.18,1968.5,1963.39,1968.49,800.0,1968.18,1968.5,1963.39,1968.49,800.0
2022-01-31 10:00:00,1973.54,1973.54,1967.68,1967.68,900.0,1973.54,1973.54,1967.68,1967.68,900.0
2022-01-31 10:05:00,1963.95,1963.95,1963.66,1963.66,329.0,1963.95,1963.95,1963.66,1963.66,329.0
2022-01-31 10:10:00,1971.94,1971.94,1968.54,1969.58,1100.0,1971.94,1971.94,1968.54,1969.58,1100.0
2022-01-31 10:15:00,1968.81,1969.18,1968.81,1969.06,818.0,1968.81,1969.18,1968.81,1969.06,818.0
2022-01-31 10:20:00,1972.99,1978.93,1972.99,1977.38,400.0,1972.99,1978.93,1972.99,1977.38,400.0
2022-01-31 10:25:00,1975.09,1975.09,1975.08,1975.08,647.0,1975.09,1975.09,1975.08,1975.08,647.0
2022-01-31 10:30:00,1971.94,1972.13,1970.56,1970.56,400.0,1971.94,1972.13,1970.56,1970.56,400.0
2022-01-31 10:35:00,1972.76,1972.76,1969.29,1970.77,400.0,1972.76,1972.76,1969.29,1970.77,400.0
2022-01-31 10:40:00,1973.82,1975.85,1973.24,1975.85,715.0,1973.82,1975.85,1973.24,1975.85,715.0
2022-01-31 10:45:00,1975.37,1978.0,1975.08,1977.55,1900.0,1975.37,1978.0,1975.08,1977.55,1900.0
2022-01-31 10:50:00,1978.83,1981.16,1978.83,1981.16,734.0,1978.83,1981.16,1978.83,1981.16,734.0
2022-01-31 10:55:00,1977.18,1978.52,1976.04,1977.46,1889.0,1977.18,1978.52,1976.04,1977.46,1889.0
2022-01-31 11:00:00,1981.47,1981.53,1981.16,1981.16,300.0,1981.47,1981.53,1981.16,1981.16,300.0
2022-01-31 11:05:00,1979.94,1979.94,1978.58,1978.58,743.0,1979.94,1979.94,1978.58,1978.58,743.0
2022-01-31 11:10:00,1973.96,1976.81,1973.71,1976.81,417.0,1973.96,1976.81,1973.71,1976.81,417.0
2022-01-31 11:15:00,1978.05,1979.09,1975.72,1975.72,904.0,1978.05,1979.09,1975.72,1975.72,904.0
2022-01-31 11:20:00,1975.58,1975.58,1973.26,1973.96,500.0,1975.58,1975.58,1973.26,1973.96,500.0
2022-01-31 11:25:00,1974.98,1976.53,1974.91,1976.29,1011.0,1974.98,1976.53,1974.91,1976.29,1011.0
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 11:35:00,1976.52,1976.52,1976.52,1976.52,0.0,1976.52,1976.52,1976.52,1976.52,0.0
2022-01-31 11:40:00,1976.21,1976.21,1976.15,1976.19,400.0,1976.21,1976.21,1976.15,1976.19,400.0
2022-01-31 11:45:00,1977.8,1977.8,1977.8,1977.8,100.0,1977.8,1977.8,1977.8,1977.8,100.0
2022-01-31 11:50:00,1978.32,1978.32,1976.38,1976.38,1600.0,1978.32,1978.32,1976.38,1976.38,1600.0
2022-01-31 11:55:00,1974.54,1977.78,1974.54,1977.78,300.0,1974.54,1977.78,1974.54,1977.78,300.0
2022-01-31 12:00:00,1975.88,1976.72,1975.88,1976.7,800.0,1975.88,1976.72,1975.88,1976.7,800.0
2022-01-31 12:05:00,1978.82,1981.09,1978.82,1980.62,800.0,1978.82,1981.09,1978.82,1980.62,800.0
2022-01-31 12:10:00,1978.85,1980.05,1978.33,1978.33,1116.0,1978.85,1980.05,1978.33,1978.33,1116.0
2022-01-31 12:15:00,1977.02,1977.27,1977.02,1977.27,200.0,1977.02,1977.27,1977.02,1977.27,200.0
2022-01-31 12:20:00,1979.59,1979.59,1977.53,1977.53,200.0,1979.59,1979.59,1977.53,1977.53,200.0
2022-01-31 12:25:00,1976.81,1981.32,1976.81,1981.32,300.0,1976.81,1981.32,1976.81,1981.32,300.0
2022-01-31 12:30:00,1981.28,1981.28,1979.58,1979.58,489.0,1981.28,1981.28,1979.58,1979.58,489.0
2022-01-31 12:35:00,1979.07,1979.86,1979.07,1979.86,1000.0,1979.07,1979.86,1979.07,1979.86,1000.0
2022-01-31 12:40:00,1979.86,1979.86,1979.86,1979.86,0.0,1979.86,1979.86,1979.86,1979.86,0.0
2022-01-31 12:45:00,1979.35,1985.91,1979.35,1982.63,804.0,1979.35,1985.91,1979.35,1982.63,804.0
2022-01-31 12:50:00,1981.4,1981.4,1980.04,1980.04,600.0,1981.4,1981.4,1980.04,1980.04,600.0
2022-01-31 12:55:00,1976.87,1977.09,1976.5,1977.09,400.0,1976.87,1977.09,1976.5,1977.09,400.0
2022-01-31 13:00:00,1977.6,1977.6,1977.6,1977.6,198.0,1977.6,1977.6,1977.6,1977.6,198.0
2022-01-31 13:05:00,1975.91,1975.91,1975.91,1975.91,100.0,1975.91,1975.91,1975.91,1975.91,100.0
2022-01-31 13:10:00,1975.91,1975.91,1975.91,1975.91,0.0,1975.91,1975.91,1975.91,1975.91,0.0
2022-01-31 13:15:00,1978.51,1985.08,1978.5,1982.13,1000.0,1978.51,1985.08,1978.5,1982.13,1000.0
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 13:25:00,1983.58,1983.58,1983.58,1983.58,0.0,1983.58,1983.58,1983.58,1983.58,0.0
2022-01-31 13:30:00,1983.6,1983.6,1983.45,1983.58,904.0,1983.6,1983.6,1983.45,1983.58,904.0
2022-01-31 13:35:00,1987.19,1987.2,1982.72,1982.72,1100.0,1987.19,1987.2,1982.72,1982.72,1100.0
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 13:45:00,1983.31,1983.31,1983.31,1983.31,0.0,1983.31,1983.31,1983.31,1983.31,0.0
2022-01-31 13:50:00,1983.31,1983.31,1983.31,1983.31,0.0,1983.31,1983.31,1983.31,1983.31,0.0
2022-01-31 13:55:00,1983.72,1984.28,1983.62,1984.28,500.0,1983.72,1984.28,1983.62,1984.28,500.0
2022-01-31 14:00:00,1985.26,1985.26,1985.25,1985.26,100.0,1985.26,1985.26,1985.25,1985.26,100.0
2022-01-31 14:05:00,1989.47,1989.47,1989.47,1989.47,100.0,1989.47,1989.47,1989.47,1989.47,100.0
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 14:15:00,1988.17,1988.17,1988.17,1988.17,0.0,1988.17,1988.17,1988.17,1988.17,0.0
2022-01-31 14:20:00,1991.66,1996.37,1991.66,1996.37,1149.0,1991.66,1996.37,1991.66,1996.37,1149.0
2022-01-31 14:25:00,1993.75,1995.5,1992.75,1992.76,1000.0,1993.75,1995.5,1992.75,1992.76,1000.0
2022-01-31 14:30:00,1992.22,1993.0,1991.63,1993.0,861.0,1992.22,1993.0,1991.63,1993.0,861.0
2022-01-31 14:35:00,1993.43,1994.15,1993.27,1994.06,941.0,1993.43,1994.15,1993.27,1994.06,941.0
2022-01-31 14:40:00,1994.54,1994.54,1994.54,1994.54,100.0,1994.54,1994.54,1994.54,1994.54,100.0
2022-01-31 14:45:00,1993.85,1993.85,1992.53,1992.53,300.0,1993.85,1993.85,1992.53,1992.53,300.0
2022-01-31 14:50:00,1990.79,1990.79,1990.79,1990.79,100.0,1990.79,1990.79,1990.79,1990.79,100.0
2022-01-31 14:55:00,1990.76,1992.09,1990.52,1991.0,1100.0,1990.76,1992.09,1990.52,1991.0,1100.0
2022-01-31 15:00:00,1991.96,1993.34,1991.96,1993.34,500.0,1991.96,1993.34,1991.96,1993.34,500.0
2022-01-31 15:05:00,1992.31,1992.31,1981.5,1981.5,1800.0,1992.31,1992.31,1981.5,1981.5,1800.0
2022-01-31 15:10:00,1978.08,1979.1,1976.89,1978.35,1200.0,1978.08,1979.1,1976.89,1978.35,1200.0
2022-01-31 15:15:00,1977.41,1981.08,1977.33,1979.64,1200.0,1977.41,1981.08,1977.33,1979.64,1200.0
2022-01-31 15:20:00,1982.61,1988.58,1982.61,1987.99,400.0,1982.61,1988.58,1982.61,1987.99,400.0
2022-01-31 15:25:00,1989.66,1989.66,1985.98,1985.98,1170.0,1989.66,1989.66,1985.98,1985.98,1170.0
2022-01-31 15:30:00,1980.38,1987.5,1979.94,1986.89,1532.0,1980.38,1987.5,1979.94,1986.89,1532.0
2022-01-31 15:35:00,1989.27,1990.26,1983.4,1985.17,1378.0,1989.27,1990.26,1983.4,1985.17,1378.0
2022-01-31 15:40:00,1983.24,1986.05,1981.75,1984.2,700.0,1983.24,1986.05,1981.75,1984.2,700.0
2022-01-31 15:45:00,1983.92,1990.19,1983.92,1989.71,1300.0,1983.92,1990.19,1983.92,1989.71,1300.0
2022-01-31 15:50:00,1989.86,1994.87,1989.86,1994.87,2500.0,1989.86,1994.87,1989.86,1994.87,2500.0
2022-01-31 15:55:00,1992.89,1992.89,1984.95,1986.82,10771.0,1992.89,1992.89,1984.95,1986.82,10771.0
2022-02-01 09:30:00,1983.06,1991.16,1983.06,1991.16,1546.0,1983.06,1991.16,1983.06,1991.16,1546.0
2022-02-01 09:35:00,1999.9,2000.02,1998.95,2000.02,521.0,1999.9,2000.02,1998.95,2000.02,521.0
2022-02-01 09:40:00,1993.35,1993.35,1983.99,1984.13,1260.0,1993.35,1993.35,1983.99,1984.13,1260.0
2022-02-01 09:45:00,1974.51,1991.57,1974.51,1982.57,1706.0,1974.51,1991.57,1974.51,1982.57,1706.0
2022-02-01 09:50:00,1982.57,1982.57,1982.57,1982.57,0.0,1982.57,1982.57,1982.57,1982.57,0.0
2022-02-01 09:55:00,1986.11,1987.21,1984.06,1985.51,2309.0,1986.11,1987.21,1984.06,1985.51,2309.0
2022-02-01 10:00:00,1983.34,1983.34,1981.44,1981.44,300.0,1983.34,1983.34,1981.44,1981.44,300.0
2022-02-01 10:05:00,1976.13,1985.46,1975.54,1984.71,1100.0,1976.13,1985.46,1975.54,1984.71,1100.0
2022-02-01 10:10:00,1986.0,1988.56,1985.05,1985.06,1400.0,1986.0,1988.56,1985.05,1985.06,1400.0
2022-02-01 10:15:00,1985.99,1985.99,1976.65,1976.65,1635.0,1985.99,1985.99,1976.65,1976.65,1635.0
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 10:25:00,1978.69,1978.69,1978.69,1978.69,0.0,1978.69,1978.69,1978.69,1978.69,0.0
2022-02-01 10:30:00,1980.02,1980.02,1978.93,1978.93,380.0,1980.02,1980.02,1978.93,1978.93,380.0
2022-02-01 10:35:00,1978.0,1981.81,1978.0,1981.24,400.0,1978.0,1981.81,1978.0,1981.24,400.0
2022-02-01 10:40:00,1981.79,1983.18,1978.8,1978.8,1700.0,1981.79,1983.18,1978.8,1978.8,1700.0
2022-02-01 10:45:00,1978.51,1979.12,1978.42,1979.11,412.0,1978.51,1979.12,1978.42,1979.11,412.0
2022-02-01 10:50:00,1979.11,1979.11,1979.11,1979.11,0.0,1979.11,1979.11,1979.11,1979.11,0.0
2022-02-01 10:55:00,1984.08,1988.59,1984.08,1988.59,380.0,1984.08,1988.59,1984.08,1988.59,380.0
2022-02-01 11:00:00,1988.59,1988.59,1988.59,1988.59,0.0,1988.59,1988.59,1988.59,1988.59,0.0
2022-02-01 11:05:00,1998.96,1998.96,1994.97,1995.64,500.0,1998.96,1998.96,1994.97,1995.64,500.0
2022-02-01 11:10:00,1995.62,2000.22,1995.62,1997.61,1343.0,1995.62,2000.22,1995.62,1997.61,1343.0
2022-02-01 11:15:00,1997.67,2002.94,1997.67,2002.94,772.0,1997.67,2002.94,1997.67,2002.94,772.0
2022-02-01 11:20:00,2004.87,2004.87,1998.02,1998.02,2495.0,2004.87,2004.87,1998.02,1998.02,2495.0
2022-02-01 11:25:00,1995.76,1995.83,1992.71,1995.83,800.0,1995.76,1995.83,1992.71,1995.83,800.0
2022-02-01 11:30:00,1993.28,1994.68,1991.09,1991.1,500.0,1993.28,1994.68,1991.09,1991.1,500.0
2022-02-01 11:35:00,1988.6,1990.14,1988.6,1990.14,200.0,1988.6,1990.14,1988.6,1990.14,200.0
2022-02-01 11:40:00,1992.76,1995.38,1992.75,1994.39,400.0,1992.76,1995.38,1992.75,1994.39,400.0
2022-02-01 11:45:00,1998.71,2000.05,1992.72,2000.05,1600.0,1998.71,2000.05,1992.72,2000.05,1600.0
2022-02-01 11:50:00,2000.05,2000.05,2000.05,2000.05,0.0,2000.05,2000.05,2000.05,2000.05,0.0
2022-02-01 11:55:00,2000.61,2005.46,2000.61,2005.46,400.0,2000.61,2005.46,2000.61,2005.46,400.0
2022-02-01 12:00:00,2007.48,2014.0,2006.46,2010.86,2750.0,2007.48,2014.0,2006.46,2010.86,2750.0
2022-02-01 12:05:00,2004.44,2004.9,2004.19,2004.9,600.0,2004.44,2004.9,2004.19,2004.9,600.0
2022-02-01 12:10:00,2004.9,2005.18,2004.9,2005.18,200.0,2004.9,2005.18,2004.9,2005.18,200.0
2022-02-01 12:15:00,2007.06,2007.56,2006.33,2006.33,400.0,2007.06,2007.56,2006.33,2006.33,400.0
2022-02-01 12:20:00,2006.32,2006.32,2004.96,2005.49,703.0,2006.32,2006.32,2004.96,2005.49,703.0
2022-02-01 12:25:00,2005.14,2005.14,2001.11,2001.11,1069.0,2005.14,2005.14,2001.11,2001.11,1069.0
2022-02-01 12:30:00,2000.25,2000.25,2000.25,2000.25,100.0,2000.25,2000.25,2000.25,2000.25,100.0
2022-02-01 12:35:00,1997.43,2001.9,1997.04,2001.9,600.0,1997.43,2001.9,1997.04,2001.9,600.0
2022-02-01 12:40:00,2004.68,2005.76,2004.68,2004.88,500.0,2004.68,2005.76,2004.68,2004.88,500.0
2022-02-01 12:45:00,2009.1,2009.1,2003.8,2004.57,1449.0,2009.1,2009.1,2003.8,2004.57,1449.0
2022-02-01 12:50:00,2007.86,2009.8,2007.86,2009.09,800.0,2007.86,2009.8,2007.86,2009.09,800.0
2022-02-01 12:55:00,2010.69,2012.07,2009.31,2010.09,1506.0,2010.69,2012.07,2009.31,2010.09,1506.0
2022-02-01 13:00:00,2007.53,2010.73,2002.63,2002.63,700.0,2007.53,2010.73,2002.63,2002.63,700.0
2022-02-01 13:05:00,2003.58,2003.58,2003.58,2003.58,100.0,2003.58,2003.58,2003.58,2003.58,100.0
2022-02-01 13:10:00,2003.58,2003.58,2003.58,2003.58,0.0,2003.58,2003.58,2003.58,2003.58,0.0
2022-02-01 13:15:00,2003.2,2003.2,2003.2,2003.2,200.0,2003.2,2003.2,2003.2,2003.2,200.0
2022-02-01 13:20:00,2004.67,2004.67,2004.67,2004.67,114.0,2004.67,2004.67,2004.67,2004.67,114.0
2022-02-01 13:25:00,2004.06,2004.06,2003.78,2003.78,1411.0,2004.06,2004.06,2003.78,2003.78,1411.0
2022-02-01 13:30:00,2002.73,2002.73,2002.7,2002.7,200.0,2002.73,2002.73,2002.7,2002.7,200.0
2022-02-01 13:35:00,2002.0,2002.35,2001.9,2001.9,609.0,2002.0,2002.35,2001.9,2001.9,609.0
2022-02-01 13:40:00,2000.71,2002.9,2000.7,2002.85,1766.0,2000.71,2002.9,2000.7,2002.85,1766.0
2022-02-01 13:45:00,2003.62,2003.62,2003.61,2003.62,115.0,2003.62,2003.62,2003.61,2003.62,115.0
2022-02-01 13:50:00,2004.84,2004.84,2004.84,2004.84,100.0,2004.84,2004.84,2004.84,2004.84,100.0
2022-02-01 13:55:00,2004.46,2004.81,2002.68,2002.68,1000.0,2004.46,2004.81,2002.68,2002.68,1000.0
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 14:05:00,2002.68,2002.68,2002.68,2002.68,0.0,2002.68,2002.68,2002.68,2002.68,0.0
2022-02-01 14:10:00,2002.59,2002.59,2002.59,2002.59,1300.0,2002.59,2002.59,2002.59,2002.59,1300.0
2022-02-01 14:15:00,2001.78,2001.78,2001.78,2001.78,100.0,2001.78,2001.78,2001.78,2001.78,100.0
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 14:25:00,2002.24,2002.24,2002.24,2002.24,0.0,2002.24,2002.24,2002.24,2002.24,0.0
2022-02-01 14:30:00,2002.24,2002.24,2002.24,2002.24,0.0,2002.24,2002.24,2002.24,2002.24,0.0
2022-02-01 14:35:00,2004.46,2004.61,2004.46,2004.61,350.0,2004.46,2004.61,2004.46,2004.61,350.0
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 14:45:00,2004.61,2004.61,2004.61,2004.61,0.0,2004.61,2004.61,2004.61,2004.61,0.0
2022-02-01 14:50:00,2004.49,2004.49,2004.49,2004.49,100.0,2004.49,2004.49,2004.49,2004.49,100.0
2022-02-01 14:55:00,2006.33,2007.67,2006.33,2007.67,391.0,2006.33,2007.67,2006.33,2007.67,391.0
2022-02-01 15:00:00,2009.66,2011.38,2009.35,2011.38,3411.0,2009.66,2011.38,2009.35,2011.38,3411.0
2022-02-01 15:05:00,2011.44,2011.56,2010.0,2010.0,800.0,2011.44,2011.56,2010.0,2010.0,800.0
2022-02-01 15:10:00,2010.0,2010.0,2010.0,2010.0,0.0,2010.0,2010.0,2010.0,2010.0,0.0
2022-02-01 15:15:00,2010.01,2010.75,2009.9,2010.75,1882.0,2010.01,2010.75,2009.9,2010.75,1882.0
2022-02-01 15:20:00,2011.31,2011.75,2010.46,2010.79,1251.0,2011.31,2011.75,2010.46,2010.79,1251.0
2022-02-01 15:25:00,2011.28,2012.17,2009.93,2012.17,1400.0,2011.28,2012.17,2009.93,2012.17,1400.0
2022-02-01 15:30:00,2014.21,2014.43,2013.29,2013.29,615.0,2014.21,2014.43,2013.29,2013.29,615.0
2022-02-01 15:35:00,2012.3,2013.7,2009.62,2009.65,500.0,2012.3,2013.7,2009.62,2009.65,500.0
2022-02-01 15:40:00,2010.69,2014.56,2010.69,2013.68,2736.0,2010.69,2014.56,2010.69,2013.68,2736.0
2022-02-01 15:45:00,2013.67,2014.27,2012.58,2013.13,2665.0,2013.67,2014.27,2012.58,2013.13,2665.0
2022-02-01 15:50:00,2013.53,2014.78,2012.83,2014.78,700.0,2013.53,2014.78,2012.83,2014.78,700.0
2022-02-01 15:55:00,2014.5,2014.88,2011.54,2013.16,4152.0,2014.5,2014.88,2011.54,2013.16,4152.0
2022-02-02 09:30:00,2032.46,2038.36,2032.46,2038.36,1931.0,2032.46,2038.36,2032.46,2038.36,1931.0
2022-02-02 09:35:00,2040.96,2041.03,2040.96,2041.03,412.0,2040.96,2041.03,2040.96,2041.03,412.0
2022-02-02 09:40:00,2045.61,2051.29,2045.6,2051.29,500.0,2045.61,2051.29,2045.6,2051.29,500.0
2022-02-02 09:45:00,2053.7,2054.6,2041.33,2041.33,3652.0,2053.7,2054.6,2041.33,2041.33,3652.0
2022-02-02 09:50:00,2041.33,2041.33,2041.33,2041.33,0.0,2041.33,2041.33,2041.33,2041.33,0.0
2022-02-02 09:55:00,2041.86,2046.37,2041.86,2044.93,799.0,2041.86,2046.37,2041.86,2044.93,799.0
2022-02-02 10:00:00,2046.4,2050.16,2045.3,2047.21,3633.0,2046.4,2050.16,2045.3,2047.21,3633.0
2022-02-02 10:05:00,2044.23,2048.3,2042.46,2048.3,402.0,2044.23,2048.3,2042.46,2048.3,402.0
2022-02-02 10:10:00,2038.77,2038.78,2034.41,2034.41,370.0,2038.77,2038.78,2034.41,2034.41,370.0
2022-02-02 10:15:00,2026.04,2026.04,2026.04,2026.04,100.0,2026.04,2026.04,2026.04,2026.04,100.0
2022-02-02 10:20:00,2030.83,2030.83,2027.2,2027.2,454.0,2030.83,2030.83,2027.2,2027.2,454.0
2022-02-02 10:25:00,2024.59,2030.2,2024.59,2030.2,484.0,2024.59,2030.2,2024.59,2030.2,484.0
2022-02-02 10:30:00,2030.2,2030.2,2030.2,2030.2,0.0,2030.2,2030.2,2030.2,2030.2,0.0
2022-02-02 10:35:00,2032.3,2033.68,2031.86,2033.67,600.0,2032.3,2033.68,2031.86,2033.67,600.0
2022-02-02 10:40:00,2033.67,2033.67,2033.67,2033.67,0.0,2033.67,2033.67,2033.67,2033.67,0.0
2022-02-02 10:45:00,2040.15,2040.15,2040.15,2040.15,100.0,2040.15,2040.15,2040.15,2040.15,100.0
2022-02-02 10:50:00,2040.12,2040.14,2038.4,2038.4,300.0,2040.12,2040.14,2038.4,2038.4,300.0
2022-02-02 10:55:00,2037.22,2038.64,2036.8,2038.64,300.0,2037.22,2038.64,2036.8,2038.64,300.0
2022-02-02 11:00:00,2041.27,2042.42,2036.5,2037.73,2879.0,2041.27,2042.42,2036.5,2037.73,2879.0
2022-02-02 11:05:00,2039.03,2042.22,2039.03,2041.77,1242.0,2039.03,2042.22,2039.03,2041.77,1242.0
2022-02-02 11:10:00,2042.34,2042.99,2041.89,2042.99,1908.0,2042.34,2042.99,2041.89,2042.99,1908.0
2022-02-02 11:15:00,2043.4,2043.46,2043.4,2043.46,200.0,2043.4,2043.46,2043.4,2043.46,200.0
2022-02-02 11:20:00,2045.17,2045.41,2045.17,2045.41,200.0,2045.17,2045.41,2045.17,2045.41,200.0
2022-02-02 11:25:00,2045.38,2045.38,2045.38,2045.38,100.0,2045.38,2045.38,2045.38,2045.38,100.0
2022-02-02 11:30:00,2045.37,2045.42,2045.37,2045.42,300.0,2045.37,2045.42,2045.37,2045.42,300.0
2022-02-02 11:35:00,2045.38,2048.38,2044.55,2046.88,1272.0,2045.38,2048.38,2044.55,2046.88,1272.0
2022-02-02 11:40:00,2050.1,2050.64,2049.87,2050.01,1746.0,2050.1,2050.64,2049.87,2050.01,1746.0
2022-02-02 11:45:00,2050.71,2052.36,2050.25,2052.36,564.0,2050.71,2052.36,2050.25,2052.36,564.0
2022-02-02 11:50:00,2053.28,2059.0,2053.27,2057.14,3455.0,2053.28,2059.0,2053.27,2057.14,3455.0
2022-02-02 11:55:00,2056.84,2056.84,2050.16,2050.16,3185.0,2056.84,2056.84,2050.16,2050.16,3185.0
2022-02-02 12:00:00,2051.54,2051.54,2047.12,2050.32,1141.0,2051.54,2051.54,2047.12,2050.32,1141.0
2022-02-02 12:05:00,2050.35,2050.35,2050.35,2050.35,100.0,2050.35,2050.35,2050.35,2050.35,100.0
2022-02-02 12:10:00,2050.55,2050.55,2050.55,2050.55,126.0,2050.55,2050.55,2050.55,2050.55,126.0
2022-02-02 12:15:00,2050.02,2050.15,2044.39,2045.05,1404.0,2050.02,2050.15,2044.39,2045.05,1404.0
2022-02-02 12:20:00,2045.05,2045.05,2045.05,2045.05,0.0,2045.05,2045.05,2045.05,2045.05,0.0
2022-02-02 12:25:00,2047.27,2047.27,2044.42,2045.02,500.0,2047.27,2047.27,2044.42,2045.02,500.0
2022-02-02 12:30:00,2047.57,2047.57,2047.42,2047.54,516.0,2047.57,2047.57,2047.42,2047.54,516.0
2022-02-02 12:35:00,2047.39,2048.38,2047.0,2048.26,589.0,2047.39,2048.38,2047.0,2048.26,589.0
2022-02-02 12:40:00,2047.89,2047.89,2047.0,2047.01,600.0,2047.89,2047.89,2047.0,2047.01,600.0
2022-02-02 12:45:00,2049.14,2050.0,2049.14,2050.0,221.0,2049.14,2050.0,2049.14,2050.0,221.0
2022-02-02 12:50:00,2050.12,2052.92,2050.12,2052.19,600.0,2050.12,2052.92,2050.12,2052.19,600.0
2022-02-02 12:55:00,2053.72,2055.18,2053.72,2054.34,700.0,2053.72,2055.18,2053.72,2054.34,700.0
2022-02-02 13:00:00,2056.79,2063.39,2055.56,2061.19,2300.0,2056.79,2063.39,2055.56,2061.19,2300.0
2022-02-02 13:05:00,2061.48,2061.56,2061.37,2061.37,500.0,2061.48,2061.56,2061.37,2061.37,500.0
2022-02-02 13:10:00,2059.6,2059.6,2059.6,2059.6,100.0,2059.6,2059.6,2059.6,2059.6,100.0
2022-02-02 13:15:00,2061.94,2061.94,2059.15,2059.15,211.0,2061.94,2061.94,2059.15,2059.15,211.0
2022-02-02 13:20:00,2059.13,2059.13,2059.13,2059.13,100.0,2059.13,2059.13,2059.13,2059.13,100.0
2022-02-02 13:25:00,2058.39,2058.97,2057.14,2057.14,819.0,2058.39,2058.97,2057.14,2057.14,819.0
2022-02-02 13:30:00,2059.91,2060.1,2059.91,2060.1,300.0,2059.91,2060.1,2059.91,2060.1,300.0
2022-02-02 13:35:00,2059.95,2059.95,2059.55,2059.55,400.0,2059.95,2059.95,2059.55,2059.55,400.0
2022-02-02 13:40:00,2059.55,2059.55,2059.55,2059.55,0.0,2059.55,2059.55,2059.55,2059.55,0.0
2022-02-02 13:45:00,2059.9,2060.37,2059.9,2060.37,300.0,2059.9,2060.37,2059.9,2060.37,300.0
2022-02-02 13:50:00,2060.18,2060.18,2060.08,2060.08,800.0,2060.18,2060.18,2060.08,2060.08,800.0
2022-02-02 13:55:00,2061.29,2061.29,2061.29,2061.29,100.0,2061.29,2061.29,2061.29,2061.29,100.0
2022-02-02 14:00:00,2061.29,2061.29,2061.29,2061.29,0.0,2061.29,2061.29,2061.29,2061.29,0.0
2022-02-02 14:05:00,2058.42,2060.02,2058.41,2060.02,983.0,2058.42,2060.02,2058.41,2060.02,983.0
2022-02-02 14:10:00,2062.75,2062.75,2062.75,2062.75,100.0,2062.75,2062.75,2062.75,2062.75,100.0
2022-02-02 14:15:00,2062.11,2062.11,2062.11,2062.11,200.0,2062.11,2062.11,2062.11,2062.11,200.0
2022-02-02 14:20:00,2062.44,2063.32,2062.44,2063.32,451.0,2062.44,2063.32,2062.44,2063.32,451.0
2022-02-02 14:25:00,2062.7,2062.7,2061.63,2061.63,1900.0,2062.7,2062.7,2061.63,2061.63,1900.0
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 14:35:00,2061.63,2061.63,2061.63,2061.63,0.0,2061.63,2061.63,2061.63,2061.63,0.0
2022-02-02 14:40:00,2064.53,2068.61,2064.53,2067.81,1100.0,2064.53,2068.61,2064.53,2067.81,1100.0
2022-02-02 14:45:00,2068.26,2068.54,2068.2,2068.2,500.0,2068.26,2068.54,2068.2,2068.2,500.0
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 14:55:00,2066.27,2066.27,2066.27,2066.27,0.0,2066.27,2066.27,2066.27,2066.27,0.0
2022-02-02 15:00:00,2066.12,2068.62,2066.01,2068.62,1407.0,2066.12,2068.62,2066.01,2068.62,1407.0
2022-02-02 15:05:00,2068.3,2068.43,2068.3,2068.3,584.0,2068.3,2068.43,2068.3,2068.3,584.0
2022-02-02 15:10:00,2067.72,2069.22,2067.72,2069.22,400.0,2067.72,2069.22,2067.72,2069.22,400.0
2022-02-02 15:15:00,2069.9,2071.07,2069.74,2070.12,1100.0,2069.9,2071.07,2069.74,2070.12,1100.0
2022-02-02 15:20:00,2070.12,2070.12,2067.32,2069.19,1800.0,2070.12,2070.12,2067.32,2069.19,1800.0
2022-02-02 15:25:00,2069.6,2069.6,2067.68,2068.13,500.0,2069.6,2069.6,2067.68,2068.13,500.0
2022-02-02 15:30:00,2068.82,2068.82,2064.95,2067.01,1022.0,2068.82,2068.82,2064.95,2067.01,1022.0
2022-02-02 15:35:00,2066.2,2067.72,2065.08,2065.08,2044.0,2066.2,2067.72,2065.08,2065.08,2044.0
2022-02-02 15:40:00,2065.07,2067.64,2065.07,2067.64,1100.0,2065.07,2067.64,2065.07,2067.64,1100.0
2022-02-02 15:45:00,2068.7,2068.7,2067.71,2067.71,392.0,2068.7,2068.7,2067.71,2067.71,392.0
2022-02-02 15:50:00,2063.21,2066.55,2062.97,2065.37,2300.0,2063.21,2066.55,2062.97,2065.37,2300.0
2022-02-02 15:55:00,2067.51,2070.02,2063.0,2065.6,3933.0,2067.51,2070.02,2063.0,2065.6,3933.0
2022-02-03 09:30:00,2040.94,2040.94,2036.95,2038.06,1230.0,2040.94,2040.94,2036.95,2038.06,1230.0
2022-02-03 09:35:00,2038.45,2048.36,2038.44,2048.36,504.0,2038.45,2048.36,2038.44,2048.36,504.0
2022-02-03 09:40:00,2054.53,2059.95,2053.01,2053.01,400.0,2054.53,2059.95,2053.01,2053.01,400.0
2022-02-03 09:45:00,2053.0,2053.17,2043.77,2052.57,1113.0,2053.0,2053.17,2043.77,2052.57,1113.0
2022-02-03 09:50:00,2053.26,2054.65,2052.29,2052.32,986.0,2053.26,2054.65,2052.29,2052.32,986.0
2022-02-03 09:55:00,2051.77,2054.95,2049.44,2054.95,1563.0,2051.77,2054.95,2049.44,2054.95,1563.0
2022-02-03 10:00:00,2053.0,2061.88,2051.71,2061.37,2035.0,2053.0,2061.88,2051.71,2061.37,2035.0
2022-02-03 10:05:00,2060.4,2060.4,2053.44,2055.71,1149.0,2060.4,2060.4,2053.44,2055.71,1149.0
2022-02-03 10:10:00,2055.99,2055.99,2055.99,2055.99,100.0,2055.99,2055.99,2055.99,2055.99,100.0
2022-02-03 10:15:00,2056.0,2058.03,2056.0,2058.03,500.0,2056.0,2058.03,2056.0,2058.03,500.0
2022-02-03 10:20:00,2061.9,2062.77,2060.27,2062.21,1980.0,2061.9,2062.77,2060.27,2062.21,1980.0
2022-02-03 10:25:00,2064.79,2065.86,2064.78,2065.85,600.0,2064.79,2065.86,2064.78,2065.85,600.0
2022-02-03 10:30:00,2067.61,2067.61,2067.6,2067.61,134.0,2067.61,2067.61,2067.6,2067.61,134.0
2022-02-03 10:35:00,2070.26,2074.13,2069.96,2072.82,2100.0,2070.26,2074.13,2069.96,2072.82,2100.0
2022-02-03 10:40:00,2072.97,2072.97,2070.18,2070.18,341.0,2072.97,2072.97,2070.18,2070.18,341.0
2022-02-03 10:45:00,2072.74,2072.75,2070.54,2070.54,380.0,2072.74,2072.75,2070.54,2070.54,380.0
2022-02-03 10:50:00,2069.82,2072.13,2069.35,2072.13,600.0,2069.82,2072.13,2069.35,2072.13,600.0
2022-02-03 10:55:00,2072.2,2072.2,2072.2,2072.2,100.0,2072.2,2072.2,2072.2,2072.2,100.0
2022-02-03 11:00:00,2071.2,2074.23,2071.01,2073.57,2106.0,2071.2,2074.23,2071.01,2073.57,2106.0
2022-02-03 11:05:00,2074.65,2076.63,2073.55,2073.55,900.0,2074.65,2076.63,2073.55,2073.55,900.0
2022-02-03 11:10:00,2076.4,2076.55,2076.03,2076.03,424.0,2076.4,2076.55,2076.03,2076.03,424.0
2022-02-03 11:15:00,2075.64,2075.64,2075.64,2075.64,316.0,2075.64,2075.64,2075.64,2075.64,316.0
2022-02-03 11:20:00,2078.73,2078.73,2076.17,2077.81,1300.0,2078.73,2078.73,2076.17,2077.81,1300.0
2022-02-03 11:25:00,2078.11,2078.12,2076.4,2078.12,1210.0,2078.11,2078.12,2076.4,2078.12,1210.0
2022-02-03 11:30:00,2077.66,2077.66,2075.88,2075.89,558.0,2077.66,2077.66,2075.88,2075.89,558.0
2022-02-03 11:35:00,2077.79,2077.79,2075.91,2076.27,5090.0,2077.79,2077.79,2075.91,2076.27,5090.0
2022-02-03 11:40:00,2072.39,2072.39,2070.48,2070.48,300.0,2072.39,2072.39,2070.48,2070.48,300.0
2022-02-03 11:45:00,2072.13,2074.0,2067.66,2067.66,1112.0,2072.13,2074.0,2067.66,2067.66,1112.0
2022-02-03 11:50:00,2064.43,2064.43,2064.09,2064.09,500.0,2064.43,2064.43,2064.09,2064.09,500.0
2022-02-03 11:55:00,2054.01,2054.06,2054.01,2054.06,200.0,2054.01,2054.06,2054.01,2054.06,200.0
2022-02-03 12:00:00,2051.17,2056.8,2051.17,2056.8,1220.0,2051.17,2056.8,2051.17,2056.8,1220.0
2022-02-03 12:05:00,2054.92,2054.92,2054.92,2054.92,200.0,2054.92,2054.92,2054.92,2054.92,200.0
2022-02-03 12:10:00,2058.65,2060.02,2057.59,2060.02,400.0,2058.65,2060.02,2057.59,2060.02,400.0
2022-02-03 12:15:00,2060.18,2060.29,2057.6,2059.91,1267.0,2060.18,2060.29,2057.6,2059.91,1267.0
2022-02-03 12:20:00,2059.91,2059.91,2059.91,2059.91,0.0,2059.91,2059.91,2059.91,2059.91,0.0
2022-02-03 12:25:00,2060.0,2060.0,2058.05,2058.06,1188.0,2060.0,2060.0,2058.05,2058.06,1188.0
2022-02-03 12:30:00,2058.92,2058.92,2058.51,2058.68,300.0,2058.92,2058.92,2058.51,2058.68,300.0
2022-02-03 12:35:00,2059.53,2060.18,2059.53,2060.18,510.0,2059.53,2060.18,2059.53,2060.18,510.0
2022-02-03 12:40:00,2060.18,2060.18,2060.18,2060.18,0.0,2060.18,2060.18,2060.18,2060.18,0.0
2022-02-03 12:45:00,2060.26,2060.26,2058.81,2058.82,600.0,2060.26,2060.26,2058.81,2058.82,600.0
2022-02-03 12:50:00,2061.2,2065.04,2061.2,2065.04,900.0,2061.2,2065.04,2061.2,2065.04,900.0
2022-02-03 12:55:00,2066.6,2066.6,2061.89,2064.81,1400.0,2066.6,2066.6,2061.89,2064.81,1400.0
2022-02-03 13:00:00,2064.66,2064.97,2063.98,2063.98,655.0,2064.66,2064.97,2063.98,2063.98,655.0
2022-02-03 13:05:00,2062.64,2062.64,2060.72,2060.72,300.0,2062.64,2062.64,2060.72,2060.72,300.0
2022-02-03 13:10:00,2061.64,2061.64,2061.64,2061.64,100.0,2061.64,2061.64,2061.64,2061.64,100.0
2022-02-03 13:15:00,2061.07,2061.07,2060.71,2061.01,356.0,2061.07,2061.07,2060.71,2061.01,356.0
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 13:25:00,2064.89,2064.89,2064.89,2064.89,0.0,2064.89,2064.89,2064.89,2064.89,0.0
2022-02-03 13:30:00,2062.7,2063.96,2062.7,2063.96,300.0,2062.7,2063.96,2062.7,2063.96,300.0
2022-02-03 13:35:00,2059.31,2059.31,2059.3,2059.31,100.0,2059.31,2059.31,2059.3,2059.31,100.0
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 13:45:00,2059.31,2059.31,2059.31,2059.31,0.0,2059.31,2059.31,2059.31,2059.31,0.0
2022-02-03 13:50:00,2061.26,2061.26,2061.25,2061.25,200.0,2061.26,2061.26,2061.25,2061.25,200.0
2022-02-03 13:55:00,2061.0,2061.0,2060.0,2060.0,500.0,2061.0,2061.0,2060.0,2060.0,500.0
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 14:05:00,2057.6,2057.6,2057.6,2057.6,0.0,2057.6,2057.6,2057.6,2057.6,0.0
2022-02-03 14:10:00,2056.03,2056.72,2056.02,2056.72,200.0,2056.03,2056.72,2056.02,2056.72,200.0
2022-02-03 14:15:00,2055.44,2055.44,2055.44,2055.44,100.0,2055.44,2055.44,2055.44,2055.44,100.0
2022-02-03 14:20:00,2055.44,2055.44,2055.44,2055.44,0.0,2055.44,2055.44,2055.44,2055.44,0.0
2022-02-03 14:25:00,2056.18,2056.19,2056.18,2056.18,100.0,2056.18,2056.19,2056.18,2056.18,100.0
2022-02-03 14:30:00,2057.31,2058.88,2057.31,2058.07,1310.0,2057.31,2058.88,2057.31,2058.07,1310.0
2022-02-03 14:35:00,2057.38,2059.21,2057.29,2059.21,712.0,2057.38,2059.21,2057.29,2059.21,712.0
2022-02-03 14:40:00,2054.02,2056.0,2054.02,2056.0,418.0,2054.02,2056.0,2054.02,2056.0,418.0
2022-02-03 14:45:00,2054.0,2054.32,2051.43,2051.43,2003.0,2054.0,2054.32,2051.43,2051.43,2003.0
2022-02-03 14:50:00,2051.5,2051.51,2051.5,2051.51,200.0,2051.5,2051.51,2051.5,2051.51,200.0
2022-02-03 14:55:00,2053.86,2054.13,2051.33,2053.52,400.0,2053.86,2054.13,2051.33,2053.52,400.0
2022-02-03 15:00:00,2055.92,2055.92,2052.5,2052.5,1200.0,2055.92,2055.92,2052.5,2052.5,1200.0
2022-02-03 15:05:00,2049.17,2049.29,2049.17,2049.29,200.0,2049.17,2049.29,2049.17,2049.29,200.0
2022-02-03 15:10:00,2051.98,2051.98,2050.31,2050.72,1800.0,2051.98,2051.98,2050.31,2050.72,1800.0
2022-02-03 15:15:00,2050.53,2050.91,2049.01,2049.82,500.0,2050.53,2050.91,2049.01,2049.82,500.0
2022-02-03 15:20:00,2049.15,2049.22,2045.34,2045.34,1600.0,2049.15,2049.22,2045.34,2045.34,1600.0
2022-02-03 15:25:00,2042.94,2042.94,2040.0,2041.81,800.0,2042.94,2042.94,2040.0,2041.81,800.0
2022-02-03 15:30:00,2042.79,2042.95,2040.35,2041.18,1079.0,2042.79,2042.95,2040.35,2041.18,1079.0
2022-02-03 15:35:00,2038.32,2038.32,2034.59,2036.71,1777.0,2038.32,2038.32,2034.59,2036.71,1777.0
2022-02-03 15:40:00,2036.58,2037.81,2036.43,2036.43,400.0,2036.58,2037.81,2036.43,2036.43,400.0
2022-02-03 15:45:00,2035.5,2035.5,2032.59,2032.66,784.0,2035.5,2035.5,2032.59,2032.66,784.0
2022-02-03 15:50:00,2027.5,2028.67,2026.27,2028.49,900.0,2027.5,2028.67,2026.27,2028.49,900.0
2022-02-03 15:55:00,2028.75,2031.59,2025.52,2026.95,2359.0,2028.75,2031.59,2025.52,2026.95,2359.0
2022-02-04 09:30:00,2024.21,2024.21,2009.54,2012.75,3057.0,2024.21,2024.21,2009.54,2012.75,3057.0
2022-02-04 09:35:00,2010.94,2010.94,2006.25,2006.25,607.0,2010.94,2010.94,2006.25,2006.25,607.0
2022-02-04 09:40:00,2006.54,2006.54,2000.0,2000.0,1825.0,2006.54,2006.54,2000.0,2000.0,1825.0
2022-02-04 09:45:00,1992.27,1996.21,1992.27,1996.21,200.0,1992.27,1996.21,1992.27,1996.21,200.0
2022-02-04 09:50:00,1987.87,1995.6,1980.87,1995.6,1242.0,1987.87,1995.6,1980.87,1995.6,1242.0
2022-02-04 09:55:00,1987.82,1987.82,1985.27,1985.27,535.0,1987.82,1987.82,1985.27,1985.27,535.0
2022-02-04 10:00:00,1984.41,1984.41,1984.41,1984.41,2300.0,1984.41,1984.41,1984.41,1984.41,2300.0
2022-02-04 10:05:00,1988.33,1988.33,1981.03,1981.03,800.0,1988.33,1988.33,1981.03,1981.03,800.0
2022-02-04 10:10:00,1980.01,1980.01,1979.03,1979.04,200.0,1980.01,1980.01,1979.03,1979.04,200.0
2022-02-04 10:15:00,1984.97,1991.0,1984.97,1990.6,600.0,1984.97,1991.0,1984.97,1990.6,600.0
2022-02-04 10:20:00,1988.0,1988.0,1988.0,1988.0,100.0,1988.0,1988.0,1988.0,1988.0,100.0
2022-02-04 10:25:00,1995.47,1995.47,1987.22,1987.22,2728.0,1995.47,1995.47,1987.22,1987.22,2728.0
2022-02-04 10:30:00,1983.88,1983.88,1983.28,1983.28,500.0,1983.88,1983.88,1983.28,1983.28,500.0
2022-02-04 10:35:00,1982.68,1982.68,1975.36,1975.36,1000.0,1982.68,1982.68,1975.36,1975.36,1000.0
2022-02-04 10:40:00,1979.53,1979.53,1979.53,1979.53,100.0,1979.53,1979.53,1979.53,1979.53,100.0
2022-02-04 10:45:00,1977.3,1977.3,1977.3,1977.3,100.0,1977.3,1977.3,1977.3,1977.3,100.0
2022-02-04 10:50:00,1977.71,1983.45,1977.7,1981.09,2638.0,1977.71,1983.45,1977.7,1981.09,2638.0
2022-02-04 10:55:00,1980.74,1980.75,1980.66,1980.75,1034.0,1980.74,1980.75,1980.66,1980.75,1034.0
2022-02-04 11:00:00,1984.24,1988.46,1978.04,1982.02,4396.0,1984.24,1988.46,1978.04,1982.02,4396.0
2022-02-04 11:05:00,1980.69,1982.98,1980.69,1982.98,300.0,1980.69,1982.98,1980.69,1982.98,300.0
2022-02-04 11:10:00,1978.24,1985.31,1977.88,1984.32,1313.0,1978.24,1985.31,1977.88,1984.32,1313.0
2022-02-04 11:15:00,1986.6,1986.6,1986.6,1986.6,300.0,1986.6,1986.6,1986.6,1986.6,300.0
2022-02-04 11:20:00,1986.39,1986.4,1986.39,1986.39,100.0,1986.39,1986.4,1986.39,1986.39,100.0
2022-02-04 11:25:00,1988.2,1988.75,1986.43,1988.25,2229.0,1988.2,1988.75,1986.43,1988.25,2229.0
2022-02-04 11:30:00,1988.11,1988.24,1987.87,1987.93,500.0,1988.11,1988.24,1987.87,1987.93,500.0
2022-02-04 11:35:00,1993.19,1993.19,1993.19,1993.19,200.0,1993.19,1993.19,1993.19,1993.19,200.0
2022-02-04 11:40:00,1992.63,1992.63,1992.6,1992.6,300.0,1992.63,1992.63,1992.6,1992.6,300.0
2022-02-04 11:45:00,1994.33,1994.33,1993.27,1993.27,553.0,1994.33,1994.33,1993.27,1993.27,553.0
2022-02-04 11:50:00,1992.76,1993.24,1992.67,1992.67,700.0,1992.76,1993.24,1992.67,1992.67,700.0
2022-02-04 11:55:00,1994.33,1994.33,1994.33,1994.33,200.0,1994.33,1994.33,1994.33,1994.33,200.0
2022-02-04 12:00:00,1996.92,1996.92,1996.92,1996.92,100.0,1996.92,1996.92,1996.92,1996.92,100.0
2022-02-04 12:05:00,1995.02,1995.02,1995.01,1995.01,990.0,1995.02,1995.02,1995.01,1995.01,990.0
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 12:15:00,1997.37,1997.37,1997.37,1997.37,0.0,1997.37,1997.37,1997.37,1997.37,0.0
2022-02-04 12:20:00,1999.55,2002.57,1998.91,2002.44,924.0,1999.55,2002.57,1998.91,2002.44,924.0
2022-02-04 12:25:00,2003.32,2006.03,2003.17,2004.14,1300.0,2003.32,2006.03,2003.17,2004.14,1300.0
2022-02-04 12:30:00,2005.86,2005.86,2005.85,2005.86,100.0,2005.86,2005.86,2005.85,2005.86,100.0
2022-02-04 12:35:00,2006.47,2007.57,2006.37,2006.37,400.0,2006.47,2007.57,2006.37,2006.37,400.0
2022-02-04 12:40:00,2006.08,2007.17,2004.8,2007.17,2312.0,2006.08,2007.17,2004.8,2007.17,2312.0
2022-02-04 12:45:00,2007.48,2009.63,2007.48,2009.38,500.0,2007.48,2009.63,2007.48,2009.38,500.0
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 12:55:00,2009.38,2009.38,2009.38,2009.38,0.0,2009.38,2009.38,2009.38,2009.38,0.0
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 13:05:00,2009.38,2009.38,2009.38,2009.38,0.0,2009.38,2009.38,2009.38,2009.38,0.0
2022-02-04 13:10:00,2014.03,2014.03,2014.03,2014.03,380.0,2014.03,2014.03,2014.03,2014.03,380.0
2022-02-04 13:15:00,2013.84,2015.34,2013.83,2015.34,200.0,2013.84,2015.34,2013.83,2015.34,200.0
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 13:25:00,2015.34,2015.34,2015.34,2015.34,0.0,2015.34,2015.34,2015.34,2015.34,0.0
2022-02-04 13:30:00,2015.34,2015.34,2015.34,2015.34,0.0,2015.34,2015.34,2015.34,2015.34,0.0
2022-02-04 13:35:00,2016.58,2017.85,2013.92,2014.71,3973.0,2016.58,2017.85,2013.92,2014.71,3973.0
2022-02-04 13:40:00,2017.17,2017.25,2016.96,2017.14,700.0,2017.17,2017.25,2016.96,2017.14,700.0
2022-02-04 13:45:00,2016.8,2016.8,2016.8,2016.8,800.0,2016.8,2016.8,2016.8,2016.8,800.0
2022-02-04 13:50:00,2015.52,2016.56,2015.52,2016.56,374.0,2015.52,2016.56,2015.52,2016.56,374.0
2022-02-04 13:55:00,2016.18,2018.41,2016.18,2018.41,300.0,2016.18,2018.41,2016.18,2018.41,300.0
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 14:05:00,2018.41,2018.41,2018.41,2018.41,0.0,2018.41,2018.41,2018.41,2018.41,0.0
2022-02-04 14:10:00,2018.43,2018.44,2018.43,2018.43,907.0,2018.43,2018.44,2018.43,2018.43,907.0
2022-02-04 14:15:00,2018.08,2018.43,2017.65,2017.65,500.0,2018.08,2018.43,2017.65,2017.65,500.0
2022-02-04 14:20:00,2018.57,2019.78,2018.44,2019.34,1201.0,2018.57,2019.78,2018.44,2019.34,1201.0
2022-02-04 14:25:00,2019.97,2020.12,2019.96,2019.97,300.0,2019.97,2020.12,2019.96,2019.97,300.0
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 14:35:00,2023.88,2023.88,2023.88,2023.88,0.0,2023.88,2023.88,2023.88,2023.88,0.0
2022-02-04 14:40:00,2026.4,2027.48,2025.83,2026.23,704.0,2026.4,2027.48,2025.83,2026.23,704.0
2022-02-04 14:45:00,2025.4,2025.4,2025.4,2025.4,100.0,2025.4,2025.4,2025.4,2025.4,100.0
2022-02-04 14:50:00,2025.28,2025.28,2023.62,2025.25,400.0,2025.28,2025.28,2023.62,2025.25,400.0
2022-02-04 14:55:00,2025.63,2026.35,2025.16,2026.0,1526.0,2025.63,2026.35,2025.16,2026.0,1526.0
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 15:05:00,2028.7,2028.7,2028.7,2028.7,0.0,2028.7,2028.7,2028.7,2028.7,0.0
2022-02-04 15:10:00,2028.7,2028.7,2028.7,2028.7,0.0,2028.7,2028.7,2028.7,2028.7,0.0
2022-02-04 15:15:00,2037.55,2037.55,2035.91,2035.91,300.0,2037.55,2037.55,2035.91,2035.91,300.0
2022-02-04 15:20:00,2035.79,2035.79,2035.79,2035.79,100.0,2035.79,2035.79,2035.79,2035.79,100.0
2022-02-04 15:25:00,2036.12,2037.22,2035.74,2035.74,1500.0,2036.12,2037.22,2035.74,2035.74,1500.0
2022-02-04 15:30:00,2036.84,2038.68,2036.84,2038.68,880.0,2036.84,2038.68,2036.84,2038.68,880.0
2022-02-04 15:35:00,2040.51,2041.1,2039.34,2040.03,3295.0,2040.51,2041.1,2039.34,2040.03,3295.0
2022-02-04 15:40:00,2038.95,2039.36,2037.49,2037.63,1296.0,2038.95,2039.36,2037.49,2037.63,1296.0
2022-02-04 15:45:00,2037.58,2037.58,2026.06,2027.71,1500.0,2037.58,2037.58,2026.06,2027.71,1500.0
2022-02-04 15:50:00,2026.35,2028.52,2024.62,2026.27,2309.0,2026.35,2028.52,2024.62,2026.27,2309.0
2022-02-04 15:55:00,2025.42,2025.64,2018.38,2019.82,5478.0,2025.42,2025.64,2018.38,2019.82,5478.0
2022-02-07 09:30:00,2023.89,2023.89,2021.58,2022.91,1020.0,2023.89,2023.89,2021.58,2022.91,1020.0
2022-02-07 09:35:00,2026.66,2026.66,2026.44,2026.44,400.0,2026.66,2026.66,2026.44,2026.44,400.0
2022-02-07 09:40:00,2025.68,2026.33,2022.89,2026.33,594.0,2025.68,2026.33,2022.89,2026.33,594.0
2022-02-07 09:45:00,2025.76,2026.99,2024.79,2026.99,309.0,2025.76,2026.99,2024.79,2026.99,309.0
2022-02-07 09:50:00,2029.33,2029.33,2029.3,2029.3,650.0,2029.33,2029.33,2029.3,2029.3,650.0
2022-02-07 09:55:00,2029.59,2029.59,2026.42,2026.42,1100.0,2029.59,2029.59,2026.42,2026.42,1100.0
2022-02-07 10:00:00,2031.6,2031.6,2031.6,2031.6,100.0,2031.6,2031.6,2031.6,2031.6,100.0
2022-02-07 10:05:00,2032.56,2032.56,2029.77,2029.77,500.0,2032.56,2032.56,2029.77,2029.77,500.0
2022-02-07 10:10:00,2028.12,2029.1,2028.12,2029.1,200.0,2028.12,2029.1,2028.12,2029.1,200.0
2022-02-07 10:15:00,2030.69,2034.99,2030.64,2034.99,1987.0,2030.69,2034.99,2030.64,2034.99,1987.0
2022-02-07 10:20:00,2036.09,2036.09,2035.53,2035.53,200.0,2036.09,2036.09,2035.53,2035.53,200.0
2022-02-07 10:25:00,2040.0,2045.53,2040.0,2045.52,700.0,2040.0,2045.53,2040.0,2045.52,700.0
2022-02-07 10:30:00,2045.29,2045.45,2041.28,2044.85,2401.0,2045.29,2045.45,2041.28,2044.85,2401.0
2022-02-07 10:35:00,2044.22,2044.22,2041.05,2041.05,2626.0,2044.22,2044.22,2041.05,2041.05,2626.0
2022-02-07 10:40:00,2041.05,2041.16,2035.26,2035.65,1667.0,2041.05,2041.16,2035.26,2035.65,1667.0
2022-02-07 10:45:00,2037.65,2038.61,2036.76,2038.56,534.0,2037.65,2038.61,2036.76,2038.56,534.0
2022-02-07 10:50:00,2038.14,2041.8,2038.14,2039.22,2809.0,2038.14,2041.8,2038.14,2039.22,2809.0
2022-02-07 10:55:00,2039.22,2039.22,2033.62,2033.63,3062.0,2039.22,2039.22,2033.62,2033.63,3062.0
2022-02-07 11:00:00,2035.0,2035.0,2028.81,2028.81,1100.0,2035.0,2035.0,2028.81,2028.81,1100.0
2022-02-07 11:05:00,2017.76,2019.29,2017.76,2019.29,200.0,2017.76,2019.29,2017.76,2019.29,200.0
2022-02-07 11:10:00,2017.33,2017.33,2011.99,2011.99,302.0,2017.33,2017.33,2011.99,2011.99,302.0
2022-02-07 11:15:00,2009.37,2018.41,2009.36,2014.86,1250.0,2009.37,2018.41,2009.36,2014.86,1250.0
2022-02-07 11:20:00,2014.29,2014.98,2010.84,2010.86,1715.0,2014.29,2014.98,2010.84,2010.86,1715.0
2022-02-07 11:25:00,2010.17,2014.25,2010.17,2013.51,650.0,2010.17,2014.25,2010.17,2013.51,650.0
2022-02-07 11:30:00,2013.42,2013.42,2008.98,2008.98,561.0,2013.42,2013.42,2008.98,2008.98,561.0
2022-02-07 11:35:00,2005.91,2005.91,2002.72,2002.72,1362.0,2005.91,2005.91,2002.72,2002.72,1362.0
2022-02-07 11:40:00,2000.0,2000.0,1996.95,1997.61,1800.0,2000.0,2000.0,1996.95,1997.61,1800.0
2022-02-07 11:45:00,1994.98,1998.4,1994.98,1997.25,625.0,1994.98,1998.4,1994.98,1997.25,625.0
2022-02-07 11:50:00,1996.6,1996.6,1996.59,1996.6,173.0,1996.6,1996.6,1996.59,1996.6,173.0
2022-02-07 11:55:00,1998.2,2000.83,1997.5,2000.83,700.0,1998.2,2000.83,1997.5,2000.83,700.0
2022-02-07 12:00:00,2002.28,2002.28,2002.28,2002.28,100.0,2002.28,2002.28,2002.28,2002.28,100.0
2022-02-07 12:05:00,2005.01,2005.01,2004.33,2004.96,600.0,2005.01,2005.01,2004.33,2004.96,600.0
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 12:15:00,2004.96,2004.96,2004.96,2004.96,0.0,2004.96,2004.96,2004.96,2004.96,0.0
2022-02-07 12:20:00,2004.87,2004.87,2004.87,2004.87,100.0,2004.87,2004.87,2004.87,2004.87,100.0
2022-02-07 12:25:00,2000.88,2000.99,2000.88,2000.99,208.0,2000.88,2000.99,2000.88,2000.99,208.0
2022-02-07 12:30:00,2001.51,2001.71,2001.51,2001.71,200.0,2001.51,2001.71,2001.51,2001.71,200.0
2022-02-07 12:35:00,2001.33,2001.71,2000.11,2001.29,700.0,2001.33,2001.71,2000.11,2001.29,700.0
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 12:45:00,2006.29,2006.29,2006.29,2006.29,0.0,2006.29,2006.29,2006.29,2006.29,0.0
2022-02-07 12:50:00,2007.89,2008.98,2007.89,2008.8,543.0,2007.89,2008.98,2007.89,2008.8,543.0
2022-02-07 12:55:00,2007.91,2007.91,2006.84,2007.88,830.0,2007.91,2007.91,2006.84,2007.88,830.0
2022-02-07 13:00:00,2007.57,2010.73,2007.57,2010.14,1865.0,2007.57,2010.73,2007.57,2010.14,1865.0
2022-02-07 13:05:00,2009.9,2009.9,2009.9,2009.9,100.0,2009.9,2009.9,2009.9,2009.9,100.0
2022-02-07 13:10:00,2009.96,2009.96,2009.96,2009.96,100.0,2009.96,2009.96,2009.96,2009.96,100.0
2022-02-07 13:15:00,2011.78,2011.78,2011.78,2011.78,100.0,2011.78,2011.78,2011.78,2011.78,100.0
2022-02-07 13:20:00,2013.04,2014.96,2011.22,2014.96,630.0,2013.04,2014.96,2011.22,2014.96,630.0
2022-02-07 13:25:00,2015.73,2017.55,2015.7,2017.55,1016.0,2015.73,2017.55,2015.7,2017.55,1016.0
2022-02-07 13:30:00,2018.35,2021.99,2018.35,2021.99,1753.0,2018.35,2021.99,2018.35,2021.99,1753.0
2022-02-07 13:35:00,2019.99,2020.0,2017.92,2017.92,708.0,2019.99,2020.0,2017.92,2017.92,708.0
2022-02-07 13:40:00,2017.92,2017.92,2017.92,2017.92,0.0,2017.92,2017.92,2017.92,2017.92,0.0
2022-02-07 13:45:00,2016.02,2016.02,2015.61,2015.85,300.0,2016.02,2016.02,2015.61,2015.85,300.0
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 13:55:00,2017.0,2017.0,2017.0,2017.0,0.0,2017.0,2017.0,2017.0,2017.0,0.0
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 14:05:00,2017.49,2017.49,2017.49,2017.49,0.0,2017.49,2017.49,2017.49,2017.49,0.0
2022-02-07 14:10:00,2017.49,2017.49,2017.49,2017.49,0.0,2017.49,2017.49,2017.49,2017.49,0.0
2022-02-07 14:15:00,2018.86,2019.32,2018.86,2019.32,300.0,2018.86,2019.32,2018.86,2019.32,300.0
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 14:25:00,2018.1,2018.1,2018.1,2018.1,0.0,2018.1,2018.1,2018.1,2018.1,0.0
2022-02-07 14:30:00,2018.33,2018.78,2018.05,2018.78,500.0,2018.33,2018.78,2018.05,2018.78,500.0
2022-02-07 14:35:00,2020.73,2026.0,2019.99,2021.67,7419.0,2020.73,2026.0,2019.99,2021.67,7419.0
2022-02-07 14:40:00,2021.67,2021.67,2021.67,2021.67,0.0,2021.67,2021.67,2021.67,2021.67,0.0
2022-02-07 14:45:00,2016.15,2016.15,2016.15,2016.15,100.0,2016.15,2016.15,2016.15,2016.15,100.0
2022-02-07 14:50:00,2014.92,2014.92,2014.91,2014.92,100.0,2014.92,2014.92,2014.91,2014.92,100.0
2022-02-07 14:55:00,2014.82,2015.84,2014.82,2015.75,2000.0,2014.82,2015.84,2014.82,2015.75,2000.0
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 15:05:00,2011.25,2011.25,2011.25,2011.25,0.0,2011.25,2011.25,2011.25,2011.25,0.0
2022-02-07 15:10:00,2011.27,2015.6,2011.27,2015.6,1100.0,2011.27,2015.6,2011.27,2015.6,1100.0
2022-02-07 15:15:00,2016.05,2016.45,2015.97,2016.44,1001.0,2016.05,2016.45,2015.97,2016.44,1001.0
2022-02-07 15:20:00,2016.35,2016.44,2013.77,2013.77,1907.0,2016.35,2016.44,2013.77,2013.77,1907.0
2022-02-07 15:25:00,2013.8,2013.8,2007.32,2007.32,882.0,2013.8,2013.8,2007.32,2007.32,882.0
2022-02-07 15:30:00,2007.61,2007.61,2007.61,2007.61,100.0,2007.61,2007.61,2007.61,2007.61,100.0
2022-02-07 15:35:00,2006.23,2006.23,2000.26,2000.27,970.0,2006.23,2006.23,2000.26,2000.27,970.0
2022-02-07 15:40:00,2000.13,2001.23,1999.94,2000.03,700.0,2000.13,2001.23,1999.94,2000.03,700.0
2022-02-07 15:45:00,2000.73,2000.73,1997.03,1997.03,1250.0,2000.73,2000.73,1997.03,1997.03,1250.0
2022-02-07 15:50:00,1999.22,1999.22,1991.39,1993.22,1194.0,1999.22,1999.22,1991.39,1993.22,1194.0
2022-02-07 15:55:00,1992.68,1997.18,1989.77,1996.12,3423.0,1992.68,1997.18,1989.77,1996.12,3423.0
2022-02-08 09:30:00,1991.88,2011.33,1980.03,2003.98,1417.0,1991.88,2011.33,1980.03,2003.98,1417.0
2022-02-08 09:35:00,2001.95,2001.95,1996.51,1996.51,800.0,2001.95,2001.95,1996.51,1996.51,800.0
2022-02-08 09:40:00,1990.4,1990.4,1984.02,1984.02,1938.0,1990.4,1990.4,1984.02,1984.02,1938.0
2022-02-08 09:45:00,1984.93,1993.62,1984.93,1990.24,801.0,1984.93,1993.62,1984.93,1990.24,801.0
2022-02-08 09:50:00,1988.77,1993.03,1988.77,1993.03,500.0,1988.77,1993.03,1988.77,1993.03,500.0
2022-02-08 09:55:00,1997.42,2003.45,1997.41,2003.45,400.0,1997.42,2003.45,1997.41,2003.45,400.0
2022-02-08 10:00:00,2002.49,2002.49,2002.49,2002.49,100.0,2002.49,2002.49,2002.49,2002.49,100.0
2022-02-08 10:05:00,2003.9,2004.35,2003.9,2004.35,200.0,2003.9,2004.35,2003.9,2004.35,200.0
2022-02-08 10:10:00,2004.35,2004.35,2004.35,2004.35,0.0,2004.35,2004.35,2004.35,2004.35,0.0
2022-02-08 10:15:00,2008.88,2014.32,2008.88,2013.5,864.0,2008.88,2014.32,2008.88,2013.5,864.0
2022-02-08 10:20:00,2013.53,2013.53,2013.26,2013.26,200.0,2013.53,2013.53,2013.26,2013.26,200.0
2022-02-08 10:25:00,2014.75,2016.43,2014.74,2016.43,700.0,2014.75,2016.43,2014.74,2016.43,700.0
2022-02-08 10:30:00,2021.57,2021.57,2021.57,2021.57,400.0,2021.57,2021.57,2021.57,2021.57,400.0
2022-02-08 10:35:00,2025.26,2025.49,2021.14,2021.15,1131.0,2025.26,2025.49,2021.14,2021.15,1131.0
2022-02-08 10:40:00,2021.15,2021.15,2021.15,2021.15,0.0,2021.15,2021.15,2021.15,2021.15,0.0
2022-02-08 10:45:00,2022.83,2027.64,2022.83,2027.0,800.0,2022.83,2027.64,2022.83,2027.0,800.0
2022-02-08 10:50:00,2030.12,2030.12,2029.35,2029.86,463.0,2030.12,2030.12,2029.35,2029.86,463.0
2022-02-08 10:55:00,2030.33,2033.82,2029.99,2033.02,1298.0,2030.33,2033.82,2029.99,2033.02,1298.0
2022-02-08 11:00:00,2034.45,2037.41,2033.73,2037.26,1400.0,2034.45,2037.41,2033.73,2037.26,1400.0
2022-02-08 11:05:00,2039.16,2047.31,2039.16,2046.09,1300.0,2039.16,2047.31,2039.16,2046.09,1300.0
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 11:15:00,2039.52,2039.52,2039.52,2039.52,0.0,2039.52,2039.52,2039.52,2039.52,0.0
2022-02-08 11:20:00,2040.73,2040.9,2040.69,2040.69,468.0,2040.73,2040.9,2040.69,2040.69,468.0
2022-02-08 11:25:00,2039.32,2043.8,2039.31,2043.8,1100.0,2039.32,2043.8,2039.31,2043.8,1100.0
2022-02-08 11:30:00,2044.93,2044.93,2040.37,2042.15,2194.0,2044.93,2044.93,2040.37,2042.15,2194.0
2022-02-08 11:35:00,2043.31,2044.71,2043.29,2044.58,500.0,2043.31,2044.71,2043.29,2044.58,500.0
2022-02-08 11:40:00,2043.48,2043.49,2035.73,2036.09,1500.0,2043.48,2043.49,2035.73,2036.09,1500.0
2022-02-08 11:45:00,2033.08,2033.08,2030.56,2030.56,1200.0,2033.08,2033.08,2030.56,2030.56,1200.0
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 11:55:00,2030.32,2030.32,2030.32,2030.32,0.0,2030.32,2030.32,2030.32,2030.32,0.0
2022-02-08 12:00:00,2032.56,2032.56,2028.64,2028.64,500.0,2032.56,2032.56,2028.64,2028.64,500.0
2022-02-08 12:05:00,2027.39,2028.06,2026.27,2028.06,601.0,2027.39,2028.06,2026.27,2028.06,601.0
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 12:15:00,2030.04,2030.04,2030.04,2030.04,0.0,2030.04,2030.04,2030.04,2030.04,0.0
2022-02-08 12:20:00,2030.04,2030.04,2030.04,2030.04,0.0,2030.04,2030.04,2030.04,2030.04,0.0
2022-02-08 12:25:00,2029.23,2029.23,2029.23,2029.23,300.0,2029.23,2029.23,2029.23,2029.23,300.0
2022-02-08 12:30:00,2030.1,2032.29,2030.1,2032.27,900.0,2030.1,2032.29,2030.1,2032.27,900.0
2022-02-08 12:35:00,2035.07,2035.07,2034.64,2034.64,200.0,2035.07,2035.07,2034.64,2034.64,200.0
2022-02-08 12:40:00,2034.62,2037.35,2034.62,2037.35,600.0,2034.62,2037.35,2034.62,2037.35,600.0
2022-02-08 12:45:00,2038.18,2038.18,2038.17,2038.17,200.0,2038.18,2038.18,2038.17,2038.17,200.0
2022-02-08 12:50:00,2038.54,2038.54,2038.54,2038.54,100.0,2038.54,2038.54,2038.54,2038.54,100.0
2022-02-08 12:55:00,2037.26,2037.26,2037.26,2037.26,100.0,2037.26,2037.26,2037.26,2037.26,100.0
2022-02-08 13:00:00,2036.89,2039.61,2035.78,2039.43,1567.0,2036.89,2039.61,2035.78,2039.43,1567.0
2022-02-08 13:05:00,2040.21,2040.21,2040.21,2040.21,100.0,2040.21,2040.21,2040.21,2040.21,100.0
2022-02-08 13:10:00,2039.08,2039.32,2037.92,2037.93,1344.0,2039.08,2039.32,2037.92,2037.93,1344.0
2022-02-08 13:15:00,2038.49,2038.49,2036.83,2036.83,300.0,2038.49,2038.49,2036.83,2036.83,300.0
2022-02-08 13:20:00,2036.75,2036.75,2035.02,2035.02,592.0,2036.75,2036.75,2035.02,2035.02,592.0
2022-02-08 13:25:00,2031.23,2034.04,2027.95,2030.08,700.0,2031.23,2034.04,2027.95,2030.08,700.0
2022-02-08 13:30:00,2030.04,2032.48,2030.04,2032.47,603.0,2030.04,2032.48,2030.04,2032.47,603.0
2022-02-08 13:35:00,2029.87,2031.28,2028.1,2028.1,500.0,2029.87,2031.28,2028.1,2028.1,500.0
2022-02-08 13:40:00,2028.73,2028.73,2028.66,2028.67,200.0,2028.73,2028.73,2028.66,2028.67,200.0
2022-02-08 13:45:00,2026.98,2027.71,2023.76,2024.57,900.0,2026.98,2027.71,2023.76,2024.57,900.0
2022-02-08 13:50:00,2022.74,2023.58,2022.33,2022.46,1000.0,2022.74,2023.58,2022.33,2022.46,1000.0
2022-02-08 13:55:00,2021.2,2023.51,2021.2,2023.51,500.0,2021.2,2023.51,2021.2,2023.51,500.0
2022-02-08 14:00:00,2023.03,2023.03,2021.91,2021.91,200.0,2023.03,2023.03,2021.91,2021.91,200.0
2022-02-08 14:05:00,2021.92,2023.01,2021.11,2021.11,1190.0,2021.92,2023.01,2021.11,2021.11,1190.0
2022-02-08 14:10:00,2021.17,2022.95,2021.17,2022.91,400.0,2021.17,2022.95,2021.17,2022.91,400.0
2022-02-08 14:15:00,2021.56,2022.81,2021.1,2021.1,1100.0,2021.56,2022.81,2021.1,2021.1,1100.0
2022-02-08 14:20:00,2021.0,2021.0,2016.25,2016.25,645.0,2021.0,2021.0,2016.25,2016.25,645.0
2022-02-08 14:25:00,2017.03,2017.03,2010.94,2010.94,200.0,2017.03,2017.03,2010.94,2010.94,200.0
2022-02-08 14:30:00,2010.77,2015.67,2010.77,2015.67,659.0,2010.77,2015.67,2010.77,2015.67,659.0
2022-02-08 14:35:00,2017.75,2017.75,2013.39,2013.39,900.0,2017.75,2017.75,2013.39,2013.39,900.0
2022-02-08 14:40:00,2013.07,2017.58,2012.16,2012.16,1098.0,2013.07,2017.58,2012.16,2012.16,1098.0
2022-02-08 14:45:00,2013.21,2013.21,2012.5,2012.5,400.0,2013.21,2013.21,2012.5,2012.5,400.0
2022-02-08 14:50:00,2012.8,2014.02,2012.68,2013.79,1100.0,2012.8,2014.02,2012.68,2013.79,1100.0
2022-02-08 14:55:00,2011.35,2012.83,2011.05,2012.83,400.0,2011.35,2012.83,2011.05,2012.83,400.0
2022-02-08 15:00:00,2012.5,2012.5,2011.49,2011.49,1200.0,2012.5,2012.5,2011.49,2011.49,1200.0
2022-02-08 15:05:00,2010.31,2010.31,2008.56,2009.86,600.0,2010.31,2010.31,2008.56,2009.86,600.0
2022-02-08 15:10:00,2014.59,2021.78,2014.59,2021.77,504.0,2014.59,2021.78,2014.59,2021.77,504.0
2022-02-08 15:15:00,2021.3,2022.42,2021.04,2022.42,300.0,2021.3,2022.42,2021.04,2022.42,300.0
2022-02-08 15:20:00,2021.98,2021.98,2019.46,2019.46,700.0,2021.98,2021.98,2019.46,2019.46,700.0
2022-02-08 15:25:00,2018.04,2019.05,2018.0,2019.05,870.0,2018.04,2019.05,2018.0,2019.05,870.0
2022-02-08 15:30:00,2019.9,2025.46,2019.9,2025.3,1748.0,2019.9,2025.46,2019.9,2025.3,1748.0
2022-02-08 15:35:00,2024.2,2024.25,2023.04,2023.88,800.0,2024.2,2024.25,2023.04,2023.88,800.0
2022-02-08 15:40:00,2024.41,2024.41,2022.08,2022.44,300.0,2024.41,2024.41,2022.08,2022.44,300.0
2022-02-08 15:45:00,2018.24,2022.37,2017.51,2020.2,1496.0,2018.24,2022.37,2017.51,2020.2,1496.0
2022-02-08 15:50:00,2019.71,2022.03,2015.76,2020.12,700.0,2019.71,2022.03,2015.76,2020.12,700.0
2022-02-08 15:55:00,2022.17,2022.24,2015.19,2017.02,5008.0,2022.17,2022.24,2015.19,2017.02,5008.0
2022-02-09 09:30:00,2035.88,2040.33,2029.69,2040.33,1752.0,2035.88,2040.33,2029.69,2040.33,1752.0
2022-02-09 09:35:00,2034.04,2034.04,2034.04,2034.04,100.0,2034.04,2034.04,2034.04,2034.04,100.0
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 09:45:00,2034.04,2034.04,2034.04,2034.04,0.0,2034.04,2034.04,2034.04,2034.04,0.0
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 09:55:00,2036.01,2036.01,2036.01,2036.01,0.0,2036.01,2036.01,2036.01,2036.01,0.0
2022-02-09 10:00:00,2043.29,2044.85,2036.7,2036.7,1102.0,2043.29,2044.85,2036.7,2036.7,1102.0
2022-02-09 10:05:00,2038.08,2044.35,2036.58,2036.58,800.0,2038.08,2044.35,2036.58,2036.58,800.0
2022-02-09 10:10:00,2040.29,2042.11,2035.07,2035.08,645.0,2040.29,2042.11,2035.07,2035.08,645.0
2022-02-09 10:15:00,2036.96,2039.43,2035.43,2039.43,500.0,2036.96,2039.43,2035.43,2039.43,500.0
2022-02-09 10:20:00,2035.99,2036.19,2030.56,2030.56,1177.0,2035.99,2036.19,2030.56,2030.56,1177.0
2022-02-09 10:25:00,2028.59,2032.24,2028.58,2032.24,500.0,2028.59,2032.24,2028.58,2032.24,500.0
2022-02-09 10:30:00,2032.44,2039.29,2032.42,2035.12,1835.0,2032.44,2039.29,2032.42,2035.12,1835.0
2022-02-09 10:35:00,2035.46,2036.17,2033.03,2033.04,1500.0,2035.46,2036.17,2033.03,2033.04,1500.0
2022-02-09 10:40:00,2031.2,2031.2,2031.2,2031.2,200.0,2031.2,2031.2,2031.2,2031.2,200.0
2022-02-09 10:45:00,2037.73,2039.05,2026.73,2037.95,803.0,2037.73,2039.05,2026.73,2037.95,803.0
2022-02-09 10:50:00,2035.0,2035.0,2032.52,2032.52,528.0,2035.0,2035.0,2032.52,2032.52,528.0
2022-02-09 10:55:00,2034.04,2036.13,2033.8,2036.13,500.0,2034.04,2036.13,2033.8,2036.13,500.0
2022-02-09 11:00:00,2037.57,2040.53,2037.57,2039.71,533.0,2037.57,2040.53,2037.57,2039.71,533.0
2022-02-09 11:05:00,2041.72,2041.72,2041.72,2041.72,100.0,2041.72,2041.72,2041.72,2041.72,100.0
2022-02-09 11:10:00,2037.49,2037.49,2037.49,2037.49,100.0,2037.49,2037.49,2037.49,2037.49,100.0
2022-02-09 11:15:00,2042.13,2042.13,2042.13,2042.13,100.0,2042.13,2042.13,2042.13,2042.13,100.0
2022-02-09 11:20:00,2042.13,2042.13,2042.13,2042.13,0.0,2042.13,2042.13,2042.13,2042.13,0.0
2022-02-09 11:25:00,2037.55,2041.24,2035.1,2036.73,500.0,2037.55,2041.24,2035.1,2036.73,500.0
2022-02-09 11:30:00,2039.72,2040.81,2036.21,2036.37,400.0,2039.72,2040.81,2036.21,2036.37,400.0
2022-02-09 11:35:00,2035.2,2036.71,2035.0,2036.71,434.0,2035.2,2036.71,2035.0,2036.71,434.0
2022-02-09 11:40:00,2036.54,2037.59,2033.32,2033.47,1468.0,2036.54,2037.59,2033.32,2033.47,1468.0
2022-02-09 11:45:00,2032.82,2034.14,2032.81,2033.76,694.0,2032.82,2034.14,2032.81,2033.76,694.0
2022-02-09 11:50:00,2032.32,2032.32,2032.32,2032.32,100.0,2032.32,2032.32,2032.32,2032.32,100.0
2022-02-09 11:55:00,2030.99,2033.95,2030.2,2033.95,600.0,2030.99,2033.95,2030.2,2033.95,600.0
2022-02-09 12:00:00,2030.32,2036.26,2030.32,2031.46,327.0,2030.32,2036.26,2030.32,2031.46,327.0
2022-02-09 12:05:00,2035.97,2035.97,2032.25,2032.25,200.0,2035.97,2035.97,2032.25,2032.25,200.0
2022-02-09 12:10:00,2033.97,2033.97,2033.1,2033.1,251.0,2033.97,2033.97,2033.1,2033.1,251.0
2022-02-09 12:15:00,2030.12,2031.93,2030.11,2031.93,200.0,2030.12,2031.93,2030.11,2031.93,200.0
2022-02-09 12:20:00,2031.16,2034.52,2031.16,2033.34,811.0,2031.16,2034.52,2031.16,2033.34,811.0
2022-02-09 12:25:00,2034.52,2034.52,2034.52,2034.52,100.0,2034.52,2034.52,2034.52,2034.52,100.0
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 12:35:00,2031.62,2031.62,2031.62,2031.62,0.0,2031.62,2031.62,2031.62,2031.62,0.0
2022-02-09 12:40:00,2030.28,2031.75,2030.28,2031.75,325.0,2030.28,2031.75,2030.28,2031.75,325.0
2022-02-09 12:45:00,2031.12,2031.12,2031.09,2031.09,300.0,2031.12,2031.12,2031.09,2031.09,300.0
2022-02-09 12:50:00,2031.09,2031.09,2031.09,2031.09,0.0,2031.09,2031.09,2031.09,2031.09,0.0
2022-02-09 12:55:00,2031.43,2031.57,2030.25,2030.38,700.0,2031.43,2031.57,2030.25,2030.38,700.0
2022-02-09 13:00:00,2032.42,2034.57,2032.42,2033.51,755.0,2032.42,2034.57,2032.42,2033.51,755.0
2022-02-09 13:05:00,2033.8,2033.8,2033.8,2033.8,132.0,2033.8,2033.8,2033.8,2033.8,132.0
2022-02-09 13:10:00,2032.19,2032.78,2031.09,2032.78,1007.0,2032.19,2032.78,2031.09,2032.78,1007.0
2022-02-09 13:15:00,2031.93,2031.93,2031.22,2031.48,400.0,2031.93,2031.93,2031.22,2031.48,400.0
2022-02-09 13:20:00,2027.38,2027.38,2027.38,2027.38,100.0,2027.38,2027.38,2027.38,2027.38,100.0
2022-02-09 13:25:00,2025.34,2025.79,2022.01,2024.22,1100.0,2025.34,2025.79,2022.01,2024.22,1100.0
2022-02-09 13:30:00,2024.18,2026.88,2024.17,2026.88,1817.0,2024.18,2026.88,2024.17,2026.88,1817.0
2022-02-09 13:35:00,2026.52,2028.74,2026.52,2028.74,200.0,2026.52,2028.74,2026.52,2028.74,200.0
2022-02-09 13:40:00,2028.74,2028.74,2028.74,2028.74,0.0,2028.74,2028.74,2028.74,2028.74,0.0
2022-02-09 13:45:00,2025.52,2027.55,2022.39,2027.55,500.0,2025.52,2027.55,2022.39,2027.55,500.0
2022-02-09 13:50:00,2026.87,2026.87,2026.87,2026.87,100.0,2026.87,2026.87,2026.87,2026.87,100.0
2022-02-09 13:55:00,2024.51,2024.51,2023.88,2023.88,200.0,2024.51,2024.51,2023.88,2023.88,200.0
2022-02-09 14:00:00,2022.0,2023.94,2020.62,2023.94,1200.0,2022.0,2023.94,2020.62,2023.94,1200.0
2022-02-09 14:05:00,2021.94,2021.94,2021.79,2021.82,300.0,2021.94,2021.94,2021.79,2021.82,300.0
2022-02-09 14:10:00,2022.18,2022.18,2018.48,2018.53,400.0,2022.18,2022.18,2018.48,2018.53,400.0
2022-02-09 14:15:00,2018.43,2022.46,2018.42,2022.46,300.0,2018.43,2022.46,2018.42,2022.46,300.0
2022-02-09 14:20:00,2018.06,2021.17,2018.05,2018.38,600.0,2018.06,2021.17,2018.05,2018.38,600.0
2022-02-09 14:25:00,2020.15,2020.77,2019.14,2019.14,916.0,2020.15,2020.77,2019.14,2019.14,916.0
2022-02-09 14:30:00,2019.39,2019.39,2019.31,2019.31,200.0,2019.39,2019.39,2019.31,2019.31,200.0
2022-02-09 14:35:00,2018.0,2018.0,2018.0,2018.0,100.0,2018.0,2018.0,2018.0,2018.0,100.0
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 14:45:00,2014.24,2014.24,2014.24,2014.24,0.0,2014.24,2014.24,2014.24,2014.24,0.0
2022-02-09 14:50:00,2013.38,2013.38,2013.38,2013.38,100.0,2013.38,2013.38,2013.38,2013.38,100.0
2022-02-09 14:55:00,2013.84,2014.02,2013.84,2014.02,302.0,2013.84,2014.02,2013.84,2014.02,302.0
2022-02-09 15:00:00,2012.84,2012.84,2006.43,2007.77,800.0,2012.84,2012.84,2006.43,2007.77,800.0
2022-02-09 15:05:00,2008.7,2008.7,2006.18,2006.18,210.0,2008.7,2008.7,2006.18,2006.18,210.0
2022-02-09 15:10:00,2007.38,2007.42,2006.21,2006.82,600.0,2007.38,2007.42,2006.21,2006.82,600.0
2022-02-09 15:15:00,2007.7,2007.7,2003.44,2003.44,703.0,2007.7,2007.7,2003.44,2003.44,703.0
2022-02-09 15:20:00,2000.67,2002.02,1998.68,2002.02,1005.0,2000.67,2002.02,1998.68,2002.02,1005.0
2022-02-09 15:25:00,2002.02,2002.02,2000.13,2000.13,1459.0,2002.02,2002.02,2000.13,2000.13,1459.0
2022-02-09 15:30:00,2002.63,2002.63,2001.72,2001.81,300.0,2002.63,2002.63,2001.72,2001.81,300.0
2022-02-09 15:35:00,2002.71,2002.98,2000.22,2001.01,2744.0,2002.71,2002.98,2000.22,2001.01,2744.0
2022-02-09 15:40:00,1998.96,1998.96,1995.0,1995.9,2011.0,1998.96,1998.96,1995.0,1995.9,2011.0
2022-02-09 15:45:00,1995.56,1999.59,1995.37,1999.04,2606.0,1995.56,1999.59,1995.37,1999.04,2606.0
2022-02-09 15:50:00,1999.4,2002.28,1997.9,2002.28,1443.0,1999.4,2002.28,1997.9,2002.28,1443.0
2022-02-09 15:55:00,2000.81,2005.31,1998.68,2005.31,4950.0,2000.81,2005.31,1998.68,2005.31,4950.0
2022-02-10 09:30:00,1944.83,1952.37,1932.62,1946.0,7695.0,1944.83,1952.37,1932.62,1946.0,7695.0
2022-02-10 09:35:00,1942.0,1945.9,1934.58,1934.58,5021.0,1942.0,1945.9,1934.58,1934.58,5021.0
2022-02-10 09:40:00,1943.23,1943.23,1935.86,1938.29,2000.0,1943.23,1943.23,1935.86,1938.29,2000.0
2022-02-10 09:45:00,1934.03,1938.79,1928.28,1938.79,4322.0,1934.03,1938.79,1928.28,1938.79,4322.0
2022-02-10 09:50:00,1938.12,1940.22,1935.75,1938.67,1100.0,1938.12,1940.22,1935.75,1938.67,1100.0
2022-02-10 09:55:00,1940.59,1942.96,1938.3,1942.95,1303.0,1940.59,1942.96,1938.3,1942.95,1303.0
2022-02-10 10:00:00,1945.26,1949.24,1938.04,1938.04,1100.0,1945.26,1949.24,1938.04,1938.04,1100.0
2022-02-10 10:05:00,1936.01,1936.51,1926.26,1927.72,944.0,1936.01,1936.51,1926.26,1927.72,944.0
2022-02-10 10:10:00,1929.42,1929.52,1912.75,1915.5,5700.0,1929.42,1929.52,1912.75,1915.5,5700.0
2022-02-10 10:15:00,1913.01,1915.54,1907.64,1907.64,2986.0,1913.01,1915.54,1907.64,1907.64,2986.0
2022-02-10 10:20:00,1908.75,1908.9,1904.83,1907.02,1345.0,1908.75,1908.9,1904.83,1907.02,1345.0
2022-02-10 10:25:00,1908.25,1911.81,1908.0,1910.39,3419.0,1908.25,1911.81,1908.0,1910.39,3419.0
2022-02-10 10:30:00,1909.03,1913.26,1909.03,1909.67,2400.0,1909.03,1913.26,1909.03,1909.67,2400.0
2022-02-10 10:35:00,1908.0,1913.49,1907.88,1913.49,2389.0,1908.0,1913.49,1907.88,1913.49,2389.0
2022-02-10 10:40:00,1916.39,1916.4,1913.57,1913.58,400.0,1916.39,1916.4,1913.57,1913.58,400.0
2022-02-10 10:45:00,1916.95,1923.49,1915.74,1923.49,1000.0,1916.95,1923.49,1915.74,1923.49,1000.0
2022-02-10 10:50:00,1920.0,1921.66,1918.0,1919.09,1461.0,1920.0,1921.66,1918.0,1919.09,1461.0
2022-02-10 10:55:00,1921.23,1921.23,1921.23,1921.23,100.0,1921.23,1921.23,1921.23,1921.23,100.0
2022-02-10 11:00:00,1920.9,1929.49,1919.55,1926.86,2600.0,1920.9,1929.49,1919.55,1926.86,2600.0
2022-02-10 11:05:00,1927.14,1927.26,1921.24,1924.59,2300.0,1927.14,1927.26,1921.24,1924.59,2300.0
2022-02-10 11:10:00,1922.18,1922.18,1919.82,1920.92,300.0,1922.18,1922.18,1919.82,1920.92,300.0
2022-02-10 11:15:00,1923.18,1923.18,1923.18,1923.18,133.0,1923.18,1923.18,1923.18,1923.18,133.0
2022-02-10 11:20:00,1923.73,1923.73,1920.0,1920.0,1224.0,1923.73,1923.73,1920.0,1920.0,1224.0
2022-02-10 11:25:00,1920.22,1920.25,1916.06,1916.06,400.0,1920.22,1920.25,1916.06,1916.06,400.0
2022-02-10 11:30:00,1913.53,1914.91,1910.0,1911.69,2659.0,1913.53,1914.91,1910.0,1911.69,2659.0
2022-02-10 11:35:00,1911.1,1912.25,1911.1,1911.58,700.0,1911.1,1912.25,1911.1,1911.58,700.0
2022-02-10 11:40:00,1909.77,1918.19,1909.77,1916.54,3496.0,1909.77,1918.19,1909.77,1916.54,3496.0
2022-02-10 11:45:00,1918.77,1920.0,1918.77,1919.89,1100.0,1918.77,1920.0,1918.77,1919.89,1100.0
2022-02-10 11:50:00,1919.95,1920.25,1918.75,1919.24,1800.0,1919.95,1920.25,1918.75,1919.24,1800.0
2022-02-10 11:55:00,1919.22,1922.52,1918.29,1919.88,900.0,1919.22,1922.52,1918.29,1919.88,900.0
2022-02-10 12:00:00,1920.05,1923.28,1920.05,1923.28,400.0,1920.05,1923.28,1920.05,1923.28,400.0
2022-02-10 12:05:00,1925.45,1927.84,1925.0,1927.55,600.0,1925.45,1927.84,1925.0,1927.55,600.0
2022-02-10 12:10:00,1928.57,1928.57,1928.54,1928.55,200.0,1928.57,1928.57,1928.54,1928.55,200.0
2022-02-10 12:15:00,1928.23,1933.65,1927.92,1933.65,1103.0,1928.23,1933.65,1927.92,1933.65,1103.0
2022-02-10 12:20:00,1940.0,1946.77,1940.0,1945.47,5451.0,1940.0,1946.77,1940.0,1945.47,5451.0
2022-02-10 12:25:00,1945.84,1946.68,1942.71,1946.68,3391.0,1945.84,1946.68,1942.71,1946.68,3391.0
2022-02-10 12:30:00,1946.28,1948.0,1944.82,1945.3,1200.0,1946.28,1948.0,1944.82,1945.3,1200.0
2022-02-10 12:35:00,1943.82,1944.12,1943.18,1943.19,1108.0,1943.82,1944.12,1943.18,1943.19,1108.0
2022-02-10 12:40:00,1944.47,1944.47,1942.88,1942.88,321.0,1944.47,1944.47,1942.88,1942.88,321.0
2022-02-10 12:45:00,1932.84,1933.07,1927.06,1932.1,1202.0,1932.84,1933.07,1927.06,1932.1,1202.0
2022-02-10 12:50:00,1932.11,1932.16,1930.0,1931.78,820.0,1932.11,1932.16,1930.0,1931.78,820.0
2022-02-10 12:55:00,1930.0,1930.0,1930.0,1930.0,100.0,1930.0,1930.0,1930.0,1930.0,100.0
2022-02-10 13:00:00,1927.0,1930.35,1927.0,1929.32,801.0,1927.0,1930.35,1927.0,1929.32,801.0
2022-02-10 13:05:00,1930.6,1932.49,1930.6,1932.49,310.0,1930.6,1932.49,1930.6,1932.49,310.0
2022-02-10 13:10:00,1933.63,1933.8,1932.35,1932.36,600.0,1933.63,1933.8,1932.35,1932.36,600.0
2022-02-10 13:15:00,1930.19,1930.19,1923.6,1926.42,2201.0,1930.19,1930.19,1923.6,1926.42,2201.0
2022-02-10 13:20:00,1926.42,1926.42,1926.42,1926.42,0.0,1926.42,1926.42,1926.42,1926.42,0.0
2022-02-10 13:25:00,1929.37,1929.37,1927.25,1927.25,300.0,1929.37,1929.37,1927.25,1927.25,300.0
2022-02-10 13:30:00,1928.95,1929.86,1926.47,1927.51,724.0,1928.95,1929.86,1926.47,1927.51,724.0
2022-02-10 13:35:00,1925.58,1925.58,1919.78,1923.14,2034.0,1925.58,1925.58,1919.78,1923.14,2034.0
2022-02-10 13:40:00,1926.96,1932.38,1926.96,1932.38,500.0,1926.96,1932.38,1926.96,1932.38,500.0
2022-02-10 13:45:00,1931.28,1933.09,1929.98,1933.09,700.0,1931.28,1933.09,1929.98,1933.09,700.0
2022-02-10 13:50:00,1932.18,1932.33,1932.18,1932.33,309.0,1932.18,1932.33,1932.18,1932.33,309.0
2022-02-10 13:55:00,1932.33,1936.16,1932.33,1936.15,800.0,1932.33,1936.16,1932.33,1936.15,800.0
2022-02-10 14:00:00,1936.73,1936.81,1932.25,1932.25,767.0,1936.73,1936.81,1932.25,1932.25,767.0
2022-02-10 14:05:00,1932.62,1937.42,1932.62,1937.42,600.0,1932.62,1937.42,1932.62,1937.42,600.0
2022-02-10 14:10:00,1938.86,1938.86,1936.61,1936.61,300.0,1938.86,1938.86,1936.61,1936.61,300.0
2022-02-10 14:15:00,1936.18,1936.18,1936.18,1936.18,100.0,1936.18,1936.18,1936.18,1936.18,100.0
2022-02-10 14:20:00,1932.42,1935.59,1932.42,1934.15,1205.0,1932.42,1935.59,1932.42,1934.15,1205.0
2022-02-10 14:25:00,1936.57,1938.37,1935.58,1937.28,1600.0,1936.57,1938.37,1935.58,1937.28,1600.0
2022-02-10 14:30:00,1936.29,1937.43,1935.75,1936.61,800.0,1936.29,1937.43,1935.75,1936.61,800.0
2022-02-10 14:35:00,1937.67,1941.14,1937.67,1939.93,316.0,1937.67,1941.14,1937.67,1939.93,316.0
2022-02-10 14:40:00,1939.59,1940.63,1939.59,1940.63,300.0,1939.59,1940.63,1939.59,1940.63,300.0
2022-02-10 14:45:00,1942.16,1943.55,1941.12,1942.34,1200.0,1942.16,1943.55,1941.12,1942.34,1200.0
2022-02-10 14:50:00,1935.55,1935.55,1930.75,1930.75,900.0,1935.55,1935.55,1930.75,1930.75,900.0
2022-02-10 14:55:00,1931.73,1932.89,1931.67,1932.55,1158.0,1931.73,1932.89,1931.67,1932.55,1158.0
2022-02-10 15:00:00,1926.88,1928.19,1926.88,1928.19,200.0,1926.88,1928.19,1926.88,1928.19,200.0
2022-02-10 15:05:00,1930.0,1930.52,1929.57,1929.57,700.0,1930.0,1930.52,1929.57,1929.57,700.0
2022-02-10 15:10:00,1929.57,1929.57,1929.57,1929.57,0.0,1929.57,1929.57,1929.57,1929.57,0.0
2022-02-10 15:15:00,1930.43,1930.58,1928.02,1928.03,902.0,1930.43,1930.58,1928.02,1928.03,902.0
2022-02-10 15:20:00,1924.98,1925.18,1921.23,1924.61,1400.0,1924.98,1925.18,1921.23,1924.61,1400.0
2022-02-10 15:25:00,1926.22,1930.19,1926.22,1927.61,1600.0,1926.22,1930.19,1926.22,1927.61,1600.0
2022-02-10 15:30:00,1928.13,1928.64,1924.45,1926.51,1142.0,1928.13,1928.64,1924.45,1926.51,1142.0
2022-02-10 15:35:00,1926.51,1930.2,1925.93,1928.47,901.0,1926.51,1930.2,1925.93,1928.47,901.0
2022-02-10 15:40:00,1928.51,1928.81,1922.88,1924.4,1300.0,1928.51,1928.81,1922.88,1924.4,1300.0
2022-02-10 15:45:00,1924.26,1924.26,1921.35,1922.92,1651.0,1924.26,1924.26,1921.35,1922.92,1651.0
2022-02-10 15:50:00,1921.05,1931.1,1921.05,1930.64,1722.0,1921.05,1931.1,1921.05,1930.64,1722.0
2022-02-10 15:55:00,1931.58,1942.63,1931.58,1942.05,24320.0,1931.58,1942.63,1931.58,1942.05,24320.0
2022-02-11 09:30:00,1947.8,1951.52,1945.0,1945.16,1596.0,1947.8,1951.52,1945.0,1945.16,1596.0
2022-02-11 09:35:00,1940.0,1956.84,1940.0,1956.84,774.0,1940.0,1956.84,1940.0,1956.84,774.0
2022-02-11 09:40:00,1957.58,1964.55,1957.58,1964.55,610.0,1957.58,1964.55,1957.58,1964.55,610.0
2022-02-11 09:45:00,1966.81,1974.6,1966.02,1970.14,1007.0,1966.81,1974.6,1966.02,1970.14,1007.0
2022-02-11 09:50:00,1973.03,1983.83,1973.03,1977.32,2600.0,1973.03,1983.83,1973.03,1977.32,2600.0
2022-02-11 09:55:00,1978.79,1981.37,1978.78,1980.6,957.0,1978.79,1981.37,1978.78,1980.6,957.0
2022-02-11 10:00:00,1979.2,1986.21,1979.2,1986.21,500.0,1979.2,1986.21,1979.2,1986.21,500.0
2022-02-11 10:05:00,1987.99,1991.58,1986.4,1988.09,2800.0,1987.99,1991.58,1986.4,1988.09,2800.0
2022-02-11 10:10:00,1971.77,1972.52,1970.37,1972.52,1000.0,1971.77,1972.52,1970.37,1972.52,1000.0
2022-02-11 10:15:00,1970.73,1970.73,1966.94,1968.8,1200.0,1970.73,1970.73,1966.94,1968.8,1200.0
2022-02-11 10:20:00,1978.35,1986.84,1977.32,1982.37,905.0,1978.35,1986.84,1977.32,1982.37,905.0
2022-02-11 10:25:00,1981.19,1982.88,1979.48,1982.28,500.0,1981.19,1982.88,1979.48,1982.28,500.0
2022-02-11 10:30:00,1981.99,1981.99,1976.97,1976.97,300.0,1981.99,1981.99,1976.97,1976.97,300.0
2022-02-11 10:35:00,1980.11,1981.41,1980.11,1981.4,200.0,1980.11,1981.41,1980.11,1981.4,200.0
2022-02-11 10:40:00,1981.4,1981.4,1981.4,1981.4,0.0,1981.4,1981.4,1981.4,1981.4,0.0
2022-02-11 10:45:00,1977.15,1977.15,1975.47,1975.47,200.0,1977.15,1977.15,1975.47,1975.47,200.0
2022-02-11 10:50:00,1969.46,1972.96,1969.45,1972.96,700.0,1969.46,1972.96,1969.45,1972.96,700.0
2022-02-11 10:55:00,1972.11,1972.11,1972.11,1972.11,100.0,1972.11,1972.11,1972.11,1972.11,100.0
2022-02-11 11:00:00,1973.59,1976.92,1972.9,1973.56,1211.0,1973.59,1976.92,1972.9,1973.56,1211.0
2022-02-11 11:05:00,1976.93,1976.93,1974.1,1974.52,700.0,1976.93,1976.93,1974.1,1974.52,700.0
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 11:15:00,1974.1,1974.1,1974.1,1974.1,0.0,1974.1,1974.1,1974.1,1974.1,0.0
2022-02-11 11:20:00,1975.58,1979.47,1975.58,1977.97,896.0,1975.58,1979.47,1975.58,1977.97,896.0
2022-02-11 11:25:00,1981.81,1981.81,1978.36,1978.37,300.0,1981.81,1981.81,1978.36,1978.37,300.0
2022-02-11 11:30:00,1977.49,1977.49,1974.18,1974.18,200.0,1977.49,1977.49,1974.18,1974.18,200.0
2022-02-11 11:35:00,1975.6,1975.6,1973.7,1974.74,1500.0,1975.6,1975.6,1973.7,1974.74,1500.0
2022-02-11 11:40:00,1974.94,1974.94,1974.94,1974.94,200.0,1974.94,1974.94,1974.94,1974.94,200.0
2022-02-11 11:45:00,1972.63,1973.04,1972.63,1973.04,200.0,1972.63,1973.04,1972.63,1973.04,200.0
2022-02-11 11:50:00,1972.63,1977.71,1972.63,1977.71,700.0,1972.63,1977.71,1972.63,1977.71,700.0
2022-02-11 11:55:00,1980.12,1983.81,1980.12,1983.74,400.0,1980.12,1983.81,1980.12,1983.74,400.0
2022-02-11 12:00:00,1983.74,1983.74,1983.74,1983.74,0.0,1983.74,1983.74,1983.74,1983.74,0.0
2022-02-11 12:05:00,1979.67,1979.67,1979.67,1979.67,100.0,1979.67,1979.67,1979.67,1979.67,100.0
2022-02-11 12:10:00,1977.85,1984.07,1977.8,1982.4,801.0,1977.85,1984.07,1977.8,1982.4,801.0
2022-02-11 12:15:00,1978.34,1978.34,1976.72,1976.73,210.0,1978.34,1978.34,1976.72,1976.73,210.0
2022-02-11 12:20:00,1975.29,1976.18,1975.29,1976.18,200.0,1975.29,1976.18,1975.29,1976.18,200.0
2022-02-11 12:25:00,1977.11,1980.32,1977.11,1980.32,605.0,1977.11,1980.32,1977.11,1980.32,605.0
2022-02-11 12:30:00,1981.75,1981.75,1981.39,1981.39,305.0,1981.75,1981.75,1981.39,1981.39,305.0
2022-02-11 12:35:00,1980.12,1980.96,1979.27,1980.96,407.0,1980.12,1980.96,1979.27,1980.96,407.0
2022-02-11 12:40:00,1978.94,1978.94,1978.94,1978.94,100.0,1978.94,1978.94,1978.94,1978.94,100.0
2022-02-11 12:45:00,1975.86,1977.32,1975.8,1977.32,300.0,1975.86,1977.32,1975.8,1977.32,300.0
2022-02-11 12:50:00,1970.54,1970.54,1970.53,1970.54,100.0,1970.54,1970.54,1970.53,1970.54,100.0
2022-02-11 12:55:00,1970.99,1970.99,1970.99,1970.99,100.0,1970.99,1970.99,1970.99,1970.99,100.0
2022-02-11 13:00:00,1970.02,1970.02,1969.05,1969.05,1100.0,1970.02,1970.02,1969.05,1969.05,1100.0
2022-02-11 13:05:00,1969.85,1973.78,1969.85,1973.78,300.0,1969.85,1973.78,1969.85,1973.78,300.0
2022-02-11 13:10:00,1968.56,1968.56,1968.56,1968.56,100.0,1968.56,1968.56,1968.56,1968.56,100.0
2022-02-11 13:15:00,1969.24,1969.24,1969.24,1969.24,100.0,1969.24,1969.24,1969.24,1969.24,100.0
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 13:25:00,1969.24,1969.24,1969.24,1969.24,0.0,1969.24,1969.24,1969.24,1969.24,0.0
2022-02-11 13:30:00,1960.46,1960.47,1958.32,1958.32,500.0,1960.46,1960.47,1958.32,1958.32,500.0
2022-02-11 13:35:00,1959.62,1959.62,1959.62,1959.62,100.0,1959.62,1959.62,1959.62,1959.62,100.0
2022-02-11 13:40:00,1954.69,1954.69,1949.12,1952.17,600.0,1954.69,1954.69,1949.12,1952.17,600.0
2022-02-11 13:45:00,1953.84,1953.84,1950.08,1950.08,500.0,1953.84,1953.84,1950.08,1950.08,500.0
2022-02-11 13:50:00,1950.9,1950.9,1950.9,1950.9,100.0,1950.9,1950.9,1950.9,1950.9,100.0
2022-02-11 13:55:00,1954.53,1956.41,1953.55,1953.55,620.0,1954.53,1956.41,1953.55,1953.55,620.0
2022-02-11 14:00:00,1954.19,1954.57,1950.18,1954.57,1610.0,1954.19,1954.57,1950.18,1954.57,1610.0
2022-02-11 14:05:00,1956.76,1956.76,1956.76,1956.76,100.0,1956.76,1956.76,1956.76,1956.76,100.0
2022-02-11 14:10:00,1959.76,1962.75,1959.76,1962.02,400.0,1959.76,1962.75,1959.76,1962.02,400.0
2022-02-11 14:15:00,1961.23,1962.53,1961.23,1961.46,400.0,1961.23,1962.53,1961.23,1961.46,400.0
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 14:25:00,1962.42,1962.42,1962.42,1962.42,0.0,1962.42,1962.42,1962.42,1962.42,0.0
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 14:35:00,1957.23,1957.23,1957.23,1957.23,0.0,1957.23,1957.23,1957.23,1957.23,0.0
2022-02-11 14:40:00,1957.35,1957.35,1957.35,1957.35,100.0,1957.35,1957.35,1957.35,1957.35,100.0
2022-02-11 14:45:00,1957.3,1957.3,1953.65,1953.66,200.0,1957.3,1957.3,1953.65,1953.66,200.0
2022-02-11 14:50:00,1953.66,1953.66,1953.66,1953.66,0.0,1953.66,1953.66,1953.66,1953.66,0.0
2022-02-11 14:55:00,1950.29,1956.3,1950.29,1956.3,430.0,1950.29,1956.3,1950.29,1956.3,430.0
2022-02-11 15:00:00,1956.44,1962.81,1956.44,1961.04,600.0,1956.44,1962.81,1956.44,1961.04,600.0
2022-02-11 15:05:00,1959.72,1959.72,1956.13,1957.86,800.0,1959.72,1959.72,1956.13,1957.86,800.0
2022-02-11 15:10:00,1958.6,1958.6,1958.59,1958.6,600.0,1958.6,1958.6,1958.59,1958.6,600.0
2022-02-11 15:15:00,1958.61,1958.61,1951.55,1951.55,200.0,1958.61,1958.61,1951.55,1951.55,200.0
2022-02-11 15:20:00,1951.03,1953.51,1951.03,1953.51,216.0,1951.03,1953.51,1951.03,1953.51,216.0
2022-02-11 15:25:00,1956.47,1956.51,1956.47,1956.51,200.0,1956.47,1956.51,1956.47,1956.51,200.0
2022-02-11 15:30:00,1957.82,1957.82,1955.11,1955.11,300.0,1957.82,1957.82,1955.11,1955.11,300.0
2022-02-11 15:35:00,1957.14,1957.14,1957.14,1957.14,100.0,1957.14,1957.14,1957.14,1957.14,100.0
2022-02-11 15:40:00,1945.94,1948.74,1945.94,1948.74,600.0,1945.94,1948.74,1945.94,1948.74,600.0
2022-02-11 15:45:00,1954.4,1957.23,1954.4,1957.23,400.0,1954.4,1957.23,1954.4,1957.23,400.0
2022-02-11 15:50:00,1956.56,1956.56,1953.24,1955.34,800.0,1956.56,1956.56,1953.24,1955.34,800.0
2022-02-11 15:55:00,1952.69,1956.87,1947.52,1947.52,9627.0,1952.69,1956.87,1947.52,1947.52,9627.0
2022-02-14 09:30:00,1942.85,1942.85,1942.85,1942.85,1649.0,1942.85,1942.85,1942.85,1942.85,1649.0
2022-02-14 09:35:00,1943.92,1947.16,1932.5,1932.91,2200.0,1943.92,1947.16,1932.5,1932.91,2200.0
2022-02-14 09:40:00,1934.2,1935.86,1929.16,1929.16,700.0,1934.2,1935.86,1929.16,1929.16,700.0
2022-02-14 09:45:00,1921.92,1921.92,1921.92,1921.92,100.0,1921.92,1921.92,1921.92,1921.92,100.0
2022-02-14 09:50:00,1919.51,1919.51,1914.35,1914.35,210.0,1919.51,1919.51,1914.35,1914.35,210.0
2022-02-14 09:55:00,1919.19,1928.11,1919.14,1919.14,610.0,1919.19,1928.11,1919.14,1919.14,610.0
2022-02-14 10:00:00,1916.87,1916.87,1912.67,1912.67,297.0,1916.87,1916.87,1912.67,1912.67,297.0
2022-02-14 10:05:00,1907.33,1913.07,1906.76,1906.76,600.0,1907.33,1913.07,1906.76,1906.76,600.0
2022-02-14 10:10:00,1908.84,1914.32,1908.84,1914.32,200.0,1908.84,1914.32,1908.84,1914.32,200.0
2022-02-14 10:15:00,1912.42,1917.67,1912.42,1917.67,800.0,1912.42,1917.67,1912.42,1917.67,800.0
2022-02-14 10:20:00,1917.72,1925.02,1917.72,1925.02,301.0,1917.72,1925.02,1917.72,1925.02,301.0
2022-02-14 10:25:00,1925.0,1925.0,1918.36,1924.31,954.0,1925.0,1925.0,1918.36,1924.31,954.0
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 10:35:00,1919.58,1919.58,1919.58,1919.58,0.0,1919.58,1919.58,1919.58,1919.58,0.0
2022-02-14 10:40:00,1922.0,1923.74,1922.0,1923.74,1500.0,1922.0,1923.74,1922.0,1923.74,1500.0
2022-02-14 10:45:00,1917.84,1918.61,1917.84,1918.61,400.0,1917.84,1918.61,1917.84,1918.61,400.0
2022-02-14 10:50:00,1917.36,1923.56,1917.36,1919.42,300.0,1917.36,1923.56,1917.36,1919.42,300.0
2022-02-14 10:55:00,1922.42,1922.49,1922.42,1922.49,807.0,1922.42,1922.49,1922.42,1922.49,807.0
2022-02-14 11:00:00,1924.7,1925.0,1921.27,1925.0,1064.0,1924.7,1925.0,1921.27,1925.0,1064.0
2022-02-14 11:05:00,1922.37,1922.37,1922.02,1922.02,300.0,1922.37,1922.37,1922.02,1922.02,300.0
2022-02-14 11:10:00,1919.49,1920.56,1915.65,1920.56,600.0,1919.49,1920.56,1915.65,1920.56,600.0
2022-02-14 11:15:00,1918.43,1921.44,1918.42,1920.35,317.0,1918.43,1921.44,1918.42,1920.35,317.0
2022-02-14 11:20:00,1923.39,1923.39,1921.22,1921.22,1419.0,1923.39,1923.39,1921.22,1921.22,1419.0
2022-02-14 11:25:00,1925.14,1926.37,1921.21,1924.3,808.0,1925.14,1926.37,1921.21,1924.3,808.0
2022-02-14 11:30:00,1922.45,1923.27,1922.3,1923.17,1042.0,1922.45,1923.27,1922.3,1923.17,1042.0
2022-02-14 11:35:00,1923.17,1923.17,1923.17,1923.17,0.0,1923.17,1923.17,1923.17,1923.17,0.0
2022-02-14 11:40:00,1919.68,1920.44,1919.68,1920.44,200.0,1919.68,1920.44,1919.68,1920.44,200.0
2022-02-14 11:45:00,1922.53,1924.51,1920.43,1924.51,2070.0,1922.53,1924.51,1920.43,1924.51,2070.0
2022-02-14 11:50:00,1926.28,1926.3,1920.46,1920.64,1402.0,1926.28,1926.3,1920.46,1920.64,1402.0
2022-02-14 11:55:00,1920.43,1924.52,1920.43,1924.52,531.0,1920.43,1924.52,1920.43,1924.52,531.0
2022-02-14 12:00:00,1924.28,1926.29,1923.4,1926.29,3448.0,1924.28,1926.29,1923.4,1926.29,3448.0
2022-02-14 12:05:00,1926.91,1926.96,1922.16,1922.17,2303.0,1926.91,1926.96,1922.16,1922.17,2303.0
2022-02-14 12:10:00,1925.0,1926.63,1925.0,1925.51,800.0,1925.0,1926.63,1925.0,1925.51,800.0
2022-02-14 12:15:00,1925.15,1926.08,1924.3,1924.3,807.0,1925.15,1926.08,1924.3,1924.3,807.0
2022-02-14 12:20:00,1925.8,1925.8,1925.79,1925.8,100.0,1925.8,1925.8,1925.79,1925.8,100.0
2022-02-14 12:25:00,1926.52,1927.18,1925.13,1926.77,1841.0,1926.52,1927.18,1925.13,1926.77,1841.0
2022-02-14 12:30:00,1926.92,1928.92,1925.0,1928.92,800.0,1926.92,1928.92,1925.0,1928.92,800.0
2022-02-14 12:35:00,1928.4,1928.4,1926.82,1926.83,600.0,1928.4,1928.4,1926.82,1926.83,600.0
2022-02-14 12:40:00,1930.1,1930.1,1930.1,1930.1,100.0,1930.1,1930.1,1930.1,1930.1,100.0
2022-02-14 12:45:00,1933.73,1933.73,1930.28,1931.75,700.0,1933.73,1933.73,1930.28,1931.75,700.0
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 12:55:00,1930.98,1930.98,1930.98,1930.98,0.0,1930.98,1930.98,1930.98,1930.98,0.0
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 13:05:00,1929.48,1929.48,1929.48,1929.48,0.0,1929.48,1929.48,1929.48,1929.48,0.0
2022-02-14 13:10:00,1929.35,1929.35,1929.35,1929.35,150.0,1929.35,1929.35,1929.35,1929.35,150.0
2022-02-14 13:15:00,1930.8,1931.69,1930.8,1931.45,400.0,1930.8,1931.69,1930.8,1931.45,400.0
2022-02-14 13:20:00,1932.46,1932.46,1932.46,1932.46,100.0,1932.46,1932.46,1932.46,1932.46,100.0
2022-02-14 13:25:00,1928.55,1928.55,1928.55,1928.55,200.0,1928.55,1928.55,1928.55,1928.55,200.0
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 13:35:00,1920.16,1920.16,1920.16,1920.16,0.0,1920.16,1920.16,1920.16,1920.16,0.0
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 13:45:00,1922.64,1922.64,1922.64,1922.64,0.0,1922.64,1922.64,1922.64,1922.64,0.0
2022-02-14 13:50:00,1917.89,1917.9,1917.73,1917.73,200.0,1917.89,1917.9,1917.73,1917.73,200.0
2022-02-14 13:55:00,1917.87,1917.88,1915.87,1917.66,1434.0,1917.87,1917.88,1915.87,1917.66,1434.0
2022-02-14 14:00:00,1915.57,1916.44,1912.08,1914.17,1300.0,1915.57,1916.44,1912.08,1914.17,1300.0
2022-02-14 14:05:00,1911.85,1911.85,1909.85,1909.85,206.0,1911.85,1911.85,1909.85,1909.85,206.0
2022-02-14 14:10:00,1913.35,1914.77,1913.35,1914.58,900.0,1913.35,1914.77,1913.35,1914.58,900.0
2022-02-14 14:15:00,1916.25,1916.25,1914.49,1914.49,600.0,1916.25,1916.25,1914.49,1914.49,600.0
2022-02-14 14:20:00,1916.12,1916.12,1911.9,1911.9,500.0,1916.12,1916.12,1911.9,1911.9,500.0
2022-02-14 14:25:00,1911.02,1913.33,1909.98,1913.33,555.0,1911.02,1913.33,1909.98,1913.33,555.0
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 14:35:00,1913.92,1913.92,1913.92,1913.92,0.0,1913.92,1913.92,1913.92,1913.92,0.0
2022-02-14 14:40:00,1918.48,1920.6,1917.51,1917.51,1000.0,1918.48,1920.6,1917.51,1917.51,1000.0
2022-02-14 14:45:00,1915.93,1915.93,1915.93,1915.93,100.0,1915.93,1915.93,1915.93,1915.93,100.0
2022-02-14 14:50:00,1914.41,1916.83,1911.95,1916.58,1246.0,1914.41,1916.83,1911.95,1916.58,1246.0
2022-02-14 14:55:00,1914.68,1914.68,1914.68,1914.68,100.0,1914.68,1914.68,1914.68,1914.68,100.0
2022-02-14 15:00:00,1913.46,1913.46,1913.46,1913.46,101.0,1913.46,1913.46,1913.46,1913.46,101.0
2022-02-14 15:05:00,1911.15,1917.0,1911.15,1913.64,1504.0,1911.15,1917.0,1911.15,1913.64,1504.0
2022-02-14 15:10:00,1914.28,1915.0,1913.96,1915.0,604.0,1914.28,1915.0,1913.96,1915.0,604.0
2022-02-14 15:15:00,1916.82,1916.82,1916.04,1916.05,300.0,1916.82,1916.82,1916.04,1916.05,300.0
2022-02-14 15:20:00,1914.68,1914.68,1914.68,1914.68,100.0,1914.68,1914.68,1914.68,1914.68,100.0
2022-02-14 15:25:00,1920.19,1920.19,1919.95,1920.04,500.0,1920.19,1920.19,1919.95,1920.04,500.0
2022-02-14 15:30:00,1920.73,1926.17,1920.73,1926.17,306.0,1920.73,1926.17,1920.73,1926.17,306.0
2022-02-14 15:35:00,1926.09,1926.09,1924.91,1924.91,400.0,1926.09,1926.09,1924.91,1924.91,400.0
2022-02-14 15:40:00,1926.92,1926.92,1925.5,1925.5,200.0,1926.92,1926.92,1925.5,1925.5,200.0
2022-02-14 15:45:00,1927.78,1928.44,1924.01,1925.59,1213.0,1927.78,1928.44,1924.01,1925.59,1213.0
2022-02-14 15:50:00,1927.12,1927.12,1915.04,1921.34,1200.0,1927.12,1927.12,1915.04,1921.34,1200.0
2022-02-14 15:55:00,1923.53,1927.11,1923.36,1924.58,2920.0,1923.53,1927.11,1923.36,1924.58,2920.0
2022-02-15 09:30:00,1936.77,1936.77,1915.45,1931.29,3855.0,1936.77,1936.77,1915.45,1931.29,3855.0
2022-02-15 09:35:00,1932.86,1935.63,1925.36,1935.63,500.0,1932.86,1935.63,1925.36,1935.63,500.0
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 09:45:00,1935.65,1935.65,1935.65,1935.65,0.0,1935.65,1935.65,1935.65,1935.65,0.0
2022-02-15 09:50:00,1935.34,1935.34,1930.39,1935.33,705.0,1935.34,1935.34,1930.39,1935.33,705.0
2022-02-15 09:55:00,1935.4,1935.4,1930.36,1930.36,1200.0,1935.4,1935.4,1930.36,1930.36,1200.0
2022-02-15 10:00:00,1926.01,1926.01,1918.71,1919.61,1898.0,1926.01,1926.01,1918.71,1919.61,1898.0
2022-02-15 10:05:00,1917.09,1917.09,1913.81,1916.1,700.0,1917.09,1917.09,1913.81,1916.1,700.0
2022-02-15 10:10:00,1916.12,1923.6,1914.31,1920.82,1300.0,1916.12,1923.6,1914.31,1920.82,1300.0
2022-02-15 10:15:00,1920.38,1922.01,1920.38,1922.01,300.0,1920.38,1922.01,1920.38,1922.01,300.0
2022-02-15 10:20:00,1922.01,1922.01,1922.01,1922.01,0.0,1922.01,1922.01,1922.01,1922.01,0.0
2022-02-15 10:25:00,1924.89,1926.74,1924.6,1924.61,300.0,1924.89,1926.74,1924.6,1924.61,300.0
2022-02-15 10:30:00,1926.5,1926.5,1918.38,1920.11,1000.0,1926.5,1926.5,1918.38,1920.11,1000.0
2022-02-15 10:35:00,1918.19,1923.97,1916.84,1922.78,1448.0,1918.19,1923.97,1916.84,1922.78,1448.0
2022-02-15 10:40:00,1920.79,1925.6,1917.1,1923.47,3400.0,1920.79,1925.6,1917.1,1923.47,3400.0
2022-02-15 10:45:00,1926.03,1927.52,1924.08,1927.52,1047.0,1926.03,1927.52,1924.08,1927.52,1047.0
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 10:55:00,1928.46,1928.46,1928.46,1928.46,0.0,1928.46,1928.46,1928.46,1928.46,0.0
2022-02-15 11:00:00,1926.91,1926.91,1926.57,1926.57,200.0,1926.91,1926.91,1926.57,1926.57,200.0
2022-02-15 11:05:00,1928.55,1928.55,1928.55,1928.55,100.0,1928.55,1928.55,1928.55,1928.55,100.0
2022-02-15 11:10:00,1925.59,1925.59,1922.92,1922.92,300.0,1925.59,1925.59,1922.92,1922.92,300.0
2022-02-15 11:15:00,1929.11,1929.11,1926.59,1926.59,300.0,1929.11,1929.11,1926.59,1926.59,300.0
2022-02-15 11:20:00,1925.1,1925.1,1925.09,1925.1,100.0,1925.1,1925.1,1925.09,1925.1,100.0
2022-02-15 11:25:00,1923.12,1924.06,1919.62,1919.63,701.0,1923.12,1924.06,1919.62,1919.63,701.0
2022-02-15 11:30:00,1922.14,1924.54,1922.04,1924.54,809.0,1922.14,1924.54,1922.04,1924.54,809.0
2022-02-15 11:35:00,1927.78,1928.63,1927.78,1928.63,336.0,1927.78,1928.63,1927.78,1928.63,336.0
2022-02-15 11:40:00,1928.63,1928.63,1928.63,1928.63,0.0,1928.63,1928.63,1928.63,1928.63,0.0
2022-02-15 11:45:00,1932.9,1932.9,1929.54,1929.54,800.0,1932.9,1932.9,1929.54,1929.54,800.0
2022-02-15 11:50:00,1928.35,1930.66,1926.89,1930.66,600.0,1928.35,1930.66,1926.89,1930.66,600.0
2022-02-15 11:55:00,1932.99,1933.06,1932.94,1932.94,300.0,1932.99,1933.06,1932.94,1932.94,300.0
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 12:05:00,1932.94,1932.94,1932.94,1932.94,0.0,1932.94,1932.94,1932.94,1932.94,0.0
2022-02-15 12:10:00,1935.95,1935.95,1932.69,1932.69,500.0,1935.95,1935.95,1932.69,1932.69,500.0
2022-02-15 12:15:00,1924.78,1925.71,1919.86,1919.86,1000.0,1924.78,1925.71,1919.86,1919.86,1000.0
2022-02-15 12:20:00,1922.69,1922.69,1922.69,1922.69,100.0,1922.69,1922.69,1922.69,1922.69,100.0
2022-02-15 12:25:00,1923.62,1928.45,1923.62,1927.9,702.0,1923.62,1928.45,1923.62,1927.9,702.0
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 12:35:00,1928.12,1928.12,1928.12,1928.12,0.0,1928.12,1928.12,1928.12,1928.12,0.0
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 12:45:00,1923.92,1923.92,1923.92,1923.92,0.0,1923.92,1923.92,1923.92,1923.92,0.0
2022-02-15 12:50:00,1920.79,1920.79,1920.79,1920.79,100.0,1920.79,1920.79,1920.79,1920.79,100.0
2022-02-15 12:55:00,1923.43,1923.77,1923.43,1923.77,422.0,1923.43,1923.77,1923.43,1923.77,422.0
2022-02-15 13:00:00,1924.76,1926.02,1924.75,1926.02,304.0,1924.76,1926.02,1924.75,1926.02,304.0
2022-02-15 13:05:00,1929.32,1929.32,1929.32,1929.32,100.0,1929.32,1929.32,1929.32,1929.32,100.0
2022-02-15 13:10:00,1929.32,1929.32,1929.32,1929.32,0.0,1929.32,1929.32,1929.32,1929.32,0.0
2022-02-15 13:15:00,1929.32,1929.32,1926.98,1927.67,700.0,1929.32,1929.32,1926.98,1927.67,700.0
2022-02-15 13:20:00,1929.6,1929.6,1927.15,1927.16,200.0,1929.6,1929.6,1927.15,1927.16,200.0
2022-02-15 13:25:00,1930.75,1930.75,1930.75,1930.75,100.0,1930.75,1930.75,1930.75,1930.75,100.0
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 13:35:00,1931.78,1931.78,1931.78,1931.78,0.0,1931.78,1931.78,1931.78,1931.78,0.0
2022-02-15 13:40:00,1931.63,1931.74,1931.63,1931.74,200.0,1931.63,1931.74,1931.63,1931.74,200.0
2022-02-15 13:45:00,1934.13,1934.43,1932.53,1934.43,300.0,1934.13,1934.43,1932.53,1934.43,300.0
2022-02-15 13:50:00,1934.43,1934.43,1934.43,1934.43,0.0,1934.43,1934.43,1934.43,1934.43,0.0
2022-02-15 13:55:00,1936.55,1936.96,1935.8,1936.95,900.0,1936.55,1936.96,1935.8,1936.95,900.0
2022-02-15 14:00:00,1935.0,1935.0,1932.91,1933.81,300.0,1935.0,1935.0,1932.91,1933.81,300.0
2022-02-15 14:05:00,1931.34,1931.34,1931.34,1931.34,100.0,1931.34,1931.34,1931.34,1931.34,100.0
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 14:15:00,1934.54,1934.54,1934.54,1934.54,0.0,1934.54,1934.54,1934.54,1934.54,0.0
2022-02-15 14:20:00,1934.6,1936.63,1926.65,1926.65,3593.0,1934.6,1936.63,1926.65,1926.65,3593.0
2022-02-15 14:25:00,1925.97,1928.76,1925.0,1928.76,1601.0,1925.97,1928.76,1925.0,1928.76,1601.0
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 14:35:00,1928.76,1928.76,1928.76,1928.76,0.0,1928.76,1928.76,1928.76,1928.76,0.0
2022-02-15 14:40:00,1928.64,1929.7,1928.64,1929.7,400.0,1928.64,1929.7,1928.64,1929.7,400.0
2022-02-15 14:45:00,1929.87,1938.58,1929.87,1936.39,1041.0,1929.87,1938.58,1929.87,1936.39,1041.0
2022-02-15 14:50:00,1936.39,1936.39,1936.39,1936.39,0.0,1936.39,1936.39,1936.39,1936.39,0.0
2022-02-15 14:55:00,1932.78,1932.78,1930.45,1930.46,200.0,1932.78,1932.78,1930.45,1930.46,200.0
2022-02-15 15:00:00,1931.75,1932.76,1930.0,1932.76,700.0,1931.75,1932.76,1930.0,1932.76,700.0
2022-02-15 15:05:00,1930.44,1930.44,1930.44,1930.44,100.0,1930.44,1930.44,1930.44,1930.44,100.0
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 15:15:00,1932.08,1932.08,1932.08,1932.08,0.0,1932.08,1932.08,1932.08,1932.08,0.0
2022-02-15 15:20:00,1934.62,1936.53,1934.33,1936.53,1475.0,1934.62,1936.53,1934.33,1936.53,1475.0
2022-02-15 15:25:00,1934.92,1935.87,1934.92,1935.87,400.0,1934.92,1935.87,1934.92,1935.87,400.0
2022-02-15 15:30:00,1935.16,1935.28,1929.22,1929.22,300.0,1935.16,1935.28,1929.22,1929.22,300.0
2022-02-15 15:35:00,1931.58,1931.6,1931.58,1931.6,200.0,1931.58,1931.6,1931.58,1931.6,200.0
2022-02-15 15:40:00,1927.16,1927.16,1926.93,1926.94,400.0,1927.16,1927.16,1926.93,1926.94,400.0
2022-02-15 15:45:00,1928.3,1930.89,1926.89,1928.76,600.0,1928.3,1930.89,1926.89,1928.76,600.0
2022-02-15 15:50:00,1930.88,1936.96,1930.88,1936.96,400.0,1930.88,1936.96,1930.88,1936.96,400.0
2022-02-15 15:55:00,1933.88,1937.17,1930.86,1933.08,3496.0,1933.88,1937.17,1930.86,1933.08,3496.0
2022-02-16 09:30:00,1929.99,1941.34,1929.99,1941.34,971.0,1929.99,1941.34,1929.99,1941.34,971.0
2022-02-16 09:35:00,1947.02,1947.02,1945.56,1947.02,375.0,1947.02,1947.02,1945.56,1947.02,375.0
2022-02-16 09:40:00,1946.6,1947.67,1945.0,1945.08,700.0,1946.6,1947.67,1945.0,1945.08,700.0
2022-02-16 09:45:00,1939.22,1940.04,1939.22,1940.04,400.0,1939.22,1940.04,1939.22,1940.04,400.0
2022-02-16 09:50:00,1937.03,1938.71,1937.02,1938.71,300.0,1937.03,1938.71,1937.02,1938.71,300.0
2022-02-16 09:55:00,1938.11,1938.11,1932.0,1932.0,300.0,1938.11,1938.11,1932.0,1932.0,300.0
2022-02-16 10:00:00,1934.41,1938.48,1934.35,1934.36,300.0,1934.41,1938.48,1934.35,1934.36,300.0
2022-02-16 10:05:00,1933.77,1933.77,1933.76,1933.77,130.0,1933.77,1933.77,1933.76,1933.77,130.0
2022-02-16 10:10:00,1931.62,1931.62,1931.62,1931.62,100.0,1931.62,1931.62,1931.62,1931.62,100.0
2022-02-16 10:15:00,1931.61,1931.62,1927.22,1927.22,495.0,1931.61,1931.62,1927.22,1927.22,495.0
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 10:25:00,1928.53,1928.53,1928.53,1928.53,0.0,1928.53,1928.53,1928.53,1928.53,0.0
2022-02-16 10:30:00,1923.07,1923.07,1923.06,1923.07,100.0,1923.07,1923.07,1923.06,1923.07,100.0
2022-02-16 10:35:00,1922.16,1922.16,1922.16,1922.16,100.0,1922.16,1922.16,1922.16,1922.16,100.0
2022-02-16 10:40:00,1921.7,1921.7,1917.54,1918.33,1100.0,1921.7,1921.7,1917.54,1918.33,1100.0
2022-02-16 10:45:00,1915.91,1915.93,1909.46,1909.46,853.0,1915.91,1915.93,1909.46,1909.46,853.0
2022-02-16 10:50:00,1909.91,1909.91,1909.59,1909.59,200.0,1909.91,1909.91,1909.59,1909.59,200.0
2022-02-16 10:55:00,1902.98,1902.98,1901.54,1902.7,1267.0,1902.98,1902.98,1901.54,1902.7,1267.0
2022-02-16 11:00:00,1902.74,1902.75,1902.2,1902.2,342.0,1902.74,1902.75,1902.2,1902.2,342.0
2022-02-16 11:05:00,1910.35,1910.35,1910.25,1910.33,310.0,1910.35,1910.35,1910.25,1910.33,310.0
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 11:15:00,1915.89,1915.89,1915.89,1915.89,0.0,1915.89,1915.89,1915.89,1915.89,0.0
2022-02-16 11:20:00,1913.88,1913.88,1904.51,1908.86,1300.0,1913.88,1913.88,1904.51,1908.86,1300.0
2022-02-16 11:25:00,1913.45,1913.45,1913.31,1913.31,200.0,1913.45,1913.45,1913.31,1913.31,200.0
2022-02-16 11:30:00,1913.99,1915.0,1911.55,1911.55,500.0,1913.99,1915.0,1911.55,1911.55,500.0
2022-02-16 11:35:00,1912.14,1913.83,1912.14,1912.95,600.0,1912.14,1913.83,1912.14,1912.95,600.0
2022-02-16 11:40:00,1910.68,1914.7,1908.64,1908.64,1600.0,1910.68,1914.7,1908.64,1908.64,1600.0
2022-02-16 11:45:00,1908.86,1910.31,1908.18,1908.18,576.0,1908.86,1910.31,1908.18,1908.18,576.0
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 11:55:00,1912.63,1912.63,1912.63,1912.63,0.0,1912.63,1912.63,1912.63,1912.63,0.0
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 12:05:00,1911.6,1911.6,1911.6,1911.6,0.0,1911.6,1911.6,1911.6,1911.6,0.0
2022-02-16 12:10:00,1911.17,1911.17,1911.17,1911.17,100.0,1911.17,1911.17,1911.17,1911.17,100.0
2022-02-16 12:15:00,1910.04,1910.04,1910.03,1910.04,100.0,1910.04,1910.04,1910.03,1910.04,100.0
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 12:25:00,1908.53,1908.53,1908.53,1908.53,0.0,1908.53,1908.53,1908.53,1908.53,0.0
2022-02-16 12:30:00,1907.81,1907.81,1903.78,1903.79,200.0,1907.81,1907.81,1903.78,1903.79,200.0
2022-02-16 12:35:00,1902.67,1910.47,1902.67,1910.47,904.0,1902.67,1910.47,1902.67,1910.47,904.0
2022-02-16 12:40:00,1912.74,1913.92,1912.74,1913.57,300.0,1912.74,1913.92,1912.74,1913.57,300.0
2022-02-16 12:45:00,1916.17,1916.17,1916.17,1916.17,100.0,1916.17,1916.17,1916.17,1916.17,100.0
2022-02-16 12:50:00,1916.17,1916.17,1916.17,1916.17,0.0,1916.17,1916.17,1916.17,1916.17,0.0
2022-02-16 12:55:00,1917.45,1917.45,1915.74,1915.75,300.0,1917.45,1917.45,1915.74,1915.75,300.0
2022-02-16 13:00:00,1917.28,1917.28,1916.68,1916.68,400.0,1917.28,1917.28,1916.68,1916.68,400.0
2022-02-16 13:05:00,1913.29,1913.29,1913.28,1913.29,100.0,1913.29,1913.29,1913.28,1913.29,100.0
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 13:15:00,1913.16,1913.16,1913.16,1913.16,0.0,1913.16,1913.16,1913.16,1913.16,0.0
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 13:25:00,1914.33,1914.33,1914.33,1914.33,0.0,1914.33,1914.33,1914.33,1914.33,0.0
2022-02-16 13:30:00,1912.52,1914.67,1912.52,1914.25,300.0,1912.52,1914.67,1912.52,1914.25,300.0
2022-02-16 13:35:00,1914.21,1914.21,1914.2,1914.21,100.0,1914.21,1914.21,1914.2,1914.21,100.0
2022-02-16 13:40:00,1912.8,1912.81,1912.8,1912.8,100.0,1912.8,1912.81,1912.8,1912.8,100.0
2022-02-16 13:45:00,1912.73,1912.73,1908.79,1908.79,600.0,1912.73,1912.73,1908.79,1908.79,600.0
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 13:55:00,1916.2,1916.2,1916.2,1916.2,0.0,1916.2,1916.2,1916.2,1916.2,0.0
2022-02-16 14:00:00,1921.64,1926.59,1920.3,1920.3,1318.0,1921.64,1926.59,1920.3,1920.3,1318.0
2022-02-16 14:05:00,1918.87,1920.05,1918.86,1920.05,300.0,1918.87,1920.05,1918.86,1920.05,300.0
2022-02-16 14:10:00,1918.73,1918.74,1918.73,1918.73,100.0,1918.73,1918.74,1918.73,1918.73,100.0
2022-02-16 14:15:00,1921.34,1925.22,1921.34,1925.22,300.0,1921.34,1925.22,1921.34,1925.22,300.0
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 14:25:00,1931.75,1931.75,1931.75,1931.75,0.0,1931.75,1931.75,1931.75,1931.75,0.0
2022-02-16 14:30:00,1926.01,1926.01,1925.86,1925.86,200.0,1926.01,1926.01,1925.86,1925.86,200.0
2022-02-16 14:35:00,1922.35,1924.47,1919.46,1919.46,300.0,1922.35,1924.47,1919.46,1919.46,300.0
2022-02-16 14:40:00,1921.66,1921.69,1921.66,1921.69,200.0,1921.66,1921.69,1921.66,1921.69,200.0
2022-02-16 14:45:00,1923.04,1923.04,1921.69,1921.69,300.0,1923.04,1923.04,1921.69,1921.69,300.0
2022-02-16 14:50:00,1918.51,1920.2,1918.51,1919.52,400.0,1918.51,1920.2,1918.51,1919.52,400.0
2022-02-16 14:55:00,1923.27,1923.65,1921.87,1921.87,925.0,1923.27,1923.65,1921.87,1921.87,925.0
2022-02-16 15:00:00,1921.87,1921.87,1921.87,1921.87,0.0,1921.87,1921.87,1921.87,1921.87,0.0
2022-02-16 15:05:00,1927.12,1927.12,1927.12,1927.12,100.0,1927.12,1927.12,1927.12,1927.12,100.0
2022-02-16 15:10:00,1922.42,1924.25,1921.06,1924.25,500.0,1922.42,1924.25,1921.06,1924.25,500.0
2022-02-16 15:15:00,1922.44,1922.44,1921.48,1921.48,400.0,1922.44,1922.44,1921.48,1921.48,400.0
2022-02-16 15:20:00,1924.42,1925.64,1921.82,1921.82,500.0,1924.42,1925.64,1921.82,1921.82,500.0
2022-02-16 15:25:00,1922.21,1922.21,1920.21,1920.36,300.0,1922.21,1922.21,1920.21,1920.36,300.0
2022-02-16 15:30:00,1919.92,1919.92,1919.72,1919.72,300.0,1919.92,1919.92,1919.72,1919.72,300.0
2022-02-16 15:35:00,1919.48,1922.3,1919.47,1919.96,500.0,1919.48,1922.3,1919.47,1919.96,500.0
2022-02-16 15:40:00,1924.47,1930.31,1923.82,1926.1,1212.0,1924.47,1930.31,1923.82,1926.1,1212.0
2022-02-16 15:45:00,1928.56,1929.21,1927.16,1928.73,600.0,1928.56,1929.21,1927.16,1928.73,600.0
2022-02-16 15:50:00,1930.91,1936.55,1928.88,1928.88,2255.0,1930.91,1936.55,1928.88,1928.88,2255.0
2022-02-16 15:55:00,1929.98,1931.03,1924.9,1928.33,2955.0,1929.98,1931.03,1924.9,1928.33,2955.0
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 09:35:00,1924.06,1924.06,1924.06,1924.06,0.0,1924.06,1924.06,1924.06,1924.06,0.0
2022-02-17 09:40:00,1919.81,1921.26,1902.76,1902.76,655.0,1919.81,1921.26,1902.76,1902.76,655.0
2022-02-17 09:45:00,1900.24,1903.13,1900.07,1903.13,685.0,1900.24,1903.13,1900.07,1903.13,685.0
2022-02-17 09:50:00,1903.13,1903.13,1896.14,1896.14,300.0,1903.13,1903.13,1896.14,1896.14,300.0
2022-02-17 09:55:00,1891.22,1893.08,1891.22,1893.08,903.0,1891.22,1893.08,1891.22,1893.08,903.0
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 10:05:00,1891.3,1891.3,1891.3,1891.3,0.0,1891.3,1891.3,1891.3,1891.3,0.0
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 10:15:00,1889.32,1889.32,1889.32,1889.32,0.0,1889.32,1889.32,1889.32,1889.32,0.0
2022-02-17 10:20:00,1889.32,1889.32,1889.32,1889.32,0.0,1889.32,1889.32,1889.32,1889.32,0.0
2022-02-17 10:25:00,1889.32,1889.32,1889.32,1889.32,0.0,1889.32,1889.32,1889.32,1889.32,0.0
2022-02-17 10:30:00,1889.0,1891.77,1886.63,1891.7,1497.0,1889.0,1891.77,1886.63,1891.7,1497.0
2022-02-17 10:35:00,1893.42,1894.51,1892.34,1892.86,628.0,1893.42,1894.51,1892.34,1892.86,628.0
2022-02-17 10:40:00,1892.59,1892.59,1892.59,1892.59,100.0,1892.59,1892.59,1892.59,1892.59,100.0
2022-02-17 10:45:00,1894.55,1895.21,1894.55,1895.21,300.0,1894.55,1895.21,1894.55,1895.21,300.0
2022-02-17 10:50:00,1897.87,1900.0,1897.87,1899.29,405.0,1897.87,1900.0,1897.87,1899.29,405.0
2022-02-17 10:55:00,1899.67,1902.47,1899.03,1902.47,2200.0,1899.67,1902.47,1899.03,1902.47,2200.0
2022-02-17 11:00:00,1900.4,1900.49,1899.43,1900.12,1100.0,1900.4,1900.49,1899.43,1900.12,1100.0
2022-02-17 11:05:00,1896.28,1896.28,1888.14,1894.17,810.0,1896.28,1896.28,1888.14,1894.17,810.0
2022-02-17 11:10:00,1893.63,1894.6,1893.63,1894.6,200.0,1893.63,1894.6,1893.63,1894.6,200.0
2022-02-17 11:15:00,1896.08,1896.08,1896.08,1896.08,300.0,1896.08,1896.08,1896.08,1896.08,300.0
2022-02-17 11:20:00,1897.12,1897.12,1897.1,1897.11,400.0,1897.12,1897.12,1897.1,1897.11,400.0
2022-02-17 11:25:00,1897.51,1900.0,1897.51,1897.71,1199.0,1897.51,1900.0,1897.51,1897.71,1199.0
2022-02-17 11:30:00,1897.71,1897.71,1897.71,1897.71,0.0,1897.71,1897.71,1897.71,1897.71,0.0
2022-02-17 11:35:00,1895.06,1898.5,1895.06,1898.36,600.0,1895.06,1898.5,1895.06,1898.36,600.0
2022-02-17 11:40:00,1898.49,1899.37,1898.49,1899.37,200.0,1898.49,1899.37,1898.49,1899.37,200.0
2022-02-17 11:45:00,1903.83,1903.83,1903.83,1903.83,200.0,1903.83,1903.83,1903.83,1903.83,200.0
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 11:55:00,1903.75,1903.75,1903.75,1903.75,0.0,1903.75,1903.75,1903.75,1903.75,0.0
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 12:05:00,1903.9,1903.9,1903.9,1903.9,0.0,1903.9,1903.9,1903.9,1903.9,0.0
2022-02-17 12:10:00,1896.11,1896.11,1894.55,1894.56,300.0,1896.11,1896.11,1894.55,1894.56,300.0
2022-02-17 12:15:00,1894.73,1896.94,1894.27,1896.94,600.0,1894.73,1896.94,1894.27,1896.94,600.0
2022-02-17 12:20:00,1897.2,1903.57,1897.2,1903.57,496.0,1897.2,1903.57,1897.2,1903.57,496.0
2022-02-17 12:25:00,1905.34,1905.34,1905.34,1905.34,100.0,1905.34,1905.34,1905.34,1905.34,100.0
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 12:35:00,1903.53,1903.53,1903.53,1903.53,0.0,1903.53,1903.53,1903.53,1903.53,0.0
2022-02-17 12:40:00,1903.53,1903.53,1903.53,1903.53,0.0,1903.53,1903.53,1903.53,1903.53,0.0
2022-02-17 12:45:00,1903.51,1903.51,1902.95,1903.09,426.0,1903.51,1903.51,1902.95,1903.09,426.0
2022-02-17 12:50:00,1903.09,1903.09,1903.09,1903.09,0.0,1903.09,1903.09,1903.09,1903.09,0.0
2022-02-17 12:55:00,1902.61,1902.78,1902.61,1902.78,200.0,1902.61,1902.78,1902.61,1902.78,200.0
2022-02-17 13:00:00,1903.02,1904.87,1903.02,1904.87,201.0,1903.02,1904.87,1903.02,1904.87,201.0
2022-02-17 13:05:00,1907.23,1907.23,1907.23,1907.23,291.0,1907.23,1907.23,1907.23,1907.23,291.0
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 13:15:00,1907.23,1907.23,1907.23,1907.23,0.0,1907.23,1907.23,1907.23,1907.23,0.0
2022-02-17 13:20:00,1907.23,1907.23,1907.23,1907.23,0.0,1907.23,1907.23,1907.23,1907.23,0.0
2022-02-17 13:25:00,1905.11,1905.12,1901.32,1901.33,600.0,1905.11,1905.12,1901.32,1901.33,600.0
2022-02-17 13:30:00,1901.33,1904.36,1901.21,1904.35,600.0,1901.33,1904.36,1901.21,1904.35,600.0
2022-02-17 13:35:00,1905.79,1907.24,1905.79,1907.24,713.0,1905.79,1907.24,1905.79,1907.24,713.0
2022-02-17 13:40:00,1907.24,1907.24,1907.24,1907.24,0.0,1907.24,1907.24,1907.24,1907.24,0.0
2022-02-17 13:45:00,1906.21,1906.21,1906.21,1906.21,100.0,1906.21,1906.21,1906.21,1906.21,100.0
2022-02-17 13:50:00,1903.11,1903.59,1903.11,1903.59,755.0,1903.11,1903.59,1903.11,1903.59,755.0
2022-02-17 13:55:00,1905.71,1907.2,1905.71,1907.2,300.0,1905.71,1907.2,1905.71,1907.2,300.0
2022-02-17 14:00:00,1905.26,1905.26,1902.77,1902.84,400.0,1905.26,1905.26,1902.77,1902.84,400.0
2022-02-17 14:05:00,1902.5,1902.87,1902.5,1902.83,600.0,1902.5,1902.87,1902.5,1902.83,600.0
2022-02-17 14:10:00,1901.63,1903.26,1901.63,1901.87,936.0,1901.63,1903.26,1901.63,1901.87,936.0
2022-02-17 14:15:00,1900.43,1900.44,1896.56,1898.25,600.0,1900.43,1900.44,1896.56,1898.25,600.0
2022-02-17 14:20:00,1896.76,1897.21,1894.75,1896.78,1066.0,1896.76,1897.21,1894.75,1896.78,1066.0
2022-02-17 14:25:00,1898.79,1898.79,1898.79,1898.79,198.0,1898.79,1898.79,1898.79,1898.79,198.0
2022-02-17 14:30:00,1898.79,1898.79,1898.79,1898.79,0.0,1898.79,1898.79,1898.79,1898.79,0.0
2022-02-17 14:35:00,1897.03,1897.03,1894.78,1894.78,279.0,1897.03,1897.03,1894.78,1894.78,279.0
2022-02-17 14:40:00,1894.83,1894.83,1894.79,1894.79,200.0,1894.83,1894.83,1894.79,1894.79,200.0
2022-02-17 14:45:00,1893.47,1896.68,1893.22,1896.68,868.0,1893.47,1896.68,1893.22,1896.68,868.0
2022-02-17 14:50:00,1894.43,1895.15,1893.11,1893.11,344.0,1894.43,1895.15,1893.11,1893.11,344.0
2022-02-17 14:55:00,1893.4,1893.91,1893.4,1893.91,200.0,1893.4,1893.91,1893.4,1893.91,200.0
2022-02-17 15:00:00,1893.96,1895.62,1893.96,1895.62,488.0,1893.96,1895.62,1893.96,1895.62,488.0
2022-02-17 15:05:00,1896.86,1896.86,1895.47,1896.39,400.0,1896.86,1896.86,1895.47,1896.39,400.0
2022-02-17 15:10:00,1893.95,1893.95,1893.95,1893.95,100.0,1893.95,1893.95,1893.95,1893.95,100.0
2022-02-17 15:15:00,1890.4,1890.42,1890.4,1890.42,200.0,1890.4,1890.42,1890.4,1890.42,200.0
2022-02-17 15:20:00,1890.3,1892.79,1890.16,1892.79,500.0,1890.3,1892.79,1890.16,1892.79,500.0
2022-02-17 15:25:00,1891.33,1891.33,1891.33,1891.33,100.0,1891.33,1891.33,1891.33,1891.33,100.0
2022-02-17 15:30:00,1893.09,1895.71,1891.42,1891.42,600.0,1893.09,1895.71,1891.42,1891.42,600.0
2022-02-17 15:35:00,1891.14,1894.54,1890.2,1894.54,1300.0,1891.14,1894.54,1890.2,1894.54,1300.0
2022-02-17 15:40:00,1893.55,1893.55,1890.81,1893.48,500.0,1893.55,1893.55,1890.81,1893.48,500.0
2022-02-17 15:45:00,1893.12,1893.72,1892.39,1893.72,714.0,1893.12,1893.72,1892.39,1893.72,714.0
2022-02-17 15:50:00,1892.41,1892.41,1888.59,1889.42,2291.0,1892.41,1892.41,1888.59,1889.42,2291.0
2022-02-17 15:55:00,1893.78,1894.73,1891.79,1893.1,2441.0,1893.78,1894.73,1891.79,1893.1,2441.0
2022-02-18 09:30:00,1886.64,1886.64,1886.64,1886.64,2422.0,1886.64,1886.64,1886.64,1886.64,2422.0
2022-02-18 09:35:00,1896.84,1896.84,1896.84,1896.84,100.0,1896.84,1896.84,1896.84,1896.84,100.0
2022-02-18 09:40:00,1902.87,1903.68,1899.22,1903.68,400.0,1902.87,1903.68,1899.22,1903.68,400.0
2022-02-18 09:45:00,1903.53,1909.96,1903.53,1909.01,2538.0,1903.53,1909.96,1903.53,1909.01,2538.0
2022-02-18 09:50:00,1901.86,1901.86,1901.81,1901.81,200.0,1901.86,1901.86,1901.81,1901.81,200.0
2022-02-18 09:55:00,1911.55,1916.07,1907.89,1907.89,640.0,1911.55,1916.07,1907.89,1907.89,640.0
2022-02-18 10:00:00,1911.0,1912.95,1911.0,1912.95,300.0,1911.0,1912.95,1911.0,1912.95,300.0
2022-02-18 10:05:00,1910.0,1913.87,1910.0,1912.95,1309.0,1910.0,1913.87,1910.0,1912.95,1309.0
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 10:15:00,1906.95,1906.95,1906.95,1906.95,0.0,1906.95,1906.95,1906.95,1906.95,0.0
2022-02-18 10:20:00,1915.38,1915.38,1913.66,1913.87,700.0,1915.38,1915.38,1913.66,1913.87,700.0
2022-02-18 10:25:00,1914.53,1914.53,1914.52,1914.53,100.0,1914.53,1914.53,1914.52,1914.53,100.0
2022-02-18 10:30:00,1913.08,1915.72,1913.08,1914.69,700.0,1913.08,1915.72,1913.08,1914.69,700.0
2022-02-18 10:35:00,1915.0,1915.0,1915.0,1915.0,400.0,1915.0,1915.0,1915.0,1915.0,400.0
2022-02-18 10:40:00,1915.25,1915.8,1912.76,1915.8,400.0,1915.25,1915.8,1912.76,1915.8,400.0
2022-02-18 10:45:00,1913.83,1913.83,1912.79,1912.79,400.0,1913.83,1913.83,1912.79,1912.79,400.0
2022-02-18 10:50:00,1915.7,1915.7,1914.33,1914.34,200.0,1915.7,1915.7,1914.33,1914.34,200.0
2022-02-18 10:55:00,1914.44,1914.44,1914.43,1914.44,100.0,1914.44,1914.44,1914.43,1914.44,100.0
2022-02-18 11:00:00,1913.43,1913.43,1910.03,1913.41,900.0,1913.43,1913.43,1910.03,1913.41,900.0
2022-02-18 11:05:00,1910.1,1911.06,1910.1,1911.06,255.0,1910.1,1911.06,1910.1,1911.06,255.0
2022-02-18 11:10:00,1907.37,1911.88,1903.41,1911.88,837.0,1907.37,1911.88,1903.41,1911.88,837.0
2022-02-18 11:15:00,1911.63,1911.63,1910.26,1910.26,200.0,1911.63,1911.63,1910.26,1910.26,200.0
2022-02-18 11:20:00,1910.26,1910.26,1910.26,1910.26,0.0,1910.26,1910.26,1910.26,1910.26,0.0
2022-02-18 11:25:00,1914.04,1914.04,1910.71,1910.72,200.0,1914.04,1914.04,1910.71,1910.72,200.0
2022-02-18 11:30:00,1910.72,1910.72,1910.72,1910.72,0.0,1910.72,1910.72,1910.72,1910.72,0.0
2022-02-18 11:35:00,1913.03,1913.03,1910.23,1910.23,400.0,1913.03,1913.03,1910.23,1910.23,400.0
2022-02-18 11:40:00,1912.39,1912.4,1910.48,1911.92,300.0,1912.39,1912.4,1910.48,1911.92,300.0
2022-02-18 11:45:00,1911.93,1911.93,1908.68,1909.05,400.0,1911.93,1911.93,1908.68,1909.05,400.0
2022-02-18 11:50:00,1910.31,1910.31,1910.31,1910.31,100.0,1910.31,1910.31,1910.31,1910.31,100.0
2022-02-18 11:55:00,1909.11,1911.39,1904.92,1904.92,1770.0,1909.11,1911.39,1904.92,1904.92,1770.0
2022-02-18 12:00:00,1903.83,1903.83,1898.63,1898.63,200.0,1903.83,1903.83,1898.63,1898.63,200.0
2022-02-18 12:05:00,1902.61,1902.61,1902.6,1902.61,100.0,1902.61,1902.61,1902.6,1902.61,100.0
2022-02-18 12:10:00,1902.05,1904.09,1902.04,1904.09,200.0,1902.05,1904.09,1902.04,1904.09,200.0
2022-02-18 12:15:00,1903.0,1914.95,1902.99,1911.11,2028.0,1903.0,1914.95,1902.99,1911.11,2028.0
2022-02-18 12:20:00,1909.11,1911.03,1908.05,1910.49,500.0,1909.11,1911.03,1908.05,1910.49,500.0
2022-02-18 12:25:00,1911.98,1911.98,1911.97,1911.98,100.0,1911.98,1911.98,1911.97,1911.98,100.0
2022-02-18 12:30:00,1908.53,1908.53,1905.28,1907.64,400.0,1908.53,1908.53,1905.28,1907.64,400.0
2022-02-18 12:35:00,1909.71,1909.92,1904.96,1908.6,500.0,1909.71,1909.92,1904.96,1908.6,500.0
2022-02-18 12:40:00,1910.75,1910.75,1906.24,1906.28,700.0,1910.75,1910.75,1906.24,1906.28,700.0
2022-02-18 12:45:00,1907.56,1907.56,1907.56,1907.56,100.0,1907.56,1907.56,1907.56,1907.56,100.0
2022-02-18 12:50:00,1909.6,1909.6,1905.44,1905.44,500.0,1909.6,1909.6,1905.44,1905.44,500.0
2022-02-18 12:55:00,1909.5,1909.5,1908.97,1908.98,200.0,1909.5,1909.5,1908.97,1908.98,200.0
2022-02-18 13:00:00,1907.97,1907.97,1903.97,1903.98,600.0,1907.97,1907.97,1903.97,1903.98,600.0
2022-02-18 13:05:00,1905.91,1906.83,1905.91,1906.83,200.0,1905.91,1906.83,1905.91,1906.83,200.0
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 13:15:00,1906.7,1906.7,1906.7,1906.7,0.0,1906.7,1906.7,1906.7,1906.7,0.0
2022-02-18 13:20:00,1905.99,1905.99,1905.44,1905.45,200.0,1905.99,1905.99,1905.44,1905.45,200.0
2022-02-18 13:25:00,1906.26,1909.96,1906.26,1909.96,300.0,1906.26,1909.96,1906.26,1909.96,300.0
2022-02-18 13:30:00,1909.16,1909.16,1907.98,1909.07,300.0,1909.16,1909.16,1907.98,1909.07,300.0
2022-02-18 13:35:00,1908.07,1909.3,1902.41,1906.46,1394.0,1908.07,1909.3,1902.41,1906.46,1394.0
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 13:45:00,1908.48,1908.48,1908.48,1908.48,0.0,1908.48,1908.48,1908.48,1908.48,0.0
2022-02-18 13:50:00,1911.54,1911.54,1911.54,1911.54,100.0,1911.54,1911.54,1911.54,1911.54,100.0
2022-02-18 13:55:00,1913.18,1913.18,1913.18,1913.18,100.0,1913.18,1913.18,1913.18,1913.18,100.0
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 14:05:00,1911.1,1911.1,1911.1,1911.1,0.0,1911.1,1911.1,1911.1,1911.1,0.0
2022-02-18 14:10:00,1914.21,1914.33,1913.82,1913.82,300.0,1914.21,1914.33,1913.82,1913.82,300.0
2022-02-18 14:15:00,1915.54,1917.29,1915.54,1917.29,661.0,1915.54,1917.29,1915.54,1917.29,661.0
2022-02-18 14:20:00,1917.29,1917.29,1917.29,1917.29,0.0,1917.29,1917.29,1917.29,1917.29,0.0
2022-02-18 14:25:00,1921.74,1923.21,1920.74,1922.12,1400.0,1921.74,1923.21,1920.74,1922.12,1400.0
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 14:35:00,1921.3,1921.3,1921.3,1921.3,0.0,1921.3,1921.3,1921.3,1921.3,0.0
2022-02-18 14:40:00,1916.13,1918.07,1916.13,1918.07,203.0,1916.13,1918.07,1916.13,1918.07,203.0
2022-02-18 14:45:00,1920.98,1924.98,1920.03,1920.03,2039.0,1920.98,1924.98,1920.03,1920.03,2039.0
2022-02-18 14:50:00,1921.69,1928.1,1921.69,1928.1,400.0,1921.69,1928.1,1921.69,1928.1,400.0
2022-02-18 14:55:00,1926.3,1930.35,1924.19,1924.19,700.0,1926.3,1930.35,1924.19,1924.19,700.0
2022-02-18 15:00:00,1927.0,1931.97,1926.15,1926.15,1100.0,1927.0,1931.97,1926.15,1926.15,1100.0
2022-02-18 15:05:00,1924.74,1928.83,1924.09,1928.83,452.0,1924.74,1928.83,1924.09,1928.83,452.0
2022-02-18 15:10:00,1927.1,1927.1,1925.59,1926.34,300.0,1927.1,1927.1,1925.59,1926.34,300.0
2022-02-18 15:15:00,1921.01,1921.16,1921.01,1921.15,300.0,1921.01,1921.16,1921.01,1921.15,300.0
2022-02-18 15:20:00,1921.8,1921.8,1921.8,1921.8,100.0,1921.8,1921.8,1921.8,1921.8,100.0
2022-02-18 15:25:00,1918.39,1920.8,1918.39,1920.8,200.0,1918.39,1920.8,1918.39,1920.8,200.0
2022-02-18 15:30:00,1920.06,1920.06,1916.87,1917.55,300.0,1920.06,1920.06,1916.87,1917.55,300.0
2022-02-18 15:35:00,1919.01,1919.01,1915.5,1915.5,300.0,1919.01,1919.01,1915.5,1915.5,300.0
2022-02-18 15:40:00,1918.47,1921.88,1918.04,1921.88,600.0,1918.47,1921.88,1918.04,1921.88,600.0
2022-02-18 15:45:00,1922.79,1927.76,1921.16,1927.76,3200.0,1922.79,1927.76,1921.16,1927.76,3200.0
2022-02-18 15:50:00,1925.25,1925.25,1917.72,1917.76,1000.0,1925.25,1925.25,1917.72,1917.76,1000.0
2022-02-18 15:55:00,1920.06,1921.29,1918.08,1920.01,3943.0,1920.06,1921.29,1918.08,1920.01,3943.0
2022-02-22 09:30:00,1914.08,1914.08,1909.98,1909.98,1665.0,1914.08,1914.08,1909.98,1909.98,1665.0
2022-02-22 09:35:00,1906.9,1906.9,1906.9,1906.9,100.0,1906.9,1906.9,1906.9,1906.9,100.0
2022-02-22 09:40:00,1898.75,1904.53,1895.55,1904.53,1058.0,1898.75,1904.53,1895.55,1904.53,1058.0
2022-02-22 09:45:00,1900.77,1910.36,1900.74,1910.36,600.0,1900.77,1910.36,1900.74,1910.36,600.0
2022-02-22 09:50:00,1910.36,1910.36,1910.36,1910.36,0.0,1910.36,1910.36,1910.36,1910.36,0.0
2022-02-22 09:55:00,1927.66,1927.66,1926.04,1926.56,471.0,1927.66,1927.66,1926.04,1926.56,471.0
2022-02-22 10:00:00,1926.21,1926.45,1923.28,1923.29,400.0,1926.21,1926.45,1923.28,1923.29,400.0
2022-02-22 10:05:00,1919.72,1920.0,1912.4,1919.77,400.0,1919.72,1920.0,1912.4,1919.77,400.0
2022-02-22 10:10:00,1916.5,1917.55,1916.35,1917.55,500.0,1916.5,1917.55,1916.35,1917.55,500.0
2022-02-22 10:15:00,1914.63,1914.63,1914.06,1914.06,200.0,1914.63,1914.63,1914.06,1914.06,200.0
2022-02-22 10:20:00,1911.56,1912.7,1909.96,1909.97,400.0,1911.56,1912.7,1909.96,1909.97,400.0
2022-02-22 10:25:00,1913.89,1914.7,1913.89,1914.7,200.0,1913.89,1914.7,1913.89,1914.7,200.0
2022-02-22 10:30:00,1917.03,1919.2,1916.73,1916.74,700.0,1917.03,1919.2,1916.73,1916.74,700.0
2022-02-22 10:35:00,1915.11,1915.11,1915.11,1915.11,100.0,1915.11,1915.11,1915.11,1915.11,100.0
2022-02-22 10:40:00,1917.13,1917.13,1915.47,1915.48,300.0,1917.13,1917.13,1915.47,1915.48,300.0
2022-02-22 10:45:00,1911.83,1912.18,1908.05,1908.06,800.0,1911.83,1912.18,1908.05,1908.06,800.0
2022-02-22 10:50:00,1901.33,1909.85,1901.32,1905.56,395.0,1901.33,1909.85,1901.32,1905.56,395.0
2022-02-22 10:55:00,1907.45,1907.45,1907.45,1907.45,100.0,1907.45,1907.45,1907.45,1907.45,100.0
2022-02-22 11:00:00,1908.14,1911.7,1906.75,1908.88,653.0,1908.14,1911.7,1906.75,1908.88,653.0
2022-02-22 11:05:00,1906.07,1906.07,1906.07,1906.07,100.0,1906.07,1906.07,1906.07,1906.07,100.0
2022-02-22 11:10:00,1904.94,1908.01,1904.94,1905.14,300.0,1904.94,1908.01,1904.94,1905.14,300.0
2022-02-22 11:15:00,1905.23,1907.23,1904.94,1904.94,400.0,1905.23,1907.23,1904.94,1904.94,400.0
2022-02-22 11:20:00,1907.17,1907.35,1907.17,1907.35,300.0,1907.17,1907.35,1907.17,1907.35,300.0
2022-02-22 11:25:00,1908.46,1911.9,1908.45,1911.9,700.0,1908.46,1911.9,1908.45,1911.9,700.0
2022-02-22 11:30:00,1910.42,1911.91,1910.25,1910.25,1004.0,1910.42,1911.91,1910.25,1910.25,1004.0
2022-02-22 11:35:00,1909.84,1909.84,1908.06,1908.13,400.0,1909.84,1909.84,1908.06,1908.13,400.0
2022-02-22 11:40:00,1907.95,1907.95,1905.7,1905.7,200.0,1907.95,1907.95,1905.7,1905.7,200.0
2022-02-22 11:45:00,1904.45,1904.45,1900.06,1900.06,400.0,1904.45,1904.45,1900.06,1900.06,400.0
2022-02-22 11:50:00,1895.6,1895.6,1895.55,1895.55,310.0,1895.6,1895.6,1895.55,1895.55,310.0
2022-02-22 11:55:00,1897.35,1903.46,1894.86,1903.45,1595.0,1897.35,1903.46,1894.86,1903.45,1595.0
2022-02-22 12:00:00,1904.36,1904.82,1904.36,1904.82,300.0,1904.36,1904.82,1904.36,1904.82,300.0
2022-02-22 12:05:00,1904.22,1904.22,1904.21,1904.21,200.0,1904.22,1904.22,1904.21,1904.21,200.0
2022-02-22 12:10:00,1900.48,1900.48,1899.47,1899.47,339.0,1900.48,1900.48,1899.47,1899.47,339.0
2022-02-22 12:15:00,1896.64,1896.64,1896.64,1896.64,100.0,1896.64,1896.64,1896.64,1896.64,100.0
2022-02-22 12:20:00,1896.64,1896.64,1896.64,1896.64,0.0,1896.64,1896.64,1896.64,1896.64,0.0
2022-02-22 12:25:00,1891.18,1891.18,1888.26,1888.26,200.0,1891.18,1891.18,1888.26,1888.26,200.0
2022-02-22 12:30:00,1884.69,1884.77,1883.28,1884.77,300.0,1884.69,1884.77,1883.28,1884.77,300.0
2022-02-22 12:35:00,1881.44,1884.32,1881.44,1884.32,200.0,1881.44,1884.32,1881.44,1884.32,200.0
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 12:45:00,1882.75,1882.75,1882.75,1882.75,0.0,1882.75,1882.75,1882.75,1882.75,0.0
2022-02-22 12:50:00,1882.75,1882.75,1882.75,1882.75,0.0,1882.75,1882.75,1882.75,1882.75,0.0
2022-02-22 12:55:00,1878.75,1878.75,1877.81,1877.82,200.0,1878.75,1878.75,1877.81,1877.82,200.0
2022-02-22 13:00:00,1877.47,1877.82,1875.01,1876.67,704.0,1877.47,1877.82,1875.01,1876.67,704.0
2022-02-22 13:05:00,1876.48,1876.96,1875.77,1876.96,800.0,1876.48,1876.96,1875.77,1876.96,800.0
2022-02-22 13:10:00,1879.18,1879.18,1876.57,1876.57,300.0,1879.18,1879.18,1876.57,1876.57,300.0
2022-02-22 13:15:00,1872.03,1872.03,1862.79,1864.51,1290.0,1872.03,1872.03,1862.79,1864.51,1290.0
2022-02-22 13:20:00,1865.8,1867.17,1863.26,1865.24,1620.0,1865.8,1867.17,1863.26,1865.24,1620.0
2022-02-22 13:25:00,1865.17,1865.17,1865.17,1865.17,100.0,1865.17,1865.17,1865.17,1865.17,100.0
2022-02-22 13:30:00,1865.8,1865.8,1865.66,1865.66,200.0,1865.8,1865.8,1865.66,1865.66,200.0
2022-02-22 13:35:00,1866.38,1866.73,1866.38,1866.73,500.0,1866.38,1866.73,1866.38,1866.73,500.0
2022-02-22 13:40:00,1868.36,1869.05,1865.15,1866.94,1100.0,1868.36,1869.05,1865.15,1866.94,1100.0
2022-02-22 13:45:00,1865.58,1865.58,1863.58,1863.59,300.0,1865.58,1865.58,1863.58,1863.59,300.0
2022-02-22 13:50:00,1864.19,1864.21,1853.24,1854.81,1577.0,1864.19,1864.21,1853.24,1854.81,1577.0
2022-02-22 13:55:00,1855.48,1860.03,1852.44,1860.03,1400.0,1855.48,1860.03,1852.44,1860.03,1400.0
2022-02-22 14:00:00,1857.56,1858.73,1857.56,1857.9,495.0,1857.56,1858.73,1857.56,1857.9,495.0
2022-02-22 14:05:00,1856.41,1856.41,1852.79,1852.79,200.0,1856.41,1856.41,1852.79,1852.79,200.0
2022-02-22 14:10:00,1854.48,1854.48,1854.48,1854.48,200.0,1854.48,1854.48,1854.48,1854.48,200.0
2022-02-22 14:15:00,1852.87,1853.46,1852.43,1852.43,1100.0,1852.87,1853.46,1852.43,1852.43,1100.0
2022-02-22 14:20:00,1851.09,1852.26,1843.02,1843.02,783.0,1851.09,1852.26,1843.02,1843.02,783.0
2022-02-22 14:25:00,1846.01,1849.05,1844.49,1846.36,1000.0,1846.01,1849.05,1844.49,1846.36,1000.0
2022-02-22 14:30:00,1846.56,1853.42,1846.55,1853.11,2478.0,1846.56,1853.42,1846.55,1853.11,2478.0
2022-02-22 14:35:00,1852.88,1857.34,1851.41,1853.58,1400.0,1852.88,1857.34,1851.41,1853.58,1400.0
2022-02-22 14:40:00,1855.71,1855.71,1854.68,1854.68,250.0,1855.71,1855.71,1854.68,1854.68,250.0
2022-02-22 14:45:00,1847.71,1856.83,1847.71,1856.83,637.0,1847.71,1856.83,1847.71,1856.83,637.0
2022-02-22 14:50:00,1857.65,1873.0,1857.65,1873.0,1100.0,1857.65,1873.0,1857.65,1873.0,1100.0
2022-02-22 14:55:00,1869.99,1869.99,1866.72,1866.72,1300.0,1869.99,1869.99,1866.72,1866.72,1300.0
2022-02-22 15:00:00,1866.06,1869.28,1866.06,1867.15,1446.0,1866.06,1869.28,1866.06,1867.15,1446.0
2022-02-22 15:05:00,1867.11,1868.21,1866.72,1868.21,1184.0,1867.11,1868.21,1866.72,1868.21,1184.0
2022-02-22 15:10:00,1866.83,1867.27,1862.12,1862.95,1438.0,1866.83,1867.27,1862.12,1862.95,1438.0
2022-02-22 15:15:00,1861.82,1862.87,1860.25,1860.26,400.0,1861.82,1862.87,1860.25,1860.26,400.0
2022-02-22 15:20:00,1858.34,1863.28,1858.14,1861.57,1167.0,1858.34,1863.28,1858.14,1861.57,1167.0
2022-02-22 15:25:00,1862.91,1863.59,1857.3,1857.3,1714.0,1862.91,1863.59,1857.3,1857.3,1714.0
2022-02-22 15:30:00,1854.27,1858.89,1853.16,1853.17,1225.0,1854.27,1858.89,1853.16,1853.17,1225.0
2022-02-22 15:35:00,1853.18,1857.92,1853.18,1855.38,2460.0,1853.18,1857.92,1853.18,1855.38,2460.0
2022-02-22 15:40:00,1857.23,1859.46,1854.62,1854.68,1224.0,1857.23,1859.46,1854.62,1854.68,1224.0
2022-02-22 15:45:00,1854.22,1854.22,1849.42,1853.11,1200.0,1854.22,1854.22,1849.42,1853.11,1200.0
2022-02-22 15:50:00,1846.1,1846.46,1842.13,1843.27,2235.0,1846.1,1846.46,1842.13,1843.27,2235.0
2022-02-22 15:55:00,1846.46,1850.15,1845.5,1847.23,9188.0,1846.46,1850.15,1845.5,1847.23,9188.0
2022-02-23 09:30:00,1860.99,1863.83,1853.32,1854.2,1922.0,1860.99,1863.83,1853.32,1854.2,1922.0
2022-02-23 09:35:00,1850.24,1850.24,1849.89,1849.95,300.0,1850.24,1850.24,1849.89,1849.95,300.0
2022-02-23 09:40:00,1842.81,1846.85,1842.76,1842.91,400.0,1842.81,1846.85,1842.76,1842.91,400.0
2022-02-23 09:45:00,1844.72,1849.88,1844.72,1849.88,1100.0,1844.72,1849.88,1844.72,1849.88,1100.0
2022-02-23 09:50:00,1843.31,1843.31,1838.04,1840.29,500.0,1843.31,1843.31,1838.04,1840.29,500.0
2022-02-23 09:55:00,1840.24,1841.33,1836.81,1841.33,500.0,1840.24,1841.33,1836.81,1841.33,500.0
2022-02-23 10:00:00,1838.4,1838.4,1827.03,1829.07,1000.0,1838.4,1838.4,1827.03,1829.07,1000.0
2022-02-23 10:05:00,1832.72,1832.99,1826.44,1826.45,1400.0,1832.72,1832.99,1826.44,1826.45,1400.0
2022-02-23 10:10:00,1828.38,1832.99,1824.75,1832.99,1508.0,1828.38,1832.99,1824.75,1832.99,1508.0
2022-02-23 10:15:00,1829.07,1829.07,1823.69,1823.7,300.0,1829.07,1829.07,1823.69,1823.7,300.0
2022-02-23 10:20:00,1827.65,1827.65,1827.65,1827.65,100.0,1827.65,1827.65,1827.65,1827.65,100.0
2022-02-23 10:25:00,1825.87,1825.95,1821.34,1822.36,1200.0,1825.87,1825.95,1821.34,1822.36,1200.0
2022-02-23 10:30:00,1822.61,1822.61,1818.47,1818.47,1420.0,1822.61,1822.61,1818.47,1818.47,1420.0
2022-02-23 10:35:00,1818.89,1822.39,1815.82,1819.92,700.0,1818.89,1822.39,1815.82,1819.92,700.0
2022-02-23 10:40:00,1819.92,1819.92,1819.92,1819.92,0.0,1819.92,1819.92,1819.92,1819.92,0.0
2022-02-23 10:45:00,1819.34,1823.95,1819.33,1821.02,300.0,1819.34,1823.95,1819.33,1821.02,300.0
2022-02-23 10:50:00,1825.0,1825.22,1825.0,1825.22,288.0,1825.0,1825.22,1825.0,1825.22,288.0
2022-02-23 10:55:00,1823.43,1823.43,1818.0,1820.43,400.0,1823.43,1823.43,1818.0,1820.43,400.0
2022-02-23 11:00:00,1816.92,1820.65,1805.16,1810.53,1100.0,1816.92,1820.65,1805.16,1810.53,1100.0
2022-02-23 11:05:00,1805.73,1809.42,1805.73,1809.42,200.0,1805.73,1809.42,1805.73,1809.42,200.0
2022-02-23 11:10:00,1809.43,1813.11,1809.43,1813.08,441.0,1809.43,1813.11,1809.43,1813.08,441.0
2022-02-23 11:15:00,1812.64,1812.64,1812.64,1812.64,100.0,1812.64,1812.64,1812.64,1812.64,100.0
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 11:25:00,1812.64,1812.64,1812.64,1812.64,0.0,1812.64,1812.64,1812.64,1812.64,0.0
2022-02-23 11:30:00,1814.97,1814.97,1814.97,1814.97,132.0,1814.97,1814.97,1814.97,1814.97,132.0
2022-02-23 11:35:00,1814.23,1814.23,1814.22,1814.23,5500.0,1814.23,1814.23,1814.22,1814.23,5500.0
2022-02-23 11:40:00,1813.26,1816.4,1812.92,1816.4,1327.0,1813.26,1816.4,1812.92,1816.4,1327.0
2022-02-23 11:45:00,1814.99,1827.85,1813.07,1818.22,3373.0,1814.99,1827.85,1813.07,1818.22,3373.0
2022-02-23 11:50:00,1817.76,1818.02,1813.77,1818.02,500.0,1817.76,1818.02,1813.77,1818.02,500.0
2022-02-23 11:55:00,1819.15,1821.51,1819.15,1821.51,300.0,1819.15,1821.51,1819.15,1821.51,300.0
2022-02-23 12:00:00,1820.66,1820.66,1813.35,1813.38,1000.0,1820.66,1820.66,1813.35,1813.38,1000.0
2022-02-23 12:05:00,1816.78,1817.11,1816.78,1817.11,800.0,1816.78,1817.11,1816.78,1817.11,800.0
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 12:15:00,1818.88,1818.88,1818.88,1818.88,0.0,1818.88,1818.88,1818.88,1818.88,0.0
2022-02-23 12:20:00,1819.89,1822.66,1819.89,1822.66,200.0,1819.89,1822.66,1819.89,1822.66,200.0
2022-02-23 12:25:00,1825.92,1827.29,1824.47,1826.98,1100.0,1825.92,1827.29,1824.47,1826.98,1100.0
2022-02-23 12:30:00,1824.97,1824.97,1824.97,1824.97,100.0,1824.97,1824.97,1824.97,1824.97,100.0
2022-02-23 12:35:00,1824.95,1824.95,1824.95,1824.95,100.0,1824.95,1824.95,1824.95,1824.95,100.0
2022-02-23 12:40:00,1820.96,1825.2,1820.95,1825.2,300.0,1820.96,1825.2,1820.95,1825.2,300.0
2022-02-23 12:45:00,1822.02,1822.02,1822.02,1822.02,100.0,1822.02,1822.02,1822.02,1822.02,100.0
2022-02-23 12:50:00,1821.09,1821.09,1815.88,1816.7,498.0,1821.09,1821.09,1815.88,1816.7,498.0
2022-02-23 12:55:00,1812.61,1814.07,1812.54,1812.55,400.0,1812.61,1814.07,1812.54,1812.55,400.0
2022-02-23 13:00:00,1811.18,1811.18,1811.17,1811.18,100.0,1811.18,1811.18,1811.17,1811.18,100.0
2022-02-23 13:05:00,1809.04,1809.04,1806.69,1806.69,1500.0,1809.04,1809.04,1806.69,1806.69,1500.0
2022-02-23 13:10:00,1805.72,1805.72,1805.72,1805.72,400.0,1805.72,1805.72,1805.72,1805.72,400.0
2022-02-23 13:15:00,1804.77,1804.77,1801.64,1801.64,400.0,1804.77,1804.77,1801.64,1801.64,400.0
2022-02-23 13:20:00,1802.07,1802.94,1802.06,1802.94,310.0,1802.07,1802.94,1802.06,1802.94,310.0
2022-02-23 13:25:00,1804.58,1806.8,1804.02,1806.8,300.0,1804.58,1806.8,1804.02,1806.8,300.0
2022-02-23 13:30:00,1806.67,1806.67,1801.49,1801.49,300.0,1806.67,1806.67,1801.49,1801.49,300.0
2022-02-23 13:35:00,1802.31,1804.07,1802.31,1804.07,200.0,1802.31,1804.07,1802.31,1804.07,200.0
2022-02-23 13:40:00,1804.61,1804.61,1803.68,1804.46,300.0,1804.61,1804.61,1803.68,1804.46,300.0
2022-02-23 13:45:00,1802.93,1813.41,1802.93,1813.41,400.0,1802.93,1813.41,1802.93,1813.41,400.0
2022-02-23 13:50:00,1811.54,1811.54,1801.99,1801.99,900.0,1811.54,1811.54,1801.99,1801.99,900.0
2022-02-23 13:55:00,1804.3,1807.09,1802.61,1802.62,400.0,1804.3,1807.09,1802.61,1802.62,400.0
2022-02-23 14:00:00,1805.42,1805.42,1801.63,1801.63,500.0,1805.42,1805.42,1801.63,1801.63,500.0
2022-02-23 14:05:00,1802.14,1802.15,1799.88,1801.14,349.0,1802.14,1802.15,1799.88,1801.14,349.0
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 14:15:00,1801.14,1801.14,1801.14,1801.14,0.0,1801.14,1801.14,1801.14,1801.14,0.0
2022-02-23 14:20:00,1799.36,1801.57,1795.19,1795.19,816.0,1799.36,1801.57,1795.19,1795.19,816.0
2022-02-23 14:25:00,1794.36,1795.4,1794.36,1795.39,400.0,1794.36,1795.4,1794.36,1795.39,400.0
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 14:35:00,1797.2,1797.2,1797.2,1797.2,0.0,1797.2,1797.2,1797.2,1797.2,0.0
2022-02-23 14:40:00,1796.98,1796.98,1790.04,1790.04,500.0,1796.98,1796.98,1790.04,1790.04,500.0
2022-02-23 14:45:00,1792.4,1795.49,1792.4,1795.49,200.0,1792.4,1795.49,1792.4,1795.49,200.0
2022-02-23 14:50:00,1791.45,1791.45,1788.56,1788.57,200.0,1791.45,1791.45,1788.56,1788.57,200.0
2022-02-23 14:55:00,1788.4,1792.56,1787.26,1790.44,700.0,1788.4,1792.56,1787.26,1790.44,700.0
2022-02-23 15:00:00,1793.25,1793.25,1788.01,1790.65,2242.0,1793.25,1793.25,1788.01,1790.65,2242.0
2022-02-23 15:05:00,1791.37,1791.45,1787.62,1787.62,700.0,1791.37,1791.45,1787.62,1787.62,700.0
2022-02-23 15:10:00,1784.34,1788.09,1781.8,1788.09,1885.0,1784.34,1788.09,1781.8,1788.09,1885.0
2022-02-23 15:15:00,1788.87,1790.9,1788.71,1788.71,1200.0,1788.87,1790.9,1788.71,1788.71,1200.0
2022-02-23 15:20:00,1791.29,1791.29,1789.06,1789.06,400.0,1791.29,1791.29,1789.06,1789.06,400.0
2022-02-23 15:25:00,1790.72,1801.14,1789.53,1801.14,700.0,1790.72,1801.14,1789.53,1801.14,700.0
2022-02-23 15:30:00,1798.74,1800.97,1794.76,1797.72,2956.0,1798.74,1800.97,1794.76,1797.72,2956.0
2022-02-23 15:35:00,1797.97,1800.05,1793.06,1793.06,1664.0,1797.97,1800.05,1793.06,1793.06,1664.0
2022-02-23 15:40:00,1795.87,1796.51,1790.69,1792.44,1813.0,1795.87,1796.51,1790.69,1792.44,1813.0
2022-02-23 15:45:00,1793.44,1793.44,1789.9,1789.9,912.0,1793.44,1793.44,1789.9,1789.9,912.0
2022-02-23 15:50:00,1790.51,1793.01,1788.85,1791.09,2497.0,1790.51,1793.01,1788.85,1791.09,2497.0
2022-02-23 15:55:00,1791.17,1796.12,1791.16,1796.12,5350.0,1791.17,1796.12,1791.16,1796.12,5350.0
2022-02-24 09:30:00,1759.02,1768.01,1759.02,1765.0,2481.0,1759.02,1768.01,1759.02,1765.0,2481.0
2022-02-24 09:35:00,1765.74,1765.74,1765.74,1765.74,272.0,1765.74,1765.74,1765.74,1765.74,272.0
2022-02-24 09:40:00,1765.74,1770.91,1762.17,1770.91,1637.0,1765.74,1770.91,1762.17,1770.91,1637.0
2022-02-24 09:45:00,1765.0,1791.1,1765.0,1791.1,1400.0,1765.0,1791.1,1765.0,1791.1,1400.0
2022-02-24 09:50:00,1791.1,1791.1,1780.35,1790.79,1100.0,1791.1,1791.1,1780.35,1790.79,1100.0
2022-02-24 09:55:00,1790.17,1790.17,1783.76,1784.97,1084.0,1790.17,1790.17,1783.76,1784.97,1084.0
2022-02-24 10:00:00,1788.16,1794.25,1777.74,1782.68,2700.0,1788.16,1794.25,1777.74,1782.68,2700.0
2022-02-24 10:05:00,1775.01,1784.48,1775.01,1784.48,1900.0,1775.01,1784.48,1775.01,1784.48,1900.0
2022-02-24 10:10:00,1798.16,1798.2,1798.13,1798.17,491.0,1798.16,1798.2,1798.13,1798.17,491.0
2022-02-24 10:15:00,1797.11,1797.12,1786.49,1786.49,800.0,1797.11,1797.12,1786.49,1786.49,800.0
2022-02-24 10:20:00,1789.1,1789.1,1776.84,1777.65,1407.0,1789.1,1789.1,1776.84,1777.65,1407.0
2022-02-24 10:25:00,1775.8,1776.0,1775.8,1776.0,200.0,1775.8,1776.0,1775.8,1776.0,200.0
2022-02-24 10:30:00,1778.5,1786.91,1778.5,1786.91,1400.0,1778.5,1786.91,1778.5,1786.91,1400.0
2022-02-24 10:35:00,1788.58,1788.58,1779.84,1780.5,802.0,1788.58,1788.58,1779.84,1780.5,802.0
2022-02-24 10:40:00,1780.29,1782.72,1773.28,1782.72,1198.0,1780.29,1782.72,1773.28,1782.72,1198.0
2022-02-24 10:45:00,1776.56,1779.92,1776.56,1779.92,570.0,1776.56,1779.92,1776.56,1779.92,570.0
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 10:55:00,1769.25,1769.25,1769.25,1769.25,0.0,1769.25,1769.25,1769.25,1769.25,0.0
2022-02-24 11:00:00,1764.57,1770.43,1764.57,1770.43,418.0,1764.57,1770.43,1764.57,1770.43,418.0
2022-02-24 11:05:00,1774.14,1774.15,1771.93,1773.07,774.0,1774.14,1774.15,1771.93,1773.07,774.0
2022-02-24 11:10:00,1775.0,1775.92,1774.9,1775.59,411.0,1775.0,1775.92,1774.9,1775.59,411.0
2022-02-24 11:15:00,1777.09,1778.85,1777.09,1778.85,200.0,1777.09,1778.85,1777.09,1778.85,200.0
2022-02-24 11:20:00,1776.01,1776.01,1772.78,1772.78,402.0,1776.01,1776.01,1772.78,1772.78,402.0
2022-02-24 11:25:00,1766.48,1767.14,1764.53,1764.53,400.0,1766.48,1767.14,1764.53,1764.53,400.0
2022-02-24 11:30:00,1763.5,1766.67,1763.5,1766.67,300.0,1763.5,1766.67,1763.5,1766.67,300.0
2022-02-24 11:35:00,1774.63,1774.63,1771.36,1771.36,200.0,1774.63,1774.63,1771.36,1771.36,200.0
2022-02-24 11:40:00,1768.85,1768.93,1760.17,1760.17,500.0,1768.85,1768.93,1760.17,1760.17,500.0
2022-02-24 11:45:00,1765.41,1766.97,1759.13,1766.97,400.0,1765.41,1766.97,1759.13,1766.97,400.0
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 11:55:00,1770.5,1770.5,1770.5,1770.5,0.0,1770.5,1770.5,1770.5,1770.5,0.0
2022-02-24 12:00:00,1770.5,1770.5,1770.5,1770.5,0.0,1770.5,1770.5,1770.5,1770.5,0.0
2022-02-24 12:05:00,1770.47,1772.34,1769.54,1769.54,600.0,1770.47,1772.34,1769.54,1769.54,600.0
2022-02-24 12:10:00,1766.51,1766.51,1761.26,1762.41,500.0,1766.51,1766.51,1761.26,1762.41,500.0
2022-02-24 12:15:00,1761.68,1762.15,1761.68,1762.15,200.0,1761.68,1762.15,1761.68,1762.15,200.0
2022-02-24 12:20:00,1759.38,1759.72,1759.38,1759.72,700.0,1759.38,1759.72,1759.38,1759.72,700.0
2022-02-24 12:25:00,1765.14,1765.14,1765.14,1765.14,100.0,1765.14,1765.14,1765.14,1765.14,100.0
2022-02-24 12:30:00,1763.02,1763.02,1763.02,1763.02,100.0,1763.02,1763.02,1763.02,1763.02,100.0
2022-02-24 12:35:00,1769.82,1769.82,1769.82,1769.82,149.0,1769.82,1769.82,1769.82,1769.82,149.0
2022-02-24 12:40:00,1773.31,1773.98,1773.31,1773.51,400.0,1773.31,1773.98,1773.31,1773.51,400.0
2022-02-24 12:45:00,1775.19,1775.19,1775.19,1775.19,100.0,1775.19,1775.19,1775.19,1775.19,100.0
2022-02-24 12:50:00,1772.72,1772.72,1772.04,1772.72,500.0,1772.72,1772.72,1772.04,1772.72,500.0
2022-02-24 12:55:00,1775.65,1775.65,1774.29,1774.29,200.0,1775.65,1775.65,1774.29,1774.29,200.0
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 13:05:00,1764.43,1764.43,1764.43,1764.43,0.0,1764.43,1764.43,1764.43,1764.43,0.0
2022-02-24 13:10:00,1772.51,1772.51,1772.51,1772.51,168.0,1772.51,1772.51,1772.51,1772.51,168.0
2022-02-24 13:15:00,1769.85,1771.07,1769.85,1771.07,501.0,1769.85,1771.07,1769.85,1771.07,501.0
2022-02-24 13:20:00,1766.53,1766.53,1760.69,1760.69,473.0,1766.53,1766.53,1760.69,1760.69,473.0
2022-02-24 13:25:00,1761.29,1761.29,1761.29,1761.29,100.0,1761.29,1761.29,1761.29,1761.29,100.0
2022-02-24 13:30:00,1761.48,1765.04,1761.48,1765.04,348.0,1761.48,1765.04,1761.48,1765.04,348.0
2022-02-24 13:35:00,1769.47,1769.47,1769.47,1769.47,147.0,1769.47,1769.47,1769.47,1769.47,147.0
2022-02-24 13:40:00,1764.55,1766.09,1764.55,1766.09,200.0,1764.55,1766.09,1764.55,1766.09,200.0
2022-02-24 13:45:00,1766.06,1767.71,1766.06,1767.71,200.0,1766.06,1767.71,1766.06,1767.71,200.0
2022-02-24 13:50:00,1773.31,1773.31,1773.31,1773.31,100.0,1773.31,1773.31,1773.31,1773.31,100.0
2022-02-24 13:55:00,1772.39,1772.45,1764.82,1764.82,300.0,1772.39,1772.45,1764.82,1764.82,300.0
2022-02-24 14:00:00,1770.53,1770.53,1770.52,1770.53,100.0,1770.53,1770.53,1770.52,1770.53,100.0
2022-02-24 14:05:00,1770.38,1770.39,1759.44,1759.45,300.0,1770.38,1770.39,1759.44,1759.45,300.0
2022-02-24 14:10:00,1759.45,1759.45,1759.45,1759.45,0.0,1759.45,1759.45,1759.45,1759.45,0.0
2022-02-24 14:15:00,1775.84,1775.84,1772.29,1772.29,200.0,1775.84,1775.84,1772.29,1772.29,200.0
2022-02-24 14:20:00,1772.29,1772.29,1772.29,1772.29,0.0,1772.29,1772.29,1772.29,1772.29,0.0
2022-02-24 14:25:00,1776.2,1776.2,1770.78,1772.53,670.0,1776.2,1776.2,1770.78,1772.53,670.0
2022-02-24 14:30:00,1774.92,1780.11,1774.28,1780.11,887.0,1774.92,1780.11,1774.28,1780.11,887.0
2022-02-24 14:35:00,1781.96,1781.97,1781.96,1781.96,250.0,1781.96,1781.97,1781.96,1781.96,250.0
2022-02-24 14:40:00,1780.24,1780.24,1775.08,1775.68,600.0,1780.24,1780.24,1775.08,1775.68,600.0
2022-02-24 14:45:00,1778.49,1780.0,1778.08,1778.16,874.0,1778.49,1780.0,1778.08,1778.16,874.0
2022-02-24 14:50:00,1778.52,1784.86,1778.52,1784.86,729.0,1778.52,1784.86,1778.52,1784.86,729.0
2022-02-24 14:55:00,1780.18,1783.88,1780.18,1783.34,400.0,1780.18,1783.88,1780.18,1783.34,400.0
2022-02-24 15:00:00,1784.49,1787.25,1784.49,1787.25,300.0,1784.49,1787.25,1784.49,1787.25,300.0
2022-02-24 15:05:00,1788.07,1788.07,1788.07,1788.07,100.0,1788.07,1788.07,1788.07,1788.07,100.0
2022-02-24 15:10:00,1782.62,1786.05,1782.62,1783.52,2231.0,1782.62,1786.05,1782.62,1783.52,2231.0
2022-02-24 15:15:00,1784.21,1787.38,1784.21,1787.38,400.0,1784.21,1787.38,1784.21,1787.38,400.0
2022-02-24 15:20:00,1787.38,1788.81,1785.37,1788.81,800.0,1787.38,1788.81,1785.37,1788.81,800.0
2022-02-24 15:25:00,1788.81,1790.11,1784.82,1784.82,1279.0,1788.81,1790.11,1784.82,1784.82,1279.0
2022-02-24 15:30:00,1785.35,1793.42,1782.54,1793.42,1400.0,1785.35,1793.42,1782.54,1793.42,1400.0
2022-02-24 15:35:00,1796.14,1797.38,1796.14,1797.2,500.0,1796.14,1797.38,1796.14,1797.2,500.0
2022-02-24 15:40:00,1798.27,1798.81,1792.68,1792.68,2110.0,1798.27,1798.81,1792.68,1792.68,2110.0
2022-02-24 15:45:00,1792.94,1795.48,1791.87,1792.82,5300.0,1792.94,1795.48,1791.87,1792.82,5300.0
2022-02-24 15:50:00,1795.54,1799.73,1794.15,1795.18,3902.0,1795.54,1799.73,1794.15,1795.18,3902.0
2022-02-24 15:55:00,1794.15,1796.49,1788.0,1794.75,18152.0,1794.15,1796.49,1788.0,1794.75,18152.0
2022-02-25 09:30:00,1811.98,1811.98,1795.52,1806.75,1381.0,1811.98,1811.98,1795.52,1806.75,1381.0
2022-02-25 09:35:00,1813.13,1813.13,1810.07,1810.07,200.0,1813.13,1813.13,1810.07,1810.07,200.0
2022-02-25 09:40:00,1806.37,1817.77,1796.72,1796.72,1102.0,1806.37,1817.77,1796.72,1796.72,1102.0
2022-02-25 09:45:00,1795.87,1810.99,1795.86,1799.66,1045.0,1795.87,1810.99,1795.86,1799.66,1045.0
2022-02-25 09:50:00,1803.56,1803.56,1799.38,1799.38,200.0,1803.56,1803.56,1799.38,1799.38,200.0
2022-02-25 09:55:00,1802.56,1802.56,1802.56,1802.56,203.0,1802.56,1802.56,1802.56,1802.56,203.0
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 10:05:00,1800.0,1800.0,1800.0,1800.0,0.0,1800.0,1800.0,1800.0,1800.0,0.0
2022-02-25 10:10:00,1806.43,1806.43,1806.33,1806.33,231.0,1806.43,1806.43,1806.33,1806.33,231.0
2022-02-25 10:15:00,1812.38,1815.35,1811.26,1815.35,375.0,1812.38,1815.35,1811.26,1815.35,375.0
2022-02-25 10:20:00,1816.2,1816.24,1813.1,1814.17,700.0,1816.2,1816.24,1813.1,1814.17,700.0
2022-02-25 10:25:00,1817.63,1822.75,1815.79,1820.38,1557.0,1817.63,1822.75,1815.79,1820.38,1557.0
2022-02-25 10:30:00,1820.87,1825.87,1820.86,1825.3,2261.0,1820.87,1825.87,1820.86,1825.3,2261.0
2022-02-25 10:35:00,1824.45,1829.76,1821.24,1829.76,2813.0,1824.45,1829.76,1821.24,1829.76,2813.0
2022-02-25 10:40:00,1830.06,1832.24,1826.51,1832.24,1260.0,1830.06,1832.24,1826.51,1832.24,1260.0
2022-02-25 10:45:00,1834.24,1834.24,1834.15,1834.16,200.0,1834.24,1834.24,1834.15,1834.16,200.0
2022-02-25 10:50:00,1835.28,1835.28,1834.19,1834.19,212.0,1835.28,1835.28,1834.19,1834.19,212.0
2022-02-25 10:55:00,1837.87,1838.73,1832.99,1832.99,500.0,1837.87,1838.73,1832.99,1832.99,500.0
2022-02-25 11:00:00,1837.31,1845.25,1837.3,1840.75,718.0,1837.31,1845.25,1837.3,1840.75,718.0
2022-02-25 11:05:00,1838.84,1844.19,1838.13,1842.0,1046.0,1838.84,1844.19,1838.13,1842.0,1046.0
2022-02-25 11:10:00,1842.0,1842.0,1842.0,1842.0,0.0,1842.0,1842.0,1842.0,1842.0,0.0
2022-02-25 11:15:00,1849.51,1849.85,1839.48,1844.11,900.0,1849.51,1849.85,1839.48,1844.11,900.0
2022-02-25 11:20:00,1844.26,1851.99,1844.26,1851.99,980.0,1844.26,1851.99,1844.26,1851.99,980.0
2022-02-25 11:25:00,1852.42,1852.42,1845.23,1848.07,600.0,1852.42,1852.42,1845.23,1848.07,600.0
2022-02-25 11:30:00,1844.78,1846.46,1844.62,1846.46,600.0,1844.78,1846.46,1844.62,1846.46,600.0
2022-02-25 11:35:00,1844.23,1846.17,1844.22,1846.17,300.0,1844.23,1846.17,1844.22,1846.17,300.0
2022-02-25 11:40:00,1845.34,1845.34,1843.75,1844.42,500.0,1845.34,1845.34,1843.75,1844.42,500.0
2022-02-25 11:45:00,1844.72,1846.8,1844.72,1846.8,200.0,1844.72,1846.8,1844.72,1846.8,200.0
2022-02-25 11:50:00,1847.71,1849.28,1844.26,1845.83,500.0,1847.71,1849.28,1844.26,1845.83,500.0
2022-02-25 11:55:00,1850.77,1858.11,1850.76,1857.6,931.0,1850.77,1858.11,1850.76,1857.6,931.0
2022-02-25 12:00:00,1857.82,1857.9,1853.43,1853.43,700.0,1857.82,1857.9,1853.43,1853.43,700.0
2022-02-25 12:05:00,1852.14,1852.14,1849.16,1849.16,200.0,1852.14,1852.14,1849.16,1849.16,200.0
2022-02-25 12:10:00,1849.97,1850.17,1847.26,1847.78,2802.0,1849.97,1850.17,1847.26,1847.78,2802.0
2022-02-25 12:15:00,1847.97,1847.97,1846.83,1846.83,200.0,1847.97,1847.97,1846.83,1846.83,200.0
2022-02-25 12:20:00,1848.55,1848.55,1847.55,1847.56,200.0,1848.55,1848.55,1847.55,1847.56,200.0
2022-02-25 12:25:00,1848.82,1848.98,1848.27,1848.46,462.0,1848.82,1848.98,1848.27,1848.46,462.0
2022-02-25 12:30:00,1853.85,1854.17,1853.71,1853.71,300.0,1853.85,1854.17,1853.71,1853.71,300.0
2022-02-25 12:35:00,1855.69,1855.69,1855.69,1855.69,100.0,1855.69,1855.69,1855.69,1855.69,100.0
2022-02-25 12:40:00,1851.45,1851.45,1851.45,1851.45,100.0,1851.45,1851.45,1851.45,1851.45,100.0
2022-02-25 12:45:00,1851.45,1851.45,1850.15,1850.15,200.0,1851.45,1851.45,1850.15,1850.15,200.0
2022-02-25 12:50:00,1851.6,1853.03,1850.99,1853.03,817.0,1851.6,1853.03,1850.99,1853.03,817.0
2022-02-25 12:55:00,1853.33,1853.33,1853.33,1853.33,100.0,1853.33,1853.33,1853.33,1853.33,100.0
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 13:05:00,1856.16,1856.16,1856.16,1856.16,0.0,1856.16,1856.16,1856.16,1856.16,0.0
2022-02-25 13:10:00,1852.79,1855.55,1852.78,1855.55,200.0,1852.79,1855.55,1852.78,1855.55,200.0
2022-02-25 13:15:00,1853.0,1859.86,1851.58,1859.86,1655.0,1853.0,1859.86,1851.58,1859.86,1655.0
2022-02-25 13:20:00,1860.49,1860.49,1859.7,1860.02,800.0,1860.49,1860.49,1859.7,1860.02,800.0
2022-02-25 13:25:00,1862.76,1867.0,1862.29,1862.85,1219.0,1862.76,1867.0,1862.29,1862.85,1219.0
2022-02-25 13:30:00,1862.86,1869.93,1862.86,1869.93,600.0,1862.86,1869.93,1862.86,1869.93,600.0
2022-02-25 13:35:00,1861.77,1864.33,1861.54,1861.74,1426.0,1861.77,1864.33,1861.54,1861.74,1426.0
2022-02-25 13:40:00,1862.75,1865.32,1862.75,1864.38,608.0,1862.75,1865.32,1862.75,1864.38,608.0
2022-02-25 13:45:00,1861.91,1861.91,1861.91,1861.91,100.0,1861.91,1861.91,1861.91,1861.91,100.0
2022-02-25 13:50:00,1863.22,1864.53,1861.92,1864.45,400.0,1863.22,1864.53,1861.92,1864.45,400.0
2022-02-25 13:55:00,1859.69,1861.36,1855.82,1855.82,500.0,1859.69,1861.36,1855.82,1855.82,500.0
2022-02-25 14:00:00,1856.83,1856.83,1854.05,1854.05,300.0,1856.83,1856.83,1854.05,1854.05,300.0
2022-02-25 14:05:00,1858.53,1859.38,1858.53,1859.38,300.0,1858.53,1859.38,1858.53,1859.38,300.0
2022-02-25 14:10:00,1859.44,1859.44,1857.15,1857.15,217.0,1859.44,1859.44,1857.15,1857.15,217.0
2022-02-25 14:15:00,1855.22,1855.22,1855.22,1855.22,100.0,1855.22,1855.22,1855.22,1855.22,100.0
2022-02-25 14:20:00,1858.78,1858.78,1856.09,1856.09,300.0,1858.78,1858.78,1856.09,1856.09,300.0
2022-02-25 14:25:00,1861.52,1861.52,1859.91,1859.91,650.0,1861.52,1861.52,1859.91,1859.91,650.0
2022-02-25 14:30:00,1860.48,1860.78,1856.89,1858.96,650.0,1860.48,1860.78,1856.89,1858.96,650.0
2022-02-25 14:35:00,1854.09,1854.09,1853.14,1853.48,551.0,1854.09,1854.09,1853.14,1853.48,551.0
2022-02-25 14:40:00,1853.74,1853.74,1845.11,1850.85,600.0,1853.74,1853.74,1845.11,1850.85,600.0
2022-02-25 14:45:00,1851.51,1851.51,1851.51,1851.51,100.0,1851.51,1851.51,1851.51,1851.51,100.0
2022-02-25 14:50:00,1851.69,1851.69,1851.69,1851.69,100.0,1851.69,1851.69,1851.69,1851.69,100.0
2022-02-25 14:55:00,1852.1,1853.28,1851.76,1853.28,489.0,1852.1,1853.28,1851.76,1853.28,489.0
2022-02-25 15:00:00,1851.16,1852.85,1851.16,1852.85,371.0,1851.16,1852.85,1851.16,1852.85,371.0
2022-02-25 15:05:00,1849.63,1854.76,1849.63,1854.32,591.0,1849.63,1854.76,1849.63,1854.32,591.0
2022-02-25 15:10:00,1851.04,1854.98,1851.03,1854.98,427.0,1851.04,1854.98,1851.03,1854.98,427.0
2022-02-25 15:15:00,1857.72,1860.51,1857.56,1860.04,900.0,1857.72,1860.51,1857.56,1860.04,900.0
2022-02-25 15:20:00,1860.95,1860.95,1858.85,1859.69,300.0,1860.95,1860.95,1858.85,1859.69,300.0
2022-02-25 15:25:00,1860.01,1860.01,1857.52,1857.52,800.0,1860.01,1860.01,1857.52,1857.52,800.0
2022-02-25 15:30:00,1860.53,1863.6,1859.88,1862.8,1043.0,1860.53,1863.6,1859.88,1862.8,1043.0
2022-02-25 15:35:00,1859.64,1863.69,1858.17,1863.69,1400.0,1859.64,1863.69,1858.17,1863.69,1400.0
2022-02-25 15:40:00,1864.4,1865.12,1862.71,1863.19,1386.0,1864.4,1865.12,1862.71,1863.19,1386.0
2022-02-25 15:45:00,1862.96,1866.95,1860.8,1863.4,1740.0,1862.96,1866.95,1860.8,1863.4,1740.0
2022-02-25 15:50:00,1865.75,1868.86,1862.51,1865.75,2467.0,1865.75,1868.86,1862.51,1865.75,2467.0
2022-02-25 15:55:00,1864.36,1866.99,1861.27,1866.99,5818.0,1864.36,1866.99,1861.27,1866.99,5818.0
2022-02-28 09:30:00,1829.69,1860.45,1825.06,1825.06,3189.0,1829.69,1860.45,1825.06,1825.06,3189.0
2022-02-28 09:35:00,1842.27,1845.0,1834.05,1836.47,1411.0,1842.27,1845.0,1834.05,1836.47,1411.0
2022-02-28 09:40:00,1843.5,1857.18,1843.5,1857.18,625.0,1843.5,1857.18,1843.5,1857.18,625.0
2022-02-28 09:45:00,1862.1,1868.73,1859.84,1865.06,1600.0,1862.1,1868.73,1859.84,1865.06,1600.0
2022-02-28 09:50:00,1865.42,1872.58,1863.79,1867.01,1388.0,1865.42,1872.58,1863.79,1867.01,1388.0
2022-02-28 09:55:00,1866.52,1873.86,1863.9,1873.65,2100.0,1866.52,1873.86,1863.9,1873.65,2100.0
2022-02-28 10:00:00,1873.64,1874.15,1864.1,1866.93,2426.0,1873.64,1874.15,1864.1,1866.93,2426.0
2022-02-28 10:05:00,1864.32,1867.16,1864.32,1866.85,3314.0,1864.32,1867.16,1864.32,1866.85,3314.0
2022-02-28 10:10:00,1865.48,1865.72,1851.11,1851.11,2953.0,1865.48,1865.72,1851.11,1851.11,2953.0
2022-02-28 10:15:00,1848.91,1849.52,1848.31,1849.52,1422.0,1848.91,1849.52,1848.31,1849.52,1422.0
2022-02-28 10:20:00,1851.95,1853.35,1849.26,1849.66,800.0,1851.95,1853.35,1849.26,1849.66,800.0
2022-02-28 10:25:00,1843.04,1843.04,1843.04,1843.04,100.0,1843.04,1843.04,1843.04,1843.04,100.0
2022-02-28 10:30:00,1841.89,1847.66,1839.95,1839.95,1000.0,1841.89,1847.66,1839.95,1839.95,1000.0
2022-02-28 10:35:00,1841.3,1843.25,1838.26,1841.75,601.0,1841.3,1843.25,1838.26,1841.75,601.0
2022-02-28 10:40:00,1852.71,1854.85,1852.71,1854.85,400.0,1852.71,1854.85,1852.71,1854.85,400.0
2022-02-28 10:45:00,1852.73,1855.41,1848.13,1848.13,1309.0,1852.73,1855.41,1848.13,1848.13,1309.0
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 10:55:00,1853.1,1853.1,1853.1,1853.1,0.0,1853.1,1853.1,1853.1,1853.1,0.0
2022-02-28 11:00:00,1854.84,1855.26,1854.84,1855.26,305.0,1854.84,1855.26,1854.84,1855.26,305.0
2022-02-28 11:05:00,1857.75,1857.76,1857.75,1857.76,200.0,1857.75,1857.76,1857.75,1857.76,200.0
2022-02-28 11:10:00,1860.33,1862.29,1859.61,1862.29,600.0,1860.33,1862.29,1859.61,1862.29,600.0
2022-02-28 11:15:00,1862.12,1862.12,1862.12,1862.12,100.0,1862.12,1862.12,1862.12,1862.12,100.0
2022-02-28 11:20:00,1870.1,1870.1,1867.38,1867.38,300.0,1870.1,1870.1,1867.38,1867.38,300.0
2022-02-28 11:25:00,1866.47,1869.79,1866.28,1867.2,700.0,1866.47,1869.79,1866.28,1867.2,700.0
2022-02-28 11:30:00,1875.0,1875.0,1875.0,1875.0,232.0,1875.0,1875.0,1875.0,1875.0,232.0
2022-02-28 11:35:00,1866.59,1870.55,1861.72,1861.98,1000.0,1866.59,1870.55,1861.72,1861.98,1000.0
2022-02-28 11:40:00,1862.13,1862.87,1857.08,1859.0,1300.0,1862.13,1862.87,1857.08,1859.0,1300.0
2022-02-28 11:45:00,1861.42,1861.42,1858.23,1860.67,700.0,1861.42,1861.42,1858.23,1860.67,700.0
2022-02-28 11:50:00,1858.86,1858.86,1858.86,1858.86,100.0,1858.86,1858.86,1858.86,1858.86,100.0
2022-02-28 11:55:00,1860.82,1862.72,1860.82,1862.72,200.0,1860.82,1862.72,1860.82,1862.72,200.0
2022-02-28 12:00:00,1859.32,1859.94,1859.31,1859.42,500.0,1859.32,1859.94,1859.31,1859.42,500.0
2022-02-28 12:05:00,1856.68,1857.23,1854.16,1854.16,400.0,1856.68,1857.23,1854.16,1854.16,400.0
2022-02-28 12:10:00,1849.08,1849.08,1840.89,1840.89,1006.0,1849.08,1849.08,1840.89,1840.89,1006.0
2022-02-28 12:15:00,1844.29,1846.55,1842.17,1846.55,800.0,1844.29,1846.55,1842.17,1846.55,800.0
2022-02-28 12:20:00,1845.02,1845.02,1842.18,1842.18,601.0,1845.02,1845.02,1842.18,1842.18,601.0
2022-02-28 12:25:00,1840.36,1845.75,1840.36,1843.23,403.0,1840.36,1845.75,1840.36,1843.23,403.0
2022-02-28 12:30:00,1843.23,1843.23,1843.23,1843.23,0.0,1843.23,1843.23,1843.23,1843.23,0.0
2022-02-28 12:35:00,1841.9,1846.04,1838.4,1846.04,587.0,1841.9,1846.04,1838.4,1846.04,587.0
2022-02-28 12:40:00,1846.04,1846.04,1846.04,1846.04,0.0,1846.04,1846.04,1846.04,1846.04,0.0
2022-02-28 12:45:00,1840.93,1840.93,1834.75,1834.76,500.0,1840.93,1840.93,1834.75,1834.76,500.0
2022-02-28 12:50:00,1837.74,1837.91,1832.4,1832.4,300.0,1837.74,1837.91,1832.4,1832.4,300.0
2022-02-28 12:55:00,1835.23,1838.42,1835.22,1838.42,300.0,1835.23,1838.42,1835.22,1838.42,300.0
2022-02-28 13:00:00,1835.31,1841.7,1835.31,1841.7,300.0,1835.31,1841.7,1835.31,1841.7,300.0
2022-02-28 13:05:00,1838.85,1840.15,1838.85,1840.15,200.0,1838.85,1840.15,1838.85,1840.15,200.0
2022-02-28 13:10:00,1844.71,1844.71,1844.71,1844.71,100.0,1844.71,1844.71,1844.71,1844.71,100.0
2022-02-28 13:15:00,1844.34,1844.34,1836.68,1838.75,1300.0,1844.34,1844.34,1836.68,1838.75,1300.0
2022-02-28 13:20:00,1838.75,1838.75,1838.75,1838.75,0.0,1838.75,1838.75,1838.75,1838.75,0.0
2022-02-28 13:25:00,1839.64,1844.52,1839.64,1844.52,400.0,1839.64,1844.52,1839.64,1844.52,400.0
2022-02-28 13:30:00,1838.64,1841.58,1838.64,1841.44,300.0,1838.64,1841.58,1838.64,1841.44,300.0
2022-02-28 13:35:00,1842.12,1842.75,1842.11,1842.75,310.0,1842.12,1842.75,1842.11,1842.75,310.0
2022-02-28 13:40:00,1839.75,1839.75,1837.18,1837.19,200.0,1839.75,1839.75,1837.18,1837.19,200.0
2022-02-28 13:45:00,1839.89,1845.3,1839.89,1845.3,410.0,1839.89,1845.3,1839.89,1845.3,410.0
2022-02-28 13:50:00,1851.09,1853.02,1850.23,1853.02,359.0,1851.09,1853.02,1850.23,1853.02,359.0
2022-02-28 13:55:00,1845.22,1845.22,1842.51,1842.51,200.0,1845.22,1845.22,1842.51,1842.51,200.0
2022-02-28 14:00:00,1838.76,1838.76,1838.76,1838.76,100.0,1838.76,1838.76,1838.76,1838.76,100.0
2022-02-28 14:05:00,1836.08,1837.45,1835.69,1837.19,2722.0,1836.08,1837.45,1835.69,1837.19,2722.0
2022-02-28 14:10:00,1837.1,1839.35,1833.26,1839.08,1327.0,1837.1,1839.35,1833.26,1839.08,1327.0
2022-02-28 14:15:00,1836.74,1839.42,1834.11,1836.52,650.0,1836.74,1839.42,1834.11,1836.52,650.0
2022-02-28 14:20:00,1833.24,1833.84,1833.24,1833.84,411.0,1833.24,1833.84,1833.24,1833.84,411.0
2022-02-28 14:25:00,1834.48,1836.28,1834.18,1836.28,300.0,1834.48,1836.28,1834.18,1836.28,300.0
2022-02-28 14:30:00,1836.28,1836.28,1836.28,1836.28,0.0,1836.28,1836.28,1836.28,1836.28,0.0
2022-02-28 14:35:00,1840.42,1840.42,1833.1,1833.1,825.0,1840.42,1840.42,1833.1,1833.1,825.0
2022-02-28 14:40:00,1835.04,1836.58,1835.04,1836.23,300.0,1835.04,1836.58,1835.04,1836.23,300.0
2022-02-28 14:45:00,1844.8,1844.8,1841.87,1841.88,200.0,1844.8,1844.8,1841.87,1841.88,200.0
2022-02-28 14:50:00,1842.81,1844.76,1842.78,1844.1,400.0,1842.81,1844.76,1842.78,1844.1,400.0
2022-02-28 14:55:00,1844.14,1844.14,1842.23,1843.98,300.0,1844.14,1844.14,1842.23,1843.98,300.0
2022-02-28 15:00:00,1846.0,1846.0,1841.98,1841.98,1355.0,1846.0,1846.0,1841.98,1841.98,1355.0
2022-02-28 15:05:00,1841.87,1843.13,1835.58,1843.13,1600.0,1841.87,1843.13,1835.58,1843.13,1600.0
2022-02-28 15:10:00,1844.45,1844.45,1839.82,1839.83,765.0,1844.45,1844.45,1839.82,1839.83,765.0
2022-02-28 15:15:00,1839.28,1842.94,1839.28,1842.94,800.0,1839.28,1842.94,1839.28,1842.94,800.0
2022-02-28 15:20:00,1844.81,1847.78,1844.81,1847.38,1419.0,1844.81,1847.78,1844.81,1847.38,1419.0
2022-02-28 15:25:00,1844.45,1846.7,1841.11,1843.88,700.0,1844.45,1846.7,1841.11,1843.88,700.0
2022-02-28 15:30:00,1841.56,1842.09,1838.41,1839.49,1833.0,1841.56,1842.09,1838.41,1839.49,1833.0
2022-02-28 15:35:00,1839.21,1839.21,1836.86,1836.87,600.0,1839.21,1839.21,1836.86,1836.87,600.0
2022-02-28 15:40:00,1838.05,1843.92,1838.05,1842.0,2040.0,1838.05,1843.92,1838.05,1842.0,2040.0
2022-02-28 15:45:00,1845.63,1854.12,1845.63,1854.12,1900.0,1845.63,1854.12,1845.63,1854.12,1900.0
2022-02-28 15:50:00,1854.77,1856.15,1850.75,1852.2,4695.0,1854.77,1856.15,1850.75,1852.2,4695.0
2022-02-28 15:55:00,1854.8,1866.96,1854.32,1866.96,12323.0,1854.8,1866.96,1854.32,1866.96,12323.0
2022-03-01 09:30:00,1880.0,1919.65,1878.44,1915.33,11525.0,1880.0,1919.65,1878.44,1915.33,11525.0
2022-03-01 09:35:00,1926.46,1953.96,1915.04,1953.96,7277.0,1926.46,1953.96,1915.04,1953.96,7277.0
2022-03-01 09:40:00,1920.89,1944.79,1915.39,1924.93,2590.0,1920.89,1944.79,1915.39,1924.93,2590.0
2022-03-01 09:45:00,1920.39,1927.61,1901.45,1922.66,3766.0,1920.39,1927.61,1901.45,1922.66,3766.0
2022-03-01 09:50:00,1915.39,1915.44,1905.83,1911.08,2000.0,1915.39,1915.44,1905.83,1911.08,2000.0
2022-03-01 09:55:00,1914.91,1924.39,1905.96,1920.35,1200.0,1914.91,1924.39,1905.96,1920.35,1200.0
2022-03-01 10:00:00,1909.65,1918.57,1905.75,1907.46,1000.0,1909.65,1918.57,1905.75,1907.46,1000.0
2022-03-01 10:05:00,1908.03,1910.51,1902.81,1902.81,1200.0,1908.03,1910.51,1902.81,1902.81,1200.0
2022-03-01 10:10:00,1896.49,1903.5,1891.87,1903.34,2907.0,1896.49,1903.5,1891.87,1903.34,2907.0
2022-03-01 10:15:00,1903.66,1904.42,1897.2,1904.42,1000.0,1903.66,1904.42,1897.2,1904.42,1000.0
2022-03-01 10:20:00,1904.88,1915.27,1897.78,1897.79,2284.0,1904.88,1915.27,1897.78,1897.79,2284.0
2022-03-01 10:25:00,1897.15,1904.5,1895.0,1899.12,2813.0,1897.15,1904.5,1895.0,1899.12,2813.0
2022-03-01 10:30:00,1898.2,1899.1,1832.4,1833.89,6516.0,1898.2,1899.1,1832.4,1833.89,6516.0
2022-03-01 10:35:00,1833.96,1857.8,1818.14,1818.14,3330.0,1833.96,1857.8,1818.14,1818.14,3330.0
2022-03-01 10:40:00,1809.09,1819.2,1766.25,1766.25,8599.0,1809.09,1819.2,1766.25,1766.25,8599.0
2022-03-01 10:45:00,1766.24,1793.13,1760.0,1784.77,9819.0,1766.24,1793.13,1760.0,1784.77,9819.0
2022-03-01 10:50:00,1785.0,1811.15,1777.35,1803.62,5215.0,1785.0,1811.15,1777.35,1803.62,5215.0
2022-03-01 10:55:00,1797.42,1812.55,1795.38,1812.55,1978.0,1797.42,1812.55,1795.38,1812.55,1978.0
2022-03-01 11:00:00,1803.55,1858.67,1802.67,1858.67,4060.0,1803.55,1858.67,1802.67,1858.67,4060.0
2022-03-01 11:05:00,1849.49,1859.96,1838.45,1839.48,3515.0,1849.49,1859.96,1838.45,1839.48,3515.0
2022-03-01 11:10:00,1842.51,1849.95,1842.51,1843.79,900.0,1842.51,1849.95,1842.51,1843.79,900.0
2022-03-01 11:15:00,1839.59,1845.65,1839.59,1845.65,1513.0,1839.59,1845.65,1839.59,1845.65,1513.0
2022-03-01 11:20:00,1845.68,1872.42,1844.75,1872.41,1300.0,1845.68,1872.42,1844.75,1872.41,1300.0
2022-03-01 11:25:00,1869.94,1877.75,1857.79,1867.2,1000.0,1869.94,1877.75,1857.79,1867.2,1000.0
2022-03-01 11:30:00,1866.58,1866.72,1843.69,1849.48,2005.0,1866.58,1866.72,1843.69,1849.48,2005.0
2022-03-01 11:35:00,1840.24,1863.69,1840.24,1863.69,2400.0,1840.24,1863.69,1840.24,1863.69,2400.0
2022-03-01 11:40:00,1856.76,1873.26,1856.73,1857.15,3500.0,1856.76,1873.26,1856.73,1857.15,3500.0
2022-03-01 11:45:00,1864.44,1866.26,1855.57,1860.0,1600.0,1864.44,1866.26,1855.57,1860.0,1600.0
2022-03-01 11:50:00,1862.2,1865.54,1855.77,1855.77,1250.0,1862.2,1865.54,1855.77,1855.77,1250.0
2022-03-01 11:55:00,1845.15,1847.91,1840.26,1842.63,500.0,1845.15,1847.91,1840.26,1842.63,500.0
2022-03-01 12:00:00,1843.29,1843.29,1831.63,1831.63,600.0,1843.29,1843.29,1831.63,1831.63,600.0
2022-03-01 12:05:00,1828.75,1839.92,1828.75,1839.92,900.0,1828.75,1839.92,1828.75,1839.92,900.0
2022-03-01 12:10:00,1834.23,1834.23,1834.23,1834.23,200.0,1834.23,1834.23,1834.23,1834.23,200.0
2022-03-01 12:15:00,1834.08,1836.56,1834.08,1835.36,300.0,1834.08,1836.56,1834.08,1835.36,300.0
2022-03-01 12:20:00,1823.95,1827.88,1823.95,1826.55,400.0,1823.95,1827.88,1823.95,1826.55,400.0
2022-03-01 12:25:00,1825.1,1828.86,1823.4,1828.86,600.0,1825.1,1828.86,1823.4,1828.86,600.0
2022-03-01 12:30:00,1827.7,1829.6,1827.35,1827.35,800.0,1827.7,1829.6,1827.35,1827.35,800.0
2022-03-01 12:35:00,1828.34,1828.34,1827.39,1827.39,200.0,1828.34,1828.34,1827.39,1827.39,200.0
2022-03-01 12:40:00,1827.4,1827.4,1826.48,1826.76,421.0,1827.4,1827.4,1826.48,1826.76,421.0
2022-03-01 12:45:00,1826.16,1826.19,1820.08,1820.08,500.0,1826.16,1826.19,1820.08,1820.08,500.0
2022-03-01 12:50:00,1820.82,1822.95,1820.5,1822.88,700.0,1820.82,1822.95,1820.5,1822.88,700.0
2022-03-01 12:55:00,1824.99,1825.8,1819.85,1825.56,841.0,1824.99,1825.8,1819.85,1825.56,841.0
2022-03-01 13:00:00,1824.54,1824.54,1824.54,1824.54,100.0,1824.54,1824.54,1824.54,1824.54,100.0
2022-03-01 13:05:00,1816.24,1816.24,1816.24,1816.24,300.0,1816.24,1816.24,1816.24,1816.24,300.0
2022-03-01 13:10:00,1811.54,1811.54,1802.38,1809.06,1186.0,1811.54,1811.54,1802.38,1809.06,1186.0
2022-03-01 13:15:00,1804.43,1808.88,1801.19,1808.88,800.0,1804.43,1808.88,1801.19,1808.88,800.0
2022-03-01 13:20:00,1813.57,1822.16,1813.57,1822.16,628.0,1813.57,1822.16,1813.57,1822.16,628.0
2022-03-01 13:25:00,1812.99,1817.15,1811.42,1815.49,900.0,1812.99,1817.15,1811.42,1815.49,900.0
2022-03-01 13:30:00,1814.23,1814.23,1807.02,1807.02,900.0,1814.23,1814.23,1807.02,1807.02,900.0
2022-03-01 13:35:00,1808.58,1808.58,1807.0,1807.25,511.0,1808.58,1808.58,1807.0,1807.25,511.0
2022-03-01 13:40:00,1804.19,1807.49,1804.19,1807.47,475.0,1804.19,1807.49,1804.19,1807.47,475.0
2022-03-01 13:45:00,1803.52,1806.73,1801.19,1806.73,500.0,1803.52,1806.73,1801.19,1806.73,500.0
2022-03-01 13:50:00,1803.37,1807.86,1803.36,1807.56,1180.0,1803.37,1807.86,1803.36,1807.56,1180.0
2022-03-01 13:55:00,1808.07,1809.18,1802.74,1802.75,1304.0,1808.07,1809.18,1802.74,1802.75,1304.0
2022-03-01 14:00:00,1805.28,1805.28,1800.71,1802.44,400.0,1805.28,1805.28,1800.71,1802.44,400.0
2022-03-01 14:05:00,1804.27,1804.6,1799.25,1799.25,1054.0,1804.27,1804.6,1799.25,1799.25,1054.0
2022-03-01 14:10:00,1800.44,1801.78,1797.0,1801.78,1000.0,1800.44,1801.78,1797.0,1801.78,1000.0
2022-03-01 14:15:00,1800.6,1802.78,1798.28,1802.78,702.0,1800.6,1802.78,1798.28,1802.78,702.0
2022-03-01 14:20:00,1803.49,1807.94,1801.93,1807.31,2557.0,1803.49,1807.94,1801.93,1807.31,2557.0
2022-03-01 14:25:00,1802.66,1805.07,1802.66,1804.02,300.0,1802.66,1805.07,1802.66,1804.02,300.0
2022-03-01 14:30:00,1804.42,1807.0,1801.94,1806.31,3446.0,1804.42,1807.0,1801.94,1806.31,3446.0
2022-03-01 14:35:00,1804.03,1819.85,1803.01,1819.85,800.0,1804.03,1819.85,1803.01,1819.85,800.0
2022-03-01 14:40:00,1815.0,1815.0,1811.32,1812.49,500.0,1815.0,1815.0,1811.32,1812.49,500.0
2022-03-01 14:45:00,1816.12,1816.12,1815.48,1815.7,911.0,1816.12,1816.12,1815.48,1815.7,911.0
2022-03-01 14:50:00,1814.96,1815.11,1812.08,1812.08,300.0,1814.96,1815.11,1812.08,1812.08,300.0
2022-03-01 14:55:00,1808.98,1810.95,1808.98,1810.03,301.0,1808.98,1810.95,1808.98,1810.03,301.0
2022-03-01 15:00:00,1810.35,1813.92,1809.5,1813.92,700.0,1810.35,1813.92,1809.5,1813.92,700.0
2022-03-01 15:05:00,1818.39,1820.15,1818.39,1819.93,400.0,1818.39,1820.15,1818.39,1819.93,400.0
2022-03-01 15:10:00,1816.77,1816.77,1807.77,1810.91,1110.0,1816.77,1816.77,1807.77,1810.91,1110.0
2022-03-01 15:15:00,1810.35,1810.35,1803.01,1803.01,555.0,1810.35,1810.35,1803.01,1803.01,555.0
2022-03-01 15:20:00,1804.01,1805.35,1802.42,1804.29,938.0,1804.01,1805.35,1802.42,1804.29,938.0
2022-03-01 15:25:00,1804.49,1805.26,1804.49,1805.26,200.0,1804.49,1805.26,1804.49,1805.26,200.0
2022-03-01 15:30:00,1800.99,1804.44,1800.87,1802.09,1000.0,1800.99,1804.44,1800.87,1802.09,1000.0
2022-03-01 15:35:00,1801.34,1805.57,1799.29,1805.57,1000.0,1801.34,1805.57,1799.29,1805.57,1000.0
2022-03-01 15:40:00,1804.87,1806.56,1800.94,1802.94,2100.0,1804.87,1806.56,1800.94,1802.94,2100.0
2022-03-01 15:45:00,1800.44,1802.62,1799.29,1800.94,3826.0,1800.44,1802.62,1799.29,1800.94,3826.0
2022-03-01 15:50:00,1797.62,1810.86,1797.57,1810.37,4115.0,1797.62,1810.86,1797.57,1810.37,4115.0
2022-03-01 15:55:00,1812.34,1827.03,1809.22,1817.61,14982.0,1812.34,1827.03,1809.22,1817.61,14982.0
2022-03-02 09:30:00,1819.99,1823.0,1818.48,1823.0,2114.0,1819.99,1823.0,1818.48,1823.0,2114.0
2022-03-02 09:35:00,1829.61,1831.64,1825.79,1831.64,1000.0,1829.61,1831.64,1825.79,1831.64,1000.0
2022-03-02 09:40:00,1832.76,1844.98,1832.76,1844.98,627.0,1832.76,1844.98,1832.76,1844.98,627.0
2022-03-02 09:45:00,1843.04,1856.73,1843.03,1849.86,817.0,1843.04,1856.73,1843.03,1849.86,817.0
2022-03-02 09:50:00,1846.01,1851.53,1843.57,1850.0,1230.0,1846.01,1851.53,1843.57,1850.0,1230.0
2022-03-02 09:55:00,1855.18,1855.18,1847.08,1847.08,500.0,1855.18,1855.18,1847.08,1847.08,500.0
2022-03-02 10:00:00,1854.39,1858.8,1854.39,1858.79,560.0,1854.39,1858.8,1854.39,1858.79,560.0
2022-03-02 10:05:00,1866.14,1866.65,1847.49,1847.49,1396.0,1866.14,1866.65,1847.49,1847.49,1396.0
2022-03-02 10:10:00,1850.57,1853.45,1846.71,1847.98,1149.0,1850.57,1853.45,1846.71,1847.98,1149.0
2022-03-02 10:15:00,1845.75,1847.28,1839.07,1839.07,600.0,1845.75,1847.28,1839.07,1839.07,600.0
2022-03-02 10:20:00,1843.33,1850.0,1840.61,1840.62,3787.0,1843.33,1850.0,1840.61,1840.62,3787.0
2022-03-02 10:25:00,1840.18,1850.69,1840.17,1850.69,801.0,1840.18,1850.69,1840.17,1850.69,801.0
2022-03-02 10:30:00,1852.62,1852.62,1849.26,1851.15,600.0,1852.62,1852.62,1849.26,1851.15,600.0
2022-03-02 10:35:00,1849.86,1854.75,1849.85,1854.75,300.0,1849.86,1854.75,1849.85,1854.75,300.0
2022-03-02 10:40:00,1855.16,1855.21,1850.63,1854.63,650.0,1855.16,1855.21,1850.63,1854.63,650.0
2022-03-02 10:45:00,1851.12,1851.12,1851.12,1851.12,100.0,1851.12,1851.12,1851.12,1851.12,100.0
2022-03-02 10:50:00,1859.24,1859.24,1859.09,1859.09,200.0,1859.24,1859.24,1859.09,1859.09,200.0
2022-03-02 10:55:00,1850.04,1852.72,1850.04,1850.33,500.0,1850.04,1852.72,1850.04,1850.33,500.0
2022-03-02 11:00:00,1851.06,1851.06,1849.3,1849.93,501.0,1851.06,1851.06,1849.3,1849.93,501.0
2022-03-02 11:05:00,1856.86,1863.0,1856.86,1860.17,1007.0,1856.86,1863.0,1856.86,1860.17,1007.0
2022-03-02 11:10:00,1860.2,1862.92,1852.14,1860.2,500.0,1860.2,1862.92,1852.14,1860.2,500.0
2022-03-02 11:15:00,1861.36,1861.36,1856.49,1856.66,500.0,1861.36,1861.36,1856.49,1856.66,500.0
2022-03-02 11:20:00,1856.8,1856.84,1851.86,1854.4,1200.0,1856.8,1856.84,1851.86,1854.4,1200.0
2022-03-02 11:25:00,1861.35,1865.77,1861.35,1865.77,900.0,1861.35,1865.77,1861.35,1865.77,900.0
2022-03-02 11:30:00,1865.46,1871.68,1863.0,1865.17,1702.0,1865.46,1871.68,1863.0,1865.17,1702.0
2022-03-02 11:35:00,1864.96,1866.23,1859.92,1865.47,900.0,1864.96,1866.23,1859.92,1865.47,900.0
2022-03-02 11:40:00,1870.23,1870.23,1860.61,1862.42,500.0,1870.23,1870.23,1860.61,1862.42,500.0
2022-03-02 11:45:00,1861.02,1863.47,1856.34,1856.34,900.0,1861.02,1863.47,1856.34,1856.34,900.0
2022-03-02 11:50:00,1857.3,1860.04,1855.02,1855.02,400.0,1857.3,1860.04,1855.02,1855.02,400.0
2022-03-02 11:55:00,1860.04,1862.86,1860.03,1862.86,200.0,1860.04,1862.86,1860.03,1862.86,200.0
2022-03-02 12:00:00,1861.47,1865.78,1861.47,1865.78,300.0,1861.47,1865.78,1861.47,1865.78,300.0
2022-03-02 12:05:00,1869.5,1871.97,1869.5,1871.97,500.0,1869.5,1871.97,1869.5,1871.97,500.0
2022-03-02 12:10:00,1870.33,1870.33,1870.32,1870.33,100.0,1870.33,1870.33,1870.32,1870.33,100.0
2022-03-02 12:15:00,1871.38,1873.68,1866.85,1873.68,920.0,1871.38,1873.68,1866.85,1873.68,920.0
2022-03-02 12:20:00,1874.58,1874.58,1869.34,1872.42,800.0,1874.58,1874.58,1869.34,1872.42,800.0
2022-03-02 12:25:00,1866.51,1869.56,1866.5,1869.56,200.0,1866.51,1869.56,1866.5,1869.56,200.0
2022-03-02 12:30:00,1877.28,1877.28,1875.12,1875.12,600.0,1877.28,1877.28,1875.12,1875.12,600.0
2022-03-02 12:35:00,1874.12,1878.88,1874.12,1878.88,600.0,1874.12,1878.88,1874.12,1878.88,600.0
2022-03-02 12:40:00,1881.99,1885.32,1880.81,1883.23,1174.0,1881.99,1885.32,1880.81,1883.23,1174.0
2022-03-02 12:45:00,1882.37,1882.37,1878.09,1878.1,600.0,1882.37,1882.37,1878.09,1878.1,600.0
2022-03-02 12:50:00,1876.37,1880.0,1871.5,1880.0,1100.0,1876.37,1880.0,1871.5,1880.0,1100.0
2022-03-02 12:55:00,1877.45,1878.75,1872.86,1873.62,700.0,1877.45,1878.75,1872.86,1873.62,700.0
2022-03-02 13:00:00,1874.45,1874.45,1874.45,1874.45,100.0,1874.45,1874.45,1874.45,1874.45,100.0
2022-03-02 13:05:00,1873.76,1875.78,1873.73,1874.76,1283.0,1873.76,1875.78,1873.73,1874.76,1283.0
2022-03-02 13:10:00,1875.14,1875.15,1870.55,1872.75,400.0,1875.14,1875.15,1870.55,1872.75,400.0
2022-03-02 13:15:00,1870.57,1870.57,1868.14,1870.26,300.0,1870.57,1870.57,1868.14,1870.26,300.0
2022-03-02 13:20:00,1872.17,1872.9,1872.16,1872.9,350.0,1872.17,1872.9,1872.16,1872.9,350.0
2022-03-02 13:25:00,1872.61,1872.61,1869.06,1870.19,700.0,1872.61,1872.61,1869.06,1870.19,700.0
2022-03-02 13:30:00,1870.62,1874.37,1870.47,1874.37,637.0,1870.62,1874.37,1870.47,1874.37,637.0
2022-03-02 13:35:00,1872.46,1872.46,1872.42,1872.43,200.0,1872.46,1872.46,1872.42,1872.43,200.0
2022-03-02 13:40:00,1872.02,1872.02,1870.5,1870.98,603.0,1872.02,1872.02,1870.5,1870.98,603.0
2022-03-02 13:45:00,1868.68,1871.07,1868.38,1870.88,767.0,1868.68,1871.07,1868.38,1870.88,767.0
2022-03-02 13:50:00,1868.38,1883.89,1868.38,1880.41,3160.0,1868.38,1883.89,1868.38,1880.41,3160.0
2022-03-02 13:55:00,1881.37,1881.37,1871.96,1874.0,1042.0,1881.37,1881.37,1871.96,1874.0,1042.0
2022-03-02 14:00:00,1874.01,1874.01,1874.01,1874.01,100.0,1874.01,1874.01,1874.01,1874.01,100.0
2022-03-02 14:05:00,1878.2,1878.2,1875.31,1875.32,200.0,1878.2,1878.2,1875.31,1875.32,200.0
2022-03-02 14:10:00,1878.0,1878.0,1875.82,1877.97,400.0,1878.0,1878.0,1875.82,1877.97,400.0
2022-03-02 14:15:00,1878.17,1881.32,1877.2,1877.2,1000.0,1878.17,1881.32,1877.2,1877.2,1000.0
2022-03-02 14:20:00,1878.66,1878.66,1873.0,1875.77,1100.0,1878.66,1878.66,1873.0,1875.77,1100.0
2022-03-02 14:25:00,1873.32,1874.05,1869.8,1874.03,890.0,1873.32,1874.05,1869.8,1874.03,890.0
2022-03-02 14:30:00,1872.05,1873.7,1872.05,1873.7,835.0,1872.05,1873.7,1872.05,1873.7,835.0
2022-03-02 14:35:00,1874.39,1875.57,1874.24,1874.24,700.0,1874.39,1875.57,1874.24,1874.24,700.0
2022-03-02 14:40:00,1874.93,1874.93,1874.93,1874.93,100.0,1874.93,1874.93,1874.93,1874.93,100.0
2022-03-02 14:45:00,1874.28,1874.28,1873.72,1873.88,300.0,1874.28,1874.28,1873.72,1873.88,300.0
2022-03-02 14:50:00,1874.02,1874.02,1865.61,1866.3,1200.0,1874.02,1874.02,1865.61,1866.3,1200.0
2022-03-02 14:55:00,1866.35,1866.9,1865.01,1866.43,1200.0,1866.35,1866.9,1865.01,1866.43,1200.0
2022-03-02 15:00:00,1872.01,1872.88,1869.78,1869.79,500.0,1872.01,1872.88,1869.78,1869.79,500.0
2022-03-02 15:05:00,1871.41,1871.41,1863.35,1863.35,978.0,1871.41,1871.41,1863.35,1863.35,978.0
2022-03-02 15:10:00,1867.5,1869.8,1864.33,1868.09,1200.0,1867.5,1869.8,1864.33,1868.09,1200.0
2022-03-02 15:15:00,1864.68,1869.2,1863.51,1867.59,1500.0,1864.68,1869.2,1863.51,1867.59,1500.0
2022-03-02 15:20:00,1869.39,1871.65,1867.0,1868.33,1113.0,1869.39,1871.65,1867.0,1868.33,1113.0
2022-03-02 15:25:00,1870.17,1875.57,1869.65,1875.57,1422.0,1870.17,1875.57,1869.65,1875.57,1422.0
2022-03-02 15:30:00,1875.22,1888.93,1875.22,1885.4,6925.0,1875.22,1888.93,1875.22,1885.4,6925.0
2022-03-02 15:35:00,1888.0,1890.18,1883.48,1889.01,3000.0,1888.0,1890.18,1883.48,1889.01,3000.0
2022-03-02 15:40:00,1886.93,1891.52,1878.93,1881.77,2925.0,1886.93,1891.52,1878.93,1881.77,2925.0
2022-03-02 15:45:00,1883.67,1885.54,1883.04,1885.16,2041.0,1883.67,1885.54,1883.04,1885.16,2041.0
2022-03-02 15:50:00,1886.47,1886.62,1881.42,1881.43,4409.0,1886.47,1886.62,1881.42,1881.43,4409.0
2022-03-02 15:55:00,1879.8,1882.01,1876.67,1876.67,10080.0,1879.8,1882.01,1876.67,1876.67,10080.0
2022-03-03 09:30:00,1879.53,1879.53,1868.04,1877.14,1837.0,1879.53,1879.53,1868.04,1877.14,1837.0
2022-03-03 09:35:00,1870.79,1870.79,1870.79,1870.79,100.0,1870.79,1870.79,1870.79,1870.79,100.0
2022-03-03 09:40:00,1877.14,1878.04,1874.52,1874.52,1300.0,1877.14,1878.04,1874.52,1874.52,1300.0
2022-03-03 09:45:00,1878.14,1878.14,1874.75,1874.75,400.0,1878.14,1878.14,1874.75,1874.75,400.0
2022-03-03 09:50:00,1870.37,1870.37,1870.36,1870.37,800.0,1870.37,1870.37,1870.36,1870.37,800.0
2022-03-03 09:55:00,1865.01,1865.01,1855.31,1857.12,2605.0,1865.01,1865.01,1855.31,1857.12,2605.0
2022-03-03 10:00:00,1855.98,1857.0,1855.97,1856.98,300.0,1855.98,1857.0,1855.97,1856.98,300.0
2022-03-03 10:05:00,1850.87,1851.78,1849.13,1851.78,500.0,1850.87,1851.78,1849.13,1851.78,500.0
2022-03-03 10:10:00,1852.62,1852.63,1851.51,1851.51,300.0,1852.62,1852.63,1851.51,1851.51,300.0
2022-03-03 10:15:00,1854.07,1854.07,1852.81,1852.81,240.0,1854.07,1854.07,1852.81,1852.81,240.0
2022-03-03 10:20:00,1855.12,1855.12,1854.88,1854.88,200.0,1855.12,1855.12,1854.88,1854.88,200.0
2022-03-03 10:25:00,1853.07,1853.07,1851.92,1851.92,300.0,1853.07,1853.07,1851.92,1851.92,300.0
2022-03-03 10:30:00,1845.52,1845.52,1842.63,1842.63,300.0,1845.52,1845.52,1842.63,1842.63,300.0
2022-03-03 10:35:00,1847.03,1847.03,1843.4,1846.69,504.0,1847.03,1847.03,1843.4,1846.69,504.0
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 10:45:00,1840.57,1840.57,1840.57,1840.57,0.0,1840.57,1840.57,1840.57,1840.57,0.0
2022-03-03 10:50:00,1840.57,1840.57,1840.57,1840.57,0.0,1840.57,1840.57,1840.57,1840.57,0.0
2022-03-03 10:55:00,1841.2,1841.41,1841.2,1841.41,209.0,1841.2,1841.41,1841.2,1841.41,209.0
2022-03-03 11:00:00,1843.04,1844.95,1843.04,1843.82,400.0,1843.04,1844.95,1843.04,1843.82,400.0
2022-03-03 11:05:00,1845.25,1850.0,1845.24,1850.0,402.0,1845.25,1850.0,1845.24,1850.0,402.0
2022-03-03 11:10:00,1852.51,1853.69,1852.51,1853.69,532.0,1852.51,1853.69,1852.51,1853.69,532.0
2022-03-03 11:15:00,1852.01,1852.01,1852.01,1852.01,100.0,1852.01,1852.01,1852.01,1852.01,100.0
2022-03-03 11:20:00,1852.01,1852.01,1852.01,1852.01,0.0,1852.01,1852.01,1852.01,1852.01,0.0
2022-03-03 11:25:00,1856.43,1860.4,1856.43,1860.4,200.0,1856.43,1860.4,1856.43,1860.4,200.0
2022-03-03 11:30:00,1857.47,1857.47,1853.91,1853.91,975.0,1857.47,1857.47,1853.91,1853.91,975.0
2022-03-03 11:35:00,1853.78,1853.87,1850.0,1850.0,1004.0,1853.78,1853.87,1850.0,1850.0,1004.0
2022-03-03 11:40:00,1850.0,1850.0,1850.0,1850.0,0.0,1850.0,1850.0,1850.0,1850.0,0.0
2022-03-03 11:45:00,1860.51,1860.51,1860.51,1860.51,117.0,1860.51,1860.51,1860.51,1860.51,117.0
2022-03-03 11:50:00,1862.19,1862.2,1861.23,1862.02,690.0,1862.19,1862.2,1861.23,1862.02,690.0
2022-03-03 11:55:00,1859.52,1859.52,1859.52,1859.52,100.0,1859.52,1859.52,1859.52,1859.52,100.0
2022-03-03 12:00:00,1863.0,1863.0,1862.99,1863.0,100.0,1863.0,1863.0,1862.99,1863.0,100.0
2022-03-03 12:05:00,1864.01,1864.05,1861.0,1862.71,860.0,1864.01,1864.05,1861.0,1862.71,860.0
2022-03-03 12:10:00,1862.5,1866.2,1862.49,1864.02,630.0,1862.5,1866.2,1862.49,1864.02,630.0
2022-03-03 12:15:00,1864.76,1868.77,1864.27,1865.67,1300.0,1864.76,1868.77,1864.27,1865.67,1300.0
2022-03-03 12:20:00,1866.23,1866.59,1866.22,1866.59,200.0,1866.23,1866.59,1866.22,1866.59,200.0
2022-03-03 12:25:00,1865.61,1865.8,1865.61,1865.8,300.0,1865.61,1865.8,1865.61,1865.8,300.0
2022-03-03 12:30:00,1865.8,1878.37,1865.74,1876.0,1211.0,1865.8,1878.37,1865.74,1876.0,1211.0
2022-03-03 12:35:00,1875.71,1875.71,1872.8,1872.8,600.0,1875.71,1875.71,1872.8,1872.8,600.0
2022-03-03 12:40:00,1871.99,1871.99,1865.93,1865.93,1100.0,1871.99,1871.99,1865.93,1865.93,1100.0
2022-03-03 12:45:00,1870.3,1870.3,1870.3,1870.3,259.0,1870.3,1870.3,1870.3,1870.3,259.0
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 12:55:00,1875.74,1875.74,1875.74,1875.74,0.0,1875.74,1875.74,1875.74,1875.74,0.0
2022-03-03 13:00:00,1877.61,1885.92,1877.61,1885.92,800.0,1877.61,1885.92,1877.61,1885.92,800.0
2022-03-03 13:05:00,1890.44,1890.44,1879.44,1879.45,1783.0,1890.44,1890.44,1879.44,1879.45,1783.0
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 13:15:00,1879.45,1879.45,1879.45,1879.45,0.0,1879.45,1879.45,1879.45,1879.45,0.0
2022-03-03 13:20:00,1878.99,1878.99,1877.23,1877.23,200.0,1878.99,1878.99,1877.23,1877.23,200.0
2022-03-03 13:25:00,1880.62,1881.62,1877.61,1878.95,970.0,1880.62,1881.62,1877.61,1878.95,970.0
2022-03-03 13:30:00,1879.39,1880.62,1874.89,1876.71,1301.0,1879.39,1880.62,1874.89,1876.71,1301.0
2022-03-03 13:35:00,1877.99,1884.2,1877.99,1884.2,900.0,1877.99,1884.2,1877.99,1884.2,900.0
2022-03-03 13:40:00,1884.42,1887.4,1884.42,1887.39,600.0,1884.42,1887.4,1884.42,1887.39,600.0
2022-03-03 13:45:00,1888.48,1888.48,1885.93,1886.57,500.0,1888.48,1888.48,1885.93,1886.57,500.0
2022-03-03 13:50:00,1889.56,1889.56,1889.56,1889.56,100.0,1889.56,1889.56,1889.56,1889.56,100.0
2022-03-03 13:55:00,1886.62,1886.62,1886.62,1886.62,100.0,1886.62,1886.62,1886.62,1886.62,100.0
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 14:05:00,1891.51,1891.51,1891.51,1891.51,0.0,1891.51,1891.51,1891.51,1891.51,0.0
2022-03-03 14:10:00,1895.68,1895.68,1895.68,1895.68,100.0,1895.68,1895.68,1895.68,1895.68,100.0
2022-03-03 14:15:00,1895.63,1895.63,1895.63,1895.63,100.0,1895.63,1895.63,1895.63,1895.63,100.0
2022-03-03 14:20:00,1891.92,1892.59,1890.29,1892.59,495.0,1891.92,1892.59,1890.29,1892.59,495.0
2022-03-03 14:25:00,1892.84,1892.84,1889.69,1889.69,200.0,1892.84,1892.84,1889.69,1889.69,200.0
2022-03-03 14:30:00,1889.69,1889.69,1889.69,1889.69,0.0,1889.69,1889.69,1889.69,1889.69,0.0
2022-03-03 14:35:00,1890.39,1890.39,1888.53,1888.53,400.0,1890.39,1890.39,1888.53,1888.53,400.0
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 14:45:00,1882.54,1882.54,1882.54,1882.54,0.0,1882.54,1882.54,1882.54,1882.54,0.0
2022-03-03 14:50:00,1882.32,1882.32,1879.55,1879.55,200.0,1882.32,1882.32,1879.55,1879.55,200.0
2022-03-03 14:55:00,1878.73,1881.52,1878.73,1881.52,600.0,1878.73,1881.52,1878.73,1881.52,600.0
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 15:05:00,1875.49,1875.49,1875.49,1875.49,0.0,1875.49,1875.49,1875.49,1875.49,0.0
2022-03-03 15:10:00,1878.15,1881.51,1878.15,1879.59,800.0,1878.15,1881.51,1878.15,1879.59,800.0
2022-03-03 15:15:00,1881.75,1881.75,1878.99,1879.01,700.0,1881.75,1881.75,1878.99,1879.01,700.0
2022-03-03 15:20:00,1881.69,1881.69,1881.68,1881.69,100.0,1881.69,1881.69,1881.68,1881.69,100.0
2022-03-03 15:25:00,1882.32,1888.99,1881.3,1888.93,1955.0,1882.32,1888.99,1881.3,1888.93,1955.0
2022-03-03 15:30:00,1887.07,1887.07,1879.99,1881.01,1511.0,1887.07,1887.07,1879.99,1881.01,1511.0
2022-03-03 15:35:00,1879.29,1880.18,1878.12,1880.18,600.0,1879.29,1880.18,1878.12,1880.18,600.0
2022-03-03 15:40:00,1879.3,1879.33,1877.99,1878.04,800.0,1879.3,1879.33,1877.99,1878.04,800.0
2022-03-03 15:45:00,1878.8,1879.72,1869.73,1879.72,3229.0,1878.8,1879.72,1869.73,1879.72,3229.0
2022-03-03 15:50:00,1880.09,1880.88,1878.3,1878.99,750.0,1880.09,1880.88,1878.3,1878.99,750.0
2022-03-03 15:55:00,1879.41,1886.13,1879.41,1882.47,6148.0,1879.41,1886.13,1879.41,1882.47,6148.0
2022-03-04 09:30:00,1870.63,1886.55,1870.63,1881.73,1943.0,1870.63,1886.55,1870.63,1881.73,1943.0
2022-03-04 09:35:00,1870.8,1870.94,1870.0,1870.0,400.0,1870.8,1870.94,1870.0,1870.0,400.0
2022-03-04 09:40:00,1866.27,1872.74,1866.26,1872.74,200.0,1866.27,1872.74,1866.26,1872.74,200.0
2022-03-04 09:45:00,1869.91,1869.91,1856.73,1858.48,1735.0,1869.91,1869.91,1856.73,1858.48,1735.0
2022-03-04 09:50:00,1861.98,1868.2,1861.95,1868.2,1000.0,1861.98,1868.2,1861.95,1868.2,1000.0
2022-03-04 09:55:00,1869.19,1877.38,1866.85,1877.33,700.0,1869.19,1877.38,1866.85,1877.33,700.0
2022-03-04 10:00:00,1880.74,1880.74,1878.35,1878.73,300.0,1880.74,1880.74,1878.35,1878.73,300.0
2022-03-04 10:05:00,1876.42,1876.42,1870.71,1870.71,450.0,1876.42,1876.42,1870.71,1870.71,450.0
2022-03-04 10:10:00,1861.72,1861.72,1861.72,1861.72,100.0,1861.72,1861.72,1861.72,1861.72,100.0
2022-03-04 10:15:00,1866.28,1866.29,1857.15,1857.93,750.0,1866.28,1866.29,1857.15,1857.93,750.0
2022-03-04 10:20:00,1857.14,1857.14,1857.14,1857.14,100.0,1857.14,1857.14,1857.14,1857.14,100.0
2022-03-04 10:25:00,1856.74,1861.44,1856.74,1861.44,200.0,1856.74,1861.44,1856.74,1861.44,200.0
2022-03-04 10:30:00,1864.19,1864.24,1864.19,1864.24,202.0,1864.19,1864.24,1864.19,1864.24,202.0
2022-03-04 10:35:00,1866.51,1872.0,1866.51,1872.0,712.0,1866.51,1872.0,1866.51,1872.0,712.0
2022-03-04 10:40:00,1870.13,1870.13,1868.36,1868.36,200.0,1870.13,1870.13,1868.36,1868.36,200.0
2022-03-04 10:45:00,1864.43,1869.83,1863.5,1869.83,715.0,1864.43,1869.83,1863.5,1869.83,715.0
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 10:55:00,1869.83,1869.83,1869.83,1869.83,0.0,1869.83,1869.83,1869.83,1869.83,0.0
2022-03-04 11:00:00,1871.3,1874.1,1871.29,1871.55,1400.0,1871.3,1874.1,1871.29,1871.55,1400.0
2022-03-04 11:05:00,1867.8,1867.8,1863.37,1863.37,200.0,1867.8,1867.8,1863.37,1863.37,200.0
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 11:15:00,1863.63,1863.63,1863.63,1863.63,0.0,1863.63,1863.63,1863.63,1863.63,0.0
2022-03-04 11:20:00,1867.4,1869.45,1867.4,1869.45,350.0,1867.4,1869.45,1867.4,1869.45,350.0
2022-03-04 11:25:00,1871.1,1871.1,1869.2,1869.22,663.0,1871.1,1871.1,1869.2,1869.22,663.0
2022-03-04 11:30:00,1870.33,1871.19,1867.57,1868.72,800.0,1870.33,1871.19,1867.57,1868.72,800.0
2022-03-04 11:35:00,1867.65,1867.65,1867.65,1867.65,200.0,1867.65,1867.65,1867.65,1867.65,200.0
2022-03-04 11:40:00,1871.44,1872.98,1871.44,1872.76,800.0,1871.44,1872.98,1871.44,1872.76,800.0
2022-03-04 11:45:00,1875.08,1881.24,1874.86,1881.24,609.0,1875.08,1881.24,1874.86,1881.24,609.0
2022-03-04 11:50:00,1876.13,1876.13,1871.7,1871.8,1000.0,1876.13,1876.13,1871.7,1871.8,1000.0
2022-03-04 11:55:00,1875.34,1875.34,1875.34,1875.34,100.0,1875.34,1875.34,1875.34,1875.34,100.0
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 12:05:00,1874.88,1874.88,1874.88,1874.88,0.0,1874.88,1874.88,1874.88,1874.88,0.0
2022-03-04 12:10:00,1876.45,1887.51,1876.45,1884.43,900.0,1876.45,1887.51,1876.45,1884.43,900.0
2022-03-04 12:15:00,1886.35,1886.35,1883.19,1885.19,627.0,1886.35,1886.35,1883.19,1885.19,627.0
2022-03-04 12:20:00,1885.65,1887.37,1882.48,1882.48,1400.0,1885.65,1887.37,1882.48,1882.48,1400.0
2022-03-04 12:25:00,1883.23,1887.6,1880.3,1886.51,1487.0,1883.23,1887.6,1880.3,1886.51,1487.0
2022-03-04 12:30:00,1886.47,1886.47,1885.15,1885.15,200.0,1886.47,1886.47,1885.15,1885.15,200.0
2022-03-04 12:35:00,1885.44,1887.35,1885.43,1887.35,200.0,1885.44,1887.35,1885.43,1887.35,200.0
2022-03-04 12:40:00,1888.51,1888.56,1883.38,1883.63,716.0,1888.51,1888.56,1883.38,1883.63,716.0
2022-03-04 12:45:00,1884.35,1884.35,1883.0,1883.5,500.0,1884.35,1884.35,1883.0,1883.5,500.0
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 12:55:00,1881.78,1881.78,1881.78,1881.78,0.0,1881.78,1881.78,1881.78,1881.78,0.0
2022-03-04 13:00:00,1883.88,1893.44,1883.0,1893.44,1400.0,1883.88,1893.44,1883.0,1893.44,1400.0
2022-03-04 13:05:00,1897.21,1897.21,1895.92,1895.92,300.0,1897.21,1897.21,1895.92,1895.92,300.0
2022-03-04 13:10:00,1892.42,1892.42,1892.42,1892.42,100.0,1892.42,1892.42,1892.42,1892.42,100.0
2022-03-04 13:15:00,1891.2,1891.2,1891.2,1891.2,100.0,1891.2,1891.2,1891.2,1891.2,100.0
2022-03-04 13:20:00,1891.2,1895.44,1889.98,1889.98,400.0,1891.2,1895.44,1889.98,1889.98,400.0
2022-03-04 13:25:00,1889.89,1890.87,1889.89,1890.87,200.0,1889.89,1890.87,1889.89,1890.87,200.0
2022-03-04 13:30:00,1891.73,1891.73,1891.11,1891.33,492.0,1891.73,1891.73,1891.11,1891.33,492.0
2022-03-04 13:35:00,1890.66,1890.66,1890.66,1890.66,100.0,1890.66,1890.66,1890.66,1890.66,100.0
2022-03-04 13:40:00,1886.99,1886.99,1883.72,1883.89,800.0,1886.99,1886.99,1883.72,1883.89,800.0
2022-03-04 13:45:00,1881.01,1884.73,1881.01,1884.73,200.0,1881.01,1884.73,1881.01,1884.73,200.0
2022-03-04 13:50:00,1886.48,1887.0,1886.48,1887.0,200.0,1886.48,1887.0,1886.48,1887.0,200.0
2022-03-04 13:55:00,1883.24,1886.23,1880.83,1880.83,1000.0,1883.24,1886.23,1880.83,1880.83,1000.0
2022-03-04 14:00:00,1880.2,1883.93,1880.2,1883.93,400.0,1880.2,1883.93,1880.2,1883.93,400.0
2022-03-04 14:05:00,1880.93,1881.53,1878.83,1881.53,577.0,1880.93,1881.53,1878.83,1881.53,577.0
2022-03-04 14:10:00,1875.86,1876.3,1875.61,1875.62,300.0,1875.86,1876.3,1875.61,1875.62,300.0
2022-03-04 14:15:00,1874.96,1882.26,1874.95,1882.26,1036.0,1874.96,1882.26,1874.95,1882.26,1036.0
2022-03-04 14:20:00,1880.0,1884.61,1878.06,1884.61,1203.0,1880.0,1884.61,1878.06,1884.61,1203.0
2022-03-04 14:25:00,1887.7,1892.44,1884.0,1892.07,700.0,1887.7,1892.44,1884.0,1892.07,700.0
2022-03-04 14:30:00,1880.2,1882.82,1880.2,1881.46,657.0,1880.2,1882.82,1880.2,1881.46,657.0
2022-03-04 14:35:00,1884.12,1885.82,1884.12,1885.82,400.0,1884.12,1885.82,1884.12,1885.82,400.0
2022-03-04 14:40:00,1880.78,1881.4,1879.36,1881.4,819.0,1880.78,1881.4,1879.36,1881.4,819.0
2022-03-04 14:45:00,1878.63,1879.65,1873.78,1876.94,735.0,1878.63,1879.65,1873.78,1876.94,735.0
2022-03-04 14:50:00,1879.44,1881.89,1876.78,1876.83,1064.0,1879.44,1881.89,1876.78,1876.83,1064.0
2022-03-04 14:55:00,1880.0,1887.94,1876.0,1876.0,1389.0,1880.0,1887.94,1876.0,1876.0,1389.0
2022-03-04 15:00:00,1874.11,1884.29,1872.71,1884.29,1043.0,1874.11,1884.29,1872.71,1884.29,1043.0
2022-03-04 15:05:00,1881.85,1881.85,1876.36,1876.72,600.0,1881.85,1881.85,1876.36,1876.72,600.0
2022-03-04 15:10:00,1880.0,1881.82,1879.67,1881.82,500.0,1880.0,1881.82,1879.67,1881.82,500.0
2022-03-04 15:15:00,1879.95,1881.02,1878.29,1878.29,400.0,1879.95,1881.02,1878.29,1878.29,400.0
2022-03-04 15:20:00,1882.75,1882.75,1879.35,1881.46,500.0,1882.75,1882.75,1879.35,1881.46,500.0
2022-03-04 15:25:00,1884.84,1886.71,1882.59,1882.59,798.0,1884.84,1886.71,1882.59,1882.59,798.0
2022-03-04 15:30:00,1884.84,1884.84,1881.32,1883.84,600.0,1884.84,1884.84,1881.32,1883.84,600.0
2022-03-04 15:35:00,1883.84,1883.96,1879.62,1881.04,900.0,1883.84,1883.96,1879.62,1881.04,900.0
2022-03-04 15:40:00,1883.1,1884.66,1878.51,1882.96,1048.0,1883.1,1884.66,1878.51,1882.96,1048.0
2022-03-04 15:45:00,1885.79,1890.0,1882.71,1882.71,712.0,1885.79,1890.0,1882.71,1882.71,712.0
2022-03-04 15:50:00,1882.57,1886.49,1882.57,1885.89,799.0,1882.57,1886.49,1882.57,1885.89,799.0
2022-03-04 15:55:00,1891.15,1892.3,1882.47,1891.42,2815.0,1891.15,1892.3,1882.47,1891.42,2815.0
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 09:35:00,1872.18,1872.18,1872.18,1872.18,0.0,1872.18,1872.18,1872.18,1872.18,0.0
2022-03-07 09:40:00,1860.32,1875.99,1860.32,1865.66,500.0,1860.32,1875.99,1860.32,1865.66,500.0
2022-03-07 09:45:00,1875.94,1881.36,1875.94,1881.36,710.0,1875.94,1881.36,1875.94,1881.36,710.0
2022-03-07 09:50:00,1890.98,1894.62,1890.98,1891.22,321.0,1890.98,1894.62,1890.98,1891.22,321.0
2022-03-07 09:55:00,1902.75,1903.04,1893.8,1903.04,500.0,1902.75,1903.04,1893.8,1903.04,500.0
2022-03-07 10:00:00,1890.92,1890.92,1886.01,1890.77,400.0,1890.92,1890.92,1886.01,1890.77,400.0
2022-03-07 10:05:00,1885.99,1891.19,1885.81,1886.44,1100.0,1885.99,1891.19,1885.81,1886.44,1100.0
2022-03-07 10:10:00,1887.88,1889.77,1875.46,1881.06,1000.0,1887.88,1889.77,1875.46,1881.06,1000.0
2022-03-07 10:15:00,1876.36,1887.38,1876.36,1884.42,971.0,1876.36,1887.38,1876.36,1884.42,971.0
2022-03-07 10:20:00,1884.74,1888.75,1884.74,1888.75,1320.0,1884.74,1888.75,1884.74,1888.75,1320.0
2022-03-07 10:25:00,1883.87,1883.88,1876.41,1876.41,700.0,1883.87,1883.88,1876.41,1876.41,700.0
2022-03-07 10:30:00,1877.89,1877.9,1874.36,1874.36,400.0,1877.89,1877.9,1874.36,1874.36,400.0
2022-03-07 10:35:00,1877.41,1881.46,1876.36,1879.47,941.0,1877.41,1881.46,1876.36,1879.47,941.0
2022-03-07 10:40:00,1877.19,1877.19,1868.83,1870.38,700.0,1877.19,1877.19,1868.83,1870.38,700.0
2022-03-07 10:45:00,1868.55,1872.41,1868.55,1871.95,866.0,1868.55,1872.41,1868.55,1871.95,866.0
2022-03-07 10:50:00,1866.34,1867.19,1861.67,1866.41,1700.0,1866.34,1867.19,1861.67,1866.41,1700.0
2022-03-07 10:55:00,1868.17,1868.17,1861.93,1865.38,900.0,1868.17,1868.17,1861.93,1865.38,900.0
2022-03-07 11:00:00,1865.19,1865.75,1856.22,1856.22,2401.0,1865.19,1865.75,1856.22,1856.22,2401.0
2022-03-07 11:05:00,1858.4,1870.18,1858.4,1870.18,1376.0,1858.4,1870.18,1858.4,1870.18,1376.0
2022-03-07 11:10:00,1870.21,1873.33,1870.2,1873.33,400.0,1870.21,1873.33,1870.2,1873.33,400.0
2022-03-07 11:15:00,1869.72,1872.53,1865.81,1868.38,1310.0,1869.72,1872.53,1865.81,1868.38,1310.0
2022-03-07 11:20:00,1867.43,1877.53,1867.43,1877.53,600.0,1867.43,1877.53,1867.43,1877.53,600.0
2022-03-07 11:25:00,1880.41,1880.41,1874.24,1877.73,1011.0,1880.41,1880.41,1874.24,1877.73,1011.0
2022-03-07 11:30:00,1879.13,1879.13,1866.64,1866.65,4642.0,1879.13,1879.13,1866.64,1866.65,4642.0
2022-03-07 11:35:00,1864.34,1866.66,1863.68,1863.68,700.0,1864.34,1866.66,1863.68,1863.68,700.0
2022-03-07 11:40:00,1863.68,1865.17,1862.97,1864.04,1400.0,1863.68,1865.17,1862.97,1864.04,1400.0
2022-03-07 11:45:00,1865.16,1877.59,1865.15,1877.59,900.0,1865.16,1877.59,1865.15,1877.59,900.0
2022-03-07 11:50:00,1876.32,1876.62,1875.44,1875.45,600.0,1876.32,1876.62,1875.44,1875.45,600.0
2022-03-07 11:55:00,1872.57,1872.57,1866.62,1867.37,1719.0,1872.57,1872.57,1866.62,1867.37,1719.0
2022-03-07 12:00:00,1865.37,1865.37,1860.32,1862.55,500.0,1865.37,1865.37,1860.32,1862.55,500.0
2022-03-07 12:05:00,1866.63,1866.63,1863.29,1865.32,900.0,1866.63,1866.63,1863.29,1865.32,900.0
2022-03-07 12:10:00,1865.31,1865.31,1860.32,1860.57,600.0,1865.31,1865.31,1860.32,1860.57,600.0
2022-03-07 12:15:00,1863.43,1863.43,1860.65,1860.7,300.0,1863.43,1863.43,1860.65,1860.7,300.0
2022-03-07 12:20:00,1857.97,1858.82,1856.22,1856.23,300.0,1857.97,1858.82,1856.22,1856.23,300.0
2022-03-07 12:25:00,1853.69,1861.14,1853.68,1858.41,803.0,1853.69,1861.14,1853.68,1858.41,803.0
2022-03-07 12:30:00,1855.69,1859.96,1855.69,1859.96,200.0,1855.69,1859.96,1855.69,1859.96,200.0
2022-03-07 12:35:00,1857.57,1860.87,1857.56,1860.46,800.0,1857.57,1860.87,1857.56,1860.46,800.0
2022-03-07 12:40:00,1867.97,1867.97,1864.55,1865.07,500.0,1867.97,1867.97,1864.55,1865.07,500.0
2022-03-07 12:45:00,1862.21,1863.07,1859.16,1863.07,500.0,1862.21,1863.07,1859.16,1863.07,500.0
2022-03-07 12:50:00,1862.45,1871.17,1862.45,1868.36,300.0,1862.45,1871.17,1862.45,1868.36,300.0
2022-03-07 12:55:00,1861.72,1863.04,1858.75,1863.04,600.0,1861.72,1863.04,1858.75,1863.04,600.0
2022-03-07 13:00:00,1860.95,1869.11,1860.95,1869.11,200.0,1860.95,1869.11,1860.95,1869.11,200.0
2022-03-07 13:05:00,1868.79,1868.79,1865.33,1865.33,200.0,1868.79,1868.79,1865.33,1865.33,200.0
2022-03-07 13:10:00,1868.1,1868.1,1855.04,1858.07,700.0,1868.1,1868.1,1855.04,1858.07,700.0
2022-03-07 13:15:00,1855.32,1861.72,1853.58,1861.72,1210.0,1855.32,1861.72,1853.58,1861.72,1210.0
2022-03-07 13:20:00,1864.72,1864.72,1860.09,1860.09,401.0,1864.72,1864.72,1860.09,1860.09,401.0
2022-03-07 13:25:00,1864.81,1869.44,1862.97,1868.56,800.0,1864.81,1869.44,1862.97,1868.56,800.0
2022-03-07 13:30:00,1866.9,1871.88,1866.9,1869.01,1200.0,1866.9,1871.88,1866.9,1869.01,1200.0
2022-03-07 13:35:00,1868.97,1870.74,1868.64,1870.74,400.0,1868.97,1870.74,1868.64,1870.74,400.0
2022-03-07 13:40:00,1872.0,1876.95,1868.44,1870.84,1934.0,1872.0,1876.95,1868.44,1870.84,1934.0
2022-03-07 13:45:00,1872.17,1874.22,1866.52,1866.53,600.0,1872.17,1874.22,1866.52,1866.53,600.0
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 13:55:00,1863.74,1863.74,1863.74,1863.74,0.0,1863.74,1863.74,1863.74,1863.74,0.0
2022-03-07 14:00:00,1863.3,1865.47,1863.04,1863.04,400.0,1863.3,1865.47,1863.04,1863.04,400.0
2022-03-07 14:05:00,1864.31,1868.75,1860.61,1868.75,1211.0,1864.31,1868.75,1860.61,1868.75,1211.0
2022-03-07 14:10:00,1869.18,1875.41,1869.18,1875.18,1030.0,1869.18,1875.41,1869.18,1875.18,1030.0
2022-03-07 14:15:00,1873.22,1877.39,1864.84,1864.84,2218.0,1873.22,1877.39,1864.84,1864.84,2218.0
2022-03-07 14:20:00,1866.32,1867.07,1865.1,1865.1,900.0,1866.32,1867.07,1865.1,1865.1,900.0
2022-03-07 14:25:00,1865.59,1869.59,1865.34,1869.59,922.0,1865.59,1869.59,1865.34,1869.59,922.0
2022-03-07 14:30:00,1870.14,1870.71,1869.04,1870.71,623.0,1870.14,1870.71,1869.04,1870.71,623.0
2022-03-07 14:35:00,1868.78,1872.23,1868.77,1872.23,500.0,1868.78,1872.23,1868.77,1872.23,500.0
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 14:45:00,1865.94,1865.94,1865.94,1865.94,0.0,1865.94,1865.94,1865.94,1865.94,0.0
2022-03-07 14:50:00,1870.08,1870.09,1866.79,1868.5,903.0,1870.08,1870.09,1866.79,1868.5,903.0
2022-03-07 14:55:00,1868.65,1868.65,1868.65,1868.65,100.0,1868.65,1868.65,1868.65,1868.65,100.0
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 15:05:00,1871.8,1871.8,1871.8,1871.8,0.0,1871.8,1871.8,1871.8,1871.8,0.0
2022-03-07 15:10:00,1873.1,1873.1,1867.89,1868.45,1400.0,1873.1,1873.1,1867.89,1868.45,1400.0
2022-03-07 15:15:00,1867.83,1870.25,1867.83,1870.22,800.0,1867.83,1870.25,1867.83,1870.22,800.0
2022-03-07 15:20:00,1870.25,1870.68,1866.51,1866.52,813.0,1870.25,1870.68,1866.51,1866.52,813.0
2022-03-07 15:25:00,1868.97,1872.45,1868.81,1870.98,1311.0,1868.97,1872.45,1868.81,1870.98,1311.0
2022-03-07 15:30:00,1867.43,1867.43,1864.78,1865.73,700.0,1867.43,1867.43,1864.78,1865.73,700.0
2022-03-07 15:35:00,1865.6,1870.05,1862.35,1867.01,2745.0,1865.6,1870.05,1862.35,1867.01,2745.0
2022-03-07 15:40:00,1866.08,1875.66,1866.07,1875.66,1000.0,1866.08,1875.66,1866.07,1875.66,1000.0
2022-03-07 15:45:00,1872.89,1872.9,1864.04,1867.72,1989.0,1872.89,1872.9,1864.04,1867.72,1989.0
2022-03-07 15:50:00,1863.04,1867.13,1848.85,1848.85,4150.0,1863.04,1867.13,1848.85,1848.85,4150.0
2022-03-07 15:55:00,1852.29,1864.17,1850.18,1860.3,12529.0,1852.29,1864.17,1850.18,1860.3,12529.0
2022-03-08 09:30:00,1860.39,1864.6,1857.89,1864.6,1312.0,1860.39,1864.6,1857.89,1864.6,1312.0
2022-03-08 09:35:00,1868.74,1868.81,1861.95,1868.76,400.0,1868.74,1868.81,1861.95,1868.76,400.0
2022-03-08 09:40:00,1851.72,1864.66,1851.72,1862.08,500.0,1851.72,1864.66,1851.72,1862.08,500.0
2022-03-08 09:45:00,1865.33,1870.25,1855.13,1864.23,1000.0,1865.33,1870.25,1855.13,1864.23,1000.0
2022-03-08 09:50:00,1864.52,1873.79,1863.4,1873.79,1126.0,1864.52,1873.79,1863.4,1873.79,1126.0
2022-03-08 09:55:00,1867.39,1869.81,1867.39,1869.81,300.0,1867.39,1869.81,1867.39,1869.81,300.0
2022-03-08 10:00:00,1868.63,1872.49,1860.44,1861.57,999.0,1868.63,1872.49,1860.44,1861.57,999.0
2022-03-08 10:05:00,1855.0,1859.23,1851.3,1854.52,1850.0,1855.0,1859.23,1851.3,1854.52,1850.0
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 10:15:00,1856.59,1856.59,1856.59,1856.59,0.0,1856.59,1856.59,1856.59,1856.59,0.0
2022-03-08 10:20:00,1858.74,1869.14,1858.47,1865.06,1000.0,1858.74,1869.14,1858.47,1865.06,1000.0
2022-03-08 10:25:00,1859.14,1859.14,1859.14,1859.14,100.0,1859.14,1859.14,1859.14,1859.14,100.0
2022-03-08 10:30:00,1853.67,1853.67,1848.51,1849.05,550.0,1853.67,1853.67,1848.51,1849.05,550.0
2022-03-08 10:35:00,1853.32,1855.07,1850.0,1850.0,1087.0,1853.32,1855.07,1850.0,1850.0,1087.0
2022-03-08 10:40:00,1849.91,1853.98,1849.91,1851.85,2000.0,1849.91,1853.98,1849.91,1851.85,2000.0
2022-03-08 10:45:00,1855.19,1855.91,1855.19,1855.91,300.0,1855.19,1855.91,1855.19,1855.91,300.0
2022-03-08 10:50:00,1854.68,1856.47,1849.79,1855.21,1567.0,1854.68,1856.47,1849.79,1855.21,1567.0
2022-03-08 10:55:00,1850.0,1850.0,1850.0,1850.0,122.0,1850.0,1850.0,1850.0,1850.0,122.0
2022-03-08 11:00:00,1862.06,1862.12,1854.61,1859.16,1554.0,1862.06,1862.12,1854.61,1859.16,1554.0
2022-03-08 11:05:00,1856.89,1856.89,1856.89,1856.89,100.0,1856.89,1856.89,1856.89,1856.89,100.0
2022-03-08 11:10:00,1859.06,1859.06,1858.17,1858.17,490.0,1859.06,1859.06,1858.17,1858.17,490.0
2022-03-08 11:15:00,1853.96,1854.01,1853.92,1853.92,300.0,1853.96,1854.01,1853.92,1853.92,300.0
2022-03-08 11:20:00,1851.19,1851.72,1849.07,1849.89,3604.0,1851.19,1851.72,1849.07,1849.89,3604.0
2022-03-08 11:25:00,1850.01,1851.83,1848.91,1849.0,2693.0,1850.01,1851.83,1848.91,1849.0,2693.0
2022-03-08 11:30:00,1848.35,1849.0,1838.12,1839.57,2205.0,1848.35,1849.0,1838.12,1839.57,2205.0
2022-03-08 11:35:00,1841.5,1842.01,1836.61,1836.61,736.0,1841.5,1842.01,1836.61,1836.61,736.0
2022-03-08 11:40:00,1840.31,1840.44,1838.39,1840.44,500.0,1840.31,1840.44,1838.39,1840.44,500.0
2022-03-08 11:45:00,1847.3,1847.3,1847.29,1847.3,100.0,1847.3,1847.3,1847.29,1847.3,100.0
2022-03-08 11:50:00,1848.12,1853.85,1848.12,1853.34,800.0,1848.12,1853.85,1848.12,1853.34,800.0
2022-03-08 11:55:00,1860.33,1866.94,1857.02,1857.02,780.0,1860.33,1866.94,1857.02,1857.02,780.0
2022-03-08 12:00:00,1864.13,1864.13,1862.64,1863.81,1300.0,1864.13,1864.13,1862.64,1863.81,1300.0
2022-03-08 12:05:00,1865.01,1868.84,1863.87,1865.66,725.0,1865.01,1868.84,1863.87,1865.66,725.0
2022-03-08 12:10:00,1867.84,1884.14,1867.84,1881.27,1500.0,1867.84,1884.14,1867.84,1881.27,1500.0
2022-03-08 12:15:00,1882.14,1883.6,1879.11,1879.63,1100.0,1882.14,1883.6,1879.11,1879.63,1100.0
2022-03-08 12:20:00,1879.81,1880.03,1871.49,1872.11,1100.0,1879.81,1880.03,1871.49,1872.11,1100.0
2022-03-08 12:25:00,1871.75,1882.3,1867.6,1877.94,1409.0,1871.75,1882.3,1867.6,1877.94,1409.0
2022-03-08 12:30:00,1883.83,1888.06,1881.73,1884.75,977.0,1883.83,1888.06,1881.73,1884.75,977.0
2022-03-08 12:35:00,1890.31,1890.31,1883.7,1885.59,1704.0,1890.31,1890.31,1883.7,1885.59,1704.0
2022-03-08 12:40:00,1883.19,1889.73,1879.09,1889.73,1157.0,1883.19,1889.73,1879.09,1889.73,1157.0
2022-03-08 12:45:00,1889.02,1889.02,1884.04,1888.6,587.0,1889.02,1889.02,1884.04,1888.6,587.0
2022-03-08 12:50:00,1886.51,1886.52,1885.9,1886.5,450.0,1886.51,1886.52,1885.9,1886.5,450.0
2022-03-08 12:55:00,1891.3,1891.31,1890.89,1890.89,300.0,1891.3,1891.31,1890.89,1890.89,300.0
2022-03-08 13:00:00,1895.1,1903.52,1892.04,1903.52,1301.0,1895.1,1903.52,1892.04,1903.52,1301.0
2022-03-08 13:05:00,1901.54,1901.54,1901.54,1901.54,200.0,1901.54,1901.54,1901.54,1901.54,200.0
2022-03-08 13:10:00,1901.2,1905.4,1900.7,1900.71,1327.0,1901.2,1905.4,1900.7,1900.71,1327.0
2022-03-08 13:15:00,1903.71,1903.71,1901.14,1901.47,825.0,1903.71,1903.71,1901.14,1901.47,825.0
2022-03-08 13:20:00,1907.12,1907.12,1900.64,1900.64,725.0,1907.12,1907.12,1900.64,1900.64,725.0
2022-03-08 13:25:00,1896.69,1896.73,1896.69,1896.73,200.0,1896.69,1896.73,1896.69,1896.73,200.0
2022-03-08 13:30:00,1893.37,1893.37,1892.31,1892.31,808.0,1893.37,1893.37,1892.31,1892.31,808.0
2022-03-08 13:35:00,1888.46,1890.07,1887.74,1887.74,525.0,1888.46,1890.07,1887.74,1887.74,525.0
2022-03-08 13:40:00,1878.79,1884.41,1877.48,1884.41,539.0,1878.79,1884.41,1877.48,1884.41,539.0
2022-03-08 13:45:00,1880.02,1880.02,1880.02,1880.02,187.0,1880.02,1880.02,1880.02,1880.02,187.0
2022-03-08 13:50:00,1880.02,1880.02,1880.02,1880.02,0.0,1880.02,1880.02,1880.02,1880.02,0.0
2022-03-08 13:55:00,1872.5,1875.11,1867.31,1873.43,700.0,1872.5,1875.11,1867.31,1873.43,700.0
2022-03-08 14:00:00,1873.43,1873.43,1873.43,1873.43,0.0,1873.43,1873.43,1873.43,1873.43,0.0
2022-03-08 14:05:00,1870.94,1870.95,1870.94,1870.95,331.0,1870.94,1870.95,1870.94,1870.95,331.0
2022-03-08 14:10:00,1871.21,1872.62,1869.54,1872.2,910.0,1871.21,1872.62,1869.54,1872.2,910.0
2022-03-08 14:15:00,1871.06,1871.06,1871.06,1871.06,100.0,1871.06,1871.06,1871.06,1871.06,100.0
2022-03-08 14:20:00,1868.43,1868.43,1868.43,1868.43,100.0,1868.43,1868.43,1868.43,1868.43,100.0
2022-03-08 14:25:00,1874.97,1874.97,1874.97,1874.97,105.0,1874.97,1874.97,1874.97,1874.97,105.0
2022-03-08 14:30:00,1882.5,1882.5,1862.82,1862.82,705.0,1882.5,1882.5,1862.82,1862.82,705.0
2022-03-08 14:35:00,1869.82,1876.74,1869.82,1876.74,415.0,1869.82,1876.74,1869.82,1876.74,415.0
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 14:45:00,1872.87,1872.87,1872.87,1872.87,0.0,1872.87,1872.87,1872.87,1872.87,0.0
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 14:55:00,1879.57,1879.57,1879.57,1879.57,0.0,1879.57,1879.57,1879.57,1879.57,0.0
2022-03-08 15:00:00,1883.78,1883.78,1883.78,1883.78,103.0,1883.78,1883.78,1883.78,1883.78,103.0
2022-03-08 15:05:00,1883.05,1883.05,1877.53,1877.53,400.0,1883.05,1883.05,1877.53,1877.53,400.0
2022-03-08 15:10:00,1880.13,1880.13,1874.76,1874.76,400.0,1880.13,1880.13,1874.76,1874.76,400.0
2022-03-08 15:15:00,1874.49,1874.49,1874.49,1874.49,100.0,1874.49,1874.49,1874.49,1874.49,100.0
2022-03-08 15:20:00,1870.18,1871.6,1870.18,1871.6,200.0,1870.18,1871.6,1870.18,1871.6,200.0
2022-03-08 15:25:00,1871.61,1872.01,1870.42,1870.42,800.0,1871.61,1872.01,1870.42,1870.42,800.0
2022-03-08 15:30:00,1863.8,1863.8,1856.97,1859.56,500.0,1863.8,1863.8,1856.97,1859.56,500.0
2022-03-08 15:35:00,1858.16,1864.37,1858.16,1864.37,400.0,1858.16,1864.37,1858.16,1864.37,400.0
2022-03-08 15:40:00,1863.57,1863.57,1858.69,1858.69,1000.0,1863.57,1863.57,1858.69,1858.69,1000.0
2022-03-08 15:45:00,1852.05,1856.14,1849.37,1849.82,1744.0,1852.05,1856.14,1849.37,1849.82,1744.0
2022-03-08 15:50:00,1846.49,1858.99,1846.49,1856.05,1323.0,1846.49,1858.99,1846.49,1856.05,1323.0
2022-03-08 15:55:00,1853.47,1853.47,1843.51,1848.35,3338.0,1853.47,1853.47,1843.51,1848.35,3338.0
2022-03-09 09:30:00,1896.04,1896.04,1890.16,1890.16,1149.0,1896.04,1896.04,1890.16,1890.16,1149.0
2022-03-09 09:35:00,1891.37,1891.37,1883.28,1883.47,900.0,1891.37,1891.37,1883.28,1883.47,900.0
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 09:45:00,1883.47,1883.47,1883.47,1883.47,0.0,1883.47,1883.47,1883.47,1883.47,0.0
2022-03-09 09:50:00,1888.4,1888.4,1879.18,1883.23,1921.0,1888.4,1888.4,1879.18,1883.23,1921.0
2022-03-09 09:55:00,1883.0,1883.0,1883.0,1883.0,200.0,1883.0,1883.0,1883.0,1883.0,200.0
2022-03-09 10:00:00,1883.85,1883.85,1882.57,1882.57,297.0,1883.85,1883.85,1882.57,1882.57,297.0
2022-03-09 10:05:00,1886.44,1888.31,1882.65,1882.65,1065.0,1886.44,1888.31,1882.65,1882.65,1065.0
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 10:15:00,1876.99,1876.99,1876.99,1876.99,0.0,1876.99,1876.99,1876.99,1876.99,0.0
2022-03-09 10:20:00,1876.99,1876.99,1876.99,1876.99,0.0,1876.99,1876.99,1876.99,1876.99,0.0
2022-03-09 10:25:00,1873.95,1877.85,1873.03,1877.85,1561.0,1873.95,1877.85,1873.03,1877.85,1561.0
2022-03-09 10:30:00,1871.8,1871.8,1871.8,1871.8,200.0,1871.8,1871.8,1871.8,1871.8,200.0
2022-03-09 10:35:00,1876.46,1876.46,1873.04,1873.04,275.0,1876.46,1876.46,1873.04,1873.04,275.0
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 10:45:00,1873.62,1873.62,1873.62,1873.62,0.0,1873.62,1873.62,1873.62,1873.62,0.0
2022-03-09 10:50:00,1870.13,1870.32,1868.86,1869.26,600.0,1870.13,1870.32,1868.86,1869.26,600.0
2022-03-09 10:55:00,1868.88,1868.88,1867.38,1867.38,1047.0,1868.88,1868.88,1867.38,1867.38,1047.0
2022-03-09 11:00:00,1872.59,1872.84,1871.68,1872.11,693.0,1872.59,1872.84,1871.68,1872.11,693.0
2022-03-09 11:05:00,1875.42,1878.14,1875.41,1878.14,300.0,1875.42,1878.14,1875.41,1878.14,300.0
2022-03-09 11:10:00,1872.72,1872.83,1867.53,1872.83,3577.0,1872.72,1872.83,1867.53,1872.83,3577.0
2022-03-09 11:15:00,1875.98,1879.72,1875.98,1878.8,2441.0,1875.98,1879.72,1875.98,1878.8,2441.0
2022-03-09 11:20:00,1882.74,1884.18,1882.74,1884.18,200.0,1882.74,1884.18,1882.74,1884.18,200.0
2022-03-09 11:25:00,1883.25,1883.25,1882.22,1882.22,302.0,1883.25,1883.25,1882.22,1882.22,302.0
2022-03-09 11:30:00,1882.76,1887.57,1876.68,1887.57,1773.0,1882.76,1887.57,1876.68,1887.57,1773.0
2022-03-09 11:35:00,1886.41,1886.41,1886.41,1886.41,286.0,1886.41,1886.41,1886.41,1886.41,286.0
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 11:45:00,1886.99,1886.99,1886.99,1886.99,0.0,1886.99,1886.99,1886.99,1886.99,0.0
2022-03-09 11:50:00,1885.62,1886.08,1885.39,1886.08,500.0,1885.62,1886.08,1885.39,1886.08,500.0
2022-03-09 11:55:00,1889.14,1891.41,1886.37,1891.41,522.0,1889.14,1891.41,1886.37,1891.41,522.0
2022-03-09 12:00:00,1891.41,1891.41,1891.41,1891.41,0.0,1891.41,1891.41,1891.41,1891.41,0.0
2022-03-09 12:05:00,1892.31,1892.31,1892.31,1892.31,400.0,1892.31,1892.31,1892.31,1892.31,400.0
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 12:15:00,1895.71,1895.71,1895.71,1895.71,0.0,1895.71,1895.71,1895.71,1895.71,0.0
2022-03-09 12:20:00,1896.42,1896.71,1895.71,1896.71,700.0,1896.42,1896.71,1895.71,1896.71,700.0
2022-03-09 12:25:00,1890.87,1893.61,1886.28,1893.61,838.0,1890.87,1893.61,1886.28,1893.61,838.0
2022-03-09 12:30:00,1895.79,1895.93,1894.47,1894.47,300.0,1895.79,1895.93,1894.47,1894.47,300.0
2022-03-09 12:35:00,1895.71,1896.83,1895.26,1896.83,400.0,1895.71,1896.83,1895.26,1896.83,400.0
2022-03-09 12:40:00,1895.15,1895.15,1895.15,1895.15,294.0,1895.15,1895.15,1895.15,1895.15,294.0
2022-03-09 12:45:00,1893.57,1894.3,1893.32,1894.3,300.0,1893.57,1894.3,1893.32,1894.3,300.0
2022-03-09 12:50:00,1898.24,1901.11,1896.59,1901.11,1659.0,1898.24,1901.11,1896.59,1901.11,1659.0
2022-03-09 12:55:00,1900.1,1901.5,1900.09,1901.5,300.0,1900.1,1901.5,1900.09,1901.5,300.0
2022-03-09 13:00:00,1899.89,1901.54,1894.27,1894.28,500.0,1899.89,1901.54,1894.27,1894.28,500.0
2022-03-09 13:05:00,1893.5,1893.82,1893.5,1893.5,790.0,1893.5,1893.82,1893.5,1893.5,790.0
2022-03-09 13:10:00,1892.61,1893.68,1892.61,1893.68,500.0,1892.61,1893.68,1892.61,1893.68,500.0
2022-03-09 13:15:00,1895.99,1898.95,1895.99,1898.9,678.0,1895.99,1898.95,1895.99,1898.9,678.0
2022-03-09 13:20:00,1898.9,1898.9,1898.9,1898.9,0.0,1898.9,1898.9,1898.9,1898.9,0.0
2022-03-09 13:25:00,1900.04,1902.14,1899.83,1902.12,503.0,1900.04,1902.14,1899.83,1902.12,503.0
2022-03-09 13:30:00,1902.28,1903.51,1897.88,1897.88,971.0,1902.28,1903.51,1897.88,1897.88,971.0
2022-03-09 13:35:00,1890.06,1890.06,1890.06,1890.06,100.0,1890.06,1890.06,1890.06,1890.06,100.0
2022-03-09 13:40:00,1891.63,1893.06,1890.62,1893.06,605.0,1891.63,1893.06,1890.62,1893.06,605.0
2022-03-09 13:45:00,1887.31,1888.87,1887.31,1888.87,200.0,1887.31,1888.87,1887.31,1888.87,200.0
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 13:55:00,1890.07,1890.07,1890.07,1890.07,0.0,1890.07,1890.07,1890.07,1890.07,0.0
2022-03-09 14:00:00,1891.95,1895.0,1890.62,1895.0,690.0,1891.95,1895.0,1890.62,1895.0,690.0
2022-03-09 14:05:00,1897.57,1899.0,1894.29,1895.52,1112.0,1897.57,1899.0,1894.29,1895.52,1112.0
2022-03-09 14:10:00,1898.41,1898.41,1893.92,1895.64,764.0,1898.41,1898.41,1893.92,1895.64,764.0
2022-03-09 14:15:00,1896.04,1896.04,1893.64,1893.64,547.0,1896.04,1896.04,1893.64,1893.64,547.0
2022-03-09 14:20:00,1896.02,1896.73,1894.48,1894.49,600.0,1896.02,1896.73,1894.48,1894.49,600.0
2022-03-09 14:25:00,1892.32,1892.32,1885.36,1885.36,702.0,1892.32,1892.32,1885.36,1885.36,702.0
2022-03-09 14:30:00,1891.04,1893.23,1891.04,1893.23,807.0,1891.04,1893.23,1891.04,1893.23,807.0
2022-03-09 14:35:00,1891.1,1891.8,1889.24,1891.8,593.0,1891.1,1891.8,1889.24,1891.8,593.0
2022-03-09 14:40:00,1890.5,1890.5,1889.64,1889.64,496.0,1890.5,1890.5,1889.64,1889.64,496.0
2022-03-09 14:45:00,1891.26,1892.54,1891.12,1892.54,543.0,1891.26,1892.54,1891.12,1892.54,543.0
2022-03-09 14:50:00,1893.6,1893.65,1890.28,1892.35,1000.0,1893.6,1893.65,1890.28,1892.35,1000.0
2022-03-09 14:55:00,1889.92,1893.83,1889.92,1890.49,1454.0,1889.92,1893.83,1889.92,1890.49,1454.0
2022-03-09 15:00:00,1889.18,1890.9,1889.18,1890.35,1383.0,1889.18,1890.9,1889.18,1890.35,1383.0
2022-03-09 15:05:00,1890.27,1898.21,1890.27,1898.21,600.0,1890.27,1898.21,1890.27,1898.21,600.0
2022-03-09 15:10:00,1897.35,1898.96,1896.72,1898.68,1245.0,1897.35,1898.96,1896.72,1898.68,1245.0
2022-03-09 15:15:00,1898.54,1899.15,1896.16,1898.78,1100.0,1898.54,1899.15,1896.16,1898.78,1100.0
2022-03-09 15:20:00,1899.88,1899.88,1897.84,1898.06,400.0,1899.88,1899.88,1897.84,1898.06,400.0
2022-03-09 15:25:00,1895.88,1895.88,1890.86,1890.86,1102.0,1895.88,1895.88,1890.86,1890.86,1102.0
2022-03-09 15:30:00,1890.86,1896.5,1887.65,1895.13,2334.0,1890.86,1896.5,1887.65,1895.13,2334.0
2022-03-09 15:35:00,1894.52,1896.33,1893.36,1896.33,1323.0,1894.52,1896.33,1893.36,1896.33,1323.0
2022-03-09 15:40:00,1895.95,1895.95,1888.71,1888.72,900.0,1895.95,1895.95,1888.71,1888.72,900.0
2022-03-09 15:45:00,1892.24,1895.05,1887.49,1887.9,1826.0,1892.24,1895.05,1887.49,1887.9,1826.0
2022-03-09 15:50:00,1889.77,1893.08,1887.07,1887.85,2242.0,1889.77,1893.08,1887.07,1887.85,2242.0
2022-03-09 15:55:00,1887.55,1887.55,1881.54,1881.56,5443.0,1887.55,1887.55,1881.54,1881.56,5443.0
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 09:35:00,1859.81,1859.81,1859.81,1859.81,0.0,1859.81,1859.81,1859.81,1859.81,0.0
2022-03-10 09:40:00,1862.85,1862.85,1862.85,1862.85,100.0,1862.85,1862.85,1862.85,1862.85,100.0
2022-03-10 09:45:00,1854.78,1854.78,1845.55,1847.31,733.0,1854.78,1854.78,1845.55,1847.31,733.0
2022-03-10 09:50:00,1857.3,1857.3,1857.3,1857.3,100.0,1857.3,1857.3,1857.3,1857.3,100.0
2022-03-10 09:55:00,1863.84,1863.84,1857.69,1857.7,305.0,1863.84,1863.84,1857.69,1857.7,305.0
2022-03-10 10:00:00,1850.43,1857.09,1850.43,1857.09,200.0,1850.43,1857.09,1850.43,1857.09,200.0
2022-03-10 10:05:00,1852.47,1852.47,1852.47,1852.47,116.0,1852.47,1852.47,1852.47,1852.47,116.0
2022-03-10 10:10:00,1851.17,1851.17,1851.17,1851.17,125.0,1851.17,1851.17,1851.17,1851.17,125.0
2022-03-10 10:15:00,1856.87,1867.33,1856.81,1862.67,1472.0,1856.87,1867.33,1856.81,1862.67,1472.0
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 10:25:00,1864.03,1864.03,1864.03,1864.03,0.0,1864.03,1864.03,1864.03,1864.03,0.0
2022-03-10 10:30:00,1853.35,1853.41,1845.73,1853.41,622.0,1853.35,1853.41,1845.73,1853.41,622.0
2022-03-10 10:35:00,1848.3,1848.3,1846.9,1846.9,200.0,1848.3,1848.3,1846.9,1846.9,200.0
2022-03-10 10:40:00,1853.39,1853.64,1851.34,1851.9,1300.0,1853.39,1853.64,1851.34,1851.9,1300.0
2022-03-10 10:45:00,1853.25,1853.25,1853.24,1853.25,100.0,1853.25,1853.25,1853.24,1853.25,100.0
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 10:55:00,1851.31,1851.31,1851.31,1851.31,0.0,1851.31,1851.31,1851.31,1851.31,0.0
2022-03-10 11:00:00,1850.18,1850.43,1844.5,1846.15,1712.0,1850.18,1850.43,1844.5,1846.15,1712.0
2022-03-10 11:05:00,1845.99,1852.9,1845.99,1852.9,394.0,1845.99,1852.9,1845.99,1852.9,394.0
2022-03-10 11:10:00,1850.5,1850.5,1850.5,1850.5,200.0,1850.5,1850.5,1850.5,1850.5,200.0
2022-03-10 11:15:00,1857.46,1857.46,1857.46,1857.46,100.0,1857.46,1857.46,1857.46,1857.46,100.0
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 11:25:00,1855.15,1855.15,1855.15,1855.15,0.0,1855.15,1855.15,1855.15,1855.15,0.0
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 11:35:00,1845.54,1845.54,1845.54,1845.54,0.0,1845.54,1845.54,1845.54,1845.54,0.0
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 11:45:00,1849.72,1849.72,1849.72,1849.72,0.0,1849.72,1849.72,1849.72,1849.72,0.0
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 11:55:00,1863.34,1863.34,1863.34,1863.34,0.0,1863.34,1863.34,1863.34,1863.34,0.0
2022-03-10 12:00:00,1863.71,1867.15,1863.7,1867.15,433.0,1863.71,1867.15,1863.7,1867.15,433.0
2022-03-10 12:05:00,1867.13,1867.13,1861.83,1861.84,310.0,1867.13,1867.13,1861.83,1861.84,310.0
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 12:15:00,1861.84,1861.84,1861.84,1861.84,0.0,1861.84,1861.84,1861.84,1861.84,0.0
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 12:25:00,1861.84,1861.84,1861.84,1861.84,0.0,1861.84,1861.84,1861.84,1861.84,0.0
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 12:35:00,1864.19,1864.19,1864.19,1864.19,0.0,1864.19,1864.19,1864.19,1864.19,0.0
2022-03-10 12:40:00,1864.19,1864.19,1864.19,1864.19,0.0,1864.19,1864.19,1864.19,1864.19,0.0
2022-03-10 12:45:00,1864.19,1864.19,1864.19,1864.19,0.0,1864.19,1864.19,1864.19,1864.19,0.0
2022-03-10 12:50:00,1860.43,1860.43,1857.81,1857.81,502.0,1860.43,1860.43,1857.81,1857.81,502.0
2022-03-10 12:55:00,1861.58,1866.17,1861.58,1865.77,500.0,1861.58,1866.17,1861.58,1865.77,500.0
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 13:05:00,1865.77,1865.77,1865.77,1865.77,0.0,1865.77,1865.77,1865.77,1865.77,0.0
2022-03-10 13:10:00,1865.77,1865.77,1865.77,1865.77,0.0,1865.77,1865.77,1865.77,1865.77,0.0
2022-03-10 13:15:00,1866.24,1866.32,1865.79,1865.79,432.0,1866.24,1866.32,1865.79,1865.79,432.0
2022-03-10 13:20:00,1864.48,1864.48,1864.48,1864.48,100.0,1864.48,1864.48,1864.48,1864.48,100.0
2022-03-10 13:25:00,1862.6,1862.99,1861.59,1862.31,501.0,1862.6,1862.99,1861.59,1862.31,501.0
2022-03-10 13:30:00,1859.43,1859.43,1859.43,1859.43,260.0,1859.43,1859.43,1859.43,1859.43,260.0
2022-03-10 13:35:00,1855.82,1855.82,1855.82,1855.82,100.0,1855.82,1855.82,1855.82,1855.82,100.0
2022-03-10 13:40:00,1855.98,1855.98,1855.98,1855.98,100.0,1855.98,1855.98,1855.98,1855.98,100.0
2022-03-10 13:45:00,1862.46,1864.47,1862.46,1863.94,700.0,1862.46,1864.47,1862.46,1863.94,700.0
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 13:55:00,1865.41,1865.41,1865.41,1865.41,0.0,1865.41,1865.41,1865.41,1865.41,0.0
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 14:05:00,1859.76,1859.76,1859.76,1859.76,0.0,1859.76,1859.76,1859.76,1859.76,0.0
2022-03-10 14:10:00,1860.79,1860.79,1859.51,1859.51,546.0,1860.79,1860.79,1859.51,1859.51,546.0
2022-03-10 14:15:00,1856.74,1863.66,1856.69,1863.66,1269.0,1856.74,1863.66,1856.69,1863.66,1269.0
2022-03-10 14:20:00,1867.49,1867.49,1860.51,1860.51,649.0,1867.49,1867.49,1860.51,1860.51,649.0
2022-03-10 14:25:00,1862.25,1862.41,1861.56,1861.56,300.0,1862.25,1862.41,1861.56,1861.56,300.0
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 14:35:00,1863.72,1863.72,1863.72,1863.72,0.0,1863.72,1863.72,1863.72,1863.72,0.0
2022-03-10 14:40:00,1861.66,1861.66,1861.66,1861.66,107.0,1861.66,1861.66,1861.66,1861.66,107.0
2022-03-10 14:45:00,1863.84,1863.84,1863.84,1863.84,100.0,1863.84,1863.84,1863.84,1863.84,100.0
2022-03-10 14:50:00,1868.82,1868.82,1866.4,1866.4,470.0,1868.82,1868.82,1866.4,1866.4,470.0
2022-03-10 14:55:00,1866.58,1868.06,1866.58,1868.06,300.0,1866.58,1868.06,1866.58,1868.06,300.0
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 15:05:00,1862.0,1862.0,1862.0,1862.0,0.0,1862.0,1862.0,1862.0,1862.0,0.0
2022-03-10 15:10:00,1862.52,1864.8,1862.52,1864.8,408.0,1862.52,1864.8,1862.52,1864.8,408.0
2022-03-10 15:15:00,1867.57,1867.57,1864.33,1864.33,567.0,1867.57,1867.57,1864.33,1864.33,567.0
2022-03-10 15:20:00,1861.69,1861.69,1858.85,1858.85,400.0,1861.69,1861.69,1858.85,1858.85,400.0
2022-03-10 15:25:00,1861.36,1864.95,1860.08,1864.95,1602.0,1861.36,1864.95,1860.08,1864.95,1602.0
2022-03-10 15:30:00,1864.94,1865.58,1862.2,1865.2,1059.0,1864.94,1865.58,1862.2,1865.2,1059.0
2022-03-10 15:35:00,1866.3,1866.3,1864.72,1864.72,500.0,1866.3,1866.3,1864.72,1864.72,500.0
2022-03-10 15:40:00,1866.02,1870.91,1864.21,1864.21,3054.0,1866.02,1870.91,1864.21,1864.21,3054.0
2022-03-10 15:45:00,1862.97,1867.48,1861.6,1866.01,1601.0,1862.97,1867.48,1861.6,1866.01,1601.0
2022-03-10 15:50:00,1867.48,1867.48,1866.23,1866.23,200.0,1867.48,1867.48,1866.23,1866.23,200.0
2022-03-10 15:55:00,1867.45,1869.52,1865.59,1866.83,4050.0,1867.45,1869.52,1865.59,1866.83,4050.0
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 09:35:00,1870.72,1870.72,1870.72,1870.72,0.0,1870.72,1870.72,1870.72,1870.72,0.0
2022-03-11 09:40:00,1880.49,1880.49,1874.64,1874.64,1000.0,1880.49,1880.49,1874.64,1874.64,1000.0
2022-03-11 09:45:00,1880.24,1880.24,1880.24,1880.24,100.0,1880.24,1880.24,1880.24,1880.24,100.0
2022-03-11 09:50:00,1880.24,1880.24,1880.24,1880.24,0.0,1880.24,1880.24,1880.24,1880.24,0.0
2022-03-11 09:55:00,1882.7,1886.01,1882.08,1882.08,300.0,1882.7,1886.01,1882.08,1882.08,300.0
2022-03-11 10:00:00,1886.19,1887.67,1876.46,1876.46,906.0,1886.19,1887.67,1876.46,1876.46,906.0
2022-03-11 10:05:00,1874.26,1875.92,1874.26,1875.92,1662.0,1874.26,1875.92,1874.26,1875.92,1662.0
2022-03-11 10:10:00,1872.57,1872.57,1872.57,1872.57,100.0,1872.57,1872.57,1872.57,1872.57,100.0
2022-03-11 10:15:00,1872.59,1872.59,1866.06,1867.45,1701.0,1872.59,1872.59,1866.06,1867.45,1701.0
2022-03-11 10:20:00,1868.0,1868.0,1868.0,1868.0,100.0,1868.0,1868.0,1868.0,1868.0,100.0
2022-03-11 10:25:00,1871.03,1871.07,1871.03,1871.07,253.0,1871.03,1871.07,1871.03,1871.07,253.0
2022-03-11 10:30:00,1871.07,1871.07,1871.07,1871.07,0.0,1871.07,1871.07,1871.07,1871.07,0.0
2022-03-11 10:35:00,1877.35,1877.35,1870.16,1870.17,200.0,1877.35,1877.35,1870.16,1870.17,200.0
2022-03-11 10:40:00,1878.19,1878.19,1878.19,1878.19,100.0,1878.19,1878.19,1878.19,1878.19,100.0
2022-03-11 10:45:00,1878.27,1878.27,1878.27,1878.27,100.0,1878.27,1878.27,1878.27,1878.27,100.0
2022-03-11 10:50:00,1888.11,1894.68,1885.92,1888.56,2010.0,1888.11,1894.68,1885.92,1888.56,2010.0
2022-03-11 10:55:00,1889.52,1889.52,1889.51,1889.52,100.0,1889.52,1889.52,1889.51,1889.52,100.0
2022-03-11 11:00:00,1889.35,1889.35,1882.69,1882.7,846.0,1889.35,1889.35,1882.69,1882.7,846.0
2022-03-11 11:05:00,1882.52,1882.52,1882.52,1882.52,157.0,1882.52,1882.52,1882.52,1882.52,157.0
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 11:15:00,1877.0,1877.0,1877.0,1877.0,0.0,1877.0,1877.0,1877.0,1877.0,0.0
2022-03-11 11:20:00,1877.0,1877.0,1877.0,1877.0,0.0,1877.0,1877.0,1877.0,1877.0,0.0
2022-03-11 11:25:00,1877.0,1877.0,1877.0,1877.0,0.0,1877.0,1877.0,1877.0,1877.0,0.0
2022-03-11 11:30:00,1883.53,1883.53,1879.62,1879.62,505.0,1883.53,1883.53,1879.62,1879.62,505.0
2022-03-11 11:35:00,1882.63,1882.78,1882.63,1882.78,203.0,1882.63,1882.78,1882.63,1882.78,203.0
2022-03-11 11:40:00,1879.17,1879.17,1879.09,1879.09,309.0,1879.17,1879.17,1879.09,1879.09,309.0
2022-03-11 11:45:00,1878.59,1878.59,1878.58,1878.59,100.0,1878.59,1878.59,1878.58,1878.59,100.0
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 11:55:00,1878.59,1878.59,1878.59,1878.59,0.0,1878.59,1878.59,1878.59,1878.59,0.0
2022-03-11 12:00:00,1877.59,1877.59,1870.43,1870.43,294.0,1877.59,1877.59,1870.43,1870.43,294.0
2022-03-11 12:05:00,1870.0,1870.12,1869.42,1870.12,400.0,1870.0,1870.12,1869.42,1870.12,400.0
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 12:15:00,1872.58,1872.58,1872.58,1872.58,0.0,1872.58,1872.58,1872.58,1872.58,0.0
2022-03-11 12:20:00,1872.58,1872.58,1872.58,1872.58,0.0,1872.58,1872.58,1872.58,1872.58,0.0
2022-03-11 12:25:00,1872.58,1872.58,1872.58,1872.58,0.0,1872.58,1872.58,1872.58,1872.58,0.0
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 12:35:00,1871.02,1871.02,1871.02,1871.02,0.0,1871.02,1871.02,1871.02,1871.02,0.0
2022-03-11 12:40:00,1872.02,1874.72,1872.02,1874.72,301.0,1872.02,1874.72,1872.02,1874.72,301.0
2022-03-11 12:45:00,1875.63,1875.63,1874.07,1874.07,200.0,1875.63,1875.63,1874.07,1874.07,200.0
2022-03-11 12:50:00,1874.2,1874.2,1874.2,1874.2,100.0,1874.2,1874.2,1874.2,1874.2,100.0
2022-03-11 12:55:00,1876.25,1876.25,1876.17,1876.17,200.0,1876.25,1876.25,1876.17,1876.17,200.0
2022-03-11 13:00:00,1876.17,1876.17,1876.17,1876.17,0.0,1876.17,1876.17,1876.17,1876.17,0.0
2022-03-11 13:05:00,1877.71,1877.71,1877.7,1877.71,128.0,1877.71,1877.71,1877.7,1877.71,128.0
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 13:15:00,1875.67,1875.67,1875.67,1875.67,0.0,1875.67,1875.67,1875.67,1875.67,0.0
2022-03-11 13:20:00,1875.67,1875.67,1875.67,1875.67,0.0,1875.67,1875.67,1875.67,1875.67,0.0
2022-03-11 13:25:00,1875.67,1875.67,1875.67,1875.67,0.0,1875.67,1875.67,1875.67,1875.67,0.0
2022-03-11 13:30:00,1873.65,1873.65,1873.65,1873.65,100.0,1873.65,1873.65,1873.65,1873.65,100.0
2022-03-11 13:35:00,1878.03,1878.66,1876.36,1876.74,500.0,1878.03,1878.66,1876.36,1876.74,500.0
2022-03-11 13:40:00,1879.48,1879.48,1879.47,1879.48,275.0,1879.48,1879.48,1879.47,1879.48,275.0
2022-03-11 13:45:00,1878.56,1878.56,1876.76,1878.2,405.0,1878.56,1878.56,1876.76,1878.2,405.0
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 13:55:00,1879.56,1879.56,1879.56,1879.56,0.0,1879.56,1879.56,1879.56,1879.56,0.0
2022-03-11 14:00:00,1877.91,1877.91,1874.2,1874.2,200.0,1877.91,1877.91,1874.2,1874.2,200.0
2022-03-11 14:05:00,1873.66,1873.66,1873.66,1873.66,100.0,1873.66,1873.66,1873.66,1873.66,100.0
2022-03-11 14:10:00,1873.8,1873.8,1873.8,1873.8,100.0,1873.8,1873.8,1873.8,1873.8,100.0
2022-03-11 14:15:00,1873.08,1873.08,1873.08,1873.08,100.0,1873.08,1873.08,1873.08,1873.08,100.0
2022-03-11 14:20:00,1873.08,1873.08,1873.08,1873.08,0.0,1873.08,1873.08,1873.08,1873.08,0.0
2022-03-11 14:25:00,1876.27,1876.27,1876.27,1876.27,100.0,1876.27,1876.27,1876.27,1876.27,100.0
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 14:35:00,1877.69,1877.69,1877.69,1877.69,0.0,1877.69,1877.69,1877.69,1877.69,0.0
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 14:45:00,1874.75,1874.75,1874.75,1874.75,0.0,1874.75,1874.75,1874.75,1874.75,0.0
2022-03-11 14:50:00,1870.05,1870.46,1870.05,1870.46,200.0,1870.05,1870.46,1870.05,1870.46,200.0
2022-03-11 14:55:00,1871.74,1873.6,1871.74,1873.6,215.0,1871.74,1873.6,1871.74,1873.6,215.0
2022-03-11 15:00:00,1870.09,1870.09,1869.07,1869.07,501.0,1870.09,1870.09,1869.07,1869.07,501.0
2022-03-11 15:05:00,1868.9,1871.16,1868.9,1871.16,200.0,1868.9,1871.16,1868.9,1871.16,200.0
2022-03-11 15:10:00,1871.16,1871.16,1871.16,1871.16,0.0,1871.16,1871.16,1871.16,1871.16,0.0
2022-03-11 15:15:00,1869.35,1869.35,1869.35,1869.35,100.0,1869.35,1869.35,1869.35,1869.35,100.0
2022-03-11 15:20:00,1869.35,1869.35,1869.35,1869.35,0.0,1869.35,1869.35,1869.35,1869.35,0.0
2022-03-11 15:25:00,1870.16,1870.16,1870.16,1870.16,100.0,1870.16,1870.16,1870.16,1870.16,100.0
2022-03-11 15:30:00,1870.02,1870.11,1865.48,1865.48,738.0,1870.02,1870.11,1865.48,1865.48,738.0
2022-03-11 15:35:00,1866.22,1869.89,1866.22,1868.38,718.0,1866.22,1869.89,1866.22,1868.38,718.0
2022-03-11 15:40:00,1863.6,1868.41,1863.6,1866.37,1162.0,1863.6,1868.41,1863.6,1866.37,1162.0
2022-03-11 15:45:00,1868.44,1868.44,1865.07,1866.41,700.0,1868.44,1868.44,1865.07,1866.41,700.0
2022-03-11 15:50:00,1867.89,1867.89,1864.4,1866.22,1202.0,1867.89,1867.89,1864.4,1866.22,1202.0
2022-03-11 15:55:00,1866.4,1869.55,1860.44,1860.71,4418.0,1866.4,1869.55,1860.44,1860.71,4418.0
2022-03-14 09:30:00,1879.56,1890.81,1877.34,1879.76,2494.0,1879.56,1890.81,1877.34,1879.76,2494.0
2022-03-14 09:35:00,1881.14,1890.08,1877.55,1887.48,1800.0,1881.14,1890.08,1877.55,1887.48,1800.0
2022-03-14 09:40:00,1878.81,1893.52,1878.8,1893.52,1028.0,1878.81,1893.52,1878.8,1893.52,1028.0
2022-03-14 09:45:00,1893.73,1893.73,1881.88,1881.88,1100.0,1893.73,1893.73,1881.88,1881.88,1100.0
2022-03-14 09:50:00,1880.2,1887.91,1879.27,1883.81,1000.0,1880.2,1887.91,1879.27,1883.81,1000.0
2022-03-14 09:55:00,1886.39,1886.39,1882.63,1882.63,500.0,1886.39,1886.39,1882.63,1882.63,500.0
2022-03-14 10:00:00,1885.03,1888.38,1882.58,1882.59,800.0,1885.03,1888.38,1882.58,1882.59,800.0
2022-03-14 10:05:00,1891.26,1891.26,1891.26,1891.26,100.0,1891.26,1891.26,1891.26,1891.26,100.0
2022-03-14 10:10:00,1887.73,1890.07,1885.33,1890.07,400.0,1887.73,1890.07,1885.33,1890.07,400.0
2022-03-14 10:15:00,1884.15,1884.15,1884.15,1884.15,100.0,1884.15,1884.15,1884.15,1884.15,100.0
2022-03-14 10:20:00,1884.72,1885.6,1884.47,1884.47,526.0,1884.72,1885.6,1884.47,1884.47,526.0
2022-03-14 10:25:00,1884.93,1889.5,1884.51,1885.39,787.0,1884.93,1889.5,1884.51,1885.39,787.0
2022-03-14 10:30:00,1888.28,1888.28,1888.28,1888.28,100.0,1888.28,1888.28,1888.28,1888.28,100.0
2022-03-14 10:35:00,1893.02,1893.02,1892.98,1892.98,275.0,1893.02,1893.02,1892.98,1892.98,275.0
2022-03-14 10:40:00,1895.0,1899.88,1893.06,1899.33,1500.0,1895.0,1899.88,1893.06,1899.33,1500.0
2022-03-14 10:45:00,1893.74,1893.74,1893.74,1893.74,100.0,1893.74,1893.74,1893.74,1893.74,100.0
2022-03-14 10:50:00,1898.0,1898.0,1896.72,1896.73,306.0,1898.0,1898.0,1896.72,1896.73,306.0
2022-03-14 10:55:00,1901.12,1905.0,1900.53,1901.41,800.0,1901.12,1905.0,1900.53,1901.41,800.0
2022-03-14 11:00:00,1901.41,1901.41,1901.41,1901.41,0.0,1901.41,1901.41,1901.41,1901.41,0.0
2022-03-14 11:05:00,1904.3,1904.31,1900.98,1900.98,564.0,1904.3,1904.31,1900.98,1900.98,564.0
2022-03-14 11:10:00,1900.02,1903.0,1900.02,1902.91,950.0,1900.02,1903.0,1900.02,1902.91,950.0
2022-03-14 11:15:00,1903.54,1903.54,1902.64,1902.64,500.0,1903.54,1903.54,1902.64,1902.64,500.0
2022-03-14 11:20:00,1899.42,1902.26,1898.65,1898.65,500.0,1899.42,1902.26,1898.65,1898.65,500.0
2022-03-14 11:25:00,1898.57,1898.57,1896.01,1896.01,200.0,1898.57,1898.57,1896.01,1896.01,200.0
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 11:35:00,1891.25,1891.25,1891.25,1891.25,0.0,1891.25,1891.25,1891.25,1891.25,0.0
2022-03-14 11:40:00,1889.19,1889.19,1889.19,1889.19,100.0,1889.19,1889.19,1889.19,1889.19,100.0
2022-03-14 11:45:00,1892.46,1893.28,1889.99,1890.76,1000.0,1892.46,1893.28,1889.99,1890.76,1000.0
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 11:55:00,1889.55,1889.55,1889.55,1889.55,0.0,1889.55,1889.55,1889.55,1889.55,0.0
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 12:05:00,1885.94,1885.94,1885.94,1885.94,0.0,1885.94,1885.94,1885.94,1885.94,0.0
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 12:15:00,1880.61,1880.61,1880.61,1880.61,0.0,1880.61,1880.61,1880.61,1880.61,0.0
2022-03-14 12:20:00,1879.9,1880.22,1875.17,1875.17,400.0,1879.9,1880.22,1875.17,1875.17,400.0
2022-03-14 12:25:00,1876.33,1876.33,1876.33,1876.33,100.0,1876.33,1876.33,1876.33,1876.33,100.0
2022-03-14 12:30:00,1879.74,1879.74,1876.35,1876.35,500.0,1879.74,1879.74,1876.35,1876.35,500.0
2022-03-14 12:35:00,1879.35,1879.35,1874.84,1874.85,300.0,1879.35,1879.35,1874.84,1874.85,300.0
2022-03-14 12:40:00,1874.71,1874.71,1874.71,1874.71,100.0,1874.71,1874.71,1874.71,1874.71,100.0
2022-03-14 12:45:00,1873.09,1873.53,1871.13,1871.13,400.0,1873.09,1873.53,1871.13,1871.13,400.0
2022-03-14 12:50:00,1869.36,1869.36,1869.36,1869.36,100.0,1869.36,1869.36,1869.36,1869.36,100.0
2022-03-14 12:55:00,1868.42,1871.76,1865.05,1868.82,600.0,1868.42,1871.76,1865.05,1868.82,600.0
2022-03-14 13:00:00,1868.1,1868.81,1867.35,1867.35,500.0,1868.1,1868.81,1867.35,1867.35,500.0
2022-03-14 13:05:00,1864.59,1864.59,1861.29,1861.29,600.0,1864.59,1864.59,1861.29,1861.29,600.0
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 13:15:00,1866.77,1866.77,1866.77,1866.77,0.0,1866.77,1866.77,1866.77,1866.77,0.0
2022-03-14 13:20:00,1866.5,1868.45,1866.5,1868.45,300.0,1866.5,1868.45,1866.5,1868.45,300.0
2022-03-14 13:25:00,1865.42,1871.43,1865.28,1871.43,1005.0,1865.42,1871.43,1865.28,1871.43,1005.0
2022-03-14 13:30:00,1873.08,1873.08,1868.29,1868.3,900.0,1873.08,1873.08,1868.29,1868.3,900.0
2022-03-14 13:35:00,1865.73,1869.24,1865.73,1869.24,380.0,1865.73,1869.24,1865.73,1869.24,380.0
2022-03-14 13:40:00,1867.61,1867.61,1864.63,1864.63,250.0,1867.61,1867.61,1864.63,1864.63,250.0
2022-03-14 13:45:00,1866.88,1867.22,1860.98,1860.98,750.0,1866.88,1867.22,1860.98,1860.98,750.0
2022-03-14 13:50:00,1866.08,1866.08,1865.75,1865.79,500.0,1866.08,1866.08,1865.75,1865.79,500.0
2022-03-14 13:55:00,1865.22,1868.21,1865.22,1867.7,500.0,1865.22,1868.21,1865.22,1867.7,500.0
2022-03-14 14:00:00,1866.82,1866.82,1865.06,1865.53,600.0,1866.82,1866.82,1865.06,1865.53,600.0
2022-03-14 14:05:00,1866.63,1866.63,1866.63,1866.63,100.0,1866.63,1866.63,1866.63,1866.63,100.0
2022-03-14 14:10:00,1866.69,1870.2,1866.49,1868.93,600.0,1866.69,1870.2,1866.49,1868.93,600.0
2022-03-14 14:15:00,1868.92,1868.92,1860.98,1860.98,390.0,1868.92,1868.92,1860.98,1860.98,390.0
2022-03-14 14:20:00,1865.61,1865.61,1862.85,1862.86,200.0,1865.61,1865.61,1862.85,1862.86,200.0
2022-03-14 14:25:00,1863.63,1867.0,1863.38,1866.59,400.0,1863.63,1867.0,1863.38,1866.59,400.0
2022-03-14 14:30:00,1866.59,1866.59,1866.59,1866.59,0.0,1866.59,1866.59,1866.59,1866.59,0.0
2022-03-14 14:35:00,1866.79,1868.83,1866.79,1868.83,400.0,1866.79,1868.83,1866.79,1868.83,400.0
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 14:45:00,1866.52,1866.52,1866.52,1866.52,0.0,1866.52,1866.52,1866.52,1866.52,0.0
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 14:55:00,1866.52,1866.52,1866.52,1866.52,0.0,1866.52,1866.52,1866.52,1866.52,0.0
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 15:05:00,1861.88,1861.88,1861.88,1861.88,0.0,1861.88,1861.88,1861.88,1861.88,0.0
2022-03-14 15:10:00,1861.88,1861.88,1861.88,1861.88,0.0,1861.88,1861.88,1861.88,1861.88,0.0
2022-03-14 15:15:00,1866.92,1867.07,1866.92,1867.07,497.0,1866.92,1867.07,1866.92,1867.07,497.0
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 15:25:00,1869.25,1869.25,1869.25,1869.25,0.0,1869.25,1869.25,1869.25,1869.25,0.0
2022-03-14 15:30:00,1868.55,1868.56,1863.9,1866.39,937.0,1868.55,1868.56,1863.9,1866.39,937.0
2022-03-14 15:35:00,1864.01,1867.63,1864.01,1867.62,900.0,1864.01,1867.63,1864.01,1867.62,900.0
2022-03-14 15:40:00,1868.07,1869.11,1864.47,1867.19,1738.0,1868.07,1869.11,1864.47,1867.19,1738.0
2022-03-14 15:45:00,1868.29,1870.96,1867.8,1870.96,700.0,1868.29,1870.96,1867.8,1870.96,700.0
2022-03-14 15:50:00,1860.45,1865.03,1860.08,1860.08,1482.0,1860.45,1865.03,1860.08,1860.08,1482.0
2022-03-14 15:55:00,1864.36,1869.9,1864.36,1869.85,2576.0,1864.36,1869.9,1864.36,1869.85,2576.0
2022-03-15 09:30:00,1894.67,1905.16,1891.7,1905.16,3814.0,1894.67,1905.16,1891.7,1905.16,3814.0
2022-03-15 09:35:00,1905.0,1907.96,1894.19,1907.96,1516.0,1905.0,1907.96,1894.19,1907.96,1516.0
2022-03-15 09:40:00,1905.94,1906.94,1895.71,1903.99,760.0,1905.94,1906.94,1895.71,1903.99,760.0
2022-03-15 09:45:00,1904.0,1905.26,1904.0,1905.26,646.0,1904.0,1905.26,1904.0,1905.26,646.0
2022-03-15 09:50:00,1912.0,1912.11,1908.97,1908.97,600.0,1912.0,1912.11,1908.97,1908.97,600.0
2022-03-15 09:55:00,1904.63,1919.05,1904.63,1919.04,1234.0,1904.63,1919.05,1904.63,1919.04,1234.0
2022-03-15 10:00:00,1918.0,1921.6,1917.5,1921.6,570.0,1918.0,1921.6,1917.5,1921.6,570.0
2022-03-15 10:05:00,1925.74,1925.74,1912.21,1919.96,683.0,1925.74,1925.74,1912.21,1919.96,683.0
2022-03-15 10:10:00,1917.0,1917.0,1903.19,1905.0,1103.0,1917.0,1917.0,1903.19,1905.0,1103.0
2022-03-15 10:15:00,1908.15,1916.62,1907.91,1913.6,800.0,1908.15,1916.62,1907.91,1913.6,800.0
2022-03-15 10:20:00,1917.88,1923.81,1915.74,1915.74,700.0,1917.88,1923.81,1915.74,1915.74,700.0
2022-03-15 10:25:00,1919.29,1924.54,1919.29,1920.05,565.0,1919.29,1924.54,1919.29,1920.05,565.0
2022-03-15 10:30:00,1921.78,1922.0,1918.41,1918.42,1000.0,1921.78,1922.0,1918.41,1918.42,1000.0
2022-03-15 10:35:00,1922.22,1922.72,1918.68,1922.72,790.0,1922.22,1922.72,1918.68,1922.72,790.0
2022-03-15 10:40:00,1923.41,1926.15,1920.08,1920.08,1572.0,1923.41,1926.15,1920.08,1920.08,1572.0
2022-03-15 10:45:00,1923.78,1926.85,1920.55,1920.55,1189.0,1923.78,1926.85,1920.55,1920.55,1189.0
2022-03-15 10:50:00,1924.06,1924.06,1917.39,1917.39,700.0,1924.06,1924.06,1917.39,1917.39,700.0
2022-03-15 10:55:00,1914.85,1919.67,1914.35,1919.67,700.0,1914.85,1919.67,1914.35,1919.67,700.0
2022-03-15 11:00:00,1919.74,1919.75,1915.88,1915.88,1150.0,1919.74,1919.75,1915.88,1915.88,1150.0
2022-03-15 11:05:00,1915.52,1920.38,1915.51,1917.82,700.0,1915.52,1920.38,1915.51,1917.82,700.0
2022-03-15 11:10:00,1916.52,1919.25,1912.8,1916.51,900.0,1916.52,1919.25,1912.8,1916.51,900.0
2022-03-15 11:15:00,1915.63,1915.63,1914.95,1914.95,300.0,1915.63,1915.63,1914.95,1914.95,300.0
2022-03-15 11:20:00,1915.0,1915.0,1912.99,1913.0,900.0,1915.0,1915.0,1912.99,1913.0,900.0
2022-03-15 11:25:00,1913.36,1923.23,1913.35,1918.72,1010.0,1913.36,1923.23,1913.35,1918.72,1010.0
2022-03-15 11:30:00,1913.91,1916.4,1911.61,1916.4,300.0,1913.91,1916.4,1911.61,1916.4,300.0
2022-03-15 11:35:00,1920.6,1921.45,1920.6,1921.45,200.0,1920.6,1921.45,1920.6,1921.45,200.0
2022-03-15 11:40:00,1917.08,1918.34,1916.21,1918.34,490.0,1917.08,1918.34,1916.21,1918.34,490.0
2022-03-15 11:45:00,1918.33,1920.19,1918.33,1920.19,200.0,1918.33,1920.19,1918.33,1920.19,200.0
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 11:55:00,1920.55,1920.55,1920.55,1920.55,0.0,1920.55,1920.55,1920.55,1920.55,0.0
2022-03-15 12:00:00,1920.55,1920.55,1920.55,1920.55,0.0,1920.55,1920.55,1920.55,1920.55,0.0
2022-03-15 12:05:00,1907.0,1909.0,1907.0,1908.84,500.0,1907.0,1909.0,1907.0,1908.84,500.0
2022-03-15 12:10:00,1909.86,1909.86,1909.86,1909.86,200.0,1909.86,1909.86,1909.86,1909.86,200.0
2022-03-15 12:15:00,1909.93,1914.15,1909.92,1914.15,621.0,1909.93,1914.15,1909.92,1914.15,621.0
2022-03-15 12:20:00,1914.15,1914.15,1914.15,1914.15,0.0,1914.15,1914.15,1914.15,1914.15,0.0
2022-03-15 12:25:00,1920.07,1920.07,1919.7,1919.7,660.0,1920.07,1920.07,1919.7,1919.7,660.0
2022-03-15 12:30:00,1921.27,1921.76,1920.47,1920.47,600.0,1921.27,1921.76,1920.47,1920.47,600.0
2022-03-15 12:35:00,1923.99,1923.99,1923.99,1923.99,100.0,1923.99,1923.99,1923.99,1923.99,100.0
2022-03-15 12:40:00,1923.5,1924.86,1922.57,1922.57,500.0,1923.5,1924.86,1922.57,1922.57,500.0
2022-03-15 12:45:00,1923.42,1923.42,1920.82,1920.82,1119.0,1923.42,1923.42,1920.82,1920.82,1119.0
2022-03-15 12:50:00,1917.48,1917.48,1915.0,1915.88,1383.0,1917.48,1917.48,1915.0,1915.88,1383.0
2022-03-15 12:55:00,1917.14,1919.09,1916.74,1919.09,1000.0,1917.14,1919.09,1916.74,1919.09,1000.0
2022-03-15 13:00:00,1919.55,1924.87,1918.81,1924.87,4390.0,1919.55,1924.87,1918.81,1924.87,4390.0
2022-03-15 13:05:00,1921.79,1923.4,1919.54,1919.54,735.0,1921.79,1923.4,1919.54,1919.54,735.0
2022-03-15 13:10:00,1918.0,1918.0,1908.96,1908.96,300.0,1918.0,1918.0,1908.96,1908.96,300.0
2022-03-15 13:15:00,1909.99,1909.99,1909.99,1909.99,148.0,1909.99,1909.99,1909.99,1909.99,148.0
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 13:25:00,1917.41,1917.41,1917.41,1917.41,0.0,1917.41,1917.41,1917.41,1917.41,0.0
2022-03-15 13:30:00,1914.95,1915.71,1913.06,1915.64,400.0,1914.95,1915.71,1913.06,1915.64,400.0
2022-03-15 13:35:00,1911.89,1911.89,1911.89,1911.89,100.0,1911.89,1911.89,1911.89,1911.89,100.0
2022-03-15 13:40:00,1911.83,1911.83,1911.83,1911.83,100.0,1911.83,1911.83,1911.83,1911.83,100.0
2022-03-15 13:45:00,1910.66,1910.66,1910.66,1910.66,100.0,1910.66,1910.66,1910.66,1910.66,100.0
2022-03-15 13:50:00,1910.63,1910.63,1910.63,1910.63,100.0,1910.63,1910.63,1910.63,1910.63,100.0
2022-03-15 13:55:00,1912.39,1912.39,1909.52,1909.52,900.0,1912.39,1912.39,1909.52,1909.52,900.0
2022-03-15 14:00:00,1913.48,1913.48,1910.67,1910.67,600.0,1913.48,1913.48,1910.67,1910.67,600.0
2022-03-15 14:05:00,1908.28,1911.01,1908.23,1908.23,433.0,1908.28,1911.01,1908.23,1908.23,433.0
2022-03-15 14:10:00,1912.68,1912.74,1910.77,1910.77,700.0,1912.68,1912.74,1910.77,1910.77,700.0
2022-03-15 14:15:00,1909.5,1916.99,1909.5,1913.36,817.0,1909.5,1916.99,1909.5,1913.36,817.0
2022-03-15 14:20:00,1911.28,1911.28,1911.28,1911.28,200.0,1911.28,1911.28,1911.28,1911.28,200.0
2022-03-15 14:25:00,1908.52,1908.53,1908.52,1908.52,189.0,1908.52,1908.53,1908.52,1908.52,189.0
2022-03-15 14:30:00,1912.44,1912.44,1912.44,1912.44,100.0,1912.44,1912.44,1912.44,1912.44,100.0
2022-03-15 14:35:00,1916.48,1916.48,1914.36,1914.36,600.0,1916.48,1916.48,1914.36,1914.36,600.0
2022-03-15 14:40:00,1914.36,1914.36,1914.36,1914.36,0.0,1914.36,1914.36,1914.36,1914.36,0.0
2022-03-15 14:45:00,1917.1,1919.33,1916.7,1918.78,853.0,1917.1,1919.33,1916.7,1918.78,853.0
2022-03-15 14:50:00,1920.0,1920.0,1919.44,1919.44,500.0,1920.0,1920.0,1919.44,1919.44,500.0
2022-03-15 14:55:00,1921.24,1925.0,1919.15,1922.9,1276.0,1921.24,1925.0,1919.15,1922.9,1276.0
2022-03-15 15:00:00,1922.12,1922.12,1922.11,1922.12,100.0,1922.12,1922.12,1922.11,1922.12,100.0
2022-03-15 15:05:00,1921.63,1921.63,1921.63,1921.63,100.0,1921.63,1921.63,1921.63,1921.63,100.0
2022-03-15 15:10:00,1922.34,1923.0,1920.97,1920.97,500.0,1922.34,1923.0,1920.97,1920.97,500.0
2022-03-15 15:15:00,1918.62,1922.87,1918.62,1922.87,502.0,1918.62,1922.87,1918.62,1922.87,502.0
2022-03-15 15:20:00,1924.49,1926.19,1924.49,1924.79,1116.0,1924.49,1926.19,1924.49,1924.79,1116.0
2022-03-15 15:25:00,1925.47,1925.72,1925.47,1925.72,300.0,1925.47,1925.72,1925.47,1925.72,300.0
2022-03-15 15:30:00,1925.29,1928.38,1924.85,1924.85,1000.0,1925.29,1928.38,1924.85,1924.85,1000.0
2022-03-15 15:35:00,1923.02,1924.28,1920.99,1924.2,900.0,1923.02,1924.28,1920.99,1924.2,900.0
2022-03-15 15:40:00,1923.65,1923.65,1921.98,1922.24,1204.0,1923.65,1923.65,1921.98,1922.24,1204.0
2022-03-15 15:45:00,1921.55,1923.2,1921.55,1923.2,200.0,1921.55,1923.2,1921.55,1923.2,200.0
2022-03-15 15:50:00,1922.71,1927.17,1921.95,1926.07,1826.0,1922.71,1927.17,1921.95,1926.07,1826.0
2022-03-15 15:55:00,1925.41,1925.5,1918.13,1921.18,5145.0,1925.41,1925.5,1918.13,1921.18,5145.0
2022-03-16 09:30:00,1927.04,1934.64,1927.04,1931.2,3438.0,1927.04,1934.64,1927.04,1931.2,3438.0
2022-03-16 09:35:00,1936.82,1938.85,1935.12,1935.12,900.0,1936.82,1938.85,1935.12,1935.12,900.0
2022-03-16 09:40:00,1938.54,1955.74,1938.53,1949.0,1360.0,1938.54,1955.74,1938.53,1949.0,1360.0
2022-03-16 09:45:00,1949.67,1951.03,1949.26,1950.12,509.0,1949.67,1951.03,1949.26,1950.12,509.0
2022-03-16 09:50:00,1945.46,1945.46,1937.86,1938.34,1300.0,1945.46,1945.46,1937.86,1938.34,1300.0
2022-03-16 09:55:00,1942.67,1954.83,1940.87,1954.83,2874.0,1942.67,1954.83,1940.87,1954.83,2874.0
2022-03-16 10:00:00,1948.04,1948.09,1948.03,1948.09,200.0,1948.04,1948.09,1948.03,1948.09,200.0
2022-03-16 10:05:00,1943.44,1943.86,1937.46,1943.86,1500.0,1943.44,1943.86,1937.46,1943.86,1500.0
2022-03-16 10:10:00,1946.09,1954.73,1946.08,1953.89,400.0,1946.09,1954.73,1946.08,1953.89,400.0
2022-03-16 10:15:00,1954.91,1965.69,1954.91,1963.47,1712.0,1954.91,1965.69,1954.91,1963.47,1712.0
2022-03-16 10:20:00,1963.09,1963.09,1960.83,1960.83,360.0,1963.09,1963.09,1960.83,1960.83,360.0
2022-03-16 10:25:00,1958.94,1968.5,1958.94,1968.5,3100.0,1958.94,1968.5,1958.94,1968.5,3100.0
2022-03-16 10:30:00,1965.91,1967.9,1962.62,1965.53,1100.0,1965.91,1967.9,1962.62,1965.53,1100.0
2022-03-16 10:35:00,1964.62,1964.67,1956.83,1956.83,1600.0,1964.62,1964.67,1956.83,1956.83,1600.0
2022-03-16 10:40:00,1964.15,1965.1,1962.05,1965.1,1417.0,1964.15,1965.1,1962.05,1965.1,1417.0
2022-03-16 10:45:00,1964.04,1968.16,1962.54,1968.16,901.0,1964.04,1968.16,1962.54,1968.16,901.0
2022-03-16 10:50:00,1968.17,1970.96,1963.44,1969.36,2485.0,1968.17,1970.96,1963.44,1969.36,2485.0
2022-03-16 10:55:00,1969.31,1974.15,1965.08,1972.16,2845.0,1969.31,1974.15,1965.08,1972.16,2845.0
2022-03-16 11:00:00,1973.82,1975.0,1965.9,1975.0,4127.0,1973.82,1975.0,1965.9,1975.0,4127.0
2022-03-16 11:05:00,1975.0,1975.0,1967.25,1967.26,1800.0,1975.0,1975.0,1967.25,1967.26,1800.0
2022-03-16 11:10:00,1967.0,1973.36,1966.89,1970.61,2197.0,1967.0,1973.36,1966.89,1970.61,2197.0
2022-03-16 11:15:00,1969.5,1971.25,1962.33,1963.87,1400.0,1969.5,1971.25,1962.33,1963.87,1400.0
2022-03-16 11:20:00,1967.71,1967.77,1958.07,1958.07,4356.0,1967.71,1967.77,1958.07,1958.07,4356.0
2022-03-16 11:25:00,1958.74,1960.3,1956.45,1960.3,805.0,1958.74,1960.3,1956.45,1960.3,805.0
2022-03-16 11:30:00,1956.98,1960.58,1953.54,1953.55,2400.0,1956.98,1960.58,1953.54,1953.55,2400.0
2022-03-16 11:35:00,1952.91,1952.91,1949.21,1950.88,1200.0,1952.91,1952.91,1949.21,1950.88,1200.0
2022-03-16 11:40:00,1951.12,1952.91,1951.02,1951.91,1742.0,1951.12,1952.91,1951.02,1951.91,1742.0
2022-03-16 11:45:00,1951.38,1967.97,1950.51,1967.0,6673.0,1951.38,1967.97,1950.51,1967.0,6673.0
2022-03-16 11:50:00,1967.97,1967.97,1963.79,1965.01,3500.0,1967.97,1967.97,1963.79,1965.01,3500.0
2022-03-16 11:55:00,1965.63,1965.63,1956.09,1956.09,2001.0,1965.63,1965.63,1956.09,1956.09,2001.0
2022-03-16 12:00:00,1951.94,1960.06,1951.94,1958.24,1665.0,1951.94,1960.06,1951.94,1958.24,1665.0
2022-03-16 12:05:00,1957.6,1965.0,1954.9,1964.02,7083.0,1957.6,1965.0,1954.9,1964.02,7083.0
2022-03-16 12:10:00,1964.57,1965.61,1957.18,1957.19,6086.0,1964.57,1965.61,1957.18,1957.19,6086.0
2022-03-16 12:15:00,1955.25,1960.74,1955.23,1960.43,1400.0,1955.25,1960.74,1955.23,1960.43,1400.0
2022-03-16 12:20:00,1959.32,1964.44,1958.89,1962.5,3306.0,1959.32,1964.44,1958.89,1962.5,3306.0
2022-03-16 12:25:00,1961.38,1971.0,1961.18,1971.0,4594.0,1961.38,1971.0,1961.18,1971.0,4594.0
2022-03-16 12:30:00,1972.1,1972.22,1969.44,1969.5,1232.0,1972.1,1972.22,1969.44,1969.5,1232.0
2022-03-16 12:35:00,1969.36,1969.36,1967.24,1968.79,1551.0,1969.36,1969.36,1967.24,1968.79,1551.0
2022-03-16 12:40:00,1968.8,1970.0,1968.8,1969.13,400.0,1968.8,1970.0,1968.8,1969.13,400.0
2022-03-16 12:45:00,1965.97,1969.35,1962.58,1968.1,4980.0,1965.97,1969.35,1962.58,1968.1,4980.0
2022-03-16 12:50:00,1967.5,1970.65,1966.2,1969.27,6894.0,1967.5,1970.65,1966.2,1969.27,6894.0
2022-03-16 12:55:00,1969.37,1970.35,1966.65,1970.3,8429.0,1969.37,1970.35,1966.65,1970.3,8429.0
2022-03-16 13:00:00,1970.0,1970.0,1963.01,1966.79,4807.0,1970.0,1970.0,1963.01,1966.79,4807.0
2022-03-16 13:05:00,1965.4,1968.73,1962.09,1964.74,3105.0,1965.4,1968.73,1962.09,1964.74,3105.0
2022-03-16 13:10:00,1962.5,1970.45,1961.39,1968.73,4109.0,1962.5,1970.45,1961.39,1968.73,4109.0
2022-03-16 13:15:00,1968.18,1971.41,1968.0,1971.28,910.0,1968.18,1971.41,1968.0,1971.28,910.0
2022-03-16 13:20:00,1971.21,1971.21,1969.22,1970.43,1000.0,1971.21,1971.21,1969.22,1970.43,1000.0
2022-03-16 13:25:00,1969.15,1971.39,1967.56,1967.57,800.0,1969.15,1971.39,1967.56,1967.57,800.0
2022-03-16 13:30:00,1967.94,1970.26,1964.72,1969.3,2290.0,1967.94,1970.26,1964.72,1969.3,2290.0
2022-03-16 13:35:00,1969.3,1972.21,1968.83,1972.21,1500.0,1969.3,1972.21,1968.83,1972.21,1500.0
2022-03-16 13:40:00,1971.32,1971.68,1970.7,1971.68,623.0,1971.32,1971.68,1970.7,1971.68,623.0
2022-03-16 13:45:00,1970.18,1970.18,1970.18,1970.18,100.0,1970.18,1970.18,1970.18,1970.18,100.0
2022-03-16 13:50:00,1970.32,1975.0,1968.87,1975.0,1500.0,1970.32,1975.0,1968.87,1975.0,1500.0
2022-03-16 13:55:00,1975.6,1975.6,1970.75,1970.75,500.0,1975.6,1975.6,1970.75,1970.75,500.0
2022-03-16 14:00:00,1971.21,1974.42,1967.12,1967.12,4142.0,1971.21,1974.42,1967.12,1967.12,4142.0
2022-03-16 14:05:00,1962.11,1965.42,1953.94,1954.04,2324.0,1962.11,1965.42,1953.94,1954.04,2324.0
2022-03-16 14:10:00,1954.07,1954.07,1950.36,1953.57,700.0,1954.07,1954.07,1950.36,1953.57,700.0
2022-03-16 14:15:00,1949.62,1959.73,1944.68,1957.57,1602.0,1949.62,1959.73,1944.68,1957.57,1602.0
2022-03-16 14:20:00,1961.89,1961.89,1948.4,1948.4,1200.0,1961.89,1961.89,1948.4,1948.4,1200.0
2022-03-16 14:25:00,1942.4,1942.4,1942.24,1942.24,300.0,1942.4,1942.4,1942.24,1942.24,300.0
2022-03-16 14:30:00,1938.3,1938.3,1934.67,1938.17,557.0,1938.3,1938.3,1934.67,1938.17,557.0
2022-03-16 14:35:00,1939.47,1948.44,1939.47,1940.24,1900.0,1939.47,1948.44,1939.47,1940.24,1900.0
2022-03-16 14:40:00,1950.5,1952.76,1947.66,1952.61,1652.0,1950.5,1952.76,1947.66,1952.61,1652.0
2022-03-16 14:45:00,1953.68,1959.97,1951.35,1959.97,1400.0,1953.68,1959.97,1951.35,1959.97,1400.0
2022-03-16 14:50:00,1955.05,1958.0,1952.61,1955.81,1100.0,1955.05,1958.0,1952.61,1955.81,1100.0
2022-03-16 14:55:00,1954.44,1958.99,1954.12,1954.12,2030.0,1954.44,1958.99,1954.12,1954.12,2030.0
2022-03-16 15:00:00,1950.79,1955.47,1949.64,1955.47,735.0,1950.79,1955.47,1949.64,1955.47,735.0
2022-03-16 15:05:00,1958.27,1958.28,1950.46,1950.46,1650.0,1958.27,1958.28,1950.46,1950.46,1650.0
2022-03-16 15:10:00,1952.39,1954.67,1952.39,1954.27,900.0,1952.39,1954.67,1952.39,1954.27,900.0
2022-03-16 15:15:00,1949.33,1952.64,1949.33,1952.64,200.0,1949.33,1952.64,1949.33,1952.64,200.0
2022-03-16 15:20:00,1955.36,1964.16,1955.36,1961.34,1586.0,1955.36,1964.16,1955.36,1961.34,1586.0
2022-03-16 15:25:00,1963.44,1968.69,1963.44,1967.65,800.0,1963.44,1968.69,1963.44,1967.65,800.0
2022-03-16 15:30:00,1966.46,1968.41,1961.35,1961.35,1100.0,1966.46,1968.41,1961.35,1961.35,1100.0
2022-03-16 15:35:00,1962.83,1965.54,1962.69,1963.6,1300.0,1962.83,1965.54,1962.69,1963.6,1300.0
2022-03-16 15:40:00,1965.92,1970.52,1962.72,1964.41,2626.0,1965.92,1970.52,1962.72,1964.41,2626.0
2022-03-16 15:45:00,1966.23,1970.76,1966.23,1969.46,2672.0,1966.23,1970.76,1966.23,1969.46,2672.0
2022-03-16 15:50:00,1968.07,1971.09,1967.14,1968.98,3289.0,1968.07,1971.09,1967.14,1968.98,3289.0
2022-03-16 15:55:00,1968.69,1972.21,1965.64,1968.42,9333.0,1968.69,1972.21,1965.64,1968.42,9333.0
2022-03-17 09:30:00,1962.45,1962.45,1950.73,1950.73,1841.0,1962.45,1962.45,1950.73,1950.73,1841.0
2022-03-17 09:35:00,1944.8,1950.09,1943.08,1943.08,600.0,1944.8,1950.09,1943.08,1943.08,600.0
2022-03-17 09:40:00,1942.31,1960.62,1934.93,1960.62,2116.0,1942.31,1960.62,1934.93,1960.62,2116.0
2022-03-17 09:45:00,1961.92,1961.92,1953.67,1960.58,500.0,1961.92,1961.92,1953.67,1960.58,500.0
2022-03-17 09:50:00,1960.55,1970.5,1958.99,1966.93,1812.0,1960.55,1970.5,1958.99,1966.93,1812.0
2022-03-17 09:55:00,1953.54,1953.54,1952.85,1952.85,200.0,1953.54,1953.54,1952.85,1952.85,200.0
2022-03-17 10:00:00,1949.26,1956.82,1941.11,1948.25,600.0,1949.26,1956.82,1941.11,1948.25,600.0
2022-03-17 10:05:00,1945.8,1958.81,1945.8,1952.2,1094.0,1945.8,1958.81,1945.8,1952.2,1094.0
2022-03-17 10:10:00,1958.12,1958.12,1940.0,1940.0,500.0,1958.12,1958.12,1940.0,1940.0,500.0
2022-03-17 10:15:00,1947.1,1947.33,1942.1,1942.1,400.0,1947.1,1947.33,1942.1,1942.1,400.0
2022-03-17 10:20:00,1940.0,1940.0,1936.37,1939.22,444.0,1940.0,1940.0,1936.37,1939.22,444.0
2022-03-17 10:25:00,1939.74,1947.24,1939.74,1947.24,700.0,1939.74,1947.24,1939.74,1947.24,700.0
2022-03-17 10:30:00,1940.84,1940.84,1940.0,1940.0,500.0,1940.84,1940.84,1940.0,1940.0,500.0
2022-03-17 10:35:00,1939.73,1941.08,1939.16,1941.08,621.0,1939.73,1941.08,1939.16,1941.08,621.0
2022-03-17 10:40:00,1944.98,1944.98,1937.4,1939.03,2000.0,1944.98,1944.98,1937.4,1939.03,2000.0
2022-03-17 10:45:00,1936.24,1936.24,1923.33,1923.33,1472.0,1936.24,1936.24,1923.33,1923.33,1472.0
2022-03-17 10:50:00,1926.7,1926.9,1921.5,1921.5,444.0,1926.7,1926.9,1921.5,1921.5,444.0
2022-03-17 10:55:00,1929.15,1929.15,1924.02,1927.04,512.0,1929.15,1929.15,1924.02,1927.04,512.0
2022-03-17 11:00:00,1927.04,1927.04,1925.02,1925.03,200.0,1927.04,1927.04,1925.02,1925.03,200.0
2022-03-17 11:05:00,1925.02,1925.02,1923.1,1923.1,200.0,1925.02,1925.02,1923.1,1923.1,200.0
2022-03-17 11:10:00,1923.1,1923.1,1911.57,1911.58,817.0,1923.1,1923.1,1911.57,1911.58,817.0
2022-03-17 11:15:00,1911.58,1917.68,1910.34,1917.68,931.0,1911.58,1917.68,1910.34,1917.68,931.0
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 11:25:00,1920.18,1920.18,1920.18,1920.18,0.0,1920.18,1920.18,1920.18,1920.18,0.0
2022-03-17 11:30:00,1916.65,1916.81,1916.47,1916.8,700.0,1916.65,1916.81,1916.47,1916.8,700.0
2022-03-17 11:35:00,1916.83,1916.83,1916.83,1916.83,100.0,1916.83,1916.83,1916.83,1916.83,100.0
2022-03-17 11:40:00,1919.29,1920.09,1918.25,1919.38,1329.0,1919.29,1920.09,1918.25,1919.38,1329.0
2022-03-17 11:45:00,1920.34,1920.34,1917.84,1917.84,700.0,1920.34,1920.34,1917.84,1917.84,700.0
2022-03-17 11:50:00,1913.58,1913.58,1913.58,1913.58,100.0,1913.58,1913.58,1913.58,1913.58,100.0
2022-03-17 11:55:00,1912.91,1912.91,1912.9,1912.91,100.0,1912.91,1912.91,1912.9,1912.91,100.0
2022-03-17 12:00:00,1914.99,1916.55,1914.09,1916.55,1070.0,1914.99,1916.55,1914.09,1916.55,1070.0
2022-03-17 12:05:00,1915.47,1915.47,1915.47,1915.47,200.0,1915.47,1915.47,1915.47,1915.47,200.0
2022-03-17 12:10:00,1913.51,1922.32,1913.51,1918.91,1000.0,1913.51,1922.32,1913.51,1918.91,1000.0
2022-03-17 12:15:00,1918.91,1919.6,1918.8,1918.8,500.0,1918.91,1919.6,1918.8,1918.8,500.0
2022-03-17 12:20:00,1921.47,1924.7,1921.47,1923.73,400.0,1921.47,1924.7,1921.47,1923.73,400.0
2022-03-17 12:25:00,1925.0,1925.0,1924.33,1924.33,400.0,1925.0,1925.0,1924.33,1924.33,400.0
2022-03-17 12:30:00,1923.52,1923.52,1922.31,1922.31,300.0,1923.52,1923.52,1922.31,1922.31,300.0
2022-03-17 12:35:00,1919.08,1919.08,1919.08,1919.08,100.0,1919.08,1919.08,1919.08,1919.08,100.0
2022-03-17 12:40:00,1919.08,1919.08,1919.08,1919.08,0.0,1919.08,1919.08,1919.08,1919.08,0.0
2022-03-17 12:45:00,1921.44,1922.12,1921.44,1921.81,950.0,1921.44,1922.12,1921.44,1921.81,950.0
2022-03-17 12:50:00,1920.65,1920.65,1920.65,1920.65,200.0,1920.65,1920.65,1920.65,1920.65,200.0
2022-03-17 12:55:00,1918.67,1921.6,1916.37,1921.6,1213.0,1918.67,1921.6,1916.37,1921.6,1213.0
2022-03-17 13:00:00,1920.4,1922.72,1920.4,1922.72,200.0,1920.4,1922.72,1920.4,1922.72,200.0
2022-03-17 13:05:00,1923.13,1923.13,1922.14,1922.14,300.0,1923.13,1923.13,1922.14,1922.14,300.0
2022-03-17 13:10:00,1920.97,1920.97,1919.57,1919.57,433.0,1920.97,1920.97,1919.57,1919.57,433.0
2022-03-17 13:15:00,1917.36,1917.36,1914.0,1914.0,200.0,1917.36,1917.36,1914.0,1914.0,200.0
2022-03-17 13:20:00,1920.06,1920.21,1920.06,1920.21,300.0,1920.06,1920.21,1920.06,1920.21,300.0
2022-03-17 13:25:00,1924.83,1925.16,1923.09,1924.76,826.0,1924.83,1925.16,1923.09,1924.76,826.0
2022-03-17 13:30:00,1923.65,1925.03,1923.65,1925.03,300.0,1923.65,1925.03,1923.65,1925.03,300.0
2022-03-17 13:35:00,1924.52,1925.24,1924.47,1925.24,300.0,1924.52,1925.24,1924.47,1925.24,300.0
2022-03-17 13:40:00,1925.24,1926.41,1924.9,1926.39,500.0,1925.24,1926.41,1924.9,1926.39,500.0
2022-03-17 13:45:00,1926.39,1927.94,1926.39,1927.94,350.0,1926.39,1927.94,1926.39,1927.94,350.0
2022-03-17 13:50:00,1927.59,1927.72,1927.59,1927.72,200.0,1927.59,1927.72,1927.59,1927.72,200.0
2022-03-17 13:55:00,1927.77,1928.74,1925.0,1925.0,833.0,1927.77,1928.74,1925.0,1925.0,833.0
2022-03-17 14:00:00,1926.16,1926.89,1924.41,1924.41,600.0,1926.16,1926.89,1924.41,1924.41,600.0
2022-03-17 14:05:00,1924.12,1928.66,1924.12,1928.66,1956.0,1924.12,1928.66,1924.12,1928.66,1956.0
2022-03-17 14:10:00,1927.83,1927.84,1926.71,1926.99,900.0,1927.83,1927.84,1926.71,1926.99,900.0
2022-03-17 14:15:00,1927.88,1928.89,1926.98,1926.98,400.0,1927.88,1928.89,1926.98,1926.98,400.0
2022-03-17 14:20:00,1926.8,1926.8,1922.18,1922.18,600.0,1926.8,1926.8,1922.18,1922.18,600.0
2022-03-17 14:25:00,1920.9,1922.96,1920.9,1921.26,832.0,1920.9,1922.96,1920.9,1921.26,832.0
2022-03-17 14:30:00,1918.37,1926.04,1918.37,1924.75,928.0,1918.37,1926.04,1918.37,1924.75,928.0
2022-03-17 14:35:00,1923.71,1926.46,1923.71,1926.45,1000.0,1923.71,1926.46,1923.71,1926.45,1000.0
2022-03-17 14:40:00,1926.45,1929.32,1925.84,1928.15,1511.0,1926.45,1929.32,1925.84,1928.15,1511.0
2022-03-17 14:45:00,1928.16,1928.16,1925.6,1928.04,1466.0,1928.16,1928.16,1925.6,1928.04,1466.0
2022-03-17 14:50:00,1928.57,1929.41,1924.1,1924.1,1201.0,1928.57,1929.41,1924.1,1924.1,1201.0
2022-03-17 14:55:00,1929.53,1930.56,1929.35,1930.08,1104.0,1929.53,1930.56,1929.35,1930.08,1104.0
2022-03-17 15:00:00,1930.42,1933.85,1930.42,1933.85,400.0,1930.42,1933.85,1930.42,1933.85,400.0
2022-03-17 15:05:00,1933.87,1934.95,1933.3,1933.3,953.0,1933.87,1934.95,1933.3,1933.3,953.0
2022-03-17 15:10:00,1935.77,1935.77,1930.42,1931.0,1061.0,1935.77,1935.77,1930.42,1931.0,1061.0
2022-03-17 15:15:00,1931.28,1932.95,1931.28,1932.52,1000.0,1931.28,1932.95,1931.28,1932.52,1000.0
2022-03-17 15:20:00,1935.58,1935.58,1932.35,1932.35,1033.0,1935.58,1935.58,1932.35,1932.35,1033.0
2022-03-17 15:25:00,1934.44,1937.9,1934.44,1935.52,1036.0,1934.44,1937.9,1934.44,1935.52,1036.0
2022-03-17 15:30:00,1935.52,1935.52,1932.94,1934.47,600.0,1935.52,1935.52,1932.94,1934.47,600.0
2022-03-17 15:35:00,1934.9,1934.9,1934.9,1934.9,600.0,1934.9,1934.9,1934.9,1934.9,600.0
2022-03-17 15:40:00,1936.63,1941.49,1936.63,1941.49,1383.0,1936.63,1941.49,1936.63,1941.49,1383.0
2022-03-17 15:45:00,1942.81,1950.9,1942.21,1948.32,3630.0,1942.81,1950.9,1942.21,1948.32,3630.0
2022-03-17 15:50:00,1945.43,1947.42,1940.7,1940.71,804.0,1945.43,1947.42,1940.7,1940.71,804.0
2022-03-17 15:55:00,1939.53,1946.89,1939.53,1946.05,4427.0,1939.53,1946.89,1939.53,1946.05,4427.0
2022-03-18 09:30:00,1937.81,1937.81,1924.0,1924.0,14477.0,1937.81,1937.81,1924.0,1924.0,14477.0
2022-03-18 09:35:00,1928.87,1928.87,1911.57,1912.35,1610.0,1928.87,1928.87,1911.57,1912.35,1610.0
2022-03-18 09:40:00,1908.01,1908.01,1894.29,1900.1,412.0,1908.01,1908.01,1894.29,1900.1,412.0
2022-03-18 09:45:00,1898.98,1898.98,1894.77,1895.0,1438.0,1898.98,1898.98,1894.77,1895.0,1438.0
2022-03-18 09:50:00,1888.48,1888.48,1887.0,1887.0,400.0,1888.48,1888.48,1887.0,1887.0,400.0
2022-03-18 09:55:00,1882.4,1882.91,1882.0,1882.84,1014.0,1882.4,1882.91,1882.0,1882.84,1014.0
2022-03-18 10:00:00,1888.47,1888.47,1881.91,1886.87,1220.0,1888.47,1888.47,1881.91,1886.87,1220.0
2022-03-18 10:05:00,1885.11,1887.77,1885.11,1887.77,300.0,1885.11,1887.77,1885.11,1887.77,300.0
2022-03-18 10:10:00,1888.04,1899.57,1888.04,1895.43,600.0,1888.04,1899.57,1888.04,1895.43,600.0
2022-03-18 10:15:00,1893.88,1898.13,1893.88,1898.13,200.0,1893.88,1898.13,1893.88,1898.13,200.0
2022-03-18 10:20:00,1886.51,1891.87,1886.51,1891.64,400.0,1886.51,1891.87,1886.51,1891.64,400.0
2022-03-18 10:25:00,1887.02,1887.02,1887.01,1887.02,100.0,1887.02,1887.02,1887.01,1887.02,100.0
2022-03-18 10:30:00,1884.61,1894.5,1884.61,1894.5,1300.0,1884.61,1894.5,1884.61,1894.5,1300.0
2022-03-18 10:35:00,1899.1,1901.0,1894.5,1898.83,800.0,1899.1,1901.0,1894.5,1898.83,800.0
2022-03-18 10:40:00,1897.33,1905.58,1897.32,1900.0,1709.0,1897.33,1905.58,1897.32,1900.0,1709.0
2022-03-18 10:45:00,1901.23,1901.23,1900.58,1900.58,200.0,1901.23,1901.23,1900.58,1900.58,200.0
2022-03-18 10:50:00,1897.57,1902.25,1897.57,1900.22,1012.0,1897.57,1902.25,1897.57,1900.22,1012.0
2022-03-18 10:55:00,1899.99,1905.0,1899.38,1899.38,500.0,1899.99,1905.0,1899.38,1899.38,500.0
2022-03-18 11:00:00,1898.98,1903.04,1898.98,1903.04,215.0,1898.98,1903.04,1898.98,1903.04,215.0
2022-03-18 11:05:00,1909.36,1915.61,1907.0,1914.99,1611.0,1909.36,1915.61,1907.0,1914.99,1611.0
2022-03-18 11:10:00,1913.9,1915.0,1913.85,1913.85,300.0,1913.9,1915.0,1913.85,1913.85,300.0
2022-03-18 11:15:00,1915.0,1915.0,1915.0,1915.0,200.0,1915.0,1915.0,1915.0,1915.0,200.0
2022-03-18 11:20:00,1915.0,1915.79,1914.68,1914.69,900.0,1915.0,1915.79,1914.68,1914.69,900.0
2022-03-18 11:25:00,1915.07,1917.05,1914.22,1917.05,1134.0,1915.07,1917.05,1914.22,1917.05,1134.0
2022-03-18 11:30:00,1918.66,1937.81,1918.66,1925.6,6310.0,1918.66,1937.81,1918.66,1925.6,6310.0
2022-03-18 11:35:00,1924.01,1927.0,1924.01,1925.33,400.0,1924.01,1927.0,1924.01,1925.33,400.0
2022-03-18 11:40:00,1922.19,1922.19,1920.5,1920.51,212.0,1922.19,1922.19,1920.5,1920.51,212.0
2022-03-18 11:45:00,1923.2,1923.21,1923.2,1923.2,219.0,1923.2,1923.21,1923.2,1923.2,219.0
2022-03-18 11:50:00,1916.71,1916.71,1916.71,1916.71,100.0,1916.71,1916.71,1916.71,1916.71,100.0
2022-03-18 11:55:00,1921.91,1921.91,1919.2,1920.14,500.0,1921.91,1921.91,1919.2,1920.14,500.0
2022-03-18 12:00:00,1924.86,1924.86,1923.05,1923.05,405.0,1924.86,1924.86,1923.05,1923.05,405.0
2022-03-18 12:05:00,1921.35,1921.35,1921.35,1921.35,100.0,1921.35,1921.35,1921.35,1921.35,100.0
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 12:15:00,1919.4,1919.4,1919.4,1919.4,0.0,1919.4,1919.4,1919.4,1919.4,0.0
2022-03-18 12:20:00,1920.72,1920.72,1920.17,1920.17,400.0,1920.72,1920.72,1920.17,1920.17,400.0
2022-03-18 12:25:00,1923.35,1923.35,1923.35,1923.35,100.0,1923.35,1923.35,1923.35,1923.35,100.0
2022-03-18 12:30:00,1923.35,1925.27,1921.0,1921.0,599.0,1923.35,1925.27,1921.0,1921.0,599.0
2022-03-18 12:35:00,1920.86,1922.4,1920.86,1922.4,300.0,1920.86,1922.4,1920.86,1922.4,300.0
2022-03-18 12:40:00,1922.4,1922.4,1921.0,1921.0,500.0,1922.4,1922.4,1921.0,1921.0,500.0
2022-03-18 12:45:00,1921.01,1921.01,1921.01,1921.01,110.0,1921.01,1921.01,1921.01,1921.01,110.0
2022-03-18 12:50:00,1921.04,1921.04,1921.04,1921.04,100.0,1921.04,1921.04,1921.04,1921.04,100.0
2022-03-18 12:55:00,1921.08,1931.0,1921.07,1931.0,1518.0,1921.08,1931.0,1921.07,1931.0,1518.0
2022-03-18 13:00:00,1933.04,1933.04,1931.42,1932.99,500.0,1933.04,1933.04,1931.42,1932.99,500.0
2022-03-18 13:05:00,1932.96,1932.96,1929.45,1929.45,300.0,1932.96,1932.96,1929.45,1929.45,300.0
2022-03-18 13:10:00,1929.45,1930.79,1927.45,1927.45,600.0,1929.45,1930.79,1927.45,1927.45,600.0
2022-03-18 13:15:00,1928.57,1932.73,1928.56,1928.66,300.0,1928.57,1932.73,1928.56,1928.66,300.0
2022-03-18 13:20:00,1928.71,1928.71,1928.67,1928.67,200.0,1928.71,1928.71,1928.67,1928.67,200.0
2022-03-18 13:25:00,1925.03,1928.45,1925.03,1925.31,450.0,1925.03,1928.45,1925.03,1925.31,450.0
2022-03-18 13:30:00,1927.78,1927.78,1925.69,1925.69,218.0,1927.78,1927.78,1925.69,1925.69,218.0
2022-03-18 13:35:00,1926.44,1926.44,1925.54,1925.54,500.0,1926.44,1926.44,1925.54,1925.54,500.0
2022-03-18 13:40:00,1925.57,1929.97,1925.57,1927.72,749.0,1925.57,1929.97,1925.57,1927.72,749.0
2022-03-18 13:45:00,1927.71,1929.83,1927.13,1927.13,300.0,1927.71,1929.83,1927.13,1927.13,300.0
2022-03-18 13:50:00,1928.72,1928.72,1928.72,1928.72,100.0,1928.72,1928.72,1928.72,1928.72,100.0
2022-03-18 13:55:00,1921.54,1925.89,1921.54,1925.89,300.0,1921.54,1925.89,1921.54,1925.89,300.0
2022-03-18 14:00:00,1926.07,1933.36,1924.62,1926.9,838.0,1926.07,1933.36,1924.62,1926.9,838.0
2022-03-18 14:05:00,1923.87,1923.88,1920.82,1921.62,868.0,1923.87,1923.88,1920.82,1921.62,868.0
2022-03-18 14:10:00,1921.62,1921.76,1919.55,1921.76,510.0,1921.62,1921.76,1919.55,1921.76,510.0
2022-03-18 14:15:00,1921.57,1924.69,1918.34,1922.58,700.0,1921.57,1924.69,1918.34,1922.58,700.0
2022-03-18 14:20:00,1926.05,1926.05,1923.89,1923.89,300.0,1926.05,1926.05,1923.89,1923.89,300.0
2022-03-18 14:25:00,1925.87,1925.87,1920.3,1920.3,800.0,1925.87,1925.87,1920.3,1920.3,800.0
2022-03-18 14:30:00,1927.32,1927.8,1924.03,1927.59,847.0,1927.32,1927.8,1924.03,1927.59,847.0
2022-03-18 14:35:00,1934.13,1934.13,1927.81,1927.84,554.0,1934.13,1934.13,1927.81,1927.84,554.0
2022-03-18 14:40:00,1927.69,1927.69,1926.31,1926.31,403.0,1927.69,1927.69,1926.31,1926.31,403.0
2022-03-18 14:45:00,1928.47,1930.93,1928.47,1930.93,319.0,1928.47,1930.93,1928.47,1930.93,319.0
2022-03-18 14:50:00,1929.1,1931.0,1928.87,1928.87,636.0,1929.1,1931.0,1928.87,1928.87,636.0
2022-03-18 14:55:00,1930.35,1933.66,1930.34,1930.71,300.0,1930.35,1933.66,1930.34,1930.71,300.0
2022-03-18 15:00:00,1930.91,1938.53,1930.91,1938.53,803.0,1930.91,1938.53,1930.91,1938.53,803.0
2022-03-18 15:05:00,1937.8,1942.62,1936.57,1942.62,400.0,1937.8,1942.62,1936.57,1942.62,400.0
2022-03-18 15:10:00,1937.51,1937.51,1936.96,1936.96,495.0,1937.51,1937.51,1936.96,1936.96,495.0
2022-03-18 15:15:00,1940.22,1942.81,1940.22,1942.81,200.0,1940.22,1942.81,1940.22,1942.81,200.0
2022-03-18 15:20:00,1943.31,1943.86,1936.7,1943.86,1909.0,1943.31,1943.86,1936.7,1943.86,1909.0
2022-03-18 15:25:00,1942.72,1945.75,1942.72,1943.88,1002.0,1942.72,1945.75,1942.72,1943.88,1002.0
2022-03-18 15:30:00,1943.37,1946.99,1940.78,1946.9,1832.0,1943.37,1946.99,1940.78,1946.9,1832.0
2022-03-18 15:35:00,1949.02,1950.77,1946.43,1946.45,1000.0,1949.02,1950.77,1946.43,1946.45,1000.0
2022-03-18 15:40:00,1947.93,1952.09,1945.98,1952.09,1708.0,1947.93,1952.09,1945.98,1952.09,1708.0
2022-03-18 15:45:00,1952.36,1952.36,1947.0,1947.0,1267.0,1952.36,1952.36,1947.0,1947.0,1267.0
2022-03-18 15:50:00,1948.63,1949.91,1942.85,1946.91,2475.0,1948.63,1949.91,1942.85,1946.91,2475.0
2022-03-18 15:55:00,1949.47,1954.37,1949.32,1950.95,6974.0,1949.47,1954.37,1949.32,1950.95,6974.0
2022-03-21 09:30:00,1936.14,1936.14,1936.14,1936.14,1373.0,1936.14,1936.14,1936.14,1936.14,1373.0
2022-03-21 09:35:00,1952.7,1960.32,1952.7,1960.32,350.0,1952.7,1960.32,1952.7,1960.32,350.0
2022-03-21 09:40:00,1957.05,1957.05,1945.35,1945.35,200.0,1957.05,1957.05,1945.35,1945.35,200.0
2022-03-21 09:45:00,1944.93,1947.05,1938.91,1940.28,1795.0,1944.93,1947.05,1938.91,1940.28,1795.0
2022-03-21 09:50:00,1948.99,1948.99,1946.29,1946.29,200.0,1948.99,1948.99,1946.29,1946.29,200.0
2022-03-21 09:55:00,1946.33,1946.35,1946.33,1946.35,295.0,1946.33,1946.35,1946.33,1946.35,295.0
2022-03-21 10:00:00,1941.4,1942.04,1940.39,1941.62,700.0,1941.4,1942.04,1940.39,1941.62,700.0
2022-03-21 10:05:00,1936.17,1940.24,1935.75,1938.52,680.0,1936.17,1940.24,1935.75,1938.52,680.0
2022-03-21 10:10:00,1945.06,1945.06,1945.06,1945.06,100.0,1945.06,1945.06,1945.06,1945.06,100.0
2022-03-21 10:15:00,1937.68,1940.39,1937.22,1937.22,303.0,1937.68,1940.39,1937.22,1937.22,303.0
2022-03-21 10:20:00,1938.44,1947.24,1938.44,1947.24,900.0,1938.44,1947.24,1938.44,1947.24,900.0
2022-03-21 10:25:00,1944.75,1944.75,1939.95,1939.95,500.0,1944.75,1944.75,1939.95,1939.95,500.0
2022-03-21 10:30:00,1930.2,1939.22,1930.2,1939.0,400.0,1930.2,1939.22,1930.2,1939.0,400.0
2022-03-21 10:35:00,1938.4,1938.4,1934.46,1934.46,300.0,1938.4,1938.4,1934.46,1934.46,300.0
2022-03-21 10:40:00,1936.23,1942.72,1936.23,1942.72,300.0,1936.23,1942.72,1936.23,1942.72,300.0
2022-03-21 10:45:00,1943.1,1945.59,1943.1,1945.2,600.0,1943.1,1945.59,1943.1,1945.2,600.0
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 10:55:00,1945.2,1945.2,1945.2,1945.2,0.0,1945.2,1945.2,1945.2,1945.2,0.0
2022-03-21 11:00:00,1944.84,1947.97,1940.0,1942.7,1100.0,1944.84,1947.97,1940.0,1942.7,1100.0
2022-03-21 11:05:00,1942.72,1949.76,1941.6,1941.61,900.0,1942.72,1949.76,1941.6,1941.61,900.0
2022-03-21 11:10:00,1941.46,1943.86,1940.49,1940.49,300.0,1941.46,1943.86,1940.49,1940.49,300.0
2022-03-21 11:15:00,1939.96,1939.97,1935.0,1935.8,1178.0,1939.96,1939.97,1935.0,1935.8,1178.0
2022-03-21 11:20:00,1934.22,1936.2,1933.99,1934.74,600.0,1934.22,1936.2,1933.99,1934.74,600.0
2022-03-21 11:25:00,1934.05,1935.32,1932.07,1932.29,900.0,1934.05,1935.32,1932.07,1932.29,900.0
2022-03-21 11:30:00,1930.27,1930.92,1927.08,1930.92,800.0,1930.27,1930.92,1927.08,1930.92,800.0
2022-03-21 11:35:00,1930.92,1930.92,1926.61,1927.9,1210.0,1930.92,1930.92,1926.61,1927.9,1210.0
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 11:45:00,1924.18,1924.18,1924.18,1924.18,0.0,1924.18,1924.18,1924.18,1924.18,0.0
2022-03-21 11:50:00,1937.04,1937.04,1933.94,1936.6,1300.0,1937.04,1937.04,1933.94,1936.6,1300.0
2022-03-21 11:55:00,1937.03,1937.03,1937.01,1937.01,200.0,1937.03,1937.03,1937.01,1937.01,200.0
2022-03-21 12:00:00,1935.52,1935.52,1930.0,1931.35,500.0,1935.52,1935.52,1930.0,1931.35,500.0
2022-03-21 12:05:00,1930.21,1934.6,1930.21,1934.6,900.0,1930.21,1934.6,1930.21,1934.6,900.0
2022-03-21 12:10:00,1937.43,1937.43,1931.62,1934.56,700.0,1937.43,1937.43,1931.62,1934.56,700.0
2022-03-21 12:15:00,1934.0,1934.0,1932.32,1932.32,200.0,1934.0,1934.0,1932.32,1932.32,200.0
2022-03-21 12:20:00,1933.02,1933.02,1933.02,1933.02,100.0,1933.02,1933.02,1933.02,1933.02,100.0
2022-03-21 12:25:00,1932.39,1932.39,1932.39,1932.39,100.0,1932.39,1932.39,1932.39,1932.39,100.0
2022-03-21 12:30:00,1929.38,1935.58,1929.0,1934.95,2920.0,1929.38,1935.58,1929.0,1934.95,2920.0
2022-03-21 12:35:00,1933.43,1933.43,1931.11,1931.12,700.0,1933.43,1933.43,1931.11,1931.12,700.0
2022-03-21 12:40:00,1933.0,1933.65,1933.0,1933.64,400.0,1933.0,1933.65,1933.0,1933.64,400.0
2022-03-21 12:45:00,1939.99,1939.99,1936.52,1936.52,600.0,1939.99,1939.99,1936.52,1936.52,600.0
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 12:55:00,1930.0,1930.0,1930.0,1930.0,0.0,1930.0,1930.0,1930.0,1930.0,0.0
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 13:05:00,1931.4,1931.4,1931.4,1931.4,0.0,1931.4,1931.4,1931.4,1931.4,0.0
2022-03-21 13:10:00,1930.31,1933.49,1929.0,1931.22,2117.0,1930.31,1933.49,1929.0,1931.22,2117.0
2022-03-21 13:15:00,1933.89,1935.23,1929.0,1930.09,1500.0,1933.89,1935.23,1929.0,1930.09,1500.0
2022-03-21 13:20:00,1931.01,1933.0,1931.01,1931.78,700.0,1931.01,1933.0,1931.01,1931.78,700.0
2022-03-21 13:25:00,1932.17,1938.2,1932.16,1935.99,1000.0,1932.17,1938.2,1932.16,1935.99,1000.0
2022-03-21 13:30:00,1935.99,1935.99,1935.99,1935.99,0.0,1935.99,1935.99,1935.99,1935.99,0.0
2022-03-21 13:35:00,1931.6,1934.02,1931.59,1934.02,203.0,1931.6,1934.02,1931.59,1934.02,203.0
2022-03-21 13:40:00,1933.36,1933.36,1929.8,1929.8,600.0,1933.36,1933.36,1929.8,1929.8,600.0
2022-03-21 13:45:00,1930.0,1930.45,1929.51,1930.0,500.0,1930.0,1930.45,1929.51,1930.0,500.0
2022-03-21 13:50:00,1930.0,1930.0,1930.0,1930.0,0.0,1930.0,1930.0,1930.0,1930.0,0.0
2022-03-21 13:55:00,1931.44,1931.44,1931.44,1931.44,100.0,1931.44,1931.44,1931.44,1931.44,100.0
2022-03-21 14:00:00,1935.61,1935.61,1932.37,1932.37,802.0,1935.61,1935.61,1932.37,1932.37,802.0
2022-03-21 14:05:00,1933.54,1933.55,1933.54,1933.54,104.0,1933.54,1933.55,1933.54,1933.54,104.0
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 14:15:00,1934.77,1934.77,1934.77,1934.77,0.0,1934.77,1934.77,1934.77,1934.77,0.0
2022-03-21 14:20:00,1935.29,1938.24,1933.55,1938.24,551.0,1935.29,1938.24,1933.55,1938.24,551.0
2022-03-21 14:25:00,1938.53,1938.53,1933.07,1934.57,1300.0,1938.53,1938.53,1933.07,1934.57,1300.0
2022-03-21 14:30:00,1935.89,1935.93,1935.63,1935.66,500.0,1935.89,1935.93,1935.63,1935.66,500.0
2022-03-21 14:35:00,1935.66,1936.75,1935.66,1936.75,500.0,1935.66,1936.75,1935.66,1936.75,500.0
2022-03-21 14:40:00,1938.6,1940.0,1936.36,1936.36,1899.0,1938.6,1940.0,1936.36,1936.36,1899.0
2022-03-21 14:45:00,1937.62,1937.62,1932.42,1932.42,600.0,1937.62,1937.62,1932.42,1932.42,600.0
2022-03-21 14:50:00,1931.45,1931.45,1930.0,1930.0,700.0,1931.45,1931.45,1930.0,1930.0,700.0
2022-03-21 14:55:00,1929.44,1929.82,1927.39,1927.39,800.0,1929.44,1929.82,1927.39,1927.39,800.0
2022-03-21 15:00:00,1927.7,1927.9,1927.6,1927.75,2340.0,1927.7,1927.9,1927.6,1927.75,2340.0
2022-03-21 15:05:00,1930.0,1931.74,1927.41,1927.81,2487.0,1930.0,1931.74,1927.41,1927.81,2487.0
2022-03-21 15:10:00,1929.53,1933.62,1929.52,1933.62,301.0,1929.53,1933.62,1929.52,1933.62,301.0
2022-03-21 15:15:00,1933.73,1933.73,1929.28,1929.81,527.0,1933.73,1933.73,1929.28,1929.81,527.0
2022-03-21 15:20:00,1929.37,1931.9,1929.37,1931.9,500.0,1929.37,1931.9,1929.37,1931.9,500.0
2022-03-21 15:25:00,1933.52,1933.68,1932.09,1932.09,400.0,1933.52,1933.68,1932.09,1932.09,400.0
2022-03-21 15:30:00,1934.79,1935.55,1932.95,1932.95,813.0,1934.79,1935.55,1932.95,1932.95,813.0
2022-03-21 15:35:00,1933.0,1933.88,1930.79,1931.83,800.0,1933.0,1933.88,1930.79,1931.83,800.0
2022-03-21 15:40:00,1932.95,1933.7,1931.93,1933.42,1662.0,1932.95,1933.7,1931.93,1933.42,1662.0
2022-03-21 15:45:00,1930.45,1931.01,1927.88,1927.88,2039.0,1930.45,1931.01,1927.88,1927.88,2039.0
2022-03-21 15:50:00,1930.34,1936.07,1930.34,1934.58,1500.0,1930.34,1936.07,1930.34,1934.58,1500.0
2022-03-21 15:55:00,1934.74,1939.7,1932.86,1939.7,5856.0,1934.74,1939.7,1932.86,1939.7,5856.0
2022-03-22 09:30:00,1958.17,1958.17,1950.02,1954.81,1781.0,1958.17,1958.17,1950.02,1954.81,1781.0
2022-03-22 09:35:00,1945.3,1950.91,1941.56,1949.6,1663.0,1945.3,1950.91,1941.56,1949.6,1663.0
2022-03-22 09:40:00,1950.05,1951.56,1949.0,1949.2,400.0,1950.05,1951.56,1949.0,1949.2,400.0
2022-03-22 09:45:00,1949.12,1964.99,1949.12,1959.49,1810.0,1949.12,1964.99,1949.12,1959.49,1810.0
2022-03-22 09:50:00,1955.29,1965.2,1955.29,1956.32,1280.0,1955.29,1965.2,1955.29,1956.32,1280.0
2022-03-22 09:55:00,1952.11,1952.11,1943.53,1943.54,401.0,1952.11,1952.11,1943.53,1943.54,401.0
2022-03-22 10:00:00,1949.51,1952.43,1945.76,1952.04,900.0,1949.51,1952.43,1945.76,1952.04,900.0
2022-03-22 10:05:00,1953.5,1953.5,1950.12,1950.12,580.0,1953.5,1953.5,1950.12,1950.12,580.0
2022-03-22 10:10:00,1950.8,1961.49,1950.33,1950.33,2723.0,1950.8,1961.49,1950.33,1950.33,2723.0
2022-03-22 10:15:00,1949.94,1949.94,1945.0,1945.0,800.0,1949.94,1949.94,1945.0,1945.0,800.0
2022-03-22 10:20:00,1945.0,1945.0,1945.0,1945.0,0.0,1945.0,1945.0,1945.0,1945.0,0.0
2022-03-22 10:25:00,1949.34,1949.34,1949.34,1949.34,100.0,1949.34,1949.34,1949.34,1949.34,100.0
2022-03-22 10:30:00,1941.57,1941.57,1940.0,1940.0,224.0,1941.57,1941.57,1940.0,1940.0,224.0
2022-03-22 10:35:00,1943.13,1945.92,1938.75,1939.29,1299.0,1943.13,1945.92,1938.75,1939.29,1299.0
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 10:45:00,1944.31,1944.31,1944.31,1944.31,0.0,1944.31,1944.31,1944.31,1944.31,0.0
2022-03-22 10:50:00,1947.42,1955.86,1947.42,1948.64,2212.0,1947.42,1955.86,1947.42,1948.64,2212.0
2022-03-22 10:55:00,1943.69,1943.69,1943.45,1943.45,300.0,1943.69,1943.69,1943.45,1943.45,300.0
2022-03-22 11:00:00,1943.78,1951.84,1942.05,1950.17,1911.0,1943.78,1951.84,1942.05,1950.17,1911.0
2022-03-22 11:05:00,1950.24,1950.24,1941.75,1941.75,600.0,1950.24,1950.24,1941.75,1941.75,600.0
2022-03-22 11:10:00,1946.11,1946.11,1946.11,1946.11,100.0,1946.11,1946.11,1946.11,1946.11,100.0
2022-03-22 11:15:00,1943.0,1953.28,1943.0,1950.42,1980.0,1943.0,1953.28,1943.0,1950.42,1980.0
2022-03-22 11:20:00,1950.42,1950.42,1950.42,1950.42,0.0,1950.42,1950.42,1950.42,1950.42,0.0
2022-03-22 11:25:00,1955.32,1955.32,1947.02,1947.02,600.0,1955.32,1955.32,1947.02,1947.02,600.0
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 11:35:00,1956.95,1956.95,1956.95,1956.95,0.0,1956.95,1956.95,1956.95,1956.95,0.0
2022-03-22 11:40:00,1950.58,1950.58,1945.05,1949.2,1582.0,1950.58,1950.58,1945.05,1949.2,1582.0
2022-03-22 11:45:00,1947.48,1948.63,1946.48,1947.25,1197.0,1947.48,1948.63,1946.48,1947.25,1197.0
2022-03-22 11:50:00,1947.41,1953.62,1947.4,1953.62,610.0,1947.41,1953.62,1947.4,1953.62,610.0
2022-03-22 11:55:00,1954.46,1954.46,1954.46,1954.46,100.0,1954.46,1954.46,1954.46,1954.46,100.0
2022-03-22 12:00:00,1952.58,1953.6,1952.58,1953.6,340.0,1952.58,1953.6,1952.58,1953.6,340.0
2022-03-22 12:05:00,1945.94,1949.65,1945.94,1947.81,600.0,1945.94,1949.65,1945.94,1947.81,600.0
2022-03-22 12:10:00,1948.01,1949.54,1948.01,1949.54,400.0,1948.01,1949.54,1948.01,1949.54,400.0
2022-03-22 12:15:00,1947.3,1947.55,1945.58,1947.55,512.0,1947.3,1947.55,1945.58,1947.55,512.0
2022-03-22 12:20:00,1945.85,1945.85,1942.38,1942.38,207.0,1945.85,1945.85,1942.38,1942.38,207.0
2022-03-22 12:25:00,1944.08,1949.74,1944.07,1949.74,1400.0,1944.08,1949.74,1944.07,1949.74,1400.0
2022-03-22 12:30:00,1946.19,1948.2,1944.53,1947.14,500.0,1946.19,1948.2,1944.53,1947.14,500.0
2022-03-22 12:35:00,1950.0,1951.4,1950.0,1951.4,300.0,1950.0,1951.4,1950.0,1951.4,300.0
2022-03-22 12:40:00,1952.4,1952.4,1952.4,1952.4,100.0,1952.4,1952.4,1952.4,1952.4,100.0
2022-03-22 12:45:00,1952.09,1953.76,1950.6,1953.0,487.0,1952.09,1953.76,1950.6,1953.0,487.0
2022-03-22 12:50:00,1952.77,1958.96,1952.77,1958.96,400.0,1952.77,1958.96,1952.77,1958.96,400.0
2022-03-22 12:55:00,1954.9,1957.33,1954.9,1957.33,600.0,1954.9,1957.33,1954.9,1957.33,600.0
2022-03-22 13:00:00,1955.71,1959.0,1955.71,1959.0,200.0,1955.71,1959.0,1955.71,1959.0,200.0
2022-03-22 13:05:00,1957.25,1957.3,1952.31,1952.31,1000.0,1957.25,1957.3,1952.31,1952.31,1000.0
2022-03-22 13:10:00,1945.03,1945.03,1945.03,1945.03,100.0,1945.03,1945.03,1945.03,1945.03,100.0
2022-03-22 13:15:00,1948.01,1949.26,1946.0,1947.83,900.0,1948.01,1949.26,1946.0,1947.83,900.0
2022-03-22 13:20:00,1948.11,1948.18,1946.21,1946.3,700.0,1948.11,1948.18,1946.21,1946.3,700.0
2022-03-22 13:25:00,1944.78,1944.78,1944.78,1944.78,100.0,1944.78,1944.78,1944.78,1944.78,100.0
2022-03-22 13:30:00,1948.92,1958.8,1948.92,1953.93,1400.0,1948.92,1958.8,1948.92,1953.93,1400.0
2022-03-22 13:35:00,1956.87,1956.87,1947.12,1949.83,1678.0,1956.87,1956.87,1947.12,1949.83,1678.0
2022-03-22 13:40:00,1949.28,1949.28,1944.04,1944.04,400.0,1949.28,1949.28,1944.04,1944.04,400.0
2022-03-22 13:45:00,1947.18,1951.57,1944.02,1944.02,2956.0,1947.18,1951.57,1944.02,1944.02,2956.0
2022-03-22 13:50:00,1944.23,1947.36,1944.23,1946.87,500.0,1944.23,1947.36,1944.23,1946.87,500.0
2022-03-22 13:55:00,1948.24,1948.24,1941.41,1947.88,700.0,1948.24,1948.24,1941.41,1947.88,700.0
2022-03-22 14:00:00,1944.0,1947.78,1944.0,1947.78,301.0,1944.0,1947.78,1944.0,1947.78,301.0
2022-03-22 14:05:00,1948.0,1948.0,1948.0,1948.0,2989.0,1948.0,1948.0,1948.0,1948.0,2989.0
2022-03-22 14:10:00,1948.0,1948.0,1948.0,1948.0,0.0,1948.0,1948.0,1948.0,1948.0,0.0
2022-03-22 14:15:00,1947.0,1947.0,1945.2,1945.2,300.0,1947.0,1947.0,1945.2,1945.2,300.0
2022-03-22 14:20:00,1945.2,1945.2,1945.2,1945.2,0.0,1945.2,1945.2,1945.2,1945.2,0.0
2022-03-22 14:25:00,1944.2,1945.67,1942.74,1944.5,800.0,1944.2,1945.67,1942.74,1944.5,800.0
2022-03-22 14:30:00,1944.46,1945.08,1943.5,1945.08,700.0,1944.46,1945.08,1943.5,1945.08,700.0
2022-03-22 14:35:00,1943.35,1944.4,1942.18,1944.4,700.0,1943.35,1944.4,1942.18,1944.4,700.0
2022-03-22 14:40:00,1944.75,1947.16,1943.98,1944.0,1354.0,1944.75,1947.16,1943.98,1944.0,1354.0
2022-03-22 14:45:00,1942.68,1944.6,1942.68,1944.6,200.0,1942.68,1944.6,1942.68,1944.6,200.0
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 14:55:00,1945.9,1945.9,1945.9,1945.9,0.0,1945.9,1945.9,1945.9,1945.9,0.0
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 15:05:00,1942.89,1942.89,1942.89,1942.89,0.0,1942.89,1942.89,1942.89,1942.89,0.0
2022-03-22 15:10:00,1942.0,1942.0,1942.0,1942.0,100.0,1942.0,1942.0,1942.0,1942.0,100.0
2022-03-22 15:15:00,1946.29,1946.29,1944.53,1944.55,800.0,1946.29,1946.29,1944.53,1944.55,800.0
2022-03-22 15:20:00,1943.92,1945.88,1943.92,1945.88,400.0,1943.92,1945.88,1943.92,1945.88,400.0
2022-03-22 15:25:00,1946.6,1946.6,1944.44,1945.6,1400.0,1946.6,1946.6,1944.44,1945.6,1400.0
2022-03-22 15:30:00,1946.78,1947.09,1944.41,1946.09,1200.0,1946.78,1947.09,1944.41,1946.09,1200.0
2022-03-22 15:35:00,1947.13,1947.13,1945.38,1946.89,700.0,1947.13,1947.13,1945.38,1946.89,700.0
2022-03-22 15:40:00,1947.27,1948.48,1944.25,1946.97,900.0,1947.27,1948.48,1944.25,1946.97,900.0
2022-03-22 15:45:00,1948.13,1952.52,1948.13,1951.41,2050.0,1948.13,1952.52,1948.13,1951.41,2050.0
2022-03-22 15:50:00,1952.58,1952.58,1947.02,1947.03,2669.0,1952.58,1952.58,1947.02,1947.03,2669.0
2022-03-22 15:55:00,1944.55,1949.62,1944.13,1948.32,6048.0,1944.55,1949.62,1944.13,1948.32,6048.0
2022-03-23 09:30:00,1950.0,1961.99,1949.12,1949.25,2091.0,1950.0,1961.99,1949.12,1949.25,2091.0
2022-03-23 09:35:00,1949.26,1950.27,1928.71,1944.6,1652.0,1949.26,1950.27,1928.71,1944.6,1652.0
2022-03-23 09:40:00,1947.57,1949.0,1942.66,1949.0,400.0,1947.57,1949.0,1942.66,1949.0,400.0
2022-03-23 09:45:00,1942.43,1945.46,1933.6,1945.46,600.0,1942.43,1945.46,1933.6,1945.46,600.0
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 09:55:00,1941.29,1941.29,1941.29,1941.29,0.0,1941.29,1941.29,1941.29,1941.29,0.0
2022-03-23 10:00:00,1948.58,1954.99,1944.6,1949.58,800.0,1948.58,1954.99,1944.6,1949.58,800.0
2022-03-23 10:05:00,1944.02,1952.93,1944.02,1952.93,200.0,1944.02,1952.93,1944.02,1952.93,200.0
2022-03-23 10:10:00,1951.09,1956.46,1951.09,1951.2,402.0,1951.09,1956.46,1951.09,1951.2,402.0
2022-03-23 10:15:00,1956.31,1959.66,1955.52,1955.52,700.0,1956.31,1959.66,1955.52,1955.52,700.0
2022-03-23 10:20:00,1953.74,1954.06,1953.74,1954.06,2854.0,1953.74,1954.06,1953.74,1954.06,2854.0
2022-03-23 10:25:00,1954.08,1955.13,1953.85,1953.91,1784.0,1954.08,1955.13,1953.85,1953.91,1784.0
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 10:35:00,1955.19,1955.19,1955.19,1955.19,0.0,1955.19,1955.19,1955.19,1955.19,0.0
2022-03-23 10:40:00,1955.19,1955.19,1955.19,1955.19,0.0,1955.19,1955.19,1955.19,1955.19,0.0
2022-03-23 10:45:00,1953.81,1957.63,1953.81,1954.4,500.0,1953.81,1957.63,1953.81,1954.4,500.0
2022-03-23 10:50:00,1956.1,1957.97,1953.98,1953.98,1400.0,1956.1,1957.97,1953.98,1953.98,1400.0
2022-03-23 10:55:00,1953.1,1955.47,1953.1,1955.47,380.0,1953.1,1955.47,1953.1,1955.47,380.0
2022-03-23 11:00:00,1955.11,1957.0,1954.08,1955.0,700.0,1955.11,1957.0,1954.08,1955.0,700.0
2022-03-23 11:05:00,1958.56,1958.56,1951.64,1954.72,1003.0,1958.56,1958.56,1951.64,1954.72,1003.0
2022-03-23 11:10:00,1953.13,1957.92,1953.13,1955.2,400.0,1953.13,1957.92,1953.13,1955.2,400.0
2022-03-23 11:15:00,1952.88,1953.11,1952.84,1953.11,319.0,1952.88,1953.11,1952.84,1953.11,319.0
2022-03-23 11:20:00,1950.9,1952.78,1950.9,1951.47,500.0,1950.9,1952.78,1950.9,1951.47,500.0
2022-03-23 11:25:00,1950.9,1954.02,1950.6,1950.6,700.0,1950.9,1954.02,1950.6,1950.6,700.0
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 11:35:00,1951.74,1951.74,1951.74,1951.74,0.0,1951.74,1951.74,1951.74,1951.74,0.0
2022-03-23 11:40:00,1950.16,1951.54,1948.37,1951.54,302.0,1950.16,1951.54,1948.37,1951.54,302.0
2022-03-23 11:45:00,1948.84,1948.84,1948.83,1948.84,100.0,1948.84,1948.84,1948.83,1948.84,100.0
2022-03-23 11:50:00,1948.21,1948.21,1948.21,1948.21,100.0,1948.21,1948.21,1948.21,1948.21,100.0
2022-03-23 11:55:00,1945.12,1945.12,1945.12,1945.12,100.0,1945.12,1945.12,1945.12,1945.12,100.0
2022-03-23 12:00:00,1948.88,1948.88,1948.88,1948.88,200.0,1948.88,1948.88,1948.88,1948.88,200.0
2022-03-23 12:05:00,1945.02,1945.02,1940.82,1940.82,300.0,1945.02,1945.02,1940.82,1940.82,300.0
2022-03-23 12:10:00,1940.82,1940.82,1940.82,1940.82,0.0,1940.82,1940.82,1940.82,1940.82,0.0
2022-03-23 12:15:00,1940.37,1942.25,1940.37,1940.94,515.0,1940.37,1942.25,1940.37,1940.94,515.0
2022-03-23 12:20:00,1940.24,1940.24,1937.4,1937.4,200.0,1940.24,1940.24,1937.4,1937.4,200.0
2022-03-23 12:25:00,1936.43,1936.43,1936.43,1936.43,100.0,1936.43,1936.43,1936.43,1936.43,100.0
2022-03-23 12:30:00,1936.43,1939.09,1936.43,1939.09,300.0,1936.43,1939.09,1936.43,1939.09,300.0
2022-03-23 12:35:00,1938.46,1938.46,1937.3,1937.31,200.0,1938.46,1938.46,1937.3,1937.31,200.0
2022-03-23 12:40:00,1939.9,1944.21,1939.01,1944.21,1200.0,1939.9,1944.21,1939.01,1944.21,1200.0
2022-03-23 12:45:00,1944.21,1944.21,1944.21,1944.21,100.0,1944.21,1944.21,1944.21,1944.21,100.0
2022-03-23 12:50:00,1944.21,1944.21,1944.21,1944.21,0.0,1944.21,1944.21,1944.21,1944.21,0.0
2022-03-23 12:55:00,1938.62,1944.2,1938.62,1940.23,800.0,1938.62,1944.2,1938.62,1940.23,800.0
2022-03-23 13:00:00,1942.4,1942.4,1942.4,1942.4,200.0,1942.4,1942.4,1942.4,1942.4,200.0
2022-03-23 13:05:00,1943.62,1943.62,1940.44,1940.44,200.0,1943.62,1943.62,1940.44,1940.44,200.0
2022-03-23 13:10:00,1940.66,1940.66,1940.66,1940.66,100.0,1940.66,1940.66,1940.66,1940.66,100.0
2022-03-23 13:15:00,1940.66,1940.66,1940.0,1940.0,900.0,1940.66,1940.66,1940.0,1940.0,900.0
2022-03-23 13:20:00,1940.4,1940.47,1939.2,1940.47,1690.0,1940.4,1940.47,1939.2,1940.47,1690.0
2022-03-23 13:25:00,1939.85,1942.95,1939.85,1942.31,1000.0,1939.85,1942.95,1939.85,1942.31,1000.0
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 13:35:00,1942.6,1942.6,1942.6,1942.6,0.0,1942.6,1942.6,1942.6,1942.6,0.0
2022-03-23 13:40:00,1944.66,1944.66,1942.96,1942.96,400.0,1944.66,1944.66,1942.96,1942.96,400.0
2022-03-23 13:45:00,1942.14,1942.14,1942.14,1942.14,100.0,1942.14,1942.14,1942.14,1942.14,100.0
2022-03-23 13:50:00,1947.37,1950.83,1947.36,1950.83,403.0,1947.37,1950.83,1947.36,1950.83,403.0
2022-03-23 13:55:00,1950.65,1950.65,1948.4,1948.4,200.0,1950.65,1950.65,1948.4,1948.4,200.0
2022-03-23 14:00:00,1948.43,1949.8,1947.22,1947.22,400.0,1948.43,1949.8,1947.22,1947.22,400.0
2022-03-23 14:05:00,1946.62,1946.62,1946.61,1946.62,100.0,1946.62,1946.62,1946.61,1946.62,100.0
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 14:15:00,1949.95,1949.95,1949.95,1949.95,0.0,1949.95,1949.95,1949.95,1949.95,0.0
2022-03-23 14:20:00,1952.95,1952.95,1952.71,1952.71,300.0,1952.95,1952.95,1952.71,1952.71,300.0
2022-03-23 14:25:00,1956.65,1957.4,1955.1,1955.11,812.0,1956.65,1957.4,1955.1,1955.11,812.0
2022-03-23 14:30:00,1955.1,1955.1,1952.96,1952.96,500.0,1955.1,1955.1,1952.96,1952.96,500.0
2022-03-23 14:35:00,1952.96,1953.02,1952.96,1953.02,200.0,1952.96,1953.02,1952.96,1953.02,200.0
2022-03-23 14:40:00,1953.63,1954.53,1953.63,1953.95,441.0,1953.63,1954.53,1953.63,1953.95,441.0
2022-03-23 14:45:00,1956.88,1957.92,1956.15,1957.59,978.0,1956.88,1957.92,1956.15,1957.59,978.0
2022-03-23 14:50:00,1957.59,1957.89,1955.5,1955.5,400.0,1957.59,1957.89,1955.5,1955.5,400.0
2022-03-23 14:55:00,1955.63,1955.63,1955.63,1955.63,200.0,1955.63,1955.63,1955.63,1955.63,200.0
2022-03-23 15:00:00,1955.23,1961.68,1955.23,1960.12,400.0,1955.23,1961.68,1955.23,1960.12,400.0
2022-03-23 15:05:00,1958.86,1959.24,1958.33,1958.33,697.0,1958.86,1959.24,1958.33,1958.33,697.0
2022-03-23 15:10:00,1959.31,1961.45,1958.94,1959.78,700.0,1959.31,1961.45,1958.94,1959.78,700.0
2022-03-23 15:15:00,1961.42,1962.95,1956.8,1956.81,1939.0,1961.42,1962.95,1956.8,1956.81,1939.0
2022-03-23 15:20:00,1956.38,1961.81,1956.38,1959.71,1157.0,1956.38,1961.81,1956.38,1959.71,1157.0
2022-03-23 15:25:00,1961.11,1963.0,1957.56,1961.33,800.0,1961.11,1963.0,1957.56,1961.33,800.0
2022-03-23 15:30:00,1961.33,1963.28,1961.13,1962.62,1300.0,1961.33,1963.28,1961.13,1962.62,1300.0
2022-03-23 15:35:00,1963.0,1964.02,1962.3,1963.48,700.0,1963.0,1964.02,1962.3,1963.48,700.0
2022-03-23 15:40:00,1963.26,1971.36,1960.98,1971.36,1328.0,1963.26,1971.36,1960.98,1971.36,1328.0
2022-03-23 15:45:00,1967.61,1970.58,1966.88,1968.52,1200.0,1967.61,1970.58,1966.88,1968.52,1200.0
2022-03-23 15:50:00,1967.59,1972.49,1966.51,1972.49,1465.0,1967.59,1972.49,1966.51,1972.49,1465.0
2022-03-23 15:55:00,1970.23,1977.41,1969.69,1972.76,7849.0,1970.23,1977.41,1969.69,1972.76,7849.0
2022-03-24 09:30:00,1969.38,1969.38,1957.2,1957.2,1206.0,1969.38,1969.38,1957.2,1957.2,1206.0
2022-03-24 09:35:00,1971.68,1971.68,1948.8,1966.72,1502.0,1971.68,1971.68,1948.8,1966.72,1502.0
2022-03-24 09:40:00,1948.2,1957.29,1945.46,1957.29,300.0,1948.2,1957.29,1945.46,1957.29,300.0
2022-03-24 09:45:00,1969.17,1969.17,1969.16,1969.17,100.0,1969.17,1969.17,1969.16,1969.17,100.0
2022-03-24 09:50:00,1970.0,1975.04,1969.62,1975.04,300.0,1970.0,1975.04,1969.62,1975.04,300.0
2022-03-24 09:55:00,1975.35,1987.64,1975.03,1980.03,4043.0,1975.35,1987.64,1975.03,1980.03,4043.0
2022-03-24 10:00:00,1983.54,1995.0,1983.53,1992.6,3418.0,1983.54,1995.0,1983.53,1992.6,3418.0
2022-03-24 10:05:00,1994.06,2008.0,1993.72,2003.6,4134.0,1994.06,2008.0,1993.72,2003.6,4134.0
2022-03-24 10:10:00,2001.94,2002.0,1998.65,2002.0,810.0,2001.94,2002.0,1998.65,2002.0,810.0
2022-03-24 10:15:00,2001.22,2001.22,1999.74,2000.6,383.0,2001.22,2001.22,1999.74,2000.6,383.0
2022-03-24 10:20:00,2000.73,2004.59,2000.73,2004.59,200.0,2000.73,2004.59,2000.73,2004.59,200.0
2022-03-24 10:25:00,2000.26,2009.57,2000.26,2001.7,575.0,2000.26,2009.57,2000.26,2001.7,575.0
2022-03-24 10:30:00,1999.46,2011.17,1999.46,2011.17,900.0,1999.46,2011.17,1999.46,2011.17,900.0
2022-03-24 10:35:00,2004.37,2004.66,2000.0,2004.19,1100.0,2004.37,2004.66,2000.0,2004.19,1100.0
2022-03-24 10:40:00,2004.19,2004.19,2004.19,2004.19,0.0,2004.19,2004.19,2004.19,2004.19,0.0
2022-03-24 10:45:00,1998.72,1998.72,1998.72,1998.72,100.0,1998.72,1998.72,1998.72,1998.72,100.0
2022-03-24 10:50:00,1996.19,1996.19,1987.04,1987.04,800.0,1996.19,1996.19,1987.04,1987.04,800.0
2022-03-24 10:55:00,1990.17,1990.18,1990.17,1990.17,179.0,1990.17,1990.18,1990.17,1990.17,179.0
2022-03-24 11:00:00,1985.14,1998.8,1985.14,1998.8,832.0,1985.14,1998.8,1985.14,1998.8,832.0
2022-03-24 11:05:00,1990.6,1995.2,1990.6,1995.2,300.0,1990.6,1995.2,1990.6,1995.2,300.0
2022-03-24 11:10:00,1993.56,1993.56,1993.56,1993.56,100.0,1993.56,1993.56,1993.56,1993.56,100.0
2022-03-24 11:15:00,1994.84,1994.85,1993.89,1993.89,600.0,1994.84,1994.85,1993.89,1993.89,600.0
2022-03-24 11:20:00,1994.36,1994.36,1994.26,1994.27,200.0,1994.36,1994.36,1994.26,1994.27,200.0
2022-03-24 11:25:00,1989.07,1989.07,1989.07,1989.07,100.0,1989.07,1989.07,1989.07,1989.07,100.0
2022-03-24 11:30:00,1990.71,1990.71,1987.8,1987.8,318.0,1990.71,1990.71,1987.8,1987.8,318.0
2022-03-24 11:35:00,1990.69,1992.89,1987.96,1990.69,500.0,1990.69,1992.89,1987.96,1990.69,500.0
2022-03-24 11:40:00,1990.69,1990.69,1990.69,1990.69,0.0,1990.69,1990.69,1990.69,1990.69,0.0
2022-03-24 11:45:00,1992.96,1992.96,1988.28,1990.6,300.0,1992.96,1992.96,1988.28,1990.6,300.0
2022-03-24 11:50:00,1992.73,1993.98,1992.73,1993.98,339.0,1992.73,1993.98,1992.73,1993.98,339.0
2022-03-24 11:55:00,1999.72,1999.72,1995.11,1995.11,800.0,1999.72,1999.72,1995.11,1995.11,800.0
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 12:05:00,1992.92,1992.92,1992.92,1992.92,0.0,1992.92,1992.92,1992.92,1992.92,0.0
2022-03-24 12:10:00,1994.8,1994.85,1992.08,1992.08,500.0,1994.8,1994.85,1992.08,1992.08,500.0
2022-03-24 12:15:00,1992.17,1992.17,1987.96,1987.96,700.0,1992.17,1992.17,1987.96,1987.96,700.0
2022-03-24 12:20:00,1988.59,1989.04,1985.0,1985.0,1400.0,1988.59,1989.04,1985.0,1985.0,1400.0
2022-03-24 12:25:00,1985.0,1985.38,1985.0,1985.38,300.0,1985.0,1985.38,1985.0,1985.38,300.0
2022-03-24 12:30:00,1988.77,1994.0,1988.77,1990.83,1000.0,1988.77,1994.0,1988.77,1990.83,1000.0
2022-03-24 12:35:00,1991.66,1994.09,1990.12,1990.12,633.0,1991.66,1994.09,1990.12,1990.12,633.0
2022-03-24 12:40:00,1990.72,1990.87,1988.2,1988.2,600.0,1990.72,1990.87,1988.2,1988.2,600.0
2022-03-24 12:45:00,1988.05,1988.05,1987.99,1987.99,200.0,1988.05,1988.05,1987.99,1987.99,200.0
2022-03-24 12:50:00,1985.82,1985.82,1985.73,1985.73,300.0,1985.82,1985.82,1985.73,1985.73,300.0
2022-03-24 12:55:00,1986.2,1986.2,1984.98,1984.98,530.0,1986.2,1986.2,1984.98,1984.98,530.0
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 13:05:00,1991.96,1991.96,1991.96,1991.96,0.0,1991.96,1991.96,1991.96,1991.96,0.0
2022-03-24 13:10:00,1991.96,1991.96,1991.96,1991.96,0.0,1991.96,1991.96,1991.96,1991.96,0.0
2022-03-24 13:15:00,1992.6,1992.6,1992.6,1992.6,100.0,1992.6,1992.6,1992.6,1992.6,100.0
2022-03-24 13:20:00,1992.6,1992.6,1992.6,1992.6,0.0,1992.6,1992.6,1992.6,1992.6,0.0
2022-03-24 13:25:00,1994.85,1996.55,1994.21,1996.55,499.0,1994.85,1996.55,1994.21,1996.55,499.0
2022-03-24 13:30:00,1994.36,1998.71,1994.36,1994.48,500.0,1994.36,1998.71,1994.36,1994.48,500.0
2022-03-24 13:35:00,1998.15,1998.15,1996.89,1998.0,300.0,1998.15,1998.15,1996.89,1998.0,300.0
2022-03-24 13:40:00,1997.64,2007.13,1997.64,2003.02,3216.0,1997.64,2007.13,1997.64,2003.02,3216.0
2022-03-24 13:45:00,2001.71,2001.71,1996.56,1996.56,200.0,2001.71,2001.71,1996.56,1996.56,200.0
2022-03-24 13:50:00,1996.59,1996.59,1996.59,1996.59,100.0,1996.59,1996.59,1996.59,1996.59,100.0
2022-03-24 13:55:00,2001.28,2001.88,2001.28,2001.88,400.0,2001.28,2001.88,2001.28,2001.88,400.0
2022-03-24 14:00:00,2003.71,2003.71,1998.59,2003.29,808.0,2003.71,2003.71,1998.59,2003.29,808.0
2022-03-24 14:05:00,2003.94,2003.94,2003.94,2003.94,100.0,2003.94,2003.94,2003.94,2003.94,100.0
2022-03-24 14:10:00,2003.94,2003.94,2003.94,2003.94,200.0,2003.94,2003.94,2003.94,2003.94,200.0
2022-03-24 14:15:00,2006.01,2006.01,2005.85,2005.85,701.0,2006.01,2006.01,2005.85,2005.85,701.0
2022-03-24 14:20:00,2003.29,2003.29,2003.29,2003.29,100.0,2003.29,2003.29,2003.29,2003.29,100.0
2022-03-24 14:25:00,2000.05,2000.05,1999.42,1999.42,200.0,2000.05,2000.05,1999.42,1999.42,200.0
2022-03-24 14:30:00,1999.2,1999.2,1999.15,1999.15,300.0,1999.2,1999.2,1999.15,1999.15,300.0
2022-03-24 14:35:00,1999.15,1999.15,1999.15,1999.15,100.0,1999.15,1999.15,1999.15,1999.15,100.0
2022-03-24 14:40:00,2001.22,2001.22,2001.22,2001.22,100.0,2001.22,2001.22,2001.22,2001.22,100.0
2022-03-24 14:45:00,2001.22,2001.22,1998.48,1998.48,400.0,2001.22,2001.22,1998.48,1998.48,400.0
2022-03-24 14:50:00,1999.52,1999.64,1999.52,1999.54,400.0,1999.52,1999.64,1999.52,1999.54,400.0
2022-03-24 14:55:00,1999.57,1999.57,1999.57,1999.57,155.0,1999.57,1999.57,1999.57,1999.57,155.0
2022-03-24 15:00:00,2000.12,2000.74,1997.0,2000.7,1900.0,2000.12,2000.74,1997.0,2000.7,1900.0
2022-03-24 15:05:00,2000.57,2003.98,2000.57,2003.98,400.0,2000.57,2003.98,2000.57,2003.98,400.0
2022-03-24 15:10:00,2003.98,2003.98,2003.98,2003.98,0.0,2003.98,2003.98,2003.98,2003.98,0.0
2022-03-24 15:15:00,2007.64,2007.67,2006.99,2007.67,800.0,2007.64,2007.67,2006.99,2007.67,800.0
2022-03-24 15:20:00,2007.67,2012.49,2007.67,2010.78,1855.0,2007.67,2012.49,2007.67,2010.78,1855.0
2022-03-24 15:25:00,2011.22,2011.22,2007.26,2007.26,802.0,2011.22,2011.22,2007.26,2007.26,802.0
2022-03-24 15:30:00,2007.26,2008.82,2005.43,2008.2,710.0,2007.26,2008.82,2005.43,2008.2,710.0
2022-03-24 15:35:00,2008.2,2008.2,2008.2,2008.2,548.0,2008.2,2008.2,2008.2,2008.2,548.0
2022-03-24 15:40:00,2007.67,2010.86,2007.16,2009.42,900.0,2007.67,2010.86,2007.16,2009.42,900.0
2022-03-24 15:45:00,2010.63,2010.63,2008.96,2008.96,650.0,2010.63,2010.63,2008.96,2008.96,650.0
2022-03-24 15:50:00,2009.45,2012.08,2009.44,2012.04,1500.0,2009.45,2012.08,2009.44,2012.04,1500.0
2022-03-24 15:55:00,2010.68,2014.41,2010.58,2013.34,3397.0,2010.68,2014.41,2010.58,2013.34,3397.0
2022-03-25 09:30:00,2025.36,2025.36,2008.34,2008.34,1813.0,2025.36,2025.36,2008.34,2008.34,1813.0
2022-03-25 09:35:00,2009.11,2010.69,1997.76,1997.76,697.0,2009.11,2010.69,1997.76,1997.76,697.0
2022-03-25 09:40:00,1998.8,1998.8,1990.05,1996.66,400.0,1998.8,1998.8,1990.05,1996.66,400.0
2022-03-25 09:45:00,1994.48,1998.25,1994.48,1996.43,600.0,1994.48,1998.25,1994.48,1996.43,600.0
2022-03-25 09:50:00,1998.54,2007.89,1996.0,2007.88,500.0,1998.54,2007.89,1996.0,2007.88,500.0
2022-03-25 09:55:00,1997.61,2002.07,1990.34,1999.53,930.0,1997.61,2002.07,1990.34,1999.53,930.0
2022-03-25 10:00:00,2001.0,2009.01,2001.0,2003.14,1000.0,2001.0,2009.01,2001.0,2003.14,1000.0
2022-03-25 10:05:00,2002.8,2002.8,2002.8,2002.8,100.0,2002.8,2002.8,2002.8,2002.8,100.0
2022-03-25 10:10:00,2002.46,2002.46,2002.46,2002.46,100.0,2002.46,2002.46,2002.46,2002.46,100.0
2022-03-25 10:15:00,2008.37,2019.8,2008.37,2019.8,410.0,2008.37,2019.8,2008.37,2019.8,410.0
2022-03-25 10:20:00,2024.04,2024.04,2021.95,2022.03,951.0,2024.04,2024.04,2021.95,2022.03,951.0
2022-03-25 10:25:00,2019.52,2021.8,2015.8,2017.7,680.0,2019.52,2021.8,2015.8,2017.7,680.0
2022-03-25 10:30:00,2020.68,2025.75,2018.55,2025.75,850.0,2020.68,2025.75,2018.55,2025.75,850.0
2022-03-25 10:35:00,2027.6,2027.6,2021.98,2022.11,500.0,2027.6,2027.6,2021.98,2022.11,500.0
2022-03-25 10:40:00,2023.55,2029.56,2023.0,2029.56,500.0,2023.55,2029.56,2023.0,2029.56,500.0
2022-03-25 10:45:00,2023.88,2026.44,2023.26,2025.32,1322.0,2023.88,2026.44,2023.26,2025.32,1322.0
2022-03-25 10:50:00,2026.47,2029.85,2026.47,2027.76,523.0,2026.47,2029.85,2026.47,2027.76,523.0
2022-03-25 10:55:00,2029.35,2038.97,2027.92,2027.92,1555.0,2029.35,2038.97,2027.92,2027.92,1555.0
2022-03-25 11:00:00,2028.51,2028.51,2027.95,2027.96,314.0,2028.51,2028.51,2027.95,2027.96,314.0
2022-03-25 11:05:00,2027.06,2030.94,2024.87,2026.08,1004.0,2027.06,2030.94,2024.87,2026.08,1004.0
2022-03-25 11:10:00,2025.43,2029.9,2022.95,2024.58,1367.0,2025.43,2029.9,2022.95,2024.58,1367.0
2022-03-25 11:15:00,2024.0,2029.74,2024.0,2025.44,1100.0,2024.0,2029.74,2024.0,2025.44,1100.0
2022-03-25 11:20:00,2025.71,2028.57,2024.09,2024.09,300.0,2025.71,2028.57,2024.09,2024.09,300.0
2022-03-25 11:25:00,2023.03,2023.03,2014.08,2015.84,994.0,2023.03,2023.03,2014.08,2015.84,994.0
2022-03-25 11:30:00,2019.83,2028.0,2015.52,2015.53,706.0,2019.83,2028.0,2015.52,2015.53,706.0
2022-03-25 11:35:00,2021.74,2023.76,2019.11,2019.11,300.0,2021.74,2023.76,2019.11,2019.11,300.0
2022-03-25 11:40:00,2025.48,2025.48,2025.48,2025.48,100.0,2025.48,2025.48,2025.48,2025.48,100.0
2022-03-25 11:45:00,2025.05,2025.05,2022.45,2022.45,900.0,2025.05,2025.05,2022.45,2022.45,900.0
2022-03-25 11:50:00,2020.01,2026.11,2020.01,2022.78,1041.0,2020.01,2026.11,2020.01,2022.78,1041.0
2022-03-25 11:55:00,2022.71,2022.71,2022.7,2022.71,100.0,2022.71,2022.71,2022.7,2022.71,100.0
2022-03-25 12:00:00,2020.6,2024.18,2020.6,2024.18,200.0,2020.6,2024.18,2020.6,2024.18,200.0
2022-03-25 12:05:00,2029.84,2030.3,2025.82,2030.3,500.0,2029.84,2030.3,2025.82,2030.3,500.0
2022-03-25 12:10:00,2033.05,2033.05,2028.86,2028.86,800.0,2033.05,2033.05,2028.86,2028.86,800.0
2022-03-25 12:15:00,2026.9,2026.9,2026.9,2026.9,100.0,2026.9,2026.9,2026.9,2026.9,100.0
2022-03-25 12:20:00,2026.0,2031.0,2026.0,2028.57,900.0,2026.0,2031.0,2026.0,2028.57,900.0
2022-03-25 12:25:00,2031.0,2031.0,2025.23,2025.23,1100.0,2031.0,2031.0,2025.23,2025.23,1100.0
2022-03-25 12:30:00,2027.31,2028.49,2027.0,2027.0,800.0,2027.31,2028.49,2027.0,2027.0,800.0
2022-03-25 12:35:00,2027.06,2027.06,2027.05,2027.06,100.0,2027.06,2027.06,2027.05,2027.06,100.0
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 12:45:00,2025.6,2025.6,2025.6,2025.6,0.0,2025.6,2025.6,2025.6,2025.6,0.0
2022-03-25 12:50:00,2027.45,2027.45,2019.79,2019.79,1696.0,2027.45,2027.45,2019.79,2019.79,1696.0
2022-03-25 12:55:00,2022.21,2026.49,2019.31,2026.49,800.0,2022.21,2026.49,2019.31,2026.49,800.0
2022-03-25 13:00:00,2025.6,2025.6,2025.52,2025.53,300.0,2025.6,2025.6,2025.52,2025.53,300.0
2022-03-25 13:05:00,2024.2,2025.74,2024.2,2025.74,200.0,2024.2,2025.74,2024.2,2025.74,200.0
2022-03-25 13:10:00,2024.49,2025.79,2024.49,2025.79,500.0,2024.49,2025.79,2024.49,2025.79,500.0
2022-03-25 13:15:00,2026.26,2030.93,2023.76,2023.76,904.0,2026.26,2030.93,2023.76,2023.76,904.0
2022-03-25 13:20:00,2026.25,2026.25,2026.25,2026.25,100.0,2026.25,2026.25,2026.25,2026.25,100.0
2022-03-25 13:25:00,2027.0,2028.29,2027.0,2028.29,200.0,2027.0,2028.29,2027.0,2028.29,200.0
2022-03-25 13:30:00,2028.31,2029.8,2028.3,2029.8,500.0,2028.31,2029.8,2028.3,2029.8,500.0
2022-03-25 13:35:00,2027.4,2028.91,2027.4,2028.91,200.0,2027.4,2028.91,2027.4,2028.91,200.0
2022-03-25 13:40:00,2028.98,2028.98,2026.07,2026.08,870.0,2028.98,2028.98,2026.07,2026.08,870.0
2022-03-25 13:45:00,2028.26,2040.19,2028.26,2040.19,1533.0,2028.26,2040.19,2028.26,2040.19,1533.0
2022-03-25 13:50:00,2038.82,2038.82,2035.4,2035.4,741.0,2038.82,2038.82,2035.4,2035.4,741.0
2022-03-25 13:55:00,2038.18,2041.6,2038.18,2039.3,500.0,2038.18,2041.6,2038.18,2039.3,500.0
2022-03-25 14:00:00,2040.24,2042.0,2038.97,2039.06,1127.0,2040.24,2042.0,2038.97,2039.06,1127.0
2022-03-25 14:05:00,2039.09,2040.6,2037.9,2040.6,1000.0,2039.09,2040.6,2037.9,2040.6,1000.0
2022-03-25 14:10:00,2041.56,2041.56,2036.35,2036.35,790.0,2041.56,2041.56,2036.35,2036.35,790.0
2022-03-25 14:15:00,2038.32,2038.8,2036.45,2038.33,439.0,2038.32,2038.8,2036.45,2038.33,439.0
2022-03-25 14:20:00,2040.01,2040.01,2038.24,2038.25,300.0,2040.01,2040.01,2038.24,2038.25,300.0
2022-03-25 14:25:00,2038.46,2042.07,2038.44,2040.0,700.0,2038.46,2042.07,2038.44,2040.0,700.0
2022-03-25 14:30:00,2040.3,2040.71,2038.59,2040.71,1090.0,2040.3,2040.71,2038.59,2040.71,1090.0
2022-03-25 14:35:00,2039.17,2039.21,2038.58,2038.71,500.0,2039.17,2039.21,2038.58,2038.71,500.0
2022-03-25 14:40:00,2038.89,2040.66,2037.24,2039.03,1309.0,2038.89,2040.66,2037.24,2039.03,1309.0
2022-03-25 14:45:00,2042.1,2043.48,2037.94,2040.68,3500.0,2042.1,2043.48,2037.94,2040.68,3500.0
2022-03-25 14:50:00,2038.5,2038.5,2032.9,2032.9,525.0,2038.5,2038.5,2032.9,2032.9,525.0
2022-03-25 14:55:00,2033.48,2033.54,2031.47,2032.11,1900.0,2033.48,2033.54,2031.47,2032.11,1900.0
2022-03-25 15:00:00,2032.11,2032.11,2032.11,2032.11,0.0,2032.11,2032.11,2032.11,2032.11,0.0
2022-03-25 15:05:00,2030.04,2030.42,2025.84,2025.85,1408.0,2030.04,2030.42,2025.84,2025.85,1408.0
2022-03-25 15:10:00,2027.43,2030.82,2027.43,2030.82,660.0,2027.43,2030.82,2027.43,2030.82,660.0
2022-03-25 15:15:00,2029.34,2029.34,2025.7,2027.66,800.0,2029.34,2029.34,2025.7,2027.66,800.0
2022-03-25 15:20:00,2028.06,2029.8,2027.43,2028.46,700.0,2028.06,2029.8,2027.43,2028.46,700.0
2022-03-25 15:25:00,2028.7,2028.7,2025.05,2026.19,600.0,2028.7,2028.7,2025.05,2026.19,600.0
2022-03-25 15:30:00,2026.35,2026.35,2021.81,2022.42,2585.0,2026.35,2026.35,2021.81,2022.42,2585.0
2022-03-25 15:35:00,2022.42,2024.32,2021.09,2021.48,2222.0,2022.42,2024.32,2021.09,2021.48,2222.0
2022-03-25 15:40:00,2021.1,2023.09,2021.1,2023.07,1700.0,2021.1,2023.09,2021.1,2023.07,1700.0
2022-03-25 15:45:00,2023.22,2026.0,2023.21,2024.78,1785.0,2023.22,2026.0,2023.21,2024.78,1785.0
2022-03-25 15:50:00,2023.62,2023.62,2020.05,2022.61,3448.0,2023.62,2023.62,2020.05,2022.61,3448.0
2022-03-25 15:55:00,2022.58,2029.16,2022.46,2029.16,5797.0,2022.58,2029.16,2022.46,2029.16,5797.0
2022-03-28 09:30:00,2025.0,2025.0,2020.4,2020.41,1789.0,2025.0,2025.0,2020.4,2020.41,1789.0
2022-03-28 09:35:00,2016.54,2022.56,2016.54,2022.56,200.0,2016.54,2022.56,2016.54,2022.56,200.0
2022-03-28 09:40:00,2012.2,2014.95,2012.2,2014.69,300.0,2012.2,2014.95,2012.2,2014.69,300.0
2022-03-28 09:45:00,2022.4,2022.4,2017.43,2017.43,200.0,2022.4,2022.4,2017.43,2017.43,200.0
2022-03-28 09:50:00,2014.86,2028.74,2014.86,2027.55,721.0,2014.86,2028.74,2014.86,2027.55,721.0
2022-03-28 09:55:00,2022.16,2033.88,2022.16,2033.69,700.0,2022.16,2033.88,2022.16,2033.69,700.0
2022-03-28 10:00:00,2033.49,2033.49,2023.25,2023.25,537.0,2033.49,2033.49,2023.25,2023.25,537.0
2022-03-28 10:05:00,2023.35,2030.01,2022.11,2030.01,600.0,2023.35,2030.01,2022.11,2030.01,600.0
2022-03-28 10:10:00,2030.87,2034.86,2027.4,2029.93,600.0,2030.87,2034.86,2027.4,2029.93,600.0
2022-03-28 10:15:00,2032.44,2032.44,2030.82,2031.1,300.0,2032.44,2032.44,2030.82,2031.1,300.0
2022-03-28 10:20:00,2020.52,2020.52,2020.52,2020.52,100.0,2020.52,2020.52,2020.52,2020.52,100.0
2022-03-28 10:25:00,2021.14,2024.96,2016.94,2022.03,1112.0,2021.14,2024.96,2016.94,2022.03,1112.0
2022-03-28 10:30:00,2022.01,2022.01,2015.35,2016.83,500.0,2022.01,2022.01,2015.35,2016.83,500.0
2022-03-28 10:35:00,2012.47,2021.06,2012.47,2016.12,800.0,2012.47,2021.06,2012.47,2016.12,800.0
2022-03-28 10:40:00,2014.5,2022.38,2014.5,2020.74,500.0,2014.5,2022.38,2014.5,2020.74,500.0
2022-03-28 10:45:00,2022.97,2022.97,2022.97,2022.97,100.0,2022.97,2022.97,2022.97,2022.97,100.0
2022-03-28 10:50:00,2021.05,2024.98,2021.05,2024.83,300.0,2021.05,2024.98,2021.05,2024.83,300.0
2022-03-28 10:55:00,2025.2,2027.12,2022.9,2023.41,600.0,2025.2,2027.12,2022.9,2023.41,600.0
2022-03-28 11:00:00,2022.4,2024.82,2014.03,2017.98,800.0,2022.4,2024.82,2014.03,2017.98,800.0
2022-03-28 11:05:00,2013.77,2017.66,2013.49,2015.15,710.0,2013.77,2017.66,2013.49,2015.15,710.0
2022-03-28 11:10:00,2015.04,2019.12,2015.03,2018.02,800.0,2015.04,2019.12,2015.03,2018.02,800.0
2022-03-28 11:15:00,2015.13,2015.13,2010.0,2014.45,790.0,2015.13,2015.13,2010.0,2014.45,790.0
2022-03-28 11:20:00,2014.29,2014.29,2010.33,2010.33,900.0,2014.29,2014.29,2010.33,2010.33,900.0
2022-03-28 11:25:00,2015.58,2015.58,2010.0,2012.68,1600.0,2015.58,2015.58,2010.0,2012.68,1600.0
2022-03-28 11:30:00,2016.25,2016.25,2003.85,2003.85,997.0,2016.25,2016.25,2003.85,2003.85,997.0
2022-03-28 11:35:00,2004.28,2005.48,2000.74,2005.48,627.0,2004.28,2005.48,2000.74,2005.48,627.0
2022-03-28 11:40:00,2000.98,2009.39,2000.97,2009.32,600.0,2000.98,2009.39,2000.97,2009.32,600.0
2022-03-28 11:45:00,2007.96,2007.96,2002.84,2002.92,1600.0,2007.96,2007.96,2002.84,2002.92,1600.0
2022-03-28 11:50:00,2003.5,2008.5,2002.67,2007.74,1001.0,2003.5,2008.5,2002.67,2007.74,1001.0
2022-03-28 11:55:00,2004.46,2004.7,2003.04,2003.05,400.0,2004.46,2004.7,2003.04,2003.05,400.0
2022-03-28 12:00:00,2004.33,2005.47,2003.14,2005.47,2000.0,2004.33,2005.47,2003.14,2005.47,2000.0
2022-03-28 12:05:00,2004.32,2004.34,2003.0,2003.6,636.0,2004.32,2004.34,2003.0,2003.6,636.0
2022-03-28 12:10:00,2002.02,2007.15,2001.0,2006.58,2654.0,2002.02,2007.15,2001.0,2006.58,2654.0
2022-03-28 12:15:00,2008.06,2013.08,2005.57,2006.01,1450.0,2008.06,2013.08,2005.57,2006.01,1450.0
2022-03-28 12:20:00,2008.28,2011.92,2008.28,2008.84,500.0,2008.28,2011.92,2008.28,2008.84,500.0
2022-03-28 12:25:00,2005.04,2005.76,2005.04,2005.76,400.0,2005.04,2005.76,2005.04,2005.76,400.0
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 12:35:00,2004.26,2004.26,2004.26,2004.26,0.0,2004.26,2004.26,2004.26,2004.26,0.0
2022-03-28 12:40:00,2006.11,2008.36,2005.62,2008.22,800.0,2006.11,2008.36,2005.62,2008.22,800.0
2022-03-28 12:45:00,2008.83,2008.83,2008.83,2008.83,100.0,2008.83,2008.83,2008.83,2008.83,100.0
2022-03-28 12:50:00,2008.83,2008.83,2008.83,2008.83,0.0,2008.83,2008.83,2008.83,2008.83,0.0
2022-03-28 12:55:00,2009.36,2010.96,2006.08,2007.64,1201.0,2009.36,2010.96,2006.08,2007.64,1201.0
2022-03-28 13:00:00,2007.64,2007.64,2007.64,2007.64,0.0,2007.64,2007.64,2007.64,2007.64,0.0
2022-03-28 13:05:00,2005.84,2007.99,2005.84,2007.99,200.0,2005.84,2007.99,2005.84,2007.99,200.0
2022-03-28 13:10:00,2007.99,2007.99,2007.99,2007.99,0.0,2007.99,2007.99,2007.99,2007.99,0.0
2022-03-28 13:15:00,2003.96,2006.41,2002.25,2006.41,300.0,2003.96,2006.41,2002.25,2006.41,300.0
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 13:25:00,2006.22,2006.22,2006.22,2006.22,0.0,2006.22,2006.22,2006.22,2006.22,0.0
2022-03-28 13:30:00,2006.22,2006.22,2006.22,2006.22,0.0,2006.22,2006.22,2006.22,2006.22,0.0
2022-03-28 13:35:00,2005.89,2006.94,2005.89,2006.93,292.0,2005.89,2006.94,2005.89,2006.93,292.0
2022-03-28 13:40:00,2007.38,2011.06,2007.38,2011.06,1629.0,2007.38,2011.06,2007.38,2011.06,1629.0
2022-03-28 13:45:00,2005.82,2007.3,2005.69,2007.3,600.0,2005.82,2007.3,2005.69,2007.3,600.0
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 13:55:00,2004.25,2004.25,2004.25,2004.25,0.0,2004.25,2004.25,2004.25,2004.25,0.0
2022-03-28 14:00:00,2004.25,2004.25,2004.25,2004.25,0.0,2004.25,2004.25,2004.25,2004.25,0.0
2022-03-28 14:05:00,2008.29,2011.06,2007.0,2011.05,800.0,2008.29,2011.06,2007.0,2011.05,800.0
2022-03-28 14:10:00,2007.69,2011.36,2007.69,2008.69,300.0,2007.69,2011.36,2007.69,2008.69,300.0
2022-03-28 14:15:00,2005.12,2005.12,2005.12,2005.12,100.0,2005.12,2005.12,2005.12,2005.12,100.0
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 14:25:00,2008.91,2008.91,2008.91,2008.91,0.0,2008.91,2008.91,2008.91,2008.91,0.0
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 14:35:00,2013.15,2013.15,2013.15,2013.15,0.0,2013.15,2013.15,2013.15,2013.15,0.0
2022-03-28 14:40:00,2013.15,2013.15,2013.15,2013.15,0.0,2013.15,2013.15,2013.15,2013.15,0.0
2022-03-28 14:45:00,2006.82,2009.49,2004.47,2009.49,2533.0,2006.82,2009.49,2004.47,2009.49,2533.0
2022-03-28 14:50:00,2007.26,2011.23,2007.26,2011.23,700.0,2007.26,2011.23,2007.26,2011.23,700.0
2022-03-28 14:55:00,2009.6,2015.27,2009.21,2013.68,800.0,2009.6,2015.27,2009.21,2013.68,800.0
2022-03-28 15:00:00,2012.69,2012.69,2010.84,2010.84,300.0,2012.69,2012.69,2010.84,2010.84,300.0
2022-03-28 15:05:00,2011.81,2013.03,2011.31,2011.43,1000.0,2011.81,2013.03,2011.31,2011.43,1000.0
2022-03-28 15:10:00,2014.97,2014.97,2014.97,2014.97,100.0,2014.97,2014.97,2014.97,2014.97,100.0
2022-03-28 15:15:00,2010.0,2012.7,2008.9,2012.7,681.0,2010.0,2012.7,2008.9,2012.7,681.0
2022-03-28 15:20:00,2013.3,2014.99,2010.7,2014.28,1286.0,2013.3,2014.99,2010.7,2014.28,1286.0
2022-03-28 15:25:00,2011.57,2012.36,2011.57,2012.36,200.0,2011.57,2012.36,2011.57,2012.36,200.0
2022-03-28 15:30:00,2012.81,2013.58,2011.73,2013.58,300.0,2012.81,2013.58,2011.73,2013.58,300.0
2022-03-28 15:35:00,2012.04,2012.04,2009.36,2010.75,1600.0,2012.04,2012.04,2009.36,2010.75,1600.0
2022-03-28 15:40:00,2010.75,2015.0,2010.75,2015.0,800.0,2010.75,2015.0,2010.75,2015.0,800.0
2022-03-28 15:45:00,2014.55,2015.12,2011.94,2015.12,1758.0,2014.55,2015.12,2011.94,2015.12,1758.0
2022-03-28 15:50:00,2013.12,2014.06,2009.37,2012.97,1441.0,2013.12,2014.06,2009.37,2012.97,1441.0
2022-03-28 15:55:00,2011.43,2018.87,2010.2,2018.87,5486.0,2011.43,2018.87,2010.2,2018.87,5486.0
2022-03-29 09:30:00,2050.0,2058.97,2040.8,2057.95,8723.0,2050.0,2058.97,2040.8,2057.95,8723.0
2022-03-29 09:35:00,2051.36,2057.4,2049.06,2050.1,700.0,2051.36,2057.4,2049.06,2050.1,700.0
2022-03-29 09:40:00,2055.02,2062.43,2049.7,2060.82,2498.0,2055.02,2062.43,2049.7,2060.82,2498.0
2022-03-29 09:45:00,2060.37,2064.12,2050.0,2050.0,900.0,2060.37,2064.12,2050.0,2050.0,900.0
2022-03-29 09:50:00,2052.55,2056.55,2049.95,2052.21,1792.0,2052.55,2056.55,2049.95,2052.21,1792.0
2022-03-29 09:55:00,2046.74,2046.74,2044.2,2044.2,300.0,2046.74,2046.74,2044.2,2044.2,300.0
2022-03-29 10:00:00,2045.0,2048.56,2043.0,2043.01,400.0,2045.0,2048.56,2043.0,2043.01,400.0
2022-03-29 10:05:00,2037.31,2044.35,2037.31,2038.1,400.0,2037.31,2044.35,2037.31,2038.1,400.0
2022-03-29 10:10:00,2046.19,2046.19,2038.2,2043.6,1000.0,2046.19,2046.19,2038.2,2043.6,1000.0
2022-03-29 10:15:00,2040.94,2041.69,2038.74,2041.69,300.0,2040.94,2041.69,2038.74,2041.69,300.0
2022-03-29 10:20:00,2041.82,2053.9,2030.53,2052.2,3968.0,2041.82,2053.9,2030.53,2052.2,3968.0
2022-03-29 10:25:00,2049.32,2050.0,2049.32,2050.0,300.0,2049.32,2050.0,2049.32,2050.0,300.0
2022-03-29 10:30:00,2049.95,2056.04,2049.95,2052.33,1100.0,2049.95,2056.04,2049.95,2052.33,1100.0
2022-03-29 10:35:00,2060.87,2060.87,2050.0,2050.0,200.0,2060.87,2060.87,2050.0,2050.0,200.0
2022-03-29 10:40:00,2050.0,2053.94,2050.0,2053.43,800.0,2050.0,2053.94,2050.0,2053.43,800.0
2022-03-29 10:45:00,2054.25,2054.25,2048.0,2048.85,649.0,2054.25,2054.25,2048.0,2048.85,649.0
2022-03-29 10:50:00,2050.74,2059.88,2050.74,2058.85,602.0,2050.74,2059.88,2050.74,2058.85,602.0
2022-03-29 10:55:00,2055.85,2057.96,2054.02,2057.96,500.0,2055.85,2057.96,2054.02,2057.96,500.0
2022-03-29 11:00:00,2056.13,2056.13,2056.13,2056.13,100.0,2056.13,2056.13,2056.13,2056.13,100.0
2022-03-29 11:05:00,2048.06,2053.02,2048.05,2052.87,703.0,2048.06,2053.02,2048.05,2052.87,703.0
2022-03-29 11:10:00,2053.69,2053.69,2050.0,2052.77,2900.0,2053.69,2053.69,2050.0,2052.77,2900.0
2022-03-29 11:15:00,2049.0,2053.61,2046.91,2053.61,1600.0,2049.0,2053.61,2046.91,2053.61,1600.0
2022-03-29 11:20:00,2052.6,2052.93,2046.84,2052.83,1442.0,2052.6,2052.93,2046.84,2052.83,1442.0
2022-03-29 11:25:00,2051.54,2053.71,2049.0,2050.44,1301.0,2051.54,2053.71,2049.0,2050.44,1301.0
2022-03-29 11:30:00,2048.89,2055.64,2047.0,2055.64,1051.0,2048.89,2055.64,2047.0,2055.64,1051.0
2022-03-29 11:35:00,2053.77,2054.69,2050.31,2054.26,801.0,2053.77,2054.69,2050.31,2054.26,801.0
2022-03-29 11:40:00,2048.87,2052.89,2048.87,2052.89,300.0,2048.87,2052.89,2048.87,2052.89,300.0
2022-03-29 11:45:00,2050.0,2052.35,2050.0,2052.35,300.0,2050.0,2052.35,2050.0,2052.35,300.0
2022-03-29 11:50:00,2056.62,2057.42,2052.0,2055.1,1100.0,2056.62,2057.42,2052.0,2055.1,1100.0
2022-03-29 11:55:00,2055.68,2057.0,2053.77,2053.77,600.0,2055.68,2057.0,2053.77,2053.77,600.0
2022-03-29 12:00:00,2056.35,2056.35,2054.65,2054.65,300.0,2056.35,2056.35,2054.65,2054.65,300.0
2022-03-29 12:05:00,2055.75,2055.75,2054.13,2054.14,300.0,2055.75,2055.75,2054.13,2054.14,300.0
2022-03-29 12:10:00,2050.93,2050.93,2050.6,2050.6,247.0,2050.93,2050.93,2050.6,2050.6,247.0
2022-03-29 12:15:00,2051.56,2054.19,2051.31,2052.45,667.0,2051.56,2054.19,2051.31,2052.45,667.0
2022-03-29 12:20:00,2051.82,2053.21,2051.82,2053.21,300.0,2051.82,2053.21,2051.82,2053.21,300.0
2022-03-29 12:25:00,2050.0,2051.93,2050.0,2051.04,650.0,2050.0,2051.93,2050.0,2051.04,650.0
2022-03-29 12:30:00,2050.0,2051.29,2049.61,2049.8,400.0,2050.0,2051.29,2049.61,2049.8,400.0
2022-03-29 12:35:00,2050.0,2054.27,2050.0,2053.64,1032.0,2050.0,2054.27,2050.0,2053.64,1032.0
2022-03-29 12:40:00,2054.25,2056.24,2052.83,2056.24,300.0,2054.25,2056.24,2052.83,2056.24,300.0
2022-03-29 12:45:00,2057.0,2059.31,2057.0,2057.91,722.0,2057.0,2059.31,2057.0,2057.91,722.0
2022-03-29 12:50:00,2056.89,2056.89,2053.25,2053.25,405.0,2056.89,2056.89,2053.25,2053.25,405.0
2022-03-29 12:55:00,2058.78,2058.78,2055.16,2055.16,200.0,2058.78,2058.78,2055.16,2055.16,200.0
2022-03-29 13:00:00,2054.52,2057.26,2054.52,2057.26,400.0,2054.52,2057.26,2054.52,2057.26,400.0
2022-03-29 13:05:00,2053.03,2058.8,2053.0,2058.8,900.0,2053.03,2058.8,2053.0,2058.8,900.0
2022-03-29 13:10:00,2058.8,2058.8,2058.8,2058.8,0.0,2058.8,2058.8,2058.8,2058.8,0.0
2022-03-29 13:15:00,2058.51,2058.51,2058.51,2058.51,100.0,2058.51,2058.51,2058.51,2058.51,100.0
2022-03-29 13:20:00,2055.54,2057.46,2055.0,2055.0,500.0,2055.54,2057.46,2055.0,2055.0,500.0
2022-03-29 13:25:00,2057.3,2062.1,2057.3,2062.1,525.0,2057.3,2062.1,2057.3,2062.1,525.0
2022-03-29 13:30:00,2059.1,2060.78,2056.96,2056.96,700.0,2059.1,2060.78,2056.96,2056.96,700.0
2022-03-29 13:35:00,2063.5,2064.69,2060.7,2064.68,1500.0,2063.5,2064.69,2060.7,2064.68,1500.0
2022-03-29 13:40:00,2064.98,2074.58,2061.01,2067.7,4500.0,2064.98,2074.58,2061.01,2067.7,4500.0
2022-03-29 13:45:00,2066.14,2068.9,2063.83,2065.39,1400.0,2066.14,2068.9,2063.83,2065.39,1400.0
2022-03-29 13:50:00,2065.51,2067.82,2064.88,2064.88,900.0,2065.51,2067.82,2064.88,2064.88,900.0
2022-03-29 13:55:00,2065.24,2066.9,2065.24,2066.9,501.0,2065.24,2066.9,2065.24,2066.9,501.0
2022-03-29 14:00:00,2068.46,2068.46,2068.46,2068.46,100.0,2068.46,2068.46,2068.46,2068.46,100.0
2022-03-29 14:05:00,2064.92,2065.78,2064.92,2065.2,600.0,2064.92,2065.78,2064.92,2065.2,600.0
2022-03-29 14:10:00,2065.22,2066.0,2060.38,2060.38,3150.0,2065.22,2066.0,2060.38,2060.38,3150.0
2022-03-29 14:15:00,2060.08,2060.08,2057.34,2058.14,400.0,2060.08,2060.08,2057.34,2058.14,400.0
2022-03-29 14:20:00,2057.24,2061.68,2057.24,2059.08,615.0,2057.24,2061.68,2057.24,2059.08,615.0
2022-03-29 14:25:00,2060.66,2060.67,2057.8,2057.8,760.0,2060.66,2060.67,2057.8,2057.8,760.0
2022-03-29 14:30:00,2058.33,2062.04,2058.33,2062.04,900.0,2058.33,2062.04,2058.33,2062.04,900.0
2022-03-29 14:35:00,2062.06,2067.33,2062.06,2063.04,1525.0,2062.06,2067.33,2062.06,2063.04,1525.0
2022-03-29 14:40:00,2062.91,2062.92,2062.17,2062.17,200.0,2062.91,2062.92,2062.17,2062.17,200.0
2022-03-29 14:45:00,2062.4,2071.56,2062.4,2066.28,800.0,2062.4,2071.56,2062.4,2066.28,800.0
2022-03-29 14:50:00,2066.49,2066.49,2065.2,2066.17,400.0,2066.49,2066.49,2065.2,2066.17,400.0
2022-03-29 14:55:00,2069.09,2071.87,2066.92,2067.69,1000.0,2069.09,2071.87,2066.92,2067.69,1000.0
2022-03-29 15:00:00,2066.67,2073.85,2066.66,2072.51,1600.0,2066.67,2073.85,2066.66,2072.51,1600.0
2022-03-29 15:05:00,2071.9,2071.9,2067.66,2067.66,700.0,2071.9,2071.9,2067.66,2067.66,700.0
2022-03-29 15:10:00,2068.61,2072.9,2068.55,2071.8,1012.0,2068.61,2072.9,2068.55,2071.8,1012.0
2022-03-29 15:15:00,2069.43,2072.9,2069.43,2072.71,804.0,2069.43,2072.9,2069.43,2072.71,804.0
2022-03-29 15:20:00,2072.98,2077.43,2071.25,2076.74,1942.0,2072.98,2077.43,2071.25,2076.74,1942.0
2022-03-29 15:25:00,2078.92,2079.2,2077.81,2077.81,800.0,2078.92,2079.2,2077.81,2077.81,800.0
2022-03-29 15:30:00,2075.81,2081.6,2074.92,2081.6,2300.0,2075.81,2081.6,2074.92,2081.6,2300.0
2022-03-29 15:35:00,2079.75,2082.2,2076.04,2077.56,1124.0,2079.75,2082.2,2076.04,2077.56,1124.0
2022-03-29 15:40:00,2077.43,2077.43,2065.81,2067.89,2107.0,2077.43,2077.43,2065.81,2067.89,2107.0
2022-03-29 15:45:00,2074.21,2078.03,2070.75,2075.0,2257.0,2074.21,2078.03,2070.75,2075.0,2257.0
2022-03-29 15:50:00,2074.44,2075.33,2071.47,2072.12,3283.0,2074.44,2075.33,2071.47,2072.12,3283.0
2022-03-29 15:55:00,2073.67,2079.87,2070.4,2079.87,9589.0,2073.67,2079.87,2070.4,2079.87,9589.0
2022-03-30 09:30:00,2067.87,2067.87,2053.5,2063.26,2048.0,2067.87,2067.87,2053.5,2063.26,2048.0
2022-03-30 09:35:00,2058.07,2058.08,2052.61,2052.62,200.0,2058.07,2058.08,2052.61,2052.62,200.0
2022-03-30 09:40:00,2052.62,2052.62,2052.62,2052.62,0.0,2052.62,2052.62,2052.62,2052.62,0.0
2022-03-30 09:45:00,2060.16,2067.17,2060.16,2067.17,402.0,2060.16,2067.17,2060.16,2067.17,402.0
2022-03-30 09:50:00,2069.13,2078.0,2069.13,2074.69,1152.0,2069.13,2078.0,2069.13,2074.69,1152.0
2022-03-30 09:55:00,2071.78,2073.69,2067.08,2072.35,500.0,2071.78,2073.69,2067.08,2072.35,500.0
2022-03-30 10:00:00,2070.39,2070.39,2065.25,2065.25,500.0,2070.39,2070.39,2065.25,2065.25,500.0
2022-03-30 10:05:00,2065.22,2070.39,2065.22,2070.39,500.0,2065.22,2070.39,2065.22,2070.39,500.0
2022-03-30 10:10:00,2071.35,2071.35,2065.21,2066.88,700.0,2071.35,2071.35,2065.21,2066.88,700.0
2022-03-30 10:15:00,2066.9,2066.99,2065.93,2065.93,305.0,2066.9,2066.99,2065.93,2065.93,305.0
2022-03-30 10:20:00,2065.16,2065.16,2065.16,2065.16,100.0,2065.16,2065.16,2065.16,2065.16,100.0
2022-03-30 10:25:00,2060.6,2060.6,2057.67,2057.67,200.0,2060.6,2060.6,2057.67,2057.67,200.0
2022-03-30 10:30:00,2058.71,2062.86,2057.36,2059.84,1181.0,2058.71,2062.86,2057.36,2059.84,1181.0
2022-03-30 10:35:00,2062.73,2062.73,2060.0,2060.0,300.0,2062.73,2062.73,2060.0,2060.0,300.0
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 10:45:00,2063.37,2063.37,2063.37,2063.37,0.0,2063.37,2063.37,2063.37,2063.37,0.0
2022-03-30 10:50:00,2059.93,2059.93,2056.88,2056.96,1200.0,2059.93,2059.93,2056.88,2056.96,1200.0
2022-03-30 10:55:00,2057.04,2059.44,2057.04,2058.9,428.0,2057.04,2059.44,2057.04,2058.9,428.0
2022-03-30 11:00:00,2059.07,2059.07,2059.07,2059.07,100.0,2059.07,2059.07,2059.07,2059.07,100.0
2022-03-30 11:05:00,2062.22,2064.43,2062.22,2062.28,1900.0,2062.22,2064.43,2062.22,2062.28,1900.0
2022-03-30 11:10:00,2061.4,2066.0,2061.37,2066.0,3650.0,2061.4,2066.0,2061.37,2066.0,3650.0
2022-03-30 11:15:00,2064.86,2066.45,2064.46,2066.0,704.0,2064.86,2066.45,2064.46,2066.0,704.0
2022-03-30 11:20:00,2066.0,2066.0,2064.53,2065.83,652.0,2066.0,2066.0,2064.53,2065.83,652.0
2022-03-30 11:25:00,2064.16,2068.11,2063.85,2068.11,1211.0,2064.16,2068.11,2063.85,2068.11,1211.0
2022-03-30 11:30:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2022-03-30 11:35:00,2068.54,2070.0,2065.0,2065.18,2247.0,2068.54,2070.0,2065.0,2065.18,2247.0
2022-03-30 11:40:00,2066.0,2066.0,2065.42,2065.42,200.0,2066.0,2066.0,2065.42,2065.42,200.0
2022-03-30 11:45:00,2065.0,2067.0,2064.07,2067.0,2734.0,2065.0,2067.0,2064.07,2067.0,2734.0
2022-03-30 11:50:00,2065.93,2066.0,2064.02,2064.07,1200.0,2065.93,2066.0,2064.02,2064.07,1200.0
2022-03-30 11:55:00,2065.0,2065.0,2064.48,2064.55,400.0,2065.0,2065.0,2064.48,2064.55,400.0
2022-03-30 12:00:00,2064.55,2064.55,2064.55,2064.55,0.0,2064.55,2064.55,2064.55,2064.55,0.0
2022-03-30 12:05:00,2066.03,2066.03,2065.0,2065.0,207.0,2066.03,2066.03,2065.0,2065.0,207.0
2022-03-30 12:10:00,2064.71,2064.71,2064.71,2064.71,200.0,2064.71,2064.71,2064.71,2064.71,200.0
2022-03-30 12:15:00,2063.59,2067.99,2063.47,2067.99,2164.0,2063.59,2067.99,2063.47,2067.99,2164.0
2022-03-30 12:20:00,2068.14,2068.48,2066.07,2066.07,580.0,2068.14,2068.48,2066.07,2066.07,580.0
2022-03-30 12:25:00,2064.61,2064.61,2064.56,2064.56,400.0,2064.61,2064.61,2064.56,2064.56,400.0
2022-03-30 12:30:00,2067.42,2069.96,2067.4,2069.01,500.0,2067.42,2069.96,2067.4,2069.01,500.0
2022-03-30 12:35:00,2068.8,2070.0,2068.78,2068.78,1407.0,2068.8,2070.0,2068.78,2068.78,1407.0
2022-03-30 12:40:00,2069.98,2069.98,2068.48,2068.48,200.0,2069.98,2069.98,2068.48,2068.48,200.0
2022-03-30 12:45:00,2067.4,2067.99,2066.27,2066.28,400.0,2067.4,2067.99,2066.27,2066.28,400.0
2022-03-30 12:50:00,2066.72,2066.72,2066.72,2066.72,100.0,2066.72,2066.72,2066.72,2066.72,100.0
2022-03-30 12:55:00,2066.52,2066.65,2066.52,2066.64,600.0,2066.52,2066.65,2066.52,2066.64,600.0
2022-03-30 13:00:00,2066.64,2066.64,2066.64,2066.64,0.0,2066.64,2066.64,2066.64,2066.64,0.0
2022-03-30 13:05:00,2066.36,2066.36,2065.0,2065.82,500.0,2066.36,2066.36,2065.0,2065.82,500.0
2022-03-30 13:10:00,2066.59,2067.81,2066.58,2067.81,200.0,2066.59,2067.81,2066.58,2067.81,200.0
2022-03-30 13:15:00,2067.22,2067.59,2065.27,2066.03,600.0,2067.22,2067.59,2065.27,2066.03,600.0
2022-03-30 13:20:00,2066.47,2066.52,2064.22,2064.86,804.0,2066.47,2066.52,2064.22,2064.86,804.0
2022-03-30 13:25:00,2064.21,2064.57,2063.05,2064.34,2213.0,2064.21,2064.57,2063.05,2064.34,2213.0
2022-03-30 13:30:00,2064.53,2065.46,2064.52,2065.04,1800.0,2064.53,2065.46,2064.52,2065.04,1800.0
2022-03-30 13:35:00,2066.43,2067.84,2065.3,2065.3,519.0,2066.43,2067.84,2065.3,2065.3,519.0
2022-03-30 13:40:00,2065.3,2065.3,2065.3,2065.3,0.0,2065.3,2065.3,2065.3,2065.3,0.0
2022-03-30 13:45:00,2065.51,2065.51,2065.5,2065.51,100.0,2065.51,2065.51,2065.5,2065.51,100.0
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 13:55:00,2068.61,2068.61,2068.61,2068.61,0.0,2068.61,2068.61,2068.61,2068.61,0.0
2022-03-30 14:00:00,2068.67,2070.0,2067.52,2069.69,946.0,2068.67,2070.0,2067.52,2069.69,946.0
2022-03-30 14:05:00,2069.98,2071.0,2067.62,2070.99,301.0,2069.98,2071.0,2067.62,2070.99,301.0
2022-03-30 14:10:00,2069.01,2069.03,2067.95,2067.95,600.0,2069.01,2069.03,2067.95,2067.95,600.0
2022-03-30 14:15:00,2065.17,2065.55,2064.0,2065.55,1100.0,2065.17,2065.55,2064.0,2065.55,1100.0
2022-03-30 14:20:00,2065.0,2067.4,2063.2,2063.2,606.0,2065.0,2067.4,2063.2,2063.2,606.0
2022-03-30 14:25:00,2065.27,2067.2,2064.0,2065.81,1100.0,2065.27,2067.2,2064.0,2065.81,1100.0
2022-03-30 14:30:00,2065.81,2065.81,2065.81,2065.81,0.0,2065.81,2065.81,2065.81,2065.81,0.0
2022-03-30 14:35:00,2065.89,2065.89,2065.0,2065.0,400.0,2065.89,2065.89,2065.0,2065.0,400.0
2022-03-30 14:40:00,2068.39,2068.39,2067.43,2067.43,200.0,2068.39,2068.39,2067.43,2067.43,200.0
2022-03-30 14:45:00,2065.06,2065.26,2064.0,2064.09,1100.0,2065.06,2065.26,2064.0,2064.09,1100.0
2022-03-30 14:50:00,2065.39,2066.27,2063.84,2063.84,800.0,2065.39,2066.27,2063.84,2063.84,800.0
2022-03-30 14:55:00,2065.87,2065.87,2064.34,2065.48,1000.0,2065.87,2065.87,2064.34,2065.48,1000.0
2022-03-30 15:00:00,2066.38,2066.38,2064.0,2065.0,600.0,2066.38,2066.38,2064.0,2065.0,600.0
2022-03-30 15:05:00,2065.98,2066.0,2065.36,2065.36,1450.0,2065.98,2066.0,2065.36,2065.36,1450.0
2022-03-30 15:10:00,2065.61,2065.61,2064.0,2064.2,500.0,2065.61,2065.61,2064.0,2064.2,500.0
2022-03-30 15:15:00,2064.98,2065.0,2064.0,2064.84,700.0,2064.98,2065.0,2064.0,2064.84,700.0
2022-03-30 15:20:00,2064.0,2064.0,2062.08,2062.09,1080.0,2064.0,2064.0,2062.08,2062.09,1080.0
2022-03-30 15:25:00,2063.11,2066.27,2062.92,2065.18,1200.0,2063.11,2066.27,2062.92,2065.18,1200.0
2022-03-30 15:30:00,2064.96,2065.1,2063.9,2065.0,800.0,2064.96,2065.1,2063.9,2065.0,800.0
2022-03-30 15:35:00,2064.36,2068.74,2064.36,2067.26,1100.0,2064.36,2068.74,2064.36,2067.26,1100.0
2022-03-30 15:40:00,2066.81,2069.91,2065.87,2065.87,1245.0,2066.81,2069.91,2065.87,2065.87,1245.0
2022-03-30 15:45:00,2064.33,2068.85,2064.33,2068.15,904.0,2064.33,2068.85,2064.33,2068.15,904.0
2022-03-30 15:50:00,2063.83,2064.74,2061.42,2062.98,900.0,2063.83,2064.74,2061.42,2062.98,900.0
2022-03-30 15:55:00,2064.61,2066.03,2062.32,2063.37,4828.0,2064.61,2066.03,2062.32,2063.37,4828.0
2022-03-31 09:30:00,2066.86,2066.86,2045.97,2046.78,2168.0,2066.86,2066.86,2045.97,2046.78,2168.0
2022-03-31 09:35:00,2054.07,2054.07,2049.67,2049.67,200.0,2054.07,2054.07,2049.67,2049.67,200.0
2022-03-31 09:40:00,2049.67,2049.67,2049.67,2049.67,0.0,2049.67,2049.67,2049.67,2049.67,0.0
2022-03-31 09:45:00,2051.2,2059.51,2051.2,2057.99,991.0,2051.2,2059.51,2051.2,2057.99,991.0
2022-03-31 09:50:00,2057.14,2059.94,2055.22,2059.93,2230.0,2057.14,2059.94,2055.22,2059.93,2230.0
2022-03-31 09:55:00,2056.83,2057.54,2055.15,2057.54,400.0,2056.83,2057.54,2055.15,2057.54,400.0
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 10:05:00,2057.54,2057.54,2057.54,2057.54,0.0,2057.54,2057.54,2057.54,2057.54,0.0
2022-03-31 10:10:00,2051.76,2055.78,2051.75,2055.78,220.0,2051.76,2055.78,2051.75,2055.78,220.0
2022-03-31 10:15:00,2052.58,2052.58,2050.8,2050.8,200.0,2052.58,2052.58,2050.8,2050.8,200.0
2022-03-31 10:20:00,2050.13,2052.31,2050.12,2052.31,209.0,2050.13,2052.31,2050.12,2052.31,209.0
2022-03-31 10:25:00,2055.04,2056.72,2054.92,2056.72,600.0,2055.04,2056.72,2054.92,2056.72,600.0
2022-03-31 10:30:00,2057.74,2059.97,2057.73,2059.97,620.0,2057.74,2059.97,2057.73,2059.97,620.0
2022-03-31 10:35:00,2057.8,2060.36,2056.97,2056.97,1000.0,2057.8,2060.36,2056.97,2056.97,1000.0
2022-03-31 10:40:00,2054.95,2056.14,2052.34,2056.14,600.0,2054.95,2056.14,2052.34,2056.14,600.0
2022-03-31 10:45:00,2054.42,2060.58,2054.42,2059.64,1332.0,2054.42,2060.58,2054.42,2059.64,1332.0
2022-03-31 10:50:00,2060.49,2062.65,2059.38,2062.65,478.0,2060.49,2062.65,2059.38,2062.65,478.0
2022-03-31 10:55:00,2063.8,2063.8,2063.8,2063.8,100.0,2063.8,2063.8,2063.8,2063.8,100.0
2022-03-31 11:00:00,2063.7,2064.45,2063.13,2063.13,500.0,2063.7,2064.45,2063.13,2063.13,500.0
2022-03-31 11:05:00,2063.72,2064.19,2063.72,2064.19,200.0,2063.72,2064.19,2063.72,2064.19,200.0
2022-03-31 11:10:00,2064.85,2066.7,2064.85,2066.7,637.0,2064.85,2066.7,2064.85,2066.7,637.0
2022-03-31 11:15:00,2066.46,2069.64,2066.46,2069.64,700.0,2066.46,2069.64,2066.46,2069.64,700.0
2022-03-31 11:20:00,2069.7,2069.7,2064.84,2064.84,1000.0,2069.7,2069.7,2064.84,2064.84,1000.0
2022-03-31 11:25:00,2063.68,2064.53,2063.68,2064.0,1200.0,2063.68,2064.53,2063.68,2064.0,1200.0
2022-03-31 11:30:00,2065.15,2065.15,2065.15,2065.15,116.0,2065.15,2065.15,2065.15,2065.15,116.0
2022-03-31 11:35:00,2065.0,2065.0,2061.93,2061.93,200.0,2065.0,2065.0,2061.93,2061.93,200.0
2022-03-31 11:40:00,2064.54,2064.54,2064.54,2064.54,400.0,2064.54,2064.54,2064.54,2064.54,400.0
2022-03-31 11:45:00,2066.04,2068.32,2065.73,2068.32,500.0,2066.04,2068.32,2065.73,2068.32,500.0
2022-03-31 11:50:00,2068.18,2072.36,2067.19,2068.38,600.0,2068.18,2072.36,2067.19,2068.38,600.0
2022-03-31 11:55:00,2066.9,2066.9,2066.9,2066.9,100.0,2066.9,2066.9,2066.9,2066.9,100.0
2022-03-31 12:00:00,2069.25,2069.92,2065.0,2065.0,300.0,2069.25,2069.92,2065.0,2065.0,300.0
2022-03-31 12:05:00,2068.38,2068.38,2067.0,2067.01,200.0,2068.38,2068.38,2067.0,2067.01,200.0
2022-03-31 12:10:00,2066.87,2066.87,2065.2,2065.2,500.0,2066.87,2066.87,2065.2,2065.2,500.0
2022-03-31 12:15:00,2064.87,2065.61,2064.87,2065.61,200.0,2064.87,2065.61,2064.87,2065.61,200.0
2022-03-31 12:20:00,2063.61,2065.02,2063.6,2065.02,200.0,2063.61,2065.02,2063.6,2065.02,200.0
2022-03-31 12:25:00,2064.21,2064.98,2064.21,2064.88,495.0,2064.21,2064.98,2064.21,2064.88,495.0
2022-03-31 12:30:00,2066.14,2066.14,2066.14,2066.14,100.0,2066.14,2066.14,2066.14,2066.14,100.0
2022-03-31 12:35:00,2066.15,2068.44,2066.04,2068.08,1600.0,2066.15,2068.44,2066.04,2068.08,1600.0
2022-03-31 12:40:00,2065.0,2065.0,2063.95,2064.95,700.0,2065.0,2065.0,2063.95,2064.95,700.0
2022-03-31 12:45:00,2064.34,2064.87,2064.34,2064.79,300.0,2064.34,2064.87,2064.34,2064.79,300.0
2022-03-31 12:50:00,2064.63,2064.63,2062.68,2062.68,300.0,2064.63,2064.63,2062.68,2062.68,300.0
2022-03-31 12:55:00,2064.36,2064.36,2062.02,2063.66,700.0,2064.36,2064.36,2062.02,2063.66,700.0
2022-03-31 13:00:00,2064.75,2064.75,2064.75,2064.75,100.0,2064.75,2064.75,2064.75,2064.75,100.0
2022-03-31 13:05:00,2065.0,2065.13,2062.44,2064.54,900.0,2065.0,2065.13,2062.44,2064.54,900.0
2022-03-31 13:10:00,2064.38,2064.38,2064.37,2064.38,100.0,2064.38,2064.38,2064.37,2064.38,100.0
2022-03-31 13:15:00,2064.51,2065.0,2064.5,2065.0,300.0,2064.51,2065.0,2064.5,2065.0,300.0
2022-03-31 13:20:00,2064.6,2064.6,2064.6,2064.6,100.0,2064.6,2064.6,2064.6,2064.6,100.0
2022-03-31 13:25:00,2066.08,2066.08,2066.08,2066.08,100.0,2066.08,2066.08,2066.08,2066.08,100.0
2022-03-31 13:30:00,2066.46,2066.57,2064.56,2064.72,727.0,2066.46,2066.57,2064.56,2064.72,727.0
2022-03-31 13:35:00,2064.72,2066.05,2064.71,2066.05,400.0,2064.72,2066.05,2064.71,2066.05,400.0
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 13:45:00,2063.33,2063.33,2063.33,2063.33,0.0,2063.33,2063.33,2063.33,2063.33,0.0
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 13:55:00,2063.33,2063.33,2063.33,2063.33,0.0,2063.33,2063.33,2063.33,2063.33,0.0
2022-03-31 14:00:00,2062.81,2065.0,2062.81,2064.99,1527.0,2062.81,2065.0,2062.81,2064.99,1527.0
2022-03-31 14:05:00,2064.72,2064.73,2064.72,2064.72,300.0,2064.72,2064.73,2064.72,2064.72,300.0
2022-03-31 14:10:00,2064.8,2064.8,2062.5,2062.5,300.0,2064.8,2064.8,2062.5,2062.5,300.0
2022-03-31 14:15:00,2060.61,2065.0,2060.61,2065.0,2094.0,2060.61,2065.0,2060.61,2065.0,2094.0
2022-03-31 14:20:00,2064.58,2065.0,2062.43,2064.97,1500.0,2064.58,2065.0,2062.43,2064.97,1500.0
2022-03-31 14:25:00,2065.0,2065.2,2064.09,2065.2,700.0,2065.0,2065.2,2064.09,2065.2,700.0
2022-03-31 14:30:00,2065.44,2065.44,2065.44,2065.44,100.0,2065.44,2065.44,2065.44,2065.44,100.0
2022-03-31 14:35:00,2066.76,2067.3,2066.75,2067.3,600.0,2066.76,2067.3,2066.75,2067.3,600.0
2022-03-31 14:40:00,2064.52,2064.52,2064.26,2064.45,300.0,2064.52,2064.52,2064.26,2064.45,300.0
2022-03-31 14:45:00,2063.7,2063.92,2063.69,2063.92,200.0,2063.7,2063.92,2063.69,2063.92,200.0
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 14:55:00,2064.62,2064.62,2064.62,2064.62,0.0,2064.62,2064.62,2064.62,2064.62,0.0
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 15:05:00,2065.68,2065.68,2065.68,2065.68,0.0,2065.68,2065.68,2065.68,2065.68,0.0
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 15:15:00,2066.43,2066.43,2066.43,2066.43,0.0,2066.43,2066.43,2066.43,2066.43,0.0
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 15:25:00,2061.2,2061.2,2061.2,2061.2,0.0,2061.2,2061.2,2061.2,2061.2,0.0
2022-03-31 15:30:00,2059.15,2059.15,2056.11,2056.11,790.0,2059.15,2059.15,2056.11,2056.11,790.0
2022-03-31 15:35:00,2055.04,2056.8,2055.04,2056.66,600.0,2055.04,2056.8,2055.04,2056.66,600.0
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 15:45:00,2054.96,2054.96,2054.96,2054.96,0.0,2054.96,2054.96,2054.96,2054.96,0.0
2022-03-31 15:50:00,2054.6,2054.6,2048.11,2048.11,1817.0,2054.6,2054.6,2048.11,2048.11,1817.0
2022-03-31 15:55:00,2047.95,2050.25,2043.99,2044.58,6432.0,2047.95,2050.25,2043.99,2044.58,6432.0
2022-04-01 09:30:00,2066.13,2067.31,2043.54,2053.34,2857.0,2066.13,2067.31,2043.54,2053.34,2857.0
2022-04-01 09:35:00,2047.04,2047.04,2044.3,2044.3,200.0,2047.04,2047.04,2044.3,2044.3,200.0
2022-04-01 09:40:00,2043.14,2048.09,2038.25,2048.09,3081.0,2043.14,2048.09,2038.25,2048.09,3081.0
2022-04-01 09:45:00,2053.89,2060.28,2050.07,2060.28,1091.0,2053.89,2060.28,2050.07,2060.28,1091.0
2022-04-01 09:50:00,2055.3,2058.12,2052.97,2054.14,1230.0,2055.3,2058.12,2052.97,2054.14,1230.0
2022-04-01 09:55:00,2050.64,2050.64,2049.91,2049.91,290.0,2050.64,2050.64,2049.91,2049.91,290.0
2022-04-01 10:00:00,2054.02,2058.25,2052.3,2052.3,2545.0,2054.02,2058.25,2052.3,2052.3,2545.0
2022-04-01 10:05:00,2050.22,2054.25,2050.21,2054.25,290.0,2050.22,2054.25,2050.21,2054.25,290.0
2022-04-01 10:10:00,2045.33,2045.33,2045.33,2045.33,100.0,2045.33,2045.33,2045.33,2045.33,100.0
2022-04-01 10:15:00,2045.74,2049.83,2045.74,2049.83,606.0,2045.74,2049.83,2045.74,2049.83,606.0
2022-04-01 10:20:00,2041.57,2046.71,2041.57,2046.69,390.0,2041.57,2046.71,2041.57,2046.69,390.0
2022-04-01 10:25:00,2041.25,2041.25,2036.34,2036.34,300.0,2041.25,2041.25,2036.34,2036.34,300.0
2022-04-01 10:30:00,2038.58,2040.58,2038.58,2040.51,600.0,2038.58,2040.58,2038.58,2040.51,600.0
2022-04-01 10:35:00,2042.15,2043.92,2040.4,2040.4,412.0,2042.15,2043.92,2040.4,2040.4,412.0
2022-04-01 10:40:00,2040.4,2040.4,2040.4,2040.4,0.0,2040.4,2040.4,2040.4,2040.4,0.0
2022-04-01 10:45:00,2038.13,2042.76,2038.13,2042.42,500.0,2038.13,2042.76,2038.13,2042.42,500.0
2022-04-01 10:50:00,2041.08,2042.21,2039.97,2042.21,549.0,2041.08,2042.21,2039.97,2042.21,549.0
2022-04-01 10:55:00,2040.82,2042.68,2040.43,2040.43,811.0,2040.82,2042.68,2040.43,2040.43,811.0
2022-04-01 11:00:00,2040.18,2040.18,2039.14,2039.14,200.0,2040.18,2040.18,2039.14,2039.14,200.0
2022-04-01 11:05:00,2038.37,2041.34,2038.37,2041.34,500.0,2038.37,2041.34,2038.37,2041.34,500.0
2022-04-01 11:10:00,2038.84,2038.84,2032.17,2032.21,1346.0,2038.84,2038.84,2032.17,2032.21,1346.0
2022-04-01 11:15:00,2030.9,2031.24,2029.23,2029.24,590.0,2030.9,2031.24,2029.23,2029.24,590.0
2022-04-01 11:20:00,2028.61,2028.61,2028.61,2028.61,100.0,2028.61,2028.61,2028.61,2028.61,100.0
2022-04-01 11:25:00,2031.88,2031.89,2028.07,2028.07,418.0,2031.88,2031.89,2028.07,2028.07,418.0
2022-04-01 11:30:00,2031.81,2031.81,2031.81,2031.81,100.0,2031.81,2031.81,2031.81,2031.81,100.0
2022-04-01 11:35:00,2026.0,2026.0,2025.96,2026.0,350.0,2026.0,2026.0,2025.96,2026.0,350.0
2022-04-01 11:40:00,2026.0,2027.54,2026.0,2027.54,579.0,2026.0,2027.54,2026.0,2027.54,579.0
2022-04-01 11:45:00,2027.49,2029.32,2026.79,2026.79,300.0,2027.49,2029.32,2026.79,2026.79,300.0
2022-04-01 11:50:00,2024.99,2024.99,2024.36,2024.36,400.0,2024.99,2024.99,2024.36,2024.36,400.0
2022-04-01 11:55:00,2023.78,2025.53,2021.4,2025.53,461.0,2023.78,2025.53,2021.4,2025.53,461.0
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 12:05:00,2025.51,2025.51,2025.51,2025.51,0.0,2025.51,2025.51,2025.51,2025.51,0.0
2022-04-01 12:10:00,2020.78,2020.78,2020.78,2020.78,200.0,2020.78,2020.78,2020.78,2020.78,200.0
2022-04-01 12:15:00,2015.02,2016.46,2015.02,2015.75,600.0,2015.02,2016.46,2015.02,2015.75,600.0
2022-04-01 12:20:00,2017.61,2017.61,2015.34,2015.34,500.0,2017.61,2017.61,2015.34,2015.34,500.0
2022-04-01 12:25:00,2016.23,2016.5,2016.23,2016.39,700.0,2016.23,2016.5,2016.23,2016.39,700.0
2022-04-01 12:30:00,2016.1,2016.1,2014.2,2014.64,400.0,2016.1,2016.1,2014.2,2014.64,400.0
2022-04-01 12:35:00,2014.44,2015.36,2012.69,2012.69,1300.0,2014.44,2015.36,2012.69,2012.69,1300.0
2022-04-01 12:40:00,2018.68,2019.6,2014.97,2019.41,1095.0,2018.68,2019.6,2014.97,2019.41,1095.0
2022-04-01 12:45:00,2019.6,2019.6,2016.0,2016.0,1500.0,2019.6,2019.6,2016.0,2016.0,1500.0
2022-04-01 12:50:00,2017.12,2017.12,2015.07,2015.07,300.0,2017.12,2017.12,2015.07,2015.07,300.0
2022-04-01 12:55:00,2016.53,2018.26,2016.08,2016.08,1109.0,2016.53,2018.26,2016.08,2016.08,1109.0
2022-04-01 13:00:00,2015.89,2015.89,2011.01,2012.9,1000.0,2015.89,2015.89,2011.01,2012.9,1000.0
2022-04-01 13:05:00,2013.1,2013.87,2012.72,2013.31,1100.0,2013.1,2013.87,2012.72,2013.31,1100.0
2022-04-01 13:10:00,2011.27,2011.27,2007.3,2007.84,800.0,2011.27,2011.27,2007.3,2007.84,800.0
2022-04-01 13:15:00,2007.84,2007.84,2005.0,2005.0,551.0,2007.84,2007.84,2005.0,2005.0,551.0
2022-04-01 13:20:00,2004.58,2005.25,2001.94,2002.25,700.0,2004.58,2005.25,2001.94,2002.25,700.0
2022-04-01 13:25:00,1998.04,2000.35,1998.04,1999.62,800.0,1998.04,2000.35,1998.04,1999.62,800.0
2022-04-01 13:30:00,1998.59,1998.59,1991.16,1991.17,900.0,1998.59,1998.59,1991.16,1991.17,900.0
2022-04-01 13:35:00,1994.0,1998.09,1994.0,1996.9,1300.0,1994.0,1998.09,1994.0,1996.9,1300.0
2022-04-01 13:40:00,1999.19,2001.64,1997.59,1998.56,1426.0,1999.19,2001.64,1997.59,1998.56,1426.0
2022-04-01 13:45:00,1996.93,1996.94,1994.65,1994.82,700.0,1996.93,1996.94,1994.65,1994.82,700.0
2022-04-01 13:50:00,1992.24,1993.22,1991.27,1993.22,602.0,1992.24,1993.22,1991.27,1993.22,602.0
2022-04-01 13:55:00,1992.29,1992.82,1990.46,1990.46,627.0,1992.29,1992.82,1990.46,1990.46,627.0
2022-04-01 14:00:00,1990.76,1995.15,1990.76,1995.15,800.0,1990.76,1995.15,1990.76,1995.15,800.0
2022-04-01 14:05:00,1993.6,1994.57,1990.81,1991.56,900.0,1993.6,1994.57,1990.81,1991.56,900.0
2022-04-01 14:10:00,1989.33,1993.65,1989.33,1990.64,800.0,1989.33,1993.65,1989.33,1990.64,800.0
2022-04-01 14:15:00,1990.25,1990.33,1989.88,1989.91,500.0,1990.25,1990.33,1989.88,1989.91,500.0
2022-04-01 14:20:00,1990.77,1991.45,1989.4,1990.04,903.0,1990.77,1991.45,1989.4,1990.04,903.0
2022-04-01 14:25:00,1990.0,1991.58,1989.32,1990.11,900.0,1990.0,1991.58,1989.32,1990.11,900.0
2022-04-01 14:30:00,1993.66,1994.44,1993.66,1994.44,700.0,1993.66,1994.44,1993.66,1994.44,700.0
2022-04-01 14:35:00,1991.14,1991.58,1989.53,1991.14,473.0,1991.14,1991.58,1989.53,1991.14,473.0
2022-04-01 14:40:00,1992.34,1993.13,1988.75,1990.64,1601.0,1992.34,1993.13,1988.75,1990.64,1601.0
2022-04-01 14:45:00,1991.78,1991.78,1989.98,1990.92,500.0,1991.78,1991.78,1989.98,1990.92,500.0
2022-04-01 14:50:00,1989.59,1990.18,1985.62,1986.96,1102.0,1989.59,1990.18,1985.62,1986.96,1102.0
2022-04-01 14:55:00,1984.97,1984.99,1981.3,1981.31,700.0,1984.97,1984.99,1981.3,1981.31,700.0
2022-04-01 15:00:00,1981.65,1987.19,1981.65,1985.19,1441.0,1981.65,1987.19,1981.65,1985.19,1441.0
2022-04-01 15:05:00,1983.56,1985.62,1980.03,1982.14,1700.0,1983.56,1985.62,1980.03,1982.14,1700.0
2022-04-01 15:10:00,1982.96,1984.08,1980.62,1984.07,2170.0,1982.96,1984.08,1980.62,1984.07,2170.0
2022-04-01 15:15:00,1985.07,1985.26,1982.11,1982.11,1501.0,1985.07,1985.26,1982.11,1982.11,1501.0
2022-04-01 15:20:00,1981.8,1981.8,1978.79,1978.79,2143.0,1981.8,1981.8,1978.79,1978.79,2143.0
2022-04-01 15:25:00,1979.54,1980.84,1977.37,1978.88,2100.0,1979.54,1980.84,1977.37,1978.88,2100.0
2022-04-01 15:30:00,1977.77,1977.93,1976.18,1977.76,2802.0,1977.77,1977.93,1976.18,1977.76,2802.0
2022-04-01 15:35:00,1976.6,1976.63,1973.12,1973.4,1800.0,1976.6,1976.63,1973.12,1973.4,1800.0
2022-04-01 15:40:00,1974.81,1976.73,1972.61,1973.08,3000.0,1974.81,1976.73,1972.61,1973.08,3000.0
2022-04-01 15:45:00,1972.97,1974.01,1971.64,1973.55,2702.0,1972.97,1974.01,1971.64,1973.55,2702.0
2022-04-01 15:50:00,1975.44,1977.83,1974.28,1976.2,2577.0,1975.44,1977.83,1974.28,1976.2,2577.0
2022-04-01 15:55:00,1975.51,1978.0,1973.88,1974.46,7896.0,1975.51,1978.0,1973.88,1974.46,7896.0
2022-04-04 09:30:00,1964.1,1965.41,1959.7,1959.7,3247.0,1964.1,1965.41,1959.7,1959.7,3247.0
2022-04-04 09:35:00,1958.4,1964.22,1958.4,1963.09,500.0,1958.4,1964.22,1958.4,1963.09,500.0
2022-04-04 09:40:00,1971.23,1978.84,1966.59,1966.6,1335.0,1971.23,1978.84,1966.59,1966.6,1335.0
2022-04-04 09:45:00,1965.24,1969.51,1965.24,1968.89,307.0,1965.24,1969.51,1965.24,1968.89,307.0
2022-04-04 09:50:00,1973.83,1973.83,1973.09,1973.56,400.0,1973.83,1973.83,1973.09,1973.56,400.0
2022-04-04 09:55:00,1975.74,1981.38,1975.74,1981.38,202.0,1975.74,1981.38,1975.74,1981.38,202.0
2022-04-04 10:00:00,1982.26,1989.4,1982.26,1989.4,700.0,1982.26,1989.4,1982.26,1989.4,700.0
2022-04-04 10:05:00,1987.29,1988.21,1987.29,1988.21,201.0,1987.29,1988.21,1987.29,1988.21,201.0
2022-04-04 10:10:00,1984.16,1985.69,1975.0,1975.0,1500.0,1984.16,1985.69,1975.0,1975.0,1500.0
2022-04-04 10:15:00,1977.37,1977.37,1972.35,1976.7,1203.0,1977.37,1977.37,1972.35,1976.7,1203.0
2022-04-04 10:20:00,1980.37,1981.2,1980.37,1981.2,300.0,1980.37,1981.2,1980.37,1981.2,300.0
2022-04-04 10:25:00,1978.36,1978.36,1978.36,1978.36,199.0,1978.36,1978.36,1978.36,1978.36,199.0
2022-04-04 10:30:00,1979.54,1982.9,1975.62,1975.62,600.0,1979.54,1982.9,1975.62,1975.62,600.0
2022-04-04 10:35:00,1975.38,1975.38,1975.38,1975.38,100.0,1975.38,1975.38,1975.38,1975.38,100.0
2022-04-04 10:40:00,1973.51,1973.51,1973.28,1973.28,300.0,1973.51,1973.51,1973.28,1973.28,300.0
2022-04-04 10:45:00,1973.28,1978.74,1973.28,1973.76,600.0,1973.28,1978.74,1973.28,1973.76,600.0
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 10:55:00,1974.7,1974.7,1974.7,1974.7,0.0,1974.7,1974.7,1974.7,1974.7,0.0
2022-04-04 11:00:00,1976.14,1977.28,1975.1,1975.1,400.0,1976.14,1977.28,1975.1,1975.1,400.0
2022-04-04 11:05:00,1970.91,1973.43,1970.91,1972.22,400.0,1970.91,1973.43,1970.91,1972.22,400.0
2022-04-04 11:10:00,1972.22,1979.02,1972.22,1976.95,1197.0,1972.22,1979.02,1972.22,1976.95,1197.0
2022-04-04 11:15:00,1974.62,1974.62,1974.62,1974.62,100.0,1974.62,1974.62,1974.62,1974.62,100.0
2022-04-04 11:20:00,1977.85,1979.96,1977.85,1979.96,602.0,1977.85,1979.96,1977.85,1979.96,602.0
2022-04-04 11:25:00,1975.38,1977.12,1973.5,1973.5,701.0,1975.38,1977.12,1973.5,1973.5,701.0
2022-04-04 11:30:00,1975.54,1979.44,1975.54,1975.66,810.0,1975.54,1979.44,1975.54,1975.66,810.0
2022-04-04 11:35:00,1972.93,1975.35,1969.54,1971.71,940.0,1972.93,1975.35,1969.54,1971.71,940.0
2022-04-04 11:40:00,1971.77,1976.74,1971.77,1976.02,537.0,1971.77,1976.74,1971.77,1976.02,537.0
2022-04-04 11:45:00,1976.82,1978.44,1976.8,1976.8,500.0,1976.82,1978.44,1976.8,1976.8,500.0
2022-04-04 11:50:00,1977.69,1977.69,1977.1,1977.1,200.0,1977.69,1977.69,1977.1,1977.1,200.0
2022-04-04 11:55:00,1980.34,1984.44,1980.34,1983.73,623.0,1980.34,1984.44,1980.34,1983.73,623.0
2022-04-04 12:00:00,1980.95,1980.95,1973.76,1973.76,800.0,1980.95,1980.95,1973.76,1973.76,800.0
2022-04-04 12:05:00,1978.88,1978.88,1975.62,1975.62,845.0,1978.88,1978.88,1975.62,1975.62,845.0
2022-04-04 12:10:00,1978.1,1978.1,1975.6,1977.35,1273.0,1978.1,1978.1,1975.6,1977.35,1273.0
2022-04-04 12:15:00,1979.45,1982.61,1979.45,1981.0,402.0,1979.45,1982.61,1979.45,1981.0,402.0
2022-04-04 12:20:00,1981.0,1981.0,1981.0,1981.0,0.0,1981.0,1981.0,1981.0,1981.0,0.0
2022-04-04 12:25:00,1979.22,1984.67,1978.84,1984.67,1124.0,1979.22,1984.67,1978.84,1984.67,1124.0
2022-04-04 12:30:00,1984.68,1984.68,1984.67,1984.67,201.0,1984.68,1984.68,1984.67,1984.67,201.0
2022-04-04 12:35:00,1984.67,1985.53,1984.67,1985.53,350.0,1984.67,1985.53,1984.67,1985.53,350.0
2022-04-04 12:40:00,1987.89,1992.67,1987.89,1992.67,413.0,1987.89,1992.67,1987.89,1992.67,413.0
2022-04-04 12:45:00,1990.03,1990.8,1990.03,1990.8,200.0,1990.03,1990.8,1990.03,1990.8,200.0
2022-04-04 12:50:00,1993.84,1993.84,1993.45,1993.45,500.0,1993.84,1993.84,1993.45,1993.45,500.0
2022-04-04 12:55:00,1990.8,1990.8,1989.37,1989.42,1002.0,1990.8,1990.8,1989.37,1989.42,1002.0
2022-04-04 13:00:00,1990.04,1990.04,1990.04,1990.04,201.0,1990.04,1990.04,1990.04,1990.04,201.0
2022-04-04 13:05:00,1990.04,1992.62,1989.32,1992.5,900.0,1990.04,1992.62,1989.32,1992.5,900.0
2022-04-04 13:10:00,1994.03,1994.03,1988.37,1988.42,709.0,1994.03,1994.03,1988.37,1988.42,709.0
2022-04-04 13:15:00,1991.79,1992.82,1991.74,1992.52,936.0,1991.79,1992.82,1991.74,1992.52,936.0
2022-04-04 13:20:00,1993.57,1993.57,1993.57,1993.57,100.0,1993.57,1993.57,1993.57,1993.57,100.0
2022-04-04 13:25:00,1997.57,1997.57,1996.2,1996.2,400.0,1997.57,1997.57,1996.2,1996.2,400.0
2022-04-04 13:30:00,1996.1,2000.33,1996.09,1999.68,1197.0,1996.1,2000.33,1996.09,1999.68,1197.0
2022-04-04 13:35:00,2000.17,2002.48,2000.0,2000.0,500.0,2000.17,2002.48,2000.0,2000.0,500.0
2022-04-04 13:40:00,1998.16,1999.39,1998.16,1999.39,601.0,1998.16,1999.39,1998.16,1999.39,601.0
2022-04-04 13:45:00,1999.43,1999.43,1997.0,1997.0,801.0,1999.43,1999.43,1997.0,1997.0,801.0
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 13:55:00,1997.9,1997.9,1997.9,1997.9,0.0,1997.9,1997.9,1997.9,1997.9,0.0
2022-04-04 14:00:00,2001.27,2001.27,2001.27,2001.27,100.0,2001.27,2001.27,2001.27,2001.27,100.0
2022-04-04 14:05:00,2001.08,2001.08,1997.07,1997.07,791.0,2001.08,2001.08,1997.07,1997.07,791.0
2022-04-04 14:10:00,1996.21,2001.3,1996.21,1998.7,1204.0,1996.21,2001.3,1996.21,1998.7,1204.0
2022-04-04 14:15:00,1999.03,1999.03,1999.03,1999.03,100.0,1999.03,1999.03,1999.03,1999.03,100.0
2022-04-04 14:20:00,1998.43,2000.36,1998.42,1999.88,300.0,1998.43,2000.36,1998.42,1999.88,300.0
2022-04-04 14:25:00,2002.76,2002.76,2002.56,2002.56,205.0,2002.76,2002.76,2002.56,2002.56,205.0
2022-04-04 14:30:00,2000.0,2003.59,2000.0,2001.57,1493.0,2000.0,2003.59,2000.0,2001.57,1493.0
2022-04-04 14:35:00,2004.54,2004.54,2004.53,2004.54,190.0,2004.54,2004.54,2004.53,2004.54,190.0
2022-04-04 14:40:00,2004.98,2008.46,2004.18,2008.45,1289.0,2004.98,2008.46,2004.18,2008.45,1289.0
2022-04-04 14:45:00,2008.0,2008.0,2005.5,2006.01,501.0,2008.0,2008.0,2005.5,2006.01,501.0
2022-04-04 14:50:00,2005.48,2008.52,2005.48,2005.85,400.0,2005.48,2008.52,2005.48,2005.85,400.0
2022-04-04 14:55:00,2011.23,2011.23,2010.03,2010.46,900.0,2011.23,2011.23,2010.03,2010.46,900.0
2022-04-04 15:00:00,2010.46,2013.6,2010.46,2013.5,700.0,2010.46,2013.6,2010.46,2013.5,700.0
2022-04-04 15:05:00,2013.5,2014.54,2012.09,2012.1,500.0,2013.5,2014.54,2012.09,2012.1,500.0
2022-04-04 15:10:00,2013.82,2016.27,2013.22,2013.22,1148.0,2013.82,2016.27,2013.22,2013.22,1148.0
2022-04-04 15:15:00,2014.63,2014.63,2012.8,2012.8,300.0,2014.63,2014.63,2012.8,2012.8,300.0
2022-04-04 15:20:00,2012.52,2012.82,2011.59,2012.82,838.0,2012.52,2012.82,2011.59,2012.82,838.0
2022-04-04 15:25:00,2012.82,2012.82,2012.44,2012.44,200.0,2012.82,2012.82,2012.44,2012.44,200.0
2022-04-04 15:30:00,2013.25,2015.81,2011.85,2011.85,801.0,2013.25,2015.81,2011.85,2011.85,801.0
2022-04-04 15:35:00,2012.18,2014.54,2012.18,2014.54,600.0,2012.18,2014.54,2012.18,2014.54,600.0
2022-04-04 15:40:00,2014.38,2015.76,2013.98,2014.61,1536.0,2014.38,2015.76,2013.98,2014.61,1536.0
2022-04-04 15:45:00,2014.28,2017.0,2011.98,2013.37,2350.0,2014.28,2017.0,2011.98,2013.37,2350.0
2022-04-04 15:50:00,2016.91,2017.51,2015.0,2015.64,2614.0,2016.91,2017.51,2015.0,2015.64,2614.0
2022-04-04 15:55:00,2013.37,2017.99,2010.66,2017.99,4255.0,2013.37,2017.99,2010.66,2017.99,4255.0
2022-04-05 09:30:00,1992.27,2013.42,1992.27,2013.42,2143.0,1992.27,2013.42,1992.27,2013.42,2143.0
2022-04-05 09:35:00,2021.41,2026.52,2018.59,2026.52,700.0,2021.41,2026.52,2018.59,2026.52,700.0
2022-04-05 09:40:00,2035.0,2036.52,2032.98,2036.52,1674.0,2035.0,2036.52,2032.98,2036.52,1674.0
2022-04-05 09:45:00,2039.84,2039.84,2033.04,2033.79,400.0,2039.84,2039.84,2033.04,2033.79,400.0
2022-04-05 09:50:00,2030.13,2036.27,2028.38,2033.66,2700.0,2030.13,2036.27,2028.38,2033.66,2700.0
2022-04-05 09:55:00,2033.4,2034.64,2030.2,2033.81,1056.0,2033.4,2034.64,2030.2,2033.81,1056.0
2022-04-05 10:00:00,2034.85,2036.57,2034.7,2035.16,1138.0,2034.85,2036.57,2034.7,2035.16,1138.0
2022-04-05 10:05:00,2033.55,2035.72,2027.0,2027.0,801.0,2033.55,2035.72,2027.0,2027.0,801.0
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 10:15:00,2013.98,2013.98,2013.98,2013.98,0.0,2013.98,2013.98,2013.98,2013.98,0.0
2022-04-05 10:20:00,2010.7,2010.7,2010.7,2010.7,100.0,2010.7,2010.7,2010.7,2010.7,100.0
2022-04-05 10:25:00,2003.98,2006.86,2000.09,2006.86,1100.0,2003.98,2006.86,2000.09,2006.86,1100.0
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 10:35:00,2010.33,2010.33,2010.33,2010.33,0.0,2010.33,2010.33,2010.33,2010.33,0.0
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 10:45:00,2019.21,2019.21,2019.21,2019.21,0.0,2019.21,2019.21,2019.21,2019.21,0.0
2022-04-05 10:50:00,2017.03,2017.03,2005.23,2005.23,1774.0,2017.03,2017.03,2005.23,2005.23,1774.0
2022-04-05 10:55:00,2010.0,2014.21,2001.31,2014.21,400.0,2010.0,2014.21,2001.31,2014.21,400.0
2022-04-05 11:00:00,2015.57,2017.61,2015.17,2017.61,300.0,2015.57,2017.61,2015.17,2017.61,300.0
2022-04-05 11:05:00,2021.53,2021.53,2019.0,2019.0,200.0,2021.53,2021.53,2019.0,2019.0,200.0
2022-04-05 11:10:00,2021.98,2021.98,2016.78,2016.79,300.0,2021.98,2021.98,2016.78,2016.79,300.0
2022-04-05 11:15:00,2023.77,2028.44,2023.77,2027.49,1212.0,2023.77,2028.44,2023.77,2027.49,1212.0
2022-04-05 11:20:00,2027.09,2031.1,2027.09,2031.1,200.0,2027.09,2031.1,2027.09,2031.1,200.0
2022-04-05 11:25:00,2030.96,2034.94,2028.69,2028.7,500.0,2030.96,2034.94,2028.69,2028.7,500.0
2022-04-05 11:30:00,2034.27,2034.27,2034.27,2034.27,100.0,2034.27,2034.27,2034.27,2034.27,100.0
2022-04-05 11:35:00,2034.27,2034.27,2031.51,2031.51,407.0,2034.27,2034.27,2031.51,2031.51,407.0
2022-04-05 11:40:00,2033.07,2036.94,2033.07,2036.94,900.0,2033.07,2036.94,2033.07,2036.94,900.0
2022-04-05 11:45:00,2036.17,2036.99,2035.4,2035.41,405.0,2036.17,2036.99,2035.4,2035.41,405.0
2022-04-05 11:50:00,2039.13,2043.16,2039.13,2039.45,1572.0,2039.13,2043.16,2039.13,2039.45,1572.0
2022-04-05 11:55:00,2038.12,2038.12,2034.21,2034.21,1612.0,2038.12,2038.12,2034.21,2034.21,1612.0
2022-04-05 12:00:00,2034.21,2034.21,2033.52,2033.52,500.0,2034.21,2034.21,2033.52,2033.52,500.0
2022-04-05 12:05:00,2037.22,2039.02,2037.22,2039.02,200.0,2037.22,2039.02,2037.22,2039.02,200.0
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 12:15:00,2039.84,2039.84,2039.84,2039.84,0.0,2039.84,2039.84,2039.84,2039.84,0.0
2022-04-05 12:20:00,2039.84,2039.84,2039.84,2039.84,0.0,2039.84,2039.84,2039.84,2039.84,0.0
2022-04-05 12:25:00,2039.84,2039.84,2039.79,2039.8,400.0,2039.84,2039.84,2039.79,2039.8,400.0
2022-04-05 12:30:00,2036.13,2039.88,2036.13,2039.88,423.0,2036.13,2039.88,2036.13,2039.88,423.0
2022-04-05 12:35:00,2038.54,2044.99,2038.54,2044.99,601.0,2038.54,2044.99,2038.54,2044.99,601.0
2022-04-05 12:40:00,2042.62,2042.96,2042.62,2042.96,200.0,2042.62,2042.96,2042.62,2042.96,200.0
2022-04-05 12:45:00,2039.73,2039.73,2039.56,2039.56,200.0,2039.73,2039.73,2039.56,2039.56,200.0
2022-04-05 12:50:00,2038.07,2038.07,2038.07,2038.07,100.0,2038.07,2038.07,2038.07,2038.07,100.0
2022-04-05 12:55:00,2038.6,2038.6,2038.6,2038.6,100.0,2038.6,2038.6,2038.6,2038.6,100.0
2022-04-05 13:00:00,2038.6,2038.87,2038.6,2038.87,265.0,2038.6,2038.87,2038.6,2038.87,265.0
2022-04-05 13:05:00,2043.85,2044.76,2041.89,2041.89,1000.0,2043.85,2044.76,2041.89,2041.89,1000.0
2022-04-05 13:10:00,2042.43,2042.43,2042.22,2042.22,200.0,2042.43,2042.43,2042.22,2042.22,200.0
2022-04-05 13:15:00,2042.21,2042.33,2042.04,2042.04,503.0,2042.21,2042.33,2042.04,2042.04,503.0
2022-04-05 13:20:00,2043.47,2043.48,2043.46,2043.48,300.0,2043.47,2043.48,2043.46,2043.48,300.0
2022-04-05 13:25:00,2044.73,2044.73,2044.73,2044.73,200.0,2044.73,2044.73,2044.73,2044.73,200.0
2022-04-05 13:30:00,2042.2,2042.53,2040.26,2041.22,1224.0,2042.2,2042.53,2040.26,2041.22,1224.0
2022-04-05 13:35:00,2041.24,2041.24,2037.28,2038.14,1000.0,2041.24,2041.24,2037.28,2038.14,1000.0
2022-04-05 13:40:00,2041.62,2041.62,2041.61,2041.62,152.0,2041.62,2041.62,2041.61,2041.62,152.0
2022-04-05 13:45:00,2041.79,2041.79,2041.79,2041.79,182.0,2041.79,2041.79,2041.79,2041.79,182.0
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 13:55:00,2040.06,2040.06,2040.06,2040.06,0.0,2040.06,2040.06,2040.06,2040.06,0.0
2022-04-05 14:00:00,2038.8,2038.8,2035.01,2035.01,600.0,2038.8,2038.8,2035.01,2035.01,600.0
2022-04-05 14:05:00,2039.22,2039.86,2034.0,2035.11,1200.0,2039.22,2039.86,2034.0,2035.11,1200.0
2022-04-05 14:10:00,2036.6,2036.6,2036.6,2036.6,100.0,2036.6,2036.6,2036.6,2036.6,100.0
2022-04-05 14:15:00,2036.07,2036.66,2034.95,2036.66,400.0,2036.07,2036.66,2034.95,2036.66,400.0
2022-04-05 14:20:00,2039.96,2039.97,2037.73,2037.73,201.0,2039.96,2039.97,2037.73,2037.73,201.0
2022-04-05 14:25:00,2037.67,2037.67,2035.32,2035.33,202.0,2037.67,2037.67,2035.32,2035.33,202.0
2022-04-05 14:30:00,2036.23,2044.9,2036.23,2038.16,801.0,2036.23,2044.9,2036.23,2038.16,801.0
2022-04-05 14:35:00,2039.8,2046.24,2039.8,2039.82,500.0,2039.8,2046.24,2039.8,2039.82,500.0
2022-04-05 14:40:00,2039.98,2041.95,2039.98,2041.0,500.0,2039.98,2041.95,2039.98,2041.0,500.0
2022-04-05 14:45:00,2041.58,2043.61,2040.54,2043.61,402.0,2041.58,2043.61,2040.54,2043.61,402.0
2022-04-05 14:50:00,2043.6,2043.6,2043.31,2043.32,200.0,2043.6,2043.6,2043.31,2043.32,200.0
2022-04-05 14:55:00,2043.31,2043.31,2037.35,2037.36,628.0,2043.31,2043.31,2037.35,2037.36,628.0
2022-04-05 15:00:00,2041.78,2041.98,2041.77,2041.98,200.0,2041.78,2041.98,2041.77,2041.98,200.0
2022-04-05 15:05:00,2039.74,2041.47,2039.74,2040.72,350.0,2039.74,2041.47,2039.74,2040.72,350.0
2022-04-05 15:10:00,2038.11,2039.91,2038.11,2038.34,600.0,2038.11,2039.91,2038.11,2038.34,600.0
2022-04-05 15:15:00,2036.46,2039.21,2036.46,2037.42,500.0,2036.46,2039.21,2036.46,2037.42,500.0
2022-04-05 15:20:00,2036.39,2040.49,2034.75,2040.49,1505.0,2036.39,2040.49,2034.75,2040.49,1505.0
2022-04-05 15:25:00,2040.49,2041.54,2040.28,2041.54,500.0,2040.49,2041.54,2040.28,2041.54,500.0
2022-04-05 15:30:00,2039.97,2042.09,2038.82,2038.83,1100.0,2039.97,2042.09,2038.82,2038.83,1100.0
2022-04-05 15:35:00,2037.72,2041.04,2037.72,2041.04,700.0,2037.72,2041.04,2037.72,2041.04,700.0
2022-04-05 15:40:00,2038.87,2040.09,2038.57,2040.09,1000.0,2038.87,2040.09,2038.57,2040.09,1000.0
2022-04-05 15:45:00,2040.77,2040.77,2030.59,2032.76,1710.0,2040.77,2040.77,2030.59,2032.76,1710.0
2022-04-05 15:50:00,2034.14,2045.66,2033.81,2043.0,4550.0,2034.14,2045.66,2033.81,2043.0,4550.0
2022-04-05 15:55:00,2040.92,2041.46,2039.11,2041.39,3426.0,2040.92,2041.46,2039.11,2041.39,3426.0
2022-04-06 09:30:00,2020.17,2020.17,2020.17,2020.17,1737.0,2020.17,2020.17,2020.17,2020.17,1737.0
2022-04-06 09:35:00,2019.96,2029.2,2019.96,2028.56,608.0,2019.96,2029.2,2019.96,2028.56,608.0
2022-04-06 09:40:00,2029.61,2036.88,2029.6,2030.05,1100.0,2029.61,2036.88,2029.6,2030.05,1100.0
2022-04-06 09:45:00,2037.0,2044.68,2037.0,2044.68,600.0,2037.0,2044.68,2037.0,2044.68,600.0
2022-04-06 09:50:00,2045.21,2046.92,2041.44,2042.75,700.0,2045.21,2046.92,2041.44,2042.75,700.0
2022-04-06 09:55:00,2045.08,2047.92,2041.58,2045.81,1869.0,2045.08,2047.92,2041.58,2045.81,1869.0
2022-04-06 10:00:00,2047.08,2048.88,2043.02,2043.03,1001.0,2047.08,2048.88,2043.02,2043.03,1001.0
2022-04-06 10:05:00,2046.23,2046.23,2037.38,2037.38,600.0,2046.23,2046.23,2037.38,2037.38,600.0
2022-04-06 10:10:00,2039.24,2039.24,2039.0,2039.0,200.0,2039.24,2039.24,2039.0,2039.0,200.0
2022-04-06 10:15:00,2042.77,2050.0,2042.77,2048.58,600.0,2042.77,2050.0,2042.77,2048.58,600.0
2022-04-06 10:20:00,2048.58,2048.58,2048.58,2048.58,0.0,2048.58,2048.58,2048.58,2048.58,0.0
2022-04-06 10:25:00,2057.14,2059.0,2052.94,2052.94,800.0,2057.14,2059.0,2052.94,2052.94,800.0
2022-04-06 10:30:00,2052.92,2052.94,2049.23,2049.39,550.0,2052.92,2052.94,2049.23,2049.39,550.0
2022-04-06 10:35:00,2049.71,2049.71,2049.71,2049.71,100.0,2049.71,2049.71,2049.71,2049.71,100.0
2022-04-06 10:40:00,2052.2,2052.2,2045.32,2045.32,400.0,2052.2,2052.2,2045.32,2045.32,400.0
2022-04-06 10:45:00,2045.07,2045.37,2045.07,2045.37,200.0,2045.07,2045.37,2045.07,2045.37,200.0
2022-04-06 10:50:00,2042.85,2042.91,2041.29,2041.29,300.0,2042.85,2042.91,2041.29,2041.29,300.0
2022-04-06 10:55:00,2041.44,2048.73,2041.44,2047.0,1318.0,2041.44,2048.73,2041.44,2047.0,1318.0
2022-04-06 11:00:00,2046.88,2050.3,2046.87,2050.3,1000.0,2046.88,2050.3,2046.87,2050.3,1000.0
2022-04-06 11:05:00,2050.18,2052.98,2050.17,2052.98,300.0,2050.18,2052.98,2050.17,2052.98,300.0
2022-04-06 11:10:00,2050.95,2053.06,2048.45,2050.18,1972.0,2050.95,2053.06,2048.45,2050.18,1972.0
2022-04-06 11:15:00,2049.76,2050.45,2049.55,2050.11,400.0,2049.76,2050.45,2049.55,2050.11,400.0
2022-04-06 11:20:00,2048.38,2048.38,2048.38,2048.38,100.0,2048.38,2048.38,2048.38,2048.38,100.0
2022-04-06 11:25:00,2045.46,2047.24,2044.47,2047.24,500.0,2045.46,2047.24,2044.47,2047.24,500.0
2022-04-06 11:30:00,2044.95,2044.95,2044.94,2044.95,100.0,2044.95,2044.95,2044.94,2044.95,100.0
2022-04-06 11:35:00,2044.2,2044.2,2044.2,2044.2,100.0,2044.2,2044.2,2044.2,2044.2,100.0
2022-04-06 11:40:00,2040.14,2040.92,2039.4,2040.0,580.0,2040.14,2040.92,2039.4,2040.0,580.0
2022-04-06 11:45:00,2043.72,2043.72,2040.1,2040.1,200.0,2043.72,2043.72,2040.1,2040.1,200.0
2022-04-06 11:50:00,2041.82,2042.44,2041.43,2042.44,600.0,2041.82,2042.44,2041.43,2042.44,600.0
2022-04-06 11:55:00,2037.62,2037.62,2037.56,2037.56,200.0,2037.62,2037.62,2037.56,2037.56,200.0
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 12:05:00,2041.13,2041.13,2041.13,2041.13,0.0,2041.13,2041.13,2041.13,2041.13,0.0
2022-04-06 12:10:00,2041.12,2041.12,2037.97,2037.97,492.0,2041.12,2041.12,2037.97,2037.97,492.0
2022-04-06 12:15:00,2040.71,2041.14,2038.69,2038.69,500.0,2040.71,2041.14,2038.69,2038.69,500.0
2022-04-06 12:20:00,2042.75,2042.75,2036.21,2040.03,1561.0,2042.75,2042.75,2036.21,2040.03,1561.0
2022-04-06 12:25:00,2039.95,2039.95,2039.95,2039.95,100.0,2039.95,2039.95,2039.95,2039.95,100.0
2022-04-06 12:30:00,2040.68,2043.34,2040.68,2043.34,400.0,2040.68,2043.34,2040.68,2043.34,400.0
2022-04-06 12:35:00,2041.58,2041.58,2041.58,2041.58,100.0,2041.58,2041.58,2041.58,2041.58,100.0
2022-04-06 12:40:00,2043.33,2048.27,2042.24,2047.97,1137.0,2043.33,2048.27,2042.24,2047.97,1137.0
2022-04-06 12:45:00,2044.58,2048.58,2044.58,2048.58,400.0,2044.58,2048.58,2044.58,2048.58,400.0
2022-04-06 12:50:00,2045.83,2048.63,2045.76,2048.63,400.0,2045.83,2048.63,2045.76,2048.63,400.0
2022-04-06 12:55:00,2048.82,2052.37,2048.82,2050.14,901.0,2048.82,2052.37,2048.82,2050.14,901.0
2022-04-06 13:00:00,2050.84,2059.59,2050.84,2059.59,900.0,2050.84,2059.59,2050.84,2059.59,900.0
2022-04-06 13:05:00,2056.09,2056.09,2056.08,2056.09,400.0,2056.09,2056.09,2056.08,2056.09,400.0
2022-04-06 13:10:00,2054.48,2055.43,2053.04,2053.04,300.0,2054.48,2055.43,2053.04,2053.04,300.0
2022-04-06 13:15:00,2055.53,2058.05,2055.53,2058.05,200.0,2055.53,2058.05,2055.53,2058.05,200.0
2022-04-06 13:20:00,2058.82,2059.99,2057.66,2059.99,819.0,2058.82,2059.99,2057.66,2059.99,819.0
2022-04-06 13:25:00,2057.53,2058.22,2057.53,2058.22,200.0,2057.53,2058.22,2057.53,2058.22,200.0
2022-04-06 13:30:00,2057.19,2057.19,2057.05,2057.05,200.0,2057.19,2057.19,2057.05,2057.05,200.0
2022-04-06 13:35:00,2058.39,2058.96,2057.68,2058.96,400.0,2058.39,2058.96,2057.68,2058.96,400.0
2022-04-06 13:40:00,2061.14,2066.77,2060.9,2066.77,810.0,2061.14,2066.77,2060.9,2066.77,810.0
2022-04-06 13:45:00,2063.78,2063.78,2057.25,2057.25,892.0,2063.78,2063.78,2057.25,2057.25,892.0
2022-04-06 13:50:00,2058.36,2060.32,2058.36,2060.31,823.0,2058.36,2060.32,2058.36,2060.31,823.0
2022-04-06 13:55:00,2050.28,2052.75,2050.28,2052.75,230.0,2050.28,2052.75,2050.28,2052.75,230.0
2022-04-06 14:00:00,2052.6,2059.03,2052.6,2055.58,600.0,2052.6,2059.03,2052.6,2055.58,600.0
2022-04-06 14:05:00,2055.58,2055.58,2047.89,2047.89,1536.0,2055.58,2055.58,2047.89,2047.89,1536.0
2022-04-06 14:10:00,2041.8,2050.28,2040.47,2049.34,1112.0,2041.8,2050.28,2040.47,2049.34,1112.0
2022-04-06 14:15:00,2043.06,2045.05,2040.04,2040.64,804.0,2043.06,2045.05,2040.04,2040.64,804.0
2022-04-06 14:20:00,2047.25,2047.25,2047.25,2047.25,300.0,2047.25,2047.25,2047.25,2047.25,300.0
2022-04-06 14:25:00,2052.55,2055.08,2046.97,2046.97,600.0,2052.55,2055.08,2046.97,2046.97,600.0
2022-04-06 14:30:00,2049.88,2057.4,2049.87,2055.05,701.0,2049.88,2057.4,2049.87,2055.05,701.0
2022-04-06 14:35:00,2057.85,2057.85,2053.16,2053.16,200.0,2057.85,2057.85,2053.16,2053.16,200.0
2022-04-06 14:40:00,2053.16,2053.16,2053.16,2053.16,0.0,2053.16,2053.16,2053.16,2053.16,0.0
2022-04-06 14:45:00,2056.12,2059.68,2056.12,2059.68,601.0,2056.12,2059.68,2056.12,2059.68,601.0
2022-04-06 14:50:00,2061.7,2067.26,2061.7,2067.26,896.0,2061.7,2067.26,2061.7,2067.26,896.0
2022-04-06 14:55:00,2070.24,2070.24,2069.97,2069.97,200.0,2070.24,2070.24,2069.97,2069.97,200.0
2022-04-06 15:00:00,2069.41,2069.85,2066.87,2066.87,600.0,2069.41,2069.85,2066.87,2066.87,600.0
2022-04-06 15:05:00,2063.86,2063.86,2063.85,2063.86,100.0,2063.86,2063.86,2063.85,2063.86,100.0
2022-04-06 15:10:00,2064.48,2064.48,2063.85,2064.2,500.0,2064.48,2064.48,2063.85,2064.2,500.0
2022-04-06 15:15:00,2067.67,2067.67,2061.76,2064.27,2190.0,2067.67,2067.67,2061.76,2064.27,2190.0
2022-04-06 15:20:00,2063.64,2063.64,2063.64,2063.64,200.0,2063.64,2063.64,2063.64,2063.64,200.0
2022-04-06 15:25:00,2060.75,2063.0,2059.46,2059.46,412.0,2060.75,2063.0,2059.46,2059.46,412.0
2022-04-06 15:30:00,2060.18,2060.18,2060.18,2060.18,616.0,2060.18,2060.18,2060.18,2060.18,616.0
2022-04-06 15:35:00,2060.12,2065.55,2060.12,2065.55,200.0,2060.12,2065.55,2060.12,2065.55,200.0
2022-04-06 15:40:00,2065.39,2067.59,2062.57,2067.59,710.0,2065.39,2067.59,2062.57,2067.59,710.0
2022-04-06 15:45:00,2064.32,2068.4,2064.32,2068.4,300.0,2064.32,2068.4,2064.32,2068.4,300.0
2022-04-06 15:50:00,2069.54,2072.42,2067.69,2068.76,1474.0,2069.54,2072.42,2067.69,2068.76,1474.0
2022-04-06 15:55:00,2067.45,2074.99,2066.86,2070.95,3795.0,2067.45,2074.99,2066.86,2070.95,3795.0
2022-04-07 09:30:00,2063.51,2069.32,2063.51,2069.08,1358.0,2063.51,2069.32,2063.51,2069.08,1358.0
2022-04-07 09:35:00,2075.0,2080.77,2075.0,2078.83,1034.0,2075.0,2080.77,2075.0,2078.83,1034.0
2022-04-07 09:40:00,2078.83,2078.83,2078.83,2078.83,0.0,2078.83,2078.83,2078.83,2078.83,0.0
2022-04-07 09:45:00,2076.59,2076.59,2076.59,2076.59,100.0,2076.59,2076.59,2076.59,2076.59,100.0
2022-04-07 09:50:00,2072.76,2075.4,2071.12,2075.4,457.0,2072.76,2075.4,2071.12,2075.4,457.0
2022-04-07 09:55:00,2076.72,2077.23,2072.6,2073.31,620.0,2076.72,2077.23,2072.6,2073.31,620.0
2022-04-07 10:00:00,2076.72,2082.66,2076.67,2082.66,400.0,2076.72,2082.66,2076.67,2082.66,400.0
2022-04-07 10:05:00,2076.37,2076.37,2075.96,2075.96,235.0,2076.37,2076.37,2075.96,2075.96,235.0
2022-04-07 10:10:00,2073.93,2079.38,2073.93,2078.37,700.0,2073.93,2079.38,2073.93,2078.37,700.0
2022-04-07 10:15:00,2080.26,2088.52,2080.26,2088.52,1376.0,2080.26,2088.52,2080.26,2088.52,1376.0
2022-04-07 10:20:00,2084.51,2084.51,2081.78,2081.78,441.0,2084.51,2084.51,2081.78,2081.78,441.0
2022-04-07 10:25:00,2082.03,2088.65,2082.03,2086.4,1813.0,2082.03,2088.65,2082.03,2086.4,1813.0
2022-04-07 10:30:00,2087.5,2096.68,2087.5,2096.68,700.0,2087.5,2096.68,2087.5,2096.68,700.0
2022-04-07 10:35:00,2095.96,2106.68,2095.96,2100.7,4703.0,2095.96,2106.68,2095.96,2100.7,4703.0
2022-04-07 10:40:00,2101.37,2103.15,2099.64,2103.15,408.0,2101.37,2103.15,2099.64,2103.15,408.0
2022-04-07 10:45:00,2101.49,2109.7,2101.49,2109.7,808.0,2101.49,2109.7,2101.49,2109.7,808.0
2022-04-07 10:50:00,2110.95,2112.93,2106.52,2106.53,900.0,2110.95,2112.93,2106.52,2106.53,900.0
2022-04-07 10:55:00,2112.49,2119.54,2111.33,2116.13,1200.0,2112.49,2119.54,2111.33,2116.13,1200.0
2022-04-07 11:00:00,2121.38,2121.38,2113.72,2119.94,800.0,2121.38,2121.38,2113.72,2119.94,800.0
2022-04-07 11:05:00,2116.79,2126.82,2115.1,2122.74,6561.0,2116.79,2126.82,2115.1,2122.74,6561.0
2022-04-07 11:10:00,2126.43,2132.01,2124.9,2126.77,3875.0,2126.43,2132.01,2124.9,2126.77,3875.0
2022-04-07 11:15:00,2124.16,2124.4,2116.45,2117.87,1841.0,2124.16,2124.4,2116.45,2117.87,1841.0
2022-04-07 11:20:00,2117.87,2117.87,2117.87,2117.87,0.0,2117.87,2117.87,2117.87,2117.87,0.0
2022-04-07 11:25:00,2118.03,2118.03,2110.34,2110.34,300.0,2118.03,2118.03,2110.34,2110.34,300.0
2022-04-07 11:30:00,2108.63,2117.22,2108.63,2117.22,300.0,2108.63,2117.22,2108.63,2117.22,300.0
2022-04-07 11:35:00,2118.74,2118.74,2115.1,2115.1,200.0,2118.74,2118.74,2115.1,2115.1,200.0
2022-04-07 11:40:00,2118.43,2118.43,2118.42,2118.43,100.0,2118.43,2118.43,2118.42,2118.43,100.0
2022-04-07 11:45:00,2119.87,2119.87,2119.86,2119.87,100.0,2119.87,2119.87,2119.86,2119.87,100.0
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 11:55:00,2113.34,2113.34,2113.34,2113.34,0.0,2113.34,2113.34,2113.34,2113.34,0.0
2022-04-07 12:00:00,2114.81,2114.81,2113.0,2113.0,990.0,2114.81,2114.81,2113.0,2113.0,990.0
2022-04-07 12:05:00,2106.64,2108.57,2106.64,2108.57,374.0,2106.64,2108.57,2106.64,2108.57,374.0
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 12:15:00,2109.46,2109.46,2109.46,2109.46,0.0,2109.46,2109.46,2109.46,2109.46,0.0
2022-04-07 12:20:00,2107.1,2107.1,2107.1,2107.1,122.0,2107.1,2107.1,2107.1,2107.1,122.0
2022-04-07 12:25:00,2109.29,2109.29,2103.46,2103.46,300.0,2109.29,2109.29,2103.46,2103.46,300.0
2022-04-07 12:30:00,2106.34,2106.34,2106.29,2106.29,201.0,2106.34,2106.34,2106.29,2106.29,201.0
2022-04-07 12:35:00,2108.52,2108.52,2106.15,2106.15,350.0,2108.52,2108.52,2106.15,2106.15,350.0
2022-04-07 12:40:00,2106.15,2106.15,2106.15,2106.15,100.0,2106.15,2106.15,2106.15,2106.15,100.0
2022-04-07 12:45:00,2106.15,2111.18,2106.15,2110.24,1115.0,2106.15,2111.18,2106.15,2110.24,1115.0
2022-04-07 12:50:00,2113.61,2113.61,2113.6,2113.6,228.0,2113.61,2113.61,2113.6,2113.6,228.0
2022-04-07 12:55:00,2112.35,2112.35,2112.34,2112.35,200.0,2112.35,2112.35,2112.34,2112.35,200.0
2022-04-07 13:00:00,2115.22,2117.55,2115.22,2117.43,500.0,2115.22,2117.55,2115.22,2117.43,500.0
2022-04-07 13:05:00,2118.44,2118.44,2116.58,2116.58,200.0,2118.44,2118.44,2116.58,2116.58,200.0
2022-04-07 13:10:00,2120.0,2123.1,2118.64,2120.47,1830.0,2120.0,2123.1,2118.64,2120.47,1830.0
2022-04-07 13:15:00,2117.07,2117.07,2117.07,2117.07,100.0,2117.07,2117.07,2117.07,2117.07,100.0
2022-04-07 13:20:00,2120.28,2121.55,2120.28,2120.81,473.0,2120.28,2121.55,2120.28,2120.81,473.0
2022-04-07 13:25:00,2120.87,2121.85,2120.86,2121.11,400.0,2120.87,2121.85,2120.86,2121.11,400.0
2022-04-07 13:30:00,2123.32,2125.39,2119.82,2119.82,1500.0,2123.32,2125.39,2119.82,2119.82,1500.0
2022-04-07 13:35:00,2123.1,2123.1,2120.04,2120.05,605.0,2123.1,2123.1,2120.04,2120.05,605.0
2022-04-07 13:40:00,2121.78,2128.09,2121.78,2126.02,834.0,2121.78,2128.09,2121.78,2126.02,834.0
2022-04-07 13:45:00,2129.18,2131.48,2129.17,2131.48,300.0,2129.18,2131.48,2129.17,2131.48,300.0
2022-04-07 13:50:00,2133.74,2133.74,2132.93,2132.93,200.0,2133.74,2133.74,2132.93,2132.93,200.0
2022-04-07 13:55:00,2134.04,2138.82,2134.04,2136.48,300.0,2134.04,2138.82,2134.04,2136.48,300.0
2022-04-07 14:00:00,2136.48,2138.48,2136.48,2137.12,490.0,2136.48,2138.48,2136.48,2137.12,490.0
2022-04-07 14:05:00,2132.4,2141.99,2132.4,2141.99,600.0,2132.4,2141.99,2132.4,2141.99,600.0
2022-04-07 14:10:00,2141.94,2141.94,2139.12,2141.49,559.0,2141.94,2141.94,2139.12,2141.49,559.0
2022-04-07 14:15:00,2139.49,2139.49,2136.54,2138.07,900.0,2139.49,2139.49,2136.54,2138.07,900.0
2022-04-07 14:20:00,2137.45,2137.45,2135.3,2135.3,370.0,2137.45,2137.45,2135.3,2135.3,370.0
2022-04-07 14:25:00,2140.53,2144.86,2140.53,2140.65,1100.0,2140.53,2144.86,2140.53,2140.65,1100.0
2022-04-07 14:30:00,2139.72,2139.72,2136.57,2136.63,772.0,2139.72,2139.72,2136.57,2136.63,772.0
2022-04-07 14:35:00,2139.02,2144.1,2137.43,2143.55,1100.0,2139.02,2144.1,2137.43,2143.55,1100.0
2022-04-07 14:40:00,2141.45,2143.04,2141.31,2141.31,400.0,2141.45,2143.04,2141.31,2141.31,400.0
2022-04-07 14:45:00,2142.2,2151.81,2142.19,2149.32,1119.0,2142.2,2151.81,2142.19,2149.32,1119.0
2022-04-07 14:50:00,2151.4,2151.9,2150.15,2151.49,600.0,2151.4,2151.9,2150.15,2151.49,600.0
2022-04-07 14:55:00,2152.74,2152.88,2152.24,2152.24,500.0,2152.74,2152.88,2152.24,2152.24,500.0
2022-04-07 15:00:00,2152.99,2159.33,2149.52,2149.52,3169.0,2152.99,2159.33,2149.52,2149.52,3169.0
2022-04-07 15:05:00,2150.29,2154.58,2150.17,2151.93,1291.0,2150.29,2154.58,2150.17,2151.93,1291.0
2022-04-07 15:10:00,2154.03,2155.67,2154.02,2155.67,700.0,2154.03,2155.67,2154.02,2155.67,700.0
2022-04-07 15:15:00,2155.67,2157.08,2155.47,2157.08,800.0,2155.67,2157.08,2155.47,2157.08,800.0
2022-04-07 15:20:00,2156.74,2156.75,2154.84,2156.53,934.0,2156.74,2156.75,2154.84,2156.53,934.0
2022-04-07 15:25:00,2156.53,2157.85,2155.29,2157.11,1233.0,2156.53,2157.85,2155.29,2157.11,1233.0
2022-04-07 15:30:00,2154.77,2155.8,2150.83,2153.57,2825.0,2154.77,2155.8,2150.83,2153.57,2825.0
2022-04-07 15:35:00,2151.03,2154.15,2150.83,2151.35,1800.0,2151.03,2154.15,2150.83,2151.35,1800.0
2022-04-07 15:40:00,2152.65,2156.43,2151.61,2156.43,1726.0,2152.65,2156.43,2151.61,2156.43,1726.0
2022-04-07 15:45:00,2155.72,2158.25,2154.91,2155.47,2967.0,2155.72,2158.25,2154.91,2155.47,2967.0
2022-04-07 15:50:00,2156.74,2160.49,2154.99,2159.5,3516.0,2156.74,2160.49,2154.99,2159.5,3516.0
2022-04-07 15:55:00,2159.12,2160.07,2155.61,2158.27,5478.0,2159.12,2160.07,2155.61,2158.27,5478.0
2022-04-08 09:30:00,2162.98,2162.98,2150.91,2155.49,2670.0,2162.98,2162.98,2150.91,2155.49,2670.0
2022-04-08 09:35:00,2157.32,2160.26,2157.32,2160.25,665.0,2157.32,2160.26,2157.32,2160.25,665.0
2022-04-08 09:40:00,2164.57,2167.1,2162.77,2162.78,770.0,2164.57,2167.1,2162.77,2162.78,770.0
2022-04-08 09:45:00,2162.03,2174.22,2152.52,2170.04,1622.0,2162.03,2174.22,2152.52,2170.04,1622.0
2022-04-08 09:50:00,2169.57,2169.57,2169.57,2169.57,100.0,2169.57,2169.57,2169.57,2169.57,100.0
2022-04-08 09:55:00,2164.14,2177.96,2164.13,2177.95,1200.0,2164.14,2177.96,2164.13,2177.95,1200.0
2022-04-08 10:00:00,2180.0,2188.72,2180.0,2188.72,600.0,2180.0,2188.72,2180.0,2188.72,600.0
2022-04-08 10:05:00,2187.8,2194.92,2183.14,2194.92,1570.0,2187.8,2194.92,2183.14,2194.92,1570.0
2022-04-08 10:10:00,2197.66,2200.0,2194.1,2198.61,2746.0,2197.66,2200.0,2194.1,2198.61,2746.0
2022-04-08 10:15:00,2196.37,2196.37,2191.45,2195.49,1510.0,2196.37,2196.37,2191.45,2195.49,1510.0
2022-04-08 10:20:00,2207.58,2207.96,2198.49,2203.59,500.0,2207.58,2207.96,2198.49,2203.59,500.0
2022-04-08 10:25:00,2200.83,2206.84,2200.83,2205.24,500.0,2200.83,2206.84,2200.83,2205.24,500.0
2022-04-08 10:30:00,2202.56,2207.9,2202.56,2207.32,743.0,2202.56,2207.9,2202.56,2207.32,743.0
2022-04-08 10:35:00,2206.35,2207.94,2204.01,2207.93,1159.0,2206.35,2207.94,2204.01,2207.93,1159.0
2022-04-08 10:40:00,2207.7,2208.7,2205.27,2205.27,500.0,2207.7,2208.7,2205.27,2205.27,500.0
2022-04-08 10:45:00,2203.07,2213.51,2200.97,2209.99,1645.0,2203.07,2213.51,2200.97,2209.99,1645.0
2022-04-08 10:50:00,2209.76,2215.91,2209.76,2215.91,1100.0,2209.76,2215.91,2209.76,2215.91,1100.0
2022-04-08 10:55:00,2218.13,2219.33,2216.43,2217.0,980.0,2218.13,2219.33,2216.43,2217.0,980.0
2022-04-08 11:00:00,2219.51,2221.57,2214.85,2214.85,2597.0,2219.51,2221.57,2214.85,2214.85,2597.0
2022-04-08 11:05:00,2214.05,2215.3,2214.05,2215.3,300.0,2214.05,2215.3,2214.05,2215.3,300.0
2022-04-08 11:10:00,2214.92,2214.92,2211.0,2211.23,1800.0,2214.92,2214.92,2211.0,2211.23,1800.0
2022-04-08 11:15:00,2212.22,2216.6,2212.22,2213.26,1400.0,2212.22,2216.6,2212.22,2213.26,1400.0
2022-04-08 11:20:00,2214.37,2215.87,2208.52,2208.53,2500.0,2214.37,2215.87,2208.52,2208.53,2500.0
2022-04-08 11:25:00,2211.43,2211.43,2207.13,2207.14,1832.0,2211.43,2211.43,2207.13,2207.14,1832.0
2022-04-08 11:30:00,2210.79,2213.16,2210.79,2211.58,435.0,2210.79,2213.16,2210.79,2211.58,435.0
2022-04-08 11:35:00,2202.04,2206.45,2202.04,2206.45,2438.0,2202.04,2206.45,2202.04,2206.45,2438.0
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 11:45:00,2203.01,2203.01,2203.01,2203.01,0.0,2203.01,2203.01,2203.01,2203.01,0.0
2022-04-08 11:50:00,2206.47,2208.91,2205.22,2206.13,1016.0,2206.47,2208.91,2205.22,2206.13,1016.0
2022-04-08 11:55:00,2206.11,2206.83,2206.11,2206.83,200.0,2206.11,2206.83,2206.11,2206.83,200.0
2022-04-08 12:00:00,2206.83,2206.83,2206.77,2206.77,300.0,2206.83,2206.83,2206.77,2206.77,300.0
2022-04-08 12:05:00,2206.7,2206.7,2205.79,2206.69,300.0,2206.7,2206.7,2205.79,2206.69,300.0
2022-04-08 12:10:00,2203.76,2204.6,2200.91,2201.13,800.0,2203.76,2204.6,2200.91,2201.13,800.0
2022-04-08 12:15:00,2197.76,2197.76,2194.24,2194.24,400.0,2197.76,2197.76,2194.24,2194.24,400.0
2022-04-08 12:20:00,2198.77,2198.77,2190.41,2190.41,539.0,2198.77,2198.77,2190.41,2190.41,539.0
2022-04-08 12:25:00,2193.08,2197.56,2193.08,2197.14,1001.0,2193.08,2197.56,2193.08,2197.14,1001.0
2022-04-08 12:30:00,2196.6,2198.25,2193.99,2193.99,400.0,2196.6,2198.25,2193.99,2193.99,400.0
2022-04-08 12:35:00,2195.47,2197.17,2193.13,2193.13,800.0,2195.47,2197.17,2193.13,2193.13,800.0
2022-04-08 12:40:00,2197.0,2197.0,2197.0,2197.0,146.0,2197.0,2197.0,2197.0,2197.0,146.0
2022-04-08 12:45:00,2193.81,2193.81,2193.8,2193.81,200.0,2193.81,2193.81,2193.8,2193.81,200.0
2022-04-08 12:50:00,2193.81,2193.81,2193.81,2193.81,0.0,2193.81,2193.81,2193.81,2193.81,0.0
2022-04-08 12:55:00,2195.37,2197.52,2195.37,2195.43,725.0,2195.37,2197.52,2195.37,2195.43,725.0
2022-04-08 13:00:00,2195.89,2195.89,2195.89,2195.89,100.0,2195.89,2195.89,2195.89,2195.89,100.0
2022-04-08 13:05:00,2194.28,2194.28,2194.28,2194.28,100.0,2194.28,2194.28,2194.28,2194.28,100.0
2022-04-08 13:10:00,2194.64,2196.63,2194.64,2196.63,700.0,2194.64,2196.63,2194.64,2196.63,700.0
2022-04-08 13:15:00,2192.54,2195.27,2192.54,2194.37,700.0,2192.54,2195.27,2192.54,2194.37,700.0
2022-04-08 13:20:00,2194.0,2194.02,2192.07,2192.07,700.0,2194.0,2194.02,2192.07,2192.07,700.0
2022-04-08 13:25:00,2190.2,2190.2,2190.2,2190.2,100.0,2190.2,2190.2,2190.2,2190.2,100.0
2022-04-08 13:30:00,2190.08,2191.0,2187.85,2188.66,2284.0,2190.08,2191.0,2187.85,2188.66,2284.0
2022-04-08 13:35:00,2190.05,2193.0,2190.04,2192.28,1112.0,2190.05,2193.0,2190.04,2192.28,1112.0
2022-04-08 13:40:00,2194.17,2194.17,2193.7,2193.7,200.0,2194.17,2194.17,2193.7,2193.7,200.0
2022-04-08 13:45:00,2193.7,2193.7,2193.7,2193.7,100.0,2193.7,2193.7,2193.7,2193.7,100.0
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 13:55:00,2193.63,2193.63,2193.63,2193.63,0.0,2193.63,2193.63,2193.63,2193.63,0.0
2022-04-08 14:00:00,2191.7,2193.43,2191.5,2192.34,1124.0,2191.7,2193.43,2191.5,2192.34,1124.0
2022-04-08 14:05:00,2192.0,2196.15,2192.0,2196.14,400.0,2192.0,2196.15,2192.0,2196.14,400.0
2022-04-08 14:10:00,2196.0,2196.0,2192.4,2194.47,1300.0,2196.0,2196.0,2192.4,2194.47,1300.0
2022-04-08 14:15:00,2195.0,2196.48,2195.0,2196.41,543.0,2195.0,2196.48,2195.0,2196.41,543.0
2022-04-08 14:20:00,2196.43,2196.82,2194.71,2195.2,785.0,2196.43,2196.82,2194.71,2195.2,785.0
2022-04-08 14:25:00,2192.44,2192.44,2189.98,2189.98,300.0,2192.44,2192.44,2189.98,2189.98,300.0
2022-04-08 14:30:00,2191.39,2193.2,2190.37,2190.37,900.0,2191.39,2193.2,2190.37,2190.37,900.0
2022-04-08 14:35:00,2192.28,2195.07,2192.28,2195.07,1357.0,2192.28,2195.07,2192.28,2195.07,1357.0
2022-04-08 14:40:00,2195.32,2196.54,2194.27,2195.44,1000.0,2195.32,2196.54,2194.27,2195.44,1000.0
2022-04-08 14:45:00,2194.01,2197.06,2193.58,2197.06,500.0,2194.01,2197.06,2193.58,2197.06,500.0
2022-04-08 14:50:00,2197.16,2197.16,2197.16,2197.16,350.0,2197.16,2197.16,2197.16,2197.16,350.0
2022-04-08 14:55:00,2196.08,2197.31,2196.08,2197.31,700.0,2196.08,2197.31,2196.08,2197.31,700.0
2022-04-08 15:00:00,2198.08,2198.08,2197.0,2197.0,400.0,2198.08,2198.08,2197.0,2197.0,400.0
2022-04-08 15:05:00,2195.86,2198.85,2195.85,2198.0,900.0,2195.86,2198.85,2195.85,2198.0,900.0
2022-04-08 15:10:00,2198.14,2200.52,2198.14,2198.42,409.0,2198.14,2200.52,2198.14,2198.42,409.0
2022-04-08 15:15:00,2198.09,2201.63,2198.09,2201.62,608.0,2198.09,2201.63,2198.09,2201.62,608.0
2022-04-08 15:20:00,2200.63,2203.0,2200.63,2203.0,900.0,2200.63,2203.0,2200.63,2203.0,900.0
2022-04-08 15:25:00,2202.22,2202.89,2201.94,2202.89,900.0,2202.22,2202.89,2201.94,2202.89,900.0
2022-04-08 15:30:00,2202.57,2202.91,2201.62,2201.62,1737.0,2202.57,2202.91,2201.62,2201.62,1737.0
2022-04-08 15:35:00,2199.06,2201.17,2199.06,2200.22,799.0,2199.06,2201.17,2199.06,2200.22,799.0
2022-04-08 15:40:00,2200.46,2200.98,2199.56,2200.98,500.0,2200.46,2200.98,2199.56,2200.98,500.0
2022-04-08 15:45:00,2200.14,2201.3,2193.87,2195.85,2290.0,2200.14,2201.3,2193.87,2195.85,2290.0
2022-04-08 15:50:00,2194.89,2194.96,2191.35,2194.55,1509.0,2194.89,2194.96,2191.35,2194.55,1509.0
2022-04-08 15:55:00,2193.27,2193.65,2187.73,2193.22,2967.0,2193.27,2193.65,2187.73,2193.22,2967.0
2022-04-11 09:30:00,2199.64,2201.96,2180.89,2190.0,3960.0,2199.64,2201.96,2180.89,2190.0,3960.0
2022-04-11 09:35:00,2194.08,2204.22,2193.43,2197.76,1489.0,2194.08,2204.22,2193.43,2197.76,1489.0
2022-04-11 09:40:00,2185.05,2191.91,2185.0,2191.78,1611.0,2185.05,2191.91,2185.0,2191.78,1611.0
2022-04-11 09:45:00,2191.99,2191.99,2191.74,2191.79,300.0,2191.99,2191.99,2191.74,2191.79,300.0
2022-04-11 09:50:00,2189.81,2193.09,2189.81,2193.09,200.0,2189.81,2193.09,2189.81,2193.09,200.0
2022-04-11 09:55:00,2193.95,2194.41,2188.53,2191.52,1002.0,2193.95,2194.41,2188.53,2191.52,1002.0
2022-04-11 10:00:00,2191.7,2191.7,2181.75,2184.6,2106.0,2191.7,2191.7,2181.75,2184.6,2106.0
2022-04-11 10:05:00,2182.78,2183.39,2178.77,2179.13,982.0,2182.78,2183.39,2178.77,2179.13,982.0
2022-04-11 10:10:00,2176.64,2176.64,2173.58,2173.59,414.0,2176.64,2176.64,2173.58,2173.59,414.0
2022-04-11 10:15:00,2176.04,2178.29,2169.0,2169.0,945.0,2176.04,2178.29,2169.0,2169.0,945.0
2022-04-11 10:20:00,2169.01,2175.15,2167.29,2171.87,516.0,2169.01,2175.15,2167.29,2171.87,516.0
2022-04-11 10:25:00,2170.44,2170.44,2163.08,2163.09,744.0,2170.44,2170.44,2163.08,2163.09,744.0
2022-04-11 10:30:00,2163.09,2163.09,2163.09,2163.09,0.0,2163.09,2163.09,2163.09,2163.09,0.0
2022-04-11 10:35:00,2162.66,2164.94,2162.66,2164.94,300.0,2162.66,2164.94,2162.66,2164.94,300.0
2022-04-11 10:40:00,2164.26,2170.27,2164.26,2168.4,1000.0,2164.26,2170.27,2164.26,2168.4,1000.0
2022-04-11 10:45:00,2171.16,2171.16,2171.13,2171.13,205.0,2171.16,2171.16,2171.13,2171.13,205.0
2022-04-11 10:50:00,2174.66,2174.66,2171.68,2171.68,250.0,2174.66,2174.66,2171.68,2171.68,250.0
2022-04-11 10:55:00,2169.81,2169.81,2169.8,2169.81,100.0,2169.81,2169.81,2169.8,2169.81,100.0
2022-04-11 11:00:00,2166.88,2166.88,2166.88,2166.88,100.0,2166.88,2166.88,2166.88,2166.88,100.0
2022-04-11 11:05:00,2165.26,2165.26,2165.25,2165.26,100.0,2165.26,2165.26,2165.25,2165.26,100.0
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 11:15:00,2154.24,2154.24,2154.24,2154.24,0.0,2154.24,2154.24,2154.24,2154.24,0.0
2022-04-11 11:20:00,2154.63,2154.63,2154.63,2154.63,100.0,2154.63,2154.63,2154.63,2154.63,100.0
2022-04-11 11:25:00,2157.62,2160.42,2157.62,2160.42,500.0,2157.62,2160.42,2157.62,2160.42,500.0
2022-04-11 11:30:00,2159.69,2159.99,2155.62,2156.44,1878.0,2159.69,2159.99,2155.62,2156.44,1878.0
2022-04-11 11:35:00,2156.4,2156.4,2156.4,2156.4,100.0,2156.4,2156.4,2156.4,2156.4,100.0
2022-04-11 11:40:00,2157.76,2157.76,2157.76,2157.76,100.0,2157.76,2157.76,2157.76,2157.76,100.0
2022-04-11 11:45:00,2160.51,2160.68,2157.85,2160.68,1100.0,2160.51,2160.68,2157.85,2160.68,1100.0
2022-04-11 11:50:00,2164.97,2166.69,2164.97,2165.27,500.0,2164.97,2166.69,2164.97,2165.27,500.0
2022-04-11 11:55:00,2161.91,2161.91,2159.19,2159.19,200.0,2161.91,2161.91,2159.19,2159.19,200.0
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 12:05:00,2162.64,2162.64,2162.64,2162.64,0.0,2162.64,2162.64,2162.64,2162.64,0.0
2022-04-11 12:10:00,2166.45,2166.49,2164.27,2164.27,533.0,2166.45,2166.49,2164.27,2164.27,533.0
2022-04-11 12:15:00,2165.56,2165.56,2164.36,2164.37,300.0,2165.56,2165.56,2164.36,2164.37,300.0
2022-04-11 12:20:00,2166.43,2166.43,2166.43,2166.43,100.0,2166.43,2166.43,2166.43,2166.43,100.0
2022-04-11 12:25:00,2168.56,2168.56,2167.99,2168.0,291.0,2168.56,2168.56,2167.99,2168.0,291.0
2022-04-11 12:30:00,2168.0,2168.0,2168.0,2168.0,0.0,2168.0,2168.0,2168.0,2168.0,0.0
2022-04-11 12:35:00,2167.02,2167.02,2164.26,2164.26,200.0,2167.02,2167.02,2164.26,2164.26,200.0
2022-04-11 12:40:00,2164.26,2164.26,2164.26,2164.26,0.0,2164.26,2164.26,2164.26,2164.26,0.0
2022-04-11 12:45:00,2163.8,2163.8,2162.44,2162.44,300.0,2163.8,2163.8,2162.44,2162.44,300.0
2022-04-11 12:50:00,2160.88,2161.82,2159.34,2159.34,609.0,2160.88,2161.82,2159.34,2159.34,609.0
2022-04-11 12:55:00,2159.48,2159.48,2159.48,2159.48,100.0,2159.48,2159.48,2159.48,2159.48,100.0
2022-04-11 13:00:00,2161.46,2161.46,2161.12,2161.12,200.0,2161.46,2161.46,2161.12,2161.12,200.0
2022-04-11 13:05:00,2160.28,2160.28,2160.28,2160.28,112.0,2160.28,2160.28,2160.28,2160.28,112.0
2022-04-11 13:10:00,2160.28,2160.28,2160.28,2160.28,0.0,2160.28,2160.28,2160.28,2160.28,0.0
2022-04-11 13:15:00,2157.45,2157.45,2157.45,2157.45,207.0,2157.45,2157.45,2157.45,2157.45,207.0
2022-04-11 13:20:00,2156.04,2156.09,2156.04,2156.09,200.0,2156.04,2156.09,2156.04,2156.09,200.0
2022-04-11 13:25:00,2156.44,2156.44,2155.52,2155.52,200.0,2156.44,2156.44,2155.52,2155.52,200.0
2022-04-11 13:30:00,2154.67,2155.42,2153.37,2153.37,1000.0,2154.67,2155.42,2153.37,2153.37,1000.0
2022-04-11 13:35:00,2152.49,2153.83,2152.45,2152.48,500.0,2152.49,2153.83,2152.45,2152.48,500.0
2022-04-11 13:40:00,2155.48,2156.94,2152.29,2156.94,1255.0,2155.48,2156.94,2152.29,2156.94,1255.0
2022-04-11 13:45:00,2157.31,2158.98,2157.31,2157.91,300.0,2157.31,2158.98,2157.31,2157.91,300.0
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 13:55:00,2159.44,2159.44,2159.44,2159.44,0.0,2159.44,2159.44,2159.44,2159.44,0.0
2022-04-11 14:00:00,2158.84,2158.84,2155.84,2155.84,1576.0,2158.84,2158.84,2155.84,2155.84,1576.0
2022-04-11 14:05:00,2157.1,2161.23,2157.1,2161.22,410.0,2157.1,2161.23,2157.1,2161.22,410.0
2022-04-11 14:10:00,2163.18,2163.18,2163.18,2163.18,128.0,2163.18,2163.18,2163.18,2163.18,128.0
2022-04-11 14:15:00,2157.81,2157.81,2157.81,2157.81,100.0,2157.81,2157.81,2157.81,2157.81,100.0
2022-04-11 14:20:00,2159.34,2159.34,2159.34,2159.34,100.0,2159.34,2159.34,2159.34,2159.34,100.0
2022-04-11 14:25:00,2160.97,2161.58,2160.45,2161.33,512.0,2160.97,2161.58,2160.45,2161.33,512.0
2022-04-11 14:30:00,2161.41,2161.53,2160.69,2161.53,400.0,2161.41,2161.53,2160.69,2161.53,400.0
2022-04-11 14:35:00,2163.2,2163.89,2163.2,2163.89,502.0,2163.2,2163.89,2163.2,2163.89,502.0
2022-04-11 14:40:00,2162.52,2164.35,2162.52,2162.64,300.0,2162.52,2164.35,2162.52,2162.64,300.0
2022-04-11 14:45:00,2165.99,2167.61,2165.99,2167.61,500.0,2165.99,2167.61,2165.99,2167.61,500.0
2022-04-11 14:50:00,2169.7,2169.95,2169.7,2169.95,200.0,2169.7,2169.95,2169.7,2169.95,200.0
2022-04-11 14:55:00,2172.51,2172.51,2168.32,2168.32,400.0,2172.51,2172.51,2168.32,2168.32,400.0
2022-04-11 15:00:00,2165.98,2165.98,2165.98,2165.98,100.0,2165.98,2165.98,2165.98,2165.98,100.0
2022-04-11 15:05:00,2165.98,2166.24,2164.42,2164.42,1330.0,2165.98,2166.24,2164.42,2164.42,1330.0
2022-04-11 15:10:00,2167.4,2167.4,2167.4,2167.4,100.0,2167.4,2167.4,2167.4,2167.4,100.0
2022-04-11 15:15:00,2167.13,2167.13,2164.86,2166.56,300.0,2167.13,2167.13,2164.86,2166.56,300.0
2022-04-11 15:20:00,2165.76,2165.76,2165.76,2165.76,100.0,2165.76,2165.76,2165.76,2165.76,100.0
2022-04-11 15:25:00,2164.88,2165.02,2162.79,2164.81,782.0,2164.88,2165.02,2162.79,2164.81,782.0
2022-04-11 15:30:00,2165.14,2165.14,2163.59,2163.87,800.0,2165.14,2165.14,2163.59,2163.87,800.0
2022-04-11 15:35:00,2163.88,2163.88,2159.33,2162.36,1550.0,2163.88,2163.88,2159.33,2162.36,1550.0
2022-04-11 15:40:00,2163.58,2165.87,2162.11,2162.42,1422.0,2163.58,2165.87,2162.11,2162.42,1422.0
2022-04-11 15:45:00,2162.07,2164.81,2160.74,2160.74,1327.0,2162.07,2164.81,2160.74,2160.74,1327.0
2022-04-11 15:50:00,2162.08,2164.2,2158.36,2158.68,900.0,2162.08,2164.2,2158.36,2158.68,900.0
2022-04-11 15:55:00,2159.27,2159.46,2154.39,2158.83,3432.0,2159.27,2159.46,2154.39,2158.83,3432.0
2022-04-12 09:30:00,2163.48,2163.48,2163.48,2163.48,1754.0,2163.48,2163.48,2163.48,2163.48,1754.0
2022-04-12 09:35:00,2161.52,2177.9,2153.14,2177.9,1053.0,2161.52,2177.9,2153.14,2177.9,1053.0
2022-04-12 09:40:00,2170.03,2177.93,2166.29,2177.8,1549.0,2170.03,2177.93,2166.29,2177.8,1549.0
2022-04-12 09:45:00,2185.41,2186.39,2177.17,2185.97,1288.0,2185.41,2186.39,2177.17,2185.97,1288.0
2022-04-12 09:50:00,2185.97,2185.97,2185.97,2185.97,0.0,2185.97,2185.97,2185.97,2185.97,0.0
2022-04-12 09:55:00,2183.44,2183.44,2183.43,2183.43,200.0,2183.44,2183.44,2183.43,2183.43,200.0
2022-04-12 10:00:00,2175.18,2176.6,2175.18,2176.6,200.0,2175.18,2176.6,2175.18,2176.6,200.0
2022-04-12 10:05:00,2179.03,2179.03,2176.4,2178.53,345.0,2179.03,2179.03,2176.4,2178.53,345.0
2022-04-12 10:10:00,2180.96,2184.49,2180.85,2184.49,429.0,2180.96,2184.49,2180.85,2184.49,429.0
2022-04-12 10:15:00,2173.61,2173.61,2173.55,2173.56,200.0,2173.61,2173.61,2173.55,2173.56,200.0
2022-04-12 10:20:00,2173.65,2173.73,2173.65,2173.73,280.0,2173.65,2173.73,2173.65,2173.73,280.0
2022-04-12 10:25:00,2177.4,2177.59,2172.93,2172.93,333.0,2177.4,2177.59,2172.93,2172.93,333.0
2022-04-12 10:30:00,2173.49,2174.23,2173.49,2174.23,300.0,2173.49,2174.23,2173.49,2174.23,300.0
2022-04-12 10:35:00,2174.68,2174.69,2174.68,2174.68,200.0,2174.68,2174.69,2174.68,2174.68,200.0
2022-04-12 10:40:00,2167.11,2167.11,2167.11,2167.11,100.0,2167.11,2167.11,2167.11,2167.11,100.0
2022-04-12 10:45:00,2165.76,2165.76,2165.76,2165.76,100.0,2165.76,2165.76,2165.76,2165.76,100.0
2022-04-12 10:50:00,2164.58,2168.87,2159.83,2168.87,1425.0,2164.58,2168.87,2159.83,2168.87,1425.0
2022-04-12 10:55:00,2167.44,2169.44,2159.76,2160.22,3007.0,2167.44,2169.44,2159.76,2160.22,3007.0
2022-04-12 11:00:00,2159.67,2162.4,2159.4,2162.4,1300.0,2159.67,2162.4,2159.4,2162.4,1300.0
2022-04-12 11:05:00,2164.0,2164.0,2157.47,2159.47,817.0,2164.0,2164.0,2157.47,2159.47,817.0
2022-04-12 11:10:00,2159.33,2162.21,2152.96,2160.75,1100.0,2159.33,2162.21,2152.96,2160.75,1100.0
2022-04-12 11:15:00,2164.26,2168.53,2162.0,2168.53,474.0,2164.26,2168.53,2162.0,2168.53,474.0
2022-04-12 11:20:00,2168.83,2169.5,2163.98,2167.43,2347.0,2168.83,2169.5,2163.98,2167.43,2347.0
2022-04-12 11:25:00,2167.76,2168.0,2162.11,2162.11,2536.0,2167.76,2168.0,2162.11,2162.11,2536.0
2022-04-12 11:30:00,2168.53,2168.53,2168.52,2168.53,100.0,2168.53,2168.53,2168.52,2168.53,100.0
2022-04-12 11:35:00,2162.55,2162.55,2162.55,2162.55,100.0,2162.55,2162.55,2162.55,2162.55,100.0
2022-04-12 11:40:00,2166.86,2168.64,2166.86,2168.64,400.0,2166.86,2168.64,2166.86,2168.64,400.0
2022-04-12 11:45:00,2167.26,2167.3,2165.04,2165.04,500.0,2167.26,2167.3,2165.04,2165.04,500.0
2022-04-12 11:50:00,2165.4,2167.3,2164.13,2165.51,900.0,2165.4,2167.3,2164.13,2165.51,900.0
2022-04-12 11:55:00,2165.07,2165.07,2164.35,2164.35,250.0,2165.07,2165.07,2164.35,2164.35,250.0
2022-04-12 12:00:00,2157.07,2166.3,2157.07,2166.3,200.0,2157.07,2166.3,2157.07,2166.3,200.0
2022-04-12 12:05:00,2166.31,2166.63,2165.79,2166.63,611.0,2166.31,2166.63,2165.79,2166.63,611.0
2022-04-12 12:10:00,2162.21,2162.21,2161.36,2161.74,700.0,2162.21,2162.21,2161.36,2161.74,700.0
2022-04-12 12:15:00,2164.9,2165.28,2164.9,2165.28,200.0,2164.9,2165.28,2164.9,2165.28,200.0
2022-04-12 12:20:00,2165.28,2165.28,2165.28,2165.28,0.0,2165.28,2165.28,2165.28,2165.28,0.0
2022-04-12 12:25:00,2164.46,2164.46,2159.64,2159.64,200.0,2164.46,2164.46,2159.64,2159.64,200.0
2022-04-12 12:30:00,2160.3,2160.3,2160.3,2160.3,111.0,2160.3,2160.3,2160.3,2160.3,111.0
2022-04-12 12:35:00,2164.67,2168.0,2163.71,2166.75,2302.0,2164.67,2168.0,2163.71,2166.75,2302.0
2022-04-12 12:40:00,2162.23,2162.23,2162.23,2162.23,100.0,2162.23,2162.23,2162.23,2162.23,100.0
2022-04-12 12:45:00,2160.99,2160.99,2160.99,2160.99,200.0,2160.99,2160.99,2160.99,2160.99,200.0
2022-04-12 12:50:00,2165.37,2165.37,2165.0,2165.0,200.0,2165.37,2165.37,2165.0,2165.0,200.0
2022-04-12 12:55:00,2164.48,2164.85,2164.48,2164.85,200.0,2164.48,2164.85,2164.48,2164.85,200.0
2022-04-12 13:00:00,2166.76,2166.76,2163.42,2163.9,500.0,2166.76,2166.76,2163.42,2163.9,500.0
2022-04-12 13:05:00,2165.38,2165.38,2165.38,2165.38,200.0,2165.38,2165.38,2165.38,2165.38,200.0
2022-04-12 13:10:00,2167.3,2169.03,2166.47,2169.03,1549.0,2167.3,2169.03,2166.47,2169.03,1549.0
2022-04-12 13:15:00,2172.49,2172.5,2170.46,2170.46,218.0,2172.49,2172.5,2170.46,2170.46,218.0
2022-04-12 13:20:00,2172.96,2175.1,2172.96,2175.1,500.0,2172.96,2175.1,2172.96,2175.1,500.0
2022-04-12 13:25:00,2178.45,2178.45,2176.77,2176.78,200.0,2178.45,2178.45,2176.77,2176.78,200.0
2022-04-12 13:30:00,2176.65,2176.65,2176.64,2176.65,100.0,2176.65,2176.65,2176.64,2176.65,100.0
2022-04-12 13:35:00,2175.92,2175.92,2175.92,2175.92,200.0,2175.92,2175.92,2175.92,2175.92,200.0
2022-04-12 13:40:00,2171.02,2172.37,2171.01,2172.37,201.0,2171.02,2172.37,2171.01,2172.37,201.0
2022-04-12 13:45:00,2170.34,2170.34,2170.28,2170.28,200.0,2170.34,2170.34,2170.28,2170.28,200.0
2022-04-12 13:50:00,2169.99,2169.99,2169.99,2169.99,100.0,2169.99,2169.99,2169.99,2169.99,100.0
2022-04-12 13:55:00,2167.02,2167.02,2167.02,2167.02,100.0,2167.02,2167.02,2167.02,2167.02,100.0
2022-04-12 14:00:00,2166.98,2166.98,2164.92,2164.92,300.0,2166.98,2166.98,2164.92,2164.92,300.0
2022-04-12 14:05:00,2169.37,2173.28,2169.37,2173.02,725.0,2169.37,2173.28,2169.37,2173.02,725.0
2022-04-12 14:10:00,2168.49,2168.49,2168.49,2168.49,100.0,2168.49,2168.49,2168.49,2168.49,100.0
2022-04-12 14:15:00,2168.11,2168.11,2164.19,2164.19,688.0,2168.11,2168.11,2164.19,2164.19,688.0
2022-04-12 14:20:00,2164.19,2164.19,2164.19,2164.19,0.0,2164.19,2164.19,2164.19,2164.19,0.0
2022-04-12 14:25:00,2162.89,2162.89,2162.88,2162.89,100.0,2162.89,2162.89,2162.88,2162.89,100.0
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 14:35:00,2165.4,2165.4,2165.4,2165.4,0.0,2165.4,2165.4,2165.4,2165.4,0.0
2022-04-12 14:40:00,2165.4,2165.4,2165.4,2165.4,0.0,2165.4,2165.4,2165.4,2165.4,0.0
2022-04-12 14:45:00,2172.78,2173.63,2171.5,2171.5,600.0,2172.78,2173.63,2171.5,2171.5,600.0
2022-04-12 14:50:00,2174.96,2175.53,2173.68,2174.02,500.0,2174.96,2175.53,2173.68,2174.02,500.0
2022-04-12 14:55:00,2173.31,2173.65,2173.31,2173.65,300.0,2173.31,2173.65,2173.31,2173.65,300.0
2022-04-12 15:00:00,2173.65,2173.65,2172.88,2172.88,267.0,2173.65,2173.65,2172.88,2172.88,267.0
2022-04-12 15:05:00,2168.26,2168.26,2164.73,2164.73,300.0,2168.26,2168.26,2164.73,2164.73,300.0
2022-04-12 15:10:00,2166.09,2166.09,2164.2,2164.2,200.0,2166.09,2166.09,2164.2,2164.2,200.0
2022-04-12 15:15:00,2165.91,2165.91,2162.51,2162.51,770.0,2165.91,2165.91,2162.51,2162.51,770.0
2022-04-12 15:20:00,2163.48,2167.39,2162.84,2165.68,713.0,2163.48,2167.39,2162.84,2165.68,713.0
2022-04-12 15:25:00,2164.34,2166.69,2161.24,2161.24,1355.0,2164.34,2166.69,2161.24,2161.24,1355.0
2022-04-12 15:30:00,2161.24,2166.97,2161.24,2166.14,900.0,2161.24,2166.97,2161.24,2166.14,900.0
2022-04-12 15:35:00,2165.44,2169.67,2163.94,2169.66,1580.0,2165.44,2169.67,2163.94,2169.66,1580.0
2022-04-12 15:40:00,2169.7,2169.7,2167.42,2169.6,1000.0,2169.7,2169.7,2167.42,2169.6,1000.0
2022-04-12 15:45:00,2167.45,2170.54,2167.45,2170.54,200.0,2167.45,2170.54,2167.45,2170.54,200.0
2022-04-12 15:50:00,2168.4,2170.2,2163.28,2165.45,1007.0,2168.4,2170.2,2163.28,2165.45,1007.0
2022-04-12 15:55:00,2168.03,2171.47,2165.45,2166.62,3462.0,2168.03,2171.47,2165.45,2166.62,3462.0
2022-04-13 09:30:00,2160.05,2160.05,2160.05,2160.05,811.0,2160.05,2160.05,2160.05,2160.05,811.0
2022-04-13 09:35:00,2166.25,2166.25,2166.25,2166.25,100.0,2166.25,2166.25,2166.25,2166.25,100.0
2022-04-13 09:40:00,2162.72,2162.72,2156.69,2156.69,351.0,2162.72,2162.72,2156.69,2156.69,351.0
2022-04-13 09:45:00,2153.48,2153.48,2153.48,2153.48,100.0,2153.48,2153.48,2153.48,2153.48,100.0
2022-04-13 09:50:00,2162.68,2163.02,2154.0,2154.0,1010.0,2162.68,2163.02,2154.0,2154.0,1010.0
2022-04-13 09:55:00,2142.01,2142.01,2142.01,2142.01,116.0,2142.01,2142.01,2142.01,2142.01,116.0
2022-04-13 10:00:00,2149.7,2149.71,2149.6,2149.61,226.0,2149.7,2149.71,2149.6,2149.61,226.0
2022-04-13 10:05:00,2140.08,2140.09,2140.08,2140.08,110.0,2140.08,2140.09,2140.08,2140.08,110.0
2022-04-13 10:10:00,2140.08,2140.08,2140.08,2140.08,0.0,2140.08,2140.08,2140.08,2140.08,0.0
2022-04-13 10:15:00,2148.06,2149.73,2136.83,2149.73,697.0,2148.06,2149.73,2136.83,2149.73,697.0
2022-04-13 10:20:00,2149.73,2149.73,2149.73,2149.73,0.0,2149.73,2149.73,2149.73,2149.73,0.0
2022-04-13 10:25:00,2151.14,2151.15,2151.14,2151.14,411.0,2151.14,2151.15,2151.14,2151.14,411.0
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 10:35:00,2143.62,2143.62,2143.62,2143.62,0.0,2143.62,2143.62,2143.62,2143.62,0.0
2022-04-13 10:40:00,2143.62,2143.62,2143.62,2143.62,0.0,2143.62,2143.62,2143.62,2143.62,0.0
2022-04-13 10:45:00,2145.05,2147.85,2145.05,2147.85,300.0,2145.05,2147.85,2145.05,2147.85,300.0
2022-04-13 10:50:00,2145.77,2151.03,2142.13,2143.87,1312.0,2145.77,2151.03,2142.13,2143.87,1312.0
2022-04-13 10:55:00,2151.6,2156.33,2151.59,2152.34,476.0,2151.6,2156.33,2151.59,2152.34,476.0
2022-04-13 11:00:00,2156.66,2159.63,2152.42,2159.63,600.0,2156.66,2159.63,2152.42,2159.63,600.0
2022-04-13 11:05:00,2155.82,2155.82,2152.22,2152.22,200.0,2155.82,2155.82,2152.22,2152.22,200.0
2022-04-13 11:10:00,2159.52,2159.52,2151.34,2151.34,767.0,2159.52,2159.52,2151.34,2151.34,767.0
2022-04-13 11:15:00,2150.12,2155.65,2150.12,2151.41,1100.0,2150.12,2155.65,2150.12,2151.41,1100.0
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 11:25:00,2148.93,2148.93,2148.93,2148.93,0.0,2148.93,2148.93,2148.93,2148.93,0.0
2022-04-13 11:30:00,2148.93,2148.93,2148.93,2148.93,0.0,2148.93,2148.93,2148.93,2148.93,0.0
2022-04-13 11:35:00,2149.39,2149.39,2146.49,2146.49,488.0,2149.39,2149.39,2146.49,2146.49,488.0
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 11:45:00,2146.49,2146.49,2146.49,2146.49,0.0,2146.49,2146.49,2146.49,2146.49,0.0
2022-04-13 11:50:00,2147.85,2148.08,2147.65,2148.08,300.0,2147.85,2148.08,2147.65,2148.08,300.0
2022-04-13 11:55:00,2147.93,2150.24,2144.15,2144.15,1199.0,2147.93,2150.24,2144.15,2144.15,1199.0
2022-04-13 12:00:00,2142.14,2145.67,2142.14,2145.67,200.0,2142.14,2145.67,2142.14,2145.67,200.0
2022-04-13 12:05:00,2143.92,2143.92,2143.92,2143.92,100.0,2143.92,2143.92,2143.92,2143.92,100.0
2022-04-13 12:10:00,2143.92,2143.92,2143.92,2143.92,0.0,2143.92,2143.92,2143.92,2143.92,0.0
2022-04-13 12:15:00,2148.7,2149.5,2148.69,2148.93,300.0,2148.7,2149.5,2148.69,2148.93,300.0
2022-04-13 12:20:00,2150.87,2150.88,2148.13,2148.58,1400.0,2150.87,2150.88,2148.13,2148.58,1400.0
2022-04-13 12:25:00,2148.82,2148.82,2141.81,2142.56,700.0,2148.82,2148.82,2141.81,2142.56,700.0
2022-04-13 12:30:00,2142.56,2142.56,2142.56,2142.56,0.0,2142.56,2142.56,2142.56,2142.56,0.0
2022-04-13 12:35:00,2147.19,2149.08,2147.19,2148.78,300.0,2147.19,2149.08,2147.19,2148.78,300.0
2022-04-13 12:40:00,2148.8,2151.76,2148.8,2151.37,1709.0,2148.8,2151.76,2148.8,2151.37,1709.0
2022-04-13 12:45:00,2151.29,2151.55,2150.58,2151.55,500.0,2151.29,2151.55,2150.58,2151.55,500.0
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 12:55:00,2148.84,2148.84,2148.84,2148.84,0.0,2148.84,2148.84,2148.84,2148.84,0.0
2022-04-13 13:00:00,2149.32,2149.95,2148.84,2149.95,800.0,2149.32,2149.95,2148.84,2149.95,800.0
2022-04-13 13:05:00,2150.36,2151.26,2146.81,2148.86,2665.0,2150.36,2151.26,2146.81,2148.86,2665.0
2022-04-13 13:10:00,2150.64,2152.86,2149.16,2152.86,810.0,2150.64,2152.86,2149.16,2152.86,810.0
2022-04-13 13:15:00,2154.07,2154.07,2154.06,2154.07,100.0,2154.07,2154.07,2154.06,2154.07,100.0
2022-04-13 13:20:00,2153.71,2153.71,2153.71,2153.71,100.0,2153.71,2153.71,2153.71,2153.71,100.0
2022-04-13 13:25:00,2155.61,2157.56,2155.6,2157.56,646.0,2155.61,2157.56,2155.6,2157.56,646.0
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 13:35:00,2156.03,2156.03,2156.03,2156.03,0.0,2156.03,2156.03,2156.03,2156.03,0.0
2022-04-13 13:40:00,2156.03,2156.03,2156.03,2156.03,0.0,2156.03,2156.03,2156.03,2156.03,0.0
2022-04-13 13:45:00,2157.13,2165.19,2157.13,2165.19,911.0,2157.13,2165.19,2157.13,2165.19,911.0
2022-04-13 13:50:00,2167.49,2167.49,2166.24,2167.04,506.0,2167.49,2167.49,2166.24,2167.04,506.0
2022-04-13 13:55:00,2167.35,2168.18,2167.35,2168.18,200.0,2167.35,2168.18,2167.35,2168.18,200.0
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 14:05:00,2171.86,2171.86,2171.86,2171.86,0.0,2171.86,2171.86,2171.86,2171.86,0.0
2022-04-13 14:10:00,2171.72,2171.72,2168.7,2168.7,400.0,2171.72,2171.72,2168.7,2168.7,400.0
2022-04-13 14:15:00,2168.76,2168.76,2167.18,2167.18,200.0,2168.76,2168.76,2167.18,2167.18,200.0
2022-04-13 14:20:00,2160.62,2163.06,2160.62,2161.0,1770.0,2160.62,2163.06,2160.62,2161.0,1770.0
2022-04-13 14:25:00,2162.53,2162.53,2158.46,2158.46,800.0,2162.53,2162.53,2158.46,2158.46,800.0
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 14:35:00,2160.47,2160.47,2160.47,2160.47,0.0,2160.47,2160.47,2160.47,2160.47,0.0
2022-04-13 14:40:00,2160.47,2160.47,2160.47,2160.47,0.0,2160.47,2160.47,2160.47,2160.47,0.0
2022-04-13 14:45:00,2166.79,2166.8,2162.79,2162.79,215.0,2166.79,2166.8,2162.79,2162.79,215.0
2022-04-13 14:50:00,2161.78,2161.78,2161.77,2161.78,100.0,2161.78,2161.78,2161.77,2161.78,100.0
2022-04-13 14:55:00,2167.57,2167.57,2167.57,2167.57,100.0,2167.57,2167.57,2167.57,2167.57,100.0
2022-04-13 15:00:00,2165.14,2165.14,2165.0,2165.13,300.0,2165.14,2165.14,2165.0,2165.13,300.0
2022-04-13 15:05:00,2167.17,2167.17,2165.61,2165.61,200.0,2167.17,2167.17,2165.61,2165.61,200.0
2022-04-13 15:10:00,2167.86,2170.44,2167.86,2170.44,1707.0,2167.86,2170.44,2167.86,2170.44,1707.0
2022-04-13 15:15:00,2168.59,2169.0,2167.3,2167.3,384.0,2168.59,2169.0,2167.3,2167.3,384.0
2022-04-13 15:20:00,2168.32,2169.13,2168.32,2169.13,329.0,2168.32,2169.13,2168.32,2169.13,329.0
2022-04-13 15:25:00,2168.56,2168.56,2163.82,2166.23,1244.0,2168.56,2168.56,2163.82,2166.23,1244.0
2022-04-13 15:30:00,2167.48,2169.33,2166.74,2167.5,612.0,2167.48,2169.33,2166.74,2167.5,612.0
2022-04-13 15:35:00,2167.37,2167.37,2164.46,2164.46,408.0,2167.37,2167.37,2164.46,2164.46,408.0
2022-04-13 15:40:00,2169.38,2171.84,2169.38,2171.73,2649.0,2169.38,2171.84,2169.38,2171.73,2649.0
2022-04-13 15:45:00,2170.05,2170.97,2170.05,2170.62,401.0,2170.05,2170.97,2170.05,2170.62,401.0
2022-04-13 15:50:00,2170.2,2170.2,2166.48,2168.0,1060.0,2170.2,2170.2,2166.48,2168.0,1060.0
2022-04-13 15:55:00,2167.88,2172.18,2167.88,2172.18,2327.0,2167.88,2172.18,2167.88,2172.18,2327.0
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 09:35:00,2186.16,2186.16,2186.16,2186.16,0.0,2186.16,2186.16,2186.16,2186.16,0.0
2022-04-14 09:40:00,2186.16,2186.16,2186.16,2186.16,0.0,2186.16,2186.16,2186.16,2186.16,0.0
2022-04-14 09:45:00,2184.24,2193.71,2178.29,2188.32,1465.0,2184.24,2193.71,2178.29,2188.32,1465.0
2022-04-14 09:50:00,2188.32,2188.32,2188.32,2188.32,0.0,2188.32,2188.32,2188.32,2188.32,0.0
2022-04-14 09:55:00,2182.7,2182.71,2178.3,2178.3,252.0,2182.7,2182.71,2178.3,2178.3,252.0
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 10:05:00,2173.16,2173.16,2173.16,2173.16,0.0,2173.16,2173.16,2173.16,2173.16,0.0
2022-04-14 10:10:00,2174.05,2174.18,2174.05,2174.18,200.0,2174.05,2174.18,2174.05,2174.18,200.0
2022-04-14 10:15:00,2173.68,2173.68,2173.68,2173.68,100.0,2173.68,2173.68,2173.68,2173.68,100.0
2022-04-14 10:20:00,2173.68,2173.68,2173.68,2173.68,0.0,2173.68,2173.68,2173.68,2173.68,0.0
2022-04-14 10:25:00,2178.76,2178.76,2178.76,2178.76,100.0,2178.76,2178.76,2178.76,2178.76,100.0
2022-04-14 10:30:00,2178.76,2178.76,2178.76,2178.76,0.0,2178.76,2178.76,2178.76,2178.76,0.0
2022-04-14 10:35:00,2183.17,2183.17,2183.17,2183.17,100.0,2183.17,2183.17,2183.17,2183.17,100.0
2022-04-14 10:40:00,2181.48,2189.21,2181.48,2189.21,200.0,2181.48,2189.21,2181.48,2189.21,200.0
2022-04-14 10:45:00,2188.82,2191.05,2186.45,2186.45,400.0,2188.82,2191.05,2186.45,2186.45,400.0
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 10:55:00,2184.84,2184.84,2184.84,2184.84,0.0,2184.84,2184.84,2184.84,2184.84,0.0
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 11:05:00,2184.59,2184.59,2184.59,2184.59,0.0,2184.59,2184.59,2184.59,2184.59,0.0
2022-04-14 11:10:00,2184.68,2184.68,2184.47,2184.47,300.0,2184.68,2184.68,2184.47,2184.47,300.0
2022-04-14 11:15:00,2186.16,2186.26,2182.35,2182.35,500.0,2186.16,2186.26,2182.35,2182.35,500.0
2022-04-14 11:20:00,2182.35,2182.35,2182.35,2182.35,0.0,2182.35,2182.35,2182.35,2182.35,0.0
2022-04-14 11:25:00,2182.3,2185.0,2182.3,2183.89,600.0,2182.3,2185.0,2182.3,2183.89,600.0
2022-04-14 11:30:00,2183.89,2183.89,2183.89,2183.89,0.0,2183.89,2183.89,2183.89,2183.89,0.0
2022-04-14 11:35:00,2183.04,2183.04,2183.04,2183.04,100.0,2183.04,2183.04,2183.04,2183.04,100.0
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 11:45:00,2183.23,2183.23,2183.23,2183.23,0.0,2183.23,2183.23,2183.23,2183.23,0.0
2022-04-14 11:50:00,2182.76,2182.76,2182.76,2182.76,100.0,2182.76,2182.76,2182.76,2182.76,100.0
2022-04-14 11:55:00,2181.82,2181.82,2181.81,2181.82,100.0,2181.82,2181.82,2181.81,2181.82,100.0
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 12:05:00,2178.6,2178.6,2178.6,2178.6,0.0,2178.6,2178.6,2178.6,2178.6,0.0
2022-04-14 12:10:00,2176.92,2176.92,2176.92,2176.92,100.0,2176.92,2176.92,2176.92,2176.92,100.0
2022-04-14 12:15:00,2176.71,2176.71,2175.63,2175.63,300.0,2176.71,2176.71,2175.63,2175.63,300.0
2022-04-14 12:20:00,2173.27,2173.27,2172.21,2172.63,400.0,2173.27,2173.27,2172.21,2172.63,400.0
2022-04-14 12:25:00,2172.15,2178.09,2169.46,2171.74,1336.0,2172.15,2178.09,2169.46,2171.74,1336.0
2022-04-14 12:30:00,2175.77,2176.96,2174.62,2174.62,400.0,2175.77,2176.96,2174.62,2174.62,400.0
2022-04-14 12:35:00,2172.53,2172.53,2172.53,2172.53,100.0,2172.53,2172.53,2172.53,2172.53,100.0
2022-04-14 12:40:00,2172.56,2172.56,2172.56,2172.56,100.0,2172.56,2172.56,2172.56,2172.56,100.0
2022-04-14 12:45:00,2174.57,2174.57,2174.57,2174.57,100.0,2174.57,2174.57,2174.57,2174.57,100.0
2022-04-14 12:50:00,2172.98,2172.98,2172.98,2172.98,100.0,2172.98,2172.98,2172.98,2172.98,100.0
2022-04-14 12:55:00,2171.14,2171.14,2171.13,2171.14,100.0,2171.14,2171.14,2171.13,2171.14,100.0
2022-04-14 13:00:00,2171.83,2171.83,2171.16,2171.16,200.0,2171.83,2171.83,2171.16,2171.16,200.0
2022-04-14 13:05:00,2170.2,2170.61,2170.2,2170.61,200.0,2170.2,2170.61,2170.2,2170.61,200.0
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 13:15:00,2170.61,2170.61,2170.61,2170.61,0.0,2170.61,2170.61,2170.61,2170.61,0.0
2022-04-14 13:20:00,2169.91,2170.04,2169.91,2170.04,200.0,2169.91,2170.04,2169.91,2170.04,200.0
2022-04-14 13:25:00,2171.16,2171.16,2171.16,2171.16,100.0,2171.16,2171.16,2171.16,2171.16,100.0
2022-04-14 13:30:00,2171.16,2171.16,2171.16,2171.16,0.0,2171.16,2171.16,2171.16,2171.16,0.0
2022-04-14 13:35:00,2175.96,2175.96,2175.96,2175.96,100.0,2175.96,2175.96,2175.96,2175.96,100.0
2022-04-14 13:40:00,2178.44,2178.44,2172.79,2172.79,312.0,2178.44,2178.44,2172.79,2172.79,312.0
2022-04-14 13:45:00,2178.18,2178.43,2178.18,2178.43,212.0,2178.18,2178.43,2178.18,2178.43,212.0
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 13:55:00,2178.43,2178.43,2178.43,2178.43,0.0,2178.43,2178.43,2178.43,2178.43,0.0
2022-04-14 14:00:00,2179.82,2179.82,2179.82,2179.82,161.0,2179.82,2179.82,2179.82,2179.82,161.0
2022-04-14 14:05:00,2182.26,2182.26,2182.26,2182.26,100.0,2182.26,2182.26,2182.26,2182.26,100.0
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 14:15:00,2182.26,2182.26,2182.26,2182.26,0.0,2182.26,2182.26,2182.26,2182.26,0.0
2022-04-14 14:20:00,2181.09,2182.0,2181.09,2181.85,300.0,2181.09,2182.0,2181.09,2181.85,300.0
2022-04-14 14:25:00,2179.0,2183.19,2179.0,2183.19,600.0,2179.0,2183.19,2179.0,2183.19,600.0
2022-04-14 14:30:00,2184.98,2187.27,2183.34,2183.34,1815.0,2184.98,2187.27,2183.34,2183.34,1815.0
2022-04-14 14:35:00,2182.11,2182.11,2182.11,2182.11,336.0,2182.11,2182.11,2182.11,2182.11,336.0
2022-04-14 14:40:00,2182.53,2182.53,2182.53,2182.53,100.0,2182.53,2182.53,2182.53,2182.53,100.0
2022-04-14 14:45:00,2184.37,2184.37,2183.1,2183.1,952.0,2184.37,2184.37,2183.1,2183.1,952.0
2022-04-14 14:50:00,2182.7,2182.85,2181.8,2181.8,1178.0,2182.7,2182.85,2181.8,2181.8,1178.0
2022-04-14 14:55:00,2181.67,2181.67,2181.67,2181.67,100.0,2181.67,2181.67,2181.67,2181.67,100.0
2022-04-14 15:00:00,2176.94,2180.52,2176.8,2180.52,372.0,2176.94,2180.52,2176.8,2180.52,372.0
2022-04-14 15:05:00,2179.94,2179.94,2179.39,2179.39,300.0,2179.94,2179.94,2179.39,2179.39,300.0
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 15:15:00,2176.93,2176.93,2176.93,2176.93,0.0,2176.93,2176.93,2176.93,2176.93,0.0
2022-04-14 15:20:00,2175.11,2175.14,2175.11,2175.14,200.0,2175.11,2175.14,2175.11,2175.14,200.0
2022-04-14 15:25:00,2174.59,2175.05,2171.88,2174.34,700.0,2174.59,2175.05,2171.88,2174.34,700.0
2022-04-14 15:30:00,2172.24,2173.42,2171.27,2171.6,1198.0,2172.24,2173.42,2171.27,2171.6,1198.0
2022-04-14 15:35:00,2170.99,2170.99,2170.99,2170.99,202.0,2170.99,2170.99,2170.99,2170.99,202.0
2022-04-14 15:40:00,2171.03,2173.33,2171.03,2172.72,811.0,2171.03,2173.33,2171.03,2172.72,811.0
2022-04-14 15:45:00,2172.11,2172.11,2170.02,2170.02,610.0,2172.11,2172.11,2170.02,2170.02,610.0
2022-04-14 15:50:00,2169.06,2171.77,2166.96,2167.68,1228.0,2169.06,2171.77,2166.96,2167.68,1228.0
2022-04-14 15:55:00,2167.74,2168.74,2164.65,2165.21,1795.0,2167.74,2168.74,2164.65,2165.21,1795.0
2022-04-18 09:30:00,2152.2,2152.2,2149.73,2149.73,1561.0,2152.2,2152.2,2149.73,2149.73,1561.0
2022-04-18 09:35:00,2160.77,2167.79,2160.09,2160.09,802.0,2160.77,2167.79,2160.09,2160.09,802.0
2022-04-18 09:40:00,2168.1,2168.1,2161.16,2167.35,310.0,2168.1,2168.1,2161.16,2167.35,310.0
2022-04-18 09:45:00,2167.28,2167.28,2167.12,2167.13,560.0,2167.28,2167.28,2167.12,2167.13,560.0
2022-04-18 09:50:00,2171.61,2171.61,2170.36,2170.36,220.0,2171.61,2171.61,2170.36,2170.36,220.0
2022-04-18 09:55:00,2165.09,2165.09,2162.36,2162.36,200.0,2165.09,2165.09,2162.36,2162.36,200.0
2022-04-18 10:00:00,2162.36,2162.36,2162.36,2162.36,0.0,2162.36,2162.36,2162.36,2162.36,0.0
2022-04-18 10:05:00,2162.23,2163.66,2158.05,2163.66,420.0,2162.23,2163.66,2158.05,2163.66,420.0
2022-04-18 10:10:00,2163.66,2163.66,2163.66,2163.66,0.0,2163.66,2163.66,2163.66,2163.66,0.0
2022-04-18 10:15:00,2158.76,2162.69,2158.76,2162.69,200.0,2158.76,2162.69,2158.76,2162.69,200.0
2022-04-18 10:20:00,2162.52,2162.52,2161.08,2161.08,200.0,2162.52,2162.52,2161.08,2161.08,200.0
2022-04-18 10:25:00,2162.9,2162.9,2161.2,2161.2,200.0,2162.9,2162.9,2161.2,2161.2,200.0
2022-04-18 10:30:00,2157.78,2157.78,2157.78,2157.78,100.0,2157.78,2157.78,2157.78,2157.78,100.0
2022-04-18 10:35:00,2162.39,2162.39,2158.56,2158.56,300.0,2162.39,2162.39,2158.56,2158.56,300.0
2022-04-18 10:40:00,2168.5,2168.5,2168.5,2168.5,100.0,2168.5,2168.5,2168.5,2168.5,100.0
2022-04-18 10:45:00,2171.76,2171.76,2171.76,2171.76,100.0,2171.76,2171.76,2171.76,2171.76,100.0
2022-04-18 10:50:00,2164.96,2164.96,2159.43,2159.43,300.0,2164.96,2164.96,2159.43,2159.43,300.0
2022-04-18 10:55:00,2162.47,2162.47,2162.27,2162.28,200.0,2162.47,2162.47,2162.27,2162.28,200.0
2022-04-18 11:00:00,2158.5,2159.59,2158.5,2159.59,200.0,2158.5,2159.59,2158.5,2159.59,200.0
2022-04-18 11:05:00,2151.13,2157.25,2150.77,2157.25,700.0,2151.13,2157.25,2150.77,2157.25,700.0
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 11:15:00,2158.01,2158.01,2158.01,2158.01,0.0,2158.01,2158.01,2158.01,2158.01,0.0
2022-04-18 11:20:00,2158.01,2158.01,2158.01,2158.01,0.0,2158.01,2158.01,2158.01,2158.01,0.0
2022-04-18 11:25:00,2147.69,2147.69,2146.23,2146.23,200.0,2147.69,2147.69,2146.23,2146.23,200.0
2022-04-18 11:30:00,2146.24,2152.67,2146.23,2151.28,700.0,2146.24,2152.67,2146.23,2151.28,700.0
2022-04-18 11:35:00,2148.26,2148.78,2148.26,2148.78,212.0,2148.26,2148.78,2148.26,2148.78,212.0
2022-04-18 11:40:00,2147.99,2147.99,2147.99,2147.99,100.0,2147.99,2147.99,2147.99,2147.99,100.0
2022-04-18 11:45:00,2145.08,2149.1,2145.08,2149.1,200.0,2145.08,2149.1,2145.08,2149.1,200.0
2022-04-18 11:50:00,2148.36,2148.96,2147.31,2147.31,330.0,2148.36,2148.96,2147.31,2147.31,330.0
2022-04-18 11:55:00,2147.37,2150.01,2145.55,2150.01,1206.0,2147.37,2150.01,2145.55,2150.01,1206.0
2022-04-18 12:00:00,2149.74,2150.13,2146.9,2146.9,300.0,2149.74,2150.13,2146.9,2146.9,300.0
2022-04-18 12:05:00,2151.4,2151.4,2151.4,2151.4,200.0,2151.4,2151.4,2151.4,2151.4,200.0
2022-04-18 12:10:00,2149.22,2155.76,2149.22,2155.76,3105.0,2149.22,2155.76,2149.22,2155.76,3105.0
2022-04-18 12:15:00,2152.36,2152.36,2150.0,2150.05,901.0,2152.36,2152.36,2150.0,2150.05,901.0
2022-04-18 12:20:00,2151.43,2154.09,2151.43,2153.58,1000.0,2151.43,2154.09,2151.43,2153.58,1000.0
2022-04-18 12:25:00,2158.49,2159.46,2157.81,2159.43,400.0,2158.49,2159.46,2157.81,2159.43,400.0
2022-04-18 12:30:00,2161.97,2161.97,2160.58,2160.58,400.0,2161.97,2161.97,2160.58,2160.58,400.0
2022-04-18 12:35:00,2162.08,2163.29,2160.23,2163.15,900.0,2162.08,2163.29,2160.23,2163.15,900.0
2022-04-18 12:40:00,2163.14,2163.14,2163.13,2163.14,100.0,2163.14,2163.14,2163.13,2163.14,100.0
2022-04-18 12:45:00,2165.97,2165.97,2165.84,2165.84,200.0,2165.97,2165.97,2165.84,2165.84,200.0
2022-04-18 12:50:00,2163.78,2166.46,2163.77,2165.79,707.0,2163.78,2166.46,2163.77,2165.79,707.0
2022-04-18 12:55:00,2165.74,2169.92,2165.74,2169.92,700.0,2165.74,2169.92,2165.74,2169.92,700.0
2022-04-18 13:00:00,2169.92,2169.92,2166.09,2166.1,200.0,2169.92,2169.92,2166.09,2166.1,200.0
2022-04-18 13:05:00,2167.02,2167.02,2167.01,2167.02,100.0,2167.02,2167.02,2167.01,2167.02,100.0
2022-04-18 13:10:00,2172.6,2172.6,2168.84,2168.84,500.0,2172.6,2172.6,2168.84,2168.84,500.0
2022-04-18 13:15:00,2164.58,2166.31,2164.57,2166.31,200.0,2164.58,2166.31,2164.57,2166.31,200.0
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 13:25:00,2163.11,2163.11,2163.11,2163.11,0.0,2163.11,2163.11,2163.11,2163.11,0.0
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 13:35:00,2173.04,2173.04,2173.04,2173.04,0.0,2173.04,2173.04,2173.04,2173.04,0.0
2022-04-18 13:40:00,2176.36,2176.36,2176.36,2176.36,406.0,2176.36,2176.36,2176.36,2176.36,406.0
2022-04-18 13:45:00,2180.09,2180.09,2178.43,2178.43,400.0,2180.09,2180.09,2178.43,2178.43,400.0
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 13:55:00,2180.55,2180.55,2180.55,2180.55,0.0,2180.55,2180.55,2180.55,2180.55,0.0
2022-04-18 14:00:00,2181.12,2181.12,2179.0,2179.01,200.0,2181.12,2181.12,2179.0,2179.01,200.0
2022-04-18 14:05:00,2182.22,2182.75,2179.06,2179.07,500.0,2182.22,2182.75,2179.06,2179.07,500.0
2022-04-18 14:10:00,2179.07,2179.07,2179.07,2179.07,0.0,2179.07,2179.07,2179.07,2179.07,0.0
2022-04-18 14:15:00,2182.98,2182.98,2177.41,2177.41,600.0,2182.98,2182.98,2177.41,2177.41,600.0
2022-04-18 14:20:00,2179.05,2181.79,2179.05,2181.79,300.0,2179.05,2181.79,2179.05,2181.79,300.0
2022-04-18 14:25:00,2186.41,2186.41,2186.41,2186.41,200.0,2186.41,2186.41,2186.41,2186.41,200.0
2022-04-18 14:30:00,2184.1,2184.94,2184.1,2184.93,200.0,2184.1,2184.94,2184.1,2184.93,200.0
2022-04-18 14:35:00,2188.0,2189.61,2186.51,2186.51,1100.0,2188.0,2189.61,2186.51,2186.51,1100.0
2022-04-18 14:40:00,2187.38,2187.38,2186.24,2186.24,400.0,2187.38,2187.38,2186.24,2186.24,400.0
2022-04-18 14:45:00,2185.01,2190.88,2185.0,2190.88,400.0,2185.01,2190.88,2185.0,2190.88,400.0
2022-04-18 14:50:00,2189.29,2189.29,2189.28,2189.29,300.0,2189.29,2189.29,2189.28,2189.29,300.0
2022-04-18 14:55:00,2188.38,2189.73,2185.0,2185.0,1100.0,2188.38,2189.73,2185.0,2185.0,1100.0
2022-04-18 15:00:00,2185.0,2185.0,2185.0,2185.0,0.0,2185.0,2185.0,2185.0,2185.0,0.0
2022-04-18 15:05:00,2187.62,2187.62,2184.04,2184.04,300.0,2187.62,2187.62,2184.04,2184.04,300.0
2022-04-18 15:10:00,2184.04,2184.04,2181.12,2181.12,300.0,2184.04,2184.04,2181.12,2181.12,300.0
2022-04-18 15:15:00,2179.38,2179.38,2179.37,2179.38,100.0,2179.38,2179.38,2179.37,2179.38,100.0
2022-04-18 15:20:00,2179.37,2180.84,2177.63,2177.63,501.0,2179.37,2180.84,2177.63,2177.63,501.0
2022-04-18 15:25:00,2177.63,2177.63,2174.5,2174.5,200.0,2177.63,2177.63,2174.5,2174.5,200.0
2022-04-18 15:30:00,2174.07,2177.13,2173.66,2173.66,1100.0,2174.07,2177.13,2173.66,2173.66,1100.0
2022-04-18 15:35:00,2173.68,2173.68,2170.5,2170.51,800.0,2173.68,2173.68,2170.5,2170.51,800.0
2022-04-18 15:40:00,2173.61,2175.71,2173.09,2173.97,1212.0,2173.61,2175.71,2173.09,2173.97,1212.0
2022-04-18 15:45:00,2175.39,2175.39,2167.28,2167.29,1382.0,2175.39,2175.39,2167.28,2167.29,1382.0
2022-04-18 15:50:00,2169.97,2173.55,2168.21,2172.09,1535.0,2169.97,2173.55,2168.21,2172.09,1535.0
2022-04-18 15:55:00,2171.17,2177.78,2169.2,2175.22,3597.0,2171.17,2177.78,2169.2,2175.22,3597.0
2022-04-19 09:30:00,2178.4,2178.4,2178.4,2178.4,918.0,2178.4,2178.4,2178.4,2178.4,918.0
2022-04-19 09:35:00,2169.04,2198.56,2169.04,2188.24,1635.0,2169.04,2198.56,2169.04,2188.24,1635.0
2022-04-19 09:40:00,2189.53,2189.53,2188.0,2188.0,300.0,2189.53,2189.53,2188.0,2188.0,300.0
2022-04-19 09:45:00,2187.88,2187.88,2187.88,2187.88,100.0,2187.88,2187.88,2187.88,2187.88,100.0
2022-04-19 09:50:00,2187.88,2187.88,2187.88,2187.88,0.0,2187.88,2187.88,2187.88,2187.88,0.0
2022-04-19 09:55:00,2195.19,2195.19,2194.25,2194.25,200.0,2195.19,2195.19,2194.25,2194.25,200.0
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 10:05:00,2189.81,2189.81,2189.81,2189.81,0.0,2189.81,2189.81,2189.81,2189.81,0.0
2022-04-19 10:10:00,2189.59,2194.9,2189.59,2194.11,300.0,2189.59,2194.9,2189.59,2194.11,300.0
2022-04-19 10:15:00,2190.58,2190.58,2186.27,2186.27,1164.0,2190.58,2190.58,2186.27,2186.27,1164.0
2022-04-19 10:20:00,2186.27,2186.27,2186.27,2186.27,0.0,2186.27,2186.27,2186.27,2186.27,0.0
2022-04-19 10:25:00,2178.1,2180.04,2175.26,2180.04,300.0,2178.1,2180.04,2175.26,2180.04,300.0
2022-04-19 10:30:00,2187.73,2187.89,2187.42,2187.42,311.0,2187.73,2187.89,2187.42,2187.42,311.0
2022-04-19 10:35:00,2182.18,2182.18,2182.18,2182.18,100.0,2182.18,2182.18,2182.18,2182.18,100.0
2022-04-19 10:40:00,2174.93,2178.77,2174.93,2178.77,200.0,2174.93,2178.77,2174.93,2178.77,200.0
2022-04-19 10:45:00,2181.11,2181.11,2180.88,2180.88,200.0,2181.11,2181.11,2180.88,2180.88,200.0
2022-04-19 10:50:00,2182.32,2182.32,2182.13,2182.14,310.0,2182.32,2182.32,2182.13,2182.14,310.0
2022-04-19 10:55:00,2187.95,2187.95,2187.95,2187.95,156.0,2187.95,2187.95,2187.95,2187.95,156.0
2022-04-19 11:00:00,2187.91,2187.91,2187.91,2187.91,101.0,2187.91,2187.91,2187.91,2187.91,101.0
2022-04-19 11:05:00,2191.94,2191.94,2188.17,2188.17,470.0,2191.94,2191.94,2188.17,2188.17,470.0
2022-04-19 11:10:00,2182.72,2182.73,2182.72,2182.72,100.0,2182.72,2182.73,2182.72,2182.72,100.0
2022-04-19 11:15:00,2185.64,2187.32,2185.64,2187.31,400.0,2185.64,2187.32,2185.64,2187.31,400.0
2022-04-19 11:20:00,2185.95,2188.73,2185.95,2188.73,700.0,2185.95,2188.73,2185.95,2188.73,700.0
2022-04-19 11:25:00,2185.81,2185.81,2185.81,2185.81,100.0,2185.81,2185.81,2185.81,2185.81,100.0
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 11:35:00,2185.81,2185.81,2185.81,2185.81,0.0,2185.81,2185.81,2185.81,2185.81,0.0
2022-04-19 11:40:00,2183.23,2183.23,2183.23,2183.23,100.0,2183.23,2183.23,2183.23,2183.23,100.0
2022-04-19 11:45:00,2184.91,2184.91,2178.0,2180.44,400.0,2184.91,2184.91,2178.0,2180.44,400.0
2022-04-19 11:50:00,2180.51,2182.24,2179.93,2179.93,600.0,2180.51,2182.24,2179.93,2179.93,600.0
2022-04-19 11:55:00,2178.54,2178.55,2178.5,2178.5,300.0,2178.54,2178.55,2178.5,2178.5,300.0
2022-04-19 12:00:00,2173.73,2173.84,2173.73,2173.84,200.0,2173.73,2173.84,2173.73,2173.84,200.0
2022-04-19 12:05:00,2176.71,2177.3,2176.71,2177.3,500.0,2176.71,2177.3,2176.71,2177.3,500.0
2022-04-19 12:10:00,2177.3,2177.3,2177.3,2177.3,0.0,2177.3,2177.3,2177.3,2177.3,0.0
2022-04-19 12:15:00,2179.65,2179.65,2179.65,2179.65,300.0,2179.65,2179.65,2179.65,2179.65,300.0
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 12:25:00,2178.18,2178.18,2178.18,2178.18,0.0,2178.18,2178.18,2178.18,2178.18,0.0
2022-04-19 12:30:00,2178.79,2178.79,2175.41,2175.41,774.0,2178.79,2178.79,2175.41,2175.41,774.0
2022-04-19 12:35:00,2173.74,2175.23,2173.74,2175.22,344.0,2173.74,2175.23,2173.74,2175.22,344.0
2022-04-19 12:40:00,2175.22,2175.22,2175.22,2175.22,100.0,2175.22,2175.22,2175.22,2175.22,100.0
2022-04-19 12:45:00,2175.28,2175.28,2173.74,2173.74,500.0,2175.28,2175.28,2173.74,2173.74,500.0
2022-04-19 12:50:00,2177.7,2178.69,2177.7,2178.69,501.0,2177.7,2178.69,2177.7,2178.69,501.0
2022-04-19 12:55:00,2178.69,2179.73,2177.01,2177.01,400.0,2178.69,2179.73,2177.01,2177.01,400.0
2022-04-19 13:00:00,2179.71,2179.71,2178.8,2178.8,200.0,2179.71,2179.71,2178.8,2178.8,200.0
2022-04-19 13:05:00,2178.42,2179.63,2176.77,2177.91,1644.0,2178.42,2179.63,2176.77,2177.91,1644.0
2022-04-19 13:10:00,2177.03,2177.43,2177.03,2177.43,400.0,2177.03,2177.43,2177.03,2177.43,400.0
2022-04-19 13:15:00,2176.32,2178.33,2176.32,2178.32,400.0,2176.32,2178.33,2176.32,2178.32,400.0
2022-04-19 13:20:00,2178.32,2179.06,2176.91,2176.91,612.0,2178.32,2179.06,2176.91,2176.91,612.0
2022-04-19 13:25:00,2175.74,2175.74,2171.56,2171.57,600.0,2175.74,2175.74,2171.56,2171.57,600.0
2022-04-19 13:30:00,2175.65,2175.77,2174.3,2175.73,596.0,2175.65,2175.77,2174.3,2175.73,596.0
2022-04-19 13:35:00,2174.46,2175.52,2174.46,2175.52,500.0,2174.46,2175.52,2174.46,2175.52,500.0
2022-04-19 13:40:00,2175.52,2175.52,2175.52,2175.52,0.0,2175.52,2175.52,2175.52,2175.52,0.0
2022-04-19 13:45:00,2173.4,2173.4,2173.4,2173.4,100.0,2173.4,2173.4,2173.4,2173.4,100.0
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 13:55:00,2177.42,2177.42,2177.42,2177.42,0.0,2177.42,2177.42,2177.42,2177.42,0.0
2022-04-19 14:00:00,2177.43,2177.43,2173.93,2173.93,716.0,2177.43,2177.43,2173.93,2173.93,716.0
2022-04-19 14:05:00,2176.88,2177.15,2176.88,2177.15,400.0,2176.88,2177.15,2176.88,2177.15,400.0
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 14:15:00,2175.22,2175.22,2175.22,2175.22,0.0,2175.22,2175.22,2175.22,2175.22,0.0
2022-04-19 14:20:00,2174.46,2176.04,2174.46,2176.04,200.0,2174.46,2176.04,2174.46,2176.04,200.0
2022-04-19 14:25:00,2176.04,2176.04,2175.06,2175.06,200.0,2176.04,2176.04,2175.06,2175.06,200.0
2022-04-19 14:30:00,2177.41,2177.9,2175.95,2177.22,1061.0,2177.41,2177.9,2175.95,2177.22,1061.0
2022-04-19 14:35:00,2177.21,2181.37,2177.21,2181.37,501.0,2177.21,2181.37,2177.21,2181.37,501.0
2022-04-19 14:40:00,2181.37,2181.37,2181.37,2181.37,0.0,2181.37,2181.37,2181.37,2181.37,0.0
2022-04-19 14:45:00,2187.04,2190.81,2187.03,2189.55,911.0,2187.04,2190.81,2187.03,2189.55,911.0
2022-04-19 14:50:00,2191.26,2191.26,2191.26,2191.26,300.0,2191.26,2191.26,2191.26,2191.26,300.0
2022-04-19 14:55:00,2197.55,2197.56,2196.63,2196.63,200.0,2197.55,2197.56,2196.63,2196.63,200.0
2022-04-19 15:00:00,2196.63,2196.63,2196.63,2196.63,0.0,2196.63,2196.63,2196.63,2196.63,0.0
2022-04-19 15:05:00,2196.67,2196.67,2196.67,2196.67,400.0,2196.67,2196.67,2196.67,2196.67,400.0
2022-04-19 15:10:00,2198.95,2202.03,2198.95,2202.03,600.0,2198.95,2202.03,2198.95,2202.03,600.0
2022-04-19 15:15:00,2201.34,2201.34,2195.96,2195.96,1874.0,2201.34,2201.34,2195.96,2195.96,1874.0
2022-04-19 15:20:00,2197.64,2198.11,2197.49,2198.11,300.0,2197.64,2198.11,2197.49,2198.11,300.0
2022-04-19 15:25:00,2198.12,2198.12,2197.45,2197.45,600.0,2198.12,2198.12,2197.45,2197.45,600.0
2022-04-19 15:30:00,2197.45,2197.45,2197.45,2197.45,100.0,2197.45,2197.45,2197.45,2197.45,100.0
2022-04-19 15:35:00,2197.45,2199.98,2197.45,2198.64,911.0,2197.45,2199.98,2197.45,2198.64,911.0
2022-04-19 15:40:00,2197.29,2199.64,2196.92,2197.17,800.0,2197.29,2199.64,2196.92,2197.17,800.0
2022-04-19 15:45:00,2195.67,2197.21,2194.48,2196.24,1000.0,2195.67,2197.21,2194.48,2196.24,1000.0
2022-04-19 15:50:00,2199.45,2200.59,2198.82,2200.59,629.0,2199.45,2200.59,2198.82,2200.59,629.0
2022-04-19 15:55:00,2196.61,2201.0,2194.67,2200.66,4222.0,2196.61,2201.0,2194.67,2200.66,4222.0
2022-04-20 09:30:00,2212.76,2218.26,2212.76,2217.74,1173.0,2212.76,2218.26,2212.76,2217.74,1173.0
2022-04-20 09:35:00,2218.0,2228.0,2218.0,2225.15,2105.0,2218.0,2228.0,2218.0,2225.15,2105.0
2022-04-20 09:40:00,2225.54,2225.54,2216.56,2216.56,505.0,2225.54,2225.54,2216.56,2216.56,505.0
2022-04-20 09:45:00,2218.09,2221.53,2218.09,2218.94,300.0,2218.09,2221.53,2218.09,2218.94,300.0
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 09:55:00,2223.94,2223.94,2223.94,2223.94,0.0,2223.94,2223.94,2223.94,2223.94,0.0
2022-04-20 10:00:00,2223.94,2223.94,2223.94,2223.94,0.0,2223.94,2223.94,2223.94,2223.94,0.0
2022-04-20 10:05:00,2216.75,2216.75,2216.75,2216.75,100.0,2216.75,2216.75,2216.75,2216.75,100.0
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 10:15:00,2215.3,2215.3,2215.3,2215.3,0.0,2215.3,2215.3,2215.3,2215.3,0.0
2022-04-20 10:20:00,2215.3,2215.3,2215.3,2215.3,0.0,2215.3,2215.3,2215.3,2215.3,0.0
2022-04-20 10:25:00,2211.11,2211.94,2211.11,2211.94,200.0,2211.11,2211.94,2211.11,2211.94,200.0
2022-04-20 10:30:00,2211.94,2211.94,2211.94,2211.94,0.0,2211.94,2211.94,2211.94,2211.94,0.0
2022-04-20 10:35:00,2221.57,2221.57,2221.57,2221.57,100.0,2221.57,2221.57,2221.57,2221.57,100.0
2022-04-20 10:40:00,2216.78,2223.17,2216.78,2223.16,200.0,2216.78,2223.17,2216.78,2223.16,200.0
2022-04-20 10:45:00,2223.3,2223.3,2223.3,2223.3,100.0,2223.3,2223.3,2223.3,2223.3,100.0
2022-04-20 10:50:00,2216.68,2223.04,2216.63,2217.07,1523.0,2216.68,2223.04,2216.63,2217.07,1523.0
2022-04-20 10:55:00,2218.64,2218.64,2218.19,2218.36,613.0,2218.64,2218.64,2218.19,2218.36,613.0
2022-04-20 11:00:00,2218.21,2218.21,2213.18,2215.52,567.0,2218.21,2218.21,2213.18,2215.52,567.0
2022-04-20 11:05:00,2218.3,2220.5,2218.3,2220.5,910.0,2218.3,2220.5,2218.3,2220.5,910.0
2022-04-20 11:10:00,2219.85,2219.85,2219.85,2219.85,100.0,2219.85,2219.85,2219.85,2219.85,100.0
2022-04-20 11:15:00,2221.97,2221.97,2221.97,2221.97,101.0,2221.97,2221.97,2221.97,2221.97,101.0
2022-04-20 11:20:00,2220.83,2220.83,2220.81,2220.82,200.0,2220.83,2220.83,2220.81,2220.82,200.0
2022-04-20 11:25:00,2224.71,2227.42,2224.71,2225.35,400.0,2224.71,2227.42,2224.71,2225.35,400.0
2022-04-20 11:30:00,2229.42,2229.42,2229.42,2229.42,103.0,2229.42,2229.42,2229.42,2229.42,103.0
2022-04-20 11:35:00,2228.36,2235.63,2228.35,2235.63,600.0,2228.36,2235.63,2228.35,2235.63,600.0
2022-04-20 11:40:00,2237.39,2242.44,2237.39,2242.44,800.0,2237.39,2242.44,2237.39,2242.44,800.0
2022-04-20 11:45:00,2242.58,2242.58,2238.28,2242.57,1360.0,2242.58,2242.58,2238.28,2242.57,1360.0
2022-04-20 11:50:00,2242.26,2242.26,2242.26,2242.26,100.0,2242.26,2242.26,2242.26,2242.26,100.0
2022-04-20 11:55:00,2244.16,2251.21,2244.16,2251.21,1046.0,2244.16,2251.21,2244.16,2251.21,1046.0
2022-04-20 12:00:00,2249.1,2251.0,2244.87,2244.88,1018.0,2249.1,2251.0,2244.87,2244.88,1018.0
2022-04-20 12:05:00,2247.55,2247.55,2242.88,2242.88,400.0,2247.55,2247.55,2242.88,2242.88,400.0
2022-04-20 12:10:00,2242.88,2242.88,2242.88,2242.88,0.0,2242.88,2242.88,2242.88,2242.88,0.0
2022-04-20 12:15:00,2246.46,2246.46,2246.46,2246.46,100.0,2246.46,2246.46,2246.46,2246.46,100.0
2022-04-20 12:20:00,2246.51,2246.51,2243.1,2244.95,500.0,2246.51,2246.51,2243.1,2244.95,500.0
2022-04-20 12:25:00,2244.53,2244.53,2239.31,2239.31,600.0,2244.53,2244.53,2239.31,2239.31,600.0
2022-04-20 12:30:00,2239.31,2239.31,2239.31,2239.31,0.0,2239.31,2239.31,2239.31,2239.31,0.0
2022-04-20 12:35:00,2248.02,2251.48,2248.02,2251.25,600.0,2248.02,2251.48,2248.02,2251.25,600.0
2022-04-20 12:40:00,2255.0,2255.0,2251.6,2251.61,340.0,2255.0,2255.0,2251.6,2251.61,340.0
2022-04-20 12:45:00,2251.41,2255.0,2251.41,2255.0,514.0,2251.41,2255.0,2251.41,2255.0,514.0
2022-04-20 12:50:00,2258.72,2264.13,2258.72,2261.18,1100.0,2258.72,2264.13,2258.72,2261.18,1100.0
2022-04-20 12:55:00,2258.95,2260.43,2258.94,2260.42,300.0,2258.95,2260.43,2258.94,2260.42,300.0
2022-04-20 13:00:00,2261.9,2263.37,2261.9,2262.09,818.0,2261.9,2263.37,2261.9,2262.09,818.0
2022-04-20 13:05:00,2262.06,2263.37,2257.61,2257.61,722.0,2262.06,2263.37,2257.61,2257.61,722.0
2022-04-20 13:10:00,2256.0,2262.47,2256.0,2262.47,704.0,2256.0,2262.47,2256.0,2262.47,704.0
2022-04-20 13:15:00,2260.3,2260.3,2259.96,2260.0,500.0,2260.3,2260.3,2259.96,2260.0,500.0
2022-04-20 13:20:00,2258.61,2258.61,2258.3,2258.3,500.0,2258.61,2258.61,2258.3,2258.3,500.0
2022-04-20 13:25:00,2256.05,2256.37,2254.2,2254.2,500.0,2256.05,2256.37,2254.2,2254.2,500.0
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 13:35:00,2253.46,2253.46,2253.46,2253.46,0.0,2253.46,2253.46,2253.46,2253.46,0.0
2022-04-20 13:40:00,2253.46,2253.46,2253.46,2253.46,0.0,2253.46,2253.46,2253.46,2253.46,0.0
2022-04-20 13:45:00,2255.58,2255.74,2248.72,2248.72,1316.0,2255.58,2255.74,2248.72,2248.72,1316.0
2022-04-20 13:50:00,2252.08,2252.08,2250.24,2250.24,300.0,2252.08,2252.08,2250.24,2250.24,300.0
2022-04-20 13:55:00,2249.67,2252.28,2247.8,2252.28,1110.0,2249.67,2252.28,2247.8,2252.28,1110.0
2022-04-20 14:00:00,2247.32,2247.86,2247.32,2247.86,210.0,2247.32,2247.86,2247.32,2247.86,210.0
2022-04-20 14:05:00,2248.07,2254.85,2248.07,2254.85,450.0,2248.07,2254.85,2248.07,2254.85,450.0
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 14:15:00,2251.81,2251.81,2251.81,2251.81,0.0,2251.81,2251.81,2251.81,2251.81,0.0
2022-04-20 14:20:00,2247.7,2253.98,2242.61,2249.13,2344.0,2247.7,2253.98,2242.61,2249.13,2344.0
2022-04-20 14:25:00,2249.12,2249.12,2249.12,2249.12,100.0,2249.12,2249.12,2249.12,2249.12,100.0
2022-04-20 14:30:00,2249.12,2252.0,2249.12,2252.0,500.0,2249.12,2252.0,2249.12,2252.0,500.0
2022-04-20 14:35:00,2251.19,2251.19,2245.53,2245.53,200.0,2251.19,2251.19,2245.53,2245.53,200.0
2022-04-20 14:40:00,2246.01,2250.56,2246.01,2249.52,800.0,2246.01,2250.56,2246.01,2249.52,800.0
2022-04-20 14:45:00,2248.52,2253.6,2247.63,2250.39,667.0,2248.52,2253.6,2247.63,2250.39,667.0
2022-04-20 14:50:00,2250.64,2250.64,2248.35,2248.35,452.0,2250.64,2250.64,2248.35,2248.35,452.0
2022-04-20 14:55:00,2247.94,2248.45,2247.94,2247.97,722.0,2247.94,2248.45,2247.94,2247.97,722.0
2022-04-20 15:00:00,2248.96,2253.99,2248.96,2251.2,500.0,2248.96,2253.99,2248.96,2251.2,500.0
2022-04-20 15:05:00,2253.75,2254.02,2251.19,2254.01,1236.0,2253.75,2254.02,2251.19,2254.01,1236.0
2022-04-20 15:10:00,2253.93,2258.92,2253.88,2257.67,1617.0,2253.93,2258.92,2253.88,2257.67,1617.0
2022-04-20 15:15:00,2256.07,2260.02,2256.06,2260.02,450.0,2256.07,2260.02,2256.06,2260.02,450.0
2022-04-20 15:20:00,2259.23,2260.35,2255.56,2256.59,610.0,2259.23,2260.35,2255.56,2256.59,610.0
2022-04-20 15:25:00,2258.44,2259.87,2257.99,2257.99,700.0,2258.44,2259.87,2257.99,2257.99,700.0
2022-04-20 15:30:00,2260.18,2260.86,2256.02,2256.02,1608.0,2260.18,2260.86,2256.02,2256.02,1608.0
2022-04-20 15:35:00,2257.82,2261.67,2256.88,2261.67,1115.0,2257.82,2261.67,2256.88,2261.67,1115.0
2022-04-20 15:40:00,2262.78,2263.47,2260.27,2263.47,2925.0,2262.78,2263.47,2260.27,2263.47,2925.0
2022-04-20 15:45:00,2263.47,2267.23,2262.26,2266.91,2976.0,2263.47,2267.23,2262.26,2266.91,2976.0
2022-04-20 15:50:00,2266.63,2266.63,2261.0,2261.24,3439.0,2266.63,2266.63,2261.0,2261.24,3439.0
2022-04-20 15:55:00,2259.86,2260.94,2251.69,2251.74,5707.0,2259.86,2260.94,2251.69,2251.74,5707.0
2022-04-21 09:30:00,2261.27,2266.52,2242.11,2245.14,2830.0,2261.27,2266.52,2242.11,2245.14,2830.0
2022-04-21 09:35:00,2242.01,2253.31,2242.01,2252.2,900.0,2242.01,2253.31,2242.01,2252.2,900.0
2022-04-21 09:40:00,2248.13,2250.34,2236.49,2245.99,1489.0,2248.13,2250.34,2236.49,2245.99,1489.0
2022-04-21 09:45:00,2238.3,2253.16,2238.3,2253.16,1078.0,2238.3,2253.16,2238.3,2253.16,1078.0
2022-04-21 09:50:00,2251.81,2262.03,2251.81,2262.03,7595.0,2251.81,2262.03,2251.81,2262.03,7595.0
2022-04-21 09:55:00,2267.13,2267.4,2267.13,2267.4,251.0,2267.13,2267.4,2267.13,2267.4,251.0
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 10:05:00,2267.4,2267.4,2267.4,2267.4,0.0,2267.4,2267.4,2267.4,2267.4,0.0
2022-04-21 10:10:00,2263.63,2263.63,2263.63,2263.63,231.0,2263.63,2263.63,2263.63,2263.63,231.0
2022-04-21 10:15:00,2260.77,2260.77,2247.94,2247.94,533.0,2260.77,2260.77,2247.94,2247.94,533.0
2022-04-21 10:20:00,2261.4,2261.4,2261.4,2261.4,100.0,2261.4,2261.4,2261.4,2261.4,100.0
2022-04-21 10:25:00,2255.38,2255.38,2250.05,2253.43,663.0,2255.38,2255.38,2250.05,2253.43,663.0
2022-04-21 10:30:00,2253.18,2255.52,2253.18,2255.52,523.0,2253.18,2255.52,2253.18,2255.52,523.0
2022-04-21 10:35:00,2254.27,2254.27,2254.26,2254.26,200.0,2254.27,2254.27,2254.26,2254.26,200.0
2022-04-21 10:40:00,2254.26,2254.26,2254.22,2254.22,200.0,2254.26,2254.26,2254.22,2254.22,200.0
2022-04-21 10:45:00,2254.22,2254.22,2250.35,2251.22,700.0,2254.22,2254.22,2250.35,2251.22,700.0
2022-04-21 10:50:00,2252.82,2254.2,2250.66,2253.52,1039.0,2252.82,2254.2,2250.66,2253.52,1039.0
2022-04-21 10:55:00,2252.86,2252.86,2252.86,2252.86,100.0,2252.86,2252.86,2252.86,2252.86,100.0
2022-04-21 11:00:00,2252.84,2252.84,2248.04,2248.04,600.0,2252.84,2252.84,2248.04,2248.04,600.0
2022-04-21 11:05:00,2248.57,2248.57,2243.46,2246.07,600.0,2248.57,2248.57,2243.46,2246.07,600.0
2022-04-21 11:10:00,2250.58,2250.58,2244.48,2247.83,904.0,2250.58,2250.58,2244.48,2247.83,904.0
2022-04-21 11:15:00,2247.12,2248.64,2244.05,2244.05,546.0,2247.12,2248.64,2244.05,2244.05,546.0
2022-04-21 11:20:00,2241.14,2241.14,2240.0,2240.01,470.0,2241.14,2241.14,2240.0,2240.01,470.0
2022-04-21 11:25:00,2245.0,2247.2,2243.28,2247.2,832.0,2245.0,2247.2,2243.28,2247.2,832.0
2022-04-21 11:30:00,2247.85,2247.85,2238.87,2238.87,1324.0,2247.85,2247.85,2238.87,2238.87,1324.0
2022-04-21 11:35:00,2240.1,2242.72,2238.91,2238.91,1254.0,2240.1,2242.72,2238.91,2238.91,1254.0
2022-04-21 11:40:00,2241.71,2241.71,2238.52,2238.54,300.0,2241.71,2241.71,2238.52,2238.54,300.0
2022-04-21 11:45:00,2239.91,2240.23,2239.58,2239.58,300.0,2239.91,2240.23,2239.58,2239.58,300.0
2022-04-21 11:50:00,2240.0,2240.0,2240.0,2240.0,231.0,2240.0,2240.0,2240.0,2240.0,231.0
2022-04-21 11:55:00,2245.08,2245.08,2240.4,2240.4,300.0,2245.08,2245.08,2240.4,2240.4,300.0
2022-04-21 12:00:00,2240.0,2242.77,2240.0,2241.76,300.0,2240.0,2242.77,2240.0,2241.76,300.0
2022-04-21 12:05:00,2234.29,2234.29,2234.29,2234.29,100.0,2234.29,2234.29,2234.29,2234.29,100.0
2022-04-21 12:10:00,2234.29,2234.29,2234.29,2234.29,0.0,2234.29,2234.29,2234.29,2234.29,0.0
2022-04-21 12:15:00,2240.0,2240.0,2239.99,2239.99,400.0,2240.0,2240.0,2239.99,2239.99,400.0
2022-04-21 12:20:00,2239.99,2239.99,2239.99,2239.99,100.0,2239.99,2239.99,2239.99,2239.99,100.0
2022-04-21 12:25:00,2236.54,2236.54,2233.56,2235.62,800.0,2236.54,2236.54,2233.56,2235.62,800.0
2022-04-21 12:30:00,2235.62,2235.62,2235.62,2235.62,0.0,2235.62,2235.62,2235.62,2235.62,0.0
2022-04-21 12:35:00,2240.71,2240.72,2240.48,2240.49,300.0,2240.71,2240.72,2240.48,2240.49,300.0
2022-04-21 12:40:00,2240.49,2240.49,2240.49,2240.49,0.0,2240.49,2240.49,2240.49,2240.49,0.0
2022-04-21 12:45:00,2244.63,2244.63,2244.49,2244.49,300.0,2244.63,2244.63,2244.49,2244.49,300.0
2022-04-21 12:50:00,2244.49,2244.49,2244.49,2244.49,0.0,2244.49,2244.49,2244.49,2244.49,0.0
2022-04-21 12:55:00,2244.49,2244.49,2237.66,2237.66,200.0,2244.49,2244.49,2237.66,2237.66,200.0
2022-04-21 13:00:00,2237.66,2237.66,2237.66,2237.66,0.0,2237.66,2237.66,2237.66,2237.66,0.0
2022-04-21 13:05:00,2229.9,2235.68,2229.9,2232.57,870.0,2229.9,2235.68,2229.9,2232.57,870.0
2022-04-21 13:10:00,2232.57,2232.57,2232.57,2232.57,0.0,2232.57,2232.57,2232.57,2232.57,0.0
2022-04-21 13:15:00,2232.21,2232.21,2230.57,2230.57,310.0,2232.21,2232.21,2230.57,2230.57,310.0
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 13:25:00,2234.85,2234.85,2234.85,2234.85,0.0,2234.85,2234.85,2234.85,2234.85,0.0
2022-04-21 13:30:00,2234.85,2234.85,2234.85,2234.85,0.0,2234.85,2234.85,2234.85,2234.85,0.0
2022-04-21 13:35:00,2238.41,2238.41,2237.16,2237.16,481.0,2238.41,2238.41,2237.16,2237.16,481.0
2022-04-21 13:40:00,2237.16,2237.16,2237.16,2237.16,0.0,2237.16,2237.16,2237.16,2237.16,0.0
2022-04-21 13:45:00,2242.0,2245.74,2241.27,2245.74,300.0,2242.0,2245.74,2241.27,2245.74,300.0
2022-04-21 13:50:00,2245.43,2245.43,2241.08,2241.08,400.0,2245.43,2245.43,2241.08,2241.08,400.0
2022-04-21 13:55:00,2241.05,2241.05,2241.05,2241.05,100.0,2241.05,2241.05,2241.05,2241.05,100.0
2022-04-21 14:00:00,2236.53,2236.53,2236.53,2236.53,308.0,2236.53,2236.53,2236.53,2236.53,308.0
2022-04-21 14:05:00,2234.4,2235.96,2234.4,2235.96,500.0,2234.4,2235.96,2234.4,2235.96,500.0
2022-04-21 14:10:00,2240.27,2240.27,2240.27,2240.27,200.0,2240.27,2240.27,2240.27,2240.27,200.0
2022-04-21 14:15:00,2240.27,2240.27,2239.88,2239.88,200.0,2240.27,2240.27,2239.88,2239.88,200.0
2022-04-21 14:20:00,2242.65,2243.31,2240.07,2240.34,810.0,2242.65,2243.31,2240.07,2240.34,810.0
2022-04-21 14:25:00,2239.11,2239.11,2236.03,2236.03,410.0,2239.11,2239.11,2236.03,2236.03,410.0
2022-04-21 14:30:00,2236.03,2236.03,2236.03,2236.03,0.0,2236.03,2236.03,2236.03,2236.03,0.0
2022-04-21 14:35:00,2242.62,2245.37,2239.2,2239.2,700.0,2242.62,2245.37,2239.2,2239.2,700.0
2022-04-21 14:40:00,2237.11,2237.11,2234.76,2235.31,510.0,2237.11,2237.11,2234.76,2235.31,510.0
2022-04-21 14:45:00,2235.22,2235.22,2234.05,2234.05,200.0,2235.22,2235.22,2234.05,2234.05,200.0
2022-04-21 14:50:00,2232.53,2235.95,2232.53,2235.95,300.0,2232.53,2235.95,2232.53,2235.95,300.0
2022-04-21 14:55:00,2233.05,2235.63,2231.69,2231.69,400.0,2233.05,2235.63,2231.69,2231.69,400.0
2022-04-21 15:00:00,2231.45,2231.45,2228.4,2228.4,400.0,2231.45,2231.45,2228.4,2228.4,400.0
2022-04-21 15:05:00,2227.1,2227.1,2227.1,2227.1,100.0,2227.1,2227.1,2227.1,2227.1,100.0
2022-04-21 15:10:00,2228.49,2230.65,2228.49,2230.64,200.0,2228.49,2230.65,2228.49,2230.64,200.0
2022-04-21 15:15:00,2231.34,2233.22,2230.28,2232.08,1200.0,2231.34,2233.22,2230.28,2232.08,1200.0
2022-04-21 15:20:00,2232.08,2235.49,2232.08,2233.64,500.0,2232.08,2235.49,2232.08,2233.64,500.0
2022-04-21 15:25:00,2235.45,2237.73,2235.45,2237.57,647.0,2235.45,2237.73,2235.45,2237.57,647.0
2022-04-21 15:30:00,2240.54,2240.55,2240.14,2240.14,200.0,2240.54,2240.55,2240.14,2240.14,200.0
2022-04-21 15:35:00,2232.09,2236.48,2231.1,2236.47,800.0,2232.09,2236.48,2231.1,2236.47,800.0
2022-04-21 15:40:00,2233.82,2237.94,2233.81,2237.94,900.0,2233.82,2237.94,2233.81,2237.94,900.0
2022-04-21 15:45:00,2238.36,2238.36,2228.65,2228.65,1695.0,2238.36,2238.36,2228.65,2228.65,1695.0
2022-04-21 15:50:00,2228.66,2238.1,2228.66,2233.96,1089.0,2228.66,2238.1,2228.66,2233.96,1089.0
2022-04-21 15:55:00,2235.58,2236.5,2233.36,2235.53,2684.0,2235.58,2236.5,2233.36,2235.53,2684.0
2022-04-22 09:30:00,2212.28,2212.59,2212.28,2212.59,1349.0,2212.28,2212.59,2212.28,2212.59,1349.0
2022-04-22 09:35:00,2189.46,2190.94,2179.62,2180.99,1242.0,2189.46,2190.94,2179.62,2180.99,1242.0
2022-04-22 09:40:00,2185.0,2189.98,2184.55,2189.05,865.0,2185.0,2189.98,2184.55,2189.05,865.0
2022-04-22 09:45:00,2183.6,2192.63,2183.05,2188.11,800.0,2183.6,2192.63,2183.05,2188.11,800.0
2022-04-22 09:50:00,2186.34,2186.34,2180.86,2180.86,600.0,2186.34,2186.34,2180.86,2180.86,600.0
2022-04-22 09:55:00,2177.72,2177.73,2168.56,2168.56,512.0,2177.72,2177.73,2168.56,2168.56,512.0
2022-04-22 10:00:00,2168.91,2179.29,2168.9,2172.0,686.0,2168.91,2179.29,2168.9,2172.0,686.0
2022-04-22 10:05:00,2176.87,2182.26,2173.41,2178.19,1450.0,2176.87,2182.26,2173.41,2178.19,1450.0
2022-04-22 10:10:00,2175.21,2178.28,2175.21,2178.28,300.0,2175.21,2178.28,2175.21,2178.28,300.0
2022-04-22 10:15:00,2181.03,2182.34,2181.03,2181.64,500.0,2181.03,2182.34,2181.03,2181.64,500.0
2022-04-22 10:20:00,2181.64,2181.64,2180.49,2180.49,300.0,2181.64,2181.64,2180.49,2180.49,300.0
2022-04-22 10:25:00,2179.74,2183.03,2176.27,2181.28,1200.0,2179.74,2183.03,2176.27,2181.28,1200.0
2022-04-22 10:30:00,2184.72,2184.72,2182.73,2183.33,776.0,2184.72,2184.72,2182.73,2183.33,776.0
2022-04-22 10:35:00,2188.43,2188.43,2187.52,2187.52,201.0,2188.43,2188.43,2187.52,2187.52,201.0
2022-04-22 10:40:00,2187.52,2189.35,2185.91,2189.35,394.0,2187.52,2189.35,2185.91,2189.35,394.0
2022-04-22 10:45:00,2186.36,2186.6,2179.6,2179.6,800.0,2186.36,2186.6,2179.6,2179.6,800.0
2022-04-22 10:50:00,2176.67,2176.67,2172.11,2172.11,300.0,2176.67,2176.67,2172.11,2172.11,300.0
2022-04-22 10:55:00,2172.77,2172.77,2170.23,2170.23,200.0,2172.77,2172.77,2170.23,2170.23,200.0
2022-04-22 11:00:00,2168.21,2180.64,2168.21,2174.43,800.0,2168.21,2180.64,2168.21,2174.43,800.0
2022-04-22 11:05:00,2184.98,2192.73,2182.16,2189.03,900.0,2184.98,2192.73,2182.16,2189.03,900.0
2022-04-22 11:10:00,2187.11,2187.11,2179.02,2179.02,427.0,2187.11,2187.11,2179.02,2179.02,427.0
2022-04-22 11:15:00,2182.53,2184.82,2181.52,2184.81,400.0,2182.53,2184.82,2181.52,2184.81,400.0
2022-04-22 11:20:00,2184.74,2186.23,2179.12,2179.13,510.0,2184.74,2186.23,2179.12,2179.13,510.0
2022-04-22 11:25:00,2182.31,2183.89,2180.04,2180.04,666.0,2182.31,2183.89,2180.04,2180.04,666.0
2022-04-22 11:30:00,2180.04,2180.99,2178.47,2180.99,700.0,2180.04,2180.99,2178.47,2180.99,700.0
2022-04-22 11:35:00,2180.31,2180.31,2180.3,2180.31,200.0,2180.31,2180.31,2180.3,2180.31,200.0
2022-04-22 11:40:00,2178.51,2181.55,2177.57,2177.57,500.0,2178.51,2181.55,2177.57,2177.57,500.0
2022-04-22 11:45:00,2177.14,2179.96,2177.14,2179.95,300.0,2177.14,2179.96,2177.14,2179.95,300.0
2022-04-22 11:50:00,2177.57,2177.57,2172.02,2174.49,400.0,2177.57,2177.57,2172.02,2174.49,400.0
2022-04-22 11:55:00,2170.55,2170.55,2170.55,2170.55,100.0,2170.55,2170.55,2170.55,2170.55,100.0
2022-04-22 12:00:00,2169.87,2169.87,2169.87,2169.87,100.0,2169.87,2169.87,2169.87,2169.87,100.0
2022-04-22 12:05:00,2172.83,2174.94,2172.83,2174.94,300.0,2172.83,2174.94,2172.83,2174.94,300.0
2022-04-22 12:10:00,2176.58,2177.26,2176.58,2177.26,300.0,2176.58,2177.26,2176.58,2177.26,300.0
2022-04-22 12:15:00,2181.46,2182.83,2181.46,2182.83,300.0,2181.46,2182.83,2181.46,2182.83,300.0
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 12:25:00,2182.83,2182.83,2182.83,2182.83,0.0,2182.83,2182.83,2182.83,2182.83,0.0
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 12:35:00,2191.91,2191.91,2191.91,2191.91,0.0,2191.91,2191.91,2191.91,2191.91,0.0
2022-04-22 12:40:00,2191.91,2194.66,2191.91,2194.66,200.0,2191.91,2194.66,2191.91,2194.66,200.0
2022-04-22 12:45:00,2192.66,2192.66,2192.66,2192.66,100.0,2192.66,2192.66,2192.66,2192.66,100.0
2022-04-22 12:50:00,2192.66,2192.66,2192.66,2192.66,0.0,2192.66,2192.66,2192.66,2192.66,0.0
2022-04-22 12:55:00,2189.87,2189.87,2189.87,2189.87,100.0,2189.87,2189.87,2189.87,2189.87,100.0
2022-04-22 13:00:00,2190.14,2190.14,2190.14,2190.14,100.0,2190.14,2190.14,2190.14,2190.14,100.0
2022-04-22 13:05:00,2191.55,2193.62,2189.83,2189.83,448.0,2191.55,2193.62,2189.83,2189.83,448.0
2022-04-22 13:10:00,2189.83,2189.83,2189.83,2189.83,0.0,2189.83,2189.83,2189.83,2189.83,0.0
2022-04-22 13:15:00,2193.28,2193.28,2193.28,2193.28,241.0,2193.28,2193.28,2193.28,2193.28,241.0
2022-04-22 13:20:00,2193.84,2193.84,2189.3,2189.3,400.0,2193.84,2193.84,2189.3,2189.3,400.0
2022-04-22 13:25:00,2193.92,2201.22,2193.91,2201.22,1200.0,2193.92,2201.22,2193.91,2201.22,1200.0
2022-04-22 13:30:00,2196.0,2196.0,2195.97,2195.97,300.0,2196.0,2196.0,2195.97,2195.97,300.0
2022-04-22 13:35:00,2192.8,2192.8,2192.46,2192.46,444.0,2192.8,2192.8,2192.46,2192.46,444.0
2022-04-22 13:40:00,2190.28,2194.7,2190.28,2194.7,376.0,2190.28,2194.7,2190.28,2194.7,376.0
2022-04-22 13:45:00,2194.1,2194.1,2194.1,2194.1,300.0,2194.1,2194.1,2194.1,2194.1,300.0
2022-04-22 13:50:00,2190.53,2190.53,2186.25,2186.26,304.0,2190.53,2190.53,2186.25,2186.26,304.0
2022-04-22 13:55:00,2189.64,2190.32,2189.64,2190.32,582.0,2189.64,2190.32,2189.64,2190.32,582.0
2022-04-22 14:00:00,2188.96,2188.96,2186.74,2186.74,300.0,2188.96,2188.96,2186.74,2186.74,300.0
2022-04-22 14:05:00,2184.19,2187.07,2184.19,2185.29,400.0,2184.19,2187.07,2184.19,2185.29,400.0
2022-04-22 14:10:00,2186.05,2186.05,2186.04,2186.04,200.0,2186.05,2186.05,2186.04,2186.04,200.0
2022-04-22 14:15:00,2185.35,2185.51,2185.34,2185.51,200.0,2185.35,2185.51,2185.34,2185.51,200.0
2022-04-22 14:20:00,2188.02,2188.02,2186.69,2186.69,602.0,2188.02,2188.02,2186.69,2186.69,602.0
2022-04-22 14:25:00,2184.75,2184.75,2181.86,2181.86,697.0,2184.75,2184.75,2181.86,2181.86,697.0
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 14:35:00,2174.16,2174.16,2174.16,2174.16,0.0,2174.16,2174.16,2174.16,2174.16,0.0
2022-04-22 14:40:00,2179.38,2180.11,2175.4,2175.4,1040.0,2179.38,2180.11,2175.4,2175.4,1040.0
2022-04-22 14:45:00,2173.68,2173.68,2172.35,2172.35,201.0,2173.68,2173.68,2172.35,2172.35,201.0
2022-04-22 14:50:00,2172.35,2172.35,2169.33,2169.33,300.0,2172.35,2172.35,2169.33,2169.33,300.0
2022-04-22 14:55:00,2168.98,2171.27,2167.3,2170.68,1185.0,2168.98,2171.27,2167.3,2170.68,1185.0
2022-04-22 15:00:00,2170.68,2170.98,2169.66,2170.67,1000.0,2170.68,2170.98,2169.66,2170.67,1000.0
2022-04-22 15:05:00,2170.42,2170.42,2169.64,2169.64,200.0,2170.42,2170.42,2169.64,2169.64,200.0
2022-04-22 15:10:00,2166.87,2178.88,2164.54,2178.88,1483.0,2166.87,2178.88,2164.54,2178.88,1483.0
2022-04-22 15:15:00,2177.05,2179.45,2173.96,2173.96,1000.0,2177.05,2179.45,2173.96,2173.96,1000.0
2022-04-22 15:20:00,2176.56,2181.45,2175.32,2175.32,851.0,2176.56,2181.45,2175.32,2175.32,851.0
2022-04-22 15:25:00,2175.95,2179.13,2175.95,2179.13,1100.0,2175.95,2179.13,2175.95,2179.13,1100.0
2022-04-22 15:30:00,2182.99,2184.94,2182.99,2184.94,800.0,2182.99,2184.94,2182.99,2184.94,800.0
2022-04-22 15:35:00,2184.94,2184.97,2180.56,2183.39,1623.0,2184.94,2184.97,2180.56,2183.39,1623.0
2022-04-22 15:40:00,2184.98,2187.38,2177.87,2177.87,2369.0,2184.98,2187.38,2177.87,2177.87,2369.0
2022-04-22 15:45:00,2176.74,2176.74,2167.19,2167.19,1908.0,2176.74,2176.74,2167.19,2167.19,1908.0
2022-04-22 15:50:00,2166.42,2169.85,2160.37,2163.27,2177.0,2166.42,2169.85,2160.37,2163.27,2177.0
2022-04-22 15:55:00,2164.28,2164.28,2155.02,2163.07,8017.0,2164.28,2164.28,2155.02,2163.07,8017.0
2022-04-25 09:30:00,2154.88,2154.88,2120.8,2132.88,2450.0,2154.88,2154.88,2120.8,2132.88,2450.0
2022-04-25 09:35:00,2138.84,2138.84,2136.23,2136.23,500.0,2138.84,2138.84,2136.23,2136.23,500.0
2022-04-25 09:40:00,2140.67,2143.05,2138.26,2138.26,600.0,2140.67,2143.05,2138.26,2138.26,600.0
2022-04-25 09:45:00,2137.86,2140.77,2137.05,2138.27,700.0,2137.86,2140.77,2137.05,2138.27,700.0
2022-04-25 09:50:00,2144.18,2144.18,2139.81,2144.1,1320.0,2144.18,2144.18,2139.81,2144.1,1320.0
2022-04-25 09:55:00,2148.78,2149.19,2131.03,2131.03,900.0,2148.78,2149.19,2131.03,2131.03,900.0
2022-04-25 10:00:00,2133.8,2142.08,2133.8,2137.72,777.0,2133.8,2142.08,2133.8,2137.72,777.0
2022-04-25 10:05:00,2135.81,2135.81,2135.81,2135.81,300.0,2135.81,2135.81,2135.81,2135.81,300.0
2022-04-25 10:10:00,2143.4,2143.4,2143.4,2143.4,100.0,2143.4,2143.4,2143.4,2143.4,100.0
2022-04-25 10:15:00,2151.68,2152.25,2147.44,2147.44,407.0,2151.68,2152.25,2147.44,2147.44,407.0
2022-04-25 10:20:00,2147.44,2147.44,2147.44,2147.44,0.0,2147.44,2147.44,2147.44,2147.44,0.0
2022-04-25 10:25:00,2151.16,2153.5,2148.49,2148.49,1174.0,2151.16,2153.5,2148.49,2148.49,1174.0
2022-04-25 10:30:00,2149.66,2155.61,2149.65,2155.61,555.0,2149.66,2155.61,2149.65,2155.61,555.0
2022-04-25 10:35:00,2156.65,2156.95,2151.04,2151.71,900.0,2156.65,2156.95,2151.04,2151.71,900.0
2022-04-25 10:40:00,2147.39,2149.94,2140.79,2142.53,950.0,2147.39,2149.94,2140.79,2142.53,950.0
2022-04-25 10:45:00,2145.47,2158.62,2143.57,2154.28,2103.0,2145.47,2158.62,2143.57,2154.28,2103.0
2022-04-25 10:50:00,2154.17,2154.17,2153.83,2153.83,300.0,2154.17,2154.17,2153.83,2153.83,300.0
2022-04-25 10:55:00,2148.21,2148.21,2148.21,2148.21,200.0,2148.21,2148.21,2148.21,2148.21,200.0
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 11:05:00,2144.48,2144.48,2144.48,2144.48,0.0,2144.48,2144.48,2144.48,2144.48,0.0
2022-04-25 11:10:00,2142.01,2148.58,2140.62,2148.58,909.0,2142.01,2148.58,2140.62,2148.58,909.0
2022-04-25 11:15:00,2143.71,2143.71,2131.95,2141.21,2833.0,2143.71,2143.71,2131.95,2141.21,2833.0
2022-04-25 11:20:00,2138.23,2140.16,2130.6,2138.66,2714.0,2138.23,2140.16,2130.6,2138.66,2714.0
2022-04-25 11:25:00,2140.89,2140.89,2139.83,2139.83,300.0,2140.89,2140.89,2139.83,2139.83,300.0
2022-04-25 11:30:00,2135.12,2135.35,2130.88,2135.35,500.0,2135.12,2135.35,2130.88,2135.35,500.0
2022-04-25 11:35:00,2140.99,2140.99,2140.87,2140.87,205.0,2140.99,2140.99,2140.87,2140.87,205.0
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 11:45:00,2140.87,2140.87,2140.87,2140.87,0.0,2140.87,2140.87,2140.87,2140.87,0.0
2022-04-25 11:50:00,2130.88,2132.1,2130.87,2132.1,406.0,2130.88,2132.1,2130.87,2132.1,406.0
2022-04-25 11:55:00,2132.8,2134.88,2132.8,2134.88,403.0,2132.8,2134.88,2132.8,2134.88,403.0
2022-04-25 12:00:00,2133.15,2136.18,2133.15,2136.18,200.0,2133.15,2136.18,2133.15,2136.18,200.0
2022-04-25 12:05:00,2136.27,2143.27,2136.27,2142.22,672.0,2136.27,2143.27,2136.27,2142.22,672.0
2022-04-25 12:10:00,2148.08,2148.08,2145.71,2146.22,605.0,2148.08,2148.08,2145.71,2146.22,605.0
2022-04-25 12:15:00,2143.88,2147.75,2140.68,2141.87,839.0,2143.88,2147.75,2140.68,2141.87,839.0
2022-04-25 12:20:00,2145.13,2149.99,2144.5,2144.52,500.0,2145.13,2149.99,2144.5,2144.52,500.0
2022-04-25 12:25:00,2150.0,2150.0,2140.37,2147.84,1600.0,2150.0,2150.0,2140.37,2147.84,1600.0
2022-04-25 12:30:00,2150.0,2150.0,2148.03,2148.03,200.0,2150.0,2150.0,2148.03,2148.03,200.0
2022-04-25 12:35:00,2148.74,2148.85,2148.74,2148.84,200.0,2148.74,2148.85,2148.74,2148.84,200.0
2022-04-25 12:40:00,2148.42,2148.42,2144.51,2144.51,496.0,2148.42,2148.42,2144.51,2144.51,496.0
2022-04-25 12:45:00,2146.9,2152.35,2146.9,2152.35,598.0,2146.9,2152.35,2146.9,2152.35,598.0
2022-04-25 12:50:00,2151.05,2151.53,2149.84,2149.84,400.0,2151.05,2151.53,2149.84,2149.84,400.0
2022-04-25 12:55:00,2154.47,2154.49,2154.47,2154.49,200.0,2154.47,2154.49,2154.47,2154.49,200.0
2022-04-25 13:00:00,2156.8,2160.13,2150.74,2150.74,500.0,2156.8,2160.13,2150.74,2150.74,500.0
2022-04-25 13:05:00,2149.08,2160.63,2149.08,2160.63,600.0,2149.08,2160.63,2149.08,2160.63,600.0
2022-04-25 13:10:00,2160.03,2160.03,2160.03,2160.03,172.0,2160.03,2160.03,2160.03,2160.03,172.0
2022-04-25 13:15:00,2163.11,2163.11,2161.08,2161.08,706.0,2163.11,2163.11,2161.08,2161.08,706.0
2022-04-25 13:20:00,2166.96,2166.96,2166.95,2166.96,100.0,2166.96,2166.96,2166.95,2166.96,100.0
2022-04-25 13:25:00,2161.79,2162.76,2160.0,2162.76,600.0,2161.79,2162.76,2160.0,2162.76,600.0
2022-04-25 13:30:00,2162.76,2162.76,2162.76,2162.76,0.0,2162.76,2162.76,2162.76,2162.76,0.0
2022-04-25 13:35:00,2157.58,2157.58,2157.58,2157.58,100.0,2157.58,2157.58,2157.58,2157.58,100.0
2022-04-25 13:40:00,2163.44,2168.19,2161.93,2161.93,500.0,2163.44,2168.19,2161.93,2161.93,500.0
2022-04-25 13:45:00,2165.0,2165.0,2165.0,2165.0,100.0,2165.0,2165.0,2165.0,2165.0,100.0
2022-04-25 13:50:00,2167.11,2167.11,2167.11,2167.11,100.0,2167.11,2167.11,2167.11,2167.11,100.0
2022-04-25 13:55:00,2162.66,2164.43,2162.66,2164.43,200.0,2162.66,2164.43,2162.66,2164.43,200.0
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 14:05:00,2161.43,2161.43,2161.43,2161.43,0.0,2161.43,2161.43,2161.43,2161.43,0.0
2022-04-25 14:10:00,2165.44,2167.38,2165.44,2167.38,200.0,2165.44,2167.38,2165.44,2167.38,200.0
2022-04-25 14:15:00,2169.52,2175.43,2169.52,2175.28,600.0,2169.52,2175.43,2169.52,2175.28,600.0
2022-04-25 14:20:00,2173.12,2173.25,2171.42,2171.42,400.0,2173.12,2173.25,2171.42,2171.42,400.0
2022-04-25 14:25:00,2178.78,2179.45,2174.43,2174.43,400.0,2178.78,2179.45,2174.43,2174.43,400.0
2022-04-25 14:30:00,2176.62,2176.62,2176.62,2176.62,100.0,2176.62,2176.62,2176.62,2176.62,100.0
2022-04-25 14:35:00,2181.4,2181.4,2177.63,2177.63,900.0,2181.4,2181.4,2177.63,2177.63,900.0
2022-04-25 14:40:00,2174.18,2175.97,2174.13,2175.97,500.0,2174.18,2175.97,2174.13,2175.97,500.0
2022-04-25 14:45:00,2177.95,2180.13,2177.95,2179.85,400.0,2177.95,2180.13,2177.95,2179.85,400.0
2022-04-25 14:50:00,2179.85,2179.85,2179.85,2179.85,0.0,2179.85,2179.85,2179.85,2179.85,0.0
2022-04-25 14:55:00,2178.97,2178.97,2178.59,2178.59,300.0,2178.97,2178.97,2178.59,2178.59,300.0
2022-04-25 15:00:00,2178.9,2178.9,2176.71,2176.79,300.0,2178.9,2178.9,2176.71,2176.79,300.0
2022-04-25 15:05:00,2175.88,2179.36,2175.88,2179.36,300.0,2175.88,2179.36,2175.88,2179.36,300.0
2022-04-25 15:10:00,2184.74,2184.74,2180.47,2184.34,811.0,2184.74,2184.74,2180.47,2184.34,811.0
2022-04-25 15:15:00,2186.87,2189.93,2186.86,2189.93,290.0,2186.87,2189.93,2186.86,2189.93,290.0
2022-04-25 15:20:00,2194.32,2195.17,2192.06,2194.5,600.0,2194.32,2195.17,2192.06,2194.5,600.0
2022-04-25 15:25:00,2192.47,2198.73,2192.06,2198.72,1200.0,2192.47,2198.73,2192.06,2198.72,1200.0
2022-04-25 15:30:00,2196.04,2198.76,2195.43,2198.76,960.0,2196.04,2198.76,2195.43,2198.76,960.0
2022-04-25 15:35:00,2198.93,2201.93,2198.26,2200.11,1952.0,2198.93,2201.93,2198.26,2200.11,1952.0
2022-04-25 15:40:00,2199.83,2204.19,2196.31,2202.83,3514.0,2199.83,2204.19,2196.31,2202.83,3514.0
2022-04-25 15:45:00,2204.38,2204.66,2194.84,2195.0,3369.0,2204.38,2204.66,2194.84,2195.0,3369.0
2022-04-25 15:50:00,2199.25,2199.44,2193.11,2199.02,2960.0,2199.25,2199.44,2193.11,2199.02,2960.0
2022-04-25 15:55:00,2196.46,2199.1,2192.03,2194.47,6423.0,2196.46,2199.1,2192.03,2194.47,6423.0
2022-04-26 09:30:00,2180.0,2198.83,2165.31,2170.8,1752.0,2180.0,2198.83,2165.31,2170.8,1752.0
2022-04-26 09:35:00,2190.76,2190.76,2173.21,2173.21,200.0,2190.76,2190.76,2173.21,2173.21,200.0
2022-04-26 09:40:00,2190.76,2190.76,2180.0,2180.82,585.0,2190.76,2190.76,2180.0,2180.82,585.0
2022-04-26 09:45:00,2179.78,2184.82,2179.78,2184.82,700.0,2179.78,2184.82,2179.78,2184.82,700.0
2022-04-26 09:50:00,2184.82,2184.82,2184.82,2184.82,0.0,2184.82,2184.82,2184.82,2184.82,0.0
2022-04-26 09:55:00,2192.44,2192.44,2181.2,2181.2,200.0,2192.44,2192.44,2181.2,2181.2,200.0
2022-04-26 10:00:00,2199.6,2200.37,2195.6,2200.3,1100.0,2199.6,2200.37,2195.6,2200.3,1100.0
2022-04-26 10:05:00,2203.84,2207.67,2199.72,2199.72,800.0,2203.84,2207.67,2199.72,2199.72,800.0
2022-04-26 10:10:00,2191.35,2191.35,2191.35,2191.35,100.0,2191.35,2191.35,2191.35,2191.35,100.0
2022-04-26 10:15:00,2191.35,2191.67,2183.38,2183.38,600.0,2191.35,2191.67,2183.38,2183.38,600.0
2022-04-26 10:20:00,2174.79,2176.59,2174.79,2176.59,300.0,2174.79,2176.59,2174.79,2176.59,300.0
2022-04-26 10:25:00,2184.19,2185.44,2184.19,2185.44,200.0,2184.19,2185.44,2184.19,2185.44,200.0
2022-04-26 10:30:00,2182.74,2186.12,2178.11,2178.11,512.0,2182.74,2186.12,2178.11,2178.11,512.0
2022-04-26 10:35:00,2184.74,2184.9,2182.1,2182.1,300.0,2184.74,2184.9,2182.1,2182.1,300.0
2022-04-26 10:40:00,2187.18,2187.19,2180.04,2183.55,5502.0,2187.18,2187.19,2180.04,2183.55,5502.0
2022-04-26 10:45:00,2185.37,2185.37,2185.36,2185.37,500.0,2185.37,2185.37,2185.36,2185.37,500.0
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 10:55:00,2193.72,2193.72,2193.72,2193.72,0.0,2193.72,2193.72,2193.72,2193.72,0.0
2022-04-26 11:00:00,2188.67,2191.26,2185.19,2191.26,1515.0,2188.67,2191.26,2185.19,2191.26,1515.0
2022-04-26 11:05:00,2193.42,2201.8,2193.42,2201.8,400.0,2193.42,2201.8,2193.42,2201.8,400.0
2022-04-26 11:10:00,2196.74,2202.86,2193.9,2202.86,700.0,2196.74,2202.86,2193.9,2202.86,700.0
2022-04-26 11:15:00,2197.94,2197.94,2197.79,2197.79,300.0,2197.94,2197.94,2197.79,2197.79,300.0
2022-04-26 11:20:00,2199.65,2199.65,2199.31,2199.31,200.0,2199.65,2199.65,2199.31,2199.31,200.0
2022-04-26 11:25:00,2210.89,2210.89,2207.3,2207.31,400.0,2210.89,2210.89,2207.3,2207.31,400.0
2022-04-26 11:30:00,2204.65,2207.01,2201.15,2207.01,1000.0,2204.65,2207.01,2201.15,2207.01,1000.0
2022-04-26 11:35:00,2204.86,2204.87,2200.54,2201.36,599.0,2204.86,2204.87,2200.54,2201.36,599.0
2022-04-26 11:40:00,2202.15,2203.71,2200.92,2202.07,700.0,2202.15,2203.71,2200.92,2202.07,700.0
2022-04-26 11:45:00,2203.28,2213.16,2202.82,2213.16,1794.0,2203.28,2213.16,2202.82,2213.16,1794.0
2022-04-26 11:50:00,2211.45,2211.81,2202.89,2202.89,2200.0,2211.45,2211.81,2202.89,2202.89,2200.0
2022-04-26 11:55:00,2202.84,2208.07,2197.7,2202.04,1439.0,2202.84,2208.07,2197.7,2202.04,1439.0
2022-04-26 12:00:00,2207.18,2207.18,2201.17,2201.18,200.0,2207.18,2207.18,2201.17,2201.18,200.0
2022-04-26 12:05:00,2204.89,2204.89,2204.89,2204.89,100.0,2204.89,2204.89,2204.89,2204.89,100.0
2022-04-26 12:10:00,2209.64,2213.48,2209.64,2212.95,400.0,2209.64,2213.48,2209.64,2212.95,400.0
2022-04-26 12:15:00,2210.51,2220.07,2209.25,2217.79,1130.0,2210.51,2220.07,2209.25,2217.79,1130.0
2022-04-26 12:20:00,2225.03,2225.11,2217.42,2219.49,1100.0,2225.03,2225.11,2217.42,2219.49,1100.0
2022-04-26 12:25:00,2219.79,2225.52,2218.05,2221.08,1500.0,2219.79,2225.52,2218.05,2221.08,1500.0
2022-04-26 12:30:00,2221.25,2222.03,2216.9,2218.78,701.0,2221.25,2222.03,2216.9,2218.78,701.0
2022-04-26 12:35:00,2218.73,2225.52,2218.73,2221.67,600.0,2218.73,2225.52,2218.73,2221.67,600.0
2022-04-26 12:40:00,2218.53,2219.9,2214.29,2218.38,1600.0,2218.53,2219.9,2214.29,2218.38,1600.0
2022-04-26 12:45:00,2218.2,2220.84,2217.43,2218.55,1905.0,2218.2,2220.84,2217.43,2218.55,1905.0
2022-04-26 12:50:00,2220.2,2225.45,2219.99,2222.14,800.0,2220.2,2225.45,2219.99,2222.14,800.0
2022-04-26 12:55:00,2224.29,2228.17,2222.73,2228.16,700.0,2224.29,2228.17,2222.73,2228.16,700.0
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 13:05:00,2223.35,2223.35,2223.35,2223.35,0.0,2223.35,2223.35,2223.35,2223.35,0.0
2022-04-26 13:10:00,2219.38,2219.76,2216.98,2219.76,702.0,2219.38,2219.76,2216.98,2219.76,702.0
2022-04-26 13:15:00,2219.07,2220.0,2211.11,2211.11,1000.0,2219.07,2220.0,2211.11,2211.11,1000.0
2022-04-26 13:20:00,2214.68,2216.08,2209.08,2213.41,2415.0,2214.68,2216.08,2209.08,2213.41,2415.0
2022-04-26 13:25:00,2215.0,2215.0,2207.24,2210.19,1150.0,2215.0,2215.0,2207.24,2210.19,1150.0
2022-04-26 13:30:00,2207.05,2209.32,2206.94,2206.94,300.0,2207.05,2209.32,2206.94,2206.94,300.0
2022-04-26 13:35:00,2208.62,2212.68,2205.65,2212.68,1031.0,2208.62,2212.68,2205.65,2212.68,1031.0
2022-04-26 13:40:00,2215.0,2221.27,2215.0,2221.27,600.0,2215.0,2221.27,2215.0,2221.27,600.0
2022-04-26 13:45:00,2216.78,2216.78,2214.23,2215.0,532.0,2216.78,2216.78,2214.23,2215.0,532.0
2022-04-26 13:50:00,2211.9,2213.04,2211.9,2212.73,500.0,2211.9,2213.04,2211.9,2212.73,500.0
2022-04-26 13:55:00,2211.35,2212.75,2209.05,2211.88,1185.0,2211.35,2212.75,2209.05,2211.88,1185.0
2022-04-26 14:00:00,2210.19,2213.82,2210.19,2213.82,500.0,2210.19,2213.82,2210.19,2213.82,500.0
2022-04-26 14:05:00,2214.54,2214.54,2214.42,2214.42,200.0,2214.54,2214.54,2214.42,2214.42,200.0
2022-04-26 14:10:00,2216.47,2217.78,2216.47,2216.91,300.0,2216.47,2217.78,2216.47,2216.91,300.0
2022-04-26 14:15:00,2210.4,2214.99,2210.4,2214.99,500.0,2210.4,2214.99,2210.4,2214.99,500.0
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 14:25:00,2216.93,2216.93,2216.93,2216.93,0.0,2216.93,2216.93,2216.93,2216.93,0.0
2022-04-26 14:30:00,2213.56,2214.46,2211.36,2214.45,1300.0,2213.56,2214.46,2211.36,2214.45,1300.0
2022-04-26 14:35:00,2217.39,2219.81,2214.64,2217.12,1200.0,2217.39,2219.81,2214.64,2217.12,1200.0
2022-04-26 14:40:00,2214.89,2214.89,2213.99,2214.88,400.0,2214.89,2214.89,2213.99,2214.88,400.0
2022-04-26 14:45:00,2219.02,2219.02,2215.12,2218.72,1300.0,2219.02,2219.02,2215.12,2218.72,1300.0
2022-04-26 14:50:00,2219.83,2224.61,2219.83,2224.61,1300.0,2219.83,2224.61,2219.83,2224.61,1300.0
2022-04-26 14:55:00,2224.48,2229.34,2222.62,2222.98,2594.0,2224.48,2229.34,2222.62,2222.98,2594.0
2022-04-26 15:00:00,2221.51,2221.51,2212.84,2212.84,1446.0,2221.51,2221.51,2212.84,2212.84,1446.0
2022-04-26 15:05:00,2209.85,2209.85,2209.85,2209.85,100.0,2209.85,2209.85,2209.85,2209.85,100.0
2022-04-26 15:10:00,2209.94,2210.33,2204.34,2204.34,1075.0,2209.94,2210.33,2204.34,2204.34,1075.0
2022-04-26 15:15:00,2201.51,2201.9,2199.89,2200.91,1250.0,2201.51,2201.9,2199.89,2200.91,1250.0
2022-04-26 15:20:00,2202.64,2211.81,2202.64,2209.93,3152.0,2202.64,2211.81,2202.64,2209.93,3152.0
2022-04-26 15:25:00,2204.42,2209.59,2204.42,2209.59,200.0,2204.42,2209.59,2204.42,2209.59,200.0
2022-04-26 15:30:00,2211.42,2211.42,2203.85,2205.31,702.0,2211.42,2211.42,2203.85,2205.31,702.0
2022-04-26 15:35:00,2202.8,2208.71,2199.98,2207.01,1100.0,2202.8,2208.71,2199.98,2207.01,1100.0
2022-04-26 15:40:00,2208.63,2208.75,2205.42,2207.11,1395.0,2208.63,2208.75,2205.42,2207.11,1395.0
2022-04-26 15:45:00,2210.22,2210.22,2201.91,2202.8,997.0,2210.22,2210.22,2201.91,2202.8,997.0
2022-04-26 15:50:00,2200.64,2206.8,2200.64,2202.82,1424.0,2200.64,2206.8,2200.64,2202.82,1424.0
2022-04-26 15:55:00,2204.78,2204.78,2196.72,2196.72,3968.0,2204.78,2204.78,2196.72,2196.72,3968.0
2022-04-27 09:30:00,2193.24,2196.52,2174.84,2196.52,1383.0,2193.24,2196.52,2174.84,2196.52,1383.0
2022-04-27 09:35:00,2187.5,2195.93,2176.1,2181.86,1110.0,2187.5,2195.93,2176.1,2181.86,1110.0
2022-04-27 09:40:00,2195.68,2200.45,2195.68,2200.45,200.0,2195.68,2200.45,2195.68,2200.45,200.0
2022-04-27 09:45:00,2213.53,2225.0,2209.66,2209.66,420.0,2213.53,2225.0,2209.66,2209.66,420.0
2022-04-27 09:50:00,2213.61,2213.61,2204.21,2204.21,315.0,2213.61,2213.61,2204.21,2204.21,315.0
2022-04-27 09:55:00,2207.73,2216.56,2207.73,2211.0,820.0,2207.73,2216.56,2207.73,2211.0,820.0
2022-04-27 10:00:00,2207.68,2207.68,2202.54,2206.37,1114.0,2207.68,2207.68,2202.54,2206.37,1114.0
2022-04-27 10:05:00,2202.76,2214.2,2202.76,2214.2,1098.0,2202.76,2214.2,2202.76,2214.2,1098.0
2022-04-27 10:10:00,2208.67,2208.67,2202.21,2204.22,809.0,2208.67,2208.67,2202.21,2204.22,809.0
2022-04-27 10:15:00,2204.21,2204.21,2193.44,2194.07,1517.0,2204.21,2204.21,2193.44,2194.07,1517.0
2022-04-27 10:20:00,2187.52,2187.52,2187.52,2187.52,100.0,2187.52,2187.52,2187.52,2187.52,100.0
2022-04-27 10:25:00,2195.65,2195.65,2187.5,2187.5,1280.0,2195.65,2195.65,2187.5,2187.5,1280.0
2022-04-27 10:30:00,2180.8,2187.26,2180.8,2187.26,1223.0,2180.8,2187.26,2180.8,2187.26,1223.0
2022-04-27 10:35:00,2190.2,2194.16,2190.19,2190.33,300.0,2190.2,2194.16,2190.19,2190.33,300.0
2022-04-27 10:40:00,2197.89,2203.75,2197.89,2203.74,400.0,2197.89,2203.75,2197.89,2203.74,400.0
2022-04-27 10:45:00,2195.47,2203.88,2195.47,2201.54,301.0,2195.47,2203.88,2195.47,2201.54,301.0
2022-04-27 10:50:00,2204.54,2204.54,2198.69,2202.22,647.0,2204.54,2204.54,2198.69,2202.22,647.0
2022-04-27 10:55:00,2203.48,2207.6,2203.48,2207.6,300.0,2203.48,2207.6,2203.48,2207.6,300.0
2022-04-27 11:00:00,2206.29,2206.29,2200.39,2200.39,888.0,2206.29,2206.29,2200.39,2200.39,888.0
2022-04-27 11:05:00,2196.71,2204.31,2196.71,2204.31,1617.0,2196.71,2204.31,2196.71,2204.31,1617.0
2022-04-27 11:10:00,2201.13,2205.0,2200.79,2200.8,700.0,2201.13,2205.0,2200.79,2200.8,700.0
2022-04-27 11:15:00,2200.4,2204.0,2200.4,2204.0,200.0,2200.4,2204.0,2200.4,2204.0,200.0
2022-04-27 11:20:00,2204.6,2209.09,2204.59,2209.09,400.0,2204.6,2209.09,2204.59,2209.09,400.0
2022-04-27 11:25:00,2211.18,2213.63,2210.54,2213.63,547.0,2211.18,2213.63,2210.54,2213.63,547.0
2022-04-27 11:30:00,2209.53,2211.61,2209.53,2211.61,225.0,2209.53,2211.61,2209.53,2211.61,225.0
2022-04-27 11:35:00,2213.72,2214.2,2208.04,2208.04,400.0,2213.72,2214.2,2208.04,2208.04,400.0
2022-04-27 11:40:00,2209.09,2209.83,2206.5,2209.83,300.0,2209.09,2209.83,2206.5,2209.83,300.0
2022-04-27 11:45:00,2211.1,2211.53,2206.04,2209.3,925.0,2211.1,2211.53,2206.04,2209.3,925.0
2022-04-27 11:50:00,2210.8,2210.8,2199.5,2199.5,550.0,2210.8,2210.8,2199.5,2199.5,550.0
2022-04-27 11:55:00,2199.48,2199.48,2198.8,2198.8,200.0,2199.48,2199.48,2198.8,2198.8,200.0
2022-04-27 12:00:00,2199.13,2201.63,2199.01,2199.02,350.0,2199.13,2201.63,2199.01,2199.02,350.0
2022-04-27 12:05:00,2202.6,2206.57,2202.6,2203.06,700.0,2202.6,2206.57,2202.6,2203.06,700.0
2022-04-27 12:10:00,2203.19,2204.5,2200.23,2204.5,800.0,2203.19,2204.5,2200.23,2204.5,800.0
2022-04-27 12:15:00,2204.49,2204.5,2200.0,2200.0,500.0,2204.49,2204.5,2200.0,2200.0,500.0
2022-04-27 12:20:00,2205.0,2212.57,2203.03,2212.57,900.0,2205.0,2212.57,2203.03,2212.57,900.0
2022-04-27 12:25:00,2207.51,2209.12,2200.14,2209.12,600.0,2207.51,2209.12,2200.14,2209.12,600.0
2022-04-27 12:30:00,2206.74,2210.16,2205.25,2206.03,500.0,2206.74,2210.16,2205.25,2206.03,500.0
2022-04-27 12:35:00,2206.62,2209.1,2195.2,2197.03,514.0,2206.62,2209.1,2195.2,2197.03,514.0
2022-04-27 12:40:00,2207.6,2212.03,2207.6,2211.34,500.0,2207.6,2212.03,2207.6,2211.34,500.0
2022-04-27 12:45:00,2207.88,2207.88,2207.88,2207.88,100.0,2207.88,2207.88,2207.88,2207.88,100.0
2022-04-27 12:50:00,2207.25,2207.25,2207.25,2207.25,110.0,2207.25,2207.25,2207.25,2207.25,110.0
2022-04-27 12:55:00,2210.98,2213.29,2210.98,2213.29,200.0,2210.98,2213.29,2210.98,2213.29,200.0
2022-04-27 13:00:00,2205.78,2214.96,2205.78,2213.05,600.0,2205.78,2214.96,2205.78,2213.05,600.0
2022-04-27 13:05:00,2212.98,2212.98,2209.99,2209.99,429.0,2212.98,2212.98,2209.99,2209.99,429.0
2022-04-27 13:10:00,2209.2,2209.2,2204.24,2204.24,200.0,2209.2,2209.2,2204.24,2204.24,200.0
2022-04-27 13:15:00,2204.49,2204.49,2204.49,2204.49,100.0,2204.49,2204.49,2204.49,2204.49,100.0
2022-04-27 13:20:00,2208.94,2214.75,2204.88,2209.8,800.0,2208.94,2214.75,2204.88,2209.8,800.0
2022-04-27 13:25:00,2203.02,2203.02,2200.29,2200.29,350.0,2203.02,2203.02,2200.29,2200.29,350.0
2022-04-27 13:30:00,2200.29,2200.29,2200.29,2200.29,0.0,2200.29,2200.29,2200.29,2200.29,0.0
2022-04-27 13:35:00,2206.5,2207.68,2205.05,2205.05,500.0,2206.5,2207.68,2205.05,2205.05,500.0
2022-04-27 13:40:00,2207.44,2210.7,2206.5,2209.95,2017.0,2207.44,2210.7,2206.5,2209.95,2017.0
2022-04-27 13:45:00,2208.89,2209.69,2206.21,2208.0,1114.0,2208.89,2209.69,2206.21,2208.0,1114.0
2022-04-27 13:50:00,2210.06,2210.34,2209.98,2210.34,400.0,2210.06,2210.34,2209.98,2210.34,400.0
2022-04-27 13:55:00,2208.29,2210.61,2208.29,2208.47,500.0,2208.29,2210.61,2208.29,2208.47,500.0
2022-04-27 14:00:00,2207.21,2208.76,2205.09,2205.09,656.0,2207.21,2208.76,2205.09,2205.09,656.0
2022-04-27 14:05:00,2208.32,2208.32,2204.43,2204.43,350.0,2208.32,2208.32,2204.43,2204.43,350.0
2022-04-27 14:10:00,2204.42,2205.35,2204.41,2205.35,400.0,2204.42,2205.35,2204.41,2205.35,400.0
2022-04-27 14:15:00,2203.38,2203.76,2202.5,2203.76,797.0,2203.38,2203.76,2202.5,2203.76,797.0
2022-04-27 14:20:00,2201.05,2201.05,2201.05,2201.05,100.0,2201.05,2201.05,2201.05,2201.05,100.0
2022-04-27 14:25:00,2196.24,2201.85,2196.24,2201.85,496.0,2196.24,2201.85,2196.24,2201.85,496.0
2022-04-27 14:30:00,2201.13,2210.15,2200.82,2207.63,1600.0,2201.13,2210.15,2200.82,2207.63,1600.0
2022-04-27 14:35:00,2207.62,2207.62,2194.9,2194.9,700.0,2207.62,2207.62,2194.9,2194.9,700.0
2022-04-27 14:40:00,2196.23,2203.13,2196.23,2203.13,200.0,2196.23,2203.13,2196.23,2203.13,200.0
2022-04-27 14:45:00,2206.0,2208.5,2201.03,2201.04,500.0,2206.0,2208.5,2201.03,2201.04,500.0
2022-04-27 14:50:00,2199.19,2199.59,2197.36,2199.59,400.0,2199.19,2199.59,2197.36,2199.59,400.0
2022-04-27 14:55:00,2192.41,2192.41,2192.4,2192.41,100.0,2192.41,2192.41,2192.4,2192.41,100.0
2022-04-27 15:00:00,2192.51,2192.51,2192.51,2192.51,100.0,2192.51,2192.51,2192.51,2192.51,100.0
2022-04-27 15:05:00,2188.26,2191.56,2188.26,2188.94,601.0,2188.26,2191.56,2188.26,2188.94,601.0
2022-04-27 15:10:00,2185.28,2188.79,2184.88,2188.7,700.0,2185.28,2188.79,2184.88,2188.7,700.0
2022-04-27 15:15:00,2190.4,2191.51,2184.95,2184.95,603.0,2190.4,2191.51,2184.95,2184.95,603.0
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 15:25:00,2184.18,2184.18,2184.18,2184.18,0.0,2184.18,2184.18,2184.18,2184.18,0.0
2022-04-27 15:30:00,2189.84,2189.84,2184.47,2185.28,1000.0,2189.84,2189.84,2184.47,2185.28,1000.0
2022-04-27 15:35:00,2186.44,2186.44,2174.0,2178.0,1500.0,2186.44,2186.44,2174.0,2178.0,1500.0
2022-04-27 15:40:00,2183.07,2187.69,2178.31,2186.92,1300.0,2183.07,2187.69,2178.31,2186.92,1300.0
2022-04-27 15:45:00,2186.89,2188.66,2181.09,2181.14,1325.0,2186.89,2188.66,2181.09,2181.14,1325.0
2022-04-27 15:50:00,2179.27,2180.85,2176.0,2179.91,900.0,2179.27,2180.85,2176.0,2179.91,900.0
2022-04-27 15:55:00,2182.33,2185.7,2178.26,2185.18,5320.0,2182.33,2185.7,2178.26,2185.18,5320.0
2022-04-28 09:30:00,2085.88,2085.88,2055.0,2055.0,9060.0,2085.88,2085.88,2055.0,2055.0,9060.0
2022-04-28 09:35:00,2057.7,2065.28,2050.55,2061.39,3012.0,2057.7,2065.28,2050.55,2061.39,3012.0
2022-04-28 09:40:00,2058.33,2063.77,2052.0,2052.0,1952.0,2058.33,2063.77,2052.0,2052.0,1952.0
2022-04-28 09:45:00,2055.29,2060.04,2045.22,2045.56,4916.0,2055.29,2060.04,2045.22,2045.56,4916.0
2022-04-28 09:50:00,2045.22,2045.22,2023.97,2038.1,5381.0,2045.22,2045.22,2023.97,2038.1,5381.0
2022-04-28 09:55:00,2035.5,2040.28,2018.88,2021.13,2026.0,2035.5,2040.28,2018.88,2021.13,2026.0
2022-04-28 10:00:00,2024.42,2029.79,2013.62,2013.62,2747.0,2024.42,2029.79,2013.62,2013.62,2747.0
2022-04-28 10:05:00,2012.0,2019.76,2012.0,2016.72,1600.0,2012.0,2019.76,2012.0,2016.72,1600.0
2022-04-28 10:10:00,2021.5,2031.52,2020.15,2031.52,2314.0,2021.5,2031.52,2020.15,2031.52,2314.0
2022-04-28 10:15:00,2026.2,2027.48,2021.88,2026.0,1422.0,2026.2,2027.48,2021.88,2026.0,1422.0
2022-04-28 10:20:00,2026.01,2029.74,2014.36,2015.45,2800.0,2026.01,2029.74,2014.36,2015.45,2800.0
2022-04-28 10:25:00,2016.26,2018.0,2013.1,2017.44,2073.0,2016.26,2018.0,2013.1,2017.44,2073.0
2022-04-28 10:30:00,2013.43,2013.66,2010.49,2013.15,822.0,2013.43,2013.66,2010.49,2013.15,822.0
2022-04-28 10:35:00,2012.23,2019.98,2012.23,2018.52,700.0,2012.23,2019.98,2012.23,2018.52,700.0
2022-04-28 10:40:00,2017.81,2025.09,2014.2,2025.09,1616.0,2017.81,2025.09,2014.2,2025.09,1616.0
2022-04-28 10:45:00,2025.99,2028.44,2025.99,2026.35,2900.0,2025.99,2028.44,2025.99,2026.35,2900.0
2022-04-28 10:50:00,2023.0,2030.62,2018.15,2030.62,2022.0,2023.0,2030.62,2018.15,2030.62,2022.0
2022-04-28 10:55:00,2031.51,2036.36,2030.1,2036.36,800.0,2031.51,2036.36,2030.1,2036.36,800.0
2022-04-28 11:00:00,2034.66,2049.11,2034.53,2049.11,5470.0,2034.66,2049.11,2034.53,2049.11,5470.0
2022-04-28 11:05:00,2048.68,2068.19,2045.05,2063.58,6433.0,2048.68,2068.19,2045.05,2063.58,6433.0
2022-04-28 11:10:00,2059.2,2059.46,2055.35,2059.11,1500.0,2059.2,2059.46,2055.35,2059.11,1500.0
2022-04-28 11:15:00,2064.17,2064.17,2058.05,2061.53,715.0,2064.17,2064.17,2058.05,2061.53,715.0
2022-04-28 11:20:00,2061.59,2066.33,2061.59,2065.95,1276.0,2061.59,2066.33,2061.59,2065.95,1276.0
2022-04-28 11:25:00,2063.31,2065.66,2063.31,2065.66,200.0,2063.31,2065.66,2063.31,2065.66,200.0
2022-04-28 11:30:00,2066.36,2079.8,2066.36,2079.8,1912.0,2066.36,2079.8,2066.36,2079.8,1912.0
2022-04-28 11:35:00,2081.22,2081.22,2071.73,2071.73,2648.0,2081.22,2081.22,2071.73,2071.73,2648.0
2022-04-28 11:40:00,2072.53,2072.53,2061.17,2064.67,2373.0,2072.53,2072.53,2061.17,2064.67,2373.0
2022-04-28 11:45:00,2062.59,2062.8,2056.89,2056.89,1001.0,2062.59,2062.8,2056.89,2056.89,1001.0
2022-04-28 11:50:00,2056.77,2056.77,2050.08,2052.01,2823.0,2056.77,2056.77,2050.08,2052.01,2823.0
2022-04-28 11:55:00,2049.22,2050.8,2048.44,2048.44,600.0,2049.22,2050.8,2048.44,2048.44,600.0
2022-04-28 12:00:00,2055.63,2056.13,2054.56,2055.02,919.0,2055.63,2056.13,2054.56,2055.02,919.0
2022-04-28 12:05:00,2054.98,2054.98,2054.21,2054.21,200.0,2054.98,2054.98,2054.21,2054.21,200.0
2022-04-28 12:10:00,2052.92,2055.39,2051.23,2053.03,800.0,2052.92,2055.39,2051.23,2053.03,800.0
2022-04-28 12:15:00,2053.47,2057.68,2053.13,2055.41,820.0,2053.47,2057.68,2053.13,2055.41,820.0
2022-04-28 12:20:00,2057.39,2059.87,2057.38,2058.64,500.0,2057.39,2059.87,2057.38,2058.64,500.0
2022-04-28 12:25:00,2058.74,2058.75,2057.41,2057.41,400.0,2058.74,2058.75,2057.41,2057.41,400.0
2022-04-28 12:30:00,2059.0,2059.32,2056.35,2059.32,701.0,2059.0,2059.32,2056.35,2059.32,701.0
2022-04-28 12:35:00,2062.8,2062.8,2057.81,2060.2,1004.0,2062.8,2062.8,2057.81,2060.2,1004.0
2022-04-28 12:40:00,2060.2,2060.2,2060.2,2060.2,0.0,2060.2,2060.2,2060.2,2060.2,0.0
2022-04-28 12:45:00,2062.56,2063.0,2060.4,2061.94,600.0,2062.56,2063.0,2060.4,2061.94,600.0
2022-04-28 12:50:00,2060.4,2060.4,2055.07,2056.75,1071.0,2060.4,2060.4,2055.07,2056.75,1071.0
2022-04-28 12:55:00,2057.47,2059.84,2057.46,2059.84,200.0,2057.47,2059.84,2057.46,2059.84,200.0
2022-04-28 13:00:00,2057.72,2057.72,2057.66,2057.66,200.0,2057.72,2057.72,2057.66,2057.66,200.0
2022-04-28 13:05:00,2059.9,2061.69,2058.22,2061.47,700.0,2059.9,2061.69,2058.22,2061.47,700.0
2022-04-28 13:10:00,2065.5,2067.94,2064.98,2064.98,800.0,2065.5,2067.94,2064.98,2064.98,800.0
2022-04-28 13:15:00,2064.3,2064.44,2052.35,2057.09,3710.0,2064.3,2064.44,2052.35,2057.09,3710.0
2022-04-28 13:20:00,2067.07,2067.07,2052.33,2053.86,1000.0,2067.07,2067.07,2052.33,2053.86,1000.0
2022-04-28 13:25:00,2054.66,2054.66,2054.16,2054.16,200.0,2054.66,2054.66,2054.16,2054.16,200.0
2022-04-28 13:30:00,2052.97,2052.97,2045.4,2045.4,625.0,2052.97,2052.97,2045.4,2045.4,625.0
2022-04-28 13:35:00,2043.85,2047.2,2039.69,2044.34,985.0,2043.85,2047.2,2039.69,2044.34,985.0
2022-04-28 13:40:00,2045.09,2045.09,2040.25,2040.26,865.0,2045.09,2045.09,2040.25,2040.26,865.0
2022-04-28 13:45:00,2041.81,2044.39,2038.85,2041.8,700.0,2041.81,2044.39,2038.85,2041.8,700.0
2022-04-28 13:50:00,2040.19,2040.33,2037.33,2037.33,700.0,2040.19,2040.33,2037.33,2037.33,700.0
2022-04-28 13:55:00,2038.62,2038.62,2036.33,2037.54,1100.0,2038.62,2038.62,2036.33,2037.54,1100.0
2022-04-28 14:00:00,2037.67,2039.57,2036.13,2038.7,1523.0,2037.67,2039.57,2036.13,2038.7,1523.0
2022-04-28 14:05:00,2041.59,2042.27,2040.27,2041.21,600.0,2041.59,2042.27,2040.27,2041.21,600.0
2022-04-28 14:10:00,2042.25,2043.76,2038.84,2038.84,300.0,2042.25,2043.76,2038.84,2038.84,300.0
2022-04-28 14:15:00,2038.41,2038.41,2035.49,2036.27,370.0,2038.41,2038.41,2035.49,2036.27,370.0
2022-04-28 14:20:00,2037.05,2038.6,2037.04,2037.61,400.0,2037.05,2038.6,2037.04,2037.61,400.0
2022-04-28 14:25:00,2036.41,2037.6,2035.0,2037.6,624.0,2036.41,2037.6,2035.0,2037.6,624.0
2022-04-28 14:30:00,2037.01,2038.12,2035.0,2035.0,750.0,2037.01,2038.12,2035.0,2035.0,750.0
2022-04-28 14:35:00,2037.28,2037.36,2037.28,2037.36,300.0,2037.28,2037.36,2037.28,2037.36,300.0
2022-04-28 14:40:00,2039.45,2041.14,2038.13,2041.14,1500.0,2039.45,2041.14,2038.13,2041.14,1500.0
2022-04-28 14:45:00,2042.96,2045.58,2042.54,2045.05,700.0,2042.96,2045.58,2042.54,2045.05,700.0
2022-04-28 14:50:00,2047.01,2049.32,2047.01,2047.13,974.0,2047.01,2049.32,2047.01,2047.13,974.0
2022-04-28 14:55:00,2046.8,2046.8,2042.66,2043.05,900.0,2046.8,2046.8,2042.66,2043.05,900.0
2022-04-28 15:00:00,2042.88,2042.88,2039.68,2039.68,2486.0,2042.88,2042.88,2039.68,2039.68,2486.0
2022-04-28 15:05:00,2038.33,2039.06,2037.37,2037.37,500.0,2038.33,2039.06,2037.37,2037.37,500.0
2022-04-28 15:10:00,2035.75,2035.75,2027.58,2027.58,2072.0,2035.75,2035.75,2027.58,2027.58,2072.0
2022-04-28 15:15:00,2027.65,2030.57,2027.65,2029.84,600.0,2027.65,2030.57,2027.65,2029.84,600.0
2022-04-28 15:20:00,2029.51,2031.32,2028.73,2031.0,1328.0,2029.51,2031.32,2028.73,2031.0,1328.0
2022-04-28 15:25:00,2029.0,2030.13,2027.04,2030.13,1943.0,2029.0,2030.13,2027.04,2030.13,1943.0
2022-04-28 15:30:00,2031.4,2036.46,2031.4,2033.41,2287.0,2031.4,2036.46,2031.4,2033.41,2287.0
2022-04-28 15:35:00,2032.0,2032.0,2028.88,2029.89,1324.0,2032.0,2032.0,2028.88,2029.89,1324.0
2022-04-28 15:40:00,2029.49,2029.49,2024.07,2024.57,2300.0,2029.49,2029.49,2024.07,2024.57,2300.0
2022-04-28 15:45:00,2021.21,2021.7,2017.42,2018.47,2000.0,2021.21,2021.7,2017.42,2018.47,2000.0
2022-04-28 15:50:00,2019.92,2019.92,2012.25,2014.65,4988.0,2019.92,2019.92,2012.25,2014.65,4988.0
2022-04-28 15:55:00,2015.98,2016.77,2012.98,2014.9,9173.0,2015.98,2016.77,2012.98,2014.9,9173.0
2022-04-29 09:30:00,2006.17,2006.17,1997.0,1997.0,1997.0,2006.17,2006.17,1997.0,1997.0,1997.0
2022-04-29 09:35:00,2004.97,2004.97,2004.96,2004.97,100.0,2004.97,2004.97,2004.96,2004.97,100.0
2022-04-29 09:40:00,1990.17,1990.17,1975.0,1975.0,692.0,1990.17,1990.17,1975.0,1975.0,692.0
2022-04-29 09:45:00,1980.03,1996.23,1975.21,1996.23,674.0,1980.03,1996.23,1975.21,1996.23,674.0
2022-04-29 09:50:00,1982.85,1985.86,1982.85,1985.65,700.0,1982.85,1985.86,1982.85,1985.65,700.0
2022-04-29 09:55:00,1992.0,1993.2,1991.98,1993.13,1096.0,1992.0,1993.2,1991.98,1993.13,1096.0
2022-04-29 10:00:00,1992.87,1994.44,1989.51,1989.51,1555.0,1992.87,1994.44,1989.51,1989.51,1555.0
2022-04-29 10:05:00,1992.67,1996.84,1990.18,1996.84,1309.0,1992.67,1996.84,1990.18,1996.84,1309.0
2022-04-29 10:10:00,1994.03,1997.91,1992.8,1992.8,500.0,1994.03,1997.91,1992.8,1992.8,500.0
2022-04-29 10:15:00,1997.26,2002.79,1995.71,1996.25,1729.0,1997.26,2002.79,1995.71,1996.25,1729.0
2022-04-29 10:20:00,1989.33,1992.77,1989.32,1992.77,840.0,1989.33,1992.77,1989.32,1992.77,840.0
2022-04-29 10:25:00,1987.62,1987.62,1985.72,1985.72,500.0,1987.62,1987.62,1985.72,1985.72,500.0
2022-04-29 10:30:00,1987.87,1987.87,1987.87,1987.87,200.0,1987.87,1987.87,1987.87,1987.87,200.0
2022-04-29 10:35:00,1982.15,1982.85,1982.06,1982.06,600.0,1982.15,1982.85,1982.06,1982.06,600.0
2022-04-29 10:40:00,1986.51,1986.51,1979.07,1981.37,300.0,1986.51,1986.51,1979.07,1981.37,300.0
2022-04-29 10:45:00,1980.0,1980.0,1970.0,1974.36,2000.0,1980.0,1980.0,1970.0,1974.36,2000.0
2022-04-29 10:50:00,1976.38,1977.44,1975.9,1975.91,2562.0,1976.38,1977.44,1975.9,1975.91,2562.0
2022-04-29 10:55:00,1976.0,1976.0,1975.06,1975.06,400.0,1976.0,1976.0,1975.06,1975.06,400.0
2022-04-29 11:00:00,1971.0,1972.47,1961.04,1964.09,1005.0,1971.0,1972.47,1961.04,1964.09,1005.0
2022-04-29 11:05:00,1965.23,1971.64,1965.23,1971.64,600.0,1965.23,1971.64,1965.23,1971.64,600.0
2022-04-29 11:10:00,1970.76,1976.4,1970.76,1974.09,700.0,1970.76,1976.4,1970.76,1974.09,700.0
2022-04-29 11:15:00,1974.74,1978.63,1974.63,1978.63,400.0,1974.74,1978.63,1974.63,1978.63,400.0
2022-04-29 11:20:00,1977.06,1980.38,1972.5,1978.83,600.0,1977.06,1980.38,1972.5,1978.83,600.0
2022-04-29 11:25:00,1981.03,1987.65,1979.56,1986.84,2900.0,1981.03,1987.65,1979.56,1986.84,2900.0
2022-04-29 11:30:00,1984.9,1998.34,1984.9,1995.59,1302.0,1984.9,1998.34,1984.9,1995.59,1302.0
2022-04-29 11:35:00,1991.16,1991.16,1991.16,1991.16,105.0,1991.16,1991.16,1991.16,1991.16,105.0
2022-04-29 11:40:00,1988.66,1992.73,1988.65,1992.55,1000.0,1988.66,1992.73,1988.65,1992.55,1000.0
2022-04-29 11:45:00,1995.03,1999.41,1993.67,1999.41,3516.0,1995.03,1999.41,1993.67,1999.41,3516.0
2022-04-29 11:50:00,1998.57,1998.57,1998.57,1998.57,100.0,1998.57,1998.57,1998.57,1998.57,100.0
2022-04-29 11:55:00,1999.79,1999.79,1993.44,1993.44,700.0,1999.79,1999.79,1993.44,1993.44,700.0
2022-04-29 12:00:00,1992.15,1992.15,1982.85,1985.73,1501.0,1992.15,1992.15,1982.85,1985.73,1501.0
2022-04-29 12:05:00,1986.75,1986.75,1985.44,1985.45,200.0,1986.75,1986.75,1985.44,1985.45,200.0
2022-04-29 12:10:00,1986.33,1987.11,1986.32,1987.11,200.0,1986.33,1987.11,1986.32,1987.11,200.0
2022-04-29 12:15:00,1987.11,1987.11,1987.1,1987.11,100.0,1987.11,1987.11,1987.1,1987.11,100.0
2022-04-29 12:20:00,1987.31,1989.15,1987.1,1987.83,400.0,1987.31,1989.15,1987.1,1987.83,400.0
2022-04-29 12:25:00,1988.84,1995.24,1984.3,1994.76,1901.0,1988.84,1995.24,1984.3,1994.76,1901.0
2022-04-29 12:30:00,1994.76,1994.76,1994.76,1994.76,0.0,1994.76,1994.76,1994.76,1994.76,0.0
2022-04-29 12:35:00,1987.38,1987.4,1983.75,1983.75,908.0,1987.38,1987.4,1983.75,1983.75,908.0
2022-04-29 12:40:00,1983.75,1983.75,1983.75,1983.75,0.0,1983.75,1983.75,1983.75,1983.75,0.0
2022-04-29 12:45:00,1986.71,1986.71,1983.67,1983.67,400.0,1986.71,1986.71,1983.67,1983.67,400.0
2022-04-29 12:50:00,1977.3,1977.3,1972.24,1972.24,600.0,1977.3,1977.3,1972.24,1972.24,600.0
2022-04-29 12:55:00,1973.72,1973.72,1971.38,1971.39,564.0,1973.72,1973.72,1971.38,1971.39,564.0
2022-04-29 13:00:00,1973.12,1973.12,1970.2,1970.32,300.0,1973.12,1973.12,1970.2,1970.32,300.0
2022-04-29 13:05:00,1970.03,1970.91,1961.94,1970.91,1400.0,1970.03,1970.91,1961.94,1970.91,1400.0
2022-04-29 13:10:00,1965.74,1977.17,1965.74,1967.92,1442.0,1965.74,1977.17,1965.74,1967.92,1442.0
2022-04-29 13:15:00,1970.81,1970.81,1970.78,1970.78,200.0,1970.81,1970.81,1970.78,1970.78,200.0
2022-04-29 13:20:00,1969.89,1972.57,1969.89,1971.74,500.0,1969.89,1972.57,1969.89,1971.74,500.0
2022-04-29 13:25:00,1974.79,1981.93,1974.3,1975.5,1240.0,1974.79,1981.93,1974.3,1975.5,1240.0
2022-04-29 13:30:00,1976.76,1978.21,1976.76,1978.21,500.0,1976.76,1978.21,1976.76,1978.21,500.0
2022-04-29 13:35:00,1975.39,1975.4,1975.39,1975.39,100.0,1975.39,1975.4,1975.39,1975.39,100.0
2022-04-29 13:40:00,1976.24,1978.7,1976.23,1978.7,200.0,1976.24,1978.7,1976.23,1978.7,200.0
2022-04-29 13:45:00,1978.01,1978.01,1978.0,1978.01,100.0,1978.01,1978.01,1978.0,1978.01,100.0
2022-04-29 13:50:00,1978.01,1978.26,1974.98,1974.98,800.0,1978.01,1978.26,1974.98,1974.98,800.0
2022-04-29 13:55:00,1974.14,1974.14,1966.82,1969.36,910.0,1974.14,1974.14,1966.82,1969.36,910.0
2022-04-29 14:00:00,1967.97,1970.28,1961.0,1961.0,600.0,1967.97,1970.28,1961.0,1961.0,600.0
2022-04-29 14:05:00,1959.62,1962.73,1957.68,1957.68,2224.0,1959.62,1962.73,1957.68,1957.68,2224.0
2022-04-29 14:10:00,1958.1,1958.1,1958.1,1958.1,100.0,1958.1,1958.1,1958.1,1958.1,100.0
2022-04-29 14:15:00,1961.81,1964.34,1959.97,1961.08,1200.0,1961.81,1964.34,1959.97,1961.08,1200.0
2022-04-29 14:20:00,1963.04,1963.66,1957.68,1957.68,826.0,1963.04,1963.66,1957.68,1957.68,826.0
2022-04-29 14:25:00,1958.96,1960.57,1957.49,1960.57,1387.0,1958.96,1960.57,1957.49,1960.57,1387.0
2022-04-29 14:30:00,1961.49,1961.49,1957.38,1958.0,622.0,1961.49,1961.49,1957.38,1958.0,622.0
2022-04-29 14:35:00,1956.18,1961.29,1956.18,1959.29,2153.0,1956.18,1961.29,1956.18,1959.29,2153.0
2022-04-29 14:40:00,1959.26,1960.19,1956.37,1958.45,900.0,1959.26,1960.19,1956.37,1958.45,900.0
2022-04-29 14:45:00,1962.69,1969.46,1960.35,1969.46,500.0,1962.69,1969.46,1960.35,1969.46,500.0
2022-04-29 14:50:00,1965.64,1966.88,1963.07,1963.07,606.0,1965.64,1966.88,1963.07,1963.07,606.0
2022-04-29 14:55:00,1962.32,1966.99,1961.69,1964.68,901.0,1962.32,1966.99,1961.69,1964.68,901.0
2022-04-29 15:00:00,1963.29,1964.35,1963.29,1964.35,400.0,1963.29,1964.35,1963.29,1964.35,400.0
2022-04-29 15:05:00,1964.28,1966.0,1964.15,1964.19,500.0,1964.28,1966.0,1964.15,1964.19,500.0
2022-04-29 15:10:00,1965.68,1969.37,1964.0,1968.61,2077.0,1965.68,1969.37,1964.0,1968.61,2077.0
2022-04-29 15:15:00,1970.0,1971.68,1967.87,1971.68,1799.0,1970.0,1971.68,1967.87,1971.68,1799.0
2022-04-29 15:20:00,1969.4,1974.68,1966.95,1973.35,2514.0,1969.4,1974.68,1966.95,1973.35,2514.0
2022-04-29 15:25:00,1976.02,1976.2,1972.62,1972.62,1449.0,1976.02,1976.2,1972.62,1972.62,1449.0
2022-04-29 15:30:00,1970.55,1974.08,1969.74,1972.55,1057.0,1970.55,1974.08,1969.74,1972.55,1057.0
2022-04-29 15:35:00,1970.99,1971.89,1968.99,1970.27,1212.0,1970.99,1971.89,1968.99,1970.27,1212.0
2022-04-29 15:40:00,1972.05,1973.4,1967.34,1967.34,1518.0,1972.05,1973.4,1967.34,1967.34,1518.0
2022-04-29 15:45:00,1965.94,1965.94,1962.21,1962.21,1100.0,1965.94,1965.94,1962.21,1962.21,1100.0
2022-04-29 15:50:00,1956.31,1961.6,1953.32,1953.32,3984.0,1956.31,1961.6,1953.32,1953.32,3984.0
2022-04-29 15:55:00,1953.19,1958.27,1950.14,1955.48,9083.0,1953.19,1958.27,1950.14,1955.48,9083.0
2022-05-02 09:30:00,1964.6,1972.85,1963.76,1972.85,2807.0,1964.6,1972.85,1963.76,1972.85,2807.0
2022-05-02 09:35:00,1973.28,1973.85,1965.85,1970.96,1210.0,1973.28,1973.85,1965.85,1970.96,1210.0
2022-05-02 09:40:00,1981.42,2003.31,1973.08,1998.04,1948.0,1981.42,2003.31,1973.08,1998.04,1948.0
2022-05-02 09:45:00,1992.26,1992.9,1980.71,1984.93,1707.0,1992.26,1992.9,1980.71,1984.93,1707.0
2022-05-02 09:50:00,1980.0,1987.42,1975.0,1985.33,2291.0,1980.0,1987.42,1975.0,1985.33,2291.0
2022-05-02 09:55:00,1984.45,1990.0,1983.08,1990.0,1780.0,1984.45,1990.0,1983.08,1990.0,1780.0
2022-05-02 10:00:00,1993.6,1994.98,1990.0,1990.0,1140.0,1993.6,1994.98,1990.0,1990.0,1140.0
2022-05-02 10:05:00,1989.69,1990.99,1979.01,1982.49,910.0,1989.69,1990.99,1979.01,1982.49,910.0
2022-05-02 10:10:00,1982.8,1982.87,1982.79,1982.87,600.0,1982.8,1982.87,1982.79,1982.87,600.0
2022-05-02 10:15:00,1984.37,1987.63,1984.37,1987.63,200.0,1984.37,1987.63,1984.37,1987.63,200.0
2022-05-02 10:20:00,1995.3,2005.01,1988.46,2005.01,1060.0,1995.3,2005.01,1988.46,2005.01,1060.0
2022-05-02 10:25:00,2008.75,2008.75,1997.72,1997.72,913.0,2008.75,2008.75,1997.72,1997.72,913.0
2022-05-02 10:30:00,1997.72,1997.72,1997.72,1997.72,0.0,1997.72,1997.72,1997.72,1997.72,0.0
2022-05-02 10:35:00,1991.83,1996.75,1990.01,1990.52,1203.0,1991.83,1996.75,1990.01,1990.52,1203.0
2022-05-02 10:40:00,1996.06,1998.36,1994.02,1994.02,310.0,1996.06,1998.36,1994.02,1994.02,310.0
2022-05-02 10:45:00,1988.04,1992.69,1988.04,1992.69,204.0,1988.04,1992.69,1988.04,1992.69,204.0
2022-05-02 10:50:00,1989.05,1989.05,1984.96,1988.94,1110.0,1989.05,1989.05,1984.96,1988.94,1110.0
2022-05-02 10:55:00,1984.48,1993.56,1984.02,1993.56,3826.0,1984.48,1993.56,1984.02,1993.56,3826.0
2022-05-02 11:00:00,1996.68,1996.68,1983.63,1983.63,710.0,1996.68,1996.68,1983.63,1983.63,710.0
2022-05-02 11:05:00,1996.56,1996.56,1990.11,1990.11,410.0,1996.56,1996.56,1990.11,1990.11,410.0
2022-05-02 11:10:00,1986.19,1986.19,1977.05,1983.55,300.0,1986.19,1986.19,1977.05,1983.55,300.0
2022-05-02 11:15:00,1977.97,1978.2,1975.44,1977.71,900.0,1977.97,1978.2,1975.44,1977.71,900.0
2022-05-02 11:20:00,1977.71,1977.71,1977.71,1977.71,0.0,1977.71,1977.71,1977.71,1977.71,0.0
2022-05-02 11:25:00,1979.8,1984.87,1979.63,1984.87,400.0,1979.8,1984.87,1979.63,1984.87,400.0
2022-05-02 11:30:00,1974.35,1977.22,1974.35,1977.22,300.0,1974.35,1977.22,1974.35,1977.22,300.0
2022-05-02 11:35:00,1987.96,1987.96,1975.36,1975.36,600.0,1987.96,1987.96,1975.36,1975.36,600.0
2022-05-02 11:40:00,1978.63,1978.63,1978.63,1978.63,100.0,1978.63,1978.63,1978.63,1978.63,100.0
2022-05-02 11:45:00,1980.33,1980.33,1980.33,1980.33,100.0,1980.33,1980.33,1980.33,1980.33,100.0
2022-05-02 11:50:00,1987.26,1987.42,1986.45,1987.42,2163.0,1987.26,1987.42,1986.45,1987.42,2163.0
2022-05-02 11:55:00,1993.84,1993.84,1987.87,1987.87,200.0,1993.84,1993.84,1987.87,1987.87,200.0
2022-05-02 12:00:00,1989.32,1989.32,1976.0,1976.02,1054.0,1989.32,1989.32,1976.0,1976.02,1054.0
2022-05-02 12:05:00,1978.65,1978.65,1978.65,1978.65,150.0,1978.65,1978.65,1978.65,1978.65,150.0
2022-05-02 12:10:00,1977.26,1980.72,1974.63,1974.63,500.0,1977.26,1980.72,1974.63,1974.63,500.0
2022-05-02 12:15:00,1979.3,1982.46,1979.3,1982.46,506.0,1979.3,1982.46,1979.3,1982.46,506.0
2022-05-02 12:20:00,1986.26,1986.41,1986.26,1986.41,200.0,1986.26,1986.41,1986.26,1986.41,200.0
2022-05-02 12:25:00,1983.46,1983.46,1979.84,1979.84,726.0,1983.46,1983.46,1979.84,1979.84,726.0
2022-05-02 12:30:00,1979.84,1979.84,1979.84,1979.84,0.0,1979.84,1979.84,1979.84,1979.84,0.0
2022-05-02 12:35:00,1979.84,1980.54,1979.84,1980.54,338.0,1979.84,1980.54,1979.84,1980.54,338.0
2022-05-02 12:40:00,1979.66,1979.66,1979.66,1979.66,100.0,1979.66,1979.66,1979.66,1979.66,100.0
2022-05-02 12:45:00,1979.66,1981.64,1979.64,1979.64,400.0,1979.66,1981.64,1979.64,1979.64,400.0
2022-05-02 12:50:00,1980.35,1980.35,1975.64,1978.33,1050.0,1980.35,1980.35,1975.64,1978.33,1050.0
2022-05-02 12:55:00,1978.49,1980.11,1975.13,1975.89,1076.0,1978.49,1980.11,1975.13,1975.89,1076.0
2022-05-02 13:00:00,1975.55,1975.55,1975.55,1975.55,100.0,1975.55,1975.55,1975.55,1975.55,100.0
2022-05-02 13:05:00,1974.42,1978.2,1974.13,1975.85,603.0,1974.42,1978.2,1974.13,1975.85,603.0
2022-05-02 13:10:00,1982.82,1982.82,1982.82,1982.82,200.0,1982.82,1982.82,1982.82,1982.82,200.0
2022-05-02 13:15:00,1980.83,1982.32,1980.83,1982.32,200.0,1980.83,1982.32,1980.83,1982.32,200.0
2022-05-02 13:20:00,1982.32,1982.32,1982.32,1982.32,0.0,1982.32,1982.32,1982.32,1982.32,0.0
2022-05-02 13:25:00,1990.98,1990.98,1990.58,1990.7,300.0,1990.98,1990.98,1990.58,1990.7,300.0
2022-05-02 13:30:00,1988.73,1991.1,1982.51,1982.73,906.0,1988.73,1991.1,1982.51,1982.73,906.0
2022-05-02 13:35:00,1984.06,1984.06,1984.06,1984.06,178.0,1984.06,1984.06,1984.06,1984.06,178.0
2022-05-02 13:40:00,1984.12,1984.79,1979.14,1979.14,1500.0,1984.12,1984.79,1979.14,1979.14,1500.0
2022-05-02 13:45:00,1975.84,1977.96,1975.84,1977.96,200.0,1975.84,1977.96,1975.84,1977.96,200.0
2022-05-02 13:50:00,1975.09,1975.09,1973.17,1973.17,300.0,1975.09,1975.09,1973.17,1973.17,300.0
2022-05-02 13:55:00,1977.21,1980.35,1977.21,1978.08,1155.0,1977.21,1980.35,1977.21,1978.08,1155.0
2022-05-02 14:00:00,1975.69,1980.75,1974.18,1980.75,500.0,1975.69,1980.75,1974.18,1980.75,500.0
2022-05-02 14:05:00,1983.86,1983.86,1980.2,1980.47,300.0,1983.86,1983.86,1980.2,1980.47,300.0
2022-05-02 14:10:00,1980.38,1980.39,1970.0,1972.0,1711.0,1980.38,1980.39,1970.0,1972.0,1711.0
2022-05-02 14:15:00,1975.0,1975.0,1975.0,1975.0,100.0,1975.0,1975.0,1975.0,1975.0,100.0
2022-05-02 14:20:00,1977.12,1977.12,1977.12,1977.12,101.0,1977.12,1977.12,1977.12,1977.12,101.0
2022-05-02 14:25:00,1975.39,1975.39,1975.24,1975.24,300.0,1975.39,1975.39,1975.24,1975.24,300.0
2022-05-02 14:30:00,1975.62,1978.53,1974.76,1978.53,500.0,1975.62,1978.53,1974.76,1978.53,500.0
2022-05-02 14:35:00,1974.94,1975.66,1974.11,1975.66,601.0,1974.94,1975.66,1974.11,1975.66,601.0
2022-05-02 14:40:00,1973.61,1973.61,1965.85,1966.82,2343.0,1973.61,1973.61,1965.85,1966.82,2343.0
2022-05-02 14:45:00,1972.24,1972.24,1967.84,1967.84,200.0,1972.24,1972.24,1967.84,1967.84,200.0
2022-05-02 14:50:00,1966.0,1973.2,1966.0,1973.2,702.0,1966.0,1973.2,1966.0,1973.2,702.0
2022-05-02 14:55:00,1970.42,1974.67,1967.86,1969.16,1703.0,1970.42,1974.67,1967.86,1969.16,1703.0
2022-05-02 15:00:00,1969.16,1971.88,1967.09,1970.98,1395.0,1969.16,1971.88,1967.09,1970.98,1395.0
2022-05-02 15:05:00,1976.93,1982.6,1976.34,1982.6,1160.0,1976.93,1982.6,1976.34,1982.6,1160.0
2022-05-02 15:10:00,1985.21,1986.06,1982.31,1986.06,707.0,1985.21,1986.06,1982.31,1986.06,707.0
2022-05-02 15:15:00,1989.65,1993.04,1988.29,1989.8,901.0,1989.65,1993.04,1988.29,1989.8,901.0
2022-05-02 15:20:00,1995.0,1995.97,1993.54,1995.97,500.0,1995.0,1995.97,1993.54,1995.97,500.0
2022-05-02 15:25:00,1996.24,1998.11,1994.59,1994.59,595.0,1996.24,1998.11,1994.59,1994.59,595.0
2022-05-02 15:30:00,1999.93,2007.21,1999.61,2007.21,550.0,1999.93,2007.21,1999.61,2007.21,550.0
2022-05-02 15:35:00,2009.84,2009.99,1996.08,1996.08,1907.0,2009.84,2009.99,1996.08,1996.08,1907.0
2022-05-02 15:40:00,2001.42,2004.03,1996.79,1996.79,1501.0,2001.42,2004.03,1996.79,1996.79,1501.0
2022-05-02 15:45:00,1994.9,2001.99,1994.74,2001.99,1361.0,1994.9,2001.99,1994.74,2001.99,1361.0
2022-05-02 15:50:00,2004.87,2008.59,2004.87,2008.59,400.0,2004.87,2008.59,2004.87,2008.59,400.0
2022-05-02 15:55:00,2003.83,2007.83,2003.52,2007.69,3618.0,2003.83,2007.83,2003.52,2007.69,3618.0
2022-05-03 09:30:00,2002.48,2002.48,2002.48,2002.48,1514.0,2002.48,2002.48,2002.48,2002.48,1514.0
2022-05-03 09:35:00,1994.25,1996.1,1991.94,1991.94,700.0,1994.25,1996.1,1991.94,1991.94,700.0
2022-05-03 09:40:00,1991.3,1992.75,1988.96,1988.96,800.0,1991.3,1992.75,1988.96,1988.96,800.0
2022-05-03 09:45:00,1979.24,1996.74,1979.23,1996.74,1277.0,1979.24,1996.74,1979.23,1996.74,1277.0
2022-05-03 09:50:00,1989.09,1989.09,1989.08,1989.09,300.0,1989.09,1989.09,1989.08,1989.09,300.0
2022-05-03 09:55:00,1989.96,1989.96,1989.41,1989.41,200.0,1989.96,1989.96,1989.41,1989.41,200.0
2022-05-03 10:00:00,1980.54,1982.46,1975.33,1982.46,600.0,1980.54,1982.46,1975.33,1982.46,600.0
2022-05-03 10:05:00,1982.39,1991.07,1970.02,1970.02,1206.0,1982.39,1991.07,1970.02,1970.02,1206.0
2022-05-03 10:10:00,1975.05,1985.31,1974.68,1975.07,1798.0,1975.05,1985.31,1974.68,1975.07,1798.0
2022-05-03 10:15:00,1976.66,1976.66,1973.52,1973.52,400.0,1976.66,1976.66,1973.52,1973.52,400.0
2022-05-03 10:20:00,1980.45,1980.45,1980.27,1980.27,200.0,1980.45,1980.45,1980.27,1980.27,200.0
2022-05-03 10:25:00,1983.79,1986.84,1982.3,1984.32,500.0,1983.79,1986.84,1982.3,1984.32,500.0
2022-05-03 10:30:00,1988.35,1991.54,1986.1,1986.11,400.0,1988.35,1991.54,1986.1,1986.11,400.0
2022-05-03 10:35:00,1985.69,1985.69,1982.07,1982.07,300.0,1985.69,1985.69,1982.07,1982.07,300.0
2022-05-03 10:40:00,1980.08,1980.08,1973.93,1973.93,400.0,1980.08,1980.08,1973.93,1973.93,400.0
2022-05-03 10:45:00,1976.25,1976.25,1969.13,1969.13,474.0,1976.25,1976.25,1969.13,1969.13,474.0
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 10:55:00,1971.4,1971.4,1971.4,1971.4,0.0,1971.4,1971.4,1971.4,1971.4,0.0
2022-05-03 11:00:00,1973.1,1976.46,1970.72,1976.46,962.0,1973.1,1976.46,1970.72,1976.46,962.0
2022-05-03 11:05:00,1980.97,1985.87,1978.54,1978.54,709.0,1980.97,1985.87,1978.54,1978.54,709.0
2022-05-03 11:10:00,1988.52,1988.52,1983.28,1984.69,400.0,1988.52,1988.52,1983.28,1984.69,400.0
2022-05-03 11:15:00,1984.7,1989.02,1984.7,1988.01,400.0,1984.7,1989.02,1984.7,1988.01,400.0
2022-05-03 11:20:00,1990.38,1994.66,1989.53,1994.64,983.0,1990.38,1994.66,1989.53,1994.64,983.0
2022-05-03 11:25:00,1994.22,1998.31,1994.22,1998.31,850.0,1994.22,1998.31,1994.22,1998.31,850.0
2022-05-03 11:30:00,1995.17,2002.35,1995.17,2002.35,600.0,1995.17,2002.35,1995.17,2002.35,600.0
2022-05-03 11:35:00,2002.27,2008.62,1999.39,2003.06,1238.0,2002.27,2008.62,1999.39,2003.06,1238.0
2022-05-03 11:40:00,2004.1,2004.1,2004.1,2004.1,100.0,2004.1,2004.1,2004.1,2004.1,100.0
2022-05-03 11:45:00,2004.64,2008.47,2004.64,2008.47,300.0,2004.64,2008.47,2004.64,2008.47,300.0
2022-05-03 11:50:00,2001.6,2001.6,2001.6,2001.6,100.0,2001.6,2001.6,2001.6,2001.6,100.0
2022-05-03 11:55:00,2008.47,2011.28,2008.47,2011.28,500.0,2008.47,2011.28,2008.47,2011.28,500.0
2022-05-03 12:00:00,2010.88,2014.0,2008.7,2014.0,600.0,2010.88,2014.0,2008.7,2014.0,600.0
2022-05-03 12:05:00,2007.77,2007.77,2004.37,2004.37,701.0,2007.77,2007.77,2004.37,2004.37,701.0
2022-05-03 12:10:00,2004.37,2004.37,2004.37,2004.37,0.0,2004.37,2004.37,2004.37,2004.37,0.0
2022-05-03 12:15:00,2001.83,2001.83,2001.69,2001.7,200.0,2001.83,2001.83,2001.69,2001.7,200.0
2022-05-03 12:20:00,2001.61,2001.61,2001.61,2001.61,100.0,2001.61,2001.61,2001.61,2001.61,100.0
2022-05-03 12:25:00,2000.68,2001.74,1996.26,1996.26,600.0,2000.68,2001.74,1996.26,1996.26,600.0
2022-05-03 12:30:00,1996.99,1996.99,1996.96,1996.96,200.0,1996.99,1996.99,1996.96,1996.96,200.0
2022-05-03 12:35:00,1994.73,1998.29,1994.72,1998.29,300.0,1994.73,1998.29,1994.72,1998.29,300.0
2022-05-03 12:40:00,1998.03,1998.03,1994.8,1996.4,800.0,1998.03,1998.03,1994.8,1996.4,800.0
2022-05-03 12:45:00,1993.71,1993.71,1987.04,1987.04,406.0,1993.71,1993.71,1987.04,1987.04,406.0
2022-05-03 12:50:00,1987.49,1987.49,1987.49,1987.49,110.0,1987.49,1987.49,1987.49,1987.49,110.0
2022-05-03 12:55:00,1986.55,1997.97,1986.54,1997.97,1203.0,1986.55,1997.97,1986.54,1997.97,1203.0
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 13:05:00,2001.3,2001.3,2001.3,2001.3,0.0,2001.3,2001.3,2001.3,2001.3,0.0
2022-05-03 13:10:00,1995.5,1995.6,1994.98,1995.6,300.0,1995.5,1995.6,1994.98,1995.6,300.0
2022-05-03 13:15:00,1995.6,1996.98,1988.45,1996.98,1400.0,1995.6,1996.98,1988.45,1996.98,1400.0
2022-05-03 13:20:00,1995.6,1995.6,1995.6,1995.6,100.0,1995.6,1995.6,1995.6,1995.6,100.0
2022-05-03 13:25:00,1988.45,1988.45,1986.02,1986.02,300.0,1988.45,1988.45,1986.02,1986.02,300.0
2022-05-03 13:30:00,1990.59,1992.16,1989.96,1991.3,407.0,1990.59,1992.16,1989.96,1991.3,407.0
2022-05-03 13:35:00,1992.04,1992.04,1992.04,1992.04,100.0,1992.04,1992.04,1992.04,1992.04,100.0
2022-05-03 13:40:00,1988.6,1989.73,1988.38,1989.73,300.0,1988.6,1989.73,1988.38,1989.73,300.0
2022-05-03 13:45:00,1993.8,1994.39,1993.8,1994.0,500.0,1993.8,1994.39,1993.8,1994.0,500.0
2022-05-03 13:50:00,1994.0,1994.0,1994.0,1994.0,0.0,1994.0,1994.0,1994.0,1994.0,0.0
2022-05-03 13:55:00,1989.79,1989.79,1989.79,1989.79,100.0,1989.79,1989.79,1989.79,1989.79,100.0
2022-05-03 14:00:00,1989.44,1989.44,1987.11,1989.44,711.0,1989.44,1989.44,1987.11,1989.44,711.0
2022-05-03 14:05:00,1987.08,1987.08,1985.53,1985.53,200.0,1987.08,1987.08,1985.53,1985.53,200.0
2022-05-03 14:10:00,1984.23,1985.7,1982.33,1983.17,1200.0,1984.23,1985.7,1982.33,1983.17,1200.0
2022-05-03 14:15:00,1982.63,1982.63,1962.26,1962.26,1100.0,1982.63,1982.63,1962.26,1962.26,1100.0
2022-05-03 14:20:00,1968.19,1972.94,1968.17,1971.28,924.0,1968.19,1972.94,1968.17,1971.28,924.0
2022-05-03 14:25:00,1971.17,1971.17,1971.14,1971.14,200.0,1971.17,1971.17,1971.14,1971.14,200.0
2022-05-03 14:30:00,1973.81,1978.97,1973.81,1977.5,1514.0,1973.81,1978.97,1973.81,1977.5,1514.0
2022-05-03 14:35:00,1977.99,1980.12,1971.57,1971.57,1919.0,1977.99,1980.12,1971.57,1971.57,1919.0
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 14:45:00,1974.0,1974.0,1974.0,1974.0,0.0,1974.0,1974.0,1974.0,1974.0,0.0
2022-05-03 14:50:00,1978.02,1986.01,1978.02,1986.01,500.0,1978.02,1986.01,1978.02,1986.01,500.0
2022-05-03 14:55:00,1981.79,1981.79,1981.79,1981.79,100.0,1981.79,1981.79,1981.79,1981.79,100.0
2022-05-03 15:00:00,1981.79,1981.79,1981.79,1981.79,0.0,1981.79,1981.79,1981.79,1981.79,0.0
2022-05-03 15:05:00,1983.93,1986.7,1983.93,1986.7,670.0,1983.93,1986.7,1983.93,1986.7,670.0
2022-05-03 15:10:00,1987.0,1988.26,1985.41,1986.42,810.0,1987.0,1988.26,1985.41,1986.42,810.0
2022-05-03 15:15:00,1983.94,1983.94,1978.82,1978.82,1538.0,1983.94,1983.94,1978.82,1978.82,1538.0
2022-05-03 15:20:00,1980.3,1982.55,1975.0,1978.52,1179.0,1980.3,1982.55,1975.0,1978.52,1179.0
2022-05-03 15:25:00,1982.54,1982.54,1980.51,1980.51,310.0,1982.54,1982.54,1980.51,1980.51,310.0
2022-05-03 15:30:00,1980.78,1982.56,1978.94,1981.98,900.0,1980.78,1982.56,1978.94,1981.98,900.0
2022-05-03 15:35:00,1982.04,1982.04,1972.9,1972.9,1509.0,1982.04,1982.04,1972.9,1972.9,1509.0
2022-05-03 15:40:00,1974.6,1974.6,1970.99,1971.16,700.0,1974.6,1974.6,1970.99,1971.16,700.0
2022-05-03 15:45:00,1972.22,1976.71,1969.92,1976.71,1230.0,1972.22,1976.71,1969.92,1976.71,1230.0
2022-05-03 15:50:00,1972.56,1982.8,1972.56,1982.8,1796.0,1972.56,1982.8,1972.56,1982.8,1796.0
2022-05-03 15:55:00,1979.91,1981.17,1972.51,1972.52,3090.0,1979.91,1981.17,1972.51,1972.52,3090.0
2022-05-04 09:30:00,1986.06,1998.43,1982.31,1989.64,3366.0,1986.06,1998.43,1982.31,1989.64,3366.0
2022-05-04 09:35:00,2003.43,2013.58,1998.25,2003.98,945.0,2003.43,2013.58,1998.25,2003.98,945.0
2022-05-04 09:40:00,2006.62,2006.62,2006.61,2006.62,100.0,2006.62,2006.62,2006.61,2006.62,100.0
2022-05-04 09:45:00,2008.92,2008.92,2003.13,2003.13,200.0,2008.92,2008.92,2003.13,2003.13,200.0
2022-05-04 09:50:00,2015.0,2015.0,2011.45,2012.37,400.0,2015.0,2015.0,2011.45,2012.37,400.0
2022-05-04 09:55:00,2006.44,2006.44,1997.15,1998.33,1052.0,2006.44,2006.44,1997.15,1998.33,1052.0
2022-05-04 10:00:00,1997.56,1997.56,1997.55,1997.56,100.0,1997.56,1997.56,1997.55,1997.56,100.0
2022-05-04 10:05:00,1993.38,1995.79,1982.45,1982.45,600.0,1993.38,1995.79,1982.45,1982.45,600.0
2022-05-04 10:10:00,1989.12,1989.29,1989.11,1989.29,300.0,1989.12,1989.29,1989.11,1989.29,300.0
2022-05-04 10:15:00,1984.55,1984.55,1984.54,1984.55,100.0,1984.55,1984.55,1984.54,1984.55,100.0
2022-05-04 10:20:00,1988.51,1988.51,1984.07,1988.21,1371.0,1988.51,1988.51,1984.07,1988.21,1371.0
2022-05-04 10:25:00,1988.22,1993.7,1988.22,1989.34,1423.0,1988.22,1993.7,1988.22,1989.34,1423.0
2022-05-04 10:30:00,1988.03,1990.93,1985.64,1987.78,500.0,1988.03,1990.93,1985.64,1987.78,500.0
2022-05-04 10:35:00,1990.08,1996.82,1990.08,1996.79,1100.0,1990.08,1996.82,1990.08,1996.79,1100.0
2022-05-04 10:40:00,2000.93,2000.93,1997.99,1999.89,922.0,2000.93,2000.93,1997.99,1999.89,922.0
2022-05-04 10:45:00,2002.89,2004.33,2002.03,2002.03,910.0,2002.89,2004.33,2002.03,2002.03,910.0
2022-05-04 10:50:00,1999.45,2000.77,1993.16,1993.16,1000.0,1999.45,2000.77,1993.16,1993.16,1000.0
2022-05-04 10:55:00,1997.31,2000.79,1997.3,2000.79,300.0,1997.31,2000.79,1997.3,2000.79,300.0
2022-05-04 11:00:00,2000.79,2000.79,2000.79,2000.79,0.0,2000.79,2000.79,2000.79,2000.79,0.0
2022-05-04 11:05:00,2009.84,2009.84,2007.39,2008.08,641.0,2009.84,2009.84,2007.39,2008.08,641.0
2022-05-04 11:10:00,2013.92,2013.92,2009.59,2009.6,1000.0,2013.92,2013.92,2009.59,2009.6,1000.0
2022-05-04 11:15:00,2008.78,2008.78,1993.38,1993.38,800.0,2008.78,2008.78,1993.38,1993.38,800.0
2022-05-04 11:20:00,1993.38,1993.38,1993.38,1993.38,0.0,1993.38,1993.38,1993.38,1993.38,0.0
2022-05-04 11:25:00,1995.72,1995.72,1995.72,1995.72,100.0,1995.72,1995.72,1995.72,1995.72,100.0
2022-05-04 11:30:00,1997.82,1997.99,1996.95,1996.95,300.0,1997.82,1997.99,1996.95,1996.95,300.0
2022-05-04 11:35:00,1996.22,1996.22,1991.83,1991.84,600.0,1996.22,1996.22,1991.83,1991.84,600.0
2022-05-04 11:40:00,1996.83,1999.67,1994.66,1999.67,700.0,1996.83,1999.67,1994.66,1999.67,700.0
2022-05-04 11:45:00,2002.28,2002.28,2002.28,2002.28,100.0,2002.28,2002.28,2002.28,2002.28,100.0
2022-05-04 11:50:00,2001.37,2003.13,1998.25,2002.27,1700.0,2001.37,2003.13,1998.25,2002.27,1700.0
2022-05-04 11:55:00,2002.22,2004.49,1999.23,1999.23,388.0,2002.22,2004.49,1999.23,1999.23,388.0
2022-05-04 12:00:00,2001.09,2001.09,1999.01,1999.02,200.0,2001.09,2001.09,1999.01,1999.02,200.0
2022-05-04 12:05:00,2001.21,2001.21,2001.21,2001.21,100.0,2001.21,2001.21,2001.21,2001.21,100.0
2022-05-04 12:10:00,2000.0,2000.0,2000.0,2000.0,100.0,2000.0,2000.0,2000.0,2000.0,100.0
2022-05-04 12:15:00,2001.05,2001.05,1998.25,1998.25,200.0,2001.05,2001.05,1998.25,1998.25,200.0
2022-05-04 12:20:00,1998.41,1998.41,1998.2,1998.2,200.0,1998.41,1998.41,1998.2,1998.2,200.0
2022-05-04 12:25:00,1995.68,1995.68,1995.68,1995.68,224.0,1995.68,1995.68,1995.68,1995.68,224.0
2022-05-04 12:30:00,1993.59,1996.79,1993.59,1993.69,400.0,1993.59,1996.79,1993.59,1993.69,400.0
2022-05-04 12:35:00,1990.52,1993.0,1989.02,1993.0,600.0,1990.52,1993.0,1989.02,1993.0,600.0
2022-05-04 12:40:00,1997.77,1997.77,1997.77,1997.77,200.0,1997.77,1997.77,1997.77,1997.77,200.0
2022-05-04 12:45:00,1997.79,1999.5,1991.27,1997.92,1570.0,1997.79,1999.5,1991.27,1997.92,1570.0
2022-05-04 12:50:00,1997.09,1997.09,1997.08,1997.09,100.0,1997.09,1997.09,1997.08,1997.09,100.0
2022-05-04 12:55:00,1998.0,1998.0,1998.0,1998.0,105.0,1998.0,1998.0,1998.0,1998.0,105.0
2022-05-04 13:00:00,1997.34,1997.34,1997.01,1997.01,200.0,1997.34,1997.34,1997.01,1997.01,200.0
2022-05-04 13:05:00,1996.35,1996.35,1992.85,1992.86,200.0,1996.35,1996.35,1992.85,1992.86,200.0
2022-05-04 13:10:00,1990.12,1993.05,1986.63,1989.85,1228.0,1990.12,1993.05,1986.63,1989.85,1228.0
2022-05-04 13:15:00,2000.39,2000.39,1989.02,1989.03,200.0,2000.39,2000.39,1989.02,1989.03,200.0
2022-05-04 13:20:00,1987.86,1987.86,1981.89,1981.89,1120.0,1987.86,1987.86,1981.89,1981.89,1120.0
2022-05-04 13:25:00,1983.54,1984.92,1983.03,1983.28,429.0,1983.54,1984.92,1983.03,1983.28,429.0
2022-05-04 13:30:00,1982.38,1986.52,1978.23,1981.2,1297.0,1982.38,1986.52,1978.23,1981.2,1297.0
2022-05-04 13:35:00,1979.21,1979.85,1976.3,1976.31,500.0,1979.21,1979.85,1976.3,1976.31,500.0
2022-05-04 13:40:00,1985.0,1985.0,1980.31,1980.35,1150.0,1985.0,1985.0,1980.31,1980.35,1150.0
2022-05-04 13:45:00,1981.81,1981.81,1977.55,1980.29,500.0,1981.81,1981.81,1977.55,1980.29,500.0
2022-05-04 13:50:00,1976.77,1978.07,1976.77,1976.96,501.0,1976.77,1978.07,1976.77,1976.96,501.0
2022-05-04 13:55:00,1979.25,1985.96,1976.68,1985.96,600.0,1979.25,1985.96,1976.68,1985.96,600.0
2022-05-04 14:00:00,1988.08,1997.52,1988.02,1994.0,1200.0,1988.08,1997.52,1988.02,1994.0,1200.0
2022-05-04 14:05:00,1993.81,1993.81,1988.91,1992.73,1053.0,1993.81,1993.81,1988.91,1992.73,1053.0
2022-05-04 14:10:00,1992.85,1995.99,1991.14,1995.99,400.0,1992.85,1995.99,1991.14,1995.99,400.0
2022-05-04 14:15:00,1995.45,1995.94,1995.35,1995.35,400.0,1995.45,1995.94,1995.35,1995.35,400.0
2022-05-04 14:20:00,1989.35,1995.88,1986.15,1995.88,3216.0,1989.35,1995.88,1986.15,1995.88,3216.0
2022-05-04 14:25:00,1999.07,2009.08,1999.07,2006.0,1833.0,1999.07,2009.08,1999.07,2006.0,1833.0
2022-05-04 14:30:00,2005.78,2005.78,1992.02,1992.74,2400.0,2005.78,2005.78,1992.02,1992.74,2400.0
2022-05-04 14:35:00,1996.48,2007.72,1996.47,2007.72,500.0,1996.48,2007.72,1996.47,2007.72,500.0
2022-05-04 14:40:00,2007.23,2030.58,2007.23,2024.98,1224.0,2007.23,2030.58,2007.23,2024.98,1224.0
2022-05-04 14:45:00,2019.98,2020.23,2019.98,2020.23,300.0,2019.98,2020.23,2019.98,2020.23,300.0
2022-05-04 14:50:00,2021.04,2027.0,2021.04,2027.0,615.0,2021.04,2027.0,2021.04,2027.0,615.0
2022-05-04 14:55:00,2029.82,2029.82,2026.06,2026.06,301.0,2029.82,2029.82,2026.06,2026.06,301.0
2022-05-04 15:00:00,2030.45,2030.45,2028.91,2028.95,810.0,2030.45,2030.45,2028.91,2028.95,810.0
2022-05-04 15:05:00,2033.02,2033.02,2033.02,2033.02,100.0,2033.02,2033.02,2033.02,2033.02,100.0
2022-05-04 15:10:00,2034.07,2038.83,2034.07,2038.83,800.0,2034.07,2038.83,2034.07,2038.83,800.0
2022-05-04 15:15:00,2036.9,2041.02,2034.31,2034.31,1500.0,2036.9,2041.02,2034.31,2034.31,1500.0
2022-05-04 15:20:00,2034.34,2037.28,2034.34,2036.64,504.0,2034.34,2037.28,2034.34,2036.64,504.0
2022-05-04 15:25:00,2038.65,2040.0,2038.61,2040.0,606.0,2038.65,2040.0,2038.61,2040.0,606.0
2022-05-04 15:30:00,2046.47,2046.51,2045.04,2045.04,926.0,2046.47,2046.51,2045.04,2045.04,926.0
2022-05-04 15:35:00,2046.46,2050.15,2046.46,2050.09,438.0,2046.46,2050.15,2046.46,2050.09,438.0
2022-05-04 15:40:00,2049.46,2054.12,2046.83,2051.15,1752.0,2049.46,2054.12,2046.83,2051.15,1752.0
2022-05-04 15:45:00,2050.7,2052.93,2047.75,2052.93,1107.0,2050.7,2052.93,2047.75,2052.93,1107.0
2022-05-04 15:50:00,2049.41,2054.21,2049.04,2050.97,2232.0,2049.41,2054.21,2049.04,2050.97,2232.0
2022-05-04 15:55:00,2050.2,2054.44,2048.04,2051.24,4338.0,2050.2,2054.44,2048.04,2051.24,4338.0
2022-05-05 09:30:00,2039.87,2043.11,2032.35,2039.79,2364.0,2039.87,2043.11,2032.35,2039.79,2364.0
2022-05-05 09:35:00,2038.96,2038.96,2037.69,2037.69,300.0,2038.96,2038.96,2037.69,2037.69,300.0
2022-05-05 09:40:00,2041.76,2042.52,2040.04,2040.04,300.0,2041.76,2042.52,2040.04,2040.04,300.0
2022-05-05 09:45:00,2021.65,2038.59,2021.65,2032.59,600.0,2021.65,2038.59,2021.65,2032.59,600.0
2022-05-05 09:50:00,2030.58,2037.92,2026.43,2028.16,600.0,2030.58,2037.92,2026.43,2028.16,600.0
2022-05-05 09:55:00,2020.07,2020.07,2020.07,2020.07,100.0,2020.07,2020.07,2020.07,2020.07,100.0
2022-05-05 10:00:00,2018.09,2018.09,2014.4,2014.41,200.0,2018.09,2018.09,2014.4,2014.41,200.0
2022-05-05 10:05:00,2017.04,2017.32,2011.75,2011.75,300.0,2017.04,2017.32,2011.75,2011.75,300.0
2022-05-05 10:10:00,2011.83,2013.9,2011.82,2013.9,200.0,2011.83,2013.9,2011.82,2013.9,200.0
2022-05-05 10:15:00,2016.27,2016.27,2016.27,2016.27,103.0,2016.27,2016.27,2016.27,2016.27,103.0
2022-05-05 10:20:00,2003.48,2010.14,2003.48,2003.52,300.0,2003.48,2010.14,2003.48,2003.52,300.0
2022-05-05 10:25:00,2009.2,2009.2,2003.53,2007.92,1000.0,2009.2,2009.2,2003.53,2007.92,1000.0
2022-05-05 10:30:00,2003.52,2003.52,1993.84,1996.96,607.0,2003.52,2003.52,1993.84,1996.96,607.0
2022-05-05 10:35:00,1998.39,1999.3,1998.39,1999.3,200.0,1998.39,1999.3,1998.39,1999.3,200.0
2022-05-05 10:40:00,1997.25,1997.25,1985.52,1992.58,1000.0,1997.25,1997.25,1985.52,1992.58,1000.0
2022-05-05 10:45:00,1988.65,1988.85,1985.83,1986.18,631.0,1988.65,1988.85,1985.83,1986.18,631.0
2022-05-05 10:50:00,1985.08,1990.69,1983.98,1990.69,500.0,1985.08,1990.69,1983.98,1990.69,500.0
2022-05-05 10:55:00,1986.81,1993.4,1986.81,1993.4,200.0,1986.81,1993.4,1986.81,1993.4,200.0
2022-05-05 11:00:00,1983.09,1988.19,1982.94,1982.94,500.0,1983.09,1988.19,1982.94,1982.94,500.0
2022-05-05 11:05:00,1981.6,1989.23,1976.92,1979.88,1407.0,1981.6,1989.23,1976.92,1979.88,1407.0
2022-05-05 11:10:00,1974.21,1974.22,1974.21,1974.21,100.0,1974.21,1974.22,1974.21,1974.21,100.0
2022-05-05 11:15:00,1976.89,1978.81,1975.24,1975.25,300.0,1976.89,1978.81,1975.24,1975.25,300.0
2022-05-05 11:20:00,1978.02,1978.05,1969.03,1969.03,1381.0,1978.02,1978.05,1969.03,1969.03,1381.0
2022-05-05 11:25:00,1964.1,1974.71,1964.1,1969.82,911.0,1964.1,1974.71,1964.1,1969.82,911.0
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 11:35:00,1974.4,1974.4,1974.4,1974.4,0.0,1974.4,1974.4,1974.4,1974.4,0.0
2022-05-05 11:40:00,1981.37,1982.28,1973.08,1973.08,400.0,1981.37,1982.28,1973.08,1973.08,400.0
2022-05-05 11:45:00,1973.56,1973.56,1967.66,1967.66,200.0,1973.56,1973.56,1967.66,1967.66,200.0
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 11:55:00,1962.95,1962.95,1962.95,1962.95,0.0,1962.95,1962.95,1962.95,1962.95,0.0
2022-05-05 12:00:00,1958.82,1962.96,1958.33,1962.96,300.0,1958.82,1962.96,1958.33,1962.96,300.0
2022-05-05 12:05:00,1964.92,1964.92,1964.91,1964.92,100.0,1964.92,1964.92,1964.91,1964.92,100.0
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 12:15:00,1968.31,1968.31,1968.31,1968.31,0.0,1968.31,1968.31,1968.31,1968.31,0.0
2022-05-05 12:20:00,1962.62,1962.62,1960.15,1960.15,200.0,1962.62,1962.62,1960.15,1960.15,200.0
2022-05-05 12:25:00,1970.97,1971.01,1964.85,1964.85,400.0,1970.97,1971.01,1964.85,1964.85,400.0
2022-05-05 12:30:00,1964.85,1964.85,1964.85,1964.85,0.0,1964.85,1964.85,1964.85,1964.85,0.0
2022-05-05 12:35:00,1962.63,1962.63,1959.77,1959.78,400.0,1962.63,1962.63,1959.77,1959.78,400.0
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 12:45:00,1955.55,1955.55,1955.55,1955.55,0.0,1955.55,1955.55,1955.55,1955.55,0.0
2022-05-05 12:50:00,1954.71,1960.4,1954.39,1957.32,1000.0,1954.71,1960.4,1954.39,1957.32,1000.0
2022-05-05 12:55:00,1965.85,1974.29,1960.73,1974.29,1683.0,1965.85,1974.29,1960.73,1974.29,1683.0
2022-05-05 13:00:00,1975.0,1981.03,1974.01,1974.02,1600.0,1975.0,1981.03,1974.01,1974.02,1600.0
2022-05-05 13:05:00,1974.01,1984.3,1974.01,1984.3,600.0,1974.01,1984.3,1974.01,1984.3,600.0
2022-05-05 13:10:00,1985.64,1985.64,1985.64,1985.64,100.0,1985.64,1985.64,1985.64,1985.64,100.0
2022-05-05 13:15:00,1991.0,1991.0,1981.39,1987.74,1409.0,1991.0,1991.0,1981.39,1987.74,1409.0
2022-05-05 13:20:00,1995.31,1995.31,1995.31,1995.31,100.0,1995.31,1995.31,1995.31,1995.31,100.0
2022-05-05 13:25:00,1986.98,1987.1,1986.71,1987.1,496.0,1986.98,1987.1,1986.71,1987.1,496.0
2022-05-05 13:30:00,1984.55,1984.71,1981.02,1981.02,500.0,1984.55,1984.71,1981.02,1981.02,500.0
2022-05-05 13:35:00,1984.58,1991.39,1983.37,1983.41,600.0,1984.58,1991.39,1983.37,1983.41,600.0
2022-05-05 13:40:00,1983.37,1985.78,1980.38,1985.41,613.0,1983.37,1985.78,1980.38,1985.41,613.0
2022-05-05 13:45:00,1985.42,1985.42,1980.87,1980.88,200.0,1985.42,1985.42,1980.87,1980.88,200.0
2022-05-05 13:50:00,1980.34,1980.34,1972.47,1972.48,401.0,1980.34,1980.34,1972.47,1972.48,401.0
2022-05-05 13:55:00,1980.74,1980.74,1980.73,1980.74,100.0,1980.74,1980.74,1980.73,1980.74,100.0
2022-05-05 14:00:00,1977.18,1978.13,1977.18,1978.13,300.0,1977.18,1978.13,1977.18,1978.13,300.0
2022-05-05 14:05:00,1982.9,1982.9,1980.59,1980.61,300.0,1982.9,1982.9,1980.59,1980.61,300.0
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 14:15:00,1978.46,1978.46,1978.46,1978.46,0.0,1978.46,1978.46,1978.46,1978.46,0.0
2022-05-05 14:20:00,1978.46,1978.46,1978.46,1978.46,0.0,1978.46,1978.46,1978.46,1978.46,0.0
2022-05-05 14:25:00,1962.76,1962.76,1962.76,1962.76,100.0,1962.76,1962.76,1962.76,1962.76,100.0
2022-05-05 14:30:00,1962.76,1962.76,1962.76,1962.76,0.0,1962.76,1962.76,1962.76,1962.76,0.0
2022-05-05 14:35:00,1965.9,1965.9,1965.9,1965.9,100.0,1965.9,1965.9,1965.9,1965.9,100.0
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 14:45:00,1965.9,1965.9,1965.9,1965.9,0.0,1965.9,1965.9,1965.9,1965.9,0.0
2022-05-05 14:50:00,1965.9,1965.9,1965.9,1965.9,0.0,1965.9,1965.9,1965.9,1965.9,0.0
2022-05-05 14:55:00,1978.85,1987.98,1978.85,1987.98,200.0,1978.85,1987.98,1978.85,1987.98,200.0
2022-05-05 15:00:00,1979.72,1983.95,1972.65,1972.65,1209.0,1979.72,1983.95,1972.65,1972.65,1209.0
2022-05-05 15:05:00,1968.82,1968.82,1968.82,1968.82,100.0,1968.82,1968.82,1968.82,1968.82,100.0
2022-05-05 15:10:00,1968.01,1970.55,1968.0,1969.16,1091.0,1968.01,1970.55,1968.0,1969.16,1091.0
2022-05-05 15:15:00,1968.26,1968.5,1967.6,1968.5,500.0,1968.26,1968.5,1967.6,1968.5,500.0
2022-05-05 15:20:00,1966.29,1966.6,1963.89,1963.89,400.0,1966.29,1966.6,1963.89,1963.89,400.0
2022-05-05 15:25:00,1969.19,1969.19,1963.34,1964.0,1203.0,1969.19,1969.19,1963.34,1964.0,1203.0
2022-05-05 15:30:00,1966.1,1966.89,1962.6,1966.89,2190.0,1966.1,1966.89,1962.6,1966.89,2190.0
2022-05-05 15:35:00,1964.0,1968.31,1964.0,1967.99,833.0,1964.0,1968.31,1964.0,1967.99,833.0
2022-05-05 15:40:00,1966.14,1970.73,1964.3,1964.35,900.0,1966.14,1970.73,1964.3,1964.35,900.0
2022-05-05 15:45:00,1968.31,1968.31,1958.38,1958.38,1938.0,1968.31,1968.31,1958.38,1958.38,1938.0
2022-05-05 15:50:00,1966.26,1974.98,1963.23,1964.39,2920.0,1966.26,1974.98,1963.23,1964.39,2920.0
2022-05-05 15:55:00,1964.29,1976.76,1963.69,1975.75,3490.0,1964.29,1976.76,1963.69,1975.75,3490.0
2022-05-06 09:30:00,1959.0,1968.99,1940.69,1968.99,1618.0,1959.0,1968.99,1940.69,1968.99,1618.0
2022-05-06 09:35:00,1960.39,1960.4,1938.2,1938.2,801.0,1960.39,1960.4,1938.2,1938.2,801.0
2022-05-06 09:40:00,1937.32,1946.15,1929.56,1935.5,2100.0,1937.32,1946.15,1929.56,1935.5,2100.0
2022-05-06 09:45:00,1934.76,1934.76,1918.42,1928.08,3000.0,1934.76,1934.76,1918.42,1928.08,3000.0
2022-05-06 09:50:00,1930.0,1944.51,1930.0,1944.51,1100.0,1930.0,1944.51,1930.0,1944.51,1100.0
2022-05-06 09:55:00,1930.0,1935.11,1927.92,1932.37,506.0,1930.0,1935.11,1927.92,1932.37,506.0
2022-05-06 10:00:00,1941.0,1952.0,1932.57,1947.51,1300.0,1941.0,1952.0,1932.57,1947.51,1300.0
2022-05-06 10:05:00,1940.51,1945.59,1937.78,1944.78,1711.0,1940.51,1945.59,1937.78,1944.78,1711.0
2022-05-06 10:10:00,1931.77,1945.2,1931.77,1933.14,2000.0,1931.77,1945.2,1931.77,1933.14,2000.0
2022-05-06 10:15:00,1941.04,1950.55,1940.39,1950.55,1300.0,1941.04,1950.55,1940.39,1950.55,1300.0
2022-05-06 10:20:00,1943.56,1946.09,1943.41,1946.09,503.0,1943.56,1946.09,1943.41,1946.09,503.0
2022-05-06 10:25:00,1952.28,1952.28,1952.28,1952.28,100.0,1952.28,1952.28,1952.28,1952.28,100.0
2022-05-06 10:30:00,1945.42,1953.33,1945.42,1953.33,2040.0,1945.42,1953.33,1945.42,1953.33,2040.0
2022-05-06 10:35:00,1949.76,1950.1,1942.7,1942.71,652.0,1949.76,1950.1,1942.7,1942.71,652.0
2022-05-06 10:40:00,1947.15,1949.43,1945.53,1945.54,1000.0,1947.15,1949.43,1945.53,1945.54,1000.0
2022-05-06 10:45:00,1953.01,1964.45,1953.0,1960.21,600.0,1953.01,1964.45,1953.0,1960.21,600.0
2022-05-06 10:50:00,1964.58,1965.31,1958.53,1958.54,485.0,1964.58,1965.31,1958.53,1958.54,485.0
2022-05-06 10:55:00,1968.87,1970.28,1963.39,1963.39,1400.0,1968.87,1970.28,1963.39,1963.39,1400.0
2022-05-06 11:00:00,1954.81,1961.61,1949.31,1961.61,400.0,1954.81,1961.61,1949.31,1961.61,400.0
2022-05-06 11:05:00,1958.28,1963.0,1957.58,1963.0,400.0,1958.28,1963.0,1957.58,1963.0,400.0
2022-05-06 11:10:00,1959.8,1965.14,1954.98,1957.62,2000.0,1959.8,1965.14,1954.98,1957.62,2000.0
2022-05-06 11:15:00,1966.35,1969.87,1965.74,1965.75,600.0,1966.35,1969.87,1965.74,1965.75,600.0
2022-05-06 11:20:00,1969.88,1975.0,1969.88,1975.0,200.0,1969.88,1975.0,1969.88,1975.0,200.0
2022-05-06 11:25:00,1974.98,1974.98,1974.98,1974.98,200.0,1974.98,1974.98,1974.98,1974.98,200.0
2022-05-06 11:30:00,1965.86,1965.86,1965.71,1965.71,200.0,1965.86,1965.86,1965.71,1965.71,200.0
2022-05-06 11:35:00,1953.99,1953.99,1953.99,1953.99,100.0,1953.99,1953.99,1953.99,1953.99,100.0
2022-05-06 11:40:00,1963.43,1963.43,1963.43,1963.43,100.0,1963.43,1963.43,1963.43,1963.43,100.0
2022-05-06 11:45:00,1959.53,1962.97,1959.53,1962.97,200.0,1959.53,1962.97,1959.53,1962.97,200.0
2022-05-06 11:50:00,1961.11,1968.09,1959.66,1959.67,829.0,1961.11,1968.09,1959.66,1959.67,829.0
2022-05-06 11:55:00,1958.2,1958.2,1958.19,1958.2,100.0,1958.2,1958.2,1958.19,1958.2,100.0
2022-05-06 12:00:00,1958.2,1958.2,1958.2,1958.2,0.0,1958.2,1958.2,1958.2,1958.2,0.0
2022-05-06 12:05:00,1977.56,1979.06,1971.42,1971.42,400.0,1977.56,1979.06,1971.42,1971.42,400.0
2022-05-06 12:10:00,1971.09,1971.09,1958.18,1958.18,2060.0,1971.09,1971.09,1958.18,1958.18,2060.0
2022-05-06 12:15:00,1962.46,1962.46,1962.45,1962.46,100.0,1962.46,1962.46,1962.45,1962.46,100.0
2022-05-06 12:20:00,1962.46,1962.46,1962.46,1962.46,0.0,1962.46,1962.46,1962.46,1962.46,0.0
2022-05-06 12:25:00,1977.49,1977.49,1969.94,1970.55,900.0,1977.49,1977.49,1969.94,1970.55,900.0
2022-05-06 12:30:00,1971.82,1975.94,1969.22,1975.47,700.0,1971.82,1975.94,1969.22,1975.47,700.0
2022-05-06 12:35:00,1971.62,1972.01,1971.61,1972.01,200.0,1971.62,1972.01,1971.61,1972.01,200.0
2022-05-06 12:40:00,1971.82,1971.82,1971.82,1971.82,100.0,1971.82,1971.82,1971.82,1971.82,100.0
2022-05-06 12:45:00,1974.44,1982.67,1974.44,1977.13,1104.0,1974.44,1982.67,1974.44,1977.13,1104.0
2022-05-06 12:50:00,1974.32,1982.43,1974.32,1982.43,420.0,1974.32,1982.43,1974.32,1982.43,420.0
2022-05-06 12:55:00,1983.19,1983.83,1982.67,1983.83,504.0,1983.19,1983.83,1982.67,1983.83,504.0
2022-05-06 13:00:00,1990.65,1990.65,1990.14,1990.14,246.0,1990.65,1990.65,1990.14,1990.14,246.0
2022-05-06 13:05:00,1986.44,1986.44,1984.81,1984.81,200.0,1986.44,1986.44,1984.81,1984.81,200.0
2022-05-06 13:10:00,1984.81,1984.81,1984.81,1984.81,0.0,1984.81,1984.81,1984.81,1984.81,0.0
2022-05-06 13:15:00,1985.17,1985.82,1975.52,1975.53,408.0,1985.17,1985.82,1975.52,1975.53,408.0
2022-05-06 13:20:00,1981.9,1987.03,1980.99,1980.99,300.0,1981.9,1987.03,1980.99,1980.99,300.0
2022-05-06 13:25:00,1991.11,1991.12,1991.11,1991.12,200.0,1991.11,1991.12,1991.11,1991.12,200.0
2022-05-06 13:30:00,1991.12,1991.12,1991.12,1991.12,0.0,1991.12,1991.12,1991.12,1991.12,0.0
2022-05-06 13:35:00,1985.33,1986.53,1976.93,1981.59,1185.0,1985.33,1986.53,1976.93,1981.59,1185.0
2022-05-06 13:40:00,1981.59,1981.59,1981.59,1981.59,0.0,1981.59,1981.59,1981.59,1981.59,0.0
2022-05-06 13:45:00,1979.62,1979.62,1976.96,1976.96,200.0,1979.62,1979.62,1976.96,1976.96,200.0
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 13:55:00,1976.4,1976.4,1976.4,1976.4,0.0,1976.4,1976.4,1976.4,1976.4,0.0
2022-05-06 14:00:00,1977.71,1977.71,1977.33,1977.33,200.0,1977.71,1977.71,1977.33,1977.33,200.0
2022-05-06 14:05:00,1970.66,1971.64,1964.34,1964.35,1930.0,1970.66,1971.64,1964.34,1964.35,1930.0
2022-05-06 14:10:00,1970.12,1970.12,1966.32,1966.32,230.0,1970.12,1970.12,1966.32,1966.32,230.0
2022-05-06 14:15:00,1978.78,1981.7,1978.78,1981.7,200.0,1978.78,1981.7,1978.78,1981.7,200.0
2022-05-06 14:20:00,1979.23,1979.23,1975.52,1975.53,400.0,1979.23,1979.23,1975.52,1975.53,400.0
2022-05-06 14:25:00,1977.35,1978.16,1974.58,1974.59,654.0,1977.35,1978.16,1974.58,1974.59,654.0
2022-05-06 14:30:00,1976.88,1976.88,1973.35,1973.35,200.0,1976.88,1976.88,1973.35,1973.35,200.0
2022-05-06 14:35:00,1972.81,1973.59,1967.28,1970.26,735.0,1972.81,1973.59,1967.28,1970.26,735.0
2022-05-06 14:40:00,1972.87,1972.87,1972.87,1972.87,100.0,1972.87,1972.87,1972.87,1972.87,100.0
2022-05-06 14:45:00,1971.91,1987.96,1971.91,1987.96,800.0,1971.91,1987.96,1971.91,1987.96,800.0
2022-05-06 14:50:00,1985.72,1989.86,1985.72,1989.86,250.0,1985.72,1989.86,1985.72,1989.86,250.0
2022-05-06 14:55:00,1984.15,1988.13,1984.08,1984.08,1011.0,1984.15,1988.13,1984.08,1984.08,1011.0
2022-05-06 15:00:00,1977.51,1977.51,1976.87,1976.88,200.0,1977.51,1977.51,1976.87,1976.88,200.0
2022-05-06 15:05:00,1977.12,1978.98,1977.12,1978.98,200.0,1977.12,1978.98,1977.12,1978.98,200.0
2022-05-06 15:10:00,1980.8,1980.8,1978.0,1978.0,585.0,1980.8,1980.8,1978.0,1978.0,585.0
2022-05-06 15:15:00,1977.6,1980.1,1977.6,1979.81,500.0,1977.6,1980.1,1977.6,1979.81,500.0
2022-05-06 15:20:00,1978.98,1978.98,1975.42,1975.42,600.0,1978.98,1978.98,1975.42,1975.42,600.0
2022-05-06 15:25:00,1979.76,1984.34,1979.76,1981.79,1401.0,1979.76,1984.34,1979.76,1981.79,1401.0
2022-05-06 15:30:00,1985.16,1987.8,1984.31,1987.8,400.0,1985.16,1987.8,1984.31,1987.8,400.0
2022-05-06 15:35:00,1988.75,1998.15,1988.63,1994.24,601.0,1988.75,1998.15,1988.63,1994.24,601.0
2022-05-06 15:40:00,1994.86,1995.59,1991.8,1991.82,800.0,1994.86,1995.59,1991.8,1991.82,800.0
2022-05-06 15:45:00,1992.03,1999.82,1991.34,1992.27,2705.0,1992.03,1999.82,1991.34,1992.27,2705.0
2022-05-06 15:50:00,1998.64,2001.04,1994.04,1999.62,3741.0,1998.64,2001.04,1994.04,1999.62,3741.0
2022-05-06 15:55:00,1999.39,2002.03,1996.32,2000.23,6335.0,1999.39,2002.03,1996.32,2000.23,6335.0
2022-05-09 09:30:00,1971.74,1971.74,1939.84,1956.37,3094.0,1971.74,1971.74,1939.84,1956.37,3094.0
2022-05-09 09:35:00,1957.89,1971.79,1952.01,1964.14,1522.0,1957.89,1971.79,1952.01,1964.14,1522.0
2022-05-09 09:40:00,1963.35,1968.34,1963.34,1968.34,500.0,1963.35,1968.34,1963.34,1968.34,500.0
2022-05-09 09:45:00,1972.6,1976.3,1972.59,1976.3,560.0,1972.6,1976.3,1972.59,1976.3,560.0
2022-05-09 09:50:00,1983.53,1983.53,1972.55,1972.56,261.0,1983.53,1983.53,1972.55,1972.56,261.0
2022-05-09 09:55:00,1985.38,1985.38,1983.0,1983.0,200.0,1985.38,1985.38,1983.0,1983.0,200.0
2022-05-09 10:00:00,1992.41,1992.42,1983.47,1984.47,500.0,1992.41,1992.42,1983.47,1984.47,500.0
2022-05-09 10:05:00,1980.89,1983.42,1970.37,1970.37,900.0,1980.89,1983.42,1970.37,1970.37,900.0
2022-05-09 10:10:00,1975.11,1982.5,1973.18,1976.52,900.0,1975.11,1982.5,1973.18,1976.52,900.0
2022-05-09 10:15:00,1974.99,1982.09,1964.5,1964.51,1583.0,1974.99,1982.09,1964.5,1964.51,1583.0
2022-05-09 10:20:00,1974.33,1974.33,1963.31,1963.31,324.0,1974.33,1974.33,1963.31,1963.31,324.0
2022-05-09 10:25:00,1963.73,1963.73,1963.73,1963.73,100.0,1963.73,1963.73,1963.73,1963.73,100.0
2022-05-09 10:30:00,1961.81,1972.27,1961.81,1972.27,800.0,1961.81,1972.27,1961.81,1972.27,800.0
2022-05-09 10:35:00,1972.78,1975.8,1968.41,1968.41,400.0,1972.78,1975.8,1968.41,1968.41,400.0
2022-05-09 10:40:00,1974.48,1974.48,1974.47,1974.48,300.0,1974.48,1974.48,1974.47,1974.48,300.0
2022-05-09 10:45:00,1976.17,1978.57,1970.99,1973.28,1230.0,1976.17,1978.57,1970.99,1973.28,1230.0
2022-05-09 10:50:00,1968.77,1968.77,1968.18,1968.18,200.0,1968.77,1968.77,1968.18,1968.18,200.0
2022-05-09 10:55:00,1966.41,1966.63,1961.23,1966.63,400.0,1966.41,1966.63,1961.23,1966.63,400.0
2022-05-09 11:00:00,1966.63,1966.63,1966.63,1966.63,0.0,1966.63,1966.63,1966.63,1966.63,0.0
2022-05-09 11:05:00,1964.53,1966.76,1958.78,1966.76,1100.0,1964.53,1966.76,1958.78,1966.76,1100.0
2022-05-09 11:10:00,1963.89,1964.27,1955.74,1959.63,800.0,1963.89,1964.27,1955.74,1959.63,800.0
2022-05-09 11:15:00,1957.61,1962.63,1957.61,1958.63,600.0,1957.61,1962.63,1957.61,1958.63,600.0
2022-05-09 11:20:00,1958.85,1959.19,1955.48,1959.0,423.0,1958.85,1959.19,1955.48,1959.0,423.0
2022-05-09 11:25:00,1957.96,1957.96,1957.96,1957.96,100.0,1957.96,1957.96,1957.96,1957.96,100.0
2022-05-09 11:30:00,1956.92,1956.92,1946.41,1952.98,2501.0,1956.92,1956.92,1946.41,1952.98,2501.0
2022-05-09 11:35:00,1947.96,1951.45,1947.96,1950.23,300.0,1947.96,1951.45,1947.96,1950.23,300.0
2022-05-09 11:40:00,1958.35,1959.89,1953.44,1956.6,1000.0,1958.35,1959.89,1953.44,1956.6,1000.0
2022-05-09 11:45:00,1960.15,1960.15,1959.97,1959.98,200.0,1960.15,1960.15,1959.97,1959.98,200.0
2022-05-09 11:50:00,1961.17,1964.75,1958.58,1961.97,400.0,1961.17,1964.75,1958.58,1961.97,400.0
2022-05-09 11:55:00,1961.78,1961.78,1961.78,1961.78,100.0,1961.78,1961.78,1961.78,1961.78,100.0
2022-05-09 12:00:00,1961.78,1961.78,1961.78,1961.78,0.0,1961.78,1961.78,1961.78,1961.78,0.0
2022-05-09 12:05:00,1965.26,1969.97,1964.65,1969.97,400.0,1965.26,1969.97,1964.65,1969.97,400.0
2022-05-09 12:10:00,1966.67,1966.67,1966.66,1966.67,100.0,1966.67,1966.67,1966.66,1966.67,100.0
2022-05-09 12:15:00,1970.64,1973.6,1970.64,1972.29,513.0,1970.64,1973.6,1970.64,1972.29,513.0
2022-05-09 12:20:00,1977.4,1977.4,1972.27,1973.24,545.0,1977.4,1977.4,1972.27,1973.24,545.0
2022-05-09 12:25:00,1970.42,1974.04,1970.03,1971.51,1002.0,1970.42,1974.04,1970.03,1971.51,1002.0
2022-05-09 12:30:00,1974.05,1988.99,1974.05,1985.85,1201.0,1974.05,1988.99,1974.05,1985.85,1201.0
2022-05-09 12:35:00,1982.71,1985.88,1979.06,1979.06,700.0,1982.71,1985.88,1979.06,1979.06,700.0
2022-05-09 12:40:00,1982.84,1987.98,1978.79,1981.6,2300.0,1982.84,1987.98,1978.79,1981.6,2300.0
2022-05-09 12:45:00,1980.32,1981.49,1976.52,1981.49,700.0,1980.32,1981.49,1976.52,1981.49,700.0
2022-05-09 12:50:00,1979.04,1979.04,1969.56,1969.57,759.0,1979.04,1979.04,1969.56,1969.57,759.0
2022-05-09 12:55:00,1968.25,1973.35,1964.29,1966.88,2987.0,1968.25,1973.35,1964.29,1966.88,2987.0
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 13:05:00,1966.89,1966.89,1966.89,1966.89,0.0,1966.89,1966.89,1966.89,1966.89,0.0
2022-05-09 13:10:00,1966.89,1966.89,1966.89,1966.89,0.0,1966.89,1966.89,1966.89,1966.89,0.0
2022-05-09 13:15:00,1967.1,1967.42,1962.12,1964.93,600.0,1967.1,1967.42,1962.12,1964.93,600.0
2022-05-09 13:20:00,1965.72,1966.55,1964.42,1964.5,400.0,1965.72,1966.55,1964.42,1964.5,400.0
2022-05-09 13:25:00,1964.34,1966.13,1964.34,1966.04,400.0,1964.34,1966.13,1964.34,1966.04,400.0
2022-05-09 13:30:00,1967.15,1967.6,1965.85,1967.6,300.0,1967.15,1967.6,1965.85,1967.6,300.0
2022-05-09 13:35:00,1969.13,1970.0,1969.12,1970.0,487.0,1969.13,1970.0,1969.12,1970.0,487.0
2022-05-09 13:40:00,1973.19,1973.19,1973.19,1973.19,100.0,1973.19,1973.19,1973.19,1973.19,100.0
2022-05-09 13:45:00,1976.18,1981.7,1973.95,1981.7,780.0,1976.18,1981.7,1973.95,1981.7,780.0
2022-05-09 13:50:00,1973.68,1973.68,1972.74,1972.89,392.0,1973.68,1973.68,1972.74,1972.89,392.0
2022-05-09 13:55:00,1968.49,1977.4,1968.49,1977.4,600.0,1968.49,1977.4,1968.49,1977.4,600.0
2022-05-09 14:00:00,1974.41,1977.6,1974.41,1975.89,319.0,1974.41,1977.6,1974.41,1975.89,319.0
2022-05-09 14:05:00,1973.94,1977.2,1973.94,1976.54,968.0,1973.94,1977.2,1973.94,1976.54,968.0
2022-05-09 14:10:00,1976.42,1976.42,1973.87,1974.01,985.0,1976.42,1976.42,1973.87,1974.01,985.0
2022-05-09 14:15:00,1975.07,1977.9,1971.72,1971.72,700.0,1975.07,1977.9,1971.72,1971.72,700.0
2022-05-09 14:20:00,1971.72,1971.72,1971.72,1971.72,0.0,1971.72,1971.72,1971.72,1971.72,0.0
2022-05-09 14:25:00,1968.09,1968.09,1967.78,1967.78,200.0,1968.09,1968.09,1967.78,1967.78,200.0
2022-05-09 14:30:00,1969.2,1969.3,1961.95,1962.55,900.0,1969.2,1969.3,1961.95,1962.55,900.0
2022-05-09 14:35:00,1967.57,1974.26,1964.17,1964.92,1111.0,1967.57,1974.26,1964.17,1964.92,1111.0
2022-05-09 14:40:00,1967.27,1967.27,1966.05,1966.05,200.0,1967.27,1967.27,1966.05,1966.05,200.0
2022-05-09 14:45:00,1971.05,1971.05,1952.27,1952.28,700.0,1971.05,1971.05,1952.27,1952.28,700.0
2022-05-09 14:50:00,1958.71,1970.0,1958.6,1970.0,1200.0,1958.71,1970.0,1958.6,1970.0,1200.0
2022-05-09 14:55:00,1972.03,1972.03,1970.21,1970.21,200.0,1972.03,1972.03,1970.21,1970.21,200.0
2022-05-09 15:00:00,1969.14,1970.56,1962.98,1962.98,800.0,1969.14,1970.56,1962.98,1962.98,800.0
2022-05-09 15:05:00,1963.86,1970.0,1963.15,1965.43,700.0,1963.86,1970.0,1963.15,1965.43,700.0
2022-05-09 15:10:00,1969.44,1971.3,1967.96,1968.13,600.0,1969.44,1971.3,1967.96,1968.13,600.0
2022-05-09 15:15:00,1969.96,1971.19,1963.8,1963.8,623.0,1969.96,1971.19,1963.8,1963.8,623.0
2022-05-09 15:20:00,1963.61,1964.2,1956.03,1956.04,800.0,1963.61,1964.2,1956.03,1956.04,800.0
2022-05-09 15:25:00,1959.37,1959.37,1958.75,1958.75,300.0,1959.37,1959.37,1958.75,1958.75,300.0
2022-05-09 15:30:00,1958.07,1960.86,1952.43,1955.5,1487.0,1958.07,1960.86,1952.43,1955.5,1487.0
2022-05-09 15:35:00,1953.9,1953.9,1953.82,1953.82,287.0,1953.9,1953.9,1953.82,1953.82,287.0
2022-05-09 15:40:00,1953.31,1953.46,1948.95,1949.89,1100.0,1953.31,1953.46,1948.95,1949.89,1100.0
2022-05-09 15:45:00,1949.43,1949.44,1948.21,1948.21,752.0,1949.43,1949.44,1948.21,1948.21,752.0
2022-05-09 15:50:00,1947.18,1950.75,1944.35,1949.64,1712.0,1947.18,1950.75,1944.35,1949.64,1712.0
2022-05-09 15:55:00,1951.79,1956.11,1951.05,1952.8,3943.0,1951.79,1956.11,1951.05,1952.8,3943.0
2022-05-10 09:30:00,1975.59,1975.59,1975.59,1975.59,1754.0,1975.59,1975.59,1975.59,1975.59,1754.0
2022-05-10 09:35:00,1977.91,1984.41,1977.72,1977.73,800.0,1977.91,1984.41,1977.72,1977.73,800.0
2022-05-10 09:40:00,1976.95,1977.04,1966.77,1968.18,600.0,1976.95,1977.04,1966.77,1968.18,600.0
2022-05-10 09:45:00,1968.33,1968.33,1954.0,1954.0,1388.0,1968.33,1968.33,1954.0,1954.0,1388.0
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 09:55:00,1955.72,1955.72,1955.72,1955.72,0.0,1955.72,1955.72,1955.72,1955.72,0.0
2022-05-10 10:00:00,1945.53,1952.35,1945.45,1952.35,501.0,1945.53,1952.35,1945.45,1952.35,501.0
2022-05-10 10:05:00,1955.29,1955.29,1955.29,1955.29,100.0,1955.29,1955.29,1955.29,1955.29,100.0
2022-05-10 10:10:00,1956.55,1956.55,1947.39,1947.39,400.0,1956.55,1956.55,1947.39,1947.39,400.0
2022-05-10 10:15:00,1951.5,1952.87,1941.87,1941.87,500.0,1951.5,1952.87,1941.87,1941.87,500.0
2022-05-10 10:20:00,1945.82,1945.82,1940.93,1942.17,678.0,1945.82,1945.82,1940.93,1942.17,678.0
2022-05-10 10:25:00,1940.24,1945.39,1940.08,1945.39,710.0,1940.24,1945.39,1940.08,1945.39,710.0
2022-05-10 10:30:00,1945.39,1945.39,1945.39,1945.39,0.0,1945.39,1945.39,1945.39,1945.39,0.0
2022-05-10 10:35:00,1947.46,1950.79,1947.46,1950.79,599.0,1947.46,1950.79,1947.46,1950.79,599.0
2022-05-10 10:40:00,1951.82,1955.29,1951.82,1952.38,600.0,1951.82,1955.29,1951.82,1952.38,600.0
2022-05-10 10:45:00,1953.3,1953.3,1946.87,1946.87,716.0,1953.3,1953.3,1946.87,1946.87,716.0
2022-05-10 10:50:00,1951.52,1951.52,1951.13,1951.13,242.0,1951.52,1951.52,1951.13,1951.13,242.0
2022-05-10 10:55:00,1955.07,1957.5,1950.4,1954.59,1101.0,1955.07,1957.5,1950.4,1954.59,1101.0
2022-05-10 11:00:00,1955.47,1955.47,1950.32,1950.32,200.0,1955.47,1955.47,1950.32,1950.32,200.0
2022-05-10 11:05:00,1953.05,1953.05,1949.07,1949.73,900.0,1953.05,1953.05,1949.07,1949.73,900.0
2022-05-10 11:10:00,1949.73,1949.73,1949.58,1949.58,200.0,1949.73,1949.73,1949.58,1949.58,200.0
2022-05-10 11:15:00,1945.52,1947.54,1942.27,1947.54,550.0,1945.52,1947.54,1942.27,1947.54,550.0
2022-05-10 11:20:00,1943.19,1943.19,1943.19,1943.19,100.0,1943.19,1943.19,1943.19,1943.19,100.0
2022-05-10 11:25:00,1944.47,1948.0,1933.84,1933.84,1344.0,1944.47,1948.0,1933.84,1933.84,1344.0
2022-05-10 11:30:00,1939.21,1943.8,1939.21,1943.8,300.0,1939.21,1943.8,1939.21,1943.8,300.0
2022-05-10 11:35:00,1942.2,1942.2,1938.69,1938.7,700.0,1942.2,1942.2,1938.69,1938.7,700.0
2022-05-10 11:40:00,1938.22,1938.22,1938.21,1938.22,100.0,1938.22,1938.22,1938.21,1938.22,100.0
2022-05-10 11:45:00,1937.52,1937.52,1930.79,1930.79,610.0,1937.52,1937.52,1930.79,1930.79,610.0
2022-05-10 11:50:00,1930.43,1930.43,1921.96,1925.51,1300.0,1930.43,1930.43,1921.96,1925.51,1300.0
2022-05-10 11:55:00,1927.6,1929.13,1926.26,1926.27,500.0,1927.6,1929.13,1926.26,1926.27,500.0
2022-05-10 12:00:00,1922.23,1922.23,1922.23,1922.23,100.0,1922.23,1922.23,1922.23,1922.23,100.0
2022-05-10 12:05:00,1928.97,1930.06,1927.38,1928.1,708.0,1928.97,1930.06,1927.38,1928.1,708.0
2022-05-10 12:10:00,1924.03,1929.32,1924.02,1929.32,500.0,1924.03,1929.32,1924.02,1929.32,500.0
2022-05-10 12:15:00,1928.31,1930.95,1928.31,1928.48,656.0,1928.31,1930.95,1928.31,1928.48,656.0
2022-05-10 12:20:00,1928.42,1932.21,1924.8,1927.48,800.0,1928.42,1932.21,1924.8,1927.48,800.0
2022-05-10 12:25:00,1927.95,1927.95,1927.95,1927.95,100.0,1927.95,1927.95,1927.95,1927.95,100.0
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 12:35:00,1922.68,1922.68,1922.68,1922.68,0.0,1922.68,1922.68,1922.68,1922.68,0.0
2022-05-10 12:40:00,1932.75,1933.31,1932.75,1933.31,446.0,1932.75,1933.31,1932.75,1933.31,446.0
2022-05-10 12:45:00,1939.47,1939.47,1936.68,1936.69,200.0,1939.47,1939.47,1936.68,1936.69,200.0
2022-05-10 12:50:00,1935.47,1936.44,1932.79,1932.79,300.0,1935.47,1936.44,1932.79,1932.79,300.0
2022-05-10 12:55:00,1926.63,1935.23,1926.63,1935.22,200.0,1926.63,1935.23,1926.63,1935.22,200.0
2022-05-10 13:00:00,1935.25,1938.3,1935.25,1937.64,400.0,1935.25,1938.3,1935.25,1937.64,400.0
2022-05-10 13:05:00,1942.17,1946.71,1942.16,1946.71,487.0,1942.17,1946.71,1942.16,1946.71,487.0
2022-05-10 13:10:00,1939.25,1941.44,1936.14,1936.14,910.0,1939.25,1941.44,1936.14,1936.14,910.0
2022-05-10 13:15:00,1935.82,1936.01,1934.61,1935.75,410.0,1935.82,1936.01,1934.61,1935.75,410.0
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 13:25:00,1935.75,1935.75,1935.75,1935.75,0.0,1935.75,1935.75,1935.75,1935.75,0.0
2022-05-10 13:30:00,1947.42,1947.42,1945.0,1945.01,281.0,1947.42,1947.42,1945.0,1945.01,281.0
2022-05-10 13:35:00,1950.79,1950.79,1950.79,1950.79,100.0,1950.79,1950.79,1950.79,1950.79,100.0
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 13:45:00,1957.53,1957.53,1957.53,1957.53,0.0,1957.53,1957.53,1957.53,1957.53,0.0
2022-05-10 13:50:00,1967.53,1977.31,1965.76,1965.76,1010.0,1967.53,1977.31,1965.76,1965.76,1010.0
2022-05-10 13:55:00,1965.76,1970.86,1965.76,1970.86,600.0,1965.76,1970.86,1965.76,1970.86,600.0
2022-05-10 14:00:00,1974.3,1975.08,1969.02,1969.02,600.0,1974.3,1975.08,1969.02,1969.02,600.0
2022-05-10 14:05:00,1968.66,1968.66,1968.66,1968.66,100.0,1968.66,1968.66,1968.66,1968.66,100.0
2022-05-10 14:10:00,1965.63,1965.68,1963.46,1963.46,406.0,1965.63,1965.68,1963.46,1963.46,406.0
2022-05-10 14:15:00,1953.13,1962.98,1953.13,1962.98,300.0,1953.13,1962.98,1953.13,1962.98,300.0
2022-05-10 14:20:00,1957.33,1957.33,1957.32,1957.33,100.0,1957.33,1957.33,1957.32,1957.33,100.0
2022-05-10 14:25:00,1949.34,1956.61,1945.71,1955.97,400.0,1949.34,1956.61,1945.71,1955.97,400.0
2022-05-10 14:30:00,1951.59,1951.59,1951.58,1951.59,100.0,1951.59,1951.59,1951.58,1951.59,100.0
2022-05-10 14:35:00,1956.31,1958.17,1956.31,1956.53,648.0,1956.31,1958.17,1956.31,1956.53,648.0
2022-05-10 14:40:00,1950.13,1950.13,1950.12,1950.13,100.0,1950.13,1950.13,1950.12,1950.13,100.0
2022-05-10 14:45:00,1954.32,1954.32,1948.56,1951.26,1095.0,1954.32,1954.32,1948.56,1951.26,1095.0
2022-05-10 14:50:00,1951.72,1951.72,1951.71,1951.72,100.0,1951.72,1951.72,1951.71,1951.72,100.0
2022-05-10 14:55:00,1952.28,1952.28,1950.2,1950.2,237.0,1952.28,1952.28,1950.2,1950.2,237.0
2022-05-10 15:00:00,1951.66,1961.26,1951.65,1953.97,701.0,1951.66,1961.26,1951.65,1953.97,701.0
2022-05-10 15:05:00,1957.5,1959.4,1956.09,1956.09,400.0,1957.5,1959.4,1956.09,1956.09,400.0
2022-05-10 15:10:00,1954.92,1959.33,1952.68,1959.33,600.0,1954.92,1959.33,1952.68,1959.33,600.0
2022-05-10 15:15:00,1957.53,1958.24,1956.51,1956.52,500.0,1957.53,1958.24,1956.51,1956.52,500.0
2022-05-10 15:20:00,1958.52,1959.28,1953.0,1953.15,902.0,1958.52,1959.28,1953.0,1953.15,902.0
2022-05-10 15:25:00,1953.79,1953.83,1950.84,1950.85,600.0,1953.79,1953.83,1950.84,1950.85,600.0
2022-05-10 15:30:00,1950.68,1952.27,1950.67,1952.27,400.0,1950.68,1952.27,1950.67,1952.27,400.0
2022-05-10 15:35:00,1949.56,1950.13,1943.56,1944.99,601.0,1949.56,1950.13,1943.56,1944.99,601.0
2022-05-10 15:40:00,1944.72,1946.72,1944.72,1946.72,401.0,1944.72,1946.72,1944.72,1946.72,401.0
2022-05-10 15:45:00,1944.73,1948.25,1944.53,1946.16,1139.0,1944.73,1948.25,1944.53,1946.16,1139.0
2022-05-10 15:50:00,1942.68,1946.0,1942.53,1945.57,1494.0,1942.68,1946.0,1942.53,1945.57,1494.0
2022-05-10 15:55:00,1948.03,1951.6,1946.71,1948.02,2272.0,1948.03,1951.6,1946.71,1948.02,2272.0
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 09:35:00,1943.56,1943.56,1943.56,1943.56,0.0,1943.56,1943.56,1943.56,1943.56,0.0
2022-05-11 09:40:00,1946.04,1946.04,1946.04,1946.04,100.0,1946.04,1946.04,1946.04,1946.04,100.0
2022-05-11 09:45:00,1948.45,1959.37,1948.45,1955.43,1100.0,1948.45,1959.37,1948.45,1955.43,1100.0
2022-05-11 09:50:00,1959.54,1960.85,1955.14,1955.69,1811.0,1959.54,1960.85,1955.14,1955.69,1811.0
2022-05-11 09:55:00,1959.19,1959.19,1954.98,1956.95,498.0,1959.19,1959.19,1954.98,1956.95,498.0
2022-05-11 10:00:00,1959.81,1970.06,1957.52,1967.84,2704.0,1959.81,1970.06,1957.52,1967.84,2704.0
2022-05-11 10:05:00,1962.74,1974.96,1962.74,1974.96,604.0,1962.74,1974.96,1962.74,1974.96,604.0
2022-05-11 10:10:00,1974.96,1974.96,1974.96,1974.96,0.0,1974.96,1974.96,1974.96,1974.96,0.0
2022-05-11 10:15:00,1973.4,1973.4,1956.07,1958.65,5424.0,1973.4,1973.4,1956.07,1958.65,5424.0
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 10:25:00,1957.08,1957.08,1957.08,1957.08,0.0,1957.08,1957.08,1957.08,1957.08,0.0
2022-05-11 10:30:00,1948.49,1948.49,1943.61,1948.31,401.0,1948.49,1948.49,1943.61,1948.31,401.0
2022-05-11 10:35:00,1949.85,1949.87,1949.85,1949.87,300.0,1949.85,1949.87,1949.85,1949.87,300.0
2022-05-11 10:40:00,1953.16,1953.87,1951.01,1953.87,900.0,1953.16,1953.87,1951.01,1953.87,900.0
2022-05-11 10:45:00,1953.73,1959.0,1953.72,1959.0,485.0,1953.73,1959.0,1953.72,1959.0,485.0
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 10:55:00,1942.16,1942.16,1942.16,1942.16,0.0,1942.16,1942.16,1942.16,1942.16,0.0
2022-05-11 11:00:00,1945.98,1945.98,1945.97,1945.98,200.0,1945.98,1945.98,1945.97,1945.98,200.0
2022-05-11 11:05:00,1946.9,1946.9,1944.06,1944.06,277.0,1946.9,1946.9,1944.06,1944.06,277.0
2022-05-11 11:10:00,1949.98,1949.98,1949.95,1949.95,200.0,1949.98,1949.98,1949.95,1949.95,200.0
2022-05-11 11:15:00,1953.33,1953.33,1944.96,1944.96,1006.0,1953.33,1953.33,1944.96,1944.96,1006.0
2022-05-11 11:20:00,1944.96,1944.96,1944.96,1944.96,0.0,1944.96,1944.96,1944.96,1944.96,0.0
2022-05-11 11:25:00,1951.74,1951.74,1951.74,1951.74,100.0,1951.74,1951.74,1951.74,1951.74,100.0
2022-05-11 11:30:00,1955.55,1956.79,1955.55,1956.79,405.0,1955.55,1956.79,1955.55,1956.79,405.0
2022-05-11 11:35:00,1958.25,1959.64,1958.25,1959.64,300.0,1958.25,1959.64,1958.25,1959.64,300.0
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 11:45:00,1967.07,1967.07,1967.07,1967.07,0.0,1967.07,1967.07,1967.07,1967.07,0.0
2022-05-11 11:50:00,1958.51,1958.51,1956.38,1958.25,300.0,1958.51,1958.51,1956.38,1958.25,300.0
2022-05-11 11:55:00,1956.53,1956.53,1954.79,1954.79,200.0,1956.53,1956.53,1954.79,1954.79,200.0
2022-05-11 12:00:00,1954.79,1954.79,1954.79,1954.79,0.0,1954.79,1954.79,1954.79,1954.79,0.0
2022-05-11 12:05:00,1956.95,1962.24,1956.95,1962.24,817.0,1956.95,1962.24,1956.95,1962.24,817.0
2022-05-11 12:10:00,1965.91,1965.91,1965.35,1965.36,321.0,1965.91,1965.91,1965.35,1965.36,321.0
2022-05-11 12:15:00,1962.47,1962.66,1959.56,1959.56,409.0,1962.47,1962.66,1959.56,1959.56,409.0
2022-05-11 12:20:00,1967.1,1968.27,1961.24,1961.25,867.0,1967.1,1968.27,1961.24,1961.25,867.0
2022-05-11 12:25:00,1965.99,1965.99,1955.86,1955.87,511.0,1965.99,1965.99,1955.86,1955.87,511.0
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 12:35:00,1951.42,1951.42,1951.42,1951.42,0.0,1951.42,1951.42,1951.42,1951.42,0.0
2022-05-11 12:40:00,1956.22,1956.49,1949.21,1950.6,501.0,1956.22,1956.49,1949.21,1950.6,501.0
2022-05-11 12:45:00,1951.99,1951.99,1948.95,1948.95,200.0,1951.99,1951.99,1948.95,1948.95,200.0
2022-05-11 12:50:00,1951.06,1951.06,1951.06,1951.06,100.0,1951.06,1951.06,1951.06,1951.06,100.0
2022-05-11 12:55:00,1947.64,1947.64,1947.64,1947.64,100.0,1947.64,1947.64,1947.64,1947.64,100.0
2022-05-11 13:00:00,1947.92,1947.92,1947.13,1947.13,200.0,1947.92,1947.92,1947.13,1947.13,200.0
2022-05-11 13:05:00,1948.33,1948.33,1948.32,1948.33,100.0,1948.33,1948.33,1948.32,1948.33,100.0
2022-05-11 13:10:00,1948.33,1948.33,1948.33,1948.33,0.0,1948.33,1948.33,1948.33,1948.33,0.0
2022-05-11 13:15:00,1948.94,1952.65,1945.79,1945.79,500.0,1948.94,1952.65,1945.79,1945.79,500.0
2022-05-11 13:20:00,1950.36,1953.56,1950.36,1953.56,200.0,1950.36,1953.56,1950.36,1953.56,200.0
2022-05-11 13:25:00,1950.04,1950.04,1945.23,1945.23,707.0,1950.04,1950.04,1945.23,1945.23,707.0
2022-05-11 13:30:00,1941.4,1945.95,1941.4,1944.85,400.0,1941.4,1945.95,1941.4,1944.85,400.0
2022-05-11 13:35:00,1944.14,1944.15,1944.14,1944.14,100.0,1944.14,1944.15,1944.14,1944.14,100.0
2022-05-11 13:40:00,1943.93,1946.76,1941.9,1941.9,701.0,1943.93,1946.76,1941.9,1941.9,701.0
2022-05-11 13:45:00,1939.08,1939.08,1933.31,1937.02,908.0,1939.08,1939.08,1933.31,1937.02,908.0
2022-05-11 13:50:00,1939.49,1939.55,1934.94,1935.41,400.0,1939.49,1939.55,1934.94,1935.41,400.0
2022-05-11 13:55:00,1935.54,1935.54,1931.11,1931.61,400.0,1935.54,1935.54,1931.11,1931.61,400.0
2022-05-11 14:00:00,1927.63,1938.79,1927.62,1934.49,600.0,1927.63,1938.79,1927.62,1934.49,600.0
2022-05-11 14:05:00,1935.33,1935.33,1935.0,1935.0,200.0,1935.33,1935.33,1935.0,1935.0,200.0
2022-05-11 14:10:00,1935.24,1935.47,1935.23,1935.47,400.0,1935.24,1935.47,1935.23,1935.47,400.0
2022-05-11 14:15:00,1940.07,1940.07,1939.71,1940.07,617.0,1940.07,1940.07,1939.71,1940.07,617.0
2022-05-11 14:20:00,1946.99,1946.99,1946.99,1946.99,100.0,1946.99,1946.99,1946.99,1946.99,100.0
2022-05-11 14:25:00,1946.99,1948.35,1940.16,1940.16,400.0,1946.99,1948.35,1940.16,1940.16,400.0
2022-05-11 14:30:00,1949.69,1955.87,1946.21,1955.87,1650.0,1949.69,1955.87,1946.21,1955.87,1650.0
2022-05-11 14:35:00,1959.42,1962.0,1959.42,1962.0,400.0,1959.42,1962.0,1959.42,1962.0,400.0
2022-05-11 14:40:00,1962.8,1966.31,1961.48,1963.03,1000.0,1962.8,1966.31,1961.48,1963.03,1000.0
2022-05-11 14:45:00,1969.88,1970.51,1960.43,1962.4,1602.0,1969.88,1970.51,1960.43,1962.4,1602.0
2022-05-11 14:50:00,1963.53,1963.53,1955.1,1962.2,1380.0,1963.53,1963.53,1955.1,1962.2,1380.0
2022-05-11 14:55:00,1959.0,1959.0,1957.13,1957.13,384.0,1959.0,1959.0,1957.13,1957.13,384.0
2022-05-11 15:00:00,1953.26,1959.04,1953.26,1955.0,700.0,1953.26,1959.04,1953.26,1955.0,700.0
2022-05-11 15:05:00,1953.22,1956.44,1953.22,1955.11,589.0,1953.22,1956.44,1953.22,1955.11,589.0
2022-05-11 15:10:00,1956.74,1956.86,1953.09,1953.09,1532.0,1956.74,1956.86,1953.09,1953.09,1532.0
2022-05-11 15:15:00,1950.92,1951.61,1947.23,1947.24,900.0,1950.92,1951.61,1947.23,1947.24,900.0
2022-05-11 15:20:00,1953.38,1953.38,1947.22,1947.22,600.0,1953.38,1953.38,1947.22,1947.22,600.0
2022-05-11 15:25:00,1949.1,1949.1,1939.5,1939.5,1640.0,1949.1,1949.1,1939.5,1939.5,1640.0
2022-05-11 15:30:00,1938.22,1942.76,1938.22,1941.09,600.0,1938.22,1942.76,1938.22,1941.09,600.0
2022-05-11 15:35:00,1938.31,1940.01,1930.15,1931.1,1570.0,1938.31,1940.01,1930.15,1931.1,1570.0
2022-05-11 15:40:00,1933.58,1936.26,1933.57,1935.19,400.0,1933.58,1936.26,1933.57,1935.19,400.0
2022-05-11 15:45:00,1935.21,1937.86,1935.21,1935.22,500.0,1935.21,1937.86,1935.21,1935.22,500.0
2022-05-11 15:50:00,1933.07,1933.07,1930.96,1931.22,739.0,1933.07,1933.07,1930.96,1931.22,739.0
2022-05-11 15:55:00,1932.53,1932.53,1927.97,1931.08,2347.0,1932.53,1932.53,1927.97,1931.08,2347.0
2022-05-12 09:30:00,1940.71,1940.71,1933.92,1933.92,1794.0,1940.71,1940.71,1933.92,1933.92,1794.0
2022-05-12 09:35:00,1928.95,1938.22,1924.12,1938.22,523.0,1928.95,1938.22,1924.12,1938.22,523.0
2022-05-12 09:40:00,1939.53,1947.28,1938.02,1947.28,1245.0,1939.53,1947.28,1938.02,1947.28,1245.0
2022-05-12 09:45:00,1955.0,1972.41,1947.69,1947.69,676.0,1955.0,1972.41,1947.69,1947.69,676.0
2022-05-12 09:50:00,1960.37,1981.19,1954.19,1979.22,1600.0,1960.37,1981.19,1954.19,1979.22,1600.0
2022-05-12 09:55:00,1970.63,1970.63,1955.06,1955.07,1010.0,1970.63,1970.63,1955.06,1955.07,1010.0
2022-05-12 10:00:00,1971.71,1971.71,1958.34,1961.27,1100.0,1971.71,1971.71,1958.34,1961.27,1100.0
2022-05-12 10:05:00,1955.7,1960.21,1955.67,1958.76,980.0,1955.7,1960.21,1955.67,1958.76,980.0
2022-05-12 10:10:00,1958.61,1958.61,1955.05,1955.05,466.0,1958.61,1958.61,1955.05,1955.05,466.0
2022-05-12 10:15:00,1945.0,1948.74,1944.33,1947.68,500.0,1945.0,1948.74,1944.33,1947.68,500.0
2022-05-12 10:20:00,1947.46,1947.46,1945.11,1945.11,300.0,1947.46,1947.46,1945.11,1945.11,300.0
2022-05-12 10:25:00,1951.15,1951.17,1944.18,1944.19,839.0,1951.15,1951.17,1944.18,1944.19,839.0
2022-05-12 10:30:00,1944.16,1944.21,1937.44,1938.53,2000.0,1944.16,1944.21,1937.44,1938.53,2000.0
2022-05-12 10:35:00,1938.24,1948.57,1938.24,1948.57,508.0,1938.24,1948.57,1938.24,1948.57,508.0
2022-05-12 10:40:00,1949.0,1949.0,1940.18,1940.18,300.0,1949.0,1949.0,1940.18,1940.18,300.0
2022-05-12 10:45:00,1940.86,1943.84,1940.86,1941.38,700.0,1940.86,1943.84,1940.86,1941.38,700.0
2022-05-12 10:50:00,1956.78,1956.78,1955.79,1955.79,218.0,1956.78,1956.78,1955.79,1955.79,218.0
2022-05-12 10:55:00,1953.18,1956.84,1953.18,1953.97,823.0,1953.18,1956.84,1953.18,1953.97,823.0
2022-05-12 11:00:00,1957.04,1958.66,1947.01,1958.66,800.0,1957.04,1958.66,1947.01,1958.66,800.0
2022-05-12 11:05:00,1968.47,1968.47,1968.46,1968.47,100.0,1968.47,1968.47,1968.46,1968.47,100.0
2022-05-12 11:10:00,1962.84,1962.84,1948.54,1948.54,1000.0,1962.84,1962.84,1948.54,1948.54,1000.0
2022-05-12 11:15:00,1948.86,1948.86,1947.65,1947.65,300.0,1948.86,1948.86,1947.65,1947.65,300.0
2022-05-12 11:20:00,1949.02,1949.02,1946.17,1946.17,200.0,1949.02,1949.02,1946.17,1946.17,200.0
2022-05-12 11:25:00,1945.21,1951.99,1942.65,1943.14,1313.0,1945.21,1951.99,1942.65,1943.14,1313.0
2022-05-12 11:30:00,1950.43,1950.43,1940.26,1941.6,1100.0,1950.43,1950.43,1940.26,1941.6,1100.0
2022-05-12 11:35:00,1937.72,1948.66,1937.72,1942.12,1321.0,1937.72,1948.66,1937.72,1942.12,1321.0
2022-05-12 11:40:00,1937.83,1940.18,1932.67,1932.68,500.0,1937.83,1940.18,1932.67,1932.68,500.0
2022-05-12 11:45:00,1936.05,1936.05,1934.33,1934.33,319.0,1936.05,1936.05,1934.33,1934.33,319.0
2022-05-12 11:50:00,1935.44,1935.44,1932.74,1934.54,500.0,1935.44,1935.44,1932.74,1934.54,500.0
2022-05-12 11:55:00,1933.34,1933.35,1933.09,1933.35,333.0,1933.34,1933.35,1933.09,1933.35,333.0
2022-05-12 12:00:00,1932.97,1933.96,1931.83,1932.35,1174.0,1932.97,1933.96,1931.83,1932.35,1174.0
2022-05-12 12:05:00,1933.97,1938.15,1933.79,1936.85,886.0,1933.97,1938.15,1933.79,1936.85,886.0
2022-05-12 12:10:00,1934.62,1936.73,1930.2,1933.0,1200.0,1934.62,1936.73,1930.2,1933.0,1200.0
2022-05-12 12:15:00,1932.87,1935.0,1929.79,1929.8,800.0,1932.87,1935.0,1929.79,1929.8,800.0
2022-05-12 12:20:00,1930.02,1934.41,1930.02,1934.41,600.0,1930.02,1934.41,1930.02,1934.41,600.0
2022-05-12 12:25:00,1934.89,1934.9,1934.89,1934.89,100.0,1934.89,1934.9,1934.89,1934.89,100.0
2022-05-12 12:30:00,1937.39,1941.99,1937.39,1941.99,300.0,1937.39,1941.99,1937.39,1941.99,300.0
2022-05-12 12:35:00,1940.97,1940.97,1937.55,1937.56,300.0,1940.97,1940.97,1937.55,1937.56,300.0
2022-05-12 12:40:00,1940.0,1943.86,1940.0,1943.86,200.0,1940.0,1943.86,1940.0,1943.86,200.0
2022-05-12 12:45:00,1944.39,1944.39,1943.78,1943.78,203.0,1944.39,1944.39,1943.78,1943.78,203.0
2022-05-12 12:50:00,1940.92,1941.54,1935.38,1941.54,1001.0,1940.92,1941.54,1935.38,1941.54,1001.0
2022-05-12 12:55:00,1939.61,1939.61,1935.37,1935.37,200.0,1939.61,1939.61,1935.37,1935.37,200.0
2022-05-12 13:00:00,1932.75,1936.31,1932.75,1936.31,201.0,1932.75,1936.31,1932.75,1936.31,201.0
2022-05-12 13:05:00,1940.67,1941.18,1940.67,1941.18,290.0,1940.67,1941.18,1940.67,1941.18,290.0
2022-05-12 13:10:00,1939.39,1939.39,1934.93,1937.49,500.0,1939.39,1939.39,1934.93,1937.49,500.0
2022-05-12 13:15:00,1937.86,1941.63,1935.0,1935.0,1108.0,1937.86,1941.63,1935.0,1935.0,1108.0
2022-05-12 13:20:00,1939.0,1939.0,1939.0,1939.0,100.0,1939.0,1939.0,1939.0,1939.0,100.0
2022-05-12 13:25:00,1934.12,1936.62,1930.99,1931.0,1052.0,1934.12,1936.62,1930.99,1931.0,1052.0
2022-05-12 13:30:00,1930.02,1931.67,1930.0,1931.67,500.0,1930.02,1931.67,1930.0,1931.67,500.0
2022-05-12 13:35:00,1930.88,1933.61,1929.73,1933.61,558.0,1930.88,1933.61,1929.73,1933.61,558.0
2022-05-12 13:40:00,1926.63,1926.63,1926.63,1926.63,100.0,1926.63,1926.63,1926.63,1926.63,100.0
2022-05-12 13:45:00,1924.84,1925.2,1920.88,1921.86,619.0,1924.84,1925.2,1920.88,1921.86,619.0
2022-05-12 13:50:00,1923.23,1926.2,1921.86,1921.86,400.0,1923.23,1926.2,1921.86,1921.86,400.0
2022-05-12 13:55:00,1919.23,1925.06,1919.22,1925.06,700.0,1919.23,1925.06,1919.22,1925.06,700.0
2022-05-12 14:00:00,1922.51,1929.62,1922.51,1929.62,702.0,1922.51,1929.62,1922.51,1929.62,702.0
2022-05-12 14:05:00,1921.82,1921.82,1919.83,1919.83,200.0,1921.82,1921.82,1919.83,1919.83,200.0
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 14:15:00,1923.6,1923.6,1923.6,1923.6,0.0,1923.6,1923.6,1923.6,1923.6,0.0
2022-05-12 14:20:00,1922.89,1924.11,1917.74,1919.11,805.0,1922.89,1924.11,1917.74,1919.11,805.0
2022-05-12 14:25:00,1922.15,1922.15,1922.15,1922.15,100.0,1922.15,1922.15,1922.15,1922.15,100.0
2022-05-12 14:30:00,1922.15,1922.15,1922.15,1922.15,0.0,1922.15,1922.15,1922.15,1922.15,0.0
2022-05-12 14:35:00,1923.88,1923.88,1923.88,1923.88,100.0,1923.88,1923.88,1923.88,1923.88,100.0
2022-05-12 14:40:00,1923.88,1923.88,1923.88,1923.88,0.0,1923.88,1923.88,1923.88,1923.88,0.0
2022-05-12 14:45:00,1925.77,1926.46,1920.9,1921.93,1100.0,1925.77,1926.46,1920.9,1921.93,1100.0
2022-05-12 14:50:00,1923.7,1923.7,1918.41,1921.08,700.0,1923.7,1923.7,1918.41,1921.08,700.0
2022-05-12 14:55:00,1921.57,1921.61,1921.56,1921.56,301.0,1921.57,1921.61,1921.56,1921.56,301.0
2022-05-12 15:00:00,1919.76,1919.76,1919.76,1919.76,300.0,1919.76,1919.76,1919.76,1919.76,300.0
2022-05-12 15:05:00,1924.29,1924.29,1921.28,1921.28,200.0,1924.29,1924.29,1921.28,1921.28,200.0
2022-05-12 15:10:00,1920.58,1920.58,1919.58,1919.81,800.0,1920.58,1920.58,1919.58,1919.81,800.0
2022-05-12 15:15:00,1923.65,1933.78,1923.57,1933.78,1298.0,1923.65,1933.78,1923.57,1933.78,1298.0
2022-05-12 15:20:00,1932.0,1940.89,1932.0,1940.89,1000.0,1932.0,1940.89,1932.0,1940.89,1000.0
2022-05-12 15:25:00,1942.17,1945.64,1934.68,1934.68,1552.0,1942.17,1945.64,1934.68,1934.68,1552.0
2022-05-12 15:30:00,1933.6,1939.27,1930.91,1937.38,1020.0,1933.6,1939.27,1930.91,1937.38,1020.0
2022-05-12 15:35:00,1936.61,1944.21,1933.92,1944.21,2412.0,1936.61,1944.21,1933.92,1944.21,2412.0
2022-05-12 15:40:00,1939.6,1943.81,1938.49,1941.47,1363.0,1939.6,1943.81,1938.49,1941.47,1363.0
2022-05-12 15:45:00,1938.89,1942.38,1937.87,1940.73,1303.0,1938.89,1942.38,1937.87,1940.73,1303.0
2022-05-12 15:50:00,1940.84,1949.78,1939.1,1940.57,3200.0,1940.84,1949.78,1939.1,1940.57,3200.0
2022-05-12 15:55:00,1943.04,1954.55,1943.03,1953.34,2827.0,1943.04,1954.55,1943.03,1953.34,2827.0
2022-05-13 09:30:00,1969.99,1969.99,1960.07,1960.07,1545.0,1969.99,1969.99,1960.07,1960.07,1545.0
2022-05-13 09:35:00,1969.99,1984.33,1969.98,1984.33,870.0,1969.99,1984.33,1969.98,1984.33,870.0
2022-05-13 09:40:00,1984.35,1984.35,1977.5,1981.16,600.0,1984.35,1984.35,1977.5,1981.16,600.0
2022-05-13 09:45:00,1982.65,1982.65,1982.64,1982.64,300.0,1982.65,1982.65,1982.64,1982.64,300.0
2022-05-13 09:50:00,1980.38,1990.67,1980.37,1987.32,1183.0,1980.38,1990.67,1980.37,1987.32,1183.0
2022-05-13 09:55:00,1991.48,1991.48,1989.4,1989.4,200.0,1991.48,1991.48,1989.4,1989.4,200.0
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 10:05:00,2004.95,2004.95,2004.95,2004.95,0.0,2004.95,2004.95,2004.95,2004.95,0.0
2022-05-13 10:10:00,2005.0,2008.05,2005.0,2005.43,350.0,2005.0,2008.05,2005.0,2005.43,350.0
2022-05-13 10:15:00,2000.88,2003.49,2000.87,2003.49,488.0,2000.88,2003.49,2000.87,2003.49,488.0
2022-05-13 10:20:00,2004.98,2008.12,2004.98,2006.47,700.0,2004.98,2008.12,2004.98,2006.47,700.0
2022-05-13 10:25:00,2006.64,2010.52,2006.31,2010.52,700.0,2006.64,2010.52,2006.31,2010.52,700.0
2022-05-13 10:30:00,2009.27,2009.27,2009.27,2009.27,100.0,2009.27,2009.27,2009.27,2009.27,100.0
2022-05-13 10:35:00,2005.2,2005.2,2003.98,2004.51,695.0,2005.2,2005.2,2003.98,2004.51,695.0
2022-05-13 10:40:00,2004.51,2006.39,2003.22,2003.22,300.0,2004.51,2006.39,2003.22,2003.22,300.0
2022-05-13 10:45:00,2002.04,2005.75,2002.0,2002.72,1129.0,2002.04,2005.75,2002.0,2002.72,1129.0
2022-05-13 10:50:00,2007.71,2014.92,2007.71,2014.92,1000.0,2007.71,2014.92,2007.71,2014.92,1000.0
2022-05-13 10:55:00,2018.77,2019.03,2012.74,2012.74,500.0,2018.77,2019.03,2012.74,2012.74,500.0
2022-05-13 11:00:00,2019.77,2019.93,2017.27,2019.93,500.0,2019.77,2019.93,2017.27,2019.93,500.0
2022-05-13 11:05:00,2018.94,2021.27,2018.93,2021.27,200.0,2018.94,2021.27,2018.93,2021.27,200.0
2022-05-13 11:10:00,2022.6,2022.6,2016.19,2016.19,857.0,2022.6,2022.6,2016.19,2016.19,857.0
2022-05-13 11:15:00,2015.82,2015.82,2002.26,2003.63,2281.0,2015.82,2015.82,2002.26,2003.63,2281.0
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 11:25:00,2007.01,2007.01,2007.01,2007.01,0.0,2007.01,2007.01,2007.01,2007.01,0.0
2022-05-13 11:30:00,2004.72,2004.82,2004.42,2004.42,500.0,2004.72,2004.82,2004.42,2004.42,500.0
2022-05-13 11:35:00,1998.38,1998.38,1998.38,1998.38,100.0,1998.38,1998.38,1998.38,1998.38,100.0
2022-05-13 11:40:00,1998.38,1999.38,1996.01,1998.5,740.0,1998.38,1999.38,1996.01,1998.5,740.0
2022-05-13 11:45:00,1996.0,1997.17,1993.94,1995.0,900.0,1996.0,1997.17,1993.94,1995.0,900.0
2022-05-13 11:50:00,1995.62,1996.1,1993.93,1996.1,900.0,1995.62,1996.1,1993.93,1996.1,900.0
2022-05-13 11:55:00,1995.77,1997.19,1995.77,1996.64,600.0,1995.77,1997.19,1995.77,1996.64,600.0
2022-05-13 12:00:00,1996.64,1996.64,1996.64,1996.64,0.0,1996.64,1996.64,1996.64,1996.64,0.0
2022-05-13 12:05:00,1997.94,2000.14,1997.39,1998.6,700.0,1997.94,2000.14,1997.39,1998.6,700.0
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 12:15:00,1999.05,1999.05,1999.05,1999.05,0.0,1999.05,1999.05,1999.05,1999.05,0.0
2022-05-13 12:20:00,1995.12,1995.12,1993.99,1993.99,300.0,1995.12,1995.12,1993.99,1993.99,300.0
2022-05-13 12:25:00,1993.2,1996.58,1993.18,1996.58,400.0,1993.2,1996.58,1993.18,1996.58,400.0
2022-05-13 12:30:00,1995.06,2001.29,1993.26,1998.38,1304.0,1995.06,2001.29,1993.26,1998.38,1304.0
2022-05-13 12:35:00,1996.96,1996.96,1996.96,1996.96,200.0,1996.96,1996.96,1996.96,1996.96,200.0
2022-05-13 12:40:00,1997.53,2002.43,1997.53,2002.43,302.0,1997.53,2002.43,1997.53,2002.43,302.0
2022-05-13 12:45:00,1995.4,1995.4,1994.09,1994.09,200.0,1995.4,1995.4,1994.09,1994.09,200.0
2022-05-13 12:50:00,1993.92,1993.92,1989.52,1991.57,843.0,1993.92,1993.92,1989.52,1991.57,843.0
2022-05-13 12:55:00,1991.67,1994.64,1990.18,1993.51,642.0,1991.67,1994.64,1990.18,1993.51,642.0
2022-05-13 13:00:00,1995.22,1998.51,1995.22,1998.51,300.0,1995.22,1998.51,1995.22,1998.51,300.0
2022-05-13 13:05:00,1998.05,1998.15,1995.12,1997.31,605.0,1998.05,1998.15,1995.12,1997.31,605.0
2022-05-13 13:10:00,1995.13,1996.78,1995.13,1996.78,300.0,1995.13,1996.78,1995.13,1996.78,300.0
2022-05-13 13:15:00,1995.98,1999.13,1995.98,1998.12,300.0,1995.98,1999.13,1995.98,1998.12,300.0
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 13:25:00,1995.56,1995.56,1995.56,1995.56,0.0,1995.56,1995.56,1995.56,1995.56,0.0
2022-05-13 13:30:00,1996.46,1996.46,1995.54,1995.54,616.0,1996.46,1996.46,1995.54,1995.54,616.0
2022-05-13 13:35:00,1998.39,1998.39,1991.59,1993.1,935.0,1998.39,1998.39,1991.59,1993.1,935.0
2022-05-13 13:40:00,1992.83,1996.07,1987.63,1989.5,1745.0,1992.83,1996.07,1987.63,1989.5,1745.0
2022-05-13 13:45:00,1991.2,1991.2,1989.07,1990.0,700.0,1991.2,1991.2,1989.07,1990.0,700.0
2022-05-13 13:50:00,1988.54,1990.38,1988.03,1989.23,6100.0,1988.54,1990.38,1988.03,1989.23,6100.0
2022-05-13 13:55:00,1984.62,1984.62,1981.0,1981.0,730.0,1984.62,1984.62,1981.0,1981.0,730.0
2022-05-13 14:00:00,1979.36,1981.55,1978.27,1978.9,952.0,1979.36,1981.55,1978.27,1978.9,952.0
2022-05-13 14:05:00,1976.28,1979.15,1976.27,1979.14,500.0,1976.28,1979.15,1976.27,1979.14,500.0
2022-05-13 14:10:00,1979.28,1982.59,1979.28,1982.59,215.0,1979.28,1982.59,1979.28,1982.59,215.0
2022-05-13 14:15:00,1981.11,1981.11,1981.11,1981.11,179.0,1981.11,1981.11,1981.11,1981.11,179.0
2022-05-13 14:20:00,1983.81,1983.81,1983.8,1983.81,121.0,1983.81,1983.81,1983.8,1983.81,121.0
2022-05-13 14:25:00,1975.72,1975.73,1975.72,1975.73,200.0,1975.72,1975.73,1975.72,1975.73,200.0
2022-05-13 14:30:00,1978.19,1980.84,1978.19,1980.84,400.0,1978.19,1980.84,1978.19,1980.84,400.0
2022-05-13 14:35:00,1984.65,1985.12,1980.02,1982.24,614.0,1984.65,1985.12,1980.02,1982.24,614.0
2022-05-13 14:40:00,1982.14,1986.56,1980.97,1986.56,1295.0,1982.14,1986.56,1980.97,1986.56,1295.0
2022-05-13 14:45:00,1980.87,1980.87,1980.86,1980.87,100.0,1980.87,1980.87,1980.86,1980.87,100.0
2022-05-13 14:50:00,1981.1,1989.59,1981.1,1989.44,300.0,1981.1,1989.59,1981.1,1989.44,300.0
2022-05-13 14:55:00,1996.53,1996.53,1991.01,1991.13,300.0,1996.53,1996.53,1991.01,1991.13,300.0
2022-05-13 15:00:00,1994.07,1996.47,1994.01,1996.42,600.0,1994.07,1996.47,1994.01,1996.42,600.0
2022-05-13 15:05:00,1999.78,1999.8,1996.74,1999.41,600.0,1999.78,1999.8,1996.74,1999.41,600.0
2022-05-13 15:10:00,1997.7,1999.08,1997.69,1999.08,400.0,1997.7,1999.08,1997.69,1999.08,400.0
2022-05-13 15:15:00,1999.15,1999.15,1997.48,1997.48,1358.0,1999.15,1999.15,1997.48,1997.48,1358.0
2022-05-13 15:20:00,1997.21,1997.5,1991.75,1997.5,1503.0,1997.21,1997.5,1991.75,1997.5,1503.0
2022-05-13 15:25:00,1999.33,1999.66,1998.72,1999.66,500.0,1999.33,1999.66,1998.72,1999.66,500.0
2022-05-13 15:30:00,2001.92,2003.2,1995.23,1995.23,1671.0,2001.92,2003.2,1995.23,1995.23,1671.0
2022-05-13 15:35:00,1992.69,1997.31,1990.67,1996.77,850.0,1992.69,1997.31,1990.67,1996.77,850.0
2022-05-13 15:40:00,2000.95,2001.23,1999.08,2001.21,1200.0,2000.95,2001.23,1999.08,2001.21,1200.0
2022-05-13 15:45:00,2001.03,2001.29,1995.71,1995.71,700.0,2001.03,2001.29,1995.71,1995.71,700.0
2022-05-13 15:50:00,1996.35,2001.0,1996.2,2001.0,1727.0,1996.35,2001.0,1996.2,2001.0,1727.0
2022-05-13 15:55:00,2001.4,2003.24,1998.07,1999.19,4668.0,2001.4,2003.24,1998.07,1999.19,4668.0
2022-05-16 09:30:00,1988.34,1988.34,1988.34,1988.34,703.0,1988.34,1988.34,1988.34,1988.34,703.0
2022-05-16 09:35:00,1981.78,1986.11,1979.73,1986.11,800.0,1981.78,1986.11,1979.73,1986.11,800.0
2022-05-16 09:40:00,1988.93,1988.93,1973.36,1980.0,610.0,1988.93,1988.93,1973.36,1980.0,610.0
2022-05-16 09:45:00,1977.86,1977.86,1970.36,1974.7,618.0,1977.86,1977.86,1970.36,1974.7,618.0
2022-05-16 09:50:00,1973.5,1973.5,1973.5,1973.5,100.0,1973.5,1973.5,1973.5,1973.5,100.0
2022-05-16 09:55:00,1980.47,1988.76,1980.47,1988.76,300.0,1980.47,1988.76,1980.47,1988.76,300.0
2022-05-16 10:00:00,1990.38,1990.38,1981.11,1983.6,650.0,1990.38,1990.38,1981.11,1983.6,650.0
2022-05-16 10:05:00,1985.08,1997.0,1985.07,1991.2,820.0,1985.08,1997.0,1985.07,1991.2,820.0
2022-05-16 10:10:00,1986.63,1991.19,1986.62,1991.19,200.0,1986.63,1991.19,1986.62,1991.19,200.0
2022-05-16 10:15:00,1989.47,1989.47,1986.18,1986.19,200.0,1989.47,1989.47,1986.18,1986.19,200.0
2022-05-16 10:20:00,1996.6,2000.03,1991.55,1991.55,1458.0,1996.6,2000.03,1991.55,1991.55,1458.0
2022-05-16 10:25:00,1986.21,1993.11,1986.2,1993.1,200.0,1986.21,1993.11,1986.2,1993.1,200.0
2022-05-16 10:30:00,1989.51,1989.51,1989.5,1989.51,100.0,1989.51,1989.51,1989.5,1989.51,100.0
2022-05-16 10:35:00,1990.37,1990.37,1989.25,1989.25,200.0,1990.37,1990.37,1989.25,1989.25,200.0
2022-05-16 10:40:00,1997.17,1998.0,1997.17,1998.0,300.0,1997.17,1998.0,1997.17,1998.0,300.0
2022-05-16 10:45:00,1990.16,1991.31,1984.65,1984.65,1129.0,1990.16,1991.31,1984.65,1984.65,1129.0
2022-05-16 10:50:00,1981.46,1981.46,1978.39,1978.39,200.0,1981.46,1981.46,1978.39,1978.39,200.0
2022-05-16 10:55:00,1981.43,1981.43,1981.42,1981.43,100.0,1981.43,1981.43,1981.42,1981.43,100.0
2022-05-16 11:00:00,1983.37,1983.37,1983.37,1983.37,100.0,1983.37,1983.37,1983.37,1983.37,100.0
2022-05-16 11:05:00,1980.97,1991.94,1980.97,1991.9,1014.0,1980.97,1991.94,1980.97,1991.9,1014.0
2022-05-16 11:10:00,1991.9,1991.9,1991.9,1991.9,0.0,1991.9,1991.9,1991.9,1991.9,0.0
2022-05-16 11:15:00,1991.4,1995.45,1989.63,1989.63,602.0,1991.4,1995.45,1989.63,1989.63,602.0
2022-05-16 11:20:00,1989.7,1989.7,1986.57,1986.57,427.0,1989.7,1989.7,1986.57,1986.57,427.0
2022-05-16 11:25:00,1990.95,1991.02,1989.6,1990.1,401.0,1990.95,1991.02,1989.6,1990.1,401.0
2022-05-16 11:30:00,1995.76,1995.76,1995.76,1995.76,133.0,1995.76,1995.76,1995.76,1995.76,133.0
2022-05-16 11:35:00,1995.18,1998.6,1991.9,1993.71,1403.0,1995.18,1998.6,1991.9,1993.71,1403.0
2022-05-16 11:40:00,1991.1,1991.15,1989.42,1991.15,400.0,1991.1,1991.15,1989.42,1991.15,400.0
2022-05-16 11:45:00,1993.2,1995.32,1993.17,1995.32,300.0,1993.2,1995.32,1993.17,1995.32,300.0
2022-05-16 11:50:00,1995.32,1995.32,1995.32,1995.32,0.0,1995.32,1995.32,1995.32,1995.32,0.0
2022-05-16 11:55:00,1997.94,1997.94,1997.94,1997.94,100.0,1997.94,1997.94,1997.94,1997.94,100.0
2022-05-16 12:00:00,2006.58,2006.58,2003.14,2003.15,500.0,2006.58,2006.58,2003.14,2003.15,500.0
2022-05-16 12:05:00,2002.77,2004.07,1999.35,1999.35,1241.0,2002.77,2004.07,1999.35,1999.35,1241.0
2022-05-16 12:10:00,2005.73,2007.6,2004.16,2007.6,900.0,2005.73,2007.6,2004.16,2007.6,900.0
2022-05-16 12:15:00,2005.78,2005.78,2005.5,2005.5,200.0,2005.78,2005.78,2005.5,2005.5,200.0
2022-05-16 12:20:00,2004.14,2004.14,2004.14,2004.14,110.0,2004.14,2004.14,2004.14,2004.14,110.0
2022-05-16 12:25:00,2006.81,2006.81,2002.79,2002.8,500.0,2006.81,2006.81,2002.79,2002.8,500.0
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 12:35:00,2007.86,2007.86,2007.86,2007.86,0.0,2007.86,2007.86,2007.86,2007.86,0.0
2022-05-16 12:40:00,2006.83,2008.2,2004.97,2008.2,400.0,2006.83,2008.2,2004.97,2008.2,400.0
2022-05-16 12:45:00,2010.1,2010.1,2010.1,2010.1,100.0,2010.1,2010.1,2010.1,2010.1,100.0
2022-05-16 12:50:00,2013.56,2013.56,2002.98,2002.99,711.0,2013.56,2013.56,2002.98,2002.99,711.0
2022-05-16 12:55:00,2005.46,2005.46,2005.3,2005.3,200.0,2005.46,2005.46,2005.3,2005.3,200.0
2022-05-16 13:00:00,2017.3,2017.3,2011.13,2011.26,500.0,2017.3,2017.3,2011.13,2011.26,500.0
2022-05-16 13:05:00,2014.9,2014.9,2014.9,2014.9,100.0,2014.9,2014.9,2014.9,2014.9,100.0
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 13:15:00,2024.7,2024.7,2024.7,2024.7,0.0,2024.7,2024.7,2024.7,2024.7,0.0
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 13:25:00,2020.98,2020.98,2020.98,2020.98,0.0,2020.98,2020.98,2020.98,2020.98,0.0
2022-05-16 13:30:00,2020.98,2020.98,2020.98,2020.98,0.0,2020.98,2020.98,2020.98,2020.98,0.0
2022-05-16 13:35:00,2025.15,2025.15,2025.15,2025.15,100.0,2025.15,2025.15,2025.15,2025.15,100.0
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 13:45:00,2026.84,2026.84,2026.84,2026.84,0.0,2026.84,2026.84,2026.84,2026.84,0.0
2022-05-16 13:50:00,2027.0,2034.1,2027.0,2034.1,400.0,2027.0,2034.1,2027.0,2034.1,400.0
2022-05-16 13:55:00,2026.84,2027.7,2024.55,2024.56,400.0,2026.84,2027.7,2024.55,2024.56,400.0
2022-05-16 14:00:00,2029.41,2029.41,2029.41,2029.41,100.0,2029.41,2029.41,2029.41,2029.41,100.0
2022-05-16 14:05:00,2029.13,2029.13,2023.03,2023.03,448.0,2029.13,2029.13,2023.03,2023.03,448.0
2022-05-16 14:10:00,2023.03,2023.03,2023.03,2023.03,0.0,2023.03,2023.03,2023.03,2023.03,0.0
2022-05-16 14:15:00,2025.0,2025.0,2025.0,2025.0,300.0,2025.0,2025.0,2025.0,2025.0,300.0
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 14:25:00,2028.23,2028.23,2028.23,2028.23,0.0,2028.23,2028.23,2028.23,2028.23,0.0
2022-05-16 14:30:00,2028.23,2028.23,2028.23,2028.23,0.0,2028.23,2028.23,2028.23,2028.23,0.0
2022-05-16 14:35:00,2027.77,2027.77,2026.25,2026.25,200.0,2027.77,2027.77,2026.25,2026.25,200.0
2022-05-16 14:40:00,2029.67,2031.17,2029.12,2031.17,400.0,2029.67,2031.17,2029.12,2031.17,400.0
2022-05-16 14:45:00,2028.85,2028.85,2028.85,2028.85,100.0,2028.85,2028.85,2028.85,2028.85,100.0
2022-05-16 14:50:00,2025.44,2026.15,2025.12,2025.12,702.0,2025.44,2026.15,2025.12,2025.12,702.0
2022-05-16 14:55:00,2032.8,2032.8,2025.48,2025.49,901.0,2032.8,2032.8,2025.48,2025.49,901.0
2022-05-16 15:00:00,2033.21,2033.21,2033.21,2033.21,100.0,2033.21,2033.21,2033.21,2033.21,100.0
2022-05-16 15:05:00,2033.02,2033.02,2031.73,2031.73,200.0,2033.02,2033.02,2031.73,2031.73,200.0
2022-05-16 15:10:00,2027.06,2027.06,2026.15,2026.15,600.0,2027.06,2027.06,2026.15,2026.15,600.0
2022-05-16 15:15:00,2025.14,2025.14,2025.14,2025.14,102.0,2025.14,2025.14,2025.14,2025.14,102.0
2022-05-16 15:20:00,2024.56,2024.75,2022.39,2022.4,564.0,2024.56,2024.75,2022.39,2022.4,564.0
2022-05-16 15:25:00,2022.81,2023.03,2021.83,2023.03,900.0,2022.81,2023.03,2021.83,2023.03,900.0
2022-05-16 15:30:00,2024.34,2024.34,2020.73,2020.73,500.0,2024.34,2024.34,2020.73,2020.73,500.0
2022-05-16 15:35:00,2019.34,2020.93,2019.29,2020.93,400.0,2019.34,2020.93,2019.29,2020.93,400.0
2022-05-16 15:40:00,2020.93,2020.93,2020.93,2020.93,0.0,2020.93,2020.93,2020.93,2020.93,0.0
2022-05-16 15:45:00,2019.23,2022.51,2018.21,2022.5,2050.0,2019.23,2022.51,2018.21,2022.5,2050.0
2022-05-16 15:50:00,2024.14,2029.66,2024.14,2028.84,906.0,2024.14,2029.66,2024.14,2028.84,906.0
2022-05-16 15:55:00,2028.2,2028.2,2021.89,2024.01,4080.0,2028.2,2028.2,2021.89,2024.01,4080.0
2022-05-17 09:30:00,2056.15,2056.15,2038.55,2042.51,1582.0,2056.15,2056.15,2038.55,2042.51,1582.0
2022-05-17 09:35:00,2050.0,2055.25,2043.4,2043.4,553.0,2050.0,2055.25,2043.4,2043.4,553.0
2022-05-17 09:40:00,2039.03,2043.82,2035.01,2035.01,650.0,2039.03,2043.82,2035.01,2035.01,650.0
2022-05-17 09:45:00,2028.75,2028.75,2028.74,2028.75,100.0,2028.75,2028.75,2028.74,2028.75,100.0
2022-05-17 09:50:00,2022.67,2024.97,2021.66,2021.67,400.0,2022.67,2024.97,2021.66,2021.67,400.0
2022-05-17 09:55:00,2023.04,2026.64,2016.98,2016.98,2300.0,2023.04,2026.64,2016.98,2016.98,2300.0
2022-05-17 10:00:00,2014.94,2021.96,2013.06,2021.43,1519.0,2014.94,2021.96,2013.06,2021.43,1519.0
2022-05-17 10:05:00,2026.36,2026.36,2019.88,2019.88,200.0,2026.36,2026.36,2019.88,2019.88,200.0
2022-05-17 10:10:00,2024.43,2024.43,2022.0,2022.0,300.0,2024.43,2024.43,2022.0,2022.0,300.0
2022-05-17 10:15:00,2019.93,2019.93,2018.49,2019.29,616.0,2019.93,2019.93,2018.49,2019.29,616.0
2022-05-17 10:20:00,2015.67,2018.46,2012.06,2016.21,1166.0,2015.67,2018.46,2012.06,2016.21,1166.0
2022-05-17 10:25:00,2012.53,2012.53,2008.82,2009.38,700.0,2012.53,2012.53,2008.82,2009.38,700.0
2022-05-17 10:30:00,2009.33,2017.38,2009.33,2012.22,697.0,2009.33,2017.38,2009.33,2012.22,697.0
2022-05-17 10:35:00,2018.34,2018.34,2013.15,2015.97,400.0,2018.34,2018.34,2013.15,2015.97,400.0
2022-05-17 10:40:00,2015.28,2019.47,2015.27,2019.47,200.0,2015.28,2019.47,2015.27,2019.47,200.0
2022-05-17 10:45:00,2022.33,2022.4,2019.27,2019.27,500.0,2022.33,2022.4,2019.27,2019.27,500.0
2022-05-17 10:50:00,2024.45,2029.95,2022.31,2029.95,600.0,2024.45,2029.95,2022.31,2029.95,600.0
2022-05-17 10:55:00,2031.16,2031.7,2027.58,2030.0,600.0,2031.16,2031.7,2027.58,2030.0,600.0
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 11:05:00,2018.69,2018.69,2018.69,2018.69,0.0,2018.69,2018.69,2018.69,2018.69,0.0
2022-05-17 11:10:00,2027.69,2027.69,2025.21,2025.71,800.0,2027.69,2027.69,2025.21,2025.71,800.0
2022-05-17 11:15:00,2025.8,2025.8,2018.83,2024.76,400.0,2025.8,2025.8,2018.83,2024.76,400.0
2022-05-17 11:20:00,2025.83,2025.83,2025.83,2025.83,100.0,2025.83,2025.83,2025.83,2025.83,100.0
2022-05-17 11:25:00,2029.29,2032.24,2029.29,2032.24,210.0,2029.29,2032.24,2029.29,2032.24,210.0
2022-05-17 11:30:00,2032.86,2035.4,2032.86,2035.06,400.0,2032.86,2035.4,2032.86,2035.06,400.0
2022-05-17 11:35:00,2030.03,2031.72,2029.73,2029.97,500.0,2030.03,2031.72,2029.73,2029.97,500.0
2022-05-17 11:40:00,2031.84,2031.84,2027.32,2029.74,700.0,2031.84,2031.84,2027.32,2029.74,700.0
2022-05-17 11:45:00,2028.06,2028.06,2028.06,2028.06,100.0,2028.06,2028.06,2028.06,2028.06,100.0
2022-05-17 11:50:00,2033.72,2033.72,2032.3,2032.3,300.0,2033.72,2033.72,2032.3,2032.3,300.0
2022-05-17 11:55:00,2033.9,2033.9,2033.9,2033.9,120.0,2033.9,2033.9,2033.9,2033.9,120.0
2022-05-17 12:00:00,2030.36,2030.36,2030.36,2030.36,100.0,2030.36,2030.36,2030.36,2030.36,100.0
2022-05-17 12:05:00,2034.1,2034.1,2030.13,2032.4,500.0,2034.1,2034.1,2030.13,2032.4,500.0
2022-05-17 12:10:00,2032.4,2032.4,2032.4,2032.4,0.0,2032.4,2032.4,2032.4,2032.4,0.0
2022-05-17 12:15:00,2034.04,2034.04,2034.03,2034.04,100.0,2034.04,2034.04,2034.03,2034.04,100.0
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 12:25:00,2035.13,2035.13,2035.13,2035.13,0.0,2035.13,2035.13,2035.13,2035.13,0.0
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 12:35:00,2033.63,2033.63,2033.63,2033.63,0.0,2033.63,2033.63,2033.63,2033.63,0.0
2022-05-17 12:40:00,2036.12,2036.12,2034.71,2034.72,310.0,2036.12,2036.12,2034.71,2034.72,310.0
2022-05-17 12:45:00,2041.71,2041.71,2038.72,2038.73,910.0,2041.71,2041.71,2038.72,2038.73,910.0
2022-05-17 12:50:00,2038.73,2038.73,2038.73,2038.73,0.0,2038.73,2038.73,2038.73,2038.73,0.0
2022-05-17 12:55:00,2041.75,2042.5,2039.58,2039.59,400.0,2041.75,2042.5,2039.58,2039.59,400.0
2022-05-17 13:00:00,2042.97,2048.5,2041.41,2041.41,900.0,2042.97,2048.5,2041.41,2041.41,900.0
2022-05-17 13:05:00,2042.57,2043.45,2041.6,2041.65,706.0,2042.57,2043.45,2041.6,2041.65,706.0
2022-05-17 13:10:00,2042.71,2043.79,2039.11,2043.79,1017.0,2042.71,2043.79,2039.11,2043.79,1017.0
2022-05-17 13:15:00,2043.06,2043.06,2041.02,2042.42,400.0,2043.06,2043.06,2041.02,2042.42,400.0
2022-05-17 13:20:00,2041.6,2048.01,2040.21,2048.01,900.0,2041.6,2048.01,2040.21,2048.01,900.0
2022-05-17 13:25:00,2041.7,2042.31,2040.29,2042.31,600.0,2041.7,2042.31,2040.29,2042.31,600.0
2022-05-17 13:30:00,2042.13,2042.13,2040.0,2040.0,700.0,2042.13,2042.13,2040.0,2040.0,700.0
2022-05-17 13:35:00,2041.27,2041.27,2041.27,2041.27,100.0,2041.27,2041.27,2041.27,2041.27,100.0
2022-05-17 13:40:00,2040.62,2043.21,2040.61,2042.63,480.0,2040.62,2043.21,2040.61,2042.63,480.0
2022-05-17 13:45:00,2039.46,2039.46,2036.26,2036.26,500.0,2039.46,2039.46,2036.26,2036.26,500.0
2022-05-17 13:50:00,2036.17,2038.61,2036.06,2036.06,900.0,2036.17,2038.61,2036.06,2036.06,900.0
2022-05-17 13:55:00,2043.05,2043.05,2036.21,2036.21,500.0,2043.05,2043.05,2036.21,2036.21,500.0
2022-05-17 14:00:00,2035.93,2039.04,2029.97,2030.74,3558.0,2035.93,2039.04,2029.97,2030.74,3558.0
2022-05-17 14:05:00,2033.35,2034.23,2027.8,2027.8,800.0,2033.35,2034.23,2027.8,2027.8,800.0
2022-05-17 14:10:00,2027.8,2027.8,2027.8,2027.8,0.0,2027.8,2027.8,2027.8,2027.8,0.0
2022-05-17 14:15:00,2030.15,2030.63,2028.89,2030.61,3700.0,2030.15,2030.63,2028.89,2030.61,3700.0
2022-05-17 14:20:00,2025.44,2030.08,2025.44,2030.08,300.0,2025.44,2030.08,2025.44,2030.08,300.0
2022-05-17 14:25:00,2031.75,2033.2,2026.05,2028.48,1675.0,2031.75,2033.2,2026.05,2028.48,1675.0
2022-05-17 14:30:00,2028.48,2028.48,2028.48,2028.48,0.0,2028.48,2028.48,2028.48,2028.48,0.0
2022-05-17 14:35:00,2023.12,2023.13,2023.11,2023.11,400.0,2023.12,2023.13,2023.11,2023.11,400.0
2022-05-17 14:40:00,2029.21,2032.85,2028.81,2032.64,1613.0,2029.21,2032.85,2028.81,2032.64,1613.0
2022-05-17 14:45:00,2032.49,2032.49,2030.03,2030.03,400.0,2032.49,2032.49,2030.03,2030.03,400.0
2022-05-17 14:50:00,2026.65,2031.24,2026.29,2028.4,1000.0,2026.65,2031.24,2026.29,2028.4,1000.0
2022-05-17 14:55:00,2026.66,2027.19,2026.65,2027.19,300.0,2026.66,2027.19,2026.65,2027.19,300.0
2022-05-17 15:00:00,2030.0,2030.0,2027.16,2028.07,903.0,2030.0,2030.0,2027.16,2028.07,903.0
2022-05-17 15:05:00,2028.26,2030.0,2027.94,2027.95,1301.0,2028.26,2030.0,2027.94,2027.95,1301.0
2022-05-17 15:10:00,2027.47,2027.47,2026.51,2026.51,400.0,2027.47,2027.47,2026.51,2026.51,400.0
2022-05-17 15:15:00,2026.75,2027.1,2026.75,2027.09,200.0,2026.75,2027.1,2026.75,2027.09,200.0
2022-05-17 15:20:00,2026.28,2026.28,2026.28,2026.28,100.0,2026.28,2026.28,2026.28,2026.28,100.0
2022-05-17 15:25:00,2027.54,2027.54,2025.07,2025.6,2400.0,2027.54,2027.54,2025.07,2025.6,2400.0
2022-05-17 15:30:00,2024.78,2024.78,2022.6,2024.71,1045.0,2024.78,2024.78,2022.6,2024.71,1045.0
2022-05-17 15:35:00,2025.6,2026.57,2023.84,2023.84,1949.0,2025.6,2026.57,2023.84,2023.84,1949.0
2022-05-17 15:40:00,2022.88,2025.35,2018.91,2018.91,2200.0,2022.88,2025.35,2018.91,2018.91,2200.0
2022-05-17 15:45:00,2020.49,2021.37,2019.98,2020.14,900.0,2020.49,2021.37,2019.98,2020.14,900.0
2022-05-17 15:50:00,2022.11,2024.18,2021.24,2022.58,2301.0,2022.11,2024.18,2021.24,2022.58,2301.0
2022-05-17 15:55:00,2024.24,2031.86,2024.09,2031.86,6218.0,2024.24,2031.86,2024.09,2031.86,6218.0
2022-05-18 09:30:00,2002.61,2002.61,1991.12,1991.12,1190.0,2002.61,2002.61,1991.12,1991.12,1190.0
2022-05-18 09:35:00,1982.02,1987.61,1969.08,1969.08,500.0,1982.02,1987.61,1969.08,1969.08,500.0
2022-05-18 09:40:00,1969.08,1975.0,1952.65,1955.21,1306.0,1969.08,1975.0,1952.65,1955.21,1306.0
2022-05-18 09:45:00,1952.65,1954.29,1945.0,1945.0,2766.0,1952.65,1954.29,1945.0,1945.0,2766.0
2022-05-18 09:50:00,1944.63,1944.64,1941.32,1942.09,1868.0,1944.63,1944.64,1941.32,1942.09,1868.0
2022-05-18 09:55:00,1945.47,1958.94,1936.35,1940.93,1368.0,1945.47,1958.94,1936.35,1940.93,1368.0
2022-05-18 10:00:00,1943.1,1943.78,1935.68,1936.2,400.0,1943.1,1943.78,1935.68,1936.2,400.0
2022-05-18 10:05:00,1940.49,1943.36,1926.41,1926.41,1405.0,1940.49,1943.36,1926.41,1926.41,1405.0
2022-05-18 10:10:00,1926.27,1940.27,1925.05,1934.53,5600.0,1926.27,1940.27,1925.05,1934.53,5600.0
2022-05-18 10:15:00,1934.83,1934.83,1921.26,1922.94,700.0,1934.83,1934.83,1921.26,1922.94,700.0
2022-05-18 10:20:00,1924.06,1925.64,1911.05,1912.75,1500.0,1924.06,1925.64,1911.05,1912.75,1500.0
2022-05-18 10:25:00,1914.89,1914.89,1907.16,1907.16,867.0,1914.89,1914.89,1907.16,1907.16,867.0
2022-05-18 10:30:00,1901.24,1901.24,1894.38,1899.82,1200.0,1901.24,1901.24,1894.38,1899.82,1200.0
2022-05-18 10:35:00,1901.38,1904.8,1896.75,1896.75,1000.0,1901.38,1904.8,1896.75,1896.75,1000.0
2022-05-18 10:40:00,1896.73,1897.4,1896.73,1897.37,400.0,1896.73,1897.4,1896.73,1897.37,400.0
2022-05-18 10:45:00,1900.59,1905.81,1897.18,1897.18,2246.0,1900.59,1905.81,1897.18,1897.18,2246.0
2022-05-18 10:50:00,1898.94,1898.94,1893.81,1893.81,900.0,1898.94,1898.94,1893.81,1893.81,900.0
2022-05-18 10:55:00,1889.75,1896.94,1885.56,1889.31,4914.0,1889.75,1896.94,1885.56,1889.31,4914.0
2022-05-18 11:00:00,1890.94,1892.79,1883.48,1883.49,1910.0,1890.94,1892.79,1883.48,1883.49,1910.0
2022-05-18 11:05:00,1884.43,1884.43,1876.7,1877.78,1302.0,1884.43,1884.43,1876.7,1877.78,1302.0
2022-05-18 11:10:00,1877.76,1878.8,1873.42,1873.42,1340.0,1877.76,1878.8,1873.42,1873.42,1340.0
2022-05-18 11:15:00,1878.8,1878.8,1859.34,1859.34,1372.0,1878.8,1878.8,1859.34,1859.34,1372.0
2022-05-18 11:20:00,1858.59,1858.59,1851.4,1857.19,1473.0,1858.59,1858.59,1851.4,1857.19,1473.0
2022-05-18 11:25:00,1854.13,1858.31,1852.89,1852.89,800.0,1854.13,1858.31,1852.89,1852.89,800.0
2022-05-18 11:30:00,1854.86,1861.23,1850.05,1861.23,2167.0,1854.86,1861.23,1850.05,1861.23,2167.0
2022-05-18 11:35:00,1861.36,1863.81,1858.46,1858.47,800.0,1861.36,1863.81,1858.46,1858.47,800.0
2022-05-18 11:40:00,1856.3,1859.71,1850.2,1859.22,3955.0,1856.3,1859.71,1850.2,1859.22,3955.0
2022-05-18 11:45:00,1858.44,1862.76,1854.67,1862.76,3302.0,1858.44,1862.76,1854.67,1862.76,3302.0
2022-05-18 11:50:00,1862.7,1865.9,1862.7,1864.0,4581.0,1862.7,1865.9,1862.7,1864.0,4581.0
2022-05-18 11:55:00,1863.99,1865.9,1856.28,1856.28,5716.0,1863.99,1865.9,1856.28,1856.28,5716.0
2022-05-18 12:00:00,1856.28,1856.28,1840.0,1843.3,1400.0,1856.28,1856.28,1840.0,1843.3,1400.0
2022-05-18 12:05:00,1839.48,1839.48,1827.39,1829.0,3031.0,1839.48,1839.48,1827.39,1829.0,3031.0
2022-05-18 12:10:00,1824.6,1834.93,1822.43,1831.06,2765.0,1824.6,1834.93,1822.43,1831.06,2765.0
2022-05-18 12:15:00,1830.61,1836.47,1825.67,1829.94,3700.0,1830.61,1836.47,1825.67,1829.94,3700.0
2022-05-18 12:20:00,1827.9,1830.04,1824.5,1825.0,1653.0,1827.9,1830.04,1824.5,1825.0,1653.0
2022-05-18 12:25:00,1824.88,1828.4,1823.5,1826.96,4940.0,1824.88,1828.4,1823.5,1826.96,4940.0
2022-05-18 12:30:00,1825.63,1827.83,1815.9,1815.9,2181.0,1825.63,1827.83,1815.9,1815.9,2181.0
2022-05-18 12:35:00,1819.71,1826.4,1810.38,1813.59,2900.0,1819.71,1826.4,1810.38,1813.59,2900.0
2022-05-18 12:40:00,1813.65,1815.07,1810.0,1810.0,900.0,1813.65,1815.07,1810.0,1810.0,900.0
2022-05-18 12:45:00,1812.51,1816.92,1807.91,1810.23,1701.0,1812.51,1816.92,1807.91,1810.23,1701.0
2022-05-18 12:50:00,1812.3,1817.42,1811.73,1813.16,2700.0,1812.3,1817.42,1811.73,1813.16,2700.0
2022-05-18 12:55:00,1813.16,1828.7,1813.16,1828.7,1995.0,1813.16,1828.7,1813.16,1828.7,1995.0
2022-05-18 13:00:00,1827.8,1827.8,1820.63,1822.53,1000.0,1827.8,1827.8,1820.63,1822.53,1000.0
2022-05-18 13:05:00,1826.54,1826.54,1818.57,1824.21,300.0,1826.54,1826.54,1818.57,1824.21,300.0
2022-05-18 13:10:00,1819.64,1823.8,1819.64,1821.33,680.0,1819.64,1823.8,1819.64,1821.33,680.0
2022-05-18 13:15:00,1824.02,1829.58,1822.33,1827.19,1401.0,1824.02,1829.58,1822.33,1827.19,1401.0
2022-05-18 13:20:00,1829.81,1834.33,1829.81,1834.05,1650.0,1829.81,1834.33,1829.81,1834.05,1650.0
2022-05-18 13:25:00,1836.98,1838.67,1835.52,1835.63,1215.0,1836.98,1838.67,1835.52,1835.63,1215.0
2022-05-18 13:30:00,1833.94,1833.94,1833.93,1833.94,100.0,1833.94,1833.94,1833.93,1833.94,100.0
2022-05-18 13:35:00,1832.48,1835.36,1832.48,1835.36,300.0,1832.48,1835.36,1832.48,1835.36,300.0
2022-05-18 13:40:00,1835.56,1836.1,1827.22,1827.23,1121.0,1835.56,1836.1,1827.22,1827.23,1121.0
2022-05-18 13:45:00,1827.49,1827.68,1818.42,1818.43,1282.0,1827.49,1827.68,1818.42,1818.43,1282.0
2022-05-18 13:50:00,1821.38,1821.38,1817.86,1818.93,3100.0,1821.38,1821.38,1817.86,1818.93,3100.0
2022-05-18 13:55:00,1818.05,1819.26,1817.99,1817.99,818.0,1818.05,1819.26,1817.99,1817.99,818.0
2022-05-18 14:00:00,1816.63,1816.65,1814.91,1814.92,1621.0,1816.63,1816.65,1814.91,1814.92,1621.0
2022-05-18 14:05:00,1818.03,1818.03,1815.06,1816.44,700.0,1818.03,1818.03,1815.06,1816.44,700.0
2022-05-18 14:10:00,1819.58,1823.21,1819.58,1823.21,600.0,1819.58,1823.21,1819.58,1823.21,600.0
2022-05-18 14:15:00,1823.94,1828.67,1823.94,1828.67,311.0,1823.94,1828.67,1823.94,1828.67,311.0
2022-05-18 14:20:00,1834.98,1836.44,1831.34,1833.85,2066.0,1834.98,1836.44,1831.34,1833.85,2066.0
2022-05-18 14:25:00,1836.63,1839.65,1836.63,1837.69,1502.0,1836.63,1839.65,1836.63,1837.69,1502.0
2022-05-18 14:30:00,1839.77,1845.39,1835.33,1835.86,2547.0,1839.77,1845.39,1835.33,1835.86,2547.0
2022-05-18 14:35:00,1830.85,1830.85,1830.68,1830.68,300.0,1830.85,1830.85,1830.68,1830.68,300.0
2022-05-18 14:40:00,1835.29,1835.29,1831.34,1831.34,444.0,1835.29,1835.29,1831.34,1831.34,444.0
2022-05-18 14:45:00,1831.64,1833.57,1831.64,1831.84,400.0,1831.64,1833.57,1831.64,1831.84,400.0
2022-05-18 14:50:00,1831.42,1831.49,1829.61,1831.02,500.0,1831.42,1831.49,1829.61,1831.02,500.0
2022-05-18 14:55:00,1830.63,1832.96,1829.89,1830.06,1286.0,1830.63,1832.96,1829.89,1830.06,1286.0
2022-05-18 15:00:00,1830.15,1831.88,1830.14,1831.06,700.0,1830.15,1831.88,1830.14,1831.06,700.0
2022-05-18 15:05:00,1832.3,1832.3,1832.29,1832.3,100.0,1832.3,1832.3,1832.29,1832.3,100.0
2022-05-18 15:10:00,1830.46,1835.54,1830.46,1834.38,1050.0,1830.46,1835.54,1830.46,1834.38,1050.0
2022-05-18 15:15:00,1834.74,1838.0,1834.73,1838.0,900.0,1834.74,1838.0,1834.73,1838.0,900.0
2022-05-18 15:20:00,1836.88,1837.03,1830.97,1832.69,2074.0,1836.88,1837.03,1830.97,1832.69,2074.0
2022-05-18 15:25:00,1832.73,1833.85,1829.23,1829.24,1400.0,1832.73,1833.85,1829.23,1829.24,1400.0
2022-05-18 15:30:00,1829.16,1829.3,1826.94,1829.3,1675.0,1829.16,1829.3,1826.94,1829.3,1675.0
2022-05-18 15:35:00,1829.19,1839.03,1829.08,1837.86,2157.0,1829.19,1839.03,1829.08,1837.86,2157.0
2022-05-18 15:40:00,1839.36,1839.48,1833.2,1834.19,3271.0,1839.36,1839.48,1833.2,1834.19,3271.0
2022-05-18 15:45:00,1834.27,1835.36,1832.8,1833.16,3009.0,1834.27,1835.36,1832.8,1833.16,3009.0
2022-05-18 15:50:00,1831.83,1834.04,1830.87,1831.75,6374.0,1831.83,1834.04,1830.87,1831.75,6374.0
2022-05-18 15:55:00,1831.09,1841.45,1831.09,1840.56,9483.0,1831.09,1841.45,1831.09,1840.56,9483.0
2022-05-19 09:30:00,1830.0,1840.73,1817.73,1833.77,4346.0,1830.0,1840.73,1817.73,1833.77,4346.0
2022-05-19 09:35:00,1830.96,1833.04,1825.49,1832.94,2590.0,1830.96,1833.04,1825.49,1832.94,2590.0
2022-05-19 09:40:00,1835.26,1835.26,1828.43,1830.42,700.0,1835.26,1835.26,1828.43,1830.42,700.0
2022-05-19 09:45:00,1823.5,1829.73,1822.57,1829.73,1304.0,1823.5,1829.73,1822.57,1829.73,1304.0
2022-05-19 09:50:00,1829.18,1841.78,1827.87,1838.13,4021.0,1829.18,1841.78,1827.87,1838.13,4021.0
2022-05-19 09:55:00,1837.79,1842.56,1830.93,1842.56,2514.0,1837.79,1842.56,1830.93,1842.56,2514.0
2022-05-19 10:00:00,1842.56,1861.7,1842.55,1861.21,3800.0,1842.56,1861.7,1842.55,1861.21,3800.0
2022-05-19 10:05:00,1859.88,1864.92,1857.51,1864.92,1200.0,1859.88,1864.92,1857.51,1864.92,1200.0
2022-05-19 10:10:00,1860.78,1872.97,1860.77,1862.96,1307.0,1860.78,1872.97,1860.77,1862.96,1307.0
2022-05-19 10:15:00,1862.31,1862.32,1858.12,1858.13,1623.0,1862.31,1862.32,1858.12,1858.13,1623.0
2022-05-19 10:20:00,1857.17,1858.98,1850.11,1850.11,800.0,1857.17,1858.98,1850.11,1850.11,800.0
2022-05-19 10:25:00,1849.44,1849.44,1842.92,1842.92,602.0,1849.44,1849.44,1842.92,1842.92,602.0
2022-05-19 10:30:00,1839.53,1844.72,1838.46,1838.46,1100.0,1839.53,1844.72,1838.46,1838.46,1100.0
2022-05-19 10:35:00,1838.65,1844.28,1833.68,1835.58,1300.0,1838.65,1844.28,1833.68,1835.58,1300.0
2022-05-19 10:40:00,1834.06,1836.21,1834.05,1836.21,400.0,1834.06,1836.21,1834.05,1836.21,400.0
2022-05-19 10:45:00,1834.04,1839.2,1834.04,1836.78,1024.0,1834.04,1839.2,1834.04,1836.78,1024.0
2022-05-19 10:50:00,1836.0,1838.95,1833.93,1836.51,2400.0,1836.0,1838.95,1833.93,1836.51,2400.0
2022-05-19 10:55:00,1834.39,1842.46,1833.96,1841.2,2520.0,1834.39,1842.46,1833.96,1841.2,2520.0
2022-05-19 11:00:00,1843.0,1843.29,1837.77,1839.12,1325.0,1843.0,1843.29,1837.77,1839.12,1325.0
2022-05-19 11:05:00,1838.55,1838.6,1836.02,1836.02,300.0,1838.55,1838.6,1836.02,1836.02,300.0
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 11:15:00,1838.98,1838.98,1838.98,1838.98,0.0,1838.98,1838.98,1838.98,1838.98,0.0
2022-05-19 11:20:00,1839.03,1840.58,1839.03,1840.58,300.0,1839.03,1840.58,1839.03,1840.58,300.0
2022-05-19 11:25:00,1848.23,1848.23,1843.6,1843.6,500.0,1848.23,1848.23,1843.6,1843.6,500.0
2022-05-19 11:30:00,1846.56,1851.4,1845.53,1849.11,1300.0,1846.56,1851.4,1845.53,1849.11,1300.0
2022-05-19 11:35:00,1850.34,1867.62,1849.03,1867.08,2400.0,1850.34,1867.62,1849.03,1867.08,2400.0
2022-05-19 11:40:00,1867.88,1877.55,1865.35,1865.45,2523.0,1867.88,1877.55,1865.35,1865.45,2523.0
2022-05-19 11:45:00,1861.05,1865.56,1861.05,1862.46,500.0,1861.05,1865.56,1861.05,1862.46,500.0
2022-05-19 11:50:00,1865.25,1868.2,1860.95,1863.94,2576.0,1865.25,1868.2,1860.95,1863.94,2576.0
2022-05-19 11:55:00,1863.93,1864.91,1858.81,1864.91,1620.0,1863.93,1864.91,1858.81,1864.91,1620.0
2022-05-19 12:00:00,1862.26,1862.26,1860.7,1860.7,200.0,1862.26,1862.26,1860.7,1860.7,200.0
2022-05-19 12:05:00,1864.98,1868.04,1864.41,1867.35,1590.0,1864.98,1868.04,1864.41,1867.35,1590.0
2022-05-19 12:10:00,1867.35,1867.35,1867.35,1867.35,0.0,1867.35,1867.35,1867.35,1867.35,0.0
2022-05-19 12:15:00,1872.56,1873.99,1865.96,1865.96,826.0,1872.56,1873.99,1865.96,1865.96,826.0
2022-05-19 12:20:00,1865.2,1865.21,1865.0,1865.01,304.0,1865.2,1865.21,1865.0,1865.01,304.0
2022-05-19 12:25:00,1866.51,1866.71,1865.55,1865.55,724.0,1866.51,1866.71,1865.55,1865.55,724.0
2022-05-19 12:30:00,1869.29,1869.29,1866.91,1866.92,300.0,1869.29,1869.29,1866.91,1866.92,300.0
2022-05-19 12:35:00,1867.7,1867.7,1865.4,1865.4,308.0,1867.7,1867.7,1865.4,1865.4,308.0
2022-05-19 12:40:00,1861.93,1862.87,1859.92,1862.87,600.0,1861.93,1862.87,1859.92,1862.87,600.0
2022-05-19 12:45:00,1861.49,1861.49,1861.49,1861.49,100.0,1861.49,1861.49,1861.49,1861.49,100.0
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 12:55:00,1867.31,1867.31,1867.31,1867.31,0.0,1867.31,1867.31,1867.31,1867.31,0.0
2022-05-19 13:00:00,1869.37,1873.48,1869.37,1871.81,1904.0,1869.37,1873.48,1869.37,1871.81,1904.0
2022-05-19 13:05:00,1874.22,1876.19,1871.24,1871.24,600.0,1874.22,1876.19,1871.24,1871.24,600.0
2022-05-19 13:10:00,1873.93,1874.57,1870.95,1871.8,690.0,1873.93,1874.57,1870.95,1871.8,690.0
2022-05-19 13:15:00,1873.95,1874.65,1873.27,1874.64,406.0,1873.95,1874.65,1873.27,1874.64,406.0
2022-05-19 13:20:00,1876.46,1878.27,1876.22,1878.27,1013.0,1876.46,1878.27,1876.22,1878.27,1013.0
2022-05-19 13:25:00,1884.45,1884.45,1880.78,1881.06,618.0,1884.45,1884.45,1880.78,1881.06,618.0
2022-05-19 13:30:00,1881.91,1883.09,1880.67,1883.08,1095.0,1881.91,1883.09,1880.67,1883.08,1095.0
2022-05-19 13:35:00,1878.28,1884.06,1878.28,1882.81,1599.0,1878.28,1884.06,1878.28,1882.81,1599.0
2022-05-19 13:40:00,1883.94,1890.24,1883.94,1887.98,1260.0,1883.94,1890.24,1883.94,1887.98,1260.0
2022-05-19 13:45:00,1887.42,1887.42,1883.9,1883.9,304.0,1887.42,1887.42,1883.9,1883.9,304.0
2022-05-19 13:50:00,1886.16,1895.44,1885.16,1894.17,1001.0,1886.16,1895.44,1885.16,1894.17,1001.0
2022-05-19 13:55:00,1897.94,1903.08,1897.61,1898.48,1628.0,1897.94,1903.08,1897.61,1898.48,1628.0
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 14:05:00,1894.05,1894.05,1894.05,1894.05,0.0,1894.05,1894.05,1894.05,1894.05,0.0
2022-05-19 14:10:00,1890.58,1894.56,1890.58,1892.57,700.0,1890.58,1894.56,1890.58,1892.57,700.0
2022-05-19 14:15:00,1895.51,1897.78,1895.5,1897.78,200.0,1895.51,1897.78,1895.5,1897.78,200.0
2022-05-19 14:20:00,1894.7,1898.99,1892.56,1895.29,1968.0,1894.7,1898.99,1892.56,1895.29,1968.0
2022-05-19 14:25:00,1896.27,1896.27,1890.5,1890.53,608.0,1896.27,1896.27,1890.5,1890.53,608.0
2022-05-19 14:30:00,1890.83,1891.11,1888.49,1889.71,700.0,1890.83,1891.11,1888.49,1889.71,700.0
2022-05-19 14:35:00,1892.76,1898.36,1891.85,1893.61,400.0,1892.76,1898.36,1891.85,1893.61,400.0
2022-05-19 14:40:00,1891.95,1895.98,1890.61,1895.49,700.0,1891.95,1895.98,1890.61,1895.49,700.0
2022-05-19 14:45:00,1897.83,1901.63,1896.64,1900.2,1674.0,1897.83,1901.63,1896.64,1900.2,1674.0
2022-05-19 14:50:00,1901.7,1905.05,1901.7,1904.49,800.0,1901.7,1905.05,1901.7,1904.49,800.0
2022-05-19 14:55:00,1905.01,1905.32,1903.28,1903.28,500.0,1905.01,1905.32,1903.28,1903.28,500.0
2022-05-19 15:00:00,1908.64,1919.57,1908.64,1917.66,1470.0,1908.64,1919.57,1908.64,1917.66,1470.0
2022-05-19 15:05:00,1916.8,1918.66,1916.65,1917.03,500.0,1916.8,1918.66,1916.65,1917.03,500.0
2022-05-19 15:10:00,1915.4,1915.4,1911.84,1911.84,1000.0,1915.4,1915.4,1911.84,1911.84,1000.0
2022-05-19 15:15:00,1913.85,1915.87,1913.14,1913.43,2502.0,1913.85,1915.87,1913.14,1913.43,2502.0
2022-05-19 15:20:00,1912.67,1913.02,1909.65,1909.88,1421.0,1912.67,1913.02,1909.65,1909.88,1421.0
2022-05-19 15:25:00,1905.2,1906.29,1902.69,1903.95,500.0,1905.2,1906.29,1902.69,1903.95,500.0
2022-05-19 15:30:00,1902.52,1904.08,1901.94,1902.61,2584.0,1902.52,1904.08,1901.94,1902.61,2584.0
2022-05-19 15:35:00,1902.39,1902.39,1898.79,1898.79,1716.0,1902.39,1902.39,1898.79,1898.79,1716.0
2022-05-19 15:40:00,1898.2,1902.69,1896.4,1901.47,4878.0,1898.2,1902.69,1896.4,1901.47,4878.0
2022-05-19 15:45:00,1899.19,1900.62,1888.46,1888.46,2183.0,1899.19,1900.62,1888.46,1888.46,2183.0
2022-05-19 15:50:00,1888.28,1890.75,1883.84,1890.75,3412.0,1888.28,1890.75,1883.84,1890.75,3412.0
2022-05-19 15:55:00,1890.0,1891.39,1887.11,1890.02,8294.0,1890.0,1891.39,1887.11,1890.02,8294.0
2022-05-20 09:30:00,1882.66,1886.53,1865.41,1873.0,7037.0,1882.66,1886.53,1865.41,1873.0,7037.0
2022-05-20 09:35:00,1856.77,1858.57,1840.77,1845.5,5692.0,1856.77,1858.57,1840.77,1845.5,5692.0
2022-05-20 09:40:00,1841.0,1843.97,1834.15,1834.15,1200.0,1841.0,1843.97,1834.15,1834.15,1200.0
2022-05-20 09:45:00,1834.42,1834.42,1801.02,1802.73,3133.0,1834.42,1834.42,1801.02,1802.73,3133.0
2022-05-20 09:50:00,1808.94,1808.94,1784.93,1787.97,3402.0,1808.94,1808.94,1784.93,1787.97,3402.0
2022-05-20 09:55:00,1784.92,1805.0,1783.42,1804.52,3500.0,1784.92,1805.0,1783.42,1804.52,3500.0
2022-05-20 10:00:00,1805.37,1805.37,1792.15,1798.9,3679.0,1805.37,1805.37,1792.15,1798.9,3679.0
2022-05-20 10:05:00,1791.66,1796.88,1790.06,1792.53,1900.0,1791.66,1796.88,1790.06,1792.53,1900.0
2022-05-20 10:10:00,1794.72,1799.98,1793.96,1798.11,1275.0,1794.72,1799.98,1793.96,1798.11,1275.0
2022-05-20 10:15:00,1799.11,1799.11,1784.7,1784.7,3174.0,1799.11,1799.11,1784.7,1784.7,3174.0
2022-05-20 10:20:00,1788.91,1788.91,1762.2,1777.32,2900.0,1788.91,1788.91,1762.2,1777.32,2900.0
2022-05-20 10:25:00,1771.48,1785.35,1770.29,1785.35,1300.0,1771.48,1785.35,1770.29,1785.35,1300.0
2022-05-20 10:30:00,1778.98,1778.98,1774.52,1776.45,1603.0,1778.98,1778.98,1774.52,1776.45,1603.0
2022-05-20 10:35:00,1768.89,1782.08,1767.72,1782.08,1323.0,1768.89,1782.08,1767.72,1782.08,1323.0
2022-05-20 10:40:00,1788.7,1791.31,1788.7,1790.28,400.0,1788.7,1791.31,1788.7,1790.28,400.0
2022-05-20 10:45:00,1792.37,1792.37,1780.86,1780.86,1436.0,1792.37,1792.37,1780.86,1780.86,1436.0
2022-05-20 10:50:00,1780.86,1780.86,1780.86,1780.86,0.0,1780.86,1780.86,1780.86,1780.86,0.0
2022-05-20 10:55:00,1777.84,1777.84,1770.02,1770.02,600.0,1777.84,1777.84,1770.02,1770.02,600.0
2022-05-20 11:00:00,1769.15,1769.15,1755.82,1761.03,2350.0,1769.15,1769.15,1755.82,1761.03,2350.0
2022-05-20 11:05:00,1765.68,1765.68,1759.03,1764.93,400.0,1765.68,1765.68,1759.03,1764.93,400.0
2022-05-20 11:10:00,1762.94,1763.64,1750.76,1760.0,5700.0,1762.94,1763.64,1750.76,1760.0,5700.0
2022-05-20 11:15:00,1760.89,1760.89,1747.43,1754.37,2270.0,1760.89,1760.89,1747.43,1754.37,2270.0
2022-05-20 11:20:00,1756.32,1757.64,1749.29,1755.49,2509.0,1756.32,1757.64,1749.29,1755.49,2509.0
2022-05-20 11:25:00,1758.85,1758.85,1753.2,1755.29,1466.0,1758.85,1758.85,1753.2,1755.29,1466.0
2022-05-20 11:30:00,1752.7,1759.25,1752.7,1756.21,2315.0,1752.7,1759.25,1752.7,1756.21,2315.0
2022-05-20 11:35:00,1751.16,1751.16,1747.6,1747.6,600.0,1751.16,1751.16,1747.6,1747.6,600.0
2022-05-20 11:40:00,1749.82,1752.52,1748.53,1748.86,555.0,1749.82,1752.52,1748.53,1748.86,555.0
2022-05-20 11:45:00,1745.01,1752.65,1744.02,1749.87,3002.0,1745.01,1752.65,1744.02,1749.87,3002.0
2022-05-20 11:50:00,1752.2,1754.29,1752.04,1754.29,1172.0,1752.2,1754.29,1752.04,1754.29,1172.0
2022-05-20 11:55:00,1755.04,1755.04,1755.03,1755.04,2100.0,1755.04,1755.04,1755.03,1755.04,2100.0
2022-05-20 12:00:00,1752.8,1752.8,1743.62,1743.62,2500.0,1752.8,1752.8,1743.62,1743.62,2500.0
2022-05-20 12:05:00,1747.52,1747.97,1731.81,1731.81,700.0,1747.52,1747.97,1731.81,1731.81,700.0
2022-05-20 12:10:00,1725.33,1730.8,1725.33,1730.8,948.0,1725.33,1730.8,1725.33,1730.8,948.0
2022-05-20 12:15:00,1729.3,1734.67,1729.3,1733.44,900.0,1729.3,1734.67,1729.3,1733.44,900.0
2022-05-20 12:20:00,1734.87,1735.26,1729.59,1734.92,1662.0,1734.87,1735.26,1729.59,1734.92,1662.0
2022-05-20 12:25:00,1734.62,1735.71,1726.39,1726.39,900.0,1734.62,1735.71,1726.39,1726.39,900.0
2022-05-20 12:30:00,1724.8,1727.02,1720.79,1721.53,1000.0,1724.8,1727.02,1720.79,1721.53,1000.0
2022-05-20 12:35:00,1716.39,1719.27,1712.2,1719.27,1300.0,1716.39,1719.27,1712.2,1719.27,1300.0
2022-05-20 12:40:00,1717.71,1719.61,1711.05,1711.05,764.0,1717.71,1719.61,1711.05,1711.05,764.0
2022-05-20 12:45:00,1710.81,1715.47,1707.04,1714.8,1840.0,1710.81,1715.47,1707.04,1714.8,1840.0
2022-05-20 12:50:00,1716.25,1719.13,1713.4,1714.2,1684.0,1716.25,1719.13,1713.4,1714.2,1684.0
2022-05-20 12:55:00,1716.01,1719.98,1713.46,1716.15,2200.0,1716.01,1719.98,1713.46,1716.15,2200.0
2022-05-20 13:00:00,1714.95,1720.89,1710.26,1717.24,2400.0,1714.95,1720.89,1710.26,1717.24,2400.0
2022-05-20 13:05:00,1717.25,1719.8,1708.39,1708.39,2119.0,1717.25,1719.8,1708.39,1708.39,2119.0
2022-05-20 13:10:00,1711.18,1711.4,1706.86,1706.87,701.0,1711.18,1711.4,1706.86,1706.87,701.0
2022-05-20 13:15:00,1710.69,1712.88,1705.02,1705.64,3101.0,1710.69,1712.88,1705.02,1705.64,3101.0
2022-05-20 13:20:00,1703.46,1704.81,1703.32,1703.39,700.0,1703.46,1704.81,1703.32,1703.39,700.0
2022-05-20 13:25:00,1704.69,1714.69,1704.65,1713.03,2437.0,1704.69,1714.69,1704.65,1713.03,2437.0
2022-05-20 13:30:00,1713.42,1729.12,1713.41,1729.0,1100.0,1713.42,1729.12,1713.41,1729.0,1100.0
2022-05-20 13:35:00,1728.77,1732.19,1725.01,1732.19,1700.0,1728.77,1732.19,1725.01,1732.19,1700.0
2022-05-20 13:40:00,1730.45,1751.97,1730.45,1751.13,2101.0,1730.45,1751.97,1730.45,1751.13,2101.0
2022-05-20 13:45:00,1746.93,1749.02,1742.53,1745.57,2000.0,1746.93,1749.02,1742.53,1745.57,2000.0
2022-05-20 13:50:00,1742.53,1745.7,1735.46,1744.22,2877.0,1742.53,1745.7,1735.46,1744.22,2877.0
2022-05-20 13:55:00,1744.8,1747.34,1744.24,1744.25,819.0,1744.8,1747.34,1744.24,1744.25,819.0
2022-05-20 14:00:00,1745.15,1745.75,1744.61,1745.0,1298.0,1745.15,1745.75,1744.61,1745.0,1298.0
2022-05-20 14:05:00,1743.35,1743.35,1736.1,1736.1,800.0,1743.35,1743.35,1736.1,1736.1,800.0
2022-05-20 14:10:00,1738.92,1741.77,1738.83,1740.43,1842.0,1738.92,1741.77,1738.83,1740.43,1842.0
2022-05-20 14:15:00,1740.41,1740.41,1733.0,1734.58,1386.0,1740.41,1740.41,1733.0,1734.58,1386.0
2022-05-20 14:20:00,1734.58,1735.72,1731.34,1735.72,1200.0,1734.58,1735.72,1731.34,1735.72,1200.0
2022-05-20 14:25:00,1735.9,1735.91,1730.76,1731.73,1804.0,1735.9,1735.91,1730.76,1731.73,1804.0
2022-05-20 14:30:00,1731.73,1731.73,1722.32,1722.33,1200.0,1731.73,1731.73,1722.32,1722.33,1200.0
2022-05-20 14:35:00,1727.53,1737.13,1727.31,1732.93,2202.0,1727.53,1737.13,1727.31,1732.93,2202.0
2022-05-20 14:40:00,1735.62,1743.53,1732.3,1743.53,1137.0,1735.62,1743.53,1732.3,1743.53,1137.0
2022-05-20 14:45:00,1742.63,1743.51,1742.29,1743.33,800.0,1742.63,1743.51,1742.29,1743.33,800.0
2022-05-20 14:50:00,1744.73,1747.31,1743.32,1747.24,2130.0,1744.73,1747.31,1743.32,1747.24,2130.0
2022-05-20 14:55:00,1747.4,1749.95,1744.71,1748.74,3897.0,1747.4,1749.95,1744.71,1748.74,3897.0
2022-05-20 15:00:00,1745.82,1754.95,1745.79,1750.49,2501.0,1745.82,1754.95,1745.79,1750.49,2501.0
2022-05-20 15:05:00,1750.5,1762.95,1748.31,1759.85,3661.0,1750.5,1762.95,1748.31,1759.85,3661.0
2022-05-20 15:10:00,1761.39,1761.39,1751.12,1751.13,2300.0,1761.39,1761.39,1751.12,1751.13,2300.0
2022-05-20 15:15:00,1751.44,1757.64,1751.12,1751.41,1800.0,1751.44,1757.64,1751.12,1751.41,1800.0
2022-05-20 15:20:00,1754.33,1760.53,1752.86,1755.26,3034.0,1754.33,1760.53,1752.86,1755.26,3034.0
2022-05-20 15:25:00,1757.54,1764.7,1757.54,1762.33,1600.0,1757.54,1764.7,1757.54,1762.33,1600.0
2022-05-20 15:30:00,1761.5,1767.06,1756.04,1767.06,2400.0,1761.5,1767.06,1756.04,1767.06,2400.0
2022-05-20 15:35:00,1764.43,1777.4,1764.43,1766.6,6138.0,1764.43,1777.4,1764.43,1766.6,6138.0
2022-05-20 15:40:00,1766.74,1776.68,1766.74,1772.45,4503.0,1766.74,1776.68,1766.74,1772.45,4503.0
2022-05-20 15:45:00,1767.29,1772.95,1763.59,1772.95,1602.0,1767.29,1772.95,1763.59,1772.95,1602.0
2022-05-20 15:50:00,1770.18,1775.4,1764.8,1769.99,3332.0,1770.18,1775.4,1764.8,1769.99,3332.0
2022-05-20 15:55:00,1769.38,1774.46,1767.55,1773.4,10124.0,1769.38,1774.46,1767.55,1773.4,10124.0
2022-05-23 09:30:00,1773.84,1782.75,1766.85,1772.01,5483.0,1773.84,1782.75,1766.85,1772.01,5483.0
2022-05-23 09:35:00,1775.24,1776.8,1760.0,1769.21,3394.0,1775.24,1776.8,1760.0,1769.21,3394.0
2022-05-23 09:40:00,1773.05,1774.81,1761.0,1766.46,5016.0,1773.05,1774.81,1761.0,1766.46,5016.0
2022-05-23 09:45:00,1768.0,1773.63,1761.73,1771.88,2297.0,1768.0,1773.63,1761.73,1771.88,2297.0
2022-05-23 09:50:00,1775.53,1782.75,1773.87,1774.18,1223.0,1775.53,1782.75,1773.87,1774.18,1223.0
2022-05-23 09:55:00,1775.07,1775.07,1775.07,1775.07,100.0,1775.07,1775.07,1775.07,1775.07,100.0
2022-05-23 10:00:00,1770.81,1773.26,1765.62,1773.26,1004.0,1770.81,1773.26,1765.62,1773.26,1004.0
2022-05-23 10:05:00,1772.84,1775.02,1768.69,1770.0,2152.0,1772.84,1775.02,1768.69,1770.0,2152.0
2022-05-23 10:10:00,1772.0,1774.26,1772.0,1772.89,514.0,1772.0,1774.26,1772.0,1772.89,514.0
2022-05-23 10:15:00,1766.62,1767.48,1760.0,1760.0,750.0,1766.62,1767.48,1760.0,1760.0,750.0
2022-05-23 10:20:00,1762.38,1766.99,1759.09,1766.5,1900.0,1762.38,1766.99,1759.09,1766.5,1900.0
2022-05-23 10:25:00,1772.25,1774.04,1770.41,1774.04,700.0,1772.25,1774.04,1770.41,1774.04,700.0
2022-05-23 10:30:00,1774.97,1777.83,1773.74,1775.53,1476.0,1774.97,1777.83,1773.74,1775.53,1476.0
2022-05-23 10:35:00,1775.21,1775.21,1771.73,1771.73,400.0,1775.21,1775.21,1771.73,1771.73,400.0
2022-05-23 10:40:00,1776.43,1780.97,1776.42,1780.97,1050.0,1776.43,1780.97,1776.42,1780.97,1050.0
2022-05-23 10:45:00,1781.18,1782.52,1775.1,1775.1,2696.0,1781.18,1782.52,1775.1,1775.1,2696.0
2022-05-23 10:50:00,1776.94,1779.13,1775.74,1779.13,500.0,1776.94,1779.13,1775.74,1779.13,500.0
2022-05-23 10:55:00,1781.8,1781.8,1776.93,1779.14,701.0,1781.8,1781.8,1776.93,1779.14,701.0
2022-05-23 11:00:00,1780.56,1781.46,1777.47,1778.45,1002.0,1780.56,1781.46,1777.47,1778.45,1002.0
2022-05-23 11:05:00,1777.4,1779.97,1777.25,1779.37,1194.0,1777.4,1779.97,1777.25,1779.37,1194.0
2022-05-23 11:10:00,1777.27,1780.87,1775.62,1775.62,1942.0,1777.27,1780.87,1775.62,1775.62,1942.0
2022-05-23 11:15:00,1780.88,1787.43,1777.84,1787.43,3671.0,1780.88,1787.43,1777.84,1787.43,3671.0
2022-05-23 11:20:00,1790.0,1797.4,1789.83,1797.4,1329.0,1790.0,1797.4,1789.83,1797.4,1329.0
2022-05-23 11:25:00,1797.71,1798.81,1796.69,1798.81,300.0,1797.71,1798.81,1796.69,1798.81,300.0
2022-05-23 11:30:00,1799.55,1807.25,1798.66,1802.86,1716.0,1799.55,1807.25,1798.66,1802.86,1716.0
2022-05-23 11:35:00,1800.09,1800.09,1795.02,1798.01,1137.0,1800.09,1800.09,1795.02,1798.01,1137.0
2022-05-23 11:40:00,1798.01,1798.01,1798.01,1798.01,0.0,1798.01,1798.01,1798.01,1798.01,0.0
2022-05-23 11:45:00,1795.31,1795.31,1794.61,1794.61,200.0,1795.31,1795.31,1794.61,1794.61,200.0
2022-05-23 11:50:00,1794.13,1794.14,1794.13,1794.13,100.0,1794.13,1794.14,1794.13,1794.13,100.0
2022-05-23 11:55:00,1794.73,1795.72,1792.29,1795.72,738.0,1794.73,1795.72,1792.29,1795.72,738.0
2022-05-23 12:00:00,1795.43,1795.43,1795.42,1795.43,501.0,1795.43,1795.43,1795.42,1795.43,501.0
2022-05-23 12:05:00,1793.23,1798.21,1793.23,1798.21,200.0,1793.23,1798.21,1793.23,1798.21,200.0
2022-05-23 12:10:00,1796.39,1796.39,1795.74,1795.83,300.0,1796.39,1796.39,1795.74,1795.83,300.0
2022-05-23 12:15:00,1795.26,1795.26,1791.97,1793.13,400.0,1795.26,1795.26,1791.97,1793.13,400.0
2022-05-23 12:20:00,1794.23,1794.23,1792.83,1792.97,400.0,1794.23,1794.23,1792.83,1792.97,400.0
2022-05-23 12:25:00,1794.1,1794.1,1785.82,1785.83,1001.0,1794.1,1794.1,1785.82,1785.83,1001.0
2022-05-23 12:30:00,1785.74,1787.6,1783.31,1783.77,705.0,1785.74,1787.6,1783.31,1783.77,705.0
2022-05-23 12:35:00,1787.75,1791.17,1787.75,1788.46,738.0,1787.75,1791.17,1787.75,1788.46,738.0
2022-05-23 12:40:00,1788.21,1788.95,1788.21,1788.95,200.0,1788.21,1788.95,1788.21,1788.95,200.0
2022-05-23 12:45:00,1790.75,1790.76,1783.8,1783.8,1109.0,1790.75,1790.76,1783.8,1783.8,1109.0
2022-05-23 12:50:00,1779.99,1782.24,1779.99,1782.24,304.0,1779.99,1782.24,1779.99,1782.24,304.0
2022-05-23 12:55:00,1782.76,1782.76,1780.13,1782.43,513.0,1782.76,1782.76,1780.13,1782.43,513.0
2022-05-23 13:00:00,1784.96,1784.96,1780.36,1784.09,420.0,1784.96,1784.96,1780.36,1784.09,420.0
2022-05-23 13:05:00,1782.59,1784.87,1782.58,1784.87,200.0,1782.59,1784.87,1782.58,1784.87,200.0
2022-05-23 13:10:00,1783.1,1783.83,1782.61,1783.8,502.0,1783.1,1783.83,1782.61,1783.8,502.0
2022-05-23 13:15:00,1783.07,1784.65,1783.07,1784.65,200.0,1783.07,1784.65,1783.07,1784.65,200.0
2022-05-23 13:20:00,1783.83,1784.76,1780.15,1784.76,1600.0,1783.83,1784.76,1780.15,1784.76,1600.0
2022-05-23 13:25:00,1785.92,1790.37,1785.92,1788.89,500.0,1785.92,1790.37,1785.92,1788.89,500.0
2022-05-23 13:30:00,1791.04,1792.47,1787.73,1790.88,704.0,1791.04,1792.47,1787.73,1790.88,704.0
2022-05-23 13:35:00,1791.65,1791.65,1790.06,1790.06,200.0,1791.65,1791.65,1790.06,1790.06,200.0
2022-05-23 13:40:00,1794.36,1795.97,1790.72,1795.97,1786.0,1794.36,1795.97,1790.72,1795.97,1786.0
2022-05-23 13:45:00,1795.86,1799.89,1795.35,1799.89,600.0,1795.86,1799.89,1795.35,1799.89,600.0
2022-05-23 13:50:00,1799.77,1800.03,1796.0,1796.33,852.0,1799.77,1800.03,1796.0,1796.33,852.0
2022-05-23 13:55:00,1797.85,1800.28,1797.85,1800.28,1200.0,1797.85,1800.28,1797.85,1800.28,1200.0
2022-05-23 14:00:00,1800.28,1800.28,1800.28,1800.28,0.0,1800.28,1800.28,1800.28,1800.28,0.0
2022-05-23 14:05:00,1804.08,1804.08,1801.49,1801.5,384.0,1804.08,1804.08,1801.49,1801.5,384.0
2022-05-23 14:10:00,1803.52,1803.56,1803.0,1803.56,400.0,1803.52,1803.56,1803.0,1803.56,400.0
2022-05-23 14:15:00,1803.2,1807.0,1803.01,1807.0,3193.0,1803.2,1807.0,1803.01,1807.0,3193.0
2022-05-23 14:20:00,1805.01,1806.24,1804.19,1805.52,1270.0,1805.01,1806.24,1804.19,1805.52,1270.0
2022-05-23 14:25:00,1806.24,1813.99,1806.24,1813.29,2190.0,1806.24,1813.99,1806.24,1813.29,2190.0
2022-05-23 14:30:00,1813.76,1813.76,1812.44,1813.48,704.0,1813.76,1813.76,1812.44,1813.48,704.0
2022-05-23 14:35:00,1814.28,1814.93,1814.08,1814.08,613.0,1814.28,1814.93,1814.08,1814.08,613.0
2022-05-23 14:40:00,1820.81,1820.97,1817.25,1817.25,400.0,1820.81,1820.97,1817.25,1817.25,400.0
2022-05-23 14:45:00,1818.21,1818.21,1814.97,1814.97,1198.0,1818.21,1818.21,1814.97,1814.97,1198.0
2022-05-23 14:50:00,1814.86,1816.38,1810.64,1810.64,1203.0,1814.86,1816.38,1810.64,1810.64,1203.0
2022-05-23 14:55:00,1815.06,1817.05,1810.0,1810.0,2587.0,1815.06,1817.05,1810.0,1810.0,2587.0
2022-05-23 15:00:00,1810.0,1810.97,1810.0,1810.33,1654.0,1810.0,1810.97,1810.0,1810.33,1654.0
2022-05-23 15:05:00,1811.82,1821.13,1811.07,1821.13,923.0,1811.82,1821.13,1811.07,1821.13,923.0
2022-05-23 15:10:00,1813.48,1813.49,1810.0,1811.55,3277.0,1813.48,1813.49,1810.0,1811.55,3277.0
2022-05-23 15:15:00,1811.97,1812.62,1810.81,1812.41,815.0,1811.97,1812.62,1810.81,1812.41,815.0
2022-05-23 15:20:00,1813.66,1814.24,1810.0,1812.11,2328.0,1813.66,1814.24,1810.0,1812.11,2328.0
2022-05-23 15:25:00,1812.52,1813.88,1811.53,1811.53,948.0,1812.52,1813.88,1811.53,1811.53,948.0
2022-05-23 15:30:00,1810.37,1813.43,1810.37,1811.66,1750.0,1810.37,1813.43,1810.37,1811.66,1750.0
2022-05-23 15:35:00,1812.86,1813.65,1805.95,1805.95,5894.0,1812.86,1813.65,1805.95,1805.95,5894.0
2022-05-23 15:40:00,1806.03,1808.16,1804.0,1806.92,5419.0,1806.03,1808.16,1804.0,1806.92,5419.0
2022-05-23 15:45:00,1806.43,1806.43,1803.01,1803.01,765.0,1806.43,1806.43,1803.01,1803.01,765.0
2022-05-23 15:50:00,1802.86,1808.62,1802.71,1804.54,3205.0,1802.86,1808.62,1802.71,1804.54,3205.0
2022-05-23 15:55:00,1805.99,1808.68,1804.53,1806.71,6497.0,1805.99,1808.68,1804.53,1806.71,6497.0
2022-05-24 09:30:00,1849.99,1884.83,1827.66,1842.98,22438.0,1849.99,1884.83,1827.66,1842.98,22438.0
2022-05-24 09:35:00,1840.29,1859.1,1839.4,1859.09,3290.0,1840.29,1859.1,1839.4,1859.09,3290.0
2022-05-24 09:40:00,1858.87,1867.3,1847.88,1847.88,3517.0,1858.87,1867.3,1847.88,1847.88,3517.0
2022-05-24 09:45:00,1854.59,1864.45,1850.0,1850.0,5928.0,1854.59,1864.45,1850.0,1850.0,5928.0
2022-05-24 09:50:00,1844.51,1844.98,1828.94,1828.94,3965.0,1844.51,1844.98,1828.94,1828.94,3965.0
2022-05-24 09:55:00,1825.35,1826.41,1814.4,1817.51,2185.0,1825.35,1826.41,1814.4,1817.51,2185.0
2022-05-24 10:00:00,1817.2,1817.2,1794.02,1800.0,6000.0,1817.2,1817.2,1794.02,1800.0,6000.0
2022-05-24 10:05:00,1800.52,1808.26,1800.0,1802.03,3765.0,1800.52,1808.26,1800.0,1802.03,3765.0
2022-05-24 10:10:00,1799.08,1800.41,1788.96,1788.96,4099.0,1799.08,1800.41,1788.96,1788.96,4099.0
2022-05-24 10:15:00,1789.4,1792.47,1780.4,1780.4,4931.0,1789.4,1792.47,1780.4,1780.4,4931.0
2022-05-24 10:20:00,1783.2,1791.92,1783.2,1791.13,900.0,1783.2,1791.92,1783.2,1791.13,900.0
2022-05-24 10:25:00,1793.0,1797.89,1792.86,1797.89,690.0,1793.0,1797.89,1792.86,1797.89,690.0
2022-05-24 10:30:00,1794.59,1797.81,1794.59,1796.29,600.0,1794.59,1797.81,1794.59,1796.29,600.0
2022-05-24 10:35:00,1799.57,1809.63,1794.96,1807.87,871.0,1799.57,1809.63,1794.96,1807.87,871.0
2022-05-24 10:40:00,1799.87,1817.75,1797.86,1814.69,1300.0,1799.87,1817.75,1797.86,1814.69,1300.0
2022-05-24 10:45:00,1815.4,1827.86,1815.4,1820.67,1707.0,1815.4,1827.86,1815.4,1820.67,1707.0
2022-05-24 10:50:00,1820.97,1828.51,1818.46,1825.68,1100.0,1820.97,1828.51,1818.46,1825.68,1100.0
2022-05-24 10:55:00,1829.26,1840.45,1825.5,1837.38,2300.0,1829.26,1840.45,1825.5,1837.38,2300.0
2022-05-24 11:00:00,1839.72,1865.0,1839.72,1862.05,10797.0,1839.72,1865.0,1839.72,1862.05,10797.0
2022-05-24 11:05:00,1860.85,1864.49,1859.19,1863.88,2280.0,1860.85,1864.49,1859.19,1863.88,2280.0
2022-05-24 11:10:00,1863.35,1869.45,1857.43,1860.46,2043.0,1863.35,1869.45,1857.43,1860.46,2043.0
2022-05-24 11:15:00,1867.15,1867.15,1847.63,1847.63,1204.0,1867.15,1867.15,1847.63,1847.63,1204.0
2022-05-24 11:20:00,1849.99,1859.31,1847.68,1859.31,1552.0,1849.99,1859.31,1847.68,1859.31,1552.0
2022-05-24 11:25:00,1864.95,1866.92,1862.58,1863.49,800.0,1864.95,1866.92,1862.58,1863.49,800.0
2022-05-24 11:30:00,1865.1,1868.85,1863.13,1868.79,1334.0,1865.1,1868.85,1863.13,1868.79,1334.0
2022-05-24 11:35:00,1863.4,1866.36,1858.24,1858.24,1800.0,1863.4,1866.36,1858.24,1858.24,1800.0
2022-05-24 11:40:00,1863.37,1868.36,1862.65,1863.55,3058.0,1863.37,1868.36,1862.65,1863.55,3058.0
2022-05-24 11:45:00,1863.14,1875.02,1863.13,1875.02,1900.0,1863.14,1875.02,1863.13,1875.02,1900.0
2022-05-24 11:50:00,1879.87,1885.0,1877.15,1882.96,1800.0,1879.87,1885.0,1877.15,1882.96,1800.0
2022-05-24 11:55:00,1882.95,1892.99,1875.04,1875.04,2609.0,1882.95,1892.99,1875.04,1875.04,2609.0
2022-05-24 12:00:00,1877.51,1877.51,1865.08,1870.77,1300.0,1877.51,1877.51,1865.08,1870.77,1300.0
2022-05-24 12:05:00,1877.73,1877.73,1875.47,1875.48,244.0,1877.73,1877.73,1875.47,1875.48,244.0
2022-05-24 12:10:00,1876.91,1890.28,1876.9,1881.46,900.0,1876.91,1890.28,1876.9,1881.46,900.0
2022-05-24 12:15:00,1882.21,1886.0,1877.28,1877.97,1405.0,1882.21,1886.0,1877.28,1877.97,1405.0
2022-05-24 12:20:00,1875.04,1875.04,1875.04,1875.04,100.0,1875.04,1875.04,1875.04,1875.04,100.0
2022-05-24 12:25:00,1873.24,1878.17,1873.24,1878.17,485.0,1873.24,1878.17,1873.24,1878.17,485.0
2022-05-24 12:30:00,1877.98,1878.03,1872.14,1876.43,1250.0,1877.98,1878.03,1872.14,1876.43,1250.0
2022-05-24 12:35:00,1875.54,1876.28,1870.13,1870.13,400.0,1875.54,1876.28,1870.13,1870.13,400.0
2022-05-24 12:40:00,1875.09,1875.09,1866.05,1866.05,691.0,1875.09,1875.09,1866.05,1866.05,691.0
2022-05-24 12:45:00,1864.72,1871.13,1861.23,1871.13,617.0,1864.72,1871.13,1861.23,1871.13,617.0
2022-05-24 12:50:00,1872.77,1875.09,1872.15,1872.33,600.0,1872.77,1875.09,1872.15,1872.33,600.0
2022-05-24 12:55:00,1874.44,1877.96,1873.53,1873.53,1300.0,1874.44,1877.96,1873.53,1873.53,1300.0
2022-05-24 13:00:00,1871.0,1871.0,1857.25,1859.51,921.0,1871.0,1871.0,1857.25,1859.51,921.0
2022-05-24 13:05:00,1861.69,1865.07,1861.28,1861.89,1300.0,1861.69,1865.07,1861.28,1861.89,1300.0
2022-05-24 13:10:00,1861.57,1861.57,1860.99,1861.0,463.0,1861.57,1861.57,1860.99,1861.0,463.0
2022-05-24 13:15:00,1864.5,1867.61,1860.53,1867.61,1013.0,1864.5,1867.61,1860.53,1867.61,1013.0
2022-05-24 13:20:00,1860.57,1865.4,1857.23,1862.6,1154.0,1860.57,1865.4,1857.23,1862.6,1154.0
2022-05-24 13:25:00,1864.42,1864.42,1859.06,1861.26,1405.0,1864.42,1864.42,1859.06,1861.26,1405.0
2022-05-24 13:30:00,1858.36,1859.41,1856.43,1856.43,1200.0,1858.36,1859.41,1856.43,1856.43,1200.0
2022-05-24 13:35:00,1859.04,1862.49,1858.77,1862.49,615.0,1859.04,1862.49,1858.77,1862.49,615.0
2022-05-24 13:40:00,1865.44,1871.24,1864.88,1870.51,1173.0,1865.44,1871.24,1864.88,1870.51,1173.0
2022-05-24 13:45:00,1874.7,1874.7,1866.0,1866.04,418.0,1874.7,1874.7,1866.0,1866.04,418.0
2022-05-24 13:50:00,1866.04,1866.04,1866.04,1866.04,0.0,1866.04,1866.04,1866.04,1866.04,0.0
2022-05-24 13:55:00,1865.79,1865.88,1865.79,1865.88,200.0,1865.79,1865.88,1865.79,1865.88,200.0
2022-05-24 14:00:00,1864.76,1866.0,1864.05,1866.0,507.0,1864.76,1866.0,1864.05,1866.0,507.0
2022-05-24 14:05:00,1862.96,1868.4,1862.7,1867.08,600.0,1862.96,1868.4,1862.7,1867.08,600.0
2022-05-24 14:10:00,1872.71,1879.56,1872.13,1872.13,556.0,1872.71,1879.56,1872.13,1872.13,556.0
2022-05-24 14:15:00,1870.9,1870.98,1869.01,1870.98,600.0,1870.9,1870.98,1869.01,1870.98,600.0
2022-05-24 14:20:00,1872.59,1889.99,1869.87,1889.99,3309.0,1872.59,1889.99,1869.87,1889.99,3309.0
2022-05-24 14:25:00,1884.09,1889.39,1882.3,1882.3,1002.0,1884.09,1889.39,1882.3,1882.3,1002.0
2022-05-24 14:30:00,1878.48,1890.1,1878.05,1890.1,1004.0,1878.48,1890.1,1878.05,1890.1,1004.0
2022-05-24 14:35:00,1891.95,1897.31,1888.63,1897.31,700.0,1891.95,1897.31,1888.63,1897.31,700.0
2022-05-24 14:40:00,1893.44,1894.09,1884.18,1884.18,852.0,1893.44,1894.09,1884.18,1884.18,852.0
2022-05-24 14:45:00,1880.53,1881.64,1876.37,1876.38,508.0,1880.53,1881.64,1876.37,1876.38,508.0
2022-05-24 14:50:00,1877.07,1885.64,1876.92,1883.08,1118.0,1877.07,1885.64,1876.92,1883.08,1118.0
2022-05-24 14:55:00,1889.17,1889.17,1883.32,1888.26,830.0,1889.17,1889.17,1883.32,1888.26,830.0
2022-05-24 15:00:00,1890.42,1891.17,1888.83,1891.17,800.0,1890.42,1891.17,1888.83,1891.17,800.0
2022-05-24 15:05:00,1893.61,1897.67,1891.17,1891.17,1052.0,1893.61,1897.67,1891.17,1891.17,1052.0
2022-05-24 15:10:00,1893.13,1897.71,1889.11,1889.11,1679.0,1893.13,1897.71,1889.11,1889.11,1679.0
2022-05-24 15:15:00,1889.18,1891.31,1889.18,1891.31,200.0,1889.18,1891.31,1889.18,1891.31,200.0
2022-05-24 15:20:00,1891.68,1897.98,1888.91,1897.98,1632.0,1891.68,1897.98,1888.91,1897.98,1632.0
2022-05-24 15:25:00,1894.7,1898.07,1894.69,1898.07,600.0,1894.7,1898.07,1894.69,1898.07,600.0
2022-05-24 15:30:00,1898.03,1903.36,1897.89,1902.58,2634.0,1898.03,1903.36,1897.89,1902.58,2634.0
2022-05-24 15:35:00,1901.51,1916.76,1901.36,1915.81,1800.0,1901.51,1916.76,1901.36,1915.81,1800.0
2022-05-24 15:40:00,1913.83,1915.32,1908.9,1908.9,1670.0,1913.83,1915.32,1908.9,1908.9,1670.0
2022-05-24 15:45:00,1909.96,1911.95,1906.67,1906.67,1976.0,1909.96,1911.95,1906.67,1906.67,1976.0
2022-05-24 15:50:00,1907.7,1908.95,1901.53,1901.54,3044.0,1907.7,1908.95,1901.53,1901.54,3044.0
2022-05-24 15:55:00,1901.54,1912.66,1900.43,1910.37,6676.0,1901.54,1912.66,1900.43,1910.37,6676.0
2022-05-25 09:30:00,1901.95,1919.7,1886.27,1919.7,2961.0,1901.95,1919.7,1886.27,1919.7,2961.0
2022-05-25 09:35:00,1921.01,1926.48,1914.08,1921.97,2100.0,1921.01,1926.48,1914.08,1921.97,2100.0
2022-05-25 09:40:00,1911.78,1924.96,1911.74,1921.17,1899.0,1911.78,1924.96,1911.74,1921.17,1899.0
2022-05-25 09:45:00,1919.93,1921.47,1907.68,1907.68,1292.0,1919.93,1921.47,1907.68,1907.68,1292.0
2022-05-25 09:50:00,1907.67,1911.79,1902.0,1902.49,1103.0,1907.67,1911.79,1902.0,1902.49,1103.0
2022-05-25 09:55:00,1899.28,1899.28,1883.75,1883.75,400.0,1899.28,1899.28,1883.75,1883.75,400.0
2022-05-25 10:00:00,1882.18,1896.33,1882.18,1896.33,1710.0,1882.18,1896.33,1882.18,1896.33,1710.0
2022-05-25 10:05:00,1891.0,1902.37,1891.0,1902.37,1219.0,1891.0,1902.37,1891.0,1902.37,1219.0
2022-05-25 10:10:00,1898.82,1907.26,1898.81,1907.26,1054.0,1898.82,1907.26,1898.81,1907.26,1054.0
2022-05-25 10:15:00,1907.22,1920.37,1907.22,1918.13,1100.0,1907.22,1920.37,1907.22,1918.13,1100.0
2022-05-25 10:20:00,1913.06,1919.47,1911.34,1915.31,2300.0,1913.06,1919.47,1911.34,1915.31,2300.0
2022-05-25 10:25:00,1917.24,1924.73,1915.72,1924.73,1399.0,1917.24,1924.73,1915.72,1924.73,1399.0
2022-05-25 10:30:00,1928.98,1932.7,1928.06,1932.11,1500.0,1928.98,1932.7,1928.06,1932.11,1500.0
2022-05-25 10:35:00,1934.43,1939.74,1934.43,1937.79,500.0,1934.43,1939.74,1934.43,1937.79,500.0
2022-05-25 10:40:00,1934.7,1934.7,1930.26,1930.26,500.0,1934.7,1934.7,1930.26,1930.26,500.0
2022-05-25 10:45:00,1930.71,1940.66,1930.7,1938.76,1500.0,1930.71,1940.66,1930.7,1938.76,1500.0
2022-05-25 10:50:00,1942.62,1946.33,1942.18,1945.58,1310.0,1942.62,1946.33,1942.18,1945.58,1310.0
2022-05-25 10:55:00,1940.26,1940.4,1940.26,1940.4,200.0,1940.26,1940.4,1940.26,1940.4,200.0
2022-05-25 11:00:00,1940.4,1940.4,1940.4,1940.4,0.0,1940.4,1940.4,1940.4,1940.4,0.0
2022-05-25 11:05:00,1936.52,1942.07,1936.51,1940.84,603.0,1936.52,1942.07,1936.51,1940.84,603.0
2022-05-25 11:10:00,1939.79,1939.79,1937.81,1937.82,200.0,1939.79,1939.79,1937.81,1937.82,200.0
2022-05-25 11:15:00,1940.98,1941.15,1934.77,1934.77,1094.0,1940.98,1941.15,1934.77,1934.77,1094.0
2022-05-25 11:20:00,1936.8,1936.8,1932.01,1936.67,432.0,1936.8,1936.8,1932.01,1936.67,432.0
2022-05-25 11:25:00,1934.89,1938.42,1933.24,1938.3,503.0,1934.89,1938.42,1933.24,1938.3,503.0
2022-05-25 11:30:00,1934.3,1934.3,1930.0,1930.0,500.0,1934.3,1934.3,1930.0,1930.0,500.0
2022-05-25 11:35:00,1924.01,1928.22,1921.3,1928.22,1047.0,1924.01,1928.22,1921.3,1928.22,1047.0
2022-05-25 11:40:00,1927.79,1937.17,1927.79,1935.84,700.0,1927.79,1937.17,1927.79,1935.84,700.0
2022-05-25 11:45:00,1936.84,1944.38,1936.84,1943.3,1012.0,1936.84,1944.38,1936.84,1943.3,1012.0
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 11:55:00,1938.55,1938.55,1938.55,1938.55,0.0,1938.55,1938.55,1938.55,1938.55,0.0
2022-05-25 12:00:00,1939.32,1940.0,1939.32,1940.0,200.0,1939.32,1940.0,1939.32,1940.0,200.0
2022-05-25 12:05:00,1939.62,1939.62,1932.5,1932.5,800.0,1939.62,1939.62,1932.5,1932.5,800.0
2022-05-25 12:10:00,1936.96,1948.62,1936.25,1948.62,2026.0,1936.96,1948.62,1936.25,1948.62,2026.0
2022-05-25 12:15:00,1950.76,1950.76,1950.76,1950.76,100.0,1950.76,1950.76,1950.76,1950.76,100.0
2022-05-25 12:20:00,1943.65,1943.65,1942.15,1942.15,200.0,1943.65,1943.65,1942.15,1942.15,200.0
2022-05-25 12:25:00,1940.81,1944.16,1940.66,1943.22,942.0,1940.81,1944.16,1940.66,1943.22,942.0
2022-05-25 12:30:00,1946.2,1948.52,1946.2,1947.98,300.0,1946.2,1948.52,1946.2,1947.98,300.0
2022-05-25 12:35:00,1947.43,1947.43,1947.43,1947.43,171.0,1947.43,1947.43,1947.43,1947.43,171.0
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 12:45:00,1945.26,1945.26,1945.26,1945.26,0.0,1945.26,1945.26,1945.26,1945.26,0.0
2022-05-25 12:50:00,1948.11,1948.11,1944.85,1944.85,200.0,1948.11,1948.11,1944.85,1944.85,200.0
2022-05-25 12:55:00,1942.92,1942.92,1942.91,1942.92,100.0,1942.92,1942.92,1942.91,1942.92,100.0
2022-05-25 13:00:00,1943.13,1943.13,1943.12,1943.13,100.0,1943.13,1943.13,1943.12,1943.13,100.0
2022-05-25 13:05:00,1943.7,1943.7,1943.7,1943.7,100.0,1943.7,1943.7,1943.7,1943.7,100.0
2022-05-25 13:10:00,1940.81,1942.05,1940.03,1940.03,461.0,1940.81,1942.05,1940.03,1940.03,461.0
2022-05-25 13:15:00,1948.44,1948.59,1945.86,1945.87,600.0,1948.44,1948.59,1945.86,1945.87,600.0
2022-05-25 13:20:00,1943.57,1943.57,1942.18,1942.19,400.0,1943.57,1943.57,1942.18,1942.19,400.0
2022-05-25 13:25:00,1944.05,1944.05,1944.05,1944.05,100.0,1944.05,1944.05,1944.05,1944.05,100.0
2022-05-25 13:30:00,1942.56,1944.84,1942.34,1944.75,1272.0,1942.56,1944.84,1942.34,1944.75,1272.0
2022-05-25 13:35:00,1938.35,1943.99,1938.35,1943.99,440.0,1938.35,1943.99,1938.35,1943.99,440.0
2022-05-25 13:40:00,1943.1,1943.1,1940.84,1940.84,1100.0,1943.1,1943.1,1940.84,1940.84,1100.0
2022-05-25 13:45:00,1942.73,1942.73,1940.25,1940.81,401.0,1942.73,1942.73,1940.25,1940.81,401.0
2022-05-25 13:50:00,1940.81,1940.81,1937.95,1937.95,400.0,1940.81,1940.81,1937.95,1937.95,400.0
2022-05-25 13:55:00,1939.41,1939.41,1937.43,1937.43,304.0,1939.41,1939.41,1937.43,1937.43,304.0
2022-05-25 14:00:00,1940.8,1945.68,1933.46,1937.87,5986.0,1940.8,1945.68,1933.46,1937.87,5986.0
2022-05-25 14:05:00,1925.62,1928.31,1925.62,1928.31,298.0,1925.62,1928.31,1925.62,1928.31,298.0
2022-05-25 14:10:00,1931.52,1933.45,1931.52,1933.45,308.0,1931.52,1933.45,1931.52,1933.45,308.0
2022-05-25 14:15:00,1938.13,1940.82,1938.13,1940.49,508.0,1938.13,1940.82,1938.13,1940.49,508.0
2022-05-25 14:20:00,1941.68,1949.36,1941.68,1949.36,5648.0,1941.68,1949.36,1941.68,1949.36,5648.0
2022-05-25 14:25:00,1949.3,1952.8,1949.1,1949.1,823.0,1949.3,1952.8,1949.1,1949.1,823.0
2022-05-25 14:30:00,1950.47,1956.64,1948.82,1956.64,2511.0,1950.47,1956.64,1948.82,1956.64,2511.0
2022-05-25 14:35:00,1956.62,1956.62,1948.73,1953.71,1461.0,1956.62,1956.62,1948.73,1953.71,1461.0
2022-05-25 14:40:00,1949.64,1954.79,1949.64,1954.79,801.0,1949.64,1954.79,1949.64,1954.79,801.0
2022-05-25 14:45:00,1954.48,1958.76,1954.48,1955.47,1101.0,1954.48,1958.76,1954.48,1955.47,1101.0
2022-05-25 14:50:00,1960.0,1964.87,1957.12,1962.75,1595.0,1960.0,1964.87,1957.12,1962.75,1595.0
2022-05-25 14:55:00,1960.56,1964.96,1960.56,1964.96,504.0,1960.56,1964.96,1960.56,1964.96,504.0
2022-05-25 15:00:00,1964.91,1978.08,1961.5,1973.76,3777.0,1964.91,1978.08,1961.5,1973.76,3777.0
2022-05-25 15:05:00,1970.02,1971.54,1964.32,1965.53,2514.0,1970.02,1971.54,1964.32,1965.53,2514.0
2022-05-25 15:10:00,1967.81,1967.99,1964.26,1966.05,801.0,1967.81,1967.99,1964.26,1966.05,801.0
2022-05-25 15:15:00,1964.85,1967.15,1963.53,1965.75,903.0,1964.85,1967.15,1963.53,1965.75,903.0
2022-05-25 15:20:00,1965.75,1965.75,1965.75,1965.75,0.0,1965.75,1965.75,1965.75,1965.75,0.0
2022-05-25 15:25:00,1965.3,1967.84,1964.61,1966.37,1566.0,1965.3,1967.84,1964.61,1966.37,1566.0
2022-05-25 15:30:00,1965.1,1967.85,1962.92,1965.21,3118.0,1965.1,1967.85,1962.92,1965.21,3118.0
2022-05-25 15:35:00,1961.91,1964.53,1958.29,1962.85,2540.0,1961.91,1964.53,1958.29,1962.85,2540.0
2022-05-25 15:40:00,1961.8,1972.37,1961.79,1972.37,2134.0,1961.8,1972.37,1961.79,1972.37,2134.0
2022-05-25 15:45:00,1972.8,1972.8,1969.52,1971.12,3200.0,1972.8,1972.8,1969.52,1971.12,3200.0
2022-05-25 15:50:00,1970.08,1970.08,1963.73,1967.37,2550.0,1970.08,1970.08,1963.73,1967.37,2550.0
2022-05-25 15:55:00,1967.06,1972.4,1964.91,1967.59,8996.0,1967.06,1972.4,1964.91,1967.59,8996.0
2022-05-26 09:30:00,1986.69,1986.69,1980.88,1980.88,1160.0,1986.69,1986.69,1980.88,1980.88,1160.0
2022-05-26 09:35:00,1998.86,2011.65,1990.0,2011.64,1101.0,1998.86,2011.65,1990.0,2011.64,1101.0
2022-05-26 09:40:00,2009.48,2023.78,2006.85,2023.78,400.0,2009.48,2023.78,2006.85,2023.78,400.0
2022-05-26 09:45:00,2000.11,2001.2,1995.39,2001.2,500.0,2000.11,2001.2,1995.39,2001.2,500.0
2022-05-26 09:50:00,2003.46,2003.46,1993.65,1993.65,600.0,2003.46,2003.46,1993.65,1993.65,600.0
2022-05-26 09:55:00,1989.35,1994.5,1980.94,1994.5,2355.0,1989.35,1994.5,1980.94,1994.5,2355.0
2022-05-26 10:00:00,1988.79,1988.8,1987.6,1988.7,955.0,1988.79,1988.8,1987.6,1988.7,955.0
2022-05-26 10:05:00,1994.94,1994.96,1994.66,1994.67,302.0,1994.94,1994.96,1994.66,1994.67,302.0
2022-05-26 10:10:00,1991.67,1991.67,1991.67,1991.67,100.0,1991.67,1991.67,1991.67,1991.67,100.0
2022-05-26 10:15:00,1992.63,1992.63,1989.74,1992.12,565.0,1992.63,1992.63,1989.74,1992.12,565.0
2022-05-26 10:20:00,1991.68,2005.3,1991.68,2000.12,706.0,1991.68,2005.3,1991.68,2000.12,706.0
2022-05-26 10:25:00,1995.23,1998.31,1995.23,1998.31,200.0,1995.23,1998.31,1995.23,1998.31,200.0
2022-05-26 10:30:00,1994.0,1994.0,1994.0,1994.0,100.0,1994.0,1994.0,1994.0,1994.0,100.0
2022-05-26 10:35:00,1994.0,1999.56,1994.0,1997.18,700.0,1994.0,1999.56,1994.0,1997.18,700.0
2022-05-26 10:40:00,2001.0,2001.0,1988.13,1988.13,1200.0,2001.0,2001.0,1988.13,1988.13,1200.0
2022-05-26 10:45:00,1991.64,1992.84,1991.06,1991.06,600.0,1991.64,1992.84,1991.06,1991.06,600.0
2022-05-26 10:50:00,1990.05,1996.94,1990.0,1996.94,608.0,1990.05,1996.94,1990.0,1996.94,608.0
2022-05-26 10:55:00,2004.32,2004.34,2001.2,2001.39,800.0,2004.32,2004.34,2001.2,2001.39,800.0
2022-05-26 11:00:00,2010.69,2011.53,2007.01,2007.01,500.0,2010.69,2011.53,2007.01,2007.01,500.0
2022-05-26 11:05:00,2010.25,2010.25,2007.99,2009.31,500.0,2010.25,2010.25,2007.99,2009.31,500.0
2022-05-26 11:10:00,2013.03,2013.07,2013.02,2013.02,500.0,2013.03,2013.07,2013.02,2013.02,500.0
2022-05-26 11:15:00,2017.01,2019.0,2016.0,2017.65,1082.0,2017.01,2019.0,2016.0,2017.65,1082.0
2022-05-26 11:20:00,2016.57,2023.5,2016.56,2023.47,697.0,2016.57,2023.5,2016.56,2023.47,697.0
2022-05-26 11:25:00,2023.45,2023.45,2021.18,2021.36,765.0,2023.45,2023.45,2021.18,2021.36,765.0
2022-05-26 11:30:00,2026.49,2033.9,2025.58,2032.58,1116.0,2026.49,2033.9,2025.58,2032.58,1116.0
2022-05-26 11:35:00,2030.45,2030.45,2026.04,2026.04,600.0,2030.45,2030.45,2026.04,2026.04,600.0
2022-05-26 11:40:00,2028.98,2028.98,2028.53,2028.97,300.0,2028.98,2028.98,2028.53,2028.97,300.0
2022-05-26 11:45:00,2026.89,2028.97,2026.89,2028.97,200.0,2026.89,2028.97,2026.89,2028.97,200.0
2022-05-26 11:50:00,2028.01,2029.77,2026.34,2029.77,300.0,2028.01,2029.77,2026.34,2029.77,300.0
2022-05-26 11:55:00,2035.0,2039.4,2033.35,2034.0,1007.0,2035.0,2039.4,2033.35,2034.0,1007.0
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 12:05:00,2034.0,2034.0,2034.0,2034.0,0.0,2034.0,2034.0,2034.0,2034.0,0.0
2022-05-26 12:10:00,2035.55,2035.55,2035.55,2035.55,100.0,2035.55,2035.55,2035.55,2035.55,100.0
2022-05-26 12:15:00,2036.5,2036.5,2027.0,2027.0,1100.0,2036.5,2036.5,2027.0,2027.0,1100.0
2022-05-26 12:20:00,2026.42,2026.42,2026.42,2026.42,100.0,2026.42,2026.42,2026.42,2026.42,100.0
2022-05-26 12:25:00,2024.0,2028.85,2023.99,2028.85,713.0,2024.0,2028.85,2023.99,2028.85,713.0
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 12:35:00,2031.61,2031.61,2031.61,2031.61,0.0,2031.61,2031.61,2031.61,2031.61,0.0
2022-05-26 12:40:00,2031.61,2031.61,2031.61,2031.61,0.0,2031.61,2031.61,2031.61,2031.61,0.0
2022-05-26 12:45:00,2030.01,2032.37,2030.01,2032.29,894.0,2030.01,2032.37,2030.01,2032.29,894.0
2022-05-26 12:50:00,2030.28,2032.14,2024.56,2030.55,1270.0,2030.28,2032.14,2024.56,2030.55,1270.0
2022-05-26 12:55:00,2030.59,2030.59,2025.86,2025.86,200.0,2030.59,2030.59,2025.86,2025.86,200.0
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 13:05:00,2035.7,2035.7,2035.7,2035.7,0.0,2035.7,2035.7,2035.7,2035.7,0.0
2022-05-26 13:10:00,2035.46,2037.09,2035.46,2037.08,300.0,2035.46,2037.09,2035.46,2037.08,300.0
2022-05-26 13:15:00,2036.62,2037.24,2033.83,2037.24,723.0,2036.62,2037.24,2033.83,2037.24,723.0
2022-05-26 13:20:00,2035.72,2035.72,2035.72,2035.72,100.0,2035.72,2035.72,2035.72,2035.72,100.0
2022-05-26 13:25:00,2034.14,2034.45,2032.29,2033.67,466.0,2034.14,2034.45,2032.29,2033.67,466.0
2022-05-26 13:30:00,2034.46,2035.34,2034.23,2035.34,400.0,2034.46,2035.34,2034.23,2035.34,400.0
2022-05-26 13:35:00,2035.19,2035.19,2035.1,2035.1,200.0,2035.19,2035.19,2035.1,2035.1,200.0
2022-05-26 13:40:00,2035.1,2035.1,2035.1,2035.1,0.0,2035.1,2035.1,2035.1,2035.1,0.0
2022-05-26 13:45:00,2032.95,2035.27,2032.94,2035.08,700.0,2032.95,2035.27,2032.94,2035.08,700.0
2022-05-26 13:50:00,2033.9,2033.9,2033.9,2033.9,100.0,2033.9,2033.9,2033.9,2033.9,100.0
2022-05-26 13:55:00,2032.93,2036.51,2029.0,2033.66,1500.0,2032.93,2036.51,2029.0,2033.66,1500.0
2022-05-26 14:00:00,2033.54,2033.54,2033.31,2033.31,200.0,2033.54,2033.54,2033.31,2033.31,200.0
2022-05-26 14:05:00,2030.14,2031.25,2027.85,2031.25,967.0,2030.14,2031.25,2027.85,2031.25,967.0
2022-05-26 14:10:00,2031.25,2031.25,2031.25,2031.25,0.0,2031.25,2031.25,2031.25,2031.25,0.0
2022-05-26 14:15:00,2028.86,2028.86,2024.1,2024.11,800.0,2028.86,2028.86,2024.1,2024.11,800.0
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 14:25:00,2028.72,2028.72,2028.72,2028.72,0.0,2028.72,2028.72,2028.72,2028.72,0.0
2022-05-26 14:30:00,2028.72,2028.72,2028.72,2028.72,0.0,2028.72,2028.72,2028.72,2028.72,0.0
2022-05-26 14:35:00,2024.69,2026.11,2021.09,2023.37,800.0,2024.69,2026.11,2021.09,2023.37,800.0
2022-05-26 14:40:00,2023.37,2023.37,2023.37,2023.37,0.0,2023.37,2023.37,2023.37,2023.37,0.0
2022-05-26 14:45:00,2029.2,2029.2,2026.37,2027.87,610.0,2029.2,2029.2,2026.37,2027.87,610.0
2022-05-26 14:50:00,2027.62,2028.01,2026.07,2026.07,604.0,2027.62,2028.01,2026.07,2026.07,604.0
2022-05-26 14:55:00,2026.09,2026.09,2026.09,2026.09,143.0,2026.09,2026.09,2026.09,2026.09,143.0
2022-05-26 15:00:00,2026.08,2027.27,2022.06,2022.07,1105.0,2026.08,2027.27,2022.06,2022.07,1105.0
2022-05-26 15:05:00,2021.01,2021.69,2021.01,2021.18,620.0,2021.01,2021.69,2021.01,2021.18,620.0
2022-05-26 15:10:00,2022.6,2024.16,2022.6,2023.7,627.0,2022.6,2024.16,2022.6,2023.7,627.0
2022-05-26 15:15:00,2025.3,2025.3,2017.01,2022.47,2661.0,2025.3,2025.3,2017.01,2022.47,2661.0
2022-05-26 15:20:00,2021.01,2022.96,2020.83,2022.96,600.0,2021.01,2022.96,2020.83,2022.96,600.0
2022-05-26 15:25:00,2026.22,2027.0,2026.22,2027.0,300.0,2026.22,2027.0,2026.22,2027.0,300.0
2022-05-26 15:30:00,2029.07,2031.81,2028.64,2031.48,1104.0,2029.07,2031.81,2028.64,2031.48,1104.0
2022-05-26 15:35:00,2031.04,2037.84,2031.04,2037.84,500.0,2031.04,2037.84,2031.04,2037.84,500.0
2022-05-26 15:40:00,2036.26,2036.26,2034.87,2035.18,1482.0,2036.26,2036.26,2034.87,2035.18,1482.0
2022-05-26 15:45:00,2035.76,2039.91,2035.67,2038.9,2138.0,2035.76,2039.91,2035.67,2038.9,2138.0
2022-05-26 15:50:00,2037.93,2039.04,2029.41,2029.41,1050.0,2037.93,2039.04,2029.41,2029.41,1050.0
2022-05-26 15:55:00,2030.99,2032.49,2028.53,2028.53,4364.0,2030.99,2032.49,2028.53,2028.53,4364.0
2022-05-27 09:30:00,2034.0,2054.15,2034.0,2054.15,1787.0,2034.0,2054.15,2034.0,2054.15,1787.0
2022-05-27 09:35:00,2043.44,2043.44,2043.44,2043.44,100.0,2043.44,2043.44,2043.44,2043.44,100.0
2022-05-27 09:40:00,2047.81,2047.81,2045.13,2045.5,799.0,2047.81,2047.81,2045.13,2045.5,799.0
2022-05-27 09:45:00,2043.42,2048.5,2043.42,2046.03,800.0,2043.42,2048.5,2043.42,2046.03,800.0
2022-05-27 09:50:00,2048.02,2048.5,2039.17,2039.18,700.0,2048.02,2048.5,2039.17,2039.18,700.0
2022-05-27 09:55:00,2039.29,2039.29,2039.29,2039.29,100.0,2039.29,2039.29,2039.29,2039.29,100.0
2022-05-27 10:00:00,2034.47,2039.83,2034.47,2039.83,476.0,2034.47,2039.83,2034.47,2039.83,476.0
2022-05-27 10:05:00,2030.46,2030.46,2030.46,2030.46,166.0,2030.46,2030.46,2030.46,2030.46,166.0
2022-05-27 10:10:00,2030.16,2030.41,2021.8,2021.8,900.0,2030.16,2030.41,2021.8,2021.8,900.0
2022-05-27 10:15:00,2018.01,2019.85,2016.4,2016.9,611.0,2018.01,2019.85,2016.4,2016.9,611.0
2022-05-27 10:20:00,2014.9,2018.27,2014.9,2017.04,300.0,2014.9,2018.27,2014.9,2017.04,300.0
2022-05-27 10:25:00,2014.51,2014.75,2011.71,2012.92,403.0,2014.51,2014.75,2011.71,2012.92,403.0
2022-05-27 10:30:00,2014.65,2023.33,2013.81,2023.33,740.0,2014.65,2023.33,2013.81,2023.33,740.0
2022-05-27 10:35:00,2010.01,2017.09,2010.01,2013.97,600.0,2010.01,2017.09,2010.01,2013.97,600.0
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 10:45:00,2021.88,2021.88,2021.88,2021.88,0.0,2021.88,2021.88,2021.88,2021.88,0.0
2022-05-27 10:50:00,2019.26,2023.98,2016.92,2016.92,2809.0,2019.26,2023.98,2016.92,2016.92,2809.0
2022-05-27 10:55:00,2020.45,2020.46,2017.49,2017.66,500.0,2020.45,2020.46,2017.49,2017.66,500.0
2022-05-27 11:00:00,2015.73,2023.47,2015.73,2023.34,1416.0,2015.73,2023.47,2015.73,2023.34,1416.0
2022-05-27 11:05:00,2025.03,2026.38,2024.85,2026.38,513.0,2025.03,2026.38,2024.85,2026.38,513.0
2022-05-27 11:10:00,2027.61,2028.57,2025.56,2028.57,1081.0,2027.61,2028.57,2025.56,2028.57,1081.0
2022-05-27 11:15:00,2030.17,2030.19,2026.08,2026.08,1100.0,2030.17,2030.19,2026.08,2026.08,1100.0
2022-05-27 11:20:00,2025.43,2030.33,2025.42,2030.33,827.0,2025.43,2030.33,2025.42,2030.33,827.0
2022-05-27 11:25:00,2027.82,2028.14,2027.82,2028.14,300.0,2027.82,2028.14,2027.82,2028.14,300.0
2022-05-27 11:30:00,2027.81,2031.78,2027.81,2031.68,619.0,2027.81,2031.78,2027.81,2031.68,619.0
2022-05-27 11:35:00,2034.52,2034.52,2027.92,2029.13,1210.0,2034.52,2034.52,2027.92,2029.13,1210.0
2022-05-27 11:40:00,2032.77,2033.47,2032.77,2033.47,600.0,2032.77,2033.47,2032.77,2033.47,600.0
2022-05-27 11:45:00,2035.69,2048.34,2035.69,2048.34,1000.0,2035.69,2048.34,2035.69,2048.34,1000.0
2022-05-27 11:50:00,2047.09,2048.66,2044.58,2044.58,604.0,2047.09,2048.66,2044.58,2044.58,604.0
2022-05-27 11:55:00,2045.1,2045.1,2045.1,2045.1,200.0,2045.1,2045.1,2045.1,2045.1,200.0
2022-05-27 12:00:00,2046.93,2047.46,2045.96,2045.97,400.0,2046.93,2047.46,2045.96,2045.97,400.0
2022-05-27 12:05:00,2046.42,2046.42,2046.41,2046.42,100.0,2046.42,2046.42,2046.41,2046.42,100.0
2022-05-27 12:10:00,2048.0,2050.46,2047.8,2047.81,637.0,2048.0,2050.46,2047.8,2047.81,637.0
2022-05-27 12:15:00,2049.88,2051.71,2046.69,2051.71,724.0,2049.88,2051.71,2046.69,2051.71,724.0
2022-05-27 12:20:00,2053.75,2060.1,2053.74,2054.1,1000.0,2053.75,2060.1,2053.74,2054.1,1000.0
2022-05-27 12:25:00,2054.09,2054.09,2054.09,2054.09,100.0,2054.09,2054.09,2054.09,2054.09,100.0
2022-05-27 12:30:00,2054.09,2054.09,2054.09,2054.09,0.0,2054.09,2054.09,2054.09,2054.09,0.0
2022-05-27 12:35:00,2054.67,2057.11,2054.67,2057.11,609.0,2054.67,2057.11,2054.67,2057.11,609.0
2022-05-27 12:40:00,2057.14,2058.74,2057.14,2058.58,424.0,2057.14,2058.74,2057.14,2058.58,424.0
2022-05-27 12:45:00,2063.2,2063.21,2063.2,2063.21,200.0,2063.2,2063.21,2063.2,2063.21,200.0
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 12:55:00,2061.99,2061.99,2061.99,2061.99,0.0,2061.99,2061.99,2061.99,2061.99,0.0
2022-05-27 13:00:00,2062.44,2069.34,2062.44,2067.13,734.0,2062.44,2069.34,2062.44,2067.13,734.0
2022-05-27 13:05:00,2067.19,2067.19,2061.9,2061.9,2230.0,2067.19,2067.19,2061.9,2061.9,2230.0
2022-05-27 13:10:00,2061.9,2061.9,2061.9,2061.9,0.0,2061.9,2061.9,2061.9,2061.9,0.0
2022-05-27 13:15:00,2059.45,2059.45,2050.0,2050.0,4150.0,2059.45,2059.45,2050.0,2050.0,4150.0
2022-05-27 13:20:00,2049.0,2050.21,2049.0,2050.21,300.0,2049.0,2050.21,2049.0,2050.21,300.0
2022-05-27 13:25:00,2046.02,2046.27,2044.0,2044.03,700.0,2046.02,2046.27,2044.0,2044.03,700.0
2022-05-27 13:30:00,2044.24,2045.2,2040.02,2040.62,900.0,2044.24,2045.2,2040.02,2040.62,900.0
2022-05-27 13:35:00,2038.24,2038.24,2031.52,2033.83,2486.0,2038.24,2038.24,2031.52,2033.83,2486.0
2022-05-27 13:40:00,2038.15,2038.64,2034.28,2034.28,1500.0,2038.15,2038.64,2034.28,2034.28,1500.0
2022-05-27 13:45:00,2036.1,2036.1,2036.1,2036.1,100.0,2036.1,2036.1,2036.1,2036.1,100.0
2022-05-27 13:50:00,2035.94,2042.39,2035.94,2039.96,605.0,2035.94,2042.39,2035.94,2039.96,605.0
2022-05-27 13:55:00,2040.36,2040.36,2040.36,2040.36,100.0,2040.36,2040.36,2040.36,2040.36,100.0
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 14:05:00,2039.17,2039.17,2039.17,2039.17,0.0,2039.17,2039.17,2039.17,2039.17,0.0
2022-05-27 14:10:00,2041.18,2041.18,2041.18,2041.18,100.0,2041.18,2041.18,2041.18,2041.18,100.0
2022-05-27 14:15:00,2041.04,2041.05,2041.04,2041.05,200.0,2041.04,2041.05,2041.04,2041.05,200.0
2022-05-27 14:20:00,2042.79,2042.79,2040.65,2040.65,200.0,2042.79,2042.79,2040.65,2040.65,200.0
2022-05-27 14:25:00,2038.7,2039.18,2036.55,2036.55,309.0,2038.7,2039.18,2036.55,2036.55,309.0
2022-05-27 14:30:00,2042.91,2042.91,2039.33,2039.33,2394.0,2042.91,2042.91,2039.33,2039.33,2394.0
2022-05-27 14:35:00,2037.69,2037.69,2036.2,2036.2,200.0,2037.69,2037.69,2036.2,2036.2,200.0
2022-05-27 14:40:00,2032.84,2036.37,2031.61,2035.88,3528.0,2032.84,2036.37,2031.61,2035.88,3528.0
2022-05-27 14:45:00,2034.8,2034.8,2034.69,2034.69,300.0,2034.8,2034.8,2034.69,2034.69,300.0
2022-05-27 14:50:00,2034.64,2034.64,2033.55,2033.55,400.0,2034.64,2034.64,2033.55,2033.55,400.0
2022-05-27 14:55:00,2035.44,2035.44,2025.75,2025.75,4000.0,2035.44,2035.44,2025.75,2025.75,4000.0
2022-05-27 15:00:00,2025.03,2025.03,2023.82,2023.82,720.0,2025.03,2025.03,2023.82,2023.82,720.0
2022-05-27 15:05:00,2031.37,2031.37,2031.37,2031.37,100.0,2031.37,2031.37,2031.37,2031.37,100.0
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 15:15:00,2034.23,2034.23,2034.23,2034.23,0.0,2034.23,2034.23,2034.23,2034.23,0.0
2022-05-27 15:20:00,2035.51,2039.46,2035.47,2039.46,700.0,2035.51,2039.46,2035.47,2039.46,700.0
2022-05-27 15:25:00,2040.0,2040.22,2040.0,2040.22,520.0,2040.0,2040.22,2040.0,2040.22,520.0
2022-05-27 15:30:00,2042.62,2047.0,2042.61,2047.0,909.0,2042.62,2047.0,2042.61,2047.0,909.0
2022-05-27 15:35:00,2047.49,2048.79,2046.46,2047.32,1121.0,2047.49,2048.79,2046.46,2047.32,1121.0
2022-05-27 15:40:00,2046.22,2051.59,2046.04,2051.47,1593.0,2046.22,2051.59,2046.04,2051.47,1593.0
2022-05-27 15:45:00,2051.59,2051.59,2047.61,2047.61,1210.0,2051.59,2051.59,2047.61,2047.61,1210.0
2022-05-27 15:50:00,2048.94,2051.99,2045.86,2048.33,1953.0,2048.94,2051.99,2045.86,2048.33,1953.0
2022-05-27 15:55:00,2049.3,2057.18,2048.05,2057.13,4382.0,2049.3,2057.18,2048.05,2057.13,4382.0
2022-05-31 09:30:00,2056.08,2056.08,2033.71,2039.31,5373.0,2056.08,2056.08,2033.71,2039.31,5373.0
2022-05-31 09:35:00,2047.59,2047.59,2041.4,2044.99,300.0,2047.59,2047.59,2041.4,2044.99,300.0
2022-05-31 09:40:00,2045.0,2053.98,2042.95,2053.98,1600.0,2045.0,2053.98,2042.95,2053.98,1600.0
2022-05-31 09:45:00,2057.88,2068.08,2057.88,2062.43,700.0,2057.88,2068.08,2057.88,2062.43,700.0
2022-05-31 09:50:00,2062.31,2073.71,2062.31,2073.7,1312.0,2062.31,2073.71,2062.31,2073.7,1312.0
2022-05-31 09:55:00,2069.2,2077.41,2068.0,2073.28,2380.0,2069.2,2077.41,2068.0,2073.28,2380.0
2022-05-31 10:00:00,2068.0,2070.42,2065.59,2065.66,1300.0,2068.0,2070.42,2065.59,2065.66,1300.0
2022-05-31 10:05:00,2068.0,2068.46,2068.0,2068.46,305.0,2068.0,2068.46,2068.0,2068.46,305.0
2022-05-31 10:10:00,2070.0,2070.0,2070.0,2070.0,215.0,2070.0,2070.0,2070.0,2070.0,215.0
2022-05-31 10:15:00,2075.11,2078.91,2074.3,2074.3,500.0,2075.11,2078.91,2074.3,2074.3,500.0
2022-05-31 10:20:00,2082.07,2082.07,2082.07,2082.07,100.0,2082.07,2082.07,2082.07,2082.07,100.0
2022-05-31 10:25:00,2075.74,2075.75,2075.1,2075.11,300.0,2075.74,2075.75,2075.1,2075.11,300.0
2022-05-31 10:30:00,2073.81,2073.96,2073.77,2073.77,305.0,2073.81,2073.96,2073.77,2073.77,305.0
2022-05-31 10:35:00,2066.92,2067.1,2066.92,2067.1,200.0,2066.92,2067.1,2066.92,2067.1,200.0
2022-05-31 10:40:00,2069.56,2072.62,2065.91,2072.61,643.0,2069.56,2072.62,2065.91,2072.61,643.0
2022-05-31 10:45:00,2067.87,2068.84,2064.43,2065.94,500.0,2067.87,2068.84,2064.43,2065.94,500.0
2022-05-31 10:50:00,2065.84,2067.11,2064.64,2067.11,874.0,2065.84,2067.11,2064.64,2067.11,874.0
2022-05-31 10:55:00,2063.55,2063.55,2063.54,2063.55,600.0,2063.55,2063.55,2063.54,2063.55,600.0
2022-05-31 11:00:00,2064.4,2069.98,2063.94,2069.98,1406.0,2064.4,2069.98,2063.94,2069.98,1406.0
2022-05-31 11:05:00,2069.98,2069.98,2059.32,2059.32,1100.0,2069.98,2069.98,2059.32,2059.32,1100.0
2022-05-31 11:10:00,2052.0,2052.0,2052.0,2052.0,100.0,2052.0,2052.0,2052.0,2052.0,100.0
2022-05-31 11:15:00,2049.92,2049.93,2049.92,2049.92,200.0,2049.92,2049.93,2049.92,2049.92,200.0
2022-05-31 11:20:00,2047.97,2047.97,2047.97,2047.97,100.0,2047.97,2047.97,2047.97,2047.97,100.0
2022-05-31 11:25:00,2049.67,2049.67,2047.16,2048.66,800.0,2049.67,2049.67,2047.16,2048.66,800.0
2022-05-31 11:30:00,2050.0,2051.29,2050.0,2050.15,578.0,2050.0,2051.29,2050.0,2050.15,578.0
2022-05-31 11:35:00,2054.2,2059.76,2054.2,2059.76,500.0,2054.2,2059.76,2054.2,2059.76,500.0
2022-05-31 11:40:00,2065.25,2065.25,2062.21,2062.21,200.0,2065.25,2065.25,2062.21,2062.21,200.0
2022-05-31 11:45:00,2065.24,2065.24,2063.79,2063.79,400.0,2065.24,2065.24,2063.79,2063.79,400.0
2022-05-31 11:50:00,2063.79,2063.79,2063.79,2063.79,0.0,2063.79,2063.79,2063.79,2063.79,0.0
2022-05-31 11:55:00,2068.87,2069.72,2065.8,2069.72,976.0,2068.87,2069.72,2065.8,2069.72,976.0
2022-05-31 12:00:00,2068.74,2070.2,2068.55,2068.55,400.0,2068.74,2070.2,2068.55,2068.55,400.0
2022-05-31 12:05:00,2069.74,2069.74,2069.74,2069.74,100.0,2069.74,2069.74,2069.74,2069.74,100.0
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 12:15:00,2072.71,2072.71,2072.71,2072.71,0.0,2072.71,2072.71,2072.71,2072.71,0.0
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 12:25:00,2071.66,2071.66,2071.66,2071.66,0.0,2071.66,2071.66,2071.66,2071.66,0.0
2022-05-31 12:30:00,2073.18,2073.18,2073.18,2073.18,100.0,2073.18,2073.18,2073.18,2073.18,100.0
2022-05-31 12:35:00,2074.97,2076.82,2074.97,2076.82,305.0,2074.97,2076.82,2074.97,2076.82,305.0
2022-05-31 12:40:00,2077.26,2078.4,2074.31,2078.4,500.0,2077.26,2078.4,2074.31,2078.4,500.0
2022-05-31 12:45:00,2076.74,2076.75,2071.06,2071.06,1100.0,2076.74,2076.75,2071.06,2071.06,1100.0
2022-05-31 12:50:00,2073.38,2073.38,2073.37,2073.38,100.0,2073.38,2073.38,2073.37,2073.38,100.0
2022-05-31 12:55:00,2074.14,2074.14,2071.0,2071.97,1506.0,2074.14,2074.14,2071.0,2071.97,1506.0
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 13:05:00,2066.99,2066.99,2066.99,2066.99,0.0,2066.99,2066.99,2066.99,2066.99,0.0
2022-05-31 13:10:00,2066.99,2066.99,2066.99,2066.99,0.0,2066.99,2066.99,2066.99,2066.99,0.0
2022-05-31 13:15:00,2071.01,2071.07,2068.41,2070.0,2124.0,2071.01,2071.07,2068.41,2070.0,2124.0
2022-05-31 13:20:00,2070.26,2071.42,2070.21,2071.42,425.0,2070.26,2071.42,2070.21,2071.42,425.0
2022-05-31 13:25:00,2072.83,2073.48,2069.52,2070.11,701.0,2072.83,2073.48,2069.52,2070.11,701.0
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 13:35:00,2072.25,2072.25,2072.25,2072.25,0.0,2072.25,2072.25,2072.25,2072.25,0.0
2022-05-31 13:40:00,2072.25,2072.25,2072.25,2072.25,0.0,2072.25,2072.25,2072.25,2072.25,0.0
2022-05-31 13:45:00,2075.99,2077.02,2075.99,2076.97,300.0,2075.99,2077.02,2075.99,2076.97,300.0
2022-05-31 13:50:00,2077.24,2078.47,2077.24,2078.47,300.0,2077.24,2078.47,2077.24,2078.47,300.0
2022-05-31 13:55:00,2080.56,2080.56,2080.55,2080.56,200.0,2080.56,2080.56,2080.55,2080.56,200.0
2022-05-31 14:00:00,2078.17,2078.19,2078.04,2078.18,400.0,2078.17,2078.19,2078.04,2078.18,400.0
2022-05-31 14:05:00,2075.56,2078.45,2075.56,2075.62,469.0,2075.56,2078.45,2075.56,2075.62,469.0
2022-05-31 14:10:00,2077.26,2077.26,2077.26,2077.26,100.0,2077.26,2077.26,2077.26,2077.26,100.0
2022-05-31 14:15:00,2075.96,2076.01,2075.96,2076.01,407.0,2075.96,2076.01,2075.96,2076.01,407.0
2022-05-31 14:20:00,2076.01,2076.01,2076.0,2076.01,100.0,2076.01,2076.01,2076.0,2076.01,100.0
2022-05-31 14:25:00,2073.76,2076.54,2073.6,2076.54,1204.0,2073.76,2076.54,2073.6,2076.54,1204.0
2022-05-31 14:30:00,2074.95,2074.95,2073.97,2073.97,500.0,2074.95,2074.95,2073.97,2073.97,500.0
2022-05-31 14:35:00,2071.87,2072.47,2071.87,2072.47,400.0,2071.87,2072.47,2071.87,2072.47,400.0
2022-05-31 14:40:00,2070.48,2071.58,2070.47,2071.58,600.0,2070.48,2071.58,2070.47,2071.58,600.0
2022-05-31 14:45:00,2069.6,2071.61,2065.86,2066.01,1000.0,2069.6,2071.61,2065.86,2066.01,1000.0
2022-05-31 14:50:00,2071.38,2071.38,2070.16,2070.32,300.0,2071.38,2071.38,2070.16,2070.32,300.0
2022-05-31 14:55:00,2068.07,2071.93,2068.07,2071.93,522.0,2068.07,2071.93,2068.07,2071.93,522.0
2022-05-31 15:00:00,2073.86,2073.86,2069.64,2069.64,848.0,2073.86,2073.86,2069.64,2069.64,848.0
2022-05-31 15:05:00,2071.0,2071.0,2071.0,2071.0,100.0,2071.0,2071.0,2071.0,2071.0,100.0
2022-05-31 15:10:00,2073.55,2073.55,2070.44,2070.45,1200.0,2073.55,2073.55,2070.44,2070.45,1200.0
2022-05-31 15:15:00,2072.19,2078.13,2072.19,2074.38,1008.0,2072.19,2078.13,2072.19,2074.38,1008.0
2022-05-31 15:20:00,2075.41,2080.28,2075.41,2076.89,1122.0,2075.41,2080.28,2075.41,2076.89,1122.0
2022-05-31 15:25:00,2078.59,2080.48,2075.41,2075.41,603.0,2078.59,2080.48,2075.41,2075.41,603.0
2022-05-31 15:30:00,2074.62,2076.39,2074.61,2076.39,200.0,2074.62,2076.39,2074.61,2076.39,200.0
2022-05-31 15:35:00,2076.93,2077.89,2076.93,2077.79,400.0,2076.93,2077.89,2076.93,2077.79,400.0
2022-05-31 15:40:00,2075.77,2077.53,2072.62,2072.62,928.0,2075.77,2077.53,2072.62,2072.62,928.0
2022-05-31 15:45:00,2069.62,2071.39,2066.13,2068.25,1000.0,2069.62,2071.39,2066.13,2068.25,1000.0
2022-05-31 15:50:00,2067.93,2071.04,2065.98,2065.98,2004.0,2067.93,2071.04,2065.98,2065.98,2004.0
2022-05-31 15:55:00,2064.39,2065.31,2051.78,2062.97,8248.0,2064.39,2065.31,2051.78,2062.97,8248.0
2022-06-01 09:30:00,2046.0,2046.0,2046.0,2046.0,1606.0,2046.0,2046.0,2046.0,2046.0,1606.0
2022-06-01 09:35:00,2056.32,2060.4,2048.39,2048.39,1050.0,2056.32,2060.4,2048.39,2048.39,1050.0
2022-06-01 09:40:00,2054.62,2054.9,2049.0,2054.86,700.0,2054.62,2054.9,2049.0,2054.86,700.0
2022-06-01 09:45:00,2052.49,2052.49,2038.45,2038.45,700.0,2052.49,2052.49,2038.45,2038.45,700.0
2022-06-01 09:50:00,2039.57,2054.79,2039.57,2054.79,1642.0,2039.57,2054.79,2039.57,2054.79,1642.0
2022-06-01 09:55:00,2055.2,2055.2,2055.2,2055.2,100.0,2055.2,2055.2,2055.2,2055.2,100.0
2022-06-01 10:00:00,2044.81,2051.51,2044.81,2051.51,813.0,2044.81,2051.51,2044.81,2051.51,813.0
2022-06-01 10:05:00,2048.91,2048.91,2045.63,2045.63,200.0,2048.91,2048.91,2045.63,2045.63,200.0
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 10:15:00,2047.77,2047.77,2047.77,2047.77,0.0,2047.77,2047.77,2047.77,2047.77,0.0
2022-06-01 10:20:00,2047.77,2047.77,2047.77,2047.77,0.0,2047.77,2047.77,2047.77,2047.77,0.0
2022-06-01 10:25:00,2047.77,2047.77,2047.77,2047.77,0.0,2047.77,2047.77,2047.77,2047.77,0.0
2022-06-01 10:30:00,2052.34,2052.34,2051.58,2051.83,876.0,2052.34,2052.34,2051.58,2051.83,876.0
2022-06-01 10:35:00,2045.63,2045.63,2045.63,2045.63,400.0,2045.63,2045.63,2045.63,2045.63,400.0
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 10:45:00,2045.63,2045.63,2045.63,2045.63,0.0,2045.63,2045.63,2045.63,2045.63,0.0
2022-06-01 10:50:00,2040.29,2040.8,2040.28,2040.8,300.0,2040.29,2040.8,2040.28,2040.8,300.0
2022-06-01 10:55:00,2040.96,2046.6,2040.96,2046.6,1263.0,2040.96,2046.6,2040.96,2046.6,1263.0
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 11:05:00,2041.87,2041.87,2041.87,2041.87,0.0,2041.87,2041.87,2041.87,2041.87,0.0
2022-06-01 11:10:00,2046.95,2046.95,2046.95,2046.95,200.0,2046.95,2046.95,2046.95,2046.95,200.0
2022-06-01 11:15:00,2048.07,2053.39,2047.14,2053.39,1520.0,2048.07,2053.39,2047.14,2053.39,1520.0
2022-06-01 11:20:00,2046.47,2046.47,2046.47,2046.47,200.0,2046.47,2046.47,2046.47,2046.47,200.0
2022-06-01 11:25:00,2040.58,2040.58,2040.58,2040.58,100.0,2040.58,2040.58,2040.58,2040.58,100.0
2022-06-01 11:30:00,2045.27,2050.71,2045.27,2050.7,728.0,2045.27,2050.71,2045.27,2050.7,728.0
2022-06-01 11:35:00,2046.31,2049.9,2046.31,2049.9,200.0,2046.31,2049.9,2046.31,2049.9,200.0
2022-06-01 11:40:00,2047.9,2047.9,2046.77,2047.51,600.0,2047.9,2047.9,2046.77,2047.51,600.0
2022-06-01 11:45:00,2044.39,2048.99,2043.61,2048.99,1816.0,2044.39,2048.99,2043.61,2048.99,1816.0
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 11:55:00,2047.75,2047.75,2047.75,2047.75,0.0,2047.75,2047.75,2047.75,2047.75,0.0
2022-06-01 12:00:00,2044.94,2044.94,2044.93,2044.94,100.0,2044.94,2044.94,2044.93,2044.94,100.0
2022-06-01 12:05:00,2040.93,2040.94,2040.93,2040.94,237.0,2040.93,2040.94,2040.93,2040.94,237.0
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 12:15:00,2040.94,2040.94,2040.94,2040.94,0.0,2040.94,2040.94,2040.94,2040.94,0.0
2022-06-01 12:20:00,2040.94,2040.94,2040.94,2040.94,0.0,2040.94,2040.94,2040.94,2040.94,0.0
2022-06-01 12:25:00,2039.1,2039.1,2039.1,2039.1,200.0,2039.1,2039.1,2039.1,2039.1,200.0
2022-06-01 12:30:00,2045.96,2047.68,2045.5,2046.2,1221.0,2045.96,2047.68,2045.5,2046.2,1221.0
2022-06-01 12:35:00,2045.62,2046.99,2045.31,2046.99,2395.0,2045.62,2046.99,2045.31,2046.99,2395.0
2022-06-01 12:40:00,2047.67,2048.68,2046.74,2046.74,300.0,2047.67,2048.68,2046.74,2046.74,300.0
2022-06-01 12:45:00,2046.7,2046.7,2044.01,2044.01,200.0,2046.7,2046.7,2044.01,2044.01,200.0
2022-06-01 12:50:00,2040.8,2040.8,2036.87,2036.87,600.0,2040.8,2040.8,2036.87,2036.87,600.0
2022-06-01 12:55:00,2040.14,2043.4,2040.14,2043.26,370.0,2040.14,2043.4,2040.14,2043.26,370.0
2022-06-01 13:00:00,2042.36,2042.36,2042.35,2042.36,100.0,2042.36,2042.36,2042.35,2042.36,100.0
2022-06-01 13:05:00,2038.69,2041.95,2038.69,2041.9,556.0,2038.69,2041.95,2038.69,2041.9,556.0
2022-06-01 13:10:00,2042.8,2042.8,2040.71,2040.71,400.0,2042.8,2042.8,2040.71,2040.71,400.0
2022-06-01 13:15:00,2042.3,2042.3,2042.3,2042.3,250.0,2042.3,2042.3,2042.3,2042.3,250.0
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 13:25:00,2044.01,2044.01,2044.01,2044.01,0.0,2044.01,2044.01,2044.01,2044.01,0.0
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 13:35:00,2042.39,2042.39,2042.39,2042.39,0.0,2042.39,2042.39,2042.39,2042.39,0.0
2022-06-01 13:40:00,2042.39,2042.39,2042.39,2042.39,0.0,2042.39,2042.39,2042.39,2042.39,0.0
2022-06-01 13:45:00,2048.92,2049.41,2046.56,2049.41,1300.0,2048.92,2049.41,2046.56,2049.41,1300.0
2022-06-01 13:50:00,2047.46,2049.33,2047.23,2049.18,800.0,2047.46,2049.33,2047.23,2049.18,800.0
2022-06-01 13:55:00,2044.76,2044.76,2044.76,2044.76,100.0,2044.76,2044.76,2044.76,2044.76,100.0
2022-06-01 14:00:00,2050.57,2052.93,2050.57,2052.93,664.0,2050.57,2052.93,2050.57,2052.93,664.0
2022-06-01 14:05:00,2051.98,2051.98,2050.45,2050.59,800.0,2051.98,2051.98,2050.45,2050.59,800.0
2022-06-01 14:10:00,2048.96,2048.96,2046.0,2046.0,200.0,2048.96,2048.96,2046.0,2046.0,200.0
2022-06-01 14:15:00,2045.66,2045.66,2045.13,2045.13,500.0,2045.66,2045.66,2045.13,2045.13,500.0
2022-06-01 14:20:00,2045.13,2045.13,2045.13,2045.13,0.0,2045.13,2045.13,2045.13,2045.13,0.0
2022-06-01 14:25:00,2048.23,2048.23,2047.8,2047.8,300.0,2048.23,2048.23,2047.8,2047.8,300.0
2022-06-01 14:30:00,2047.8,2047.8,2047.8,2047.8,0.0,2047.8,2047.8,2047.8,2047.8,0.0
2022-06-01 14:35:00,2043.31,2043.31,2042.74,2042.74,300.0,2043.31,2043.31,2042.74,2042.74,300.0
2022-06-01 14:40:00,2044.69,2047.71,2044.69,2047.37,1000.0,2044.69,2047.71,2044.69,2047.37,1000.0
2022-06-01 14:45:00,2047.26,2047.26,2047.26,2047.26,100.0,2047.26,2047.26,2047.26,2047.26,100.0
2022-06-01 14:50:00,2046.45,2046.45,2046.13,2046.13,404.0,2046.45,2046.45,2046.13,2046.13,404.0
2022-06-01 14:55:00,2044.64,2044.64,2044.64,2044.64,100.0,2044.64,2044.64,2044.64,2044.64,100.0
2022-06-01 15:00:00,2047.06,2047.06,2041.7,2041.7,243.0,2047.06,2047.06,2041.7,2041.7,243.0
2022-06-01 15:05:00,2044.73,2044.73,2044.73,2044.73,110.0,2044.73,2044.73,2044.73,2044.73,110.0
2022-06-01 15:10:00,2044.73,2044.73,2044.73,2044.73,243.0,2044.73,2044.73,2044.73,2044.73,243.0
2022-06-01 15:15:00,2045.94,2045.94,2042.64,2042.64,800.0,2045.94,2045.94,2042.64,2042.64,800.0
2022-06-01 15:20:00,2044.6,2045.62,2043.95,2043.95,506.0,2044.6,2045.62,2043.95,2043.95,506.0
2022-06-01 15:25:00,2043.79,2046.61,2043.25,2045.35,1040.0,2043.79,2046.61,2043.25,2045.35,1040.0
2022-06-01 15:30:00,2045.09,2048.32,2045.09,2047.44,600.0,2045.09,2048.32,2045.09,2047.44,600.0
2022-06-01 15:35:00,2046.52,2048.49,2046.52,2048.49,744.0,2046.52,2048.49,2046.52,2048.49,744.0
2022-06-01 15:40:00,2049.34,2050.07,2048.07,2048.07,321.0,2049.34,2050.07,2048.07,2048.07,321.0
2022-06-01 15:45:00,2046.97,2047.23,2046.4,2047.23,306.0,2046.97,2047.23,2046.4,2047.23,306.0
2022-06-01 15:50:00,2045.16,2045.46,2040.85,2040.85,1133.0,2045.16,2045.46,2040.85,2040.85,1133.0
2022-06-01 15:55:00,2038.01,2039.25,2035.12,2035.12,2785.0,2038.01,2039.25,2035.12,2035.12,2785.0
2022-06-02 09:30:00,2046.59,2046.59,2040.1,2040.1,1178.0,2046.59,2046.59,2040.1,2040.1,1178.0
2022-06-02 09:35:00,2034.46,2035.07,2034.45,2035.07,304.0,2034.46,2035.07,2034.45,2035.07,304.0
2022-06-02 09:40:00,2031.57,2036.31,2031.56,2031.56,901.0,2031.57,2036.31,2031.56,2031.56,901.0
2022-06-02 09:45:00,2030.92,2032.26,2030.92,2031.54,300.0,2030.92,2032.26,2030.92,2031.54,300.0
2022-06-02 09:50:00,2021.65,2021.65,2004.26,2004.31,600.0,2021.65,2021.65,2004.26,2004.31,600.0
2022-06-02 09:55:00,2003.73,2003.78,1996.93,1997.55,400.0,2003.73,2003.78,1996.93,1997.55,400.0
2022-06-02 10:00:00,1999.75,2009.04,1997.67,2009.03,1602.0,1999.75,2009.04,1997.67,2009.03,1602.0
2022-06-02 10:05:00,2015.43,2018.38,2015.43,2018.36,765.0,2015.43,2018.38,2015.43,2018.36,765.0
2022-06-02 10:10:00,2018.36,2018.36,2018.36,2018.36,0.0,2018.36,2018.36,2018.36,2018.36,0.0
2022-06-02 10:15:00,2037.35,2037.35,2027.68,2027.84,900.0,2037.35,2037.35,2027.68,2027.84,900.0
2022-06-02 10:20:00,2026.13,2026.13,2020.46,2023.07,1414.0,2026.13,2026.13,2020.46,2023.07,1414.0
2022-06-02 10:25:00,2023.61,2023.61,2023.6,2023.61,100.0,2023.61,2023.61,2023.6,2023.61,100.0
2022-06-02 10:30:00,2034.32,2034.98,2030.44,2033.97,400.0,2034.32,2034.98,2030.44,2033.97,400.0
2022-06-02 10:35:00,2036.42,2036.43,2036.42,2036.43,200.0,2036.42,2036.43,2036.42,2036.43,200.0
2022-06-02 10:40:00,2028.7,2031.05,2028.7,2031.05,300.0,2028.7,2031.05,2028.7,2031.05,300.0
2022-06-02 10:45:00,2026.66,2026.66,2024.83,2025.91,773.0,2026.66,2026.66,2024.83,2025.91,773.0
2022-06-02 10:50:00,2020.64,2020.71,2017.93,2017.94,300.0,2020.64,2020.71,2017.93,2017.94,300.0
2022-06-02 10:55:00,2018.34,2018.34,2018.34,2018.34,100.0,2018.34,2018.34,2018.34,2018.34,100.0
2022-06-02 11:00:00,2018.34,2018.34,2018.34,2018.34,0.0,2018.34,2018.34,2018.34,2018.34,0.0
2022-06-02 11:05:00,2028.46,2028.46,2028.45,2028.46,100.0,2028.46,2028.46,2028.45,2028.46,100.0
2022-06-02 11:10:00,2029.89,2029.89,2029.89,2029.89,200.0,2029.89,2029.89,2029.89,2029.89,200.0
2022-06-02 11:15:00,2031.51,2031.51,2030.71,2030.72,200.0,2031.51,2031.51,2030.71,2030.72,200.0
2022-06-02 11:20:00,2033.36,2033.36,2033.35,2033.36,100.0,2033.36,2033.36,2033.35,2033.36,100.0
2022-06-02 11:25:00,2029.06,2029.06,2029.06,2029.06,200.0,2029.06,2029.06,2029.06,2029.06,200.0
2022-06-02 11:30:00,2031.52,2031.53,2026.73,2029.15,1299.0,2031.52,2031.53,2026.73,2029.15,1299.0
2022-06-02 11:35:00,2021.89,2024.83,2021.89,2024.83,200.0,2021.89,2024.83,2021.89,2024.83,200.0
2022-06-02 11:40:00,2024.83,2024.83,2024.83,2024.83,0.0,2024.83,2024.83,2024.83,2024.83,0.0
2022-06-02 11:45:00,2033.55,2033.55,2033.54,2033.55,100.0,2033.55,2033.55,2033.54,2033.55,100.0
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 11:55:00,2036.14,2036.14,2036.14,2036.14,0.0,2036.14,2036.14,2036.14,2036.14,0.0
2022-06-02 12:00:00,2036.14,2036.14,2036.14,2036.14,0.0,2036.14,2036.14,2036.14,2036.14,0.0
2022-06-02 12:05:00,2029.91,2029.91,2029.18,2029.19,340.0,2029.91,2029.91,2029.18,2029.19,340.0
2022-06-02 12:10:00,2029.92,2031.63,2029.92,2031.26,501.0,2029.92,2031.63,2029.92,2031.26,501.0
2022-06-02 12:15:00,2029.23,2029.23,2029.23,2029.23,100.0,2029.23,2029.23,2029.23,2029.23,100.0
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 12:25:00,2031.26,2031.26,2031.26,2031.26,0.0,2031.26,2031.26,2031.26,2031.26,0.0
2022-06-02 12:30:00,2032.63,2032.63,2032.62,2032.63,100.0,2032.63,2032.63,2032.62,2032.63,100.0
2022-06-02 12:35:00,2036.04,2036.04,2033.26,2033.27,409.0,2036.04,2036.04,2033.26,2033.27,409.0
2022-06-02 12:40:00,2031.49,2031.49,2027.55,2027.55,500.0,2031.49,2031.49,2027.55,2027.55,500.0
2022-06-02 12:45:00,2027.7,2027.7,2027.2,2027.21,600.0,2027.7,2027.7,2027.2,2027.21,600.0
2022-06-02 12:50:00,2031.27,2033.64,2031.27,2033.63,300.0,2031.27,2033.64,2031.27,2033.63,300.0
2022-06-02 12:55:00,2032.5,2032.71,2029.79,2029.79,902.0,2032.5,2032.71,2029.79,2029.79,902.0
2022-06-02 13:00:00,2033.17,2033.35,2033.17,2033.35,201.0,2033.17,2033.35,2033.17,2033.35,201.0
2022-06-02 13:05:00,2035.72,2039.54,2035.72,2038.38,700.0,2035.72,2039.54,2035.72,2038.38,700.0
2022-06-02 13:10:00,2036.19,2036.19,2034.12,2034.12,650.0,2036.19,2036.19,2034.12,2034.12,650.0
2022-06-02 13:15:00,2037.72,2037.72,2033.98,2035.63,1915.0,2037.72,2037.72,2033.98,2035.63,1915.0
2022-06-02 13:20:00,2034.46,2038.28,2034.46,2036.32,450.0,2034.46,2038.28,2034.46,2036.32,450.0
2022-06-02 13:25:00,2038.06,2038.06,2038.02,2038.02,300.0,2038.06,2038.06,2038.02,2038.02,300.0
2022-06-02 13:30:00,2038.32,2038.32,2038.32,2038.32,100.0,2038.32,2038.32,2038.32,2038.32,100.0
2022-06-02 13:35:00,2039.28,2039.41,2039.28,2039.41,200.0,2039.28,2039.41,2039.28,2039.41,200.0
2022-06-02 13:40:00,2039.68,2039.71,2039.39,2039.71,601.0,2039.68,2039.71,2039.39,2039.71,601.0
2022-06-02 13:45:00,2040.15,2040.15,2040.04,2040.05,300.0,2040.15,2040.15,2040.04,2040.05,300.0
2022-06-02 13:50:00,2040.78,2040.78,2038.84,2040.05,805.0,2040.78,2040.78,2038.84,2040.05,805.0
2022-06-02 13:55:00,2038.46,2039.74,2037.28,2039.74,1100.0,2038.46,2039.74,2037.28,2039.74,1100.0
2022-06-02 14:00:00,2038.65,2041.17,2037.89,2041.17,700.0,2038.65,2041.17,2037.89,2041.17,700.0
2022-06-02 14:05:00,2046.76,2048.25,2046.76,2048.25,201.0,2046.76,2048.25,2046.76,2048.25,201.0
2022-06-02 14:10:00,2046.3,2046.3,2046.3,2046.3,100.0,2046.3,2046.3,2046.3,2046.3,100.0
2022-06-02 14:15:00,2047.15,2047.15,2043.9,2043.9,694.0,2047.15,2047.15,2043.9,2043.9,694.0
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 14:25:00,2043.61,2043.61,2043.61,2043.61,0.0,2043.61,2043.61,2043.61,2043.61,0.0
2022-06-02 14:30:00,2043.61,2043.61,2043.61,2043.61,0.0,2043.61,2043.61,2043.61,2043.61,0.0
2022-06-02 14:35:00,2043.61,2043.61,2043.61,2043.61,0.0,2043.61,2043.61,2043.61,2043.61,0.0
2022-06-02 14:40:00,2045.86,2045.86,2045.86,2045.86,100.0,2045.86,2045.86,2045.86,2045.86,100.0
2022-06-02 14:45:00,2048.0,2051.21,2048.0,2049.2,1527.0,2048.0,2051.21,2048.0,2049.2,1527.0
2022-06-02 14:50:00,2047.21,2047.21,2047.21,2047.21,100.0,2047.21,2047.21,2047.21,2047.21,100.0
2022-06-02 14:55:00,2047.0,2048.06,2046.77,2046.78,401.0,2047.0,2048.06,2046.77,2046.78,401.0
2022-06-02 15:00:00,2046.78,2051.63,2046.78,2051.63,200.0,2046.78,2051.63,2046.78,2051.63,200.0
2022-06-02 15:05:00,2052.31,2052.33,2052.31,2052.33,200.0,2052.31,2052.33,2052.31,2052.33,200.0
2022-06-02 15:10:00,2051.49,2051.59,2050.72,2050.72,300.0,2051.49,2051.59,2050.72,2050.72,300.0
2022-06-02 15:15:00,2051.59,2051.59,2049.47,2051.07,799.0,2051.59,2051.59,2049.47,2051.07,799.0
2022-06-02 15:20:00,2052.12,2052.27,2052.12,2052.27,200.0,2052.12,2052.27,2052.12,2052.27,200.0
2022-06-02 15:25:00,2052.74,2052.74,2051.09,2051.56,500.0,2052.74,2052.74,2051.09,2051.56,500.0
2022-06-02 15:30:00,2051.8,2051.8,2051.8,2051.8,750.0,2051.8,2051.8,2051.8,2051.8,750.0
2022-06-02 15:35:00,2053.52,2053.52,2050.82,2050.82,200.0,2053.52,2053.52,2050.82,2050.82,200.0
2022-06-02 15:40:00,2051.49,2055.39,2051.49,2055.39,1296.0,2051.49,2055.39,2051.49,2055.39,1296.0
2022-06-02 15:45:00,2053.61,2055.97,2053.39,2055.26,959.0,2053.61,2055.97,2053.39,2055.26,959.0
2022-06-02 15:50:00,2056.68,2057.69,2055.36,2056.15,843.0,2056.68,2057.69,2055.36,2056.15,843.0
2022-06-02 15:55:00,2058.01,2062.91,2058.01,2061.92,1526.0,2058.01,2062.91,2058.01,2061.92,1526.0
2022-06-03 09:30:00,2044.74,2062.12,2044.74,2062.11,582.0,2044.74,2062.12,2044.74,2062.11,582.0
2022-06-03 09:35:00,2060.35,2065.0,2060.35,2064.51,400.0,2060.35,2065.0,2060.35,2064.51,400.0
2022-06-03 09:40:00,2053.69,2055.48,2053.69,2055.26,400.0,2053.69,2055.48,2053.69,2055.26,400.0
2022-06-03 09:45:00,2055.91,2055.91,2055.91,2055.91,100.0,2055.91,2055.91,2055.91,2055.91,100.0
2022-06-03 09:50:00,2055.54,2055.54,2055.11,2055.11,200.0,2055.54,2055.54,2055.11,2055.11,200.0
2022-06-03 09:55:00,2052.25,2052.28,2052.25,2052.26,300.0,2052.25,2052.28,2052.25,2052.26,300.0
2022-06-03 10:00:00,2049.49,2053.68,2049.29,2053.68,700.0,2049.49,2053.68,2049.29,2053.68,700.0
2022-06-03 10:05:00,2051.34,2057.68,2049.01,2057.68,575.0,2051.34,2057.68,2049.01,2057.68,575.0
2022-06-03 10:10:00,2057.68,2057.68,2057.68,2057.68,0.0,2057.68,2057.68,2057.68,2057.68,0.0
2022-06-03 10:15:00,2053.99,2057.64,2050.56,2050.56,500.0,2053.99,2057.64,2050.56,2050.56,500.0
2022-06-03 10:20:00,2055.15,2055.15,2051.55,2051.55,300.0,2055.15,2055.15,2051.55,2051.55,300.0
2022-06-03 10:25:00,2052.79,2054.38,2052.79,2054.38,631.0,2052.79,2054.38,2052.79,2054.38,631.0
2022-06-03 10:30:00,2053.93,2053.93,2053.93,2053.93,100.0,2053.93,2053.93,2053.93,2053.93,100.0
2022-06-03 10:35:00,2045.34,2045.34,2040.72,2044.67,390.0,2045.34,2045.34,2040.72,2044.67,390.0
2022-06-03 10:40:00,2044.6,2048.66,2044.6,2048.66,400.0,2044.6,2048.66,2044.6,2048.66,400.0
2022-06-03 10:45:00,2051.6,2051.6,2051.6,2051.6,165.0,2051.6,2051.6,2051.6,2051.6,165.0
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 10:55:00,2051.6,2051.6,2051.6,2051.6,0.0,2051.6,2051.6,2051.6,2051.6,0.0
2022-06-03 11:00:00,2054.84,2054.84,2054.84,2054.84,100.0,2054.84,2054.84,2054.84,2054.84,100.0
2022-06-03 11:05:00,2053.44,2053.44,2053.44,2053.44,100.0,2053.44,2053.44,2053.44,2053.44,100.0
2022-06-03 11:10:00,2052.9,2052.9,2044.65,2046.38,1710.0,2052.9,2052.9,2044.65,2046.38,1710.0
2022-06-03 11:15:00,2048.12,2048.12,2045.25,2047.49,600.0,2048.12,2048.12,2045.25,2047.49,600.0
2022-06-03 11:20:00,2048.31,2048.32,2048.31,2048.32,300.0,2048.31,2048.32,2048.31,2048.32,300.0
2022-06-03 11:25:00,2048.1,2054.53,2047.17,2050.92,1370.0,2048.1,2054.53,2047.17,2050.92,1370.0
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 11:35:00,2052.89,2052.89,2052.89,2052.89,0.0,2052.89,2052.89,2052.89,2052.89,0.0
2022-06-03 11:40:00,2052.89,2052.89,2052.89,2052.89,0.0,2052.89,2052.89,2052.89,2052.89,0.0
2022-06-03 11:45:00,2051.61,2052.4,2047.65,2049.09,1000.0,2051.61,2052.4,2047.65,2049.09,1000.0
2022-06-03 11:50:00,2048.28,2050.99,2048.16,2050.99,653.0,2048.28,2050.99,2048.16,2050.99,653.0
2022-06-03 11:55:00,2052.42,2052.42,2052.42,2052.42,100.0,2052.42,2052.42,2052.42,2052.42,100.0
2022-06-03 12:00:00,2052.42,2052.42,2052.42,2052.42,0.0,2052.42,2052.42,2052.42,2052.42,0.0
2022-06-03 12:05:00,2051.57,2051.57,2051.57,2051.57,100.0,2051.57,2051.57,2051.57,2051.57,100.0
2022-06-03 12:10:00,2051.57,2051.57,2051.57,2051.57,0.0,2051.57,2051.57,2051.57,2051.57,0.0
2022-06-03 12:15:00,2052.76,2052.76,2052.76,2052.76,100.0,2052.76,2052.76,2052.76,2052.76,100.0
2022-06-03 12:20:00,2052.76,2052.76,2052.76,2052.76,0.0,2052.76,2052.76,2052.76,2052.76,0.0
2022-06-03 12:25:00,2054.24,2054.24,2052.11,2052.11,200.0,2054.24,2054.24,2052.11,2052.11,200.0
2022-06-03 12:30:00,2050.33,2050.33,2050.33,2050.33,100.0,2050.33,2050.33,2050.33,2050.33,100.0
2022-06-03 12:35:00,2053.84,2057.6,2053.84,2057.6,700.0,2053.84,2057.6,2053.84,2057.6,700.0
2022-06-03 12:40:00,2057.24,2057.24,2057.24,2057.24,100.0,2057.24,2057.24,2057.24,2057.24,100.0
2022-06-03 12:45:00,2054.87,2054.87,2054.87,2054.87,500.0,2054.87,2054.87,2054.87,2054.87,500.0
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 12:55:00,2054.87,2054.87,2054.87,2054.87,0.0,2054.87,2054.87,2054.87,2054.87,0.0
2022-06-03 13:00:00,2054.87,2054.87,2054.87,2054.87,0.0,2054.87,2054.87,2054.87,2054.87,0.0
2022-06-03 13:05:00,2067.32,2067.32,2067.32,2067.32,100.0,2067.32,2067.32,2067.32,2067.32,100.0
2022-06-03 13:10:00,2070.3,2070.3,2065.69,2065.69,200.0,2070.3,2070.3,2065.69,2065.69,200.0
2022-06-03 13:15:00,2062.19,2062.19,2062.19,2062.19,100.0,2062.19,2062.19,2062.19,2062.19,100.0
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 13:25:00,2059.41,2059.41,2059.41,2059.41,0.0,2059.41,2059.41,2059.41,2059.41,0.0
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 13:35:00,2060.94,2060.94,2060.94,2060.94,0.0,2060.94,2060.94,2060.94,2060.94,0.0
2022-06-03 13:40:00,2060.94,2060.94,2060.94,2060.94,0.0,2060.94,2060.94,2060.94,2060.94,0.0
2022-06-03 13:45:00,2060.94,2060.94,2060.94,2060.94,0.0,2060.94,2060.94,2060.94,2060.94,0.0
2022-06-03 13:50:00,2055.93,2057.72,2055.93,2056.48,525.0,2055.93,2057.72,2055.93,2056.48,525.0
2022-06-03 13:55:00,2059.84,2062.84,2057.75,2057.75,1109.0,2059.84,2062.84,2057.75,2057.75,1109.0
2022-06-03 14:00:00,2057.29,2058.7,2053.62,2058.7,1200.0,2057.29,2058.7,2053.62,2058.7,1200.0
2022-06-03 14:05:00,2059.54,2059.54,2057.65,2057.65,445.0,2059.54,2059.54,2057.65,2057.65,445.0
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 14:15:00,2057.65,2057.65,2057.65,2057.65,0.0,2057.65,2057.65,2057.65,2057.65,0.0
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 14:25:00,2057.65,2057.65,2057.65,2057.65,0.0,2057.65,2057.65,2057.65,2057.65,0.0
2022-06-03 14:30:00,2062.86,2062.86,2062.8,2062.8,200.0,2062.86,2062.86,2062.8,2062.8,200.0
2022-06-03 14:35:00,2060.62,2060.62,2056.77,2056.77,300.0,2060.62,2060.62,2056.77,2056.77,300.0
2022-06-03 14:40:00,2054.93,2054.93,2054.93,2054.93,100.0,2054.93,2054.93,2054.93,2054.93,100.0
2022-06-03 14:45:00,2058.7,2059.13,2058.7,2059.13,200.0,2058.7,2059.13,2058.7,2059.13,200.0
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 14:55:00,2059.41,2059.41,2059.41,2059.41,0.0,2059.41,2059.41,2059.41,2059.41,0.0
2022-06-03 15:00:00,2059.41,2061.38,2059.41,2061.38,300.0,2059.41,2061.38,2059.41,2061.38,300.0
2022-06-03 15:05:00,2058.89,2059.39,2058.89,2059.39,270.0,2058.89,2059.39,2058.89,2059.39,270.0
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 15:15:00,2058.96,2058.96,2058.96,2058.96,0.0,2058.96,2058.96,2058.96,2058.96,0.0
2022-06-03 15:20:00,2055.18,2055.18,2053.01,2053.01,200.0,2055.18,2055.18,2053.01,2053.01,200.0
2022-06-03 15:25:00,2054.36,2057.57,2054.35,2057.57,700.0,2054.36,2057.57,2054.35,2057.57,700.0
2022-06-03 15:30:00,2056.04,2057.28,2056.0,2057.25,500.0,2056.04,2057.28,2056.0,2057.25,500.0
2022-06-03 15:35:00,2055.7,2058.51,2055.29,2058.51,951.0,2055.7,2058.51,2055.29,2058.51,951.0
2022-06-03 15:40:00,2061.03,2061.03,2054.29,2054.29,600.0,2061.03,2061.03,2054.29,2054.29,600.0
2022-06-03 15:45:00,2053.53,2056.62,2053.53,2056.62,220.0,2053.53,2056.62,2053.53,2056.62,220.0
2022-06-03 15:50:00,2052.63,2058.11,2052.14,2058.11,1554.0,2052.63,2058.11,2052.14,2058.11,1554.0
2022-06-03 15:55:00,2060.64,2061.6,2056.15,2060.27,2690.0,2060.64,2061.6,2056.15,2060.27,2690.0
2022-06-06 09:30:00,2070.96,2077.98,2070.59,2077.98,915.0,2070.96,2077.98,2070.59,2077.98,915.0
2022-06-06 09:35:00,2065.0,2065.0,2053.0,2058.68,1000.0,2065.0,2065.0,2053.0,2058.68,1000.0
2022-06-06 09:40:00,2051.6,2051.6,2051.6,2051.6,100.0,2051.6,2051.6,2051.6,2051.6,100.0
2022-06-06 09:45:00,2061.25,2061.75,2055.4,2061.75,300.0,2061.25,2061.75,2055.4,2061.75,300.0
2022-06-06 09:50:00,2060.06,2060.36,2053.83,2053.84,300.0,2060.06,2060.36,2053.83,2053.84,300.0
2022-06-06 09:55:00,2055.72,2055.73,2055.72,2055.72,100.0,2055.72,2055.73,2055.72,2055.72,100.0
2022-06-06 10:00:00,2058.51,2066.92,2058.5,2066.92,200.0,2058.51,2066.92,2058.5,2066.92,200.0
2022-06-06 10:05:00,2074.12,2074.12,2074.12,2074.12,100.0,2074.12,2074.12,2074.12,2074.12,100.0
2022-06-06 10:10:00,2077.0,2077.0,2077.0,2077.0,100.0,2077.0,2077.0,2077.0,2077.0,100.0
2022-06-06 10:15:00,2069.04,2069.04,2069.03,2069.04,100.0,2069.04,2069.04,2069.03,2069.04,100.0
2022-06-06 10:20:00,2069.04,2069.04,2069.04,2069.04,0.0,2069.04,2069.04,2069.04,2069.04,0.0
2022-06-06 10:25:00,2076.57,2076.57,2076.56,2076.57,100.0,2076.57,2076.57,2076.56,2076.57,100.0
2022-06-06 10:30:00,2076.57,2076.57,2076.57,2076.57,0.0,2076.57,2076.57,2076.57,2076.57,0.0
2022-06-06 10:35:00,2076.49,2076.49,2076.49,2076.49,200.0,2076.49,2076.49,2076.49,2076.49,200.0
2022-06-06 10:40:00,2076.99,2076.99,2072.28,2072.28,200.0,2076.99,2076.99,2072.28,2072.28,200.0
2022-06-06 10:45:00,2073.57,2075.38,2073.56,2075.38,200.0,2073.57,2075.38,2073.56,2075.38,200.0
2022-06-06 10:50:00,2074.55,2074.55,2074.55,2074.55,100.0,2074.55,2074.55,2074.55,2074.55,100.0
2022-06-06 10:55:00,2078.14,2078.14,2074.02,2074.02,200.0,2078.14,2078.14,2074.02,2074.02,200.0
2022-06-06 11:00:00,2078.0,2078.0,2078.0,2078.0,100.0,2078.0,2078.0,2078.0,2078.0,100.0
2022-06-06 11:05:00,2077.23,2077.23,2077.23,2077.23,100.0,2077.23,2077.23,2077.23,2077.23,100.0
2022-06-06 11:10:00,2073.34,2073.34,2073.33,2073.34,100.0,2073.34,2073.34,2073.33,2073.34,100.0
2022-06-06 11:15:00,2074.52,2074.52,2066.29,2066.29,300.0,2074.52,2074.52,2066.29,2066.29,300.0
2022-06-06 11:20:00,2066.49,2070.51,2065.81,2068.39,1001.0,2066.49,2070.51,2065.81,2068.39,1001.0
2022-06-06 11:25:00,2069.49,2069.5,2069.49,2069.49,100.0,2069.49,2069.5,2069.49,2069.49,100.0
2022-06-06 11:30:00,2069.49,2069.49,2069.49,2069.49,0.0,2069.49,2069.49,2069.49,2069.49,0.0
2022-06-06 11:35:00,2069.93,2069.99,2069.93,2069.99,200.0,2069.93,2069.99,2069.93,2069.99,200.0
2022-06-06 11:40:00,2074.0,2078.96,2073.53,2073.53,803.0,2074.0,2078.96,2073.53,2073.53,803.0
2022-06-06 11:45:00,2077.02,2077.02,2077.02,2077.02,100.0,2077.02,2077.02,2077.02,2077.02,100.0
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 11:55:00,2078.58,2078.58,2078.58,2078.58,0.0,2078.58,2078.58,2078.58,2078.58,0.0
2022-06-06 12:00:00,2077.87,2077.87,2077.87,2077.87,100.0,2077.87,2077.87,2077.87,2077.87,100.0
2022-06-06 12:05:00,2077.15,2077.15,2077.15,2077.15,100.0,2077.15,2077.15,2077.15,2077.15,100.0
2022-06-06 12:10:00,2073.58,2075.59,2073.4,2074.68,500.0,2073.58,2075.59,2073.4,2074.68,500.0
2022-06-06 12:15:00,2074.9,2074.9,2074.9,2074.9,100.0,2074.9,2074.9,2074.9,2074.9,100.0
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 12:25:00,2081.64,2081.64,2081.64,2081.64,0.0,2081.64,2081.64,2081.64,2081.64,0.0
2022-06-06 12:30:00,2081.34,2081.34,2077.87,2080.31,700.0,2081.34,2081.34,2077.87,2080.31,700.0
2022-06-06 12:35:00,2079.97,2083.0,2079.58,2081.8,1000.0,2079.97,2083.0,2079.58,2081.8,1000.0
2022-06-06 12:40:00,2081.81,2085.14,2081.8,2085.14,200.0,2081.81,2085.14,2081.8,2085.14,200.0
2022-06-06 12:45:00,2087.24,2090.9,2086.55,2090.9,803.0,2087.24,2090.9,2086.55,2090.9,803.0
2022-06-06 12:50:00,2088.11,2090.42,2088.11,2089.71,400.0,2088.11,2090.42,2088.11,2089.71,400.0
2022-06-06 12:55:00,2090.33,2090.72,2090.33,2090.72,400.0,2090.33,2090.72,2090.33,2090.72,400.0
2022-06-06 13:00:00,2091.09,2091.09,2090.51,2090.51,300.0,2091.09,2091.09,2090.51,2090.51,300.0
2022-06-06 13:05:00,2090.07,2091.12,2090.07,2091.12,200.0,2090.07,2091.12,2090.07,2091.12,200.0
2022-06-06 13:10:00,2091.12,2091.12,2091.12,2091.12,0.0,2091.12,2091.12,2091.12,2091.12,0.0
2022-06-06 13:15:00,2090.57,2093.15,2090.33,2093.15,400.0,2090.57,2093.15,2090.33,2093.15,400.0
2022-06-06 13:20:00,2093.68,2095.0,2093.38,2093.39,500.0,2093.68,2095.0,2093.38,2093.39,500.0
2022-06-06 13:25:00,2095.64,2095.64,2095.63,2095.64,100.0,2095.64,2095.64,2095.63,2095.64,100.0
2022-06-06 13:30:00,2097.88,2100.26,2097.44,2099.01,1500.0,2097.88,2100.26,2097.44,2099.01,1500.0
2022-06-06 13:35:00,2098.51,2103.61,2098.51,2102.01,600.0,2098.51,2103.61,2098.51,2102.01,600.0
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 13:45:00,2101.95,2101.95,2101.95,2101.95,0.0,2101.95,2101.95,2101.95,2101.95,0.0
2022-06-06 13:50:00,2100.7,2100.8,2099.68,2099.68,436.0,2100.7,2100.8,2099.68,2099.68,436.0
2022-06-06 13:55:00,2103.2,2103.2,2101.05,2101.05,200.0,2103.2,2103.2,2101.05,2101.05,200.0
2022-06-06 14:00:00,2102.2,2102.2,2100.87,2102.1,401.0,2102.2,2102.2,2100.87,2102.1,401.0
2022-06-06 14:05:00,2104.41,2104.41,2104.41,2104.41,100.0,2104.41,2104.41,2104.41,2104.41,100.0
2022-06-06 14:10:00,2103.63,2103.63,2103.31,2103.39,400.0,2103.63,2103.63,2103.31,2103.39,400.0
2022-06-06 14:15:00,2104.92,2105.62,2103.77,2103.77,649.0,2104.92,2105.62,2103.77,2103.77,649.0
2022-06-06 14:20:00,2102.12,2102.12,2102.11,2102.12,100.0,2102.12,2102.12,2102.11,2102.12,100.0
2022-06-06 14:25:00,2101.24,2101.87,2095.47,2097.12,1144.0,2101.24,2101.87,2095.47,2097.12,1144.0
2022-06-06 14:30:00,2099.06,2099.06,2099.06,2099.06,100.0,2099.06,2099.06,2099.06,2099.06,100.0
2022-06-06 14:35:00,2097.56,2099.94,2097.51,2098.92,975.0,2097.56,2099.94,2097.51,2098.92,975.0
2022-06-06 14:40:00,2098.92,2098.92,2098.92,2098.92,0.0,2098.92,2098.92,2098.92,2098.92,0.0
2022-06-06 14:45:00,2104.51,2104.89,2103.1,2103.1,601.0,2104.51,2104.89,2103.1,2103.1,601.0
2022-06-06 14:50:00,2101.12,2102.97,2101.12,2102.33,1300.0,2101.12,2102.97,2101.12,2102.33,1300.0
2022-06-06 14:55:00,2102.37,2103.32,2102.37,2103.32,300.0,2102.37,2103.32,2102.37,2103.32,300.0
2022-06-06 15:00:00,2102.66,2103.3,2102.66,2103.3,441.0,2102.66,2103.3,2102.66,2103.3,441.0
2022-06-06 15:05:00,2101.19,2101.19,2099.76,2099.76,200.0,2101.19,2101.19,2099.76,2099.76,200.0
2022-06-06 15:10:00,2100.14,2101.23,2098.65,2101.23,1100.0,2100.14,2101.23,2098.65,2101.23,1100.0
2022-06-06 15:15:00,2099.83,2100.01,2099.39,2099.59,500.0,2099.83,2100.01,2099.39,2099.59,500.0
2022-06-06 15:20:00,2098.35,2101.39,2097.87,2100.01,1865.0,2098.35,2101.39,2097.87,2100.01,1865.0
2022-06-06 15:25:00,2098.2,2100.12,2098.2,2100.12,200.0,2098.2,2100.12,2098.2,2100.12,200.0
2022-06-06 15:30:00,2100.85,2101.25,2099.9,2101.25,900.0,2100.85,2101.25,2099.9,2101.25,900.0
2022-06-06 15:35:00,2101.02,2101.25,2099.09,2099.09,1060.0,2101.02,2101.25,2099.09,2099.09,1060.0
2022-06-06 15:40:00,2102.0,2103.65,2101.7,2103.65,500.0,2102.0,2103.65,2101.7,2103.65,500.0
2022-06-06 15:45:00,2105.0,2105.43,2102.0,2102.0,1447.0,2105.0,2105.43,2102.0,2102.0,1447.0
2022-06-06 15:50:00,2103.62,2105.69,2103.18,2105.69,700.0,2103.62,2105.69,2103.18,2105.69,700.0
2022-06-06 15:55:00,2104.65,2107.43,2099.23,2099.23,6221.0,2104.65,2107.43,2099.23,2099.23,6221.0
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 09:35:00,2072.95,2072.95,2072.95,2072.95,0.0,2072.95,2072.95,2072.95,2072.95,0.0
2022-06-07 09:40:00,2072.95,2072.95,2072.95,2072.95,0.0,2072.95,2072.95,2072.95,2072.95,0.0
2022-06-07 09:45:00,2072.0,2076.54,2072.0,2072.46,606.0,2072.0,2076.54,2072.0,2072.46,606.0
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 09:55:00,2075.2,2075.2,2075.2,2075.2,0.0,2075.2,2075.2,2075.2,2075.2,0.0
2022-06-07 10:00:00,2077.29,2080.81,2077.29,2080.12,400.0,2077.29,2080.81,2077.29,2080.12,400.0
2022-06-07 10:05:00,2079.64,2079.65,2079.64,2079.64,155.0,2079.64,2079.65,2079.64,2079.64,155.0
2022-06-07 10:10:00,2072.59,2072.6,2065.23,2065.23,200.0,2072.59,2072.6,2065.23,2065.23,200.0
2022-06-07 10:15:00,2065.39,2065.39,2065.38,2065.39,100.0,2065.39,2065.39,2065.38,2065.39,100.0
2022-06-07 10:20:00,2066.68,2068.84,2066.67,2068.84,301.0,2066.68,2068.84,2066.67,2068.84,301.0
2022-06-07 10:25:00,2070.58,2071.26,2070.14,2070.14,300.0,2070.58,2071.26,2070.14,2070.14,300.0
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 10:35:00,2078.2,2078.2,2078.2,2078.2,0.0,2078.2,2078.2,2078.2,2078.2,0.0
2022-06-07 10:40:00,2092.87,2093.71,2089.4,2089.4,813.0,2092.87,2093.71,2089.4,2089.4,813.0
2022-06-07 10:45:00,2094.27,2094.27,2092.13,2092.23,701.0,2094.27,2094.27,2092.13,2092.23,701.0
2022-06-07 10:50:00,2092.6,2096.25,2091.32,2096.25,400.0,2092.6,2096.25,2091.32,2096.25,400.0
2022-06-07 10:55:00,2097.4,2099.01,2096.0,2098.99,400.0,2097.4,2099.01,2096.0,2098.99,400.0
2022-06-07 11:00:00,2097.68,2097.68,2097.68,2097.68,100.0,2097.68,2097.68,2097.68,2097.68,100.0
2022-06-07 11:05:00,2097.29,2097.29,2093.28,2093.28,437.0,2097.29,2097.29,2093.28,2093.28,437.0
2022-06-07 11:10:00,2094.57,2094.57,2094.08,2094.08,400.0,2094.57,2094.57,2094.08,2094.08,400.0
2022-06-07 11:15:00,2095.82,2095.82,2091.68,2091.68,200.0,2095.82,2095.82,2091.68,2091.68,200.0
2022-06-07 11:20:00,2091.65,2091.65,2091.65,2091.65,100.0,2091.65,2091.65,2091.65,2091.65,100.0
2022-06-07 11:25:00,2087.81,2089.57,2085.77,2089.57,500.0,2087.81,2089.57,2085.77,2089.57,500.0
2022-06-07 11:30:00,2090.88,2093.4,2090.88,2093.4,500.0,2090.88,2093.4,2090.88,2093.4,500.0
2022-06-07 11:35:00,2092.07,2092.07,2091.79,2091.97,400.0,2092.07,2092.07,2091.79,2091.97,400.0
2022-06-07 11:40:00,2091.97,2091.97,2091.97,2091.97,0.0,2091.97,2091.97,2091.97,2091.97,0.0
2022-06-07 11:45:00,2085.88,2085.88,2085.88,2085.88,100.0,2085.88,2085.88,2085.88,2085.88,100.0
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 11:55:00,2085.88,2085.88,2085.88,2085.88,0.0,2085.88,2085.88,2085.88,2085.88,0.0
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 12:05:00,2084.4,2084.4,2084.4,2084.4,0.0,2084.4,2084.4,2084.4,2084.4,0.0
2022-06-07 12:10:00,2084.4,2084.4,2084.4,2084.4,0.0,2084.4,2084.4,2084.4,2084.4,0.0
2022-06-07 12:15:00,2083.91,2083.92,2083.91,2083.91,100.0,2083.91,2083.92,2083.91,2083.91,100.0
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 12:25:00,2082.4,2082.4,2082.4,2082.4,0.0,2082.4,2082.4,2082.4,2082.4,0.0
2022-06-07 12:30:00,2082.4,2082.4,2082.4,2082.4,0.0,2082.4,2082.4,2082.4,2082.4,0.0
2022-06-07 12:35:00,2082.4,2082.4,2082.4,2082.4,0.0,2082.4,2082.4,2082.4,2082.4,0.0
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 12:45:00,2084.41,2084.41,2084.41,2084.41,0.0,2084.41,2084.41,2084.41,2084.41,0.0
2022-06-07 12:50:00,2084.41,2084.41,2084.41,2084.41,0.0,2084.41,2084.41,2084.41,2084.41,0.0
2022-06-07 12:55:00,2087.74,2090.1,2087.68,2090.1,387.0,2087.74,2090.1,2087.68,2090.1,387.0
2022-06-07 13:00:00,2093.6,2093.6,2093.59,2093.6,100.0,2093.6,2093.6,2093.59,2093.6,100.0
2022-06-07 13:05:00,2095.77,2095.77,2095.77,2095.77,100.0,2095.77,2095.77,2095.77,2095.77,100.0
2022-06-07 13:10:00,2095.62,2095.73,2095.62,2095.73,264.0,2095.62,2095.73,2095.62,2095.73,264.0
2022-06-07 13:15:00,2099.99,2099.99,2099.45,2099.45,400.0,2099.99,2099.99,2099.45,2099.45,400.0
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 13:25:00,2100.0,2100.0,2100.0,2100.0,0.0,2100.0,2100.0,2100.0,2100.0,0.0
2022-06-07 13:30:00,2101.44,2101.44,2099.7,2099.7,500.0,2101.44,2101.44,2099.7,2099.7,500.0
2022-06-07 13:35:00,2099.28,2099.36,2097.04,2097.04,300.0,2099.28,2099.36,2097.04,2097.04,300.0
2022-06-07 13:40:00,2094.69,2094.69,2094.69,2094.69,100.0,2094.69,2094.69,2094.69,2094.69,100.0
2022-06-07 13:45:00,2096.68,2098.36,2096.68,2098.36,700.0,2096.68,2098.36,2096.68,2098.36,700.0
2022-06-07 13:50:00,2101.66,2101.66,2101.66,2101.66,100.0,2101.66,2101.66,2101.66,2101.66,100.0
2022-06-07 13:55:00,2102.0,2102.0,2101.99,2101.99,200.0,2102.0,2102.0,2101.99,2101.99,200.0
2022-06-07 14:00:00,2101.46,2103.25,2098.36,2103.25,509.0,2101.46,2103.25,2098.36,2103.25,509.0
2022-06-07 14:05:00,2110.8,2113.08,2110.43,2113.08,600.0,2110.8,2113.08,2110.43,2113.08,600.0
2022-06-07 14:10:00,2112.4,2119.01,2112.05,2113.49,1018.0,2112.4,2119.01,2112.05,2113.49,1018.0
2022-06-07 14:15:00,2110.0,2110.0,2109.41,2110.0,804.0,2110.0,2110.0,2109.41,2110.0,804.0
2022-06-07 14:20:00,2108.27,2111.3,2108.26,2111.3,300.0,2108.27,2111.3,2108.26,2111.3,300.0
2022-06-07 14:25:00,2111.99,2112.0,2111.99,2111.99,100.0,2111.99,2112.0,2111.99,2111.99,100.0
2022-06-07 14:30:00,2112.91,2114.39,2112.89,2112.89,300.0,2112.91,2114.39,2112.89,2112.89,300.0
2022-06-07 14:35:00,2112.8,2115.32,2112.8,2113.12,400.0,2112.8,2115.32,2112.8,2113.12,400.0
2022-06-07 14:40:00,2112.07,2112.07,2108.97,2109.6,300.0,2112.07,2112.07,2108.97,2109.6,300.0
2022-06-07 14:45:00,2106.98,2106.98,2106.98,2106.98,100.0,2106.98,2106.98,2106.98,2106.98,100.0
2022-06-07 14:50:00,2106.98,2106.98,2106.98,2106.98,0.0,2106.98,2106.98,2106.98,2106.98,0.0
2022-06-07 14:55:00,2108.0,2108.0,2108.0,2108.0,300.0,2108.0,2108.0,2108.0,2108.0,300.0
2022-06-07 15:00:00,2106.51,2108.27,2106.51,2108.27,300.0,2106.51,2108.27,2106.51,2108.27,300.0
2022-06-07 15:05:00,2107.0,2107.77,2107.0,2107.26,427.0,2107.0,2107.77,2107.0,2107.26,427.0
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 15:15:00,2107.26,2107.26,2107.26,2107.26,0.0,2107.26,2107.26,2107.26,2107.26,0.0
2022-06-07 15:20:00,2109.15,2110.41,2109.15,2110.41,582.0,2109.15,2110.41,2109.15,2110.41,582.0
2022-06-07 15:25:00,2113.37,2113.37,2113.37,2113.37,100.0,2113.37,2113.37,2113.37,2113.37,100.0
2022-06-07 15:30:00,2112.96,2114.53,2112.31,2114.53,700.0,2112.96,2114.53,2112.31,2114.53,700.0
2022-06-07 15:35:00,2117.39,2117.39,2115.95,2116.38,700.0,2117.39,2117.39,2115.95,2116.38,700.0
2022-06-07 15:40:00,2116.62,2116.62,2114.53,2115.72,400.0,2116.62,2116.62,2114.53,2115.72,400.0
2022-06-07 15:45:00,2116.78,2118.17,2116.44,2118.17,926.0,2116.78,2118.17,2116.44,2118.17,926.0
2022-06-07 15:50:00,2118.81,2121.72,2118.81,2120.9,1622.0,2118.81,2121.72,2118.81,2120.9,1622.0
2022-06-07 15:55:00,2118.85,2120.86,2116.97,2118.15,4739.0,2118.85,2120.86,2116.97,2118.15,4739.0
2022-06-08 09:30:00,2096.21,2100.0,2096.21,2100.0,853.0,2096.21,2100.0,2096.21,2100.0,853.0
2022-06-08 09:35:00,2098.46,2098.46,2098.46,2098.46,100.0,2098.46,2098.46,2098.46,2098.46,100.0
2022-06-08 09:40:00,2093.91,2097.72,2093.9,2097.72,200.0,2093.91,2097.72,2093.9,2097.72,200.0
2022-06-08 09:45:00,2099.21,2105.02,2094.51,2105.02,733.0,2099.21,2105.02,2094.51,2105.02,733.0
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 09:55:00,2098.98,2098.98,2098.98,2098.98,0.0,2098.98,2098.98,2098.98,2098.98,0.0
2022-06-08 10:00:00,2103.79,2103.79,2103.79,2103.79,100.0,2103.79,2103.79,2103.79,2103.79,100.0
2022-06-08 10:05:00,2097.39,2097.39,2097.39,2097.39,100.0,2097.39,2097.39,2097.39,2097.39,100.0
2022-06-08 10:10:00,2096.81,2096.81,2096.81,2096.81,100.0,2096.81,2096.81,2096.81,2096.81,100.0
2022-06-08 10:15:00,2092.27,2092.27,2092.27,2092.27,100.0,2092.27,2092.27,2092.27,2092.27,100.0
2022-06-08 10:20:00,2092.27,2092.27,2092.27,2092.27,0.0,2092.27,2092.27,2092.27,2092.27,0.0
2022-06-08 10:25:00,2096.25,2096.25,2096.25,2096.25,100.0,2096.25,2096.25,2096.25,2096.25,100.0
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 10:35:00,2096.25,2096.25,2096.25,2096.25,0.0,2096.25,2096.25,2096.25,2096.25,0.0
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 10:45:00,2100.49,2100.49,2100.49,2100.49,0.0,2100.49,2100.49,2100.49,2100.49,0.0
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 10:55:00,2100.49,2100.49,2100.49,2100.49,0.0,2100.49,2100.49,2100.49,2100.49,0.0
2022-06-08 11:00:00,2117.02,2117.02,2114.94,2114.94,200.0,2117.02,2117.02,2114.94,2114.94,200.0
2022-06-08 11:05:00,2116.72,2116.73,2108.99,2108.99,757.0,2116.72,2116.73,2108.99,2108.99,757.0
2022-06-08 11:10:00,2114.69,2117.2,2114.69,2117.2,200.0,2114.69,2117.2,2114.69,2117.2,200.0
2022-06-08 11:15:00,2119.65,2119.65,2119.65,2119.65,100.0,2119.65,2119.65,2119.65,2119.65,100.0
2022-06-08 11:20:00,2119.65,2119.65,2119.65,2119.65,0.0,2119.65,2119.65,2119.65,2119.65,0.0
2022-06-08 11:25:00,2119.89,2119.89,2117.89,2117.89,200.0,2119.89,2119.89,2117.89,2117.89,200.0
2022-06-08 11:30:00,2120.06,2120.63,2117.79,2118.3,600.0,2120.06,2120.63,2117.79,2118.3,600.0
2022-06-08 11:35:00,2116.41,2117.28,2111.06,2111.06,900.0,2116.41,2117.28,2111.06,2111.06,900.0
2022-06-08 11:40:00,2110.17,2110.17,2106.79,2107.8,700.0,2110.17,2110.17,2106.79,2107.8,700.0
2022-06-08 11:45:00,2104.84,2109.92,2104.84,2109.92,600.0,2104.84,2109.92,2104.84,2109.92,600.0
2022-06-08 11:50:00,2109.46,2109.46,2109.46,2109.46,100.0,2109.46,2109.46,2109.46,2109.46,100.0
2022-06-08 11:55:00,2109.11,2109.11,2109.11,2109.11,100.0,2109.11,2109.11,2109.11,2109.11,100.0
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 12:05:00,2109.11,2109.11,2109.11,2109.11,0.0,2109.11,2109.11,2109.11,2109.11,0.0
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 12:15:00,2108.98,2108.98,2108.98,2108.98,0.0,2108.98,2108.98,2108.98,2108.98,0.0
2022-06-08 12:20:00,2106.27,2108.89,2103.79,2103.79,526.0,2106.27,2108.89,2103.79,2103.79,526.0
2022-06-08 12:25:00,2105.68,2105.68,2105.68,2105.68,100.0,2105.68,2105.68,2105.68,2105.68,100.0
2022-06-08 12:30:00,2104.97,2104.97,2104.5,2104.5,200.0,2104.97,2104.97,2104.5,2104.5,200.0
2022-06-08 12:35:00,2101.8,2101.8,2099.03,2099.04,496.0,2101.8,2101.8,2099.03,2099.04,496.0
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 12:45:00,2099.04,2099.04,2099.04,2099.04,0.0,2099.04,2099.04,2099.04,2099.04,0.0
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 12:55:00,2100.48,2100.48,2100.48,2100.48,0.0,2100.48,2100.48,2100.48,2100.48,0.0
2022-06-08 13:00:00,2100.48,2100.48,2100.48,2100.48,0.0,2100.48,2100.48,2100.48,2100.48,0.0
2022-06-08 13:05:00,2100.48,2100.48,2100.48,2100.48,0.0,2100.48,2100.48,2100.48,2100.48,0.0
2022-06-08 13:10:00,2099.78,2099.78,2095.3,2095.3,699.0,2099.78,2099.78,2095.3,2095.3,699.0
2022-06-08 13:15:00,2098.81,2101.48,2096.15,2101.48,400.0,2098.81,2101.48,2096.15,2101.48,400.0
2022-06-08 13:20:00,2102.4,2102.73,2094.35,2094.35,600.0,2102.4,2102.73,2094.35,2094.35,600.0
2022-06-08 13:25:00,2099.12,2099.12,2099.12,2099.12,100.0,2099.12,2099.12,2099.12,2099.12,100.0
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 13:35:00,2096.77,2096.77,2096.77,2096.77,0.0,2096.77,2096.77,2096.77,2096.77,0.0
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 13:45:00,2097.87,2097.87,2097.87,2097.87,0.0,2097.87,2097.87,2097.87,2097.87,0.0
2022-06-08 13:50:00,2097.87,2097.87,2097.87,2097.87,0.0,2097.87,2097.87,2097.87,2097.87,0.0
2022-06-08 13:55:00,2096.73,2096.73,2096.7,2096.7,400.0,2096.73,2096.73,2096.7,2096.7,400.0
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 14:05:00,2089.39,2089.39,2089.39,2089.39,0.0,2089.39,2089.39,2089.39,2089.39,0.0
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 14:15:00,2093.37,2093.37,2093.37,2093.37,0.0,2093.37,2093.37,2093.37,2093.37,0.0
2022-06-08 14:20:00,2094.13,2094.13,2094.13,2094.13,100.0,2094.13,2094.13,2094.13,2094.13,100.0
2022-06-08 14:25:00,2093.24,2093.24,2091.4,2091.41,200.0,2093.24,2093.24,2091.4,2091.41,200.0
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 14:35:00,2091.71,2091.71,2091.71,2091.71,0.0,2091.71,2091.71,2091.71,2091.71,0.0
2022-06-08 14:40:00,2091.71,2091.71,2091.71,2091.71,0.0,2091.71,2091.71,2091.71,2091.71,0.0
2022-06-08 14:45:00,2091.71,2091.71,2091.71,2091.71,0.0,2091.71,2091.71,2091.71,2091.71,0.0
2022-06-08 14:50:00,2092.61,2093.13,2091.44,2091.44,818.0,2092.61,2093.13,2091.44,2091.44,818.0
2022-06-08 14:55:00,2093.87,2095.33,2091.55,2095.33,831.0,2093.87,2095.33,2091.55,2095.33,831.0
2022-06-08 15:00:00,2095.15,2096.58,2094.06,2094.07,403.0,2095.15,2096.58,2094.06,2094.07,403.0
2022-06-08 15:05:00,2093.64,2093.64,2093.64,2093.64,100.0,2093.64,2093.64,2093.64,2093.64,100.0
2022-06-08 15:10:00,2095.41,2095.41,2095.41,2095.41,100.0,2095.41,2095.41,2095.41,2095.41,100.0
2022-06-08 15:15:00,2096.32,2096.32,2096.12,2096.12,200.0,2096.32,2096.32,2096.12,2096.12,200.0
2022-06-08 15:20:00,2098.16,2098.16,2098.16,2098.16,100.0,2098.16,2098.16,2098.16,2098.16,100.0
2022-06-08 15:25:00,2100.75,2100.75,2100.75,2100.75,100.0,2100.75,2100.75,2100.75,2100.75,100.0
2022-06-08 15:30:00,2101.39,2102.6,2100.44,2100.45,993.0,2101.39,2102.6,2100.44,2100.45,993.0
2022-06-08 15:35:00,2100.46,2100.46,2097.4,2097.4,400.0,2100.46,2100.46,2097.4,2097.4,400.0
2022-06-08 15:40:00,2096.47,2096.47,2095.33,2095.6,700.0,2096.47,2096.47,2095.33,2095.6,700.0
2022-06-08 15:45:00,2092.81,2093.39,2090.29,2090.8,908.0,2092.81,2093.39,2090.29,2090.8,908.0
2022-06-08 15:50:00,2090.11,2094.1,2090.11,2092.78,1250.0,2090.11,2094.1,2090.11,2092.78,1250.0
2022-06-08 15:55:00,2093.07,2094.55,2091.14,2094.55,6598.0,2093.07,2094.55,2091.14,2094.55,6598.0
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 09:35:00,2100.02,2100.02,2100.02,2100.02,0.0,2100.02,2100.02,2100.02,2100.02,0.0
2022-06-09 09:40:00,2100.02,2100.02,2100.02,2100.02,0.0,2100.02,2100.02,2100.02,2100.02,0.0
2022-06-09 09:45:00,2100.02,2100.02,2100.02,2100.02,0.0,2100.02,2100.02,2100.02,2100.02,0.0
2022-06-09 09:50:00,2100.02,2100.02,2100.02,2100.02,0.0,2100.02,2100.02,2100.02,2100.02,0.0
2022-06-09 09:55:00,2111.42,2114.97,2111.42,2112.0,500.0,2111.42,2114.97,2111.42,2112.0,500.0
2022-06-09 10:00:00,2119.28,2121.34,2117.63,2121.34,300.0,2119.28,2121.34,2117.63,2121.34,300.0
2022-06-09 10:05:00,2119.44,2119.69,2119.43,2119.68,200.0,2119.44,2119.69,2119.43,2119.68,200.0
2022-06-09 10:10:00,2119.68,2119.68,2119.68,2119.68,0.0,2119.68,2119.68,2119.68,2119.68,0.0
2022-06-09 10:15:00,2109.65,2120.97,2109.64,2120.97,200.0,2109.65,2120.97,2109.64,2120.97,200.0
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 10:25:00,2115.93,2115.93,2115.93,2115.93,0.0,2115.93,2115.93,2115.93,2115.93,0.0
2022-06-09 10:30:00,2108.67,2110.9,2105.0,2105.27,600.0,2108.67,2110.9,2105.0,2105.27,600.0
2022-06-09 10:35:00,2101.66,2102.71,2101.66,2102.71,200.0,2101.66,2102.71,2101.66,2102.71,200.0
2022-06-09 10:40:00,2102.57,2102.57,2099.18,2099.38,1307.0,2102.57,2102.57,2099.18,2099.38,1307.0
2022-06-09 10:45:00,2102.4,2104.05,2101.31,2104.05,600.0,2102.4,2104.05,2101.31,2104.05,600.0
2022-06-09 10:50:00,2100.0,2100.0,2100.0,2100.0,301.0,2100.0,2100.0,2100.0,2100.0,301.0
2022-06-09 10:55:00,2101.3,2103.78,2100.24,2103.78,500.0,2101.3,2103.78,2100.24,2103.78,500.0
2022-06-09 11:00:00,2103.78,2103.78,2103.78,2103.78,0.0,2103.78,2103.78,2103.78,2103.78,0.0
2022-06-09 11:05:00,2094.14,2094.15,2094.14,2094.14,140.0,2094.14,2094.15,2094.14,2094.14,140.0
2022-06-09 11:10:00,2094.14,2094.14,2094.14,2094.14,0.0,2094.14,2094.14,2094.14,2094.14,0.0
2022-06-09 11:15:00,2102.1,2102.1,2101.15,2101.15,204.0,2102.1,2102.1,2101.15,2101.15,204.0
2022-06-09 11:20:00,2102.88,2102.88,2102.88,2102.88,100.0,2102.88,2102.88,2102.88,2102.88,100.0
2022-06-09 11:25:00,2096.47,2096.47,2096.47,2096.47,100.0,2096.47,2096.47,2096.47,2096.47,100.0
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 11:35:00,2096.47,2096.47,2096.47,2096.47,0.0,2096.47,2096.47,2096.47,2096.47,0.0
2022-06-09 11:40:00,2105.35,2105.35,2104.78,2104.78,200.0,2105.35,2105.35,2104.78,2104.78,200.0
2022-06-09 11:45:00,2102.8,2102.8,2102.8,2102.8,100.0,2102.8,2102.8,2102.8,2102.8,100.0
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 11:55:00,2102.8,2102.8,2102.8,2102.8,0.0,2102.8,2102.8,2102.8,2102.8,0.0
2022-06-09 12:00:00,2107.42,2107.42,2107.42,2107.42,100.0,2107.42,2107.42,2107.42,2107.42,100.0
2022-06-09 12:05:00,2105.94,2105.94,2105.94,2105.94,100.0,2105.94,2105.94,2105.94,2105.94,100.0
2022-06-09 12:10:00,2105.94,2105.94,2105.94,2105.94,0.0,2105.94,2105.94,2105.94,2105.94,0.0
2022-06-09 12:15:00,2104.45,2104.45,2104.45,2104.45,100.0,2104.45,2104.45,2104.45,2104.45,100.0
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 12:25:00,2099.07,2099.07,2099.07,2099.07,0.0,2099.07,2099.07,2099.07,2099.07,0.0
2022-06-09 12:30:00,2106.0,2113.59,2106.0,2113.38,940.0,2106.0,2113.59,2106.0,2113.38,940.0
2022-06-09 12:35:00,2117.29,2117.29,2117.29,2117.29,100.0,2117.29,2117.29,2117.29,2117.29,100.0
2022-06-09 12:40:00,2119.34,2119.92,2119.34,2119.92,200.0,2119.34,2119.92,2119.34,2119.92,200.0
2022-06-09 12:45:00,2120.25,2121.36,2119.15,2121.36,600.0,2120.25,2121.36,2119.15,2121.36,600.0
2022-06-09 12:50:00,2121.36,2121.36,2121.36,2121.36,0.0,2121.36,2121.36,2121.36,2121.36,0.0
2022-06-09 12:55:00,2119.79,2123.98,2118.81,2123.97,500.0,2119.79,2123.98,2118.81,2123.97,500.0
2022-06-09 13:00:00,2123.25,2124.98,2123.03,2124.97,900.0,2123.25,2124.98,2123.03,2124.97,900.0
2022-06-09 13:05:00,2125.13,2125.13,2125.13,2125.13,100.0,2125.13,2125.13,2125.13,2125.13,100.0
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 13:15:00,2125.16,2125.16,2125.16,2125.16,0.0,2125.16,2125.16,2125.16,2125.16,0.0
2022-06-09 13:20:00,2126.29,2126.41,2126.28,2126.41,200.0,2126.29,2126.41,2126.28,2126.41,200.0
2022-06-09 13:25:00,2121.51,2121.51,2121.5,2121.51,100.0,2121.51,2121.51,2121.5,2121.51,100.0
2022-06-09 13:30:00,2120.28,2122.54,2119.32,2122.54,657.0,2120.28,2122.54,2119.32,2122.54,657.0
2022-06-09 13:35:00,2119.99,2120.58,2119.68,2119.83,500.0,2119.99,2120.58,2119.68,2119.83,500.0
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 13:45:00,2119.83,2119.83,2119.83,2119.83,0.0,2119.83,2119.83,2119.83,2119.83,0.0
2022-06-09 13:50:00,2119.83,2119.83,2119.83,2119.83,0.0,2119.83,2119.83,2119.83,2119.83,0.0
2022-06-09 13:55:00,2126.5,2129.97,2126.5,2129.97,200.0,2126.5,2129.97,2126.5,2129.97,200.0
2022-06-09 14:00:00,2128.35,2128.7,2128.35,2128.7,400.0,2128.35,2128.7,2128.35,2128.7,400.0
2022-06-09 14:05:00,2129.0,2129.0,2128.0,2128.0,400.0,2129.0,2129.0,2128.0,2128.0,400.0
2022-06-09 14:10:00,2125.0,2126.92,2125.0,2126.92,297.0,2125.0,2126.92,2125.0,2126.92,297.0
2022-06-09 14:15:00,2129.38,2129.38,2128.78,2128.78,200.0,2129.38,2129.38,2128.78,2128.78,200.0
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 14:25:00,2127.84,2127.84,2127.84,2127.84,0.0,2127.84,2127.84,2127.84,2127.84,0.0
2022-06-09 14:30:00,2130.04,2130.04,2128.96,2129.92,500.0,2130.04,2130.04,2128.96,2129.92,500.0
2022-06-09 14:35:00,2130.5,2130.51,2129.87,2129.87,200.0,2130.5,2130.51,2129.87,2129.87,200.0
2022-06-09 14:40:00,2129.87,2129.87,2129.87,2129.87,0.0,2129.87,2129.87,2129.87,2129.87,0.0
2022-06-09 14:45:00,2129.6,2129.6,2128.83,2128.83,447.0,2129.6,2129.6,2128.83,2128.83,447.0
2022-06-09 14:50:00,2125.19,2126.69,2125.19,2125.77,497.0,2125.19,2126.69,2125.19,2125.77,497.0
2022-06-09 14:55:00,2126.46,2126.89,2124.68,2126.49,1017.0,2126.46,2126.89,2124.68,2126.49,1017.0
2022-06-09 15:00:00,2120.41,2120.41,2116.16,2116.16,700.0,2120.41,2120.41,2116.16,2116.16,700.0
2022-06-09 15:05:00,2114.45,2114.45,2113.2,2113.2,200.0,2114.45,2114.45,2113.2,2113.2,200.0
2022-06-09 15:10:00,2113.67,2113.67,2111.95,2111.95,200.0,2113.67,2113.67,2111.95,2111.95,200.0
2022-06-09 15:15:00,2112.69,2114.01,2112.69,2114.01,900.0,2112.69,2114.01,2112.69,2114.01,900.0
2022-06-09 15:20:00,2114.18,2114.18,2111.8,2111.81,400.0,2114.18,2114.18,2111.8,2111.81,400.0
2022-06-09 15:25:00,2112.05,2112.06,2108.49,2109.07,1537.0,2112.05,2112.06,2108.49,2109.07,1537.0
2022-06-09 15:30:00,2108.44,2112.75,2108.44,2112.75,1000.0,2108.44,2112.75,2108.44,2112.75,1000.0
2022-06-09 15:35:00,2110.33,2111.77,2110.33,2111.29,953.0,2110.33,2111.77,2110.33,2111.29,953.0
2022-06-09 15:40:00,2110.82,2112.29,2108.46,2108.47,1000.0,2110.82,2112.29,2108.46,2108.47,1000.0
2022-06-09 15:45:00,2107.92,2107.92,2104.94,2104.99,800.0,2107.92,2107.92,2104.94,2104.99,800.0
2022-06-09 15:50:00,2106.73,2108.78,2105.2,2106.91,1000.0,2106.73,2108.78,2105.2,2106.91,1000.0
2022-06-09 15:55:00,2104.62,2105.11,2099.0,2101.36,4614.0,2104.62,2105.11,2099.0,2101.36,4614.0
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 09:35:00,2082.85,2082.85,2082.85,2082.85,0.0,2082.85,2082.85,2082.85,2082.85,0.0
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 09:45:00,2073.01,2073.01,2073.01,2073.01,0.0,2073.01,2073.01,2073.01,2073.01,0.0
2022-06-10 09:50:00,2073.01,2073.01,2073.01,2073.01,0.0,2073.01,2073.01,2073.01,2073.01,0.0
2022-06-10 09:55:00,2068.2,2068.2,2063.91,2064.55,610.0,2068.2,2068.2,2063.91,2064.55,610.0
2022-06-10 10:00:00,2064.1,2069.52,2054.97,2054.97,1060.0,2064.1,2069.52,2054.97,2054.97,1060.0
2022-06-10 10:05:00,2053.47,2054.21,2050.71,2054.2,700.0,2053.47,2054.21,2050.71,2054.2,700.0
2022-06-10 10:10:00,2052.72,2059.48,2052.71,2054.55,1147.0,2052.72,2059.48,2052.71,2054.55,1147.0
2022-06-10 10:15:00,2055.12,2056.02,2055.12,2056.01,200.0,2055.12,2056.02,2055.12,2056.01,200.0
2022-06-10 10:20:00,2056.01,2056.02,2055.99,2055.99,302.0,2056.01,2056.02,2055.99,2055.99,302.0
2022-06-10 10:25:00,2059.22,2064.84,2059.22,2064.84,506.0,2059.22,2064.84,2059.22,2064.84,506.0
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 10:35:00,2069.0,2069.0,2069.0,2069.0,0.0,2069.0,2069.0,2069.0,2069.0,0.0
2022-06-10 10:40:00,2069.0,2069.0,2069.0,2069.0,0.0,2069.0,2069.0,2069.0,2069.0,0.0
2022-06-10 10:45:00,2069.0,2069.0,2069.0,2069.0,0.0,2069.0,2069.0,2069.0,2069.0,0.0
2022-06-10 10:50:00,2074.31,2074.31,2074.31,2074.31,100.0,2074.31,2074.31,2074.31,2074.31,100.0
2022-06-10 10:55:00,2076.12,2076.12,2073.28,2073.28,200.0,2076.12,2076.12,2073.28,2073.28,200.0
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 11:05:00,2074.58,2074.58,2074.58,2074.58,0.0,2074.58,2074.58,2074.58,2074.58,0.0
2022-06-10 11:10:00,2072.06,2072.06,2072.05,2072.06,100.0,2072.06,2072.06,2072.05,2072.06,100.0
2022-06-10 11:15:00,2076.3,2080.08,2075.7,2080.08,400.0,2076.3,2080.08,2075.7,2080.08,400.0
2022-06-10 11:20:00,2080.08,2081.98,2069.92,2069.92,1344.0,2080.08,2081.98,2069.92,2069.92,1344.0
2022-06-10 11:25:00,2069.92,2073.45,2069.92,2073.45,200.0,2069.92,2073.45,2069.92,2073.45,200.0
2022-06-10 11:30:00,2072.28,2072.28,2071.14,2071.14,200.0,2072.28,2072.28,2071.14,2071.14,200.0
2022-06-10 11:35:00,2068.79,2071.5,2068.78,2071.5,416.0,2068.79,2071.5,2068.78,2071.5,416.0
2022-06-10 11:40:00,2071.5,2074.22,2067.28,2070.29,921.0,2071.5,2074.22,2067.28,2070.29,921.0
2022-06-10 11:45:00,2070.75,2070.75,2063.5,2063.5,821.0,2070.75,2070.75,2063.5,2063.5,821.0
2022-06-10 11:50:00,2065.46,2065.46,2060.15,2063.16,800.0,2065.46,2065.46,2060.15,2063.16,800.0
2022-06-10 11:55:00,2058.0,2061.34,2058.0,2061.34,398.0,2058.0,2061.34,2058.0,2061.34,398.0
2022-06-10 12:00:00,2067.12,2067.12,2067.12,2067.12,100.0,2067.12,2067.12,2067.12,2067.12,100.0
2022-06-10 12:05:00,2068.88,2071.13,2068.87,2071.13,245.0,2068.88,2071.13,2068.87,2071.13,245.0
2022-06-10 12:10:00,2071.44,2071.44,2068.86,2068.86,579.0,2071.44,2071.44,2068.86,2068.86,579.0
2022-06-10 12:15:00,2067.2,2067.2,2067.2,2067.2,100.0,2067.2,2067.2,2067.2,2067.2,100.0
2022-06-10 12:20:00,2067.2,2067.2,2067.2,2067.2,0.0,2067.2,2067.2,2067.2,2067.2,0.0
2022-06-10 12:25:00,2065.35,2065.35,2063.93,2063.93,200.0,2065.35,2065.35,2063.93,2063.93,200.0
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 12:35:00,2061.83,2061.83,2061.83,2061.83,0.0,2061.83,2061.83,2061.83,2061.83,0.0
2022-06-10 12:40:00,2063.55,2063.55,2063.55,2063.55,100.0,2063.55,2063.55,2063.55,2063.55,100.0
2022-06-10 12:45:00,2060.08,2060.08,2060.08,2060.08,250.0,2060.08,2060.08,2060.08,2060.08,250.0
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 12:55:00,2060.08,2060.08,2060.08,2060.08,0.0,2060.08,2060.08,2060.08,2060.08,0.0
2022-06-10 13:00:00,2059.83,2059.83,2059.83,2059.83,300.0,2059.83,2059.83,2059.83,2059.83,300.0
2022-06-10 13:05:00,2057.87,2057.87,2057.87,2057.87,100.0,2057.87,2057.87,2057.87,2057.87,100.0
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 13:15:00,2061.62,2061.62,2061.62,2061.62,0.0,2061.62,2061.62,2061.62,2061.62,0.0
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 13:25:00,2060.21,2060.21,2060.21,2060.21,0.0,2060.21,2060.21,2060.21,2060.21,0.0
2022-06-10 13:30:00,2063.03,2063.03,2059.16,2059.16,300.0,2063.03,2063.03,2059.16,2059.16,300.0
2022-06-10 13:35:00,2059.64,2059.64,2059.64,2059.64,100.0,2059.64,2059.64,2059.64,2059.64,100.0
2022-06-10 13:40:00,2064.91,2064.91,2064.9,2064.91,100.0,2064.91,2064.91,2064.9,2064.91,100.0
2022-06-10 13:45:00,2064.8,2069.56,2064.8,2069.3,500.0,2064.8,2069.56,2064.8,2069.3,500.0
2022-06-10 13:50:00,2069.3,2069.3,2064.5,2064.6,736.0,2069.3,2069.3,2064.5,2064.6,736.0
2022-06-10 13:55:00,2059.07,2070.64,2059.06,2070.64,300.0,2059.07,2070.64,2059.06,2070.64,300.0
2022-06-10 14:00:00,2064.6,2064.6,2064.6,2064.6,200.0,2064.6,2064.6,2064.6,2064.6,200.0
2022-06-10 14:05:00,2068.06,2068.06,2068.06,2068.06,100.0,2068.06,2068.06,2068.06,2068.06,100.0
2022-06-10 14:10:00,2068.06,2068.06,2068.06,2068.06,0.0,2068.06,2068.06,2068.06,2068.06,0.0
2022-06-10 14:15:00,2069.76,2071.16,2069.75,2071.16,500.0,2069.76,2071.16,2069.75,2071.16,500.0
2022-06-10 14:20:00,2074.04,2074.45,2073.78,2073.78,400.0,2074.04,2074.45,2073.78,2073.78,400.0
2022-06-10 14:25:00,2071.55,2071.55,2068.11,2068.97,600.0,2071.55,2071.55,2068.11,2068.97,600.0
2022-06-10 14:30:00,2072.87,2072.87,2072.87,2072.87,100.0,2072.87,2072.87,2072.87,2072.87,100.0
2022-06-10 14:35:00,2073.24,2073.24,2071.04,2071.04,300.0,2073.24,2073.24,2071.04,2071.04,300.0
2022-06-10 14:40:00,2072.62,2072.62,2072.61,2072.62,100.0,2072.62,2072.62,2072.61,2072.62,100.0
2022-06-10 14:45:00,2076.18,2076.85,2074.8,2076.85,672.0,2076.18,2076.85,2074.8,2076.85,672.0
2022-06-10 14:50:00,2076.62,2078.27,2076.61,2077.96,600.0,2076.62,2078.27,2076.61,2077.96,600.0
2022-06-10 14:55:00,2080.04,2083.03,2080.04,2083.03,214.0,2080.04,2083.03,2080.04,2083.03,214.0
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 15:05:00,2077.24,2077.24,2077.24,2077.24,0.0,2077.24,2077.24,2077.24,2077.24,0.0
2022-06-10 15:10:00,2080.79,2080.79,2079.57,2079.57,200.0,2080.79,2080.79,2079.57,2079.57,200.0
2022-06-10 15:15:00,2079.68,2081.01,2079.16,2080.38,799.0,2079.68,2081.01,2079.16,2080.38,799.0
2022-06-10 15:20:00,2077.53,2079.8,2077.53,2079.61,437.0,2077.53,2079.8,2077.53,2079.61,437.0
2022-06-10 15:25:00,2084.79,2084.79,2081.64,2083.19,500.0,2084.79,2084.79,2081.64,2083.19,500.0
2022-06-10 15:30:00,2080.12,2082.62,2080.12,2081.5,300.0,2080.12,2082.62,2080.12,2081.5,300.0
2022-06-10 15:35:00,2083.85,2083.85,2083.85,2083.85,100.0,2083.85,2083.85,2083.85,2083.85,100.0
2022-06-10 15:40:00,2081.63,2081.64,2077.56,2078.8,2000.0,2081.63,2081.64,2077.56,2078.8,2000.0
2022-06-10 15:45:00,2077.16,2077.16,2070.15,2072.25,1977.0,2077.16,2077.16,2070.15,2072.25,1977.0
2022-06-10 15:50:00,2072.4,2072.86,2066.95,2066.95,1331.0,2072.4,2072.86,2066.95,2066.95,1331.0
2022-06-10 15:55:00,2071.98,2071.98,2065.38,2066.29,3951.0,2071.98,2071.98,2065.38,2066.29,3951.0
2022-06-13 09:30:00,2031.56,2056.11,2029.07,2045.37,2464.0,2031.56,2056.11,2029.07,2045.37,2464.0
2022-06-13 09:35:00,2044.09,2044.09,2039.71,2040.38,500.0,2044.09,2044.09,2039.71,2040.38,500.0
2022-06-13 09:40:00,2036.41,2047.03,2036.41,2046.43,1100.0,2036.41,2047.03,2036.41,2046.43,1100.0
2022-06-13 09:45:00,2045.55,2045.55,2039.68,2039.69,200.0,2045.55,2045.55,2039.68,2039.69,200.0
2022-06-13 09:50:00,2034.15,2034.15,2034.15,2034.15,100.0,2034.15,2034.15,2034.15,2034.15,100.0
2022-06-13 09:55:00,2041.96,2047.32,2040.18,2040.18,1459.0,2041.96,2047.32,2040.18,2040.18,1459.0
2022-06-13 10:00:00,2043.29,2046.4,2036.72,2036.72,1461.0,2043.29,2046.4,2036.72,2036.72,1461.0
2022-06-13 10:05:00,2042.23,2042.23,2042.22,2042.23,100.0,2042.23,2042.23,2042.22,2042.23,100.0
2022-06-13 10:10:00,2041.8,2041.8,2032.5,2032.5,300.0,2041.8,2041.8,2032.5,2032.5,300.0
2022-06-13 10:15:00,2029.41,2029.41,2029.41,2029.41,100.0,2029.41,2029.41,2029.41,2029.41,100.0
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 10:25:00,2025.19,2025.19,2025.19,2025.19,0.0,2025.19,2025.19,2025.19,2025.19,0.0
2022-06-13 10:30:00,2020.82,2021.76,2014.92,2014.93,665.0,2020.82,2021.76,2014.92,2014.93,665.0
2022-06-13 10:35:00,2021.17,2021.17,2021.17,2021.17,100.0,2021.17,2021.17,2021.17,2021.17,100.0
2022-06-13 10:40:00,2012.8,2013.58,2012.8,2013.58,200.0,2012.8,2013.58,2012.8,2013.58,200.0
2022-06-13 10:45:00,2013.09,2013.09,2012.08,2013.09,611.0,2013.09,2013.09,2012.08,2013.09,611.0
2022-06-13 10:50:00,2012.66,2023.05,2012.66,2023.05,800.0,2012.66,2023.05,2012.66,2023.05,800.0
2022-06-13 10:55:00,2024.4,2029.63,2023.02,2028.46,1500.0,2024.4,2029.63,2023.02,2028.46,1500.0
2022-06-13 11:00:00,2021.43,2024.97,2021.22,2021.23,450.0,2021.43,2024.97,2021.22,2021.23,450.0
2022-06-13 11:05:00,2021.23,2021.23,2013.67,2013.67,800.0,2021.23,2021.23,2013.67,2013.67,800.0
2022-06-13 11:10:00,2018.3,2018.3,2015.07,2016.11,1200.0,2018.3,2018.3,2015.07,2016.11,1200.0
2022-06-13 11:15:00,2017.06,2020.0,2017.06,2020.0,200.0,2017.06,2020.0,2017.06,2020.0,200.0
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 11:25:00,2024.82,2024.82,2024.82,2024.82,0.0,2024.82,2024.82,2024.82,2024.82,0.0
2022-06-13 11:30:00,2025.45,2025.45,2025.45,2025.45,169.0,2025.45,2025.45,2025.45,2025.45,169.0
2022-06-13 11:35:00,2032.18,2033.0,2030.61,2033.0,800.0,2032.18,2033.0,2030.61,2033.0,800.0
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 11:45:00,2039.49,2039.49,2039.49,2039.49,0.0,2039.49,2039.49,2039.49,2039.49,0.0
2022-06-13 11:50:00,2039.84,2039.95,2038.15,2038.16,500.0,2039.84,2039.95,2038.15,2038.16,500.0
2022-06-13 11:55:00,2034.77,2036.07,2034.77,2036.07,267.0,2034.77,2036.07,2034.77,2036.07,267.0
2022-06-13 12:00:00,2035.51,2042.4,2035.5,2042.4,918.0,2035.51,2042.4,2035.5,2042.4,918.0
2022-06-13 12:05:00,2044.07,2044.79,2044.07,2044.79,300.0,2044.07,2044.79,2044.07,2044.79,300.0
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 12:15:00,2044.79,2044.79,2044.79,2044.79,0.0,2044.79,2044.79,2044.79,2044.79,0.0
2022-06-13 12:20:00,2050.4,2050.4,2050.4,2050.4,100.0,2050.4,2050.4,2050.4,2050.4,100.0
2022-06-13 12:25:00,2050.12,2052.44,2045.26,2047.2,500.0,2050.12,2052.44,2045.26,2047.2,500.0
2022-06-13 12:30:00,2046.88,2051.28,2046.74,2048.59,700.0,2046.88,2051.28,2046.74,2048.59,700.0
2022-06-13 12:35:00,2049.17,2052.6,2049.17,2049.44,400.0,2049.17,2052.6,2049.17,2049.44,400.0
2022-06-13 12:40:00,2054.87,2054.87,2047.34,2048.65,1466.0,2054.87,2054.87,2047.34,2048.65,1466.0
2022-06-13 12:45:00,2041.15,2041.15,2041.15,2041.15,100.0,2041.15,2041.15,2041.15,2041.15,100.0
2022-06-13 12:50:00,2041.15,2041.15,2041.15,2041.15,0.0,2041.15,2041.15,2041.15,2041.15,0.0
2022-06-13 12:55:00,2040.45,2041.23,2032.16,2032.16,1051.0,2040.45,2041.23,2032.16,2032.16,1051.0
2022-06-13 13:00:00,2031.23,2032.11,2029.03,2032.11,400.0,2031.23,2032.11,2029.03,2032.11,400.0
2022-06-13 13:05:00,2034.19,2038.3,2034.19,2038.3,300.0,2034.19,2038.3,2034.19,2038.3,300.0
2022-06-13 13:10:00,2040.14,2043.24,2040.14,2043.24,300.0,2040.14,2043.24,2040.14,2043.24,300.0
2022-06-13 13:15:00,2044.32,2044.4,2043.45,2043.45,800.0,2044.32,2044.4,2043.45,2043.45,800.0
2022-06-13 13:20:00,2043.45,2043.45,2043.45,2043.45,0.0,2043.45,2043.45,2043.45,2043.45,0.0
2022-06-13 13:25:00,2041.04,2041.38,2040.91,2040.92,500.0,2041.04,2041.38,2040.91,2040.92,500.0
2022-06-13 13:30:00,2039.08,2039.89,2037.43,2037.45,600.0,2039.08,2039.89,2037.43,2037.45,600.0
2022-06-13 13:35:00,2036.14,2036.14,2036.14,2036.14,100.0,2036.14,2036.14,2036.14,2036.14,100.0
2022-06-13 13:40:00,2034.82,2051.75,2034.82,2051.74,500.0,2034.82,2051.75,2034.82,2051.74,500.0
2022-06-13 13:45:00,2045.34,2045.34,2045.34,2045.34,112.0,2045.34,2045.34,2045.34,2045.34,112.0
2022-06-13 13:50:00,2050.27,2050.27,2046.09,2048.05,791.0,2050.27,2050.27,2046.09,2048.05,791.0
2022-06-13 13:55:00,2048.99,2048.99,2044.87,2044.87,400.0,2048.99,2048.99,2044.87,2044.87,400.0
2022-06-13 14:00:00,2047.98,2047.98,2040.42,2045.03,1318.0,2047.98,2047.98,2040.42,2045.03,1318.0
2022-06-13 14:05:00,2039.24,2044.9,2039.24,2043.77,700.0,2039.24,2044.9,2039.24,2043.77,700.0
2022-06-13 14:10:00,2039.43,2042.53,2033.09,2033.1,2114.0,2039.43,2042.53,2033.09,2033.1,2114.0
2022-06-13 14:15:00,2033.93,2037.75,2033.62,2037.75,600.0,2033.93,2037.75,2033.62,2037.75,600.0
2022-06-13 14:20:00,2044.08,2044.08,2041.62,2041.62,300.0,2044.08,2044.08,2041.62,2041.62,300.0
2022-06-13 14:25:00,2040.11,2042.58,2040.1,2042.58,400.0,2040.11,2042.58,2040.1,2042.58,400.0
2022-06-13 14:30:00,2036.04,2042.66,2036.04,2037.91,400.0,2036.04,2042.66,2036.04,2037.91,400.0
2022-06-13 14:35:00,2046.26,2046.26,2046.25,2046.26,100.0,2046.26,2046.26,2046.25,2046.26,100.0
2022-06-13 14:40:00,2046.26,2046.26,2046.26,2046.26,0.0,2046.26,2046.26,2046.26,2046.26,0.0
2022-06-13 14:45:00,2046.52,2046.87,2042.76,2042.76,723.0,2046.52,2046.87,2042.76,2042.76,723.0
2022-06-13 14:50:00,2044.01,2044.01,2039.89,2041.7,735.0,2044.01,2044.01,2039.89,2041.7,735.0
2022-06-13 14:55:00,2036.36,2036.76,2036.36,2036.76,300.0,2036.36,2036.76,2036.36,2036.76,300.0
2022-06-13 15:00:00,2036.03,2036.6,2033.65,2033.65,700.0,2036.03,2036.6,2033.65,2033.65,700.0
2022-06-13 15:05:00,2038.26,2038.26,2034.17,2035.9,400.0,2038.26,2038.26,2034.17,2035.9,400.0
2022-06-13 15:10:00,2035.9,2035.9,2035.9,2035.9,0.0,2035.9,2035.9,2035.9,2035.9,0.0
2022-06-13 15:15:00,2030.83,2036.16,2030.26,2033.7,800.0,2030.83,2036.16,2030.26,2033.7,800.0
2022-06-13 15:20:00,2034.72,2034.72,2027.49,2028.59,1100.0,2034.72,2034.72,2027.49,2028.59,1100.0
2022-06-13 15:25:00,2024.54,2024.54,2024.54,2024.54,100.0,2024.54,2024.54,2024.54,2024.54,100.0
2022-06-13 15:30:00,2023.27,2025.03,2021.38,2021.38,493.0,2023.27,2025.03,2021.38,2021.38,493.0
2022-06-13 15:35:00,2021.71,2024.12,2019.94,2019.95,800.0,2021.71,2024.12,2019.94,2019.95,800.0
2022-06-13 15:40:00,2019.0,2019.6,2017.5,2018.77,1200.0,2019.0,2019.6,2017.5,2018.77,1200.0
2022-06-13 15:45:00,2018.09,2020.66,2017.97,2018.86,1121.0,2018.09,2020.66,2017.97,2018.86,1121.0
2022-06-13 15:50:00,2016.92,2022.73,2014.81,2021.58,1400.0,2016.92,2022.73,2014.81,2021.58,1400.0
2022-06-13 15:55:00,2024.73,2028.07,2023.87,2028.07,4625.0,2024.73,2028.07,2023.87,2028.07,4625.0
2022-06-14 09:30:00,2024.5,2027.56,2008.04,2027.56,1451.0,2024.5,2027.56,2008.04,2027.56,1451.0
2022-06-14 09:35:00,2025.66,2035.76,2024.1,2035.76,300.0,2025.66,2035.76,2024.1,2035.76,300.0
2022-06-14 09:40:00,2027.33,2031.93,2026.82,2031.3,500.0,2027.33,2031.93,2026.82,2031.3,500.0
2022-06-14 09:45:00,2034.97,2057.54,2034.97,2057.54,400.0,2034.97,2057.54,2034.97,2057.54,400.0
2022-06-14 09:50:00,2055.55,2057.7,2049.86,2057.7,800.0,2055.55,2057.7,2049.86,2057.7,800.0
2022-06-14 09:55:00,2068.54,2068.55,2059.51,2059.51,811.0,2068.54,2068.55,2059.51,2059.51,811.0
2022-06-14 10:00:00,2064.74,2065.85,2061.3,2065.85,891.0,2064.74,2065.85,2061.3,2065.85,891.0
2022-06-14 10:05:00,2061.99,2062.0,2060.64,2060.64,200.0,2061.99,2062.0,2060.64,2060.64,200.0
2022-06-14 10:10:00,2058.86,2064.27,2058.85,2063.52,500.0,2058.86,2064.27,2058.85,2063.52,500.0
2022-06-14 10:15:00,2053.34,2053.34,2043.83,2043.83,473.0,2053.34,2053.34,2043.83,2043.83,473.0
2022-06-14 10:20:00,2043.79,2055.17,2043.26,2052.02,400.0,2043.79,2055.17,2043.26,2052.02,400.0
2022-06-14 10:25:00,2045.69,2045.69,2041.59,2041.59,204.0,2045.69,2045.69,2041.59,2041.59,204.0
2022-06-14 10:30:00,2037.9,2037.9,2034.15,2037.49,900.0,2037.9,2037.9,2034.15,2037.49,900.0
2022-06-14 10:35:00,2043.96,2045.79,2038.25,2039.5,900.0,2043.96,2045.79,2038.25,2039.5,900.0
2022-06-14 10:40:00,2041.94,2044.99,2024.92,2036.36,1580.0,2041.94,2044.99,2024.92,2036.36,1580.0
2022-06-14 10:45:00,2045.25,2051.51,2045.01,2045.02,300.0,2045.25,2051.51,2045.01,2045.02,300.0
2022-06-14 10:50:00,2049.51,2052.83,2046.14,2048.88,1197.0,2049.51,2052.83,2046.14,2048.88,1197.0
2022-06-14 10:55:00,2049.47,2049.47,2044.26,2044.27,400.0,2049.47,2049.47,2044.26,2044.27,400.0
2022-06-14 11:00:00,2047.16,2050.8,2046.71,2050.08,600.0,2047.16,2050.8,2046.71,2050.08,600.0
2022-06-14 11:05:00,2049.91,2049.91,2040.13,2042.38,700.0,2049.91,2049.91,2040.13,2042.38,700.0
2022-06-14 11:10:00,2041.4,2041.4,2039.99,2039.99,200.0,2041.4,2041.4,2039.99,2039.99,200.0
2022-06-14 11:15:00,2042.43,2045.0,2041.05,2041.05,700.0,2042.43,2045.0,2041.05,2041.05,700.0
2022-06-14 11:20:00,2034.78,2034.78,2034.78,2034.78,100.0,2034.78,2034.78,2034.78,2034.78,100.0
2022-06-14 11:25:00,2038.97,2038.97,2034.84,2036.55,300.0,2038.97,2038.97,2034.84,2036.55,300.0
2022-06-14 11:30:00,2036.55,2036.55,2036.55,2036.55,0.0,2036.55,2036.55,2036.55,2036.55,0.0
2022-06-14 11:35:00,2041.13,2041.13,2032.42,2032.43,200.0,2041.13,2041.13,2032.42,2032.43,200.0
2022-06-14 11:40:00,2032.85,2032.85,2032.85,2032.85,100.0,2032.85,2032.85,2032.85,2032.85,100.0
2022-06-14 11:45:00,2032.85,2032.85,2029.09,2029.09,200.0,2032.85,2032.85,2029.09,2029.09,200.0
2022-06-14 11:50:00,2026.09,2026.09,2025.69,2025.69,566.0,2026.09,2026.09,2025.69,2025.69,566.0
2022-06-14 11:55:00,2030.07,2033.61,2029.95,2033.61,400.0,2030.07,2033.61,2029.95,2033.61,400.0
2022-06-14 12:00:00,2030.76,2030.76,2027.44,2027.5,480.0,2030.76,2030.76,2027.44,2027.5,480.0
2022-06-14 12:05:00,2032.02,2032.02,2029.4,2029.4,300.0,2032.02,2032.02,2029.4,2029.4,300.0
2022-06-14 12:10:00,2030.32,2030.54,2027.96,2027.96,500.0,2030.32,2030.54,2027.96,2027.96,500.0
2022-06-14 12:15:00,2024.76,2024.76,2024.76,2024.76,100.0,2024.76,2024.76,2024.76,2024.76,100.0
2022-06-14 12:20:00,2031.6,2031.6,2029.94,2029.94,200.0,2031.6,2031.6,2029.94,2029.94,200.0
2022-06-14 12:25:00,2026.03,2026.03,2026.02,2026.03,400.0,2026.03,2026.03,2026.02,2026.03,400.0
2022-06-14 12:30:00,2023.06,2025.89,2022.05,2025.88,500.0,2023.06,2025.89,2022.05,2025.88,500.0
2022-06-14 12:35:00,2026.56,2032.05,2024.56,2029.08,700.0,2026.56,2032.05,2024.56,2029.08,700.0
2022-06-14 12:40:00,2028.71,2028.71,2028.7,2028.71,100.0,2028.71,2028.71,2028.7,2028.71,100.0
2022-06-14 12:45:00,2030.42,2030.42,2030.42,2030.42,100.0,2030.42,2030.42,2030.42,2030.42,100.0
2022-06-14 12:50:00,2031.48,2031.48,2031.47,2031.48,100.0,2031.48,2031.48,2031.47,2031.48,100.0
2022-06-14 12:55:00,2022.11,2022.11,2022.1,2022.11,100.0,2022.11,2022.11,2022.1,2022.11,100.0
2022-06-14 13:00:00,2034.44,2034.44,2031.36,2031.36,312.0,2034.44,2034.44,2031.36,2031.36,312.0
2022-06-14 13:05:00,2030.2,2034.57,2030.2,2034.57,400.0,2030.2,2034.57,2030.2,2034.57,400.0
2022-06-14 13:10:00,2029.85,2029.85,2028.24,2028.24,200.0,2029.85,2029.85,2028.24,2028.24,200.0
2022-06-14 13:15:00,2032.28,2035.96,2032.28,2035.96,400.0,2032.28,2035.96,2032.28,2035.96,400.0
2022-06-14 13:20:00,2039.57,2039.57,2039.57,2039.57,100.0,2039.57,2039.57,2039.57,2039.57,100.0
2022-06-14 13:25:00,2038.28,2038.28,2037.46,2037.46,200.0,2038.28,2038.28,2037.46,2037.46,200.0
2022-06-14 13:30:00,2033.82,2033.82,2027.39,2027.4,500.0,2033.82,2033.82,2027.39,2027.4,500.0
2022-06-14 13:35:00,2026.05,2026.05,2026.04,2026.05,100.0,2026.05,2026.05,2026.04,2026.05,100.0
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 13:45:00,2021.77,2021.77,2021.77,2021.77,0.0,2021.77,2021.77,2021.77,2021.77,0.0
2022-06-14 13:50:00,2021.77,2021.77,2021.77,2021.77,0.0,2021.77,2021.77,2021.77,2021.77,0.0
2022-06-14 13:55:00,2021.41,2025.2,2021.4,2025.2,300.0,2021.41,2025.2,2021.4,2025.2,300.0
2022-06-14 14:00:00,2025.2,2025.2,2025.2,2025.2,0.0,2025.2,2025.2,2025.2,2025.2,0.0
2022-06-14 14:05:00,2027.31,2027.31,2027.3,2027.31,211.0,2027.31,2027.31,2027.3,2027.31,211.0
2022-06-14 14:10:00,2025.58,2025.58,2024.67,2024.67,200.0,2025.58,2025.58,2024.67,2024.67,200.0
2022-06-14 14:15:00,2026.05,2026.05,2026.04,2026.05,100.0,2026.05,2026.05,2026.04,2026.05,100.0
2022-06-14 14:20:00,2028.11,2030.68,2026.14,2030.13,933.0,2028.11,2030.68,2026.14,2030.13,933.0
2022-06-14 14:25:00,2029.0,2029.52,2027.94,2027.94,593.0,2029.0,2029.52,2027.94,2027.94,593.0
2022-06-14 14:30:00,2029.14,2031.47,2029.14,2031.47,400.0,2029.14,2031.47,2029.14,2031.47,400.0
2022-06-14 14:35:00,2038.9,2038.9,2034.48,2035.92,400.0,2038.9,2038.9,2034.48,2035.92,400.0
2022-06-14 14:40:00,2036.0,2036.0,2032.89,2033.99,400.0,2036.0,2036.0,2032.89,2033.99,400.0
2022-06-14 14:45:00,2034.05,2034.05,2032.02,2032.63,300.0,2034.05,2034.05,2032.02,2032.63,300.0
2022-06-14 14:50:00,2032.34,2032.34,2032.18,2032.19,200.0,2032.34,2032.34,2032.18,2032.19,200.0
2022-06-14 14:55:00,2029.75,2031.68,2029.22,2031.68,500.0,2029.75,2031.68,2029.22,2031.68,500.0
2022-06-14 15:00:00,2030.75,2031.34,2030.75,2031.09,400.0,2030.75,2031.34,2030.75,2031.09,400.0
2022-06-14 15:05:00,2031.21,2031.21,2027.87,2027.87,300.0,2031.21,2031.21,2027.87,2027.87,300.0
2022-06-14 15:10:00,2027.57,2027.57,2023.0,2023.0,400.0,2027.57,2027.57,2023.0,2023.0,400.0
2022-06-14 15:15:00,2017.48,2017.48,2017.48,2017.48,100.0,2017.48,2017.48,2017.48,2017.48,100.0
2022-06-14 15:20:00,2017.94,2022.24,2017.94,2021.24,600.0,2017.94,2022.24,2017.94,2021.24,600.0
2022-06-14 15:25:00,2022.34,2027.94,2022.34,2027.94,900.0,2022.34,2027.94,2022.34,2027.94,900.0
2022-06-14 15:30:00,2030.03,2034.12,2030.03,2031.95,978.0,2030.03,2034.12,2030.03,2031.95,978.0
2022-06-14 15:35:00,2033.51,2036.65,2033.5,2036.54,600.0,2033.51,2036.65,2033.5,2036.54,600.0
2022-06-14 15:40:00,2036.46,2038.19,2033.32,2033.33,500.0,2036.46,2038.19,2033.32,2033.33,500.0
2022-06-14 15:45:00,2034.13,2039.06,2034.13,2037.54,1300.0,2034.13,2039.06,2034.13,2037.54,1300.0
2022-06-14 15:50:00,2041.04,2041.04,2032.54,2037.15,2134.0,2041.04,2041.04,2032.54,2037.15,2134.0
2022-06-14 15:55:00,2036.84,2039.2,2033.75,2033.75,3702.0,2036.84,2039.2,2033.75,2033.75,3702.0
2022-06-15 09:30:00,2028.0,2031.15,2012.83,2017.2,1958.0,2028.0,2031.15,2012.83,2017.2,1958.0
2022-06-15 09:35:00,2032.25,2043.08,2029.24,2043.08,860.0,2032.25,2043.08,2029.24,2043.08,860.0
2022-06-15 09:40:00,2047.01,2049.98,2046.3,2049.64,1100.0,2047.01,2049.98,2046.3,2049.64,1100.0
2022-06-15 09:45:00,2054.34,2054.34,2039.5,2040.46,1201.0,2054.34,2054.34,2039.5,2040.46,1201.0
2022-06-15 09:50:00,2040.46,2040.46,2040.46,2040.46,0.0,2040.46,2040.46,2040.46,2040.46,0.0
2022-06-15 09:55:00,2046.91,2046.91,2040.46,2040.49,300.0,2046.91,2046.91,2040.46,2040.49,300.0
2022-06-15 10:00:00,2039.78,2040.29,2039.78,2040.0,600.0,2039.78,2040.29,2039.78,2040.0,600.0
2022-06-15 10:05:00,2036.93,2036.93,2036.92,2036.93,100.0,2036.93,2036.93,2036.92,2036.93,100.0
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 10:15:00,2048.39,2048.39,2048.39,2048.39,0.0,2048.39,2048.39,2048.39,2048.39,0.0
2022-06-15 10:20:00,2039.12,2039.36,2036.28,2036.28,600.0,2039.12,2039.36,2036.28,2036.28,600.0
2022-06-15 10:25:00,2034.54,2035.67,2033.16,2033.16,300.0,2034.54,2035.67,2033.16,2033.16,300.0
2022-06-15 10:30:00,2033.16,2033.16,2033.16,2033.16,0.0,2033.16,2033.16,2033.16,2033.16,0.0
2022-06-15 10:35:00,2027.74,2029.66,2027.74,2029.66,200.0,2027.74,2029.66,2027.74,2029.66,200.0
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 10:45:00,2024.14,2024.14,2024.14,2024.14,0.0,2024.14,2024.14,2024.14,2024.14,0.0
2022-06-15 10:50:00,2028.94,2028.94,2028.94,2028.94,100.0,2028.94,2028.94,2028.94,2028.94,100.0
2022-06-15 10:55:00,2026.67,2029.88,2026.66,2029.88,300.0,2026.67,2029.88,2026.66,2029.88,300.0
2022-06-15 11:00:00,2035.09,2038.69,2033.17,2038.69,400.0,2035.09,2038.69,2033.17,2038.69,400.0
2022-06-15 11:05:00,2036.98,2036.98,2036.95,2036.95,200.0,2036.98,2036.98,2036.95,2036.95,200.0
2022-06-15 11:10:00,2036.95,2036.95,2036.95,2036.95,0.0,2036.95,2036.95,2036.95,2036.95,0.0
2022-06-15 11:15:00,2036.05,2043.23,2036.05,2041.27,1053.0,2036.05,2043.23,2036.05,2041.27,1053.0
2022-06-15 11:20:00,2041.27,2041.27,2041.27,2041.27,0.0,2041.27,2041.27,2041.27,2041.27,0.0
2022-06-15 11:25:00,2033.25,2038.21,2033.25,2038.21,409.0,2033.25,2038.21,2033.25,2038.21,409.0
2022-06-15 11:30:00,2038.21,2038.21,2038.21,2038.21,0.0,2038.21,2038.21,2038.21,2038.21,0.0
2022-06-15 11:35:00,2034.52,2034.52,2034.52,2034.52,100.0,2034.52,2034.52,2034.52,2034.52,100.0
2022-06-15 11:40:00,2033.84,2040.01,2033.84,2040.01,500.0,2033.84,2040.01,2033.84,2040.01,500.0
2022-06-15 11:45:00,2039.11,2039.11,2032.1,2032.1,595.0,2039.11,2039.11,2032.1,2032.1,595.0
2022-06-15 11:50:00,2031.26,2031.26,2028.44,2028.44,200.0,2031.26,2031.26,2028.44,2028.44,200.0
2022-06-15 11:55:00,2031.46,2032.87,2028.36,2032.87,382.0,2031.46,2032.87,2028.36,2032.87,382.0
2022-06-15 12:00:00,2029.45,2029.45,2029.45,2029.45,100.0,2029.45,2029.45,2029.45,2029.45,100.0
2022-06-15 12:05:00,2029.74,2029.74,2027.87,2027.87,200.0,2029.74,2029.74,2027.87,2027.87,200.0
2022-06-15 12:10:00,2030.87,2030.87,2030.87,2030.87,174.0,2030.87,2030.87,2030.87,2030.87,174.0
2022-06-15 12:15:00,2028.86,2030.24,2026.43,2029.51,1008.0,2028.86,2030.24,2026.43,2029.51,1008.0
2022-06-15 12:20:00,2028.62,2028.62,2024.98,2027.6,958.0,2028.62,2028.62,2024.98,2027.6,958.0
2022-06-15 12:25:00,2026.87,2026.87,2026.86,2026.87,100.0,2026.87,2026.87,2026.86,2026.87,100.0
2022-06-15 12:30:00,2026.63,2026.64,2026.63,2026.63,200.0,2026.63,2026.64,2026.63,2026.63,200.0
2022-06-15 12:35:00,2024.98,2027.86,2024.98,2025.32,300.0,2024.98,2027.86,2024.98,2025.32,300.0
2022-06-15 12:40:00,2027.03,2027.03,2027.02,2027.03,200.0,2027.03,2027.03,2027.02,2027.03,200.0
2022-06-15 12:45:00,2028.54,2029.59,2028.54,2029.59,300.0,2028.54,2029.59,2028.54,2029.59,300.0
2022-06-15 12:50:00,2034.43,2034.44,2031.13,2031.14,1111.0,2034.43,2034.44,2031.13,2031.14,1111.0
2022-06-15 12:55:00,2027.51,2027.51,2027.51,2027.51,100.0,2027.51,2027.51,2027.51,2027.51,100.0
2022-06-15 13:00:00,2027.51,2027.51,2027.51,2027.51,0.0,2027.51,2027.51,2027.51,2027.51,0.0
2022-06-15 13:05:00,2026.8,2026.8,2026.8,2026.8,200.0,2026.8,2026.8,2026.8,2026.8,200.0
2022-06-15 13:10:00,2030.03,2030.03,2027.84,2027.84,200.0,2030.03,2030.03,2027.84,2027.84,200.0
2022-06-15 13:15:00,2026.88,2026.88,2025.04,2025.04,304.0,2026.88,2026.88,2025.04,2025.04,304.0
2022-06-15 13:20:00,2025.04,2025.04,2025.04,2025.04,0.0,2025.04,2025.04,2025.04,2025.04,0.0
2022-06-15 13:25:00,2023.83,2026.32,2022.86,2026.32,400.0,2023.83,2026.32,2022.86,2026.32,400.0
2022-06-15 13:30:00,2026.32,2026.32,2026.32,2026.32,0.0,2026.32,2026.32,2026.32,2026.32,0.0
2022-06-15 13:35:00,2020.49,2020.73,2020.15,2020.73,400.0,2020.49,2020.73,2020.15,2020.73,400.0
2022-06-15 13:40:00,2022.39,2022.39,2017.85,2017.85,900.0,2022.39,2022.39,2017.85,2017.85,900.0
2022-06-15 13:45:00,2014.36,2016.71,2013.73,2013.82,577.0,2014.36,2016.71,2013.73,2013.82,577.0
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 13:55:00,2013.92,2013.92,2013.92,2013.92,0.0,2013.92,2013.92,2013.92,2013.92,0.0
2022-06-15 14:00:00,2005.88,2016.38,2005.56,2009.49,500.0,2005.88,2016.38,2005.56,2009.49,500.0
2022-06-15 14:05:00,2006.32,2014.99,2006.31,2010.08,600.0,2006.32,2014.99,2006.31,2010.08,600.0
2022-06-15 14:10:00,2010.49,2010.49,2010.27,2010.27,200.0,2010.49,2010.49,2010.27,2010.27,200.0
2022-06-15 14:15:00,2015.26,2015.26,2011.17,2011.18,300.0,2015.26,2015.26,2011.17,2011.18,300.0
2022-06-15 14:20:00,2013.11,2013.11,2004.7,2004.7,300.0,2013.11,2013.11,2004.7,2004.7,300.0
2022-06-15 14:25:00,2004.0,2004.0,2004.0,2004.0,284.0,2004.0,2004.0,2004.0,2004.0,284.0
2022-06-15 14:30:00,2000.19,2005.5,1991.06,1992.72,2160.0,2000.19,2005.5,1991.06,1992.72,2160.0
2022-06-15 14:35:00,1996.8,2016.33,1996.8,2013.74,900.0,1996.8,2016.33,1996.8,2013.74,900.0
2022-06-15 14:40:00,2011.17,2028.05,2008.25,2023.46,920.0,2011.17,2028.05,2008.25,2023.46,920.0
2022-06-15 14:45:00,2012.74,2019.17,2012.73,2012.78,600.0,2012.74,2019.17,2012.73,2012.78,600.0
2022-06-15 14:50:00,2018.09,2018.09,2003.49,2006.4,1271.0,2018.09,2018.09,2003.49,2006.4,1271.0
2022-06-15 14:55:00,2001.72,2004.83,2001.72,2004.83,200.0,2001.72,2004.83,2001.72,2004.83,200.0
2022-06-15 15:00:00,2009.56,2013.29,2009.56,2011.27,300.0,2009.56,2013.29,2009.56,2011.27,300.0
2022-06-15 15:05:00,2011.76,2016.38,2011.75,2016.38,400.0,2011.76,2016.38,2011.75,2016.38,400.0
2022-06-15 15:10:00,2015.38,2015.39,2009.11,2011.66,300.0,2015.38,2015.39,2009.11,2011.66,300.0
2022-06-15 15:15:00,2006.48,2008.14,2004.99,2005.63,865.0,2006.48,2008.14,2004.99,2005.63,865.0
2022-06-15 15:20:00,2005.08,2021.51,2005.08,2018.82,1638.0,2005.08,2021.51,2005.08,2018.82,1638.0
2022-06-15 15:25:00,2018.82,2024.32,2018.23,2020.78,1500.0,2018.82,2024.32,2018.23,2020.78,1500.0
2022-06-15 15:30:00,2021.28,2026.56,2019.62,2025.86,1100.0,2021.28,2026.56,2019.62,2025.86,1100.0
2022-06-15 15:35:00,2027.28,2027.28,2019.46,2021.86,2000.0,2027.28,2027.28,2019.46,2021.86,2000.0
2022-06-15 15:40:00,2021.45,2021.45,2014.29,2017.15,1700.0,2021.45,2021.45,2014.29,2017.15,1700.0
2022-06-15 15:45:00,2008.79,2013.96,2008.79,2011.84,900.0,2008.79,2013.96,2008.79,2011.84,900.0
2022-06-15 15:50:00,2014.36,2014.87,2006.7,2008.97,4404.0,2014.36,2014.87,2006.7,2008.97,4404.0
2022-06-15 15:55:00,2009.34,2014.83,2008.99,2014.83,7249.0,2009.34,2014.83,2008.99,2014.83,7249.0
2022-06-16 09:30:00,2017.97,2017.97,2017.97,2017.97,2122.0,2017.97,2017.97,2017.97,2017.97,2122.0
2022-06-16 09:35:00,2002.78,2002.78,1973.54,1973.57,1640.0,2002.78,2002.78,1973.54,1973.57,1640.0
2022-06-16 09:40:00,1968.11,1984.49,1968.11,1984.49,2301.0,1968.11,1984.49,1968.11,1984.49,2301.0
2022-06-16 09:45:00,1979.09,1999.1,1979.09,1999.1,700.0,1979.09,1999.1,1979.09,1999.1,700.0
2022-06-16 09:50:00,2007.21,2010.78,2007.21,2010.78,200.0,2007.21,2010.78,2007.21,2010.78,200.0
2022-06-16 09:55:00,2010.75,2024.07,2010.75,2023.88,1377.0,2010.75,2024.07,2010.75,2023.88,1377.0
2022-06-16 10:00:00,2016.95,2021.03,2009.7,2015.66,1000.0,2016.95,2021.03,2009.7,2015.66,1000.0
2022-06-16 10:05:00,2016.94,2018.24,2009.73,2015.07,717.0,2016.94,2018.24,2009.73,2015.07,717.0
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 10:15:00,2011.04,2011.04,2011.04,2011.04,0.0,2011.04,2011.04,2011.04,2011.04,0.0
2022-06-16 10:20:00,2010.52,2017.56,2006.55,2017.56,1080.0,2010.52,2017.56,2006.55,2017.56,1080.0
2022-06-16 10:25:00,2023.56,2024.18,2019.39,2020.79,400.0,2023.56,2024.18,2019.39,2020.79,400.0
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 10:35:00,2020.12,2020.12,2020.12,2020.12,0.0,2020.12,2020.12,2020.12,2020.12,0.0
2022-06-16 10:40:00,2016.37,2016.37,2009.35,2011.54,900.0,2016.37,2016.37,2009.35,2011.54,900.0
2022-06-16 10:45:00,2007.25,2011.97,2007.25,2007.9,500.0,2007.25,2011.97,2007.25,2007.9,500.0
2022-06-16 10:50:00,2006.78,2006.83,2000.01,2006.83,500.0,2006.78,2006.83,2000.01,2006.83,500.0
2022-06-16 10:55:00,2007.57,2007.57,2000.04,2005.24,1234.0,2007.57,2007.57,2000.04,2005.24,1234.0
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 11:05:00,2004.18,2004.18,2004.18,2004.18,0.0,2004.18,2004.18,2004.18,2004.18,0.0
2022-06-16 11:10:00,2005.61,2011.0,2005.61,2006.67,800.0,2005.61,2011.0,2005.61,2006.67,800.0
2022-06-16 11:15:00,2004.01,2004.01,2002.0,2002.01,200.0,2004.01,2004.01,2002.0,2002.01,200.0
2022-06-16 11:20:00,2000.0,2003.57,2000.0,2003.57,700.0,2000.0,2003.57,2000.0,2003.57,700.0
2022-06-16 11:25:00,2005.33,2005.63,2005.11,2005.63,400.0,2005.33,2005.63,2005.11,2005.63,400.0
2022-06-16 11:30:00,2006.21,2006.21,2001.11,2001.88,307.0,2006.21,2006.21,2001.11,2001.88,307.0
2022-06-16 11:35:00,2004.84,2004.84,2004.84,2004.84,100.0,2004.84,2004.84,2004.84,2004.84,100.0
2022-06-16 11:40:00,2005.48,2005.48,2000.79,2001.29,600.0,2005.48,2005.48,2000.79,2001.29,600.0
2022-06-16 11:45:00,1999.34,2002.44,1999.34,2002.44,200.0,1999.34,2002.44,1999.34,2002.44,200.0
2022-06-16 11:50:00,2003.22,2003.26,2000.02,2000.03,300.0,2003.22,2003.26,2000.02,2000.03,300.0
2022-06-16 11:55:00,2006.11,2009.59,2004.49,2007.37,1969.0,2006.11,2009.59,2004.49,2007.37,1969.0
2022-06-16 12:00:00,2008.43,2008.62,2002.24,2003.48,700.0,2008.43,2008.62,2002.24,2003.48,700.0
2022-06-16 12:05:00,2006.84,2006.84,2003.67,2003.67,200.0,2006.84,2006.84,2003.67,2003.67,200.0
2022-06-16 12:10:00,2005.77,2007.05,2005.76,2007.05,200.0,2005.77,2007.05,2005.76,2007.05,200.0
2022-06-16 12:15:00,2004.7,2004.7,2003.5,2003.5,200.0,2004.7,2004.7,2003.5,2003.5,200.0
2022-06-16 12:20:00,2003.5,2003.5,2003.5,2003.5,0.0,2003.5,2003.5,2003.5,2003.5,0.0
2022-06-16 12:25:00,2000.87,2003.39,2000.87,2002.84,600.0,2000.87,2003.39,2000.87,2002.84,600.0
2022-06-16 12:30:00,1997.74,1999.95,1997.74,1998.2,300.0,1997.74,1999.95,1997.74,1998.2,300.0
2022-06-16 12:35:00,1994.64,1996.18,1994.33,1996.18,400.0,1994.64,1996.18,1994.33,1996.18,400.0
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 12:45:00,1998.17,1998.17,1998.17,1998.17,0.0,1998.17,1998.17,1998.17,1998.17,0.0
2022-06-16 12:50:00,1998.69,1998.69,1993.88,1993.88,600.0,1998.69,1998.69,1993.88,1993.88,600.0
2022-06-16 12:55:00,1999.32,1999.96,1999.32,1999.96,200.0,1999.32,1999.96,1999.32,1999.96,200.0
2022-06-16 13:00:00,2003.17,2003.68,2000.49,2000.49,500.0,2003.17,2003.68,2000.49,2000.49,500.0
2022-06-16 13:05:00,2001.1,2002.23,2001.03,2002.23,300.0,2001.1,2002.23,2001.03,2002.23,300.0
2022-06-16 13:10:00,2001.8,2002.1,2001.37,2001.79,800.0,2001.8,2002.1,2001.37,2001.79,800.0
2022-06-16 13:15:00,2001.58,2001.58,2001.58,2001.58,100.0,2001.58,2001.58,2001.58,2001.58,100.0
2022-06-16 13:20:00,1999.47,2000.1,1999.47,2000.1,200.0,1999.47,2000.1,1999.47,2000.1,200.0
2022-06-16 13:25:00,1998.5,2008.05,1998.49,2006.88,2089.0,1998.5,2008.05,1998.49,2006.88,2089.0
2022-06-16 13:30:00,2001.82,2004.31,2001.82,2004.31,300.0,2001.82,2004.31,2001.82,2004.31,300.0
2022-06-16 13:35:00,2002.61,2002.61,2001.03,2001.72,300.0,2002.61,2002.61,2001.03,2001.72,300.0
2022-06-16 13:40:00,2005.65,2005.65,2005.65,2005.65,100.0,2005.65,2005.65,2005.65,2005.65,100.0
2022-06-16 13:45:00,2000.62,2000.63,1998.89,1998.9,1700.0,2000.62,2000.63,1998.89,1998.9,1700.0
2022-06-16 13:50:00,1998.9,1998.9,1998.9,1998.9,0.0,1998.9,1998.9,1998.9,1998.9,0.0
2022-06-16 13:55:00,2001.34,2001.34,1998.24,1998.25,200.0,2001.34,2001.34,1998.24,1998.25,200.0
2022-06-16 14:00:00,2000.04,2001.61,2000.04,2000.66,300.0,2000.04,2001.61,2000.04,2000.66,300.0
2022-06-16 14:05:00,2000.86,2000.86,1997.86,1997.86,200.0,2000.86,2000.86,1997.86,1997.86,200.0
2022-06-16 14:10:00,1999.47,1999.47,1999.46,1999.47,100.0,1999.47,1999.47,1999.46,1999.47,100.0
2022-06-16 14:15:00,2000.77,2001.35,1995.0,2001.34,1744.0,2000.77,2001.35,1995.0,2001.34,1744.0
2022-06-16 14:20:00,2001.34,2001.34,2001.34,2001.34,0.0,2001.34,2001.34,2001.34,2001.34,0.0
2022-06-16 14:25:00,1997.46,1997.46,1995.99,1996.97,700.0,1997.46,1997.46,1995.99,1996.97,700.0
2022-06-16 14:30:00,1996.43,1996.43,1996.43,1996.43,100.0,1996.43,1996.43,1996.43,1996.43,100.0
2022-06-16 14:35:00,1995.74,1995.74,1995.0,1995.58,900.0,1995.74,1995.74,1995.0,1995.58,900.0
2022-06-16 14:40:00,1997.43,2004.72,1997.43,2004.72,886.0,1997.43,2004.72,1997.43,2004.72,886.0
2022-06-16 14:45:00,1998.79,1998.79,1993.24,1993.25,2000.0,1998.79,1998.79,1993.24,1993.25,2000.0
2022-06-16 14:50:00,1991.16,1991.4,1990.18,1990.19,700.0,1991.16,1991.4,1990.18,1990.19,700.0
2022-06-16 14:55:00,1991.69,1991.69,1989.2,1989.2,372.0,1991.69,1991.69,1989.2,1989.2,372.0
2022-06-16 15:00:00,1988.48,1991.68,1987.12,1991.68,1326.0,1988.48,1991.68,1987.12,1991.68,1326.0
2022-06-16 15:05:00,1990.6,1995.35,1990.4,1995.35,500.0,1990.6,1995.35,1990.4,1995.35,500.0
2022-06-16 15:10:00,2000.0,2001.21,1995.69,2001.21,1184.0,2000.0,2001.21,1995.69,2001.21,1184.0
2022-06-16 15:15:00,1996.45,2001.21,1996.45,1998.34,500.0,1996.45,2001.21,1996.45,1998.34,500.0
2022-06-16 15:20:00,1998.59,1998.59,1998.43,1998.43,200.0,1998.59,1998.59,1998.43,1998.43,200.0
2022-06-16 15:25:00,1997.27,2002.67,1997.27,1997.32,1444.0,1997.27,2002.67,1997.27,1997.32,1444.0
2022-06-16 15:30:00,1998.56,1999.05,1995.88,1995.88,411.0,1998.56,1999.05,1995.88,1995.88,411.0
2022-06-16 15:35:00,1992.2,1993.41,1990.05,1990.28,800.0,1992.2,1993.41,1990.05,1990.28,800.0
2022-06-16 15:40:00,1993.55,1993.9,1992.5,1992.5,400.0,1993.55,1993.9,1992.5,1992.5,400.0
2022-06-16 15:45:00,1993.24,1993.24,1984.61,1984.92,1400.0,1993.24,1993.24,1984.61,1984.92,1400.0
2022-06-16 15:50:00,1986.89,1995.54,1986.89,1991.96,3662.0,1986.89,1995.54,1986.89,1991.96,3662.0
2022-06-16 15:55:00,1993.66,2004.46,1992.69,2003.41,7837.0,1993.66,2004.46,1992.69,2003.41,7837.0
2022-06-17 09:30:00,1983.99,2001.74,1983.99,1993.1,14648.0,1983.99,2001.74,1983.99,1993.1,14648.0
2022-06-17 09:35:00,1996.9,2003.58,1996.89,2001.87,1680.0,1996.9,2003.58,1996.89,2001.87,1680.0
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 09:45:00,1999.71,1999.71,1999.71,1999.71,0.0,1999.71,1999.71,1999.71,1999.71,0.0
2022-06-17 09:50:00,2002.07,2003.03,1995.51,2003.03,300.0,2002.07,2003.03,1995.51,2003.03,300.0
2022-06-17 09:55:00,2004.79,2005.0,1992.13,1992.13,1788.0,2004.79,2005.0,1992.13,1992.13,1788.0
2022-06-17 10:00:00,1990.0,1990.0,1982.46,1987.19,750.0,1990.0,1990.0,1982.46,1987.19,750.0
2022-06-17 10:05:00,1978.22,1982.39,1978.22,1982.39,300.0,1978.22,1982.39,1978.22,1982.39,300.0
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 10:15:00,1985.71,1985.71,1985.71,1985.71,0.0,1985.71,1985.71,1985.71,1985.71,0.0
2022-06-17 10:20:00,1983.26,1983.26,1983.26,1983.26,100.0,1983.26,1983.26,1983.26,1983.26,100.0
2022-06-17 10:25:00,1975.52,1975.69,1973.57,1973.57,300.0,1975.52,1975.69,1973.57,1973.57,300.0
2022-06-17 10:30:00,1974.11,1974.11,1970.0,1973.54,495.0,1974.11,1974.11,1970.0,1973.54,495.0
2022-06-17 10:35:00,1964.52,1978.71,1963.91,1971.91,2151.0,1964.52,1978.71,1963.91,1971.91,2151.0
2022-06-17 10:40:00,1970.55,1970.55,1969.91,1969.91,300.0,1970.55,1970.55,1969.91,1969.91,300.0
2022-06-17 10:45:00,1967.65,1967.65,1961.6,1963.22,409.0,1967.65,1967.65,1961.6,1963.22,409.0
2022-06-17 10:50:00,1959.58,1959.58,1959.58,1959.58,100.0,1959.58,1959.58,1959.58,1959.58,100.0
2022-06-17 10:55:00,1962.38,1962.69,1959.7,1962.69,1101.0,1962.38,1962.69,1959.7,1962.69,1101.0
2022-06-17 11:00:00,1963.78,1971.21,1963.78,1971.21,703.0,1963.78,1971.21,1963.78,1971.21,703.0
2022-06-17 11:05:00,1978.07,1978.07,1973.22,1977.22,605.0,1978.07,1978.07,1973.22,1977.22,605.0
2022-06-17 11:10:00,1976.76,1976.76,1975.6,1975.6,500.0,1976.76,1976.76,1975.6,1975.6,500.0
2022-06-17 11:15:00,1977.4,1985.35,1977.4,1985.35,300.0,1977.4,1985.35,1977.4,1985.35,300.0
2022-06-17 11:20:00,1981.05,1981.05,1976.8,1976.81,300.0,1981.05,1981.05,1976.8,1976.81,300.0
2022-06-17 11:25:00,1977.81,1981.17,1977.8,1981.17,900.0,1977.81,1981.17,1977.8,1981.17,900.0
2022-06-17 11:30:00,1979.75,1979.75,1979.75,1979.75,100.0,1979.75,1979.75,1979.75,1979.75,100.0
2022-06-17 11:35:00,1975.07,1977.0,1975.07,1977.0,200.0,1975.07,1977.0,1975.07,1977.0,200.0
2022-06-17 11:40:00,1979.15,1980.0,1978.88,1978.88,522.0,1979.15,1980.0,1978.88,1978.88,522.0
2022-06-17 11:45:00,1974.34,1974.34,1973.74,1973.74,578.0,1974.34,1974.34,1973.74,1973.74,578.0
2022-06-17 11:50:00,1973.55,1973.67,1967.43,1970.48,1772.0,1973.55,1973.67,1967.43,1970.48,1772.0
2022-06-17 11:55:00,1974.89,1974.89,1974.89,1974.89,100.0,1974.89,1974.89,1974.89,1974.89,100.0
2022-06-17 12:00:00,1975.41,1975.41,1970.79,1972.5,589.0,1975.41,1975.41,1970.79,1972.5,589.0
2022-06-17 12:05:00,1975.23,1980.84,1971.83,1971.83,300.0,1975.23,1980.84,1971.83,1971.83,300.0
2022-06-17 12:10:00,1972.88,1973.36,1972.88,1973.36,200.0,1972.88,1973.36,1972.88,1973.36,200.0
2022-06-17 12:15:00,1975.23,1975.23,1974.46,1974.66,400.0,1975.23,1975.23,1974.46,1974.66,400.0
2022-06-17 12:20:00,1974.66,1974.66,1974.66,1974.66,0.0,1974.66,1974.66,1974.66,1974.66,0.0
2022-06-17 12:25:00,1971.09,1976.34,1971.09,1976.34,900.0,1971.09,1976.34,1971.09,1976.34,900.0
2022-06-17 12:30:00,1971.9,1972.8,1971.74,1972.8,450.0,1971.9,1972.8,1971.74,1972.8,450.0
2022-06-17 12:35:00,1970.06,1975.96,1970.06,1975.95,1095.0,1970.06,1975.96,1970.06,1975.95,1095.0
2022-06-17 12:40:00,1977.2,1984.85,1977.2,1984.85,900.0,1977.2,1984.85,1977.2,1984.85,900.0
2022-06-17 12:45:00,1983.15,1986.23,1982.49,1982.5,1000.0,1983.15,1986.23,1982.49,1982.5,1000.0
2022-06-17 12:50:00,1982.88,1982.88,1973.35,1973.35,300.0,1982.88,1982.88,1973.35,1973.35,300.0
2022-06-17 12:55:00,1975.59,1977.49,1975.59,1977.49,500.0,1975.59,1977.49,1975.59,1977.49,500.0
2022-06-17 13:00:00,1976.74,1981.03,1976.74,1981.03,403.0,1976.74,1981.03,1976.74,1981.03,403.0
2022-06-17 13:05:00,1985.22,1991.32,1985.22,1991.32,200.0,1985.22,1991.32,1985.22,1991.32,200.0
2022-06-17 13:10:00,1989.84,1995.18,1989.84,1995.18,1100.0,1989.84,1995.18,1989.84,1995.18,1100.0
2022-06-17 13:15:00,1991.94,1995.87,1984.45,1995.85,1420.0,1991.94,1995.87,1984.45,1995.85,1420.0
2022-06-17 13:20:00,1991.38,1991.38,1984.4,1986.2,1021.0,1991.38,1991.38,1984.4,1986.2,1021.0
2022-06-17 13:25:00,1984.67,1986.58,1984.67,1986.58,200.0,1984.67,1986.58,1984.67,1986.58,200.0
2022-06-17 13:30:00,1985.68,1985.68,1985.68,1985.68,223.0,1985.68,1985.68,1985.68,1985.68,223.0
2022-06-17 13:35:00,1987.76,1988.04,1984.4,1987.46,554.0,1987.76,1988.04,1984.4,1987.46,554.0
2022-06-17 13:40:00,1989.73,1989.73,1989.72,1989.72,200.0,1989.73,1989.73,1989.72,1989.72,200.0
2022-06-17 13:45:00,1990.18,1990.18,1988.59,1988.59,290.0,1990.18,1990.18,1988.59,1988.59,290.0
2022-06-17 13:50:00,1992.2,1994.66,1992.2,1994.66,583.0,1992.2,1994.66,1992.2,1994.66,583.0
2022-06-17 13:55:00,1995.7,1995.7,1995.7,1995.7,300.0,1995.7,1995.7,1995.7,1995.7,300.0
2022-06-17 14:00:00,1995.7,1995.7,1995.7,1995.7,0.0,1995.7,1995.7,1995.7,1995.7,0.0
2022-06-17 14:05:00,1992.88,1996.29,1992.88,1995.18,400.0,1992.88,1996.29,1992.88,1995.18,400.0
2022-06-17 14:10:00,1993.38,1998.47,1993.38,1998.47,300.0,1993.38,1998.47,1993.38,1998.47,300.0
2022-06-17 14:15:00,1997.24,1997.44,1997.24,1997.44,203.0,1997.24,1997.44,1997.24,1997.44,203.0
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 14:25:00,1997.44,1997.44,1997.44,1997.44,0.0,1997.44,1997.44,1997.44,1997.44,0.0
2022-06-17 14:30:00,1993.97,1995.63,1993.96,1995.63,500.0,1993.97,1995.63,1993.96,1995.63,500.0
2022-06-17 14:35:00,1992.68,1997.95,1992.68,1997.95,400.0,1992.68,1997.95,1992.68,1997.95,400.0
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 14:45:00,1996.6,1996.6,1996.6,1996.6,0.0,1996.6,1996.6,1996.6,1996.6,0.0
2022-06-17 14:50:00,1993.48,1994.96,1990.19,1990.2,400.0,1993.48,1994.96,1990.19,1990.2,400.0
2022-06-17 14:55:00,1994.59,1995.82,1992.52,1992.52,600.0,1994.59,1995.82,1992.52,1992.52,600.0
2022-06-17 15:00:00,1995.05,1999.57,1995.05,1997.43,1600.0,1995.05,1999.57,1995.05,1997.43,1600.0
2022-06-17 15:05:00,1995.86,1997.79,1995.86,1997.79,200.0,1995.86,1997.79,1995.86,1997.79,200.0
2022-06-17 15:10:00,1991.83,1991.83,1986.94,1986.94,600.0,1991.83,1991.83,1986.94,1986.94,600.0
2022-06-17 15:15:00,1985.3,1990.01,1985.3,1990.01,860.0,1985.3,1990.01,1985.3,1990.01,860.0
2022-06-17 15:20:00,1989.98,1990.7,1989.98,1990.7,300.0,1989.98,1990.7,1989.98,1990.7,300.0
2022-06-17 15:25:00,1993.87,1996.74,1993.87,1996.57,600.0,1993.87,1996.74,1993.87,1996.57,600.0
2022-06-17 15:30:00,1994.9,1994.9,1990.63,1992.66,700.0,1994.9,1994.9,1990.63,1992.66,700.0
2022-06-17 15:35:00,1995.62,1998.2,1995.62,1998.2,1308.0,1995.62,1998.2,1995.62,1998.2,1308.0
2022-06-17 15:40:00,1999.4,1999.4,1992.03,1996.82,1564.0,1999.4,1999.4,1992.03,1996.82,1564.0
2022-06-17 15:45:00,1995.28,1997.54,1995.25,1997.54,893.0,1995.28,1997.54,1995.25,1997.54,893.0
2022-06-17 15:50:00,1988.82,1995.45,1985.45,1994.5,3020.0,1988.82,1995.45,1985.45,1994.5,3020.0
2022-06-17 15:55:00,1994.4,1997.82,1990.34,1990.62,9353.0,1994.4,1997.82,1990.34,1990.62,9353.0
2022-06-21 09:30:00,2026.24,2026.24,2004.01,2004.01,2398.0,2026.24,2026.24,2004.01,2004.01,2398.0
2022-06-21 09:35:00,1996.74,2010.92,1992.4,1992.4,502.0,1996.74,2010.92,1992.4,1992.4,502.0
2022-06-21 09:40:00,1990.01,1990.88,1980.74,1990.88,1214.0,1990.01,1990.88,1980.74,1990.88,1214.0
2022-06-21 09:45:00,1989.91,1996.05,1983.4,1996.05,745.0,1989.91,1996.05,1983.4,1996.05,745.0
2022-06-21 09:50:00,1994.6,1994.6,1994.6,1994.6,100.0,1994.6,1994.6,1994.6,1994.6,100.0
2022-06-21 09:55:00,2002.58,2008.87,2002.58,2003.47,511.0,2002.58,2008.87,2002.58,2003.47,511.0
2022-06-21 10:00:00,2009.6,2009.6,1991.53,2000.59,1633.0,2009.6,2009.6,1991.53,2000.59,1633.0
2022-06-21 10:05:00,1999.73,2000.0,1991.87,2000.0,1011.0,1999.73,2000.0,1991.87,2000.0,1011.0
2022-06-21 10:10:00,1999.99,1999.99,1995.25,1995.25,226.0,1999.99,1999.99,1995.25,1995.25,226.0
2022-06-21 10:15:00,2003.58,2006.88,2003.58,2004.94,700.0,2003.58,2006.88,2003.58,2004.94,700.0
2022-06-21 10:20:00,2001.5,2006.2,2001.5,2006.2,772.0,2001.5,2006.2,2001.5,2006.2,772.0
2022-06-21 10:25:00,2006.49,2008.82,2001.98,2008.82,600.0,2006.49,2008.82,2001.98,2008.82,600.0
2022-06-21 10:30:00,2008.76,2009.32,2006.0,2006.0,719.0,2008.76,2009.32,2006.0,2006.0,719.0
2022-06-21 10:35:00,2005.5,2011.25,2005.5,2011.2,300.0,2005.5,2011.25,2005.5,2011.2,300.0
2022-06-21 10:40:00,2013.43,2013.43,2013.43,2013.43,104.0,2013.43,2013.43,2013.43,2013.43,104.0
2022-06-21 10:45:00,2012.95,2020.11,2012.95,2019.85,946.0,2012.95,2020.11,2012.95,2019.85,946.0
2022-06-21 10:50:00,2020.6,2023.92,2018.95,2023.92,600.0,2020.6,2023.92,2018.95,2023.92,600.0
2022-06-21 10:55:00,2026.7,2026.7,2026.7,2026.7,100.0,2026.7,2026.7,2026.7,2026.7,100.0
2022-06-21 11:00:00,2028.02,2028.94,2023.75,2023.75,620.0,2028.02,2028.94,2023.75,2023.75,620.0
2022-06-21 11:05:00,2028.37,2028.38,2018.14,2022.63,656.0,2028.37,2028.38,2018.14,2022.63,656.0
2022-06-21 11:10:00,2022.8,2022.8,2019.0,2019.28,600.0,2022.8,2022.8,2019.0,2019.28,600.0
2022-06-21 11:15:00,2021.74,2021.76,2021.74,2021.76,411.0,2021.74,2021.76,2021.74,2021.76,411.0
2022-06-21 11:20:00,2020.7,2020.7,2020.7,2020.7,100.0,2020.7,2020.7,2020.7,2020.7,100.0
2022-06-21 11:25:00,2020.2,2020.2,2020.19,2020.2,100.0,2020.2,2020.2,2020.19,2020.2,100.0
2022-06-21 11:30:00,2022.09,2022.09,2019.8,2019.8,633.0,2022.09,2022.09,2019.8,2019.8,633.0
2022-06-21 11:35:00,2022.69,2022.69,2019.16,2020.26,2583.0,2022.69,2022.69,2019.16,2020.26,2583.0
2022-06-21 11:40:00,2019.69,2019.69,2019.69,2019.69,200.0,2019.69,2019.69,2019.69,2019.69,200.0
2022-06-21 11:45:00,2017.31,2017.31,2016.5,2017.0,389.0,2017.31,2017.31,2016.5,2017.0,389.0
2022-06-21 11:50:00,2020.31,2020.31,2017.1,2017.1,200.0,2020.31,2020.31,2017.1,2017.1,200.0
2022-06-21 11:55:00,2024.29,2024.29,2022.86,2022.87,300.0,2024.29,2024.29,2022.86,2022.87,300.0
2022-06-21 12:00:00,2020.92,2021.9,2020.92,2021.9,200.0,2020.92,2021.9,2020.92,2021.9,200.0
2022-06-21 12:05:00,2021.99,2021.99,2021.99,2021.99,100.0,2021.99,2021.99,2021.99,2021.99,100.0
2022-06-21 12:10:00,2020.86,2020.86,2020.85,2020.86,100.0,2020.86,2020.86,2020.85,2020.86,100.0
2022-06-21 12:15:00,2019.29,2019.29,2019.29,2019.29,113.0,2019.29,2019.29,2019.29,2019.29,113.0
2022-06-21 12:20:00,2018.85,2018.85,2018.84,2018.85,100.0,2018.85,2018.85,2018.84,2018.85,100.0
2022-06-21 12:25:00,2023.88,2023.88,2023.85,2023.86,300.0,2023.88,2023.88,2023.85,2023.86,300.0
2022-06-21 12:30:00,2024.2,2024.2,2016.94,2020.15,1150.0,2024.2,2024.2,2016.94,2020.15,1150.0
2022-06-21 12:35:00,2020.0,2020.61,2020.0,2020.61,200.0,2020.0,2020.61,2020.0,2020.61,200.0
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 12:45:00,2020.08,2020.08,2020.08,2020.08,0.0,2020.08,2020.08,2020.08,2020.08,0.0
2022-06-21 12:50:00,2020.08,2020.08,2020.08,2020.08,0.0,2020.08,2020.08,2020.08,2020.08,0.0
2022-06-21 12:55:00,2022.73,2022.73,2020.2,2020.2,354.0,2022.73,2022.73,2020.2,2020.2,354.0
2022-06-21 13:00:00,2020.04,2020.85,2019.28,2019.29,670.0,2020.04,2020.85,2019.28,2019.29,670.0
2022-06-21 13:05:00,2019.17,2019.17,2019.17,2019.17,100.0,2019.17,2019.17,2019.17,2019.17,100.0
2022-06-21 13:10:00,2018.77,2019.48,2018.77,2019.48,300.0,2018.77,2019.48,2018.77,2019.48,300.0
2022-06-21 13:15:00,2016.93,2016.93,2016.93,2016.93,100.0,2016.93,2016.93,2016.93,2016.93,100.0
2022-06-21 13:20:00,2017.97,2017.97,2017.97,2017.97,100.0,2017.97,2017.97,2017.97,2017.97,100.0
2022-06-21 13:25:00,2016.0,2016.8,2016.0,2016.8,200.0,2016.0,2016.8,2016.0,2016.8,200.0
2022-06-21 13:30:00,2016.85,2019.68,2016.85,2019.68,522.0,2016.85,2019.68,2016.85,2019.68,522.0
2022-06-21 13:35:00,2019.01,2019.01,2019.01,2019.01,100.0,2019.01,2019.01,2019.01,2019.01,100.0
2022-06-21 13:40:00,2016.46,2018.46,2016.46,2016.78,500.0,2016.46,2018.46,2016.46,2016.78,500.0
2022-06-21 13:45:00,2016.83,2016.83,2016.83,2016.83,100.0,2016.83,2016.83,2016.83,2016.83,100.0
2022-06-21 13:50:00,2016.83,2016.83,2016.83,2016.83,0.0,2016.83,2016.83,2016.83,2016.83,0.0
2022-06-21 13:55:00,2017.04,2017.04,2017.04,2017.04,108.0,2017.04,2017.04,2017.04,2017.04,108.0
2022-06-21 14:00:00,2018.17,2021.48,2018.17,2020.0,600.0,2018.17,2021.48,2018.17,2020.0,600.0
2022-06-21 14:05:00,2020.94,2022.13,2020.94,2021.08,800.0,2020.94,2022.13,2020.94,2021.08,800.0
2022-06-21 14:10:00,2021.26,2021.66,2020.2,2020.2,300.0,2021.26,2021.66,2020.2,2020.2,300.0
2022-06-21 14:15:00,2020.59,2020.59,2020.25,2020.25,200.0,2020.59,2020.59,2020.25,2020.25,200.0
2022-06-21 14:20:00,2020.03,2020.11,2020.03,2020.11,300.0,2020.03,2020.11,2020.03,2020.11,300.0
2022-06-21 14:25:00,2021.73,2021.73,2021.73,2021.73,100.0,2021.73,2021.73,2021.73,2021.73,100.0
2022-06-21 14:30:00,2025.0,2025.02,2021.99,2021.99,900.0,2025.0,2025.02,2021.99,2021.99,900.0
2022-06-21 14:35:00,2022.2,2022.2,2022.2,2022.2,100.0,2022.2,2022.2,2022.2,2022.2,100.0
2022-06-21 14:40:00,2027.7,2027.7,2027.7,2027.7,200.0,2027.7,2027.7,2027.7,2027.7,200.0
2022-06-21 14:45:00,2026.33,2027.4,2026.33,2027.4,216.0,2026.33,2027.4,2026.33,2027.4,216.0
2022-06-21 14:50:00,2030.31,2034.69,2030.31,2034.34,300.0,2030.31,2034.69,2030.31,2034.34,300.0
2022-06-21 14:55:00,2031.13,2031.82,2030.01,2030.53,800.0,2031.13,2031.82,2030.01,2030.53,800.0
2022-06-21 15:00:00,2031.04,2031.04,2030.95,2030.95,200.0,2031.04,2031.04,2030.95,2030.95,200.0
2022-06-21 15:05:00,2032.97,2032.97,2032.96,2032.97,100.0,2032.97,2032.97,2032.96,2032.97,100.0
2022-06-21 15:10:00,2034.29,2034.29,2033.81,2033.81,500.0,2034.29,2034.29,2033.81,2033.81,500.0
2022-06-21 15:15:00,2032.75,2032.84,2031.07,2031.76,694.0,2032.75,2032.84,2031.07,2031.76,694.0
2022-06-21 15:20:00,2031.22,2032.52,2031.22,2032.52,204.0,2031.22,2032.52,2031.22,2032.52,204.0
2022-06-21 15:25:00,2032.29,2033.05,2031.63,2033.05,400.0,2032.29,2033.05,2031.63,2033.05,400.0
2022-06-21 15:30:00,2033.05,2033.05,2032.0,2032.0,200.0,2033.05,2033.05,2032.0,2032.0,200.0
2022-06-21 15:35:00,2032.9,2032.9,2031.07,2031.5,700.0,2032.9,2032.9,2031.07,2031.5,700.0
2022-06-21 15:40:00,2030.44,2030.44,2030.43,2030.44,100.0,2030.44,2030.44,2030.43,2030.44,100.0
2022-06-21 15:45:00,2032.08,2033.95,2032.07,2033.71,500.0,2032.08,2033.95,2032.07,2033.71,500.0
2022-06-21 15:50:00,2033.47,2037.76,2032.48,2035.04,2826.0,2033.47,2037.76,2032.48,2035.04,2826.0
2022-06-21 15:55:00,2034.96,2035.23,2032.07,2033.52,2102.0,2034.96,2035.23,2032.07,2033.52,2102.0
2022-06-22 09:30:00,2043.55,2043.55,2038.46,2038.46,1516.0,2043.55,2043.55,2038.46,2038.46,1516.0
2022-06-22 09:35:00,2020.97,2020.97,2013.27,2014.02,400.0,2020.97,2020.97,2013.27,2014.02,400.0
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 09:45:00,2014.02,2014.02,2014.02,2014.02,0.0,2014.02,2014.02,2014.02,2014.02,0.0
2022-06-22 09:50:00,2026.54,2028.68,2023.15,2028.68,300.0,2026.54,2028.68,2023.15,2028.68,300.0
2022-06-22 09:55:00,2034.18,2036.55,2034.18,2036.55,701.0,2034.18,2036.55,2034.18,2036.55,701.0
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 10:05:00,2031.99,2031.99,2031.99,2031.99,0.0,2031.99,2031.99,2031.99,2031.99,0.0
2022-06-22 10:10:00,2043.34,2043.34,2043.34,2043.34,100.0,2043.34,2043.34,2043.34,2043.34,100.0
2022-06-22 10:15:00,2052.78,2052.78,2049.46,2049.46,204.0,2052.78,2052.78,2049.46,2049.46,204.0
2022-06-22 10:20:00,2055.0,2055.0,2055.0,2055.0,100.0,2055.0,2055.0,2055.0,2055.0,100.0
2022-06-22 10:25:00,2051.72,2051.72,2051.72,2051.72,100.0,2051.72,2051.72,2051.72,2051.72,100.0
2022-06-22 10:30:00,2050.6,2050.6,2050.6,2050.6,100.0,2050.6,2050.6,2050.6,2050.6,100.0
2022-06-22 10:35:00,2045.26,2049.99,2045.26,2049.99,300.0,2045.26,2049.99,2045.26,2049.99,300.0
2022-06-22 10:40:00,2056.13,2056.13,2056.12,2056.13,169.0,2056.13,2056.13,2056.12,2056.13,169.0
2022-06-22 10:45:00,2056.12,2058.48,2054.13,2054.13,500.0,2056.12,2058.48,2054.13,2054.13,500.0
2022-06-22 10:50:00,2056.32,2063.93,2054.68,2063.93,1500.0,2056.32,2063.93,2054.68,2063.93,1500.0
2022-06-22 10:55:00,2063.83,2065.25,2056.39,2064.95,900.0,2063.83,2065.25,2056.39,2064.95,900.0
2022-06-22 11:00:00,2061.36,2061.36,2053.98,2058.15,1293.0,2061.36,2061.36,2053.98,2058.15,1293.0
2022-06-22 11:05:00,2065.04,2065.19,2059.81,2061.34,700.0,2065.04,2065.19,2059.81,2061.34,700.0
2022-06-22 11:10:00,2069.47,2069.47,2060.95,2060.95,1400.0,2069.47,2069.47,2060.95,2060.95,1400.0
2022-06-22 11:15:00,2065.29,2070.41,2065.29,2068.4,900.0,2065.29,2070.41,2065.29,2068.4,900.0
2022-06-22 11:20:00,2068.28,2070.41,2067.16,2070.41,300.0,2068.28,2070.41,2067.16,2070.41,300.0
2022-06-22 11:25:00,2071.6,2071.6,2071.6,2071.6,100.0,2071.6,2071.6,2071.6,2071.6,100.0
2022-06-22 11:30:00,2070.08,2074.76,2070.07,2074.72,500.0,2070.08,2074.76,2070.07,2074.72,500.0
2022-06-22 11:35:00,2074.09,2074.09,2074.09,2074.09,200.0,2074.09,2074.09,2074.09,2074.09,200.0
2022-06-22 11:40:00,2073.79,2073.79,2073.79,2073.79,193.0,2073.79,2073.79,2073.79,2073.79,193.0
2022-06-22 11:45:00,2062.89,2069.89,2062.89,2069.89,2022.0,2062.89,2069.89,2062.89,2069.89,2022.0
2022-06-22 11:50:00,2068.91,2074.36,2068.25,2074.36,2618.0,2068.91,2074.36,2068.25,2074.36,2618.0
2022-06-22 11:55:00,2070.41,2070.41,2067.5,2068.94,1097.0,2070.41,2070.41,2067.5,2068.94,1097.0
2022-06-22 12:00:00,2068.36,2074.17,2068.36,2070.3,300.0,2068.36,2074.17,2068.36,2070.3,300.0
2022-06-22 12:05:00,2070.62,2070.62,2070.62,2070.62,200.0,2070.62,2070.62,2070.62,2070.62,200.0
2022-06-22 12:10:00,2071.83,2074.14,2071.63,2074.14,600.0,2071.83,2074.14,2071.63,2074.14,600.0
2022-06-22 12:15:00,2076.76,2076.76,2075.57,2075.57,800.0,2076.76,2076.76,2075.57,2075.57,800.0
2022-06-22 12:20:00,2071.13,2072.7,2068.6,2072.7,500.0,2071.13,2072.7,2068.6,2072.7,500.0
2022-06-22 12:25:00,2072.7,2072.7,2072.7,2072.7,100.0,2072.7,2072.7,2072.7,2072.7,100.0
2022-06-22 12:30:00,2072.7,2084.03,2072.7,2084.03,331.0,2072.7,2084.03,2072.7,2084.03,331.0
2022-06-22 12:35:00,2077.66,2081.28,2074.81,2081.28,300.0,2077.66,2081.28,2074.81,2081.28,300.0
2022-06-22 12:40:00,2077.31,2078.82,2074.85,2078.82,303.0,2077.31,2078.82,2074.85,2078.82,303.0
2022-06-22 12:45:00,2075.04,2075.04,2075.04,2075.04,100.0,2075.04,2075.04,2075.04,2075.04,100.0
2022-06-22 12:50:00,2073.8,2077.97,2073.8,2077.49,400.0,2073.8,2077.97,2073.8,2077.49,400.0
2022-06-22 12:55:00,2075.2,2075.29,2075.18,2075.18,505.0,2075.2,2075.29,2075.18,2075.18,505.0
2022-06-22 13:00:00,2075.16,2075.16,2075.16,2075.16,100.0,2075.16,2075.16,2075.16,2075.16,100.0
2022-06-22 13:05:00,2073.26,2076.74,2073.26,2073.82,300.0,2073.26,2076.74,2073.26,2073.82,300.0
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 13:15:00,2078.45,2078.45,2078.45,2078.45,0.0,2078.45,2078.45,2078.45,2078.45,0.0
2022-06-22 13:20:00,2085.28,2085.28,2085.28,2085.28,101.0,2085.28,2085.28,2085.28,2085.28,101.0
2022-06-22 13:25:00,2085.28,2085.28,2082.52,2084.0,300.0,2085.28,2085.28,2082.52,2084.0,300.0
2022-06-22 13:30:00,2088.54,2088.54,2086.25,2087.0,500.0,2088.54,2088.54,2086.25,2087.0,500.0
2022-06-22 13:35:00,2084.03,2084.03,2082.78,2082.78,313.0,2084.03,2084.03,2082.78,2082.78,313.0
2022-06-22 13:40:00,2090.75,2090.75,2088.65,2088.65,381.0,2090.75,2090.75,2088.65,2088.65,381.0
2022-06-22 13:45:00,2090.91,2090.91,2088.73,2088.73,300.0,2090.91,2090.91,2088.73,2088.73,300.0
2022-06-22 13:50:00,2088.73,2088.73,2088.61,2088.61,300.0,2088.73,2088.73,2088.61,2088.61,300.0
2022-06-22 13:55:00,2087.12,2088.27,2086.72,2087.78,632.0,2087.12,2088.27,2086.72,2087.78,632.0
2022-06-22 14:00:00,2087.36,2087.36,2085.97,2086.73,500.0,2087.36,2087.36,2085.97,2086.73,500.0
2022-06-22 14:05:00,2081.54,2087.98,2081.53,2087.72,434.0,2081.54,2087.98,2081.53,2087.72,434.0
2022-06-22 14:10:00,2086.81,2086.81,2083.02,2083.02,676.0,2086.81,2086.81,2083.02,2083.02,676.0
2022-06-22 14:15:00,2083.89,2086.16,2080.36,2085.06,547.0,2083.89,2086.16,2080.36,2085.06,547.0
2022-06-22 14:20:00,2079.58,2079.58,2079.58,2079.58,200.0,2079.58,2079.58,2079.58,2079.58,200.0
2022-06-22 14:25:00,2076.82,2076.82,2073.92,2073.92,400.0,2076.82,2076.82,2073.92,2073.92,400.0
2022-06-22 14:30:00,2073.92,2073.92,2073.92,2073.92,0.0,2073.92,2073.92,2073.92,2073.92,0.0
2022-06-22 14:35:00,2074.96,2076.47,2073.41,2076.47,500.0,2074.96,2076.47,2073.41,2076.47,500.0
2022-06-22 14:40:00,2071.05,2073.43,2071.04,2073.43,239.0,2071.05,2073.43,2071.04,2073.43,239.0
2022-06-22 14:45:00,2074.91,2075.12,2074.9,2074.91,500.0,2074.91,2075.12,2074.9,2074.91,500.0
2022-06-22 14:50:00,2074.93,2076.2,2070.9,2076.16,909.0,2074.93,2076.2,2070.9,2076.16,909.0
2022-06-22 14:55:00,2075.97,2078.19,2075.32,2075.32,620.0,2075.97,2078.19,2075.32,2075.32,620.0
2022-06-22 15:00:00,2074.56,2074.56,2074.56,2074.56,200.0,2074.56,2074.56,2074.56,2074.56,200.0
2022-06-22 15:05:00,2074.58,2074.59,2074.58,2074.59,200.0,2074.58,2074.59,2074.58,2074.59,200.0
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 15:15:00,2075.95,2075.95,2075.95,2075.95,0.0,2075.95,2075.95,2075.95,2075.95,0.0
2022-06-22 15:20:00,2077.45,2077.9,2077.45,2077.9,472.0,2077.45,2077.9,2077.45,2077.9,472.0
2022-06-22 15:25:00,2077.9,2077.9,2077.7,2077.8,300.0,2077.9,2077.9,2077.7,2077.8,300.0
2022-06-22 15:30:00,2076.78,2077.52,2075.0,2075.0,900.0,2076.78,2077.52,2075.0,2075.0,900.0
2022-06-22 15:35:00,2073.01,2073.3,2073.01,2073.3,800.0,2073.01,2073.3,2073.01,2073.3,800.0
2022-06-22 15:40:00,2070.39,2074.54,2069.09,2074.54,1774.0,2070.39,2074.54,2069.09,2074.54,1774.0
2022-06-22 15:45:00,2073.58,2074.15,2071.33,2072.68,500.0,2073.58,2074.15,2071.33,2072.68,500.0
2022-06-22 15:50:00,2073.46,2078.65,2072.2,2078.41,920.0,2073.46,2078.65,2072.2,2078.41,920.0
2022-06-22 15:55:00,2077.4,2078.62,2070.93,2070.93,2010.0,2077.4,2078.62,2070.93,2070.93,2010.0
2022-06-23 09:30:00,2100.0,2100.0,2067.0,2099.0,2094.0,2100.0,2100.0,2067.0,2099.0,2094.0
2022-06-23 09:35:00,2098.95,2098.95,2093.84,2093.84,200.0,2098.95,2098.95,2093.84,2093.84,200.0
2022-06-23 09:40:00,2099.71,2099.71,2091.56,2094.97,400.0,2099.71,2099.71,2091.56,2094.97,400.0
2022-06-23 09:45:00,2099.12,2099.12,2092.84,2097.86,816.0,2099.12,2099.12,2092.84,2097.86,816.0
2022-06-23 09:50:00,2100.32,2100.44,2096.16,2100.44,519.0,2100.32,2100.44,2096.16,2100.44,519.0
2022-06-23 09:55:00,2103.75,2111.16,2100.98,2100.98,506.0,2103.75,2111.16,2100.98,2100.98,506.0
2022-06-23 10:00:00,2111.17,2112.85,2111.17,2112.85,209.0,2111.17,2112.85,2111.17,2112.85,209.0
2022-06-23 10:05:00,2104.01,2106.65,2104.01,2106.64,200.0,2104.01,2106.65,2104.01,2106.64,200.0
2022-06-23 10:10:00,2106.64,2106.64,2106.64,2106.64,0.0,2106.64,2106.64,2106.64,2106.64,0.0
2022-06-23 10:15:00,2100.66,2100.91,2093.67,2093.68,300.0,2100.66,2100.91,2093.67,2093.68,300.0
2022-06-23 10:20:00,2102.67,2102.67,2102.67,2102.67,116.0,2102.67,2102.67,2102.67,2102.67,116.0
2022-06-23 10:25:00,2096.64,2096.64,2094.14,2094.14,200.0,2096.64,2096.64,2094.14,2094.14,200.0
2022-06-23 10:30:00,2099.38,2101.94,2099.37,2100.85,340.0,2099.38,2101.94,2099.37,2100.85,340.0
2022-06-23 10:35:00,2112.14,2112.14,2108.97,2108.97,382.0,2112.14,2112.14,2108.97,2108.97,382.0
2022-06-23 10:40:00,2108.97,2108.97,2108.97,2108.97,0.0,2108.97,2108.97,2108.97,2108.97,0.0
2022-06-23 10:45:00,2111.23,2111.23,2110.5,2110.5,300.0,2111.23,2111.23,2110.5,2110.5,300.0
2022-06-23 10:50:00,2110.4,2110.4,2110.4,2110.4,107.0,2110.4,2110.4,2110.4,2110.4,107.0
2022-06-23 10:55:00,2110.77,2110.77,2110.74,2110.74,200.0,2110.77,2110.77,2110.74,2110.74,200.0
2022-06-23 11:00:00,2110.74,2110.74,2110.68,2110.74,400.0,2110.74,2110.74,2110.68,2110.74,400.0
2022-06-23 11:05:00,2112.56,2114.5,2111.99,2114.5,1000.0,2112.56,2114.5,2111.99,2114.5,1000.0
2022-06-23 11:10:00,2114.5,2114.5,2114.5,2114.5,0.0,2114.5,2114.5,2114.5,2114.5,0.0
2022-06-23 11:15:00,2114.07,2115.0,2109.44,2115.0,532.0,2114.07,2115.0,2109.44,2115.0,532.0
2022-06-23 11:20:00,2110.52,2110.52,2110.52,2110.52,100.0,2110.52,2110.52,2110.52,2110.52,100.0
2022-06-23 11:25:00,2108.23,2108.23,2105.78,2106.96,600.0,2108.23,2108.23,2105.78,2106.96,600.0
2022-06-23 11:30:00,2106.98,2106.98,2106.19,2106.19,363.0,2106.98,2106.98,2106.19,2106.19,363.0
2022-06-23 11:35:00,2105.52,2105.52,2101.12,2103.74,400.0,2105.52,2105.52,2101.12,2103.74,400.0
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 11:45:00,2103.74,2103.74,2103.74,2103.74,0.0,2103.74,2103.74,2103.74,2103.74,0.0
2022-06-23 11:50:00,2103.74,2103.74,2103.74,2103.74,0.0,2103.74,2103.74,2103.74,2103.74,0.0
2022-06-23 11:55:00,2107.31,2108.85,2106.3,2108.06,1046.0,2107.31,2108.85,2106.3,2108.06,1046.0
2022-06-23 12:00:00,2107.0,2107.01,2104.8,2105.14,1500.0,2107.0,2107.01,2104.8,2105.14,1500.0
2022-06-23 12:05:00,2106.13,2107.0,2105.65,2106.66,900.0,2106.13,2107.0,2105.65,2106.66,900.0
2022-06-23 12:10:00,2102.68,2106.62,2100.77,2106.6,947.0,2102.68,2106.62,2100.77,2106.6,947.0
2022-06-23 12:15:00,2106.32,2107.44,2104.9,2104.9,700.0,2106.32,2107.44,2104.9,2104.9,700.0
2022-06-23 12:20:00,2104.9,2104.9,2104.9,2104.9,0.0,2104.9,2104.9,2104.9,2104.9,0.0
2022-06-23 12:25:00,2099.27,2099.27,2099.27,2099.27,100.0,2099.27,2099.27,2099.27,2099.27,100.0
2022-06-23 12:30:00,2099.27,2099.27,2096.5,2096.51,200.0,2099.27,2099.27,2096.5,2096.51,200.0
2022-06-23 12:35:00,2097.42,2097.42,2093.18,2093.79,900.0,2097.42,2097.42,2093.18,2093.79,900.0
2022-06-23 12:40:00,2093.11,2093.11,2084.7,2085.16,600.0,2093.11,2093.11,2084.7,2085.16,600.0
2022-06-23 12:45:00,2082.12,2084.36,2082.12,2084.36,310.0,2082.12,2084.36,2082.12,2084.36,310.0
2022-06-23 12:50:00,2084.36,2084.36,2084.36,2084.36,0.0,2084.36,2084.36,2084.36,2084.36,0.0
2022-06-23 12:55:00,2086.37,2088.11,2086.37,2088.11,252.0,2086.37,2088.11,2086.37,2088.11,252.0
2022-06-23 13:00:00,2084.05,2084.05,2082.81,2082.81,200.0,2084.05,2084.05,2082.81,2082.81,200.0
2022-06-23 13:05:00,2086.53,2089.9,2086.53,2088.13,800.0,2086.53,2089.9,2086.53,2088.13,800.0
2022-06-23 13:10:00,2088.13,2088.13,2088.13,2088.13,0.0,2088.13,2088.13,2088.13,2088.13,0.0
2022-06-23 13:15:00,2087.27,2087.27,2087.27,2087.27,100.0,2087.27,2087.27,2087.27,2087.27,100.0
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 13:25:00,2087.17,2087.17,2087.17,2087.17,0.0,2087.17,2087.17,2087.17,2087.17,0.0
2022-06-23 13:30:00,2088.33,2088.33,2088.1,2088.29,402.0,2088.33,2088.33,2088.1,2088.29,402.0
2022-06-23 13:35:00,2088.29,2090.08,2087.42,2087.43,300.0,2088.29,2090.08,2087.42,2087.43,300.0
2022-06-23 13:40:00,2087.43,2087.43,2087.43,2087.43,0.0,2087.43,2087.43,2087.43,2087.43,0.0
2022-06-23 13:45:00,2087.47,2087.47,2086.5,2086.5,400.0,2087.47,2087.47,2086.5,2086.5,400.0
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 13:55:00,2088.07,2088.07,2088.07,2088.07,0.0,2088.07,2088.07,2088.07,2088.07,0.0
2022-06-23 14:00:00,2088.07,2088.07,2088.07,2088.07,0.0,2088.07,2088.07,2088.07,2088.07,0.0
2022-06-23 14:05:00,2088.07,2088.07,2088.07,2088.07,0.0,2088.07,2088.07,2088.07,2088.07,0.0
2022-06-23 14:10:00,2089.06,2093.57,2089.05,2091.54,500.0,2089.06,2093.57,2089.05,2091.54,500.0
2022-06-23 14:15:00,2093.89,2093.9,2093.43,2093.43,200.0,2093.89,2093.9,2093.43,2093.43,200.0
2022-06-23 14:20:00,2093.53,2095.01,2093.53,2095.01,300.0,2093.53,2095.01,2093.53,2095.01,300.0
2022-06-23 14:25:00,2096.58,2099.93,2096.44,2099.93,1200.0,2096.58,2099.93,2096.44,2099.93,1200.0
2022-06-23 14:30:00,2101.68,2101.9,2101.68,2101.89,200.0,2101.68,2101.9,2101.68,2101.89,200.0
2022-06-23 14:35:00,2101.94,2102.93,2101.94,2102.93,200.0,2101.94,2102.93,2101.94,2102.93,200.0
2022-06-23 14:40:00,2102.74,2105.25,2102.73,2105.25,300.0,2102.74,2105.25,2102.73,2105.25,300.0
2022-06-23 14:45:00,2104.53,2104.53,2102.98,2102.98,200.0,2104.53,2104.53,2102.98,2102.98,200.0
2022-06-23 14:50:00,2104.21,2104.21,2104.21,2104.21,109.0,2104.21,2104.21,2104.21,2104.21,109.0
2022-06-23 14:55:00,2104.23,2106.47,2104.23,2105.54,421.0,2104.23,2106.47,2104.23,2105.54,421.0
2022-06-23 15:00:00,2105.54,2105.54,2105.54,2105.54,0.0,2105.54,2105.54,2105.54,2105.54,0.0
2022-06-23 15:05:00,2107.22,2107.22,2105.12,2105.35,602.0,2107.22,2107.22,2105.12,2105.35,602.0
2022-06-23 15:10:00,2107.66,2107.67,2107.66,2107.66,100.0,2107.66,2107.67,2107.66,2107.66,100.0
2022-06-23 15:15:00,2106.57,2110.01,2106.57,2110.01,901.0,2106.57,2110.01,2106.57,2110.01,901.0
2022-06-23 15:20:00,2109.52,2110.8,2109.43,2110.28,1200.0,2109.52,2110.8,2109.43,2110.28,1200.0
2022-06-23 15:25:00,2113.29,2113.29,2111.91,2111.91,200.0,2113.29,2113.29,2111.91,2111.91,200.0
2022-06-23 15:30:00,2114.48,2119.28,2113.17,2119.28,601.0,2114.48,2119.28,2113.17,2119.28,601.0
2022-06-23 15:35:00,2116.24,2116.24,2112.42,2113.14,1171.0,2116.24,2116.24,2112.42,2113.14,1171.0
2022-06-23 15:40:00,2115.1,2117.95,2115.09,2115.69,645.0,2115.1,2117.95,2115.09,2115.69,645.0
2022-06-23 15:45:00,2115.69,2115.76,2111.65,2112.24,1167.0,2115.69,2115.76,2111.65,2112.24,1167.0
2022-06-23 15:50:00,2113.02,2116.63,2111.07,2111.07,1522.0,2113.02,2116.63,2111.07,2111.07,1522.0
2022-06-23 15:55:00,2107.82,2111.67,2106.66,2106.7,5210.0,2107.82,2111.67,2106.66,2106.7,5210.0
2022-06-24 09:30:00,2127.64,2127.64,2111.63,2124.28,2690.0,2127.64,2127.64,2111.63,2124.28,2690.0
2022-06-24 09:35:00,2123.0,2123.0,2112.71,2117.68,840.0,2123.0,2123.0,2112.71,2117.68,840.0
2022-06-24 09:40:00,2118.17,2127.24,2110.49,2115.0,1309.0,2118.17,2127.24,2110.49,2115.0,1309.0
2022-06-24 09:45:00,2113.0,2116.15,2111.44,2116.15,1300.0,2113.0,2116.15,2111.44,2116.15,1300.0
2022-06-24 09:50:00,2115.09,2118.71,2106.98,2109.26,2100.0,2115.09,2118.71,2106.98,2109.26,2100.0
2022-06-24 09:55:00,2117.87,2120.38,2114.18,2120.38,2557.0,2117.87,2120.38,2114.18,2120.38,2557.0
2022-06-24 10:00:00,2121.05,2135.05,2121.05,2135.0,400.0,2121.05,2135.05,2121.05,2135.0,400.0
2022-06-24 10:05:00,2129.73,2133.84,2129.73,2133.84,200.0,2129.73,2133.84,2129.73,2133.84,200.0
2022-06-24 10:10:00,2127.08,2127.08,2127.08,2127.08,100.0,2127.08,2127.08,2127.08,2127.08,100.0
2022-06-24 10:15:00,2131.82,2134.51,2131.82,2134.51,200.0,2131.82,2134.51,2131.82,2134.51,200.0
2022-06-24 10:20:00,2138.99,2138.99,2134.17,2137.8,600.0,2138.99,2138.99,2134.17,2137.8,600.0
2022-06-24 10:25:00,2134.29,2138.8,2134.28,2138.2,786.0,2134.29,2138.8,2134.28,2138.2,786.0
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 10:35:00,2138.2,2138.2,2138.2,2138.2,0.0,2138.2,2138.2,2138.2,2138.2,0.0
2022-06-24 10:40:00,2143.08,2143.13,2140.0,2140.56,1100.0,2143.08,2143.13,2140.0,2140.56,1100.0
2022-06-24 10:45:00,2139.03,2144.05,2139.0,2144.05,1021.0,2139.03,2144.05,2139.0,2144.05,1021.0
2022-06-24 10:50:00,2149.5,2149.5,2149.5,2149.5,100.0,2149.5,2149.5,2149.5,2149.5,100.0
2022-06-24 10:55:00,2153.16,2153.73,2152.21,2152.22,805.0,2153.16,2153.73,2152.21,2152.22,805.0
2022-06-24 11:00:00,2154.92,2156.5,2154.78,2156.5,400.0,2154.92,2156.5,2154.78,2156.5,400.0
2022-06-24 11:05:00,2158.84,2158.84,2156.31,2156.36,300.0,2158.84,2158.84,2156.31,2156.36,300.0
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 11:15:00,2155.92,2155.92,2155.92,2155.92,0.0,2155.92,2155.92,2155.92,2155.92,0.0
2022-06-24 11:20:00,2155.92,2155.92,2155.92,2155.92,0.0,2155.92,2155.92,2155.92,2155.92,0.0
2022-06-24 11:25:00,2155.4,2163.5,2155.4,2163.5,300.0,2155.4,2163.5,2155.4,2163.5,300.0
2022-06-24 11:30:00,2163.22,2163.23,2163.22,2163.22,100.0,2163.22,2163.23,2163.22,2163.22,100.0
2022-06-24 11:35:00,2164.66,2165.47,2164.66,2165.47,300.0,2164.66,2165.47,2164.66,2165.47,300.0
2022-06-24 11:40:00,2165.47,2165.47,2165.47,2165.47,0.0,2165.47,2165.47,2165.47,2165.47,0.0
2022-06-24 11:45:00,2163.55,2163.55,2163.45,2163.45,200.0,2163.55,2163.55,2163.45,2163.45,200.0
2022-06-24 11:50:00,2168.27,2174.04,2167.5,2174.04,1400.0,2168.27,2174.04,2167.5,2174.04,1400.0
2022-06-24 11:55:00,2173.55,2173.55,2169.55,2170.35,600.0,2173.55,2173.55,2169.55,2170.35,600.0
2022-06-24 12:00:00,2171.18,2171.18,2171.18,2171.18,100.0,2171.18,2171.18,2171.18,2171.18,100.0
2022-06-24 12:05:00,2169.45,2171.66,2169.45,2171.66,200.0,2169.45,2171.66,2169.45,2171.66,200.0
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 12:15:00,2172.65,2172.65,2172.65,2172.65,0.0,2172.65,2172.65,2172.65,2172.65,0.0
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 12:25:00,2172.09,2172.09,2172.09,2172.09,0.0,2172.09,2172.09,2172.09,2172.09,0.0
2022-06-24 12:30:00,2169.99,2175.27,2169.99,2172.82,726.0,2169.99,2175.27,2169.99,2172.82,726.0
2022-06-24 12:35:00,2172.41,2172.41,2167.93,2167.93,400.0,2172.41,2172.41,2167.93,2167.93,400.0
2022-06-24 12:40:00,2168.08,2168.08,2168.08,2168.08,100.0,2168.08,2168.08,2168.08,2168.08,100.0
2022-06-24 12:45:00,2167.16,2167.16,2164.13,2164.13,200.0,2167.16,2167.16,2164.13,2164.13,200.0
2022-06-24 12:50:00,2159.2,2160.36,2155.71,2155.81,1100.0,2159.2,2160.36,2155.71,2155.81,1100.0
2022-06-24 12:55:00,2155.78,2155.78,2155.77,2155.78,100.0,2155.78,2155.78,2155.77,2155.78,100.0
2022-06-24 13:00:00,2149.64,2150.7,2149.14,2150.7,401.0,2149.64,2150.7,2149.14,2150.7,401.0
2022-06-24 13:05:00,2147.12,2148.02,2147.0,2148.02,300.0,2147.12,2148.02,2147.0,2148.02,300.0
2022-06-24 13:10:00,2148.02,2148.02,2148.02,2148.02,0.0,2148.02,2148.02,2148.02,2148.02,0.0
2022-06-24 13:15:00,2147.1,2147.1,2145.31,2145.31,300.0,2147.1,2147.1,2145.31,2145.31,300.0
2022-06-24 13:20:00,2143.89,2145.61,2143.89,2144.15,568.0,2143.89,2145.61,2143.89,2144.15,568.0
2022-06-24 13:25:00,2144.14,2144.14,2144.14,2144.14,100.0,2144.14,2144.14,2144.14,2144.14,100.0
2022-06-24 13:30:00,2143.86,2145.82,2143.86,2145.82,401.0,2143.86,2145.82,2143.86,2145.82,401.0
2022-06-24 13:35:00,2145.16,2145.2,2144.22,2145.0,1489.0,2145.16,2145.2,2144.22,2145.0,1489.0
2022-06-24 13:40:00,2145.0,2145.0,2145.0,2145.0,262.0,2145.0,2145.0,2145.0,2145.0,262.0
2022-06-24 13:45:00,2148.54,2151.34,2148.54,2151.34,200.0,2148.54,2151.34,2148.54,2151.34,200.0
2022-06-24 13:50:00,2150.38,2150.38,2149.9,2149.91,200.0,2150.38,2150.38,2149.9,2149.91,200.0
2022-06-24 13:55:00,2148.57,2148.57,2143.58,2143.58,378.0,2148.57,2148.57,2143.58,2143.58,378.0
2022-06-24 14:00:00,2142.43,2142.44,2141.0,2141.0,200.0,2142.43,2142.44,2141.0,2141.0,200.0
2022-06-24 14:05:00,2140.84,2141.52,2137.35,2139.56,1591.0,2140.84,2141.52,2137.35,2139.56,1591.0
2022-06-24 14:10:00,2139.56,2139.56,2139.56,2139.56,0.0,2139.56,2139.56,2139.56,2139.56,0.0
2022-06-24 14:15:00,2142.35,2142.35,2141.0,2141.0,300.0,2142.35,2142.35,2141.0,2141.0,300.0
2022-06-24 14:20:00,2140.35,2140.35,2140.35,2140.35,100.0,2140.35,2140.35,2140.35,2140.35,100.0
2022-06-24 14:25:00,2140.35,2140.8,2139.38,2139.81,545.0,2140.35,2140.8,2139.38,2139.81,545.0
2022-06-24 14:30:00,2140.42,2141.33,2135.51,2135.51,600.0,2140.42,2141.33,2135.51,2135.51,600.0
2022-06-24 14:35:00,2135.99,2135.99,2135.68,2135.68,200.0,2135.99,2135.99,2135.68,2135.68,200.0
2022-06-24 14:40:00,2136.93,2137.77,2136.93,2137.77,300.0,2136.93,2137.77,2136.93,2137.77,300.0
2022-06-24 14:45:00,2142.08,2143.97,2142.07,2143.97,200.0,2142.08,2143.97,2142.07,2143.97,200.0
2022-06-24 14:50:00,2143.88,2146.31,2143.84,2146.3,500.0,2143.88,2146.31,2143.84,2146.3,500.0
2022-06-24 14:55:00,2144.69,2144.69,2143.41,2144.3,601.0,2144.69,2144.69,2143.41,2144.3,601.0
2022-06-24 15:00:00,2145.04,2145.84,2144.63,2144.63,400.0,2145.04,2145.84,2144.63,2144.63,400.0
2022-06-24 15:05:00,2144.74,2144.74,2144.15,2144.15,500.0,2144.74,2144.74,2144.15,2144.15,500.0
2022-06-24 15:10:00,2144.28,2145.31,2144.15,2144.99,600.0,2144.28,2145.31,2144.15,2144.99,600.0
2022-06-24 15:15:00,2145.53,2149.13,2145.53,2148.14,1509.0,2145.53,2149.13,2145.53,2148.14,1509.0
2022-06-24 15:20:00,2147.67,2148.69,2147.18,2148.69,1447.0,2147.67,2148.69,2147.18,2148.69,1447.0
2022-06-24 15:25:00,2147.06,2147.06,2147.06,2147.06,100.0,2147.06,2147.06,2147.06,2147.06,100.0
2022-06-24 15:30:00,2147.66,2148.91,2146.95,2148.36,1622.0,2147.66,2148.91,2146.95,2148.36,1622.0
2022-06-24 15:35:00,2152.05,2152.25,2152.05,2152.25,505.0,2152.05,2152.25,2152.05,2152.25,505.0
2022-06-24 15:40:00,2155.79,2156.66,2155.79,2156.66,204.0,2155.79,2156.66,2155.79,2156.66,204.0
2022-06-24 15:45:00,2158.06,2160.79,2158.06,2159.0,2638.0,2158.06,2160.79,2158.06,2159.0,2638.0
2022-06-24 15:50:00,2151.78,2155.52,2151.78,2155.02,2568.0,2151.78,2155.52,2151.78,2155.02,2568.0
2022-06-24 15:55:00,2157.11,2159.97,2153.78,2159.7,8397.0,2157.11,2159.97,2153.78,2159.7,8397.0
2022-06-27 09:30:00,2190.0,2200.22,2180.0,2180.0,2642.0,2190.0,2200.22,2180.0,2180.0,2642.0
2022-06-27 09:35:00,2180.59,2193.51,2172.07,2193.51,1466.0,2180.59,2193.51,2172.07,2193.51,1466.0
2022-06-27 09:40:00,2185.03,2185.03,2180.35,2180.35,300.0,2185.03,2185.03,2180.35,2180.35,300.0
2022-06-27 09:45:00,2180.24,2187.71,2180.23,2186.9,700.0,2180.24,2187.71,2180.23,2186.9,700.0
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 09:55:00,2190.2,2190.2,2190.2,2190.2,0.0,2190.2,2190.2,2190.2,2190.2,0.0
2022-06-27 10:00:00,2175.92,2186.11,2175.92,2186.11,300.0,2175.92,2186.11,2175.92,2186.11,300.0
2022-06-27 10:05:00,2179.98,2179.98,2174.77,2174.77,500.0,2179.98,2179.98,2174.77,2174.77,500.0
2022-06-27 10:10:00,2177.1,2177.1,2177.1,2177.1,100.0,2177.1,2177.1,2177.1,2177.1,100.0
2022-06-27 10:15:00,2183.67,2184.63,2177.83,2182.21,1013.0,2183.67,2184.63,2177.83,2182.21,1013.0
2022-06-27 10:20:00,2189.43,2189.44,2189.43,2189.43,200.0,2189.43,2189.44,2189.43,2189.43,200.0
2022-06-27 10:25:00,2188.0,2188.0,2178.88,2186.9,694.0,2188.0,2188.0,2178.88,2186.9,694.0
2022-06-27 10:30:00,2185.15,2185.15,2183.25,2183.65,300.0,2185.15,2185.15,2183.25,2183.65,300.0
2022-06-27 10:35:00,2180.95,2180.95,2180.95,2180.95,100.0,2180.95,2180.95,2180.95,2180.95,100.0
2022-06-27 10:40:00,2185.0,2185.0,2177.54,2177.54,699.0,2185.0,2185.0,2177.54,2177.54,699.0
2022-06-27 10:45:00,2185.14,2185.14,2181.71,2181.71,394.0,2185.14,2185.14,2181.71,2181.71,394.0
2022-06-27 10:50:00,2190.77,2191.04,2187.6,2191.04,1131.0,2190.77,2191.04,2187.6,2191.04,1131.0
2022-06-27 10:55:00,2188.83,2194.37,2188.83,2191.64,1179.0,2188.83,2194.37,2188.83,2191.64,1179.0
2022-06-27 11:00:00,2190.0,2190.0,2183.15,2183.15,600.0,2190.0,2190.0,2183.15,2183.15,600.0
2022-06-27 11:05:00,2184.54,2184.54,2184.54,2184.54,100.0,2184.54,2184.54,2184.54,2184.54,100.0
2022-06-27 11:10:00,2181.3,2184.21,2181.0,2181.16,2200.0,2181.3,2184.21,2181.0,2181.16,2200.0
2022-06-27 11:15:00,2186.47,2187.13,2182.55,2187.13,300.0,2186.47,2187.13,2182.55,2187.13,300.0
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 11:25:00,2184.13,2184.13,2184.13,2184.13,0.0,2184.13,2184.13,2184.13,2184.13,0.0
2022-06-27 11:30:00,2187.9,2190.33,2183.16,2190.33,1285.0,2187.9,2190.33,2183.16,2190.33,1285.0
2022-06-27 11:35:00,2183.01,2183.01,2182.65,2182.65,200.0,2183.01,2183.01,2182.65,2182.65,200.0
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 11:45:00,2181.16,2181.16,2181.16,2181.16,0.0,2181.16,2181.16,2181.16,2181.16,0.0
2022-06-27 11:50:00,2181.16,2181.16,2181.16,2181.16,0.0,2181.16,2181.16,2181.16,2181.16,0.0
2022-06-27 11:55:00,2179.73,2180.06,2179.57,2180.06,300.0,2179.73,2180.06,2179.57,2180.06,300.0
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 12:05:00,2180.33,2180.33,2180.33,2180.33,0.0,2180.33,2180.33,2180.33,2180.33,0.0
2022-06-27 12:10:00,2185.21,2185.22,2181.01,2181.01,423.0,2185.21,2185.22,2181.01,2181.01,423.0
2022-06-27 12:15:00,2181.0,2182.58,2181.0,2181.55,500.0,2181.0,2182.58,2181.0,2181.55,500.0
2022-06-27 12:20:00,2182.36,2182.93,2181.04,2181.64,1200.0,2182.36,2182.93,2181.04,2181.64,1200.0
2022-06-27 12:25:00,2181.16,2181.16,2178.15,2179.92,300.0,2181.16,2181.16,2178.15,2179.92,300.0
2022-06-27 12:30:00,2179.92,2179.92,2179.92,2179.92,0.0,2179.92,2179.92,2179.92,2179.92,0.0
2022-06-27 12:35:00,2180.77,2180.77,2179.9,2179.9,200.0,2180.77,2180.77,2179.9,2179.9,200.0
2022-06-27 12:40:00,2178.11,2178.11,2178.11,2178.11,100.0,2178.11,2178.11,2178.11,2178.11,100.0
2022-06-27 12:45:00,2180.0,2181.23,2178.8,2178.8,500.0,2180.0,2181.23,2178.8,2178.8,500.0
2022-06-27 12:50:00,2180.32,2180.63,2176.75,2180.05,843.0,2180.32,2180.63,2176.75,2180.05,843.0
2022-06-27 12:55:00,2178.9,2180.4,2177.68,2177.68,706.0,2178.9,2180.4,2177.68,2177.68,706.0
2022-06-27 13:00:00,2177.57,2177.57,2177.56,2177.57,100.0,2177.57,2177.57,2177.56,2177.57,100.0
2022-06-27 13:05:00,2175.41,2175.41,2170.28,2171.97,757.0,2175.41,2175.41,2170.28,2171.97,757.0
2022-06-27 13:10:00,2172.82,2176.67,2172.82,2176.67,701.0,2172.82,2176.67,2172.82,2176.67,701.0
2022-06-27 13:15:00,2174.66,2174.66,2174.65,2174.66,100.0,2174.66,2174.66,2174.65,2174.66,100.0
2022-06-27 13:20:00,2174.66,2174.66,2174.66,2174.66,100.0,2174.66,2174.66,2174.66,2174.66,100.0
2022-06-27 13:25:00,2174.76,2174.76,2174.76,2174.76,200.0,2174.76,2174.76,2174.76,2174.76,200.0
2022-06-27 13:30:00,2174.94,2174.94,2173.76,2173.77,200.0,2174.94,2174.94,2173.76,2173.77,200.0
2022-06-27 13:35:00,2174.18,2174.18,2174.18,2174.18,100.0,2174.18,2174.18,2174.18,2174.18,100.0
2022-06-27 13:40:00,2174.18,2174.18,2174.18,2174.18,0.0,2174.18,2174.18,2174.18,2174.18,0.0
2022-06-27 13:45:00,2172.2,2174.98,2171.7,2174.98,445.0,2172.2,2174.98,2171.7,2174.98,445.0
2022-06-27 13:50:00,2174.97,2174.97,2174.97,2174.97,100.0,2174.97,2174.97,2174.97,2174.97,100.0
2022-06-27 13:55:00,2171.52,2171.52,2170.19,2170.19,200.0,2171.52,2171.52,2170.19,2170.19,200.0
2022-06-27 14:00:00,2169.63,2169.63,2169.63,2169.63,100.0,2169.63,2169.63,2169.63,2169.63,100.0
2022-06-27 14:05:00,2168.37,2168.72,2165.0,2167.7,955.0,2168.37,2168.72,2165.0,2167.7,955.0
2022-06-27 14:10:00,2167.7,2167.7,2167.7,2167.7,0.0,2167.7,2167.7,2167.7,2167.7,0.0
2022-06-27 14:15:00,2170.8,2171.66,2170.8,2171.66,200.0,2170.8,2171.66,2170.8,2171.66,200.0
2022-06-27 14:20:00,2171.66,2171.66,2171.66,2171.66,0.0,2171.66,2171.66,2171.66,2171.66,0.0
2022-06-27 14:25:00,2169.46,2169.46,2169.46,2169.46,100.0,2169.46,2169.46,2169.46,2169.46,100.0
2022-06-27 14:30:00,2170.12,2170.12,2168.58,2168.58,200.0,2170.12,2170.12,2168.58,2168.58,200.0
2022-06-27 14:35:00,2171.69,2171.75,2170.37,2171.75,300.0,2171.69,2171.75,2170.37,2171.75,300.0
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 14:45:00,2169.61,2169.61,2169.61,2169.61,0.0,2169.61,2169.61,2169.61,2169.61,0.0
2022-06-27 14:50:00,2169.05,2169.05,2169.04,2169.05,100.0,2169.05,2169.05,2169.04,2169.05,100.0
2022-06-27 14:55:00,2168.15,2168.15,2168.06,2168.06,200.0,2168.15,2168.15,2168.06,2168.06,200.0
2022-06-27 15:00:00,2168.66,2168.66,2164.12,2166.52,802.0,2168.66,2168.66,2164.12,2166.52,802.0
2022-06-27 15:05:00,2165.23,2172.3,2165.23,2172.3,900.0,2165.23,2172.3,2165.23,2172.3,900.0
2022-06-27 15:10:00,2172.79,2174.14,2172.2,2173.08,2104.0,2172.79,2174.14,2172.2,2173.08,2104.0
2022-06-27 15:15:00,2173.71,2174.29,2172.49,2173.22,2878.0,2173.71,2174.29,2172.49,2173.22,2878.0
2022-06-27 15:20:00,2173.22,2173.22,2173.22,2173.22,0.0,2173.22,2173.22,2173.22,2173.22,0.0
2022-06-27 15:25:00,2172.35,2173.31,2172.35,2173.31,300.0,2172.35,2173.31,2172.35,2173.31,300.0
2022-06-27 15:30:00,2172.24,2172.24,2169.11,2169.11,508.0,2172.24,2172.24,2169.11,2169.11,508.0
2022-06-27 15:35:00,2168.5,2170.18,2168.29,2169.11,801.0,2168.5,2170.18,2168.29,2169.11,801.0
2022-06-27 15:40:00,2167.63,2167.92,2166.34,2166.58,1100.0,2167.63,2167.92,2166.34,2166.58,1100.0
2022-06-27 15:45:00,2169.68,2169.68,2165.03,2165.03,1799.0,2169.68,2169.68,2165.03,2165.03,1799.0
2022-06-27 15:50:00,2161.51,2163.01,2160.16,2160.16,900.0,2161.51,2163.01,2160.16,2160.16,900.0
2022-06-27 15:55:00,2159.45,2168.77,2159.45,2168.21,1009.0,2159.45,2168.77,2159.45,2168.21,1009.0
2022-06-28 09:30:00,2168.0,2186.31,2168.0,2186.31,1404.0,2168.0,2186.31,2168.0,2186.31,1404.0
2022-06-28 09:35:00,2191.48,2191.48,2191.48,2191.48,152.0,2191.48,2191.48,2191.48,2191.48,152.0
2022-06-28 09:40:00,2195.57,2195.58,2190.0,2190.0,236.0,2195.57,2195.58,2190.0,2190.0,236.0
2022-06-28 09:45:00,2188.66,2188.66,2188.66,2188.66,100.0,2188.66,2188.66,2188.66,2188.66,100.0
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 09:55:00,2186.37,2186.37,2186.37,2186.37,0.0,2186.37,2186.37,2186.37,2186.37,0.0
2022-06-28 10:00:00,2177.79,2177.79,2172.6,2175.67,900.0,2177.79,2177.79,2172.6,2175.67,900.0
2022-06-28 10:05:00,2171.47,2175.7,2168.78,2173.3,919.0,2171.47,2175.7,2168.78,2173.3,919.0
2022-06-28 10:10:00,2165.72,2173.92,2165.71,2173.92,500.0,2165.72,2173.92,2165.71,2173.92,500.0
2022-06-28 10:15:00,2172.74,2172.75,2168.53,2168.53,200.0,2172.74,2172.75,2168.53,2168.53,200.0
2022-06-28 10:20:00,2172.6,2172.6,2170.42,2171.29,300.0,2172.6,2172.6,2170.42,2171.29,300.0
2022-06-28 10:25:00,2168.36,2172.25,2167.15,2172.25,900.0,2168.36,2172.25,2167.15,2172.25,900.0
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 10:35:00,2169.18,2169.18,2169.18,2169.18,0.0,2169.18,2169.18,2169.18,2169.18,0.0
2022-06-28 10:40:00,2166.95,2169.43,2165.37,2165.37,1000.0,2166.95,2169.43,2165.37,2165.37,1000.0
2022-06-28 10:45:00,2164.76,2164.76,2148.98,2152.37,800.0,2164.76,2164.76,2148.98,2152.37,800.0
2022-06-28 10:50:00,2152.67,2152.67,2152.67,2152.67,100.0,2152.67,2152.67,2152.67,2152.67,100.0
2022-06-28 10:55:00,2158.0,2158.0,2158.0,2158.0,100.0,2158.0,2158.0,2158.0,2158.0,100.0
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 11:05:00,2158.5,2158.5,2158.5,2158.5,0.0,2158.5,2158.5,2158.5,2158.5,0.0
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 11:15:00,2158.46,2158.46,2158.46,2158.46,0.0,2158.46,2158.46,2158.46,2158.46,0.0
2022-06-28 11:20:00,2154.29,2154.29,2152.17,2152.17,200.0,2154.29,2154.29,2152.17,2152.17,200.0
2022-06-28 11:25:00,2153.64,2154.83,2151.01,2151.01,688.0,2153.64,2154.83,2151.01,2151.01,688.0
2022-06-28 11:30:00,2151.72,2152.16,2145.26,2145.27,700.0,2151.72,2152.16,2145.26,2145.27,700.0
2022-06-28 11:35:00,2140.44,2140.44,2138.54,2138.54,611.0,2140.44,2140.44,2138.54,2138.54,611.0
2022-06-28 11:40:00,2138.54,2138.54,2138.54,2138.54,0.0,2138.54,2138.54,2138.54,2138.54,0.0
2022-06-28 11:45:00,2142.54,2142.54,2141.75,2141.75,200.0,2142.54,2142.54,2141.75,2141.75,200.0
2022-06-28 11:50:00,2136.46,2136.46,2136.46,2136.46,100.0,2136.46,2136.46,2136.46,2136.46,100.0
2022-06-28 11:55:00,2144.81,2144.81,2143.75,2143.75,200.0,2144.81,2144.81,2143.75,2143.75,200.0
2022-06-28 12:00:00,2143.75,2143.75,2143.75,2143.75,0.0,2143.75,2143.75,2143.75,2143.75,0.0
2022-06-28 12:05:00,2138.03,2138.03,2136.51,2136.51,213.0,2138.03,2138.03,2136.51,2136.51,213.0
2022-06-28 12:10:00,2138.87,2139.44,2138.86,2139.43,225.0,2138.87,2139.44,2138.86,2139.43,225.0
2022-06-28 12:15:00,2135.42,2135.42,2131.48,2131.49,200.0,2135.42,2135.42,2131.48,2131.49,200.0
2022-06-28 12:20:00,2131.88,2131.88,2131.17,2131.21,600.0,2131.88,2131.88,2131.17,2131.21,600.0
2022-06-28 12:25:00,2134.89,2137.68,2133.68,2133.68,400.0,2134.89,2137.68,2133.68,2133.68,400.0
2022-06-28 12:30:00,2135.71,2135.71,2133.35,2133.35,300.0,2135.71,2135.71,2133.35,2133.35,300.0
2022-06-28 12:35:00,2134.2,2134.2,2134.2,2134.2,100.0,2134.2,2134.2,2134.2,2134.2,100.0
2022-06-28 12:40:00,2134.2,2134.2,2134.2,2134.2,0.0,2134.2,2134.2,2134.2,2134.2,0.0
2022-06-28 12:45:00,2139.11,2139.11,2133.65,2133.65,641.0,2139.11,2139.11,2133.65,2133.65,641.0
2022-06-28 12:50:00,2134.97,2134.97,2134.97,2134.97,100.0,2134.97,2134.97,2134.97,2134.97,100.0
2022-06-28 12:55:00,2135.38,2136.68,2135.38,2136.68,400.0,2135.38,2136.68,2135.38,2136.68,400.0
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 13:05:00,2131.88,2131.88,2131.88,2131.88,0.0,2131.88,2131.88,2131.88,2131.88,0.0
2022-06-28 13:10:00,2131.88,2132.43,2130.02,2131.99,3676.0,2131.88,2132.43,2130.02,2131.99,3676.0
2022-06-28 13:15:00,2130.04,2131.57,2130.01,2131.57,900.0,2130.04,2131.57,2130.01,2131.57,900.0
2022-06-28 13:20:00,2131.57,2131.57,2131.57,2131.57,100.0,2131.57,2131.57,2131.57,2131.57,100.0
2022-06-28 13:25:00,2133.03,2137.73,2133.03,2137.73,900.0,2133.03,2137.73,2133.03,2137.73,900.0
2022-06-28 13:30:00,2137.73,2137.73,2137.73,2137.73,0.0,2137.73,2137.73,2137.73,2137.73,0.0
2022-06-28 13:35:00,2138.35,2138.35,2138.11,2138.11,200.0,2138.35,2138.35,2138.11,2138.11,200.0
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 13:45:00,2133.39,2133.39,2133.39,2133.39,0.0,2133.39,2133.39,2133.39,2133.39,0.0
2022-06-28 13:50:00,2133.39,2133.39,2133.39,2133.39,0.0,2133.39,2133.39,2133.39,2133.39,0.0
2022-06-28 13:55:00,2133.56,2133.56,2133.55,2133.55,200.0,2133.56,2133.56,2133.55,2133.55,200.0
2022-06-28 14:00:00,2138.94,2138.94,2135.31,2135.31,300.0,2138.94,2138.94,2135.31,2135.31,300.0
2022-06-28 14:05:00,2136.84,2136.84,2136.84,2136.84,100.0,2136.84,2136.84,2136.84,2136.84,100.0
2022-06-28 14:10:00,2134.58,2136.33,2134.23,2134.23,800.0,2134.58,2136.33,2134.23,2134.23,800.0
2022-06-28 14:15:00,2132.65,2133.98,2132.65,2133.98,200.0,2132.65,2133.98,2132.65,2133.98,200.0
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 14:25:00,2134.33,2134.33,2134.33,2134.33,0.0,2134.33,2134.33,2134.33,2134.33,0.0
2022-06-28 14:30:00,2133.55,2133.55,2131.71,2131.71,200.0,2133.55,2133.55,2131.71,2131.71,200.0
2022-06-28 14:35:00,2131.36,2131.36,2130.0,2130.0,600.0,2131.36,2131.36,2130.0,2130.0,600.0
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 14:45:00,2129.82,2129.82,2129.82,2129.82,0.0,2129.82,2129.82,2129.82,2129.82,0.0
2022-06-28 14:50:00,2132.64,2132.64,2132.52,2132.52,200.0,2132.64,2132.64,2132.52,2132.52,200.0
2022-06-28 14:55:00,2130.02,2130.02,2128.33,2128.33,400.0,2130.02,2130.02,2128.33,2128.33,400.0
2022-06-28 15:00:00,2129.04,2129.04,2123.99,2123.99,2836.0,2129.04,2129.04,2123.99,2123.99,2836.0
2022-06-28 15:05:00,2123.21,2123.86,2122.52,2122.52,300.0,2123.21,2123.86,2122.52,2122.52,300.0
2022-06-28 15:10:00,2123.14,2123.14,2121.4,2121.4,300.0,2123.14,2123.14,2121.4,2121.4,300.0
2022-06-28 15:15:00,2120.63,2123.13,2120.63,2123.13,200.0,2120.63,2123.13,2120.63,2123.13,200.0
2022-06-28 15:20:00,2122.03,2122.03,2118.05,2118.05,500.0,2122.03,2122.03,2118.05,2118.05,500.0
2022-06-28 15:25:00,2120.26,2120.26,2117.96,2117.96,400.0,2120.26,2120.26,2117.96,2117.96,400.0
2022-06-28 15:30:00,2121.77,2123.79,2120.27,2120.27,1122.0,2121.77,2123.79,2120.27,2120.27,1122.0
2022-06-28 15:35:00,2121.76,2121.77,2120.59,2120.6,500.0,2121.76,2121.77,2120.59,2120.6,500.0
2022-06-28 15:40:00,2124.02,2124.03,2120.47,2121.8,2226.0,2124.02,2124.03,2120.47,2121.8,2226.0
2022-06-28 15:45:00,2121.36,2121.64,2119.65,2120.55,1200.0,2121.36,2121.64,2119.65,2120.55,1200.0
2022-06-28 15:50:00,2119.63,2123.77,2118.63,2119.5,2518.0,2119.63,2123.77,2118.63,2119.5,2518.0
2022-06-28 15:55:00,2117.07,2125.34,2116.51,2125.34,4451.0,2117.07,2125.34,2116.51,2125.34,4451.0
2022-06-29 09:30:00,2127.5,2127.94,2106.26,2126.03,2646.0,2127.5,2127.94,2106.26,2126.03,2646.0
2022-06-29 09:35:00,2126.18,2127.54,2120.13,2120.13,1000.0,2126.18,2127.54,2120.13,2120.13,1000.0
2022-06-29 09:40:00,2115.71,2127.76,2115.71,2127.76,400.0,2115.71,2127.76,2115.71,2127.76,400.0
2022-06-29 09:45:00,2128.0,2128.0,2127.0,2127.0,200.0,2128.0,2128.0,2127.0,2127.0,200.0
2022-06-29 09:50:00,2130.0,2139.08,2130.0,2139.08,400.0,2130.0,2139.08,2130.0,2139.08,400.0
2022-06-29 09:55:00,2135.62,2146.79,2133.1,2141.68,1735.0,2135.62,2146.79,2133.1,2141.68,1735.0
2022-06-29 10:00:00,2138.56,2146.37,2137.74,2146.37,300.0,2138.56,2146.37,2137.74,2146.37,300.0
2022-06-29 10:05:00,2140.81,2140.81,2133.24,2133.24,200.0,2140.81,2140.81,2133.24,2133.24,200.0
2022-06-29 10:10:00,2144.42,2145.99,2143.47,2143.47,502.0,2144.42,2145.99,2143.47,2143.47,502.0
2022-06-29 10:15:00,2143.47,2143.47,2143.47,2143.47,300.0,2143.47,2143.47,2143.47,2143.47,300.0
2022-06-29 10:20:00,2144.06,2145.58,2140.1,2140.1,400.0,2144.06,2145.58,2140.1,2140.1,400.0
2022-06-29 10:25:00,2144.3,2144.3,2144.3,2144.3,100.0,2144.3,2144.3,2144.3,2144.3,100.0
2022-06-29 10:30:00,2150.63,2156.51,2149.11,2156.51,306.0,2150.63,2156.51,2149.11,2156.51,306.0
2022-06-29 10:35:00,2159.43,2159.43,2151.9,2151.9,300.0,2159.43,2159.43,2151.9,2151.9,300.0
2022-06-29 10:40:00,2159.71,2163.37,2159.71,2163.37,300.0,2159.71,2163.37,2159.71,2163.37,300.0
2022-06-29 10:45:00,2165.04,2165.04,2160.08,2160.08,300.0,2165.04,2165.04,2160.08,2160.08,300.0
2022-06-29 10:50:00,2158.01,2158.32,2156.98,2158.32,300.0,2158.01,2158.32,2156.98,2158.32,300.0
2022-06-29 10:55:00,2150.68,2150.68,2150.41,2150.41,200.0,2150.68,2150.68,2150.41,2150.41,200.0
2022-06-29 11:00:00,2149.49,2149.5,2147.1,2147.1,300.0,2149.49,2149.5,2147.1,2147.1,300.0
2022-06-29 11:05:00,2147.1,2147.71,2145.27,2147.67,1200.0,2147.1,2147.71,2145.27,2147.67,1200.0
2022-06-29 11:10:00,2147.5,2148.38,2147.5,2148.02,400.0,2147.5,2148.38,2147.5,2148.02,400.0
2022-06-29 11:15:00,2150.08,2150.08,2150.08,2150.08,100.0,2150.08,2150.08,2150.08,2150.08,100.0
2022-06-29 11:20:00,2156.85,2156.85,2146.98,2146.98,700.0,2156.85,2156.85,2146.98,2146.98,700.0
2022-06-29 11:25:00,2152.49,2152.49,2152.48,2152.49,200.0,2152.49,2152.49,2152.48,2152.49,200.0
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 11:35:00,2155.8,2155.8,2155.8,2155.8,0.0,2155.8,2155.8,2155.8,2155.8,0.0
2022-06-29 11:40:00,2155.8,2155.8,2155.8,2155.8,0.0,2155.8,2155.8,2155.8,2155.8,0.0
2022-06-29 11:45:00,2154.64,2154.64,2154.53,2154.53,200.0,2154.64,2154.64,2154.53,2154.53,200.0
2022-06-29 11:50:00,2156.66,2158.48,2156.66,2158.48,200.0,2156.66,2158.48,2156.66,2158.48,200.0
2022-06-29 11:55:00,2154.23,2154.23,2152.37,2152.37,600.0,2154.23,2154.23,2152.37,2152.37,600.0
2022-06-29 12:00:00,2151.77,2151.77,2150.3,2150.3,307.0,2151.77,2151.77,2150.3,2150.3,307.0
2022-06-29 12:05:00,2144.23,2145.08,2141.73,2141.98,439.0,2144.23,2145.08,2141.73,2141.98,439.0
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 12:15:00,2142.75,2142.75,2142.75,2142.75,0.0,2142.75,2142.75,2142.75,2142.75,0.0
2022-06-29 12:20:00,2142.75,2142.75,2142.75,2142.75,0.0,2142.75,2142.75,2142.75,2142.75,0.0
2022-06-29 12:25:00,2137.88,2139.59,2137.88,2139.59,300.0,2137.88,2139.59,2137.88,2139.59,300.0
2022-06-29 12:30:00,2139.1,2140.36,2139.09,2140.36,500.0,2139.1,2140.36,2139.09,2140.36,500.0
2022-06-29 12:35:00,2138.17,2138.17,2138.17,2138.17,100.0,2138.17,2138.17,2138.17,2138.17,100.0
2022-06-29 12:40:00,2138.81,2142.08,2138.81,2142.08,332.0,2138.81,2142.08,2138.81,2142.08,332.0
2022-06-29 12:45:00,2143.05,2143.05,2138.91,2138.91,200.0,2143.05,2143.05,2138.91,2138.91,200.0
2022-06-29 12:50:00,2142.35,2142.35,2141.51,2141.52,200.0,2142.35,2142.35,2141.51,2141.52,200.0
2022-06-29 12:55:00,2140.32,2140.32,2140.31,2140.32,100.0,2140.32,2140.32,2140.31,2140.32,100.0
2022-06-29 13:00:00,2141.01,2142.28,2141.01,2142.28,300.0,2141.01,2142.28,2141.01,2142.28,300.0
2022-06-29 13:05:00,2140.73,2143.62,2140.52,2143.62,400.0,2140.73,2143.62,2140.52,2143.62,400.0
2022-06-29 13:10:00,2140.52,2140.52,2136.92,2136.92,400.0,2140.52,2140.52,2136.92,2136.92,400.0
2022-06-29 13:15:00,2139.86,2139.86,2139.86,2139.86,100.0,2139.86,2139.86,2139.86,2139.86,100.0
2022-06-29 13:20:00,2136.45,2137.31,2135.61,2137.31,600.0,2136.45,2137.31,2135.61,2137.31,600.0
2022-06-29 13:25:00,2134.81,2138.76,2134.72,2138.76,540.0,2134.81,2138.76,2134.72,2138.76,540.0
2022-06-29 13:30:00,2136.03,2136.03,2136.03,2136.03,100.0,2136.03,2136.03,2136.03,2136.03,100.0
2022-06-29 13:35:00,2133.99,2133.99,2133.27,2133.27,300.0,2133.99,2133.99,2133.27,2133.27,300.0
2022-06-29 13:40:00,2133.24,2133.25,2133.24,2133.24,156.0,2133.24,2133.25,2133.24,2133.24,156.0
2022-06-29 13:45:00,2138.45,2138.45,2138.45,2138.45,100.0,2138.45,2138.45,2138.45,2138.45,100.0
2022-06-29 13:50:00,2138.45,2138.45,2138.45,2138.45,0.0,2138.45,2138.45,2138.45,2138.45,0.0
2022-06-29 13:55:00,2138.9,2138.94,2138.89,2138.94,200.0,2138.9,2138.94,2138.89,2138.94,200.0
2022-06-29 14:00:00,2137.47,2137.47,2137.47,2137.47,629.0,2137.47,2137.47,2137.47,2137.47,629.0
2022-06-29 14:05:00,2148.73,2148.73,2148.73,2148.73,100.0,2148.73,2148.73,2148.73,2148.73,100.0
2022-06-29 14:10:00,2151.16,2151.16,2151.16,2151.16,100.0,2151.16,2151.16,2151.16,2151.16,100.0
2022-06-29 14:15:00,2148.19,2154.93,2148.19,2150.11,1100.0,2148.19,2154.93,2148.19,2150.11,1100.0
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 14:25:00,2147.96,2147.96,2147.96,2147.96,0.0,2147.96,2147.96,2147.96,2147.96,0.0
2022-06-29 14:30:00,2149.84,2152.54,2149.84,2152.24,811.0,2149.84,2152.54,2149.84,2152.24,811.0
2022-06-29 14:35:00,2152.45,2152.45,2146.72,2146.72,3200.0,2152.45,2152.45,2146.72,2146.72,3200.0
2022-06-29 14:40:00,2144.94,2144.94,2144.93,2144.94,100.0,2144.94,2144.94,2144.93,2144.94,100.0
2022-06-29 14:45:00,2141.93,2142.78,2138.03,2138.04,300.0,2141.93,2142.78,2138.03,2138.04,300.0
2022-06-29 14:50:00,2138.04,2138.04,2138.04,2138.04,0.0,2138.04,2138.04,2138.04,2138.04,0.0
2022-06-29 14:55:00,2139.91,2142.77,2139.91,2142.77,200.0,2139.91,2142.77,2139.91,2142.77,200.0
2022-06-29 15:00:00,2138.93,2138.93,2135.49,2137.99,2490.0,2138.93,2138.93,2135.49,2137.99,2490.0
2022-06-29 15:05:00,2137.61,2137.61,2137.61,2137.61,100.0,2137.61,2137.61,2137.61,2137.61,100.0
2022-06-29 15:10:00,2137.61,2137.61,2137.61,2137.61,0.0,2137.61,2137.61,2137.61,2137.61,0.0
2022-06-29 15:15:00,2140.5,2147.34,2140.5,2147.34,400.0,2140.5,2147.34,2140.5,2147.34,400.0
2022-06-29 15:20:00,2147.45,2148.0,2145.63,2145.63,1995.0,2147.45,2148.0,2145.63,2145.63,1995.0
2022-06-29 15:25:00,2145.63,2145.98,2145.63,2145.73,800.0,2145.63,2145.98,2145.63,2145.73,800.0
2022-06-29 15:30:00,2145.78,2145.85,2140.13,2140.14,1465.0,2145.78,2145.85,2140.13,2140.14,1465.0
2022-06-29 15:35:00,2138.12,2139.37,2137.1,2139.37,1096.0,2138.12,2139.37,2137.1,2139.37,1096.0
2022-06-29 15:40:00,2139.76,2139.76,2139.42,2139.43,505.0,2139.76,2139.76,2139.42,2139.43,505.0
2022-06-29 15:45:00,2139.44,2139.44,2138.3,2138.41,700.0,2139.44,2139.44,2138.3,2138.41,700.0
2022-06-29 15:50:00,2139.46,2140.36,2134.64,2136.56,1219.0,2139.46,2140.36,2134.64,2136.56,1219.0
2022-06-29 15:55:00,2140.91,2142.93,2139.4,2141.49,3927.0,2140.91,2142.93,2139.4,2141.49,3927.0
2022-06-30 09:30:00,2131.93,2131.93,2114.82,2115.33,2057.0,2131.93,2131.93,2114.82,2115.33,2057.0
2022-06-30 09:35:00,2100.1,2112.24,2100.09,2112.24,200.0,2100.1,2112.24,2100.09,2112.24,200.0
2022-06-30 09:40:00,2105.87,2122.83,2104.92,2105.31,1600.0,2105.87,2122.83,2104.92,2105.31,1600.0
2022-06-30 09:45:00,2111.5,2111.5,2111.5,2111.5,100.0,2111.5,2111.5,2111.5,2111.5,100.0
2022-06-30 09:50:00,2113.07,2113.07,2113.07,2113.07,200.0,2113.07,2113.07,2113.07,2113.07,200.0
2022-06-30 09:55:00,2110.28,2119.74,2110.28,2119.74,347.0,2110.28,2119.74,2110.28,2119.74,347.0
2022-06-30 10:00:00,2121.16,2127.59,2119.32,2123.12,556.0,2121.16,2127.59,2119.32,2123.12,556.0
2022-06-30 10:05:00,2124.07,2129.69,2124.07,2129.68,200.0,2124.07,2129.69,2124.07,2129.68,200.0
2022-06-30 10:10:00,2135.92,2135.92,2134.43,2134.43,400.0,2135.92,2135.92,2134.43,2134.43,400.0
2022-06-30 10:15:00,2136.4,2144.68,2135.35,2142.11,1810.0,2136.4,2144.68,2135.35,2142.11,1810.0
2022-06-30 10:20:00,2139.4,2141.82,2133.59,2133.8,400.0,2139.4,2141.82,2133.59,2133.8,400.0
2022-06-30 10:25:00,2136.98,2138.27,2131.11,2131.12,410.0,2136.98,2138.27,2131.11,2131.12,410.0
2022-06-30 10:30:00,2139.8,2146.63,2139.8,2146.63,500.0,2139.8,2146.63,2139.8,2146.63,500.0
2022-06-30 10:35:00,2146.47,2146.48,2140.97,2144.8,900.0,2146.47,2146.48,2140.97,2144.8,900.0
2022-06-30 10:40:00,2140.55,2140.55,2139.51,2140.18,328.0,2140.55,2140.55,2139.51,2140.18,328.0
2022-06-30 10:45:00,2143.97,2144.15,2142.79,2142.79,300.0,2143.97,2144.15,2142.79,2142.79,300.0
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 10:55:00,2143.14,2143.14,2143.14,2143.14,0.0,2143.14,2143.14,2143.14,2143.14,0.0
2022-06-30 11:00:00,2142.25,2145.37,2142.25,2144.18,745.0,2142.25,2145.37,2142.25,2144.18,745.0
2022-06-30 11:05:00,2142.39,2147.76,2142.39,2147.76,410.0,2142.39,2147.76,2142.39,2147.76,410.0
2022-06-30 11:10:00,2144.56,2147.8,2142.07,2147.8,655.0,2144.56,2147.8,2142.07,2147.8,655.0
2022-06-30 11:15:00,2142.17,2147.27,2142.07,2143.37,800.0,2142.17,2147.27,2142.07,2143.37,800.0
2022-06-30 11:20:00,2148.54,2151.68,2148.54,2150.96,300.0,2148.54,2151.68,2148.54,2150.96,300.0
2022-06-30 11:25:00,2152.1,2152.89,2152.09,2152.89,200.0,2152.1,2152.89,2152.09,2152.89,200.0
2022-06-30 11:30:00,2153.9,2154.92,2150.92,2154.45,600.0,2153.9,2154.92,2150.92,2154.45,600.0
2022-06-30 11:35:00,2154.2,2156.59,2154.2,2156.59,300.0,2154.2,2156.59,2154.2,2156.59,300.0
2022-06-30 11:40:00,2154.61,2157.86,2148.52,2153.34,1165.0,2154.61,2157.86,2148.52,2153.34,1165.0
2022-06-30 11:45:00,2164.3,2169.07,2164.3,2169.07,200.0,2164.3,2169.07,2164.3,2169.07,200.0
2022-06-30 11:50:00,2165.85,2165.85,2161.52,2161.52,300.0,2165.85,2165.85,2161.52,2161.52,300.0
2022-06-30 11:55:00,2159.01,2159.02,2159.01,2159.01,172.0,2159.01,2159.02,2159.01,2159.01,172.0
2022-06-30 12:00:00,2159.78,2163.71,2159.25,2159.25,400.0,2159.78,2163.71,2159.25,2159.25,400.0
2022-06-30 12:05:00,2157.4,2159.34,2155.75,2155.76,600.0,2157.4,2159.34,2155.75,2155.76,600.0
2022-06-30 12:10:00,2159.56,2160.01,2159.56,2160.01,200.0,2159.56,2160.01,2159.56,2160.01,200.0
2022-06-30 12:15:00,2160.97,2160.98,2160.97,2160.97,100.0,2160.97,2160.98,2160.97,2160.97,100.0
2022-06-30 12:20:00,2160.69,2160.69,2160.69,2160.69,108.0,2160.69,2160.69,2160.69,2160.69,108.0
2022-06-30 12:25:00,2167.58,2169.11,2167.58,2169.11,207.0,2167.58,2169.11,2167.58,2169.11,207.0
2022-06-30 12:30:00,2173.14,2173.15,2168.77,2168.77,1578.0,2173.14,2173.15,2168.77,2168.77,1578.0
2022-06-30 12:35:00,2167.87,2167.87,2167.87,2167.87,100.0,2167.87,2167.87,2167.87,2167.87,100.0
2022-06-30 12:40:00,2169.26,2169.26,2168.68,2168.68,200.0,2169.26,2169.26,2168.68,2168.68,200.0
2022-06-30 12:45:00,2169.99,2169.99,2166.57,2166.57,200.0,2169.99,2169.99,2166.57,2166.57,200.0
2022-06-30 12:50:00,2170.57,2170.57,2170.57,2170.57,100.0,2170.57,2170.57,2170.57,2170.57,100.0
2022-06-30 12:55:00,2168.45,2168.46,2168.45,2168.45,200.0,2168.45,2168.46,2168.45,2168.45,200.0
2022-06-30 13:00:00,2167.25,2168.68,2167.04,2168.68,300.0,2167.25,2168.68,2167.04,2168.68,300.0
2022-06-30 13:05:00,2167.09,2167.09,2165.83,2165.83,300.0,2167.09,2167.09,2165.83,2165.83,300.0
2022-06-30 13:10:00,2165.16,2165.16,2162.91,2162.91,200.0,2165.16,2165.16,2162.91,2162.91,200.0
2022-06-30 13:15:00,2164.37,2164.37,2164.37,2164.37,100.0,2164.37,2164.37,2164.37,2164.37,100.0
2022-06-30 13:20:00,2164.37,2164.37,2164.37,2164.37,0.0,2164.37,2164.37,2164.37,2164.37,0.0
2022-06-30 13:25:00,2166.82,2169.53,2166.82,2169.53,200.0,2166.82,2169.53,2166.82,2169.53,200.0
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 13:35:00,2171.0,2171.0,2171.0,2171.0,0.0,2171.0,2171.0,2171.0,2171.0,0.0
2022-06-30 13:40:00,2169.53,2170.76,2164.61,2166.74,1064.0,2169.53,2170.76,2164.61,2166.74,1064.0
2022-06-30 13:45:00,2166.33,2166.58,2166.33,2166.58,314.0,2166.33,2166.58,2166.33,2166.58,314.0
2022-06-30 13:50:00,2166.58,2166.58,2166.58,2166.58,0.0,2166.58,2166.58,2166.58,2166.58,0.0
2022-06-30 13:55:00,2167.79,2172.51,2167.79,2171.29,400.0,2167.79,2172.51,2167.79,2171.29,400.0
2022-06-30 14:00:00,2169.47,2169.79,2167.85,2169.79,500.0,2169.47,2169.79,2167.85,2169.79,500.0
2022-06-30 14:05:00,2170.13,2170.13,2163.67,2164.03,1125.0,2170.13,2170.13,2163.67,2164.03,1125.0
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 14:15:00,2166.0,2166.0,2166.0,2166.0,0.0,2166.0,2166.0,2166.0,2166.0,0.0
2022-06-30 14:20:00,2167.71,2167.71,2163.03,2163.03,409.0,2167.71,2167.71,2163.03,2163.03,409.0
2022-06-30 14:25:00,2163.02,2163.02,2163.02,2163.02,100.0,2163.02,2163.02,2163.02,2163.02,100.0
2022-06-30 14:30:00,2165.13,2165.13,2163.7,2163.7,200.0,2165.13,2165.13,2163.7,2163.7,200.0
2022-06-30 14:35:00,2163.05,2165.0,2163.05,2164.93,472.0,2163.05,2165.0,2163.05,2164.93,472.0
2022-06-30 14:40:00,2164.51,2164.51,2159.33,2159.95,1050.0,2164.51,2164.51,2159.33,2159.95,1050.0
2022-06-30 14:45:00,2160.19,2160.19,2159.88,2159.88,200.0,2160.19,2160.19,2159.88,2159.88,200.0
2022-06-30 14:50:00,2162.35,2162.35,2158.31,2158.31,500.0,2162.35,2162.35,2158.31,2158.31,500.0
2022-06-30 14:55:00,2154.69,2158.3,2154.69,2157.74,459.0,2154.69,2158.3,2154.69,2157.74,459.0
2022-06-30 15:00:00,2158.77,2159.35,2157.1,2157.1,600.0,2158.77,2159.35,2157.1,2157.1,600.0
2022-06-30 15:05:00,2153.63,2153.67,2153.05,2153.67,500.0,2153.63,2153.67,2153.05,2153.67,500.0
2022-06-30 15:10:00,2154.46,2154.46,2154.46,2154.46,100.0,2154.46,2154.46,2154.46,2154.46,100.0
2022-06-30 15:15:00,2151.53,2151.53,2148.51,2148.52,200.0,2151.53,2151.53,2148.51,2148.52,200.0
2022-06-30 15:20:00,2151.42,2154.2,2151.42,2154.05,602.0,2151.42,2154.2,2151.42,2154.05,602.0
2022-06-30 15:25:00,2155.31,2159.52,2155.31,2159.52,600.0,2155.31,2159.52,2155.31,2159.52,600.0
2022-06-30 15:30:00,2161.3,2161.3,2157.51,2160.41,1203.0,2161.3,2161.3,2157.51,2160.41,1203.0
2022-06-30 15:35:00,2158.84,2160.76,2156.47,2156.47,1657.0,2158.84,2160.76,2156.47,2156.47,1657.0
2022-06-30 15:40:00,2151.41,2151.41,2144.05,2145.0,660.0,2151.41,2151.41,2144.05,2145.0,660.0
2022-06-30 15:45:00,2147.5,2149.0,2146.46,2149.0,1200.0,2147.5,2149.0,2146.46,2149.0,1200.0
2022-06-30 15:50:00,2149.83,2152.27,2137.3,2137.3,1510.0,2149.83,2152.27,2137.3,2137.3,1510.0
2022-06-30 15:55:00,2139.66,2151.0,2138.43,2151.0,5391.0,2139.66,2151.0,2138.43,2151.0,5391.0
2022-07-01 09:30:00,2148.61,2155.0,2144.54,2154.24,2121.0,2148.61,2155.0,2144.54,2154.24,2121.0
2022-07-01 09:35:00,2164.87,2164.87,2152.5,2158.84,500.0,2164.87,2164.87,2152.5,2158.84,500.0
2022-07-01 09:40:00,2160.0,2165.06,2160.0,2165.0,400.0,2160.0,2165.06,2160.0,2165.0,400.0
2022-07-01 09:45:00,2158.22,2164.94,2158.22,2162.0,450.0,2158.22,2164.94,2158.22,2162.0,450.0
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 09:55:00,2159.51,2159.51,2159.51,2159.51,0.0,2159.51,2159.51,2159.51,2159.51,0.0
2022-07-01 10:00:00,2159.26,2159.26,2153.93,2153.93,600.0,2159.26,2159.26,2153.93,2153.93,600.0
2022-07-01 10:05:00,2149.58,2149.58,2149.58,2149.58,100.0,2149.58,2149.58,2149.58,2149.58,100.0
2022-07-01 10:10:00,2147.68,2149.12,2142.0,2143.89,700.0,2147.68,2149.12,2142.0,2143.89,700.0
2022-07-01 10:15:00,2135.9,2135.9,2135.9,2135.9,424.0,2135.9,2135.9,2135.9,2135.9,424.0
2022-07-01 10:20:00,2138.04,2138.04,2138.04,2138.04,100.0,2138.04,2138.04,2138.04,2138.04,100.0
2022-07-01 10:25:00,2143.16,2144.26,2143.16,2144.26,200.0,2143.16,2144.26,2143.16,2144.26,200.0
2022-07-01 10:30:00,2139.86,2139.86,2130.04,2138.7,750.0,2139.86,2139.86,2130.04,2138.7,750.0
2022-07-01 10:35:00,2134.88,2135.24,2132.75,2132.75,300.0,2134.88,2135.24,2132.75,2132.75,300.0
2022-07-01 10:40:00,2133.95,2134.52,2132.96,2134.51,600.0,2133.95,2134.52,2132.96,2134.51,600.0
2022-07-01 10:45:00,2136.91,2138.78,2134.07,2137.67,500.0,2136.91,2138.78,2134.07,2137.67,500.0
2022-07-01 10:50:00,2137.67,2137.67,2137.67,2137.67,0.0,2137.67,2137.67,2137.67,2137.67,0.0
2022-07-01 10:55:00,2126.63,2126.8,2126.51,2126.8,300.0,2126.63,2126.8,2126.51,2126.8,300.0
2022-07-01 11:00:00,2123.19,2123.19,2114.05,2122.86,394.0,2123.19,2123.19,2114.05,2122.86,394.0
2022-07-01 11:05:00,2124.14,2124.31,2115.99,2123.55,2552.0,2124.14,2124.31,2115.99,2123.55,2552.0
2022-07-01 11:10:00,2123.55,2123.55,2123.55,2123.55,0.0,2123.55,2123.55,2123.55,2123.55,0.0
2022-07-01 11:15:00,2120.1,2121.98,2120.03,2120.22,712.0,2120.1,2121.98,2120.03,2120.22,712.0
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 11:25:00,2121.2,2121.2,2121.2,2121.2,0.0,2121.2,2121.2,2121.2,2121.2,0.0
2022-07-01 11:30:00,2121.2,2121.2,2121.2,2121.2,0.0,2121.2,2121.2,2121.2,2121.2,0.0
2022-07-01 11:35:00,2130.0,2130.0,2128.73,2130.0,470.0,2130.0,2130.0,2128.73,2130.0,470.0
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 11:45:00,2132.09,2132.09,2132.09,2132.09,0.0,2132.09,2132.09,2132.09,2132.09,0.0
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 11:55:00,2132.09,2132.09,2132.09,2132.09,0.0,2132.09,2132.09,2132.09,2132.09,0.0
2022-07-01 12:00:00,2131.79,2131.79,2131.79,2131.79,100.0,2131.79,2131.79,2131.79,2131.79,100.0
2022-07-01 12:05:00,2132.26,2134.42,2132.26,2133.65,389.0,2132.26,2134.42,2132.26,2133.65,389.0
2022-07-01 12:10:00,2133.65,2133.65,2133.65,2133.65,0.0,2133.65,2133.65,2133.65,2133.65,0.0
2022-07-01 12:15:00,2135.39,2135.39,2135.39,2135.39,100.0,2135.39,2135.39,2135.39,2135.39,100.0
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 12:25:00,2135.39,2135.39,2135.39,2135.39,0.0,2135.39,2135.39,2135.39,2135.39,0.0
2022-07-01 12:30:00,2135.18,2137.23,2135.18,2137.23,400.0,2135.18,2137.23,2135.18,2137.23,400.0
2022-07-01 12:35:00,2136.01,2136.01,2136.0,2136.01,100.0,2136.01,2136.01,2136.0,2136.01,100.0
2022-07-01 12:40:00,2137.3,2137.3,2137.01,2137.01,200.0,2137.3,2137.3,2137.01,2137.01,200.0
2022-07-01 12:45:00,2131.11,2135.45,2131.1,2134.13,541.0,2131.11,2135.45,2131.1,2134.13,541.0
2022-07-01 12:50:00,2138.49,2138.49,2138.49,2138.49,100.0,2138.49,2138.49,2138.49,2138.49,100.0
2022-07-01 12:55:00,2138.07,2141.01,2138.06,2141.01,368.0,2138.07,2141.01,2138.06,2141.01,368.0
2022-07-01 13:00:00,2141.01,2141.01,2141.01,2141.01,0.0,2141.01,2141.01,2141.01,2141.01,0.0
2022-07-01 13:05:00,2135.95,2135.95,2135.95,2135.95,148.0,2135.95,2135.95,2135.95,2135.95,148.0
2022-07-01 13:10:00,2138.6,2138.6,2138.6,2138.6,100.0,2138.6,2138.6,2138.6,2138.6,100.0
2022-07-01 13:15:00,2136.95,2136.95,2136.95,2136.95,146.0,2136.95,2136.95,2136.95,2136.95,146.0
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 13:25:00,2137.7,2137.7,2137.7,2137.7,0.0,2137.7,2137.7,2137.7,2137.7,0.0
2022-07-01 13:30:00,2139.66,2139.67,2139.66,2139.66,100.0,2139.66,2139.67,2139.66,2139.66,100.0
2022-07-01 13:35:00,2140.52,2140.52,2139.44,2139.44,201.0,2140.52,2140.52,2139.44,2139.44,201.0
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 13:45:00,2139.44,2139.44,2139.44,2139.44,0.0,2139.44,2139.44,2139.44,2139.44,0.0
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 13:55:00,2144.15,2144.15,2144.15,2144.15,0.0,2144.15,2144.15,2144.15,2144.15,0.0
2022-07-01 14:00:00,2144.15,2144.15,2144.15,2144.15,0.0,2144.15,2144.15,2144.15,2144.15,0.0
2022-07-01 14:05:00,2143.2,2143.2,2137.94,2141.03,342.0,2143.2,2143.2,2137.94,2141.03,342.0
2022-07-01 14:10:00,2141.03,2141.03,2141.03,2141.03,0.0,2141.03,2141.03,2141.03,2141.03,0.0
2022-07-01 14:15:00,2145.47,2145.47,2143.55,2143.55,383.0,2145.47,2145.47,2143.55,2143.55,383.0
2022-07-01 14:20:00,2146.85,2150.22,2146.85,2150.22,300.0,2146.85,2150.22,2146.85,2150.22,300.0
2022-07-01 14:25:00,2150.16,2150.16,2150.0,2150.0,200.0,2150.16,2150.16,2150.0,2150.0,200.0
2022-07-01 14:30:00,2151.87,2154.68,2151.82,2151.82,400.0,2151.87,2154.68,2151.82,2151.82,400.0
2022-07-01 14:35:00,2151.19,2151.19,2150.53,2150.54,536.0,2151.19,2151.19,2150.53,2150.54,536.0
2022-07-01 14:40:00,2150.54,2150.54,2150.54,2150.54,0.0,2150.54,2150.54,2150.54,2150.54,0.0
2022-07-01 14:45:00,2150.07,2152.31,2150.06,2152.31,308.0,2150.07,2152.31,2150.06,2152.31,308.0
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 14:55:00,2153.48,2153.48,2153.48,2153.48,0.0,2153.48,2153.48,2153.48,2153.48,0.0
2022-07-01 15:00:00,2148.65,2149.38,2148.65,2149.38,200.0,2148.65,2149.38,2148.65,2149.38,200.0
2022-07-01 15:05:00,2148.21,2148.21,2148.21,2148.21,100.0,2148.21,2148.21,2148.21,2148.21,100.0
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 15:15:00,2153.39,2153.39,2153.39,2153.39,0.0,2153.39,2153.39,2153.39,2153.39,0.0
2022-07-01 15:20:00,2157.59,2157.74,2156.19,2156.19,1336.0,2157.59,2157.74,2156.19,2156.19,1336.0
2022-07-01 15:25:00,2155.17,2155.17,2155.17,2155.17,200.0,2155.17,2155.17,2155.17,2155.17,200.0
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 15:35:00,2155.32,2155.32,2155.32,2155.32,0.0,2155.32,2155.32,2155.32,2155.32,0.0
2022-07-01 15:40:00,2157.84,2158.83,2157.63,2158.82,383.0,2157.84,2158.83,2157.63,2158.82,383.0
2022-07-01 15:45:00,2158.17,2159.11,2157.86,2159.11,400.0,2158.17,2159.11,2157.86,2159.11,400.0
2022-07-01 15:50:00,2156.1,2156.1,2153.42,2153.45,400.0,2156.1,2156.1,2153.42,2153.45,400.0
2022-07-01 15:55:00,2153.2,2159.95,2153.08,2159.08,3838.0,2153.2,2159.95,2153.08,2159.08,3838.0
2022-07-05 09:30:00,2139.72,2157.84,2131.12,2157.84,2939.0,2139.72,2157.84,2131.12,2157.84,2939.0
2022-07-05 09:35:00,2160.0,2160.0,2144.2,2145.08,704.0,2160.0,2160.0,2144.2,2145.08,704.0
2022-07-05 09:40:00,2139.72,2139.72,2125.05,2129.02,999.0,2139.72,2139.72,2125.05,2129.02,999.0
2022-07-05 09:45:00,2138.31,2138.31,2134.26,2134.26,400.0,2138.31,2138.31,2134.26,2134.26,400.0
2022-07-05 09:50:00,2134.26,2134.26,2134.26,2134.26,0.0,2134.26,2134.26,2134.26,2134.26,0.0
2022-07-05 09:55:00,2133.4,2133.4,2133.4,2133.4,100.0,2133.4,2133.4,2133.4,2133.4,100.0
2022-07-05 10:00:00,2127.43,2127.43,2124.38,2124.38,490.0,2127.43,2127.43,2124.38,2124.38,490.0
2022-07-05 10:05:00,2123.93,2123.93,2123.93,2123.93,100.0,2123.93,2123.93,2123.93,2123.93,100.0
2022-07-05 10:10:00,2123.93,2123.93,2123.93,2123.93,0.0,2123.93,2123.93,2123.93,2123.93,0.0
2022-07-05 10:15:00,2110.93,2113.95,2110.93,2111.03,374.0,2110.93,2113.95,2110.93,2111.03,374.0
2022-07-05 10:20:00,2113.43,2113.43,2110.34,2110.34,348.0,2113.43,2113.43,2110.34,2110.34,348.0
2022-07-05 10:25:00,2116.86,2116.86,2111.15,2113.68,913.0,2116.86,2116.86,2111.15,2113.68,913.0
2022-07-05 10:30:00,2111.0,2111.0,2109.28,2109.28,300.0,2111.0,2111.0,2109.28,2109.28,300.0
2022-07-05 10:35:00,2111.14,2113.04,2111.13,2112.84,300.0,2111.14,2113.04,2111.13,2112.84,300.0
2022-07-05 10:40:00,2108.87,2108.87,2106.8,2106.8,200.0,2108.87,2108.87,2106.8,2106.8,200.0
2022-07-05 10:45:00,2103.89,2103.89,2103.07,2103.07,200.0,2103.89,2103.89,2103.07,2103.07,200.0
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 10:55:00,2103.07,2103.07,2103.07,2103.07,0.0,2103.07,2103.07,2103.07,2103.07,0.0
2022-07-05 11:00:00,2106.43,2106.43,2103.7,2106.16,479.0,2106.43,2106.43,2103.7,2106.16,479.0
2022-07-05 11:05:00,2107.17,2107.17,2107.17,2107.17,100.0,2107.17,2107.17,2107.17,2107.17,100.0
2022-07-05 11:10:00,2112.13,2113.06,2109.46,2113.06,500.0,2112.13,2113.06,2109.46,2113.06,500.0
2022-07-05 11:15:00,2114.59,2116.71,2114.56,2114.81,989.0,2114.59,2116.71,2114.56,2114.81,989.0
2022-07-05 11:20:00,2114.81,2114.81,2114.81,2114.81,0.0,2114.81,2114.81,2114.81,2114.81,0.0
2022-07-05 11:25:00,2115.22,2115.9,2110.71,2111.46,925.0,2115.22,2115.9,2110.71,2111.46,925.0
2022-07-05 11:30:00,2117.65,2117.65,2110.21,2110.21,600.0,2117.65,2117.65,2110.21,2110.21,600.0
2022-07-05 11:35:00,2109.26,2109.26,2109.26,2109.26,100.0,2109.26,2109.26,2109.26,2109.26,100.0
2022-07-05 11:40:00,2111.05,2114.91,2110.24,2114.91,641.0,2111.05,2114.91,2110.24,2114.91,641.0
2022-07-05 11:45:00,2118.67,2118.79,2118.33,2118.79,605.0,2118.67,2118.79,2118.33,2118.79,605.0
2022-07-05 11:50:00,2118.79,2118.79,2118.79,2118.79,0.0,2118.79,2118.79,2118.79,2118.79,0.0
2022-07-05 11:55:00,2119.79,2119.79,2119.79,2119.79,100.0,2119.79,2119.79,2119.79,2119.79,100.0
2022-07-05 12:00:00,2120.39,2120.39,2113.08,2113.56,700.0,2120.39,2120.39,2113.08,2113.56,700.0
2022-07-05 12:05:00,2111.8,2115.74,2111.8,2112.81,500.0,2111.8,2115.74,2111.8,2112.81,500.0
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 12:15:00,2110.71,2110.71,2110.71,2110.71,0.0,2110.71,2110.71,2110.71,2110.71,0.0
2022-07-05 12:20:00,2114.76,2117.32,2114.76,2117.32,200.0,2114.76,2117.32,2114.76,2117.32,200.0
2022-07-05 12:25:00,2115.0,2115.53,2113.98,2115.53,300.0,2115.0,2115.53,2113.98,2115.53,300.0
2022-07-05 12:30:00,2115.53,2115.53,2115.53,2115.53,0.0,2115.53,2115.53,2115.53,2115.53,0.0
2022-07-05 12:35:00,2115.06,2115.06,2115.06,2115.06,100.0,2115.06,2115.06,2115.06,2115.06,100.0
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 12:45:00,2112.87,2112.87,2112.87,2112.87,0.0,2112.87,2112.87,2112.87,2112.87,0.0
2022-07-05 12:50:00,2107.32,2108.27,2107.31,2108.27,263.0,2107.32,2108.27,2107.31,2108.27,263.0
2022-07-05 12:55:00,2111.05,2111.17,2111.05,2111.17,200.0,2111.05,2111.17,2111.05,2111.17,200.0
2022-07-05 13:00:00,2111.17,2111.17,2111.17,2111.17,0.0,2111.17,2111.17,2111.17,2111.17,0.0
2022-07-05 13:05:00,2111.31,2111.31,2111.08,2111.08,490.0,2111.31,2111.31,2111.08,2111.08,490.0
2022-07-05 13:10:00,2113.66,2114.92,2112.96,2114.92,619.0,2113.66,2114.92,2112.96,2114.92,619.0
2022-07-05 13:15:00,2117.82,2120.46,2117.81,2120.45,200.0,2117.82,2120.46,2117.81,2120.45,200.0
2022-07-05 13:20:00,2118.07,2119.76,2114.14,2117.47,1885.0,2118.07,2119.76,2114.14,2117.47,1885.0
2022-07-05 13:25:00,2114.2,2117.2,2114.19,2115.84,300.0,2114.2,2117.2,2114.19,2115.84,300.0
2022-07-05 13:30:00,2113.64,2116.95,2113.63,2116.95,300.0,2113.64,2116.95,2113.63,2116.95,300.0
2022-07-05 13:35:00,2117.8,2117.8,2117.36,2117.37,200.0,2117.8,2117.8,2117.36,2117.37,200.0
2022-07-05 13:40:00,2115.31,2115.31,2115.3,2115.31,100.0,2115.31,2115.31,2115.3,2115.31,100.0
2022-07-05 13:45:00,2112.7,2116.66,2111.89,2116.66,600.0,2112.7,2116.66,2111.89,2116.66,600.0
2022-07-05 13:50:00,2115.89,2116.64,2115.89,2116.64,200.0,2115.89,2116.64,2115.89,2116.64,200.0
2022-07-05 13:55:00,2117.18,2117.18,2117.17,2117.18,100.0,2117.18,2117.18,2117.17,2117.18,100.0
2022-07-05 14:00:00,2117.99,2119.2,2117.17,2118.39,2041.0,2117.99,2119.2,2117.17,2118.39,2041.0
2022-07-05 14:05:00,2119.87,2120.34,2118.7,2119.24,1100.0,2119.87,2120.34,2118.7,2119.24,1100.0
2022-07-05 14:10:00,2117.86,2121.16,2117.85,2120.97,500.0,2117.86,2121.16,2117.85,2120.97,500.0
2022-07-05 14:15:00,2121.35,2123.79,2121.35,2123.79,579.0,2121.35,2123.79,2121.35,2123.79,579.0
2022-07-05 14:20:00,2123.27,2126.13,2121.02,2126.13,1521.0,2123.27,2126.13,2121.02,2126.13,1521.0
2022-07-05 14:25:00,2125.33,2128.41,2125.32,2128.39,401.0,2125.33,2128.41,2125.32,2128.39,401.0
2022-07-05 14:30:00,2128.39,2128.39,2128.39,2128.39,0.0,2128.39,2128.39,2128.39,2128.39,0.0
2022-07-05 14:35:00,2128.28,2135.35,2128.27,2135.35,1000.0,2128.28,2135.35,2128.27,2135.35,1000.0
2022-07-05 14:40:00,2134.98,2134.98,2132.25,2132.25,549.0,2134.98,2134.98,2132.25,2132.25,549.0
2022-07-05 14:45:00,2133.77,2136.32,2133.77,2135.09,1219.0,2133.77,2136.32,2133.77,2135.09,1219.0
2022-07-05 14:50:00,2133.77,2134.44,2132.54,2132.54,527.0,2133.77,2134.44,2132.54,2132.54,527.0
2022-07-05 14:55:00,2131.66,2133.05,2131.66,2133.05,200.0,2131.66,2133.05,2131.66,2133.05,200.0
2022-07-05 15:00:00,2129.91,2131.23,2128.87,2130.95,1454.0,2129.91,2131.23,2128.87,2130.95,1454.0
2022-07-05 15:05:00,2132.48,2137.03,2131.4,2131.4,400.0,2132.48,2137.03,2131.4,2131.4,400.0
2022-07-05 15:10:00,2134.35,2135.39,2131.13,2131.14,1363.0,2134.35,2135.39,2131.13,2131.14,1363.0
2022-07-05 15:15:00,2131.48,2131.48,2127.96,2127.96,1097.0,2131.48,2131.48,2127.96,2127.96,1097.0
2022-07-05 15:20:00,2127.71,2133.0,2127.71,2133.0,1000.0,2127.71,2133.0,2127.71,2133.0,1000.0
2022-07-05 15:25:00,2134.22,2137.28,2134.22,2135.95,870.0,2134.22,2137.28,2134.22,2135.95,870.0
2022-07-05 15:30:00,2138.1,2143.34,2136.56,2143.34,1115.0,2138.1,2143.34,2136.56,2143.34,1115.0
2022-07-05 15:35:00,2143.0,2143.29,2140.16,2143.28,2708.0,2143.0,2143.29,2140.16,2143.28,2708.0
2022-07-05 15:40:00,2142.97,2143.37,2141.4,2141.4,1021.0,2142.97,2143.37,2141.4,2141.4,1021.0
2022-07-05 15:45:00,2141.56,2144.14,2140.8,2144.14,1445.0,2141.56,2144.14,2140.8,2144.14,1445.0
2022-07-05 15:50:00,2144.42,2144.42,2138.96,2141.0,2538.0,2144.42,2144.42,2138.96,2141.0,2538.0
2022-07-05 15:55:00,2139.85,2141.17,2136.59,2139.42,8115.0,2139.85,2141.17,2136.59,2139.42,8115.0
2022-07-06 09:30:00,2137.46,2149.75,2123.78,2144.59,1880.0,2137.46,2149.75,2123.78,2144.59,1880.0
2022-07-06 09:35:00,2144.59,2144.59,2127.11,2134.38,400.0,2144.59,2144.59,2127.11,2134.38,400.0
2022-07-06 09:40:00,2128.19,2129.91,2125.04,2125.93,960.0,2128.19,2129.91,2125.04,2125.93,960.0
2022-07-06 09:45:00,2129.15,2132.33,2126.45,2127.38,717.0,2129.15,2132.33,2126.45,2127.38,717.0
2022-07-06 09:50:00,2126.57,2127.02,2124.82,2124.83,400.0,2126.57,2127.02,2124.82,2124.83,400.0
2022-07-06 09:55:00,2125.95,2130.26,2124.74,2130.05,654.0,2125.95,2130.26,2124.74,2130.05,654.0
2022-07-06 10:00:00,2124.1,2124.1,2124.07,2124.07,203.0,2124.1,2124.1,2124.07,2124.07,203.0
2022-07-06 10:05:00,2127.78,2127.78,2127.78,2127.78,200.0,2127.78,2127.78,2127.78,2127.78,200.0
2022-07-06 10:10:00,2127.1,2127.1,2125.93,2125.93,200.0,2127.1,2127.1,2125.93,2125.93,200.0
2022-07-06 10:15:00,2128.57,2133.62,2128.57,2133.62,528.0,2128.57,2133.62,2128.57,2133.62,528.0
2022-07-06 10:20:00,2131.41,2131.41,2131.4,2131.41,100.0,2131.41,2131.41,2131.4,2131.41,100.0
2022-07-06 10:25:00,2135.68,2135.69,2135.68,2135.69,200.0,2135.68,2135.69,2135.68,2135.69,200.0
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 10:35:00,2144.07,2144.07,2144.07,2144.07,0.0,2144.07,2144.07,2144.07,2144.07,0.0
2022-07-06 10:40:00,2142.27,2156.75,2141.65,2156.75,500.0,2142.27,2156.75,2141.65,2156.75,500.0
2022-07-06 10:45:00,2156.01,2156.01,2150.84,2150.85,777.0,2156.01,2156.01,2150.84,2150.85,777.0
2022-07-06 10:50:00,2149.42,2156.58,2149.1,2149.1,1534.0,2149.42,2156.58,2149.1,2149.1,1534.0
2022-07-06 10:55:00,2144.13,2149.78,2144.13,2147.11,800.0,2144.13,2149.78,2144.13,2147.11,800.0
2022-07-06 11:00:00,2150.83,2150.83,2147.16,2147.16,380.0,2150.83,2150.83,2147.16,2147.16,380.0
2022-07-06 11:05:00,2144.8,2144.8,2137.77,2143.34,900.0,2144.8,2144.8,2137.77,2143.34,900.0
2022-07-06 11:10:00,2143.34,2143.34,2143.34,2143.34,0.0,2143.34,2143.34,2143.34,2143.34,0.0
2022-07-06 11:15:00,2141.57,2144.87,2141.57,2144.87,400.0,2141.57,2144.87,2141.57,2144.87,400.0
2022-07-06 11:20:00,2144.87,2144.87,2144.87,2144.87,0.0,2144.87,2144.87,2144.87,2144.87,0.0
2022-07-06 11:25:00,2135.85,2135.85,2135.85,2135.85,100.0,2135.85,2135.85,2135.85,2135.85,100.0
2022-07-06 11:30:00,2135.85,2135.85,2135.85,2135.85,0.0,2135.85,2135.85,2135.85,2135.85,0.0
2022-07-06 11:35:00,2134.79,2138.32,2134.79,2134.9,735.0,2134.79,2138.32,2134.79,2134.9,735.0
2022-07-06 11:40:00,2134.34,2134.34,2134.33,2134.34,100.0,2134.34,2134.34,2134.33,2134.34,100.0
2022-07-06 11:45:00,2131.4,2132.24,2126.76,2132.24,600.0,2131.4,2132.24,2126.76,2132.24,600.0
2022-07-06 11:50:00,2133.62,2133.62,2133.62,2133.62,102.0,2133.62,2133.62,2133.62,2133.62,102.0
2022-07-06 11:55:00,2137.01,2139.68,2137.01,2139.68,300.0,2137.01,2139.68,2137.01,2139.68,300.0
2022-07-06 12:00:00,2139.76,2139.76,2139.76,2139.76,100.0,2139.76,2139.76,2139.76,2139.76,100.0
2022-07-06 12:05:00,2144.41,2144.41,2139.76,2139.76,200.0,2144.41,2144.41,2139.76,2139.76,200.0
2022-07-06 12:10:00,2139.76,2139.76,2139.76,2139.76,0.0,2139.76,2139.76,2139.76,2139.76,0.0
2022-07-06 12:15:00,2146.9,2146.9,2146.9,2146.9,423.0,2146.9,2146.9,2146.9,2146.9,423.0
2022-07-06 12:20:00,2140.02,2140.02,2140.02,2140.02,100.0,2140.02,2140.02,2140.02,2140.02,100.0
2022-07-06 12:25:00,2139.74,2140.81,2139.6,2140.81,1042.0,2139.74,2140.81,2139.6,2140.81,1042.0
2022-07-06 12:30:00,2144.48,2145.21,2144.48,2145.21,500.0,2144.48,2145.21,2144.48,2145.21,500.0
2022-07-06 12:35:00,2144.49,2144.5,2144.49,2144.5,373.0,2144.49,2144.5,2144.49,2144.5,373.0
2022-07-06 12:40:00,2146.82,2146.82,2146.82,2146.82,100.0,2146.82,2146.82,2146.82,2146.82,100.0
2022-07-06 12:45:00,2147.58,2150.21,2147.57,2149.05,500.0,2147.58,2150.21,2147.57,2149.05,500.0
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 12:55:00,2148.99,2148.99,2148.99,2148.99,0.0,2148.99,2148.99,2148.99,2148.99,0.0
2022-07-06 13:00:00,2154.4,2155.0,2154.4,2154.81,435.0,2154.4,2155.0,2154.4,2154.81,435.0
2022-07-06 13:05:00,2153.46,2153.46,2153.46,2153.46,100.0,2153.46,2153.46,2153.46,2153.46,100.0
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 13:15:00,2153.46,2153.46,2153.46,2153.46,0.0,2153.46,2153.46,2153.46,2153.46,0.0
2022-07-06 13:20:00,2152.96,2153.34,2150.12,2150.12,406.0,2152.96,2153.34,2150.12,2150.12,406.0
2022-07-06 13:25:00,2155.39,2155.39,2155.38,2155.39,100.0,2155.39,2155.39,2155.38,2155.39,100.0
2022-07-06 13:30:00,2152.39,2152.4,2151.03,2151.54,400.0,2152.39,2152.4,2151.03,2151.54,400.0
2022-07-06 13:35:00,2152.99,2153.28,2150.32,2153.28,600.0,2152.99,2153.28,2150.32,2153.28,600.0
2022-07-06 13:40:00,2153.28,2153.28,2153.28,2153.28,0.0,2153.28,2153.28,2153.28,2153.28,0.0
2022-07-06 13:45:00,2155.99,2161.79,2153.55,2161.79,916.0,2155.99,2161.79,2153.55,2161.79,916.0
2022-07-06 13:50:00,2161.14,2164.58,2159.44,2160.0,2231.0,2161.14,2164.58,2159.44,2160.0,2231.0
2022-07-06 13:55:00,2160.12,2164.12,2154.67,2162.07,900.0,2160.12,2164.12,2154.67,2162.07,900.0
2022-07-06 14:00:00,2165.03,2165.79,2161.07,2161.48,810.0,2165.03,2165.79,2161.07,2161.48,810.0
2022-07-06 14:05:00,2158.32,2163.43,2158.32,2160.19,1606.0,2158.32,2163.43,2158.32,2160.19,1606.0
2022-07-06 14:10:00,2152.42,2153.27,2148.17,2153.27,699.0,2152.42,2153.27,2148.17,2153.27,699.0
2022-07-06 14:15:00,2154.61,2159.8,2151.33,2151.33,2125.0,2154.61,2159.8,2151.33,2151.33,2125.0
2022-07-06 14:20:00,2153.24,2156.38,2153.24,2154.82,400.0,2153.24,2156.38,2153.24,2154.82,400.0
2022-07-06 14:25:00,2154.99,2158.35,2154.57,2154.93,903.0,2154.99,2158.35,2154.57,2154.93,903.0
2022-07-06 14:30:00,2154.69,2165.0,2154.69,2164.78,1104.0,2154.69,2165.0,2154.69,2164.78,1104.0
2022-07-06 14:35:00,2166.6,2175.0,2166.6,2174.29,300.0,2166.6,2175.0,2166.6,2174.29,300.0
2022-07-06 14:40:00,2174.81,2174.81,2170.31,2170.41,600.0,2174.81,2174.81,2170.31,2170.41,600.0
2022-07-06 14:45:00,2174.99,2174.99,2173.58,2174.11,400.0,2174.99,2174.99,2173.58,2174.11,400.0
2022-07-06 14:50:00,2173.73,2173.73,2168.8,2168.81,504.0,2173.73,2173.73,2168.8,2168.81,504.0
2022-07-06 14:55:00,2170.0,2170.63,2168.81,2170.62,409.0,2170.0,2170.63,2168.81,2170.62,409.0
2022-07-06 15:00:00,2170.45,2170.45,2170.45,2170.45,100.0,2170.45,2170.45,2170.45,2170.45,100.0
2022-07-06 15:05:00,2169.47,2171.47,2169.47,2170.14,800.0,2169.47,2171.47,2169.47,2170.14,800.0
2022-07-06 15:10:00,2173.95,2173.96,2173.57,2173.61,300.0,2173.95,2173.96,2173.57,2173.61,300.0
2022-07-06 15:15:00,2172.51,2175.65,2172.5,2175.65,1235.0,2172.51,2175.65,2172.5,2175.65,1235.0
2022-07-06 15:20:00,2177.37,2177.84,2177.37,2177.84,300.0,2177.37,2177.84,2177.37,2177.84,300.0
2022-07-06 15:25:00,2181.59,2182.21,2181.25,2181.51,706.0,2181.59,2182.21,2181.25,2181.51,706.0
2022-07-06 15:30:00,2180.65,2181.5,2178.91,2181.5,1104.0,2180.65,2181.5,2178.91,2181.5,1104.0
2022-07-06 15:35:00,2181.26,2181.26,2180.0,2180.2,400.0,2181.26,2181.26,2180.0,2180.2,400.0
2022-07-06 15:40:00,2178.47,2182.5,2177.64,2181.7,900.0,2178.47,2182.5,2177.64,2181.7,900.0
2022-07-06 15:45:00,2181.72,2182.1,2179.13,2179.13,1297.0,2181.72,2182.1,2179.13,2179.13,1297.0
2022-07-06 15:50:00,2179.0,2179.05,2169.09,2171.93,1700.0,2179.0,2179.05,2169.09,2171.93,1700.0
2022-07-06 15:55:00,2171.8,2171.8,2167.54,2167.54,2902.0,2171.8,2171.8,2167.54,2167.54,2902.0
2022-07-07 09:30:00,2170.01,2170.01,2170.01,2170.01,780.0,2170.01,2170.01,2170.01,2170.01,780.0
2022-07-07 09:35:00,2169.06,2169.06,2166.35,2166.36,335.0,2169.06,2169.06,2166.35,2166.36,335.0
2022-07-07 09:40:00,2165.99,2165.99,2165.99,2165.99,168.0,2165.99,2165.99,2165.99,2165.99,168.0
2022-07-07 09:45:00,2161.0,2161.04,2160.23,2160.23,400.0,2161.0,2161.04,2160.23,2160.23,400.0
2022-07-07 09:50:00,2160.0,2160.0,2139.49,2139.49,915.0,2160.0,2160.0,2139.49,2139.49,915.0
2022-07-07 09:55:00,2142.24,2145.37,2139.6,2142.77,1507.0,2142.24,2145.37,2139.6,2142.77,1507.0
2022-07-07 10:00:00,2142.78,2144.5,2139.42,2139.42,500.0,2142.78,2144.5,2139.42,2139.42,500.0
2022-07-07 10:05:00,2141.88,2142.18,2133.11,2133.12,569.0,2141.88,2142.18,2133.11,2133.12,569.0
2022-07-07 10:10:00,2139.99,2139.99,2134.23,2134.23,400.0,2139.99,2139.99,2134.23,2134.23,400.0
2022-07-07 10:15:00,2141.67,2143.51,2141.08,2142.31,740.0,2141.67,2143.51,2141.08,2142.31,740.0
2022-07-07 10:20:00,2141.57,2146.13,2140.81,2146.13,720.0,2141.57,2146.13,2140.81,2146.13,720.0
2022-07-07 10:25:00,2146.39,2153.5,2146.38,2152.11,757.0,2146.39,2153.5,2146.38,2152.11,757.0
2022-07-07 10:30:00,2155.63,2157.1,2155.63,2157.1,203.0,2155.63,2157.1,2155.63,2157.1,203.0
2022-07-07 10:35:00,2158.95,2158.95,2158.95,2158.95,100.0,2158.95,2158.95,2158.95,2158.95,100.0
2022-07-07 10:40:00,2156.22,2160.16,2156.21,2160.16,300.0,2156.22,2160.16,2156.21,2160.16,300.0
2022-07-07 10:45:00,2164.57,2164.57,2164.56,2164.57,100.0,2164.57,2164.57,2164.56,2164.57,100.0
2022-07-07 10:50:00,2165.0,2165.0,2165.0,2165.0,274.0,2165.0,2165.0,2165.0,2165.0,274.0
2022-07-07 10:55:00,2164.78,2164.88,2164.77,2164.88,200.0,2164.78,2164.88,2164.77,2164.88,200.0
2022-07-07 11:00:00,2167.87,2170.2,2166.6,2170.2,524.0,2167.87,2170.2,2166.6,2170.2,524.0
2022-07-07 11:05:00,2173.2,2173.2,2171.99,2171.99,317.0,2173.2,2173.2,2171.99,2171.99,317.0
2022-07-07 11:10:00,2171.99,2171.99,2171.99,2171.99,0.0,2171.99,2171.99,2171.99,2171.99,0.0
2022-07-07 11:15:00,2169.64,2171.51,2169.64,2171.51,253.0,2169.64,2171.51,2169.64,2171.51,253.0
2022-07-07 11:20:00,2172.45,2174.88,2172.04,2172.04,432.0,2172.45,2174.88,2172.04,2172.04,432.0
2022-07-07 11:25:00,2169.86,2169.86,2167.76,2167.76,214.0,2169.86,2169.86,2167.76,2167.76,214.0
2022-07-07 11:30:00,2169.85,2169.85,2169.85,2169.85,100.0,2169.85,2169.85,2169.85,2169.85,100.0
2022-07-07 11:35:00,2171.55,2171.55,2171.54,2171.55,100.0,2171.55,2171.55,2171.54,2171.55,100.0
2022-07-07 11:40:00,2170.01,2170.01,2170.01,2170.01,305.0,2170.01,2170.01,2170.01,2170.01,305.0
2022-07-07 11:45:00,2172.54,2172.54,2171.19,2171.19,200.0,2172.54,2172.54,2171.19,2171.19,200.0
2022-07-07 11:50:00,2171.19,2171.19,2171.19,2171.19,0.0,2171.19,2171.19,2171.19,2171.19,0.0
2022-07-07 11:55:00,2170.41,2170.41,2170.4,2170.41,236.0,2170.41,2170.41,2170.4,2170.41,236.0
2022-07-07 12:00:00,2170.41,2170.41,2170.41,2170.41,0.0,2170.41,2170.41,2170.41,2170.41,0.0
2022-07-07 12:05:00,2175.18,2175.18,2174.12,2174.12,300.0,2175.18,2175.18,2174.12,2174.12,300.0
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 12:15:00,2172.5,2172.5,2172.5,2172.5,0.0,2172.5,2172.5,2172.5,2172.5,0.0
2022-07-07 12:20:00,2173.46,2175.0,2173.46,2175.0,200.0,2173.46,2175.0,2173.46,2175.0,200.0
2022-07-07 12:25:00,2175.1,2175.12,2175.07,2175.07,501.0,2175.1,2175.12,2175.07,2175.07,501.0
2022-07-07 12:30:00,2175.07,2175.07,2175.07,2175.07,0.0,2175.07,2175.07,2175.07,2175.07,0.0
2022-07-07 12:35:00,2177.32,2177.32,2177.32,2177.32,100.0,2177.32,2177.32,2177.32,2177.32,100.0
2022-07-07 12:40:00,2174.57,2174.57,2174.14,2174.14,500.0,2174.57,2174.57,2174.14,2174.14,500.0
2022-07-07 12:45:00,2172.66,2172.66,2170.81,2170.81,200.0,2172.66,2172.66,2170.81,2170.81,200.0
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 12:55:00,2169.31,2169.31,2169.31,2169.31,0.0,2169.31,2169.31,2169.31,2169.31,0.0
2022-07-07 13:00:00,2169.31,2169.31,2169.31,2169.31,0.0,2169.31,2169.31,2169.31,2169.31,0.0
2022-07-07 13:05:00,2167.37,2168.76,2167.37,2168.76,320.0,2167.37,2168.76,2167.37,2168.76,320.0
2022-07-07 13:10:00,2164.04,2166.91,2162.83,2166.91,1080.0,2164.04,2166.91,2162.83,2166.91,1080.0
2022-07-07 13:15:00,2167.07,2167.09,2167.07,2167.09,201.0,2167.07,2167.09,2167.07,2167.09,201.0
2022-07-07 13:20:00,2166.69,2166.69,2166.69,2166.69,300.0,2166.69,2166.69,2166.69,2166.69,300.0
2022-07-07 13:25:00,2167.83,2167.83,2166.62,2166.62,250.0,2167.83,2167.83,2166.62,2166.62,250.0
2022-07-07 13:30:00,2165.22,2166.04,2165.22,2166.04,200.0,2165.22,2166.04,2165.22,2166.04,200.0
2022-07-07 13:35:00,2164.04,2164.95,2164.04,2164.95,403.0,2164.04,2164.95,2164.04,2164.95,403.0
2022-07-07 13:40:00,2161.73,2161.73,2161.73,2161.73,100.0,2161.73,2161.73,2161.73,2161.73,100.0
2022-07-07 13:45:00,2158.2,2158.2,2158.2,2158.2,100.0,2158.2,2158.2,2158.2,2158.2,100.0
2022-07-07 13:50:00,2158.2,2158.2,2158.2,2158.2,0.0,2158.2,2158.2,2158.2,2158.2,0.0
2022-07-07 13:55:00,2164.27,2164.27,2163.0,2163.0,700.0,2164.27,2164.27,2163.0,2163.0,700.0
2022-07-07 14:00:00,2167.33,2167.33,2167.33,2167.33,879.0,2167.33,2167.33,2167.33,2167.33,879.0
2022-07-07 14:05:00,2167.83,2167.83,2167.83,2167.83,117.0,2167.83,2167.83,2167.83,2167.83,117.0
2022-07-07 14:10:00,2166.11,2166.11,2164.15,2164.15,301.0,2166.11,2166.11,2164.15,2164.15,301.0
2022-07-07 14:15:00,2166.02,2166.02,2166.02,2166.02,404.0,2166.02,2166.02,2166.02,2166.02,404.0
2022-07-07 14:20:00,2166.02,2166.02,2166.02,2166.02,0.0,2166.02,2166.02,2166.02,2166.02,0.0
2022-07-07 14:25:00,2168.84,2168.84,2168.84,2168.84,200.0,2168.84,2168.84,2168.84,2168.84,200.0
2022-07-07 14:30:00,2171.4,2171.4,2171.4,2171.4,200.0,2171.4,2171.4,2171.4,2171.4,200.0
2022-07-07 14:35:00,2170.25,2170.25,2170.2,2170.24,300.0,2170.25,2170.25,2170.2,2170.24,300.0
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 14:45:00,2170.24,2170.24,2170.24,2170.24,0.0,2170.24,2170.24,2170.24,2170.24,0.0
2022-07-07 14:50:00,2171.74,2171.74,2170.08,2170.08,504.0,2171.74,2171.74,2170.08,2170.08,504.0
2022-07-07 14:55:00,2168.61,2168.61,2168.61,2168.61,108.0,2168.61,2168.61,2168.61,2168.61,108.0
2022-07-07 15:00:00,2170.78,2170.78,2170.0,2170.0,227.0,2170.78,2170.78,2170.0,2170.0,227.0
2022-07-07 15:05:00,2171.72,2171.73,2171.72,2171.72,100.0,2171.72,2171.73,2171.72,2171.72,100.0
2022-07-07 15:10:00,2171.72,2171.72,2171.72,2171.72,0.0,2171.72,2171.72,2171.72,2171.72,0.0
2022-07-07 15:15:00,2174.21,2174.21,2174.21,2174.21,304.0,2174.21,2174.21,2174.21,2174.21,304.0
2022-07-07 15:20:00,2175.43,2175.43,2175.09,2175.09,950.0,2175.43,2175.43,2175.09,2175.09,950.0
2022-07-07 15:25:00,2172.66,2172.66,2172.66,2172.66,112.0,2172.66,2172.66,2172.66,2172.66,112.0
2022-07-07 15:30:00,2172.66,2172.66,2172.66,2172.66,0.0,2172.66,2172.66,2172.66,2172.66,0.0
2022-07-07 15:35:00,2174.01,2176.17,2172.15,2172.15,300.0,2174.01,2176.17,2172.15,2172.15,300.0
2022-07-07 15:40:00,2171.52,2171.74,2171.52,2171.74,200.0,2171.52,2171.74,2171.52,2171.74,200.0
2022-07-07 15:45:00,2172.12,2172.3,2172.12,2172.29,200.0,2172.12,2172.3,2172.12,2172.29,200.0
2022-07-07 15:50:00,2171.51,2171.51,2166.85,2167.94,1500.0,2171.51,2171.51,2166.85,2167.94,1500.0
2022-07-07 15:55:00,2168.33,2171.25,2167.32,2168.6,3944.0,2168.33,2171.25,2167.32,2168.6,3944.0
2022-07-08 09:30:00,2177.85,2177.85,2177.85,2177.85,1310.0,2177.85,2177.85,2177.85,2177.85,1310.0
2022-07-08 09:35:00,2181.29,2181.83,2181.29,2181.83,200.0,2181.29,2181.83,2181.29,2181.83,200.0
2022-07-08 09:40:00,2182.31,2182.31,2175.77,2180.46,700.0,2182.31,2182.31,2175.77,2180.46,700.0
2022-07-08 09:45:00,2176.82,2176.82,2176.82,2176.82,100.0,2176.82,2176.82,2176.82,2176.82,100.0
2022-07-08 09:50:00,2172.03,2172.03,2168.48,2170.13,400.0,2172.03,2172.03,2168.48,2170.13,400.0
2022-07-08 09:55:00,2174.95,2174.95,2166.58,2166.58,715.0,2174.95,2174.95,2166.58,2166.58,715.0
2022-07-08 10:00:00,2174.02,2174.03,2169.57,2174.03,400.0,2174.02,2174.03,2169.57,2174.03,400.0
2022-07-08 10:05:00,2184.34,2192.24,2181.48,2183.07,5039.0,2184.34,2192.24,2181.48,2183.07,5039.0
2022-07-08 10:10:00,2184.69,2186.89,2180.32,2186.89,2352.0,2184.69,2186.89,2180.32,2186.89,2352.0
2022-07-08 10:15:00,2188.44,2188.44,2186.5,2187.76,300.0,2188.44,2188.44,2186.5,2187.76,300.0
2022-07-08 10:20:00,2186.98,2187.59,2186.98,2187.59,231.0,2186.98,2187.59,2186.98,2187.59,231.0
2022-07-08 10:25:00,2190.18,2194.29,2190.17,2192.09,443.0,2190.18,2194.29,2190.17,2192.09,443.0
2022-07-08 10:30:00,2189.78,2192.85,2189.78,2192.84,200.0,2189.78,2192.85,2189.78,2192.84,200.0
2022-07-08 10:35:00,2193.07,2193.99,2191.47,2193.99,304.0,2193.07,2193.99,2191.47,2193.99,304.0
2022-07-08 10:40:00,2195.96,2196.47,2188.46,2188.46,609.0,2195.96,2196.47,2188.46,2188.46,609.0
2022-07-08 10:45:00,2188.91,2188.91,2188.91,2188.91,124.0,2188.91,2188.91,2188.91,2188.91,124.0
2022-07-08 10:50:00,2187.46,2188.4,2186.81,2188.39,300.0,2187.46,2188.4,2186.81,2188.39,300.0
2022-07-08 10:55:00,2183.42,2183.42,2183.42,2183.42,100.0,2183.42,2183.42,2183.42,2183.42,100.0
2022-07-08 11:00:00,2187.0,2187.0,2187.0,2187.0,100.0,2187.0,2187.0,2187.0,2187.0,100.0
2022-07-08 11:05:00,2189.97,2192.84,2189.95,2190.0,500.0,2189.97,2192.84,2189.95,2190.0,500.0
2022-07-08 11:10:00,2194.75,2195.92,2192.11,2192.11,400.0,2194.75,2195.92,2192.11,2192.11,400.0
2022-07-08 11:15:00,2191.09,2194.01,2191.09,2191.3,1200.0,2191.09,2194.01,2191.09,2191.3,1200.0
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 11:25:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2022-07-08 11:30:00,2192.37,2193.7,2191.21,2193.7,600.0,2192.37,2193.7,2191.21,2193.7,600.0
2022-07-08 11:35:00,2190.57,2190.81,2188.69,2190.81,500.0,2190.57,2190.81,2188.69,2190.81,500.0
2022-07-08 11:40:00,2190.21,2190.37,2190.21,2190.37,239.0,2190.21,2190.37,2190.21,2190.37,239.0
2022-07-08 11:45:00,2191.0,2191.0,2187.07,2188.24,600.0,2191.0,2191.0,2187.07,2188.24,600.0
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 11:55:00,2186.79,2186.79,2186.79,2186.79,0.0,2186.79,2186.79,2186.79,2186.79,0.0
2022-07-08 12:00:00,2186.79,2186.79,2186.79,2186.79,0.0,2186.79,2186.79,2186.79,2186.79,0.0
2022-07-08 12:05:00,2186.79,2186.79,2186.79,2186.79,0.0,2186.79,2186.79,2186.79,2186.79,0.0
2022-07-08 12:10:00,2183.42,2184.18,2183.42,2184.18,322.0,2183.42,2184.18,2183.42,2184.18,322.0
2022-07-08 12:15:00,2188.3,2188.34,2187.55,2187.55,467.0,2188.3,2188.34,2187.55,2187.55,467.0
2022-07-08 12:20:00,2188.7,2189.65,2188.59,2189.65,400.0,2188.7,2189.65,2188.59,2189.65,400.0
2022-07-08 12:25:00,2187.97,2187.97,2182.9,2182.91,733.0,2187.97,2187.97,2182.9,2182.91,733.0
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 12:35:00,2183.32,2183.32,2183.32,2183.32,0.0,2183.32,2183.32,2183.32,2183.32,0.0
2022-07-08 12:40:00,2183.32,2183.32,2183.32,2183.32,0.0,2183.32,2183.32,2183.32,2183.32,0.0
2022-07-08 12:45:00,2185.97,2186.0,2185.3,2185.3,336.0,2185.97,2186.0,2185.3,2185.3,336.0
2022-07-08 12:50:00,2185.3,2185.3,2180.21,2183.19,1054.0,2185.3,2185.3,2180.21,2183.19,1054.0
2022-07-08 12:55:00,2179.28,2179.28,2179.27,2179.28,100.0,2179.28,2179.28,2179.27,2179.28,100.0
2022-07-08 13:00:00,2179.28,2179.28,2177.28,2178.0,689.0,2179.28,2179.28,2177.28,2178.0,689.0
2022-07-08 13:05:00,2177.01,2177.01,2177.01,2177.01,100.0,2177.01,2177.01,2177.01,2177.01,100.0
2022-07-08 13:10:00,2177.01,2177.01,2177.01,2177.01,0.0,2177.01,2177.01,2177.01,2177.01,0.0
2022-07-08 13:15:00,2179.93,2182.52,2179.93,2182.52,300.0,2179.93,2182.52,2179.93,2182.52,300.0
2022-07-08 13:20:00,2179.6,2185.03,2179.6,2185.03,400.0,2179.6,2185.03,2179.6,2185.03,400.0
2022-07-08 13:25:00,2187.71,2188.72,2187.71,2188.17,300.0,2187.71,2188.72,2187.71,2188.17,300.0
2022-07-08 13:30:00,2190.83,2190.83,2187.79,2187.79,200.0,2190.83,2190.83,2187.79,2187.79,200.0
2022-07-08 13:35:00,2189.2,2191.44,2189.2,2191.44,200.0,2189.2,2191.44,2189.2,2191.44,200.0
2022-07-08 13:40:00,2191.64,2191.64,2190.35,2190.35,354.0,2191.64,2191.64,2190.35,2190.35,354.0
2022-07-08 13:45:00,2186.87,2186.87,2186.87,2186.87,100.0,2186.87,2186.87,2186.87,2186.87,100.0
2022-07-08 13:50:00,2191.99,2192.43,2191.99,2192.42,200.0,2191.99,2192.43,2191.99,2192.42,200.0
2022-07-08 13:55:00,2192.42,2192.42,2188.76,2189.34,900.0,2192.42,2192.42,2188.76,2189.34,900.0
2022-07-08 14:00:00,2188.13,2197.62,2188.12,2197.62,1001.0,2188.13,2197.62,2188.12,2197.62,1001.0
2022-07-08 14:05:00,2196.57,2203.14,2196.57,2203.14,656.0,2196.57,2203.14,2196.57,2203.14,656.0
2022-07-08 14:10:00,2200.14,2200.15,2198.99,2198.99,301.0,2200.14,2200.15,2198.99,2198.99,301.0
2022-07-08 14:15:00,2197.41,2197.41,2193.35,2193.36,300.0,2197.41,2197.41,2193.35,2193.36,300.0
2022-07-08 14:20:00,2198.97,2200.48,2198.97,2200.48,400.0,2198.97,2200.48,2198.97,2200.48,400.0
2022-07-08 14:25:00,2201.44,2201.45,2198.83,2198.84,520.0,2201.44,2201.45,2198.83,2198.84,520.0
2022-07-08 14:30:00,2202.05,2203.47,2198.74,2198.74,400.0,2202.05,2203.47,2198.74,2198.74,400.0
2022-07-08 14:35:00,2200.64,2200.8,2200.64,2200.8,200.0,2200.64,2200.8,2200.64,2200.8,200.0
2022-07-08 14:40:00,2201.18,2209.02,2201.17,2208.61,860.0,2201.18,2209.02,2201.17,2208.61,860.0
2022-07-08 14:45:00,2208.61,2210.16,2203.99,2203.99,408.0,2208.61,2210.16,2203.99,2203.99,408.0
2022-07-08 14:50:00,2204.21,2204.21,2198.71,2198.72,800.0,2204.21,2204.21,2198.71,2198.72,800.0
2022-07-08 14:55:00,2200.05,2200.05,2200.05,2200.05,100.0,2200.05,2200.05,2200.05,2200.05,100.0
2022-07-08 15:00:00,2202.34,2202.34,2201.96,2202.11,305.0,2202.34,2202.34,2201.96,2202.11,305.0
2022-07-08 15:05:00,2202.5,2202.5,2195.31,2195.31,1174.0,2202.5,2202.5,2195.31,2195.31,1174.0
2022-07-08 15:10:00,2198.59,2202.54,2198.59,2200.72,500.0,2198.59,2202.54,2198.59,2200.72,500.0
2022-07-08 15:15:00,2203.67,2203.67,2200.81,2200.81,404.0,2203.67,2203.67,2200.81,2200.81,404.0
2022-07-08 15:20:00,2202.28,2202.28,2201.58,2201.58,733.0,2202.28,2202.28,2201.58,2201.58,733.0
2022-07-08 15:25:00,2200.24,2200.48,2197.41,2197.41,800.0,2200.24,2200.48,2197.41,2197.41,800.0
2022-07-08 15:30:00,2198.0,2198.0,2192.65,2193.22,700.0,2198.0,2198.0,2192.65,2193.22,700.0
2022-07-08 15:35:00,2194.17,2195.46,2191.64,2191.64,916.0,2194.17,2195.46,2191.64,2191.64,916.0
2022-07-08 15:40:00,2191.96,2194.88,2191.51,2192.42,1302.0,2191.96,2194.88,2191.51,2192.42,1302.0
2022-07-08 15:45:00,2192.33,2192.39,2189.4,2189.4,1100.0,2192.33,2192.39,2189.4,2189.4,1100.0
2022-07-08 15:50:00,2188.95,2189.28,2184.45,2189.28,800.0,2188.95,2189.28,2184.45,2189.28,800.0
2022-07-08 15:55:00,2188.86,2188.86,2183.06,2183.06,3270.0,2188.86,2188.86,2183.06,2183.06,3270.0
2022-07-11 09:30:00,2188.24,2188.24,2179.8,2186.16,2044.0,2188.24,2188.24,2179.8,2186.16,2044.0
2022-07-11 09:35:00,2187.02,2189.23,2186.3,2186.3,400.0,2187.02,2189.23,2186.3,2186.3,400.0
2022-07-11 09:40:00,2185.0,2185.0,2178.78,2180.99,550.0,2185.0,2185.0,2178.78,2180.99,550.0
2022-07-11 09:45:00,2185.43,2185.43,2185.43,2185.43,100.0,2185.43,2185.43,2185.43,2185.43,100.0
2022-07-11 09:50:00,2184.88,2184.97,2184.88,2184.97,228.0,2184.88,2184.97,2184.88,2184.97,228.0
2022-07-11 09:55:00,2183.38,2184.0,2183.38,2184.0,300.0,2183.38,2184.0,2183.38,2184.0,300.0
2022-07-11 10:00:00,2181.46,2181.46,2180.37,2180.37,200.0,2181.46,2181.46,2180.37,2180.37,200.0
2022-07-11 10:05:00,2175.67,2181.51,2175.67,2179.45,300.0,2175.67,2181.51,2175.67,2179.45,300.0
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 10:15:00,2179.45,2179.45,2179.45,2179.45,0.0,2179.45,2179.45,2179.45,2179.45,0.0
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 10:25:00,2172.43,2172.43,2172.43,2172.43,0.0,2172.43,2172.43,2172.43,2172.43,0.0
2022-07-11 10:30:00,2172.21,2174.93,2172.21,2174.93,224.0,2172.21,2174.93,2172.21,2174.93,224.0
2022-07-11 10:35:00,2170.0,2170.0,2167.8,2167.8,200.0,2170.0,2170.0,2167.8,2167.8,200.0
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 10:45:00,2172.53,2172.53,2172.53,2172.53,0.0,2172.53,2172.53,2172.53,2172.53,0.0
2022-07-11 10:50:00,2173.41,2173.41,2173.4,2173.41,100.0,2173.41,2173.41,2173.4,2173.41,100.0
2022-07-11 10:55:00,2174.18,2174.19,2168.49,2168.49,467.0,2174.18,2174.19,2168.49,2168.49,467.0
2022-07-11 11:00:00,2168.49,2168.49,2168.49,2168.49,0.0,2168.49,2168.49,2168.49,2168.49,0.0
2022-07-11 11:05:00,2169.77,2169.77,2169.77,2169.77,100.0,2169.77,2169.77,2169.77,2169.77,100.0
2022-07-11 11:10:00,2169.77,2169.77,2169.77,2169.77,100.0,2169.77,2169.77,2169.77,2169.77,100.0
2022-07-11 11:15:00,2169.77,2169.77,2169.77,2169.77,103.0,2169.77,2169.77,2169.77,2169.77,103.0
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 11:25:00,2169.93,2169.93,2169.93,2169.93,0.0,2169.93,2169.93,2169.93,2169.93,0.0
2022-07-11 11:30:00,2169.93,2169.93,2169.93,2169.93,0.0,2169.93,2169.93,2169.93,2169.93,0.0
2022-07-11 11:35:00,2167.1,2167.1,2165.41,2165.41,310.0,2167.1,2167.1,2165.41,2165.41,310.0
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 11:45:00,2165.92,2165.92,2165.92,2165.92,0.0,2165.92,2165.92,2165.92,2165.92,0.0
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 11:55:00,2165.92,2165.92,2165.92,2165.92,0.0,2165.92,2165.92,2165.92,2165.92,0.0
2022-07-11 12:00:00,2165.88,2165.88,2165.88,2165.88,100.0,2165.88,2165.88,2165.88,2165.88,100.0
2022-07-11 12:05:00,2164.13,2165.01,2164.12,2165.01,200.0,2164.13,2165.01,2164.12,2165.01,200.0
2022-07-11 12:10:00,2165.01,2165.01,2165.01,2165.01,0.0,2165.01,2165.01,2165.01,2165.01,0.0
2022-07-11 12:15:00,2169.92,2169.92,2166.15,2168.17,422.0,2169.92,2169.92,2166.15,2168.17,422.0
2022-07-11 12:20:00,2168.17,2168.17,2168.17,2168.17,0.0,2168.17,2168.17,2168.17,2168.17,0.0
2022-07-11 12:25:00,2167.95,2167.95,2167.95,2167.95,100.0,2167.95,2167.95,2167.95,2167.95,100.0
2022-07-11 12:30:00,2167.95,2167.95,2167.95,2167.95,0.0,2167.95,2167.95,2167.95,2167.95,0.0
2022-07-11 12:35:00,2172.62,2172.62,2172.62,2172.62,200.0,2172.62,2172.62,2172.62,2172.62,200.0
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 12:45:00,2174.12,2174.12,2174.12,2174.12,0.0,2174.12,2174.12,2174.12,2174.12,0.0
2022-07-11 12:50:00,2170.87,2170.9,2170.87,2170.9,200.0,2170.87,2170.9,2170.87,2170.9,200.0
2022-07-11 12:55:00,2173.74,2173.84,2173.74,2173.84,200.0,2173.74,2173.84,2173.74,2173.84,200.0
2022-07-11 13:00:00,2174.88,2175.9,2174.87,2175.9,200.0,2174.88,2175.9,2174.87,2175.9,200.0
2022-07-11 13:05:00,2178.95,2178.95,2175.89,2175.89,250.0,2178.95,2178.95,2175.89,2175.89,250.0
2022-07-11 13:10:00,2175.89,2175.89,2175.89,2175.89,0.0,2175.89,2175.89,2175.89,2175.89,0.0
2022-07-11 13:15:00,2174.04,2174.35,2174.04,2174.35,300.0,2174.04,2174.35,2174.04,2174.35,300.0
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 13:25:00,2174.35,2174.35,2174.35,2174.35,0.0,2174.35,2174.35,2174.35,2174.35,0.0
2022-07-11 13:30:00,2175.78,2177.18,2175.45,2175.45,1300.0,2175.78,2177.18,2175.45,2175.45,1300.0
2022-07-11 13:35:00,2173.14,2175.93,2173.14,2175.93,300.0,2173.14,2175.93,2173.14,2175.93,300.0
2022-07-11 13:40:00,2172.91,2176.88,2172.91,2176.88,200.0,2172.91,2176.88,2172.91,2176.88,200.0
2022-07-11 13:45:00,2176.83,2176.83,2175.01,2175.02,200.0,2176.83,2176.83,2175.01,2175.02,200.0
2022-07-11 13:50:00,2175.18,2175.23,2175.18,2175.23,200.0,2175.18,2175.23,2175.18,2175.23,200.0
2022-07-11 13:55:00,2177.31,2177.31,2175.05,2175.05,633.0,2177.31,2177.31,2175.05,2175.05,633.0
2022-07-11 14:00:00,2175.05,2175.05,2175.05,2175.05,104.0,2175.05,2175.05,2175.05,2175.05,104.0
2022-07-11 14:05:00,2172.7,2172.7,2172.69,2172.7,100.0,2172.7,2172.7,2172.69,2172.7,100.0
2022-07-11 14:10:00,2172.18,2172.19,2172.18,2172.18,200.0,2172.18,2172.19,2172.18,2172.18,200.0
2022-07-11 14:15:00,2173.19,2173.19,2173.19,2173.19,100.0,2173.19,2173.19,2173.19,2173.19,100.0
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 14:25:00,2169.52,2169.52,2169.52,2169.52,0.0,2169.52,2169.52,2169.52,2169.52,0.0
2022-07-11 14:30:00,2169.67,2169.69,2168.25,2169.69,450.0,2169.67,2169.69,2168.25,2169.69,450.0
2022-07-11 14:35:00,2169.68,2169.69,2167.96,2167.97,200.0,2169.68,2169.69,2167.96,2167.97,200.0
2022-07-11 14:40:00,2171.99,2172.28,2171.99,2172.28,300.0,2171.99,2172.28,2171.99,2172.28,300.0
2022-07-11 14:45:00,2172.48,2174.36,2172.48,2174.36,831.0,2172.48,2174.36,2172.48,2174.36,831.0
2022-07-11 14:50:00,2173.62,2173.63,2170.93,2170.93,200.0,2173.62,2173.63,2170.93,2170.93,200.0
2022-07-11 14:55:00,2173.56,2173.56,2173.55,2173.56,100.0,2173.56,2173.56,2173.55,2173.56,100.0
2022-07-11 15:00:00,2175.11,2175.11,2170.21,2170.21,734.0,2175.11,2175.11,2170.21,2170.21,734.0
2022-07-11 15:05:00,2170.16,2171.13,2169.54,2169.54,1001.0,2170.16,2171.13,2169.54,2169.54,1001.0
2022-07-11 15:10:00,2169.54,2169.54,2169.54,2169.54,0.0,2169.54,2169.54,2169.54,2169.54,0.0
2022-07-11 15:15:00,2169.54,2170.02,2168.77,2168.78,1300.0,2169.54,2170.02,2168.77,2168.78,1300.0
2022-07-11 15:20:00,2168.78,2168.78,2168.78,2168.78,0.0,2168.78,2168.78,2168.78,2168.78,0.0
2022-07-11 15:25:00,2170.37,2170.37,2169.43,2169.43,398.0,2170.37,2170.37,2169.43,2169.43,398.0
2022-07-11 15:30:00,2170.6,2170.6,2168.02,2168.03,501.0,2170.6,2170.6,2168.02,2168.03,501.0
2022-07-11 15:35:00,2164.01,2164.07,2163.27,2163.27,400.0,2164.01,2164.07,2163.27,2163.27,400.0
2022-07-11 15:40:00,2162.74,2167.54,2162.74,2164.85,601.0,2162.74,2167.54,2162.74,2164.85,601.0
2022-07-11 15:45:00,2165.29,2167.08,2165.06,2165.06,700.0,2165.29,2167.08,2165.06,2165.06,700.0
2022-07-11 15:50:00,2165.31,2166.3,2165.3,2165.78,300.0,2165.31,2166.3,2165.3,2165.78,300.0
2022-07-11 15:55:00,2165.1,2165.16,2160.02,2160.02,8637.0,2165.1,2165.16,2160.02,2160.02,8637.0
2022-07-12 09:30:00,2164.89,2164.89,2164.89,2164.89,1497.0,2164.89,2164.89,2164.89,2164.89,1497.0
2022-07-12 09:35:00,2168.13,2171.94,2168.13,2171.94,200.0,2168.13,2171.94,2168.13,2171.94,200.0
2022-07-12 09:40:00,2177.2,2177.2,2177.2,2177.2,100.0,2177.2,2177.2,2177.2,2177.2,100.0
2022-07-12 09:45:00,2190.63,2190.63,2190.63,2190.63,100.0,2190.63,2190.63,2190.63,2190.63,100.0
2022-07-12 09:50:00,2181.31,2183.97,2171.05,2178.08,936.0,2181.31,2183.97,2171.05,2178.08,936.0
2022-07-12 09:55:00,2173.12,2176.26,2170.0,2170.0,800.0,2173.12,2176.26,2170.0,2170.0,800.0
2022-07-12 10:00:00,2170.0,2170.0,2170.0,2170.0,0.0,2170.0,2170.0,2170.0,2170.0,0.0
2022-07-12 10:05:00,2167.5,2168.0,2167.5,2168.0,200.0,2167.5,2168.0,2167.5,2168.0,200.0
2022-07-12 10:10:00,2175.17,2175.17,2172.75,2172.75,300.0,2175.17,2175.17,2172.75,2172.75,300.0
2022-07-12 10:15:00,2174.48,2181.28,2174.42,2181.28,599.0,2174.48,2181.28,2174.42,2181.28,599.0
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 10:25:00,2181.28,2181.28,2181.28,2181.28,0.0,2181.28,2181.28,2181.28,2181.28,0.0
2022-07-12 10:30:00,2177.25,2177.25,2177.25,2177.25,100.0,2177.25,2177.25,2177.25,2177.25,100.0
2022-07-12 10:35:00,2180.29,2181.94,2180.17,2180.17,400.0,2180.29,2181.94,2180.17,2180.17,400.0
2022-07-12 10:40:00,2180.61,2181.09,2179.94,2181.09,376.0,2180.61,2181.09,2179.94,2181.09,376.0
2022-07-12 10:45:00,2184.28,2184.28,2181.68,2184.09,300.0,2184.28,2184.28,2181.68,2184.09,300.0
2022-07-12 10:50:00,2184.05,2184.05,2179.56,2182.82,416.0,2184.05,2184.05,2179.56,2182.82,416.0
2022-07-12 10:55:00,2185.03,2185.03,2185.03,2185.03,108.0,2185.03,2185.03,2185.03,2185.03,108.0
2022-07-12 11:00:00,2185.69,2185.69,2181.21,2181.21,300.0,2185.69,2185.69,2181.21,2181.21,300.0
2022-07-12 11:05:00,2181.2,2181.2,2178.29,2178.29,532.0,2181.2,2181.2,2178.29,2178.29,532.0
2022-07-12 11:10:00,2173.66,2173.66,2173.66,2173.66,100.0,2173.66,2173.66,2173.66,2173.66,100.0
2022-07-12 11:15:00,2173.36,2173.36,2173.36,2173.36,100.0,2173.36,2173.36,2173.36,2173.36,100.0
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 11:25:00,2168.18,2168.18,2168.18,2168.18,0.0,2168.18,2168.18,2168.18,2168.18,0.0
2022-07-12 11:30:00,2168.18,2168.18,2168.18,2168.18,0.0,2168.18,2168.18,2168.18,2168.18,0.0
2022-07-12 11:35:00,2172.08,2172.08,2170.96,2170.96,400.0,2172.08,2172.08,2170.96,2170.96,400.0
2022-07-12 11:40:00,2170.96,2170.96,2170.96,2170.96,0.0,2170.96,2170.96,2170.96,2170.96,0.0
2022-07-12 11:45:00,2170.73,2170.73,2166.19,2166.19,296.0,2170.73,2170.73,2166.19,2166.19,296.0
2022-07-12 11:50:00,2166.31,2169.43,2166.31,2169.43,300.0,2166.31,2169.43,2166.31,2169.43,300.0
2022-07-12 11:55:00,2169.43,2169.43,2169.43,2169.43,100.0,2169.43,2169.43,2169.43,2169.43,100.0
2022-07-12 12:00:00,2169.43,2169.43,2169.43,2169.43,0.0,2169.43,2169.43,2169.43,2169.43,0.0
2022-07-12 12:05:00,2175.75,2175.75,2175.75,2175.75,100.0,2175.75,2175.75,2175.75,2175.75,100.0
2022-07-12 12:10:00,2178.46,2178.46,2174.76,2174.76,400.0,2178.46,2178.46,2174.76,2174.76,400.0
2022-07-12 12:15:00,2179.1,2179.69,2179.09,2179.69,200.0,2179.1,2179.69,2179.09,2179.69,200.0
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 12:25:00,2179.69,2179.69,2179.69,2179.69,0.0,2179.69,2179.69,2179.69,2179.69,0.0
2022-07-12 12:30:00,2179.69,2179.69,2179.69,2179.69,0.0,2179.69,2179.69,2179.69,2179.69,0.0
2022-07-12 12:35:00,2179.58,2179.73,2179.12,2179.12,300.0,2179.58,2179.73,2179.12,2179.12,300.0
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 12:45:00,2179.12,2179.12,2179.12,2179.12,0.0,2179.12,2179.12,2179.12,2179.12,0.0
2022-07-12 12:50:00,2179.12,2179.12,2179.12,2179.12,0.0,2179.12,2179.12,2179.12,2179.12,0.0
2022-07-12 12:55:00,2177.52,2177.52,2177.23,2177.23,300.0,2177.52,2177.52,2177.23,2177.23,300.0
2022-07-12 13:00:00,2177.23,2177.23,2177.23,2177.23,0.0,2177.23,2177.23,2177.23,2177.23,0.0
2022-07-12 13:05:00,2176.83,2176.83,2176.83,2176.83,100.0,2176.83,2176.83,2176.83,2176.83,100.0
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 13:15:00,2174.98,2174.98,2174.98,2174.98,0.0,2174.98,2174.98,2174.98,2174.98,0.0
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 13:25:00,2173.06,2173.06,2173.06,2173.06,0.0,2173.06,2173.06,2173.06,2173.06,0.0
2022-07-12 13:30:00,2173.06,2173.06,2173.06,2173.06,0.0,2173.06,2173.06,2173.06,2173.06,0.0
2022-07-12 13:35:00,2173.06,2173.06,2173.06,2173.06,0.0,2173.06,2173.06,2173.06,2173.06,0.0
2022-07-12 13:40:00,2174.51,2174.53,2174.51,2174.53,200.0,2174.51,2174.53,2174.51,2174.53,200.0
2022-07-12 13:45:00,2174.53,2176.14,2174.53,2176.14,494.0,2174.53,2176.14,2174.53,2176.14,494.0
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 13:55:00,2177.33,2177.33,2177.33,2177.33,0.0,2177.33,2177.33,2177.33,2177.33,0.0
2022-07-12 14:00:00,2177.39,2177.4,2177.39,2177.39,100.0,2177.39,2177.4,2177.39,2177.39,100.0
2022-07-12 14:05:00,2171.96,2176.3,2171.96,2176.05,500.0,2171.96,2176.3,2171.96,2176.05,500.0
2022-07-12 14:10:00,2175.84,2176.16,2175.83,2176.16,300.0,2175.84,2176.16,2175.83,2176.16,300.0
2022-07-12 14:15:00,2176.48,2176.48,2176.48,2176.48,100.0,2176.48,2176.48,2176.48,2176.48,100.0
2022-07-12 14:20:00,2176.18,2176.18,2176.18,2176.18,100.0,2176.18,2176.18,2176.18,2176.18,100.0
2022-07-12 14:25:00,2176.52,2176.72,2176.52,2176.72,300.0,2176.52,2176.72,2176.52,2176.72,300.0
2022-07-12 14:30:00,2176.85,2176.85,2176.84,2176.85,100.0,2176.85,2176.85,2176.84,2176.85,100.0
2022-07-12 14:35:00,2176.48,2176.48,2175.34,2175.34,200.0,2176.48,2176.48,2175.34,2175.34,200.0
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 14:45:00,2171.41,2171.41,2171.41,2171.41,0.0,2171.41,2171.41,2171.41,2171.41,0.0
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 14:55:00,2171.41,2171.41,2171.41,2171.41,0.0,2171.41,2171.41,2171.41,2171.41,0.0
2022-07-12 15:00:00,2168.0,2168.0,2162.89,2162.89,500.0,2168.0,2168.0,2162.89,2162.89,500.0
2022-07-12 15:05:00,2163.31,2163.31,2163.31,2163.31,226.0,2163.31,2163.31,2163.31,2163.31,226.0
2022-07-12 15:10:00,2159.76,2160.72,2159.73,2160.72,411.0,2159.76,2160.72,2159.73,2160.72,411.0
2022-07-12 15:15:00,2161.91,2163.61,2161.91,2163.31,700.0,2161.91,2163.61,2161.91,2163.31,700.0
2022-07-12 15:20:00,2163.3,2163.36,2162.02,2162.02,400.0,2163.3,2163.36,2162.02,2162.02,400.0
2022-07-12 15:25:00,2162.43,2162.58,2162.43,2162.58,200.0,2162.43,2162.58,2162.43,2162.58,200.0
2022-07-12 15:30:00,2161.16,2161.89,2155.0,2155.62,804.0,2161.16,2161.89,2155.0,2155.62,804.0
2022-07-12 15:35:00,2153.66,2155.28,2152.06,2155.28,600.0,2153.66,2155.28,2152.06,2155.28,600.0
2022-07-12 15:40:00,2154.83,2155.09,2154.83,2155.09,406.0,2154.83,2155.09,2154.83,2155.09,406.0
2022-07-12 15:45:00,2156.44,2157.19,2155.3,2156.26,600.0,2156.44,2157.19,2155.3,2156.26,600.0
2022-07-12 15:50:00,2153.26,2158.5,2153.26,2157.66,1802.0,2153.26,2158.5,2153.26,2157.66,1802.0
2022-07-12 15:55:00,2158.15,2160.74,2157.87,2158.61,3495.0,2158.15,2160.74,2157.87,2158.61,3495.0
2022-07-13 09:30:00,2155.84,2155.84,2155.84,2155.84,1460.0,2155.84,2155.84,2155.84,2155.84,1460.0
2022-07-13 09:35:00,2165.1,2165.1,2165.1,2165.1,100.0,2165.1,2165.1,2165.1,2165.1,100.0
2022-07-13 09:40:00,2174.83,2176.99,2169.28,2176.99,494.0,2174.83,2176.99,2169.28,2176.99,494.0
2022-07-13 09:45:00,2156.83,2161.89,2156.83,2160.97,300.0,2156.83,2161.89,2156.83,2160.97,300.0
2022-07-13 09:50:00,2162.14,2170.42,2162.14,2170.41,200.0,2162.14,2170.42,2162.14,2170.41,200.0
2022-07-13 09:55:00,2166.15,2168.7,2165.73,2168.7,410.0,2166.15,2168.7,2165.73,2168.7,410.0
2022-07-13 10:00:00,2170.3,2170.3,2170.3,2170.3,100.0,2170.3,2170.3,2170.3,2170.3,100.0
2022-07-13 10:05:00,2166.04,2166.04,2166.03,2166.04,119.0,2166.04,2166.04,2166.03,2166.04,119.0
2022-07-13 10:10:00,2170.69,2174.1,2170.69,2170.8,300.0,2170.69,2174.1,2170.69,2170.8,300.0
2022-07-13 10:15:00,2171.18,2171.18,2162.63,2163.84,600.0,2171.18,2171.18,2162.63,2163.84,600.0
2022-07-13 10:20:00,2165.76,2168.1,2161.26,2161.26,483.0,2165.76,2168.1,2161.26,2161.26,483.0
2022-07-13 10:25:00,2167.5,2169.97,2167.4,2169.97,503.0,2167.5,2169.97,2167.4,2169.97,503.0
2022-07-13 10:30:00,2176.9,2176.9,2173.37,2173.38,300.0,2176.9,2176.9,2173.37,2173.38,300.0
2022-07-13 10:35:00,2177.49,2177.49,2177.49,2177.49,100.0,2177.49,2177.49,2177.49,2177.49,100.0
2022-07-13 10:40:00,2181.7,2185.99,2181.52,2185.99,423.0,2181.7,2185.99,2181.52,2185.99,423.0
2022-07-13 10:45:00,2181.04,2182.17,2181.03,2182.17,300.0,2181.04,2182.17,2181.03,2182.17,300.0
2022-07-13 10:50:00,2189.9,2189.9,2189.01,2189.01,200.0,2189.9,2189.9,2189.01,2189.01,200.0
2022-07-13 10:55:00,2186.04,2186.04,2186.04,2186.04,100.0,2186.04,2186.04,2186.04,2186.04,100.0
2022-07-13 11:00:00,2186.98,2190.04,2186.98,2190.02,700.0,2186.98,2190.04,2186.98,2190.02,700.0
2022-07-13 11:05:00,2186.11,2188.06,2186.11,2188.06,349.0,2186.11,2188.06,2186.11,2188.06,349.0
2022-07-13 11:10:00,2188.06,2188.06,2188.06,2188.06,0.0,2188.06,2188.06,2188.06,2188.06,0.0
2022-07-13 11:15:00,2184.18,2185.92,2184.0,2184.0,300.0,2184.18,2185.92,2184.0,2184.0,300.0
2022-07-13 11:20:00,2177.13,2177.13,2177.13,2177.13,100.0,2177.13,2177.13,2177.13,2177.13,100.0
2022-07-13 11:25:00,2183.64,2184.62,2183.61,2183.61,827.0,2183.64,2184.62,2183.61,2183.61,827.0
2022-07-13 11:30:00,2179.71,2179.85,2179.71,2179.85,200.0,2179.71,2179.85,2179.71,2179.85,200.0
2022-07-13 11:35:00,2176.92,2176.92,2176.92,2176.92,100.0,2176.92,2176.92,2176.92,2176.92,100.0
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 11:45:00,2175.9,2175.9,2175.9,2175.9,0.0,2175.9,2175.9,2175.9,2175.9,0.0
2022-07-13 11:50:00,2182.91,2187.67,2182.91,2183.77,559.0,2182.91,2187.67,2182.91,2183.77,559.0
2022-07-13 11:55:00,2183.77,2184.54,2181.7,2181.89,500.0,2183.77,2184.54,2181.7,2181.89,500.0
2022-07-13 12:00:00,2183.81,2184.61,2180.41,2184.61,469.0,2183.81,2184.61,2180.41,2184.61,469.0
2022-07-13 12:05:00,2183.56,2183.56,2183.56,2183.56,100.0,2183.56,2183.56,2183.56,2183.56,100.0
2022-07-13 12:10:00,2180.7,2180.7,2180.7,2180.7,100.0,2180.7,2180.7,2180.7,2180.7,100.0
2022-07-13 12:15:00,2179.48,2181.84,2179.32,2181.84,449.0,2179.48,2181.84,2179.32,2181.84,449.0
2022-07-13 12:20:00,2182.84,2186.2,2182.84,2186.2,200.0,2182.84,2186.2,2182.84,2186.2,200.0
2022-07-13 12:25:00,2186.22,2186.22,2186.22,2186.22,100.0,2186.22,2186.22,2186.22,2186.22,100.0
2022-07-13 12:30:00,2187.2,2189.74,2186.84,2189.4,700.0,2187.2,2189.74,2186.84,2189.4,700.0
2022-07-13 12:35:00,2188.92,2188.92,2188.48,2188.48,200.0,2188.92,2188.92,2188.48,2188.48,200.0
2022-07-13 12:40:00,2189.68,2189.68,2187.91,2187.91,200.0,2189.68,2189.68,2187.91,2187.91,200.0
2022-07-13 12:45:00,2187.33,2187.99,2187.33,2187.99,307.0,2187.33,2187.99,2187.33,2187.99,307.0
2022-07-13 12:50:00,2187.73,2187.73,2187.73,2187.73,100.0,2187.73,2187.73,2187.73,2187.73,100.0
2022-07-13 12:55:00,2187.84,2187.84,2187.83,2187.83,200.0,2187.84,2187.84,2187.83,2187.83,200.0
2022-07-13 13:00:00,2187.59,2196.0,2186.41,2194.42,1401.0,2187.59,2196.0,2186.41,2194.42,1401.0
2022-07-13 13:05:00,2195.1,2195.1,2195.1,2195.1,100.0,2195.1,2195.1,2195.1,2195.1,100.0
2022-07-13 13:10:00,2197.83,2197.83,2197.83,2197.83,100.0,2197.83,2197.83,2197.83,2197.83,100.0
2022-07-13 13:15:00,2197.67,2197.67,2197.67,2197.67,177.0,2197.67,2197.67,2197.67,2197.67,177.0
2022-07-13 13:20:00,2197.67,2197.67,2197.67,2197.67,0.0,2197.67,2197.67,2197.67,2197.67,0.0
2022-07-13 13:25:00,2196.15,2196.15,2193.84,2193.84,200.0,2196.15,2196.15,2193.84,2193.84,200.0
2022-07-13 13:30:00,2191.77,2191.77,2191.77,2191.77,100.0,2191.77,2191.77,2191.77,2191.77,100.0
2022-07-13 13:35:00,2190.73,2190.73,2186.65,2186.66,200.0,2190.73,2190.73,2186.65,2186.66,200.0
2022-07-13 13:40:00,2183.59,2183.59,2183.59,2183.59,100.0,2183.59,2183.59,2183.59,2183.59,100.0
2022-07-13 13:45:00,2187.92,2188.15,2187.92,2188.15,312.0,2187.92,2188.15,2187.92,2188.15,312.0
2022-07-13 13:50:00,2189.39,2189.4,2188.56,2188.56,636.0,2189.39,2189.4,2188.56,2188.56,636.0
2022-07-13 13:55:00,2187.41,2187.41,2186.79,2186.79,200.0,2187.41,2187.41,2186.79,2186.79,200.0
2022-07-13 14:00:00,2186.79,2186.79,2183.2,2183.35,700.0,2186.79,2186.79,2183.2,2183.35,700.0
2022-07-13 14:05:00,2184.75,2184.75,2184.75,2184.75,141.0,2184.75,2184.75,2184.75,2184.75,141.0
2022-07-13 14:10:00,2186.41,2187.98,2186.2,2187.21,1001.0,2186.41,2187.98,2186.2,2187.21,1001.0
2022-07-13 14:15:00,2185.74,2185.74,2185.74,2185.74,100.0,2185.74,2185.74,2185.74,2185.74,100.0
2022-07-13 14:20:00,2183.83,2183.83,2183.83,2183.83,100.0,2183.83,2183.83,2183.83,2183.83,100.0
2022-07-13 14:25:00,2187.51,2188.35,2187.51,2187.51,300.0,2187.51,2188.35,2187.51,2187.51,300.0
2022-07-13 14:30:00,2188.06,2190.83,2188.06,2190.83,700.0,2188.06,2190.83,2188.06,2190.83,700.0
2022-07-13 14:35:00,2190.83,2191.37,2189.84,2189.84,400.0,2190.83,2191.37,2189.84,2189.84,400.0
2022-07-13 14:40:00,2187.66,2191.88,2187.66,2191.88,500.0,2187.66,2191.88,2187.66,2191.88,500.0
2022-07-13 14:45:00,2189.94,2189.94,2189.94,2189.94,200.0,2189.94,2189.94,2189.94,2189.94,200.0
2022-07-13 14:50:00,2189.94,2189.94,2189.94,2189.94,0.0,2189.94,2189.94,2189.94,2189.94,0.0
2022-07-13 14:55:00,2185.35,2189.41,2185.35,2189.41,673.0,2185.35,2189.41,2185.35,2189.41,673.0
2022-07-13 15:00:00,2188.48,2191.92,2188.48,2191.92,300.0,2188.48,2191.92,2188.48,2191.92,300.0
2022-07-13 15:05:00,2188.98,2193.8,2188.98,2192.93,500.0,2188.98,2193.8,2188.98,2192.93,500.0
2022-07-13 15:10:00,2193.66,2194.68,2193.66,2194.68,500.0,2193.66,2194.68,2193.66,2194.68,500.0
2022-07-13 15:15:00,2195.36,2195.36,2195.35,2195.35,200.0,2195.36,2195.36,2195.35,2195.35,200.0
2022-07-13 15:20:00,2193.04,2193.5,2192.75,2192.76,400.0,2193.04,2193.5,2192.75,2192.76,400.0
2022-07-13 15:25:00,2191.34,2191.34,2189.0,2189.0,700.0,2191.34,2191.34,2189.0,2189.0,700.0
2022-07-13 15:30:00,2186.28,2187.13,2182.24,2182.24,500.0,2186.28,2187.13,2182.24,2182.24,500.0
2022-07-13 15:35:00,2183.12,2185.44,2183.12,2185.38,1200.0,2183.12,2185.44,2183.12,2185.38,1200.0
2022-07-13 15:40:00,2184.2,2184.2,2183.77,2183.77,300.0,2184.2,2184.2,2183.77,2183.77,300.0
2022-07-13 15:45:00,2179.88,2181.02,2178.99,2179.74,683.0,2179.88,2181.02,2178.99,2179.74,683.0
2022-07-13 15:50:00,2178.91,2179.91,2178.48,2179.18,1300.0,2178.91,2179.91,2178.48,2179.18,1300.0
2022-07-13 15:55:00,2177.52,2179.25,2172.4,2172.4,2919.0,2177.52,2179.25,2172.4,2172.4,2919.0
2022-07-14 09:30:00,2135.65,2159.9,2135.65,2141.35,1305.0,2135.65,2159.9,2135.65,2141.35,1305.0
2022-07-14 09:35:00,2149.51,2149.51,2122.65,2133.27,900.0,2149.51,2149.51,2122.65,2133.27,900.0
2022-07-14 09:40:00,2135.72,2137.68,2128.84,2137.68,300.0,2135.72,2137.68,2128.84,2137.68,300.0
2022-07-14 09:45:00,2144.73,2146.14,2144.73,2146.14,532.0,2144.73,2146.14,2144.73,2146.14,532.0
2022-07-14 09:50:00,2146.14,2146.14,2146.14,2146.14,0.0,2146.14,2146.14,2146.14,2146.14,0.0
2022-07-14 09:55:00,2147.59,2147.59,2142.74,2142.74,231.0,2147.59,2147.59,2142.74,2142.74,231.0
2022-07-14 10:00:00,2146.44,2146.44,2146.44,2146.44,168.0,2146.44,2146.44,2146.44,2146.44,168.0
2022-07-14 10:05:00,2140.49,2142.5,2140.49,2142.5,200.0,2140.49,2142.5,2140.49,2142.5,200.0
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 10:15:00,2136.82,2136.82,2136.82,2136.82,0.0,2136.82,2136.82,2136.82,2136.82,0.0
2022-07-14 10:20:00,2139.39,2145.0,2135.61,2144.03,1087.0,2139.39,2145.0,2135.61,2144.03,1087.0
2022-07-14 10:25:00,2142.96,2145.36,2142.96,2145.12,600.0,2142.96,2145.36,2142.96,2145.12,600.0
2022-07-14 10:30:00,2145.12,2145.12,2145.12,2145.12,0.0,2145.12,2145.12,2145.12,2145.12,0.0
2022-07-14 10:35:00,2144.31,2145.56,2142.8,2145.36,900.0,2144.31,2145.56,2142.8,2145.36,900.0
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 10:45:00,2145.07,2145.07,2145.07,2145.07,0.0,2145.07,2145.07,2145.07,2145.07,0.0
2022-07-14 10:50:00,2145.07,2145.07,2145.07,2145.07,0.0,2145.07,2145.07,2145.07,2145.07,0.0
2022-07-14 10:55:00,2149.54,2153.51,2138.93,2138.93,687.0,2149.54,2153.51,2138.93,2138.93,687.0
2022-07-14 11:00:00,2138.93,2138.93,2138.93,2138.93,0.0,2138.93,2138.93,2138.93,2138.93,0.0
2022-07-14 11:05:00,2144.51,2148.95,2144.5,2148.65,632.0,2144.51,2148.95,2144.5,2148.65,632.0
2022-07-14 11:10:00,2147.61,2147.61,2146.11,2146.11,220.0,2147.61,2147.61,2146.11,2146.11,220.0
2022-07-14 11:15:00,2146.25,2146.31,2141.2,2143.29,1625.0,2146.25,2146.31,2141.2,2143.29,1625.0
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 11:25:00,2147.0,2147.0,2147.0,2147.0,0.0,2147.0,2147.0,2147.0,2147.0,0.0
2022-07-14 11:30:00,2145.21,2147.25,2143.0,2143.25,1232.0,2145.21,2147.25,2143.0,2143.25,1232.0
2022-07-14 11:35:00,2146.78,2146.78,2146.67,2146.68,300.0,2146.78,2146.78,2146.67,2146.68,300.0
2022-07-14 11:40:00,2146.68,2146.68,2146.68,2146.68,0.0,2146.68,2146.68,2146.68,2146.68,0.0
2022-07-14 11:45:00,2148.68,2148.68,2148.68,2148.68,100.0,2148.68,2148.68,2148.68,2148.68,100.0
2022-07-14 11:50:00,2149.27,2149.27,2149.26,2149.27,407.0,2149.27,2149.27,2149.26,2149.27,407.0
2022-07-14 11:55:00,2146.73,2147.91,2146.73,2147.91,245.0,2146.73,2147.91,2146.73,2147.91,245.0
2022-07-14 12:00:00,2151.59,2151.59,2151.59,2151.59,154.0,2151.59,2151.59,2151.59,2151.59,154.0
2022-07-14 12:05:00,2150.04,2150.04,2147.9,2147.9,600.0,2150.04,2150.04,2147.9,2147.9,600.0
2022-07-14 12:10:00,2147.32,2148.79,2146.21,2148.79,494.0,2147.32,2148.79,2146.21,2148.79,494.0
2022-07-14 12:15:00,2146.36,2146.36,2145.92,2145.92,200.0,2146.36,2146.36,2145.92,2145.92,200.0
2022-07-14 12:20:00,2145.92,2145.92,2145.92,2145.92,0.0,2145.92,2145.92,2145.92,2145.92,0.0
2022-07-14 12:25:00,2143.0,2143.0,2142.9,2142.9,200.0,2143.0,2143.0,2142.9,2142.9,200.0
2022-07-14 12:30:00,2143.0,2143.0,2142.85,2142.85,296.0,2143.0,2143.0,2142.85,2142.85,296.0
2022-07-14 12:35:00,2143.05,2143.05,2142.93,2142.93,200.0,2143.05,2143.05,2142.93,2142.93,200.0
2022-07-14 12:40:00,2142.8,2142.8,2142.8,2142.8,208.0,2142.8,2142.8,2142.8,2142.8,208.0
2022-07-14 12:45:00,2143.28,2143.51,2141.0,2141.71,660.0,2143.28,2143.51,2141.0,2141.71,660.0
2022-07-14 12:50:00,2140.98,2141.93,2140.98,2141.93,500.0,2140.98,2141.93,2140.98,2141.93,500.0
2022-07-14 12:55:00,2145.0,2146.07,2145.0,2146.07,507.0,2145.0,2146.07,2145.0,2146.07,507.0
2022-07-14 13:00:00,2144.1,2144.1,2143.68,2143.68,300.0,2144.1,2144.1,2143.68,2143.68,300.0
2022-07-14 13:05:00,2141.0,2141.0,2137.25,2140.31,1109.0,2141.0,2141.0,2137.25,2140.31,1109.0
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 13:15:00,2141.87,2141.87,2141.87,2141.87,0.0,2141.87,2141.87,2141.87,2141.87,0.0
2022-07-14 13:20:00,2141.87,2141.87,2141.87,2141.87,0.0,2141.87,2141.87,2141.87,2141.87,0.0
2022-07-14 13:25:00,2146.77,2146.77,2144.21,2144.21,500.0,2146.77,2146.77,2144.21,2144.21,500.0
2022-07-14 13:30:00,2144.21,2144.21,2144.21,2144.21,0.0,2144.21,2144.21,2144.21,2144.21,0.0
2022-07-14 13:35:00,2141.94,2142.92,2140.48,2140.48,600.0,2141.94,2142.92,2140.48,2140.48,600.0
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 13:45:00,2140.48,2140.48,2140.48,2140.48,0.0,2140.48,2140.48,2140.48,2140.48,0.0
2022-07-14 13:50:00,2140.48,2140.48,2140.48,2140.48,0.0,2140.48,2140.48,2140.48,2140.48,0.0
2022-07-14 13:55:00,2143.76,2145.68,2143.76,2144.38,767.0,2143.76,2145.68,2143.76,2144.38,767.0
2022-07-14 14:00:00,2143.34,2150.16,2143.33,2150.16,1292.0,2143.34,2150.16,2143.33,2150.16,1292.0
2022-07-14 14:05:00,2146.87,2147.29,2146.51,2147.29,700.0,2146.87,2147.29,2146.51,2147.29,700.0
2022-07-14 14:10:00,2145.01,2147.46,2145.01,2146.47,1203.0,2145.01,2147.46,2145.01,2146.47,1203.0
2022-07-14 14:15:00,2146.96,2147.68,2146.34,2146.34,663.0,2146.96,2147.68,2146.34,2146.34,663.0
2022-07-14 14:20:00,2150.02,2150.02,2150.02,2150.02,100.0,2150.02,2150.02,2150.02,2150.02,100.0
2022-07-14 14:25:00,2150.19,2150.19,2145.21,2145.88,2118.0,2150.19,2150.19,2145.21,2145.88,2118.0
2022-07-14 14:30:00,2153.8,2153.8,2152.14,2152.27,500.0,2153.8,2153.8,2152.14,2152.27,500.0
2022-07-14 14:35:00,2153.0,2153.0,2153.0,2153.0,255.0,2153.0,2153.0,2153.0,2153.0,255.0
2022-07-14 14:40:00,2152.02,2152.02,2147.3,2149.49,400.0,2152.02,2152.02,2147.3,2149.49,400.0
2022-07-14 14:45:00,2147.45,2147.45,2145.65,2145.82,500.0,2147.45,2147.45,2145.65,2145.82,500.0
2022-07-14 14:50:00,2145.82,2145.82,2145.82,2145.82,0.0,2145.82,2145.82,2145.82,2145.82,0.0
2022-07-14 14:55:00,2141.18,2141.19,2141.18,2141.18,100.0,2141.18,2141.19,2141.18,2141.18,100.0
2022-07-14 15:00:00,2147.58,2153.67,2147.58,2153.67,1044.0,2147.58,2153.67,2147.58,2153.67,1044.0
2022-07-14 15:05:00,2147.99,2147.99,2147.24,2147.24,300.0,2147.99,2147.99,2147.24,2147.24,300.0
2022-07-14 15:10:00,2145.96,2151.3,2145.96,2151.3,861.0,2145.96,2151.3,2145.96,2151.3,861.0
2022-07-14 15:15:00,2153.33,2154.24,2149.69,2151.28,1773.0,2153.33,2154.24,2149.69,2151.28,1773.0
2022-07-14 15:20:00,2154.16,2165.52,2154.16,2165.52,1147.0,2154.16,2165.52,2154.16,2165.52,1147.0
2022-07-14 15:25:00,2164.04,2168.75,2164.04,2168.75,1000.0,2164.04,2168.75,2164.04,2168.75,1000.0
2022-07-14 15:30:00,2170.72,2177.77,2170.72,2177.77,1481.0,2170.72,2177.77,2170.72,2177.77,1481.0
2022-07-14 15:35:00,2176.82,2179.62,2175.97,2177.68,1800.0,2176.82,2179.62,2175.97,2177.68,1800.0
2022-07-14 15:40:00,2178.87,2185.09,2178.45,2181.87,1901.0,2178.87,2185.09,2178.45,2181.87,1901.0
2022-07-14 15:45:00,2182.2,2182.97,2177.19,2181.8,2101.0,2182.2,2182.97,2177.19,2181.8,2101.0
2022-07-14 15:50:00,2178.1,2185.11,2178.1,2180.1,2588.0,2178.1,2185.11,2178.1,2180.1,2588.0
2022-07-14 15:55:00,2183.58,2184.35,2174.22,2175.34,4332.0,2183.58,2184.35,2174.22,2175.34,4332.0
2022-07-15 09:30:00,2198.08,2198.08,2191.4,2191.4,3013.0,2198.08,2198.08,2191.4,2191.4,3013.0
2022-07-15 09:35:00,2184.55,2184.55,2184.55,2184.55,100.0,2184.55,2184.55,2184.55,2184.55,100.0
2022-07-15 09:40:00,2180.32,2186.6,2169.86,2169.87,585.0,2180.32,2186.6,2169.86,2169.87,585.0
2022-07-15 09:45:00,2179.06,2179.06,2175.0,2178.19,900.0,2179.06,2179.06,2175.0,2178.19,900.0
2022-07-15 09:50:00,2178.18,2178.18,2178.18,2178.18,100.0,2178.18,2178.18,2178.18,2178.18,100.0
2022-07-15 09:55:00,2193.2,2193.2,2192.9,2192.9,600.0,2193.2,2193.2,2192.9,2192.9,600.0
2022-07-15 10:00:00,2191.7,2202.0,2191.69,2192.88,665.0,2191.7,2202.0,2191.69,2192.88,665.0
2022-07-15 10:05:00,2191.08,2191.08,2191.08,2191.08,100.0,2191.08,2191.08,2191.08,2191.08,100.0
2022-07-15 10:10:00,2191.08,2191.08,2191.08,2191.08,0.0,2191.08,2191.08,2191.08,2191.08,0.0
2022-07-15 10:15:00,2199.01,2199.01,2189.67,2189.67,582.0,2199.01,2199.01,2189.67,2189.67,582.0
2022-07-15 10:20:00,2195.03,2195.03,2195.03,2195.03,211.0,2195.03,2195.03,2195.03,2195.03,211.0
2022-07-15 10:25:00,2196.23,2196.23,2196.22,2196.22,204.0,2196.23,2196.23,2196.22,2196.22,204.0
2022-07-15 10:30:00,2196.22,2196.22,2196.22,2196.22,0.0,2196.22,2196.22,2196.22,2196.22,0.0
2022-07-15 10:35:00,2199.86,2199.86,2199.85,2199.86,100.0,2199.86,2199.86,2199.85,2199.86,100.0
2022-07-15 10:40:00,2202.05,2202.05,2200.17,2200.17,317.0,2202.05,2202.05,2200.17,2200.17,317.0
2022-07-15 10:45:00,2202.65,2204.65,2202.65,2202.84,341.0,2202.65,2204.65,2202.65,2202.84,341.0
2022-07-15 10:50:00,2205.09,2209.0,2205.09,2208.5,500.0,2205.09,2209.0,2205.09,2208.5,500.0
2022-07-15 10:55:00,2213.3,2215.86,2208.38,2208.38,904.0,2213.3,2215.86,2208.38,2208.38,904.0
2022-07-15 11:00:00,2205.14,2212.9,2200.96,2212.89,799.0,2205.14,2212.9,2200.96,2212.89,799.0
2022-07-15 11:05:00,2212.0,2215.0,2210.8,2215.0,1176.0,2212.0,2215.0,2210.8,2215.0,1176.0
2022-07-15 11:10:00,2213.5,2218.57,2213.5,2217.14,1711.0,2213.5,2218.57,2213.5,2217.14,1711.0
2022-07-15 11:15:00,2217.95,2217.95,2215.03,2215.03,200.0,2217.95,2217.95,2215.03,2215.03,200.0
2022-07-15 11:20:00,2217.07,2217.39,2213.42,2217.25,1071.0,2217.07,2217.39,2213.42,2217.25,1071.0
2022-07-15 11:25:00,2215.04,2216.35,2215.04,2215.85,410.0,2215.04,2216.35,2215.04,2215.85,410.0
2022-07-15 11:30:00,2216.11,2216.11,2216.1,2216.11,100.0,2216.11,2216.11,2216.1,2216.11,100.0
2022-07-15 11:35:00,2214.76,2214.76,2212.68,2212.68,200.0,2214.76,2214.76,2212.68,2212.68,200.0
2022-07-15 11:40:00,2212.0,2215.6,2205.05,2205.05,642.0,2212.0,2215.6,2205.05,2205.05,642.0
2022-07-15 11:45:00,2210.79,2210.83,2209.04,2209.04,501.0,2210.79,2210.83,2209.04,2209.04,501.0
2022-07-15 11:50:00,2209.07,2209.08,2209.07,2209.07,100.0,2209.07,2209.08,2209.07,2209.07,100.0
2022-07-15 11:55:00,2209.62,2210.02,2209.62,2210.02,256.0,2209.62,2210.02,2209.62,2210.02,256.0
2022-07-15 12:00:00,2215.13,2215.13,2213.86,2213.86,347.0,2215.13,2215.13,2213.86,2213.86,347.0
2022-07-15 12:05:00,2214.53,2214.53,2214.53,2214.53,100.0,2214.53,2214.53,2214.53,2214.53,100.0
2022-07-15 12:10:00,2211.75,2214.54,2211.46,2214.54,400.0,2211.75,2214.54,2211.46,2214.54,400.0
2022-07-15 12:15:00,2212.67,2212.67,2210.36,2210.36,1298.0,2212.67,2212.67,2210.36,2210.36,1298.0
2022-07-15 12:20:00,2212.98,2212.98,2210.57,2210.78,700.0,2212.98,2212.98,2210.57,2210.78,700.0
2022-07-15 12:25:00,2210.11,2210.11,2206.77,2206.78,300.0,2210.11,2210.11,2206.77,2206.78,300.0
2022-07-15 12:30:00,2206.47,2206.47,2206.47,2206.47,100.0,2206.47,2206.47,2206.47,2206.47,100.0
2022-07-15 12:35:00,2206.32,2210.39,2205.77,2210.39,700.0,2206.32,2210.39,2205.77,2210.39,700.0
2022-07-15 12:40:00,2210.39,2210.39,2210.39,2210.39,0.0,2210.39,2210.39,2210.39,2210.39,0.0
2022-07-15 12:45:00,2215.14,2215.14,2215.14,2215.14,100.0,2215.14,2215.14,2215.14,2215.14,100.0
2022-07-15 12:50:00,2213.62,2213.62,2213.62,2213.62,100.0,2213.62,2213.62,2213.62,2213.62,100.0
2022-07-15 12:55:00,2211.91,2211.91,2211.9,2211.91,104.0,2211.91,2211.91,2211.9,2211.91,104.0
2022-07-15 13:00:00,2211.91,2211.91,2211.91,2211.91,0.0,2211.91,2211.91,2211.91,2211.91,0.0
2022-07-15 13:05:00,2215.14,2215.85,2214.03,2214.03,515.0,2215.14,2215.85,2214.03,2214.03,515.0
2022-07-15 13:10:00,2215.45,2218.56,2215.45,2218.56,300.0,2215.45,2218.56,2215.45,2218.56,300.0
2022-07-15 13:15:00,2218.67,2218.85,2216.22,2217.53,2551.0,2218.67,2218.85,2216.22,2217.53,2551.0
2022-07-15 13:20:00,2214.82,2214.82,2214.82,2214.82,100.0,2214.82,2214.82,2214.82,2214.82,100.0
2022-07-15 13:25:00,2215.97,2217.4,2214.84,2214.85,1100.0,2215.97,2217.4,2214.84,2214.85,1100.0
2022-07-15 13:30:00,2214.85,2214.87,2207.25,2214.22,1729.0,2214.85,2214.87,2207.25,2214.22,1729.0
2022-07-15 13:35:00,2213.51,2215.58,2213.51,2213.62,1500.0,2213.51,2215.58,2213.51,2213.62,1500.0
2022-07-15 13:40:00,2211.49,2211.49,2211.49,2211.49,100.0,2211.49,2211.49,2211.49,2211.49,100.0
2022-07-15 13:45:00,2213.31,2213.31,2211.35,2211.35,682.0,2213.31,2213.31,2211.35,2211.35,682.0
2022-07-15 13:50:00,2212.61,2212.61,2211.64,2211.64,300.0,2212.61,2212.61,2211.64,2211.64,300.0
2022-07-15 13:55:00,2205.07,2205.07,2202.0,2204.6,1475.0,2205.07,2205.07,2202.0,2204.6,1475.0
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 14:05:00,2207.0,2207.0,2207.0,2207.0,0.0,2207.0,2207.0,2207.0,2207.0,0.0
2022-07-15 14:10:00,2207.0,2207.0,2207.0,2207.0,0.0,2207.0,2207.0,2207.0,2207.0,0.0
2022-07-15 14:15:00,2204.84,2211.68,2204.81,2208.5,1200.0,2204.84,2211.68,2204.81,2208.5,1200.0
2022-07-15 14:20:00,2208.5,2208.5,2208.5,2208.5,110.0,2208.5,2208.5,2208.5,2208.5,110.0
2022-07-15 14:25:00,2210.5,2212.03,2210.47,2210.51,997.0,2210.5,2212.03,2210.47,2210.51,997.0
2022-07-15 14:30:00,2209.18,2212.27,2209.17,2212.27,910.0,2209.18,2212.27,2209.17,2212.27,910.0
2022-07-15 14:35:00,2211.95,2214.15,2210.32,2210.32,402.0,2211.95,2214.15,2210.32,2210.32,402.0
2022-07-15 14:40:00,2210.31,2210.47,2207.68,2207.68,788.0,2210.31,2210.47,2207.68,2207.68,788.0
2022-07-15 14:45:00,2210.51,2210.51,2208.33,2208.34,1175.0,2210.51,2210.51,2208.33,2208.34,1175.0
2022-07-15 14:50:00,2210.0,2210.0,2210.0,2210.0,200.0,2210.0,2210.0,2210.0,2210.0,200.0
2022-07-15 14:55:00,2211.97,2212.81,2210.58,2212.02,699.0,2211.97,2212.81,2210.58,2212.02,699.0
2022-07-15 15:00:00,2211.23,2211.23,2211.23,2211.23,100.0,2211.23,2211.23,2211.23,2211.23,100.0
2022-07-15 15:05:00,2208.28,2212.16,2208.28,2212.16,200.0,2208.28,2212.16,2208.28,2212.16,200.0
2022-07-15 15:10:00,2211.38,2211.38,2209.42,2209.42,237.0,2211.38,2211.38,2209.42,2209.42,237.0
2022-07-15 15:15:00,2211.98,2212.11,2211.98,2212.11,223.0,2211.98,2212.11,2211.98,2212.11,223.0
2022-07-15 15:20:00,2210.74,2210.74,2208.73,2210.32,1000.0,2210.74,2210.74,2208.73,2210.32,1000.0
2022-07-15 15:25:00,2210.4,2211.56,2207.76,2211.56,1163.0,2210.4,2211.56,2207.76,2211.56,1163.0
2022-07-15 15:30:00,2210.54,2211.26,2207.71,2209.7,1219.0,2210.54,2211.26,2207.71,2209.7,1219.0
2022-07-15 15:35:00,2209.82,2211.28,2207.6,2207.61,700.0,2209.82,2211.28,2207.6,2207.61,700.0
2022-07-15 15:40:00,2207.72,2211.21,2207.72,2210.39,600.0,2207.72,2211.21,2207.72,2210.39,600.0
2022-07-15 15:45:00,2211.23,2212.76,2210.32,2210.32,600.0,2211.23,2212.76,2210.32,2210.32,600.0
2022-07-15 15:50:00,2210.31,2210.55,2209.69,2209.69,451.0,2210.31,2210.55,2209.69,2209.69,451.0
2022-07-15 15:55:00,2211.1,2216.95,2210.58,2216.95,5939.0,2211.1,2216.95,2210.58,2216.95,5939.0
2022-07-18 09:30:00,2228.32,2246.41,2217.04,2217.04,3567.0,2228.32,2246.41,2217.04,2217.04,3567.0
2022-07-18 09:35:00,2216.99,2216.99,2215.67,2215.67,400.0,2216.99,2216.99,2215.67,2215.67,400.0
2022-07-18 09:40:00,2209.04,2209.04,2207.6,2207.6,1077.0,2209.04,2209.04,2207.6,2207.6,1077.0
2022-07-18 09:45:00,2198.0,2198.0,2190.6,2196.41,857.0,2198.0,2198.0,2190.6,2196.41,857.0
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 09:55:00,2195.23,2195.23,2195.23,2195.23,0.0,2195.23,2195.23,2195.23,2195.23,0.0
2022-07-18 10:00:00,2180.19,2180.19,2180.19,2180.19,100.0,2180.19,2180.19,2180.19,2180.19,100.0
2022-07-18 10:05:00,2186.78,2194.94,2186.78,2193.58,1549.0,2186.78,2194.94,2186.78,2193.58,1549.0
2022-07-18 10:10:00,2195.78,2196.37,2193.05,2194.64,700.0,2195.78,2196.37,2193.05,2194.64,700.0
2022-07-18 10:15:00,2199.02,2200.54,2199.02,2199.8,700.0,2199.02,2200.54,2199.02,2199.8,700.0
2022-07-18 10:20:00,2205.32,2205.32,2205.32,2205.32,100.0,2205.32,2205.32,2205.32,2205.32,100.0
2022-07-18 10:25:00,2203.96,2203.96,2203.96,2203.96,602.0,2203.96,2203.96,2203.96,2203.96,602.0
2022-07-18 10:30:00,2202.62,2205.93,2202.61,2205.93,300.0,2202.62,2205.93,2202.61,2205.93,300.0
2022-07-18 10:35:00,2210.72,2210.95,2202.98,2206.16,715.0,2210.72,2210.95,2202.98,2206.16,715.0
2022-07-18 10:40:00,2208.12,2208.12,2207.42,2207.42,400.0,2208.12,2208.12,2207.42,2207.42,400.0
2022-07-18 10:45:00,2206.82,2211.71,2206.82,2211.71,500.0,2206.82,2211.71,2206.82,2211.71,500.0
2022-07-18 10:50:00,2211.71,2211.71,2211.71,2211.71,0.0,2211.71,2211.71,2211.71,2211.71,0.0
2022-07-18 10:55:00,2207.16,2207.17,2207.16,2207.16,100.0,2207.16,2207.17,2207.16,2207.16,100.0
2022-07-18 11:00:00,2206.24,2208.06,2206.24,2208.06,252.0,2206.24,2208.06,2206.24,2208.06,252.0
2022-07-18 11:05:00,2208.06,2209.5,2208.06,2209.5,300.0,2208.06,2209.5,2208.06,2209.5,300.0
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 11:15:00,2209.46,2209.46,2209.46,2209.46,0.0,2209.46,2209.46,2209.46,2209.46,0.0
2022-07-18 11:20:00,2212.93,2216.43,2210.01,2216.43,652.0,2212.93,2216.43,2210.01,2216.43,652.0
2022-07-18 11:25:00,2217.09,2217.09,2211.09,2211.1,1789.0,2217.09,2217.09,2211.09,2211.1,1789.0
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 11:35:00,2215.35,2215.35,2215.35,2215.35,0.0,2215.35,2215.35,2215.35,2215.35,0.0
2022-07-18 11:40:00,2215.35,2215.35,2215.35,2215.35,0.0,2215.35,2215.35,2215.35,2215.35,0.0
2022-07-18 11:45:00,2216.54,2216.74,2216.54,2216.74,200.0,2216.54,2216.74,2216.54,2216.74,200.0
2022-07-18 11:50:00,2216.57,2216.57,2216.57,2216.57,209.0,2216.57,2216.57,2216.57,2216.57,209.0
2022-07-18 11:55:00,2214.36,2214.36,2214.36,2214.36,200.0,2214.36,2214.36,2214.36,2214.36,200.0
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 12:05:00,2214.36,2214.36,2214.36,2214.36,0.0,2214.36,2214.36,2214.36,2214.36,0.0
2022-07-18 12:10:00,2211.14,2211.52,2208.09,2208.09,700.0,2211.14,2211.52,2208.09,2208.09,700.0
2022-07-18 12:15:00,2207.97,2214.95,2207.97,2212.48,700.0,2207.97,2214.95,2207.97,2212.48,700.0
2022-07-18 12:20:00,2213.7,2214.79,2210.21,2213.8,1640.0,2213.7,2214.79,2210.21,2213.8,1640.0
2022-07-18 12:25:00,2214.36,2216.56,2214.36,2214.83,500.0,2214.36,2216.56,2214.36,2214.83,500.0
2022-07-18 12:30:00,2215.07,2215.07,2212.69,2212.69,200.0,2215.07,2215.07,2212.69,2212.69,200.0
2022-07-18 12:35:00,2213.77,2213.82,2211.88,2211.88,300.0,2213.77,2213.82,2211.88,2211.88,300.0
2022-07-18 12:40:00,2211.88,2211.88,2211.88,2211.88,0.0,2211.88,2211.88,2211.88,2211.88,0.0
2022-07-18 12:45:00,2213.89,2213.89,2213.89,2213.89,100.0,2213.89,2213.89,2213.89,2213.89,100.0
2022-07-18 12:50:00,2215.97,2215.97,2215.97,2215.97,100.0,2215.97,2215.97,2215.97,2215.97,100.0
2022-07-18 12:55:00,2210.0,2210.0,2206.7,2207.52,493.0,2210.0,2210.0,2206.7,2207.52,493.0
2022-07-18 13:00:00,2208.22,2208.23,2207.63,2207.63,200.0,2208.22,2208.23,2207.63,2207.63,200.0
2022-07-18 13:05:00,2206.49,2207.51,2204.86,2205.6,1309.0,2206.49,2207.51,2204.86,2205.6,1309.0
2022-07-18 13:10:00,2205.61,2206.15,2203.22,2206.03,881.0,2205.61,2206.15,2203.22,2206.03,881.0
2022-07-18 13:15:00,2205.61,2205.61,2200.74,2200.74,600.0,2205.61,2205.61,2200.74,2200.74,600.0
2022-07-18 13:20:00,2202.94,2210.41,2201.88,2206.89,910.0,2202.94,2210.41,2201.88,2206.89,910.0
2022-07-18 13:25:00,2208.67,2209.0,2208.57,2208.57,402.0,2208.67,2209.0,2208.57,2208.57,402.0
2022-07-18 13:30:00,2206.16,2208.95,2206.16,2208.37,1026.0,2206.16,2208.95,2206.16,2208.37,1026.0
2022-07-18 13:35:00,2207.99,2207.99,2207.63,2207.64,400.0,2207.99,2207.99,2207.63,2207.64,400.0
2022-07-18 13:40:00,2207.96,2207.96,2205.0,2205.0,200.0,2207.96,2207.96,2205.0,2205.0,200.0
2022-07-18 13:45:00,2209.54,2209.54,2209.54,2209.54,200.0,2209.54,2209.54,2209.54,2209.54,200.0
2022-07-18 13:50:00,2209.61,2212.78,2209.61,2212.78,271.0,2209.61,2212.78,2209.61,2212.78,271.0
2022-07-18 13:55:00,2210.85,2210.85,2208.75,2208.75,208.0,2210.85,2210.85,2208.75,2208.75,208.0
2022-07-18 14:00:00,2211.76,2211.76,2209.36,2209.36,400.0,2211.76,2211.76,2209.36,2209.36,400.0
2022-07-18 14:05:00,2210.51,2210.51,2210.51,2210.51,200.0,2210.51,2210.51,2210.51,2210.51,200.0
2022-07-18 14:10:00,2209.32,2210.61,2207.04,2209.14,1602.0,2209.32,2210.61,2207.04,2209.14,1602.0
2022-07-18 14:15:00,2212.1,2212.1,2209.1,2209.1,200.0,2212.1,2212.1,2209.1,2209.1,200.0
2022-07-18 14:20:00,2209.1,2209.1,2209.1,2209.1,0.0,2209.1,2209.1,2209.1,2209.1,0.0
2022-07-18 14:25:00,2202.7,2202.7,2202.7,2202.7,100.0,2202.7,2202.7,2202.7,2202.7,100.0
2022-07-18 14:30:00,2205.9,2205.9,2205.9,2205.9,100.0,2205.9,2205.9,2205.9,2205.9,100.0
2022-07-18 14:35:00,2205.89,2205.9,2205.89,2205.89,100.0,2205.89,2205.9,2205.89,2205.89,100.0
2022-07-18 14:40:00,2206.01,2206.01,2206.01,2206.01,100.0,2206.01,2206.01,2206.01,2206.01,100.0
2022-07-18 14:45:00,2204.44,2204.44,2199.47,2199.47,1152.0,2204.44,2204.44,2199.47,2199.47,1152.0
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 14:55:00,2195.89,2195.89,2195.89,2195.89,0.0,2195.89,2195.89,2195.89,2195.89,0.0
2022-07-18 15:00:00,2195.63,2196.42,2193.72,2196.41,600.0,2195.63,2196.42,2193.72,2196.41,600.0
2022-07-18 15:05:00,2200.69,2200.69,2200.69,2200.69,100.0,2200.69,2200.69,2200.69,2200.69,100.0
2022-07-18 15:10:00,2201.63,2201.63,2201.63,2201.63,100.0,2201.63,2201.63,2201.63,2201.63,100.0
2022-07-18 15:15:00,2202.87,2202.87,2200.86,2201.78,400.0,2202.87,2202.87,2200.86,2201.78,400.0
2022-07-18 15:20:00,2202.39,2202.7,2198.94,2201.35,1091.0,2202.39,2202.7,2198.94,2201.35,1091.0
2022-07-18 15:25:00,2198.95,2200.0,2198.95,2200.0,200.0,2198.95,2200.0,2198.95,2200.0,200.0
2022-07-18 15:30:00,2194.3,2196.0,2194.3,2195.47,600.0,2194.3,2196.0,2194.3,2195.47,600.0
2022-07-18 15:35:00,2194.24,2194.25,2190.3,2190.3,839.0,2194.24,2194.25,2190.3,2190.3,839.0
2022-07-18 15:40:00,2189.49,2190.19,2187.93,2190.19,1083.0,2189.49,2190.19,2187.93,2190.19,1083.0
2022-07-18 15:45:00,2187.73,2187.73,2184.95,2184.95,1014.0,2187.73,2187.73,2184.95,2184.95,1014.0
2022-07-18 15:50:00,2185.79,2190.94,2185.79,2187.0,1500.0,2185.79,2190.94,2185.79,2187.0,1500.0
2022-07-18 15:55:00,2186.39,2194.96,2186.01,2194.69,3359.0,2186.39,2194.96,2186.01,2194.69,3359.0
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 09:35:00,2201.54,2201.54,2201.54,2201.54,0.0,2201.54,2201.54,2201.54,2201.54,0.0
2022-07-19 09:40:00,2190.6,2198.68,2190.6,2198.68,500.0,2190.6,2198.68,2190.6,2198.68,500.0
2022-07-19 09:45:00,2205.59,2216.05,2198.91,2216.05,300.0,2205.59,2216.05,2198.91,2216.05,300.0
2022-07-19 09:50:00,2216.05,2216.05,2216.05,2216.05,0.0,2216.05,2216.05,2216.05,2216.05,0.0
2022-07-19 09:55:00,2203.61,2205.19,2195.44,2203.28,857.0,2203.61,2205.19,2195.44,2203.28,857.0
2022-07-19 10:00:00,2210.24,2210.5,2205.4,2205.41,300.0,2210.24,2210.5,2205.4,2205.41,300.0
2022-07-19 10:05:00,2210.75,2212.77,2210.75,2212.77,200.0,2210.75,2212.77,2210.75,2212.77,200.0
2022-07-19 10:10:00,2213.96,2213.96,2213.22,2213.22,200.0,2213.96,2213.96,2213.22,2213.22,200.0
2022-07-19 10:15:00,2206.55,2210.0,2206.55,2208.88,427.0,2206.55,2210.0,2206.55,2208.88,427.0
2022-07-19 10:20:00,2210.02,2214.0,2210.02,2213.36,975.0,2210.02,2214.0,2210.02,2213.36,975.0
2022-07-19 10:25:00,2211.12,2215.5,2210.22,2215.5,600.0,2211.12,2215.5,2210.22,2215.5,600.0
2022-07-19 10:30:00,2215.5,2215.5,2215.5,2215.5,200.0,2215.5,2215.5,2215.5,2215.5,200.0
2022-07-19 10:35:00,2212.01,2212.44,2207.81,2207.82,664.0,2212.01,2212.44,2207.81,2207.82,664.0
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 10:45:00,2211.47,2211.47,2211.47,2211.47,0.0,2211.47,2211.47,2211.47,2211.47,0.0
2022-07-19 10:50:00,2212.29,2212.29,2209.56,2212.27,400.0,2212.29,2212.29,2209.56,2212.27,400.0
2022-07-19 10:55:00,2212.92,2212.92,2212.92,2212.92,100.0,2212.92,2212.92,2212.92,2212.92,100.0
2022-07-19 11:00:00,2215.02,2216.22,2211.52,2212.66,500.0,2215.02,2216.22,2211.52,2212.66,500.0
2022-07-19 11:05:00,2213.21,2213.35,2210.17,2213.35,1300.0,2213.21,2213.35,2210.17,2213.35,1300.0
2022-07-19 11:10:00,2213.67,2213.67,2213.67,2213.67,100.0,2213.67,2213.67,2213.67,2213.67,100.0
2022-07-19 11:15:00,2215.6,2215.6,2215.39,2215.39,200.0,2215.6,2215.6,2215.39,2215.39,200.0
2022-07-19 11:20:00,2215.39,2215.39,2215.39,2215.39,0.0,2215.39,2215.39,2215.39,2215.39,0.0
2022-07-19 11:25:00,2217.07,2217.07,2205.32,2206.72,883.0,2217.07,2217.07,2205.32,2206.72,883.0
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 11:35:00,2206.94,2206.94,2206.94,2206.94,0.0,2206.94,2206.94,2206.94,2206.94,0.0
2022-07-19 11:40:00,2206.94,2206.94,2206.94,2206.94,0.0,2206.94,2206.94,2206.94,2206.94,0.0
2022-07-19 11:45:00,2204.68,2204.68,2201.42,2201.42,500.0,2204.68,2204.68,2201.42,2201.42,500.0
2022-07-19 11:50:00,2202.01,2202.01,2202.01,2202.01,100.0,2202.01,2202.01,2202.01,2202.01,100.0
2022-07-19 11:55:00,2205.29,2205.29,2204.6,2204.6,200.0,2205.29,2205.29,2204.6,2204.6,200.0
2022-07-19 12:00:00,2204.6,2204.6,2204.6,2204.6,0.0,2204.6,2204.6,2204.6,2204.6,0.0
2022-07-19 12:05:00,2206.31,2206.31,2206.31,2206.31,100.0,2206.31,2206.31,2206.31,2206.31,100.0
2022-07-19 12:10:00,2207.71,2207.71,2194.82,2201.5,904.0,2207.71,2207.71,2194.82,2201.5,904.0
2022-07-19 12:15:00,2198.23,2202.08,2198.23,2201.19,600.0,2198.23,2202.08,2198.23,2201.19,600.0
2022-07-19 12:20:00,2199.8,2201.87,2198.03,2198.86,400.0,2199.8,2201.87,2198.03,2198.86,400.0
2022-07-19 12:25:00,2198.15,2200.21,2198.15,2200.21,200.0,2198.15,2200.21,2198.15,2200.21,200.0
2022-07-19 12:30:00,2199.68,2201.92,2195.02,2200.32,500.0,2199.68,2201.92,2195.02,2200.32,500.0
2022-07-19 12:35:00,2201.0,2201.54,2197.33,2199.47,700.0,2201.0,2201.54,2197.33,2199.47,700.0
2022-07-19 12:40:00,2197.15,2199.46,2196.53,2196.54,905.0,2197.15,2199.46,2196.53,2196.54,905.0
2022-07-19 12:45:00,2191.46,2194.21,2191.46,2194.2,400.0,2191.46,2194.21,2191.46,2194.2,400.0
2022-07-19 12:50:00,2193.2,2193.2,2189.9,2190.42,600.0,2193.2,2193.2,2189.9,2190.42,600.0
2022-07-19 12:55:00,2187.83,2187.83,2182.67,2182.68,400.0,2187.83,2187.83,2182.67,2182.68,400.0
2022-07-19 13:00:00,2191.3,2191.9,2189.36,2191.72,400.0,2191.3,2191.9,2189.36,2191.72,400.0
2022-07-19 13:05:00,2190.32,2190.32,2184.89,2184.89,700.0,2190.32,2190.32,2184.89,2184.89,700.0
2022-07-19 13:10:00,2187.54,2190.35,2186.29,2190.35,1000.0,2187.54,2190.35,2186.29,2190.35,1000.0
2022-07-19 13:15:00,2189.51,2190.61,2188.0,2188.61,1435.0,2189.51,2190.61,2188.0,2188.61,1435.0
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 13:25:00,2190.91,2190.91,2190.91,2190.91,0.0,2190.91,2190.91,2190.91,2190.91,0.0
2022-07-19 13:30:00,2192.81,2194.7,2192.81,2194.09,300.0,2192.81,2194.7,2192.81,2194.09,300.0
2022-07-19 13:35:00,2195.8,2195.8,2192.92,2192.92,1480.0,2195.8,2195.8,2192.92,2192.92,1480.0
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 13:45:00,2196.63,2196.63,2196.63,2196.63,0.0,2196.63,2196.63,2196.63,2196.63,0.0
2022-07-19 13:50:00,2197.39,2197.93,2195.09,2195.09,1000.0,2197.39,2197.93,2195.09,2195.09,1000.0
2022-07-19 13:55:00,2198.23,2200.01,2196.02,2199.59,835.0,2198.23,2200.01,2196.02,2199.59,835.0
2022-07-19 14:00:00,2201.23,2202.88,2201.23,2202.23,500.0,2201.23,2202.88,2201.23,2202.23,500.0
2022-07-19 14:05:00,2203.04,2205.68,2201.35,2205.68,1000.0,2203.04,2205.68,2201.35,2205.68,1000.0
2022-07-19 14:10:00,2204.71,2204.96,2203.63,2203.87,500.0,2204.71,2204.96,2203.63,2203.87,500.0
2022-07-19 14:15:00,2204.76,2204.76,2204.76,2204.76,100.0,2204.76,2204.76,2204.76,2204.76,100.0
2022-07-19 14:20:00,2205.81,2207.01,2202.73,2202.73,1678.0,2205.81,2207.01,2202.73,2202.73,1678.0
2022-07-19 14:25:00,2204.1,2206.58,2204.1,2205.04,500.0,2204.1,2206.58,2204.1,2205.04,500.0
2022-07-19 14:30:00,2204.83,2208.04,2204.49,2208.04,602.0,2204.83,2208.04,2204.49,2208.04,602.0
2022-07-19 14:35:00,2205.23,2205.23,2205.23,2205.23,100.0,2205.23,2205.23,2205.23,2205.23,100.0
2022-07-19 14:40:00,2208.45,2208.45,2208.22,2208.22,200.0,2208.45,2208.45,2208.22,2208.22,200.0
2022-07-19 14:45:00,2206.04,2206.04,2202.49,2202.89,500.0,2206.04,2206.04,2202.49,2202.89,500.0
2022-07-19 14:50:00,2204.56,2205.77,2204.56,2205.77,200.0,2204.56,2205.77,2204.56,2205.77,200.0
2022-07-19 14:55:00,2208.31,2208.87,2205.78,2207.48,1695.0,2208.31,2208.87,2205.78,2207.48,1695.0
2022-07-19 15:00:00,2206.9,2207.45,2205.88,2206.61,1000.0,2206.9,2207.45,2205.88,2206.61,1000.0
2022-07-19 15:05:00,2212.28,2212.47,2209.36,2209.36,300.0,2212.28,2212.47,2209.36,2209.36,300.0
2022-07-19 15:10:00,2213.44,2213.44,2211.02,2211.02,400.0,2213.44,2213.44,2211.02,2211.02,400.0
2022-07-19 15:15:00,2211.16,2212.88,2211.03,2212.78,1340.0,2211.16,2212.88,2211.03,2212.78,1340.0
2022-07-19 15:20:00,2214.6,2214.6,2212.73,2214.27,566.0,2214.6,2214.6,2212.73,2214.27,566.0
2022-07-19 15:25:00,2213.81,2214.55,2213.81,2214.55,500.0,2213.81,2214.55,2213.81,2214.55,500.0
2022-07-19 15:30:00,2215.7,2215.7,2209.63,2210.35,1100.0,2215.7,2215.7,2209.63,2210.35,1100.0
2022-07-19 15:35:00,2211.04,2215.0,2210.72,2214.55,1465.0,2211.04,2215.0,2210.72,2214.55,1465.0
2022-07-19 15:40:00,2215.15,2218.07,2213.58,2218.07,2301.0,2215.15,2218.07,2213.58,2218.07,2301.0
2022-07-19 15:45:00,2218.7,2220.38,2217.83,2219.64,1000.0,2218.7,2220.38,2217.83,2219.64,1000.0
2022-07-19 15:50:00,2220.0,2220.0,2216.89,2219.4,2946.0,2220.0,2220.0,2216.89,2219.4,2946.0
2022-07-19 15:55:00,2219.19,2224.32,2219.14,2224.32,4011.0,2219.19,2224.32,2219.14,2224.32,4011.0
2022-07-20 09:30:00,2224.81,2234.88,2224.81,2225.85,1606.0,2224.81,2234.88,2224.81,2225.85,1606.0
2022-07-20 09:35:00,2228.54,2230.68,2215.06,2230.68,2316.0,2228.54,2230.68,2215.06,2230.68,2316.0
2022-07-20 09:40:00,2221.16,2222.39,2210.08,2217.4,1480.0,2221.16,2222.39,2210.08,2217.4,1480.0
2022-07-20 09:45:00,2211.39,2211.4,2206.08,2206.08,1074.0,2211.39,2211.4,2206.08,2206.08,1074.0
2022-07-20 09:50:00,2206.0,2206.0,2202.23,2202.49,400.0,2206.0,2206.0,2202.23,2202.49,400.0
2022-07-20 09:55:00,2205.2,2206.25,2200.02,2200.03,720.0,2205.2,2206.25,2200.02,2200.03,720.0
2022-07-20 10:00:00,2198.2,2198.2,2192.3,2193.66,939.0,2198.2,2198.2,2192.3,2193.66,939.0
2022-07-20 10:05:00,2194.01,2198.67,2193.82,2197.45,700.0,2194.01,2198.67,2193.82,2197.45,700.0
2022-07-20 10:10:00,2200.08,2200.26,2196.24,2197.71,500.0,2200.08,2200.26,2196.24,2197.71,500.0
2022-07-20 10:15:00,2195.45,2197.8,2194.73,2194.73,420.0,2195.45,2197.8,2194.73,2194.73,420.0
2022-07-20 10:20:00,2196.87,2200.22,2196.51,2200.22,1107.0,2196.87,2200.22,2196.51,2200.22,1107.0
2022-07-20 10:25:00,2202.14,2202.14,2197.82,2198.46,1000.0,2202.14,2202.14,2197.82,2198.46,1000.0
2022-07-20 10:30:00,2198.03,2199.62,2197.98,2199.62,1152.0,2198.03,2199.62,2197.98,2199.62,1152.0
2022-07-20 10:35:00,2198.33,2207.65,2197.77,2199.96,739.0,2198.33,2207.65,2197.77,2199.96,739.0
2022-07-20 10:40:00,2198.5,2199.86,2195.66,2199.86,502.0,2198.5,2199.86,2195.66,2199.86,502.0
2022-07-20 10:45:00,2197.82,2197.82,2196.01,2196.01,400.0,2197.82,2197.82,2196.01,2196.01,400.0
2022-07-20 10:50:00,2194.62,2194.62,2191.86,2191.87,600.0,2194.62,2194.62,2191.86,2191.87,600.0
2022-07-20 10:55:00,2195.57,2196.44,2182.79,2182.79,600.0,2195.57,2196.44,2182.79,2182.79,600.0
2022-07-20 11:00:00,2189.36,2193.15,2187.56,2189.41,991.0,2189.36,2193.15,2187.56,2189.41,991.0
2022-07-20 11:05:00,2188.59,2188.59,2188.59,2188.59,100.0,2188.59,2188.59,2188.59,2188.59,100.0
2022-07-20 11:10:00,2185.97,2187.77,2185.97,2187.77,334.0,2185.97,2187.77,2185.97,2187.77,334.0
2022-07-20 11:15:00,2189.18,2189.82,2184.63,2184.63,500.0,2189.18,2189.82,2184.63,2184.63,500.0
2022-07-20 11:20:00,2184.63,2184.63,2184.63,2184.63,0.0,2184.63,2184.63,2184.63,2184.63,0.0
2022-07-20 11:25:00,2189.12,2189.12,2184.24,2184.24,200.0,2189.12,2189.12,2184.24,2184.24,200.0
2022-07-20 11:30:00,2190.27,2190.27,2187.07,2187.07,200.0,2190.27,2190.27,2187.07,2187.07,200.0
2022-07-20 11:35:00,2188.36,2189.78,2188.36,2189.78,472.0,2188.36,2189.78,2188.36,2189.78,472.0
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 11:45:00,2186.82,2186.82,2186.82,2186.82,0.0,2186.82,2186.82,2186.82,2186.82,0.0
2022-07-20 11:50:00,2187.01,2188.61,2186.09,2188.61,600.0,2187.01,2188.61,2186.09,2188.61,600.0
2022-07-20 11:55:00,2189.1,2189.1,2189.0,2189.0,241.0,2189.1,2189.1,2189.0,2189.0,241.0
2022-07-20 12:00:00,2189.0,2189.0,2189.0,2189.0,0.0,2189.0,2189.0,2189.0,2189.0,0.0
2022-07-20 12:05:00,2187.64,2187.64,2182.9,2185.0,400.0,2187.64,2187.64,2182.9,2185.0,400.0
2022-07-20 12:10:00,2185.0,2185.0,2185.0,2185.0,0.0,2185.0,2185.0,2185.0,2185.0,0.0
2022-07-20 12:15:00,2187.19,2187.2,2185.01,2186.2,690.0,2187.19,2187.2,2185.01,2186.2,690.0
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 12:25:00,2187.52,2187.52,2187.52,2187.52,0.0,2187.52,2187.52,2187.52,2187.52,0.0
2022-07-20 12:30:00,2191.18,2193.59,2190.88,2192.94,600.0,2191.18,2193.59,2190.88,2192.94,600.0
2022-07-20 12:35:00,2193.46,2193.46,2190.9,2190.93,890.0,2193.46,2193.46,2190.9,2190.93,890.0
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 12:45:00,2189.74,2189.74,2189.74,2189.74,0.0,2189.74,2189.74,2189.74,2189.74,0.0
2022-07-20 12:50:00,2190.31,2190.55,2190.31,2190.55,205.0,2190.31,2190.55,2190.31,2190.55,205.0
2022-07-20 12:55:00,2194.01,2195.01,2193.78,2195.01,831.0,2194.01,2195.01,2193.78,2195.01,831.0
2022-07-20 13:00:00,2194.51,2194.51,2190.6,2190.6,608.0,2194.51,2194.51,2190.6,2190.6,608.0
2022-07-20 13:05:00,2185.0,2189.82,2185.0,2185.0,507.0,2185.0,2189.82,2185.0,2185.0,507.0
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 13:15:00,2185.0,2185.0,2185.0,2185.0,0.0,2185.0,2185.0,2185.0,2185.0,0.0
2022-07-20 13:20:00,2186.74,2186.74,2186.73,2186.74,100.0,2186.74,2186.74,2186.73,2186.74,100.0
2022-07-20 13:25:00,2187.4,2190.39,2185.51,2188.96,503.0,2187.4,2190.39,2185.51,2188.96,503.0
2022-07-20 13:30:00,2188.71,2188.71,2188.71,2188.71,100.0,2188.71,2188.71,2188.71,2188.71,100.0
2022-07-20 13:35:00,2190.65,2190.65,2186.66,2186.66,200.0,2190.65,2190.65,2186.66,2186.66,200.0
2022-07-20 13:40:00,2189.24,2189.25,2185.07,2185.6,734.0,2189.24,2189.25,2185.07,2185.6,734.0
2022-07-20 13:45:00,2185.18,2186.0,2185.01,2185.08,800.0,2185.18,2186.0,2185.01,2185.08,800.0
2022-07-20 13:50:00,2186.72,2186.73,2185.06,2185.07,200.0,2186.72,2186.73,2185.06,2185.07,200.0
2022-07-20 13:55:00,2185.0,2185.0,2185.0,2185.0,513.0,2185.0,2185.0,2185.0,2185.0,513.0
2022-07-20 14:00:00,2186.14,2188.19,2185.0,2185.41,2124.0,2186.14,2188.19,2185.0,2185.41,2124.0
2022-07-20 14:05:00,2188.44,2188.44,2184.24,2184.24,200.0,2188.44,2188.44,2184.24,2184.24,200.0
2022-07-20 14:10:00,2188.04,2188.04,2188.04,2188.04,100.0,2188.04,2188.04,2188.04,2188.04,100.0
2022-07-20 14:15:00,2189.72,2189.73,2189.72,2189.72,100.0,2189.72,2189.73,2189.72,2189.72,100.0
2022-07-20 14:20:00,2189.22,2189.22,2189.22,2189.22,100.0,2189.22,2189.22,2189.22,2189.22,100.0
2022-07-20 14:25:00,2191.17,2193.22,2189.32,2193.22,300.0,2191.17,2193.22,2189.32,2193.22,300.0
2022-07-20 14:30:00,2191.32,2192.53,2188.01,2192.53,680.0,2191.32,2192.53,2188.01,2192.53,680.0
2022-07-20 14:35:00,2188.81,2189.74,2188.55,2188.56,500.0,2188.81,2189.74,2188.55,2188.56,500.0
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 14:45:00,2188.22,2188.22,2188.22,2188.22,0.0,2188.22,2188.22,2188.22,2188.22,0.0
2022-07-20 14:50:00,2190.22,2190.22,2187.2,2187.2,300.0,2190.22,2190.22,2187.2,2187.2,300.0
2022-07-20 14:55:00,2184.1,2187.9,2184.1,2184.97,635.0,2184.1,2187.9,2184.1,2184.97,635.0
2022-07-20 15:00:00,2188.11,2191.4,2188.11,2190.9,862.0,2188.11,2191.4,2188.11,2190.9,862.0
2022-07-20 15:05:00,2188.35,2188.35,2188.35,2188.35,100.0,2188.35,2188.35,2188.35,2188.35,100.0
2022-07-20 15:10:00,2190.38,2192.76,2190.37,2191.4,1081.0,2190.38,2192.76,2190.37,2191.4,1081.0
2022-07-20 15:15:00,2194.92,2194.92,2194.92,2194.92,100.0,2194.92,2194.92,2194.92,2194.92,100.0
2022-07-20 15:20:00,2194.92,2194.92,2194.92,2194.92,0.0,2194.92,2194.92,2194.92,2194.92,0.0
2022-07-20 15:25:00,2195.81,2197.27,2195.8,2196.99,812.0,2195.81,2197.27,2195.8,2196.99,812.0
2022-07-20 15:30:00,2196.18,2196.41,2195.72,2196.0,1547.0,2196.18,2196.41,2195.72,2196.0,1547.0
2022-07-20 15:35:00,2193.72,2195.23,2193.39,2195.22,300.0,2193.72,2195.23,2193.39,2195.22,300.0
2022-07-20 15:40:00,2195.18,2199.87,2194.27,2199.87,1500.0,2195.18,2199.87,2194.27,2199.87,1500.0
2022-07-20 15:45:00,2201.46,2201.46,2199.53,2200.8,1086.0,2201.46,2201.46,2199.53,2200.8,1086.0
2022-07-20 15:50:00,2200.54,2201.31,2199.72,2199.72,400.0,2200.54,2201.31,2199.72,2199.72,400.0
2022-07-20 15:55:00,2198.56,2198.56,2193.33,2193.33,3014.0,2198.56,2198.56,2193.33,2193.33,3014.0
2022-07-21 09:30:00,2181.11,2190.85,2171.69,2184.07,2167.0,2181.11,2190.85,2171.69,2184.07,2167.0
2022-07-21 09:35:00,2197.21,2197.21,2197.21,2197.21,100.0,2197.21,2197.21,2197.21,2197.21,100.0
2022-07-21 09:40:00,2194.29,2199.05,2194.04,2199.05,1766.0,2194.29,2199.05,2194.04,2199.05,1766.0
2022-07-21 09:45:00,2191.51,2195.42,2191.51,2195.42,300.0,2191.51,2195.42,2191.51,2195.42,300.0
2022-07-21 09:50:00,2192.32,2199.76,2191.4,2193.81,1487.0,2192.32,2199.76,2191.4,2193.81,1487.0
2022-07-21 09:55:00,2194.0,2200.25,2171.5,2171.51,2801.0,2194.0,2200.25,2171.5,2171.51,2801.0
2022-07-21 10:00:00,2175.63,2175.63,2164.69,2164.69,1683.0,2175.63,2175.63,2164.69,2164.69,1683.0
2022-07-21 10:05:00,2158.47,2173.57,2158.18,2164.58,2240.0,2158.47,2173.57,2158.18,2164.58,2240.0
2022-07-21 10:10:00,2163.45,2163.69,2156.39,2156.39,500.0,2163.45,2163.69,2156.39,2156.39,500.0
2022-07-21 10:15:00,2156.88,2162.79,2155.11,2159.6,1544.0,2156.88,2162.79,2155.11,2159.6,1544.0
2022-07-21 10:20:00,2155.91,2157.45,2150.5,2152.64,1113.0,2155.91,2157.45,2150.5,2152.64,1113.0
2022-07-21 10:25:00,2149.74,2150.17,2134.66,2150.16,2517.0,2149.74,2150.17,2134.66,2150.16,2517.0
2022-07-21 10:30:00,2150.85,2156.82,2146.55,2150.4,2593.0,2150.85,2156.82,2146.55,2150.4,2593.0
2022-07-21 10:35:00,2144.04,2149.26,2143.17,2147.89,1531.0,2144.04,2149.26,2143.17,2147.89,1531.0
2022-07-21 10:40:00,2147.9,2147.9,2143.84,2143.85,800.0,2147.9,2147.9,2143.84,2143.85,800.0
2022-07-21 10:45:00,2142.74,2143.87,2140.09,2140.09,400.0,2142.74,2143.87,2140.09,2140.09,400.0
2022-07-21 10:50:00,2138.72,2147.5,2138.72,2143.22,979.0,2138.72,2147.5,2138.72,2143.22,979.0
2022-07-21 10:55:00,2144.47,2147.29,2143.8,2147.29,900.0,2144.47,2147.29,2143.8,2147.29,900.0
2022-07-21 11:00:00,2146.1,2147.96,2142.85,2144.82,1500.0,2146.1,2147.96,2142.85,2144.82,1500.0
2022-07-21 11:05:00,2146.15,2147.51,2145.73,2145.75,400.0,2146.15,2147.51,2145.73,2145.75,400.0
2022-07-21 11:10:00,2146.02,2147.65,2145.97,2147.64,300.0,2146.02,2147.65,2145.97,2147.64,300.0
2022-07-21 11:15:00,2145.37,2145.37,2141.21,2141.21,600.0,2145.37,2145.37,2141.21,2141.21,600.0
2022-07-21 11:20:00,2140.47,2141.55,2138.99,2141.01,500.0,2140.47,2141.55,2138.99,2141.01,500.0
2022-07-21 11:25:00,2139.78,2139.78,2139.77,2139.78,200.0,2139.78,2139.78,2139.77,2139.78,200.0
2022-07-21 11:30:00,2138.37,2144.53,2138.37,2144.48,1695.0,2138.37,2144.53,2138.37,2144.48,1695.0
2022-07-21 11:35:00,2144.47,2146.5,2141.49,2141.49,1504.0,2144.47,2146.5,2141.49,2141.49,1504.0
2022-07-21 11:40:00,2139.95,2139.95,2137.25,2138.09,647.0,2139.95,2139.95,2137.25,2138.09,647.0
2022-07-21 11:45:00,2137.59,2137.6,2136.2,2136.2,635.0,2137.59,2137.6,2136.2,2136.2,635.0
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 11:55:00,2125.79,2125.79,2125.79,2125.79,0.0,2125.79,2125.79,2125.79,2125.79,0.0
2022-07-21 12:00:00,2132.4,2132.59,2127.73,2130.2,1524.0,2132.4,2132.59,2127.73,2130.2,1524.0
2022-07-21 12:05:00,2132.81,2132.81,2131.17,2131.17,203.0,2132.81,2132.81,2131.17,2131.17,203.0
2022-07-21 12:10:00,2130.85,2135.16,2128.29,2129.46,1800.0,2130.85,2135.16,2128.29,2129.46,1800.0
2022-07-21 12:15:00,2129.8,2132.94,2128.38,2132.94,498.0,2129.8,2132.94,2128.38,2132.94,498.0
2022-07-21 12:20:00,2131.68,2131.68,2130.37,2130.37,318.0,2131.68,2131.68,2130.37,2130.37,318.0
2022-07-21 12:25:00,2133.33,2133.33,2131.76,2131.76,300.0,2133.33,2133.33,2131.76,2131.76,300.0
2022-07-21 12:30:00,2135.73,2136.75,2134.53,2134.53,621.0,2135.73,2136.75,2134.53,2134.53,621.0
2022-07-21 12:35:00,2134.21,2134.95,2132.03,2132.03,400.0,2134.21,2134.95,2132.03,2132.03,400.0
2022-07-21 12:40:00,2131.89,2136.91,2131.89,2132.55,1160.0,2131.89,2136.91,2131.89,2132.55,1160.0
2022-07-21 12:45:00,2133.2,2133.2,2133.2,2133.2,100.0,2133.2,2133.2,2133.2,2133.2,100.0
2022-07-21 12:50:00,2131.13,2131.13,2131.13,2131.13,100.0,2131.13,2131.13,2131.13,2131.13,100.0
2022-07-21 12:55:00,2133.46,2133.46,2133.46,2133.46,100.0,2133.46,2133.46,2133.46,2133.46,100.0
2022-07-21 13:00:00,2133.46,2133.46,2133.46,2133.46,0.0,2133.46,2133.46,2133.46,2133.46,0.0
2022-07-21 13:05:00,2133.12,2133.12,2130.47,2130.47,400.0,2133.12,2133.12,2130.47,2130.47,400.0
2022-07-21 13:10:00,2130.62,2130.62,2130.62,2130.62,100.0,2130.62,2130.62,2130.62,2130.62,100.0
2022-07-21 13:15:00,2132.16,2132.16,2130.62,2130.62,200.0,2132.16,2132.16,2130.62,2130.62,200.0
2022-07-21 13:20:00,2130.0,2130.47,2126.87,2126.87,1200.0,2130.0,2130.47,2126.87,2126.87,1200.0
2022-07-21 13:25:00,2121.22,2125.51,2120.62,2120.62,600.0,2121.22,2125.51,2120.62,2120.62,600.0
2022-07-21 13:30:00,2122.35,2122.35,2120.76,2120.82,300.0,2122.35,2122.35,2120.76,2120.82,300.0
2022-07-21 13:35:00,2122.13,2122.31,2119.58,2119.58,1300.0,2122.13,2122.31,2119.58,2119.58,1300.0
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 13:45:00,2123.21,2123.21,2123.21,2123.21,0.0,2123.21,2123.21,2123.21,2123.21,0.0
2022-07-21 13:50:00,2122.82,2125.23,2122.82,2125.23,328.0,2122.82,2125.23,2122.82,2125.23,328.0
2022-07-21 13:55:00,2122.81,2122.81,2120.84,2120.89,400.0,2122.81,2122.81,2120.84,2120.89,400.0
2022-07-21 14:00:00,2120.06,2120.06,2120.06,2120.06,100.0,2120.06,2120.06,2120.06,2120.06,100.0
2022-07-21 14:05:00,2118.78,2120.08,2117.37,2119.22,790.0,2118.78,2120.08,2117.37,2119.22,790.0
2022-07-21 14:10:00,2120.57,2120.57,2120.56,2120.57,100.0,2120.57,2120.57,2120.56,2120.57,100.0
2022-07-21 14:15:00,2119.26,2120.95,2118.97,2118.97,400.0,2119.26,2120.95,2118.97,2118.97,400.0
2022-07-21 14:20:00,2118.97,2118.97,2118.97,2118.97,0.0,2118.97,2118.97,2118.97,2118.97,0.0
2022-07-21 14:25:00,2120.15,2120.15,2118.03,2118.03,1294.0,2120.15,2120.15,2118.03,2118.03,1294.0
2022-07-21 14:30:00,2116.94,2118.68,2115.31,2115.34,944.0,2116.94,2118.68,2115.31,2115.34,944.0
2022-07-21 14:35:00,2116.18,2116.18,2115.72,2115.72,300.0,2116.18,2116.18,2115.72,2115.72,300.0
2022-07-21 14:40:00,2115.99,2117.54,2115.27,2117.47,3785.0,2115.99,2117.54,2115.27,2117.47,3785.0
2022-07-21 14:45:00,2118.17,2118.21,2116.33,2118.2,517.0,2118.17,2118.21,2116.33,2118.2,517.0
2022-07-21 14:50:00,2120.0,2120.0,2119.39,2119.39,207.0,2120.0,2120.0,2119.39,2119.39,207.0
2022-07-21 14:55:00,2120.78,2121.98,2120.25,2121.98,1121.0,2120.78,2121.98,2120.25,2121.98,1121.0
2022-07-21 15:00:00,2124.88,2125.88,2124.32,2125.88,822.0,2124.88,2125.88,2124.32,2125.88,822.0
2022-07-21 15:05:00,2127.45,2133.1,2127.45,2132.8,3889.0,2127.45,2133.1,2127.45,2132.8,3889.0
2022-07-21 15:10:00,2132.66,2133.83,2130.37,2133.83,2122.0,2132.66,2133.83,2130.37,2133.83,2122.0
2022-07-21 15:15:00,2134.65,2138.07,2134.65,2138.07,400.0,2134.65,2138.07,2134.65,2138.07,400.0
2022-07-21 15:20:00,2140.93,2141.79,2139.23,2140.52,3135.0,2140.93,2141.79,2139.23,2140.52,3135.0
2022-07-21 15:25:00,2140.95,2142.4,2139.68,2139.68,2131.0,2140.95,2142.4,2139.68,2139.68,2131.0
2022-07-21 15:30:00,2138.87,2139.76,2138.47,2138.47,600.0,2138.87,2139.76,2138.47,2138.47,600.0
2022-07-21 15:35:00,2139.83,2143.6,2139.83,2139.84,2241.0,2139.83,2143.6,2139.83,2139.84,2241.0
2022-07-21 15:40:00,2141.49,2143.5,2141.49,2143.1,1000.0,2141.49,2143.5,2141.49,2143.1,1000.0
2022-07-21 15:45:00,2142.61,2143.7,2141.71,2141.71,1956.0,2142.61,2143.7,2141.71,2141.71,1956.0
2022-07-21 15:50:00,2141.4,2142.24,2137.56,2137.78,1300.0,2141.4,2142.24,2137.56,2137.78,1300.0
2022-07-21 15:55:00,2137.75,2141.49,2137.58,2140.08,8037.0,2137.75,2141.49,2137.58,2140.08,8037.0
2022-07-22 09:30:00,2139.89,2144.57,2138.84,2141.56,1913.0,2139.89,2144.57,2138.84,2141.56,1913.0
2022-07-22 09:35:00,2140.77,2155.28,2140.77,2155.28,706.0,2140.77,2155.28,2140.77,2155.28,706.0
2022-07-22 09:40:00,2159.07,2159.07,2159.07,2159.07,100.0,2159.07,2159.07,2159.07,2159.07,100.0
2022-07-22 09:45:00,2155.58,2155.58,2155.57,2155.58,200.0,2155.58,2155.58,2155.57,2155.58,200.0
2022-07-22 09:50:00,2152.18,2157.6,2151.54,2156.66,702.0,2152.18,2157.6,2151.54,2156.66,702.0
2022-07-22 09:55:00,2152.61,2152.61,2141.96,2144.94,2062.0,2152.61,2152.61,2141.96,2144.94,2062.0
2022-07-22 10:00:00,2149.45,2149.45,2148.07,2148.07,200.0,2149.45,2149.45,2148.07,2148.07,200.0
2022-07-22 10:05:00,2152.0,2155.0,2152.0,2154.71,789.0,2152.0,2155.0,2152.0,2154.71,789.0
2022-07-22 10:10:00,2154.71,2154.71,2154.71,2154.71,0.0,2154.71,2154.71,2154.71,2154.71,0.0
2022-07-22 10:15:00,2161.28,2163.03,2160.41,2160.42,421.0,2161.28,2163.03,2160.41,2160.42,421.0
2022-07-22 10:20:00,2160.52,2160.52,2156.99,2156.99,204.0,2160.52,2160.52,2156.99,2156.99,204.0
2022-07-22 10:25:00,2154.28,2154.28,2154.27,2154.28,200.0,2154.28,2154.28,2154.27,2154.28,200.0
2022-07-22 10:30:00,2154.62,2154.62,2154.62,2154.62,118.0,2154.62,2154.62,2154.62,2154.62,118.0
2022-07-22 10:35:00,2152.76,2152.76,2152.76,2152.76,100.0,2152.76,2152.76,2152.76,2152.76,100.0
2022-07-22 10:40:00,2152.76,2152.76,2152.76,2152.76,0.0,2152.76,2152.76,2152.76,2152.76,0.0
2022-07-22 10:45:00,2149.14,2149.8,2149.14,2149.8,400.0,2149.14,2149.8,2149.14,2149.8,400.0
2022-07-22 10:50:00,2151.54,2151.54,2151.54,2151.54,100.0,2151.54,2151.54,2151.54,2151.54,100.0
2022-07-22 10:55:00,2153.46,2153.46,2151.19,2151.19,200.0,2153.46,2153.46,2151.19,2151.19,200.0
2022-07-22 11:00:00,2148.56,2148.84,2148.25,2148.25,400.0,2148.56,2148.84,2148.25,2148.25,400.0
2022-07-22 11:05:00,2145.07,2145.07,2145.07,2145.07,100.0,2145.07,2145.07,2145.07,2145.07,100.0
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 11:15:00,2145.78,2145.78,2145.78,2145.78,0.0,2145.78,2145.78,2145.78,2145.78,0.0
2022-07-22 11:20:00,2142.5,2142.5,2140.64,2140.64,479.0,2142.5,2142.5,2140.64,2140.64,479.0
2022-07-22 11:25:00,2140.1,2140.53,2139.89,2139.89,402.0,2140.1,2140.53,2139.89,2139.89,402.0
2022-07-22 11:30:00,2136.93,2136.93,2136.93,2136.93,100.0,2136.93,2136.93,2136.93,2136.93,100.0
2022-07-22 11:35:00,2139.22,2140.55,2139.06,2140.4,700.0,2139.22,2140.55,2139.06,2140.4,700.0
2022-07-22 11:40:00,2140.32,2140.32,2139.7,2139.7,709.0,2140.32,2140.32,2139.7,2139.7,709.0
2022-07-22 11:45:00,2140.74,2140.74,2140.74,2140.74,100.0,2140.74,2140.74,2140.74,2140.74,100.0
2022-07-22 11:50:00,2145.03,2145.17,2145.03,2145.17,204.0,2145.03,2145.17,2145.03,2145.17,204.0
2022-07-22 11:55:00,2146.7,2146.87,2146.69,2146.87,300.0,2146.7,2146.87,2146.69,2146.87,300.0
2022-07-22 12:00:00,2146.5,2146.62,2146.35,2146.35,300.0,2146.5,2146.62,2146.35,2146.35,300.0
2022-07-22 12:05:00,2149.57,2149.57,2148.94,2148.94,200.0,2149.57,2149.57,2148.94,2148.94,200.0
2022-07-22 12:10:00,2148.94,2148.94,2148.94,2148.94,0.0,2148.94,2148.94,2148.94,2148.94,0.0
2022-07-22 12:15:00,2152.15,2152.15,2147.14,2150.03,800.0,2152.15,2152.15,2147.14,2150.03,800.0
2022-07-22 12:20:00,2150.57,2150.65,2150.57,2150.64,200.0,2150.57,2150.65,2150.57,2150.64,200.0
2022-07-22 12:25:00,2150.65,2153.85,2150.65,2153.85,300.0,2150.65,2153.85,2150.65,2153.85,300.0
2022-07-22 12:30:00,2154.45,2155.54,2154.45,2155.54,200.0,2154.45,2155.54,2154.45,2155.54,200.0
2022-07-22 12:35:00,2155.63,2156.83,2155.63,2156.05,700.0,2155.63,2156.83,2155.63,2156.05,700.0
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 12:45:00,2155.61,2155.61,2155.61,2155.61,0.0,2155.61,2155.61,2155.61,2155.61,0.0
2022-07-22 12:50:00,2156.43,2156.44,2155.49,2155.49,400.0,2156.43,2156.44,2155.49,2155.49,400.0
2022-07-22 12:55:00,2155.83,2155.83,2155.0,2155.0,200.0,2155.83,2155.83,2155.0,2155.0,200.0
2022-07-22 13:00:00,2156.99,2157.11,2156.99,2157.11,200.0,2156.99,2157.11,2156.99,2157.11,200.0
2022-07-22 13:05:00,2157.8,2160.21,2157.49,2159.59,600.0,2157.8,2160.21,2157.49,2159.59,600.0
2022-07-22 13:10:00,2160.21,2160.43,2158.35,2159.27,700.0,2160.21,2160.43,2158.35,2159.27,700.0
2022-07-22 13:15:00,2160.59,2160.8,2158.18,2158.18,707.0,2160.59,2160.8,2158.18,2158.18,707.0
2022-07-22 13:20:00,2157.04,2157.04,2157.04,2157.04,100.0,2157.04,2157.04,2157.04,2157.04,100.0
2022-07-22 13:25:00,2158.74,2158.76,2158.74,2158.76,200.0,2158.74,2158.76,2158.74,2158.76,200.0
2022-07-22 13:30:00,2158.76,2158.76,2158.76,2158.76,0.0,2158.76,2158.76,2158.76,2158.76,0.0
2022-07-22 13:35:00,2158.74,2158.74,2157.19,2157.48,300.0,2158.74,2158.74,2157.19,2157.48,300.0
2022-07-22 13:40:00,2157.48,2157.48,2157.11,2157.12,400.0,2157.48,2157.48,2157.11,2157.12,400.0
2022-07-22 13:45:00,2156.5,2156.5,2152.46,2153.33,1870.0,2156.5,2156.5,2152.46,2153.33,1870.0
2022-07-22 13:50:00,2152.15,2152.15,2151.77,2151.77,300.0,2152.15,2152.15,2151.77,2151.77,300.0
2022-07-22 13:55:00,2151.82,2151.82,2151.53,2151.54,300.0,2151.82,2151.82,2151.53,2151.54,300.0
2022-07-22 14:00:00,2151.3,2151.49,2150.09,2150.1,506.0,2151.3,2151.49,2150.09,2150.1,506.0
2022-07-22 14:05:00,2148.35,2148.35,2148.31,2148.31,400.0,2148.35,2148.35,2148.31,2148.31,400.0
2022-07-22 14:10:00,2146.91,2148.41,2146.84,2146.84,400.0,2146.91,2148.41,2146.84,2146.84,400.0
2022-07-22 14:15:00,2147.42,2150.9,2147.42,2150.9,885.0,2147.42,2150.9,2147.42,2150.9,885.0
2022-07-22 14:20:00,2150.9,2150.9,2150.9,2150.9,0.0,2150.9,2150.9,2150.9,2150.9,0.0
2022-07-22 14:25:00,2151.79,2151.79,2151.11,2151.48,1096.0,2151.79,2151.79,2151.11,2151.48,1096.0
2022-07-22 14:30:00,2151.48,2152.84,2150.32,2152.24,1545.0,2151.48,2152.84,2150.32,2152.24,1545.0
2022-07-22 14:35:00,2153.6,2153.6,2147.57,2147.57,500.0,2153.6,2153.6,2147.57,2147.57,500.0
2022-07-22 14:40:00,2147.1,2147.1,2146.28,2146.33,616.0,2147.1,2147.1,2146.28,2146.33,616.0
2022-07-22 14:45:00,2145.88,2145.88,2138.92,2138.92,600.0,2145.88,2145.88,2138.92,2138.92,600.0
2022-07-22 14:50:00,2143.08,2143.13,2139.46,2142.79,1599.0,2143.08,2143.13,2139.46,2142.79,1599.0
2022-07-22 14:55:00,2140.21,2140.83,2137.8,2137.8,1400.0,2140.21,2140.83,2137.8,2137.8,1400.0
2022-07-22 15:00:00,2137.92,2140.3,2137.92,2140.3,400.0,2137.92,2140.3,2137.92,2140.3,400.0
2022-07-22 15:05:00,2141.83,2141.83,2141.83,2141.83,498.0,2141.83,2141.83,2141.83,2141.83,498.0
2022-07-22 15:10:00,2145.3,2145.3,2145.3,2145.3,100.0,2145.3,2145.3,2145.3,2145.3,100.0
2022-07-22 15:15:00,2147.76,2147.76,2147.13,2147.5,779.0,2147.76,2147.76,2147.13,2147.5,779.0
2022-07-22 15:20:00,2147.1,2147.52,2146.54,2147.52,400.0,2147.1,2147.52,2146.54,2147.52,400.0
2022-07-22 15:25:00,2148.3,2148.3,2147.84,2147.84,413.0,2148.3,2148.3,2147.84,2147.84,413.0
2022-07-22 15:30:00,2147.52,2148.01,2147.23,2148.01,878.0,2147.52,2148.01,2147.23,2148.01,878.0
2022-07-22 15:35:00,2147.81,2147.81,2145.9,2145.9,300.0,2147.81,2147.81,2145.9,2145.9,300.0
2022-07-22 15:40:00,2146.29,2146.36,2145.07,2145.07,800.0,2146.29,2146.36,2145.07,2145.07,800.0
2022-07-22 15:45:00,2146.37,2146.37,2143.76,2143.93,1700.0,2146.37,2146.37,2143.76,2143.93,1700.0
2022-07-22 15:50:00,2143.79,2144.7,2142.12,2142.12,1719.0,2143.79,2144.7,2142.12,2142.12,1719.0
2022-07-22 15:55:00,2143.1,2149.61,2143.1,2147.62,3570.0,2143.1,2149.61,2143.1,2147.62,3570.0
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 09:35:00,2155.55,2155.55,2155.55,2155.55,0.0,2155.55,2155.55,2155.55,2155.55,0.0
2022-07-25 09:40:00,2167.8,2167.8,2158.07,2158.08,500.0,2167.8,2167.8,2158.07,2158.08,500.0
2022-07-25 09:45:00,2167.37,2169.33,2160.58,2160.58,600.0,2167.37,2169.33,2160.58,2160.58,600.0
2022-07-25 09:50:00,2168.22,2168.22,2155.83,2155.83,2201.0,2168.22,2168.22,2155.83,2155.83,2201.0
2022-07-25 09:55:00,2153.11,2155.3,2148.43,2152.43,700.0,2153.11,2155.3,2148.43,2152.43,700.0
2022-07-25 10:00:00,2150.92,2162.41,2150.92,2162.41,200.0,2150.92,2162.41,2150.92,2162.41,200.0
2022-07-25 10:05:00,2154.21,2154.21,2154.21,2154.21,183.0,2154.21,2154.21,2154.21,2154.21,183.0
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 10:15:00,2151.6,2151.6,2151.6,2151.6,0.0,2151.6,2151.6,2151.6,2151.6,0.0
2022-07-25 10:20:00,2157.87,2157.87,2157.87,2157.87,318.0,2157.87,2157.87,2157.87,2157.87,318.0
2022-07-25 10:25:00,2149.9,2149.9,2144.25,2149.83,1012.0,2149.9,2149.9,2144.25,2149.83,1012.0
2022-07-25 10:30:00,2153.32,2153.32,2153.32,2153.32,100.0,2153.32,2153.32,2153.32,2153.32,100.0
2022-07-25 10:35:00,2143.43,2147.92,2143.43,2147.92,402.0,2143.43,2147.92,2143.43,2147.92,402.0
2022-07-25 10:40:00,2144.29,2144.29,2144.29,2144.29,100.0,2144.29,2144.29,2144.29,2144.29,100.0
2022-07-25 10:45:00,2149.96,2149.96,2148.18,2148.18,300.0,2149.96,2149.96,2148.18,2148.18,300.0
2022-07-25 10:50:00,2148.69,2150.86,2147.38,2150.86,600.0,2148.69,2150.86,2147.38,2150.86,600.0
2022-07-25 10:55:00,2150.88,2155.5,2150.87,2155.5,700.0,2150.88,2155.5,2150.87,2155.5,700.0
2022-07-25 11:00:00,2155.54,2155.54,2155.53,2155.54,100.0,2155.54,2155.54,2155.53,2155.54,100.0
2022-07-25 11:05:00,2160.67,2161.02,2160.67,2161.02,200.0,2160.67,2161.02,2160.67,2161.02,200.0
2022-07-25 11:10:00,2165.31,2165.31,2151.97,2151.97,900.0,2165.31,2165.31,2151.97,2151.97,900.0
2022-07-25 11:15:00,2152.04,2154.58,2150.56,2154.57,700.0,2152.04,2154.58,2150.56,2154.57,700.0
2022-07-25 11:20:00,2158.42,2158.42,2152.57,2152.58,200.0,2158.42,2158.42,2152.57,2152.58,200.0
2022-07-25 11:25:00,2152.62,2154.44,2152.37,2154.44,500.0,2152.62,2154.44,2152.37,2154.44,500.0
2022-07-25 11:30:00,2157.93,2158.01,2157.93,2158.01,200.0,2157.93,2158.01,2157.93,2158.01,200.0
2022-07-25 11:35:00,2157.95,2157.95,2156.14,2156.14,300.0,2157.95,2157.95,2156.14,2156.14,300.0
2022-07-25 11:40:00,2155.93,2155.93,2150.55,2150.55,400.0,2155.93,2155.93,2150.55,2150.55,400.0
2022-07-25 11:45:00,2152.11,2152.38,2152.11,2152.38,300.0,2152.11,2152.38,2152.11,2152.38,300.0
2022-07-25 11:50:00,2152.38,2152.38,2152.38,2152.38,0.0,2152.38,2152.38,2152.38,2152.38,0.0
2022-07-25 11:55:00,2147.72,2147.94,2146.25,2147.94,500.0,2147.72,2147.94,2146.25,2147.94,500.0
2022-07-25 12:00:00,2148.19,2150.67,2147.03,2150.66,400.0,2148.19,2150.67,2147.03,2150.66,400.0
2022-07-25 12:05:00,2148.47,2148.47,2148.47,2148.47,100.0,2148.47,2148.47,2148.47,2148.47,100.0
2022-07-25 12:10:00,2148.87,2148.87,2148.15,2148.15,627.0,2148.87,2148.87,2148.15,2148.15,627.0
2022-07-25 12:15:00,2148.22,2148.22,2148.22,2148.22,100.0,2148.22,2148.22,2148.22,2148.22,100.0
2022-07-25 12:20:00,2144.47,2148.19,2144.47,2146.02,500.0,2144.47,2148.19,2144.47,2146.02,500.0
2022-07-25 12:25:00,2146.12,2146.12,2145.72,2145.72,500.0,2146.12,2146.12,2145.72,2145.72,500.0
2022-07-25 12:30:00,2145.72,2145.72,2145.72,2145.72,0.0,2145.72,2145.72,2145.72,2145.72,0.0
2022-07-25 12:35:00,2147.39,2147.43,2143.64,2143.64,2318.0,2147.39,2147.43,2143.64,2143.64,2318.0
2022-07-25 12:40:00,2144.01,2144.01,2142.93,2142.93,200.0,2144.01,2144.01,2142.93,2142.93,200.0
2022-07-25 12:45:00,2141.11,2144.16,2141.11,2144.16,200.0,2141.11,2144.16,2141.11,2144.16,200.0
2022-07-25 12:50:00,2143.05,2143.05,2140.14,2140.14,902.0,2143.05,2143.05,2140.14,2140.14,902.0
2022-07-25 12:55:00,2140.26,2141.0,2140.26,2141.0,200.0,2140.26,2141.0,2140.26,2141.0,200.0
2022-07-25 13:00:00,2139.77,2141.0,2137.75,2137.76,900.0,2139.77,2141.0,2137.75,2137.76,900.0
2022-07-25 13:05:00,2140.79,2140.79,2138.34,2140.03,500.0,2140.79,2140.79,2138.34,2140.03,500.0
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 13:15:00,2143.47,2143.47,2143.47,2143.47,0.0,2143.47,2143.47,2143.47,2143.47,0.0
2022-07-25 13:20:00,2149.9,2149.9,2148.28,2148.28,300.0,2149.9,2149.9,2148.28,2148.28,300.0
2022-07-25 13:25:00,2149.29,2149.29,2149.29,2149.29,100.0,2149.29,2149.29,2149.29,2149.29,100.0
2022-07-25 13:30:00,2149.29,2149.29,2149.29,2149.29,0.0,2149.29,2149.29,2149.29,2149.29,0.0
2022-07-25 13:35:00,2149.41,2149.41,2142.68,2142.68,600.0,2149.41,2149.41,2142.68,2142.68,600.0
2022-07-25 13:40:00,2142.45,2142.55,2142.25,2142.25,300.0,2142.45,2142.55,2142.25,2142.25,300.0
2022-07-25 13:45:00,2143.38,2143.38,2143.38,2143.38,100.0,2143.38,2143.38,2143.38,2143.38,100.0
2022-07-25 13:50:00,2140.08,2140.08,2139.88,2139.88,200.0,2140.08,2140.08,2139.88,2139.88,200.0
2022-07-25 13:55:00,2144.39,2144.46,2144.38,2144.46,200.0,2144.39,2144.46,2144.38,2144.46,200.0
2022-07-25 14:00:00,2144.46,2144.46,2144.46,2144.46,0.0,2144.46,2144.46,2144.46,2144.46,0.0
2022-07-25 14:05:00,2147.07,2147.07,2147.03,2147.03,200.0,2147.07,2147.07,2147.03,2147.03,200.0
2022-07-25 14:10:00,2144.55,2149.98,2144.55,2147.6,434.0,2144.55,2149.98,2144.55,2147.6,434.0
2022-07-25 14:15:00,2144.58,2144.58,2144.58,2144.58,100.0,2144.58,2144.58,2144.58,2144.58,100.0
2022-07-25 14:20:00,2144.15,2144.15,2144.15,2144.15,100.0,2144.15,2144.15,2144.15,2144.15,100.0
2022-07-25 14:25:00,2144.0,2144.0,2144.0,2144.0,200.0,2144.0,2144.0,2144.0,2144.0,200.0
2022-07-25 14:30:00,2140.43,2141.14,2140.15,2141.14,600.0,2140.43,2141.14,2140.15,2141.14,600.0
2022-07-25 14:35:00,2145.08,2145.08,2143.9,2143.9,200.0,2145.08,2145.08,2143.9,2143.9,200.0
2022-07-25 14:40:00,2143.9,2143.9,2143.9,2143.9,0.0,2143.9,2143.9,2143.9,2143.9,0.0
2022-07-25 14:45:00,2143.9,2146.61,2140.98,2140.98,606.0,2143.9,2146.61,2140.98,2140.98,606.0
2022-07-25 14:50:00,2142.7,2145.18,2142.7,2145.18,200.0,2142.7,2145.18,2142.7,2145.18,200.0
2022-07-25 14:55:00,2145.1,2145.1,2141.3,2141.64,600.0,2145.1,2145.1,2141.3,2141.64,600.0
2022-07-25 15:00:00,2141.29,2141.29,2135.35,2135.41,500.0,2141.29,2141.29,2135.35,2135.41,500.0
2022-07-25 15:05:00,2143.86,2143.86,2137.35,2137.36,200.0,2143.86,2143.86,2137.35,2137.36,200.0
2022-07-25 15:10:00,2143.04,2143.07,2138.6,2138.6,1800.0,2143.04,2143.07,2138.6,2138.6,1800.0
2022-07-25 15:15:00,2139.93,2139.94,2139.93,2139.93,400.0,2139.93,2139.94,2139.93,2139.93,400.0
2022-07-25 15:20:00,2139.73,2141.38,2139.73,2141.15,300.0,2139.73,2141.38,2139.73,2141.15,300.0
2022-07-25 15:25:00,2142.06,2142.06,2141.1,2141.1,432.0,2142.06,2142.06,2141.1,2141.1,432.0
2022-07-25 15:30:00,2141.3,2141.3,2141.3,2141.3,100.0,2141.3,2141.3,2141.3,2141.3,100.0
2022-07-25 15:35:00,2141.16,2142.03,2140.77,2142.0,900.0,2141.16,2142.03,2140.77,2142.0,900.0
2022-07-25 15:40:00,2144.12,2144.12,2142.66,2142.89,500.0,2144.12,2144.12,2142.66,2142.89,500.0
2022-07-25 15:45:00,2143.8,2144.01,2142.25,2143.02,1100.0,2143.8,2144.01,2142.25,2143.02,1100.0
2022-07-25 15:50:00,2143.26,2145.5,2143.25,2143.47,834.0,2143.26,2145.5,2143.25,2143.47,834.0
2022-07-25 15:55:00,2146.03,2147.14,2143.74,2143.74,4058.0,2146.03,2147.14,2143.74,2143.74,4058.0
2022-07-26 09:30:00,2120.15,2133.17,2102.58,2104.47,3909.0,2120.15,2133.17,2102.58,2104.47,3909.0
2022-07-26 09:35:00,2121.6,2121.6,2103.92,2105.6,870.0,2121.6,2121.6,2103.92,2105.6,870.0
2022-07-26 09:40:00,2120.0,2120.0,2090.0,2098.15,1513.0,2120.0,2120.0,2090.0,2098.15,1513.0
2022-07-26 09:45:00,2095.91,2099.21,2094.22,2095.8,400.0,2095.91,2099.21,2094.22,2095.8,400.0
2022-07-26 09:50:00,2097.64,2105.6,2095.37,2096.49,1835.0,2097.64,2105.6,2095.37,2096.49,1835.0
2022-07-26 09:55:00,2096.0,2096.0,2090.68,2090.81,400.0,2096.0,2096.0,2090.68,2090.81,400.0
2022-07-26 10:00:00,2094.32,2094.32,2079.96,2085.88,1100.0,2094.32,2094.32,2079.96,2085.88,1100.0
2022-07-26 10:05:00,2090.15,2097.19,2090.15,2097.19,476.0,2090.15,2097.19,2090.15,2097.19,476.0
2022-07-26 10:10:00,2098.62,2103.65,2098.62,2101.58,400.0,2098.62,2103.65,2098.62,2101.58,400.0
2022-07-26 10:15:00,2103.91,2106.0,2101.75,2106.0,782.0,2103.91,2106.0,2101.75,2106.0,782.0
2022-07-26 10:20:00,2106.84,2106.84,2100.3,2100.33,400.0,2106.84,2106.84,2100.3,2100.33,400.0
2022-07-26 10:25:00,2098.54,2101.08,2094.88,2095.45,700.0,2098.54,2101.08,2094.88,2095.45,700.0
2022-07-26 10:30:00,2092.7,2092.7,2085.75,2087.62,600.0,2092.7,2092.7,2085.75,2087.62,600.0
2022-07-26 10:35:00,2087.49,2093.04,2085.23,2092.23,1238.0,2087.49,2093.04,2085.23,2092.23,1238.0
2022-07-26 10:40:00,2090.36,2093.11,2089.83,2089.84,1300.0,2090.36,2093.11,2089.83,2089.84,1300.0
2022-07-26 10:45:00,2089.74,2089.75,2086.19,2086.19,353.0,2089.74,2089.75,2086.19,2086.19,353.0
2022-07-26 10:50:00,2085.99,2088.12,2085.98,2088.12,500.0,2085.99,2088.12,2085.98,2088.12,500.0
2022-07-26 10:55:00,2086.4,2088.22,2084.8,2087.03,1204.0,2086.4,2088.22,2084.8,2087.03,1204.0
2022-07-26 11:00:00,2085.44,2087.66,2085.15,2087.66,300.0,2085.44,2087.66,2085.15,2087.66,300.0
2022-07-26 11:05:00,2084.06,2087.17,2084.06,2085.62,1142.0,2084.06,2087.17,2084.06,2085.62,1142.0
2022-07-26 11:10:00,2086.0,2086.0,2084.85,2084.86,200.0,2086.0,2086.0,2084.85,2084.86,200.0
2022-07-26 11:15:00,2085.04,2087.09,2084.25,2084.25,600.0,2085.04,2087.09,2084.25,2084.25,600.0
2022-07-26 11:20:00,2083.81,2083.84,2082.01,2083.5,410.0,2083.81,2083.84,2082.01,2083.5,410.0
2022-07-26 11:25:00,2082.75,2082.85,2082.75,2082.85,300.0,2082.75,2082.85,2082.75,2082.85,300.0
2022-07-26 11:30:00,2082.33,2084.29,2082.08,2084.11,1243.0,2082.33,2084.29,2082.08,2084.11,1243.0
2022-07-26 11:35:00,2085.28,2085.98,2084.12,2085.34,800.0,2085.28,2085.98,2084.12,2085.34,800.0
2022-07-26 11:40:00,2085.66,2085.66,2085.66,2085.66,100.0,2085.66,2085.66,2085.66,2085.66,100.0
2022-07-26 11:45:00,2084.78,2084.78,2084.78,2084.78,100.0,2084.78,2084.78,2084.78,2084.78,100.0
2022-07-26 11:50:00,2082.66,2082.66,2082.11,2082.11,300.0,2082.66,2082.66,2082.11,2082.11,300.0
2022-07-26 11:55:00,2083.24,2084.81,2081.17,2081.28,1128.0,2083.24,2084.81,2081.17,2081.28,1128.0
2022-07-26 12:00:00,2080.53,2081.77,2080.52,2080.85,3500.0,2080.53,2081.77,2080.52,2080.85,3500.0
2022-07-26 12:05:00,2081.08,2082.42,2080.19,2080.19,400.0,2081.08,2082.42,2080.19,2080.19,400.0
2022-07-26 12:10:00,2082.83,2082.83,2081.57,2082.1,700.0,2082.83,2082.83,2081.57,2082.1,700.0
2022-07-26 12:15:00,2081.13,2082.52,2081.13,2082.04,600.0,2081.13,2082.52,2081.13,2082.04,600.0
2022-07-26 12:20:00,2081.19,2081.19,2078.83,2080.2,300.0,2081.19,2081.19,2078.83,2080.2,300.0
2022-07-26 12:25:00,2082.75,2084.9,2082.75,2082.85,400.0,2082.75,2084.9,2082.75,2082.85,400.0
2022-07-26 12:30:00,2081.2,2085.0,2081.2,2085.0,500.0,2081.2,2085.0,2081.2,2085.0,500.0
2022-07-26 12:35:00,2085.04,2085.04,2085.04,2085.04,188.0,2085.04,2085.04,2085.04,2085.04,188.0
2022-07-26 12:40:00,2088.59,2088.59,2087.31,2087.32,388.0,2088.59,2088.59,2087.31,2087.32,388.0
2022-07-26 12:45:00,2086.95,2089.0,2086.95,2088.85,500.0,2086.95,2089.0,2086.95,2088.85,500.0
2022-07-26 12:50:00,2087.9,2087.9,2087.9,2087.9,100.0,2087.9,2087.9,2087.9,2087.9,100.0
2022-07-26 12:55:00,2087.9,2087.9,2084.13,2084.13,800.0,2087.9,2087.9,2084.13,2084.13,800.0
2022-07-26 13:00:00,2083.86,2084.4,2083.86,2084.4,500.0,2083.86,2084.4,2083.86,2084.4,500.0
2022-07-26 13:05:00,2085.94,2085.96,2085.34,2085.34,300.0,2085.94,2085.96,2085.34,2085.34,300.0
2022-07-26 13:10:00,2086.25,2086.51,2081.01,2082.24,2751.0,2086.25,2086.51,2081.01,2082.24,2751.0
2022-07-26 13:15:00,2081.41,2081.41,2081.0,2081.0,200.0,2081.41,2081.41,2081.0,2081.0,200.0
2022-07-26 13:20:00,2081.0,2086.74,2081.0,2085.07,2130.0,2081.0,2086.74,2081.0,2085.07,2130.0
2022-07-26 13:25:00,2085.91,2087.66,2084.17,2086.54,2207.0,2085.91,2087.66,2084.17,2086.54,2207.0
2022-07-26 13:30:00,2086.77,2086.77,2081.75,2081.76,476.0,2086.77,2086.77,2081.75,2081.76,476.0
2022-07-26 13:35:00,2084.13,2084.13,2082.0,2082.0,300.0,2084.13,2084.13,2082.0,2082.0,300.0
2022-07-26 13:40:00,2082.82,2083.0,2080.25,2080.25,700.0,2082.82,2083.0,2080.25,2080.25,700.0
2022-07-26 13:45:00,2080.58,2081.85,2080.58,2081.85,1100.0,2080.58,2081.85,2080.58,2081.85,1100.0
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 13:55:00,2082.25,2082.25,2082.25,2082.25,0.0,2082.25,2082.25,2082.25,2082.25,0.0
2022-07-26 14:00:00,2084.84,2087.0,2084.84,2087.0,500.0,2084.84,2087.0,2084.84,2087.0,500.0
2022-07-26 14:05:00,2088.2,2088.2,2087.0,2087.3,1010.0,2088.2,2088.2,2087.0,2087.3,1010.0
2022-07-26 14:10:00,2086.44,2086.93,2086.29,2086.93,445.0,2086.44,2086.93,2086.29,2086.93,445.0
2022-07-26 14:15:00,2087.61,2088.82,2087.61,2088.82,400.0,2087.61,2088.82,2087.61,2088.82,400.0
2022-07-26 14:20:00,2089.85,2089.85,2089.3,2089.3,500.0,2089.85,2089.85,2089.3,2089.3,500.0
2022-07-26 14:25:00,2088.12,2088.12,2084.43,2087.16,524.0,2088.12,2088.12,2084.43,2087.16,524.0
2022-07-26 14:30:00,2086.03,2086.44,2085.28,2085.8,787.0,2086.03,2086.44,2085.28,2085.8,787.0
2022-07-26 14:35:00,2086.47,2087.81,2085.72,2087.81,993.0,2086.47,2087.81,2085.72,2087.81,993.0
2022-07-26 14:40:00,2087.38,2088.57,2087.38,2088.37,500.0,2087.38,2088.57,2087.38,2088.37,500.0
2022-07-26 14:45:00,2089.3,2089.41,2088.85,2088.85,991.0,2089.3,2089.41,2088.85,2088.85,991.0
2022-07-26 14:50:00,2089.45,2089.46,2089.45,2089.45,100.0,2089.45,2089.46,2089.45,2089.45,100.0
2022-07-26 14:55:00,2092.02,2092.11,2089.44,2092.11,400.0,2092.02,2092.11,2089.44,2092.11,400.0
2022-07-26 15:00:00,2094.2,2094.29,2092.7,2092.7,1345.0,2094.2,2094.29,2092.7,2092.7,1345.0
2022-07-26 15:05:00,2092.16,2093.15,2092.16,2092.22,500.0,2092.16,2093.15,2092.16,2092.22,500.0
2022-07-26 15:10:00,2092.83,2097.39,2092.83,2097.06,956.0,2092.83,2097.39,2092.83,2097.06,956.0
2022-07-26 15:15:00,2098.47,2099.26,2098.47,2098.99,1127.0,2098.47,2099.26,2098.47,2098.99,1127.0
2022-07-26 15:20:00,2099.18,2099.18,2097.54,2097.54,700.0,2099.18,2099.18,2097.54,2097.54,700.0
2022-07-26 15:25:00,2095.27,2097.81,2095.27,2097.81,1902.0,2095.27,2097.81,2095.27,2097.81,1902.0
2022-07-26 15:30:00,2097.61,2097.61,2096.91,2097.39,900.0,2097.61,2097.61,2096.91,2097.39,900.0
2022-07-26 15:35:00,2097.44,2097.44,2096.22,2096.32,1800.0,2097.44,2097.44,2096.22,2096.32,1800.0
2022-07-26 15:40:00,2096.74,2096.75,2093.67,2093.7,1219.0,2096.74,2096.75,2093.67,2093.7,1219.0
2022-07-26 15:45:00,2094.85,2095.43,2094.54,2095.43,1076.0,2094.85,2095.43,2094.54,2095.43,1076.0
2022-07-26 15:50:00,2095.12,2097.55,2094.85,2097.55,1851.0,2095.12,2097.55,2094.85,2097.55,1851.0
2022-07-26 15:55:00,2099.41,2099.42,2095.77,2098.57,4392.0,2099.41,2099.42,2095.77,2098.57,4392.0
2022-07-27 09:30:00,2102.86,2108.35,2097.96,2097.96,1677.0,2102.86,2108.35,2097.96,2097.96,1677.0
2022-07-27 09:35:00,2099.97,2099.97,2084.93,2095.39,500.0,2099.97,2099.97,2084.93,2095.39,500.0
2022-07-27 09:40:00,2084.91,2084.91,2078.02,2078.22,400.0,2084.91,2084.91,2078.02,2078.22,400.0
2022-07-27 09:45:00,2077.74,2078.33,2074.85,2078.33,600.0,2077.74,2078.33,2074.85,2078.33,600.0
2022-07-27 09:50:00,2075.11,2075.11,2071.25,2071.25,200.0,2075.11,2075.11,2071.25,2071.25,200.0
2022-07-27 09:55:00,2071.15,2074.55,2071.15,2074.55,300.0,2071.15,2074.55,2071.15,2074.55,300.0
2022-07-27 10:00:00,2069.99,2074.55,2064.23,2074.55,1200.0,2069.99,2074.55,2064.23,2074.55,1200.0
2022-07-27 10:05:00,2079.0,2079.0,2079.0,2079.0,200.0,2079.0,2079.0,2079.0,2079.0,200.0
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 10:15:00,2087.86,2087.86,2087.86,2087.86,0.0,2087.86,2087.86,2087.86,2087.86,0.0
2022-07-27 10:20:00,2087.01,2091.08,2087.01,2091.08,200.0,2087.01,2091.08,2087.01,2091.08,200.0
2022-07-27 10:25:00,2098.75,2098.75,2098.75,2098.75,100.0,2098.75,2098.75,2098.75,2098.75,100.0
2022-07-27 10:30:00,2095.46,2097.82,2095.46,2097.82,253.0,2095.46,2097.82,2095.46,2097.82,253.0
2022-07-27 10:35:00,2095.74,2095.74,2095.6,2095.6,200.0,2095.74,2095.74,2095.6,2095.6,200.0
2022-07-27 10:40:00,2099.05,2100.0,2099.05,2100.0,459.0,2099.05,2100.0,2099.05,2100.0,459.0
2022-07-27 10:45:00,2103.21,2104.68,2103.21,2104.68,400.0,2103.21,2104.68,2103.21,2104.68,400.0
2022-07-27 10:50:00,2104.84,2104.84,2104.84,2104.84,200.0,2104.84,2104.84,2104.84,2104.84,200.0
2022-07-27 10:55:00,2107.36,2107.37,2107.36,2107.37,264.0,2107.36,2107.37,2107.36,2107.37,264.0
2022-07-27 11:00:00,2109.7,2109.7,2104.39,2104.39,300.0,2109.7,2109.7,2104.39,2104.39,300.0
2022-07-27 11:05:00,2105.63,2105.63,2103.29,2103.29,300.0,2105.63,2105.63,2103.29,2103.29,300.0
2022-07-27 11:10:00,2106.09,2106.09,2106.09,2106.09,110.0,2106.09,2106.09,2106.09,2106.09,110.0
2022-07-27 11:15:00,2106.78,2106.8,2105.38,2105.38,532.0,2106.78,2106.8,2105.38,2105.38,532.0
2022-07-27 11:20:00,2105.38,2105.38,2105.38,2105.38,0.0,2105.38,2105.38,2105.38,2105.38,0.0
2022-07-27 11:25:00,2105.5,2107.19,2105.5,2107.19,200.0,2105.5,2107.19,2105.5,2107.19,200.0
2022-07-27 11:30:00,2110.99,2113.99,2104.65,2104.65,800.0,2110.99,2113.99,2104.65,2104.65,800.0
2022-07-27 11:35:00,2114.66,2114.67,2113.0,2113.0,274.0,2114.66,2114.67,2113.0,2113.0,274.0
2022-07-27 11:40:00,2113.6,2113.6,2111.2,2111.2,200.0,2113.6,2113.6,2111.2,2111.2,200.0
2022-07-27 11:45:00,2113.61,2113.61,2113.61,2113.61,100.0,2113.61,2113.61,2113.61,2113.61,100.0
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 11:55:00,2116.93,2116.93,2116.93,2116.93,0.0,2116.93,2116.93,2116.93,2116.93,0.0
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 12:05:00,2118.71,2118.71,2118.71,2118.71,0.0,2118.71,2118.71,2118.71,2118.71,0.0
2022-07-27 12:10:00,2124.87,2128.44,2124.3,2127.04,1759.0,2124.87,2128.44,2124.3,2127.04,1759.0
2022-07-27 12:15:00,2127.06,2127.06,2127.04,2127.04,260.0,2127.06,2127.06,2127.04,2127.04,260.0
2022-07-27 12:20:00,2126.26,2126.26,2126.26,2126.26,128.0,2126.26,2126.26,2126.26,2126.26,128.0
2022-07-27 12:25:00,2124.43,2124.43,2123.27,2123.28,400.0,2124.43,2124.43,2123.27,2123.28,400.0
2022-07-27 12:30:00,2123.28,2123.28,2123.28,2123.28,0.0,2123.28,2123.28,2123.28,2123.28,0.0
2022-07-27 12:35:00,2121.07,2121.07,2119.7,2120.1,300.0,2121.07,2121.07,2119.7,2120.1,300.0
2022-07-27 12:40:00,2120.1,2120.1,2120.1,2120.1,0.0,2120.1,2120.1,2120.1,2120.1,0.0
2022-07-27 12:45:00,2120.9,2120.9,2120.9,2120.9,502.0,2120.9,2120.9,2120.9,2120.9,502.0
2022-07-27 12:50:00,2116.94,2116.94,2116.94,2116.94,100.0,2116.94,2116.94,2116.94,2116.94,100.0
2022-07-27 12:55:00,2118.67,2118.67,2118.67,2118.67,100.0,2118.67,2118.67,2118.67,2118.67,100.0
2022-07-27 13:00:00,2117.23,2117.23,2117.23,2117.23,100.0,2117.23,2117.23,2117.23,2117.23,100.0
2022-07-27 13:05:00,2113.36,2113.37,2113.36,2113.36,500.0,2113.36,2113.37,2113.36,2113.36,500.0
2022-07-27 13:10:00,2117.15,2117.15,2116.25,2116.25,200.0,2117.15,2117.15,2116.25,2116.25,200.0
2022-07-27 13:15:00,2116.25,2116.25,2115.38,2115.38,412.0,2116.25,2116.25,2115.38,2115.38,412.0
2022-07-27 13:20:00,2114.4,2116.01,2114.4,2116.01,200.0,2114.4,2116.01,2114.4,2116.01,200.0
2022-07-27 13:25:00,2116.47,2118.0,2114.51,2114.51,1070.0,2116.47,2118.0,2114.51,2114.51,1070.0
2022-07-27 13:30:00,2114.51,2114.51,2114.51,2114.51,0.0,2114.51,2114.51,2114.51,2114.51,0.0
2022-07-27 13:35:00,2120.05,2120.49,2120.04,2120.49,400.0,2120.05,2120.49,2120.04,2120.49,400.0
2022-07-27 13:40:00,2121.82,2124.58,2121.82,2124.58,600.0,2121.82,2124.58,2121.82,2124.58,600.0
2022-07-27 13:45:00,2124.6,2124.6,2121.87,2121.87,478.0,2124.6,2124.6,2121.87,2121.87,478.0
2022-07-27 13:50:00,2120.95,2120.95,2119.85,2120.91,500.0,2120.95,2120.95,2119.85,2120.91,500.0
2022-07-27 13:55:00,2120.68,2120.68,2120.52,2120.53,200.0,2120.68,2120.68,2120.52,2120.53,200.0
2022-07-27 14:00:00,2122.58,2123.75,2119.99,2121.5,809.0,2122.58,2123.75,2119.99,2121.5,809.0
2022-07-27 14:05:00,2118.52,2120.31,2116.59,2117.63,406.0,2118.52,2120.31,2116.59,2117.63,406.0
2022-07-27 14:10:00,2117.61,2120.3,2117.61,2120.3,700.0,2117.61,2120.3,2117.61,2120.3,700.0
2022-07-27 14:15:00,2122.18,2122.18,2118.0,2118.0,500.0,2122.18,2122.18,2118.0,2118.0,500.0
2022-07-27 14:20:00,2123.2,2123.5,2120.75,2123.5,400.0,2123.2,2123.5,2120.75,2123.5,400.0
2022-07-27 14:25:00,2121.63,2121.63,2121.63,2121.63,500.0,2121.63,2121.63,2121.63,2121.63,500.0
2022-07-27 14:30:00,2118.81,2119.42,2117.94,2117.94,627.0,2118.81,2119.42,2117.94,2117.94,627.0
2022-07-27 14:35:00,2120.16,2126.28,2120.16,2126.28,437.0,2120.16,2126.28,2120.16,2126.28,437.0
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 14:45:00,2126.28,2126.28,2126.28,2126.28,0.0,2126.28,2126.28,2126.28,2126.28,0.0
2022-07-27 14:50:00,2127.12,2127.12,2126.98,2126.98,761.0,2127.12,2127.12,2126.98,2126.98,761.0
2022-07-27 14:55:00,2133.56,2133.56,2129.95,2131.89,300.0,2133.56,2133.56,2129.95,2131.89,300.0
2022-07-27 15:00:00,2133.74,2136.02,2131.43,2136.02,1007.0,2133.74,2136.02,2131.43,2136.02,1007.0
2022-07-27 15:05:00,2139.79,2144.96,2139.79,2144.02,900.0,2139.79,2144.96,2139.79,2144.02,900.0
2022-07-27 15:10:00,2142.05,2142.52,2142.05,2142.36,772.0,2142.05,2142.52,2142.05,2142.36,772.0
2022-07-27 15:15:00,2142.16,2143.59,2139.79,2139.79,500.0,2142.16,2143.59,2139.79,2139.79,500.0
2022-07-27 15:20:00,2136.8,2136.8,2136.79,2136.8,200.0,2136.8,2136.8,2136.79,2136.8,200.0
2022-07-27 15:25:00,2141.6,2144.63,2141.6,2144.63,882.0,2141.6,2144.63,2141.6,2144.63,882.0
2022-07-27 15:30:00,2144.63,2144.63,2144.63,2144.63,0.0,2144.63,2144.63,2144.63,2144.63,0.0
2022-07-27 15:35:00,2138.77,2138.77,2137.29,2137.3,300.0,2138.77,2138.77,2137.29,2137.3,300.0
2022-07-27 15:40:00,2135.68,2142.0,2135.68,2141.8,1037.0,2135.68,2142.0,2135.68,2141.8,1037.0
2022-07-27 15:45:00,2139.8,2141.41,2139.74,2139.74,1000.0,2139.8,2141.41,2139.74,2139.74,1000.0
2022-07-27 15:50:00,2139.93,2139.94,2137.66,2138.22,606.0,2139.93,2139.94,2137.66,2138.22,606.0
2022-07-27 15:55:00,2138.97,2139.0,2133.99,2134.28,1800.0,2138.97,2139.0,2133.99,2134.28,1800.0
2022-07-28 09:30:00,2127.85,2130.09,2114.55,2120.0,1968.0,2127.85,2130.09,2114.55,2120.0,1968.0
2022-07-28 09:35:00,2115.82,2121.34,2115.72,2115.72,500.0,2115.82,2121.34,2115.72,2115.72,500.0
2022-07-28 09:40:00,2117.99,2117.99,2112.15,2114.89,500.0,2117.99,2117.99,2112.15,2114.89,500.0
2022-07-28 09:45:00,2112.17,2112.17,2087.79,2094.5,1704.0,2112.17,2112.17,2087.79,2094.5,1704.0
2022-07-28 09:50:00,2094.78,2104.79,2091.09,2098.49,1742.0,2094.78,2104.79,2091.09,2098.49,1742.0
2022-07-28 09:55:00,2099.43,2101.08,2094.73,2098.24,932.0,2099.43,2101.08,2094.73,2098.24,932.0
2022-07-28 10:00:00,2102.27,2102.27,2099.83,2099.83,401.0,2102.27,2102.27,2099.83,2099.83,401.0
2022-07-28 10:05:00,2100.0,2100.0,2094.7,2100.0,800.0,2100.0,2100.0,2094.7,2100.0,800.0
2022-07-28 10:10:00,2099.3,2102.53,2091.17,2091.81,3431.0,2099.3,2102.53,2091.17,2091.81,3431.0
2022-07-28 10:15:00,2092.62,2092.63,2080.8,2083.74,2710.0,2092.62,2092.63,2080.8,2083.74,2710.0
2022-07-28 10:20:00,2085.44,2090.13,2085.23,2088.7,1000.0,2085.44,2090.13,2085.23,2088.7,1000.0
2022-07-28 10:25:00,2084.94,2085.84,2079.69,2079.69,400.0,2084.94,2085.84,2079.69,2079.69,400.0
2022-07-28 10:30:00,2084.3,2085.59,2080.45,2084.03,920.0,2084.3,2085.59,2080.45,2084.03,920.0
2022-07-28 10:35:00,2085.59,2092.71,2085.59,2087.31,800.0,2085.59,2092.71,2085.59,2087.31,800.0
2022-07-28 10:40:00,2092.93,2092.94,2089.4,2090.99,800.0,2092.93,2092.94,2089.4,2090.99,800.0
2022-07-28 10:45:00,2092.34,2098.19,2091.13,2098.19,1400.0,2092.34,2098.19,2091.13,2098.19,1400.0
2022-07-28 10:50:00,2093.75,2102.14,2093.75,2102.14,700.0,2093.75,2102.14,2093.75,2102.14,700.0
2022-07-28 10:55:00,2104.81,2108.85,2100.35,2106.21,1000.0,2104.81,2108.85,2100.35,2106.21,1000.0
2022-07-28 11:00:00,2108.77,2108.77,2104.4,2104.4,827.0,2108.77,2108.77,2104.4,2104.4,827.0
2022-07-28 11:05:00,2105.86,2111.13,2102.66,2111.13,1801.0,2105.86,2111.13,2102.66,2111.13,1801.0
2022-07-28 11:10:00,2107.73,2109.07,2107.03,2109.07,500.0,2107.73,2109.07,2107.03,2109.07,500.0
2022-07-28 11:15:00,2105.37,2109.47,2103.34,2106.33,1356.0,2105.37,2109.47,2103.34,2106.33,1356.0
2022-07-28 11:20:00,2106.47,2113.67,2106.14,2112.72,2103.0,2106.47,2113.67,2106.14,2112.72,2103.0
2022-07-28 11:25:00,2117.68,2118.84,2112.74,2116.57,1100.0,2117.68,2118.84,2112.74,2116.57,1100.0
2022-07-28 11:30:00,2115.72,2119.99,2112.67,2119.99,705.0,2115.72,2119.99,2112.67,2119.99,705.0
2022-07-28 11:35:00,2119.53,2119.68,2117.91,2119.68,810.0,2119.53,2119.68,2117.91,2119.68,810.0
2022-07-28 11:40:00,2122.83,2124.34,2122.03,2122.68,400.0,2122.83,2124.34,2122.03,2122.68,400.0
2022-07-28 11:45:00,2123.34,2123.83,2122.61,2122.61,300.0,2123.34,2123.83,2122.61,2122.61,300.0
2022-07-28 11:50:00,2121.44,2121.76,2120.65,2121.76,1300.0,2121.44,2121.76,2120.65,2121.76,1300.0
2022-07-28 11:55:00,2122.82,2122.82,2120.65,2120.65,400.0,2122.82,2122.82,2120.65,2120.65,400.0
2022-07-28 12:00:00,2122.32,2123.25,2122.32,2123.24,300.0,2122.32,2123.25,2122.32,2123.24,300.0
2022-07-28 12:05:00,2124.09,2126.07,2124.09,2124.24,600.0,2124.09,2126.07,2124.09,2124.24,600.0
2022-07-28 12:10:00,2126.93,2126.93,2126.92,2126.93,100.0,2126.93,2126.93,2126.92,2126.93,100.0
2022-07-28 12:15:00,2126.59,2128.3,2126.54,2127.8,900.0,2126.59,2128.3,2126.54,2127.8,900.0
2022-07-28 12:20:00,2129.3,2130.32,2129.3,2130.32,300.0,2129.3,2130.32,2129.3,2130.32,300.0
2022-07-28 12:25:00,2131.46,2134.49,2131.46,2133.1,300.0,2131.46,2134.49,2131.46,2133.1,300.0
2022-07-28 12:30:00,2131.21,2131.21,2123.18,2128.7,641.0,2131.21,2131.21,2123.18,2128.7,641.0
2022-07-28 12:35:00,2126.41,2126.41,2126.41,2126.41,494.0,2126.41,2126.41,2126.41,2126.41,494.0
2022-07-28 12:40:00,2126.41,2126.41,2126.41,2126.41,0.0,2126.41,2126.41,2126.41,2126.41,0.0
2022-07-28 12:45:00,2130.2,2134.2,2130.2,2134.2,313.0,2130.2,2134.2,2130.2,2134.2,313.0
2022-07-28 12:50:00,2139.99,2139.99,2137.68,2137.68,238.0,2139.99,2139.99,2137.68,2137.68,238.0
2022-07-28 12:55:00,2139.96,2139.96,2138.42,2138.46,722.0,2139.96,2139.96,2138.42,2138.46,722.0
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 13:05:00,2139.94,2139.94,2139.94,2139.94,0.0,2139.94,2139.94,2139.94,2139.94,0.0
2022-07-28 13:10:00,2140.14,2141.88,2140.14,2140.94,400.0,2140.14,2141.88,2140.14,2140.94,400.0
2022-07-28 13:15:00,2142.99,2142.99,2140.6,2140.79,1000.0,2142.99,2142.99,2140.6,2140.79,1000.0
2022-07-28 13:20:00,2141.95,2142.68,2139.07,2139.12,500.0,2141.95,2142.68,2139.07,2139.12,500.0
2022-07-28 13:25:00,2142.85,2142.85,2141.52,2141.53,300.0,2142.85,2142.85,2141.52,2141.53,300.0
2022-07-28 13:30:00,2141.28,2141.28,2140.56,2140.57,200.0,2141.28,2141.28,2140.56,2140.57,200.0
2022-07-28 13:35:00,2141.54,2142.88,2141.54,2142.77,300.0,2141.54,2142.88,2141.54,2142.77,300.0
2022-07-28 13:40:00,2142.09,2142.74,2142.09,2142.49,400.0,2142.09,2142.74,2142.09,2142.49,400.0
2022-07-28 13:45:00,2141.84,2141.88,2141.84,2141.88,200.0,2141.84,2141.88,2141.84,2141.88,200.0
2022-07-28 13:50:00,2142.83,2145.28,2142.72,2144.08,500.0,2142.83,2145.28,2142.72,2144.08,500.0
2022-07-28 13:55:00,2143.72,2145.43,2143.72,2145.43,200.0,2143.72,2145.43,2143.72,2145.43,200.0
2022-07-28 14:00:00,2144.12,2144.12,2144.12,2144.12,100.0,2144.12,2144.12,2144.12,2144.12,100.0
2022-07-28 14:05:00,2143.88,2145.57,2143.88,2145.33,500.0,2143.88,2145.57,2143.88,2145.33,500.0
2022-07-28 14:10:00,2145.63,2146.07,2145.63,2146.07,500.0,2145.63,2146.07,2145.63,2146.07,500.0
2022-07-28 14:15:00,2146.22,2146.79,2146.04,2146.79,400.0,2146.22,2146.79,2146.04,2146.79,400.0
2022-07-28 14:20:00,2146.79,2146.79,2146.79,2146.79,0.0,2146.79,2146.79,2146.79,2146.79,0.0
2022-07-28 14:25:00,2146.28,2146.28,2145.89,2145.89,200.0,2146.28,2146.28,2145.89,2145.89,200.0
2022-07-28 14:30:00,2145.89,2145.89,2145.89,2145.89,0.0,2145.89,2145.89,2145.89,2145.89,0.0
2022-07-28 14:35:00,2143.7,2143.7,2142.67,2142.67,200.0,2143.7,2143.7,2142.67,2142.67,200.0
2022-07-28 14:40:00,2142.32,2146.39,2142.32,2145.15,300.0,2142.32,2146.39,2142.32,2145.15,300.0
2022-07-28 14:45:00,2144.56,2144.56,2144.56,2144.56,100.0,2144.56,2144.56,2144.56,2144.56,100.0
2022-07-28 14:50:00,2144.51,2144.51,2143.01,2143.02,200.0,2144.51,2144.51,2143.01,2143.02,200.0
2022-07-28 14:55:00,2143.9,2143.91,2143.59,2143.59,200.0,2143.9,2143.91,2143.59,2143.59,200.0
2022-07-28 15:00:00,2142.49,2142.95,2142.49,2142.49,400.0,2142.49,2142.95,2142.49,2142.49,400.0
2022-07-28 15:05:00,2143.81,2143.81,2143.81,2143.81,100.0,2143.81,2143.81,2143.81,2143.81,100.0
2022-07-28 15:10:00,2141.45,2141.45,2141.45,2141.45,200.0,2141.45,2141.45,2141.45,2141.45,200.0
2022-07-28 15:15:00,2139.91,2141.0,2139.9,2141.0,300.0,2139.91,2141.0,2139.9,2141.0,300.0
2022-07-28 15:20:00,2141.0,2141.0,2141.0,2141.0,0.0,2141.0,2141.0,2141.0,2141.0,0.0
2022-07-28 15:25:00,2137.99,2138.18,2136.17,2136.17,638.0,2137.99,2138.18,2136.17,2136.17,638.0
2022-07-28 15:30:00,2137.22,2137.33,2135.99,2137.33,400.0,2137.22,2137.33,2135.99,2137.33,400.0
2022-07-28 15:35:00,2136.87,2137.2,2135.02,2135.02,1700.0,2136.87,2137.2,2135.02,2135.02,1700.0
2022-07-28 15:40:00,2133.59,2136.18,2133.59,2135.71,605.0,2133.59,2136.18,2133.59,2135.71,605.0
2022-07-28 15:45:00,2135.78,2138.61,2135.77,2138.45,2419.0,2135.78,2138.61,2135.77,2138.45,2419.0
2022-07-28 15:50:00,2139.35,2139.35,2135.46,2135.47,1202.0,2139.35,2139.35,2135.46,2135.47,1202.0
2022-07-28 15:55:00,2135.82,2135.82,2128.44,2131.26,8864.0,2135.82,2135.82,2128.44,2131.26,8864.0
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 09:35:00,2123.15,2123.15,2123.15,2123.15,0.0,2123.15,2123.15,2123.15,2123.15,0.0
2022-07-29 09:40:00,2116.43,2117.76,2116.43,2117.76,200.0,2116.43,2117.76,2116.43,2117.76,200.0
2022-07-29 09:45:00,2109.7,2110.8,2108.45,2109.5,1100.0,2109.7,2110.8,2108.45,2109.5,1100.0
2022-07-29 09:50:00,2112.06,2112.06,2108.5,2108.5,200.0,2112.06,2112.06,2108.5,2108.5,200.0
2022-07-29 09:55:00,2109.33,2116.05,2109.32,2111.24,1495.0,2109.33,2116.05,2109.32,2111.24,1495.0
2022-07-29 10:00:00,2115.02,2119.28,2115.02,2119.28,300.0,2115.02,2119.28,2115.02,2119.28,300.0
2022-07-29 10:05:00,2121.12,2121.12,2121.12,2121.12,100.0,2121.12,2121.12,2121.12,2121.12,100.0
2022-07-29 10:10:00,2119.74,2119.74,2119.47,2119.47,300.0,2119.74,2119.74,2119.47,2119.47,300.0
2022-07-29 10:15:00,2119.47,2119.47,2114.41,2114.41,200.0,2119.47,2119.47,2114.41,2114.41,200.0
2022-07-29 10:20:00,2112.1,2112.1,2112.1,2112.1,100.0,2112.1,2112.1,2112.1,2112.1,100.0
2022-07-29 10:25:00,2115.57,2115.57,2115.57,2115.57,151.0,2115.57,2115.57,2115.57,2115.57,151.0
2022-07-29 10:30:00,2113.24,2116.56,2113.24,2116.56,300.0,2113.24,2116.56,2113.24,2116.56,300.0
2022-07-29 10:35:00,2121.59,2121.59,2121.59,2121.59,100.0,2121.59,2121.59,2121.59,2121.59,100.0
2022-07-29 10:40:00,2120.73,2120.73,2119.41,2119.41,200.0,2120.73,2120.73,2119.41,2119.41,200.0
2022-07-29 10:45:00,2119.8,2121.75,2119.35,2121.75,600.0,2119.8,2121.75,2119.35,2121.75,600.0
2022-07-29 10:50:00,2120.39,2120.99,2114.62,2114.62,700.0,2120.39,2120.99,2114.62,2114.62,700.0
2022-07-29 10:55:00,2114.63,2114.63,2112.0,2113.8,1000.0,2114.63,2114.63,2112.0,2113.8,1000.0
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 11:05:00,2114.86,2114.86,2114.86,2114.86,0.0,2114.86,2114.86,2114.86,2114.86,0.0
2022-07-29 11:10:00,2115.55,2115.58,2112.91,2112.91,300.0,2115.55,2115.58,2112.91,2112.91,300.0
2022-07-29 11:15:00,2112.16,2113.76,2112.16,2113.01,600.0,2112.16,2113.76,2112.16,2113.01,600.0
2022-07-29 11:20:00,2113.01,2115.57,2112.36,2114.46,783.0,2113.01,2115.57,2112.36,2114.46,783.0
2022-07-29 11:25:00,2114.88,2114.88,2113.95,2113.95,500.0,2114.88,2114.88,2113.95,2113.95,500.0
2022-07-29 11:30:00,2117.05,2117.66,2113.56,2114.43,1401.0,2117.05,2117.66,2113.56,2114.43,1401.0
2022-07-29 11:35:00,2115.99,2115.99,2115.98,2115.99,100.0,2115.99,2115.99,2115.98,2115.99,100.0
2022-07-29 11:40:00,2115.81,2117.71,2115.81,2117.7,200.0,2115.81,2117.71,2115.81,2117.7,200.0
2022-07-29 11:45:00,2119.43,2119.69,2118.39,2119.26,744.0,2119.43,2119.69,2118.39,2119.26,744.0
2022-07-29 11:50:00,2118.12,2119.9,2118.12,2119.16,1700.0,2118.12,2119.9,2118.12,2119.16,1700.0
2022-07-29 11:55:00,2127.72,2127.72,2124.84,2124.93,400.0,2127.72,2127.72,2124.84,2124.93,400.0
2022-07-29 12:00:00,2127.73,2127.73,2127.0,2127.0,549.0,2127.73,2127.73,2127.0,2127.0,549.0
2022-07-29 12:05:00,2129.6,2129.6,2129.15,2129.15,200.0,2129.6,2129.6,2129.15,2129.15,200.0
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 12:15:00,2132.81,2132.81,2132.81,2132.81,0.0,2132.81,2132.81,2132.81,2132.81,0.0
2022-07-29 12:20:00,2132.4,2132.4,2132.4,2132.4,149.0,2132.4,2132.4,2132.4,2132.4,149.0
2022-07-29 12:25:00,2132.4,2132.4,2132.4,2132.4,150.0,2132.4,2132.4,2132.4,2132.4,150.0
2022-07-29 12:30:00,2133.87,2135.24,2133.87,2135.24,200.0,2133.87,2135.24,2133.87,2135.24,200.0
2022-07-29 12:35:00,2133.92,2135.25,2133.07,2135.22,500.0,2133.92,2135.25,2133.07,2135.22,500.0
2022-07-29 12:40:00,2134.26,2136.39,2134.26,2136.39,200.0,2134.26,2136.39,2134.26,2136.39,200.0
2022-07-29 12:45:00,2134.01,2134.35,2134.01,2134.35,300.0,2134.01,2134.35,2134.01,2134.35,300.0
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 12:55:00,2137.0,2137.0,2137.0,2137.0,0.0,2137.0,2137.0,2137.0,2137.0,0.0
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 13:05:00,2136.73,2136.73,2136.73,2136.73,0.0,2136.73,2136.73,2136.73,2136.73,0.0
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 13:15:00,2136.66,2136.66,2136.66,2136.66,0.0,2136.66,2136.66,2136.66,2136.66,0.0
2022-07-29 13:20:00,2135.29,2135.29,2135.11,2135.11,200.0,2135.29,2135.29,2135.11,2135.11,200.0
2022-07-29 13:25:00,2133.45,2133.45,2133.44,2133.45,106.0,2133.45,2133.45,2133.44,2133.45,106.0
2022-07-29 13:30:00,2133.45,2133.45,2133.45,2133.45,0.0,2133.45,2133.45,2133.45,2133.45,0.0
2022-07-29 13:35:00,2132.8,2133.1,2130.88,2130.88,600.0,2132.8,2133.1,2130.88,2130.88,600.0
2022-07-29 13:40:00,2130.96,2130.96,2130.76,2130.77,200.0,2130.96,2130.96,2130.76,2130.77,200.0
2022-07-29 13:45:00,2130.49,2131.98,2130.49,2131.97,300.0,2130.49,2131.98,2130.49,2131.97,300.0
2022-07-29 13:50:00,2133.8,2136.06,2133.8,2136.06,200.0,2133.8,2136.06,2133.8,2136.06,200.0
2022-07-29 13:55:00,2135.66,2135.66,2135.65,2135.66,100.0,2135.66,2135.66,2135.65,2135.66,100.0
2022-07-29 14:00:00,2135.66,2135.66,2135.66,2135.66,0.0,2135.66,2135.66,2135.66,2135.66,0.0
2022-07-29 14:05:00,2135.87,2135.87,2135.87,2135.87,100.0,2135.87,2135.87,2135.87,2135.87,100.0
2022-07-29 14:10:00,2135.87,2136.98,2135.41,2136.98,354.0,2135.87,2136.98,2135.41,2136.98,354.0
2022-07-29 14:15:00,2135.49,2135.49,2135.49,2135.49,266.0,2135.49,2135.49,2135.49,2135.49,266.0
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 14:25:00,2135.49,2135.49,2135.49,2135.49,0.0,2135.49,2135.49,2135.49,2135.49,0.0
2022-07-29 14:30:00,2135.47,2135.47,2133.54,2133.72,600.0,2135.47,2135.47,2133.54,2133.72,600.0
2022-07-29 14:35:00,2133.05,2133.05,2133.05,2133.05,200.0,2133.05,2133.05,2133.05,2133.05,200.0
2022-07-29 14:40:00,2131.49,2132.45,2131.49,2132.45,300.0,2131.49,2132.45,2131.49,2132.45,300.0
2022-07-29 14:45:00,2132.3,2132.3,2131.28,2131.28,200.0,2132.3,2132.3,2131.28,2131.28,200.0
2022-07-29 14:50:00,2131.28,2131.28,2131.28,2131.28,0.0,2131.28,2131.28,2131.28,2131.28,0.0
2022-07-29 14:55:00,2133.26,2133.26,2133.2,2133.2,200.0,2133.26,2133.26,2133.2,2133.2,200.0
2022-07-29 15:00:00,2132.2,2132.49,2132.2,2132.49,236.0,2132.2,2132.49,2132.2,2132.49,236.0
2022-07-29 15:05:00,2132.62,2132.62,2132.62,2132.62,100.0,2132.62,2132.62,2132.62,2132.62,100.0
2022-07-29 15:10:00,2131.45,2131.45,2130.97,2130.97,800.0,2131.45,2131.45,2130.97,2130.97,800.0
2022-07-29 15:15:00,2129.78,2129.78,2129.25,2129.26,400.0,2129.78,2129.78,2129.25,2129.26,400.0
2022-07-29 15:20:00,2129.34,2129.34,2128.31,2128.31,300.0,2129.34,2129.34,2128.31,2128.31,300.0
2022-07-29 15:25:00,2129.23,2129.93,2129.23,2129.64,636.0,2129.23,2129.93,2129.23,2129.64,636.0
2022-07-29 15:30:00,2131.7,2134.41,2130.69,2134.41,2976.0,2131.7,2134.41,2130.69,2134.41,2976.0
2022-07-29 15:35:00,2134.41,2138.94,2134.23,2138.93,1621.0,2134.41,2138.94,2134.23,2138.93,1621.0
2022-07-29 15:40:00,2138.28,2138.93,2136.59,2138.93,1153.0,2138.28,2138.93,2136.59,2138.93,1153.0
2022-07-29 15:45:00,2138.85,2140.67,2138.13,2140.37,1131.0,2138.85,2140.67,2138.13,2140.37,1131.0
2022-07-29 15:50:00,2140.88,2141.54,2138.5,2138.51,3051.0,2140.88,2141.54,2138.5,2138.51,3051.0
2022-07-29 15:55:00,2139.36,2139.36,2134.71,2135.73,6069.0,2139.36,2139.36,2134.71,2135.73,6069.0
2022-08-01 09:30:00,2119.53,2119.53,2119.53,2119.53,1213.0,2119.53,2119.53,2119.53,2119.53,1213.0
2022-08-01 09:35:00,2115.12,2115.12,2113.82,2113.82,200.0,2115.12,2115.12,2113.82,2113.82,200.0
2022-08-01 09:40:00,2126.22,2133.29,2126.22,2132.18,500.0,2126.22,2133.29,2126.22,2132.18,500.0
2022-08-01 09:45:00,2122.1,2138.66,2122.1,2137.96,400.0,2122.1,2138.66,2122.1,2137.96,400.0
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 09:55:00,2143.0,2143.0,2143.0,2143.0,0.0,2143.0,2143.0,2143.0,2143.0,0.0
2022-08-01 10:00:00,2149.71,2149.71,2142.83,2142.83,1213.0,2149.71,2149.71,2142.83,2142.83,1213.0
2022-08-01 10:05:00,2149.66,2149.66,2149.66,2149.66,100.0,2149.66,2149.66,2149.66,2149.66,100.0
2022-08-01 10:10:00,2149.79,2149.79,2147.01,2147.01,300.0,2149.79,2149.79,2147.01,2147.01,300.0
2022-08-01 10:15:00,2143.38,2143.38,2142.67,2142.67,400.0,2143.38,2143.38,2142.67,2142.67,400.0
2022-08-01 10:20:00,2145.45,2145.45,2145.45,2145.45,198.0,2145.45,2145.45,2145.45,2145.45,198.0
2022-08-01 10:25:00,2141.83,2142.38,2137.41,2137.41,535.0,2141.83,2142.38,2137.41,2137.41,535.0
2022-08-01 10:30:00,2137.41,2137.41,2137.41,2137.41,0.0,2137.41,2137.41,2137.41,2137.41,0.0
2022-08-01 10:35:00,2143.05,2146.72,2143.05,2146.72,314.0,2143.05,2146.72,2143.05,2146.72,314.0
2022-08-01 10:40:00,2152.85,2152.9,2151.83,2152.58,600.0,2152.85,2152.9,2151.83,2152.58,600.0
2022-08-01 10:45:00,2151.74,2154.65,2151.74,2154.27,400.0,2151.74,2154.65,2151.74,2154.27,400.0
2022-08-01 10:50:00,2154.0,2154.0,2152.61,2152.61,200.0,2154.0,2154.0,2152.61,2152.61,200.0
2022-08-01 10:55:00,2156.81,2156.81,2151.71,2151.71,500.0,2156.81,2156.81,2151.71,2151.71,500.0
2022-08-01 11:00:00,2154.86,2154.86,2152.58,2152.58,247.0,2154.86,2154.86,2152.58,2152.58,247.0
2022-08-01 11:05:00,2154.49,2154.49,2153.8,2154.14,410.0,2154.49,2154.49,2153.8,2154.14,410.0
2022-08-01 11:10:00,2153.33,2153.33,2153.32,2153.33,100.0,2153.33,2153.33,2153.32,2153.33,100.0
2022-08-01 11:15:00,2147.7,2147.7,2145.7,2145.7,200.0,2147.7,2147.7,2145.7,2145.7,200.0
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 11:25:00,2147.62,2147.62,2147.62,2147.62,0.0,2147.62,2147.62,2147.62,2147.62,0.0
2022-08-01 11:30:00,2156.38,2156.38,2152.89,2152.89,200.0,2156.38,2156.38,2152.89,2152.89,200.0
2022-08-01 11:35:00,2158.42,2158.43,2158.42,2158.42,161.0,2158.42,2158.43,2158.42,2158.42,161.0
2022-08-01 11:40:00,2158.42,2158.42,2158.42,2158.42,0.0,2158.42,2158.42,2158.42,2158.42,0.0
2022-08-01 11:45:00,2164.59,2164.59,2163.29,2163.29,300.0,2164.59,2164.59,2163.29,2163.29,300.0
2022-08-01 11:50:00,2164.53,2166.17,2164.53,2165.39,500.0,2164.53,2166.17,2164.53,2165.39,500.0
2022-08-01 11:55:00,2162.95,2162.95,2157.54,2157.54,200.0,2162.95,2162.95,2157.54,2157.54,200.0
2022-08-01 12:00:00,2157.54,2157.54,2157.54,2157.54,0.0,2157.54,2157.54,2157.54,2157.54,0.0
2022-08-01 12:05:00,2157.14,2157.14,2157.14,2157.14,100.0,2157.14,2157.14,2157.14,2157.14,100.0
2022-08-01 12:10:00,2154.82,2156.68,2154.82,2156.68,200.0,2154.82,2156.68,2154.82,2156.68,200.0
2022-08-01 12:15:00,2158.22,2158.22,2158.22,2158.22,100.0,2158.22,2158.22,2158.22,2158.22,100.0
2022-08-01 12:20:00,2157.24,2157.25,2157.24,2157.24,100.0,2157.24,2157.25,2157.24,2157.24,100.0
2022-08-01 12:25:00,2157.58,2157.58,2157.57,2157.58,127.0,2157.58,2157.58,2157.57,2157.58,127.0
2022-08-01 12:30:00,2160.22,2160.22,2160.22,2160.22,100.0,2160.22,2160.22,2160.22,2160.22,100.0
2022-08-01 12:35:00,2159.09,2159.09,2159.09,2159.09,100.0,2159.09,2159.09,2159.09,2159.09,100.0
2022-08-01 12:40:00,2159.74,2159.74,2159.74,2159.74,100.0,2159.74,2159.74,2159.74,2159.74,100.0
2022-08-01 12:45:00,2159.82,2164.96,2159.82,2164.96,1203.0,2159.82,2164.96,2159.82,2164.96,1203.0
2022-08-01 12:50:00,2164.96,2164.96,2164.96,2164.96,0.0,2164.96,2164.96,2164.96,2164.96,0.0
2022-08-01 12:55:00,2164.33,2164.33,2164.33,2164.33,100.0,2164.33,2164.33,2164.33,2164.33,100.0
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 13:05:00,2164.28,2164.28,2164.28,2164.28,0.0,2164.28,2164.28,2164.28,2164.28,0.0
2022-08-01 13:10:00,2164.28,2164.28,2164.28,2164.28,0.0,2164.28,2164.28,2164.28,2164.28,0.0
2022-08-01 13:15:00,2167.07,2170.52,2167.07,2170.52,600.0,2167.07,2170.52,2167.07,2170.52,600.0
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 13:25:00,2165.48,2165.48,2165.48,2165.48,0.0,2165.48,2165.48,2165.48,2165.48,0.0
2022-08-01 13:30:00,2165.48,2165.48,2165.48,2165.48,0.0,2165.48,2165.48,2165.48,2165.48,0.0
2022-08-01 13:35:00,2163.27,2163.27,2162.05,2162.05,200.0,2163.27,2163.27,2162.05,2162.05,200.0
2022-08-01 13:40:00,2161.54,2163.4,2161.54,2163.4,400.0,2161.54,2163.4,2161.54,2163.4,400.0
2022-08-01 13:45:00,2162.39,2162.4,2157.12,2157.12,357.0,2162.39,2162.4,2157.12,2157.12,357.0
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 13:55:00,2161.6,2161.6,2161.6,2161.6,0.0,2161.6,2161.6,2161.6,2161.6,0.0
2022-08-01 14:00:00,2161.6,2161.6,2161.6,2161.6,0.0,2161.6,2161.6,2161.6,2161.6,0.0
2022-08-01 14:05:00,2163.06,2163.23,2163.06,2163.23,300.0,2163.06,2163.23,2163.06,2163.23,300.0
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 14:15:00,2163.72,2163.72,2163.72,2163.72,0.0,2163.72,2163.72,2163.72,2163.72,0.0
2022-08-01 14:20:00,2164.66,2164.66,2164.17,2164.18,277.0,2164.66,2164.66,2164.17,2164.18,277.0
2022-08-01 14:25:00,2162.82,2164.39,2161.22,2161.22,1074.0,2162.82,2164.39,2161.22,2161.22,1074.0
2022-08-01 14:30:00,2160.73,2164.25,2160.56,2164.25,600.0,2160.73,2164.25,2160.56,2164.25,600.0
2022-08-01 14:35:00,2164.06,2164.07,2164.06,2164.06,100.0,2164.06,2164.07,2164.06,2164.06,100.0
2022-08-01 14:40:00,2162.55,2162.55,2162.28,2162.28,200.0,2162.55,2162.55,2162.28,2162.28,200.0
2022-08-01 14:45:00,2164.4,2164.6,2161.45,2161.45,400.0,2164.4,2164.6,2161.45,2161.45,400.0
2022-08-01 14:50:00,2162.31,2162.31,2162.31,2162.31,100.0,2162.31,2162.31,2162.31,2162.31,100.0
2022-08-01 14:55:00,2164.13,2165.0,2164.13,2165.0,300.0,2164.13,2165.0,2164.13,2165.0,300.0
2022-08-01 15:00:00,2163.49,2163.9,2163.13,2163.13,400.0,2163.49,2163.9,2163.13,2163.13,400.0
2022-08-01 15:05:00,2162.35,2167.28,2160.62,2167.28,700.0,2162.35,2167.28,2160.62,2167.28,700.0
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 15:15:00,2167.28,2167.28,2167.28,2167.28,0.0,2167.28,2167.28,2167.28,2167.28,0.0
2022-08-01 15:20:00,2167.28,2167.28,2167.28,2167.28,0.0,2167.28,2167.28,2167.28,2167.28,0.0
2022-08-01 15:25:00,2162.21,2162.74,2162.21,2162.74,200.0,2162.21,2162.74,2162.21,2162.74,200.0
2022-08-01 15:30:00,2163.69,2164.63,2163.59,2163.93,1058.0,2163.69,2164.63,2163.59,2163.93,1058.0
2022-08-01 15:35:00,2163.31,2164.88,2163.0,2164.09,1200.0,2163.31,2164.88,2163.0,2164.09,1200.0
2022-08-01 15:40:00,2164.41,2167.27,2164.4,2166.46,800.0,2164.41,2167.27,2164.4,2166.46,800.0
2022-08-01 15:45:00,2167.78,2168.1,2166.39,2166.39,700.0,2167.78,2168.1,2166.39,2166.39,700.0
2022-08-01 15:50:00,2169.5,2169.87,2163.7,2164.85,600.0,2169.5,2169.87,2163.7,2164.85,600.0
2022-08-01 15:55:00,2162.53,2162.75,2160.39,2161.22,3217.0,2162.53,2162.75,2160.39,2161.22,3217.0
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 09:35:00,2147.75,2147.75,2147.75,2147.75,0.0,2147.75,2147.75,2147.75,2147.75,0.0
2022-08-02 09:40:00,2148.41,2148.41,2147.05,2147.05,200.0,2148.41,2148.41,2147.05,2147.05,200.0
2022-08-02 09:45:00,2144.56,2144.56,2144.56,2144.56,100.0,2144.56,2144.56,2144.56,2144.56,100.0
2022-08-02 09:50:00,2144.56,2144.56,2144.56,2144.56,0.0,2144.56,2144.56,2144.56,2144.56,0.0
2022-08-02 09:55:00,2150.38,2150.38,2150.18,2150.18,200.0,2150.38,2150.38,2150.18,2150.18,200.0
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 10:05:00,2148.91,2148.91,2148.91,2148.91,0.0,2148.91,2148.91,2148.91,2148.91,0.0
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 10:15:00,2142.19,2142.19,2142.19,2142.19,0.0,2142.19,2142.19,2142.19,2142.19,0.0
2022-08-02 10:20:00,2132.09,2132.09,2127.23,2127.24,400.0,2132.09,2132.09,2127.23,2127.24,400.0
2022-08-02 10:25:00,2133.87,2133.87,2133.87,2133.87,100.0,2133.87,2133.87,2133.87,2133.87,100.0
2022-08-02 10:30:00,2139.73,2143.51,2138.74,2138.74,300.0,2139.73,2143.51,2138.74,2138.74,300.0
2022-08-02 10:35:00,2145.11,2145.11,2145.1,2145.11,100.0,2145.11,2145.11,2145.1,2145.11,100.0
2022-08-02 10:40:00,2149.5,2149.5,2149.5,2149.5,100.0,2149.5,2149.5,2149.5,2149.5,100.0
2022-08-02 10:45:00,2151.65,2151.65,2151.65,2151.65,100.0,2151.65,2151.65,2151.65,2151.65,100.0
2022-08-02 10:50:00,2156.71,2157.19,2156.71,2157.19,760.0,2156.71,2157.19,2156.71,2157.19,760.0
2022-08-02 10:55:00,2161.31,2161.31,2160.4,2160.55,300.0,2161.31,2161.31,2160.4,2160.55,300.0
2022-08-02 11:00:00,2160.55,2160.55,2160.55,2160.55,0.0,2160.55,2160.55,2160.55,2160.55,0.0
2022-08-02 11:05:00,2161.36,2161.36,2153.1,2153.1,1301.0,2161.36,2161.36,2153.1,2153.1,1301.0
2022-08-02 11:10:00,2153.1,2153.1,2153.1,2153.1,0.0,2153.1,2153.1,2153.1,2153.1,0.0
2022-08-02 11:15:00,2155.93,2155.93,2155.93,2155.93,100.0,2155.93,2155.93,2155.93,2155.93,100.0
2022-08-02 11:20:00,2155.73,2155.73,2155.73,2155.73,100.0,2155.73,2155.73,2155.73,2155.73,100.0
2022-08-02 11:25:00,2156.7,2156.7,2151.3,2151.3,700.0,2156.7,2156.7,2151.3,2151.3,700.0
2022-08-02 11:30:00,2146.67,2147.5,2146.67,2147.5,200.0,2146.67,2147.5,2146.67,2147.5,200.0
2022-08-02 11:35:00,2145.75,2148.23,2145.75,2148.23,482.0,2145.75,2148.23,2145.75,2148.23,482.0
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 11:45:00,2146.18,2146.18,2146.18,2146.18,0.0,2146.18,2146.18,2146.18,2146.18,0.0
2022-08-02 11:50:00,2145.64,2145.64,2145.64,2145.64,647.0,2145.64,2145.64,2145.64,2145.64,647.0
2022-08-02 11:55:00,2144.25,2144.25,2143.67,2143.67,200.0,2144.25,2144.25,2143.67,2143.67,200.0
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 12:05:00,2142.19,2142.19,2142.19,2142.19,0.0,2142.19,2142.19,2142.19,2142.19,0.0
2022-08-02 12:10:00,2147.33,2147.33,2147.32,2147.33,100.0,2147.33,2147.33,2147.32,2147.33,100.0
2022-08-02 12:15:00,2148.72,2148.72,2148.04,2148.04,201.0,2148.72,2148.72,2148.04,2148.04,201.0
2022-08-02 12:20:00,2148.73,2148.73,2148.65,2148.65,200.0,2148.73,2148.73,2148.65,2148.65,200.0
2022-08-02 12:25:00,2147.17,2147.17,2146.86,2146.86,200.0,2147.17,2147.17,2146.86,2146.86,200.0
2022-08-02 12:30:00,2146.86,2146.86,2146.86,2146.86,0.0,2146.86,2146.86,2146.86,2146.86,0.0
2022-08-02 12:35:00,2145.15,2145.15,2145.15,2145.15,100.0,2145.15,2145.15,2145.15,2145.15,100.0
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 12:45:00,2143.84,2143.84,2143.84,2143.84,0.0,2143.84,2143.84,2143.84,2143.84,0.0
2022-08-02 12:50:00,2143.84,2143.84,2143.84,2143.84,0.0,2143.84,2143.84,2143.84,2143.84,0.0
2022-08-02 12:55:00,2143.96,2143.97,2143.88,2143.88,200.0,2143.96,2143.97,2143.88,2143.88,200.0
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 13:05:00,2141.33,2141.33,2141.33,2141.33,0.0,2141.33,2141.33,2141.33,2141.33,0.0
2022-08-02 13:10:00,2141.33,2141.33,2141.33,2141.33,0.0,2141.33,2141.33,2141.33,2141.33,0.0
2022-08-02 13:15:00,2141.33,2141.33,2141.33,2141.33,0.0,2141.33,2141.33,2141.33,2141.33,0.0
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 13:25:00,2142.77,2142.77,2142.77,2142.77,0.0,2142.77,2142.77,2142.77,2142.77,0.0
2022-08-02 13:30:00,2142.09,2142.45,2141.86,2142.45,300.0,2142.09,2142.45,2141.86,2142.45,300.0
2022-08-02 13:35:00,2139.93,2139.93,2139.19,2139.19,200.0,2139.93,2139.93,2139.19,2139.19,200.0
2022-08-02 13:40:00,2141.01,2141.01,2141.01,2141.01,104.0,2141.01,2141.01,2141.01,2141.01,104.0
2022-08-02 13:45:00,2138.7,2139.52,2138.0,2139.52,400.0,2138.7,2139.52,2138.0,2139.52,400.0
2022-08-02 13:50:00,2139.33,2139.33,2139.33,2139.33,100.0,2139.33,2139.33,2139.33,2139.33,100.0
2022-08-02 13:55:00,2138.64,2138.64,2138.64,2138.64,100.0,2138.64,2138.64,2138.64,2138.64,100.0
2022-08-02 14:00:00,2138.1,2138.1,2138.1,2138.1,100.0,2138.1,2138.1,2138.1,2138.1,100.0
2022-08-02 14:05:00,2138.68,2138.94,2138.68,2138.94,200.0,2138.68,2138.94,2138.68,2138.94,200.0
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 14:15:00,2143.21,2143.21,2143.21,2143.21,0.0,2143.21,2143.21,2143.21,2143.21,0.0
2022-08-02 14:20:00,2144.46,2144.46,2144.46,2144.46,100.0,2144.46,2144.46,2144.46,2144.46,100.0
2022-08-02 14:25:00,2145.0,2145.0,2145.0,2145.0,100.0,2145.0,2145.0,2145.0,2145.0,100.0
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 14:35:00,2147.97,2147.97,2147.97,2147.97,0.0,2147.97,2147.97,2147.97,2147.97,0.0
2022-08-02 14:40:00,2148.03,2148.03,2148.03,2148.03,100.0,2148.03,2148.03,2148.03,2148.03,100.0
2022-08-02 14:45:00,2148.53,2151.4,2148.51,2151.4,500.0,2148.53,2151.4,2148.51,2151.4,500.0
2022-08-02 14:50:00,2150.22,2150.22,2150.22,2150.22,100.0,2150.22,2150.22,2150.22,2150.22,100.0
2022-08-02 14:55:00,2149.26,2153.1,2147.59,2153.1,1000.0,2149.26,2153.1,2147.59,2153.1,1000.0
2022-08-02 15:00:00,2156.68,2156.69,2156.68,2156.68,100.0,2156.68,2156.69,2156.68,2156.68,100.0
2022-08-02 15:05:00,2157.33,2159.15,2154.61,2159.14,751.0,2157.33,2159.15,2154.61,2159.14,751.0
2022-08-02 15:10:00,2158.0,2158.0,2156.41,2156.41,200.0,2158.0,2158.0,2156.41,2156.41,200.0
2022-08-02 15:15:00,2155.65,2155.65,2152.45,2152.45,400.0,2155.65,2155.65,2152.45,2152.45,400.0
2022-08-02 15:20:00,2154.31,2154.42,2154.31,2154.42,400.0,2154.31,2154.42,2154.31,2154.42,400.0
2022-08-02 15:25:00,2156.34,2156.61,2156.34,2156.61,200.0,2156.34,2156.61,2156.34,2156.61,200.0
2022-08-02 15:30:00,2157.64,2157.64,2157.4,2157.41,200.0,2157.64,2157.64,2157.4,2157.41,200.0
2022-08-02 15:35:00,2158.17,2159.52,2158.17,2158.32,1118.0,2158.17,2159.52,2158.17,2158.32,1118.0
2022-08-02 15:40:00,2157.93,2159.82,2157.16,2159.82,700.0,2157.93,2159.82,2157.16,2159.82,700.0
2022-08-02 15:45:00,2159.8,2159.8,2158.2,2158.52,700.0,2159.8,2159.8,2158.2,2158.52,700.0
2022-08-02 15:50:00,2158.48,2158.69,2157.67,2157.72,600.0,2158.48,2158.69,2157.67,2157.72,600.0
2022-08-02 15:55:00,2157.26,2159.0,2152.7,2152.7,4601.0,2157.26,2159.0,2152.7,2152.7,4601.0
2022-08-03 09:30:00,2169.62,2182.89,2155.71,2182.89,1733.0,2169.62,2182.89,2155.71,2182.89,1733.0
2022-08-03 09:35:00,2183.37,2183.37,2169.0,2171.06,760.0,2183.37,2183.37,2169.0,2171.06,760.0
2022-08-03 09:40:00,2171.06,2171.06,2171.06,2171.06,0.0,2171.06,2171.06,2171.06,2171.06,0.0
2022-08-03 09:45:00,2154.23,2154.23,2140.39,2140.72,800.0,2154.23,2154.23,2140.39,2140.72,800.0
2022-08-03 09:50:00,2148.7,2148.7,2148.69,2148.69,200.0,2148.7,2148.7,2148.69,2148.69,200.0
2022-08-03 09:55:00,2147.56,2147.56,2145.28,2145.28,200.0,2147.56,2147.56,2145.28,2145.28,200.0
2022-08-03 10:00:00,2138.62,2149.68,2119.09,2121.02,2500.0,2138.62,2149.68,2119.09,2121.02,2500.0
2022-08-03 10:05:00,2121.48,2121.58,2116.82,2118.33,1737.0,2121.48,2121.58,2116.82,2118.33,1737.0
2022-08-03 10:10:00,2117.96,2120.95,2115.93,2119.97,667.0,2117.96,2120.95,2115.93,2119.97,667.0
2022-08-03 10:15:00,2119.67,2119.67,2119.67,2119.67,100.0,2119.67,2119.67,2119.67,2119.67,100.0
2022-08-03 10:20:00,2114.28,2116.8,2113.96,2116.02,1000.0,2114.28,2116.8,2113.96,2116.02,1000.0
2022-08-03 10:25:00,2116.51,2116.51,2116.51,2116.51,100.0,2116.51,2116.51,2116.51,2116.51,100.0
2022-08-03 10:30:00,2116.82,2121.33,2115.7,2118.59,800.0,2116.82,2121.33,2115.7,2118.59,800.0
2022-08-03 10:35:00,2121.82,2126.3,2121.3,2126.3,300.0,2121.82,2126.3,2121.3,2126.3,300.0
2022-08-03 10:40:00,2127.82,2127.82,2127.82,2127.82,100.0,2127.82,2127.82,2127.82,2127.82,100.0
2022-08-03 10:45:00,2131.14,2142.38,2130.12,2142.38,700.0,2131.14,2142.38,2130.12,2142.38,700.0
2022-08-03 10:50:00,2144.36,2144.36,2133.79,2141.12,955.0,2144.36,2144.36,2133.79,2141.12,955.0
2022-08-03 10:55:00,2138.66,2145.2,2137.58,2142.53,800.0,2138.66,2145.2,2137.58,2142.53,800.0
2022-08-03 11:00:00,2141.72,2143.97,2138.67,2143.97,700.0,2141.72,2143.97,2138.67,2143.97,700.0
2022-08-03 11:05:00,2140.97,2140.97,2140.97,2140.97,100.0,2140.97,2140.97,2140.97,2140.97,100.0
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 11:15:00,2141.02,2141.02,2141.02,2141.02,0.0,2141.02,2141.02,2141.02,2141.02,0.0
2022-08-03 11:20:00,2146.05,2146.05,2140.86,2142.61,400.0,2146.05,2146.05,2140.86,2142.61,400.0
2022-08-03 11:25:00,2147.14,2147.14,2147.14,2147.14,100.0,2147.14,2147.14,2147.14,2147.14,100.0
2022-08-03 11:30:00,2147.1,2148.58,2144.17,2146.37,715.0,2147.1,2148.58,2144.17,2146.37,715.0
2022-08-03 11:35:00,2146.37,2146.39,2145.89,2145.89,500.0,2146.37,2146.39,2145.89,2145.89,500.0
2022-08-03 11:40:00,2144.11,2144.11,2144.11,2144.11,147.0,2144.11,2144.11,2144.11,2144.11,147.0
2022-08-03 11:45:00,2145.63,2145.63,2141.08,2141.09,1100.0,2145.63,2145.63,2141.08,2141.09,1100.0
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 11:55:00,2141.09,2141.09,2141.09,2141.09,0.0,2141.09,2141.09,2141.09,2141.09,0.0
2022-08-03 12:00:00,2143.6,2144.19,2143.45,2144.19,300.0,2143.6,2144.19,2143.45,2144.19,300.0
2022-08-03 12:05:00,2142.53,2142.53,2142.53,2142.53,100.0,2142.53,2142.53,2142.53,2142.53,100.0
2022-08-03 12:10:00,2142.53,2142.53,2142.53,2142.53,0.0,2142.53,2142.53,2142.53,2142.53,0.0
2022-08-03 12:15:00,2141.2,2141.2,2141.19,2141.2,100.0,2141.2,2141.2,2141.19,2141.2,100.0
2022-08-03 12:20:00,2141.76,2142.07,2140.26,2141.06,800.0,2141.76,2142.07,2140.26,2141.06,800.0
2022-08-03 12:25:00,2141.8,2141.95,2141.03,2141.7,1376.0,2141.8,2141.95,2141.03,2141.7,1376.0
2022-08-03 12:30:00,2141.94,2143.07,2141.89,2143.07,1300.0,2141.94,2143.07,2141.89,2143.07,1300.0
2022-08-03 12:35:00,2144.24,2144.24,2144.24,2144.24,100.0,2144.24,2144.24,2144.24,2144.24,100.0
2022-08-03 12:40:00,2145.63,2145.63,2145.32,2145.33,200.0,2145.63,2145.63,2145.32,2145.33,200.0
2022-08-03 12:45:00,2145.04,2147.15,2145.04,2147.15,200.0,2145.04,2147.15,2145.04,2147.15,200.0
2022-08-03 12:50:00,2148.58,2149.03,2148.58,2149.03,200.0,2148.58,2149.03,2148.58,2149.03,200.0
2022-08-03 12:55:00,2150.09,2150.09,2150.09,2150.09,100.0,2150.09,2150.09,2150.09,2150.09,100.0
2022-08-03 13:00:00,2153.09,2153.09,2153.09,2153.09,100.0,2153.09,2153.09,2153.09,2153.09,100.0
2022-08-03 13:05:00,2153.5,2153.5,2153.5,2153.5,100.0,2153.5,2153.5,2153.5,2153.5,100.0
2022-08-03 13:10:00,2152.94,2154.1,2150.79,2154.1,410.0,2152.94,2154.1,2150.79,2154.1,410.0
2022-08-03 13:15:00,2149.1,2149.1,2148.55,2148.55,200.0,2149.1,2149.1,2148.55,2148.55,200.0
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 13:25:00,2145.58,2145.58,2145.58,2145.58,0.0,2145.58,2145.58,2145.58,2145.58,0.0
2022-08-03 13:30:00,2145.58,2145.58,2145.58,2145.58,0.0,2145.58,2145.58,2145.58,2145.58,0.0
2022-08-03 13:35:00,2145.58,2145.58,2145.58,2145.58,0.0,2145.58,2145.58,2145.58,2145.58,0.0
2022-08-03 13:40:00,2143.35,2144.34,2143.35,2144.34,283.0,2143.35,2144.34,2143.35,2144.34,283.0
2022-08-03 13:45:00,2145.13,2145.77,2145.13,2145.77,200.0,2145.13,2145.77,2145.13,2145.77,200.0
2022-08-03 13:50:00,2147.81,2147.81,2147.81,2147.81,100.0,2147.81,2147.81,2147.81,2147.81,100.0
2022-08-03 13:55:00,2150.7,2150.7,2150.7,2150.7,100.0,2150.7,2150.7,2150.7,2150.7,100.0
2022-08-03 14:00:00,2150.05,2150.05,2150.05,2150.05,100.0,2150.05,2150.05,2150.05,2150.05,100.0
2022-08-03 14:05:00,2153.01,2153.01,2153.01,2153.01,100.0,2153.01,2153.01,2153.01,2153.01,100.0
2022-08-03 14:10:00,2155.77,2156.75,2155.77,2156.75,300.0,2155.77,2156.75,2155.77,2156.75,300.0
2022-08-03 14:15:00,2156.72,2156.72,2156.72,2156.72,100.0,2156.72,2156.72,2156.72,2156.72,100.0
2022-08-03 14:20:00,2156.72,2156.72,2156.72,2156.72,0.0,2156.72,2156.72,2156.72,2156.72,0.0
2022-08-03 14:25:00,2155.85,2156.34,2155.85,2156.34,210.0,2155.85,2156.34,2155.85,2156.34,210.0
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 14:35:00,2157.2,2157.2,2157.2,2157.2,0.0,2157.2,2157.2,2157.2,2157.2,0.0
2022-08-03 14:40:00,2159.02,2159.02,2157.4,2157.4,200.0,2159.02,2159.02,2157.4,2157.4,200.0
2022-08-03 14:45:00,2159.15,2159.15,2157.79,2157.79,200.0,2159.15,2159.15,2157.79,2157.79,200.0
2022-08-03 14:50:00,2157.79,2157.79,2157.79,2157.79,0.0,2157.79,2157.79,2157.79,2157.79,0.0
2022-08-03 14:55:00,2159.54,2159.54,2159.53,2159.54,100.0,2159.54,2159.54,2159.53,2159.54,100.0
2022-08-03 15:00:00,2163.82,2163.82,2163.82,2163.82,100.0,2163.82,2163.82,2163.82,2163.82,100.0
2022-08-03 15:05:00,2162.93,2162.93,2162.93,2162.93,100.0,2162.93,2162.93,2162.93,2162.93,100.0
2022-08-03 15:10:00,2162.57,2162.57,2160.63,2160.63,215.0,2162.57,2162.57,2160.63,2160.63,215.0
2022-08-03 15:15:00,2160.29,2162.1,2158.95,2162.1,1006.0,2160.29,2162.1,2158.95,2162.1,1006.0
2022-08-03 15:20:00,2162.1,2162.1,2162.1,2162.1,0.0,2162.1,2162.1,2162.1,2162.1,0.0
2022-08-03 15:25:00,2161.86,2161.86,2160.79,2160.79,606.0,2161.86,2161.86,2160.79,2160.79,606.0
2022-08-03 15:30:00,2159.6,2160.69,2159.6,2160.68,308.0,2159.6,2160.69,2159.6,2160.68,308.0
2022-08-03 15:35:00,2160.57,2160.57,2157.33,2157.33,500.0,2160.57,2160.57,2157.33,2157.33,500.0
2022-08-03 15:40:00,2157.68,2158.91,2157.57,2157.98,909.0,2157.68,2158.91,2157.57,2157.98,909.0
2022-08-03 15:45:00,2160.61,2160.61,2159.63,2159.64,400.0,2160.61,2160.61,2159.63,2159.64,400.0
2022-08-03 15:50:00,2158.63,2158.63,2151.9,2154.01,1310.0,2158.63,2158.63,2151.9,2154.01,1310.0
2022-08-03 15:55:00,2153.28,2153.28,2146.14,2149.7,2943.0,2153.28,2153.28,2146.14,2149.7,2943.0
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 09:35:00,2154.12,2154.12,2154.12,2154.12,0.0,2154.12,2154.12,2154.12,2154.12,0.0
2022-08-04 09:40:00,2156.5,2164.73,2156.5,2162.05,300.0,2156.5,2164.73,2156.5,2162.05,300.0
2022-08-04 09:45:00,2165.82,2165.82,2164.65,2164.97,500.0,2165.82,2165.82,2164.65,2164.97,500.0
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 09:55:00,2164.47,2164.47,2164.47,2164.47,0.0,2164.47,2164.47,2164.47,2164.47,0.0
2022-08-04 10:00:00,2169.23,2172.02,2163.47,2172.02,359.0,2169.23,2172.02,2163.47,2172.02,359.0
2022-08-04 10:05:00,2169.93,2169.93,2169.93,2169.93,100.0,2169.93,2169.93,2169.93,2169.93,100.0
2022-08-04 10:10:00,2169.38,2169.38,2165.0,2165.0,400.0,2169.38,2169.38,2165.0,2165.0,400.0
2022-08-04 10:15:00,2158.33,2158.33,2158.33,2158.33,100.0,2158.33,2158.33,2158.33,2158.33,100.0
2022-08-04 10:20:00,2158.33,2158.33,2158.33,2158.33,0.0,2158.33,2158.33,2158.33,2158.33,0.0
2022-08-04 10:25:00,2168.24,2168.24,2168.24,2168.24,100.0,2168.24,2168.24,2168.24,2168.24,100.0
2022-08-04 10:30:00,2165.01,2169.64,2165.01,2169.64,201.0,2165.01,2169.64,2165.01,2169.64,201.0
2022-08-04 10:35:00,2166.8,2166.8,2166.8,2166.8,100.0,2166.8,2166.8,2166.8,2166.8,100.0
2022-08-04 10:40:00,2176.12,2176.12,2176.11,2176.12,100.0,2176.12,2176.12,2176.11,2176.12,100.0
2022-08-04 10:45:00,2168.85,2168.85,2168.84,2168.85,100.0,2168.85,2168.85,2168.84,2168.85,100.0
2022-08-04 10:50:00,2174.64,2179.04,2174.64,2176.7,300.0,2174.64,2179.04,2174.64,2176.7,300.0
2022-08-04 10:55:00,2173.3,2176.54,2173.3,2176.54,200.0,2173.3,2176.54,2173.3,2176.54,200.0
2022-08-04 11:00:00,2176.4,2176.4,2173.76,2174.74,400.0,2176.4,2176.4,2173.76,2174.74,400.0
2022-08-04 11:05:00,2171.73,2171.73,2171.73,2171.73,158.0,2171.73,2171.73,2171.73,2171.73,158.0
2022-08-04 11:10:00,2173.79,2173.79,2173.79,2173.79,100.0,2173.79,2173.79,2173.79,2173.79,100.0
2022-08-04 11:15:00,2174.0,2176.21,2173.79,2176.21,621.0,2174.0,2176.21,2173.79,2176.21,621.0
2022-08-04 11:20:00,2176.21,2176.21,2176.21,2176.21,0.0,2176.21,2176.21,2176.21,2176.21,0.0
2022-08-04 11:25:00,2178.01,2178.01,2174.44,2174.44,738.0,2178.01,2178.01,2174.44,2174.44,738.0
2022-08-04 11:30:00,2176.16,2176.16,2176.16,2176.16,100.0,2176.16,2176.16,2176.16,2176.16,100.0
2022-08-04 11:35:00,2174.73,2174.73,2172.92,2174.0,531.0,2174.73,2174.73,2172.92,2174.0,531.0
2022-08-04 11:40:00,2177.71,2177.71,2177.71,2177.71,100.0,2177.71,2177.71,2177.71,2177.71,100.0
2022-08-04 11:45:00,2178.03,2178.45,2178.03,2178.45,300.0,2178.03,2178.45,2178.03,2178.45,300.0
2022-08-04 11:50:00,2178.45,2178.45,2178.45,2178.45,0.0,2178.45,2178.45,2178.45,2178.45,0.0
2022-08-04 11:55:00,2179.2,2179.3,2179.2,2179.3,200.0,2179.2,2179.3,2179.2,2179.3,200.0
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 12:05:00,2176.3,2176.3,2176.3,2176.3,0.0,2176.3,2176.3,2176.3,2176.3,0.0
2022-08-04 12:10:00,2174.67,2175.1,2174.3,2175.1,703.0,2174.67,2175.1,2174.3,2175.1,703.0
2022-08-04 12:15:00,2172.08,2172.91,2172.08,2172.91,535.0,2172.08,2172.91,2172.08,2172.91,535.0
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 12:25:00,2174.81,2174.81,2174.81,2174.81,0.0,2174.81,2174.81,2174.81,2174.81,0.0
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 12:35:00,2176.6,2176.6,2176.6,2176.6,0.0,2176.6,2176.6,2176.6,2176.6,0.0
2022-08-04 12:40:00,2177.56,2178.5,2177.56,2178.5,200.0,2177.56,2178.5,2177.56,2178.5,200.0
2022-08-04 12:45:00,2186.93,2186.94,2182.53,2182.54,899.0,2186.93,2186.94,2182.53,2182.54,899.0
2022-08-04 12:50:00,2187.43,2187.43,2185.0,2185.0,520.0,2187.43,2187.43,2185.0,2185.0,520.0
2022-08-04 12:55:00,2183.06,2183.53,2182.62,2182.62,501.0,2183.06,2183.53,2182.62,2182.62,501.0
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 13:05:00,2181.71,2181.71,2181.71,2181.71,0.0,2181.71,2181.71,2181.71,2181.71,0.0
2022-08-04 13:10:00,2184.86,2184.86,2184.86,2184.86,100.0,2184.86,2184.86,2184.86,2184.86,100.0
2022-08-04 13:15:00,2187.77,2188.11,2187.77,2188.11,200.0,2187.77,2188.11,2187.77,2188.11,200.0
2022-08-04 13:20:00,2185.32,2186.16,2184.48,2185.85,455.0,2185.32,2186.16,2184.48,2185.85,455.0
2022-08-04 13:25:00,2187.05,2187.05,2187.05,2187.05,100.0,2187.05,2187.05,2187.05,2187.05,100.0
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 13:35:00,2187.0,2187.0,2187.0,2187.0,0.0,2187.0,2187.0,2187.0,2187.0,0.0
2022-08-04 13:40:00,2185.85,2187.65,2185.84,2187.65,200.0,2185.85,2187.65,2185.84,2187.65,200.0
2022-08-04 13:45:00,2188.7,2188.7,2188.7,2188.7,100.0,2188.7,2188.7,2188.7,2188.7,100.0
2022-08-04 13:50:00,2187.47,2187.47,2187.21,2187.22,200.0,2187.47,2187.47,2187.21,2187.22,200.0
2022-08-04 13:55:00,2187.05,2189.3,2187.05,2189.3,304.0,2187.05,2189.3,2187.05,2189.3,304.0
2022-08-04 14:00:00,2189.88,2190.18,2188.57,2188.57,400.0,2189.88,2190.18,2188.57,2188.57,400.0
2022-08-04 14:05:00,2191.14,2191.15,2185.36,2185.36,817.0,2191.14,2191.15,2185.36,2185.36,817.0
2022-08-04 14:10:00,2184.71,2185.94,2183.34,2183.37,900.0,2184.71,2185.94,2183.34,2183.37,900.0
2022-08-04 14:15:00,2183.84,2183.84,2178.57,2178.57,511.0,2183.84,2183.84,2178.57,2178.57,511.0
2022-08-04 14:20:00,2177.85,2179.81,2177.0,2179.48,1101.0,2177.85,2179.81,2177.0,2179.48,1101.0
2022-08-04 14:25:00,2178.27,2179.5,2178.27,2179.5,300.0,2178.27,2179.5,2178.27,2179.5,300.0
2022-08-04 14:30:00,2180.17,2180.17,2180.17,2180.17,100.0,2180.17,2180.17,2180.17,2180.17,100.0
2022-08-04 14:35:00,2179.39,2179.39,2179.39,2179.39,100.0,2179.39,2179.39,2179.39,2179.39,100.0
2022-08-04 14:40:00,2179.39,2179.39,2179.39,2179.39,0.0,2179.39,2179.39,2179.39,2179.39,0.0
2022-08-04 14:45:00,2179.93,2181.49,2179.93,2181.49,600.0,2179.93,2181.49,2179.93,2181.49,600.0
2022-08-04 14:50:00,2185.39,2185.39,2185.39,2185.39,100.0,2185.39,2185.39,2185.39,2185.39,100.0
2022-08-04 14:55:00,2186.29,2186.29,2186.28,2186.29,100.0,2186.29,2186.29,2186.28,2186.29,100.0
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 15:05:00,2185.44,2185.44,2185.44,2185.44,0.0,2185.44,2185.44,2185.44,2185.44,0.0
2022-08-04 15:10:00,2183.74,2183.74,2182.38,2183.42,600.0,2183.74,2183.74,2182.38,2183.42,600.0
2022-08-04 15:15:00,2182.39,2183.3,2180.31,2180.31,916.0,2182.39,2183.3,2180.31,2180.31,916.0
2022-08-04 15:20:00,2176.7,2177.78,2176.7,2177.78,200.0,2176.7,2177.78,2176.7,2177.78,200.0
2022-08-04 15:25:00,2177.87,2177.87,2176.46,2176.46,200.0,2177.87,2177.87,2176.46,2176.46,200.0
2022-08-04 15:30:00,2175.36,2175.77,2174.29,2174.67,778.0,2175.36,2175.77,2174.29,2174.67,778.0
2022-08-04 15:35:00,2173.81,2175.78,2173.2,2173.2,1100.0,2173.81,2175.78,2173.2,2173.2,1100.0
2022-08-04 15:40:00,2173.52,2173.52,2172.5,2172.5,200.0,2173.52,2173.52,2172.5,2172.5,200.0
2022-08-04 15:45:00,2172.5,2173.0,2168.1,2168.1,2249.0,2172.5,2173.0,2168.1,2168.1,2249.0
2022-08-04 15:50:00,2170.32,2170.32,2165.32,2165.38,1760.0,2170.32,2170.32,2165.32,2165.38,1760.0
2022-08-04 15:55:00,2163.89,2165.17,2161.5,2164.13,2806.0,2163.89,2165.17,2161.5,2164.13,2806.0
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 09:35:00,2156.2,2156.2,2156.2,2156.2,0.0,2156.2,2156.2,2156.2,2156.2,0.0
2022-08-05 09:40:00,2156.2,2156.2,2156.2,2156.2,0.0,2156.2,2156.2,2156.2,2156.2,0.0
2022-08-05 09:45:00,2160.75,2160.75,2160.75,2160.75,100.0,2160.75,2160.75,2160.75,2160.75,100.0
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 09:55:00,2160.75,2160.75,2160.75,2160.75,0.0,2160.75,2160.75,2160.75,2160.75,0.0
2022-08-05 10:00:00,2164.03,2164.03,2164.03,2164.03,100.0,2164.03,2164.03,2164.03,2164.03,100.0
2022-08-05 10:05:00,2159.0,2159.0,2156.08,2156.96,500.0,2159.0,2159.0,2156.08,2156.96,500.0
2022-08-05 10:10:00,2156.96,2156.96,2156.96,2156.96,0.0,2156.96,2156.96,2156.96,2156.96,0.0
2022-08-05 10:15:00,2155.07,2155.07,2155.07,2155.07,200.0,2155.07,2155.07,2155.07,2155.07,200.0
2022-08-05 10:20:00,2155.0,2156.5,2148.93,2153.69,1476.0,2155.0,2156.5,2148.93,2153.69,1476.0
2022-08-05 10:25:00,2157.36,2157.36,2155.66,2157.36,1000.0,2157.36,2157.36,2155.66,2157.36,1000.0
2022-08-05 10:30:00,2155.4,2156.61,2155.4,2156.61,600.0,2155.4,2156.61,2155.4,2156.61,600.0
2022-08-05 10:35:00,2158.91,2158.91,2158.91,2158.91,100.0,2158.91,2158.91,2158.91,2158.91,100.0
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 10:45:00,2158.91,2158.91,2158.91,2158.91,0.0,2158.91,2158.91,2158.91,2158.91,0.0
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 10:55:00,2160.54,2160.54,2160.54,2160.54,0.0,2160.54,2160.54,2160.54,2160.54,0.0
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 11:05:00,2163.42,2163.42,2163.42,2163.42,0.0,2163.42,2163.42,2163.42,2163.42,0.0
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 11:15:00,2164.0,2164.0,2164.0,2164.0,0.0,2164.0,2164.0,2164.0,2164.0,0.0
2022-08-05 11:20:00,2164.84,2166.36,2164.84,2166.0,301.0,2164.84,2166.36,2164.84,2166.0,301.0
2022-08-05 11:25:00,2172.03,2177.87,2171.45,2171.45,400.0,2172.03,2177.87,2171.45,2171.45,400.0
2022-08-05 11:30:00,2176.97,2176.98,2175.19,2175.19,200.0,2176.97,2176.98,2175.19,2175.19,200.0
2022-08-05 11:35:00,2173.42,2173.42,2173.42,2173.42,100.0,2173.42,2173.42,2173.42,2173.42,100.0
2022-08-05 11:40:00,2175.47,2175.47,2175.47,2175.47,360.0,2175.47,2175.47,2175.47,2175.47,360.0
2022-08-05 11:45:00,2173.3,2174.81,2173.29,2174.81,200.0,2173.3,2174.81,2173.29,2174.81,200.0
2022-08-05 11:50:00,2174.58,2176.99,2174.58,2176.99,400.0,2174.58,2176.99,2174.58,2176.99,400.0
2022-08-05 11:55:00,2179.86,2181.35,2179.86,2181.35,200.0,2179.86,2181.35,2179.86,2181.35,200.0
2022-08-05 12:00:00,2180.1,2184.35,2180.1,2183.85,600.0,2180.1,2184.35,2180.1,2183.85,600.0
2022-08-05 12:05:00,2184.43,2184.43,2182.65,2182.65,200.0,2184.43,2184.43,2182.65,2182.65,200.0
2022-08-05 12:10:00,2178.39,2178.39,2178.39,2178.39,100.0,2178.39,2178.39,2178.39,2178.39,100.0
2022-08-05 12:15:00,2181.7,2183.76,2181.59,2181.59,480.0,2181.7,2183.76,2181.59,2181.59,480.0
2022-08-05 12:20:00,2185.06,2185.06,2185.06,2185.06,100.0,2185.06,2185.06,2185.06,2185.06,100.0
2022-08-05 12:25:00,2184.03,2184.03,2184.03,2184.03,100.0,2184.03,2184.03,2184.03,2184.03,100.0
2022-08-05 12:30:00,2184.1,2184.33,2184.1,2184.33,225.0,2184.1,2184.33,2184.1,2184.33,225.0
2022-08-05 12:35:00,2186.93,2191.34,2186.92,2191.31,600.0,2186.93,2191.34,2186.92,2191.31,600.0
2022-08-05 12:40:00,2191.31,2191.31,2191.31,2191.31,0.0,2191.31,2191.31,2191.31,2191.31,0.0
2022-08-05 12:45:00,2195.09,2195.09,2195.08,2195.09,100.0,2195.09,2195.09,2195.08,2195.09,100.0
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 12:55:00,2192.0,2192.0,2192.0,2192.0,0.0,2192.0,2192.0,2192.0,2192.0,0.0
2022-08-05 13:00:00,2192.0,2192.0,2192.0,2192.0,0.0,2192.0,2192.0,2192.0,2192.0,0.0
2022-08-05 13:05:00,2195.42,2195.57,2195.42,2195.42,600.0,2195.42,2195.57,2195.42,2195.42,600.0
2022-08-05 13:10:00,2195.42,2195.42,2195.42,2195.42,0.0,2195.42,2195.42,2195.42,2195.42,0.0
2022-08-05 13:15:00,2194.5,2194.5,2191.2,2191.2,538.0,2194.5,2194.5,2191.2,2191.2,538.0
2022-08-05 13:20:00,2191.2,2191.2,2191.2,2191.2,0.0,2191.2,2191.2,2191.2,2191.2,0.0
2022-08-05 13:25:00,2191.34,2191.34,2190.39,2190.39,200.0,2191.34,2191.34,2190.39,2190.39,200.0
2022-08-05 13:30:00,2190.39,2190.39,2190.39,2190.39,0.0,2190.39,2190.39,2190.39,2190.39,0.0
2022-08-05 13:35:00,2190.28,2190.28,2188.32,2188.32,200.0,2190.28,2190.28,2188.32,2188.32,200.0
2022-08-05 13:40:00,2188.32,2188.32,2188.32,2188.32,0.0,2188.32,2188.32,2188.32,2188.32,0.0
2022-08-05 13:45:00,2190.89,2190.9,2190.88,2190.89,200.0,2190.89,2190.9,2190.88,2190.89,200.0
2022-08-05 13:50:00,2190.89,2190.89,2190.89,2190.89,0.0,2190.89,2190.89,2190.89,2190.89,0.0
2022-08-05 13:55:00,2189.31,2189.31,2189.31,2189.31,186.0,2189.31,2189.31,2189.31,2189.31,186.0
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 14:05:00,2186.81,2186.81,2186.81,2186.81,0.0,2186.81,2186.81,2186.81,2186.81,0.0
2022-08-05 14:10:00,2187.61,2187.61,2186.04,2187.03,413.0,2187.61,2187.61,2186.04,2187.03,413.0
2022-08-05 14:15:00,2183.95,2183.95,2183.95,2183.95,100.0,2183.95,2183.95,2183.95,2183.95,100.0
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 14:25:00,2183.95,2183.95,2183.95,2183.95,0.0,2183.95,2183.95,2183.95,2183.95,0.0
2022-08-05 14:30:00,2186.64,2186.65,2186.64,2186.64,100.0,2186.64,2186.65,2186.64,2186.64,100.0
2022-08-05 14:35:00,2184.33,2184.96,2184.33,2184.96,200.0,2184.33,2184.96,2184.33,2184.96,200.0
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 14:45:00,2186.06,2186.06,2186.06,2186.06,0.0,2186.06,2186.06,2186.06,2186.06,0.0
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 14:55:00,2186.06,2186.06,2186.06,2186.06,0.0,2186.06,2186.06,2186.06,2186.06,0.0
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 15:05:00,2186.47,2186.47,2186.47,2186.47,0.0,2186.47,2186.47,2186.47,2186.47,0.0
2022-08-05 15:10:00,2191.35,2191.4,2188.95,2188.95,300.0,2191.35,2191.4,2188.95,2188.95,300.0
2022-08-05 15:15:00,2190.59,2191.6,2190.59,2191.6,724.0,2190.59,2191.6,2190.59,2191.6,724.0
2022-08-05 15:20:00,2189.97,2189.97,2189.97,2189.97,200.0,2189.97,2189.97,2189.97,2189.97,200.0
2022-08-05 15:25:00,2189.02,2189.02,2189.02,2189.02,200.0,2189.02,2189.02,2189.02,2189.02,200.0
2022-08-05 15:30:00,2190.6,2190.6,2190.59,2190.6,100.0,2190.6,2190.6,2190.59,2190.6,100.0
2022-08-05 15:35:00,2190.41,2190.67,2189.3,2189.31,732.0,2190.41,2190.67,2189.3,2189.31,732.0
2022-08-05 15:40:00,2190.32,2190.32,2190.31,2190.31,201.0,2190.32,2190.32,2190.31,2190.31,201.0
2022-08-05 15:45:00,2190.53,2191.53,2190.44,2190.44,405.0,2190.53,2191.53,2190.44,2190.44,405.0
2022-08-05 15:50:00,2191.9,2193.18,2189.75,2191.27,1132.0,2191.9,2193.18,2189.75,2191.27,1132.0
2022-08-05 15:55:00,2190.45,2196.64,2190.45,2196.45,2913.0,2190.45,2196.64,2190.45,2196.45,2913.0
2022-08-08 09:30:00,2200.04,2200.04,2200.04,2200.04,561.0,2200.04,2200.04,2200.04,2200.04,561.0
2022-08-08 09:35:00,2213.29,2218.22,2213.29,2218.22,300.0,2213.29,2218.22,2213.29,2218.22,300.0
2022-08-08 09:40:00,2218.22,2218.22,2218.22,2218.22,0.0,2218.22,2218.22,2218.22,2218.22,0.0
2022-08-08 09:45:00,2210.0,2210.66,2208.52,2209.25,600.0,2210.0,2210.66,2208.52,2209.25,600.0
2022-08-08 09:50:00,2211.82,2211.82,2205.59,2205.59,315.0,2211.82,2211.82,2205.59,2205.59,315.0
2022-08-08 09:55:00,2210.64,2216.82,2210.64,2216.82,601.0,2210.64,2216.82,2210.64,2216.82,601.0
2022-08-08 10:00:00,2212.25,2212.31,2211.43,2212.31,445.0,2212.25,2212.31,2211.43,2212.31,445.0
2022-08-08 10:05:00,2217.62,2217.62,2212.24,2212.24,700.0,2217.62,2217.62,2212.24,2212.24,700.0
2022-08-08 10:10:00,2212.4,2212.49,2204.25,2204.29,1000.0,2212.4,2212.49,2204.25,2204.29,1000.0
2022-08-08 10:15:00,2201.86,2206.14,2201.24,2206.14,300.0,2201.86,2206.14,2201.24,2206.14,300.0
2022-08-08 10:20:00,2206.33,2206.33,2204.6,2204.6,200.0,2206.33,2206.33,2204.6,2204.6,200.0
2022-08-08 10:25:00,2208.57,2208.57,2208.56,2208.57,138.0,2208.57,2208.57,2208.56,2208.57,138.0
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 10:35:00,2211.4,2211.4,2211.4,2211.4,0.0,2211.4,2211.4,2211.4,2211.4,0.0
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 10:45:00,2213.6,2213.6,2213.6,2213.6,0.0,2213.6,2213.6,2213.6,2213.6,0.0
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 10:55:00,2217.1,2217.1,2217.1,2217.1,0.0,2217.1,2217.1,2217.1,2217.1,0.0
2022-08-08 11:00:00,2214.87,2214.87,2214.87,2214.87,108.0,2214.87,2214.87,2214.87,2214.87,108.0
2022-08-08 11:05:00,2216.43,2216.43,2216.43,2216.43,100.0,2216.43,2216.43,2216.43,2216.43,100.0
2022-08-08 11:10:00,2218.89,2221.6,2218.1,2221.6,1350.0,2218.89,2221.6,2218.1,2221.6,1350.0
2022-08-08 11:15:00,2225.08,2225.08,2225.08,2225.08,100.0,2225.08,2225.08,2225.08,2225.08,100.0
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 11:25:00,2228.69,2228.69,2228.69,2228.69,0.0,2228.69,2228.69,2228.69,2228.69,0.0
2022-08-08 11:30:00,2228.69,2228.69,2228.69,2228.69,0.0,2228.69,2228.69,2228.69,2228.69,0.0
2022-08-08 11:35:00,2230.64,2230.64,2227.91,2227.91,304.0,2230.64,2230.64,2227.91,2227.91,304.0
2022-08-08 11:40:00,2227.91,2227.91,2227.91,2227.91,0.0,2227.91,2227.91,2227.91,2227.91,0.0
2022-08-08 11:45:00,2220.0,2222.93,2220.0,2220.05,800.0,2220.0,2222.93,2220.0,2220.05,800.0
2022-08-08 11:50:00,2220.0,2220.94,2217.39,2220.32,1136.0,2220.0,2220.94,2217.39,2220.32,1136.0
2022-08-08 11:55:00,2222.71,2224.88,2222.71,2224.88,500.0,2222.71,2224.88,2222.71,2224.88,500.0
2022-08-08 12:00:00,2224.88,2224.88,2224.88,2224.88,0.0,2224.88,2224.88,2224.88,2224.88,0.0
2022-08-08 12:05:00,2223.54,2223.54,2221.31,2221.31,300.0,2223.54,2223.54,2221.31,2221.31,300.0
2022-08-08 12:10:00,2218.8,2218.8,2218.8,2218.8,100.0,2218.8,2218.8,2218.8,2218.8,100.0
2022-08-08 12:15:00,2216.04,2216.04,2216.04,2216.04,100.0,2216.04,2216.04,2216.04,2216.04,100.0
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 12:25:00,2215.81,2215.81,2215.81,2215.81,0.0,2215.81,2215.81,2215.81,2215.81,0.0
2022-08-08 12:30:00,2215.81,2215.81,2215.81,2215.81,0.0,2215.81,2215.81,2215.81,2215.81,0.0
2022-08-08 12:35:00,2215.81,2215.81,2215.81,2215.81,0.0,2215.81,2215.81,2215.81,2215.81,0.0
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 12:45:00,2215.45,2215.45,2215.45,2215.45,0.0,2215.45,2215.45,2215.45,2215.45,0.0
2022-08-08 12:50:00,2215.45,2215.45,2215.45,2215.45,0.0,2215.45,2215.45,2215.45,2215.45,0.0
2022-08-08 12:55:00,2215.92,2215.92,2215.92,2215.92,100.0,2215.92,2215.92,2215.92,2215.92,100.0
2022-08-08 13:00:00,2215.92,2215.92,2215.92,2215.92,0.0,2215.92,2215.92,2215.92,2215.92,0.0
2022-08-08 13:05:00,2215.19,2215.19,2211.77,2211.77,400.0,2215.19,2215.19,2211.77,2211.77,400.0
2022-08-08 13:10:00,2211.77,2211.77,2211.77,2211.77,0.0,2211.77,2211.77,2211.77,2211.77,0.0
2022-08-08 13:15:00,2211.96,2211.96,2211.96,2211.96,100.0,2211.96,2211.96,2211.96,2211.96,100.0
2022-08-08 13:20:00,2214.76,2214.76,2214.76,2214.76,100.0,2214.76,2214.76,2214.76,2214.76,100.0
2022-08-08 13:25:00,2213.18,2214.5,2210.07,2211.68,975.0,2213.18,2214.5,2210.07,2211.68,975.0
2022-08-08 13:30:00,2210.34,2210.34,2210.34,2210.34,100.0,2210.34,2210.34,2210.34,2210.34,100.0
2022-08-08 13:35:00,2212.38,2212.39,2212.11,2212.11,636.0,2212.38,2212.39,2212.11,2212.11,636.0
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 13:45:00,2212.11,2212.11,2212.11,2212.11,0.0,2212.11,2212.11,2212.11,2212.11,0.0
2022-08-08 13:50:00,2213.58,2213.58,2213.58,2213.58,100.0,2213.58,2213.58,2213.58,2213.58,100.0
2022-08-08 13:55:00,2218.43,2218.43,2217.45,2217.45,200.0,2218.43,2218.43,2217.45,2217.45,200.0
2022-08-08 14:00:00,2217.15,2218.49,2217.15,2218.49,436.0,2217.15,2218.49,2217.15,2218.49,436.0
2022-08-08 14:05:00,2218.49,2218.49,2218.31,2218.31,200.0,2218.49,2218.49,2218.31,2218.31,200.0
2022-08-08 14:10:00,2217.79,2217.79,2216.12,2216.95,552.0,2217.79,2217.79,2216.12,2216.95,552.0
2022-08-08 14:15:00,2215.7,2217.11,2215.7,2217.11,200.0,2215.7,2217.11,2215.7,2217.11,200.0
2022-08-08 14:20:00,2216.64,2216.65,2216.64,2216.64,100.0,2216.64,2216.65,2216.64,2216.64,100.0
2022-08-08 14:25:00,2215.4,2215.4,2215.4,2215.4,213.0,2215.4,2215.4,2215.4,2215.4,213.0
2022-08-08 14:30:00,2215.4,2215.4,2215.4,2215.4,0.0,2215.4,2215.4,2215.4,2215.4,0.0
2022-08-08 14:35:00,2214.13,2214.13,2213.85,2213.85,498.0,2214.13,2214.13,2213.85,2213.85,498.0
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 14:45:00,2215.64,2215.64,2215.64,2215.64,0.0,2215.64,2215.64,2215.64,2215.64,0.0
2022-08-08 14:50:00,2215.64,2215.64,2215.64,2215.64,0.0,2215.64,2215.64,2215.64,2215.64,0.0
2022-08-08 14:55:00,2217.28,2217.28,2217.28,2217.28,100.0,2217.28,2217.28,2217.28,2217.28,100.0
2022-08-08 15:00:00,2216.99,2217.23,2215.22,2215.77,500.0,2216.99,2217.23,2215.22,2215.77,500.0
2022-08-08 15:05:00,2216.0,2216.0,2214.8,2214.93,500.0,2216.0,2216.0,2214.8,2214.93,500.0
2022-08-08 15:10:00,2216.97,2216.97,2216.95,2216.95,201.0,2216.97,2216.97,2216.95,2216.95,201.0
2022-08-08 15:15:00,2215.57,2215.57,2215.57,2215.57,100.0,2215.57,2215.57,2215.57,2215.57,100.0
2022-08-08 15:20:00,2216.13,2217.83,2216.13,2217.83,210.0,2216.13,2217.83,2216.13,2217.83,210.0
2022-08-08 15:25:00,2218.17,2218.17,2218.17,2218.17,200.0,2218.17,2218.17,2218.17,2218.17,200.0
2022-08-08 15:30:00,2216.21,2216.21,2216.21,2216.21,100.0,2216.21,2216.21,2216.21,2216.21,100.0
2022-08-08 15:35:00,2220.79,2220.8,2220.79,2220.79,100.0,2220.79,2220.8,2220.79,2220.79,100.0
2022-08-08 15:40:00,2221.0,2225.0,2221.0,2225.0,544.0,2221.0,2225.0,2221.0,2225.0,544.0
2022-08-08 15:45:00,2224.73,2224.92,2224.73,2224.91,395.0,2224.73,2224.92,2224.73,2224.91,395.0
2022-08-08 15:50:00,2227.37,2227.38,2225.44,2225.44,404.0,2227.37,2227.38,2225.44,2225.44,404.0
2022-08-08 15:55:00,2225.59,2226.17,2218.67,2218.67,3394.0,2225.59,2226.17,2218.67,2218.67,3394.0
2022-08-09 09:30:00,2228.19,2228.19,2228.19,2228.19,1363.0,2228.19,2228.19,2228.19,2228.19,1363.0
2022-08-09 09:35:00,2214.9,2214.9,2214.9,2214.9,100.0,2214.9,2214.9,2214.9,2214.9,100.0
2022-08-09 09:40:00,2214.13,2218.48,2206.27,2206.27,1110.0,2214.13,2218.48,2206.27,2206.27,1110.0
2022-08-09 09:45:00,2201.1,2205.65,2199.92,2205.65,1411.0,2201.1,2205.65,2199.92,2205.65,1411.0
2022-08-09 09:50:00,2206.51,2206.51,2201.83,2206.3,400.0,2206.51,2206.51,2201.83,2206.3,400.0
2022-08-09 09:55:00,2205.5,2211.0,2204.58,2211.0,800.0,2205.5,2211.0,2204.58,2211.0,800.0
2022-08-09 10:00:00,2218.39,2218.39,2218.38,2218.39,100.0,2218.39,2218.39,2218.38,2218.39,100.0
2022-08-09 10:05:00,2217.16,2218.71,2217.16,2218.71,200.0,2217.16,2218.71,2217.16,2218.71,200.0
2022-08-09 10:10:00,2220.85,2229.94,2220.85,2224.9,800.0,2220.85,2229.94,2220.85,2224.9,800.0
2022-08-09 10:15:00,2225.28,2237.0,2225.28,2237.0,500.0,2225.28,2237.0,2225.28,2237.0,500.0
2022-08-09 10:20:00,2240.0,2241.52,2240.0,2241.52,200.0,2240.0,2241.52,2240.0,2241.52,200.0
2022-08-09 10:25:00,2236.3,2241.31,2236.3,2241.31,500.0,2236.3,2241.31,2236.3,2241.31,500.0
2022-08-09 10:30:00,2240.9,2240.9,2238.8,2238.83,700.0,2240.9,2240.9,2238.8,2238.83,700.0
2022-08-09 10:35:00,2238.0,2238.0,2233.17,2236.05,1406.0,2238.0,2238.0,2233.17,2236.05,1406.0
2022-08-09 10:40:00,2231.16,2235.7,2230.0,2230.0,550.0,2231.16,2235.7,2230.0,2230.0,550.0
2022-08-09 10:45:00,2232.24,2232.25,2230.68,2230.68,200.0,2232.24,2232.25,2230.68,2230.68,200.0
2022-08-09 10:50:00,2232.24,2232.83,2228.19,2230.62,706.0,2232.24,2232.83,2228.19,2230.62,706.0
2022-08-09 10:55:00,2230.03,2230.06,2229.07,2230.06,750.0,2230.03,2230.06,2229.07,2230.06,750.0
2022-08-09 11:00:00,2228.01,2228.01,2224.92,2224.94,320.0,2228.01,2228.01,2224.92,2224.94,320.0
2022-08-09 11:05:00,2226.77,2229.69,2226.77,2227.73,500.0,2226.77,2229.69,2226.77,2227.73,500.0
2022-08-09 11:10:00,2231.42,2231.42,2225.0,2225.44,1858.0,2231.42,2231.42,2225.0,2225.44,1858.0
2022-08-09 11:15:00,2231.02,2234.04,2231.02,2233.81,300.0,2231.02,2234.04,2231.02,2233.81,300.0
2022-08-09 11:20:00,2235.79,2235.79,2235.78,2235.79,100.0,2235.79,2235.79,2235.78,2235.79,100.0
2022-08-09 11:25:00,2235.43,2235.43,2232.52,2232.52,300.0,2235.43,2235.43,2232.52,2232.52,300.0
2022-08-09 11:30:00,2232.52,2232.52,2232.52,2232.52,0.0,2232.52,2232.52,2232.52,2232.52,0.0
2022-08-09 11:35:00,2227.98,2228.48,2227.98,2228.48,400.0,2227.98,2228.48,2227.98,2228.48,400.0
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 11:45:00,2230.04,2230.04,2230.04,2230.04,0.0,2230.04,2230.04,2230.04,2230.04,0.0
2022-08-09 11:50:00,2228.76,2228.76,2225.14,2227.3,300.0,2228.76,2228.76,2225.14,2227.3,300.0
2022-08-09 11:55:00,2226.09,2228.21,2224.7,2224.7,601.0,2226.09,2228.21,2224.7,2224.7,601.0
2022-08-09 12:00:00,2224.27,2224.27,2223.93,2224.08,428.0,2224.27,2224.27,2223.93,2224.08,428.0
2022-08-09 12:05:00,2224.36,2232.13,2224.36,2232.13,1000.0,2224.36,2232.13,2224.36,2232.13,1000.0
2022-08-09 12:10:00,2235.78,2236.86,2233.51,2236.86,500.0,2235.78,2236.86,2233.51,2236.86,500.0
2022-08-09 12:15:00,2237.0,2237.08,2237.0,2237.08,200.0,2237.0,2237.08,2237.0,2237.08,200.0
2022-08-09 12:20:00,2234.23,2234.31,2234.23,2234.31,200.0,2234.23,2234.31,2234.23,2234.31,200.0
2022-08-09 12:25:00,2233.21,2233.21,2233.21,2233.21,100.0,2233.21,2233.21,2233.21,2233.21,100.0
2022-08-09 12:30:00,2231.77,2231.99,2231.76,2231.99,200.0,2231.77,2231.99,2231.76,2231.99,200.0
2022-08-09 12:35:00,2232.72,2235.15,2230.2,2233.03,705.0,2232.72,2235.15,2230.2,2233.03,705.0
2022-08-09 12:40:00,2233.03,2233.03,2233.03,2233.03,0.0,2233.03,2233.03,2233.03,2233.03,0.0
2022-08-09 12:45:00,2232.47,2233.67,2232.47,2232.47,300.0,2232.47,2233.67,2232.47,2232.47,300.0
2022-08-09 12:50:00,2231.0,2231.24,2229.61,2229.62,415.0,2231.0,2231.24,2229.61,2229.62,415.0
2022-08-09 12:55:00,2230.02,2232.5,2230.02,2232.49,300.0,2230.02,2232.5,2230.02,2232.49,300.0
2022-08-09 13:00:00,2232.92,2232.92,2229.78,2229.78,301.0,2232.92,2232.92,2229.78,2229.78,301.0
2022-08-09 13:05:00,2230.63,2230.63,2228.44,2228.45,300.0,2230.63,2230.63,2228.44,2228.45,300.0
2022-08-09 13:10:00,2228.45,2228.45,2228.45,2228.45,0.0,2228.45,2228.45,2228.45,2228.45,0.0
2022-08-09 13:15:00,2231.38,2232.89,2231.38,2232.39,300.0,2231.38,2232.89,2231.38,2232.39,300.0
2022-08-09 13:20:00,2232.39,2232.39,2232.39,2232.39,0.0,2232.39,2232.39,2232.39,2232.39,0.0
2022-08-09 13:25:00,2232.13,2232.13,2232.13,2232.13,100.0,2232.13,2232.13,2232.13,2232.13,100.0
2022-08-09 13:30:00,2230.66,2231.0,2230.66,2231.0,408.0,2230.66,2231.0,2230.66,2231.0,408.0
2022-08-09 13:35:00,2229.84,2229.84,2229.84,2229.84,200.0,2229.84,2229.84,2229.84,2229.84,200.0
2022-08-09 13:40:00,2230.36,2232.9,2230.15,2230.15,700.0,2230.36,2232.9,2230.15,2230.15,700.0
2022-08-09 13:45:00,2229.93,2229.94,2229.93,2229.93,100.0,2229.93,2229.94,2229.93,2229.93,100.0
2022-08-09 13:50:00,2229.76,2230.89,2229.76,2230.89,200.0,2229.76,2230.89,2229.76,2230.89,200.0
2022-08-09 13:55:00,2232.49,2232.49,2232.49,2232.49,200.0,2232.49,2232.49,2232.49,2232.49,200.0
2022-08-09 14:00:00,2232.49,2232.49,2232.49,2232.49,100.0,2232.49,2232.49,2232.49,2232.49,100.0
2022-08-09 14:05:00,2229.55,2231.91,2229.55,2231.81,300.0,2229.55,2231.91,2229.55,2231.81,300.0
2022-08-09 14:10:00,2231.46,2232.6,2231.16,2231.16,400.0,2231.46,2232.6,2231.16,2231.16,400.0
2022-08-09 14:15:00,2229.41,2229.49,2227.27,2227.27,1193.0,2229.41,2229.49,2227.27,2227.27,1193.0
2022-08-09 14:20:00,2226.24,2226.24,2226.21,2226.22,200.0,2226.24,2226.24,2226.21,2226.22,200.0
2022-08-09 14:25:00,2224.6,2224.6,2224.6,2224.6,100.0,2224.6,2224.6,2224.6,2224.6,100.0
2022-08-09 14:30:00,2225.62,2227.44,2225.62,2227.44,420.0,2225.62,2227.44,2225.62,2227.44,420.0
2022-08-09 14:35:00,2226.47,2226.47,2226.47,2226.47,100.0,2226.47,2226.47,2226.47,2226.47,100.0
2022-08-09 14:40:00,2226.47,2226.47,2226.47,2226.47,100.0,2226.47,2226.47,2226.47,2226.47,100.0
2022-08-09 14:45:00,2227.52,2227.52,2226.06,2226.07,764.0,2227.52,2227.52,2226.06,2226.07,764.0
2022-08-09 14:50:00,2227.53,2228.9,2226.79,2228.89,600.0,2227.53,2228.9,2226.79,2228.89,600.0
2022-08-09 14:55:00,2228.65,2228.65,2228.07,2228.07,200.0,2228.65,2228.65,2228.07,2228.07,200.0
2022-08-09 15:00:00,2228.0,2228.0,2228.0,2228.0,200.0,2228.0,2228.0,2228.0,2228.0,200.0
2022-08-09 15:05:00,2228.28,2228.28,2227.24,2227.24,800.0,2228.28,2228.28,2227.24,2227.24,800.0
2022-08-09 15:10:00,2227.24,2228.5,2226.77,2226.77,693.0,2227.24,2228.5,2226.77,2226.77,693.0
2022-08-09 15:15:00,2228.64,2228.64,2228.63,2228.64,100.0,2228.64,2228.64,2228.63,2228.64,100.0
2022-08-09 15:20:00,2228.98,2230.68,2228.83,2230.68,708.0,2228.98,2230.68,2228.83,2230.68,708.0
2022-08-09 15:25:00,2230.88,2231.68,2230.88,2231.67,334.0,2230.88,2231.68,2230.88,2231.67,334.0
2022-08-09 15:30:00,2226.63,2226.64,2226.63,2226.64,200.0,2226.63,2226.64,2226.63,2226.64,200.0
2022-08-09 15:35:00,2228.03,2228.03,2223.71,2223.72,1000.0,2228.03,2228.03,2223.71,2223.72,1000.0
2022-08-09 15:40:00,2222.05,2222.96,2220.07,2220.07,556.0,2222.05,2222.96,2220.07,2220.07,556.0
2022-08-09 15:45:00,2220.15,2224.17,2220.1,2224.16,1200.0,2220.15,2224.17,2220.1,2224.16,1200.0
2022-08-09 15:50:00,2228.64,2228.64,2222.01,2223.02,1200.0,2228.64,2228.64,2222.01,2223.02,1200.0
2022-08-09 15:55:00,2224.02,2224.68,2219.04,2224.68,3551.0,2224.02,2224.68,2219.04,2224.68,3551.0
2022-08-10 09:30:00,2249.1,2249.56,2247.11,2249.56,1134.0,2249.1,2249.56,2247.11,2249.56,1134.0
2022-08-10 09:35:00,2243.63,2243.63,2240.02,2240.02,400.0,2243.63,2243.63,2240.02,2240.02,400.0
2022-08-10 09:40:00,2230.05,2232.4,2230.05,2232.4,300.0,2230.05,2232.4,2230.05,2232.4,300.0
2022-08-10 09:45:00,2241.87,2241.87,2241.87,2241.87,325.0,2241.87,2241.87,2241.87,2241.87,325.0
2022-08-10 09:50:00,2235.92,2238.49,2234.4,2238.49,300.0,2235.92,2238.49,2234.4,2238.49,300.0
2022-08-10 09:55:00,2237.53,2244.96,2237.53,2239.49,500.0,2237.53,2244.96,2237.53,2239.49,500.0
2022-08-10 10:00:00,2240.97,2241.79,2240.97,2241.79,200.0,2240.97,2241.79,2240.97,2241.79,200.0
2022-08-10 10:05:00,2243.2,2247.69,2241.78,2247.69,900.0,2243.2,2247.69,2241.78,2247.69,900.0
2022-08-10 10:10:00,2250.35,2250.35,2243.29,2243.93,400.0,2250.35,2250.35,2243.29,2243.93,400.0
2022-08-10 10:15:00,2243.97,2243.97,2243.96,2243.97,100.0,2243.97,2243.97,2243.96,2243.97,100.0
2022-08-10 10:20:00,2243.83,2243.83,2240.02,2240.02,200.0,2243.83,2243.83,2240.02,2240.02,200.0
2022-08-10 10:25:00,2241.5,2241.5,2241.5,2241.5,100.0,2241.5,2241.5,2241.5,2241.5,100.0
2022-08-10 10:30:00,2243.19,2245.88,2243.19,2245.88,200.0,2243.19,2245.88,2243.19,2245.88,200.0
2022-08-10 10:35:00,2248.0,2248.0,2247.84,2247.84,200.0,2248.0,2248.0,2247.84,2247.84,200.0
2022-08-10 10:40:00,2245.32,2248.27,2242.76,2246.05,1055.0,2245.32,2248.27,2242.76,2246.05,1055.0
2022-08-10 10:45:00,2245.04,2246.0,2245.03,2246.0,369.0,2245.04,2246.0,2245.03,2246.0,369.0
2022-08-10 10:50:00,2244.98,2245.52,2243.89,2245.52,300.0,2244.98,2245.52,2243.89,2245.52,300.0
2022-08-10 10:55:00,2240.78,2240.78,2235.04,2235.04,200.0,2240.78,2240.78,2235.04,2235.04,200.0
2022-08-10 11:00:00,2240.71,2240.71,2240.71,2240.71,100.0,2240.71,2240.71,2240.71,2240.71,100.0
2022-08-10 11:05:00,2244.7,2246.84,2244.02,2246.84,601.0,2244.7,2246.84,2244.02,2246.84,601.0
2022-08-10 11:10:00,2244.35,2244.35,2235.11,2236.24,1100.0,2244.35,2244.35,2235.11,2236.24,1100.0
2022-08-10 11:15:00,2234.82,2235.13,2234.81,2235.13,400.0,2234.82,2235.13,2234.81,2235.13,400.0
2022-08-10 11:20:00,2235.52,2235.52,2235.51,2235.52,100.0,2235.52,2235.52,2235.51,2235.52,100.0
2022-08-10 11:25:00,2236.53,2236.53,2234.43,2234.56,3350.0,2236.53,2236.53,2234.43,2234.56,3350.0
2022-08-10 11:30:00,2235.98,2236.0,2233.1,2233.72,1178.0,2235.98,2236.0,2233.1,2233.72,1178.0
2022-08-10 11:35:00,2230.25,2230.25,2228.15,2228.15,200.0,2230.25,2230.25,2228.15,2228.15,200.0
2022-08-10 11:40:00,2227.21,2227.21,2221.94,2222.98,4161.0,2227.21,2227.21,2221.94,2222.98,4161.0
2022-08-10 11:45:00,2223.0,2223.0,2222.63,2222.63,457.0,2223.0,2223.0,2222.63,2222.63,457.0
2022-08-10 11:50:00,2222.63,2222.63,2222.63,2222.63,0.0,2222.63,2222.63,2222.63,2222.63,0.0
2022-08-10 11:55:00,2226.31,2226.31,2222.97,2222.97,424.0,2226.31,2226.31,2222.97,2222.97,424.0
2022-08-10 12:00:00,2222.97,2222.97,2222.97,2222.97,0.0,2222.97,2222.97,2222.97,2222.97,0.0
2022-08-10 12:05:00,2226.67,2228.3,2226.67,2228.2,500.0,2226.67,2228.3,2226.67,2228.2,500.0
2022-08-10 12:10:00,2228.17,2230.13,2228.17,2230.13,200.0,2228.17,2230.13,2228.17,2230.13,200.0
2022-08-10 12:15:00,2232.77,2232.77,2232.77,2232.77,100.0,2232.77,2232.77,2232.77,2232.77,100.0
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 12:25:00,2231.0,2231.0,2231.0,2231.0,0.0,2231.0,2231.0,2231.0,2231.0,0.0
2022-08-10 12:30:00,2233.6,2233.6,2230.15,2230.2,1158.0,2233.6,2233.6,2230.15,2230.2,1158.0
2022-08-10 12:35:00,2229.28,2230.41,2229.0,2230.2,500.0,2229.28,2230.41,2229.0,2230.2,500.0
2022-08-10 12:40:00,2230.2,2230.2,2230.2,2230.2,0.0,2230.2,2230.2,2230.2,2230.2,0.0
2022-08-10 12:45:00,2229.89,2229.89,2229.88,2229.89,100.0,2229.89,2229.89,2229.88,2229.89,100.0
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 12:55:00,2231.73,2231.73,2231.73,2231.73,0.0,2231.73,2231.73,2231.73,2231.73,0.0
2022-08-10 13:00:00,2232.27,2232.94,2231.02,2231.4,500.0,2232.27,2232.94,2231.02,2231.4,500.0
2022-08-10 13:05:00,2231.44,2231.44,2231.44,2231.44,100.0,2231.44,2231.44,2231.44,2231.44,100.0
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 13:15:00,2231.26,2231.26,2231.26,2231.26,0.0,2231.26,2231.26,2231.26,2231.26,0.0
2022-08-10 13:20:00,2230.05,2230.32,2230.05,2230.32,200.0,2230.05,2230.32,2230.05,2230.32,200.0
2022-08-10 13:25:00,2230.92,2230.92,2228.0,2228.12,400.0,2230.92,2230.92,2228.0,2228.12,400.0
2022-08-10 13:30:00,2226.61,2226.61,2226.61,2226.61,100.0,2226.61,2226.61,2226.61,2226.61,100.0
2022-08-10 13:35:00,2226.37,2227.13,2226.37,2226.69,446.0,2226.37,2227.13,2226.37,2226.69,446.0
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 13:45:00,2228.75,2228.75,2228.75,2228.75,0.0,2228.75,2228.75,2228.75,2228.75,0.0
2022-08-10 13:50:00,2229.08,2229.08,2229.08,2229.08,100.0,2229.08,2229.08,2229.08,2229.08,100.0
2022-08-10 13:55:00,2226.07,2226.07,2226.07,2226.07,100.0,2226.07,2226.07,2226.07,2226.07,100.0
2022-08-10 14:00:00,2224.79,2224.79,2224.71,2224.71,300.0,2224.79,2224.79,2224.71,2224.71,300.0
2022-08-10 14:05:00,2223.1,2223.1,2223.09,2223.1,100.0,2223.1,2223.1,2223.09,2223.1,100.0
2022-08-10 14:10:00,2223.31,2223.31,2223.13,2223.13,200.0,2223.31,2223.31,2223.13,2223.13,200.0
2022-08-10 14:15:00,2224.16,2224.17,2223.02,2223.02,200.0,2224.16,2224.17,2223.02,2223.02,200.0
2022-08-10 14:20:00,2222.04,2222.04,2218.64,2218.64,500.0,2222.04,2222.04,2218.64,2218.64,500.0
2022-08-10 14:25:00,2218.94,2218.94,2218.94,2218.94,100.0,2218.94,2218.94,2218.94,2218.94,100.0
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 14:35:00,2219.52,2219.52,2219.52,2219.52,0.0,2219.52,2219.52,2219.52,2219.52,0.0
2022-08-10 14:40:00,2219.7,2220.21,2219.43,2219.43,300.0,2219.7,2220.21,2219.43,2219.43,300.0
2022-08-10 14:45:00,2219.03,2219.03,2216.84,2217.0,316.0,2219.03,2219.03,2216.84,2217.0,316.0
2022-08-10 14:50:00,2217.0,2217.0,2217.0,2217.0,0.0,2217.0,2217.0,2217.0,2217.0,0.0
2022-08-10 14:55:00,2217.16,2217.16,2217.15,2217.16,134.0,2217.16,2217.16,2217.15,2217.16,134.0
2022-08-10 15:00:00,2216.2,2216.72,2215.6,2215.6,400.0,2216.2,2216.72,2215.6,2215.6,400.0
2022-08-10 15:05:00,2215.63,2215.63,2213.37,2213.37,552.0,2215.63,2215.63,2213.37,2213.37,552.0
2022-08-10 15:10:00,2211.0,2212.44,2208.82,2208.83,2010.0,2211.0,2212.44,2208.82,2208.83,2010.0
2022-08-10 15:15:00,2209.49,2209.79,2209.49,2209.79,771.0,2209.49,2209.79,2209.49,2209.79,771.0
2022-08-10 15:20:00,2211.0,2211.11,2210.6,2210.81,1299.0,2211.0,2211.11,2210.6,2210.81,1299.0
2022-08-10 15:25:00,2213.72,2213.72,2213.72,2213.72,300.0,2213.72,2213.72,2213.72,2213.72,300.0
2022-08-10 15:30:00,2213.42,2213.74,2211.55,2213.74,713.0,2213.42,2213.74,2211.55,2213.74,713.0
2022-08-10 15:35:00,2211.56,2214.9,2211.56,2214.9,954.0,2211.56,2214.9,2211.56,2214.9,954.0
2022-08-10 15:40:00,2214.7,2215.88,2213.42,2215.72,800.0,2214.7,2215.88,2213.42,2215.72,800.0
2022-08-10 15:45:00,2216.63,2218.37,2216.06,2216.06,873.0,2216.63,2218.37,2216.06,2216.06,873.0
2022-08-10 15:50:00,2217.76,2219.6,2214.8,2217.42,1168.0,2217.76,2219.6,2214.8,2217.42,1168.0
2022-08-10 15:55:00,2218.39,2223.31,2218.39,2223.29,3349.0,2218.39,2223.31,2218.39,2223.29,3349.0
2022-08-11 09:30:00,2233.23,2236.78,2233.23,2236.78,1184.0,2233.23,2236.78,2233.23,2236.78,1184.0
2022-08-11 09:35:00,2228.48,2228.48,2228.48,2228.48,100.0,2228.48,2228.48,2228.48,2228.48,100.0
2022-08-11 09:40:00,2223.98,2223.98,2223.93,2223.93,200.0,2223.98,2223.98,2223.93,2223.93,200.0
2022-08-11 09:45:00,2226.05,2232.74,2226.05,2229.71,800.0,2226.05,2232.74,2226.05,2229.71,800.0
2022-08-11 09:50:00,2230.11,2230.37,2229.73,2230.37,300.0,2230.11,2230.37,2229.73,2230.37,300.0
2022-08-11 09:55:00,2230.3,2230.57,2230.3,2230.57,200.0,2230.3,2230.57,2230.3,2230.57,200.0
2022-08-11 10:00:00,2229.94,2229.94,2229.94,2229.94,100.0,2229.94,2229.94,2229.94,2229.94,100.0
2022-08-11 10:05:00,2230.9,2231.53,2225.64,2225.64,2543.0,2230.9,2231.53,2225.64,2225.64,2543.0
2022-08-11 10:10:00,2226.8,2226.8,2226.8,2226.8,100.0,2226.8,2226.8,2226.8,2226.8,100.0
2022-08-11 10:15:00,2226.91,2227.32,2226.91,2226.91,300.0,2226.91,2227.32,2226.91,2226.91,300.0
2022-08-11 10:20:00,2224.77,2224.77,2221.36,2221.36,300.0,2224.77,2224.77,2221.36,2221.36,300.0
2022-08-11 10:25:00,2222.97,2222.97,2221.52,2221.52,733.0,2222.97,2222.97,2221.52,2221.52,733.0
2022-08-11 10:30:00,2223.6,2226.29,2223.6,2226.29,200.0,2223.6,2226.29,2223.6,2226.29,200.0
2022-08-11 10:35:00,2226.82,2228.0,2226.81,2228.0,300.0,2226.82,2228.0,2226.81,2228.0,300.0
2022-08-11 10:40:00,2228.0,2228.0,2228.0,2228.0,0.0,2228.0,2228.0,2228.0,2228.0,0.0
2022-08-11 10:45:00,2220.33,2220.33,2220.33,2220.33,100.0,2220.33,2220.33,2220.33,2220.33,100.0
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 10:55:00,2225.31,2225.31,2225.31,2225.31,0.0,2225.31,2225.31,2225.31,2225.31,0.0
2022-08-11 11:00:00,2225.31,2225.31,2225.31,2225.31,0.0,2225.31,2225.31,2225.31,2225.31,0.0
2022-08-11 11:05:00,2220.97,2220.97,2219.9,2219.9,200.0,2220.97,2220.97,2219.9,2219.9,200.0
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 11:15:00,2223.73,2223.73,2223.73,2223.73,0.0,2223.73,2223.73,2223.73,2223.73,0.0
2022-08-11 11:20:00,2225.0,2227.29,2221.52,2225.57,912.0,2225.0,2227.29,2221.52,2225.57,912.0
2022-08-11 11:25:00,2226.01,2226.01,2225.82,2225.82,200.0,2226.01,2226.01,2225.82,2225.82,200.0
2022-08-11 11:30:00,2228.0,2228.0,2225.46,2226.96,864.0,2228.0,2228.0,2225.46,2226.96,864.0
2022-08-11 11:35:00,2224.18,2224.55,2223.92,2224.55,489.0,2224.18,2224.55,2223.92,2224.55,489.0
2022-08-11 11:40:00,2222.35,2222.43,2222.29,2222.43,300.0,2222.35,2222.43,2222.29,2222.43,300.0
2022-08-11 11:45:00,2220.85,2220.85,2220.85,2220.85,107.0,2220.85,2220.85,2220.85,2220.85,107.0
2022-08-11 11:50:00,2221.07,2222.98,2220.95,2222.98,400.0,2221.07,2222.98,2220.95,2222.98,400.0
2022-08-11 11:55:00,2223.96,2223.96,2223.96,2223.96,100.0,2223.96,2223.96,2223.96,2223.96,100.0
2022-08-11 12:00:00,2223.96,2223.96,2223.96,2223.96,0.0,2223.96,2223.96,2223.96,2223.96,0.0
2022-08-11 12:05:00,2222.2,2222.2,2222.2,2222.2,100.0,2222.2,2222.2,2222.2,2222.2,100.0
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 12:15:00,2224.03,2224.03,2224.03,2224.03,0.0,2224.03,2224.03,2224.03,2224.03,0.0
2022-08-11 12:20:00,2228.56,2228.56,2228.55,2228.56,100.0,2228.56,2228.56,2228.55,2228.56,100.0
2022-08-11 12:25:00,2228.62,2228.62,2228.56,2228.56,320.0,2228.62,2228.62,2228.56,2228.56,320.0
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 12:35:00,2228.56,2228.56,2228.56,2228.56,0.0,2228.56,2228.56,2228.56,2228.56,0.0
2022-08-11 12:40:00,2228.56,2228.56,2228.56,2228.56,0.0,2228.56,2228.56,2228.56,2228.56,0.0
2022-08-11 12:45:00,2227.73,2228.55,2227.69,2228.55,421.0,2227.73,2228.55,2227.69,2228.55,421.0
2022-08-11 12:50:00,2226.74,2226.74,2226.74,2226.74,100.0,2226.74,2226.74,2226.74,2226.74,100.0
2022-08-11 12:55:00,2226.74,2227.4,2226.74,2227.4,393.0,2226.74,2227.4,2226.74,2227.4,393.0
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 13:05:00,2227.4,2227.4,2227.4,2227.4,0.0,2227.4,2227.4,2227.4,2227.4,0.0
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 13:15:00,2227.4,2227.4,2227.4,2227.4,0.0,2227.4,2227.4,2227.4,2227.4,0.0
2022-08-11 13:20:00,2229.0,2229.0,2229.0,2229.0,100.0,2229.0,2229.0,2229.0,2229.0,100.0
2022-08-11 13:25:00,2228.92,2229.0,2228.92,2229.0,400.0,2228.92,2229.0,2228.92,2229.0,400.0
2022-08-11 13:30:00,2229.0,2229.0,2229.0,2229.0,0.0,2229.0,2229.0,2229.0,2229.0,0.0
2022-08-11 13:35:00,2228.8,2228.8,2227.9,2227.9,300.0,2228.8,2228.8,2227.9,2227.9,300.0
2022-08-11 13:40:00,2227.9,2227.9,2227.9,2227.9,0.0,2227.9,2227.9,2227.9,2227.9,0.0
2022-08-11 13:45:00,2230.65,2230.65,2230.65,2230.65,100.0,2230.65,2230.65,2230.65,2230.65,100.0
2022-08-11 13:50:00,2230.48,2232.94,2230.48,2232.9,507.0,2230.48,2232.94,2230.48,2232.9,507.0
2022-08-11 13:55:00,2231.83,2231.83,2231.83,2231.83,100.0,2231.83,2231.83,2231.83,2231.83,100.0
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 14:05:00,2231.83,2231.83,2231.83,2231.83,0.0,2231.83,2231.83,2231.83,2231.83,0.0
2022-08-11 14:10:00,2241.85,2244.11,2241.8,2244.1,623.0,2241.85,2244.11,2241.8,2244.1,623.0
2022-08-11 14:15:00,2241.73,2242.78,2240.62,2241.56,1200.0,2241.73,2242.78,2240.62,2241.56,1200.0
2022-08-11 14:20:00,2241.58,2241.58,2240.63,2240.64,300.0,2241.58,2241.58,2240.63,2240.64,300.0
2022-08-11 14:25:00,2241.65,2242.05,2240.96,2241.8,600.0,2241.65,2242.05,2240.96,2241.8,600.0
2022-08-11 14:30:00,2240.0,2243.6,2240.0,2243.6,386.0,2240.0,2243.6,2240.0,2243.6,386.0
2022-08-11 14:35:00,2240.02,2240.02,2239.52,2239.53,375.0,2240.02,2240.02,2239.52,2239.53,375.0
2022-08-11 14:40:00,2239.53,2239.53,2239.53,2239.53,0.0,2239.53,2239.53,2239.53,2239.53,0.0
2022-08-11 14:45:00,2234.03,2234.03,2234.03,2234.03,100.0,2234.03,2234.03,2234.03,2234.03,100.0
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 14:55:00,2234.03,2234.03,2234.03,2234.03,0.0,2234.03,2234.03,2234.03,2234.03,0.0
2022-08-11 15:00:00,2232.95,2232.95,2232.12,2232.12,200.0,2232.95,2232.95,2232.12,2232.12,200.0
2022-08-11 15:05:00,2232.61,2232.61,2229.25,2231.34,903.0,2232.61,2232.61,2229.25,2231.34,903.0
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 15:15:00,2231.34,2231.34,2231.34,2231.34,0.0,2231.34,2231.34,2231.34,2231.34,0.0
2022-08-11 15:20:00,2232.58,2233.81,2232.57,2233.58,824.0,2232.58,2233.81,2232.57,2233.58,824.0
2022-08-11 15:25:00,2232.59,2233.33,2232.2,2232.2,568.0,2232.59,2233.33,2232.2,2232.2,568.0
2022-08-11 15:30:00,2232.21,2232.46,2230.23,2232.46,825.0,2232.21,2232.46,2230.23,2232.46,825.0
2022-08-11 15:35:00,2230.74,2232.41,2230.74,2232.21,500.0,2230.74,2232.41,2230.74,2232.21,500.0
2022-08-11 15:40:00,2232.36,2233.0,2231.34,2231.34,900.0,2232.36,2233.0,2231.34,2231.34,900.0
2022-08-11 15:45:00,2229.53,2229.53,2229.51,2229.51,200.0,2229.53,2229.53,2229.51,2229.51,200.0
2022-08-11 15:50:00,2230.46,2232.11,2229.79,2230.73,1000.0,2230.46,2232.11,2229.79,2230.73,1000.0
2022-08-11 15:55:00,2229.8,2232.94,2229.4,2232.3,3144.0,2229.8,2232.94,2229.4,2232.3,3144.0
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 09:35:00,2223.32,2223.32,2223.32,2223.32,0.0,2223.32,2223.32,2223.32,2223.32,0.0
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 09:45:00,2234.88,2234.88,2234.88,2234.88,0.0,2234.88,2234.88,2234.88,2234.88,0.0
2022-08-12 09:50:00,2234.88,2234.88,2234.88,2234.88,0.0,2234.88,2234.88,2234.88,2234.88,0.0
2022-08-12 09:55:00,2233.89,2235.1,2230.49,2233.61,472.0,2233.89,2235.1,2230.49,2233.61,472.0
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 10:05:00,2233.61,2233.61,2233.61,2233.61,0.0,2233.61,2233.61,2233.61,2233.61,0.0
2022-08-12 10:10:00,2231.55,2231.55,2229.56,2229.56,3059.0,2231.55,2231.55,2229.56,2229.56,3059.0
2022-08-12 10:15:00,2228.32,2228.32,2228.32,2228.32,168.0,2228.32,2228.32,2228.32,2228.32,168.0
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 10:25:00,2235.51,2235.51,2235.51,2235.51,0.0,2235.51,2235.51,2235.51,2235.51,0.0
2022-08-12 10:30:00,2233.63,2233.63,2233.63,2233.63,100.0,2233.63,2233.63,2233.63,2233.63,100.0
2022-08-12 10:35:00,2236.9,2236.9,2233.96,2234.95,500.0,2236.9,2236.9,2233.96,2234.95,500.0
2022-08-12 10:40:00,2233.96,2234.01,2232.26,2232.26,400.0,2233.96,2234.01,2232.26,2232.26,400.0
2022-08-12 10:45:00,2232.38,2232.54,2230.03,2230.03,1000.0,2232.38,2232.54,2230.03,2230.03,1000.0
2022-08-12 10:50:00,2230.08,2232.07,2230.04,2230.8,700.0,2230.08,2232.07,2230.04,2230.8,700.0
2022-08-12 10:55:00,2232.56,2233.56,2232.55,2232.97,300.0,2232.56,2233.56,2232.55,2232.97,300.0
2022-08-12 11:00:00,2231.25,2234.36,2231.25,2232.57,400.0,2231.25,2234.36,2231.25,2232.57,400.0
2022-08-12 11:05:00,2236.91,2236.91,2233.12,2233.8,525.0,2236.91,2236.91,2233.12,2233.8,525.0
2022-08-12 11:10:00,2230.76,2232.22,2228.22,2232.01,1291.0,2230.76,2232.22,2228.22,2232.01,1291.0
2022-08-12 11:15:00,2230.7,2233.9,2230.7,2233.9,499.0,2230.7,2233.9,2230.7,2233.9,499.0
2022-08-12 11:20:00,2232.51,2234.53,2232.27,2232.28,400.0,2232.51,2234.53,2232.27,2232.28,400.0
2022-08-12 11:25:00,2230.85,2235.23,2230.84,2233.85,400.0,2230.85,2235.23,2230.84,2233.85,400.0
2022-08-12 11:30:00,2231.62,2234.67,2231.19,2232.15,1255.0,2231.62,2234.67,2231.19,2232.15,1255.0
2022-08-12 11:35:00,2232.49,2232.52,2232.49,2232.52,200.0,2232.49,2232.52,2232.49,2232.52,200.0
2022-08-12 11:40:00,2231.15,2234.23,2231.15,2231.3,725.0,2231.15,2234.23,2231.15,2231.3,725.0
2022-08-12 11:45:00,2234.14,2235.49,2233.5,2235.49,300.0,2234.14,2235.49,2233.5,2235.49,300.0
2022-08-12 11:50:00,2235.5,2236.28,2235.5,2236.28,200.0,2235.5,2236.28,2235.5,2236.28,200.0
2022-08-12 11:55:00,2237.53,2239.0,2234.8,2238.73,1375.0,2237.53,2239.0,2234.8,2238.73,1375.0
2022-08-12 12:00:00,2241.23,2245.92,2241.23,2245.36,300.0,2241.23,2245.92,2241.23,2245.36,300.0
2022-08-12 12:05:00,2243.63,2243.63,2243.63,2243.63,300.0,2243.63,2243.63,2243.63,2243.63,300.0
2022-08-12 12:10:00,2244.22,2244.24,2244.22,2244.24,364.0,2244.22,2244.24,2244.22,2244.24,364.0
2022-08-12 12:15:00,2244.85,2244.85,2243.51,2244.36,500.0,2244.85,2244.85,2243.51,2244.36,500.0
2022-08-12 12:20:00,2243.38,2243.38,2243.38,2243.38,100.0,2243.38,2243.38,2243.38,2243.38,100.0
2022-08-12 12:25:00,2244.78,2244.78,2243.9,2243.9,200.0,2244.78,2244.78,2243.9,2243.9,200.0
2022-08-12 12:30:00,2243.58,2243.75,2243.58,2243.75,200.0,2243.58,2243.75,2243.58,2243.75,200.0
2022-08-12 12:35:00,2244.36,2245.93,2244.36,2245.93,300.0,2244.36,2245.93,2244.36,2245.93,300.0
2022-08-12 12:40:00,2244.34,2244.34,2243.24,2243.24,300.0,2244.34,2244.34,2243.24,2243.24,300.0
2022-08-12 12:45:00,2243.46,2244.92,2243.46,2244.44,300.0,2243.46,2244.92,2243.46,2244.44,300.0
2022-08-12 12:50:00,2243.78,2247.97,2243.64,2243.64,300.0,2243.78,2247.97,2243.64,2243.64,300.0
2022-08-12 12:55:00,2245.99,2245.99,2243.35,2243.35,200.0,2245.99,2245.99,2243.35,2243.35,200.0
2022-08-12 13:00:00,2245.42,2245.42,2244.19,2244.19,416.0,2245.42,2245.42,2244.19,2244.19,416.0
2022-08-12 13:05:00,2244.25,2244.87,2244.25,2244.87,200.0,2244.25,2244.87,2244.25,2244.87,200.0
2022-08-12 13:10:00,2243.76,2245.45,2243.76,2245.45,300.0,2243.76,2245.45,2243.76,2245.45,300.0
2022-08-12 13:15:00,2245.07,2245.07,2243.26,2243.26,505.0,2245.07,2245.07,2243.26,2243.26,505.0
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 13:25:00,2239.62,2239.62,2239.62,2239.62,0.0,2239.62,2239.62,2239.62,2239.62,0.0
2022-08-12 13:30:00,2242.0,2242.0,2239.13,2239.15,300.0,2242.0,2242.0,2239.13,2239.15,300.0
2022-08-12 13:35:00,2239.45,2239.9,2239.45,2239.9,200.0,2239.45,2239.9,2239.45,2239.9,200.0
2022-08-12 13:40:00,2241.42,2241.42,2240.5,2240.5,200.0,2241.42,2241.42,2240.5,2240.5,200.0
2022-08-12 13:45:00,2244.22,2244.22,2244.22,2244.22,100.0,2244.22,2244.22,2244.22,2244.22,100.0
2022-08-12 13:50:00,2244.07,2244.07,2244.07,2244.07,100.0,2244.07,2244.07,2244.07,2244.07,100.0
2022-08-12 13:55:00,2244.07,2244.07,2240.0,2240.0,604.0,2244.07,2244.07,2240.0,2240.0,604.0
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 14:05:00,2241.9,2241.9,2241.9,2241.9,0.0,2241.9,2241.9,2241.9,2241.9,0.0
2022-08-12 14:10:00,2241.22,2241.22,2241.1,2241.1,200.0,2241.22,2241.22,2241.1,2241.1,200.0
2022-08-12 14:15:00,2242.66,2243.0,2242.02,2242.02,1085.0,2242.66,2243.0,2242.02,2242.02,1085.0
2022-08-12 14:20:00,2242.46,2243.13,2242.46,2243.07,420.0,2242.46,2243.13,2242.46,2243.07,420.0
2022-08-12 14:25:00,2241.22,2243.5,2241.22,2243.5,400.0,2241.22,2243.5,2241.22,2243.5,400.0
2022-08-12 14:30:00,2243.5,2243.5,2242.15,2242.15,533.0,2243.5,2243.5,2242.15,2242.15,533.0
2022-08-12 14:35:00,2243.28,2244.26,2243.28,2244.26,200.0,2243.28,2244.26,2243.28,2244.26,200.0
2022-08-12 14:40:00,2242.84,2245.5,2242.84,2243.61,300.0,2242.84,2245.5,2242.84,2243.61,300.0
2022-08-12 14:45:00,2243.72,2245.22,2243.72,2245.22,925.0,2243.72,2245.22,2243.72,2245.22,925.0
2022-08-12 14:50:00,2244.9,2248.74,2244.44,2248.73,2212.0,2244.9,2248.74,2244.44,2248.73,2212.0
2022-08-12 14:55:00,2250.27,2251.7,2250.27,2251.7,300.0,2250.27,2251.7,2250.27,2251.7,300.0
2022-08-12 15:00:00,2250.0,2252.85,2250.0,2252.64,500.0,2250.0,2252.85,2250.0,2252.64,500.0
2022-08-12 15:05:00,2252.43,2252.43,2251.9,2251.9,200.0,2252.43,2252.43,2251.9,2251.9,200.0
2022-08-12 15:10:00,2252.46,2256.11,2252.46,2255.4,1110.0,2252.46,2256.11,2252.46,2255.4,1110.0
2022-08-12 15:15:00,2256.12,2256.37,2255.1,2255.59,729.0,2256.12,2256.37,2255.1,2255.59,729.0
2022-08-12 15:20:00,2254.34,2254.34,2252.61,2252.61,400.0,2254.34,2254.34,2252.61,2252.61,400.0
2022-08-12 15:25:00,2253.59,2254.62,2253.5,2253.53,800.0,2253.59,2254.62,2253.5,2253.53,800.0
2022-08-12 15:30:00,2252.98,2253.74,2248.97,2248.99,2045.0,2252.98,2253.74,2248.97,2248.99,2045.0
2022-08-12 15:35:00,2249.89,2253.28,2248.98,2253.28,1400.0,2249.89,2253.28,2248.98,2253.28,1400.0
2022-08-12 15:40:00,2252.55,2254.99,2252.54,2254.22,2003.0,2252.55,2254.99,2252.54,2254.22,2003.0
2022-08-12 15:45:00,2252.13,2253.53,2250.1,2251.87,1000.0,2252.13,2253.53,2250.1,2251.87,1000.0
2022-08-12 15:50:00,2251.0,2251.92,2248.54,2250.31,1964.0,2251.0,2251.92,2248.54,2250.31,1964.0
2022-08-12 15:55:00,2251.27,2259.23,2251.19,2259.17,4189.0,2251.27,2259.23,2251.19,2259.17,4189.0
2022-08-15 09:30:00,2259.99,2259.99,2252.38,2256.0,2610.0,2259.99,2259.99,2252.38,2256.0,2610.0
2022-08-15 09:35:00,2250.0,2253.43,2247.12,2247.12,400.0,2250.0,2253.43,2247.12,2247.12,400.0
2022-08-15 09:40:00,2246.46,2250.35,2245.05,2250.35,1292.0,2246.46,2250.35,2245.05,2250.35,1292.0
2022-08-15 09:45:00,2248.97,2253.43,2245.1,2253.43,681.0,2248.97,2253.43,2245.1,2253.43,681.0
2022-08-15 09:50:00,2255.94,2258.31,2255.94,2258.31,500.0,2255.94,2258.31,2255.94,2258.31,500.0
2022-08-15 09:55:00,2262.39,2262.39,2246.03,2260.74,1876.0,2262.39,2262.39,2246.03,2260.74,1876.0
2022-08-15 10:00:00,2258.83,2265.41,2252.1,2257.67,1044.0,2258.83,2265.41,2252.1,2257.67,1044.0
2022-08-15 10:05:00,2263.8,2267.4,2260.48,2267.4,523.0,2263.8,2267.4,2260.48,2267.4,523.0
2022-08-15 10:10:00,2265.8,2271.01,2265.8,2271.01,442.0,2265.8,2271.01,2265.8,2271.01,442.0
2022-08-15 10:15:00,2272.01,2279.63,2272.01,2277.8,711.0,2272.01,2279.63,2272.01,2277.8,711.0
2022-08-15 10:20:00,2282.14,2282.14,2281.84,2281.84,410.0,2282.14,2282.14,2281.84,2281.84,410.0
2022-08-15 10:25:00,2281.85,2281.85,2281.85,2281.85,200.0,2281.85,2281.85,2281.85,2281.85,200.0
2022-08-15 10:30:00,2283.06,2287.08,2283.06,2283.14,500.0,2283.06,2287.08,2283.06,2283.14,500.0
2022-08-15 10:35:00,2278.89,2278.89,2275.03,2275.03,200.0,2278.89,2278.89,2275.03,2275.03,200.0
2022-08-15 10:40:00,2275.03,2275.03,2275.03,2275.03,0.0,2275.03,2275.03,2275.03,2275.03,0.0
2022-08-15 10:45:00,2274.37,2276.16,2274.37,2275.44,501.0,2274.37,2276.16,2274.37,2275.44,501.0
2022-08-15 10:50:00,2275.44,2275.44,2275.44,2275.44,0.0,2275.44,2275.44,2275.44,2275.44,0.0
2022-08-15 10:55:00,2274.95,2274.95,2274.93,2274.93,200.0,2274.95,2274.95,2274.93,2274.93,200.0
2022-08-15 11:00:00,2272.95,2273.57,2271.06,2272.64,1167.0,2272.95,2273.57,2271.06,2272.64,1167.0
2022-08-15 11:05:00,2268.91,2272.28,2268.91,2272.28,300.0,2268.91,2272.28,2268.91,2272.28,300.0
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 11:15:00,2264.78,2264.78,2264.78,2264.78,0.0,2264.78,2264.78,2264.78,2264.78,0.0
2022-08-15 11:20:00,2264.78,2264.78,2264.78,2264.78,0.0,2264.78,2264.78,2264.78,2264.78,0.0
2022-08-15 11:25:00,2268.8,2269.79,2268.8,2269.79,200.0,2268.8,2269.79,2268.8,2269.79,200.0
2022-08-15 11:30:00,2268.02,2268.02,2268.02,2268.02,100.0,2268.02,2268.02,2268.02,2268.02,100.0
2022-08-15 11:35:00,2272.53,2272.53,2270.3,2270.3,200.0,2272.53,2272.53,2270.3,2270.3,200.0
2022-08-15 11:40:00,2268.0,2270.37,2268.0,2270.07,354.0,2268.0,2270.37,2268.0,2270.07,354.0
2022-08-15 11:45:00,2270.64,2270.64,2270.63,2270.64,104.0,2270.64,2270.64,2270.63,2270.64,104.0
2022-08-15 11:50:00,2272.67,2272.67,2272.67,2272.67,200.0,2272.67,2272.67,2272.67,2272.67,200.0
2022-08-15 11:55:00,2275.0,2275.0,2275.0,2275.0,985.0,2275.0,2275.0,2275.0,2275.0,985.0
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 12:05:00,2275.0,2275.0,2275.0,2275.0,0.0,2275.0,2275.0,2275.0,2275.0,0.0
2022-08-15 12:10:00,2276.65,2278.8,2276.65,2278.8,300.0,2276.65,2278.8,2276.65,2278.8,300.0
2022-08-15 12:15:00,2280.0,2280.0,2280.0,2280.0,100.0,2280.0,2280.0,2280.0,2280.0,100.0
2022-08-15 12:20:00,2280.0,2280.0,2280.0,2280.0,0.0,2280.0,2280.0,2280.0,2280.0,0.0
2022-08-15 12:25:00,2280.82,2280.82,2280.82,2280.82,100.0,2280.82,2280.82,2280.82,2280.82,100.0
2022-08-15 12:30:00,2282.0,2282.0,2282.0,2282.0,100.0,2282.0,2282.0,2282.0,2282.0,100.0
2022-08-15 12:35:00,2282.56,2282.6,2282.55,2282.6,200.0,2282.56,2282.6,2282.55,2282.6,200.0
2022-08-15 12:40:00,2283.27,2283.55,2282.11,2282.38,600.0,2283.27,2283.55,2282.11,2282.38,600.0
2022-08-15 12:45:00,2282.27,2285.0,2282.27,2285.0,800.0,2282.27,2285.0,2282.27,2285.0,800.0
2022-08-15 12:50:00,2287.09,2293.19,2287.09,2293.19,1204.0,2287.09,2293.19,2287.09,2293.19,1204.0
2022-08-15 12:55:00,2291.5,2291.5,2290.74,2290.74,200.0,2291.5,2291.5,2290.74,2290.74,200.0
2022-08-15 13:00:00,2291.84,2292.48,2291.84,2292.47,281.0,2291.84,2292.48,2291.84,2292.47,281.0
2022-08-15 13:05:00,2290.82,2290.82,2290.82,2290.82,138.0,2290.82,2290.82,2290.82,2290.82,138.0
2022-08-15 13:10:00,2290.68,2290.68,2288.7,2288.7,335.0,2290.68,2290.68,2288.7,2288.7,335.0
2022-08-15 13:15:00,2281.88,2281.88,2281.88,2281.88,100.0,2281.88,2281.88,2281.88,2281.88,100.0
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 13:25:00,2281.93,2281.93,2281.93,2281.93,0.0,2281.93,2281.93,2281.93,2281.93,0.0
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 13:35:00,2278.89,2278.89,2278.89,2278.89,0.0,2278.89,2278.89,2278.89,2278.89,0.0
2022-08-15 13:40:00,2278.18,2278.18,2275.16,2275.16,200.0,2278.18,2278.18,2275.16,2275.16,200.0
2022-08-15 13:45:00,2276.0,2276.0,2276.0,2276.0,102.0,2276.0,2276.0,2276.0,2276.0,102.0
2022-08-15 13:50:00,2277.75,2280.64,2277.75,2280.64,400.0,2277.75,2280.64,2277.75,2280.64,400.0
2022-08-15 13:55:00,2279.66,2279.66,2279.66,2279.66,100.0,2279.66,2279.66,2279.66,2279.66,100.0
2022-08-15 14:00:00,2279.66,2279.66,2279.66,2279.66,0.0,2279.66,2279.66,2279.66,2279.66,0.0
2022-08-15 14:05:00,2278.12,2278.12,2278.12,2278.12,100.0,2278.12,2278.12,2278.12,2278.12,100.0
2022-08-15 14:10:00,2278.12,2278.12,2278.12,2278.12,0.0,2278.12,2278.12,2278.12,2278.12,0.0
2022-08-15 14:15:00,2280.41,2280.42,2280.41,2280.41,100.0,2280.41,2280.42,2280.41,2280.41,100.0
2022-08-15 14:20:00,2280.3,2281.32,2278.61,2281.32,400.0,2280.3,2281.32,2278.61,2281.32,400.0
2022-08-15 14:25:00,2280.4,2281.66,2279.89,2281.61,700.0,2280.4,2281.66,2279.89,2281.61,700.0
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 14:35:00,2281.61,2281.61,2281.61,2281.61,0.0,2281.61,2281.61,2281.61,2281.61,0.0
2022-08-15 14:40:00,2281.61,2281.61,2281.61,2281.61,0.0,2281.61,2281.61,2281.61,2281.61,0.0
2022-08-15 14:45:00,2281.13,2281.13,2281.13,2281.13,200.0,2281.13,2281.13,2281.13,2281.13,200.0
2022-08-15 14:50:00,2281.15,2281.15,2281.15,2281.15,180.0,2281.15,2281.15,2281.15,2281.15,180.0
2022-08-15 14:55:00,2282.91,2282.91,2282.32,2282.73,400.0,2282.91,2282.91,2282.32,2282.73,400.0
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 15:05:00,2282.73,2282.73,2282.73,2282.73,0.0,2282.73,2282.73,2282.73,2282.73,0.0
2022-08-15 15:10:00,2282.54,2283.68,2282.54,2283.68,400.0,2282.54,2283.68,2282.54,2283.68,400.0
2022-08-15 15:15:00,2285.88,2287.9,2285.88,2286.31,300.0,2285.88,2287.9,2285.88,2286.31,300.0
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 15:25:00,2288.1,2288.1,2288.1,2288.1,0.0,2288.1,2288.1,2288.1,2288.1,0.0
2022-08-15 15:30:00,2286.65,2288.0,2286.65,2288.0,200.0,2286.65,2288.0,2286.65,2288.0,200.0
2022-08-15 15:35:00,2289.4,2289.93,2289.18,2289.93,300.0,2289.4,2289.93,2289.18,2289.93,300.0
2022-08-15 15:40:00,2289.33,2290.05,2289.33,2290.05,400.0,2289.33,2290.05,2289.33,2290.05,400.0
2022-08-15 15:45:00,2290.8,2292.51,2290.8,2292.51,300.0,2290.8,2292.51,2290.8,2292.51,300.0
2022-08-15 15:50:00,2292.7,2292.7,2288.11,2288.11,700.0,2292.7,2292.7,2288.11,2288.11,700.0
2022-08-15 15:55:00,2286.23,2286.23,2284.71,2285.96,1543.0,2286.23,2286.23,2284.71,2285.96,1543.0
2022-08-16 09:30:00,2279.43,2300.0,2279.43,2300.0,1683.0,2279.43,2300.0,2279.43,2300.0,1683.0
2022-08-16 09:35:00,2290.5,2299.9,2290.5,2299.9,300.0,2290.5,2299.9,2290.5,2299.9,300.0
2022-08-16 09:40:00,2299.9,2299.9,2299.9,2299.9,0.0,2299.9,2299.9,2299.9,2299.9,0.0
2022-08-16 09:45:00,2304.93,2307.97,2301.6,2307.97,300.0,2304.93,2307.97,2301.6,2307.97,300.0
2022-08-16 09:50:00,2311.75,2324.72,2311.75,2324.72,603.0,2311.75,2324.72,2311.75,2324.72,603.0
2022-08-16 09:55:00,2318.61,2321.7,2317.36,2318.71,700.0,2318.61,2321.7,2317.36,2318.71,700.0
2022-08-16 10:00:00,2317.26,2318.48,2314.74,2318.48,500.0,2317.26,2318.48,2314.74,2318.48,500.0
2022-08-16 10:05:00,2318.3,2318.3,2315.59,2315.59,200.0,2318.3,2318.3,2315.59,2315.59,200.0
2022-08-16 10:10:00,2316.75,2317.6,2316.75,2317.6,200.0,2316.75,2317.6,2316.75,2317.6,200.0
2022-08-16 10:15:00,2323.92,2329.87,2320.12,2329.87,950.0,2323.92,2329.87,2320.12,2329.87,950.0
2022-08-16 10:20:00,2330.95,2332.15,2330.95,2331.58,300.0,2330.95,2332.15,2330.95,2331.58,300.0
2022-08-16 10:25:00,2330.62,2330.62,2329.96,2329.97,500.0,2330.62,2330.62,2329.96,2329.97,500.0
2022-08-16 10:30:00,2327.33,2327.33,2327.1,2327.1,200.0,2327.33,2327.33,2327.1,2327.1,200.0
2022-08-16 10:35:00,2326.13,2327.0,2326.13,2327.0,200.0,2326.13,2327.0,2326.13,2327.0,200.0
2022-08-16 10:40:00,2328.28,2330.99,2328.28,2328.33,400.0,2328.28,2330.99,2328.28,2328.33,400.0
2022-08-16 10:45:00,2330.57,2330.57,2330.57,2330.57,100.0,2330.57,2330.57,2330.57,2330.57,100.0
2022-08-16 10:50:00,2330.57,2330.57,2330.57,2330.57,0.0,2330.57,2330.57,2330.57,2330.57,0.0
2022-08-16 10:55:00,2332.56,2332.56,2332.56,2332.56,100.0,2332.56,2332.56,2332.56,2332.56,100.0
2022-08-16 11:00:00,2333.41,2335.34,2333.41,2335.34,300.0,2333.41,2335.34,2333.41,2335.34,300.0
2022-08-16 11:05:00,2334.67,2334.67,2334.67,2334.67,100.0,2334.67,2334.67,2334.67,2334.67,100.0
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 11:15:00,2334.66,2334.66,2334.66,2334.66,0.0,2334.66,2334.66,2334.66,2334.66,0.0
2022-08-16 11:20:00,2334.3,2334.3,2334.3,2334.3,100.0,2334.3,2334.3,2334.3,2334.3,100.0
2022-08-16 11:25:00,2337.14,2339.09,2337.14,2339.09,300.0,2337.14,2339.09,2337.14,2339.09,300.0
2022-08-16 11:30:00,2339.72,2341.53,2338.54,2338.54,500.0,2339.72,2341.53,2338.54,2338.54,500.0
2022-08-16 11:35:00,2340.31,2346.37,2339.68,2345.52,997.0,2340.31,2346.37,2339.68,2345.52,997.0
2022-08-16 11:40:00,2346.52,2349.75,2346.52,2348.23,520.0,2346.52,2349.75,2346.52,2348.23,520.0
2022-08-16 11:45:00,2346.09,2346.64,2344.75,2344.76,1077.0,2346.09,2346.64,2344.75,2344.76,1077.0
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 11:55:00,2344.0,2344.0,2344.0,2344.0,0.0,2344.0,2344.0,2344.0,2344.0,0.0
2022-08-16 12:00:00,2345.82,2345.82,2342.7,2342.7,200.0,2345.82,2345.82,2342.7,2342.7,200.0
2022-08-16 12:05:00,2344.07,2345.63,2344.07,2345.6,491.0,2344.07,2345.63,2344.07,2345.6,491.0
2022-08-16 12:10:00,2347.21,2347.21,2344.15,2344.24,760.0,2347.21,2347.21,2344.15,2344.24,760.0
2022-08-16 12:15:00,2344.21,2344.62,2344.01,2344.62,400.0,2344.21,2344.62,2344.01,2344.62,400.0
2022-08-16 12:20:00,2344.02,2344.02,2339.23,2339.23,500.0,2344.02,2344.02,2339.23,2339.23,500.0
2022-08-16 12:25:00,2338.64,2340.09,2338.63,2339.11,400.0,2338.64,2340.09,2338.63,2339.11,400.0
2022-08-16 12:30:00,2339.33,2342.81,2339.33,2341.77,400.0,2339.33,2342.81,2339.33,2341.77,400.0
2022-08-16 12:35:00,2343.47,2343.47,2343.47,2343.47,300.0,2343.47,2343.47,2343.47,2343.47,300.0
2022-08-16 12:40:00,2346.58,2346.58,2346.58,2346.58,100.0,2346.58,2346.58,2346.58,2346.58,100.0
2022-08-16 12:45:00,2350.04,2350.07,2350.04,2350.06,300.0,2350.04,2350.07,2350.04,2350.06,300.0
2022-08-16 12:50:00,2346.97,2348.61,2346.97,2348.61,250.0,2346.97,2348.61,2346.97,2348.61,250.0
2022-08-16 12:55:00,2349.15,2350.42,2346.87,2346.87,800.0,2349.15,2350.42,2346.87,2346.87,800.0
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 13:05:00,2346.87,2346.87,2346.87,2346.87,0.0,2346.87,2346.87,2346.87,2346.87,0.0
2022-08-16 13:10:00,2348.7,2348.7,2348.7,2348.7,100.0,2348.7,2348.7,2348.7,2348.7,100.0
2022-08-16 13:15:00,2348.06,2350.98,2348.06,2350.9,411.0,2348.06,2350.98,2348.06,2350.9,411.0
2022-08-16 13:20:00,2353.18,2353.18,2353.18,2353.18,100.0,2353.18,2353.18,2353.18,2353.18,100.0
2022-08-16 13:25:00,2355.45,2355.46,2353.16,2354.0,1301.0,2355.45,2355.46,2353.16,2354.0,1301.0
2022-08-16 13:30:00,2354.08,2354.08,2352.36,2354.03,2400.0,2354.08,2354.08,2352.36,2354.03,2400.0
2022-08-16 13:35:00,2355.43,2356.55,2354.82,2354.89,501.0,2355.43,2356.55,2354.82,2354.89,501.0
2022-08-16 13:40:00,2355.24,2355.63,2355.02,2355.55,400.0,2355.24,2355.63,2355.02,2355.55,400.0
2022-08-16 13:45:00,2356.1,2356.52,2356.0,2356.13,999.0,2356.1,2356.52,2356.0,2356.13,999.0
2022-08-16 13:50:00,2356.13,2356.13,2356.13,2356.13,0.0,2356.13,2356.13,2356.13,2356.13,0.0
2022-08-16 13:55:00,2356.76,2361.33,2356.76,2358.56,700.0,2356.76,2361.33,2356.76,2358.56,700.0
2022-08-16 14:00:00,2358.56,2358.56,2358.56,2358.56,0.0,2358.56,2358.56,2358.56,2358.56,0.0
2022-08-16 14:05:00,2358.57,2359.44,2355.67,2358.26,1020.0,2358.57,2359.44,2355.67,2358.26,1020.0
2022-08-16 14:10:00,2359.99,2362.24,2355.16,2355.16,2500.0,2359.99,2362.24,2355.16,2355.16,2500.0
2022-08-16 14:15:00,2355.99,2357.5,2354.2,2354.2,2200.0,2355.99,2357.5,2354.2,2354.2,2200.0
2022-08-16 14:20:00,2354.2,2360.08,2354.2,2356.32,1600.0,2354.2,2360.08,2354.2,2356.32,1600.0
2022-08-16 14:25:00,2355.13,2356.5,2355.12,2356.49,427.0,2355.13,2356.5,2355.12,2356.49,427.0
2022-08-16 14:30:00,2357.68,2358.1,2352.34,2352.34,1699.0,2357.68,2358.1,2352.34,2352.34,1699.0
2022-08-16 14:35:00,2352.28,2352.28,2347.9,2348.97,1900.0,2352.28,2352.28,2347.9,2348.97,1900.0
2022-08-16 14:40:00,2350.81,2350.81,2349.14,2349.14,600.0,2350.81,2350.81,2349.14,2349.14,600.0
2022-08-16 14:45:00,2347.15,2349.2,2344.17,2344.17,1100.0,2347.15,2349.2,2344.17,2344.17,1100.0
2022-08-16 14:50:00,2343.0,2344.69,2342.12,2342.52,1700.0,2343.0,2344.69,2342.12,2342.52,1700.0
2022-08-16 14:55:00,2339.84,2341.92,2337.93,2337.93,541.0,2339.84,2341.92,2337.93,2337.93,541.0
2022-08-16 15:00:00,2336.52,2336.52,2330.54,2331.06,1283.0,2336.52,2336.52,2330.54,2331.06,1283.0
2022-08-16 15:05:00,2332.62,2336.76,2331.27,2335.51,805.0,2332.62,2336.76,2331.27,2335.51,805.0
2022-08-16 15:10:00,2332.75,2332.75,2329.78,2329.78,505.0,2332.75,2332.75,2329.78,2329.78,505.0
2022-08-16 15:15:00,2328.67,2328.67,2326.37,2328.2,1100.0,2328.67,2328.67,2326.37,2328.2,1100.0
2022-08-16 15:20:00,2327.62,2329.85,2327.35,2329.39,1000.0,2327.62,2329.85,2327.35,2329.39,1000.0
2022-08-16 15:25:00,2330.62,2332.19,2330.62,2332.19,200.0,2330.62,2332.19,2330.62,2332.19,200.0
2022-08-16 15:30:00,2333.54,2333.54,2332.82,2332.94,600.0,2333.54,2333.54,2332.82,2332.94,600.0
2022-08-16 15:35:00,2332.13,2332.14,2330.7,2331.0,1017.0,2332.13,2332.14,2330.7,2331.0,1017.0
2022-08-16 15:40:00,2331.05,2331.06,2329.31,2329.31,700.0,2331.05,2331.06,2329.31,2329.31,700.0
2022-08-16 15:45:00,2330.23,2332.78,2329.98,2329.98,3500.0,2330.23,2332.78,2329.98,2329.98,3500.0
2022-08-16 15:50:00,2331.67,2331.92,2329.72,2330.95,4167.0,2331.67,2331.92,2329.72,2330.95,4167.0
2022-08-16 15:55:00,2330.95,2331.24,2329.24,2331.24,11508.0,2330.95,2331.24,2329.24,2331.24,11508.0
2022-08-17 09:30:00,2327.87,2327.87,2321.09,2321.09,1886.0,2327.87,2327.87,2321.09,2321.09,1886.0
2022-08-17 09:35:00,2344.74,2345.0,2344.74,2345.0,370.0,2344.74,2345.0,2344.74,2345.0,370.0
2022-08-17 09:40:00,2345.0,2345.0,2345.0,2345.0,0.0,2345.0,2345.0,2345.0,2345.0,0.0
2022-08-17 09:45:00,2342.5,2347.29,2336.61,2347.29,400.0,2342.5,2347.29,2336.61,2347.29,400.0
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 09:55:00,2351.17,2351.17,2351.17,2351.17,0.0,2351.17,2351.17,2351.17,2351.17,0.0
2022-08-17 10:00:00,2352.81,2353.68,2352.81,2353.66,345.0,2352.81,2353.68,2352.81,2353.66,345.0
2022-08-17 10:05:00,2354.2,2354.2,2354.2,2354.2,100.0,2354.2,2354.2,2354.2,2354.2,100.0
2022-08-17 10:10:00,2352.7,2353.35,2345.1,2345.11,1203.0,2352.7,2353.35,2345.1,2345.11,1203.0
2022-08-17 10:15:00,2343.95,2343.95,2343.95,2343.95,100.0,2343.95,2343.95,2343.95,2343.95,100.0
2022-08-17 10:20:00,2345.59,2345.87,2340.77,2340.78,1109.0,2345.59,2345.87,2340.77,2340.78,1109.0
2022-08-17 10:25:00,2340.12,2340.12,2332.06,2332.06,600.0,2340.12,2340.12,2332.06,2332.06,600.0
2022-08-17 10:30:00,2329.68,2332.25,2329.15,2329.16,600.0,2329.68,2332.25,2329.15,2329.16,600.0
2022-08-17 10:35:00,2329.54,2329.54,2329.54,2329.54,100.0,2329.54,2329.54,2329.54,2329.54,100.0
2022-08-17 10:40:00,2333.52,2335.62,2332.96,2335.62,800.0,2333.52,2335.62,2332.96,2335.62,800.0
2022-08-17 10:45:00,2336.31,2340.67,2336.3,2340.66,1100.0,2336.31,2340.67,2336.3,2340.66,1100.0
2022-08-17 10:50:00,2341.61,2342.27,2340.08,2341.11,1200.0,2341.61,2342.27,2340.08,2341.11,1200.0
2022-08-17 10:55:00,2341.11,2341.11,2341.11,2341.11,736.0,2341.11,2341.11,2341.11,2341.11,736.0
2022-08-17 11:00:00,2341.11,2341.36,2341.11,2341.36,300.0,2341.11,2341.36,2341.11,2341.36,300.0
2022-08-17 11:05:00,2343.2,2343.52,2340.6,2340.6,800.0,2343.2,2343.52,2340.6,2340.6,800.0
2022-08-17 11:10:00,2342.16,2342.54,2342.16,2342.54,200.0,2342.16,2342.54,2342.16,2342.54,200.0
2022-08-17 11:15:00,2342.5,2346.96,2342.5,2344.62,500.0,2342.5,2346.96,2342.5,2344.62,500.0
2022-08-17 11:20:00,2345.52,2345.52,2345.07,2345.07,200.0,2345.52,2345.52,2345.07,2345.07,200.0
2022-08-17 11:25:00,2344.78,2344.78,2342.29,2342.29,1100.0,2344.78,2344.78,2342.29,2342.29,1100.0
2022-08-17 11:30:00,2346.54,2346.54,2346.54,2346.54,100.0,2346.54,2346.54,2346.54,2346.54,100.0
2022-08-17 11:35:00,2347.12,2347.12,2342.11,2342.64,1386.0,2347.12,2347.12,2342.11,2342.64,1386.0
2022-08-17 11:40:00,2343.2,2343.3,2342.69,2343.15,1000.0,2343.2,2343.3,2342.69,2343.15,1000.0
2022-08-17 11:45:00,2342.77,2343.96,2340.52,2340.55,1000.0,2342.77,2343.96,2340.52,2340.55,1000.0
2022-08-17 11:50:00,2340.96,2341.12,2337.59,2340.24,719.0,2340.96,2341.12,2337.59,2340.24,719.0
2022-08-17 11:55:00,2340.5,2343.9,2340.5,2343.9,805.0,2340.5,2343.9,2340.5,2343.9,805.0
2022-08-17 12:00:00,2344.43,2344.44,2342.52,2342.52,277.0,2344.43,2344.44,2342.52,2342.52,277.0
2022-08-17 12:05:00,2344.26,2344.26,2344.26,2344.26,100.0,2344.26,2344.26,2344.26,2344.26,100.0
2022-08-17 12:10:00,2346.81,2346.81,2344.08,2344.09,400.0,2346.81,2346.81,2344.08,2344.09,400.0
2022-08-17 12:15:00,2343.64,2347.21,2343.63,2347.21,400.0,2343.64,2347.21,2343.63,2347.21,400.0
2022-08-17 12:20:00,2347.68,2347.69,2347.21,2347.21,726.0,2347.68,2347.69,2347.21,2347.21,726.0
2022-08-17 12:25:00,2345.26,2345.26,2345.25,2345.26,182.0,2345.26,2345.26,2345.25,2345.26,182.0
2022-08-17 12:30:00,2348.4,2348.4,2345.77,2345.78,200.0,2348.4,2348.4,2345.77,2345.78,200.0
2022-08-17 12:35:00,2346.11,2346.11,2345.0,2345.0,300.0,2346.11,2346.11,2345.0,2345.0,300.0
2022-08-17 12:40:00,2344.5,2345.92,2342.11,2344.38,700.0,2344.5,2345.92,2342.11,2344.38,700.0
2022-08-17 12:45:00,2345.78,2346.09,2345.24,2345.24,300.0,2345.78,2346.09,2345.24,2345.24,300.0
2022-08-17 12:50:00,2345.24,2345.24,2345.24,2345.24,0.0,2345.24,2345.24,2345.24,2345.24,0.0
2022-08-17 12:55:00,2346.54,2346.54,2346.17,2346.17,533.0,2346.54,2346.54,2346.17,2346.17,533.0
2022-08-17 13:00:00,2345.28,2345.28,2343.79,2343.79,200.0,2345.28,2345.28,2343.79,2343.79,200.0
2022-08-17 13:05:00,2345.22,2345.23,2341.91,2341.91,1547.0,2345.22,2345.23,2341.91,2341.91,1547.0
2022-08-17 13:10:00,2342.24,2342.24,2342.01,2342.02,200.0,2342.24,2342.24,2342.01,2342.02,200.0
2022-08-17 13:15:00,2344.56,2344.56,2344.46,2344.46,200.0,2344.56,2344.56,2344.46,2344.46,200.0
2022-08-17 13:20:00,2344.46,2344.46,2344.46,2344.46,0.0,2344.46,2344.46,2344.46,2344.46,0.0
2022-08-17 13:25:00,2344.08,2344.08,2343.57,2343.58,200.0,2344.08,2344.08,2343.57,2343.58,200.0
2022-08-17 13:30:00,2342.73,2343.27,2342.73,2343.27,200.0,2342.73,2343.27,2342.73,2343.27,200.0
2022-08-17 13:35:00,2343.7,2345.0,2343.7,2345.0,500.0,2343.7,2345.0,2343.7,2345.0,500.0
2022-08-17 13:40:00,2343.99,2345.29,2343.99,2345.29,400.0,2343.99,2345.29,2343.99,2345.29,400.0
2022-08-17 13:45:00,2346.82,2346.82,2346.82,2346.82,375.0,2346.82,2346.82,2346.82,2346.82,375.0
2022-08-17 13:50:00,2345.84,2345.84,2345.06,2345.06,200.0,2345.84,2345.84,2345.06,2345.06,200.0
2022-08-17 13:55:00,2344.5,2344.5,2343.3,2343.3,753.0,2344.5,2344.5,2343.3,2343.3,753.0
2022-08-17 14:00:00,2344.12,2352.26,2344.12,2349.3,1110.0,2344.12,2352.26,2344.12,2349.3,1110.0
2022-08-17 14:05:00,2347.81,2350.36,2344.14,2344.14,858.0,2347.81,2350.36,2344.14,2344.14,858.0
2022-08-17 14:10:00,2350.15,2350.34,2348.12,2348.12,500.0,2350.15,2350.34,2348.12,2348.12,500.0
2022-08-17 14:15:00,2352.37,2352.37,2346.69,2347.59,600.0,2352.37,2352.37,2346.69,2347.59,600.0
2022-08-17 14:20:00,2348.68,2348.68,2347.37,2347.37,200.0,2348.68,2348.68,2347.37,2347.37,200.0
2022-08-17 14:25:00,2349.66,2350.2,2348.28,2348.89,845.0,2349.66,2350.2,2348.28,2348.89,845.0
2022-08-17 14:30:00,2351.16,2351.16,2349.98,2350.36,400.0,2351.16,2351.16,2349.98,2350.36,400.0
2022-08-17 14:35:00,2351.28,2352.1,2351.27,2351.93,400.0,2351.28,2352.1,2351.27,2351.93,400.0
2022-08-17 14:40:00,2350.36,2350.36,2347.0,2347.71,922.0,2350.36,2350.36,2347.0,2347.71,922.0
2022-08-17 14:45:00,2347.7,2349.45,2347.55,2349.45,300.0,2347.7,2349.45,2347.55,2349.45,300.0
2022-08-17 14:50:00,2353.76,2353.76,2344.97,2346.44,732.0,2353.76,2353.76,2344.97,2346.44,732.0
2022-08-17 14:55:00,2345.97,2346.13,2345.96,2346.13,200.0,2345.97,2346.13,2345.96,2346.13,200.0
2022-08-17 15:00:00,2346.38,2346.51,2345.7,2346.33,600.0,2346.38,2346.51,2345.7,2346.33,600.0
2022-08-17 15:05:00,2345.25,2345.25,2340.91,2340.91,200.0,2345.25,2345.25,2340.91,2340.91,200.0
2022-08-17 15:10:00,2339.16,2342.09,2335.24,2336.5,1400.0,2339.16,2342.09,2335.24,2336.5,1400.0
2022-08-17 15:15:00,2337.48,2337.48,2337.48,2337.48,100.0,2337.48,2337.48,2337.48,2337.48,100.0
2022-08-17 15:20:00,2337.23,2340.22,2337.23,2340.22,503.0,2337.23,2340.22,2337.23,2340.22,503.0
2022-08-17 15:25:00,2340.27,2341.84,2338.06,2338.28,700.0,2340.27,2341.84,2338.06,2338.28,700.0
2022-08-17 15:30:00,2337.64,2339.4,2337.64,2338.43,500.0,2337.64,2339.4,2337.64,2338.43,500.0
2022-08-17 15:35:00,2339.16,2340.68,2338.87,2339.22,500.0,2339.16,2340.68,2338.87,2339.22,500.0
2022-08-17 15:40:00,2339.49,2340.64,2338.39,2339.56,500.0,2339.49,2340.64,2338.39,2339.56,500.0
2022-08-17 15:45:00,2338.81,2338.81,2331.51,2331.51,1930.0,2338.81,2338.81,2331.51,2331.51,1930.0
2022-08-17 15:50:00,2332.54,2335.03,2332.53,2334.53,1500.0,2332.54,2335.03,2332.53,2334.53,1500.0
2022-08-17 15:55:00,2335.12,2335.12,2328.15,2328.15,5243.0,2335.12,2335.12,2328.15,2328.15,5243.0
2022-08-18 09:30:00,2318.07,2332.14,2318.07,2332.14,851.0,2318.07,2332.14,2318.07,2332.14,851.0
2022-08-18 09:35:00,2328.73,2353.19,2328.73,2347.11,1179.0,2328.73,2353.19,2328.73,2347.11,1179.0
2022-08-18 09:40:00,2350.93,2350.93,2334.62,2334.83,1244.0,2350.93,2350.93,2334.62,2334.83,1244.0
2022-08-18 09:45:00,2333.44,2343.79,2333.44,2343.79,200.0,2333.44,2343.79,2333.44,2343.79,200.0
2022-08-18 09:50:00,2331.36,2331.36,2331.36,2331.36,100.0,2331.36,2331.36,2331.36,2331.36,100.0
2022-08-18 09:55:00,2329.99,2335.91,2329.99,2335.65,300.0,2329.99,2335.91,2329.99,2335.65,300.0
2022-08-18 10:00:00,2335.94,2335.94,2335.94,2335.94,100.0,2335.94,2335.94,2335.94,2335.94,100.0
2022-08-18 10:05:00,2338.86,2340.54,2335.77,2338.65,500.0,2338.86,2340.54,2335.77,2338.65,500.0
2022-08-18 10:10:00,2335.5,2337.97,2335.38,2337.45,700.0,2335.5,2337.97,2335.38,2337.45,700.0
2022-08-18 10:15:00,2338.37,2340.71,2334.22,2334.44,1000.0,2338.37,2340.71,2334.22,2334.44,1000.0
2022-08-18 10:20:00,2335.66,2341.48,2335.66,2341.48,300.0,2335.66,2341.48,2335.66,2341.48,300.0
2022-08-18 10:25:00,2335.81,2335.81,2335.81,2335.81,100.0,2335.81,2335.81,2335.81,2335.81,100.0
2022-08-18 10:30:00,2337.44,2339.57,2337.44,2339.57,300.0,2337.44,2339.57,2337.44,2339.57,300.0
2022-08-18 10:35:00,2336.17,2336.32,2336.17,2336.32,200.0,2336.17,2336.32,2336.17,2336.32,200.0
2022-08-18 10:40:00,2336.74,2336.74,2334.07,2334.75,400.0,2336.74,2336.74,2334.07,2334.75,400.0
2022-08-18 10:45:00,2333.44,2333.44,2330.04,2330.04,300.0,2333.44,2333.44,2330.04,2330.04,300.0
2022-08-18 10:50:00,2325.14,2325.15,2312.89,2316.39,771.0,2325.14,2325.15,2312.89,2316.39,771.0
2022-08-18 10:55:00,2315.78,2318.87,2315.18,2317.16,500.0,2315.78,2318.87,2315.18,2317.16,500.0
2022-08-18 11:00:00,2317.13,2319.57,2317.12,2319.57,300.0,2317.13,2319.57,2317.12,2319.57,300.0
2022-08-18 11:05:00,2319.5,2322.57,2317.56,2319.53,1400.0,2319.5,2322.57,2317.56,2319.53,1400.0
2022-08-18 11:10:00,2322.16,2322.17,2321.81,2321.81,200.0,2322.16,2322.17,2321.81,2321.81,200.0
2022-08-18 11:15:00,2324.54,2324.54,2322.66,2322.66,300.0,2324.54,2324.54,2322.66,2322.66,300.0
2022-08-18 11:20:00,2324.8,2324.8,2324.8,2324.8,100.0,2324.8,2324.8,2324.8,2324.8,100.0
2022-08-18 11:25:00,2324.61,2325.84,2324.6,2325.84,400.0,2324.61,2325.84,2324.6,2325.84,400.0
2022-08-18 11:30:00,2323.72,2324.53,2323.72,2324.53,200.0,2323.72,2324.53,2323.72,2324.53,200.0
2022-08-18 11:35:00,2326.14,2326.14,2326.14,2326.14,100.0,2326.14,2326.14,2326.14,2326.14,100.0
2022-08-18 11:40:00,2328.14,2335.05,2328.14,2330.39,300.0,2328.14,2335.05,2328.14,2330.39,300.0
2022-08-18 11:45:00,2327.23,2327.23,2327.09,2327.09,300.0,2327.23,2327.23,2327.09,2327.09,300.0
2022-08-18 11:50:00,2323.88,2325.87,2323.52,2325.87,400.0,2323.88,2325.87,2323.52,2325.87,400.0
2022-08-18 11:55:00,2323.23,2323.23,2319.41,2319.41,400.0,2323.23,2323.23,2319.41,2319.41,400.0
2022-08-18 12:00:00,2317.02,2318.9,2317.02,2317.5,600.0,2317.02,2318.9,2317.02,2317.5,600.0
2022-08-18 12:05:00,2315.8,2316.0,2315.8,2316.0,200.0,2315.8,2316.0,2315.8,2316.0,200.0
2022-08-18 12:10:00,2315.36,2319.08,2315.35,2319.08,300.0,2315.36,2319.08,2315.35,2319.08,300.0
2022-08-18 12:15:00,2316.93,2319.01,2316.8,2316.8,400.0,2316.93,2319.01,2316.8,2316.8,400.0
2022-08-18 12:20:00,2315.49,2315.5,2314.19,2314.19,686.0,2315.49,2315.5,2314.19,2314.19,686.0
2022-08-18 12:25:00,2313.55,2313.55,2313.55,2313.55,112.0,2313.55,2313.55,2313.55,2313.55,112.0
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 12:35:00,2312.66,2312.66,2312.66,2312.66,0.0,2312.66,2312.66,2312.66,2312.66,0.0
2022-08-18 12:40:00,2313.43,2313.69,2312.96,2312.96,411.0,2313.43,2313.69,2312.96,2312.96,411.0
2022-08-18 12:45:00,2311.8,2314.41,2311.8,2313.06,300.0,2311.8,2314.41,2311.8,2313.06,300.0
2022-08-18 12:50:00,2313.06,2313.06,2313.06,2313.06,0.0,2313.06,2313.06,2313.06,2313.06,0.0
2022-08-18 12:55:00,2309.39,2309.39,2309.39,2309.39,100.0,2309.39,2309.39,2309.39,2309.39,100.0
2022-08-18 13:00:00,2308.6,2308.6,2308.6,2308.6,100.0,2308.6,2308.6,2308.6,2308.6,100.0
2022-08-18 13:05:00,2310.89,2310.9,2310.89,2310.89,100.0,2310.89,2310.9,2310.89,2310.89,100.0
2022-08-18 13:10:00,2310.7,2310.7,2310.7,2310.7,100.0,2310.7,2310.7,2310.7,2310.7,100.0
2022-08-18 13:15:00,2310.51,2312.28,2310.51,2311.35,500.0,2310.51,2312.28,2310.51,2311.35,500.0
2022-08-18 13:20:00,2311.34,2311.34,2311.34,2311.34,439.0,2311.34,2311.34,2311.34,2311.34,439.0
2022-08-18 13:25:00,2311.43,2311.43,2311.43,2311.43,100.0,2311.43,2311.43,2311.43,2311.43,100.0
2022-08-18 13:30:00,2312.13,2312.13,2312.12,2312.13,100.0,2312.13,2312.13,2312.12,2312.13,100.0
2022-08-18 13:35:00,2312.29,2314.8,2312.29,2314.8,200.0,2312.29,2314.8,2312.29,2314.8,200.0
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 13:45:00,2311.84,2311.84,2311.84,2311.84,0.0,2311.84,2311.84,2311.84,2311.84,0.0
2022-08-18 13:50:00,2313.16,2313.58,2311.95,2313.35,500.0,2313.16,2313.58,2311.95,2313.35,500.0
2022-08-18 13:55:00,2315.34,2315.34,2313.79,2313.79,200.0,2315.34,2315.34,2313.79,2313.79,200.0
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 14:05:00,2315.06,2315.06,2315.06,2315.06,0.0,2315.06,2315.06,2315.06,2315.06,0.0
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 14:15:00,2314.68,2314.68,2314.68,2314.68,0.0,2314.68,2314.68,2314.68,2314.68,0.0
2022-08-18 14:20:00,2315.8,2316.26,2315.79,2315.91,300.0,2315.8,2316.26,2315.79,2315.91,300.0
2022-08-18 14:25:00,2316.33,2317.95,2316.33,2317.95,200.0,2316.33,2317.95,2316.33,2317.95,200.0
2022-08-18 14:30:00,2317.77,2317.77,2317.77,2317.77,100.0,2317.77,2317.77,2317.77,2317.77,100.0
2022-08-18 14:35:00,2317.48,2318.53,2317.48,2318.53,200.0,2317.48,2318.53,2317.48,2318.53,200.0
2022-08-18 14:40:00,2318.18,2323.48,2318.18,2323.48,300.0,2318.18,2323.48,2318.18,2323.48,300.0
2022-08-18 14:45:00,2320.78,2320.78,2320.78,2320.78,100.0,2320.78,2320.78,2320.78,2320.78,100.0
2022-08-18 14:50:00,2321.06,2322.92,2321.06,2322.92,200.0,2321.06,2322.92,2321.06,2322.92,200.0
2022-08-18 14:55:00,2325.48,2325.48,2325.04,2325.04,611.0,2325.48,2325.48,2325.04,2325.04,611.0
2022-08-18 15:00:00,2322.5,2322.5,2321.08,2321.09,300.0,2322.5,2322.5,2321.08,2321.09,300.0
2022-08-18 15:05:00,2322.37,2322.37,2322.37,2322.37,100.0,2322.37,2322.37,2322.37,2322.37,100.0
2022-08-18 15:10:00,2320.86,2321.68,2320.24,2321.68,300.0,2320.86,2321.68,2320.24,2321.68,300.0
2022-08-18 15:15:00,2321.07,2321.07,2320.47,2320.47,300.0,2321.07,2321.07,2320.47,2320.47,300.0
2022-08-18 15:20:00,2320.47,2321.5,2320.47,2320.53,500.0,2320.47,2321.5,2320.47,2320.53,500.0
2022-08-18 15:25:00,2319.58,2319.6,2319.57,2319.6,200.0,2319.58,2319.6,2319.57,2319.6,200.0
2022-08-18 15:30:00,2319.52,2322.94,2318.62,2322.94,1300.0,2319.52,2322.94,2318.62,2322.94,1300.0
2022-08-18 15:35:00,2322.35,2325.31,2321.05,2324.02,1400.0,2322.35,2325.31,2321.05,2324.02,1400.0
2022-08-18 15:40:00,2323.49,2323.5,2322.48,2322.48,200.0,2323.49,2323.5,2322.48,2322.48,200.0
2022-08-18 15:45:00,2322.53,2323.56,2316.26,2318.93,1979.0,2322.53,2323.56,2316.26,2318.93,1979.0
2022-08-18 15:50:00,2318.29,2320.4,2317.18,2317.76,1421.0,2318.29,2320.4,2317.18,2317.76,1421.0
2022-08-18 15:55:00,2316.73,2322.15,2316.56,2322.15,6073.0,2316.73,2322.15,2316.56,2322.15,6073.0
2022-08-19 09:30:00,2320.0,2320.0,2320.0,2320.0,3407.0,2320.0,2320.0,2320.0,2320.0,3407.0
2022-08-19 09:35:00,2318.26,2322.78,2317.57,2317.57,1121.0,2318.26,2322.78,2317.57,2317.57,1121.0
2022-08-19 09:40:00,2327.81,2328.7,2321.73,2327.53,700.0,2327.81,2328.7,2321.73,2327.53,700.0
2022-08-19 09:45:00,2321.94,2328.32,2321.94,2328.32,200.0,2321.94,2328.32,2321.94,2328.32,200.0
2022-08-19 09:50:00,2334.01,2336.5,2333.64,2336.49,439.0,2334.01,2336.5,2333.64,2336.49,439.0
2022-08-19 09:55:00,2333.86,2335.7,2333.85,2335.55,600.0,2333.86,2335.7,2333.85,2335.55,600.0
2022-08-19 10:00:00,2339.43,2339.43,2333.26,2333.26,925.0,2339.43,2339.43,2333.26,2333.26,925.0
2022-08-19 10:05:00,2333.04,2335.11,2332.55,2332.55,300.0,2333.04,2335.11,2332.55,2332.55,300.0
2022-08-19 10:10:00,2328.91,2328.91,2325.45,2325.45,200.0,2328.91,2328.91,2325.45,2325.45,200.0
2022-08-19 10:15:00,2324.22,2324.22,2324.22,2324.22,100.0,2324.22,2324.22,2324.22,2324.22,100.0
2022-08-19 10:20:00,2325.6,2325.6,2324.82,2324.82,200.0,2325.6,2325.6,2324.82,2324.82,200.0
2022-08-19 10:25:00,2324.11,2327.29,2317.17,2327.29,1601.0,2324.11,2327.29,2317.17,2327.29,1601.0
2022-08-19 10:30:00,2330.86,2335.58,2330.85,2335.58,400.0,2330.86,2335.58,2330.85,2335.58,400.0
2022-08-19 10:35:00,2333.32,2333.32,2333.32,2333.32,100.0,2333.32,2333.32,2333.32,2333.32,100.0
2022-08-19 10:40:00,2333.34,2335.22,2333.34,2335.22,300.0,2333.34,2335.22,2333.34,2335.22,300.0
2022-08-19 10:45:00,2335.51,2338.13,2335.51,2336.12,1000.0,2335.51,2338.13,2335.51,2336.12,1000.0
2022-08-19 10:50:00,2340.84,2340.85,2335.32,2335.67,1061.0,2340.84,2340.85,2335.32,2335.67,1061.0
2022-08-19 10:55:00,2335.39,2335.39,2329.22,2330.95,700.0,2335.39,2335.39,2329.22,2330.95,700.0
2022-08-19 11:00:00,2332.95,2333.0,2331.64,2332.3,509.0,2332.95,2333.0,2331.64,2332.3,509.0
2022-08-19 11:05:00,2331.33,2331.33,2331.32,2331.33,100.0,2331.33,2331.33,2331.32,2331.33,100.0
2022-08-19 11:10:00,2333.9,2333.95,2333.9,2333.95,200.0,2333.9,2333.95,2333.9,2333.95,200.0
2022-08-19 11:15:00,2334.14,2334.14,2334.0,2334.0,200.0,2334.14,2334.14,2334.0,2334.0,200.0
2022-08-19 11:20:00,2337.68,2337.69,2336.34,2336.34,700.0,2337.68,2337.69,2336.34,2336.34,700.0
2022-08-19 11:25:00,2337.12,2337.12,2337.12,2337.12,100.0,2337.12,2337.12,2337.12,2337.12,100.0
2022-08-19 11:30:00,2336.56,2336.56,2332.97,2332.97,622.0,2336.56,2336.56,2332.97,2332.97,622.0
2022-08-19 11:35:00,2332.96,2332.96,2332.87,2332.87,300.0,2332.96,2332.96,2332.87,2332.87,300.0
2022-08-19 11:40:00,2333.66,2333.85,2332.99,2333.08,600.0,2333.66,2333.85,2332.99,2333.08,600.0
2022-08-19 11:45:00,2333.29,2333.29,2333.29,2333.29,100.0,2333.29,2333.29,2333.29,2333.29,100.0
2022-08-19 11:50:00,2333.29,2333.29,2333.29,2333.29,0.0,2333.29,2333.29,2333.29,2333.29,0.0
2022-08-19 11:55:00,2334.9,2334.9,2334.9,2334.9,100.0,2334.9,2334.9,2334.9,2334.9,100.0
2022-08-19 12:00:00,2333.71,2333.96,2333.5,2333.5,300.0,2333.71,2333.96,2333.5,2333.5,300.0
2022-08-19 12:05:00,2333.82,2333.82,2331.69,2331.84,400.0,2333.82,2333.82,2331.69,2331.84,400.0
2022-08-19 12:10:00,2331.7,2332.08,2331.55,2331.55,400.0,2331.7,2332.08,2331.55,2331.55,400.0
2022-08-19 12:15:00,2331.9,2332.43,2331.9,2332.43,200.0,2331.9,2332.43,2331.9,2332.43,200.0
2022-08-19 12:20:00,2332.43,2332.43,2332.43,2332.43,0.0,2332.43,2332.43,2332.43,2332.43,0.0
2022-08-19 12:25:00,2330.03,2330.03,2329.05,2329.05,200.0,2330.03,2330.03,2329.05,2329.05,200.0
2022-08-19 12:30:00,2328.82,2328.82,2328.45,2328.45,200.0,2328.82,2328.82,2328.45,2328.45,200.0
2022-08-19 12:35:00,2329.22,2332.67,2328.58,2332.67,1645.0,2329.22,2332.67,2328.58,2332.67,1645.0
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 12:45:00,2332.67,2332.67,2332.67,2332.67,0.0,2332.67,2332.67,2332.67,2332.67,0.0
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 12:55:00,2332.67,2332.67,2332.67,2332.67,0.0,2332.67,2332.67,2332.67,2332.67,0.0
2022-08-19 13:00:00,2333.57,2333.57,2331.81,2331.82,200.0,2333.57,2333.57,2331.81,2331.82,200.0
2022-08-19 13:05:00,2332.44,2332.44,2332.44,2332.44,100.0,2332.44,2332.44,2332.44,2332.44,100.0
2022-08-19 13:10:00,2332.44,2332.44,2332.44,2332.44,0.0,2332.44,2332.44,2332.44,2332.44,0.0
2022-08-19 13:15:00,2332.87,2332.87,2332.87,2332.87,100.0,2332.87,2332.87,2332.87,2332.87,100.0
2022-08-19 13:20:00,2332.87,2332.87,2332.86,2332.87,131.0,2332.87,2332.87,2332.86,2332.87,131.0
2022-08-19 13:25:00,2332.72,2332.72,2330.48,2330.48,690.0,2332.72,2332.72,2330.48,2330.48,690.0
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 13:35:00,2331.54,2331.54,2331.54,2331.54,0.0,2331.54,2331.54,2331.54,2331.54,0.0
2022-08-19 13:40:00,2330.49,2330.49,2330.49,2330.49,100.0,2330.49,2330.49,2330.49,2330.49,100.0
2022-08-19 13:45:00,2330.5,2330.81,2330.47,2330.81,300.0,2330.5,2330.81,2330.47,2330.81,300.0
2022-08-19 13:50:00,2330.81,2330.81,2330.81,2330.81,0.0,2330.81,2330.81,2330.81,2330.81,0.0
2022-08-19 13:55:00,2331.7,2332.51,2329.26,2329.26,700.0,2331.7,2332.51,2329.26,2329.26,700.0
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 14:05:00,2327.07,2327.07,2327.07,2327.07,0.0,2327.07,2327.07,2327.07,2327.07,0.0
2022-08-19 14:10:00,2326.73,2326.73,2326.65,2326.65,438.0,2326.73,2326.73,2326.65,2326.65,438.0
2022-08-19 14:15:00,2325.47,2325.47,2325.46,2325.47,100.0,2325.47,2325.47,2325.46,2325.47,100.0
2022-08-19 14:20:00,2325.47,2325.47,2325.47,2325.47,0.0,2325.47,2325.47,2325.47,2325.47,0.0
2022-08-19 14:25:00,2324.14,2325.49,2323.91,2323.91,400.0,2324.14,2325.49,2323.91,2323.91,400.0
2022-08-19 14:30:00,2323.91,2323.91,2323.91,2323.91,0.0,2323.91,2323.91,2323.91,2323.91,0.0
2022-08-19 14:35:00,2317.38,2318.02,2317.37,2318.02,200.0,2317.38,2318.02,2317.37,2318.02,200.0
2022-08-19 14:40:00,2317.1,2317.1,2315.37,2315.37,799.0,2317.1,2317.1,2315.37,2315.37,799.0
2022-08-19 14:45:00,2310.93,2317.43,2310.92,2314.76,1265.0,2310.93,2317.43,2310.92,2314.76,1265.0
2022-08-19 14:50:00,2314.76,2314.76,2314.76,2314.76,0.0,2314.76,2314.76,2314.76,2314.76,0.0
2022-08-19 14:55:00,2315.27,2315.27,2311.85,2311.85,500.0,2315.27,2315.27,2311.85,2311.85,500.0
2022-08-19 15:00:00,2312.18,2312.18,2311.05,2311.35,300.0,2312.18,2312.18,2311.05,2311.35,300.0
2022-08-19 15:05:00,2311.7,2312.51,2311.69,2312.32,400.0,2311.7,2312.51,2311.69,2312.32,400.0
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 15:15:00,2313.59,2313.59,2313.59,2313.59,0.0,2313.59,2313.59,2313.59,2313.59,0.0
2022-08-19 15:20:00,2319.16,2320.24,2319.16,2320.24,300.0,2319.16,2320.24,2319.16,2320.24,300.0
2022-08-19 15:25:00,2322.48,2323.63,2322.48,2323.63,512.0,2322.48,2323.63,2322.48,2323.63,512.0
2022-08-19 15:30:00,2325.67,2325.67,2325.67,2325.67,100.0,2325.67,2325.67,2325.67,2325.67,100.0
2022-08-19 15:35:00,2326.84,2326.84,2326.1,2326.1,200.0,2326.84,2326.84,2326.1,2326.1,200.0
2022-08-19 15:40:00,2326.75,2328.41,2326.75,2328.41,300.0,2326.75,2328.41,2326.75,2328.41,300.0
2022-08-19 15:45:00,2329.16,2330.36,2327.94,2327.94,1500.0,2329.16,2330.36,2327.94,2327.94,1500.0
2022-08-19 15:50:00,2329.59,2329.6,2329.12,2329.13,300.0,2329.59,2329.6,2329.12,2329.13,300.0
2022-08-19 15:55:00,2329.29,2333.25,2328.95,2330.83,1709.0,2329.29,2333.25,2328.95,2330.83,1709.0
2022-08-22 09:30:00,2321.94,2329.95,2319.6,2319.6,1034.0,2321.94,2329.95,2319.6,2319.6,1034.0
2022-08-22 09:35:00,2317.0,2329.35,2316.46,2319.83,700.0,2317.0,2329.35,2316.46,2319.83,700.0
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 09:45:00,2320.99,2320.99,2320.99,2320.99,0.0,2320.99,2320.99,2320.99,2320.99,0.0
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 09:55:00,2320.99,2320.99,2320.99,2320.99,0.0,2320.99,2320.99,2320.99,2320.99,0.0
2022-08-22 10:00:00,2328.37,2328.37,2322.65,2322.66,700.0,2328.37,2328.37,2322.65,2322.66,700.0
2022-08-22 10:05:00,2323.0,2323.0,2323.0,2323.0,100.0,2323.0,2323.0,2323.0,2323.0,100.0
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 10:15:00,2323.0,2323.0,2323.0,2323.0,0.0,2323.0,2323.0,2323.0,2323.0,0.0
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 10:25:00,2328.55,2328.55,2328.55,2328.55,0.0,2328.55,2328.55,2328.55,2328.55,0.0
2022-08-22 10:30:00,2329.05,2329.05,2325.26,2327.87,790.0,2329.05,2329.05,2325.26,2327.87,790.0
2022-08-22 10:35:00,2329.56,2329.56,2325.08,2326.0,1300.0,2329.56,2329.56,2325.08,2326.0,1300.0
2022-08-22 10:40:00,2326.0,2326.0,2326.0,2326.0,0.0,2326.0,2326.0,2326.0,2326.0,0.0
2022-08-22 10:45:00,2328.45,2328.45,2325.39,2325.39,225.0,2328.45,2328.45,2325.39,2325.39,225.0
2022-08-22 10:50:00,2328.39,2328.4,2328.39,2328.39,100.0,2328.39,2328.4,2328.39,2328.39,100.0
2022-08-22 10:55:00,2327.58,2327.63,2327.58,2327.63,400.0,2327.58,2327.63,2327.58,2327.63,400.0
2022-08-22 11:00:00,2328.69,2328.71,2328.01,2328.71,300.0,2328.69,2328.71,2328.01,2328.71,300.0
2022-08-22 11:05:00,2332.99,2332.99,2332.99,2332.99,100.0,2332.99,2332.99,2332.99,2332.99,100.0
2022-08-22 11:10:00,2332.82,2335.72,2332.82,2335.72,200.0,2332.82,2335.72,2332.82,2335.72,200.0
2022-08-22 11:15:00,2335.1,2335.1,2334.86,2334.86,200.0,2335.1,2335.1,2334.86,2334.86,200.0
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 11:25:00,2337.52,2337.52,2337.52,2337.52,0.0,2337.52,2337.52,2337.52,2337.52,0.0
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 11:35:00,2335.15,2335.15,2335.15,2335.15,0.0,2335.15,2335.15,2335.15,2335.15,0.0
2022-08-22 11:40:00,2335.49,2335.5,2335.49,2335.49,131.0,2335.49,2335.5,2335.49,2335.49,131.0
2022-08-22 11:45:00,2337.61,2337.61,2337.57,2337.57,276.0,2337.61,2337.61,2337.57,2337.57,276.0
2022-08-22 11:50:00,2340.14,2340.14,2340.14,2340.14,200.0,2340.14,2340.14,2340.14,2340.14,200.0
2022-08-22 11:55:00,2336.22,2336.23,2336.22,2336.22,100.0,2336.22,2336.23,2336.22,2336.22,100.0
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 12:05:00,2338.0,2338.0,2338.0,2338.0,0.0,2338.0,2338.0,2338.0,2338.0,0.0
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 12:15:00,2340.09,2340.09,2340.09,2340.09,0.0,2340.09,2340.09,2340.09,2340.09,0.0
2022-08-22 12:20:00,2340.99,2344.59,2340.99,2344.59,712.0,2340.99,2344.59,2340.99,2344.59,712.0
2022-08-22 12:25:00,2340.2,2340.2,2340.2,2340.2,199.0,2340.2,2340.2,2340.2,2340.2,199.0
2022-08-22 12:30:00,2339.02,2339.02,2339.02,2339.02,100.0,2339.02,2339.02,2339.02,2339.02,100.0
2022-08-22 12:35:00,2339.98,2339.98,2339.98,2339.98,100.0,2339.98,2339.98,2339.98,2339.98,100.0
2022-08-22 12:40:00,2339.62,2339.89,2337.0,2337.0,940.0,2339.62,2339.89,2337.0,2337.0,940.0
2022-08-22 12:45:00,2333.61,2333.61,2333.61,2333.61,100.0,2333.61,2333.61,2333.61,2333.61,100.0
2022-08-22 12:50:00,2333.61,2333.61,2333.61,2333.61,0.0,2333.61,2333.61,2333.61,2333.61,0.0
2022-08-22 12:55:00,2334.41,2334.41,2332.66,2332.81,800.0,2334.41,2334.41,2332.66,2332.81,800.0
2022-08-22 13:00:00,2330.02,2330.78,2326.54,2329.94,600.0,2330.02,2330.78,2326.54,2329.94,600.0
2022-08-22 13:05:00,2332.66,2332.66,2326.82,2328.66,800.0,2332.66,2332.66,2326.82,2328.66,800.0
2022-08-22 13:10:00,2328.15,2328.15,2327.13,2327.13,300.0,2328.15,2328.15,2327.13,2327.13,300.0
2022-08-22 13:15:00,2329.07,2329.07,2328.91,2328.91,400.0,2329.07,2329.07,2328.91,2328.91,400.0
2022-08-22 13:20:00,2328.64,2328.64,2328.64,2328.64,100.0,2328.64,2328.64,2328.64,2328.64,100.0
2022-08-22 13:25:00,2326.65,2326.65,2326.44,2326.44,200.0,2326.65,2326.65,2326.44,2326.44,200.0
2022-08-22 13:30:00,2326.93,2327.37,2325.18,2325.18,300.0,2326.93,2327.37,2325.18,2325.18,300.0
2022-08-22 13:35:00,2324.03,2324.03,2320.91,2322.56,700.0,2324.03,2324.03,2320.91,2322.56,700.0
2022-08-22 13:40:00,2322.56,2322.56,2322.56,2322.56,0.0,2322.56,2322.56,2322.56,2322.56,0.0
2022-08-22 13:45:00,2322.62,2322.62,2322.61,2322.62,100.0,2322.62,2322.62,2322.61,2322.62,100.0
2022-08-22 13:50:00,2322.38,2322.38,2320.82,2321.28,303.0,2322.38,2322.38,2320.82,2321.28,303.0
2022-08-22 13:55:00,2322.42,2322.92,2319.8,2320.62,450.0,2322.42,2322.92,2319.8,2320.62,450.0
2022-08-22 14:00:00,2319.56,2319.56,2319.56,2319.56,100.0,2319.56,2319.56,2319.56,2319.56,100.0
2022-08-22 14:05:00,2322.25,2322.25,2317.59,2317.59,700.0,2322.25,2322.25,2317.59,2317.59,700.0
2022-08-22 14:10:00,2318.56,2319.89,2318.56,2319.53,300.0,2318.56,2319.89,2318.56,2319.53,300.0
2022-08-22 14:15:00,2319.28,2320.87,2319.28,2320.87,313.0,2319.28,2320.87,2319.28,2320.87,313.0
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 14:25:00,2320.87,2320.87,2320.87,2320.87,0.0,2320.87,2320.87,2320.87,2320.87,0.0
2022-08-22 14:30:00,2320.82,2320.82,2320.82,2320.82,100.0,2320.82,2320.82,2320.82,2320.82,100.0
2022-08-22 14:35:00,2322.15,2325.55,2322.15,2325.55,600.0,2322.15,2325.55,2322.15,2325.55,600.0
2022-08-22 14:40:00,2325.55,2325.55,2325.55,2325.55,0.0,2325.55,2325.55,2325.55,2325.55,0.0
2022-08-22 14:45:00,2325.83,2325.83,2325.82,2325.83,100.0,2325.83,2325.83,2325.82,2325.83,100.0
2022-08-22 14:50:00,2325.82,2325.82,2324.09,2324.09,200.0,2325.82,2325.82,2324.09,2324.09,200.0
2022-08-22 14:55:00,2322.67,2322.77,2316.43,2317.11,1887.0,2322.67,2322.77,2316.43,2317.11,1887.0
2022-08-22 15:00:00,2316.54,2316.54,2316.53,2316.54,100.0,2316.54,2316.54,2316.53,2316.54,100.0
2022-08-22 15:05:00,2320.51,2320.58,2318.46,2320.58,400.0,2320.51,2320.58,2318.46,2320.58,400.0
2022-08-22 15:10:00,2321.28,2321.28,2321.28,2321.28,100.0,2321.28,2321.28,2321.28,2321.28,100.0
2022-08-22 15:15:00,2324.46,2324.46,2322.92,2322.92,200.0,2324.46,2324.46,2322.92,2322.92,200.0
2022-08-22 15:20:00,2322.96,2322.96,2322.96,2322.96,100.0,2322.96,2322.96,2322.96,2322.96,100.0
2022-08-22 15:25:00,2323.64,2323.64,2323.64,2323.64,300.0,2323.64,2323.64,2323.64,2323.64,300.0
2022-08-22 15:30:00,2323.34,2323.34,2322.35,2322.35,200.0,2323.34,2323.34,2322.35,2322.35,200.0
2022-08-22 15:35:00,2319.26,2320.81,2319.26,2320.81,400.0,2319.26,2320.81,2319.26,2320.81,400.0
2022-08-22 15:40:00,2322.28,2322.28,2314.54,2314.55,508.0,2322.28,2322.28,2314.54,2314.55,508.0
2022-08-22 15:45:00,2314.1,2315.83,2314.1,2315.83,300.0,2314.1,2315.83,2314.1,2315.83,300.0
2022-08-22 15:50:00,2315.99,2317.83,2314.92,2314.92,500.0,2315.99,2317.83,2314.92,2314.92,500.0
2022-08-22 15:55:00,2314.48,2314.49,2309.73,2310.62,3479.0,2314.48,2314.49,2309.73,2310.62,3479.0
2022-08-23 09:30:00,2308.0,2318.64,2308.0,2313.52,898.0,2308.0,2318.64,2308.0,2313.52,898.0
2022-08-23 09:35:00,2315.15,2315.15,2315.15,2315.15,100.0,2315.15,2315.15,2315.15,2315.15,100.0
2022-08-23 09:40:00,2316.64,2318.22,2306.8,2306.8,500.0,2316.64,2318.22,2306.8,2306.8,500.0
2022-08-23 09:45:00,2307.84,2310.36,2307.84,2308.9,300.0,2307.84,2310.36,2307.84,2308.9,300.0
2022-08-23 09:50:00,2309.74,2310.25,2309.73,2310.0,400.0,2309.74,2310.25,2309.73,2310.0,400.0
2022-08-23 09:55:00,2310.14,2310.14,2305.0,2305.0,595.0,2310.14,2310.14,2305.0,2305.0,595.0
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 10:05:00,2301.0,2301.0,2301.0,2301.0,0.0,2301.0,2301.0,2301.0,2301.0,0.0
2022-08-23 10:10:00,2308.2,2310.35,2305.3,2310.35,445.0,2308.2,2310.35,2305.3,2310.35,445.0
2022-08-23 10:15:00,2308.68,2308.68,2308.68,2308.68,100.0,2308.68,2308.68,2308.68,2308.68,100.0
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 10:25:00,2306.9,2306.9,2306.9,2306.9,0.0,2306.9,2306.9,2306.9,2306.9,0.0
2022-08-23 10:30:00,2302.47,2302.47,2302.47,2302.47,100.0,2302.47,2302.47,2302.47,2302.47,100.0
2022-08-23 10:35:00,2299.62,2299.62,2296.01,2296.01,300.0,2299.62,2299.62,2296.01,2296.01,300.0
2022-08-23 10:40:00,2293.12,2300.28,2293.11,2300.28,806.0,2293.12,2300.28,2293.11,2300.28,806.0
2022-08-23 10:45:00,2298.85,2304.8,2298.85,2304.35,700.0,2298.85,2304.8,2298.85,2304.35,700.0
2022-08-23 10:50:00,2304.74,2304.79,2299.28,2299.29,698.0,2304.74,2304.79,2299.28,2299.29,698.0
2022-08-23 10:55:00,2296.05,2296.49,2292.23,2294.82,1401.0,2296.05,2296.49,2292.23,2294.82,1401.0
2022-08-23 11:00:00,2294.82,2294.82,2294.82,2294.82,0.0,2294.82,2294.82,2294.82,2294.82,0.0
2022-08-23 11:05:00,2288.95,2289.91,2288.95,2289.82,387.0,2288.95,2289.91,2288.95,2289.82,387.0
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 11:15:00,2289.43,2289.43,2289.43,2289.43,0.0,2289.43,2289.43,2289.43,2289.43,0.0
2022-08-23 11:20:00,2290.28,2291.38,2290.0,2291.38,300.0,2290.28,2291.38,2290.0,2291.38,300.0
2022-08-23 11:25:00,2293.49,2294.56,2293.49,2294.56,200.0,2293.49,2294.56,2293.49,2294.56,200.0
2022-08-23 11:30:00,2296.47,2296.78,2296.47,2296.78,400.0,2296.47,2296.78,2296.47,2296.78,400.0
2022-08-23 11:35:00,2298.2,2300.96,2298.19,2298.48,997.0,2298.2,2300.96,2298.19,2298.48,997.0
2022-08-23 11:40:00,2298.77,2298.77,2298.06,2298.06,200.0,2298.77,2298.77,2298.06,2298.06,200.0
2022-08-23 11:45:00,2299.2,2299.2,2299.2,2299.2,100.0,2299.2,2299.2,2299.2,2299.2,100.0
2022-08-23 11:50:00,2299.2,2299.2,2299.2,2299.2,0.0,2299.2,2299.2,2299.2,2299.2,0.0
2022-08-23 11:55:00,2298.61,2298.61,2298.61,2298.61,100.0,2298.61,2298.61,2298.61,2298.61,100.0
2022-08-23 12:00:00,2303.93,2303.93,2303.93,2303.93,100.0,2303.93,2303.93,2303.93,2303.93,100.0
2022-08-23 12:05:00,2303.82,2303.82,2302.24,2303.59,400.0,2303.82,2303.82,2302.24,2303.59,400.0
2022-08-23 12:10:00,2303.59,2303.59,2303.59,2303.59,0.0,2303.59,2303.59,2303.59,2303.59,0.0
2022-08-23 12:15:00,2303.99,2303.99,2303.99,2303.99,100.0,2303.99,2303.99,2303.99,2303.99,100.0
2022-08-23 12:20:00,2303.75,2303.77,2302.35,2302.35,810.0,2303.75,2303.77,2302.35,2302.35,810.0
2022-08-23 12:25:00,2301.47,2301.47,2301.47,2301.47,100.0,2301.47,2301.47,2301.47,2301.47,100.0
2022-08-23 12:30:00,2302.39,2302.39,2302.39,2302.39,100.0,2302.39,2302.39,2302.39,2302.39,100.0
2022-08-23 12:35:00,2305.49,2305.49,2305.49,2305.49,100.0,2305.49,2305.49,2305.49,2305.49,100.0
2022-08-23 12:40:00,2303.11,2303.11,2303.11,2303.11,100.0,2303.11,2303.11,2303.11,2303.11,100.0
2022-08-23 12:45:00,2305.64,2305.64,2305.64,2305.64,100.0,2305.64,2305.64,2305.64,2305.64,100.0
2022-08-23 12:50:00,2303.31,2306.51,2303.31,2306.51,300.0,2303.31,2306.51,2303.31,2306.51,300.0
2022-08-23 12:55:00,2306.89,2306.9,2306.21,2306.21,200.0,2306.89,2306.9,2306.21,2306.21,200.0
2022-08-23 13:00:00,2306.21,2306.21,2306.21,2306.21,0.0,2306.21,2306.21,2306.21,2306.21,0.0
2022-08-23 13:05:00,2305.88,2306.62,2305.88,2306.62,200.0,2305.88,2306.62,2305.88,2306.62,200.0
2022-08-23 13:10:00,2306.62,2306.62,2306.62,2306.62,0.0,2306.62,2306.62,2306.62,2306.62,0.0
2022-08-23 13:15:00,2306.26,2306.26,2305.79,2305.79,309.0,2306.26,2306.26,2305.79,2305.79,309.0
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 13:25:00,2302.16,2302.16,2302.16,2302.16,0.0,2302.16,2302.16,2302.16,2302.16,0.0
2022-08-23 13:30:00,2302.16,2302.16,2302.16,2302.16,0.0,2302.16,2302.16,2302.16,2302.16,0.0
2022-08-23 13:35:00,2302.16,2302.16,2302.16,2302.16,0.0,2302.16,2302.16,2302.16,2302.16,0.0
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 13:45:00,2299.79,2299.79,2299.79,2299.79,0.0,2299.79,2299.79,2299.79,2299.79,0.0
2022-08-23 13:50:00,2293.26,2293.83,2293.26,2293.83,200.0,2293.26,2293.83,2293.26,2293.83,200.0
2022-08-23 13:55:00,2295.75,2295.75,2291.93,2292.48,500.0,2295.75,2295.75,2291.93,2292.48,500.0
2022-08-23 14:00:00,2292.48,2292.48,2292.48,2292.48,0.0,2292.48,2292.48,2292.48,2292.48,0.0
2022-08-23 14:05:00,2292.37,2292.37,2292.37,2292.37,100.0,2292.37,2292.37,2292.37,2292.37,100.0
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 14:15:00,2293.89,2293.89,2293.89,2293.89,0.0,2293.89,2293.89,2293.89,2293.89,0.0
2022-08-23 14:20:00,2295.85,2297.67,2295.85,2297.67,200.0,2295.85,2297.67,2295.85,2297.67,200.0
2022-08-23 14:25:00,2295.89,2297.63,2295.89,2297.63,600.0,2295.89,2297.63,2295.89,2297.63,600.0
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 14:35:00,2297.59,2297.59,2297.59,2297.59,0.0,2297.59,2297.59,2297.59,2297.59,0.0
2022-08-23 14:40:00,2298.2,2298.2,2296.19,2296.19,200.0,2298.2,2298.2,2296.19,2296.19,200.0
2022-08-23 14:45:00,2295.77,2295.77,2293.09,2293.09,634.0,2295.77,2295.77,2293.09,2293.09,634.0
2022-08-23 14:50:00,2292.05,2292.05,2292.05,2292.05,100.0,2292.05,2292.05,2292.05,2292.05,100.0
2022-08-23 14:55:00,2290.91,2290.91,2290.9,2290.91,200.0,2290.91,2290.91,2290.9,2290.91,200.0
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 15:05:00,2289.16,2289.16,2289.16,2289.16,0.0,2289.16,2289.16,2289.16,2289.16,0.0
2022-08-23 15:10:00,2289.12,2291.18,2289.12,2289.94,439.0,2289.12,2291.18,2289.12,2289.94,439.0
2022-08-23 15:15:00,2291.01,2291.78,2289.31,2289.43,711.0,2291.01,2291.78,2289.31,2289.43,711.0
2022-08-23 15:20:00,2291.19,2291.19,2291.19,2291.19,100.0,2291.19,2291.19,2291.19,2291.19,100.0
2022-08-23 15:25:00,2291.51,2292.7,2291.36,2292.19,700.0,2291.51,2292.7,2291.36,2292.19,700.0
2022-08-23 15:30:00,2293.18,2293.19,2291.59,2291.59,800.0,2293.18,2293.19,2291.59,2291.59,800.0
2022-08-23 15:35:00,2291.81,2292.14,2290.0,2290.0,700.0,2291.81,2292.14,2290.0,2290.0,700.0
2022-08-23 15:40:00,2291.13,2291.14,2290.0,2290.66,1000.0,2291.13,2291.14,2290.0,2290.66,1000.0
2022-08-23 15:45:00,2289.94,2295.25,2287.96,2292.04,2000.0,2289.94,2295.25,2287.96,2292.04,2000.0
2022-08-23 15:50:00,2293.9,2294.65,2290.14,2291.58,1100.0,2293.9,2294.65,2290.14,2291.58,1100.0
2022-08-23 15:55:00,2292.04,2292.04,2290.24,2291.99,2136.0,2292.04,2292.04,2290.24,2291.99,2136.0
2022-08-24 09:30:00,2244.13,2244.13,2225.03,2231.9,5727.0,2244.13,2244.13,2225.03,2231.9,5727.0
2022-08-24 09:35:00,2222.6,2224.01,2206.4,2216.9,3138.0,2222.6,2224.01,2206.4,2216.9,3138.0
2022-08-24 09:40:00,2216.8,2223.89,2210.42,2213.82,3194.0,2216.8,2223.89,2210.42,2213.82,3194.0
2022-08-24 09:45:00,2216.95,2225.57,2216.94,2225.57,500.0,2216.95,2225.57,2216.94,2225.57,500.0
2022-08-24 09:50:00,2224.65,2224.65,2220.98,2220.98,959.0,2224.65,2224.65,2220.98,2220.98,959.0
2022-08-24 09:55:00,2224.32,2225.16,2211.24,2211.24,2791.0,2224.32,2225.16,2211.24,2211.24,2791.0
2022-08-24 10:00:00,2209.88,2218.1,2207.51,2218.1,1000.0,2209.88,2218.1,2207.51,2218.1,1000.0
2022-08-24 10:05:00,2219.86,2222.71,2219.49,2222.24,800.0,2219.86,2222.71,2219.49,2222.24,800.0
2022-08-24 10:10:00,2224.1,2230.27,2223.72,2230.0,1750.0,2224.1,2230.27,2223.72,2230.0,1750.0
2022-08-24 10:15:00,2232.76,2242.9,2232.76,2242.9,1224.0,2232.76,2242.9,2232.76,2242.9,1224.0
2022-08-24 10:20:00,2242.08,2246.28,2241.0,2241.02,2764.0,2242.08,2246.28,2241.0,2241.02,2764.0
2022-08-24 10:25:00,2241.1,2241.7,2235.98,2235.98,1019.0,2241.1,2241.7,2235.98,2235.98,1019.0
2022-08-24 10:30:00,2238.18,2240.45,2232.28,2239.01,2000.0,2238.18,2240.45,2232.28,2239.01,2000.0
2022-08-24 10:35:00,2240.18,2243.0,2240.13,2243.0,500.0,2240.18,2243.0,2240.13,2243.0,500.0
2022-08-24 10:40:00,2241.7,2242.9,2238.46,2238.46,900.0,2241.7,2242.9,2238.46,2238.46,900.0
2022-08-24 10:45:00,2239.37,2239.37,2232.69,2233.01,800.0,2239.37,2239.37,2232.69,2233.01,800.0
2022-08-24 10:50:00,2232.12,2235.11,2231.85,2235.11,400.0,2232.12,2235.11,2231.85,2235.11,400.0
2022-08-24 10:55:00,2230.87,2235.15,2230.74,2232.8,800.0,2230.87,2235.15,2230.74,2232.8,800.0
2022-08-24 11:00:00,2234.3,2234.5,2230.1,2230.1,910.0,2234.3,2234.5,2230.1,2230.1,910.0
2022-08-24 11:05:00,2230.1,2230.19,2227.82,2227.82,502.0,2230.1,2230.19,2227.82,2227.82,502.0
2022-08-24 11:10:00,2223.36,2224.81,2217.5,2221.09,1000.0,2223.36,2224.81,2217.5,2221.09,1000.0
2022-08-24 11:15:00,2224.45,2227.87,2224.45,2226.04,600.0,2224.45,2227.87,2224.45,2226.04,600.0
2022-08-24 11:20:00,2224.28,2224.28,2224.28,2224.28,100.0,2224.28,2224.28,2224.28,2224.28,100.0
2022-08-24 11:25:00,2226.4,2227.08,2217.06,2219.94,1200.0,2226.4,2227.08,2217.06,2219.94,1200.0
2022-08-24 11:30:00,2219.57,2221.91,2217.74,2221.52,1834.0,2219.57,2221.91,2217.74,2221.52,1834.0
2022-08-24 11:35:00,2223.24,2223.24,2221.61,2221.62,225.0,2223.24,2223.24,2221.61,2221.62,225.0
2022-08-24 11:40:00,2222.29,2223.28,2220.15,2221.3,900.0,2222.29,2223.28,2220.15,2221.3,900.0
2022-08-24 11:45:00,2223.21,2226.05,2220.65,2220.65,1036.0,2223.21,2226.05,2220.65,2220.65,1036.0
2022-08-24 11:50:00,2227.71,2228.8,2225.69,2225.69,500.0,2227.71,2228.8,2225.69,2225.69,500.0
2022-08-24 11:55:00,2225.41,2228.03,2225.4,2228.03,300.0,2225.41,2228.03,2225.4,2228.03,300.0
2022-08-24 12:00:00,2228.79,2230.26,2228.79,2230.26,348.0,2228.79,2230.26,2228.79,2230.26,348.0
2022-08-24 12:05:00,2232.07,2238.0,2232.07,2238.0,400.0,2232.07,2238.0,2232.07,2238.0,400.0
2022-08-24 12:10:00,2239.6,2239.6,2239.6,2239.6,100.0,2239.6,2239.6,2239.6,2239.6,100.0
2022-08-24 12:15:00,2239.69,2239.69,2239.69,2239.69,100.0,2239.69,2239.69,2239.69,2239.69,100.0
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 12:25:00,2235.52,2235.52,2235.52,2235.52,0.0,2235.52,2235.52,2235.52,2235.52,0.0
2022-08-24 12:30:00,2235.52,2235.52,2235.52,2235.52,0.0,2235.52,2235.52,2235.52,2235.52,0.0
2022-08-24 12:35:00,2237.58,2237.58,2233.85,2233.87,400.0,2237.58,2237.58,2233.85,2233.87,400.0
2022-08-24 12:40:00,2230.0,2230.0,2230.0,2230.0,100.0,2230.0,2230.0,2230.0,2230.0,100.0
2022-08-24 12:45:00,2226.22,2232.88,2226.22,2232.88,1872.0,2226.22,2232.88,2226.22,2232.88,1872.0
2022-08-24 12:50:00,2232.92,2232.92,2232.87,2232.87,900.0,2232.92,2232.92,2232.87,2232.87,900.0
2022-08-24 12:55:00,2231.61,2232.92,2231.61,2232.26,464.0,2231.61,2232.92,2231.61,2232.26,464.0
2022-08-24 13:00:00,2232.26,2232.26,2232.26,2232.26,0.0,2232.26,2232.26,2232.26,2232.26,0.0
2022-08-24 13:05:00,2232.34,2232.51,2232.34,2232.51,437.0,2232.34,2232.51,2232.34,2232.51,437.0
2022-08-24 13:10:00,2230.86,2230.86,2230.86,2230.86,102.0,2230.86,2230.86,2230.86,2230.86,102.0
2022-08-24 13:15:00,2230.51,2231.96,2230.04,2230.04,400.0,2230.51,2231.96,2230.04,2230.04,400.0
2022-08-24 13:20:00,2230.04,2230.04,2230.04,2230.04,0.0,2230.04,2230.04,2230.04,2230.04,0.0
2022-08-24 13:25:00,2230.02,2230.54,2228.77,2228.78,600.0,2230.02,2230.54,2228.77,2228.78,600.0
2022-08-24 13:30:00,2228.78,2228.78,2228.78,2228.78,0.0,2228.78,2228.78,2228.78,2228.78,0.0
2022-08-24 13:35:00,2228.3,2232.64,2228.27,2232.64,500.0,2228.3,2232.64,2228.27,2232.64,500.0
2022-08-24 13:40:00,2233.04,2233.04,2233.04,2233.04,301.0,2233.04,2233.04,2233.04,2233.04,301.0
2022-08-24 13:45:00,2233.85,2234.35,2233.85,2234.35,512.0,2233.85,2234.35,2233.85,2234.35,512.0
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 13:55:00,2236.44,2236.44,2236.44,2236.44,0.0,2236.44,2236.44,2236.44,2236.44,0.0
2022-08-24 14:00:00,2236.7,2236.87,2236.7,2236.72,500.0,2236.7,2236.87,2236.7,2236.72,500.0
2022-08-24 14:05:00,2237.45,2237.45,2235.18,2235.18,300.0,2237.45,2237.45,2235.18,2235.18,300.0
2022-08-24 14:10:00,2235.18,2235.18,2235.18,2235.18,0.0,2235.18,2235.18,2235.18,2235.18,0.0
2022-08-24 14:15:00,2230.9,2235.22,2230.9,2235.22,1209.0,2230.9,2235.22,2230.9,2235.22,1209.0
2022-08-24 14:20:00,2235.22,2235.23,2235.22,2235.23,200.0,2235.22,2235.23,2235.22,2235.23,200.0
2022-08-24 14:25:00,2234.97,2238.0,2234.86,2238.0,300.0,2234.97,2238.0,2234.86,2238.0,300.0
2022-08-24 14:30:00,2235.16,2235.16,2235.15,2235.16,100.0,2235.16,2235.16,2235.15,2235.16,100.0
2022-08-24 14:35:00,2235.09,2237.96,2235.08,2237.91,721.0,2235.09,2237.96,2235.08,2237.91,721.0
2022-08-24 14:40:00,2236.17,2236.17,2236.17,2236.17,100.0,2236.17,2236.17,2236.17,2236.17,100.0
2022-08-24 14:45:00,2236.74,2236.79,2236.47,2236.47,400.0,2236.74,2236.79,2236.47,2236.47,400.0
2022-08-24 14:50:00,2237.9,2239.92,2236.76,2237.51,1340.0,2237.9,2239.92,2236.76,2237.51,1340.0
2022-08-24 14:55:00,2243.92,2243.92,2240.71,2240.71,200.0,2243.92,2243.92,2240.71,2240.71,200.0
2022-08-24 15:00:00,2240.71,2240.71,2240.71,2240.71,0.0,2240.71,2240.71,2240.71,2240.71,0.0
2022-08-24 15:05:00,2243.39,2243.48,2243.39,2243.48,240.0,2243.39,2243.48,2243.39,2243.48,240.0
2022-08-24 15:10:00,2242.69,2242.7,2242.55,2242.68,436.0,2242.69,2242.7,2242.55,2242.68,436.0
2022-08-24 15:15:00,2242.31,2242.31,2238.98,2238.98,600.0,2242.31,2242.31,2238.98,2238.98,600.0
2022-08-24 15:20:00,2239.62,2239.62,2237.57,2239.52,403.0,2239.62,2239.62,2237.57,2239.52,403.0
2022-08-24 15:25:00,2237.52,2239.27,2235.8,2237.2,1680.0,2237.52,2239.27,2235.8,2237.2,1680.0
2022-08-24 15:30:00,2239.95,2241.51,2239.95,2241.51,1216.0,2239.95,2241.51,2239.95,2241.51,1216.0
2022-08-24 15:35:00,2241.76,2242.95,2241.75,2242.89,335.0,2241.76,2242.95,2241.75,2242.89,335.0
2022-08-24 15:40:00,2243.02,2243.02,2241.93,2241.93,800.0,2243.02,2243.02,2241.93,2241.93,800.0
2022-08-24 15:45:00,2241.68,2241.69,2238.82,2240.24,1845.0,2241.68,2241.69,2238.82,2240.24,1845.0
2022-08-24 15:50:00,2239.72,2241.5,2238.82,2241.5,2200.0,2239.72,2241.5,2238.82,2241.5,2200.0
2022-08-24 15:55:00,2239.95,2240.66,2231.34,2232.19,7317.0,2239.95,2240.66,2231.34,2232.19,7317.0
2022-08-25 09:30:00,2223.96,2223.96,2206.01,2214.34,1487.0,2223.96,2223.96,2206.01,2214.34,1487.0
2022-08-25 09:35:00,2217.19,2217.19,2217.19,2217.19,100.0,2217.19,2217.19,2217.19,2217.19,100.0
2022-08-25 09:40:00,2215.48,2215.48,2210.68,2211.97,1200.0,2215.48,2215.48,2210.68,2211.97,1200.0
2022-08-25 09:45:00,2212.36,2212.36,2212.36,2212.36,100.0,2212.36,2212.36,2212.36,2212.36,100.0
2022-08-25 09:50:00,2215.0,2215.0,2211.49,2211.49,200.0,2215.0,2215.0,2211.49,2211.49,200.0
2022-08-25 09:55:00,2215.39,2216.16,2215.39,2216.16,300.0,2215.39,2216.16,2215.39,2216.16,300.0
2022-08-25 10:00:00,2216.36,2225.35,2215.13,2225.34,500.0,2216.36,2225.35,2215.13,2225.34,500.0
2022-08-25 10:05:00,2220.0,2220.0,2214.79,2214.79,727.0,2220.0,2220.0,2214.79,2214.79,727.0
2022-08-25 10:10:00,2211.9,2213.47,2211.53,2211.53,602.0,2211.9,2213.47,2211.53,2211.53,602.0
2022-08-25 10:15:00,2215.45,2215.45,2212.31,2212.31,290.0,2215.45,2215.45,2212.31,2212.31,290.0
2022-08-25 10:20:00,2216.45,2219.99,2216.45,2219.99,200.0,2216.45,2219.99,2216.45,2219.99,200.0
2022-08-25 10:25:00,2227.34,2227.34,2221.68,2221.68,1003.0,2227.34,2227.34,2221.68,2221.68,1003.0
2022-08-25 10:30:00,2221.8,2221.8,2219.87,2219.88,200.0,2221.8,2221.8,2219.87,2219.88,200.0
2022-08-25 10:35:00,2216.6,2222.49,2216.6,2222.49,600.0,2216.6,2222.49,2216.6,2222.49,600.0
2022-08-25 10:40:00,2224.85,2224.85,2222.82,2222.82,200.0,2224.85,2224.85,2222.82,2222.82,200.0
2022-08-25 10:45:00,2221.58,2226.03,2221.58,2226.03,209.0,2221.58,2226.03,2221.58,2226.03,209.0
2022-08-25 10:50:00,2225.39,2226.11,2224.4,2224.4,300.0,2225.39,2226.11,2224.4,2224.4,300.0
2022-08-25 10:55:00,2225.91,2226.13,2223.25,2223.25,500.0,2225.91,2226.13,2223.25,2223.25,500.0
2022-08-25 11:00:00,2218.95,2218.95,2218.95,2218.95,200.0,2218.95,2218.95,2218.95,2218.95,200.0
2022-08-25 11:05:00,2213.3,2213.42,2213.0,2213.42,400.0,2213.3,2213.42,2213.0,2213.42,400.0
2022-08-25 11:10:00,2212.87,2212.87,2209.27,2209.27,300.0,2212.87,2212.87,2209.27,2209.27,300.0
2022-08-25 11:15:00,2207.67,2209.42,2207.34,2209.42,700.0,2207.67,2209.42,2207.34,2209.42,700.0
2022-08-25 11:20:00,2208.75,2208.75,2208.75,2208.75,100.0,2208.75,2208.75,2208.75,2208.75,100.0
2022-08-25 11:25:00,2205.34,2206.11,2203.55,2205.92,708.0,2205.34,2206.11,2203.55,2205.92,708.0
2022-08-25 11:30:00,2206.97,2206.98,2206.04,2206.04,300.0,2206.97,2206.98,2206.04,2206.04,300.0
2022-08-25 11:35:00,2209.9,2209.94,2208.48,2208.48,315.0,2209.9,2209.94,2208.48,2208.48,315.0
2022-08-25 11:40:00,2211.75,2211.75,2211.75,2211.75,236.0,2211.75,2211.75,2211.75,2211.75,236.0
2022-08-25 11:45:00,2210.27,2210.27,2210.27,2210.27,100.0,2210.27,2210.27,2210.27,2210.27,100.0
2022-08-25 11:50:00,2208.45,2208.45,2206.39,2206.39,200.0,2208.45,2208.45,2206.39,2206.39,200.0
2022-08-25 11:55:00,2206.48,2207.34,2205.66,2205.92,429.0,2206.48,2207.34,2205.66,2205.92,429.0
2022-08-25 12:00:00,2202.36,2202.99,2201.59,2201.6,400.0,2202.36,2202.99,2201.59,2201.6,400.0
2022-08-25 12:05:00,2200.55,2200.55,2198.25,2198.25,500.0,2200.55,2200.55,2198.25,2198.25,500.0
2022-08-25 12:10:00,2198.32,2198.32,2191.72,2191.77,977.0,2198.32,2198.32,2191.72,2191.77,977.0
2022-08-25 12:15:00,2193.03,2194.36,2193.03,2194.36,403.0,2193.03,2194.36,2193.03,2194.36,403.0
2022-08-25 12:20:00,2193.71,2193.71,2190.86,2190.86,400.0,2193.71,2193.71,2190.86,2190.86,400.0
2022-08-25 12:25:00,2186.08,2188.94,2185.99,2188.8,1071.0,2186.08,2188.94,2185.99,2188.8,1071.0
2022-08-25 12:30:00,2189.21,2189.21,2187.34,2187.34,500.0,2189.21,2189.21,2187.34,2187.34,500.0
2022-08-25 12:35:00,2187.42,2188.26,2186.01,2188.26,842.0,2187.42,2188.26,2186.01,2188.26,842.0
2022-08-25 12:40:00,2188.87,2192.25,2188.87,2189.16,400.0,2188.87,2192.25,2188.87,2189.16,400.0
2022-08-25 12:45:00,2187.99,2188.0,2184.96,2187.0,300.0,2187.99,2188.0,2184.96,2187.0,300.0
2022-08-25 12:50:00,2186.01,2188.31,2186.01,2187.64,940.0,2186.01,2188.31,2186.01,2187.64,940.0
2022-08-25 12:55:00,2187.14,2187.14,2182.08,2182.08,917.0,2187.14,2187.14,2182.08,2182.08,917.0
2022-08-25 13:00:00,2182.08,2182.08,2182.08,2182.08,0.0,2182.08,2182.08,2182.08,2182.08,0.0
2022-08-25 13:05:00,2185.6,2185.6,2185.6,2185.6,100.0,2185.6,2185.6,2185.6,2185.6,100.0
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 13:15:00,2186.99,2186.99,2186.99,2186.99,0.0,2186.99,2186.99,2186.99,2186.99,0.0
2022-08-25 13:20:00,2186.99,2186.99,2186.99,2186.99,0.0,2186.99,2186.99,2186.99,2186.99,0.0
2022-08-25 13:25:00,2186.99,2186.99,2186.99,2186.99,0.0,2186.99,2186.99,2186.99,2186.99,0.0
2022-08-25 13:30:00,2195.94,2195.94,2195.74,2195.74,258.0,2195.94,2195.94,2195.74,2195.74,258.0
2022-08-25 13:35:00,2197.92,2199.9,2197.92,2199.52,1316.0,2197.92,2199.9,2197.92,2199.52,1316.0
2022-08-25 13:40:00,2199.52,2199.52,2199.52,2199.52,0.0,2199.52,2199.52,2199.52,2199.52,0.0
2022-08-25 13:45:00,2203.92,2203.92,2203.92,2203.92,100.0,2203.92,2203.92,2203.92,2203.92,100.0
2022-08-25 13:50:00,2202.2,2206.39,2202.2,2206.39,305.0,2202.2,2206.39,2202.2,2206.39,305.0
2022-08-25 13:55:00,2205.84,2206.04,2205.84,2206.04,200.0,2205.84,2206.04,2205.84,2206.04,200.0
2022-08-25 14:00:00,2207.23,2207.23,2205.1,2205.1,300.0,2207.23,2207.23,2205.1,2205.1,300.0
2022-08-25 14:05:00,2203.5,2203.5,2200.42,2200.42,200.0,2203.5,2203.5,2200.42,2200.42,200.0
2022-08-25 14:10:00,2201.76,2201.76,2201.76,2201.76,100.0,2201.76,2201.76,2201.76,2201.76,100.0
2022-08-25 14:15:00,2201.0,2201.82,2200.65,2201.82,419.0,2201.0,2201.82,2200.65,2201.82,419.0
2022-08-25 14:20:00,2200.86,2200.87,2200.86,2200.86,100.0,2200.86,2200.87,2200.86,2200.86,100.0
2022-08-25 14:25:00,2201.93,2202.77,2201.93,2202.0,456.0,2201.93,2202.77,2201.93,2202.0,456.0
2022-08-25 14:30:00,2201.82,2202.17,2201.82,2202.17,200.0,2201.82,2202.17,2201.82,2202.17,200.0
2022-08-25 14:35:00,2201.87,2201.87,2200.46,2200.46,200.0,2201.87,2201.87,2200.46,2200.46,200.0
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 14:45:00,2203.02,2203.02,2203.02,2203.02,0.0,2203.02,2203.02,2203.02,2203.02,0.0
2022-08-25 14:50:00,2203.24,2204.81,2203.03,2204.8,300.0,2203.24,2204.81,2203.03,2204.8,300.0
2022-08-25 14:55:00,2202.45,2202.45,2202.32,2202.32,200.0,2202.45,2202.45,2202.32,2202.32,200.0
2022-08-25 15:00:00,2204.25,2204.25,2204.25,2204.25,300.0,2204.25,2204.25,2204.25,2204.25,300.0
2022-08-25 15:05:00,2206.41,2206.41,2205.93,2205.93,300.0,2206.41,2206.41,2205.93,2205.93,300.0
2022-08-25 15:10:00,2205.93,2205.93,2205.93,2205.93,0.0,2205.93,2205.93,2205.93,2205.93,0.0
2022-08-25 15:15:00,2205.77,2206.5,2205.76,2206.5,200.0,2205.77,2206.5,2205.76,2206.5,200.0
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 15:25:00,2207.66,2207.66,2207.66,2207.66,0.0,2207.66,2207.66,2207.66,2207.66,0.0
2022-08-25 15:30:00,2207.12,2207.31,2205.61,2207.31,800.0,2207.12,2207.31,2205.61,2207.31,800.0
2022-08-25 15:35:00,2207.97,2210.0,2207.97,2209.71,702.0,2207.97,2210.0,2207.97,2209.71,702.0
2022-08-25 15:40:00,2209.99,2214.79,2209.99,2214.79,801.0,2209.99,2214.79,2209.99,2214.79,801.0
2022-08-25 15:45:00,2217.15,2222.58,2217.15,2222.58,300.0,2217.15,2222.58,2217.15,2222.58,300.0
2022-08-25 15:50:00,2221.03,2222.57,2218.36,2222.33,1725.0,2221.03,2222.57,2218.36,2222.33,1725.0
2022-08-25 15:55:00,2221.27,2223.37,2221.27,2223.37,2778.0,2221.27,2223.37,2221.27,2223.37,2778.0
2022-08-26 09:30:00,2234.48,2234.48,2223.77,2223.77,1221.0,2234.48,2234.48,2223.77,2223.77,1221.0
2022-08-26 09:35:00,2213.76,2217.03,2213.76,2217.03,205.0,2213.76,2217.03,2213.76,2217.03,205.0
2022-08-26 09:40:00,2219.54,2219.54,2219.54,2219.54,100.0,2219.54,2219.54,2219.54,2219.54,100.0
2022-08-26 09:45:00,2222.31,2228.3,2222.31,2228.3,200.0,2222.31,2228.3,2222.31,2228.3,200.0
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 09:55:00,2231.03,2231.03,2231.03,2231.03,0.0,2231.03,2231.03,2231.03,2231.03,0.0
2022-08-26 10:00:00,2231.03,2231.03,2231.03,2231.03,0.0,2231.03,2231.03,2231.03,2231.03,0.0
2022-08-26 10:05:00,2218.52,2224.53,2212.16,2224.53,300.0,2218.52,2224.53,2212.16,2224.53,300.0
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 10:15:00,2228.86,2228.86,2228.86,2228.86,0.0,2228.86,2228.86,2228.86,2228.86,0.0
2022-08-26 10:20:00,2224.68,2224.68,2224.67,2224.67,200.0,2224.68,2224.68,2224.67,2224.67,200.0
2022-08-26 10:25:00,2212.32,2212.7,2212.32,2212.7,233.0,2212.32,2212.7,2212.32,2212.7,233.0
2022-08-26 10:30:00,2208.96,2214.95,2208.96,2214.95,555.0,2208.96,2214.95,2208.96,2214.95,555.0
2022-08-26 10:35:00,2207.66,2207.66,2204.93,2204.93,349.0,2207.66,2207.66,2204.93,2204.93,349.0
2022-08-26 10:40:00,2204.93,2204.93,2204.93,2204.93,0.0,2204.93,2204.93,2204.93,2204.93,0.0
2022-08-26 10:45:00,2206.08,2206.08,2205.93,2205.93,400.0,2206.08,2206.08,2205.93,2205.93,400.0
2022-08-26 10:50:00,2204.1,2208.11,2204.09,2207.89,367.0,2204.1,2208.11,2204.09,2207.89,367.0
2022-08-26 10:55:00,2209.84,2210.59,2205.48,2205.49,400.0,2209.84,2210.59,2205.48,2205.49,400.0
2022-08-26 11:00:00,2206.78,2209.02,2202.53,2209.02,500.0,2206.78,2209.02,2202.53,2209.02,500.0
2022-08-26 11:05:00,2203.86,2203.86,2195.26,2195.45,700.0,2203.86,2203.86,2195.26,2195.45,700.0
2022-08-26 11:10:00,2198.89,2198.89,2193.9,2197.45,917.0,2198.89,2198.89,2193.9,2197.45,917.0
2022-08-26 11:15:00,2196.98,2197.11,2196.98,2197.11,200.0,2196.98,2197.11,2196.98,2197.11,200.0
2022-08-26 11:20:00,2194.62,2197.05,2194.62,2197.05,400.0,2194.62,2197.05,2194.62,2197.05,400.0
2022-08-26 11:25:00,2198.4,2201.78,2198.4,2201.78,200.0,2198.4,2201.78,2198.4,2201.78,200.0
2022-08-26 11:30:00,2204.23,2204.23,2204.23,2204.23,152.0,2204.23,2204.23,2204.23,2204.23,152.0
2022-08-26 11:35:00,2203.77,2203.77,2203.51,2203.51,200.0,2203.77,2203.77,2203.51,2203.51,200.0
2022-08-26 11:40:00,2201.9,2201.9,2201.9,2201.9,100.0,2201.9,2201.9,2201.9,2201.9,100.0
2022-08-26 11:45:00,2201.45,2201.45,2201.09,2201.23,300.0,2201.45,2201.45,2201.09,2201.23,300.0
2022-08-26 11:50:00,2203.44,2204.29,2203.44,2204.29,316.0,2203.44,2204.29,2203.44,2204.29,316.0
2022-08-26 11:55:00,2203.0,2203.0,2195.22,2195.22,500.0,2203.0,2203.0,2195.22,2195.22,500.0
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 12:05:00,2187.46,2187.46,2187.46,2187.46,0.0,2187.46,2187.46,2187.46,2187.46,0.0
2022-08-26 12:10:00,2188.32,2188.32,2188.32,2188.32,100.0,2188.32,2188.32,2188.32,2188.32,100.0
2022-08-26 12:15:00,2185.27,2188.74,2185.19,2185.19,500.0,2185.27,2188.74,2185.19,2185.19,500.0
2022-08-26 12:20:00,2184.81,2186.36,2184.32,2186.36,400.0,2184.81,2186.36,2184.32,2186.36,400.0
2022-08-26 12:25:00,2185.86,2189.74,2185.86,2189.74,302.0,2185.86,2189.74,2185.86,2189.74,302.0
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 12:35:00,2189.74,2189.74,2189.74,2189.74,0.0,2189.74,2189.74,2189.74,2189.74,0.0
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 12:45:00,2191.1,2191.1,2191.1,2191.1,0.0,2191.1,2191.1,2191.1,2191.1,0.0
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 12:55:00,2189.64,2189.64,2189.64,2189.64,0.0,2189.64,2189.64,2189.64,2189.64,0.0
2022-08-26 13:00:00,2188.9,2188.9,2188.9,2188.9,100.0,2188.9,2188.9,2188.9,2188.9,100.0
2022-08-26 13:05:00,2192.37,2192.37,2192.37,2192.37,200.0,2192.37,2192.37,2192.37,2192.37,200.0
2022-08-26 13:10:00,2191.94,2191.94,2191.94,2191.94,100.0,2191.94,2191.94,2191.94,2191.94,100.0
2022-08-26 13:15:00,2192.84,2192.84,2192.84,2192.84,100.0,2192.84,2192.84,2192.84,2192.84,100.0
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 13:25:00,2196.6,2196.6,2196.6,2196.6,0.0,2196.6,2196.6,2196.6,2196.6,0.0
2022-08-26 13:30:00,2198.74,2201.37,2198.74,2201.03,674.0,2198.74,2201.37,2198.74,2201.03,674.0
2022-08-26 13:35:00,2201.58,2201.58,2201.58,2201.58,100.0,2201.58,2201.58,2201.58,2201.58,100.0
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 13:45:00,2201.68,2201.68,2201.68,2201.68,0.0,2201.68,2201.68,2201.68,2201.68,0.0
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 13:55:00,2194.83,2194.83,2194.83,2194.83,0.0,2194.83,2194.83,2194.83,2194.83,0.0
2022-08-26 14:00:00,2197.93,2197.93,2197.93,2197.93,100.0,2197.93,2197.93,2197.93,2197.93,100.0
2022-08-26 14:05:00,2196.55,2196.55,2194.69,2194.7,200.0,2196.55,2196.55,2194.69,2194.7,200.0
2022-08-26 14:10:00,2192.29,2193.06,2191.85,2193.06,300.0,2192.29,2193.06,2191.85,2193.06,300.0
2022-08-26 14:15:00,2192.72,2192.72,2192.72,2192.72,100.0,2192.72,2192.72,2192.72,2192.72,100.0
2022-08-26 14:20:00,2188.08,2190.27,2187.31,2190.27,800.0,2188.08,2190.27,2187.31,2190.27,800.0
2022-08-26 14:25:00,2189.84,2189.95,2187.52,2189.95,500.0,2189.84,2189.95,2187.52,2189.95,500.0
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 14:35:00,2189.95,2189.95,2189.95,2189.95,0.0,2189.95,2189.95,2189.95,2189.95,0.0
2022-08-26 14:40:00,2189.95,2189.95,2189.95,2189.95,0.0,2189.95,2189.95,2189.95,2189.95,0.0
2022-08-26 14:45:00,2187.51,2187.68,2186.92,2187.67,400.0,2187.51,2187.68,2186.92,2187.67,400.0
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 14:55:00,2187.88,2187.88,2187.88,2187.88,0.0,2187.88,2187.88,2187.88,2187.88,0.0
2022-08-26 15:00:00,2186.84,2189.94,2186.84,2189.21,800.0,2186.84,2189.94,2186.84,2189.21,800.0
2022-08-26 15:05:00,2190.84,2190.84,2189.61,2189.62,300.0,2190.84,2190.84,2189.61,2189.62,300.0
2022-08-26 15:10:00,2189.62,2189.62,2189.62,2189.62,0.0,2189.62,2189.62,2189.62,2189.62,0.0
2022-08-26 15:15:00,2190.78,2190.78,2190.09,2190.72,300.0,2190.78,2190.78,2190.09,2190.72,300.0
2022-08-26 15:20:00,2191.18,2191.18,2189.83,2189.83,300.0,2191.18,2191.18,2189.83,2189.83,300.0
2022-08-26 15:25:00,2187.94,2188.96,2187.94,2188.89,530.0,2187.94,2188.96,2187.94,2188.89,530.0
2022-08-26 15:30:00,2189.11,2189.11,2184.47,2184.47,400.0,2189.11,2189.11,2184.47,2184.47,400.0
2022-08-26 15:35:00,2184.64,2184.64,2182.19,2182.19,786.0,2184.64,2184.64,2182.19,2182.19,786.0
2022-08-26 15:40:00,2182.19,2182.19,2182.19,2182.19,0.0,2182.19,2182.19,2182.19,2182.19,0.0
2022-08-26 15:45:00,2177.78,2177.84,2171.84,2175.66,2080.0,2177.78,2177.84,2171.84,2175.66,2080.0
2022-08-26 15:50:00,2174.98,2174.98,2170.08,2170.14,990.0,2174.98,2174.98,2170.08,2170.14,990.0
2022-08-26 15:55:00,2169.85,2170.21,2162.22,2162.4,4514.0,2169.85,2170.21,2162.22,2162.4,4514.0
2022-08-29 09:30:00,2145.07,2160.15,2138.79,2160.15,3324.0,2145.07,2160.15,2138.79,2160.15,3324.0
2022-08-29 09:35:00,2160.37,2160.37,2151.94,2159.89,2143.0,2160.37,2160.37,2151.94,2159.89,2143.0
2022-08-29 09:40:00,2156.32,2156.32,2140.94,2140.94,1665.0,2156.32,2156.32,2140.94,2140.94,1665.0
2022-08-29 09:45:00,2141.42,2152.57,2141.42,2149.91,900.0,2141.42,2152.57,2141.42,2149.91,900.0
2022-08-29 09:50:00,2154.64,2154.65,2154.64,2154.64,100.0,2154.64,2154.65,2154.64,2154.64,100.0
2022-08-29 09:55:00,2155.3,2158.2,2155.3,2158.2,300.0,2155.3,2158.2,2155.3,2158.2,300.0
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 10:05:00,2162.37,2162.37,2162.37,2162.37,0.0,2162.37,2162.37,2162.37,2162.37,0.0
2022-08-29 10:10:00,2162.97,2170.17,2162.97,2170.17,598.0,2162.97,2170.17,2162.97,2170.17,598.0
2022-08-29 10:15:00,2168.0,2169.0,2166.43,2166.47,700.0,2168.0,2169.0,2166.43,2166.47,700.0
2022-08-29 10:20:00,2163.97,2167.58,2163.97,2167.58,200.0,2163.97,2167.58,2163.97,2167.58,200.0
2022-08-29 10:25:00,2167.65,2170.0,2165.53,2165.54,400.0,2167.65,2170.0,2165.53,2165.54,400.0
2022-08-29 10:30:00,2167.9,2167.9,2161.82,2161.83,500.0,2167.9,2167.9,2161.82,2161.83,500.0
2022-08-29 10:35:00,2157.23,2157.66,2157.23,2157.66,200.0,2157.23,2157.66,2157.23,2157.66,200.0
2022-08-29 10:40:00,2157.55,2161.4,2157.21,2159.55,676.0,2157.55,2161.4,2157.21,2159.55,676.0
2022-08-29 10:45:00,2161.11,2163.26,2161.11,2163.26,200.0,2161.11,2163.26,2161.11,2163.26,200.0
2022-08-29 10:50:00,2160.89,2160.9,2156.81,2157.1,1004.0,2160.89,2160.9,2156.81,2157.1,1004.0
2022-08-29 10:55:00,2152.66,2158.17,2152.66,2158.17,600.0,2152.66,2158.17,2152.66,2158.17,600.0
2022-08-29 11:00:00,2159.99,2159.99,2155.99,2159.22,510.0,2159.99,2159.99,2155.99,2159.22,510.0
2022-08-29 11:05:00,2160.97,2162.49,2155.12,2156.0,600.0,2160.97,2162.49,2155.12,2156.0,600.0
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 11:15:00,2152.72,2152.72,2152.72,2152.72,0.0,2152.72,2152.72,2152.72,2152.72,0.0
2022-08-29 11:20:00,2157.33,2160.24,2157.03,2159.19,631.0,2157.33,2160.24,2157.03,2159.19,631.0
2022-08-29 11:25:00,2159.19,2159.19,2154.5,2154.51,457.0,2159.19,2159.19,2154.5,2154.51,457.0
2022-08-29 11:30:00,2157.28,2157.28,2154.2,2155.45,400.0,2157.28,2157.28,2154.2,2155.45,400.0
2022-08-29 11:35:00,2159.43,2160.42,2158.82,2160.29,604.0,2159.43,2160.42,2158.82,2160.29,604.0
2022-08-29 11:40:00,2161.52,2161.52,2161.41,2161.41,400.0,2161.52,2161.52,2161.41,2161.41,400.0
2022-08-29 11:45:00,2164.34,2169.1,2164.34,2169.1,301.0,2164.34,2169.1,2164.34,2169.1,301.0
2022-08-29 11:50:00,2169.1,2169.1,2169.1,2169.1,0.0,2169.1,2169.1,2169.1,2169.1,0.0
2022-08-29 11:55:00,2168.29,2169.8,2168.29,2169.8,200.0,2168.29,2169.8,2168.29,2169.8,200.0
2022-08-29 12:00:00,2170.79,2170.79,2170.79,2170.79,101.0,2170.79,2170.79,2170.79,2170.79,101.0
2022-08-29 12:05:00,2172.08,2172.08,2172.08,2172.08,100.0,2172.08,2172.08,2172.08,2172.08,100.0
2022-08-29 12:10:00,2169.4,2169.4,2169.4,2169.4,100.0,2169.4,2169.4,2169.4,2169.4,100.0
2022-08-29 12:15:00,2169.08,2170.75,2169.08,2170.75,200.0,2169.08,2170.75,2169.08,2170.75,200.0
2022-08-29 12:20:00,2171.38,2171.38,2169.46,2169.46,200.0,2171.38,2171.38,2169.46,2169.46,200.0
2022-08-29 12:25:00,2171.45,2174.97,2171.44,2171.8,508.0,2171.45,2174.97,2171.44,2171.8,508.0
2022-08-29 12:30:00,2172.6,2172.6,2172.6,2172.6,100.0,2172.6,2172.6,2172.6,2172.6,100.0
2022-08-29 12:35:00,2173.13,2173.14,2173.13,2173.13,100.0,2173.13,2173.14,2173.13,2173.13,100.0
2022-08-29 12:40:00,2174.2,2174.2,2174.2,2174.2,100.0,2174.2,2174.2,2174.2,2174.2,100.0
2022-08-29 12:45:00,2174.2,2176.92,2174.2,2176.92,301.0,2174.2,2176.92,2174.2,2176.92,301.0
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 12:55:00,2176.92,2176.92,2176.92,2176.92,0.0,2176.92,2176.92,2176.92,2176.92,0.0
2022-08-29 13:00:00,2178.81,2178.81,2178.81,2178.81,100.0,2178.81,2178.81,2178.81,2178.81,100.0
2022-08-29 13:05:00,2179.0,2179.0,2179.0,2179.0,100.0,2179.0,2179.0,2179.0,2179.0,100.0
2022-08-29 13:10:00,2180.93,2181.79,2180.93,2181.79,200.0,2180.93,2181.79,2180.93,2181.79,200.0
2022-08-29 13:15:00,2179.74,2179.74,2179.68,2179.68,200.0,2179.74,2179.74,2179.68,2179.68,200.0
2022-08-29 13:20:00,2179.5,2179.7,2179.5,2179.69,302.0,2179.5,2179.7,2179.5,2179.69,302.0
2022-08-29 13:25:00,2181.44,2181.44,2181.44,2181.44,200.0,2181.44,2181.44,2181.44,2181.44,200.0
2022-08-29 13:30:00,2184.02,2184.02,2182.21,2182.21,200.0,2184.02,2184.02,2182.21,2182.21,200.0
2022-08-29 13:35:00,2183.62,2186.38,2182.79,2186.37,411.0,2183.62,2186.38,2182.79,2186.37,411.0
2022-08-29 13:40:00,2186.79,2186.79,2186.79,2186.79,110.0,2186.79,2186.79,2186.79,2186.79,110.0
2022-08-29 13:45:00,2186.69,2186.69,2186.69,2186.69,100.0,2186.69,2186.69,2186.69,2186.69,100.0
2022-08-29 13:50:00,2183.86,2183.86,2183.86,2183.86,100.0,2183.86,2183.86,2183.86,2183.86,100.0
2022-08-29 13:55:00,2184.56,2184.56,2184.56,2184.56,100.0,2184.56,2184.56,2184.56,2184.56,100.0
2022-08-29 14:00:00,2184.56,2184.56,2184.56,2184.56,0.0,2184.56,2184.56,2184.56,2184.56,0.0
2022-08-29 14:05:00,2182.94,2182.96,2182.84,2182.84,516.0,2182.94,2182.96,2182.84,2182.84,516.0
2022-08-29 14:10:00,2184.87,2184.87,2184.87,2184.87,100.0,2184.87,2184.87,2184.87,2184.87,100.0
2022-08-29 14:15:00,2180.96,2180.96,2180.61,2180.61,200.0,2180.96,2180.96,2180.61,2180.61,200.0
2022-08-29 14:20:00,2178.37,2178.37,2178.34,2178.34,200.0,2178.37,2178.37,2178.34,2178.34,200.0
2022-08-29 14:25:00,2179.45,2179.45,2178.31,2178.31,300.0,2179.45,2179.45,2178.31,2178.31,300.0
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 14:35:00,2179.76,2179.76,2179.76,2179.76,0.0,2179.76,2179.76,2179.76,2179.76,0.0
2022-08-29 14:40:00,2183.02,2184.33,2182.88,2184.33,407.0,2183.02,2184.33,2182.88,2184.33,407.0
2022-08-29 14:45:00,2183.73,2183.76,2183.73,2183.76,205.0,2183.73,2183.76,2183.73,2183.76,205.0
2022-08-29 14:50:00,2179.9,2179.9,2179.19,2179.19,286.0,2179.9,2179.9,2179.19,2179.19,286.0
2022-08-29 14:55:00,2176.57,2176.57,2176.57,2176.57,121.0,2176.57,2176.57,2176.57,2176.57,121.0
2022-08-29 15:00:00,2176.97,2176.97,2176.97,2176.97,100.0,2176.97,2176.97,2176.97,2176.97,100.0
2022-08-29 15:05:00,2181.5,2181.5,2181.5,2181.5,100.0,2181.5,2181.5,2181.5,2181.5,100.0
2022-08-29 15:10:00,2178.54,2178.54,2178.54,2178.54,207.0,2178.54,2178.54,2178.54,2178.54,207.0
2022-08-29 15:15:00,2179.59,2179.78,2176.11,2176.11,600.0,2179.59,2179.78,2176.11,2176.11,600.0
2022-08-29 15:20:00,2175.09,2177.28,2175.09,2177.28,300.0,2175.09,2177.28,2175.09,2177.28,300.0
2022-08-29 15:25:00,2177.19,2177.19,2177.19,2177.19,100.0,2177.19,2177.19,2177.19,2177.19,100.0
2022-08-29 15:30:00,2173.3,2177.5,2173.3,2177.5,1376.0,2173.3,2177.5,2173.3,2177.5,1376.0
2022-08-29 15:35:00,2178.17,2179.83,2178.17,2179.83,500.0,2178.17,2179.83,2178.17,2179.83,500.0
2022-08-29 15:40:00,2178.16,2179.74,2178.16,2179.74,1000.0,2178.16,2179.74,2178.16,2179.74,1000.0
2022-08-29 15:45:00,2177.06,2178.66,2175.3,2175.3,400.0,2177.06,2178.66,2175.3,2175.3,400.0
2022-08-29 15:50:00,2172.99,2176.47,2168.03,2172.42,1604.0,2172.99,2176.47,2168.03,2172.42,1604.0
2022-08-29 15:55:00,2170.63,2171.34,2168.08,2170.06,3685.0,2170.63,2171.34,2168.08,2170.06,3685.0
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 09:35:00,2167.36,2167.36,2167.36,2167.36,0.0,2167.36,2167.36,2167.36,2167.36,0.0
2022-08-30 09:40:00,2166.05,2166.05,2166.0,2166.0,1240.0,2166.05,2166.05,2166.0,2166.0,1240.0
2022-08-30 09:45:00,2157.03,2165.79,2156.92,2165.79,578.0,2157.03,2165.79,2156.92,2165.79,578.0
2022-08-30 09:50:00,2165.27,2165.27,2165.27,2165.27,100.0,2165.27,2165.27,2165.27,2165.27,100.0
2022-08-30 09:55:00,2160.89,2168.73,2160.89,2168.73,200.0,2160.89,2168.73,2160.89,2168.73,200.0
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 10:05:00,2164.94,2164.94,2164.94,2164.94,0.0,2164.94,2164.94,2164.94,2164.94,0.0
2022-08-30 10:10:00,2162.33,2162.33,2162.33,2162.33,200.0,2162.33,2162.33,2162.33,2162.33,200.0
2022-08-30 10:15:00,2155.24,2155.24,2153.99,2154.0,680.0,2155.24,2155.24,2153.99,2154.0,680.0
2022-08-30 10:20:00,2155.04,2155.04,2155.04,2155.04,100.0,2155.04,2155.04,2155.04,2155.04,100.0
2022-08-30 10:25:00,2155.8,2155.8,2155.7,2155.7,200.0,2155.8,2155.8,2155.7,2155.7,200.0
2022-08-30 10:30:00,2154.71,2154.71,2154.71,2154.71,100.0,2154.71,2154.71,2154.71,2154.71,100.0
2022-08-30 10:35:00,2146.12,2146.12,2144.1,2144.1,300.0,2146.12,2146.12,2144.1,2144.1,300.0
2022-08-30 10:40:00,2144.1,2144.1,2144.1,2144.1,0.0,2144.1,2144.1,2144.1,2144.1,0.0
2022-08-30 10:45:00,2139.26,2139.26,2136.48,2136.48,500.0,2139.26,2139.26,2136.48,2136.48,500.0
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 10:55:00,2139.09,2139.09,2139.09,2139.09,0.0,2139.09,2139.09,2139.09,2139.09,0.0
2022-08-30 11:00:00,2139.09,2139.09,2139.09,2139.09,0.0,2139.09,2139.09,2139.09,2139.09,0.0
2022-08-30 11:05:00,2143.07,2143.07,2143.07,2143.07,100.0,2143.07,2143.07,2143.07,2143.07,100.0
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 11:15:00,2143.07,2143.07,2143.07,2143.07,0.0,2143.07,2143.07,2143.07,2143.07,0.0
2022-08-30 11:20:00,2143.07,2143.07,2143.07,2143.07,0.0,2143.07,2143.07,2143.07,2143.07,0.0
2022-08-30 11:25:00,2144.89,2148.01,2144.88,2148.01,800.0,2144.89,2148.01,2144.88,2148.01,800.0
2022-08-30 11:30:00,2148.01,2148.01,2148.01,2148.01,0.0,2148.01,2148.01,2148.01,2148.01,0.0
2022-08-30 11:35:00,2148.74,2148.74,2138.87,2138.87,222.0,2148.74,2148.74,2138.87,2138.87,222.0
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 11:45:00,2142.34,2142.34,2142.34,2142.34,0.0,2142.34,2142.34,2142.34,2142.34,0.0
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 11:55:00,2142.34,2142.34,2142.34,2142.34,0.0,2142.34,2142.34,2142.34,2142.34,0.0
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 12:05:00,2142.34,2142.34,2142.34,2142.34,0.0,2142.34,2142.34,2142.34,2142.34,0.0
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 12:15:00,2147.34,2147.34,2147.34,2147.34,0.0,2147.34,2147.34,2147.34,2147.34,0.0
2022-08-30 12:20:00,2150.65,2150.65,2150.65,2150.65,100.0,2150.65,2150.65,2150.65,2150.65,100.0
2022-08-30 12:25:00,2147.33,2147.33,2147.33,2147.33,651.0,2147.33,2147.33,2147.33,2147.33,651.0
2022-08-30 12:30:00,2141.34,2141.34,2141.34,2141.34,100.0,2141.34,2141.34,2141.34,2141.34,100.0
2022-08-30 12:35:00,2139.48,2142.74,2139.48,2141.07,400.0,2139.48,2142.74,2139.48,2141.07,400.0
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 12:45:00,2141.07,2141.07,2141.07,2141.07,0.0,2141.07,2141.07,2141.07,2141.07,0.0
2022-08-30 12:50:00,2138.82,2141.46,2138.82,2141.45,400.0,2138.82,2141.46,2138.82,2141.45,400.0
2022-08-30 12:55:00,2141.19,2141.19,2141.19,2141.19,100.0,2141.19,2141.19,2141.19,2141.19,100.0
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 13:05:00,2139.34,2139.34,2139.34,2139.34,0.0,2139.34,2139.34,2139.34,2139.34,0.0
2022-08-30 13:10:00,2139.34,2139.34,2139.34,2139.34,0.0,2139.34,2139.34,2139.34,2139.34,0.0
2022-08-30 13:15:00,2138.13,2138.53,2137.06,2138.24,474.0,2138.13,2138.53,2137.06,2138.24,474.0
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 13:25:00,2138.24,2138.24,2138.24,2138.24,0.0,2138.24,2138.24,2138.24,2138.24,0.0
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 13:35:00,2140.22,2140.22,2140.22,2140.22,0.0,2140.22,2140.22,2140.22,2140.22,0.0
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 13:45:00,2137.05,2137.05,2137.05,2137.05,0.0,2137.05,2137.05,2137.05,2137.05,0.0
2022-08-30 13:50:00,2138.55,2138.68,2138.54,2138.68,200.0,2138.55,2138.68,2138.54,2138.68,200.0
2022-08-30 13:55:00,2133.83,2138.49,2133.83,2138.49,2079.0,2133.83,2138.49,2133.83,2138.49,2079.0
2022-08-30 14:00:00,2137.91,2137.97,2135.62,2137.97,400.0,2137.91,2137.97,2135.62,2137.97,400.0
2022-08-30 14:05:00,2138.14,2138.14,2138.13,2138.14,100.0,2138.14,2138.14,2138.13,2138.14,100.0
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 14:15:00,2137.9,2137.9,2137.9,2137.9,0.0,2137.9,2137.9,2137.9,2137.9,0.0
2022-08-30 14:20:00,2137.9,2137.9,2137.9,2137.9,0.0,2137.9,2137.9,2137.9,2137.9,0.0
2022-08-30 14:25:00,2136.65,2136.65,2136.65,2136.65,100.0,2136.65,2136.65,2136.65,2136.65,100.0
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 14:35:00,2138.09,2138.09,2138.09,2138.09,0.0,2138.09,2138.09,2138.09,2138.09,0.0
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 14:45:00,2136.36,2136.36,2136.36,2136.36,0.0,2136.36,2136.36,2136.36,2136.36,0.0
2022-08-30 14:50:00,2131.94,2131.95,2131.94,2131.94,101.0,2131.94,2131.95,2131.94,2131.94,101.0
2022-08-30 14:55:00,2133.81,2133.81,2133.81,2133.81,100.0,2133.81,2133.81,2133.81,2133.81,100.0
2022-08-30 15:00:00,2133.81,2133.81,2133.81,2133.81,0.0,2133.81,2133.81,2133.81,2133.81,0.0
2022-08-30 15:05:00,2140.37,2140.37,2140.37,2140.37,100.0,2140.37,2140.37,2140.37,2140.37,100.0
2022-08-30 15:10:00,2138.86,2138.87,2138.86,2138.86,216.0,2138.86,2138.87,2138.86,2138.86,216.0
2022-08-30 15:15:00,2144.02,2144.02,2144.02,2144.02,100.0,2144.02,2144.02,2144.02,2144.02,100.0
2022-08-30 15:20:00,2141.88,2142.67,2139.32,2142.67,500.0,2141.88,2142.67,2139.32,2142.67,500.0
2022-08-30 15:25:00,2140.23,2142.13,2140.23,2142.13,300.0,2140.23,2142.13,2140.23,2142.13,300.0
2022-08-30 15:30:00,2138.69,2138.69,2137.61,2137.61,408.0,2138.69,2138.69,2137.61,2137.61,408.0
2022-08-30 15:35:00,2137.19,2139.49,2137.19,2138.81,420.0,2137.19,2139.49,2137.19,2138.81,420.0
2022-08-30 15:40:00,2139.18,2141.05,2139.18,2139.93,400.0,2139.18,2141.05,2139.18,2139.93,400.0
2022-08-30 15:45:00,2139.71,2139.71,2134.03,2134.03,300.0,2139.71,2139.71,2134.03,2134.03,300.0
2022-08-30 15:50:00,2134.06,2135.14,2134.06,2135.14,200.0,2134.06,2135.14,2134.06,2135.14,200.0
2022-08-30 15:55:00,2133.49,2140.16,2133.49,2140.16,2142.0,2133.49,2140.16,2133.49,2140.16,2142.0
2022-08-31 09:30:00,2132.1,2132.1,2121.32,2121.32,1089.0,2132.1,2132.1,2121.32,2121.32,1089.0
2022-08-31 09:35:00,2125.15,2139.6,2124.14,2134.85,900.0,2125.15,2139.6,2124.14,2134.85,900.0
2022-08-31 09:40:00,2146.11,2146.11,2146.1,2146.11,100.0,2146.11,2146.11,2146.1,2146.11,100.0
2022-08-31 09:45:00,2142.82,2142.82,2142.82,2142.82,100.0,2142.82,2142.82,2142.82,2142.82,100.0
2022-08-31 09:50:00,2147.83,2147.83,2139.54,2139.54,600.0,2147.83,2147.83,2139.54,2139.54,600.0
2022-08-31 09:55:00,2136.74,2139.77,2136.74,2139.77,300.0,2136.74,2139.77,2136.74,2139.77,300.0
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 10:05:00,2130.56,2130.56,2130.56,2130.56,0.0,2130.56,2130.56,2130.56,2130.56,0.0
2022-08-31 10:10:00,2132.58,2132.58,2128.42,2129.92,500.0,2132.58,2132.58,2128.42,2129.92,500.0
2022-08-31 10:15:00,2120.52,2124.86,2120.52,2124.86,300.0,2120.52,2124.86,2120.52,2124.86,300.0
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 10:25:00,2124.86,2124.86,2124.86,2124.86,0.0,2124.86,2124.86,2124.86,2124.86,0.0
2022-08-31 10:30:00,2124.86,2124.86,2124.86,2124.86,0.0,2124.86,2124.86,2124.86,2124.86,0.0
2022-08-31 10:35:00,2127.53,2127.53,2125.88,2125.88,300.0,2127.53,2127.53,2125.88,2125.88,300.0
2022-08-31 10:40:00,2130.25,2132.11,2130.04,2132.11,417.0,2130.25,2132.11,2130.04,2132.11,417.0
2022-08-31 10:45:00,2134.4,2134.4,2134.4,2134.4,100.0,2134.4,2134.4,2134.4,2134.4,100.0
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 10:55:00,2128.55,2128.55,2128.55,2128.55,0.0,2128.55,2128.55,2128.55,2128.55,0.0
2022-08-31 11:00:00,2128.55,2128.55,2128.55,2128.55,0.0,2128.55,2128.55,2128.55,2128.55,0.0
2022-08-31 11:05:00,2128.74,2128.74,2125.3,2125.3,319.0,2128.74,2128.74,2125.3,2125.3,319.0
2022-08-31 11:10:00,2124.2,2124.47,2124.2,2124.47,200.0,2124.2,2124.47,2124.2,2124.47,200.0
2022-08-31 11:15:00,2126.35,2128.65,2126.35,2128.65,312.0,2126.35,2128.65,2126.35,2128.65,312.0
2022-08-31 11:20:00,2128.65,2128.65,2128.65,2128.65,0.0,2128.65,2128.65,2128.65,2128.65,0.0
2022-08-31 11:25:00,2125.91,2126.69,2121.49,2121.49,402.0,2125.91,2126.69,2121.49,2121.49,402.0
2022-08-31 11:30:00,2125.12,2130.33,2125.12,2127.8,700.0,2125.12,2130.33,2125.12,2127.8,700.0
2022-08-31 11:35:00,2130.95,2134.45,2130.77,2134.45,1457.0,2130.95,2134.45,2130.77,2134.45,1457.0
2022-08-31 11:40:00,2131.96,2134.94,2131.43,2131.81,600.0,2131.96,2134.94,2131.43,2131.81,600.0
2022-08-31 11:45:00,2130.88,2134.9,2130.87,2134.89,200.0,2130.88,2134.9,2130.87,2134.89,200.0
2022-08-31 11:50:00,2133.05,2133.42,2132.62,2133.42,300.0,2133.05,2133.42,2132.62,2133.42,300.0
2022-08-31 11:55:00,2133.97,2134.84,2133.95,2134.23,1500.0,2133.97,2134.84,2133.95,2134.23,1500.0
2022-08-31 12:00:00,2134.63,2134.63,2130.81,2130.81,2545.0,2134.63,2134.63,2130.81,2130.81,2545.0
2022-08-31 12:05:00,2130.82,2130.82,2128.91,2128.91,400.0,2130.82,2130.82,2128.91,2128.91,400.0
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 12:15:00,2126.09,2126.09,2126.09,2126.09,0.0,2126.09,2126.09,2126.09,2126.09,0.0
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 12:25:00,2123.4,2123.4,2123.4,2123.4,0.0,2123.4,2123.4,2123.4,2123.4,0.0
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 12:35:00,2125.42,2125.42,2125.42,2125.42,0.0,2125.42,2125.42,2125.42,2125.42,0.0
2022-08-31 12:40:00,2125.42,2125.42,2125.42,2125.42,0.0,2125.42,2125.42,2125.42,2125.42,0.0
2022-08-31 12:45:00,2124.39,2124.39,2124.39,2124.39,100.0,2124.39,2124.39,2124.39,2124.39,100.0
2022-08-31 12:50:00,2124.39,2124.39,2124.39,2124.39,0.0,2124.39,2124.39,2124.39,2124.39,0.0
2022-08-31 12:55:00,2126.45,2127.43,2126.45,2127.43,200.0,2126.45,2127.43,2126.45,2127.43,200.0
2022-08-31 13:00:00,2127.43,2127.43,2127.43,2127.43,0.0,2127.43,2127.43,2127.43,2127.43,0.0
2022-08-31 13:05:00,2129.45,2129.46,2129.45,2129.45,100.0,2129.45,2129.46,2129.45,2129.45,100.0
2022-08-31 13:10:00,2130.04,2130.32,2128.93,2128.93,1000.0,2130.04,2130.32,2128.93,2128.93,1000.0
2022-08-31 13:15:00,2128.91,2128.91,2128.91,2128.91,100.0,2128.91,2128.91,2128.91,2128.91,100.0
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 13:25:00,2125.39,2125.39,2125.39,2125.39,0.0,2125.39,2125.39,2125.39,2125.39,0.0
2022-08-31 13:30:00,2123.78,2123.78,2123.78,2123.78,176.0,2123.78,2123.78,2123.78,2123.78,176.0
2022-08-31 13:35:00,2123.76,2123.76,2123.76,2123.76,313.0,2123.76,2123.76,2123.76,2123.76,313.0
2022-08-31 13:40:00,2123.76,2123.76,2123.76,2123.76,0.0,2123.76,2123.76,2123.76,2123.76,0.0
2022-08-31 13:45:00,2123.47,2123.47,2123.47,2123.47,100.0,2123.47,2123.47,2123.47,2123.47,100.0
2022-08-31 13:50:00,2123.47,2123.47,2123.47,2123.47,0.0,2123.47,2123.47,2123.47,2123.47,0.0
2022-08-31 13:55:00,2125.0,2125.47,2125.0,2125.47,300.0,2125.0,2125.47,2125.0,2125.47,300.0
2022-08-31 14:00:00,2124.8,2124.8,2124.78,2124.78,200.0,2124.8,2124.8,2124.78,2124.78,200.0
2022-08-31 14:05:00,2123.14,2123.14,2123.14,2123.14,100.0,2123.14,2123.14,2123.14,2123.14,100.0
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 14:15:00,2123.14,2123.14,2123.14,2123.14,0.0,2123.14,2123.14,2123.14,2123.14,0.0
2022-08-31 14:20:00,2123.14,2123.14,2123.14,2123.14,0.0,2123.14,2123.14,2123.14,2123.14,0.0
2022-08-31 14:25:00,2125.95,2125.95,2125.27,2125.27,600.0,2125.95,2125.95,2125.27,2125.27,600.0
2022-08-31 14:30:00,2121.01,2123.17,2121.0,2123.16,300.0,2121.01,2123.17,2121.0,2123.16,300.0
2022-08-31 14:35:00,2119.86,2119.86,2119.86,2119.86,100.0,2119.86,2119.86,2119.86,2119.86,100.0
2022-08-31 14:40:00,2119.86,2119.86,2119.86,2119.86,0.0,2119.86,2119.86,2119.86,2119.86,0.0
2022-08-31 14:45:00,2119.98,2120.31,2119.98,2120.31,501.0,2119.98,2120.31,2119.98,2120.31,501.0
2022-08-31 14:50:00,2120.05,2120.05,2120.05,2120.05,100.0,2120.05,2120.05,2120.05,2120.05,100.0
2022-08-31 14:55:00,2120.01,2120.01,2118.26,2118.72,600.0,2120.01,2120.01,2118.26,2118.72,600.0
2022-08-31 15:00:00,2121.55,2121.55,2119.95,2119.96,300.0,2121.55,2121.55,2119.95,2119.96,300.0
2022-08-31 15:05:00,2122.16,2122.41,2122.16,2122.41,360.0,2122.16,2122.41,2122.16,2122.41,360.0
2022-08-31 15:10:00,2126.84,2127.18,2125.61,2127.18,500.0,2126.84,2127.18,2125.61,2127.18,500.0
2022-08-31 15:15:00,2128.35,2130.12,2128.35,2130.12,950.0,2128.35,2130.12,2128.35,2130.12,950.0
2022-08-31 15:20:00,2129.69,2129.69,2129.69,2129.69,100.0,2129.69,2129.69,2129.69,2129.69,100.0
2022-08-31 15:25:00,2125.78,2125.78,2123.19,2123.19,204.0,2125.78,2125.78,2123.19,2123.19,204.0
2022-08-31 15:30:00,2124.28,2124.28,2119.37,2119.38,700.0,2124.28,2124.28,2119.37,2119.38,700.0
2022-08-31 15:35:00,2121.01,2121.31,2121.01,2121.31,400.0,2121.01,2121.31,2121.01,2121.31,400.0
2022-08-31 15:40:00,2124.88,2126.59,2124.88,2126.59,400.0,2124.88,2126.59,2124.88,2126.59,400.0
2022-08-31 15:45:00,2127.91,2131.31,2126.11,2126.11,1148.0,2127.91,2131.31,2126.11,2126.11,1148.0
2022-08-31 15:50:00,2125.53,2125.53,2120.0,2120.0,1887.0,2125.53,2125.53,2120.0,2120.0,1887.0
2022-08-31 15:55:00,2118.41,2120.73,2116.77,2119.23,3018.0,2118.41,2120.73,2116.77,2119.23,3018.0
2022-09-01 09:30:00,2115.66,2125.12,2115.66,2124.54,1079.0,2115.66,2125.12,2115.66,2124.54,1079.0
2022-09-01 09:35:00,2120.16,2120.17,2120.16,2120.16,100.0,2120.16,2120.17,2120.16,2120.16,100.0
2022-09-01 09:40:00,2120.88,2120.88,2111.11,2111.11,700.0,2120.88,2120.88,2111.11,2111.11,700.0
2022-09-01 09:45:00,2113.11,2118.08,2110.68,2117.17,1606.0,2113.11,2118.08,2110.68,2117.17,1606.0
2022-09-01 09:50:00,2120.21,2131.54,2120.21,2122.68,1500.0,2120.21,2131.54,2120.21,2122.68,1500.0
2022-09-01 09:55:00,2122.47,2123.7,2122.47,2123.7,399.0,2122.47,2123.7,2122.47,2123.7,399.0
2022-09-01 10:00:00,2136.64,2136.64,2120.69,2120.69,1770.0,2136.64,2136.64,2120.69,2120.69,1770.0
2022-09-01 10:05:00,2129.13,2129.13,2118.19,2124.62,600.0,2129.13,2129.13,2118.19,2124.62,600.0
2022-09-01 10:10:00,2131.88,2131.88,2123.59,2126.09,1800.0,2131.88,2131.88,2123.59,2126.09,1800.0
2022-09-01 10:15:00,2126.56,2128.5,2126.56,2128.5,200.0,2126.56,2128.5,2126.56,2128.5,200.0
2022-09-01 10:20:00,2130.48,2133.13,2130.48,2131.85,965.0,2130.48,2133.13,2130.48,2131.85,965.0
2022-09-01 10:25:00,2131.42,2131.42,2131.41,2131.42,100.0,2131.42,2131.42,2131.41,2131.42,100.0
2022-09-01 10:30:00,2131.62,2131.62,2131.62,2131.62,100.0,2131.62,2131.62,2131.62,2131.62,100.0
2022-09-01 10:35:00,2131.79,2131.79,2131.79,2131.79,100.0,2131.79,2131.79,2131.79,2131.79,100.0
2022-09-01 10:40:00,2130.0,2130.0,2129.68,2129.68,200.0,2130.0,2130.0,2129.68,2129.68,200.0
2022-09-01 10:45:00,2128.8,2131.17,2127.89,2131.17,400.0,2128.8,2131.17,2127.89,2131.17,400.0
2022-09-01 10:50:00,2133.22,2133.22,2132.93,2132.93,300.0,2133.22,2133.22,2132.93,2132.93,300.0
2022-09-01 10:55:00,2129.5,2129.99,2129.5,2129.99,300.0,2129.5,2129.99,2129.5,2129.99,300.0
2022-09-01 11:00:00,2129.99,2129.99,2129.99,2129.99,0.0,2129.99,2129.99,2129.99,2129.99,0.0
2022-09-01 11:05:00,2133.11,2139.68,2133.11,2135.54,300.0,2133.11,2139.68,2133.11,2135.54,300.0
2022-09-01 11:10:00,2135.54,2135.54,2135.54,2135.54,0.0,2135.54,2135.54,2135.54,2135.54,0.0
2022-09-01 11:15:00,2135.0,2135.61,2132.76,2135.61,700.0,2135.0,2135.61,2132.76,2135.61,700.0
2022-09-01 11:20:00,2135.61,2135.61,2135.61,2135.61,0.0,2135.61,2135.61,2135.61,2135.61,0.0
2022-09-01 11:25:00,2139.7,2139.7,2139.7,2139.7,100.0,2139.7,2139.7,2139.7,2139.7,100.0
2022-09-01 11:30:00,2139.7,2139.87,2138.19,2138.19,516.0,2139.7,2139.87,2138.19,2138.19,516.0
2022-09-01 11:35:00,2137.5,2142.8,2137.5,2139.64,402.0,2137.5,2142.8,2137.5,2139.64,402.0
2022-09-01 11:40:00,2137.18,2137.18,2137.18,2137.18,200.0,2137.18,2137.18,2137.18,2137.18,200.0
2022-09-01 11:45:00,2137.8,2137.8,2126.0,2126.85,1100.0,2137.8,2137.8,2126.0,2126.85,1100.0
2022-09-01 11:50:00,2129.54,2129.54,2126.35,2126.35,200.0,2129.54,2129.54,2126.35,2126.35,200.0
2022-09-01 11:55:00,2130.3,2130.3,2130.3,2130.3,100.0,2130.3,2130.3,2130.3,2130.3,100.0
2022-09-01 12:00:00,2131.59,2132.5,2130.49,2130.49,300.0,2131.59,2132.5,2130.49,2130.49,300.0
2022-09-01 12:05:00,2131.33,2131.33,2131.33,2131.33,200.0,2131.33,2131.33,2131.33,2131.33,200.0
2022-09-01 12:10:00,2133.06,2133.06,2131.11,2131.26,500.0,2133.06,2133.06,2131.11,2131.26,500.0
2022-09-01 12:15:00,2131.81,2131.81,2131.81,2131.81,100.0,2131.81,2131.81,2131.81,2131.81,100.0
2022-09-01 12:20:00,2131.04,2135.48,2130.64,2130.64,668.0,2131.04,2135.48,2130.64,2130.64,668.0
2022-09-01 12:25:00,2129.6,2129.6,2129.6,2129.6,100.0,2129.6,2129.6,2129.6,2129.6,100.0
2022-09-01 12:30:00,2129.02,2129.02,2129.02,2129.02,100.0,2129.02,2129.02,2129.02,2129.02,100.0
2022-09-01 12:35:00,2127.99,2127.99,2127.99,2127.99,100.0,2127.99,2127.99,2127.99,2127.99,100.0
2022-09-01 12:40:00,2124.72,2125.0,2120.78,2125.0,300.0,2124.72,2125.0,2120.78,2125.0,300.0
2022-09-01 12:45:00,2126.22,2126.22,2126.22,2126.22,100.0,2126.22,2126.22,2126.22,2126.22,100.0
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 12:55:00,2126.0,2126.0,2126.0,2126.0,0.0,2126.0,2126.0,2126.0,2126.0,0.0
2022-09-01 13:00:00,2116.47,2116.61,2116.47,2116.61,200.0,2116.47,2116.61,2116.47,2116.61,200.0
2022-09-01 13:05:00,2119.64,2120.0,2119.64,2120.0,200.0,2119.64,2120.0,2119.64,2120.0,200.0
2022-09-01 13:10:00,2121.43,2121.44,2121.43,2121.43,100.0,2121.43,2121.44,2121.43,2121.43,100.0
2022-09-01 13:15:00,2123.83,2124.16,2123.83,2124.16,200.0,2123.83,2124.16,2123.83,2124.16,200.0
2022-09-01 13:20:00,2126.66,2130.0,2126.66,2130.0,300.0,2126.66,2130.0,2126.66,2130.0,300.0
2022-09-01 13:25:00,2128.12,2128.12,2126.9,2126.9,500.0,2128.12,2128.12,2126.9,2126.9,500.0
2022-09-01 13:30:00,2126.9,2126.9,2126.9,2126.9,0.0,2126.9,2126.9,2126.9,2126.9,0.0
2022-09-01 13:35:00,2124.94,2124.94,2121.16,2121.83,500.0,2124.94,2124.94,2121.16,2121.83,500.0
2022-09-01 13:40:00,2121.8,2121.8,2121.75,2121.75,200.0,2121.8,2121.8,2121.75,2121.75,200.0
2022-09-01 13:45:00,2121.27,2121.27,2121.26,2121.27,100.0,2121.27,2121.27,2121.26,2121.27,100.0
2022-09-01 13:50:00,2120.01,2120.22,2120.01,2120.02,300.0,2120.01,2120.22,2120.01,2120.02,300.0
2022-09-01 13:55:00,2121.62,2121.62,2120.0,2120.0,400.0,2121.62,2121.62,2120.0,2120.0,400.0
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 14:05:00,2120.08,2120.08,2120.08,2120.08,0.0,2120.08,2120.08,2120.08,2120.08,0.0
2022-09-01 14:10:00,2120.92,2120.92,2117.8,2117.8,400.0,2120.92,2120.92,2117.8,2117.8,400.0
2022-09-01 14:15:00,2121.19,2121.19,2120.54,2120.57,300.0,2121.19,2121.19,2120.54,2120.57,300.0
2022-09-01 14:20:00,2121.03,2124.11,2121.02,2124.11,638.0,2121.03,2124.11,2121.02,2124.11,638.0
2022-09-01 14:25:00,2124.48,2125.55,2124.42,2125.55,300.0,2124.48,2125.55,2124.42,2125.55,300.0
2022-09-01 14:30:00,2125.86,2125.86,2124.34,2124.35,600.0,2125.86,2125.86,2124.34,2124.35,600.0
2022-09-01 14:35:00,2127.57,2127.57,2124.34,2124.59,400.0,2127.57,2127.57,2124.34,2124.59,400.0
2022-09-01 14:40:00,2125.89,2125.89,2125.49,2125.49,900.0,2125.89,2125.89,2125.49,2125.49,900.0
2022-09-01 14:45:00,2123.93,2123.93,2123.93,2123.93,100.0,2123.93,2123.93,2123.93,2123.93,100.0
2022-09-01 14:50:00,2123.92,2127.42,2123.92,2127.42,400.0,2123.92,2127.42,2123.92,2127.42,400.0
2022-09-01 14:55:00,2126.79,2128.23,2124.9,2124.9,700.0,2126.79,2128.23,2124.9,2124.9,700.0
2022-09-01 15:00:00,2124.9,2124.9,2124.9,2124.9,0.0,2124.9,2124.9,2124.9,2124.9,0.0
2022-09-01 15:05:00,2128.04,2130.87,2128.03,2130.87,300.0,2128.04,2130.87,2128.03,2130.87,300.0
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 15:15:00,2135.0,2135.0,2135.0,2135.0,0.0,2135.0,2135.0,2135.0,2135.0,0.0
2022-09-01 15:20:00,2131.94,2131.94,2127.3,2127.3,730.0,2131.94,2131.94,2127.3,2127.3,730.0
2022-09-01 15:25:00,2125.78,2127.64,2125.77,2127.64,200.0,2125.78,2127.64,2125.77,2127.64,200.0
2022-09-01 15:30:00,2127.72,2127.72,2127.72,2127.72,200.0,2127.72,2127.72,2127.72,2127.72,200.0
2022-09-01 15:35:00,2127.72,2129.9,2126.96,2127.47,800.0,2127.72,2129.9,2126.96,2127.47,800.0
2022-09-01 15:40:00,2127.95,2129.62,2126.78,2129.0,2500.0,2127.95,2129.62,2126.78,2129.0,2500.0
2022-09-01 15:45:00,2128.64,2128.79,2127.93,2128.14,779.0,2128.64,2128.79,2127.93,2128.14,779.0
2022-09-01 15:50:00,2128.16,2136.17,2128.16,2136.17,1203.0,2128.16,2136.17,2128.16,2136.17,1203.0
2022-09-01 15:55:00,2139.24,2146.64,2139.23,2146.64,3810.0,2139.24,2146.64,2139.23,2146.64,3810.0
2022-09-02 09:30:00,2150.83,2150.83,2150.51,2150.51,836.0,2150.83,2150.83,2150.51,2150.51,836.0
2022-09-02 09:35:00,2147.43,2148.08,2146.69,2146.69,300.0,2147.43,2148.08,2146.69,2146.69,300.0
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 09:45:00,2146.69,2146.69,2146.69,2146.69,0.0,2146.69,2146.69,2146.69,2146.69,0.0
2022-09-02 09:50:00,2146.99,2149.48,2143.52,2149.48,302.0,2146.99,2149.48,2143.52,2149.48,302.0
2022-09-02 09:55:00,2145.8,2151.27,2145.8,2151.27,300.0,2145.8,2151.27,2145.8,2151.27,300.0
2022-09-02 10:00:00,2149.0,2149.0,2141.63,2141.64,521.0,2149.0,2149.0,2141.63,2141.64,521.0
2022-09-02 10:05:00,2144.92,2149.39,2143.96,2145.95,1931.0,2144.92,2149.39,2143.96,2145.95,1931.0
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 10:15:00,2146.68,2146.68,2146.68,2146.68,0.0,2146.68,2146.68,2146.68,2146.68,0.0
2022-09-02 10:20:00,2146.74,2149.08,2146.73,2149.08,200.0,2146.74,2149.08,2146.73,2149.08,200.0
2022-09-02 10:25:00,2147.99,2147.99,2147.99,2147.99,100.0,2147.99,2147.99,2147.99,2147.99,100.0
2022-09-02 10:30:00,2151.42,2155.84,2151.42,2155.84,300.0,2151.42,2155.84,2151.42,2155.84,300.0
2022-09-02 10:35:00,2158.25,2158.25,2155.75,2157.0,500.0,2158.25,2158.25,2155.75,2157.0,500.0
2022-09-02 10:40:00,2159.97,2160.01,2158.62,2158.62,300.0,2159.97,2160.01,2158.62,2158.62,300.0
2022-09-02 10:45:00,2159.65,2160.99,2156.28,2160.99,1418.0,2159.65,2160.99,2156.28,2160.99,1418.0
2022-09-02 10:50:00,2155.14,2155.14,2152.26,2152.99,1500.0,2155.14,2155.14,2152.26,2152.99,1500.0
2022-09-02 10:55:00,2151.88,2152.5,2150.86,2150.97,500.0,2151.88,2152.5,2150.86,2150.97,500.0
2022-09-02 11:00:00,2154.2,2154.2,2154.2,2154.2,200.0,2154.2,2154.2,2154.2,2154.2,200.0
2022-09-02 11:05:00,2156.77,2156.77,2152.18,2152.73,1000.0,2156.77,2156.77,2152.18,2152.73,1000.0
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 11:15:00,2152.73,2152.73,2152.73,2152.73,0.0,2152.73,2152.73,2152.73,2152.73,0.0
2022-09-02 11:20:00,2152.73,2152.73,2152.73,2152.73,0.0,2152.73,2152.73,2152.73,2152.73,0.0
2022-09-02 11:25:00,2153.41,2154.01,2153.23,2153.24,600.0,2153.41,2154.01,2153.23,2153.24,600.0
2022-09-02 11:30:00,2152.98,2152.98,2150.34,2150.34,1000.0,2152.98,2152.98,2150.34,2150.34,1000.0
2022-09-02 11:35:00,2148.85,2148.85,2148.85,2148.85,100.0,2148.85,2148.85,2148.85,2148.85,100.0
2022-09-02 11:40:00,2146.91,2147.64,2143.51,2143.51,500.0,2146.91,2147.64,2143.51,2143.51,500.0
2022-09-02 11:45:00,2143.82,2145.32,2143.82,2145.32,200.0,2143.82,2145.32,2143.82,2145.32,200.0
2022-09-02 11:50:00,2145.34,2147.79,2145.34,2147.79,973.0,2145.34,2147.79,2145.34,2147.79,973.0
2022-09-02 11:55:00,2152.23,2152.23,2152.23,2152.23,100.0,2152.23,2152.23,2152.23,2152.23,100.0
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 12:05:00,2152.23,2152.23,2152.23,2152.23,0.0,2152.23,2152.23,2152.23,2152.23,0.0
2022-09-02 12:10:00,2152.23,2152.23,2152.23,2152.23,0.0,2152.23,2152.23,2152.23,2152.23,0.0
2022-09-02 12:15:00,2152.74,2152.74,2152.74,2152.74,100.0,2152.74,2152.74,2152.74,2152.74,100.0
2022-09-02 12:20:00,2150.18,2150.18,2147.1,2147.12,501.0,2150.18,2150.18,2147.1,2147.12,501.0
2022-09-02 12:25:00,2148.22,2148.22,2145.29,2145.29,300.0,2148.22,2148.22,2145.29,2145.29,300.0
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 12:35:00,2144.42,2144.42,2144.42,2144.42,0.0,2144.42,2144.42,2144.42,2144.42,0.0
2022-09-02 12:40:00,2144.42,2144.42,2144.42,2144.42,0.0,2144.42,2144.42,2144.42,2144.42,0.0
2022-09-02 12:45:00,2143.16,2143.17,2141.92,2141.93,700.0,2143.16,2143.17,2141.92,2141.93,700.0
2022-09-02 12:50:00,2141.88,2142.09,2141.87,2141.93,300.0,2141.88,2142.09,2141.87,2141.93,300.0
2022-09-02 12:55:00,2141.88,2142.42,2141.88,2142.41,200.0,2141.88,2142.42,2141.88,2142.41,200.0
2022-09-02 13:00:00,2140.0,2140.0,2137.61,2137.61,751.0,2140.0,2140.0,2137.61,2137.61,751.0
2022-09-02 13:05:00,2135.61,2136.51,2131.88,2134.03,800.0,2135.61,2136.51,2131.88,2134.03,800.0
2022-09-02 13:10:00,2134.16,2134.27,2133.27,2133.27,1000.0,2134.16,2134.27,2133.27,2133.27,1000.0
2022-09-02 13:15:00,2131.88,2131.88,2131.88,2131.88,100.0,2131.88,2131.88,2131.88,2131.88,100.0
2022-09-02 13:20:00,2130.55,2130.64,2129.15,2129.15,300.0,2130.55,2130.64,2129.15,2129.15,300.0
2022-09-02 13:25:00,2126.55,2126.55,2117.33,2118.14,600.0,2126.55,2126.55,2117.33,2118.14,600.0
2022-09-02 13:30:00,2118.42,2118.42,2116.4,2116.4,300.0,2118.42,2118.42,2116.4,2116.4,300.0
2022-09-02 13:35:00,2119.48,2122.25,2119.48,2122.25,200.0,2119.48,2122.25,2119.48,2122.25,200.0
2022-09-02 13:40:00,2121.42,2121.42,2121.42,2121.42,100.0,2121.42,2121.42,2121.42,2121.42,100.0
2022-09-02 13:45:00,2121.25,2121.25,2121.25,2121.25,100.0,2121.25,2121.25,2121.25,2121.25,100.0
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 13:55:00,2124.58,2124.58,2124.58,2124.58,0.0,2124.58,2124.58,2124.58,2124.58,0.0
2022-09-02 14:00:00,2124.48,2124.48,2122.16,2122.16,200.0,2124.48,2124.48,2122.16,2122.16,200.0
2022-09-02 14:05:00,2122.94,2122.94,2122.94,2122.94,100.0,2122.94,2122.94,2122.94,2122.94,100.0
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 14:15:00,2124.55,2124.55,2124.55,2124.55,0.0,2124.55,2124.55,2124.55,2124.55,0.0
2022-09-02 14:20:00,2124.88,2124.88,2121.8,2121.8,400.0,2124.88,2124.88,2121.8,2121.8,400.0
2022-09-02 14:25:00,2122.3,2122.3,2121.83,2121.83,200.0,2122.3,2122.3,2121.83,2121.83,200.0
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 14:35:00,2121.83,2121.83,2121.83,2121.83,0.0,2121.83,2121.83,2121.83,2121.83,0.0
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 14:45:00,2127.7,2127.7,2127.7,2127.7,0.0,2127.7,2127.7,2127.7,2127.7,0.0
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 14:55:00,2125.76,2125.76,2125.76,2125.76,0.0,2125.76,2125.76,2125.76,2125.76,0.0
2022-09-02 15:00:00,2123.45,2123.71,2123.45,2123.71,247.0,2123.45,2123.71,2123.45,2123.71,247.0
2022-09-02 15:05:00,2126.22,2127.73,2125.62,2125.63,2000.0,2126.22,2127.73,2125.62,2125.63,2000.0
2022-09-02 15:10:00,2124.99,2126.59,2124.49,2125.22,900.0,2124.99,2126.59,2124.49,2125.22,900.0
2022-09-02 15:15:00,2126.49,2126.49,2125.95,2125.95,200.0,2126.49,2126.49,2125.95,2125.95,200.0
2022-09-02 15:20:00,2125.52,2125.6,2117.69,2117.69,707.0,2125.52,2125.6,2117.69,2117.69,707.0
2022-09-02 15:25:00,2117.83,2120.48,2117.43,2120.0,1300.0,2117.83,2120.48,2117.43,2120.0,1300.0
2022-09-02 15:30:00,2118.9,2120.1,2118.67,2120.1,700.0,2118.9,2120.1,2118.67,2120.1,700.0
2022-09-02 15:35:00,2118.07,2118.21,2113.82,2114.22,951.0,2118.07,2118.21,2113.82,2114.22,951.0
2022-09-02 15:40:00,2112.68,2113.53,2112.68,2113.53,500.0,2112.68,2113.53,2112.68,2113.53,500.0
2022-09-02 15:45:00,2112.93,2115.42,2112.52,2113.85,2222.0,2112.93,2115.42,2112.52,2113.85,2222.0
2022-09-02 15:50:00,2114.62,2116.26,2112.35,2115.38,1912.0,2114.62,2116.26,2112.35,2115.38,1912.0
2022-09-02 15:55:00,2118.75,2121.87,2115.27,2120.61,7935.0,2118.75,2121.87,2115.27,2120.61,7935.0
2022-09-06 09:30:00,2121.15,2141.12,2121.15,2132.34,1478.0,2121.15,2141.12,2121.15,2132.34,1478.0
2022-09-06 09:35:00,2127.9,2144.73,2127.9,2134.5,900.0,2127.9,2144.73,2127.9,2134.5,900.0
2022-09-06 09:40:00,2130.35,2130.35,2125.39,2129.24,601.0,2130.35,2130.35,2125.39,2129.24,601.0
2022-09-06 09:45:00,2138.68,2138.69,2138.68,2138.68,100.0,2138.68,2138.69,2138.68,2138.68,100.0
2022-09-06 09:50:00,2128.0,2128.0,2128.0,2128.0,100.0,2128.0,2128.0,2128.0,2128.0,100.0
2022-09-06 09:55:00,2134.8,2134.8,2134.8,2134.8,100.0,2134.8,2134.8,2134.8,2134.8,100.0
2022-09-06 10:00:00,2133.23,2133.23,2122.0,2122.0,800.0,2133.23,2133.23,2122.0,2122.0,800.0
2022-09-06 10:05:00,2121.22,2123.13,2121.22,2122.67,748.0,2121.22,2123.13,2121.22,2122.67,748.0
2022-09-06 10:10:00,2121.62,2128.98,2121.62,2128.97,1148.0,2121.62,2128.98,2121.62,2128.97,1148.0
2022-09-06 10:15:00,2123.29,2123.29,2123.29,2123.29,100.0,2123.29,2123.29,2123.29,2123.29,100.0
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 10:25:00,2126.34,2126.34,2126.34,2126.34,0.0,2126.34,2126.34,2126.34,2126.34,0.0
2022-09-06 10:30:00,2127.12,2127.12,2127.12,2127.12,200.0,2127.12,2127.12,2127.12,2127.12,200.0
2022-09-06 10:35:00,2130.14,2133.46,2130.14,2133.46,564.0,2130.14,2133.46,2130.14,2133.46,564.0
2022-09-06 10:40:00,2130.88,2139.27,2130.88,2137.55,450.0,2130.88,2139.27,2130.88,2137.55,450.0
2022-09-06 10:45:00,2133.77,2133.77,2133.77,2133.77,100.0,2133.77,2133.77,2133.77,2133.77,100.0
2022-09-06 10:50:00,2138.44,2138.44,2135.84,2138.05,300.0,2138.44,2138.44,2135.84,2138.05,300.0
2022-09-06 10:55:00,2138.32,2139.19,2137.28,2139.19,420.0,2138.32,2139.19,2137.28,2139.19,420.0
2022-09-06 11:00:00,2137.15,2137.15,2137.15,2137.15,200.0,2137.15,2137.15,2137.15,2137.15,200.0
2022-09-06 11:05:00,2137.26,2137.97,2137.26,2137.97,226.0,2137.26,2137.97,2137.26,2137.97,226.0
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 11:15:00,2133.9,2133.9,2133.9,2133.9,0.0,2133.9,2133.9,2133.9,2133.9,0.0
2022-09-06 11:20:00,2136.28,2136.89,2136.28,2136.89,200.0,2136.28,2136.89,2136.28,2136.89,200.0
2022-09-06 11:25:00,2135.47,2137.02,2135.47,2137.02,300.0,2135.47,2137.02,2135.47,2137.02,300.0
2022-09-06 11:30:00,2137.52,2141.76,2137.52,2141.76,500.0,2137.52,2141.76,2137.52,2141.76,500.0
2022-09-06 11:35:00,2142.0,2142.01,2139.62,2139.62,441.0,2142.0,2142.01,2139.62,2139.62,441.0
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 11:45:00,2140.54,2140.54,2140.54,2140.54,0.0,2140.54,2140.54,2140.54,2140.54,0.0
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 11:55:00,2142.58,2142.58,2142.58,2142.58,0.0,2142.58,2142.58,2142.58,2142.58,0.0
2022-09-06 12:00:00,2142.58,2142.58,2142.58,2142.58,0.0,2142.58,2142.58,2142.58,2142.58,0.0
2022-09-06 12:05:00,2142.58,2142.58,2142.58,2142.58,0.0,2142.58,2142.58,2142.58,2142.58,0.0
2022-09-06 12:10:00,2140.87,2140.87,2140.86,2140.87,100.0,2140.87,2140.87,2140.86,2140.87,100.0
2022-09-06 12:15:00,2140.16,2140.16,2140.16,2140.16,100.0,2140.16,2140.16,2140.16,2140.16,100.0
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 12:25:00,2136.61,2136.61,2136.61,2136.61,0.0,2136.61,2136.61,2136.61,2136.61,0.0
2022-09-06 12:30:00,2136.61,2136.61,2136.61,2136.61,0.0,2136.61,2136.61,2136.61,2136.61,0.0
2022-09-06 12:35:00,2136.61,2136.61,2136.61,2136.61,0.0,2136.61,2136.61,2136.61,2136.61,0.0
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 12:45:00,2134.18,2134.18,2134.18,2134.18,0.0,2134.18,2134.18,2134.18,2134.18,0.0
2022-09-06 12:50:00,2140.75,2140.75,2140.75,2140.75,100.0,2140.75,2140.75,2140.75,2140.75,100.0
2022-09-06 12:55:00,2141.46,2141.87,2140.93,2140.93,400.0,2141.46,2141.87,2140.93,2140.93,400.0
2022-09-06 13:00:00,2139.91,2139.91,2139.91,2139.91,100.0,2139.91,2139.91,2139.91,2139.91,100.0
2022-09-06 13:05:00,2135.0,2135.0,2135.0,2135.0,200.0,2135.0,2135.0,2135.0,2135.0,200.0
2022-09-06 13:10:00,2138.87,2138.87,2130.69,2130.69,600.0,2138.87,2138.87,2130.69,2130.69,600.0
2022-09-06 13:15:00,2127.0,2131.52,2127.0,2131.52,600.0,2127.0,2131.52,2127.0,2131.52,600.0
2022-09-06 13:20:00,2131.52,2131.52,2131.52,2131.52,0.0,2131.52,2131.52,2131.52,2131.52,0.0
2022-09-06 13:25:00,2127.82,2127.82,2127.82,2127.82,100.0,2127.82,2127.82,2127.82,2127.82,100.0
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 13:35:00,2127.82,2127.82,2127.82,2127.82,0.0,2127.82,2127.82,2127.82,2127.82,0.0
2022-09-06 13:40:00,2127.82,2127.82,2127.82,2127.82,0.0,2127.82,2127.82,2127.82,2127.82,0.0
2022-09-06 13:45:00,2124.01,2124.37,2122.31,2124.37,300.0,2124.01,2124.37,2122.31,2124.37,300.0
2022-09-06 13:50:00,2123.27,2124.81,2123.25,2124.81,300.0,2123.27,2124.81,2123.25,2124.81,300.0
2022-09-06 13:55:00,2125.47,2125.47,2125.46,2125.47,100.0,2125.47,2125.47,2125.46,2125.47,100.0
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 14:05:00,2127.3,2127.3,2127.3,2127.3,0.0,2127.3,2127.3,2127.3,2127.3,0.0
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 14:15:00,2131.01,2131.01,2131.01,2131.01,0.0,2131.01,2131.01,2131.01,2131.01,0.0
2022-09-06 14:20:00,2131.89,2131.89,2129.92,2129.96,600.0,2131.89,2131.89,2129.92,2129.96,600.0
2022-09-06 14:25:00,2125.59,2125.59,2125.59,2125.59,120.0,2125.59,2125.59,2125.59,2125.59,120.0
2022-09-06 14:30:00,2124.03,2124.03,2119.08,2120.64,421.0,2124.03,2124.03,2119.08,2120.64,421.0
2022-09-06 14:35:00,2123.16,2123.17,2122.85,2122.85,200.0,2123.16,2123.17,2122.85,2122.85,200.0
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 14:45:00,2122.97,2122.97,2122.97,2122.97,0.0,2122.97,2122.97,2122.97,2122.97,0.0
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 14:55:00,2124.64,2124.64,2124.64,2124.64,0.0,2124.64,2124.64,2124.64,2124.64,0.0
2022-09-06 15:00:00,2124.64,2124.64,2124.64,2124.64,0.0,2124.64,2124.64,2124.64,2124.64,0.0
2022-09-06 15:05:00,2124.64,2124.64,2124.64,2124.64,0.0,2124.64,2124.64,2124.64,2124.64,0.0
2022-09-06 15:10:00,2124.64,2124.64,2124.64,2124.64,0.0,2124.64,2124.64,2124.64,2124.64,0.0
2022-09-06 15:15:00,2132.06,2132.06,2132.05,2132.06,100.0,2132.06,2132.06,2132.05,2132.06,100.0
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 15:25:00,2130.77,2130.77,2130.77,2130.77,0.0,2130.77,2130.77,2130.77,2130.77,0.0
2022-09-06 15:30:00,2131.57,2131.62,2127.6,2129.83,2074.0,2131.57,2131.62,2127.6,2129.83,2074.0
2022-09-06 15:35:00,2129.77,2131.52,2128.59,2131.52,1000.0,2129.77,2131.52,2128.59,2131.52,1000.0
2022-09-06 15:40:00,2132.38,2134.7,2130.28,2134.1,1092.0,2132.38,2134.7,2130.28,2134.1,1092.0
2022-09-06 15:45:00,2133.17,2134.89,2133.16,2133.16,300.0,2133.17,2134.89,2133.16,2133.16,300.0
2022-09-06 15:50:00,2133.26,2134.4,2132.46,2132.74,700.0,2133.26,2134.4,2132.46,2132.74,700.0
2022-09-06 15:55:00,2133.86,2135.94,2130.84,2131.16,3566.0,2133.86,2135.94,2130.84,2131.16,3566.0
2022-09-07 09:30:00,2147.65,2147.65,2147.65,2147.65,1379.0,2147.65,2147.65,2147.65,2147.65,1379.0
2022-09-07 09:35:00,2150.4,2150.82,2150.4,2150.82,200.0,2150.4,2150.82,2150.4,2150.82,200.0
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 09:45:00,2151.5,2151.5,2151.5,2151.5,0.0,2151.5,2151.5,2151.5,2151.5,0.0
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 09:55:00,2148.39,2148.39,2148.39,2148.39,0.0,2148.39,2148.39,2148.39,2148.39,0.0
2022-09-07 10:00:00,2150.28,2153.99,2149.42,2152.49,1000.0,2150.28,2153.99,2149.42,2152.49,1000.0
2022-09-07 10:05:00,2149.77,2149.77,2149.77,2149.77,100.0,2149.77,2149.77,2149.77,2149.77,100.0
2022-09-07 10:10:00,2150.42,2151.12,2150.42,2151.12,200.0,2150.42,2151.12,2150.42,2151.12,200.0
2022-09-07 10:15:00,2154.32,2154.32,2153.73,2153.74,200.0,2154.32,2154.32,2153.73,2153.74,200.0
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 10:25:00,2153.74,2153.74,2153.74,2153.74,0.0,2153.74,2153.74,2153.74,2153.74,0.0
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 10:35:00,2162.05,2162.05,2162.05,2162.05,0.0,2162.05,2162.05,2162.05,2162.05,0.0
2022-09-07 10:40:00,2166.16,2167.8,2166.16,2167.8,300.0,2166.16,2167.8,2166.16,2167.8,300.0
2022-09-07 10:45:00,2171.1,2171.1,2167.6,2167.6,400.0,2171.1,2171.1,2167.6,2167.6,400.0
2022-09-07 10:50:00,2167.6,2167.6,2167.6,2167.6,0.0,2167.6,2167.6,2167.6,2167.6,0.0
2022-09-07 10:55:00,2165.8,2167.61,2165.8,2167.61,200.0,2165.8,2167.61,2165.8,2167.61,200.0
2022-09-07 11:00:00,2167.54,2167.54,2166.47,2167.01,500.0,2167.54,2167.54,2166.47,2167.01,500.0
2022-09-07 11:05:00,2164.42,2166.14,2162.89,2163.45,600.0,2164.42,2166.14,2162.89,2163.45,600.0
2022-09-07 11:10:00,2166.85,2167.91,2166.85,2167.91,300.0,2166.85,2167.91,2166.85,2167.91,300.0
2022-09-07 11:15:00,2168.06,2168.06,2168.06,2168.06,100.0,2168.06,2168.06,2168.06,2168.06,100.0
2022-09-07 11:20:00,2165.25,2165.25,2165.25,2165.25,100.0,2165.25,2165.25,2165.25,2165.25,100.0
2022-09-07 11:25:00,2164.92,2164.92,2164.92,2164.92,120.0,2164.92,2164.92,2164.92,2164.92,120.0
2022-09-07 11:30:00,2166.84,2166.84,2164.69,2164.69,200.0,2166.84,2166.84,2164.69,2164.69,200.0
2022-09-07 11:35:00,2167.01,2169.63,2166.91,2169.63,500.0,2167.01,2169.63,2166.91,2169.63,500.0
2022-09-07 11:40:00,2170.09,2170.09,2170.09,2170.09,100.0,2170.09,2170.09,2170.09,2170.09,100.0
2022-09-07 11:45:00,2175.68,2176.88,2168.8,2171.0,2360.0,2175.68,2176.88,2168.8,2171.0,2360.0
2022-09-07 11:50:00,2170.0,2172.45,2170.0,2172.45,312.0,2170.0,2172.45,2170.0,2172.45,312.0
2022-09-07 11:55:00,2173.75,2178.43,2173.75,2178.43,200.0,2173.75,2178.43,2173.75,2178.43,200.0
2022-09-07 12:00:00,2179.98,2179.98,2179.98,2179.98,100.0,2179.98,2179.98,2179.98,2179.98,100.0
2022-09-07 12:05:00,2179.0,2179.05,2179.0,2179.0,300.0,2179.0,2179.05,2179.0,2179.0,300.0
2022-09-07 12:10:00,2179.0,2179.0,2179.0,2179.0,0.0,2179.0,2179.0,2179.0,2179.0,0.0
2022-09-07 12:15:00,2176.66,2176.88,2176.66,2176.88,200.0,2176.66,2176.88,2176.66,2176.88,200.0
2022-09-07 12:20:00,2179.59,2179.59,2174.73,2174.74,620.0,2179.59,2179.59,2174.73,2174.74,620.0
2022-09-07 12:25:00,2179.35,2179.35,2179.04,2179.04,269.0,2179.35,2179.35,2179.04,2179.04,269.0
2022-09-07 12:30:00,2180.26,2180.26,2177.27,2177.43,300.0,2180.26,2180.26,2177.27,2177.43,300.0
2022-09-07 12:35:00,2175.39,2177.32,2174.1,2177.32,500.0,2175.39,2177.32,2174.1,2177.32,500.0
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 12:45:00,2178.97,2178.97,2178.97,2178.97,0.0,2178.97,2178.97,2178.97,2178.97,0.0
2022-09-07 12:50:00,2177.81,2177.81,2176.07,2176.07,200.0,2177.81,2177.81,2176.07,2176.07,200.0
2022-09-07 12:55:00,2175.49,2175.49,2171.79,2171.79,500.0,2175.49,2175.49,2171.79,2171.79,500.0
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 13:05:00,2171.79,2171.79,2171.79,2171.79,0.0,2171.79,2171.79,2171.79,2171.79,0.0
2022-09-07 13:10:00,2171.65,2171.65,2171.64,2171.64,200.0,2171.65,2171.65,2171.64,2171.64,200.0
2022-09-07 13:15:00,2171.22,2171.22,2171.22,2171.22,100.0,2171.22,2171.22,2171.22,2171.22,100.0
2022-09-07 13:20:00,2169.39,2169.39,2169.39,2169.39,100.0,2169.39,2169.39,2169.39,2169.39,100.0
2022-09-07 13:25:00,2169.85,2169.85,2169.8,2169.8,200.0,2169.85,2169.85,2169.8,2169.8,200.0
2022-09-07 13:30:00,2172.1,2172.1,2171.78,2171.78,200.0,2172.1,2172.1,2171.78,2171.78,200.0
2022-09-07 13:35:00,2174.94,2174.95,2174.94,2174.95,200.0,2174.94,2174.95,2174.94,2174.95,200.0
2022-09-07 13:40:00,2174.95,2174.95,2174.95,2174.95,0.0,2174.95,2174.95,2174.95,2174.95,0.0
2022-09-07 13:45:00,2179.27,2183.29,2179.27,2181.84,803.0,2179.27,2183.29,2179.27,2181.84,803.0
2022-09-07 13:50:00,2181.84,2181.84,2181.84,2181.84,0.0,2181.84,2181.84,2181.84,2181.84,0.0
2022-09-07 13:55:00,2187.63,2187.63,2185.0,2185.0,200.0,2187.63,2187.63,2185.0,2185.0,200.0
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 14:05:00,2181.37,2181.37,2181.37,2181.37,0.0,2181.37,2181.37,2181.37,2181.37,0.0
2022-09-07 14:10:00,2181.37,2181.37,2181.37,2181.37,0.0,2181.37,2181.37,2181.37,2181.37,0.0
2022-09-07 14:15:00,2179.26,2179.26,2171.93,2173.87,500.0,2179.26,2179.26,2171.93,2173.87,500.0
2022-09-07 14:20:00,2175.96,2179.55,2175.96,2179.55,338.0,2175.96,2179.55,2175.96,2179.55,338.0
2022-09-07 14:25:00,2181.49,2181.49,2176.8,2176.8,400.0,2181.49,2181.49,2176.8,2176.8,400.0
2022-09-07 14:30:00,2176.8,2176.8,2176.8,2176.8,0.0,2176.8,2176.8,2176.8,2176.8,0.0
2022-09-07 14:35:00,2180.51,2180.51,2180.51,2180.51,100.0,2180.51,2180.51,2180.51,2180.51,100.0
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 14:45:00,2184.66,2184.66,2184.66,2184.66,0.0,2184.66,2184.66,2184.66,2184.66,0.0
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 14:55:00,2183.72,2183.72,2183.72,2183.72,0.0,2183.72,2183.72,2183.72,2183.72,0.0
2022-09-07 15:00:00,2183.72,2183.72,2183.72,2183.72,0.0,2183.72,2183.72,2183.72,2183.72,0.0
2022-09-07 15:05:00,2187.42,2187.42,2187.4,2187.4,200.0,2187.42,2187.42,2187.4,2187.4,200.0
2022-09-07 15:10:00,2187.43,2188.1,2187.11,2187.11,400.0,2187.43,2188.1,2187.11,2187.11,400.0
2022-09-07 15:15:00,2189.86,2191.52,2189.86,2190.0,705.0,2189.86,2191.52,2189.86,2190.0,705.0
2022-09-07 15:20:00,2189.0,2189.0,2189.0,2189.0,100.0,2189.0,2189.0,2189.0,2189.0,100.0
2022-09-07 15:25:00,2190.85,2193.24,2190.84,2193.24,650.0,2190.85,2193.24,2190.84,2193.24,650.0
2022-09-07 15:30:00,2192.64,2192.64,2191.15,2191.15,240.0,2192.64,2192.64,2191.15,2191.15,240.0
2022-09-07 15:35:00,2190.38,2190.38,2190.38,2190.38,100.0,2190.38,2190.38,2190.38,2190.38,100.0
2022-09-07 15:40:00,2186.3,2188.93,2186.3,2188.93,694.0,2186.3,2188.93,2186.3,2188.93,694.0
2022-09-07 15:45:00,2192.21,2195.59,2192.2,2195.59,300.0,2192.21,2195.59,2192.2,2195.59,300.0
2022-09-07 15:50:00,2194.85,2196.12,2194.68,2196.12,1100.0,2194.85,2196.12,2194.68,2196.12,1100.0
2022-09-07 15:55:00,2195.23,2197.86,2193.07,2197.86,3690.0,2195.23,2197.86,2193.07,2197.86,3690.0
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 09:35:00,2182.91,2182.91,2182.91,2182.91,0.0,2182.91,2182.91,2182.91,2182.91,0.0
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 09:45:00,2193.53,2193.53,2193.53,2193.53,0.0,2193.53,2193.53,2193.53,2193.53,0.0
2022-09-08 09:50:00,2193.53,2193.53,2193.53,2193.53,0.0,2193.53,2193.53,2193.53,2193.53,0.0
2022-09-08 09:55:00,2191.83,2191.83,2183.7,2183.7,574.0,2191.83,2191.83,2183.7,2183.7,574.0
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 10:05:00,2185.19,2185.19,2185.19,2185.19,0.0,2185.19,2185.19,2185.19,2185.19,0.0
2022-09-08 10:10:00,2183.06,2184.72,2183.06,2184.72,300.0,2183.06,2184.72,2183.06,2184.72,300.0
2022-09-08 10:15:00,2183.85,2187.23,2183.84,2187.23,200.0,2183.85,2187.23,2183.84,2187.23,200.0
2022-09-08 10:20:00,2186.99,2187.99,2186.99,2187.11,400.0,2186.99,2187.99,2186.99,2187.11,400.0
2022-09-08 10:25:00,2184.8,2189.5,2183.91,2189.5,465.0,2184.8,2189.5,2183.91,2189.5,465.0
2022-09-08 10:30:00,2191.28,2191.28,2188.64,2188.64,200.0,2191.28,2191.28,2188.64,2188.64,200.0
2022-09-08 10:35:00,2187.0,2193.06,2187.0,2190.9,700.0,2187.0,2193.06,2187.0,2190.9,700.0
2022-09-08 10:40:00,2192.36,2193.73,2192.36,2193.73,200.0,2192.36,2193.73,2192.36,2193.73,200.0
2022-09-08 10:45:00,2192.13,2192.13,2192.13,2192.13,100.0,2192.13,2192.13,2192.13,2192.13,100.0
2022-09-08 10:50:00,2192.13,2192.13,2192.13,2192.13,0.0,2192.13,2192.13,2192.13,2192.13,0.0
2022-09-08 10:55:00,2194.19,2196.75,2194.19,2195.62,915.0,2194.19,2196.75,2194.19,2195.62,915.0
2022-09-08 11:00:00,2192.82,2194.32,2192.82,2194.32,300.0,2192.82,2194.32,2192.82,2194.32,300.0
2022-09-08 11:05:00,2197.02,2200.09,2191.59,2200.09,455.0,2197.02,2200.09,2191.59,2200.09,455.0
2022-09-08 11:10:00,2199.54,2199.54,2194.73,2194.73,200.0,2199.54,2199.54,2194.73,2194.73,200.0
2022-09-08 11:15:00,2197.0,2197.0,2197.0,2197.0,100.0,2197.0,2197.0,2197.0,2197.0,100.0
2022-09-08 11:20:00,2197.57,2197.57,2195.78,2195.78,204.0,2197.57,2197.57,2195.78,2195.78,204.0
2022-09-08 11:25:00,2196.77,2196.77,2194.97,2194.97,200.0,2196.77,2196.77,2194.97,2194.97,200.0
2022-09-08 11:30:00,2194.97,2194.97,2194.97,2194.97,0.0,2194.97,2194.97,2194.97,2194.97,0.0
2022-09-08 11:35:00,2196.51,2197.46,2196.51,2196.53,400.0,2196.51,2197.46,2196.51,2196.53,400.0
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 11:45:00,2197.46,2197.46,2197.46,2197.46,0.0,2197.46,2197.46,2197.46,2197.46,0.0
2022-09-08 11:50:00,2193.66,2195.43,2193.66,2195.43,286.0,2193.66,2195.43,2193.66,2195.43,286.0
2022-09-08 11:55:00,2193.12,2193.12,2193.12,2193.12,100.0,2193.12,2193.12,2193.12,2193.12,100.0
2022-09-08 12:00:00,2191.92,2191.92,2190.28,2190.28,200.0,2191.92,2191.92,2190.28,2190.28,200.0
2022-09-08 12:05:00,2184.86,2184.86,2184.86,2184.86,100.0,2184.86,2184.86,2184.86,2184.86,100.0
2022-09-08 12:10:00,2182.35,2182.35,2182.35,2182.35,100.0,2182.35,2182.35,2182.35,2182.35,100.0
2022-09-08 12:15:00,2174.08,2174.08,2174.08,2174.08,100.0,2174.08,2174.08,2174.08,2174.08,100.0
2022-09-08 12:20:00,2171.05,2171.05,2165.79,2165.79,200.0,2171.05,2171.05,2165.79,2165.79,200.0
2022-09-08 12:25:00,2171.12,2175.57,2171.12,2175.57,401.0,2171.12,2175.57,2171.12,2175.57,401.0
2022-09-08 12:30:00,2176.89,2176.9,2176.89,2176.9,300.0,2176.89,2176.9,2176.89,2176.9,300.0
2022-09-08 12:35:00,2180.7,2181.4,2180.47,2180.47,400.0,2180.7,2181.4,2180.47,2180.47,400.0
2022-09-08 12:40:00,2180.7,2180.7,2180.7,2180.7,100.0,2180.7,2180.7,2180.7,2180.7,100.0
2022-09-08 12:45:00,2179.91,2179.92,2178.47,2178.47,200.0,2179.91,2179.92,2178.47,2178.47,200.0
2022-09-08 12:50:00,2178.67,2178.67,2178.67,2178.67,100.0,2178.67,2178.67,2178.67,2178.67,100.0
2022-09-08 12:55:00,2173.95,2176.1,2173.77,2176.1,300.0,2173.95,2176.1,2173.77,2176.1,300.0
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 13:05:00,2176.93,2176.93,2176.93,2176.93,0.0,2176.93,2176.93,2176.93,2176.93,0.0
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 13:15:00,2180.7,2180.7,2180.7,2180.7,0.0,2180.7,2180.7,2180.7,2180.7,0.0
2022-09-08 13:20:00,2180.88,2180.88,2176.66,2176.66,300.0,2180.88,2180.88,2176.66,2176.66,300.0
2022-09-08 13:25:00,2184.84,2184.84,2184.84,2184.84,100.0,2184.84,2184.84,2184.84,2184.84,100.0
2022-09-08 13:30:00,2179.74,2184.06,2179.74,2184.06,200.0,2179.74,2184.06,2179.74,2184.06,200.0
2022-09-08 13:35:00,2185.2,2186.59,2184.0,2184.0,500.0,2185.2,2186.59,2184.0,2184.0,500.0
2022-09-08 13:40:00,2184.92,2184.93,2184.92,2184.92,100.0,2184.92,2184.93,2184.92,2184.92,100.0
2022-09-08 13:45:00,2184.02,2184.52,2183.89,2183.9,800.0,2184.02,2184.52,2183.89,2183.9,800.0
2022-09-08 13:50:00,2183.87,2187.65,2183.87,2187.65,650.0,2183.87,2187.65,2183.87,2187.65,650.0
2022-09-08 13:55:00,2182.13,2182.13,2180.11,2180.55,400.0,2182.13,2182.13,2180.11,2180.55,400.0
2022-09-08 14:00:00,2180.55,2180.55,2180.55,2180.55,0.0,2180.55,2180.55,2180.55,2180.55,0.0
2022-09-08 14:05:00,2181.41,2181.41,2181.01,2181.01,200.0,2181.41,2181.41,2181.01,2181.01,200.0
2022-09-08 14:10:00,2184.56,2184.61,2184.48,2184.61,300.0,2184.56,2184.61,2184.48,2184.61,300.0
2022-09-08 14:15:00,2180.73,2182.79,2179.23,2182.76,400.0,2180.73,2182.79,2179.23,2182.76,400.0
2022-09-08 14:20:00,2182.53,2183.22,2179.41,2179.41,900.0,2182.53,2183.22,2179.41,2179.41,900.0
2022-09-08 14:25:00,2183.08,2183.08,2183.07,2183.08,100.0,2183.08,2183.08,2183.07,2183.08,100.0
2022-09-08 14:30:00,2183.23,2184.63,2181.02,2184.63,300.0,2183.23,2184.63,2181.02,2184.63,300.0
2022-09-08 14:35:00,2185.49,2185.96,2185.49,2185.96,300.0,2185.49,2185.96,2185.49,2185.96,300.0
2022-09-08 14:40:00,2185.96,2185.96,2185.96,2185.96,0.0,2185.96,2185.96,2185.96,2185.96,0.0
2022-09-08 14:45:00,2184.46,2184.46,2184.46,2184.46,100.0,2184.46,2184.46,2184.46,2184.46,100.0
2022-09-08 14:50:00,2182.84,2188.54,2182.84,2187.97,427.0,2182.84,2188.54,2182.84,2187.97,427.0
2022-09-08 14:55:00,2184.74,2184.74,2183.01,2183.01,300.0,2184.74,2184.74,2183.01,2183.01,300.0
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 15:05:00,2183.01,2183.01,2183.01,2183.01,0.0,2183.01,2183.01,2183.01,2183.01,0.0
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 15:15:00,2182.66,2182.66,2182.66,2182.66,0.0,2182.66,2182.66,2182.66,2182.66,0.0
2022-09-08 15:20:00,2182.66,2182.66,2182.66,2182.66,0.0,2182.66,2182.66,2182.66,2182.66,0.0
2022-09-08 15:25:00,2185.85,2185.85,2185.38,2185.52,659.0,2185.85,2185.85,2185.38,2185.52,659.0
2022-09-08 15:30:00,2186.79,2186.79,2186.4,2186.53,500.0,2186.79,2186.79,2186.4,2186.53,500.0
2022-09-08 15:35:00,2185.66,2186.15,2185.65,2186.15,300.0,2185.66,2186.15,2185.65,2186.15,300.0
2022-09-08 15:40:00,2184.67,2184.67,2181.58,2181.58,400.0,2184.67,2184.67,2181.58,2181.58,400.0
2022-09-08 15:45:00,2182.93,2186.75,2182.93,2184.59,1036.0,2182.93,2186.75,2182.93,2184.59,1036.0
2022-09-08 15:50:00,2186.76,2187.62,2186.42,2187.62,728.0,2186.76,2187.62,2186.42,2187.62,728.0
2022-09-08 15:55:00,2190.93,2194.52,2189.13,2194.52,4143.0,2190.93,2194.52,2189.13,2194.52,4143.0
2022-09-09 09:30:00,2195.75,2199.53,2194.13,2199.53,1121.0,2195.75,2199.53,2194.13,2199.53,1121.0
2022-09-09 09:35:00,2198.34,2204.41,2194.75,2198.74,1500.0,2198.34,2204.41,2194.75,2198.74,1500.0
2022-09-09 09:40:00,2195.18,2195.18,2195.18,2195.18,190.0,2195.18,2195.18,2195.18,2195.18,190.0
2022-09-09 09:45:00,2189.54,2189.54,2177.63,2177.63,400.0,2189.54,2189.54,2177.63,2177.63,400.0
2022-09-09 09:50:00,2193.82,2193.83,2183.31,2186.92,702.0,2193.82,2193.83,2183.31,2186.92,702.0
2022-09-09 09:55:00,2187.6,2194.36,2187.6,2194.36,1042.0,2187.6,2194.36,2187.6,2194.36,1042.0
2022-09-09 10:00:00,2194.77,2200.0,2194.77,2200.0,500.0,2194.77,2200.0,2194.77,2200.0,500.0
2022-09-09 10:05:00,2200.0,2200.0,2193.51,2196.97,700.0,2200.0,2200.0,2193.51,2196.97,700.0
2022-09-09 10:10:00,2192.8,2192.8,2180.65,2188.64,300.0,2192.8,2192.8,2180.65,2188.64,300.0
2022-09-09 10:15:00,2196.93,2197.83,2192.01,2192.01,500.0,2196.93,2197.83,2192.01,2192.01,500.0
2022-09-09 10:20:00,2192.01,2192.01,2192.01,2192.01,0.0,2192.01,2192.01,2192.01,2192.01,0.0
2022-09-09 10:25:00,2191.5,2192.17,2191.5,2192.17,300.0,2191.5,2192.17,2191.5,2192.17,300.0
2022-09-09 10:30:00,2191.22,2191.55,2191.22,2191.55,300.0,2191.22,2191.55,2191.22,2191.55,300.0
2022-09-09 10:35:00,2196.1,2203.49,2196.09,2203.08,904.0,2196.1,2203.49,2196.09,2203.08,904.0
2022-09-09 10:40:00,2203.54,2207.25,2203.54,2207.25,400.0,2203.54,2207.25,2203.54,2207.25,400.0
2022-09-09 10:45:00,2205.0,2205.0,2203.3,2205.0,400.0,2205.0,2205.0,2203.3,2205.0,400.0
2022-09-09 10:50:00,2206.2,2206.2,2206.2,2206.2,100.0,2206.2,2206.2,2206.2,2206.2,100.0
2022-09-09 10:55:00,2202.24,2202.24,2202.24,2202.24,100.0,2202.24,2202.24,2202.24,2202.24,100.0
2022-09-09 11:00:00,2201.73,2201.73,2201.73,2201.73,200.0,2201.73,2201.73,2201.73,2201.73,200.0
2022-09-09 11:05:00,2204.4,2204.4,2202.22,2202.46,600.0,2204.4,2204.4,2202.22,2202.46,600.0
2022-09-09 11:10:00,2202.46,2202.46,2202.46,2202.46,0.0,2202.46,2202.46,2202.46,2202.46,0.0
2022-09-09 11:15:00,2202.46,2202.46,2201.04,2201.04,500.0,2202.46,2202.46,2201.04,2201.04,500.0
2022-09-09 11:20:00,2201.04,2201.04,2201.04,2201.04,0.0,2201.04,2201.04,2201.04,2201.04,0.0
2022-09-09 11:25:00,2202.2,2205.25,2202.2,2202.74,400.0,2202.2,2205.25,2202.2,2202.74,400.0
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 11:35:00,2200.55,2200.55,2200.55,2200.55,0.0,2200.55,2200.55,2200.55,2200.55,0.0
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 11:45:00,2201.0,2201.0,2201.0,2201.0,0.0,2201.0,2201.0,2201.0,2201.0,0.0
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 11:55:00,2199.11,2199.11,2199.11,2199.11,0.0,2199.11,2199.11,2199.11,2199.11,0.0
2022-09-09 12:00:00,2197.2,2198.91,2197.2,2198.91,400.0,2197.2,2198.91,2197.2,2198.91,400.0
2022-09-09 12:05:00,2199.64,2199.64,2195.29,2195.29,300.0,2199.64,2199.64,2195.29,2195.29,300.0
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 12:15:00,2200.89,2200.89,2200.89,2200.89,0.0,2200.89,2200.89,2200.89,2200.89,0.0
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 12:25:00,2196.8,2196.8,2196.8,2196.8,0.0,2196.8,2196.8,2196.8,2196.8,0.0
2022-09-09 12:30:00,2196.8,2196.8,2196.8,2196.8,0.0,2196.8,2196.8,2196.8,2196.8,0.0
2022-09-09 12:35:00,2196.63,2196.63,2196.27,2196.27,350.0,2196.63,2196.63,2196.27,2196.27,350.0
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 12:45:00,2196.27,2196.27,2196.27,2196.27,0.0,2196.27,2196.27,2196.27,2196.27,0.0
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 12:55:00,2197.31,2197.31,2197.31,2197.31,0.0,2197.31,2197.31,2197.31,2197.31,0.0
2022-09-09 13:00:00,2197.45,2197.45,2197.45,2197.45,100.0,2197.45,2197.45,2197.45,2197.45,100.0
2022-09-09 13:05:00,2196.92,2198.37,2196.92,2198.37,300.0,2196.92,2198.37,2196.92,2198.37,300.0
2022-09-09 13:10:00,2198.37,2198.37,2198.37,2198.37,0.0,2198.37,2198.37,2198.37,2198.37,0.0
2022-09-09 13:15:00,2200.42,2200.42,2200.42,2200.42,100.0,2200.42,2200.42,2200.42,2200.42,100.0
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 13:25:00,2200.35,2200.35,2200.35,2200.35,0.0,2200.35,2200.35,2200.35,2200.35,0.0
2022-09-09 13:30:00,2203.48,2203.85,2203.48,2203.85,200.0,2203.48,2203.85,2203.48,2203.85,200.0
2022-09-09 13:35:00,2204.93,2204.93,2204.74,2204.74,200.0,2204.93,2204.93,2204.74,2204.74,200.0
2022-09-09 13:40:00,2204.75,2204.75,2204.75,2204.75,100.0,2204.75,2204.75,2204.75,2204.75,100.0
2022-09-09 13:45:00,2203.72,2203.72,2203.72,2203.72,100.0,2203.72,2203.72,2203.72,2203.72,100.0
2022-09-09 13:50:00,2203.72,2203.72,2203.72,2203.72,0.0,2203.72,2203.72,2203.72,2203.72,0.0
2022-09-09 13:55:00,2205.87,2206.24,2205.87,2206.14,300.0,2205.87,2206.24,2205.87,2206.14,300.0
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 14:05:00,2204.55,2204.55,2204.55,2204.55,0.0,2204.55,2204.55,2204.55,2204.55,0.0
2022-09-09 14:10:00,2204.55,2204.55,2204.55,2204.55,0.0,2204.55,2204.55,2204.55,2204.55,0.0
2022-09-09 14:15:00,2204.55,2204.55,2204.55,2204.55,0.0,2204.55,2204.55,2204.55,2204.55,0.0
2022-09-09 14:20:00,2204.55,2204.55,2204.55,2204.55,0.0,2204.55,2204.55,2204.55,2204.55,0.0
2022-09-09 14:25:00,2204.53,2204.56,2204.52,2204.56,200.0,2204.53,2204.56,2204.52,2204.56,200.0
2022-09-09 14:30:00,2205.97,2207.55,2205.4,2207.55,400.0,2205.97,2207.55,2205.4,2207.55,400.0
2022-09-09 14:35:00,2207.65,2207.78,2207.63,2207.63,562.0,2207.65,2207.78,2207.63,2207.63,562.0
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 14:45:00,2210.26,2210.26,2210.26,2210.26,0.0,2210.26,2210.26,2210.26,2210.26,0.0
2022-09-09 14:50:00,2210.26,2210.26,2210.26,2210.26,0.0,2210.26,2210.26,2210.26,2210.26,0.0
2022-09-09 14:55:00,2211.35,2214.8,2210.23,2213.75,1100.0,2211.35,2214.8,2210.23,2213.75,1100.0
2022-09-09 15:00:00,2213.62,2213.62,2212.56,2213.42,400.0,2213.62,2213.62,2212.56,2213.42,400.0
2022-09-09 15:05:00,2214.21,2214.64,2212.5,2212.51,645.0,2214.21,2214.64,2212.5,2212.51,645.0
2022-09-09 15:10:00,2212.51,2212.51,2212.51,2212.51,0.0,2212.51,2212.51,2212.51,2212.51,0.0
2022-09-09 15:15:00,2211.91,2212.39,2211.33,2212.39,300.0,2211.91,2212.39,2211.33,2212.39,300.0
2022-09-09 15:20:00,2210.72,2211.04,2210.72,2211.04,200.0,2210.72,2211.04,2210.72,2211.04,200.0
2022-09-09 15:25:00,2210.48,2210.48,2209.37,2209.37,200.0,2210.48,2210.48,2209.37,2209.37,200.0
2022-09-09 15:30:00,2208.82,2208.82,2207.97,2207.97,450.0,2208.82,2208.82,2207.97,2207.97,450.0
2022-09-09 15:35:00,2204.98,2204.98,2201.85,2202.44,624.0,2204.98,2204.98,2201.85,2202.44,624.0
2022-09-09 15:40:00,2203.32,2209.54,2203.03,2209.54,2534.0,2203.32,2209.54,2203.03,2209.54,2534.0
2022-09-09 15:45:00,2207.23,2208.73,2202.22,2202.24,601.0,2207.23,2208.73,2202.22,2202.24,601.0
2022-09-09 15:50:00,2201.15,2204.82,2201.15,2204.82,1512.0,2201.15,2204.82,2201.15,2204.82,1512.0
2022-09-09 15:55:00,2204.01,2204.96,2196.92,2198.16,5572.0,2204.01,2204.96,2196.92,2198.16,5572.0
2022-09-12 09:30:00,2202.98,2219.47,2202.98,2219.29,1320.0,2202.98,2219.47,2202.98,2219.29,1320.0
2022-09-12 09:35:00,2217.82,2220.0,2213.12,2220.0,708.0,2217.82,2220.0,2213.12,2220.0,708.0
2022-09-12 09:40:00,2217.69,2217.69,2212.08,2212.08,400.0,2217.69,2217.69,2212.08,2212.08,400.0
2022-09-12 09:45:00,2215.5,2219.1,2215.5,2218.86,350.0,2215.5,2219.1,2215.5,2218.86,350.0
2022-09-12 09:50:00,2218.58,2218.58,2218.58,2218.58,100.0,2218.58,2218.58,2218.58,2218.58,100.0
2022-09-12 09:55:00,2218.86,2220.0,2218.83,2220.0,600.0,2218.86,2220.0,2218.83,2220.0,600.0
2022-09-12 10:00:00,2220.0,2222.17,2213.25,2213.26,1600.0,2220.0,2222.17,2213.25,2213.26,1600.0
2022-09-12 10:05:00,2214.75,2217.8,2214.66,2217.8,500.0,2214.75,2217.8,2214.66,2217.8,500.0
2022-09-12 10:10:00,2217.06,2217.06,2214.61,2214.61,300.0,2217.06,2217.06,2214.61,2214.61,300.0
2022-09-12 10:15:00,2216.53,2216.53,2212.97,2213.95,1056.0,2216.53,2216.53,2212.97,2213.95,1056.0
2022-09-12 10:20:00,2213.95,2213.95,2213.95,2213.95,0.0,2213.95,2213.95,2213.95,2213.95,0.0
2022-09-12 10:25:00,2217.18,2217.18,2217.18,2217.18,200.0,2217.18,2217.18,2217.18,2217.18,200.0
2022-09-12 10:30:00,2214.03,2214.03,2214.03,2214.03,100.0,2214.03,2214.03,2214.03,2214.03,100.0
2022-09-12 10:35:00,2214.62,2214.62,2209.53,2209.53,500.0,2214.62,2214.62,2209.53,2209.53,500.0
2022-09-12 10:40:00,2212.0,2213.99,2212.0,2213.99,200.0,2212.0,2213.99,2212.0,2213.99,200.0
2022-09-12 10:45:00,2218.02,2218.02,2218.02,2218.02,100.0,2218.02,2218.02,2218.02,2218.02,100.0
2022-09-12 10:50:00,2220.61,2220.61,2218.14,2218.14,226.0,2220.61,2220.61,2218.14,2218.14,226.0
2022-09-12 10:55:00,2218.34,2218.34,2213.52,2213.52,1237.0,2218.34,2218.34,2213.52,2213.52,1237.0
2022-09-12 11:00:00,2215.66,2215.66,2215.66,2215.66,100.0,2215.66,2215.66,2215.66,2215.66,100.0
2022-09-12 11:05:00,2216.13,2216.13,2213.0,2213.0,400.0,2216.13,2216.13,2213.0,2213.0,400.0
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 11:15:00,2210.85,2210.85,2210.85,2210.85,0.0,2210.85,2210.85,2210.85,2210.85,0.0
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 11:25:00,2213.13,2213.13,2213.13,2213.13,0.0,2213.13,2213.13,2213.13,2213.13,0.0
2022-09-12 11:30:00,2213.13,2213.13,2213.13,2213.13,0.0,2213.13,2213.13,2213.13,2213.13,0.0
2022-09-12 11:35:00,2216.69,2216.69,2213.94,2213.94,200.0,2216.69,2216.69,2213.94,2213.94,200.0
2022-09-12 11:40:00,2215.39,2215.4,2215.0,2215.0,600.0,2215.39,2215.4,2215.0,2215.0,600.0
2022-09-12 11:45:00,2215.45,2215.45,2214.54,2214.66,756.0,2215.45,2215.45,2214.54,2214.66,756.0
2022-09-12 11:50:00,2215.0,2215.0,2214.96,2214.97,601.0,2215.0,2215.0,2214.96,2214.97,601.0
2022-09-12 11:55:00,2214.89,2215.61,2213.04,2215.61,1918.0,2214.89,2215.61,2213.04,2215.61,1918.0
2022-09-12 12:00:00,2217.2,2221.11,2217.2,2221.11,400.0,2217.2,2221.11,2217.2,2221.11,400.0
2022-09-12 12:05:00,2218.38,2219.5,2216.9,2216.9,850.0,2218.38,2219.5,2216.9,2216.9,850.0
2022-09-12 12:10:00,2214.11,2214.39,2214.11,2214.39,600.0,2214.11,2214.39,2214.11,2214.39,600.0
2022-09-12 12:15:00,2211.6,2213.84,2211.6,2213.72,300.0,2211.6,2213.84,2211.6,2213.72,300.0
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 12:25:00,2214.56,2214.56,2214.56,2214.56,0.0,2214.56,2214.56,2214.56,2214.56,0.0
2022-09-12 12:30:00,2214.56,2214.56,2214.56,2214.56,0.0,2214.56,2214.56,2214.56,2214.56,0.0
2022-09-12 12:35:00,2214.98,2217.05,2214.98,2216.35,510.0,2214.98,2217.05,2214.98,2216.35,510.0
2022-09-12 12:40:00,2215.11,2216.25,2215.11,2216.25,200.0,2215.11,2216.25,2215.11,2216.25,200.0
2022-09-12 12:45:00,2215.98,2216.79,2215.98,2216.79,300.0,2215.98,2216.79,2215.98,2216.79,300.0
2022-09-12 12:50:00,2214.62,2214.62,2214.62,2214.62,124.0,2214.62,2214.62,2214.62,2214.62,124.0
2022-09-12 12:55:00,2217.6,2217.6,2216.08,2216.09,200.0,2217.6,2217.6,2216.08,2216.09,200.0
2022-09-12 13:00:00,2218.49,2218.68,2218.21,2218.21,500.0,2218.49,2218.68,2218.21,2218.21,500.0
2022-09-12 13:05:00,2220.25,2220.25,2220.12,2220.12,200.0,2220.25,2220.25,2220.12,2220.12,200.0
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 13:15:00,2219.66,2219.66,2219.66,2219.66,0.0,2219.66,2219.66,2219.66,2219.66,0.0
2022-09-12 13:20:00,2219.66,2219.66,2219.66,2219.66,0.0,2219.66,2219.66,2219.66,2219.66,0.0
2022-09-12 13:25:00,2218.66,2220.11,2218.66,2219.42,400.0,2218.66,2220.11,2218.66,2219.42,400.0
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 13:35:00,2219.42,2219.42,2219.42,2219.42,0.0,2219.42,2219.42,2219.42,2219.42,0.0
2022-09-12 13:40:00,2219.42,2219.42,2219.42,2219.42,0.0,2219.42,2219.42,2219.42,2219.42,0.0
2022-09-12 13:45:00,2218.14,2218.14,2213.35,2213.35,708.0,2218.14,2218.14,2213.35,2213.35,708.0
2022-09-12 13:50:00,2214.54,2219.38,2214.53,2218.64,1004.0,2214.54,2219.38,2214.53,2218.64,1004.0
2022-09-12 13:55:00,2216.52,2216.52,2216.52,2216.52,100.0,2216.52,2216.52,2216.52,2216.52,100.0
2022-09-12 14:00:00,2218.69,2218.69,2218.47,2218.47,200.0,2218.69,2218.69,2218.47,2218.47,200.0
2022-09-12 14:05:00,2218.15,2218.15,2215.84,2216.59,704.0,2218.15,2218.15,2215.84,2216.59,704.0
2022-09-12 14:10:00,2215.61,2215.61,2215.61,2215.61,100.0,2215.61,2215.61,2215.61,2215.61,100.0
2022-09-12 14:15:00,2218.22,2218.25,2216.67,2216.7,900.0,2218.22,2218.25,2216.67,2216.7,900.0
2022-09-12 14:20:00,2218.19,2218.19,2216.83,2216.83,500.0,2218.19,2218.19,2216.83,2216.83,500.0
2022-09-12 14:25:00,2216.84,2218.05,2216.83,2218.05,400.0,2216.84,2218.05,2216.83,2218.05,400.0
2022-09-12 14:30:00,2218.17,2218.17,2216.27,2216.27,200.0,2218.17,2218.17,2216.27,2216.27,200.0
2022-09-12 14:35:00,2218.2,2218.2,2218.2,2218.2,100.0,2218.2,2218.2,2218.2,2218.2,100.0
2022-09-12 14:40:00,2219.08,2220.07,2219.06,2219.06,384.0,2219.08,2220.07,2219.06,2219.06,384.0
2022-09-12 14:45:00,2218.79,2219.91,2218.79,2219.91,200.0,2218.79,2219.91,2218.79,2219.91,200.0
2022-09-12 14:50:00,2219.81,2219.81,2217.65,2219.72,600.0,2219.81,2219.81,2217.65,2219.72,600.0
2022-09-12 14:55:00,2219.89,2219.9,2219.38,2219.38,200.0,2219.89,2219.9,2219.38,2219.38,200.0
2022-09-12 15:00:00,2217.0,2219.69,2217.0,2218.28,400.0,2217.0,2219.69,2217.0,2218.28,400.0
2022-09-12 15:05:00,2217.0,2218.05,2216.4,2216.4,842.0,2217.0,2218.05,2216.4,2216.4,842.0
2022-09-12 15:10:00,2216.91,2218.41,2216.62,2218.41,949.0,2216.91,2218.41,2216.62,2218.41,949.0
2022-09-12 15:15:00,2218.33,2218.33,2218.33,2218.33,100.0,2218.33,2218.33,2218.33,2218.33,100.0
2022-09-12 15:20:00,2218.2,2219.68,2218.2,2219.68,501.0,2218.2,2219.68,2218.2,2219.68,501.0
2022-09-12 15:25:00,2218.95,2218.98,2216.71,2216.71,500.0,2218.95,2218.98,2216.71,2216.71,500.0
2022-09-12 15:30:00,2216.92,2216.92,2214.91,2215.0,1537.0,2216.92,2216.92,2214.91,2215.0,1537.0
2022-09-12 15:35:00,2214.42,2217.36,2214.42,2216.42,3502.0,2214.42,2217.36,2214.42,2216.42,3502.0
2022-09-12 15:40:00,2216.42,2216.42,2216.42,2216.42,0.0,2216.42,2216.42,2216.42,2216.42,0.0
2022-09-12 15:45:00,2216.39,2217.65,2215.46,2217.1,1283.0,2216.39,2217.65,2215.46,2217.1,1283.0
2022-09-12 15:50:00,2216.93,2217.68,2214.37,2215.58,2966.0,2216.93,2217.68,2214.37,2215.58,2966.0
2022-09-12 15:55:00,2215.83,2221.91,2215.65,2221.91,6789.0,2215.83,2221.91,2215.65,2221.91,6789.0
2022-09-13 09:30:00,2200.0,2200.2,2190.0,2192.06,2337.0,2200.0,2200.2,2190.0,2192.06,2337.0
2022-09-13 09:35:00,2182.76,2182.76,2176.77,2176.77,600.0,2182.76,2182.76,2176.77,2176.77,600.0
2022-09-13 09:40:00,2179.1,2179.1,2178.73,2178.73,200.0,2179.1,2179.1,2178.73,2178.73,200.0
2022-09-13 09:45:00,2181.84,2181.84,2177.73,2177.74,1100.0,2181.84,2181.84,2177.73,2177.74,1100.0
2022-09-13 09:50:00,2182.95,2184.81,2178.27,2178.27,700.0,2182.95,2184.81,2178.27,2178.27,700.0
2022-09-13 09:55:00,2175.37,2175.37,2154.08,2161.64,1400.0,2175.37,2175.37,2154.08,2161.64,1400.0
2022-09-13 10:00:00,2158.56,2164.53,2158.55,2164.53,400.0,2158.56,2164.53,2158.55,2164.53,400.0
2022-09-13 10:05:00,2169.8,2174.19,2166.07,2170.51,900.0,2169.8,2174.19,2166.07,2170.51,900.0
2022-09-13 10:10:00,2170.79,2170.79,2167.13,2167.13,400.0,2170.79,2170.79,2167.13,2167.13,400.0
2022-09-13 10:15:00,2164.17,2166.4,2159.45,2166.4,600.0,2164.17,2166.4,2159.45,2166.4,600.0
2022-09-13 10:20:00,2166.4,2166.4,2166.4,2166.4,0.0,2166.4,2166.4,2166.4,2166.4,0.0
2022-09-13 10:25:00,2166.89,2173.52,2164.22,2170.53,1635.0,2166.89,2173.52,2164.22,2170.53,1635.0
2022-09-13 10:30:00,2167.01,2167.01,2167.01,2167.01,100.0,2167.01,2167.01,2167.01,2167.01,100.0
2022-09-13 10:35:00,2164.13,2164.13,2164.13,2164.13,100.0,2164.13,2164.13,2164.13,2164.13,100.0
2022-09-13 10:40:00,2161.59,2161.59,2161.59,2161.59,200.0,2161.59,2161.59,2161.59,2161.59,200.0
2022-09-13 10:45:00,2161.34,2169.52,2161.34,2168.35,600.0,2161.34,2169.52,2161.34,2168.35,600.0
2022-09-13 10:50:00,2171.3,2171.3,2171.0,2171.0,200.0,2171.3,2171.3,2171.0,2171.0,200.0
2022-09-13 10:55:00,2168.95,2174.13,2168.94,2172.11,700.0,2168.95,2174.13,2168.94,2172.11,700.0
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 11:05:00,2170.97,2170.97,2170.97,2170.97,0.0,2170.97,2170.97,2170.97,2170.97,0.0
2022-09-13 11:10:00,2170.21,2171.75,2167.03,2171.75,510.0,2170.21,2171.75,2167.03,2171.75,510.0
2022-09-13 11:15:00,2175.04,2179.01,2175.03,2179.01,300.0,2175.04,2179.01,2175.03,2179.01,300.0
2022-09-13 11:20:00,2177.06,2180.78,2175.14,2175.14,400.0,2177.06,2180.78,2175.14,2175.14,400.0
2022-09-13 11:25:00,2175.54,2177.75,2175.53,2177.75,200.0,2175.54,2177.75,2175.53,2177.75,200.0
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 11:35:00,2180.62,2180.62,2180.62,2180.62,0.0,2180.62,2180.62,2180.62,2180.62,0.0
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 11:45:00,2174.91,2174.91,2174.91,2174.91,0.0,2174.91,2174.91,2174.91,2174.91,0.0
2022-09-13 11:50:00,2171.4,2171.4,2171.29,2171.29,600.0,2171.4,2171.4,2171.29,2171.29,600.0
2022-09-13 11:55:00,2173.78,2173.83,2173.78,2173.83,318.0,2173.78,2173.83,2173.78,2173.83,318.0
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 12:05:00,2173.83,2173.83,2173.83,2173.83,0.0,2173.83,2173.83,2173.83,2173.83,0.0
2022-09-13 12:10:00,2175.98,2179.25,2175.98,2178.27,500.0,2175.98,2179.25,2175.98,2178.27,500.0
2022-09-13 12:15:00,2177.4,2177.42,2177.4,2177.42,200.0,2177.4,2177.42,2177.4,2177.42,200.0
2022-09-13 12:20:00,2180.02,2180.02,2178.41,2178.41,600.0,2180.02,2180.02,2178.41,2178.41,600.0
2022-09-13 12:25:00,2178.81,2178.81,2174.96,2174.97,300.0,2178.81,2178.81,2174.96,2174.97,300.0
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 12:35:00,2174.97,2174.97,2174.97,2174.97,0.0,2174.97,2174.97,2174.97,2174.97,0.0
2022-09-13 12:40:00,2174.97,2174.97,2174.97,2174.97,0.0,2174.97,2174.97,2174.97,2174.97,0.0
2022-09-13 12:45:00,2172.43,2172.93,2172.43,2172.93,200.0,2172.43,2172.93,2172.43,2172.93,200.0
2022-09-13 12:50:00,2175.27,2175.27,2174.98,2175.27,400.0,2175.27,2175.27,2174.98,2175.27,400.0
2022-09-13 12:55:00,2177.82,2177.82,2175.96,2175.96,300.0,2177.82,2177.82,2175.96,2175.96,300.0
2022-09-13 13:00:00,2178.18,2179.94,2176.12,2179.94,500.0,2178.18,2179.94,2176.12,2179.94,500.0
2022-09-13 13:05:00,2177.93,2177.94,2177.93,2177.93,200.0,2177.93,2177.94,2177.93,2177.93,200.0
2022-09-13 13:10:00,2179.09,2179.09,2179.09,2179.09,192.0,2179.09,2179.09,2179.09,2179.09,192.0
2022-09-13 13:15:00,2177.23,2177.23,2177.23,2177.23,100.0,2177.23,2177.23,2177.23,2177.23,100.0
2022-09-13 13:20:00,2176.83,2178.36,2176.08,2178.23,800.0,2176.83,2178.36,2176.08,2178.23,800.0
2022-09-13 13:25:00,2178.25,2181.91,2178.25,2181.91,870.0,2178.25,2181.91,2178.25,2181.91,870.0
2022-09-13 13:30:00,2181.89,2183.72,2181.89,2183.71,600.0,2181.89,2183.72,2181.89,2183.71,600.0
2022-09-13 13:35:00,2183.82,2183.82,2181.41,2181.41,200.0,2183.82,2183.82,2181.41,2181.41,200.0
2022-09-13 13:40:00,2181.41,2181.41,2181.41,2181.41,0.0,2181.41,2181.41,2181.41,2181.41,0.0
2022-09-13 13:45:00,2175.31,2175.31,2173.7,2173.74,300.0,2175.31,2175.31,2173.7,2173.74,300.0
2022-09-13 13:50:00,2171.12,2171.12,2169.2,2169.88,300.0,2171.12,2171.12,2169.2,2169.88,300.0
2022-09-13 13:55:00,2166.26,2166.26,2166.26,2166.26,100.0,2166.26,2166.26,2166.26,2166.26,100.0
2022-09-13 14:00:00,2161.39,2161.4,2161.39,2161.4,200.0,2161.39,2161.4,2161.39,2161.4,200.0
2022-09-13 14:05:00,2161.19,2161.19,2161.19,2161.19,200.0,2161.19,2161.19,2161.19,2161.19,200.0
2022-09-13 14:10:00,2161.19,2161.19,2161.19,2161.19,0.0,2161.19,2161.19,2161.19,2161.19,0.0
2022-09-13 14:15:00,2158.99,2158.99,2158.37,2158.61,445.0,2158.99,2158.99,2158.37,2158.61,445.0
2022-09-13 14:20:00,2158.39,2158.39,2158.39,2158.39,100.0,2158.39,2158.39,2158.39,2158.39,100.0
2022-09-13 14:25:00,2156.73,2156.73,2153.17,2153.17,620.0,2156.73,2156.73,2153.17,2153.17,620.0
2022-09-13 14:30:00,2154.52,2154.52,2150.76,2150.76,406.0,2154.52,2154.52,2150.76,2150.76,406.0
2022-09-13 14:35:00,2150.35,2152.15,2147.1,2152.15,588.0,2150.35,2152.15,2147.1,2152.15,588.0
2022-09-13 14:40:00,2151.99,2151.99,2151.99,2151.99,100.0,2151.99,2151.99,2151.99,2151.99,100.0
2022-09-13 14:45:00,2151.77,2151.78,2150.75,2150.75,200.0,2151.77,2151.78,2150.75,2150.75,200.0
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 14:55:00,2146.0,2146.0,2146.0,2146.0,0.0,2146.0,2146.0,2146.0,2146.0,0.0
2022-09-13 15:00:00,2145.16,2145.16,2145.15,2145.16,100.0,2145.16,2145.16,2145.15,2145.16,100.0
2022-09-13 15:05:00,2144.5,2144.92,2142.7,2143.07,600.0,2144.5,2144.92,2142.7,2143.07,600.0
2022-09-13 15:10:00,2142.47,2142.47,2139.86,2139.86,300.0,2142.47,2142.47,2139.86,2139.86,300.0
2022-09-13 15:15:00,2138.89,2138.89,2138.84,2138.84,200.0,2138.89,2138.89,2138.84,2138.84,200.0
2022-09-13 15:20:00,2140.64,2142.79,2140.38,2140.38,1206.0,2140.64,2142.79,2140.38,2140.38,1206.0
2022-09-13 15:25:00,2140.38,2144.27,2140.38,2143.01,1035.0,2140.38,2144.27,2140.38,2143.01,1035.0
2022-09-13 15:30:00,2143.94,2144.2,2139.18,2139.8,1760.0,2143.94,2144.2,2139.18,2139.8,1760.0
2022-09-13 15:35:00,2140.23,2140.23,2135.41,2136.52,2021.0,2140.23,2140.23,2135.41,2136.52,2021.0
2022-09-13 15:40:00,2139.0,2140.03,2134.18,2135.72,2254.0,2139.0,2140.03,2134.18,2135.72,2254.0
2022-09-13 15:45:00,2136.14,2137.41,2133.86,2137.04,3313.0,2136.14,2137.41,2133.86,2137.04,3313.0
2022-09-13 15:50:00,2138.22,2138.44,2135.64,2136.34,1700.0,2138.22,2138.44,2135.64,2136.34,1700.0
2022-09-13 15:55:00,2135.49,2141.17,2133.5,2139.78,5472.0,2135.49,2141.17,2133.5,2139.78,5472.0
2022-09-14 09:30:00,2153.24,2153.24,2142.74,2142.74,2621.0,2153.24,2153.24,2142.74,2142.74,2621.0
2022-09-14 09:35:00,2137.75,2142.22,2133.28,2136.4,3562.0,2137.75,2142.22,2133.28,2136.4,3562.0
2022-09-14 09:40:00,2136.54,2136.57,2130.92,2130.92,1108.0,2136.54,2136.57,2130.92,2130.92,1108.0
2022-09-14 09:45:00,2121.58,2130.52,2117.57,2122.04,800.0,2121.58,2130.52,2117.57,2122.04,800.0
2022-09-14 09:50:00,2123.71,2130.0,2123.71,2125.72,725.0,2123.71,2130.0,2123.71,2125.72,725.0
2022-09-14 09:55:00,2130.43,2133.15,2129.61,2131.88,1500.0,2130.43,2133.15,2129.61,2131.88,1500.0
2022-09-14 10:00:00,2130.36,2130.36,2130.2,2130.2,600.0,2130.36,2130.36,2130.2,2130.2,600.0
2022-09-14 10:05:00,2128.13,2128.13,2128.13,2128.13,100.0,2128.13,2128.13,2128.13,2128.13,100.0
2022-09-14 10:10:00,2128.52,2128.52,2128.52,2128.52,100.0,2128.52,2128.52,2128.52,2128.52,100.0
2022-09-14 10:15:00,2127.54,2127.76,2126.32,2126.75,600.0,2127.54,2127.76,2126.32,2126.75,600.0
2022-09-14 10:20:00,2126.14,2127.07,2124.08,2124.08,800.0,2126.14,2127.07,2124.08,2124.08,800.0
2022-09-14 10:25:00,2123.44,2125.16,2123.44,2124.5,301.0,2123.44,2125.16,2123.44,2124.5,301.0
2022-09-14 10:30:00,2119.83,2125.28,2119.19,2124.51,1400.0,2119.83,2125.28,2119.19,2124.51,1400.0
2022-09-14 10:35:00,2128.41,2129.67,2128.41,2129.67,204.0,2128.41,2129.67,2128.41,2129.67,204.0
2022-09-14 10:40:00,2129.67,2129.67,2129.67,2129.67,0.0,2129.67,2129.67,2129.67,2129.67,0.0
2022-09-14 10:45:00,2133.24,2133.24,2133.23,2133.24,100.0,2133.24,2133.24,2133.23,2133.24,100.0
2022-09-14 10:50:00,2134.64,2137.48,2134.64,2137.48,235.0,2134.64,2137.48,2134.64,2137.48,235.0
2022-09-14 10:55:00,2137.37,2137.52,2131.2,2131.2,1105.0,2137.37,2137.52,2131.2,2131.2,1105.0
2022-09-14 11:00:00,2131.2,2131.2,2131.2,2131.2,0.0,2131.2,2131.2,2131.2,2131.2,0.0
2022-09-14 11:05:00,2139.73,2139.73,2138.43,2138.43,200.0,2139.73,2139.73,2138.43,2138.43,200.0
2022-09-14 11:10:00,2138.43,2138.43,2138.43,2138.43,0.0,2138.43,2138.43,2138.43,2138.43,0.0
2022-09-14 11:15:00,2140.52,2142.93,2139.63,2139.63,400.0,2140.52,2142.93,2139.63,2139.63,400.0
2022-09-14 11:20:00,2139.6,2141.75,2135.4,2137.84,500.0,2139.6,2141.75,2135.4,2137.84,500.0
2022-09-14 11:25:00,2135.03,2135.03,2135.03,2135.03,595.0,2135.03,2135.03,2135.03,2135.03,595.0
2022-09-14 11:30:00,2137.81,2137.86,2136.33,2136.33,500.0,2137.81,2137.86,2136.33,2136.33,500.0
2022-09-14 11:35:00,2135.0,2135.0,2135.0,2135.0,100.0,2135.0,2135.0,2135.0,2135.0,100.0
2022-09-14 11:40:00,2134.01,2134.71,2134.01,2134.71,733.0,2134.01,2134.71,2134.01,2134.71,733.0
2022-09-14 11:45:00,2131.45,2131.45,2131.45,2131.45,100.0,2131.45,2131.45,2131.45,2131.45,100.0
2022-09-14 11:50:00,2133.86,2133.86,2130.18,2130.18,300.0,2133.86,2133.86,2130.18,2130.18,300.0
2022-09-14 11:55:00,2129.51,2129.51,2129.29,2129.29,202.0,2129.51,2129.51,2129.29,2129.29,202.0
2022-09-14 12:00:00,2129.29,2129.29,2129.29,2129.29,0.0,2129.29,2129.29,2129.29,2129.29,0.0
2022-09-14 12:05:00,2129.55,2130.26,2127.74,2127.74,500.0,2129.55,2130.26,2127.74,2127.74,500.0
2022-09-14 12:10:00,2127.74,2127.74,2127.74,2127.74,0.0,2127.74,2127.74,2127.74,2127.74,0.0
2022-09-14 12:15:00,2126.61,2126.61,2126.61,2126.61,100.0,2126.61,2126.61,2126.61,2126.61,100.0
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 12:25:00,2128.11,2128.11,2128.11,2128.11,0.0,2128.11,2128.11,2128.11,2128.11,0.0
2022-09-14 12:30:00,2128.11,2128.11,2128.11,2128.11,0.0,2128.11,2128.11,2128.11,2128.11,0.0
2022-09-14 12:35:00,2129.24,2129.24,2129.24,2129.24,109.0,2129.24,2129.24,2129.24,2129.24,109.0
2022-09-14 12:40:00,2129.39,2129.92,2129.39,2129.92,201.0,2129.39,2129.92,2129.39,2129.92,201.0
2022-09-14 12:45:00,2133.78,2133.78,2133.78,2133.78,100.0,2133.78,2133.78,2133.78,2133.78,100.0
2022-09-14 12:50:00,2136.39,2136.4,2128.3,2128.3,370.0,2136.39,2136.4,2128.3,2128.3,370.0
2022-09-14 12:55:00,2133.22,2133.22,2131.79,2131.79,300.0,2133.22,2133.22,2131.79,2131.79,300.0
2022-09-14 13:00:00,2131.12,2131.9,2129.79,2129.79,500.0,2131.12,2131.9,2129.79,2129.79,500.0
2022-09-14 13:05:00,2131.91,2138.99,2129.29,2138.99,600.0,2131.91,2138.99,2129.29,2138.99,600.0
2022-09-14 13:10:00,2131.81,2131.81,2131.81,2131.81,108.0,2131.81,2131.81,2131.81,2131.81,108.0
2022-09-14 13:15:00,2133.92,2134.21,2133.85,2133.85,300.0,2133.92,2134.21,2133.85,2133.85,300.0
2022-09-14 13:20:00,2131.74,2132.81,2131.74,2132.81,200.0,2131.74,2132.81,2131.74,2132.81,200.0
2022-09-14 13:25:00,2132.58,2132.58,2129.56,2132.25,400.0,2132.58,2132.58,2129.56,2132.25,400.0
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 13:35:00,2133.74,2133.74,2133.74,2133.74,0.0,2133.74,2133.74,2133.74,2133.74,0.0
2022-09-14 13:40:00,2129.9,2129.9,2129.9,2129.9,100.0,2129.9,2129.9,2129.9,2129.9,100.0
2022-09-14 13:45:00,2132.42,2132.42,2120.16,2120.16,300.0,2132.42,2132.42,2120.16,2120.16,300.0
2022-09-14 13:50:00,2125.6,2125.6,2124.43,2124.43,200.0,2125.6,2125.6,2124.43,2124.43,200.0
2022-09-14 13:55:00,2120.43,2120.43,2120.43,2120.43,100.0,2120.43,2120.43,2120.43,2120.43,100.0
2022-09-14 14:00:00,2117.2,2117.2,2117.2,2117.2,100.0,2117.2,2117.2,2117.2,2117.2,100.0
2022-09-14 14:05:00,2119.97,2119.97,2117.86,2117.86,310.0,2119.97,2119.97,2117.86,2117.86,310.0
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 14:15:00,2117.47,2117.47,2117.47,2117.47,0.0,2117.47,2117.47,2117.47,2117.47,0.0
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 14:25:00,2116.17,2116.17,2116.17,2116.17,0.0,2116.17,2116.17,2116.17,2116.17,0.0
2022-09-14 14:30:00,2117.63,2117.63,2117.62,2117.63,100.0,2117.63,2117.63,2117.62,2117.63,100.0
2022-09-14 14:35:00,2118.9,2118.9,2118.9,2118.9,100.0,2118.9,2118.9,2118.9,2118.9,100.0
2022-09-14 14:40:00,2118.58,2118.58,2118.13,2118.13,300.0,2118.58,2118.58,2118.13,2118.13,300.0
2022-09-14 14:45:00,2115.72,2116.01,2115.72,2116.01,223.0,2115.72,2116.01,2115.72,2116.01,223.0
2022-09-14 14:50:00,2116.87,2116.87,2115.03,2116.06,500.0,2116.87,2116.87,2115.03,2116.06,500.0
2022-09-14 14:55:00,2115.46,2115.46,2115.46,2115.46,100.0,2115.46,2115.46,2115.46,2115.46,100.0
2022-09-14 15:00:00,2115.2,2115.2,2115.2,2115.2,100.0,2115.2,2115.2,2115.2,2115.2,100.0
2022-09-14 15:05:00,2116.79,2116.79,2116.79,2116.79,106.0,2116.79,2116.79,2116.79,2116.79,106.0
2022-09-14 15:10:00,2117.36,2117.36,2117.35,2117.36,167.0,2117.36,2117.36,2117.35,2117.36,167.0
2022-09-14 15:15:00,2110.1,2110.1,2108.08,2108.08,300.0,2110.1,2110.1,2108.08,2108.08,300.0
2022-09-14 15:20:00,2109.03,2112.78,2107.98,2112.78,809.0,2109.03,2112.78,2107.98,2112.78,809.0
2022-09-14 15:25:00,2110.68,2111.39,2110.68,2111.39,440.0,2110.68,2111.39,2110.68,2111.39,440.0
2022-09-14 15:30:00,2108.82,2110.17,2105.71,2110.17,842.0,2108.82,2110.17,2105.71,2110.17,842.0
2022-09-14 15:35:00,2110.27,2113.69,2110.27,2113.69,703.0,2110.27,2113.69,2110.27,2113.69,703.0
2022-09-14 15:40:00,2112.12,2116.72,2112.12,2116.72,513.0,2112.12,2116.72,2112.12,2116.72,513.0
2022-09-14 15:45:00,2116.63,2121.31,2116.63,2121.31,300.0,2116.63,2121.31,2116.63,2121.31,300.0
2022-09-14 15:50:00,2126.58,2129.08,2124.73,2129.08,1280.0,2126.58,2129.08,2124.73,2129.08,1280.0
2022-09-14 15:55:00,2126.8,2135.57,2126.8,2135.57,3489.0,2126.8,2135.57,2126.8,2135.57,3489.0
2022-09-15 09:30:00,2146.31,2146.31,2143.61,2143.62,1137.0,2146.31,2146.31,2143.61,2143.62,1137.0
2022-09-15 09:35:00,2145.05,2145.05,2145.04,2145.05,100.0,2145.05,2145.05,2145.04,2145.05,100.0
2022-09-15 09:40:00,2150.2,2154.36,2139.04,2139.04,1294.0,2150.2,2154.36,2139.04,2139.04,1294.0
2022-09-15 09:45:00,2133.18,2133.18,2133.18,2133.18,100.0,2133.18,2133.18,2133.18,2133.18,100.0
2022-09-15 09:50:00,2139.56,2142.35,2139.56,2142.35,442.0,2139.56,2142.35,2139.56,2142.35,442.0
2022-09-15 09:55:00,2140.51,2140.51,2137.25,2137.25,300.0,2140.51,2140.51,2137.25,2137.25,300.0
2022-09-15 10:00:00,2140.38,2140.38,2137.71,2137.71,200.0,2140.38,2140.38,2137.71,2137.71,200.0
2022-09-15 10:05:00,2143.6,2149.07,2139.22,2149.07,700.0,2143.6,2149.07,2139.22,2149.07,700.0
2022-09-15 10:10:00,2147.36,2147.36,2145.25,2145.25,495.0,2147.36,2147.36,2145.25,2145.25,495.0
2022-09-15 10:15:00,2143.26,2145.64,2143.26,2145.64,200.0,2143.26,2145.64,2143.26,2145.64,200.0
2022-09-15 10:20:00,2142.31,2144.95,2142.12,2144.95,456.0,2142.31,2144.95,2142.12,2144.95,456.0
2022-09-15 10:25:00,2147.16,2147.16,2147.16,2147.16,100.0,2147.16,2147.16,2147.16,2147.16,100.0
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 10:35:00,2149.81,2149.81,2149.81,2149.81,0.0,2149.81,2149.81,2149.81,2149.81,0.0
2022-09-15 10:40:00,2154.32,2154.32,2150.09,2150.09,200.0,2154.32,2154.32,2150.09,2150.09,200.0
2022-09-15 10:45:00,2153.63,2155.9,2153.34,2155.9,300.0,2153.63,2155.9,2153.34,2155.9,300.0
2022-09-15 10:50:00,2153.52,2153.52,2143.47,2143.48,1259.0,2153.52,2153.52,2143.47,2143.48,1259.0
2022-09-15 10:55:00,2144.0,2147.44,2144.0,2147.44,300.0,2144.0,2147.44,2144.0,2147.44,300.0
2022-09-15 11:00:00,2147.29,2150.96,2147.28,2150.96,400.0,2147.29,2150.96,2147.28,2150.96,400.0
2022-09-15 11:05:00,2150.07,2150.07,2140.48,2140.49,901.0,2150.07,2150.07,2140.48,2140.49,901.0
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 11:15:00,2141.82,2141.82,2141.82,2141.82,0.0,2141.82,2141.82,2141.82,2141.82,0.0
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 11:25:00,2147.37,2147.37,2147.37,2147.37,0.0,2147.37,2147.37,2147.37,2147.37,0.0
2022-09-15 11:30:00,2150.27,2150.27,2145.52,2145.52,713.0,2150.27,2150.27,2145.52,2145.52,713.0
2022-09-15 11:35:00,2141.59,2145.37,2141.58,2143.87,417.0,2141.59,2145.37,2141.58,2143.87,417.0
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 11:45:00,2144.64,2144.64,2144.64,2144.64,0.0,2144.64,2144.64,2144.64,2144.64,0.0
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 11:55:00,2142.66,2142.66,2142.66,2142.66,0.0,2142.66,2142.66,2142.66,2142.66,0.0
2022-09-15 12:00:00,2142.67,2142.67,2142.67,2142.67,100.0,2142.67,2142.67,2142.67,2142.67,100.0
2022-09-15 12:05:00,2144.56,2144.56,2140.28,2143.95,1151.0,2144.56,2144.56,2140.28,2143.95,1151.0
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 12:15:00,2136.79,2136.79,2136.79,2136.79,0.0,2136.79,2136.79,2136.79,2136.79,0.0
2022-09-15 12:20:00,2136.79,2136.79,2136.79,2136.79,0.0,2136.79,2136.79,2136.79,2136.79,0.0
2022-09-15 12:25:00,2134.79,2134.79,2130.68,2130.68,400.0,2134.79,2134.79,2130.68,2130.68,400.0
2022-09-15 12:30:00,2134.43,2134.43,2132.97,2132.97,200.0,2134.43,2134.43,2132.97,2132.97,200.0
2022-09-15 12:35:00,2132.6,2132.6,2132.57,2132.57,200.0,2132.6,2132.6,2132.57,2132.57,200.0
2022-09-15 12:40:00,2132.57,2132.57,2132.57,2132.57,0.0,2132.57,2132.57,2132.57,2132.57,0.0
2022-09-15 12:45:00,2133.77,2135.3,2133.17,2134.18,927.0,2133.77,2135.3,2133.17,2134.18,927.0
2022-09-15 12:50:00,2137.35,2140.61,2137.35,2140.61,576.0,2137.35,2140.61,2137.35,2140.61,576.0
2022-09-15 12:55:00,2141.71,2143.32,2140.38,2143.31,515.0,2141.71,2143.32,2140.38,2143.31,515.0
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 13:05:00,2142.3,2142.3,2142.3,2142.3,0.0,2142.3,2142.3,2142.3,2142.3,0.0
2022-09-15 13:10:00,2142.3,2142.3,2142.3,2142.3,0.0,2142.3,2142.3,2142.3,2142.3,0.0
2022-09-15 13:15:00,2142.3,2142.3,2142.3,2142.3,0.0,2142.3,2142.3,2142.3,2142.3,0.0
2022-09-15 13:20:00,2142.3,2142.3,2142.3,2142.3,0.0,2142.3,2142.3,2142.3,2142.3,0.0
2022-09-15 13:25:00,2148.09,2148.94,2148.09,2148.94,246.0,2148.09,2148.94,2148.09,2148.94,246.0
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 13:35:00,2146.07,2146.07,2146.07,2146.07,0.0,2146.07,2146.07,2146.07,2146.07,0.0
2022-09-15 13:40:00,2146.02,2146.02,2146.02,2146.02,150.0,2146.02,2146.02,2146.02,2146.02,150.0
2022-09-15 13:45:00,2147.3,2147.3,2147.0,2147.0,200.0,2147.3,2147.3,2147.0,2147.0,200.0
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 13:55:00,2145.36,2145.36,2145.36,2145.36,0.0,2145.36,2145.36,2145.36,2145.36,0.0
2022-09-15 14:00:00,2142.82,2146.0,2142.76,2142.76,300.0,2142.82,2146.0,2142.76,2142.76,300.0
2022-09-15 14:05:00,2139.04,2139.2,2135.87,2136.1,1300.0,2139.04,2139.2,2135.87,2136.1,1300.0
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 14:15:00,2133.71,2133.71,2133.71,2133.71,0.0,2133.71,2133.71,2133.71,2133.71,0.0
2022-09-15 14:20:00,2137.64,2137.64,2136.32,2136.32,260.0,2137.64,2137.64,2136.32,2136.32,260.0
2022-09-15 14:25:00,2137.88,2138.62,2137.88,2138.61,302.0,2137.88,2138.62,2137.88,2138.61,302.0
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 14:35:00,2138.61,2138.61,2138.61,2138.61,0.0,2138.61,2138.61,2138.61,2138.61,0.0
2022-09-15 14:40:00,2136.87,2136.87,2136.87,2136.87,214.0,2136.87,2136.87,2136.87,2136.87,214.0
2022-09-15 14:45:00,2135.49,2135.49,2135.49,2135.49,100.0,2135.49,2135.49,2135.49,2135.49,100.0
2022-09-15 14:50:00,2133.14,2135.56,2133.14,2135.56,211.0,2133.14,2135.56,2133.14,2135.56,211.0
2022-09-15 14:55:00,2135.98,2135.98,2135.67,2135.67,200.0,2135.98,2135.98,2135.67,2135.67,200.0
2022-09-15 15:00:00,2135.67,2135.67,2135.67,2135.67,0.0,2135.67,2135.67,2135.67,2135.67,0.0
2022-09-15 15:05:00,2136.16,2136.17,2132.27,2132.27,670.0,2136.16,2136.17,2132.27,2132.27,670.0
2022-09-15 15:10:00,2128.88,2128.88,2127.28,2127.28,300.0,2128.88,2128.88,2127.28,2127.28,300.0
2022-09-15 15:15:00,2129.2,2129.2,2126.16,2126.16,939.0,2129.2,2129.2,2126.16,2126.16,939.0
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 15:25:00,2124.79,2124.79,2124.79,2124.79,0.0,2124.79,2124.79,2124.79,2124.79,0.0
2022-09-15 15:30:00,2128.36,2128.38,2128.36,2128.38,321.0,2128.36,2128.38,2128.36,2128.38,321.0
2022-09-15 15:35:00,2134.91,2135.39,2132.87,2135.39,1112.0,2134.91,2135.39,2132.87,2135.39,1112.0
2022-09-15 15:40:00,2135.4,2139.67,2133.55,2139.67,1000.0,2135.4,2139.67,2133.55,2139.67,1000.0
2022-09-15 15:45:00,2139.09,2140.16,2137.85,2139.17,913.0,2139.09,2140.16,2137.85,2139.17,913.0
2022-09-15 15:50:00,2140.95,2144.42,2138.4,2144.42,2988.0,2140.95,2144.42,2138.4,2144.42,2988.0
2022-09-15 15:55:00,2144.89,2148.63,2142.49,2147.22,7051.0,2144.89,2148.63,2142.49,2147.22,7051.0
2022-09-16 09:30:00,2138.05,2147.22,2126.44,2126.45,15167.0,2138.05,2147.22,2126.44,2126.45,15167.0
2022-09-16 09:35:00,2139.11,2142.09,2138.05,2139.8,902.0,2139.11,2142.09,2138.05,2139.8,902.0
2022-09-16 09:40:00,2139.87,2144.37,2139.87,2142.95,500.0,2139.87,2144.37,2139.87,2142.95,500.0
2022-09-16 09:45:00,2148.2,2148.84,2144.27,2147.84,717.0,2148.2,2148.84,2144.27,2147.84,717.0
2022-09-16 09:50:00,2153.03,2173.45,2149.75,2173.45,2016.0,2153.03,2173.45,2149.75,2173.45,2016.0
2022-09-16 09:55:00,2168.47,2172.38,2168.47,2168.64,500.0,2168.47,2172.38,2168.47,2168.64,500.0
2022-09-16 10:00:00,2157.49,2161.85,2157.48,2161.85,400.0,2157.49,2161.85,2157.48,2161.85,400.0
2022-09-16 10:05:00,2163.44,2166.42,2160.37,2160.37,405.0,2163.44,2166.42,2160.37,2160.37,405.0
2022-09-16 10:10:00,2165.84,2167.0,2165.84,2166.0,500.0,2165.84,2167.0,2165.84,2166.0,500.0
2022-09-16 10:15:00,2164.22,2165.47,2158.14,2158.14,1000.0,2164.22,2165.47,2158.14,2158.14,1000.0
2022-09-16 10:20:00,2161.94,2161.99,2159.88,2159.88,1100.0,2161.94,2161.99,2159.88,2159.88,1100.0
2022-09-16 10:25:00,2167.97,2175.17,2157.83,2157.84,416.0,2167.97,2175.17,2157.83,2157.84,416.0
2022-09-16 10:30:00,2157.84,2157.84,2157.84,2157.84,0.0,2157.84,2157.84,2157.84,2157.84,0.0
2022-09-16 10:35:00,2173.0,2176.0,2164.31,2164.32,775.0,2173.0,2176.0,2164.31,2164.32,775.0
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 10:45:00,2185.13,2185.13,2185.13,2185.13,0.0,2185.13,2185.13,2185.13,2185.13,0.0
2022-09-16 10:50:00,2174.6,2176.31,2170.59,2170.59,560.0,2174.6,2176.31,2170.59,2170.59,560.0
2022-09-16 10:55:00,2166.49,2176.55,2166.49,2176.55,200.0,2166.49,2176.55,2166.49,2176.55,200.0
2022-09-16 11:00:00,2167.57,2167.57,2167.57,2167.57,100.0,2167.57,2167.57,2167.57,2167.57,100.0
2022-09-16 11:05:00,2169.22,2169.22,2167.39,2167.4,479.0,2169.22,2169.22,2167.39,2167.4,479.0
2022-09-16 11:10:00,2163.24,2163.24,2163.24,2163.24,100.0,2163.24,2163.24,2163.24,2163.24,100.0
2022-09-16 11:15:00,2165.23,2171.49,2160.59,2171.49,1200.0,2165.23,2171.49,2160.59,2171.49,1200.0
2022-09-16 11:20:00,2164.19,2164.19,2164.19,2164.19,100.0,2164.19,2164.19,2164.19,2164.19,100.0
2022-09-16 11:25:00,2164.56,2166.29,2164.56,2166.29,400.0,2164.56,2166.29,2164.56,2166.29,400.0
2022-09-16 11:30:00,2170.75,2170.75,2170.75,2170.75,100.0,2170.75,2170.75,2170.75,2170.75,100.0
2022-09-16 11:35:00,2163.22,2164.02,2163.22,2164.02,200.0,2163.22,2164.02,2163.22,2164.02,200.0
2022-09-16 11:40:00,2163.84,2164.99,2163.84,2164.99,300.0,2163.84,2164.99,2163.84,2164.99,300.0
2022-09-16 11:45:00,2174.97,2174.97,2174.97,2174.97,100.0,2174.97,2174.97,2174.97,2174.97,100.0
2022-09-16 11:50:00,2171.11,2171.11,2166.82,2166.82,200.0,2171.11,2171.11,2166.82,2166.82,200.0
2022-09-16 11:55:00,2169.77,2171.74,2168.3,2171.74,430.0,2169.77,2171.74,2168.3,2171.74,430.0
2022-09-16 12:00:00,2174.1,2174.1,2167.84,2167.84,200.0,2174.1,2174.1,2167.84,2167.84,200.0
2022-09-16 12:05:00,2166.34,2166.88,2166.34,2166.88,200.0,2166.34,2166.88,2166.34,2166.88,200.0
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 12:15:00,2166.02,2166.02,2166.02,2166.02,0.0,2166.02,2166.02,2166.02,2166.02,0.0
2022-09-16 12:20:00,2160.02,2162.87,2157.78,2162.87,600.0,2160.02,2162.87,2157.78,2162.87,600.0
2022-09-16 12:25:00,2161.87,2163.14,2160.0,2163.14,600.0,2161.87,2163.14,2160.0,2163.14,600.0
2022-09-16 12:30:00,2163.14,2163.14,2163.14,2163.14,0.0,2163.14,2163.14,2163.14,2163.14,0.0
2022-09-16 12:35:00,2159.43,2160.36,2157.04,2157.04,300.0,2159.43,2160.36,2157.04,2157.04,300.0
2022-09-16 12:40:00,2157.4,2162.51,2157.4,2162.51,780.0,2157.4,2162.51,2157.4,2162.51,780.0
2022-09-16 12:45:00,2161.11,2161.11,2161.1,2161.11,105.0,2161.11,2161.11,2161.1,2161.11,105.0
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 12:55:00,2163.35,2163.35,2163.35,2163.35,0.0,2163.35,2163.35,2163.35,2163.35,0.0
2022-09-16 13:00:00,2159.98,2159.98,2159.98,2159.98,180.0,2159.98,2159.98,2159.98,2159.98,180.0
2022-09-16 13:05:00,2162.35,2162.35,2159.35,2159.35,200.0,2162.35,2162.35,2159.35,2159.35,200.0
2022-09-16 13:10:00,2162.38,2168.13,2161.11,2161.11,400.0,2162.38,2168.13,2161.11,2161.11,400.0
2022-09-16 13:15:00,2159.43,2161.0,2159.01,2159.01,300.0,2159.43,2161.0,2159.01,2159.01,300.0
2022-09-16 13:20:00,2157.51,2163.54,2157.51,2163.54,800.0,2157.51,2163.54,2157.51,2163.54,800.0
2022-09-16 13:25:00,2160.68,2160.68,2160.68,2160.68,100.0,2160.68,2160.68,2160.68,2160.68,100.0
2022-09-16 13:30:00,2159.85,2160.64,2159.85,2160.64,300.0,2159.85,2160.64,2159.85,2160.64,300.0
2022-09-16 13:35:00,2160.27,2160.56,2157.9,2158.12,880.0,2160.27,2160.56,2157.9,2158.12,880.0
2022-09-16 13:40:00,2157.22,2159.82,2157.22,2159.82,280.0,2157.22,2159.82,2157.22,2159.82,280.0
2022-09-16 13:45:00,2159.77,2161.11,2158.87,2158.88,400.0,2159.77,2161.11,2158.87,2158.88,400.0
2022-09-16 13:50:00,2156.04,2156.04,2152.87,2153.72,1046.0,2156.04,2156.04,2152.87,2153.72,1046.0
2022-09-16 13:55:00,2153.18,2153.18,2153.17,2153.18,100.0,2153.18,2153.18,2153.17,2153.18,100.0
2022-09-16 14:00:00,2152.74,2155.94,2152.74,2155.94,800.0,2152.74,2155.94,2152.74,2155.94,800.0
2022-09-16 14:05:00,2155.41,2155.41,2155.41,2155.41,100.0,2155.41,2155.41,2155.41,2155.41,100.0
2022-09-16 14:10:00,2154.55,2154.85,2150.16,2154.85,800.0,2154.55,2154.85,2150.16,2154.85,800.0
2022-09-16 14:15:00,2150.59,2154.09,2150.13,2150.13,984.0,2150.59,2154.09,2150.13,2150.13,984.0
2022-09-16 14:20:00,2150.04,2153.85,2150.03,2153.85,500.0,2150.04,2153.85,2150.03,2153.85,500.0
2022-09-16 14:25:00,2152.75,2158.19,2152.75,2158.19,802.0,2152.75,2158.19,2152.75,2158.19,802.0
2022-09-16 14:30:00,2155.74,2155.75,2152.89,2153.39,600.0,2155.74,2155.75,2152.89,2153.39,600.0
2022-09-16 14:35:00,2153.9,2155.1,2151.03,2153.52,740.0,2153.9,2155.1,2151.03,2153.52,740.0
2022-09-16 14:40:00,2161.06,2161.06,2155.27,2155.27,400.0,2161.06,2161.06,2155.27,2155.27,400.0
2022-09-16 14:45:00,2159.14,2161.26,2159.14,2161.26,402.0,2159.14,2161.26,2159.14,2161.26,402.0
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 14:55:00,2161.26,2161.26,2161.26,2161.26,0.0,2161.26,2161.26,2161.26,2161.26,0.0
2022-09-16 15:00:00,2161.26,2161.26,2161.26,2161.26,0.0,2161.26,2161.26,2161.26,2161.26,0.0
2022-09-16 15:05:00,2164.48,2167.29,2164.08,2166.3,1400.0,2164.48,2167.29,2164.08,2166.3,1400.0
2022-09-16 15:10:00,2163.07,2165.94,2162.49,2165.94,500.0,2163.07,2165.94,2162.49,2165.94,500.0
2022-09-16 15:15:00,2166.02,2166.95,2163.47,2163.47,1141.0,2166.02,2166.95,2163.47,2163.47,1141.0
2022-09-16 15:20:00,2163.99,2165.58,2161.91,2162.8,1765.0,2163.99,2165.58,2161.91,2162.8,1765.0
2022-09-16 15:25:00,2160.77,2163.88,2160.77,2161.38,874.0,2160.77,2163.88,2160.77,2161.38,874.0
2022-09-16 15:30:00,2161.83,2163.19,2161.24,2163.19,900.0,2161.83,2163.19,2161.24,2163.19,900.0
2022-09-16 15:35:00,2164.46,2166.3,2164.06,2165.89,411.0,2164.46,2166.3,2164.06,2165.89,411.0
2022-09-16 15:40:00,2171.84,2172.43,2167.32,2171.14,1558.0,2171.84,2172.43,2167.32,2171.14,1558.0
2022-09-16 15:45:00,2169.68,2170.42,2164.5,2166.81,1585.0,2169.68,2170.42,2164.5,2166.81,1585.0
2022-09-16 15:50:00,2167.0,2169.07,2164.3,2168.78,3290.0,2167.0,2169.07,2164.3,2168.78,3290.0
2022-09-16 15:55:00,2166.75,2169.99,2164.27,2164.27,6011.0,2166.75,2169.99,2164.27,2164.27,6011.0
2022-09-19 09:30:00,2204.37,2220.0,2200.0,2210.27,13336.0,2204.37,2220.0,2200.0,2210.27,13336.0
2022-09-19 09:35:00,2214.24,2217.01,2205.01,2205.01,1875.0,2214.24,2217.01,2205.01,2205.01,1875.0
2022-09-19 09:40:00,2208.18,2209.0,2175.91,2179.99,3126.0,2208.18,2209.0,2175.91,2179.99,3126.0
2022-09-19 09:45:00,2192.51,2200.0,2192.51,2196.44,1200.0,2192.51,2200.0,2192.51,2196.44,1200.0
2022-09-19 09:50:00,2196.44,2197.91,2192.85,2196.17,1357.0,2196.44,2197.91,2192.85,2196.17,1357.0
2022-09-19 09:55:00,2195.35,2199.78,2189.81,2189.81,2784.0,2195.35,2199.78,2189.81,2189.81,2784.0
2022-09-19 10:00:00,2185.19,2185.2,2178.13,2183.0,1029.0,2185.19,2185.2,2178.13,2183.0,1029.0
2022-09-19 10:05:00,2185.3,2187.59,2183.12,2183.84,2520.0,2185.3,2187.59,2183.12,2183.84,2520.0
2022-09-19 10:10:00,2183.4,2183.4,2170.3,2172.74,1498.0,2183.4,2183.4,2170.3,2172.74,1498.0
2022-09-19 10:15:00,2175.0,2175.0,2169.62,2171.74,1400.0,2175.0,2175.0,2169.62,2171.74,1400.0
2022-09-19 10:20:00,2172.96,2179.71,2172.13,2177.42,1823.0,2172.96,2179.71,2172.13,2177.42,1823.0
2022-09-19 10:25:00,2183.8,2185.91,2166.54,2166.54,2300.0,2183.8,2185.91,2166.54,2166.54,2300.0
2022-09-19 10:30:00,2166.54,2167.03,2107.58,2112.58,12201.0,2166.54,2167.03,2107.58,2112.58,12201.0
2022-09-19 10:35:00,2114.0,2119.98,2083.71,2100.15,4765.0,2114.0,2119.98,2083.71,2100.15,4765.0
2022-09-19 10:40:00,2105.08,2117.36,2098.62,2099.91,3746.0,2105.08,2117.36,2098.62,2099.91,3746.0
2022-09-19 10:45:00,2092.49,2099.11,2070.01,2070.91,3677.0,2092.49,2099.11,2070.01,2070.91,3677.0
2022-09-19 10:50:00,2073.35,2099.88,2065.28,2095.51,5419.0,2073.35,2099.88,2065.28,2095.51,5419.0
2022-09-19 10:55:00,2098.45,2106.61,2094.8,2100.0,8184.0,2098.45,2106.61,2094.8,2100.0,8184.0
2022-09-19 11:00:00,2100.0,2117.38,2100.0,2116.09,1674.0,2100.0,2117.38,2100.0,2116.09,1674.0
2022-09-19 11:05:00,2120.0,2124.97,2117.68,2122.49,1700.0,2120.0,2124.97,2117.68,2122.49,1700.0
2022-09-19 11:10:00,2120.2,2130.02,2114.81,2125.05,3123.0,2120.2,2130.02,2114.81,2125.05,3123.0
2022-09-19 11:15:00,2119.08,2131.78,2119.08,2130.51,2402.0,2119.08,2131.78,2119.08,2130.51,2402.0
2022-09-19 11:20:00,2119.04,2129.98,2118.72,2129.12,1404.0,2119.04,2129.98,2118.72,2129.12,1404.0
2022-09-19 11:25:00,2128.6,2128.6,2128.6,2128.6,100.0,2128.6,2128.6,2128.6,2128.6,100.0
2022-09-19 11:30:00,2130.43,2135.34,2125.0,2125.88,1100.0,2130.43,2135.34,2125.0,2125.88,1100.0
2022-09-19 11:35:00,2129.95,2129.95,2110.0,2113.05,1140.0,2129.95,2129.95,2110.0,2113.05,1140.0
2022-09-19 11:40:00,2119.83,2119.88,2116.95,2117.1,500.0,2119.83,2119.88,2116.95,2117.1,500.0
2022-09-19 11:45:00,2113.44,2122.37,2112.61,2117.4,1800.0,2113.44,2122.37,2112.61,2117.4,1800.0
2022-09-19 11:50:00,2117.38,2117.38,2115.72,2117.05,424.0,2117.38,2117.38,2115.72,2117.05,424.0
2022-09-19 11:55:00,2106.07,2107.07,2103.05,2106.0,1192.0,2106.07,2107.07,2103.05,2106.0,1192.0
2022-09-19 12:00:00,2112.41,2112.83,2109.54,2110.06,600.0,2112.41,2112.83,2109.54,2110.06,600.0
2022-09-19 12:05:00,2105.04,2107.51,2105.03,2107.34,880.0,2105.04,2107.51,2105.03,2107.34,880.0
2022-09-19 12:10:00,2107.93,2107.93,2103.04,2107.15,700.0,2107.93,2107.93,2103.04,2107.15,700.0
2022-09-19 12:15:00,2105.45,2110.98,2105.44,2110.98,877.0,2105.45,2110.98,2105.44,2110.98,877.0
2022-09-19 12:20:00,2110.97,2110.97,2107.55,2108.72,547.0,2110.97,2110.97,2107.55,2108.72,547.0
2022-09-19 12:25:00,2105.85,2105.85,2104.75,2104.75,500.0,2105.85,2105.85,2104.75,2104.75,500.0
2022-09-19 12:30:00,2105.97,2110.1,2105.96,2110.1,250.0,2105.97,2110.1,2105.96,2110.1,250.0
2022-09-19 12:35:00,2109.17,2114.28,2109.17,2110.21,1206.0,2109.17,2114.28,2109.17,2110.21,1206.0
2022-09-19 12:40:00,2109.58,2111.55,2109.58,2111.49,300.0,2109.58,2111.55,2109.58,2111.49,300.0
2022-09-19 12:45:00,2108.51,2108.51,2105.5,2105.5,300.0,2108.51,2108.51,2105.5,2105.5,300.0
2022-09-19 12:50:00,2105.5,2105.5,2105.5,2105.5,0.0,2105.5,2105.5,2105.5,2105.5,0.0
2022-09-19 12:55:00,2101.85,2113.77,2101.85,2113.77,1300.0,2101.85,2113.77,2101.85,2113.77,1300.0
2022-09-19 13:00:00,2112.22,2120.76,2112.22,2116.7,779.0,2112.22,2120.76,2112.22,2116.7,779.0
2022-09-19 13:05:00,2113.97,2113.97,2112.17,2112.21,1000.0,2113.97,2113.97,2112.17,2112.21,1000.0
2022-09-19 13:10:00,2112.14,2112.92,2112.14,2112.92,400.0,2112.14,2112.92,2112.14,2112.92,400.0
2022-09-19 13:15:00,2116.49,2116.64,2116.49,2116.64,200.0,2116.49,2116.64,2116.49,2116.64,200.0
2022-09-19 13:20:00,2114.77,2117.0,2114.77,2117.0,300.0,2114.77,2117.0,2114.77,2117.0,300.0
2022-09-19 13:25:00,2120.59,2120.59,2120.58,2120.59,100.0,2120.59,2120.59,2120.58,2120.59,100.0
2022-09-19 13:30:00,2116.22,2120.2,2116.22,2120.2,200.0,2116.22,2120.2,2116.22,2120.2,200.0
2022-09-19 13:35:00,2115.51,2117.88,2115.4,2117.88,600.0,2115.51,2117.88,2115.4,2117.88,600.0
2022-09-19 13:40:00,2116.45,2118.7,2116.32,2116.32,400.0,2116.45,2118.7,2116.32,2116.32,400.0
2022-09-19 13:45:00,2117.41,2117.41,2117.4,2117.41,100.0,2117.41,2117.41,2117.4,2117.41,100.0
2022-09-19 13:50:00,2116.16,2116.65,2115.2,2115.91,1600.0,2116.16,2116.65,2115.2,2115.91,1600.0
2022-09-19 13:55:00,2116.35,2117.18,2110.21,2110.21,1105.0,2116.35,2117.18,2110.21,2110.21,1105.0
2022-09-19 14:00:00,2110.21,2110.21,2110.21,2110.21,0.0,2110.21,2110.21,2110.21,2110.21,0.0
2022-09-19 14:05:00,2112.21,2112.21,2103.75,2103.75,500.0,2112.21,2112.21,2103.75,2103.75,500.0
2022-09-19 14:10:00,2101.66,2101.66,2101.66,2101.66,100.0,2101.66,2101.66,2101.66,2101.66,100.0
2022-09-19 14:15:00,2103.0,2103.0,2100.01,2100.01,720.0,2103.0,2103.0,2100.01,2100.01,720.0
2022-09-19 14:20:00,2103.51,2111.61,2103.29,2108.69,1350.0,2103.51,2111.61,2103.29,2108.69,1350.0
2022-09-19 14:25:00,2111.29,2114.6,2111.16,2114.6,600.0,2111.29,2114.6,2111.16,2114.6,600.0
2022-09-19 14:30:00,2115.32,2115.32,2115.32,2115.32,100.0,2115.32,2115.32,2115.32,2115.32,100.0
2022-09-19 14:35:00,2113.84,2113.84,2106.95,2106.95,1200.0,2113.84,2113.84,2106.95,2106.95,1200.0
2022-09-19 14:40:00,2104.82,2104.82,2104.1,2104.1,200.0,2104.82,2104.82,2104.1,2104.1,200.0
2022-09-19 14:45:00,2106.57,2106.57,2106.57,2106.57,100.0,2106.57,2106.57,2106.57,2106.57,100.0
2022-09-19 14:50:00,2104.23,2104.23,2103.69,2103.7,601.0,2104.23,2104.23,2103.69,2103.7,601.0
2022-09-19 14:55:00,2102.03,2102.03,2102.03,2102.03,100.0,2102.03,2102.03,2102.03,2102.03,100.0
2022-09-19 15:00:00,2102.2,2102.2,2101.54,2101.54,300.0,2102.2,2102.2,2101.54,2101.54,300.0
2022-09-19 15:05:00,2106.55,2109.29,2105.0,2108.6,1077.0,2106.55,2109.29,2105.0,2108.6,1077.0
2022-09-19 15:10:00,2105.01,2110.76,2105.01,2109.11,2533.0,2105.01,2110.76,2105.01,2109.11,2533.0
2022-09-19 15:15:00,2108.45,2110.0,2105.44,2105.45,700.0,2108.45,2110.0,2105.44,2105.45,700.0
2022-09-19 15:20:00,2105.24,2107.58,2105.24,2107.58,200.0,2105.24,2107.58,2105.24,2107.58,200.0
2022-09-19 15:25:00,2109.96,2111.79,2109.73,2111.79,600.0,2109.96,2111.79,2109.73,2111.79,600.0
2022-09-19 15:30:00,2110.06,2110.07,2107.09,2107.82,1387.0,2110.06,2110.07,2107.09,2107.82,1387.0
2022-09-19 15:35:00,2106.19,2107.84,2103.43,2105.87,990.0,2106.19,2107.84,2103.43,2105.87,990.0
2022-09-19 15:40:00,2105.95,2107.49,2105.17,2107.42,900.0,2105.95,2107.49,2105.17,2107.42,900.0
2022-09-19 15:45:00,2106.26,2106.26,2100.0,2100.0,3539.0,2106.26,2106.26,2100.0,2100.0,3539.0
2022-09-19 15:50:00,2096.51,2099.17,2095.0,2095.01,1699.0,2096.51,2099.17,2095.0,2095.01,1699.0
2022-09-19 15:55:00,2097.7,2101.95,2093.06,2095.95,12314.0,2097.7,2101.95,2093.06,2095.95,12314.0
2022-09-20 09:30:00,2088.7,2097.06,2082.6,2097.06,2598.0,2088.7,2097.06,2082.6,2097.06,2598.0
2022-09-20 09:35:00,2086.54,2108.13,2085.47,2100.64,3598.0,2086.54,2108.13,2085.47,2100.64,3598.0
2022-09-20 09:40:00,2109.83,2109.83,2103.54,2104.4,1729.0,2109.83,2109.83,2103.54,2104.4,1729.0
2022-09-20 09:45:00,2110.8,2116.93,2107.16,2114.22,1852.0,2110.8,2116.93,2107.16,2114.22,1852.0
2022-09-20 09:50:00,2112.63,2112.63,2103.03,2111.85,2625.0,2112.63,2112.63,2103.03,2111.85,2625.0
2022-09-20 09:55:00,2112.89,2114.88,2107.32,2114.88,600.0,2112.89,2114.88,2107.32,2114.88,600.0
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 10:05:00,2115.87,2115.87,2115.87,2115.87,0.0,2115.87,2115.87,2115.87,2115.87,0.0
2022-09-20 10:10:00,2110.58,2112.0,2098.38,2106.25,2270.0,2110.58,2112.0,2098.38,2106.25,2270.0
2022-09-20 10:15:00,2105.98,2105.98,2105.98,2105.98,100.0,2105.98,2105.98,2105.98,2105.98,100.0
2022-09-20 10:20:00,2112.4,2112.44,2110.89,2111.71,1273.0,2112.4,2112.44,2110.89,2111.71,1273.0
2022-09-20 10:25:00,2114.31,2116.6,2113.59,2114.72,1600.0,2114.31,2116.6,2113.59,2114.72,1600.0
2022-09-20 10:30:00,2109.55,2112.52,2108.52,2108.52,809.0,2109.55,2112.52,2108.52,2108.52,809.0
2022-09-20 10:35:00,2109.65,2110.53,2108.31,2110.52,400.0,2109.65,2110.53,2108.31,2110.52,400.0
2022-09-20 10:40:00,2107.56,2107.56,2103.57,2103.57,804.0,2107.56,2107.56,2103.57,2103.57,804.0
2022-09-20 10:45:00,2104.51,2111.67,2104.5,2109.98,700.0,2104.51,2111.67,2104.5,2109.98,700.0
2022-09-20 10:50:00,2111.05,2111.7,2101.19,2101.21,1700.0,2111.05,2111.7,2101.19,2101.21,1700.0
2022-09-20 10:55:00,2101.04,2106.2,2101.03,2105.12,1300.0,2101.04,2106.2,2101.03,2105.12,1300.0
2022-09-20 11:00:00,2111.86,2111.86,2111.85,2111.86,100.0,2111.86,2111.86,2111.85,2111.86,100.0
2022-09-20 11:05:00,2108.76,2116.29,2108.76,2116.29,786.0,2108.76,2116.29,2108.76,2116.29,786.0
2022-09-20 11:10:00,2122.09,2122.09,2121.48,2121.48,277.0,2122.09,2122.09,2121.48,2121.48,277.0
2022-09-20 11:15:00,2121.55,2122.54,2116.31,2119.05,1715.0,2121.55,2122.54,2116.31,2119.05,1715.0
2022-09-20 11:20:00,2118.95,2118.96,2114.68,2116.73,800.0,2118.95,2118.96,2114.68,2116.73,800.0
2022-09-20 11:25:00,2114.55,2114.55,2114.55,2114.55,100.0,2114.55,2114.55,2114.55,2114.55,100.0
2022-09-20 11:30:00,2114.38,2114.39,2114.22,2114.22,1200.0,2114.38,2114.39,2114.22,2114.22,1200.0
2022-09-20 11:35:00,2116.68,2118.61,2113.95,2113.95,707.0,2116.68,2118.61,2113.95,2113.95,707.0
2022-09-20 11:40:00,2119.88,2119.88,2119.88,2119.88,100.0,2119.88,2119.88,2119.88,2119.88,100.0
2022-09-20 11:45:00,2125.0,2125.0,2110.07,2116.0,4137.0,2125.0,2125.0,2110.07,2116.0,4137.0
2022-09-20 11:50:00,2118.18,2120.4,2118.18,2120.39,300.0,2118.18,2120.4,2118.18,2120.39,300.0
2022-09-20 11:55:00,2120.39,2125.55,2117.36,2124.08,2727.0,2120.39,2125.55,2117.36,2124.08,2727.0
2022-09-20 12:00:00,2117.17,2125.14,2117.17,2125.14,1526.0,2117.17,2125.14,2117.17,2125.14,1526.0
2022-09-20 12:05:00,2120.84,2123.9,2119.06,2119.06,779.0,2120.84,2123.9,2119.06,2119.06,779.0
2022-09-20 12:10:00,2122.86,2124.39,2122.62,2124.39,400.0,2122.86,2124.39,2122.62,2124.39,400.0
2022-09-20 12:15:00,2126.37,2126.37,2122.52,2122.52,200.0,2126.37,2126.37,2122.52,2122.52,200.0
2022-09-20 12:20:00,2124.95,2124.95,2124.78,2124.78,300.0,2124.95,2124.95,2124.78,2124.78,300.0
2022-09-20 12:25:00,2122.86,2122.86,2121.3,2121.3,200.0,2122.86,2122.86,2121.3,2121.3,200.0
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 12:35:00,2115.0,2115.0,2115.0,2115.0,0.0,2115.0,2115.0,2115.0,2115.0,0.0
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 12:45:00,2112.73,2112.73,2112.73,2112.73,0.0,2112.73,2112.73,2112.73,2112.73,0.0
2022-09-20 12:50:00,2112.73,2112.73,2112.73,2112.73,0.0,2112.73,2112.73,2112.73,2112.73,0.0
2022-09-20 12:55:00,2118.52,2118.52,2114.48,2114.49,600.0,2118.52,2118.52,2114.48,2114.49,600.0
2022-09-20 13:00:00,2117.82,2120.0,2111.7,2117.34,3123.0,2117.82,2120.0,2111.7,2117.34,3123.0
2022-09-20 13:05:00,2117.51,2117.53,2112.58,2112.59,1218.0,2117.51,2117.53,2112.58,2112.59,1218.0
2022-09-20 13:10:00,2118.2,2118.2,2117.22,2118.0,300.0,2118.2,2118.2,2117.22,2118.0,300.0
2022-09-20 13:15:00,2118.41,2118.41,2118.39,2118.39,200.0,2118.41,2118.41,2118.39,2118.39,200.0
2022-09-20 13:20:00,2116.75,2117.57,2112.11,2112.92,763.0,2116.75,2117.57,2112.11,2112.92,763.0
2022-09-20 13:25:00,2113.15,2115.38,2113.15,2115.37,400.0,2113.15,2115.38,2113.15,2115.37,400.0
2022-09-20 13:30:00,2113.3,2113.3,2111.63,2111.63,200.0,2113.3,2113.3,2111.63,2111.63,200.0
2022-09-20 13:35:00,2116.69,2116.69,2116.69,2116.69,100.0,2116.69,2116.69,2116.69,2116.69,100.0
2022-09-20 13:40:00,2118.63,2118.64,2118.63,2118.64,200.0,2118.63,2118.64,2118.63,2118.64,200.0
2022-09-20 13:45:00,2126.16,2126.16,2126.15,2126.16,100.0,2126.16,2126.16,2126.15,2126.16,100.0
2022-09-20 13:50:00,2121.78,2122.97,2117.1,2117.11,985.0,2121.78,2122.97,2117.1,2117.11,985.0
2022-09-20 13:55:00,2122.19,2122.19,2120.99,2120.99,200.0,2122.19,2122.19,2120.99,2120.99,200.0
2022-09-20 14:00:00,2120.68,2122.84,2120.68,2121.72,600.0,2120.68,2122.84,2120.68,2121.72,600.0
2022-09-20 14:05:00,2120.53,2120.53,2117.23,2117.23,706.0,2120.53,2120.53,2117.23,2117.23,706.0
2022-09-20 14:10:00,2119.8,2119.8,2119.62,2119.62,200.0,2119.8,2119.8,2119.62,2119.62,200.0
2022-09-20 14:15:00,2119.3,2119.3,2114.8,2114.96,800.0,2119.3,2119.3,2114.8,2114.96,800.0
2022-09-20 14:20:00,2114.38,2114.38,2114.38,2114.38,100.0,2114.38,2114.38,2114.38,2114.38,100.0
2022-09-20 14:25:00,2119.79,2119.79,2115.02,2115.02,1000.0,2119.79,2119.79,2115.02,2115.02,1000.0
2022-09-20 14:30:00,2114.2,2114.2,2109.28,2109.28,400.0,2114.2,2114.2,2109.28,2109.28,400.0
2022-09-20 14:35:00,2109.61,2109.61,2109.61,2109.61,100.0,2109.61,2109.61,2109.61,2109.61,100.0
2022-09-20 14:40:00,2110.62,2113.31,2109.4,2113.04,836.0,2110.62,2113.31,2109.4,2113.04,836.0
2022-09-20 14:45:00,2112.89,2115.9,2112.89,2115.9,500.0,2112.89,2115.9,2112.89,2115.9,500.0
2022-09-20 14:50:00,2120.8,2120.8,2120.8,2120.8,100.0,2120.8,2120.8,2120.8,2120.8,100.0
2022-09-20 14:55:00,2121.15,2123.89,2119.26,2123.89,500.0,2121.15,2123.89,2119.26,2123.89,500.0
2022-09-20 15:00:00,2132.35,2132.65,2125.93,2125.93,1103.0,2132.35,2132.65,2125.93,2125.93,1103.0
2022-09-20 15:05:00,2125.05,2125.05,2122.6,2123.56,700.0,2125.05,2125.05,2122.6,2123.56,700.0
2022-09-20 15:10:00,2128.59,2129.97,2122.55,2129.97,700.0,2128.59,2129.97,2122.55,2129.97,700.0
2022-09-20 15:15:00,2127.6,2130.72,2127.59,2130.1,700.0,2127.6,2130.72,2127.59,2130.1,700.0
2022-09-20 15:20:00,2138.99,2138.99,2130.56,2138.37,1000.0,2138.99,2138.99,2130.56,2138.37,1000.0
2022-09-20 15:25:00,2134.2,2137.1,2134.2,2134.77,300.0,2134.2,2137.1,2134.2,2134.77,300.0
2022-09-20 15:30:00,2131.15,2135.0,2127.96,2134.51,1622.0,2131.15,2135.0,2127.96,2134.51,1622.0
2022-09-20 15:35:00,2138.27,2148.15,2137.89,2143.06,1859.0,2138.27,2148.15,2137.89,2143.06,1859.0
2022-09-20 15:40:00,2145.05,2147.84,2144.53,2146.45,525.0,2145.05,2147.84,2144.53,2146.45,525.0
2022-09-20 15:45:00,2145.76,2145.76,2136.52,2137.93,1300.0,2145.76,2145.76,2136.52,2137.93,1300.0
2022-09-20 15:50:00,2140.26,2140.83,2135.55,2137.16,1315.0,2140.26,2140.83,2135.55,2137.16,1315.0
2022-09-20 15:55:00,2138.3,2138.36,2131.22,2131.97,7760.0,2138.3,2138.36,2131.22,2131.97,7760.0
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 09:35:00,2149.41,2149.41,2149.41,2149.41,0.0,2149.41,2149.41,2149.41,2149.41,0.0
2022-09-21 09:40:00,2147.05,2161.0,2147.05,2151.6,750.0,2147.05,2161.0,2147.05,2151.6,750.0
2022-09-21 09:45:00,2153.49,2164.13,2151.12,2163.34,1400.0,2153.49,2164.13,2151.12,2163.34,1400.0
2022-09-21 09:50:00,2160.01,2163.09,2155.32,2155.32,501.0,2160.01,2163.09,2155.32,2155.32,501.0
2022-09-21 09:55:00,2156.6,2164.28,2156.6,2164.28,485.0,2156.6,2164.28,2156.6,2164.28,485.0
2022-09-21 10:00:00,2166.0,2169.95,2164.07,2168.49,944.0,2166.0,2169.95,2164.07,2168.49,944.0
2022-09-21 10:05:00,2172.4,2172.4,2171.98,2171.99,237.0,2172.4,2172.4,2171.98,2171.99,237.0
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 10:15:00,2166.67,2166.67,2166.67,2166.67,0.0,2166.67,2166.67,2166.67,2166.67,0.0
2022-09-21 10:20:00,2162.05,2163.68,2157.27,2157.27,3058.0,2162.05,2163.68,2157.27,2157.27,3058.0
2022-09-21 10:25:00,2147.32,2147.32,2147.32,2147.32,100.0,2147.32,2147.32,2147.32,2147.32,100.0
2022-09-21 10:30:00,2154.06,2154.06,2144.61,2144.62,500.0,2154.06,2154.06,2144.61,2144.62,500.0
2022-09-21 10:35:00,2144.95,2151.14,2144.03,2150.78,805.0,2144.95,2151.14,2144.03,2150.78,805.0
2022-09-21 10:40:00,2149.18,2149.18,2146.09,2148.32,531.0,2149.18,2149.18,2146.09,2148.32,531.0
2022-09-21 10:45:00,2143.0,2143.22,2143.0,2143.22,200.0,2143.0,2143.22,2143.0,2143.22,200.0
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 10:55:00,2144.57,2144.57,2144.57,2144.57,0.0,2144.57,2144.57,2144.57,2144.57,0.0
2022-09-21 11:00:00,2151.11,2151.11,2150.81,2150.81,200.0,2151.11,2151.11,2150.81,2150.81,200.0
2022-09-21 11:05:00,2144.4,2147.19,2144.4,2147.18,200.0,2144.4,2147.19,2144.4,2147.18,200.0
2022-09-21 11:10:00,2147.18,2147.18,2147.18,2147.18,0.0,2147.18,2147.18,2147.18,2147.18,0.0
2022-09-21 11:15:00,2143.84,2143.84,2142.42,2142.42,300.0,2143.84,2143.84,2142.42,2142.42,300.0
2022-09-21 11:20:00,2142.42,2142.42,2142.42,2142.42,0.0,2142.42,2142.42,2142.42,2142.42,0.0
2022-09-21 11:25:00,2143.22,2145.3,2143.22,2143.87,545.0,2143.22,2145.3,2143.22,2143.87,545.0
2022-09-21 11:30:00,2144.18,2145.23,2144.18,2145.23,200.0,2144.18,2145.23,2144.18,2145.23,200.0
2022-09-21 11:35:00,2145.48,2145.48,2145.48,2145.48,100.0,2145.48,2145.48,2145.48,2145.48,100.0
2022-09-21 11:40:00,2145.19,2147.86,2144.96,2147.86,300.0,2145.19,2147.86,2144.96,2147.86,300.0
2022-09-21 11:45:00,2144.0,2144.0,2144.0,2144.0,100.0,2144.0,2144.0,2144.0,2144.0,100.0
2022-09-21 11:50:00,2144.31,2144.31,2144.3,2144.31,100.0,2144.31,2144.31,2144.3,2144.31,100.0
2022-09-21 11:55:00,2144.99,2144.99,2143.76,2143.76,600.0,2144.99,2144.99,2143.76,2143.76,600.0
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 12:05:00,2143.76,2143.76,2143.76,2143.76,0.0,2143.76,2143.76,2143.76,2143.76,0.0
2022-09-21 12:10:00,2140.68,2141.17,2140.68,2140.8,300.0,2140.68,2141.17,2140.68,2140.8,300.0
2022-09-21 12:15:00,2141.23,2141.23,2141.23,2141.23,100.0,2141.23,2141.23,2141.23,2141.23,100.0
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 12:25:00,2141.54,2141.54,2141.54,2141.54,0.0,2141.54,2141.54,2141.54,2141.54,0.0
2022-09-21 12:30:00,2141.54,2141.54,2141.54,2141.54,0.0,2141.54,2141.54,2141.54,2141.54,0.0
2022-09-21 12:35:00,2139.05,2139.05,2139.0,2139.0,200.0,2139.05,2139.05,2139.0,2139.0,200.0
2022-09-21 12:40:00,2139.0,2139.0,2139.0,2139.0,0.0,2139.0,2139.0,2139.0,2139.0,0.0
2022-09-21 12:45:00,2139.52,2139.52,2139.51,2139.52,304.0,2139.52,2139.52,2139.51,2139.52,304.0
2022-09-21 12:50:00,2139.52,2139.52,2139.52,2139.52,0.0,2139.52,2139.52,2139.52,2139.52,0.0
2022-09-21 12:55:00,2136.62,2138.91,2136.3,2138.91,610.0,2136.62,2138.91,2136.3,2138.91,610.0
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 13:05:00,2138.91,2138.91,2138.91,2138.91,0.0,2138.91,2138.91,2138.91,2138.91,0.0
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 13:15:00,2138.91,2138.91,2138.91,2138.91,0.0,2138.91,2138.91,2138.91,2138.91,0.0
2022-09-21 13:20:00,2135.91,2135.91,2135.91,2135.91,100.0,2135.91,2135.91,2135.91,2135.91,100.0
2022-09-21 13:25:00,2133.0,2135.81,2133.0,2135.81,285.0,2133.0,2135.81,2133.0,2135.81,285.0
2022-09-21 13:30:00,2133.3,2133.3,2133.3,2133.3,100.0,2133.3,2133.3,2133.3,2133.3,100.0
2022-09-21 13:35:00,2133.49,2133.49,2131.22,2131.22,200.0,2133.49,2133.49,2131.22,2131.22,200.0
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 13:45:00,2131.22,2131.22,2131.22,2131.22,0.0,2131.22,2131.22,2131.22,2131.22,0.0
2022-09-21 13:50:00,2135.02,2135.38,2135.02,2135.38,500.0,2135.02,2135.38,2135.02,2135.38,500.0
2022-09-21 13:55:00,2135.81,2144.98,2135.81,2144.98,200.0,2135.81,2144.98,2135.81,2144.98,200.0
2022-09-21 14:00:00,2139.37,2139.37,2113.12,2113.97,1530.0,2139.37,2139.37,2113.12,2113.97,1530.0
2022-09-21 14:05:00,2108.79,2114.69,2103.55,2114.69,1730.0,2108.79,2114.69,2103.55,2114.69,1730.0
2022-09-21 14:10:00,2116.55,2116.55,2110.69,2110.7,403.0,2116.55,2116.55,2110.69,2110.7,403.0
2022-09-21 14:15:00,2102.6,2108.78,2102.6,2108.78,300.0,2102.6,2108.78,2102.6,2108.78,300.0
2022-09-21 14:20:00,2113.62,2113.88,2110.45,2112.9,990.0,2113.62,2113.88,2110.45,2112.9,990.0
2022-09-21 14:25:00,2115.87,2118.34,2115.87,2118.34,200.0,2115.87,2118.34,2115.87,2118.34,200.0
2022-09-21 14:30:00,2107.1,2124.23,2107.1,2124.18,1794.0,2107.1,2124.23,2107.1,2124.18,1794.0
2022-09-21 14:35:00,2130.15,2136.22,2124.98,2125.27,900.0,2130.15,2136.22,2124.98,2125.27,900.0
2022-09-21 14:40:00,2120.9,2125.32,2120.9,2125.32,561.0,2120.9,2125.32,2120.9,2125.32,561.0
2022-09-21 14:45:00,2136.24,2139.81,2128.95,2129.33,800.0,2136.24,2139.81,2128.95,2129.33,800.0
2022-09-21 14:50:00,2127.71,2130.82,2127.54,2127.54,508.0,2127.71,2130.82,2127.54,2127.54,508.0
2022-09-21 14:55:00,2131.02,2137.24,2131.0,2133.56,900.0,2131.02,2137.24,2131.0,2133.56,900.0
2022-09-21 15:00:00,2137.31,2137.88,2133.5,2134.53,1270.0,2137.31,2137.88,2133.5,2134.53,1270.0
2022-09-21 15:05:00,2141.57,2141.84,2136.67,2137.55,500.0,2141.57,2141.84,2136.67,2137.55,500.0
2022-09-21 15:10:00,2137.56,2137.56,2124.13,2136.85,700.0,2137.56,2137.56,2124.13,2136.85,700.0
2022-09-21 15:15:00,2140.6,2140.6,2140.6,2140.6,100.0,2140.6,2140.6,2140.6,2140.6,100.0
2022-09-21 15:20:00,2135.0,2135.0,2129.52,2134.1,600.0,2135.0,2135.0,2129.52,2134.1,600.0
2022-09-21 15:25:00,2130.19,2130.19,2116.53,2116.53,407.0,2130.19,2130.19,2116.53,2116.53,407.0
2022-09-21 15:30:00,2116.54,2116.54,2116.54,2116.54,165.0,2116.54,2116.54,2116.54,2116.54,165.0
2022-09-21 15:35:00,2123.63,2123.63,2117.14,2117.14,606.0,2123.63,2123.63,2117.14,2117.14,606.0
2022-09-21 15:40:00,2113.52,2118.0,2113.52,2116.07,904.0,2113.52,2118.0,2113.52,2116.07,904.0
2022-09-21 15:45:00,2113.94,2115.46,2111.63,2115.46,1699.0,2113.94,2115.46,2111.63,2115.46,1699.0
2022-09-21 15:50:00,2119.2,2119.2,2109.81,2109.82,1102.0,2119.2,2119.2,2109.81,2109.82,1102.0
2022-09-21 15:55:00,2108.5,2109.93,2104.02,2104.02,3486.0,2108.5,2109.93,2104.02,2104.02,3486.0
2022-09-22 09:30:00,2102.3,2102.3,2084.99,2084.99,1260.0,2102.3,2102.3,2084.99,2084.99,1260.0
2022-09-22 09:35:00,2084.64,2084.64,2074.38,2077.0,860.0,2084.64,2084.64,2074.38,2077.0,860.0
2022-09-22 09:40:00,2072.37,2076.19,2070.65,2070.65,1400.0,2072.37,2076.19,2070.65,2070.65,1400.0
2022-09-22 09:45:00,2069.01,2069.24,2065.0,2065.0,534.0,2069.01,2069.24,2065.0,2065.0,534.0
2022-09-22 09:50:00,2064.38,2075.89,2064.38,2072.05,826.0,2064.38,2075.89,2064.38,2072.05,826.0
2022-09-22 09:55:00,2068.21,2071.03,2068.21,2071.0,406.0,2068.21,2071.03,2068.21,2071.0,406.0
2022-09-22 10:00:00,2062.96,2065.13,2062.96,2065.13,700.0,2062.96,2065.13,2062.96,2065.13,700.0
2022-09-22 10:05:00,2064.36,2071.0,2061.62,2071.0,1683.0,2064.36,2071.0,2061.62,2071.0,1683.0
2022-09-22 10:10:00,2070.21,2071.74,2070.21,2071.74,297.0,2070.21,2071.74,2070.21,2071.74,297.0
2022-09-22 10:15:00,2066.76,2066.76,2066.76,2066.76,100.0,2066.76,2066.76,2066.76,2066.76,100.0
2022-09-22 10:20:00,2069.33,2070.07,2068.9,2069.14,408.0,2069.33,2070.07,2068.9,2069.14,408.0
2022-09-22 10:25:00,2068.14,2068.14,2065.61,2065.61,200.0,2068.14,2068.14,2065.61,2065.61,200.0
2022-09-22 10:30:00,2064.14,2067.0,2064.14,2066.24,561.0,2064.14,2067.0,2064.14,2066.24,561.0
2022-09-22 10:35:00,2061.42,2068.05,2059.35,2068.05,444.0,2061.42,2068.05,2059.35,2068.05,444.0
2022-09-22 10:40:00,2069.84,2070.21,2069.84,2070.21,200.0,2069.84,2070.21,2069.84,2070.21,200.0
2022-09-22 10:45:00,2071.98,2071.98,2071.98,2071.98,100.0,2071.98,2071.98,2071.98,2071.98,100.0
2022-09-22 10:50:00,2071.98,2071.98,2071.98,2071.98,0.0,2071.98,2071.98,2071.98,2071.98,0.0
2022-09-22 10:55:00,2072.06,2072.06,2072.05,2072.06,1199.0,2072.06,2072.06,2072.05,2072.06,1199.0
2022-09-22 11:00:00,2079.58,2079.58,2076.13,2076.13,500.0,2079.58,2079.58,2076.13,2076.13,500.0
2022-09-22 11:05:00,2074.86,2075.31,2074.86,2075.31,700.0,2074.86,2075.31,2074.86,2075.31,700.0
2022-09-22 11:10:00,2073.57,2073.57,2070.2,2071.6,1400.0,2073.57,2073.57,2070.2,2071.6,1400.0
2022-09-22 11:15:00,2078.31,2080.49,2077.91,2078.34,1132.0,2078.31,2080.49,2077.91,2078.34,1132.0
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 11:25:00,2078.34,2078.34,2078.34,2078.34,0.0,2078.34,2078.34,2078.34,2078.34,0.0
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 11:35:00,2078.84,2078.84,2078.84,2078.84,0.0,2078.84,2078.84,2078.84,2078.84,0.0
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 11:45:00,2076.44,2076.44,2076.44,2076.44,0.0,2076.44,2076.44,2076.44,2076.44,0.0
2022-09-22 11:50:00,2077.1,2077.1,2077.1,2077.1,100.0,2077.1,2077.1,2077.1,2077.1,100.0
2022-09-22 11:55:00,2077.32,2077.39,2074.25,2074.25,801.0,2077.32,2077.39,2074.25,2074.25,801.0
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 12:05:00,2078.89,2078.89,2078.89,2078.89,0.0,2078.89,2078.89,2078.89,2078.89,0.0
2022-09-22 12:10:00,2084.45,2084.62,2084.45,2084.62,200.0,2084.45,2084.62,2084.45,2084.62,200.0
2022-09-22 12:15:00,2091.55,2091.55,2091.55,2091.55,200.0,2091.55,2091.55,2091.55,2091.55,200.0
2022-09-22 12:20:00,2088.17,2088.17,2087.02,2087.03,308.0,2088.17,2088.17,2087.02,2087.03,308.0
2022-09-22 12:25:00,2088.63,2088.63,2088.63,2088.63,100.0,2088.63,2088.63,2088.63,2088.63,100.0
2022-09-22 12:30:00,2088.06,2088.06,2085.66,2086.86,866.0,2088.06,2088.06,2085.66,2086.86,866.0
2022-09-22 12:35:00,2088.31,2088.31,2088.31,2088.31,200.0,2088.31,2088.31,2088.31,2088.31,200.0
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 12:45:00,2088.31,2088.31,2088.31,2088.31,0.0,2088.31,2088.31,2088.31,2088.31,0.0
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 12:55:00,2086.6,2086.6,2086.6,2086.6,0.0,2086.6,2086.6,2086.6,2086.6,0.0
2022-09-22 13:00:00,2086.6,2086.6,2086.6,2086.6,0.0,2086.6,2086.6,2086.6,2086.6,0.0
2022-09-22 13:05:00,2088.33,2088.33,2087.02,2087.02,400.0,2088.33,2088.33,2087.02,2087.02,400.0
2022-09-22 13:10:00,2087.02,2087.02,2087.02,2087.02,0.0,2087.02,2087.02,2087.02,2087.02,0.0
2022-09-22 13:15:00,2079.36,2079.36,2079.36,2079.36,100.0,2079.36,2079.36,2079.36,2079.36,100.0
2022-09-22 13:20:00,2079.27,2079.27,2079.27,2079.27,100.0,2079.27,2079.27,2079.27,2079.27,100.0
2022-09-22 13:25:00,2083.72,2086.85,2081.64,2086.85,600.0,2083.72,2086.85,2081.64,2086.85,600.0
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 13:35:00,2088.55,2088.55,2088.55,2088.55,0.0,2088.55,2088.55,2088.55,2088.55,0.0
2022-09-22 13:40:00,2087.01,2087.01,2086.18,2086.18,510.0,2087.01,2087.01,2086.18,2086.18,510.0
2022-09-22 13:45:00,2085.02,2085.02,2085.02,2085.02,325.0,2085.02,2085.02,2085.02,2085.02,325.0
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 13:55:00,2088.34,2088.34,2088.34,2088.34,0.0,2088.34,2088.34,2088.34,2088.34,0.0
2022-09-22 14:00:00,2088.16,2088.16,2087.8,2087.8,300.0,2088.16,2088.16,2087.8,2087.8,300.0
2022-09-22 14:05:00,2086.22,2086.22,2081.98,2081.98,300.0,2086.22,2086.22,2081.98,2081.98,300.0
2022-09-22 14:10:00,2081.98,2081.98,2081.98,2081.98,0.0,2081.98,2081.98,2081.98,2081.98,0.0
2022-09-22 14:15:00,2080.64,2081.17,2077.1,2077.1,800.0,2080.64,2081.17,2077.1,2077.1,800.0
2022-09-22 14:20:00,2073.79,2085.19,2073.79,2085.19,1632.0,2073.79,2085.19,2073.79,2085.19,1632.0
2022-09-22 14:25:00,2091.24,2091.42,2091.24,2091.42,200.0,2091.24,2091.42,2091.24,2091.42,200.0
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 14:35:00,2088.02,2088.02,2088.02,2088.02,0.0,2088.02,2088.02,2088.02,2088.02,0.0
2022-09-22 14:40:00,2088.02,2088.02,2088.02,2088.02,0.0,2088.02,2088.02,2088.02,2088.02,0.0
2022-09-22 14:45:00,2088.07,2088.07,2086.96,2086.96,700.0,2088.07,2088.07,2086.96,2086.96,700.0
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 14:55:00,2092.98,2092.98,2092.98,2092.98,0.0,2092.98,2092.98,2092.98,2092.98,0.0
2022-09-22 15:00:00,2095.67,2096.02,2095.67,2096.02,200.0,2095.67,2096.02,2095.67,2096.02,200.0
2022-09-22 15:05:00,2093.76,2093.76,2092.23,2093.5,800.0,2093.76,2093.76,2092.23,2093.5,800.0
2022-09-22 15:10:00,2092.79,2092.8,2092.79,2092.79,100.0,2092.79,2092.8,2092.79,2092.79,100.0
2022-09-22 15:15:00,2095.62,2095.82,2091.85,2091.85,1000.0,2095.62,2095.82,2091.85,2091.85,1000.0
2022-09-22 15:20:00,2090.33,2090.57,2087.25,2090.57,1000.0,2090.33,2090.57,2087.25,2090.57,1000.0
2022-09-22 15:25:00,2089.71,2091.44,2089.71,2091.44,200.0,2089.71,2091.44,2089.71,2091.44,200.0
2022-09-22 15:30:00,2092.35,2093.07,2092.35,2093.07,209.0,2092.35,2093.07,2092.35,2093.07,209.0
2022-09-22 15:35:00,2092.68,2092.69,2090.01,2090.01,1945.0,2092.68,2092.69,2090.01,2090.01,1945.0
2022-09-22 15:40:00,2091.2,2096.64,2090.98,2095.6,1880.0,2091.2,2096.64,2090.98,2095.6,1880.0
2022-09-22 15:45:00,2095.0,2099.91,2095.0,2098.87,2758.0,2095.0,2099.91,2095.0,2098.87,2758.0
2022-09-22 15:50:00,2097.43,2097.43,2090.25,2090.25,818.0,2097.43,2097.43,2090.25,2090.25,818.0
2022-09-22 15:55:00,2090.7,2093.22,2082.31,2082.31,7726.0,2090.7,2093.22,2082.31,2082.31,7726.0
2022-09-23 09:30:00,2051.38,2070.97,2050.21,2070.97,2221.0,2051.38,2070.97,2050.21,2070.97,2221.0
2022-09-23 09:35:00,2072.66,2072.67,2071.66,2071.66,200.0,2072.66,2072.67,2071.66,2071.66,200.0
2022-09-23 09:40:00,2079.53,2079.53,2059.31,2068.68,1464.0,2079.53,2079.53,2059.31,2068.68,1464.0
2022-09-23 09:45:00,2060.52,2084.34,2060.52,2078.28,1525.0,2060.52,2084.34,2060.52,2078.28,1525.0
2022-09-23 09:50:00,2078.28,2078.28,2078.28,2078.28,0.0,2078.28,2078.28,2078.28,2078.28,0.0
2022-09-23 09:55:00,2070.97,2079.56,2070.97,2076.59,900.0,2070.97,2079.56,2070.97,2076.59,900.0
2022-09-23 10:00:00,2083.0,2083.0,2079.79,2080.6,650.0,2083.0,2083.0,2079.79,2080.6,650.0
2022-09-23 10:05:00,2075.56,2075.56,2075.56,2075.56,100.0,2075.56,2075.56,2075.56,2075.56,100.0
2022-09-23 10:10:00,2076.24,2082.06,2076.24,2082.06,400.0,2076.24,2082.06,2076.24,2082.06,400.0
2022-09-23 10:15:00,2084.99,2084.99,2084.99,2084.99,100.0,2084.99,2084.99,2084.99,2084.99,100.0
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 10:25:00,2084.99,2084.99,2084.99,2084.99,0.0,2084.99,2084.99,2084.99,2084.99,0.0
2022-09-23 10:30:00,2072.16,2072.16,2071.95,2072.14,300.0,2072.16,2072.16,2071.95,2072.14,300.0
2022-09-23 10:35:00,2072.49,2072.49,2064.73,2064.74,400.0,2072.49,2072.49,2064.73,2064.74,400.0
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 10:45:00,2064.74,2064.74,2064.74,2064.74,0.0,2064.74,2064.74,2064.74,2064.74,0.0
2022-09-23 10:50:00,2064.74,2064.74,2064.74,2064.74,0.0,2064.74,2064.74,2064.74,2064.74,0.0
2022-09-23 10:55:00,2063.49,2066.34,2060.84,2062.97,801.0,2063.49,2066.34,2060.84,2062.97,801.0
2022-09-23 11:00:00,2067.21,2069.67,2066.68,2069.67,907.0,2067.21,2069.67,2066.68,2069.67,907.0
2022-09-23 11:05:00,2069.84,2076.1,2069.17,2076.1,800.0,2069.84,2076.1,2069.17,2076.1,800.0
2022-09-23 11:10:00,2077.1,2077.42,2074.8,2075.76,700.0,2077.1,2077.42,2074.8,2075.76,700.0
2022-09-23 11:15:00,2076.77,2087.8,2076.77,2087.53,448.0,2076.77,2087.8,2076.77,2087.53,448.0
2022-09-23 11:20:00,2083.0,2083.0,2082.06,2082.06,200.0,2083.0,2083.0,2082.06,2082.06,200.0
2022-09-23 11:25:00,2082.45,2086.16,2077.08,2086.16,600.0,2082.45,2086.16,2077.08,2086.16,600.0
2022-09-23 11:30:00,2088.45,2088.91,2087.65,2087.65,419.0,2088.45,2088.91,2087.65,2087.65,419.0
2022-09-23 11:35:00,2085.35,2087.34,2085.19,2087.34,600.0,2085.35,2087.34,2085.19,2087.34,600.0
2022-09-23 11:40:00,2075.86,2077.97,2075.86,2077.97,300.0,2075.86,2077.97,2075.86,2077.97,300.0
2022-09-23 11:45:00,2075.53,2078.3,2075.53,2078.3,200.0,2075.53,2078.3,2075.53,2078.3,200.0
2022-09-23 11:50:00,2081.5,2081.5,2080.43,2080.43,500.0,2081.5,2081.5,2080.43,2080.43,500.0
2022-09-23 11:55:00,2081.98,2084.16,2079.34,2079.35,400.0,2081.98,2084.16,2079.34,2079.35,400.0
2022-09-23 12:00:00,2079.35,2079.35,2079.35,2079.35,0.0,2079.35,2079.35,2079.35,2079.35,0.0
2022-09-23 12:05:00,2079.35,2079.35,2079.3,2079.3,200.0,2079.35,2079.35,2079.3,2079.3,200.0
2022-09-23 12:10:00,2078.0,2078.98,2078.0,2078.98,200.0,2078.0,2078.98,2078.0,2078.98,200.0
2022-09-23 12:15:00,2077.31,2078.82,2077.31,2078.6,450.0,2077.31,2078.82,2077.31,2078.6,450.0
2022-09-23 12:20:00,2079.78,2079.99,2075.67,2076.68,1210.0,2079.78,2079.99,2075.67,2076.68,1210.0
2022-09-23 12:25:00,2073.47,2073.47,2069.6,2070.47,451.0,2073.47,2073.47,2069.6,2070.47,451.0
2022-09-23 12:30:00,2061.34,2070.0,2061.34,2068.53,1151.0,2061.34,2070.0,2061.34,2068.53,1151.0
2022-09-23 12:35:00,2072.97,2072.98,2072.97,2072.98,327.0,2072.97,2072.98,2072.97,2072.98,327.0
2022-09-23 12:40:00,2070.32,2070.32,2070.32,2070.32,100.0,2070.32,2070.32,2070.32,2070.32,100.0
2022-09-23 12:45:00,2071.87,2082.14,2071.86,2082.14,1031.0,2071.87,2082.14,2071.86,2082.14,1031.0
2022-09-23 12:50:00,2082.14,2082.14,2082.14,2082.14,0.0,2082.14,2082.14,2082.14,2082.14,0.0
2022-09-23 12:55:00,2079.01,2079.48,2079.01,2079.48,299.0,2079.01,2079.48,2079.01,2079.48,299.0
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 13:05:00,2081.58,2081.58,2081.58,2081.58,0.0,2081.58,2081.58,2081.58,2081.58,0.0
2022-09-23 13:10:00,2081.58,2081.58,2081.58,2081.58,0.0,2081.58,2081.58,2081.58,2081.58,0.0
2022-09-23 13:15:00,2081.49,2081.49,2077.54,2077.54,200.0,2081.49,2081.49,2077.54,2077.54,200.0
2022-09-23 13:20:00,2077.54,2077.54,2077.54,2077.54,0.0,2077.54,2077.54,2077.54,2077.54,0.0
2022-09-23 13:25:00,2078.99,2080.02,2075.95,2077.81,400.0,2078.99,2080.02,2075.95,2077.81,400.0
2022-09-23 13:30:00,2072.06,2077.38,2072.06,2076.92,400.0,2072.06,2077.38,2072.06,2076.92,400.0
2022-09-23 13:35:00,2077.27,2077.27,2077.27,2077.27,200.0,2077.27,2077.27,2077.27,2077.27,200.0
2022-09-23 13:40:00,2077.27,2077.27,2077.27,2077.27,0.0,2077.27,2077.27,2077.27,2077.27,0.0
2022-09-23 13:45:00,2080.29,2080.29,2080.29,2080.29,100.0,2080.29,2080.29,2080.29,2080.29,100.0
2022-09-23 13:50:00,2080.23,2080.23,2080.23,2080.23,100.0,2080.23,2080.23,2080.23,2080.23,100.0
2022-09-23 13:55:00,2080.07,2083.64,2080.07,2083.51,500.0,2080.07,2083.64,2080.07,2083.51,500.0
2022-09-23 14:00:00,2083.51,2083.51,2072.46,2072.46,600.0,2083.51,2083.51,2072.46,2072.46,600.0
2022-09-23 14:05:00,2073.34,2074.7,2073.34,2074.7,400.0,2073.34,2074.7,2073.34,2074.7,400.0
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 14:15:00,2074.7,2074.7,2074.7,2074.7,0.0,2074.7,2074.7,2074.7,2074.7,0.0
2022-09-23 14:20:00,2071.12,2072.31,2071.12,2072.31,521.0,2071.12,2072.31,2071.12,2072.31,521.0
2022-09-23 14:25:00,2074.93,2074.93,2072.28,2072.28,427.0,2074.93,2074.93,2072.28,2072.28,427.0
2022-09-23 14:30:00,2075.59,2081.44,2071.36,2081.44,400.0,2075.59,2081.44,2071.36,2081.44,400.0
2022-09-23 14:35:00,2075.15,2075.28,2075.0,2075.23,500.0,2075.15,2075.28,2075.0,2075.23,500.0
2022-09-23 14:40:00,2073.78,2073.78,2072.48,2072.78,855.0,2073.78,2073.78,2072.48,2072.78,855.0
2022-09-23 14:45:00,2071.53,2077.69,2071.53,2077.69,200.0,2071.53,2077.69,2071.53,2077.69,200.0
2022-09-23 14:50:00,2077.78,2077.78,2073.64,2073.64,400.0,2077.78,2077.78,2073.64,2073.64,400.0
2022-09-23 14:55:00,2070.63,2073.08,2070.25,2070.25,543.0,2070.63,2073.08,2070.25,2070.25,543.0
2022-09-23 15:00:00,2072.8,2077.0,2072.8,2076.86,700.0,2072.8,2077.0,2072.8,2076.86,700.0
2022-09-23 15:05:00,2078.73,2088.85,2078.73,2087.75,900.0,2078.73,2088.85,2078.73,2087.75,900.0
2022-09-23 15:10:00,2084.32,2086.46,2083.12,2083.12,800.0,2084.32,2086.46,2083.12,2083.12,800.0
2022-09-23 15:15:00,2084.9,2087.21,2084.71,2085.45,1288.0,2084.9,2087.21,2084.71,2085.45,1288.0
2022-09-23 15:20:00,2085.48,2085.48,2080.73,2080.73,1162.0,2085.48,2085.48,2080.73,2080.73,1162.0
2022-09-23 15:25:00,2082.29,2087.23,2081.82,2087.23,1000.0,2082.29,2087.23,2081.82,2087.23,1000.0
2022-09-23 15:30:00,2090.25,2091.31,2088.65,2091.31,2010.0,2090.25,2091.31,2088.65,2091.31,2010.0
2022-09-23 15:35:00,2089.74,2099.67,2087.79,2099.67,4098.0,2089.74,2099.67,2087.79,2099.67,4098.0
2022-09-23 15:40:00,2099.82,2106.42,2099.51,2106.3,1500.0,2099.82,2106.42,2099.51,2106.3,1500.0
2022-09-23 15:45:00,2102.17,2104.08,2098.34,2100.49,2946.0,2102.17,2104.08,2098.34,2100.49,2946.0
2022-09-23 15:50:00,2096.26,2102.8,2094.68,2100.68,2933.0,2096.26,2102.8,2094.68,2100.68,2933.0
2022-09-23 15:55:00,2100.64,2100.64,2093.43,2096.99,8486.0,2100.64,2100.64,2093.43,2096.99,8486.0
2022-09-26 09:30:00,2100.48,2100.48,2100.48,2100.48,1059.0,2100.48,2100.48,2100.48,2100.48,1059.0
2022-09-26 09:35:00,2108.8,2119.73,2091.16,2091.85,500.0,2108.8,2119.73,2091.16,2091.85,500.0
2022-09-26 09:40:00,2095.52,2100.99,2095.52,2100.99,200.0,2095.52,2100.99,2095.52,2100.99,200.0
2022-09-26 09:45:00,2099.87,2103.75,2099.87,2103.17,600.0,2099.87,2103.75,2099.87,2103.17,600.0
2022-09-26 09:50:00,2102.97,2115.87,2102.97,2115.87,430.0,2102.97,2115.87,2102.97,2115.87,430.0
2022-09-26 09:55:00,2110.81,2110.81,2110.81,2110.81,100.0,2110.81,2110.81,2110.81,2110.81,100.0
2022-09-26 10:00:00,2103.08,2118.57,2101.46,2118.57,1052.0,2103.08,2118.57,2101.46,2118.57,1052.0
2022-09-26 10:05:00,2113.39,2113.39,2109.96,2109.97,343.0,2113.39,2113.39,2109.96,2109.97,343.0
2022-09-26 10:10:00,2113.32,2120.33,2110.57,2120.33,1441.0,2113.32,2120.33,2110.57,2120.33,1441.0
2022-09-26 10:15:00,2127.08,2133.53,2122.87,2122.87,551.0,2127.08,2133.53,2122.87,2122.87,551.0
2022-09-26 10:20:00,2124.19,2129.89,2121.9,2129.89,900.0,2124.19,2129.89,2121.9,2129.89,900.0
2022-09-26 10:25:00,2123.33,2123.33,2120.12,2121.9,400.0,2123.33,2123.33,2120.12,2121.9,400.0
2022-09-26 10:30:00,2124.35,2132.86,2124.35,2132.86,600.0,2124.35,2132.86,2124.35,2132.86,600.0
2022-09-26 10:35:00,2125.88,2125.88,2124.12,2124.4,500.0,2125.88,2125.88,2124.12,2124.4,500.0
2022-09-26 10:40:00,2126.3,2128.1,2121.84,2128.1,700.0,2126.3,2128.1,2121.84,2128.1,700.0
2022-09-26 10:45:00,2124.98,2124.98,2115.67,2115.67,500.0,2124.98,2124.98,2115.67,2115.67,500.0
2022-09-26 10:50:00,2118.87,2126.21,2118.87,2126.21,600.0,2118.87,2126.21,2118.87,2126.21,600.0
2022-09-26 10:55:00,2121.17,2126.14,2121.17,2126.14,400.0,2121.17,2126.14,2121.17,2126.14,400.0
2022-09-26 11:00:00,2130.16,2135.0,2129.9,2134.97,1200.0,2130.16,2135.0,2129.9,2134.97,1200.0
2022-09-26 11:05:00,2129.13,2129.95,2125.25,2125.25,800.0,2129.13,2129.95,2125.25,2125.25,800.0
2022-09-26 11:10:00,2122.0,2122.19,2111.0,2111.17,1400.0,2122.0,2122.19,2111.0,2111.17,1400.0
2022-09-26 11:15:00,2117.02,2118.42,2111.03,2111.03,600.0,2117.02,2118.42,2111.03,2111.03,600.0
2022-09-26 11:20:00,2115.71,2116.77,2109.94,2116.77,405.0,2115.71,2116.77,2109.94,2116.77,405.0
2022-09-26 11:25:00,2115.13,2115.13,2115.13,2115.13,200.0,2115.13,2115.13,2115.13,2115.13,200.0
2022-09-26 11:30:00,2116.36,2119.18,2116.04,2119.18,1400.0,2116.36,2119.18,2116.04,2119.18,1400.0
2022-09-26 11:35:00,2126.08,2126.08,2118.22,2125.35,500.0,2126.08,2126.08,2118.22,2125.35,500.0
2022-09-26 11:40:00,2127.05,2127.05,2121.41,2121.41,400.0,2127.05,2127.05,2121.41,2121.41,400.0
2022-09-26 11:45:00,2122.68,2127.05,2122.68,2123.93,1497.0,2122.68,2127.05,2122.68,2123.93,1497.0
2022-09-26 11:50:00,2124.12,2126.99,2121.26,2124.16,900.0,2124.12,2126.99,2121.26,2124.16,900.0
2022-09-26 11:55:00,2127.05,2129.29,2124.56,2126.11,1045.0,2127.05,2129.29,2124.56,2126.11,1045.0
2022-09-26 12:00:00,2127.31,2127.31,2120.04,2120.04,674.0,2127.31,2127.31,2120.04,2120.04,674.0
2022-09-26 12:05:00,2119.38,2122.1,2114.77,2122.1,700.0,2119.38,2122.1,2114.77,2122.1,700.0
2022-09-26 12:10:00,2122.11,2123.27,2122.11,2122.53,500.0,2122.11,2123.27,2122.11,2122.53,500.0
2022-09-26 12:15:00,2121.61,2125.24,2121.61,2125.24,300.0,2121.61,2125.24,2121.61,2125.24,300.0
2022-09-26 12:20:00,2126.32,2128.21,2122.21,2122.37,800.0,2126.32,2128.21,2122.21,2122.37,800.0
2022-09-26 12:25:00,2120.58,2126.42,2119.34,2120.69,1832.0,2120.58,2126.42,2119.34,2120.69,1832.0
2022-09-26 12:30:00,2121.7,2121.7,2117.61,2118.17,900.0,2121.7,2121.7,2117.61,2118.17,900.0
2022-09-26 12:35:00,2116.14,2119.86,2113.02,2113.03,936.0,2116.14,2119.86,2113.02,2113.03,936.0
2022-09-26 12:40:00,2117.26,2117.26,2109.52,2109.52,406.0,2117.26,2117.26,2109.52,2109.52,406.0
2022-09-26 12:45:00,2115.45,2121.8,2112.85,2115.91,560.0,2115.45,2121.8,2112.85,2115.91,560.0
2022-09-26 12:50:00,2120.22,2126.11,2120.22,2125.35,400.0,2120.22,2126.11,2120.22,2125.35,400.0
2022-09-26 12:55:00,2120.82,2125.85,2120.82,2125.55,300.0,2120.82,2125.85,2120.82,2125.55,300.0
2022-09-26 13:00:00,2124.88,2124.88,2111.02,2111.02,752.0,2124.88,2124.88,2111.02,2111.02,752.0
2022-09-26 13:05:00,2120.18,2120.18,2120.18,2120.18,100.0,2120.18,2120.18,2120.18,2120.18,100.0
2022-09-26 13:10:00,2114.4,2114.54,2111.76,2111.76,431.0,2114.4,2114.54,2111.76,2111.76,431.0
2022-09-26 13:15:00,2116.0,2116.0,2108.68,2108.93,500.0,2116.0,2116.0,2108.68,2108.93,500.0
2022-09-26 13:20:00,2114.88,2116.15,2110.03,2110.03,700.0,2114.88,2116.15,2110.03,2110.03,700.0
2022-09-26 13:25:00,2101.84,2106.28,2101.84,2101.84,300.0,2101.84,2106.28,2101.84,2101.84,300.0
2022-09-26 13:30:00,2110.07,2115.91,2110.07,2110.48,1059.0,2110.07,2115.91,2110.07,2110.48,1059.0
2022-09-26 13:35:00,2117.62,2117.62,2117.62,2117.62,100.0,2117.62,2117.62,2117.62,2117.62,100.0
2022-09-26 13:40:00,2111.63,2111.63,2107.71,2107.71,400.0,2111.63,2111.63,2107.71,2107.71,400.0
2022-09-26 13:45:00,2113.61,2115.0,2113.61,2115.0,407.0,2113.61,2115.0,2113.61,2115.0,407.0
2022-09-26 13:50:00,2117.12,2117.17,2117.12,2117.17,400.0,2117.12,2117.17,2117.12,2117.17,400.0
2022-09-26 13:55:00,2113.81,2113.81,2113.49,2113.72,600.0,2113.81,2113.81,2113.49,2113.72,600.0
2022-09-26 14:00:00,2113.72,2113.72,2113.72,2113.72,0.0,2113.72,2113.72,2113.72,2113.72,0.0
2022-09-26 14:05:00,2118.55,2118.55,2116.25,2116.25,200.0,2118.55,2118.55,2116.25,2116.25,200.0
2022-09-26 14:10:00,2119.48,2119.48,2110.34,2110.34,1280.0,2119.48,2119.48,2110.34,2110.34,1280.0
2022-09-26 14:15:00,2110.63,2110.63,2110.62,2110.63,100.0,2110.63,2110.63,2110.62,2110.63,100.0
2022-09-26 14:20:00,2110.63,2110.63,2110.63,2110.63,0.0,2110.63,2110.63,2110.63,2110.63,0.0
2022-09-26 14:25:00,2111.35,2111.54,2106.88,2106.88,900.0,2111.35,2111.54,2106.88,2106.88,900.0
2022-09-26 14:30:00,2113.3,2113.3,2111.68,2111.68,200.0,2113.3,2113.3,2111.68,2111.68,200.0
2022-09-26 14:35:00,2108.11,2108.11,2099.26,2104.6,626.0,2108.11,2108.11,2099.26,2104.6,626.0
2022-09-26 14:40:00,2109.1,2109.1,2105.56,2105.56,200.0,2109.1,2109.1,2105.56,2105.56,200.0
2022-09-26 14:45:00,2108.66,2112.14,2108.66,2112.14,200.0,2108.66,2112.14,2108.66,2112.14,200.0
2022-09-26 14:50:00,2109.87,2109.87,2109.06,2109.65,300.0,2109.87,2109.87,2109.06,2109.65,300.0
2022-09-26 14:55:00,2109.06,2109.11,2109.06,2109.11,530.0,2109.06,2109.11,2109.06,2109.11,530.0
2022-09-26 15:00:00,2108.87,2108.87,2102.56,2107.26,518.0,2108.87,2108.87,2102.56,2107.26,518.0
2022-09-26 15:05:00,2105.29,2105.29,2105.28,2105.29,100.0,2105.29,2105.29,2105.28,2105.29,100.0
2022-09-26 15:10:00,2108.2,2110.53,2107.83,2110.27,904.0,2108.2,2110.53,2107.83,2110.27,904.0
2022-09-26 15:15:00,2109.49,2112.08,2108.14,2110.68,2873.0,2109.49,2112.08,2108.14,2110.68,2873.0
2022-09-26 15:20:00,2111.22,2111.22,2103.96,2103.96,1083.0,2111.22,2111.22,2103.96,2103.96,1083.0
2022-09-26 15:25:00,2106.33,2109.11,2106.15,2109.11,400.0,2106.33,2109.11,2106.15,2109.11,400.0
2022-09-26 15:30:00,2108.78,2108.88,2105.57,2105.57,955.0,2108.78,2108.88,2105.57,2105.57,955.0
2022-09-26 15:35:00,2105.68,2109.7,2104.24,2106.11,1600.0,2105.68,2109.7,2104.24,2106.11,1600.0
2022-09-26 15:40:00,2107.78,2110.42,2105.38,2110.42,800.0,2107.78,2110.42,2105.38,2110.42,800.0
2022-09-26 15:45:00,2110.42,2112.58,2109.73,2111.24,2114.0,2110.42,2112.58,2109.73,2111.24,2114.0
2022-09-26 15:50:00,2108.01,2111.82,2105.09,2106.4,5011.0,2108.01,2111.82,2105.09,2106.4,5011.0
2022-09-26 15:55:00,2108.06,2108.51,2092.38,2093.91,8992.0,2108.06,2108.51,2092.38,2093.91,8992.0
2022-09-27 09:30:00,2106.44,2106.44,2101.37,2101.37,1580.0,2106.44,2106.44,2101.37,2101.37,1580.0
2022-09-27 09:35:00,2110.5,2125.2,2110.48,2125.2,1098.0,2110.5,2125.2,2110.48,2125.2,1098.0
2022-09-27 09:40:00,2124.1,2125.49,2124.1,2125.49,200.0,2124.1,2125.49,2124.1,2125.49,200.0
2022-09-27 09:45:00,2125.32,2125.56,2117.94,2125.56,500.0,2125.32,2125.56,2117.94,2125.56,500.0
2022-09-27 09:50:00,2117.74,2117.74,2109.86,2111.45,400.0,2117.74,2117.74,2109.86,2111.45,400.0
2022-09-27 09:55:00,2109.56,2117.86,2109.56,2117.86,1483.0,2109.56,2117.86,2109.56,2117.86,1483.0
2022-09-27 10:00:00,2122.69,2122.69,2106.79,2106.79,400.0,2122.69,2122.69,2106.79,2106.79,400.0
2022-09-27 10:05:00,2111.42,2111.42,2111.42,2111.42,100.0,2111.42,2111.42,2111.42,2111.42,100.0
2022-09-27 10:10:00,2111.42,2111.42,2111.42,2111.42,0.0,2111.42,2111.42,2111.42,2111.42,0.0
2022-09-27 10:15:00,2110.46,2114.11,2110.44,2114.11,500.0,2110.46,2114.11,2110.44,2114.11,500.0
2022-09-27 10:20:00,2116.56,2118.27,2116.56,2118.27,394.0,2116.56,2118.27,2116.56,2118.27,394.0
2022-09-27 10:25:00,2119.92,2120.91,2119.92,2119.99,400.0,2119.92,2120.91,2119.92,2119.99,400.0
2022-09-27 10:30:00,2119.94,2125.55,2119.94,2125.55,298.0,2119.94,2125.55,2119.94,2125.55,298.0
2022-09-27 10:35:00,2128.82,2128.82,2115.92,2125.07,604.0,2128.82,2128.82,2115.92,2125.07,604.0
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 10:45:00,2125.07,2125.07,2125.07,2125.07,0.0,2125.07,2125.07,2125.07,2125.07,0.0
2022-09-27 10:50:00,2123.02,2123.02,2123.01,2123.02,100.0,2123.02,2123.02,2123.01,2123.02,100.0
2022-09-27 10:55:00,2118.26,2124.08,2118.25,2124.08,1199.0,2118.26,2124.08,2118.25,2124.08,1199.0
2022-09-27 11:00:00,2127.97,2130.26,2125.08,2125.08,1000.0,2127.97,2130.26,2125.08,2125.08,1000.0
2022-09-27 11:05:00,2126.1,2126.1,2126.1,2126.1,100.0,2126.1,2126.1,2126.1,2126.1,100.0
2022-09-27 11:10:00,2127.55,2127.55,2121.32,2121.33,400.0,2127.55,2127.55,2121.32,2121.33,400.0
2022-09-27 11:15:00,2119.61,2121.1,2119.61,2121.1,400.0,2119.61,2121.1,2119.61,2121.1,400.0
2022-09-27 11:20:00,2121.1,2121.1,2121.1,2121.1,0.0,2121.1,2121.1,2121.1,2121.1,0.0
2022-09-27 11:25:00,2115.17,2116.58,2113.95,2115.47,800.0,2115.17,2116.58,2113.95,2115.47,800.0
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 11:35:00,2116.28,2116.28,2116.28,2116.28,0.0,2116.28,2116.28,2116.28,2116.28,0.0
2022-09-27 11:40:00,2116.61,2116.61,2116.6,2116.61,100.0,2116.61,2116.61,2116.6,2116.61,100.0
2022-09-27 11:45:00,2108.25,2108.25,2107.5,2107.5,300.0,2108.25,2108.25,2107.5,2107.5,300.0
2022-09-27 11:50:00,2111.68,2111.69,2108.02,2108.02,202.0,2111.68,2111.69,2108.02,2108.02,202.0
2022-09-27 11:55:00,2104.23,2106.26,2104.23,2104.27,400.0,2104.23,2106.26,2104.23,2104.27,400.0
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 12:05:00,2104.27,2104.27,2104.27,2104.27,0.0,2104.27,2104.27,2104.27,2104.27,0.0
2022-09-27 12:10:00,2101.11,2101.11,2098.53,2098.53,200.0,2101.11,2101.11,2098.53,2098.53,200.0
2022-09-27 12:15:00,2097.51,2101.18,2095.48,2095.48,1098.0,2097.51,2101.18,2095.48,2095.48,1098.0
2022-09-27 12:20:00,2095.68,2095.68,2094.0,2094.01,695.0,2095.68,2095.68,2094.0,2094.01,695.0
2022-09-27 12:25:00,2094.98,2096.39,2094.98,2095.43,802.0,2094.98,2096.39,2094.98,2095.43,802.0
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 12:35:00,2095.43,2095.43,2095.43,2095.43,0.0,2095.43,2095.43,2095.43,2095.43,0.0
2022-09-27 12:40:00,2101.37,2102.38,2101.37,2102.38,200.0,2101.37,2102.38,2101.37,2102.38,200.0
2022-09-27 12:45:00,2103.32,2103.32,2103.32,2103.32,100.0,2103.32,2103.32,2103.32,2103.32,100.0
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 12:55:00,2107.36,2107.36,2107.36,2107.36,0.0,2107.36,2107.36,2107.36,2107.36,0.0
2022-09-27 13:00:00,2106.03,2106.03,2102.81,2104.01,709.0,2106.03,2106.03,2102.81,2104.01,709.0
2022-09-27 13:05:00,2103.95,2103.95,2102.61,2103.14,700.0,2103.95,2103.95,2102.61,2103.14,700.0
2022-09-27 13:10:00,2100.81,2100.81,2100.8,2100.81,100.0,2100.81,2100.81,2100.8,2100.81,100.0
2022-09-27 13:15:00,2101.28,2101.28,2101.28,2101.28,100.0,2101.28,2101.28,2101.28,2101.28,100.0
2022-09-27 13:20:00,2101.37,2101.46,2099.46,2099.49,800.0,2101.37,2101.46,2099.46,2099.49,800.0
2022-09-27 13:25:00,2100.0,2103.93,2100.0,2102.06,701.0,2100.0,2103.93,2100.0,2102.06,701.0
2022-09-27 13:30:00,2102.47,2104.16,2102.47,2103.4,300.0,2102.47,2104.16,2102.47,2103.4,300.0
2022-09-27 13:35:00,2101.3,2101.3,2101.3,2101.3,200.0,2101.3,2101.3,2101.3,2101.3,200.0
2022-09-27 13:40:00,2098.07,2098.07,2098.06,2098.07,100.0,2098.07,2098.07,2098.06,2098.07,100.0
2022-09-27 13:45:00,2091.61,2094.95,2091.6,2093.02,400.0,2091.61,2094.95,2091.6,2093.02,400.0
2022-09-27 13:50:00,2095.89,2097.91,2092.33,2093.97,1764.0,2095.89,2097.91,2092.33,2093.97,1764.0
2022-09-27 13:55:00,2091.72,2094.02,2091.71,2092.56,400.0,2091.72,2094.02,2091.71,2092.56,400.0
2022-09-27 14:00:00,2096.74,2098.1,2094.98,2098.1,804.0,2096.74,2098.1,2094.98,2098.1,804.0
2022-09-27 14:05:00,2098.36,2098.36,2094.25,2094.25,500.0,2098.36,2098.36,2094.25,2094.25,500.0
2022-09-27 14:10:00,2094.25,2094.25,2094.25,2094.25,0.0,2094.25,2094.25,2094.25,2094.25,0.0
2022-09-27 14:15:00,2091.94,2091.95,2091.94,2091.95,375.0,2091.94,2091.95,2091.94,2091.95,375.0
2022-09-27 14:20:00,2091.95,2092.77,2090.92,2092.76,712.0,2091.95,2092.77,2090.92,2092.76,712.0
2022-09-27 14:25:00,2092.31,2097.79,2092.31,2097.79,798.0,2092.31,2097.79,2092.31,2097.79,798.0
2022-09-27 14:30:00,2097.79,2097.79,2097.79,2097.79,0.0,2097.79,2097.79,2097.79,2097.79,0.0
2022-09-27 14:35:00,2098.65,2101.95,2098.39,2101.51,600.0,2098.65,2101.95,2098.39,2101.51,600.0
2022-09-27 14:40:00,2106.9,2109.05,2102.55,2102.55,1100.0,2106.9,2109.05,2102.55,2102.55,1100.0
2022-09-27 14:45:00,2103.85,2106.39,2103.85,2106.39,400.0,2103.85,2106.39,2103.85,2106.39,400.0
2022-09-27 14:50:00,2105.16,2105.25,2105.16,2105.25,300.0,2105.16,2105.25,2105.16,2105.25,300.0
2022-09-27 14:55:00,2104.89,2106.47,2104.07,2104.07,800.0,2104.89,2106.47,2104.07,2104.07,800.0
2022-09-27 15:00:00,2103.33,2103.33,2103.32,2103.33,100.0,2103.33,2103.33,2103.32,2103.33,100.0
2022-09-27 15:05:00,2095.58,2096.83,2088.52,2096.83,800.0,2095.58,2096.83,2088.52,2096.83,800.0
2022-09-27 15:10:00,2095.4,2097.21,2095.31,2097.21,600.0,2095.4,2097.21,2095.31,2097.21,600.0
2022-09-27 15:15:00,2094.94,2101.04,2092.83,2101.04,1748.0,2094.94,2101.04,2092.83,2101.04,1748.0
2022-09-27 15:20:00,2102.75,2102.92,2099.98,2102.91,500.0,2102.75,2102.92,2099.98,2102.91,500.0
2022-09-27 15:25:00,2102.6,2102.79,2099.54,2102.28,1072.0,2102.6,2102.79,2099.54,2102.28,1072.0
2022-09-27 15:30:00,2100.59,2100.98,2096.43,2098.7,1900.0,2100.59,2100.98,2096.43,2098.7,1900.0
2022-09-27 15:35:00,2098.13,2101.93,2098.12,2099.07,2003.0,2098.13,2101.93,2098.12,2099.07,2003.0
2022-09-27 15:40:00,2100.8,2104.2,2099.46,2103.11,2879.0,2100.8,2104.2,2099.46,2103.11,2879.0
2022-09-27 15:45:00,2103.74,2103.85,2100.65,2102.39,1404.0,2103.74,2103.85,2100.65,2102.39,1404.0
2022-09-27 15:50:00,2103.78,2105.96,2102.98,2104.4,1921.0,2103.78,2105.96,2102.98,2104.4,1921.0
2022-09-27 15:55:00,2105.01,2105.02,2098.33,2099.2,4527.0,2105.01,2105.02,2098.33,2099.2,4527.0
2022-09-28 09:30:00,2120.66,2120.66,2120.66,2120.66,893.0,2120.66,2120.66,2120.66,2120.66,893.0
2022-09-28 09:35:00,2111.27,2111.27,2110.31,2110.45,620.0,2111.27,2111.27,2110.31,2110.45,620.0
2022-09-28 09:40:00,2114.67,2119.75,2113.39,2113.39,725.0,2114.67,2119.75,2113.39,2113.39,725.0
2022-09-28 09:45:00,2107.66,2116.09,2107.66,2111.34,602.0,2107.66,2116.09,2107.66,2111.34,602.0
2022-09-28 09:50:00,2113.05,2120.44,2113.05,2120.44,400.0,2113.05,2120.44,2113.05,2120.44,400.0
2022-09-28 09:55:00,2118.9,2118.9,2118.9,2118.9,100.0,2118.9,2118.9,2118.9,2118.9,100.0
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 10:05:00,2114.91,2114.91,2114.91,2114.91,0.0,2114.91,2114.91,2114.91,2114.91,0.0
2022-09-28 10:10:00,2113.06,2113.06,2113.06,2113.06,156.0,2113.06,2113.06,2113.06,2113.06,156.0
2022-09-28 10:15:00,2119.0,2119.0,2118.51,2118.51,427.0,2119.0,2119.0,2118.51,2118.51,427.0
2022-09-28 10:20:00,2118.51,2118.51,2118.51,2118.51,0.0,2118.51,2118.51,2118.51,2118.51,0.0
2022-09-28 10:25:00,2121.9,2121.9,2121.9,2121.9,100.0,2121.9,2121.9,2121.9,2121.9,100.0
2022-09-28 10:30:00,2121.9,2121.9,2121.9,2121.9,0.0,2121.9,2121.9,2121.9,2121.9,0.0
2022-09-28 10:35:00,2122.47,2122.47,2122.06,2122.26,300.0,2122.47,2122.47,2122.06,2122.26,300.0
2022-09-28 10:40:00,2129.98,2129.98,2129.98,2129.98,100.0,2129.98,2129.98,2129.98,2129.98,100.0
2022-09-28 10:45:00,2133.34,2133.34,2131.43,2131.43,300.0,2133.34,2133.34,2131.43,2131.43,300.0
2022-09-28 10:50:00,2131.43,2131.43,2131.43,2131.43,0.0,2131.43,2131.43,2131.43,2131.43,0.0
2022-09-28 10:55:00,2133.54,2134.0,2127.33,2133.5,791.0,2133.54,2134.0,2127.33,2133.5,791.0
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 11:05:00,2133.5,2133.5,2133.5,2133.5,0.0,2133.5,2133.5,2133.5,2133.5,0.0
2022-09-28 11:10:00,2132.5,2135.22,2130.58,2130.58,1623.0,2132.5,2135.22,2130.58,2130.58,1623.0
2022-09-28 11:15:00,2126.78,2126.78,2126.78,2126.78,100.0,2126.78,2126.78,2126.78,2126.78,100.0
2022-09-28 11:20:00,2134.96,2134.96,2134.96,2134.96,100.0,2134.96,2134.96,2134.96,2134.96,100.0
2022-09-28 11:25:00,2137.0,2137.0,2130.25,2130.25,234.0,2137.0,2137.0,2130.25,2130.25,234.0
2022-09-28 11:30:00,2130.25,2130.25,2130.25,2130.25,0.0,2130.25,2130.25,2130.25,2130.25,0.0
2022-09-28 11:35:00,2134.84,2135.78,2133.87,2133.87,687.0,2134.84,2135.78,2133.87,2133.87,687.0
2022-09-28 11:40:00,2134.54,2134.54,2134.54,2134.54,100.0,2134.54,2134.54,2134.54,2134.54,100.0
2022-09-28 11:45:00,2130.7,2130.7,2130.7,2130.7,300.0,2130.7,2130.7,2130.7,2130.7,300.0
2022-09-28 11:50:00,2135.31,2135.31,2135.3,2135.31,100.0,2135.31,2135.31,2135.3,2135.31,100.0
2022-09-28 11:55:00,2138.0,2143.55,2138.0,2139.37,936.0,2138.0,2143.55,2138.0,2139.37,936.0
2022-09-28 12:00:00,2143.73,2144.57,2141.07,2144.57,616.0,2143.73,2144.57,2141.07,2144.57,616.0
2022-09-28 12:05:00,2144.8,2144.98,2144.8,2144.98,304.0,2144.8,2144.98,2144.8,2144.98,304.0
2022-09-28 12:10:00,2143.89,2144.41,2142.39,2144.24,1093.0,2143.89,2144.41,2142.39,2144.24,1093.0
2022-09-28 12:15:00,2142.91,2149.98,2142.9,2149.98,800.0,2142.91,2149.98,2142.9,2149.98,800.0
2022-09-28 12:20:00,2149.98,2149.98,2149.98,2149.98,0.0,2149.98,2149.98,2149.98,2149.98,0.0
2022-09-28 12:25:00,2145.39,2145.39,2142.78,2142.78,600.0,2145.39,2145.39,2142.78,2142.78,600.0
2022-09-28 12:30:00,2147.01,2150.0,2146.74,2150.0,1869.0,2147.01,2150.0,2146.74,2150.0,1869.0
2022-09-28 12:35:00,2148.62,2148.62,2141.13,2141.13,600.0,2148.62,2148.62,2141.13,2141.13,600.0
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 12:45:00,2139.93,2139.93,2139.93,2139.93,0.0,2139.93,2139.93,2139.93,2139.93,0.0
2022-09-28 12:50:00,2139.93,2139.93,2139.93,2139.93,0.0,2139.93,2139.93,2139.93,2139.93,0.0
2022-09-28 12:55:00,2149.2,2150.0,2149.2,2150.0,300.0,2149.2,2150.0,2149.2,2150.0,300.0
2022-09-28 13:00:00,2151.06,2153.27,2150.76,2153.27,500.0,2151.06,2153.27,2150.76,2153.27,500.0
2022-09-28 13:05:00,2151.55,2160.7,2149.46,2153.19,1033.0,2151.55,2160.7,2149.46,2153.19,1033.0
2022-09-28 13:10:00,2158.69,2158.69,2146.39,2153.68,442.0,2158.69,2158.69,2146.39,2153.68,442.0
2022-09-28 13:15:00,2154.03,2154.9,2154.03,2154.9,200.0,2154.03,2154.9,2154.03,2154.9,200.0
2022-09-28 13:20:00,2154.9,2154.9,2154.9,2154.9,0.0,2154.9,2154.9,2154.9,2154.9,0.0
2022-09-28 13:25:00,2160.47,2160.56,2154.67,2154.67,453.0,2160.47,2160.56,2154.67,2154.67,453.0
2022-09-28 13:30:00,2154.93,2154.93,2154.92,2154.93,100.0,2154.93,2154.93,2154.92,2154.93,100.0
2022-09-28 13:35:00,2154.78,2154.8,2154.77,2154.8,256.0,2154.78,2154.8,2154.77,2154.8,256.0
2022-09-28 13:40:00,2156.17,2156.17,2156.17,2156.17,100.0,2156.17,2156.17,2156.17,2156.17,100.0
2022-09-28 13:45:00,2153.98,2153.98,2153.98,2153.98,100.0,2153.98,2153.98,2153.98,2153.98,100.0
2022-09-28 13:50:00,2151.25,2151.42,2149.2,2151.31,600.0,2151.25,2151.42,2149.2,2151.31,600.0
2022-09-28 13:55:00,2150.99,2150.99,2150.99,2150.99,100.0,2150.99,2150.99,2150.99,2150.99,100.0
2022-09-28 14:00:00,2149.82,2154.07,2149.82,2154.07,612.0,2149.82,2154.07,2149.82,2154.07,612.0
2022-09-28 14:05:00,2154.01,2154.01,2153.98,2153.98,200.0,2154.01,2154.01,2153.98,2153.98,200.0
2022-09-28 14:10:00,2153.08,2153.08,2153.08,2153.08,422.0,2153.08,2153.08,2153.08,2153.08,422.0
2022-09-28 14:15:00,2150.79,2150.79,2150.79,2150.79,303.0,2150.79,2150.79,2150.79,2150.79,303.0
2022-09-28 14:20:00,2150.97,2150.97,2149.83,2149.83,959.0,2150.97,2150.97,2149.83,2149.83,959.0
2022-09-28 14:25:00,2154.0,2154.0,2154.0,2154.0,100.0,2154.0,2154.0,2154.0,2154.0,100.0
2022-09-28 14:30:00,2154.0,2154.0,2154.0,2154.0,0.0,2154.0,2154.0,2154.0,2154.0,0.0
2022-09-28 14:35:00,2156.56,2156.56,2156.56,2156.56,100.0,2156.56,2156.56,2156.56,2156.56,100.0
2022-09-28 14:40:00,2156.56,2156.56,2156.56,2156.56,0.0,2156.56,2156.56,2156.56,2156.56,0.0
2022-09-28 14:45:00,2154.0,2154.34,2152.07,2154.02,400.0,2154.0,2154.34,2152.07,2154.02,400.0
2022-09-28 14:50:00,2155.91,2155.91,2155.91,2155.91,100.0,2155.91,2155.91,2155.91,2155.91,100.0
2022-09-28 14:55:00,2158.86,2158.87,2158.5,2158.5,536.0,2158.86,2158.87,2158.5,2158.5,536.0
2022-09-28 15:00:00,2160.0,2160.17,2160.0,2160.17,282.0,2160.0,2160.17,2160.0,2160.17,282.0
2022-09-28 15:05:00,2160.01,2162.75,2160.0,2162.75,400.0,2160.01,2162.75,2160.0,2162.75,400.0
2022-09-28 15:10:00,2163.2,2163.2,2162.94,2162.94,200.0,2163.2,2163.2,2162.94,2162.94,200.0
2022-09-28 15:15:00,2164.03,2165.5,2160.11,2160.11,2268.0,2164.03,2165.5,2160.11,2160.11,2268.0
2022-09-28 15:20:00,2162.41,2162.62,2162.41,2162.62,200.0,2162.41,2162.62,2162.41,2162.62,200.0
2022-09-28 15:25:00,2162.93,2166.02,2162.93,2165.58,400.0,2162.93,2166.02,2162.93,2165.58,400.0
2022-09-28 15:30:00,2167.87,2168.82,2167.87,2168.82,779.0,2167.87,2168.82,2167.87,2168.82,779.0
2022-09-28 15:35:00,2170.99,2171.0,2170.38,2170.79,500.0,2170.99,2171.0,2170.38,2170.79,500.0
2022-09-28 15:40:00,2170.64,2174.48,2170.64,2172.47,1100.0,2170.64,2174.48,2170.64,2172.47,1100.0
2022-09-28 15:45:00,2174.01,2178.52,2174.01,2177.69,1202.0,2174.01,2178.52,2174.01,2177.69,1202.0
2022-09-28 15:50:00,2176.74,2179.25,2170.88,2174.73,1752.0,2176.74,2179.25,2170.88,2174.73,1752.0
2022-09-28 15:55:00,2171.48,2173.76,2166.58,2169.22,3883.0,2171.48,2173.76,2166.58,2169.22,3883.0
2022-09-29 09:30:00,2150.94,2150.94,2136.52,2136.52,1879.0,2150.94,2150.94,2136.52,2136.52,1879.0
2022-09-29 09:35:00,2146.7,2146.7,2131.76,2140.82,735.0,2146.7,2146.7,2131.76,2140.82,735.0
2022-09-29 09:40:00,2146.09,2149.55,2144.34,2149.55,400.0,2146.09,2149.55,2144.34,2149.55,400.0
2022-09-29 09:45:00,2143.48,2145.23,2133.19,2134.57,1100.0,2143.48,2145.23,2133.19,2134.57,1100.0
2022-09-29 09:50:00,2135.76,2140.77,2133.5,2133.5,1208.0,2135.76,2140.77,2133.5,2133.5,1208.0
2022-09-29 09:55:00,2134.36,2134.36,2133.5,2133.5,708.0,2134.36,2134.36,2133.5,2133.5,708.0
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 10:05:00,2138.39,2138.39,2138.39,2138.39,0.0,2138.39,2138.39,2138.39,2138.39,0.0
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 10:15:00,2135.34,2135.34,2135.34,2135.34,0.0,2135.34,2135.34,2135.34,2135.34,0.0
2022-09-29 10:20:00,2143.52,2150.46,2143.52,2144.9,603.0,2143.52,2150.46,2143.52,2144.9,603.0
2022-09-29 10:25:00,2150.95,2153.06,2150.09,2150.09,602.0,2150.95,2153.06,2150.09,2150.09,602.0
2022-09-29 10:30:00,2154.64,2160.96,2154.64,2160.96,245.0,2154.64,2160.96,2154.64,2160.96,245.0
2022-09-29 10:35:00,2151.9,2151.91,2145.31,2148.54,578.0,2151.9,2151.91,2145.31,2148.54,578.0
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 10:45:00,2148.54,2148.54,2148.54,2148.54,0.0,2148.54,2148.54,2148.54,2148.54,0.0
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 10:55:00,2148.54,2148.54,2148.54,2148.54,0.0,2148.54,2148.54,2148.54,2148.54,0.0
2022-09-29 11:00:00,2149.67,2149.67,2147.29,2147.29,272.0,2149.67,2149.67,2147.29,2147.29,272.0
2022-09-29 11:05:00,2144.92,2152.13,2144.38,2152.13,1500.0,2144.92,2152.13,2144.38,2152.13,1500.0
2022-09-29 11:10:00,2152.16,2152.16,2147.92,2147.92,200.0,2152.16,2152.16,2147.92,2147.92,200.0
2022-09-29 11:15:00,2153.07,2153.07,2153.07,2153.07,100.0,2153.07,2153.07,2153.07,2153.07,100.0
2022-09-29 11:20:00,2147.5,2147.5,2145.03,2145.03,400.0,2147.5,2147.5,2145.03,2145.03,400.0
2022-09-29 11:25:00,2143.01,2145.8,2143.01,2145.8,300.0,2143.01,2145.8,2143.01,2145.8,300.0
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 11:35:00,2150.28,2150.28,2150.28,2150.28,0.0,2150.28,2150.28,2150.28,2150.28,0.0
2022-09-29 11:40:00,2150.28,2150.28,2150.28,2150.28,0.0,2150.28,2150.28,2150.28,2150.28,0.0
2022-09-29 11:45:00,2150.14,2150.14,2147.01,2147.01,500.0,2150.14,2150.14,2147.01,2147.01,500.0
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 11:55:00,2147.01,2147.01,2147.01,2147.01,0.0,2147.01,2147.01,2147.01,2147.01,0.0
2022-09-29 12:00:00,2145.96,2150.55,2143.75,2150.38,961.0,2145.96,2150.55,2143.75,2150.38,961.0
2022-09-29 12:05:00,2149.83,2152.71,2149.58,2149.59,1000.0,2149.83,2152.71,2149.58,2149.59,1000.0
2022-09-29 12:10:00,2149.59,2149.59,2149.59,2149.59,0.0,2149.59,2149.59,2149.59,2149.59,0.0
2022-09-29 12:15:00,2145.07,2145.07,2144.56,2144.56,299.0,2145.07,2145.07,2144.56,2144.56,299.0
2022-09-29 12:20:00,2140.44,2140.44,2140.44,2140.44,100.0,2140.44,2140.44,2140.44,2140.44,100.0
2022-09-29 12:25:00,2141.43,2141.43,2141.43,2141.43,100.0,2141.43,2141.43,2141.43,2141.43,100.0
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 12:35:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
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 12:45:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
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 12:55:00,2141.43,2141.43,2141.43,2141.43,0.0,2141.43,2141.43,2141.43,2141.43,0.0
2022-09-29 13:00:00,2143.02,2143.2,2142.6,2143.2,510.0,2143.02,2143.2,2142.6,2143.2,510.0
2022-09-29 13:05:00,2139.02,2139.02,2139.02,2139.02,200.0,2139.02,2139.02,2139.02,2139.02,200.0
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 13:15:00,2139.02,2139.02,2139.02,2139.02,0.0,2139.02,2139.02,2139.02,2139.02,0.0
2022-09-29 13:20:00,2139.17,2139.17,2139.17,2139.17,136.0,2139.17,2139.17,2139.17,2139.17,136.0
2022-09-29 13:25:00,2139.94,2139.94,2139.94,2139.94,100.0,2139.94,2139.94,2139.94,2139.94,100.0
2022-09-29 13:30:00,2136.66,2136.66,2136.5,2136.51,300.0,2136.66,2136.66,2136.5,2136.51,300.0
2022-09-29 13:35:00,2141.22,2141.23,2141.22,2141.22,100.0,2141.22,2141.23,2141.22,2141.22,100.0
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 13:45:00,2141.22,2141.22,2141.22,2141.22,0.0,2141.22,2141.22,2141.22,2141.22,0.0
2022-09-29 13:50:00,2141.22,2141.22,2141.22,2141.22,0.0,2141.22,2141.22,2141.22,2141.22,0.0
2022-09-29 13:55:00,2137.14,2137.15,2136.45,2137.15,555.0,2137.14,2137.15,2136.45,2137.15,555.0
2022-09-29 14:00:00,2137.15,2137.15,2137.15,2137.15,0.0,2137.15,2137.15,2137.15,2137.15,0.0
2022-09-29 14:05:00,2137.49,2140.39,2137.44,2140.39,503.0,2137.49,2140.39,2137.44,2140.39,503.0
2022-09-29 14:10:00,2149.75,2149.75,2149.75,2149.75,100.0,2149.75,2149.75,2149.75,2149.75,100.0
2022-09-29 14:15:00,2142.78,2142.78,2141.0,2141.0,1750.0,2142.78,2142.78,2141.0,2141.0,1750.0
2022-09-29 14:20:00,2141.0,2141.0,2141.0,2141.0,0.0,2141.0,2141.0,2141.0,2141.0,0.0
2022-09-29 14:25:00,2140.45,2141.76,2140.45,2141.76,312.0,2140.45,2141.76,2140.45,2141.76,312.0
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 14:35:00,2142.42,2142.42,2142.42,2142.42,0.0,2142.42,2142.42,2142.42,2142.42,0.0
2022-09-29 14:40:00,2142.42,2142.42,2142.42,2142.42,0.0,2142.42,2142.42,2142.42,2142.42,0.0
2022-09-29 14:45:00,2142.42,2142.42,2142.42,2142.42,0.0,2142.42,2142.42,2142.42,2142.42,0.0
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 14:55:00,2140.27,2140.27,2140.27,2140.27,0.0,2140.27,2140.27,2140.27,2140.27,0.0
2022-09-29 15:00:00,2141.82,2141.82,2141.82,2141.82,118.0,2141.82,2141.82,2141.82,2141.82,118.0
2022-09-29 15:05:00,2144.91,2145.24,2144.9,2144.9,408.0,2144.91,2145.24,2144.9,2144.9,408.0
2022-09-29 15:10:00,2144.9,2144.9,2144.9,2144.9,0.0,2144.9,2144.9,2144.9,2144.9,0.0
2022-09-29 15:15:00,2148.11,2148.11,2148.11,2148.11,306.0,2148.11,2148.11,2148.11,2148.11,306.0
2022-09-29 15:20:00,2149.59,2150.16,2149.59,2150.16,300.0,2149.59,2150.16,2149.59,2150.16,300.0
2022-09-29 15:25:00,2149.7,2149.71,2149.19,2149.19,200.0,2149.7,2149.71,2149.19,2149.19,200.0
2022-09-29 15:30:00,2150.55,2155.7,2150.55,2155.7,608.0,2150.55,2155.7,2150.55,2155.7,608.0
2022-09-29 15:35:00,2160.07,2161.62,2156.59,2156.59,1100.0,2160.07,2161.62,2156.59,2156.59,1100.0
2022-09-29 15:40:00,2155.66,2155.66,2152.54,2153.79,500.0,2155.66,2155.66,2152.54,2153.79,500.0
2022-09-29 15:45:00,2155.49,2155.49,2152.76,2154.46,1179.0,2155.49,2155.49,2152.76,2154.46,1179.0
2022-09-29 15:50:00,2154.85,2155.84,2154.85,2155.84,200.0,2154.85,2155.84,2154.85,2155.84,200.0
2022-09-29 15:55:00,2155.4,2160.51,2155.02,2159.9,3773.0,2155.4,2160.51,2155.02,2159.9,3773.0
2022-09-30 09:30:00,2153.93,2153.93,2130.53,2146.75,1725.0,2153.93,2153.93,2130.53,2146.75,1725.0
2022-09-30 09:35:00,2134.7,2134.71,2120.0,2120.0,300.0,2134.7,2134.71,2120.0,2120.0,300.0
2022-09-30 09:40:00,2135.49,2142.69,2134.47,2138.37,1400.0,2135.49,2142.69,2134.47,2138.37,1400.0
2022-09-30 09:45:00,2144.52,2144.89,2133.77,2133.77,1093.0,2144.52,2144.89,2133.77,2133.77,1093.0
2022-09-30 09:50:00,2129.79,2138.2,2129.72,2138.2,500.0,2129.79,2138.2,2129.72,2138.2,500.0
2022-09-30 09:55:00,2146.95,2148.92,2145.0,2145.0,758.0,2146.95,2148.92,2145.0,2145.0,758.0
2022-09-30 10:00:00,2147.78,2147.78,2145.4,2145.4,200.0,2147.78,2147.78,2145.4,2145.4,200.0
2022-09-30 10:05:00,2145.61,2145.61,2145.61,2145.61,100.0,2145.61,2145.61,2145.61,2145.61,100.0
2022-09-30 10:10:00,2144.37,2144.37,2144.37,2144.37,100.0,2144.37,2144.37,2144.37,2144.37,100.0
2022-09-30 10:15:00,2140.02,2140.02,2140.02,2140.02,134.0,2140.02,2140.02,2140.02,2140.02,134.0
2022-09-30 10:20:00,2140.02,2140.02,2140.02,2140.02,0.0,2140.02,2140.02,2140.02,2140.02,0.0
2022-09-30 10:25:00,2139.19,2139.2,2138.72,2138.72,491.0,2139.19,2139.2,2138.72,2138.72,491.0
2022-09-30 10:30:00,2145.73,2145.83,2144.58,2144.58,593.0,2145.73,2145.83,2144.58,2144.58,593.0
2022-09-30 10:35:00,2157.08,2157.1,2153.02,2153.02,2004.0,2157.08,2157.1,2153.02,2153.02,2004.0
2022-09-30 10:40:00,2152.88,2153.06,2152.88,2153.06,200.0,2152.88,2153.06,2152.88,2153.06,200.0
2022-09-30 10:45:00,2154.93,2154.93,2154.57,2154.57,300.0,2154.93,2154.93,2154.57,2154.57,300.0
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 10:55:00,2152.0,2152.0,2152.0,2152.0,0.0,2152.0,2152.0,2152.0,2152.0,0.0
2022-09-30 11:00:00,2147.8,2152.81,2145.01,2151.14,1150.0,2147.8,2152.81,2145.01,2151.14,1150.0
2022-09-30 11:05:00,2154.9,2154.9,2154.9,2154.9,100.0,2154.9,2154.9,2154.9,2154.9,100.0
2022-09-30 11:10:00,2155.63,2155.63,2155.32,2155.32,200.0,2155.63,2155.63,2155.32,2155.32,200.0
2022-09-30 11:15:00,2155.13,2155.14,2151.77,2151.77,600.0,2155.13,2155.14,2151.77,2151.77,600.0
2022-09-30 11:20:00,2151.77,2151.77,2151.77,2151.77,0.0,2151.77,2151.77,2151.77,2151.77,0.0
2022-09-30 11:25:00,2155.43,2156.81,2155.43,2155.72,501.0,2155.43,2156.81,2155.43,2155.72,501.0
2022-09-30 11:30:00,2155.72,2155.72,2155.72,2155.72,0.0,2155.72,2155.72,2155.72,2155.72,0.0
2022-09-30 11:35:00,2155.02,2156.43,2155.02,2155.81,700.0,2155.02,2156.43,2155.02,2155.81,700.0
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 11:45:00,2156.32,2156.32,2156.32,2156.32,0.0,2156.32,2156.32,2156.32,2156.32,0.0
2022-09-30 11:50:00,2144.93,2149.37,2144.93,2149.37,282.0,2144.93,2149.37,2144.93,2149.37,282.0
2022-09-30 11:55:00,2149.36,2150.76,2149.36,2150.76,300.0,2149.36,2150.76,2149.36,2150.76,300.0
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 12:05:00,2152.09,2152.09,2152.09,2152.09,0.0,2152.09,2152.09,2152.09,2152.09,0.0
2022-09-30 12:10:00,2152.09,2152.09,2152.09,2152.09,0.0,2152.09,2152.09,2152.09,2152.09,0.0
2022-09-30 12:15:00,2152.09,2152.09,2152.09,2152.09,0.0,2152.09,2152.09,2152.09,2152.09,0.0
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 12:25:00,2157.61,2157.61,2157.61,2157.61,0.0,2157.61,2157.61,2157.61,2157.61,0.0
2022-09-30 12:30:00,2157.61,2157.61,2157.61,2157.61,0.0,2157.61,2157.61,2157.61,2157.61,0.0
2022-09-30 12:35:00,2162.1,2165.94,2160.24,2160.24,2368.0,2162.1,2165.94,2160.24,2160.24,2368.0
2022-09-30 12:40:00,2160.24,2160.24,2160.24,2160.24,0.0,2160.24,2160.24,2160.24,2160.24,0.0
2022-09-30 12:45:00,2158.0,2158.0,2158.0,2158.0,200.0,2158.0,2158.0,2158.0,2158.0,200.0
2022-09-30 12:50:00,2158.0,2158.0,2158.0,2158.0,0.0,2158.0,2158.0,2158.0,2158.0,0.0
2022-09-30 12:55:00,2158.06,2158.06,2158.06,2158.06,100.0,2158.06,2158.06,2158.06,2158.06,100.0
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 13:05:00,2159.78,2159.78,2159.78,2159.78,0.0,2159.78,2159.78,2159.78,2159.78,0.0
2022-09-30 13:10:00,2159.49,2159.49,2155.39,2155.39,200.0,2159.49,2159.49,2155.39,2155.39,200.0
2022-09-30 13:15:00,2151.78,2155.0,2151.77,2155.0,200.0,2151.78,2155.0,2151.77,2155.0,200.0
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 13:25:00,2155.0,2155.0,2155.0,2155.0,0.0,2155.0,2155.0,2155.0,2155.0,0.0
2022-09-30 13:30:00,2155.0,2155.0,2155.0,2155.0,0.0,2155.0,2155.0,2155.0,2155.0,0.0
2022-09-30 13:35:00,2154.8,2155.0,2154.8,2155.0,277.0,2154.8,2155.0,2154.8,2155.0,277.0
2022-09-30 13:40:00,2152.74,2153.22,2152.74,2153.22,505.0,2152.74,2153.22,2152.74,2153.22,505.0
2022-09-30 13:45:00,2145.0,2149.03,2144.99,2149.03,666.0,2145.0,2149.03,2144.99,2149.03,666.0
2022-09-30 13:50:00,2150.27,2150.57,2149.85,2149.85,652.0,2150.27,2150.57,2149.85,2149.85,652.0
2022-09-30 13:55:00,2150.07,2150.07,2150.07,2150.07,100.0,2150.07,2150.07,2150.07,2150.07,100.0
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 14:05:00,2150.07,2150.07,2150.07,2150.07,0.0,2150.07,2150.07,2150.07,2150.07,0.0
2022-09-30 14:10:00,2154.03,2154.03,2154.03,2154.03,200.0,2154.03,2154.03,2154.03,2154.03,200.0
2022-09-30 14:15:00,2159.16,2159.16,2158.33,2158.33,220.0,2159.16,2159.16,2158.33,2158.33,220.0
2022-09-30 14:20:00,2157.87,2157.87,2157.87,2157.87,100.0,2157.87,2157.87,2157.87,2157.87,100.0
2022-09-30 14:25:00,2154.91,2154.93,2152.74,2153.9,800.0,2154.91,2154.93,2152.74,2153.9,800.0
2022-09-30 14:30:00,2153.83,2153.83,2153.83,2153.83,100.0,2153.83,2153.83,2153.83,2153.83,100.0
2022-09-30 14:35:00,2148.95,2148.95,2148.95,2148.95,100.0,2148.95,2148.95,2148.95,2148.95,100.0
2022-09-30 14:40:00,2148.95,2148.95,2148.95,2148.95,0.0,2148.95,2148.95,2148.95,2148.95,0.0
2022-09-30 14:45:00,2152.04,2152.04,2146.25,2146.25,465.0,2152.04,2152.04,2146.25,2146.25,465.0
2022-09-30 14:50:00,2148.02,2149.36,2148.02,2149.36,279.0,2148.02,2149.36,2148.02,2149.36,279.0
2022-09-30 14:55:00,2149.01,2149.01,2145.03,2148.69,547.0,2149.01,2149.01,2145.03,2148.69,547.0
2022-09-30 15:00:00,2147.12,2148.72,2147.12,2148.72,200.0,2147.12,2148.72,2147.12,2148.72,200.0
2022-09-30 15:05:00,2155.14,2155.14,2155.14,2155.14,111.0,2155.14,2155.14,2155.14,2155.14,111.0
2022-09-30 15:10:00,2154.24,2154.25,2150.98,2150.98,400.0,2154.24,2154.25,2150.98,2150.98,400.0
2022-09-30 15:15:00,2148.9,2155.52,2148.9,2149.32,902.0,2148.9,2155.52,2148.9,2149.32,902.0
2022-09-30 15:20:00,2153.09,2155.95,2151.49,2155.95,300.0,2153.09,2155.95,2151.49,2155.95,300.0
2022-09-30 15:25:00,2152.31,2156.5,2152.3,2156.5,700.0,2152.31,2156.5,2152.3,2156.5,700.0
2022-09-30 15:30:00,2158.2,2158.2,2153.25,2156.41,2150.0,2158.2,2158.2,2153.25,2156.41,2150.0
2022-09-30 15:35:00,2156.9,2157.88,2153.27,2157.88,3423.0,2156.9,2157.88,2153.27,2157.88,3423.0
2022-09-30 15:40:00,2157.87,2159.82,2157.86,2159.82,500.0,2157.87,2159.82,2157.86,2159.82,500.0
2022-09-30 15:45:00,2157.32,2159.11,2156.16,2159.07,3000.0,2157.32,2159.11,2156.16,2159.07,3000.0
2022-09-30 15:50:00,2156.3,2156.3,2146.99,2146.99,1800.0,2156.3,2156.3,2146.99,2146.99,1800.0
2022-09-30 15:55:00,2146.86,2146.86,2139.08,2141.61,8175.0,2146.86,2146.86,2139.08,2141.61,8175.0
2022-10-03 09:30:00,2163.35,2163.45,2160.5,2163.18,1878.0,2163.35,2163.45,2160.5,2163.18,1878.0
2022-10-03 09:35:00,2164.6,2173.19,2164.6,2173.19,200.0,2164.6,2173.19,2164.6,2173.19,200.0
2022-10-03 09:40:00,2162.1,2172.6,2157.84,2172.6,500.0,2162.1,2172.6,2157.84,2172.6,500.0
2022-10-03 09:45:00,2167.69,2185.91,2167.69,2185.91,724.0,2167.69,2185.91,2167.69,2185.91,724.0
2022-10-03 09:50:00,2179.31,2179.31,2179.31,2179.31,100.0,2179.31,2179.31,2179.31,2179.31,100.0
2022-10-03 09:55:00,2169.46,2169.46,2157.75,2157.8,1802.0,2169.46,2169.46,2157.75,2157.8,1802.0
2022-10-03 10:00:00,2171.11,2172.18,2161.65,2171.99,600.0,2171.11,2172.18,2161.65,2171.99,600.0
2022-10-03 10:05:00,2179.77,2181.03,2179.76,2181.0,500.0,2179.77,2181.03,2179.76,2181.0,500.0
2022-10-03 10:10:00,2180.48,2182.3,2175.16,2182.3,300.0,2180.48,2182.3,2175.16,2182.3,300.0
2022-10-03 10:15:00,2177.0,2177.0,2174.92,2174.93,200.0,2177.0,2177.0,2174.92,2174.93,200.0
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 10:25:00,2179.7,2179.7,2179.7,2179.7,0.0,2179.7,2179.7,2179.7,2179.7,0.0
2022-10-03 10:30:00,2174.62,2174.62,2170.0,2170.0,200.0,2174.62,2174.62,2170.0,2170.0,200.0
2022-10-03 10:35:00,2176.68,2176.68,2171.85,2174.11,800.0,2176.68,2176.68,2171.85,2174.11,800.0
2022-10-03 10:40:00,2177.18,2177.19,2170.02,2170.05,400.0,2177.18,2177.19,2170.02,2170.05,400.0
2022-10-03 10:45:00,2173.07,2180.81,2170.0,2180.81,804.0,2173.07,2180.81,2170.0,2180.81,804.0
2022-10-03 10:50:00,2181.6,2184.68,2181.6,2183.24,923.0,2181.6,2184.68,2181.6,2183.24,923.0
2022-10-03 10:55:00,2183.47,2184.97,2174.82,2174.82,600.0,2183.47,2184.97,2174.82,2174.82,600.0
2022-10-03 11:00:00,2178.32,2180.0,2178.11,2178.11,715.0,2178.32,2180.0,2178.11,2178.11,715.0
2022-10-03 11:05:00,2182.55,2182.55,2175.65,2178.43,372.0,2182.55,2182.55,2175.65,2178.43,372.0
2022-10-03 11:10:00,2181.46,2182.64,2181.46,2182.64,200.0,2181.46,2182.64,2181.46,2182.64,200.0
2022-10-03 11:15:00,2180.01,2185.67,2178.99,2178.99,300.0,2180.01,2185.67,2178.99,2178.99,300.0
2022-10-03 11:20:00,2177.95,2177.95,2177.94,2177.95,100.0,2177.95,2177.95,2177.94,2177.95,100.0
2022-10-03 11:25:00,2175.39,2176.61,2175.38,2176.61,281.0,2175.39,2176.61,2175.38,2176.61,281.0
2022-10-03 11:30:00,2176.79,2185.14,2176.79,2181.55,300.0,2176.79,2185.14,2176.79,2181.55,300.0
2022-10-03 11:35:00,2176.6,2176.6,2175.3,2175.31,200.0,2176.6,2176.6,2175.3,2175.31,200.0
2022-10-03 11:40:00,2172.68,2173.3,2170.02,2172.07,400.0,2172.68,2173.3,2170.02,2172.07,400.0
2022-10-03 11:45:00,2175.65,2182.66,2175.65,2182.66,300.0,2175.65,2182.66,2175.65,2182.66,300.0
2022-10-03 11:50:00,2183.11,2183.11,2183.11,2183.11,100.0,2183.11,2183.11,2183.11,2183.11,100.0
2022-10-03 11:55:00,2178.3,2178.51,2177.44,2178.51,300.0,2178.3,2178.51,2177.44,2178.51,300.0
2022-10-03 12:00:00,2178.51,2178.51,2178.51,2178.51,0.0,2178.51,2178.51,2178.51,2178.51,0.0
2022-10-03 12:05:00,2178.35,2183.08,2177.6,2183.08,500.0,2178.35,2183.08,2177.6,2183.08,500.0
2022-10-03 12:10:00,2183.94,2185.63,2182.97,2184.81,1066.0,2183.94,2185.63,2182.97,2184.81,1066.0
2022-10-03 12:15:00,2182.98,2182.98,2182.16,2182.16,200.0,2182.98,2182.98,2182.16,2182.16,200.0
2022-10-03 12:20:00,2178.89,2186.09,2178.89,2186.09,200.0,2178.89,2186.09,2178.89,2186.09,200.0
2022-10-03 12:25:00,2184.61,2184.61,2180.95,2180.96,300.0,2184.61,2184.61,2180.95,2180.96,300.0
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 12:35:00,2180.96,2180.96,2180.96,2180.96,0.0,2180.96,2180.96,2180.96,2180.96,0.0
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 12:45:00,2178.64,2178.64,2178.64,2178.64,0.0,2178.64,2178.64,2178.64,2178.64,0.0
2022-10-03 12:50:00,2185.01,2185.01,2182.81,2183.01,400.0,2185.01,2185.01,2182.81,2183.01,400.0
2022-10-03 12:55:00,2182.4,2184.23,2181.83,2183.66,400.0,2182.4,2184.23,2181.83,2183.66,400.0
2022-10-03 13:00:00,2184.93,2186.67,2184.76,2186.67,522.0,2184.93,2186.67,2184.76,2186.67,522.0
2022-10-03 13:05:00,2185.44,2185.44,2184.89,2184.89,300.0,2185.44,2185.44,2184.89,2184.89,300.0
2022-10-03 13:10:00,2184.89,2184.89,2184.89,2184.89,0.0,2184.89,2184.89,2184.89,2184.89,0.0
2022-10-03 13:15:00,2189.59,2197.28,2189.59,2197.27,807.0,2189.59,2197.28,2189.59,2197.27,807.0
2022-10-03 13:20:00,2189.66,2189.66,2189.65,2189.66,109.0,2189.66,2189.66,2189.65,2189.66,109.0
2022-10-03 13:25:00,2195.72,2196.98,2195.72,2196.97,200.0,2195.72,2196.98,2195.72,2196.97,200.0
2022-10-03 13:30:00,2196.54,2197.93,2196.0,2197.93,300.0,2196.54,2197.93,2196.0,2197.93,300.0
2022-10-03 13:35:00,2196.49,2196.49,2194.98,2194.98,243.0,2196.49,2196.49,2194.98,2194.98,243.0
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 13:45:00,2197.81,2197.81,2197.81,2197.81,0.0,2197.81,2197.81,2197.81,2197.81,0.0
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 13:55:00,2197.81,2197.81,2197.81,2197.81,0.0,2197.81,2197.81,2197.81,2197.81,0.0
2022-10-03 14:00:00,2195.47,2195.47,2195.46,2195.47,100.0,2195.47,2195.47,2195.46,2195.47,100.0
2022-10-03 14:05:00,2196.77,2196.77,2194.9,2196.5,425.0,2196.77,2196.77,2194.9,2196.5,425.0
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 14:15:00,2197.66,2197.66,2197.66,2197.66,0.0,2197.66,2197.66,2197.66,2197.66,0.0
2022-10-03 14:20:00,2199.19,2199.19,2199.19,2199.19,100.0,2199.19,2199.19,2199.19,2199.19,100.0
2022-10-03 14:25:00,2199.0,2204.38,2199.0,2204.38,300.0,2199.0,2204.38,2199.0,2204.38,300.0
2022-10-03 14:30:00,2205.37,2205.37,2204.49,2204.49,215.0,2205.37,2205.37,2204.49,2204.49,215.0
2022-10-03 14:35:00,2205.77,2205.77,2205.77,2205.77,100.0,2205.77,2205.77,2205.77,2205.77,100.0
2022-10-03 14:40:00,2205.77,2205.77,2205.77,2205.77,0.0,2205.77,2205.77,2205.77,2205.77,0.0
2022-10-03 14:45:00,2205.85,2205.85,2205.85,2205.85,100.0,2205.85,2205.85,2205.85,2205.85,100.0
2022-10-03 14:50:00,2199.49,2199.49,2197.72,2197.72,200.0,2199.49,2199.49,2197.72,2197.72,200.0
2022-10-03 14:55:00,2202.83,2202.83,2202.83,2202.83,100.0,2202.83,2202.83,2202.83,2202.83,100.0
2022-10-03 15:00:00,2203.68,2203.68,2196.46,2201.56,1190.0,2203.68,2203.68,2196.46,2201.56,1190.0
2022-10-03 15:05:00,2201.59,2204.69,2201.29,2201.29,454.0,2201.59,2204.69,2201.29,2201.29,454.0
2022-10-03 15:10:00,2203.17,2204.47,2201.12,2201.12,1020.0,2203.17,2204.47,2201.12,2201.12,1020.0
2022-10-03 15:15:00,2199.3,2201.5,2199.3,2201.5,200.0,2199.3,2201.5,2199.3,2201.5,200.0
2022-10-03 15:20:00,2202.18,2202.18,2199.64,2199.64,500.0,2202.18,2202.18,2199.64,2199.64,500.0
2022-10-03 15:25:00,2198.28,2200.14,2198.28,2200.14,200.0,2198.28,2200.14,2198.28,2200.14,200.0
2022-10-03 15:30:00,2198.32,2199.59,2195.61,2199.59,907.0,2198.32,2199.59,2195.61,2199.59,907.0
2022-10-03 15:35:00,2198.09,2200.95,2198.09,2200.23,700.0,2198.09,2200.95,2198.09,2200.23,700.0
2022-10-03 15:40:00,2199.15,2199.15,2194.36,2194.36,600.0,2199.15,2199.15,2194.36,2194.36,600.0
2022-10-03 15:45:00,2194.92,2196.21,2193.47,2194.19,1000.0,2194.92,2196.21,2193.47,2194.19,1000.0
2022-10-03 15:50:00,2192.56,2196.85,2192.48,2196.22,1011.0,2192.56,2196.85,2192.48,2196.22,1011.0
2022-10-03 15:55:00,2197.29,2198.33,2194.01,2198.22,4427.0,2197.29,2198.33,2194.01,2198.22,4427.0
2022-10-04 09:30:00,2206.3,2211.01,2204.27,2204.27,1414.0,2206.3,2211.01,2204.27,2204.27,1414.0
2022-10-04 09:35:00,2203.3,2206.61,2198.5,2203.48,513.0,2203.3,2206.61,2198.5,2203.48,513.0
2022-10-04 09:40:00,2202.93,2202.93,2202.8,2202.81,200.0,2202.93,2202.93,2202.8,2202.81,200.0
2022-10-04 09:45:00,2214.62,2216.78,2213.55,2213.55,444.0,2214.62,2216.78,2213.55,2213.55,444.0
2022-10-04 09:50:00,2213.69,2213.69,2207.67,2207.67,600.0,2213.69,2213.69,2207.67,2207.67,600.0
2022-10-04 09:55:00,2203.71,2203.73,2200.0,2200.0,700.0,2203.71,2203.73,2200.0,2200.0,700.0
2022-10-04 10:00:00,2199.72,2204.93,2199.72,2201.22,800.0,2199.72,2204.93,2199.72,2201.22,800.0
2022-10-04 10:05:00,2202.66,2205.0,2201.14,2203.69,800.0,2202.66,2205.0,2201.14,2203.69,800.0
2022-10-04 10:10:00,2203.07,2207.61,2202.63,2207.61,621.0,2203.07,2207.61,2202.63,2207.61,621.0
2022-10-04 10:15:00,2205.46,2212.95,2204.43,2204.43,400.0,2205.46,2212.95,2204.43,2204.43,400.0
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 10:25:00,2201.34,2201.34,2201.34,2201.34,0.0,2201.34,2201.34,2201.34,2201.34,0.0
2022-10-04 10:30:00,2202.91,2209.44,2202.91,2209.44,200.0,2202.91,2209.44,2202.91,2209.44,200.0
2022-10-04 10:35:00,2205.53,2219.01,2205.53,2219.01,1400.0,2205.53,2219.01,2205.53,2219.01,1400.0
2022-10-04 10:40:00,2214.99,2214.99,2204.22,2204.22,995.0,2214.99,2214.99,2204.22,2204.22,995.0
2022-10-04 10:45:00,2207.21,2216.59,2206.55,2211.15,662.0,2207.21,2216.59,2206.55,2211.15,662.0
2022-10-04 10:50:00,2209.18,2209.19,2206.4,2206.47,400.0,2209.18,2209.19,2206.4,2206.47,400.0
2022-10-04 10:55:00,2204.8,2207.04,2201.93,2206.34,1500.0,2204.8,2207.04,2201.93,2206.34,1500.0
2022-10-04 11:00:00,2204.53,2210.91,2204.53,2210.91,1200.0,2204.53,2210.91,2204.53,2210.91,1200.0
2022-10-04 11:05:00,2207.66,2211.77,2207.66,2211.45,1754.0,2207.66,2211.77,2207.66,2211.45,1754.0
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 11:15:00,2208.52,2208.52,2208.52,2208.52,0.0,2208.52,2208.52,2208.52,2208.52,0.0
2022-10-04 11:20:00,2208.45,2208.45,2208.45,2208.45,231.0,2208.45,2208.45,2208.45,2208.45,231.0
2022-10-04 11:25:00,2208.87,2208.87,2208.87,2208.87,100.0,2208.87,2208.87,2208.87,2208.87,100.0
2022-10-04 11:30:00,2211.66,2213.86,2208.81,2208.81,704.0,2211.66,2213.86,2208.81,2208.81,704.0
2022-10-04 11:35:00,2204.62,2204.62,2204.62,2204.62,200.0,2204.62,2204.62,2204.62,2204.62,200.0
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 11:45:00,2197.34,2197.34,2197.34,2197.34,0.0,2197.34,2197.34,2197.34,2197.34,0.0
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 11:55:00,2192.78,2192.78,2192.78,2192.78,0.0,2192.78,2192.78,2192.78,2192.78,0.0
2022-10-04 12:00:00,2189.3,2193.61,2189.3,2191.47,500.0,2189.3,2193.61,2189.3,2191.47,500.0
2022-10-04 12:05:00,2190.02,2190.07,2187.5,2187.5,800.0,2190.02,2190.07,2187.5,2187.5,800.0
2022-10-04 12:10:00,2188.15,2188.15,2188.15,2188.15,100.0,2188.15,2188.15,2188.15,2188.15,100.0
2022-10-04 12:15:00,2190.28,2190.28,2189.22,2189.77,1229.0,2190.28,2190.28,2189.22,2189.77,1229.0
2022-10-04 12:20:00,2189.77,2189.77,2189.77,2189.77,0.0,2189.77,2189.77,2189.77,2189.77,0.0
2022-10-04 12:25:00,2194.67,2194.67,2194.67,2194.67,100.0,2194.67,2194.67,2194.67,2194.67,100.0
2022-10-04 12:30:00,2194.67,2194.67,2194.67,2194.67,0.0,2194.67,2194.67,2194.67,2194.67,0.0
2022-10-04 12:35:00,2192.24,2196.84,2192.23,2196.84,281.0,2192.24,2196.84,2192.23,2196.84,281.0
2022-10-04 12:40:00,2192.31,2192.31,2192.3,2192.31,100.0,2192.31,2192.31,2192.3,2192.31,100.0
2022-10-04 12:45:00,2187.92,2188.06,2187.92,2188.06,200.0,2187.92,2188.06,2187.92,2188.06,200.0
2022-10-04 12:50:00,2188.06,2188.06,2188.06,2188.06,0.0,2188.06,2188.06,2188.06,2188.06,0.0
2022-10-04 12:55:00,2187.78,2187.78,2187.78,2187.78,100.0,2187.78,2187.78,2187.78,2187.78,100.0
2022-10-04 13:00:00,2189.17,2190.0,2187.62,2187.62,401.0,2189.17,2190.0,2187.62,2187.62,401.0
2022-10-04 13:05:00,2184.63,2184.63,2184.63,2184.63,100.0,2184.63,2184.63,2184.63,2184.63,100.0
2022-10-04 13:10:00,2184.63,2184.63,2184.63,2184.63,0.0,2184.63,2184.63,2184.63,2184.63,0.0
2022-10-04 13:15:00,2177.7,2177.7,2177.7,2177.7,102.0,2177.7,2177.7,2177.7,2177.7,102.0
2022-10-04 13:20:00,2178.5,2181.24,2178.5,2181.24,386.0,2178.5,2181.24,2178.5,2181.24,386.0
2022-10-04 13:25:00,2185.16,2185.16,2182.47,2182.47,300.0,2185.16,2185.16,2182.47,2182.47,300.0
2022-10-04 13:30:00,2187.87,2187.87,2181.89,2184.55,461.0,2187.87,2187.87,2181.89,2184.55,461.0
2022-10-04 13:35:00,2182.22,2182.23,2179.8,2180.0,322.0,2182.22,2182.23,2179.8,2180.0,322.0
2022-10-04 13:40:00,2180.0,2180.0,2180.0,2180.0,0.0,2180.0,2180.0,2180.0,2180.0,0.0
2022-10-04 13:45:00,2179.69,2182.04,2179.69,2182.04,401.0,2179.69,2182.04,2179.69,2182.04,401.0
2022-10-04 13:50:00,2181.09,2183.93,2181.09,2183.93,200.0,2181.09,2183.93,2181.09,2183.93,200.0
2022-10-04 13:55:00,2186.98,2187.0,2185.59,2185.59,348.0,2186.98,2187.0,2185.59,2185.59,348.0
2022-10-04 14:00:00,2189.81,2189.81,2189.12,2189.12,200.0,2189.81,2189.81,2189.12,2189.12,200.0
2022-10-04 14:05:00,2189.2,2190.31,2187.96,2187.96,500.0,2189.2,2190.31,2187.96,2187.96,500.0
2022-10-04 14:10:00,2187.96,2187.96,2187.96,2187.96,0.0,2187.96,2187.96,2187.96,2187.96,0.0
2022-10-04 14:15:00,2191.2,2191.2,2185.79,2185.8,200.0,2191.2,2191.2,2185.79,2185.8,200.0
2022-10-04 14:20:00,2185.8,2185.8,2185.8,2185.8,0.0,2185.8,2185.8,2185.8,2185.8,0.0
2022-10-04 14:25:00,2190.5,2196.28,2189.61,2196.28,1200.0,2190.5,2196.28,2189.61,2196.28,1200.0
2022-10-04 14:30:00,2196.26,2196.26,2195.33,2195.33,200.0,2196.26,2196.26,2195.33,2195.33,200.0
2022-10-04 14:35:00,2190.71,2192.86,2190.71,2192.86,600.0,2190.71,2192.86,2190.71,2192.86,600.0
2022-10-04 14:40:00,2188.23,2189.94,2187.7,2189.94,452.0,2188.23,2189.94,2187.7,2189.94,452.0
2022-10-04 14:45:00,2193.25,2197.63,2193.25,2197.62,953.0,2193.25,2197.63,2193.25,2197.62,953.0
2022-10-04 14:50:00,2197.38,2199.85,2193.23,2193.23,310.0,2197.38,2199.85,2193.23,2193.23,310.0
2022-10-04 14:55:00,2203.06,2203.06,2203.06,2203.06,100.0,2203.06,2203.06,2203.06,2203.06,100.0
2022-10-04 15:00:00,2203.13,2203.13,2202.35,2202.35,200.0,2203.13,2203.13,2202.35,2202.35,200.0
2022-10-04 15:05:00,2197.83,2197.83,2197.6,2197.6,300.0,2197.83,2197.83,2197.6,2197.6,300.0
2022-10-04 15:10:00,2194.24,2197.19,2194.24,2195.61,600.0,2194.24,2197.19,2194.24,2195.61,600.0
2022-10-04 15:15:00,2195.49,2199.31,2195.49,2199.31,300.0,2195.49,2199.31,2195.49,2199.31,300.0
2022-10-04 15:20:00,2196.2,2196.2,2195.24,2195.59,400.0,2196.2,2196.2,2195.24,2195.59,400.0
2022-10-04 15:25:00,2197.12,2197.12,2195.78,2195.78,296.0,2197.12,2197.12,2195.78,2195.78,296.0
2022-10-04 15:30:00,2195.46,2195.46,2194.62,2194.62,502.0,2195.46,2195.46,2194.62,2194.62,502.0
2022-10-04 15:35:00,2198.02,2199.56,2198.02,2199.56,700.0,2198.02,2199.56,2198.02,2199.56,700.0
2022-10-04 15:40:00,2196.69,2197.12,2195.38,2197.12,1037.0,2196.69,2197.12,2195.38,2197.12,1037.0
2022-10-04 15:45:00,2200.12,2202.97,2200.12,2202.39,700.0,2200.12,2202.97,2200.12,2202.39,700.0
2022-10-04 15:50:00,2206.77,2206.77,2202.36,2203.72,980.0,2206.77,2206.77,2202.36,2203.72,980.0
2022-10-04 15:55:00,2204.8,2206.03,2199.81,2204.58,2011.0,2204.8,2206.03,2199.81,2204.58,2011.0
2022-10-05 09:30:00,2205.22,2205.22,2193.05,2198.57,1715.0,2205.22,2205.22,2193.05,2198.57,1715.0
2022-10-05 09:35:00,2194.78,2194.78,2194.73,2194.73,200.0,2194.78,2194.78,2194.73,2194.73,200.0
2022-10-05 09:40:00,2190.17,2192.5,2184.65,2192.49,800.0,2190.17,2192.5,2184.65,2192.49,800.0
2022-10-05 09:45:00,2189.7,2200.0,2189.7,2190.86,646.0,2189.7,2200.0,2189.7,2190.86,646.0
2022-10-05 09:50:00,2198.31,2200.08,2190.39,2190.39,528.0,2198.31,2200.08,2190.39,2190.39,528.0
2022-10-05 09:55:00,2194.36,2194.36,2194.09,2194.09,200.0,2194.36,2194.36,2194.09,2194.09,200.0
2022-10-05 10:00:00,2192.08,2195.68,2191.76,2195.29,800.0,2192.08,2195.68,2191.76,2195.29,800.0
2022-10-05 10:05:00,2195.37,2199.82,2194.63,2194.63,600.0,2195.37,2199.82,2194.63,2194.63,600.0
2022-10-05 10:10:00,2200.98,2200.98,2200.98,2200.98,100.0,2200.98,2200.98,2200.98,2200.98,100.0
2022-10-05 10:15:00,2200.34,2200.34,2193.94,2193.94,300.0,2200.34,2200.34,2193.94,2193.94,300.0
2022-10-05 10:20:00,2200.16,2204.11,2200.16,2203.75,300.0,2200.16,2204.11,2200.16,2203.75,300.0
2022-10-05 10:25:00,2207.26,2207.26,2206.99,2206.99,300.0,2207.26,2207.26,2206.99,2206.99,300.0
2022-10-05 10:30:00,2208.99,2215.34,2207.11,2207.11,1500.0,2208.99,2215.34,2207.11,2207.11,1500.0
2022-10-05 10:35:00,2205.33,2211.61,2205.33,2207.09,400.0,2205.33,2211.61,2205.33,2207.09,400.0
2022-10-05 10:40:00,2209.19,2215.76,2209.19,2213.46,923.0,2209.19,2215.76,2209.19,2213.46,923.0
2022-10-05 10:45:00,2213.83,2213.83,2213.27,2213.27,200.0,2213.83,2213.83,2213.27,2213.27,200.0
2022-10-05 10:50:00,2214.96,2216.22,2214.96,2216.22,400.0,2214.96,2216.22,2214.96,2216.22,400.0
2022-10-05 10:55:00,2218.29,2219.52,2212.0,2212.0,1040.0,2218.29,2219.52,2212.0,2212.0,1040.0
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 11:05:00,2217.51,2217.51,2217.51,2217.51,0.0,2217.51,2217.51,2217.51,2217.51,0.0
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 11:15:00,2217.01,2217.01,2217.01,2217.01,0.0,2217.01,2217.01,2217.01,2217.01,0.0
2022-10-05 11:20:00,2213.41,2213.58,2213.41,2213.58,200.0,2213.41,2213.58,2213.41,2213.58,200.0
2022-10-05 11:25:00,2215.0,2215.0,2215.0,2215.0,200.0,2215.0,2215.0,2215.0,2215.0,200.0
2022-10-05 11:30:00,2215.0,2215.0,2215.0,2215.0,0.0,2215.0,2215.0,2215.0,2215.0,0.0
2022-10-05 11:35:00,2219.9,2219.9,2219.9,2219.9,200.0,2219.9,2219.9,2219.9,2219.9,200.0
2022-10-05 11:40:00,2219.9,2219.9,2219.9,2219.9,0.0,2219.9,2219.9,2219.9,2219.9,0.0
2022-10-05 11:45:00,2222.95,2227.27,2222.95,2227.27,650.0,2222.95,2227.27,2222.95,2227.27,650.0
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 11:55:00,2235.08,2235.08,2235.08,2235.08,0.0,2235.08,2235.08,2235.08,2235.08,0.0
2022-10-05 12:00:00,2235.32,2235.32,2228.47,2230.2,550.0,2235.32,2235.32,2228.47,2230.2,550.0
2022-10-05 12:05:00,2233.46,2234.47,2233.46,2234.47,200.0,2233.46,2234.47,2233.46,2234.47,200.0
2022-10-05 12:10:00,2235.55,2235.55,2235.55,2235.55,411.0,2235.55,2235.55,2235.55,2235.55,411.0
2022-10-05 12:15:00,2238.94,2240.29,2238.84,2239.36,1100.0,2238.94,2240.29,2238.84,2239.36,1100.0
2022-10-05 12:20:00,2239.36,2239.36,2239.36,2239.36,0.0,2239.36,2239.36,2239.36,2239.36,0.0
2022-10-05 12:25:00,2242.52,2243.11,2242.52,2243.11,254.0,2242.52,2243.11,2242.52,2243.11,254.0
2022-10-05 12:30:00,2241.35,2241.35,2241.34,2241.35,100.0,2241.35,2241.35,2241.34,2241.35,100.0
2022-10-05 12:35:00,2245.99,2245.99,2245.79,2245.8,400.0,2245.99,2245.99,2245.79,2245.8,400.0
2022-10-05 12:40:00,2243.09,2243.09,2243.09,2243.09,100.0,2243.09,2243.09,2243.09,2243.09,100.0
2022-10-05 12:45:00,2245.41,2247.75,2245.41,2247.75,200.0,2245.41,2247.75,2245.41,2247.75,200.0
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 12:55:00,2247.75,2247.75,2247.75,2247.75,0.0,2247.75,2247.75,2247.75,2247.75,0.0
2022-10-05 13:00:00,2252.14,2252.22,2252.14,2252.18,300.0,2252.14,2252.22,2252.14,2252.18,300.0
2022-10-05 13:05:00,2255.19,2255.19,2255.19,2255.19,100.0,2255.19,2255.19,2255.19,2255.19,100.0
2022-10-05 13:10:00,2255.55,2255.55,2252.65,2252.65,1409.0,2255.55,2255.55,2252.65,2252.65,1409.0
2022-10-05 13:15:00,2253.03,2256.05,2253.02,2256.05,885.0,2253.03,2256.05,2253.02,2256.05,885.0
2022-10-05 13:20:00,2261.04,2261.04,2257.86,2257.86,700.0,2261.04,2261.04,2257.86,2257.86,700.0
2022-10-05 13:25:00,2256.06,2257.34,2254.62,2254.63,400.0,2256.06,2257.34,2254.62,2254.63,400.0
2022-10-05 13:30:00,2254.63,2254.63,2254.63,2254.63,0.0,2254.63,2254.63,2254.63,2254.63,0.0
2022-10-05 13:35:00,2256.01,2256.01,2256.0,2256.01,100.0,2256.01,2256.01,2256.0,2256.01,100.0
2022-10-05 13:40:00,2257.27,2257.52,2256.92,2256.97,500.0,2257.27,2257.52,2256.92,2256.97,500.0
2022-10-05 13:45:00,2254.87,2254.87,2254.87,2254.87,100.0,2254.87,2254.87,2254.87,2254.87,100.0
2022-10-05 13:50:00,2254.89,2255.04,2252.59,2252.59,750.0,2254.89,2255.04,2252.59,2252.59,750.0
2022-10-05 13:55:00,2255.0,2255.36,2252.54,2254.81,1268.0,2255.0,2255.36,2252.54,2254.81,1268.0
2022-10-05 14:00:00,2254.81,2254.81,2254.81,2254.81,0.0,2254.81,2254.81,2254.81,2254.81,0.0
2022-10-05 14:05:00,2258.12,2261.43,2258.11,2261.43,400.0,2258.12,2261.43,2258.11,2261.43,400.0
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 14:15:00,2261.18,2261.18,2261.18,2261.18,0.0,2261.18,2261.18,2261.18,2261.18,0.0
2022-10-05 14:20:00,2261.18,2261.18,2261.18,2261.18,0.0,2261.18,2261.18,2261.18,2261.18,0.0
2022-10-05 14:25:00,2264.09,2264.09,2264.09,2264.09,100.0,2264.09,2264.09,2264.09,2264.09,100.0
2022-10-05 14:30:00,2262.87,2262.87,2262.87,2262.87,100.0,2262.87,2262.87,2262.87,2262.87,100.0
2022-10-05 14:35:00,2266.01,2267.7,2266.01,2267.7,300.0,2266.01,2267.7,2266.01,2267.7,300.0
2022-10-05 14:40:00,2267.69,2267.69,2267.69,2267.69,100.0,2267.69,2267.69,2267.69,2267.69,100.0
2022-10-05 14:45:00,2268.43,2268.44,2266.51,2268.28,601.0,2268.43,2268.44,2266.51,2268.28,601.0
2022-10-05 14:50:00,2267.82,2267.82,2267.81,2267.82,100.0,2267.82,2267.82,2267.81,2267.82,100.0
2022-10-05 14:55:00,2267.22,2267.81,2267.21,2267.81,354.0,2267.22,2267.81,2267.21,2267.81,354.0
2022-10-05 15:00:00,2269.29,2269.29,2269.29,2269.29,100.0,2269.29,2269.29,2269.29,2269.29,100.0
2022-10-05 15:05:00,2269.97,2271.65,2265.34,2265.34,400.0,2269.97,2271.65,2265.34,2265.34,400.0
2022-10-05 15:10:00,2269.11,2271.2,2267.76,2270.19,800.0,2269.11,2271.2,2267.76,2270.19,800.0
2022-10-05 15:15:00,2272.61,2273.64,2271.94,2271.94,600.0,2272.61,2273.64,2271.94,2271.94,600.0
2022-10-05 15:20:00,2273.07,2273.07,2270.99,2272.69,600.0,2273.07,2273.07,2270.99,2272.69,600.0
2022-10-05 15:25:00,2268.32,2268.32,2267.24,2267.99,600.0,2268.32,2268.32,2267.24,2267.99,600.0
2022-10-05 15:30:00,2269.36,2269.36,2262.05,2264.42,1600.0,2269.36,2269.36,2262.05,2264.42,1600.0
2022-10-05 15:35:00,2262.09,2262.09,2255.99,2255.99,3853.0,2262.09,2262.09,2255.99,2255.99,3853.0
2022-10-05 15:40:00,2255.99,2255.99,2252.2,2252.2,1618.0,2255.99,2255.99,2252.2,2252.2,1618.0
2022-10-05 15:45:00,2250.36,2251.99,2246.73,2246.73,829.0,2250.36,2251.99,2246.73,2246.73,829.0
2022-10-05 15:50:00,2248.33,2248.33,2242.62,2242.62,2898.0,2248.33,2248.33,2242.62,2242.62,2898.0
2022-10-05 15:55:00,2241.74,2247.9,2240.78,2245.45,6826.0,2241.74,2247.9,2240.78,2245.45,6826.0
2022-10-06 09:30:00,2244.36,2256.27,2242.9,2250.0,1297.0,2244.36,2256.27,2242.9,2250.0,1297.0
2022-10-06 09:35:00,2253.22,2258.48,2245.22,2258.48,300.0,2253.22,2258.48,2245.22,2258.48,300.0
2022-10-06 09:40:00,2245.59,2246.02,2237.39,2242.16,1629.0,2245.59,2246.02,2237.39,2242.16,1629.0
2022-10-06 09:45:00,2245.2,2245.2,2237.38,2237.38,306.0,2245.2,2245.2,2237.38,2237.38,306.0
2022-10-06 09:50:00,2237.93,2248.85,2237.93,2248.85,1874.0,2237.93,2248.85,2237.93,2248.85,1874.0
2022-10-06 09:55:00,2242.55,2250.77,2242.55,2247.89,544.0,2242.55,2250.77,2242.55,2247.89,544.0
2022-10-06 10:00:00,2244.93,2244.93,2237.71,2243.82,714.0,2244.93,2244.93,2237.71,2243.82,714.0
2022-10-06 10:05:00,2239.02,2239.61,2235.43,2239.61,300.0,2239.02,2239.61,2235.43,2239.61,300.0
2022-10-06 10:10:00,2238.77,2238.77,2217.85,2217.85,710.0,2238.77,2238.77,2217.85,2217.85,710.0
2022-10-06 10:15:00,2230.83,2234.57,2224.5,2234.57,1051.0,2230.83,2234.57,2224.5,2234.57,1051.0
2022-10-06 10:20:00,2232.69,2235.88,2232.69,2233.14,1820.0,2232.69,2235.88,2232.69,2233.14,1820.0
2022-10-06 10:25:00,2231.1,2231.1,2231.1,2231.1,190.0,2231.1,2231.1,2231.1,2231.1,190.0
2022-10-06 10:30:00,2226.7,2226.7,2221.48,2224.66,607.0,2226.7,2226.7,2221.48,2224.66,607.0
2022-10-06 10:35:00,2224.01,2228.49,2222.02,2227.3,1207.0,2224.01,2228.49,2222.02,2227.3,1207.0
2022-10-06 10:40:00,2228.9,2235.15,2228.5,2233.02,1200.0,2228.9,2235.15,2228.5,2233.02,1200.0
2022-10-06 10:45:00,2227.14,2229.52,2227.14,2229.52,200.0,2227.14,2229.52,2227.14,2229.52,200.0
2022-10-06 10:50:00,2233.99,2233.99,2233.99,2233.99,123.0,2233.99,2233.99,2233.99,2233.99,123.0
2022-10-06 10:55:00,2238.19,2240.05,2237.56,2237.57,400.0,2238.19,2240.05,2237.56,2237.57,400.0
2022-10-06 11:00:00,2234.74,2234.74,2234.73,2234.74,100.0,2234.74,2234.74,2234.73,2234.74,100.0
2022-10-06 11:05:00,2237.25,2240.25,2237.25,2239.86,400.0,2237.25,2240.25,2237.25,2239.86,400.0
2022-10-06 11:10:00,2242.67,2245.6,2239.55,2243.39,705.0,2242.67,2245.6,2239.55,2243.39,705.0
2022-10-06 11:15:00,2245.6,2245.6,2244.06,2244.09,300.0,2245.6,2245.6,2244.06,2244.09,300.0
2022-10-06 11:20:00,2246.91,2246.91,2246.91,2246.91,105.0,2246.91,2246.91,2246.91,2246.91,105.0
2022-10-06 11:25:00,2244.01,2245.29,2243.5,2243.5,500.0,2244.01,2245.29,2243.5,2243.5,500.0
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 11:35:00,2238.97,2238.97,2238.97,2238.97,0.0,2238.97,2238.97,2238.97,2238.97,0.0
2022-10-06 11:40:00,2240.73,2242.59,2238.0,2238.0,400.0,2240.73,2242.59,2238.0,2238.0,400.0
2022-10-06 11:45:00,2239.91,2242.77,2239.9,2242.77,200.0,2239.91,2242.77,2239.9,2242.77,200.0
2022-10-06 11:50:00,2242.77,2242.77,2242.77,2242.77,100.0,2242.77,2242.77,2242.77,2242.77,100.0
2022-10-06 11:55:00,2240.43,2240.43,2230.5,2230.5,900.0,2240.43,2240.43,2230.5,2230.5,900.0
2022-10-06 12:00:00,2230.01,2233.08,2226.42,2226.65,632.0,2230.01,2233.08,2226.42,2226.65,632.0
2022-10-06 12:05:00,2235.93,2235.93,2235.92,2235.93,100.0,2235.93,2235.93,2235.92,2235.93,100.0
2022-10-06 12:10:00,2230.12,2233.42,2228.05,2230.7,700.0,2230.12,2233.42,2228.05,2230.7,700.0
2022-10-06 12:15:00,2229.52,2229.52,2226.8,2229.23,500.0,2229.52,2229.52,2226.8,2229.23,500.0
2022-10-06 12:20:00,2230.87,2230.87,2230.87,2230.87,100.0,2230.87,2230.87,2230.87,2230.87,100.0
2022-10-06 12:25:00,2233.25,2233.25,2233.25,2233.25,100.0,2233.25,2233.25,2233.25,2233.25,100.0
2022-10-06 12:30:00,2234.43,2234.43,2232.9,2232.91,300.0,2234.43,2234.43,2232.9,2232.91,300.0
2022-10-06 12:35:00,2233.12,2233.12,2230.36,2230.36,1250.0,2233.12,2233.12,2230.36,2230.36,1250.0
2022-10-06 12:40:00,2230.36,2230.36,2230.36,2230.36,0.0,2230.36,2230.36,2230.36,2230.36,0.0
2022-10-06 12:45:00,2234.91,2235.82,2232.74,2232.74,900.0,2234.91,2235.82,2232.74,2232.74,900.0
2022-10-06 12:50:00,2232.74,2232.74,2232.74,2232.74,0.0,2232.74,2232.74,2232.74,2232.74,0.0
2022-10-06 12:55:00,2232.78,2232.78,2227.63,2228.01,1000.0,2232.78,2232.78,2227.63,2228.01,1000.0
2022-10-06 13:00:00,2228.01,2228.01,2228.01,2228.01,0.0,2228.01,2228.01,2228.01,2228.01,0.0
2022-10-06 13:05:00,2230.07,2230.07,2230.07,2230.07,100.0,2230.07,2230.07,2230.07,2230.07,100.0
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 13:15:00,2234.1,2234.1,2234.1,2234.1,0.0,2234.1,2234.1,2234.1,2234.1,0.0
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 13:25:00,2236.3,2236.3,2236.3,2236.3,0.0,2236.3,2236.3,2236.3,2236.3,0.0
2022-10-06 13:30:00,2236.3,2236.3,2236.3,2236.3,0.0,2236.3,2236.3,2236.3,2236.3,0.0
2022-10-06 13:35:00,2234.32,2236.65,2233.69,2233.69,400.0,2234.32,2236.65,2233.69,2233.69,400.0
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 13:45:00,2228.39,2228.39,2228.39,2228.39,0.0,2228.39,2228.39,2228.39,2228.39,0.0
2022-10-06 13:50:00,2234.43,2239.04,2230.83,2237.58,1918.0,2234.43,2239.04,2230.83,2237.58,1918.0
2022-10-06 13:55:00,2234.71,2234.71,2230.82,2230.82,1018.0,2234.71,2234.71,2230.82,2230.82,1018.0
2022-10-06 14:00:00,2232.44,2232.44,2225.26,2225.74,947.0,2232.44,2232.44,2225.26,2225.74,947.0
2022-10-06 14:05:00,2229.4,2229.4,2229.4,2229.4,100.0,2229.4,2229.4,2229.4,2229.4,100.0
2022-10-06 14:10:00,2228.57,2228.57,2228.57,2228.57,100.0,2228.57,2228.57,2228.57,2228.57,100.0
2022-10-06 14:15:00,2223.94,2228.77,2223.94,2226.86,635.0,2223.94,2228.77,2223.94,2226.86,635.0
2022-10-06 14:20:00,2228.26,2228.26,2228.26,2228.26,100.0,2228.26,2228.26,2228.26,2228.26,100.0
2022-10-06 14:25:00,2230.65,2230.65,2227.41,2227.41,200.0,2230.65,2230.65,2227.41,2227.41,200.0
2022-10-06 14:30:00,2227.41,2227.41,2227.41,2227.41,0.0,2227.41,2227.41,2227.41,2227.41,0.0
2022-10-06 14:35:00,2229.28,2229.28,2229.27,2229.28,500.0,2229.28,2229.28,2229.27,2229.28,500.0
2022-10-06 14:40:00,2231.39,2232.32,2230.16,2230.16,300.0,2231.39,2232.32,2230.16,2230.16,300.0
2022-10-06 14:45:00,2229.22,2229.47,2224.51,2224.52,1154.0,2229.22,2229.47,2224.51,2224.52,1154.0
2022-10-06 14:50:00,2226.03,2226.03,2225.05,2225.05,234.0,2226.03,2226.03,2225.05,2225.05,234.0
2022-10-06 14:55:00,2227.01,2227.01,2224.51,2224.51,575.0,2227.01,2227.01,2224.51,2224.51,575.0
2022-10-06 15:00:00,2224.51,2224.51,2224.51,2224.51,0.0,2224.51,2224.51,2224.51,2224.51,0.0
2022-10-06 15:05:00,2224.59,2224.59,2224.59,2224.59,100.0,2224.59,2224.59,2224.59,2224.59,100.0
2022-10-06 15:10:00,2225.93,2226.49,2224.73,2225.11,600.0,2225.93,2226.49,2224.73,2225.11,600.0
2022-10-06 15:15:00,2227.85,2228.58,2223.51,2223.72,1884.0,2227.85,2228.58,2223.51,2223.72,1884.0
2022-10-06 15:20:00,2226.09,2229.04,2226.09,2227.56,2200.0,2226.09,2229.04,2226.09,2227.56,2200.0
2022-10-06 15:25:00,2227.36,2230.15,2227.36,2230.15,1200.0,2227.36,2230.15,2227.36,2230.15,1200.0
2022-10-06 15:30:00,2230.54,2232.2,2230.54,2232.2,300.0,2230.54,2232.2,2230.54,2232.2,300.0
2022-10-06 15:35:00,2228.65,2229.78,2226.09,2229.78,1600.0,2228.65,2229.78,2226.09,2229.78,1600.0
2022-10-06 15:40:00,2228.0,2231.76,2228.0,2230.11,503.0,2228.0,2231.76,2228.0,2230.11,503.0
2022-10-06 15:45:00,2229.46,2232.39,2228.53,2228.53,1507.0,2229.46,2232.39,2228.53,2228.53,1507.0
2022-10-06 15:50:00,2223.21,2225.8,2222.98,2222.98,400.0,2223.21,2225.8,2222.98,2222.98,400.0
2022-10-06 15:55:00,2222.61,2222.61,2214.42,2216.03,12005.0,2222.61,2222.61,2214.42,2216.03,12005.0
2022-10-07 09:30:00,2213.96,2213.96,2213.96,2213.96,842.0,2213.96,2213.96,2213.96,2213.96,842.0
2022-10-07 09:35:00,2197.0,2197.0,2191.03,2191.03,300.0,2197.0,2197.0,2191.03,2191.03,300.0
2022-10-07 09:40:00,2197.71,2197.71,2188.99,2188.99,892.0,2197.71,2197.71,2188.99,2188.99,892.0
2022-10-07 09:45:00,2187.66,2187.66,2187.66,2187.66,100.0,2187.66,2187.66,2187.66,2187.66,100.0
2022-10-07 09:50:00,2193.09,2193.09,2185.47,2185.47,400.0,2193.09,2193.09,2185.47,2185.47,400.0
2022-10-07 09:55:00,2181.53,2181.53,2181.53,2181.53,100.0,2181.53,2181.53,2181.53,2181.53,100.0
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 10:05:00,2187.19,2187.19,2187.19,2187.19,0.0,2187.19,2187.19,2187.19,2187.19,0.0
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 10:15:00,2192.01,2192.01,2192.01,2192.01,0.0,2192.01,2192.01,2192.01,2192.01,0.0
2022-10-07 10:20:00,2191.91,2191.91,2191.91,2191.91,101.0,2191.91,2191.91,2191.91,2191.91,101.0
2022-10-07 10:25:00,2195.44,2195.44,2195.44,2195.44,100.0,2195.44,2195.44,2195.44,2195.44,100.0
2022-10-07 10:30:00,2197.85,2200.7,2197.85,2200.7,600.0,2197.85,2200.7,2197.85,2200.7,600.0
2022-10-07 10:35:00,2201.27,2201.27,2201.27,2201.27,100.0,2201.27,2201.27,2201.27,2201.27,100.0
2022-10-07 10:40:00,2204.25,2208.73,2201.17,2201.17,1300.0,2204.25,2208.73,2201.17,2201.17,1300.0
2022-10-07 10:45:00,2206.46,2207.71,2206.45,2207.71,200.0,2206.46,2207.71,2206.45,2207.71,200.0
2022-10-07 10:50:00,2207.71,2207.71,2207.71,2207.71,0.0,2207.71,2207.71,2207.71,2207.71,0.0
2022-10-07 10:55:00,2203.61,2203.61,2203.61,2203.61,300.0,2203.61,2203.61,2203.61,2203.61,300.0
2022-10-07 11:00:00,2204.62,2204.62,2204.62,2204.62,100.0,2204.62,2204.62,2204.62,2204.62,100.0
2022-10-07 11:05:00,2200.03,2202.62,2200.02,2202.62,511.0,2200.03,2202.62,2200.02,2202.62,511.0
2022-10-07 11:10:00,2202.62,2202.62,2202.62,2202.62,0.0,2202.62,2202.62,2202.62,2202.62,0.0
2022-10-07 11:15:00,2200.39,2200.9,2197.22,2197.22,800.0,2200.39,2200.9,2197.22,2197.22,800.0
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 11:25:00,2196.14,2196.14,2196.14,2196.14,0.0,2196.14,2196.14,2196.14,2196.14,0.0
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 11:35:00,2199.37,2199.37,2199.37,2199.37,0.0,2199.37,2199.37,2199.37,2199.37,0.0
2022-10-07 11:40:00,2197.12,2197.28,2194.01,2195.91,1800.0,2197.12,2197.28,2194.01,2195.91,1800.0
2022-10-07 11:45:00,2198.13,2198.13,2196.32,2196.98,300.0,2198.13,2198.13,2196.32,2196.98,300.0
2022-10-07 11:50:00,2197.14,2199.56,2197.14,2199.56,200.0,2197.14,2199.56,2197.14,2199.56,200.0
2022-10-07 11:55:00,2200.51,2203.34,2200.51,2203.34,300.0,2200.51,2203.34,2200.51,2203.34,300.0
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 12:05:00,2202.64,2202.64,2202.64,2202.64,0.0,2202.64,2202.64,2202.64,2202.64,0.0
2022-10-07 12:10:00,2202.64,2202.64,2202.64,2202.64,0.0,2202.64,2202.64,2202.64,2202.64,0.0
2022-10-07 12:15:00,2203.1,2203.1,2201.0,2201.0,300.0,2203.1,2203.1,2201.0,2201.0,300.0
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 12:25:00,2201.0,2201.0,2201.0,2201.0,0.0,2201.0,2201.0,2201.0,2201.0,0.0
2022-10-07 12:30:00,2201.0,2201.0,2201.0,2201.0,0.0,2201.0,2201.0,2201.0,2201.0,0.0
2022-10-07 12:35:00,2197.17,2197.17,2197.17,2197.17,100.0,2197.17,2197.17,2197.17,2197.17,100.0
2022-10-07 12:40:00,2197.0,2197.57,2197.0,2197.57,2285.0,2197.0,2197.57,2197.0,2197.57,2285.0
2022-10-07 12:45:00,2193.19,2193.19,2193.18,2193.19,106.0,2193.19,2193.19,2193.18,2193.19,106.0
2022-10-07 12:50:00,2190.76,2190.76,2188.62,2188.62,202.0,2190.76,2190.76,2188.62,2188.62,202.0
2022-10-07 12:55:00,2186.48,2186.58,2186.36,2186.51,500.0,2186.48,2186.58,2186.36,2186.51,500.0
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 13:05:00,2185.32,2185.32,2185.32,2185.32,0.0,2185.32,2185.32,2185.32,2185.32,0.0
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 13:15:00,2185.2,2185.2,2185.2,2185.2,0.0,2185.2,2185.2,2185.2,2185.2,0.0
2022-10-07 13:20:00,2185.2,2185.2,2185.2,2185.2,0.0,2185.2,2185.2,2185.2,2185.2,0.0
2022-10-07 13:25:00,2185.53,2185.53,2183.83,2183.83,200.0,2185.53,2185.53,2183.83,2183.83,200.0
2022-10-07 13:30:00,2183.83,2183.83,2183.83,2183.83,0.0,2183.83,2183.83,2183.83,2183.83,0.0
2022-10-07 13:35:00,2185.16,2185.16,2184.92,2184.92,250.0,2185.16,2185.16,2184.92,2184.92,250.0
2022-10-07 13:40:00,2187.93,2187.93,2187.92,2187.93,100.0,2187.93,2187.93,2187.92,2187.93,100.0
2022-10-07 13:45:00,2187.68,2189.88,2187.62,2187.62,589.0,2187.68,2189.88,2187.62,2187.62,589.0
2022-10-07 13:50:00,2186.68,2186.68,2186.68,2186.68,100.0,2186.68,2186.68,2186.68,2186.68,100.0
2022-10-07 13:55:00,2186.98,2186.98,2186.98,2186.98,100.0,2186.98,2186.98,2186.98,2186.98,100.0
2022-10-07 14:00:00,2186.98,2186.98,2186.98,2186.98,0.0,2186.98,2186.98,2186.98,2186.98,0.0
2022-10-07 14:05:00,2188.12,2188.53,2188.12,2188.53,400.0,2188.12,2188.53,2188.12,2188.53,400.0
2022-10-07 14:10:00,2186.33,2186.33,2186.33,2186.33,100.0,2186.33,2186.33,2186.33,2186.33,100.0
2022-10-07 14:15:00,2187.02,2187.87,2186.5,2186.5,300.0,2187.02,2187.87,2186.5,2186.5,300.0
2022-10-07 14:20:00,2185.67,2185.67,2183.42,2183.43,500.0,2185.67,2185.67,2183.42,2183.43,500.0
2022-10-07 14:25:00,2182.29,2182.29,2182.29,2182.29,100.0,2182.29,2182.29,2182.29,2182.29,100.0
2022-10-07 14:30:00,2181.18,2181.18,2176.2,2176.21,400.0,2181.18,2181.18,2176.2,2176.21,400.0
2022-10-07 14:35:00,2177.86,2179.63,2177.86,2179.63,200.0,2177.86,2179.63,2177.86,2179.63,200.0
2022-10-07 14:40:00,2179.63,2179.63,2179.63,2179.63,0.0,2179.63,2179.63,2179.63,2179.63,0.0
2022-10-07 14:45:00,2179.43,2179.51,2175.17,2175.27,800.0,2179.43,2179.51,2175.17,2175.27,800.0
2022-10-07 14:50:00,2175.27,2175.27,2175.27,2175.27,0.0,2175.27,2175.27,2175.27,2175.27,0.0
2022-10-07 14:55:00,2175.65,2176.0,2175.65,2175.99,300.0,2175.65,2176.0,2175.65,2175.99,300.0
2022-10-07 15:00:00,2177.99,2179.74,2177.99,2179.74,200.0,2177.99,2179.74,2177.99,2179.74,200.0
2022-10-07 15:05:00,2179.74,2179.93,2173.83,2173.83,1400.0,2179.74,2179.93,2173.83,2173.83,1400.0
2022-10-07 15:10:00,2175.19,2175.51,2172.95,2174.28,400.0,2175.19,2175.51,2172.95,2174.28,400.0
2022-10-07 15:15:00,2172.81,2173.29,2170.57,2172.01,1545.0,2172.81,2173.29,2170.57,2172.01,1545.0
2022-10-07 15:20:00,2173.62,2173.62,2173.17,2173.17,300.0,2173.62,2173.62,2173.17,2173.17,300.0
2022-10-07 15:25:00,2173.01,2173.01,2168.99,2169.21,999.0,2173.01,2173.01,2168.99,2169.21,999.0
2022-10-07 15:30:00,2167.31,2168.63,2165.86,2166.29,1100.0,2167.31,2168.63,2165.86,2166.29,1100.0
2022-10-07 15:35:00,2166.23,2172.95,2166.13,2172.49,1257.0,2166.23,2172.95,2166.13,2172.49,1257.0
2022-10-07 15:40:00,2171.99,2171.99,2171.99,2171.99,100.0,2171.99,2171.99,2171.99,2171.99,100.0
2022-10-07 15:45:00,2171.94,2174.95,2171.94,2172.59,867.0,2171.94,2174.95,2171.94,2172.59,867.0
2022-10-07 15:50:00,2174.37,2175.93,2172.97,2175.93,1100.0,2174.37,2175.93,2172.97,2175.93,1100.0
2022-10-07 15:55:00,2176.86,2176.86,2173.17,2173.49,2459.0,2176.86,2176.86,2173.17,2173.49,2459.0
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 09:35:00,2165.05,2165.05,2165.05,2165.05,0.0,2165.05,2165.05,2165.05,2165.05,0.0
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 09:45:00,2167.63,2167.63,2167.63,2167.63,0.0,2167.63,2167.63,2167.63,2167.63,0.0
2022-10-10 09:50:00,2167.63,2167.63,2167.63,2167.63,0.0,2167.63,2167.63,2167.63,2167.63,0.0
2022-10-10 09:55:00,2177.77,2177.77,2177.77,2177.77,100.0,2177.77,2177.77,2177.77,2177.77,100.0
2022-10-10 10:00:00,2178.92,2193.12,2178.92,2193.12,600.0,2178.92,2193.12,2178.92,2193.12,600.0
2022-10-10 10:05:00,2186.34,2192.98,2180.33,2185.56,1052.0,2186.34,2192.98,2180.33,2185.56,1052.0
2022-10-10 10:10:00,2194.02,2204.67,2194.02,2204.67,455.0,2194.02,2204.67,2194.02,2204.67,455.0
2022-10-10 10:15:00,2202.53,2202.53,2200.62,2200.62,200.0,2202.53,2202.53,2200.62,2200.62,200.0
2022-10-10 10:20:00,2205.0,2205.0,2205.0,2205.0,100.0,2205.0,2205.0,2205.0,2205.0,100.0
2022-10-10 10:25:00,2202.35,2212.94,2202.35,2212.94,400.0,2202.35,2212.94,2202.35,2212.94,400.0
2022-10-10 10:30:00,2215.07,2215.07,2209.15,2209.15,800.0,2215.07,2215.07,2209.15,2209.15,800.0
2022-10-10 10:35:00,2209.57,2209.57,2201.33,2201.33,300.0,2209.57,2209.57,2201.33,2201.33,300.0
2022-10-10 10:40:00,2208.31,2209.63,2208.31,2209.63,400.0,2208.31,2209.63,2208.31,2209.63,400.0
2022-10-10 10:45:00,2208.3,2210.19,2208.3,2210.19,200.0,2208.3,2210.19,2208.3,2210.19,200.0
2022-10-10 10:50:00,2201.43,2201.43,2200.77,2201.42,500.0,2201.43,2201.43,2200.77,2201.42,500.0
2022-10-10 10:55:00,2201.39,2207.43,2201.27,2201.28,1300.0,2201.39,2207.43,2201.27,2201.28,1300.0
2022-10-10 11:00:00,2201.21,2201.21,2194.69,2194.7,300.0,2201.21,2201.21,2194.69,2194.7,300.0
2022-10-10 11:05:00,2195.96,2195.96,2194.56,2194.56,200.0,2195.96,2195.96,2194.56,2194.56,200.0
2022-10-10 11:10:00,2197.25,2197.25,2190.01,2190.01,200.0,2197.25,2197.25,2190.01,2190.01,200.0
2022-10-10 11:15:00,2195.35,2202.83,2195.35,2202.83,723.0,2195.35,2202.83,2195.35,2202.83,723.0
2022-10-10 11:20:00,2202.56,2202.56,2202.56,2202.56,100.0,2202.56,2202.56,2202.56,2202.56,100.0
2022-10-10 11:25:00,2202.68,2202.68,2202.67,2202.67,200.0,2202.68,2202.68,2202.67,2202.67,200.0
2022-10-10 11:30:00,2202.67,2202.67,2202.67,2202.67,0.0,2202.67,2202.67,2202.67,2202.67,0.0
2022-10-10 11:35:00,2203.58,2208.37,2203.58,2204.26,601.0,2203.58,2208.37,2203.58,2204.26,601.0
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 11:45:00,2205.57,2205.57,2205.57,2205.57,0.0,2205.57,2205.57,2205.57,2205.57,0.0
2022-10-10 11:50:00,2208.0,2212.01,2207.97,2212.01,500.0,2208.0,2212.01,2207.97,2212.01,500.0
2022-10-10 11:55:00,2215.22,2215.23,2212.8,2212.8,230.0,2215.22,2215.23,2212.8,2212.8,230.0
2022-10-10 12:00:00,2212.8,2212.8,2212.8,2212.8,0.0,2212.8,2212.8,2212.8,2212.8,0.0
2022-10-10 12:05:00,2215.47,2215.47,2215.47,2215.47,100.0,2215.47,2215.47,2215.47,2215.47,100.0
2022-10-10 12:10:00,2215.47,2215.47,2215.47,2215.47,0.0,2215.47,2215.47,2215.47,2215.47,0.0
2022-10-10 12:15:00,2211.99,2212.05,2205.35,2205.35,502.0,2211.99,2212.05,2205.35,2205.35,502.0
2022-10-10 12:20:00,2205.35,2205.35,2205.35,2205.35,0.0,2205.35,2205.35,2205.35,2205.35,0.0
2022-10-10 12:25:00,2211.41,2211.41,2208.84,2208.84,500.0,2211.41,2211.41,2208.84,2208.84,500.0
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 12:35:00,2208.84,2208.84,2208.84,2208.84,0.0,2208.84,2208.84,2208.84,2208.84,0.0
2022-10-10 12:40:00,2212.18,2212.18,2212.13,2212.13,200.0,2212.18,2212.18,2212.13,2212.13,200.0
2022-10-10 12:45:00,2213.7,2213.98,2213.51,2213.98,1111.0,2213.7,2213.98,2213.51,2213.98,1111.0
2022-10-10 12:50:00,2210.21,2210.21,2209.8,2209.8,400.0,2210.21,2210.21,2209.8,2209.8,400.0
2022-10-10 12:55:00,2209.14,2210.38,2208.26,2208.26,300.0,2209.14,2210.38,2208.26,2208.26,300.0
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 13:05:00,2208.26,2208.26,2208.26,2208.26,0.0,2208.26,2208.26,2208.26,2208.26,0.0
2022-10-10 13:10:00,2207.25,2210.83,2207.25,2210.83,300.0,2207.25,2210.83,2207.25,2210.83,300.0
2022-10-10 13:15:00,2211.71,2211.71,2211.52,2211.52,300.0,2211.71,2211.71,2211.52,2211.52,300.0
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 13:25:00,2212.31,2212.31,2212.31,2212.31,0.0,2212.31,2212.31,2212.31,2212.31,0.0
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 13:35:00,2218.0,2218.0,2218.0,2218.0,0.0,2218.0,2218.0,2218.0,2218.0,0.0
2022-10-10 13:40:00,2217.47,2217.47,2217.47,2217.47,100.0,2217.47,2217.47,2217.47,2217.47,100.0
2022-10-10 13:45:00,2220.0,2226.7,2219.86,2226.7,1233.0,2220.0,2226.7,2219.86,2226.7,1233.0
2022-10-10 13:50:00,2229.62,2233.6,2225.15,2226.95,1425.0,2229.62,2233.6,2225.15,2226.95,1425.0
2022-10-10 13:55:00,2220.35,2220.35,2220.34,2220.35,100.0,2220.35,2220.35,2220.34,2220.35,100.0
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 14:05:00,2226.96,2226.96,2226.96,2226.96,0.0,2226.96,2226.96,2226.96,2226.96,0.0
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 14:15:00,2227.41,2227.41,2227.41,2227.41,0.0,2227.41,2227.41,2227.41,2227.41,0.0
2022-10-10 14:20:00,2229.3,2229.3,2220.92,2220.93,700.0,2229.3,2229.3,2220.92,2220.93,700.0
2022-10-10 14:25:00,2227.08,2227.3,2227.08,2227.3,524.0,2227.08,2227.3,2227.08,2227.3,524.0
2022-10-10 14:30:00,2227.93,2227.93,2227.93,2227.93,100.0,2227.93,2227.93,2227.93,2227.93,100.0
2022-10-10 14:35:00,2230.29,2230.29,2230.28,2230.29,100.0,2230.29,2230.29,2230.28,2230.29,100.0
2022-10-10 14:40:00,2227.68,2228.35,2227.68,2228.35,200.0,2227.68,2228.35,2227.68,2228.35,200.0
2022-10-10 14:45:00,2227.77,2227.77,2218.21,2222.35,835.0,2227.77,2227.77,2218.21,2222.35,835.0
2022-10-10 14:50:00,2224.95,2224.96,2223.39,2223.39,200.0,2224.95,2224.96,2223.39,2223.39,200.0
2022-10-10 14:55:00,2225.01,2225.43,2225.01,2225.43,300.0,2225.01,2225.43,2225.01,2225.43,300.0
2022-10-10 15:00:00,2222.72,2222.73,2222.72,2222.72,100.0,2222.72,2222.73,2222.72,2222.72,100.0
2022-10-10 15:05:00,2224.02,2224.02,2222.68,2222.68,300.0,2224.02,2224.02,2222.68,2222.68,300.0
2022-10-10 15:10:00,2222.76,2229.38,2220.73,2223.45,2200.0,2222.76,2229.38,2220.73,2223.45,2200.0
2022-10-10 15:15:00,2225.53,2232.37,2225.53,2231.87,900.0,2225.53,2232.37,2225.53,2231.87,900.0
2022-10-10 15:20:00,2230.32,2230.33,2227.92,2230.33,300.0,2230.32,2230.33,2227.92,2230.33,300.0
2022-10-10 15:25:00,2227.77,2228.81,2224.15,2226.54,900.0,2227.77,2228.81,2224.15,2226.54,900.0
2022-10-10 15:30:00,2227.57,2231.99,2226.12,2231.99,1297.0,2227.57,2231.99,2226.12,2231.99,1297.0
2022-10-10 15:35:00,2232.49,2235.26,2232.49,2233.95,700.0,2232.49,2235.26,2232.49,2233.95,700.0
2022-10-10 15:40:00,2232.31,2232.65,2229.64,2229.64,1600.0,2232.31,2232.65,2229.64,2229.64,1600.0
2022-10-10 15:45:00,2229.8,2234.41,2229.79,2231.01,2906.0,2229.8,2234.41,2229.79,2231.01,2906.0
2022-10-10 15:50:00,2233.25,2234.65,2230.77,2233.7,1376.0,2233.25,2234.65,2230.77,2233.7,1376.0
2022-10-10 15:55:00,2235.75,2235.75,2231.83,2234.32,3069.0,2235.75,2235.75,2231.83,2234.32,3069.0
2022-10-11 09:30:00,2223.87,2223.87,2223.87,2223.87,1326.0,2223.87,2223.87,2223.87,2223.87,1326.0
2022-10-11 09:35:00,2244.09,2244.09,2244.09,2244.09,100.0,2244.09,2244.09,2244.09,2244.09,100.0
2022-10-11 09:40:00,2233.88,2248.8,2233.87,2247.7,1010.0,2233.88,2248.8,2233.87,2247.7,1010.0
2022-10-11 09:45:00,2251.27,2251.96,2251.26,2251.96,200.0,2251.27,2251.96,2251.26,2251.96,200.0
2022-10-11 09:50:00,2247.77,2263.21,2247.29,2263.21,1581.0,2247.77,2263.21,2247.29,2263.21,1581.0
2022-10-11 09:55:00,2244.72,2250.94,2244.72,2250.94,319.0,2244.72,2250.94,2244.72,2250.94,319.0
2022-10-11 10:00:00,2248.35,2248.35,2241.82,2241.82,600.0,2248.35,2248.35,2241.82,2241.82,600.0
2022-10-11 10:05:00,2240.74,2251.28,2240.74,2251.28,800.0,2240.74,2251.28,2240.74,2251.28,800.0
2022-10-11 10:10:00,2257.39,2257.39,2257.33,2257.33,222.0,2257.39,2257.39,2257.33,2257.33,222.0
2022-10-11 10:15:00,2259.45,2265.86,2257.43,2262.27,1338.0,2259.45,2265.86,2257.43,2262.27,1338.0
2022-10-11 10:20:00,2247.89,2254.72,2247.89,2254.72,300.0,2247.89,2254.72,2247.89,2254.72,300.0
2022-10-11 10:25:00,2254.87,2259.53,2254.87,2258.25,1100.0,2254.87,2259.53,2254.87,2258.25,1100.0
2022-10-11 10:30:00,2257.72,2262.83,2257.72,2259.0,581.0,2257.72,2262.83,2257.72,2259.0,581.0
2022-10-11 10:35:00,2262.02,2272.3,2261.79,2272.3,600.0,2262.02,2272.3,2261.79,2272.3,600.0
2022-10-11 10:40:00,2271.15,2271.15,2260.87,2260.87,1300.0,2271.15,2271.15,2260.87,2260.87,1300.0
2022-10-11 10:45:00,2270.85,2270.85,2263.24,2263.24,800.0,2270.85,2270.85,2263.24,2263.24,800.0
2022-10-11 10:50:00,2268.05,2269.85,2268.05,2269.85,200.0,2268.05,2269.85,2268.05,2269.85,200.0
2022-10-11 10:55:00,2273.83,2273.83,2264.43,2264.43,200.0,2273.83,2273.83,2264.43,2264.43,200.0
2022-10-11 11:00:00,2270.35,2283.71,2269.41,2281.61,1325.0,2270.35,2283.71,2269.41,2281.61,1325.0
2022-10-11 11:05:00,2281.26,2281.26,2270.01,2270.01,800.0,2281.26,2281.26,2270.01,2270.01,800.0
2022-10-11 11:10:00,2271.01,2271.01,2268.01,2268.22,800.0,2271.01,2271.01,2268.01,2268.22,800.0
2022-10-11 11:15:00,2274.87,2274.87,2270.89,2270.89,200.0,2274.87,2274.87,2270.89,2270.89,200.0
2022-10-11 11:20:00,2272.59,2272.59,2272.58,2272.59,100.0,2272.59,2272.59,2272.58,2272.59,100.0
2022-10-11 11:25:00,2282.64,2282.64,2261.7,2265.91,1802.0,2282.64,2282.64,2261.7,2265.91,1802.0
2022-10-11 11:30:00,2267.75,2271.28,2266.45,2266.45,1669.0,2267.75,2271.28,2266.45,2266.45,1669.0
2022-10-11 11:35:00,2270.48,2271.33,2268.75,2271.33,992.0,2270.48,2271.33,2268.75,2271.33,992.0
2022-10-11 11:40:00,2282.64,2282.64,2282.64,2282.64,100.0,2282.64,2282.64,2282.64,2282.64,100.0
2022-10-11 11:45:00,2288.57,2288.57,2277.81,2277.81,1289.0,2288.57,2288.57,2277.81,2277.81,1289.0
2022-10-11 11:50:00,2277.84,2277.84,2277.84,2277.84,100.0,2277.84,2277.84,2277.84,2277.84,100.0
2022-10-11 11:55:00,2281.34,2281.67,2276.04,2276.13,1698.0,2281.34,2281.67,2276.04,2276.13,1698.0
2022-10-11 12:00:00,2283.0,2283.0,2273.13,2273.13,200.0,2283.0,2283.0,2273.13,2273.13,200.0
2022-10-11 12:05:00,2279.94,2279.94,2279.94,2279.94,100.0,2279.94,2279.94,2279.94,2279.94,100.0
2022-10-11 12:10:00,2278.2,2278.2,2278.2,2278.2,140.0,2278.2,2278.2,2278.2,2278.2,140.0
2022-10-11 12:15:00,2275.35,2275.35,2275.35,2275.35,100.0,2275.35,2275.35,2275.35,2275.35,100.0
2022-10-11 12:20:00,2280.0,2280.0,2273.62,2273.62,1000.0,2280.0,2280.0,2273.62,2273.62,1000.0
2022-10-11 12:25:00,2277.88,2277.88,2275.47,2277.85,325.0,2277.88,2277.88,2275.47,2277.85,325.0
2022-10-11 12:30:00,2277.6,2279.8,2277.6,2279.8,200.0,2277.6,2279.8,2277.6,2279.8,200.0
2022-10-11 12:35:00,2278.64,2278.65,2278.57,2278.64,300.0,2278.64,2278.65,2278.57,2278.64,300.0
2022-10-11 12:40:00,2277.0,2277.0,2277.0,2277.0,100.0,2277.0,2277.0,2277.0,2277.0,100.0
2022-10-11 12:45:00,2280.47,2280.47,2280.47,2280.47,100.0,2280.47,2280.47,2280.47,2280.47,100.0
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 12:55:00,2280.17,2280.17,2280.17,2280.17,0.0,2280.17,2280.17,2280.17,2280.17,0.0
2022-10-11 13:00:00,2279.97,2279.97,2276.07,2279.35,326.0,2279.97,2279.97,2276.07,2279.35,326.0
2022-10-11 13:05:00,2275.29,2275.29,2275.29,2275.29,100.0,2275.29,2275.29,2275.29,2275.29,100.0
2022-10-11 13:10:00,2275.29,2275.29,2275.29,2275.29,0.0,2275.29,2275.29,2275.29,2275.29,0.0
2022-10-11 13:15:00,2276.21,2276.7,2271.59,2271.59,1359.0,2276.21,2276.7,2271.59,2271.59,1359.0
2022-10-11 13:20:00,2277.67,2277.67,2277.67,2277.67,100.0,2277.67,2277.67,2277.67,2277.67,100.0
2022-10-11 13:25:00,2274.57,2274.57,2274.57,2274.57,100.0,2274.57,2274.57,2274.57,2274.57,100.0
2022-10-11 13:30:00,2276.85,2281.22,2272.44,2273.15,1481.0,2276.85,2281.22,2272.44,2273.15,1481.0
2022-10-11 13:35:00,2272.9,2272.9,2269.39,2269.4,800.0,2272.9,2272.9,2269.39,2269.4,800.0
2022-10-11 13:40:00,2272.69,2272.69,2272.69,2272.69,700.0,2272.69,2272.69,2272.69,2272.69,700.0
2022-10-11 13:45:00,2270.97,2271.96,2269.39,2271.96,700.0,2270.97,2271.96,2269.39,2271.96,700.0
2022-10-11 13:50:00,2271.96,2271.96,2271.96,2271.96,0.0,2271.96,2271.96,2271.96,2271.96,0.0
2022-10-11 13:55:00,2273.3,2275.38,2273.3,2275.38,400.0,2273.3,2275.38,2273.3,2275.38,400.0
2022-10-11 14:00:00,2288.57,2288.57,2282.28,2282.29,200.0,2288.57,2288.57,2282.28,2282.29,200.0
2022-10-11 14:05:00,2280.44,2286.87,2280.44,2284.64,400.0,2280.44,2286.87,2280.44,2284.64,400.0
2022-10-11 14:10:00,2282.14,2282.14,2277.6,2278.27,900.0,2282.14,2282.14,2277.6,2278.27,900.0
2022-10-11 14:15:00,2281.76,2283.18,2281.76,2283.1,762.0,2281.76,2283.18,2281.76,2283.1,762.0
2022-10-11 14:20:00,2284.6,2285.23,2283.98,2285.17,900.0,2284.6,2285.23,2283.98,2285.17,900.0
2022-10-11 14:25:00,2287.14,2293.86,2285.2,2286.32,488.0,2287.14,2293.86,2285.2,2286.32,488.0
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 14:35:00,2288.81,2288.81,2288.81,2288.81,0.0,2288.81,2288.81,2288.81,2288.81,0.0
2022-10-11 14:40:00,2293.47,2293.47,2283.59,2284.08,1000.0,2293.47,2293.47,2283.59,2284.08,1000.0
2022-10-11 14:45:00,2279.24,2279.24,2275.23,2275.23,561.0,2279.24,2279.24,2275.23,2275.23,561.0
2022-10-11 14:50:00,2269.94,2269.94,2269.45,2269.45,200.0,2269.94,2269.94,2269.45,2269.45,200.0
2022-10-11 14:55:00,2270.08,2273.18,2265.0,2265.0,1163.0,2270.08,2273.18,2265.0,2265.0,1163.0
2022-10-11 15:00:00,2264.61,2266.17,2261.0,2261.0,600.0,2264.61,2266.17,2261.0,2261.0,600.0
2022-10-11 15:05:00,2263.43,2264.89,2260.12,2260.12,1050.0,2263.43,2264.89,2260.12,2260.12,1050.0
2022-10-11 15:10:00,2262.18,2262.19,2262.18,2262.18,100.0,2262.18,2262.19,2262.18,2262.18,100.0
2022-10-11 15:15:00,2260.86,2262.7,2258.86,2262.36,899.0,2260.86,2262.7,2258.86,2262.36,899.0
2022-10-11 15:20:00,2263.47,2263.47,2261.89,2261.89,301.0,2263.47,2263.47,2261.89,2261.89,301.0
2022-10-11 15:25:00,2261.19,2264.06,2260.02,2264.06,1500.0,2261.19,2264.06,2260.02,2264.06,1500.0
2022-10-11 15:30:00,2266.66,2266.89,2262.82,2266.89,1700.0,2266.66,2266.89,2262.82,2266.89,1700.0
2022-10-11 15:35:00,2263.86,2268.52,2263.86,2268.52,900.0,2263.86,2268.52,2263.86,2268.52,900.0
2022-10-11 15:40:00,2267.14,2267.15,2265.18,2266.21,600.0,2267.14,2267.15,2265.18,2266.21,600.0
2022-10-11 15:45:00,2267.56,2271.61,2266.49,2271.61,914.0,2267.56,2271.61,2266.49,2271.61,914.0
2022-10-11 15:50:00,2268.46,2270.15,2265.47,2269.86,2469.0,2268.46,2270.15,2265.47,2269.86,2469.0
2022-10-11 15:55:00,2269.04,2269.89,2265.61,2267.86,5494.0,2269.04,2269.89,2265.61,2267.86,5494.0
2022-10-12 09:30:00,2263.81,2263.81,2243.82,2246.78,3047.0,2263.81,2263.81,2243.82,2246.78,3047.0
2022-10-12 09:35:00,2251.25,2256.92,2246.05,2247.1,2477.0,2251.25,2256.92,2246.05,2247.1,2477.0
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 09:45:00,2240.01,2240.01,2240.01,2240.01,0.0,2240.01,2240.01,2240.01,2240.01,0.0
2022-10-12 09:50:00,2240.0,2262.0,2240.0,2250.0,2527.0,2240.0,2262.0,2240.0,2250.0,2527.0
2022-10-12 09:55:00,2249.38,2256.79,2249.38,2256.79,575.0,2249.38,2256.79,2249.38,2256.79,575.0
2022-10-12 10:00:00,2261.72,2264.22,2258.3,2264.22,500.0,2261.72,2264.22,2258.3,2264.22,500.0
2022-10-12 10:05:00,2261.01,2267.16,2261.01,2267.16,857.0,2261.01,2267.16,2261.01,2267.16,857.0
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 10:15:00,2263.38,2263.38,2263.38,2263.38,0.0,2263.38,2263.38,2263.38,2263.38,0.0
2022-10-12 10:20:00,2260.37,2260.37,2260.37,2260.37,106.0,2260.37,2260.37,2260.37,2260.37,106.0
2022-10-12 10:25:00,2258.22,2266.47,2258.22,2266.47,1000.0,2258.22,2266.47,2258.22,2266.47,1000.0
2022-10-12 10:30:00,2265.0,2265.0,2265.0,2265.0,100.0,2265.0,2265.0,2265.0,2265.0,100.0
2022-10-12 10:35:00,2266.58,2266.58,2260.0,2260.0,1133.0,2266.58,2266.58,2260.0,2260.0,1133.0
2022-10-12 10:40:00,2260.09,2260.09,2260.09,2260.09,100.0,2260.09,2260.09,2260.09,2260.09,100.0
2022-10-12 10:45:00,2255.16,2255.18,2254.14,2255.18,815.0,2255.16,2255.18,2254.14,2255.18,815.0
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 10:55:00,2257.34,2257.34,2257.34,2257.34,0.0,2257.34,2257.34,2257.34,2257.34,0.0
2022-10-12 11:00:00,2257.34,2257.34,2257.34,2257.34,0.0,2257.34,2257.34,2257.34,2257.34,0.0
2022-10-12 11:05:00,2261.16,2261.16,2261.16,2261.16,101.0,2261.16,2261.16,2261.16,2261.16,101.0
2022-10-12 11:10:00,2261.16,2261.16,2261.16,2261.16,0.0,2261.16,2261.16,2261.16,2261.16,0.0
2022-10-12 11:15:00,2259.83,2259.83,2259.81,2259.81,510.0,2259.83,2259.83,2259.81,2259.81,510.0
2022-10-12 11:20:00,2254.03,2255.0,2246.05,2254.99,475.0,2254.03,2255.0,2246.05,2254.99,475.0
2022-10-12 11:25:00,2250.89,2250.89,2250.88,2250.89,100.0,2250.89,2250.89,2250.88,2250.89,100.0
2022-10-12 11:30:00,2251.33,2254.1,2251.33,2252.35,401.0,2251.33,2254.1,2251.33,2252.35,401.0
2022-10-12 11:35:00,2251.68,2251.68,2251.68,2251.68,500.0,2251.68,2251.68,2251.68,2251.68,500.0
2022-10-12 11:40:00,2250.09,2255.72,2250.08,2255.72,600.0,2250.09,2255.72,2250.08,2255.72,600.0
2022-10-12 11:45:00,2255.42,2255.97,2255.42,2255.97,200.0,2255.42,2255.97,2255.42,2255.97,200.0
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 11:55:00,2252.79,2252.79,2252.79,2252.79,0.0,2252.79,2252.79,2252.79,2252.79,0.0
2022-10-12 12:00:00,2257.27,2262.74,2257.13,2258.67,720.0,2257.27,2262.74,2257.13,2258.67,720.0
2022-10-12 12:05:00,2257.36,2257.36,2257.36,2257.36,100.0,2257.36,2257.36,2257.36,2257.36,100.0
2022-10-12 12:10:00,2260.23,2260.29,2260.23,2260.29,200.0,2260.23,2260.29,2260.23,2260.29,200.0
2022-10-12 12:15:00,2256.98,2257.0,2256.98,2257.0,400.0,2256.98,2257.0,2256.98,2257.0,400.0
2022-10-12 12:20:00,2257.0,2257.0,2257.0,2257.0,0.0,2257.0,2257.0,2257.0,2257.0,0.0
2022-10-12 12:25:00,2259.3,2259.31,2258.43,2258.43,500.0,2259.3,2259.31,2258.43,2258.43,500.0
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 12:35:00,2257.43,2257.43,2257.43,2257.43,0.0,2257.43,2257.43,2257.43,2257.43,0.0
2022-10-12 12:40:00,2255.58,2255.58,2254.52,2254.53,800.0,2255.58,2255.58,2254.52,2254.53,800.0
2022-10-12 12:45:00,2254.97,2254.97,2252.23,2252.25,625.0,2254.97,2254.97,2252.23,2252.25,625.0
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 12:55:00,2252.25,2252.25,2252.25,2252.25,0.0,2252.25,2252.25,2252.25,2252.25,0.0
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 13:05:00,2252.25,2252.25,2252.25,2252.25,0.0,2252.25,2252.25,2252.25,2252.25,0.0
2022-10-12 13:10:00,2254.52,2254.99,2254.52,2254.99,300.0,2254.52,2254.99,2254.52,2254.99,300.0
2022-10-12 13:15:00,2254.69,2254.69,2254.69,2254.69,100.0,2254.69,2254.69,2254.69,2254.69,100.0
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 13:25:00,2254.69,2254.69,2254.69,2254.69,0.0,2254.69,2254.69,2254.69,2254.69,0.0
2022-10-12 13:30:00,2251.59,2253.22,2251.59,2253.22,800.0,2251.59,2253.22,2251.59,2253.22,800.0
2022-10-12 13:35:00,2253.24,2253.24,2253.23,2253.24,100.0,2253.24,2253.24,2253.23,2253.24,100.0
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 13:45:00,2250.16,2250.16,2250.16,2250.16,0.0,2250.16,2250.16,2250.16,2250.16,0.0
2022-10-12 13:50:00,2250.16,2250.16,2250.16,2250.16,0.0,2250.16,2250.16,2250.16,2250.16,0.0
2022-10-12 13:55:00,2249.01,2251.0,2249.0,2251.0,405.0,2249.01,2251.0,2249.0,2251.0,405.0
2022-10-12 14:00:00,2254.23,2254.23,2249.11,2249.11,200.0,2254.23,2254.23,2249.11,2249.11,200.0
2022-10-12 14:05:00,2250.96,2250.96,2250.96,2250.96,100.0,2250.96,2250.96,2250.96,2250.96,100.0
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 14:15:00,2250.96,2250.96,2250.96,2250.96,0.0,2250.96,2250.96,2250.96,2250.96,0.0
2022-10-12 14:20:00,2254.25,2254.25,2253.12,2253.12,212.0,2254.25,2254.25,2253.12,2253.12,212.0
2022-10-12 14:25:00,2254.39,2255.04,2252.64,2255.04,700.0,2254.39,2255.04,2252.64,2255.04,700.0
2022-10-12 14:30:00,2254.03,2255.66,2253.52,2254.11,400.0,2254.03,2255.66,2253.52,2254.11,400.0
2022-10-12 14:35:00,2256.29,2256.29,2256.29,2256.29,112.0,2256.29,2256.29,2256.29,2256.29,112.0
2022-10-12 14:40:00,2251.84,2251.84,2251.84,2251.84,100.0,2251.84,2251.84,2251.84,2251.84,100.0
2022-10-12 14:45:00,2251.55,2251.55,2251.55,2251.55,100.0,2251.55,2251.55,2251.55,2251.55,100.0
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 14:55:00,2248.36,2248.36,2248.36,2248.36,0.0,2248.36,2248.36,2248.36,2248.36,0.0
2022-10-12 15:00:00,2247.26,2247.26,2243.01,2243.01,300.0,2247.26,2247.26,2243.01,2243.01,300.0
2022-10-12 15:05:00,2246.05,2247.46,2246.04,2247.45,200.0,2246.05,2247.46,2246.04,2247.45,200.0
2022-10-12 15:10:00,2246.36,2246.36,2246.36,2246.36,100.0,2246.36,2246.36,2246.36,2246.36,100.0
2022-10-12 15:15:00,2246.51,2246.84,2242.14,2246.84,1795.0,2246.51,2246.84,2242.14,2246.84,1795.0
2022-10-12 15:20:00,2244.67,2246.06,2243.59,2243.59,600.0,2244.67,2246.06,2243.59,2243.59,600.0
2022-10-12 15:25:00,2243.55,2244.15,2243.54,2244.14,300.0,2243.55,2244.15,2243.54,2244.14,300.0
2022-10-12 15:30:00,2243.86,2253.52,2243.86,2253.52,1475.0,2243.86,2253.52,2243.86,2253.52,1475.0
2022-10-12 15:35:00,2251.96,2251.96,2249.7,2250.81,1300.0,2251.96,2251.96,2249.7,2250.81,1300.0
2022-10-12 15:40:00,2248.64,2251.07,2248.63,2250.51,1000.0,2248.64,2251.07,2248.63,2250.51,1000.0
2022-10-12 15:45:00,2251.12,2254.42,2249.56,2250.45,3884.0,2251.12,2254.42,2249.56,2250.45,3884.0
2022-10-12 15:50:00,2249.9,2249.9,2244.01,2245.06,1875.0,2249.9,2249.9,2244.01,2245.06,1875.0
2022-10-12 15:55:00,2242.11,2247.78,2239.53,2243.61,3483.0,2242.11,2247.78,2239.53,2243.61,3483.0
2022-10-13 09:30:00,2225.43,2237.92,2225.43,2237.92,1117.0,2225.43,2237.92,2225.43,2237.92,1117.0
2022-10-13 09:35:00,2237.82,2246.04,2222.23,2232.89,1700.0,2237.82,2246.04,2222.23,2232.89,1700.0
2022-10-13 09:40:00,2233.06,2233.06,2233.06,2233.06,100.0,2233.06,2233.06,2233.06,2233.06,100.0
2022-10-13 09:45:00,2230.45,2236.84,2230.44,2236.84,300.0,2230.45,2236.84,2230.44,2236.84,300.0
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 09:55:00,2236.9,2236.9,2236.9,2236.9,0.0,2236.9,2236.9,2236.9,2236.9,0.0
2022-10-13 10:00:00,2228.8,2228.8,2228.79,2228.8,101.0,2228.8,2228.8,2228.79,2228.8,101.0
2022-10-13 10:05:00,2236.98,2239.93,2231.8,2234.43,2000.0,2236.98,2239.93,2231.8,2234.43,2000.0
2022-10-13 10:10:00,2243.18,2248.6,2229.86,2235.45,1200.0,2243.18,2248.6,2229.86,2235.45,1200.0
2022-10-13 10:15:00,2234.35,2234.78,2218.32,2220.58,700.0,2234.35,2234.78,2218.32,2220.58,700.0
2022-10-13 10:20:00,2224.47,2224.47,2224.47,2224.47,100.0,2224.47,2224.47,2224.47,2224.47,100.0
2022-10-13 10:25:00,2224.78,2224.78,2212.64,2212.64,600.0,2224.78,2224.78,2212.64,2212.64,600.0
2022-10-13 10:30:00,2217.22,2234.37,2216.34,2225.37,2360.0,2217.22,2234.37,2216.34,2225.37,2360.0
2022-10-13 10:35:00,2235.5,2235.5,2235.5,2235.5,100.0,2235.5,2235.5,2235.5,2235.5,100.0
2022-10-13 10:40:00,2236.35,2242.62,2236.24,2237.04,791.0,2236.35,2242.62,2236.24,2237.04,791.0
2022-10-13 10:45:00,2232.43,2241.61,2232.43,2241.61,300.0,2232.43,2241.61,2232.43,2241.61,300.0
2022-10-13 10:50:00,2241.61,2241.61,2241.61,2241.61,0.0,2241.61,2241.61,2241.61,2241.61,0.0
2022-10-13 10:55:00,2237.46,2237.46,2230.99,2230.99,703.0,2237.46,2237.46,2230.99,2230.99,703.0
2022-10-13 11:00:00,2226.32,2237.48,2226.32,2237.48,600.0,2226.32,2237.48,2226.32,2237.48,600.0
2022-10-13 11:05:00,2237.77,2246.51,2237.76,2246.51,677.0,2237.77,2246.51,2237.76,2246.51,677.0
2022-10-13 11:10:00,2243.43,2246.47,2243.43,2246.47,200.0,2243.43,2246.47,2243.43,2246.47,200.0
2022-10-13 11:15:00,2245.32,2266.32,2242.66,2257.83,1754.0,2245.32,2266.32,2242.66,2257.83,1754.0
2022-10-13 11:20:00,2262.23,2271.48,2251.46,2251.46,6793.0,2262.23,2271.48,2251.46,2251.46,6793.0
2022-10-13 11:25:00,2250.65,2253.3,2246.2,2246.2,1400.0,2250.65,2253.3,2246.2,2246.2,1400.0
2022-10-13 11:30:00,2252.92,2256.59,2248.62,2256.45,1200.0,2252.92,2256.59,2248.62,2256.45,1200.0
2022-10-13 11:35:00,2257.14,2274.42,2257.14,2274.42,1000.0,2257.14,2274.42,2257.14,2274.42,1000.0
2022-10-13 11:40:00,2274.0,2278.0,2266.63,2266.63,1824.0,2274.0,2278.0,2266.63,2266.63,1824.0
2022-10-13 11:45:00,2260.01,2261.29,2255.84,2257.0,500.0,2260.01,2261.29,2255.84,2257.0,500.0
2022-10-13 11:50:00,2257.0,2257.0,2257.0,2257.0,0.0,2257.0,2257.0,2257.0,2257.0,0.0
2022-10-13 11:55:00,2266.94,2266.94,2260.29,2260.29,200.0,2266.94,2266.94,2260.29,2260.29,200.0
2022-10-13 12:00:00,2269.17,2274.3,2265.71,2274.3,350.0,2269.17,2274.3,2265.71,2274.3,350.0
2022-10-13 12:05:00,2269.16,2272.82,2263.52,2263.52,700.0,2269.16,2272.82,2263.52,2263.52,700.0
2022-10-13 12:10:00,2262.77,2265.87,2257.4,2265.87,815.0,2262.77,2265.87,2257.4,2265.87,815.0
2022-10-13 12:15:00,2257.65,2264.8,2257.65,2264.8,400.0,2257.65,2264.8,2257.65,2264.8,400.0
2022-10-13 12:20:00,2264.8,2264.8,2264.8,2264.8,0.0,2264.8,2264.8,2264.8,2264.8,0.0
2022-10-13 12:25:00,2262.24,2263.26,2259.01,2263.26,600.0,2262.24,2263.26,2259.01,2263.26,600.0
2022-10-13 12:30:00,2264.28,2266.14,2261.36,2261.36,300.0,2264.28,2266.14,2261.36,2261.36,300.0
2022-10-13 12:35:00,2260.8,2260.8,2255.68,2255.68,414.0,2260.8,2260.8,2255.68,2255.68,414.0
2022-10-13 12:40:00,2264.43,2266.04,2261.18,2266.04,500.0,2264.43,2266.04,2261.18,2266.04,500.0
2022-10-13 12:45:00,2261.93,2261.94,2257.26,2257.27,713.0,2261.93,2261.94,2257.26,2257.27,713.0
2022-10-13 12:50:00,2257.27,2257.27,2257.27,2257.27,0.0,2257.27,2257.27,2257.27,2257.27,0.0
2022-10-13 12:55:00,2259.22,2266.62,2256.15,2264.56,800.0,2259.22,2266.62,2256.15,2264.56,800.0
2022-10-13 13:00:00,2269.44,2271.58,2269.44,2271.58,400.0,2269.44,2271.58,2269.44,2271.58,400.0
2022-10-13 13:05:00,2268.45,2269.45,2264.78,2269.45,600.0,2268.45,2269.45,2264.78,2269.45,600.0
2022-10-13 13:10:00,2263.76,2264.32,2263.76,2264.32,200.0,2263.76,2264.32,2263.76,2264.32,200.0
2022-10-13 13:15:00,2267.0,2270.75,2267.0,2268.66,400.0,2267.0,2270.75,2267.0,2268.66,400.0
2022-10-13 13:20:00,2271.34,2271.34,2267.73,2267.73,200.0,2271.34,2271.34,2267.73,2267.73,200.0
2022-10-13 13:25:00,2273.13,2278.0,2271.21,2273.36,1656.0,2273.13,2278.0,2271.21,2273.36,1656.0
2022-10-13 13:30:00,2277.61,2277.61,2273.28,2275.12,500.0,2277.61,2277.61,2273.28,2275.12,500.0
2022-10-13 13:35:00,2275.23,2275.23,2275.23,2275.23,200.0,2275.23,2275.23,2275.23,2275.23,200.0
2022-10-13 13:40:00,2270.06,2271.74,2270.06,2271.74,400.0,2270.06,2271.74,2270.06,2271.74,400.0
2022-10-13 13:45:00,2271.69,2271.69,2271.69,2271.69,100.0,2271.69,2271.69,2271.69,2271.69,100.0
2022-10-13 13:50:00,2271.69,2271.69,2271.69,2271.69,0.0,2271.69,2271.69,2271.69,2271.69,0.0
2022-10-13 13:55:00,2271.44,2279.01,2270.0,2279.01,3095.0,2271.44,2279.01,2270.0,2279.01,3095.0
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 14:05:00,2277.24,2277.24,2277.24,2277.24,0.0,2277.24,2277.24,2277.24,2277.24,0.0
2022-10-13 14:10:00,2277.24,2277.24,2277.24,2277.24,0.0,2277.24,2277.24,2277.24,2277.24,0.0
2022-10-13 14:15:00,2277.24,2277.24,2277.24,2277.24,0.0,2277.24,2277.24,2277.24,2277.24,0.0
2022-10-13 14:20:00,2277.24,2277.24,2277.24,2277.24,0.0,2277.24,2277.24,2277.24,2277.24,0.0
2022-10-13 14:25:00,2266.36,2266.36,2266.36,2266.36,100.0,2266.36,2266.36,2266.36,2266.36,100.0
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 14:35:00,2270.76,2270.76,2270.76,2270.76,0.0,2270.76,2270.76,2270.76,2270.76,0.0
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 14:45:00,2270.82,2270.82,2270.82,2270.82,0.0,2270.82,2270.82,2270.82,2270.82,0.0
2022-10-13 14:50:00,2273.19,2273.19,2273.19,2273.19,400.0,2273.19,2273.19,2273.19,2273.19,400.0
2022-10-13 14:55:00,2276.35,2282.89,2276.34,2279.45,550.0,2276.35,2282.89,2276.34,2279.45,550.0
2022-10-13 15:00:00,2282.79,2286.31,2282.79,2286.31,200.0,2282.79,2286.31,2282.79,2286.31,200.0
2022-10-13 15:05:00,2290.68,2290.68,2290.68,2290.68,100.0,2290.68,2290.68,2290.68,2290.68,100.0
2022-10-13 15:10:00,2287.58,2287.58,2284.62,2286.14,804.0,2287.58,2287.58,2284.62,2286.14,804.0
2022-10-13 15:15:00,2286.75,2289.01,2286.47,2286.5,1100.0,2286.75,2289.01,2286.47,2286.5,1100.0
2022-10-13 15:20:00,2283.57,2288.39,2283.57,2288.39,900.0,2283.57,2288.39,2283.57,2288.39,900.0
2022-10-13 15:25:00,2288.06,2288.06,2282.12,2282.12,1000.0,2288.06,2288.06,2282.12,2282.12,1000.0
2022-10-13 15:30:00,2282.32,2282.32,2277.59,2277.59,1100.0,2282.32,2282.32,2277.59,2277.59,1100.0
2022-10-13 15:35:00,2278.78,2279.98,2278.78,2279.98,400.0,2278.78,2279.98,2278.78,2279.98,400.0
2022-10-13 15:40:00,2280.64,2283.53,2280.1,2283.53,805.0,2280.64,2283.53,2280.1,2283.53,805.0
2022-10-13 15:45:00,2282.9,2286.27,2282.6,2286.27,1664.0,2282.9,2286.27,2282.6,2286.27,1664.0
2022-10-13 15:50:00,2282.84,2291.06,2282.08,2291.06,846.0,2282.84,2291.06,2282.08,2291.06,846.0
2022-10-13 15:55:00,2284.57,2288.27,2277.79,2279.26,5659.0,2284.57,2288.27,2277.79,2279.26,5659.0
2022-10-14 09:30:00,2279.75,2279.75,2279.75,2279.75,938.0,2279.75,2279.75,2279.75,2279.75,938.0
2022-10-14 09:35:00,2272.72,2300.0,2272.72,2300.0,1102.0,2272.72,2300.0,2272.72,2300.0,1102.0
2022-10-14 09:40:00,2300.0,2300.0,2300.0,2300.0,0.0,2300.0,2300.0,2300.0,2300.0,0.0
2022-10-14 09:45:00,2295.06,2295.06,2287.57,2294.95,1230.0,2295.06,2295.06,2287.57,2294.95,1230.0
2022-10-14 09:50:00,2295.28,2295.85,2295.27,2295.54,608.0,2295.28,2295.85,2295.27,2295.54,608.0
2022-10-14 09:55:00,2296.68,2296.68,2287.37,2287.37,1706.0,2296.68,2296.68,2287.37,2287.37,1706.0
2022-10-14 10:00:00,2285.55,2285.55,2280.0,2283.26,1122.0,2285.55,2285.55,2280.0,2283.26,1122.0
2022-10-14 10:05:00,2278.11,2283.37,2278.11,2283.37,200.0,2278.11,2283.37,2278.11,2283.37,200.0
2022-10-14 10:10:00,2273.66,2273.66,2265.02,2266.52,1000.0,2273.66,2273.66,2265.02,2266.52,1000.0
2022-10-14 10:15:00,2266.2,2266.5,2261.92,2266.5,414.0,2266.2,2266.5,2261.92,2266.5,414.0
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 10:25:00,2262.49,2262.49,2262.49,2262.49,0.0,2262.49,2262.49,2262.49,2262.49,0.0
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 10:35:00,2268.23,2268.23,2268.23,2268.23,0.0,2268.23,2268.23,2268.23,2268.23,0.0
2022-10-14 10:40:00,2268.23,2268.23,2268.23,2268.23,0.0,2268.23,2268.23,2268.23,2268.23,0.0
2022-10-14 10:45:00,2268.88,2268.88,2267.54,2268.87,300.0,2268.88,2268.88,2267.54,2268.87,300.0
2022-10-14 10:50:00,2272.63,2272.63,2272.62,2272.63,100.0,2272.63,2272.63,2272.62,2272.63,100.0
2022-10-14 10:55:00,2272.29,2272.61,2270.93,2271.8,900.0,2272.29,2272.61,2270.93,2271.8,900.0
2022-10-14 11:00:00,2272.95,2284.46,2272.95,2278.47,700.0,2272.95,2284.46,2272.95,2278.47,700.0
2022-10-14 11:05:00,2272.06,2272.13,2272.05,2272.13,400.0,2272.06,2272.13,2272.05,2272.13,400.0
2022-10-14 11:10:00,2274.94,2279.55,2272.0,2279.45,1586.0,2274.94,2279.55,2272.0,2279.45,1586.0
2022-10-14 11:15:00,2278.85,2278.85,2271.03,2271.04,800.0,2278.85,2278.85,2271.03,2271.04,800.0
2022-10-14 11:20:00,2274.41,2279.24,2272.0,2272.0,1301.0,2274.41,2279.24,2272.0,2272.0,1301.0
2022-10-14 11:25:00,2279.52,2284.42,2276.88,2284.41,1202.0,2279.52,2284.42,2276.88,2284.41,1202.0
2022-10-14 11:30:00,2280.86,2284.54,2274.18,2276.07,1600.0,2280.86,2284.54,2274.18,2276.07,1600.0
2022-10-14 11:35:00,2275.95,2284.52,2275.95,2284.51,500.0,2275.95,2284.52,2275.95,2284.51,500.0
2022-10-14 11:40:00,2284.51,2284.51,2284.51,2284.51,0.0,2284.51,2284.51,2284.51,2284.51,0.0
2022-10-14 11:45:00,2275.06,2275.06,2273.45,2273.45,300.0,2275.06,2275.06,2273.45,2273.45,300.0
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 11:55:00,2273.45,2273.45,2273.45,2273.45,0.0,2273.45,2273.45,2273.45,2273.45,0.0
2022-10-14 12:00:00,2274.72,2274.72,2274.72,2274.72,150.0,2274.72,2274.72,2274.72,2274.72,150.0
2022-10-14 12:05:00,2274.72,2274.72,2270.08,2270.2,300.0,2274.72,2274.72,2270.08,2270.2,300.0
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 12:15:00,2268.0,2268.0,2268.0,2268.0,0.0,2268.0,2268.0,2268.0,2268.0,0.0
2022-10-14 12:20:00,2268.0,2269.5,2268.0,2269.5,920.0,2268.0,2269.5,2268.0,2269.5,920.0
2022-10-14 12:25:00,2266.81,2272.49,2266.81,2272.49,536.0,2266.81,2272.49,2266.81,2272.49,536.0
2022-10-14 12:30:00,2278.36,2278.36,2278.36,2278.36,200.0,2278.36,2278.36,2278.36,2278.36,200.0
2022-10-14 12:35:00,2278.81,2279.98,2275.08,2279.98,720.0,2278.81,2279.98,2275.08,2279.98,720.0
2022-10-14 12:40:00,2279.02,2282.31,2279.02,2282.31,400.0,2279.02,2282.31,2279.02,2282.31,400.0
2022-10-14 12:45:00,2277.49,2277.49,2275.21,2275.21,200.0,2277.49,2277.49,2275.21,2275.21,200.0
2022-10-14 12:50:00,2275.21,2275.21,2275.21,2275.21,0.0,2275.21,2275.21,2275.21,2275.21,0.0
2022-10-14 12:55:00,2275.21,2275.97,2275.0,2275.97,653.0,2275.21,2275.97,2275.0,2275.97,653.0
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 13:05:00,2275.97,2275.97,2275.97,2275.97,0.0,2275.97,2275.97,2275.97,2275.97,0.0
2022-10-14 13:10:00,2273.27,2273.27,2273.27,2273.27,100.0,2273.27,2273.27,2273.27,2273.27,100.0
2022-10-14 13:15:00,2272.99,2275.58,2271.94,2271.95,942.0,2272.99,2275.58,2271.94,2271.95,942.0
2022-10-14 13:20:00,2271.94,2271.94,2271.94,2271.94,100.0,2271.94,2271.94,2271.94,2271.94,100.0
2022-10-14 13:25:00,2269.37,2273.59,2269.36,2273.59,200.0,2269.37,2273.59,2269.36,2273.59,200.0
2022-10-14 13:30:00,2272.17,2280.1,2270.07,2275.33,2700.0,2272.17,2280.1,2270.07,2275.33,2700.0
2022-10-14 13:35:00,2275.14,2275.14,2275.14,2275.14,100.0,2275.14,2275.14,2275.14,2275.14,100.0
2022-10-14 13:40:00,2275.14,2275.14,2275.14,2275.14,0.0,2275.14,2275.14,2275.14,2275.14,0.0
2022-10-14 13:45:00,2274.74,2277.61,2274.45,2277.61,400.0,2274.74,2277.61,2274.45,2277.61,400.0
2022-10-14 13:50:00,2277.61,2277.61,2277.61,2277.61,0.0,2277.61,2277.61,2277.61,2277.61,0.0
2022-10-14 13:55:00,2275.26,2275.27,2275.26,2275.27,317.0,2275.26,2275.27,2275.26,2275.27,317.0
2022-10-14 14:00:00,2275.32,2275.33,2271.93,2274.72,481.0,2275.32,2275.33,2271.93,2274.72,481.0
2022-10-14 14:05:00,2275.06,2275.51,2275.06,2275.51,200.0,2275.06,2275.51,2275.06,2275.51,200.0
2022-10-14 14:10:00,2269.85,2271.43,2268.75,2268.9,548.0,2269.85,2271.43,2268.75,2268.9,548.0
2022-10-14 14:15:00,2270.92,2270.92,2267.0,2270.82,901.0,2270.92,2270.92,2267.0,2270.82,901.0
2022-10-14 14:20:00,2269.85,2271.86,2269.85,2271.18,400.0,2269.85,2271.86,2269.85,2271.18,400.0
2022-10-14 14:25:00,2267.36,2267.36,2266.19,2266.19,300.0,2267.36,2267.36,2266.19,2266.19,300.0
2022-10-14 14:30:00,2269.05,2272.42,2267.18,2267.18,600.0,2269.05,2272.42,2267.18,2267.18,600.0
2022-10-14 14:35:00,2267.23,2267.23,2265.61,2265.62,300.0,2267.23,2267.23,2265.61,2265.62,300.0
2022-10-14 14:40:00,2265.51,2267.53,2264.88,2267.15,502.0,2265.51,2267.53,2264.88,2267.15,502.0
2022-10-14 14:45:00,2267.55,2267.55,2267.55,2267.55,300.0,2267.55,2267.55,2267.55,2267.55,300.0
2022-10-14 14:50:00,2265.46,2265.46,2264.89,2264.89,600.0,2265.46,2265.46,2264.89,2264.89,600.0
2022-10-14 14:55:00,2264.89,2264.89,2264.17,2264.17,302.0,2264.89,2264.89,2264.17,2264.17,302.0
2022-10-14 15:00:00,2263.54,2266.29,2263.54,2266.29,200.0,2263.54,2266.29,2263.54,2266.29,200.0
2022-10-14 15:05:00,2264.46,2264.46,2264.46,2264.46,300.0,2264.46,2264.46,2264.46,2264.46,300.0
2022-10-14 15:10:00,2265.19,2265.19,2264.36,2264.36,304.0,2265.19,2265.19,2264.36,2264.36,304.0
2022-10-14 15:15:00,2263.84,2263.84,2263.84,2263.84,100.0,2263.84,2263.84,2263.84,2263.84,100.0
2022-10-14 15:20:00,2263.84,2267.32,2263.84,2266.9,702.0,2263.84,2267.32,2263.84,2266.9,702.0
2022-10-14 15:25:00,2266.9,2266.9,2266.83,2266.83,313.0,2266.9,2266.9,2266.83,2266.83,313.0
2022-10-14 15:30:00,2268.61,2268.99,2265.67,2268.99,800.0,2268.61,2268.99,2265.67,2268.99,800.0
2022-10-14 15:35:00,2273.52,2273.52,2268.99,2271.24,1491.0,2273.52,2273.52,2268.99,2271.24,1491.0
2022-10-14 15:40:00,2270.11,2271.11,2267.02,2267.02,1604.0,2270.11,2271.11,2267.02,2267.02,1604.0
2022-10-14 15:45:00,2267.02,2267.67,2267.02,2267.67,907.0,2267.02,2267.67,2267.02,2267.67,907.0
2022-10-14 15:50:00,2269.0,2269.01,2265.88,2265.89,502.0,2269.0,2269.01,2265.88,2265.89,502.0
2022-10-14 15:55:00,2262.05,2262.05,2255.18,2256.51,4582.0,2262.05,2262.05,2255.18,2256.51,4582.0
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 09:35:00,2261.0,2261.0,2261.0,2261.0,0.0,2261.0,2261.0,2261.0,2261.0,0.0
2022-10-17 09:40:00,2261.77,2277.1,2261.0,2271.0,2400.0,2261.77,2277.1,2261.0,2271.0,2400.0
2022-10-17 09:45:00,2264.08,2269.6,2264.08,2269.6,325.0,2264.08,2269.6,2264.08,2269.6,325.0
2022-10-17 09:50:00,2271.0,2271.0,2269.81,2269.81,275.0,2271.0,2271.0,2269.81,2269.81,275.0
2022-10-17 09:55:00,2260.67,2265.77,2260.67,2265.77,300.0,2260.67,2265.77,2260.67,2265.77,300.0
2022-10-17 10:00:00,2263.6,2263.6,2258.08,2260.39,300.0,2263.6,2263.6,2258.08,2260.39,300.0
2022-10-17 10:05:00,2264.42,2264.42,2264.42,2264.42,125.0,2264.42,2264.42,2264.42,2264.42,125.0
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 10:15:00,2268.85,2268.85,2268.85,2268.85,0.0,2268.85,2268.85,2268.85,2268.85,0.0
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 10:25:00,2279.76,2279.76,2279.76,2279.76,0.0,2279.76,2279.76,2279.76,2279.76,0.0
2022-10-17 10:30:00,2276.94,2276.94,2274.81,2274.81,302.0,2276.94,2276.94,2274.81,2274.81,302.0
2022-10-17 10:35:00,2278.65,2278.93,2274.75,2277.74,500.0,2278.65,2278.93,2274.75,2277.74,500.0
2022-10-17 10:40:00,2273.67,2273.67,2271.11,2273.34,1200.0,2273.67,2273.67,2271.11,2273.34,1200.0
2022-10-17 10:45:00,2273.59,2273.59,2268.59,2269.01,700.0,2273.59,2273.59,2268.59,2269.01,700.0
2022-10-17 10:50:00,2269.52,2269.52,2269.52,2269.52,100.0,2269.52,2269.52,2269.52,2269.52,100.0
2022-10-17 10:55:00,2270.09,2270.09,2269.74,2269.74,201.0,2270.09,2270.09,2269.74,2269.74,201.0
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 11:05:00,2274.05,2274.05,2274.05,2274.05,0.0,2274.05,2274.05,2274.05,2274.05,0.0
2022-10-17 11:10:00,2275.52,2275.52,2272.12,2272.12,500.0,2275.52,2275.52,2272.12,2272.12,500.0
2022-10-17 11:15:00,2267.6,2267.6,2267.59,2267.6,300.0,2267.6,2267.6,2267.59,2267.6,300.0
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 11:25:00,2271.81,2271.81,2271.81,2271.81,0.0,2271.81,2271.81,2271.81,2271.81,0.0
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 11:35:00,2272.97,2272.97,2272.97,2272.97,0.0,2272.97,2272.97,2272.97,2272.97,0.0
2022-10-17 11:40:00,2272.97,2272.97,2272.97,2272.97,0.0,2272.97,2272.97,2272.97,2272.97,0.0
2022-10-17 11:45:00,2274.18,2274.18,2274.18,2274.18,169.0,2274.18,2274.18,2274.18,2274.18,169.0
2022-10-17 11:50:00,2275.51,2289.99,2275.51,2289.99,1697.0,2275.51,2289.99,2275.51,2289.99,1697.0
2022-10-17 11:55:00,2285.0,2294.16,2285.0,2294.16,1001.0,2285.0,2294.16,2285.0,2294.16,1001.0
2022-10-17 12:00:00,2294.64,2294.65,2289.02,2290.25,600.0,2294.64,2294.65,2289.02,2290.25,600.0
2022-10-17 12:05:00,2290.25,2293.18,2289.1,2292.2,700.0,2290.25,2293.18,2289.1,2292.2,700.0
2022-10-17 12:10:00,2290.11,2292.87,2290.11,2291.12,400.0,2290.11,2292.87,2290.11,2291.12,400.0
2022-10-17 12:15:00,2291.51,2291.51,2291.51,2291.51,100.0,2291.51,2291.51,2291.51,2291.51,100.0
2022-10-17 12:20:00,2291.51,2291.51,2291.51,2291.51,0.0,2291.51,2291.51,2291.51,2291.51,0.0
2022-10-17 12:25:00,2291.51,2291.51,2287.47,2291.33,400.0,2291.51,2291.51,2287.47,2291.33,400.0
2022-10-17 12:30:00,2291.05,2293.56,2291.05,2291.28,787.0,2291.05,2293.56,2291.05,2291.28,787.0
2022-10-17 12:35:00,2291.29,2291.32,2289.78,2289.78,332.0,2291.29,2291.32,2289.78,2289.78,332.0
2022-10-17 12:40:00,2289.78,2289.78,2289.78,2289.78,100.0,2289.78,2289.78,2289.78,2289.78,100.0
2022-10-17 12:45:00,2286.68,2292.06,2286.68,2292.06,400.0,2286.68,2292.06,2286.68,2292.06,400.0
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 12:55:00,2290.2,2290.2,2290.2,2290.2,0.0,2290.2,2290.2,2290.2,2290.2,0.0
2022-10-17 13:00:00,2285.0,2287.67,2284.93,2286.51,500.0,2285.0,2287.67,2284.93,2286.51,500.0
2022-10-17 13:05:00,2285.7,2285.7,2285.7,2285.7,100.0,2285.7,2285.7,2285.7,2285.7,100.0
2022-10-17 13:10:00,2285.03,2285.03,2285.03,2285.03,100.0,2285.03,2285.03,2285.03,2285.03,100.0
2022-10-17 13:15:00,2284.94,2285.0,2284.94,2285.0,517.0,2284.94,2285.0,2284.94,2285.0,517.0
2022-10-17 13:20:00,2285.74,2285.74,2285.74,2285.74,100.0,2285.74,2285.74,2285.74,2285.74,100.0
2022-10-17 13:25:00,2287.01,2287.04,2287.01,2287.04,300.0,2287.01,2287.04,2287.01,2287.04,300.0
2022-10-17 13:30:00,2287.82,2288.46,2285.74,2288.46,600.0,2287.82,2288.46,2285.74,2288.46,600.0
2022-10-17 13:35:00,2287.16,2287.17,2287.16,2287.16,100.0,2287.16,2287.17,2287.16,2287.16,100.0
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 13:45:00,2287.16,2287.16,2287.16,2287.16,0.0,2287.16,2287.16,2287.16,2287.16,0.0
2022-10-17 13:50:00,2287.16,2287.16,2287.16,2287.16,0.0,2287.16,2287.16,2287.16,2287.16,0.0
2022-10-17 13:55:00,2287.16,2288.94,2287.16,2288.94,200.0,2287.16,2288.94,2287.16,2288.94,200.0
2022-10-17 14:00:00,2293.95,2299.29,2293.55,2298.76,2500.0,2293.95,2299.29,2293.55,2298.76,2500.0
2022-10-17 14:05:00,2289.98,2289.98,2289.98,2289.98,100.0,2289.98,2289.98,2289.98,2289.98,100.0
2022-10-17 14:10:00,2289.98,2289.98,2289.98,2289.98,0.0,2289.98,2289.98,2289.98,2289.98,0.0
2022-10-17 14:15:00,2292.78,2293.24,2290.32,2290.52,600.0,2292.78,2293.24,2290.32,2290.52,600.0
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 14:25:00,2288.46,2288.46,2288.46,2288.46,0.0,2288.46,2288.46,2288.46,2288.46,0.0
2022-10-17 14:30:00,2288.46,2288.46,2288.46,2288.46,0.0,2288.46,2288.46,2288.46,2288.46,0.0
2022-10-17 14:35:00,2288.51,2288.51,2288.51,2288.51,100.0,2288.51,2288.51,2288.51,2288.51,100.0
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 14:45:00,2288.51,2288.51,2288.51,2288.51,0.0,2288.51,2288.51,2288.51,2288.51,0.0
2022-10-17 14:50:00,2301.06,2305.0,2294.48,2298.01,803.0,2301.06,2305.0,2294.48,2298.01,803.0
2022-10-17 14:55:00,2296.31,2296.42,2296.31,2296.31,500.0,2296.31,2296.42,2296.31,2296.31,500.0
2022-10-17 15:00:00,2296.31,2296.31,2296.31,2296.31,0.0,2296.31,2296.31,2296.31,2296.31,0.0
2022-10-17 15:05:00,2297.35,2297.35,2297.35,2297.35,139.0,2297.35,2297.35,2297.35,2297.35,139.0
2022-10-17 15:10:00,2297.35,2297.35,2297.35,2297.35,100.0,2297.35,2297.35,2297.35,2297.35,100.0
2022-10-17 15:15:00,2294.36,2300.98,2294.36,2298.89,1353.0,2294.36,2300.98,2294.36,2298.89,1353.0
2022-10-17 15:20:00,2298.88,2301.9,2298.38,2301.05,1300.0,2298.88,2301.9,2298.38,2301.05,1300.0
2022-10-17 15:25:00,2300.56,2300.56,2292.37,2292.37,1900.0,2300.56,2300.56,2292.37,2292.37,1900.0
2022-10-17 15:30:00,2296.05,2296.05,2294.03,2294.03,200.0,2296.05,2296.05,2294.03,2294.03,200.0
2022-10-17 15:35:00,2297.73,2299.94,2297.73,2299.14,1020.0,2297.73,2299.94,2297.73,2299.14,1020.0
2022-10-17 15:40:00,2299.93,2303.49,2299.93,2302.93,1100.0,2299.93,2303.49,2299.93,2302.93,1100.0
2022-10-17 15:45:00,2302.93,2302.93,2302.18,2302.18,960.0,2302.93,2302.93,2302.18,2302.18,960.0
2022-10-17 15:50:00,2296.55,2296.55,2296.02,2296.02,200.0,2296.55,2296.55,2296.02,2296.02,200.0
2022-10-17 15:55:00,2292.92,2292.92,2288.09,2290.96,5755.0,2292.92,2292.92,2288.09,2290.96,5755.0
2022-10-18 09:30:00,2311.69,2323.42,2293.31,2305.06,2773.0,2311.69,2323.42,2293.31,2305.06,2773.0
2022-10-18 09:35:00,2292.09,2315.19,2292.09,2295.83,827.0,2292.09,2315.19,2292.09,2295.83,827.0
2022-10-18 09:40:00,2290.51,2305.3,2290.02,2293.95,2300.0,2290.51,2305.3,2290.02,2293.95,2300.0
2022-10-18 09:45:00,2283.69,2293.74,2278.53,2278.53,1200.0,2283.69,2293.74,2278.53,2278.53,1200.0
2022-10-18 09:50:00,2277.11,2280.6,2272.02,2277.76,900.0,2277.11,2280.6,2272.02,2277.76,900.0
2022-10-18 09:55:00,2272.2,2278.7,2272.2,2277.0,600.0,2272.2,2278.7,2272.2,2277.0,600.0
2022-10-18 10:00:00,2280.11,2289.59,2280.1,2289.59,1930.0,2280.11,2289.59,2280.1,2289.59,1930.0
2022-10-18 10:05:00,2284.58,2291.45,2284.57,2291.45,1838.0,2284.58,2291.45,2284.57,2291.45,1838.0
2022-10-18 10:10:00,2292.72,2292.72,2292.15,2292.15,200.0,2292.72,2292.72,2292.15,2292.15,200.0
2022-10-18 10:15:00,2294.41,2294.41,2285.71,2285.73,700.0,2294.41,2294.41,2285.71,2285.73,700.0
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 10:25:00,2290.31,2290.31,2290.31,2290.31,0.0,2290.31,2290.31,2290.31,2290.31,0.0
2022-10-18 10:30:00,2289.95,2289.95,2289.95,2289.95,100.0,2289.95,2289.95,2289.95,2289.95,100.0
2022-10-18 10:35:00,2286.06,2286.06,2285.32,2285.32,300.0,2286.06,2286.06,2285.32,2285.32,300.0
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 10:45:00,2278.77,2278.77,2278.77,2278.77,0.0,2278.77,2278.77,2278.77,2278.77,0.0
2022-10-18 10:50:00,2292.87,2292.87,2290.08,2290.09,200.0,2292.87,2292.87,2290.08,2290.09,200.0
2022-10-18 10:55:00,2292.26,2299.6,2292.26,2292.95,1212.0,2292.26,2299.6,2292.26,2292.95,1212.0
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 11:05:00,2297.6,2297.6,2297.6,2297.6,0.0,2297.6,2297.6,2297.6,2297.6,0.0
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 11:15:00,2300.54,2300.54,2300.54,2300.54,0.0,2300.54,2300.54,2300.54,2300.54,0.0
2022-10-18 11:20:00,2286.06,2286.06,2286.06,2286.06,100.0,2286.06,2286.06,2286.06,2286.06,100.0
2022-10-18 11:25:00,2284.25,2284.25,2282.74,2282.74,300.0,2284.25,2284.25,2282.74,2282.74,300.0
2022-10-18 11:30:00,2284.22,2286.56,2283.42,2286.56,500.0,2284.22,2286.56,2283.42,2286.56,500.0
2022-10-18 11:35:00,2287.5,2287.5,2287.5,2287.5,100.0,2287.5,2287.5,2287.5,2287.5,100.0
2022-10-18 11:40:00,2284.42,2284.42,2279.34,2281.52,1437.0,2284.42,2284.42,2279.34,2281.52,1437.0
2022-10-18 11:45:00,2288.65,2288.65,2288.65,2288.65,200.0,2288.65,2288.65,2288.65,2288.65,200.0
2022-10-18 11:50:00,2288.65,2288.65,2285.99,2285.99,300.0,2288.65,2288.65,2285.99,2285.99,300.0
2022-10-18 11:55:00,2281.96,2282.25,2280.83,2282.25,400.0,2281.96,2282.25,2280.83,2282.25,400.0
2022-10-18 12:00:00,2282.25,2282.25,2282.25,2282.25,0.0,2282.25,2282.25,2282.25,2282.25,0.0
2022-10-18 12:05:00,2281.11,2281.11,2281.11,2281.11,100.0,2281.11,2281.11,2281.11,2281.11,100.0
2022-10-18 12:10:00,2281.11,2281.11,2281.11,2281.11,0.0,2281.11,2281.11,2281.11,2281.11,0.0
2022-10-18 12:15:00,2289.47,2289.47,2289.46,2289.46,200.0,2289.47,2289.47,2289.46,2289.46,200.0
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 12:25:00,2289.5,2289.5,2289.5,2289.5,0.0,2289.5,2289.5,2289.5,2289.5,0.0
2022-10-18 12:30:00,2284.23,2288.07,2284.23,2288.07,200.0,2284.23,2288.07,2284.23,2288.07,200.0
2022-10-18 12:35:00,2293.48,2293.48,2292.77,2292.77,200.0,2293.48,2293.48,2292.77,2292.77,200.0
2022-10-18 12:40:00,2290.48,2293.5,2290.48,2293.06,1007.0,2290.48,2293.5,2290.48,2293.06,1007.0
2022-10-18 12:45:00,2290.32,2292.36,2290.31,2292.36,200.0,2290.32,2292.36,2290.31,2292.36,200.0
2022-10-18 12:50:00,2292.35,2296.24,2289.29,2296.24,585.0,2292.35,2296.24,2289.29,2296.24,585.0
2022-10-18 12:55:00,2296.24,2296.24,2296.24,2296.24,100.0,2296.24,2296.24,2296.24,2296.24,100.0
2022-10-18 13:00:00,2291.29,2294.52,2291.28,2294.52,200.0,2291.29,2294.52,2291.28,2294.52,200.0
2022-10-18 13:05:00,2293.27,2293.27,2293.27,2293.27,100.0,2293.27,2293.27,2293.27,2293.27,100.0
2022-10-18 13:10:00,2299.26,2299.26,2299.26,2299.26,200.0,2299.26,2299.26,2299.26,2299.26,200.0
2022-10-18 13:15:00,2299.26,2299.26,2299.26,2299.26,100.0,2299.26,2299.26,2299.26,2299.26,100.0
2022-10-18 13:20:00,2301.2,2301.88,2301.2,2301.46,300.0,2301.2,2301.88,2301.2,2301.46,300.0
2022-10-18 13:25:00,2300.66,2300.66,2300.66,2300.66,100.0,2300.66,2300.66,2300.66,2300.66,100.0
2022-10-18 13:30:00,2300.64,2303.11,2300.64,2303.11,200.0,2300.64,2303.11,2300.64,2303.11,200.0
2022-10-18 13:35:00,2303.5,2304.0,2303.3,2304.0,400.0,2303.5,2304.0,2303.3,2304.0,400.0
2022-10-18 13:40:00,2301.43,2301.43,2299.91,2299.91,300.0,2301.43,2301.43,2299.91,2299.91,300.0
2022-10-18 13:45:00,2301.91,2302.92,2299.91,2302.73,500.0,2301.91,2302.92,2299.91,2302.73,500.0
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 13:55:00,2302.13,2302.13,2302.13,2302.13,0.0,2302.13,2302.13,2302.13,2302.13,0.0
2022-10-18 14:00:00,2302.13,2302.13,2302.13,2302.13,0.0,2302.13,2302.13,2302.13,2302.13,0.0
2022-10-18 14:05:00,2298.93,2298.93,2298.93,2298.93,100.0,2298.93,2298.93,2298.93,2298.93,100.0
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 14:15:00,2302.29,2302.29,2302.29,2302.29,0.0,2302.29,2302.29,2302.29,2302.29,0.0
2022-10-18 14:20:00,2305.19,2305.19,2305.19,2305.19,373.0,2305.19,2305.19,2305.19,2305.19,373.0
2022-10-18 14:25:00,2300.73,2303.64,2300.73,2303.64,200.0,2300.73,2303.64,2300.73,2303.64,200.0
2022-10-18 14:30:00,2301.57,2301.57,2301.57,2301.57,100.0,2301.57,2301.57,2301.57,2301.57,100.0
2022-10-18 14:35:00,2296.42,2296.42,2296.42,2296.42,100.0,2296.42,2296.42,2296.42,2296.42,100.0
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 14:45:00,2294.34,2294.34,2294.34,2294.34,0.0,2294.34,2294.34,2294.34,2294.34,0.0
2022-10-18 14:50:00,2295.08,2295.08,2295.07,2295.08,100.0,2295.08,2295.08,2295.07,2295.08,100.0
2022-10-18 14:55:00,2300.0,2301.8,2299.59,2301.36,500.0,2300.0,2301.8,2299.59,2301.36,500.0
2022-10-18 15:00:00,2298.52,2298.52,2293.14,2293.14,800.0,2298.52,2298.52,2293.14,2293.14,800.0
2022-10-18 15:05:00,2294.02,2294.02,2294.02,2294.02,100.0,2294.02,2294.02,2294.02,2294.02,100.0
2022-10-18 15:10:00,2296.62,2296.62,2295.32,2295.32,400.0,2296.62,2296.62,2295.32,2295.32,400.0
2022-10-18 15:15:00,2293.22,2297.26,2292.86,2297.26,1200.0,2293.22,2297.26,2292.86,2297.26,1200.0
2022-10-18 15:20:00,2297.25,2303.42,2296.12,2301.45,1406.0,2297.25,2303.42,2296.12,2301.45,1406.0
2022-10-18 15:25:00,2301.1,2301.1,2299.44,2300.28,806.0,2301.1,2301.1,2299.44,2300.28,806.0
2022-10-18 15:30:00,2298.1,2302.96,2298.1,2302.96,300.0,2298.1,2302.96,2298.1,2302.96,300.0
2022-10-18 15:35:00,2303.0,2304.45,2301.28,2304.45,1648.0,2303.0,2304.45,2301.28,2304.45,1648.0
2022-10-18 15:40:00,2305.47,2307.24,2305.46,2305.78,1000.0,2305.47,2307.24,2305.46,2305.78,1000.0
2022-10-18 15:45:00,2305.78,2306.5,2305.6,2306.5,701.0,2305.78,2306.5,2305.6,2306.5,701.0
2022-10-18 15:50:00,2305.87,2306.42,2305.68,2305.68,400.0,2305.87,2306.42,2305.68,2305.68,400.0
2022-10-18 15:55:00,2304.27,2308.63,2303.6,2308.63,3233.0,2304.27,2308.63,2303.6,2308.63,3233.0
2022-10-19 09:30:00,2314.96,2314.96,2314.96,2314.96,1251.0,2314.96,2314.96,2314.96,2314.96,1251.0
2022-10-19 09:35:00,2313.98,2313.99,2311.57,2311.57,355.0,2313.98,2313.99,2311.57,2311.57,355.0
2022-10-19 09:40:00,2311.57,2311.57,2311.57,2311.57,0.0,2311.57,2311.57,2311.57,2311.57,0.0
2022-10-19 09:45:00,2303.83,2309.88,2303.83,2309.38,400.0,2303.83,2309.88,2303.83,2309.38,400.0
2022-10-19 09:50:00,2315.0,2315.0,2315.0,2315.0,100.0,2315.0,2315.0,2315.0,2315.0,100.0
2022-10-19 09:55:00,2311.2,2311.2,2308.02,2308.02,300.0,2311.2,2311.2,2308.02,2308.02,300.0
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 10:05:00,2310.12,2310.12,2310.12,2310.12,0.0,2310.12,2310.12,2310.12,2310.12,0.0
2022-10-19 10:10:00,2318.03,2320.0,2318.03,2319.21,635.0,2318.03,2320.0,2318.03,2319.21,635.0
2022-10-19 10:15:00,2321.89,2321.89,2321.89,2321.89,100.0,2321.89,2321.89,2321.89,2321.89,100.0
2022-10-19 10:20:00,2325.72,2325.72,2325.72,2325.72,100.0,2325.72,2325.72,2325.72,2325.72,100.0
2022-10-19 10:25:00,2322.1,2322.1,2322.1,2322.1,217.0,2322.1,2322.1,2322.1,2322.1,217.0
2022-10-19 10:30:00,2322.1,2322.1,2322.1,2322.1,0.0,2322.1,2322.1,2322.1,2322.1,0.0
2022-10-19 10:35:00,2324.76,2329.74,2322.48,2329.74,400.0,2324.76,2329.74,2322.48,2329.74,400.0
2022-10-19 10:40:00,2324.27,2324.27,2324.27,2324.27,100.0,2324.27,2324.27,2324.27,2324.27,100.0
2022-10-19 10:45:00,2322.21,2322.21,2321.71,2321.71,300.0,2322.21,2322.21,2321.71,2321.71,300.0
2022-10-19 10:50:00,2321.15,2323.69,2321.15,2322.69,900.0,2321.15,2323.69,2321.15,2322.69,900.0
2022-10-19 10:55:00,2316.69,2320.27,2316.69,2320.27,300.0,2316.69,2320.27,2316.69,2320.27,300.0
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 11:05:00,2320.27,2320.27,2320.27,2320.27,0.0,2320.27,2320.27,2320.27,2320.27,0.0
2022-10-19 11:10:00,2325.08,2328.65,2325.08,2328.65,400.0,2325.08,2328.65,2325.08,2328.65,400.0
2022-10-19 11:15:00,2325.33,2330.07,2325.32,2330.07,596.0,2325.33,2330.07,2325.32,2330.07,596.0
2022-10-19 11:20:00,2325.22,2325.22,2323.4,2323.4,200.0,2325.22,2325.22,2323.4,2323.4,200.0
2022-10-19 11:25:00,2321.11,2325.3,2321.11,2323.11,431.0,2321.11,2325.3,2321.11,2323.11,431.0
2022-10-19 11:30:00,2325.21,2325.21,2325.21,2325.21,100.0,2325.21,2325.21,2325.21,2325.21,100.0
2022-10-19 11:35:00,2321.0,2321.73,2320.68,2320.68,400.0,2321.0,2321.73,2320.68,2320.68,400.0
2022-10-19 11:40:00,2318.93,2318.94,2318.93,2318.93,100.0,2318.93,2318.94,2318.93,2318.93,100.0
2022-10-19 11:45:00,2319.27,2320.08,2314.16,2314.16,1600.0,2319.27,2320.08,2314.16,2314.16,1600.0
2022-10-19 11:50:00,2328.33,2328.33,2328.33,2328.33,100.0,2328.33,2328.33,2328.33,2328.33,100.0
2022-10-19 11:55:00,2324.68,2324.68,2319.85,2322.88,503.0,2324.68,2324.68,2319.85,2322.88,503.0
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 12:05:00,2322.88,2322.88,2322.88,2322.88,0.0,2322.88,2322.88,2322.88,2322.88,0.0
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 12:15:00,2309.63,2309.63,2309.63,2309.63,0.0,2309.63,2309.63,2309.63,2309.63,0.0
2022-10-19 12:20:00,2307.38,2307.38,2307.37,2307.38,100.0,2307.38,2307.38,2307.37,2307.38,100.0
2022-10-19 12:25:00,2311.2,2314.1,2303.34,2303.34,700.0,2311.2,2314.1,2303.34,2303.34,700.0
2022-10-19 12:30:00,2303.34,2303.34,2303.34,2303.34,0.0,2303.34,2303.34,2303.34,2303.34,0.0
2022-10-19 12:35:00,2308.5,2312.84,2306.08,2311.04,1000.0,2308.5,2312.84,2306.08,2311.04,1000.0
2022-10-19 12:40:00,2311.04,2311.04,2296.16,2296.29,1050.0,2311.04,2311.04,2296.16,2296.29,1050.0
2022-10-19 12:45:00,2299.29,2299.29,2293.31,2295.78,700.0,2299.29,2299.29,2293.31,2295.78,700.0
2022-10-19 12:50:00,2300.34,2300.34,2300.34,2300.34,150.0,2300.34,2300.34,2300.34,2300.34,150.0
2022-10-19 12:55:00,2298.49,2298.5,2295.35,2295.35,300.0,2298.49,2298.5,2295.35,2295.35,300.0
2022-10-19 13:00:00,2295.13,2295.13,2287.21,2287.21,919.0,2295.13,2295.13,2287.21,2287.21,919.0
2022-10-19 13:05:00,2286.45,2291.4,2286.45,2287.19,500.0,2286.45,2291.4,2286.45,2287.19,500.0
2022-10-19 13:10:00,2285.66,2285.66,2285.66,2285.66,101.0,2285.66,2285.66,2285.66,2285.66,101.0
2022-10-19 13:15:00,2291.16,2291.16,2291.16,2291.16,201.0,2291.16,2291.16,2291.16,2291.16,201.0
2022-10-19 13:20:00,2295.49,2295.49,2290.77,2290.77,400.0,2295.49,2295.49,2290.77,2290.77,400.0
2022-10-19 13:25:00,2291.55,2292.3,2291.54,2291.91,504.0,2291.55,2292.3,2291.54,2291.91,504.0
2022-10-19 13:30:00,2291.91,2294.35,2291.91,2294.35,300.0,2291.91,2294.35,2291.91,2294.35,300.0
2022-10-19 13:35:00,2292.0,2292.0,2291.74,2291.74,248.0,2292.0,2292.0,2291.74,2291.74,248.0
2022-10-19 13:40:00,2291.74,2291.8,2291.74,2291.74,300.0,2291.74,2291.8,2291.74,2291.74,300.0
2022-10-19 13:45:00,2289.63,2289.63,2285.75,2285.77,1726.0,2289.63,2289.63,2285.75,2285.77,1726.0
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 13:55:00,2288.33,2288.33,2288.33,2288.33,0.0,2288.33,2288.33,2288.33,2288.33,0.0
2022-10-19 14:00:00,2288.33,2288.33,2288.33,2288.33,0.0,2288.33,2288.33,2288.33,2288.33,0.0
2022-10-19 14:05:00,2288.33,2288.33,2288.33,2288.33,0.0,2288.33,2288.33,2288.33,2288.33,0.0
2022-10-19 14:10:00,2288.33,2288.33,2288.33,2288.33,0.0,2288.33,2288.33,2288.33,2288.33,0.0
2022-10-19 14:15:00,2302.08,2302.08,2302.08,2302.08,450.0,2302.08,2302.08,2302.08,2302.08,450.0
2022-10-19 14:20:00,2300.39,2300.4,2300.37,2300.38,400.0,2300.39,2300.4,2300.37,2300.38,400.0
2022-10-19 14:25:00,2300.24,2300.24,2297.11,2297.12,400.0,2300.24,2300.24,2297.11,2297.12,400.0
2022-10-19 14:30:00,2296.92,2301.12,2296.92,2300.59,510.0,2296.92,2301.12,2296.92,2300.59,510.0
2022-10-19 14:35:00,2300.59,2300.59,2298.1,2298.1,300.0,2300.59,2300.59,2298.1,2298.1,300.0
2022-10-19 14:40:00,2294.29,2294.8,2289.55,2289.55,1105.0,2294.29,2294.8,2289.55,2289.55,1105.0
2022-10-19 14:45:00,2285.1,2285.1,2285.1,2285.1,100.0,2285.1,2285.1,2285.1,2285.1,100.0
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 14:55:00,2289.03,2289.03,2289.03,2289.03,0.0,2289.03,2289.03,2289.03,2289.03,0.0
2022-10-19 15:00:00,2293.4,2293.88,2289.48,2293.7,733.0,2293.4,2293.88,2289.48,2293.7,733.0
2022-10-19 15:05:00,2293.57,2296.5,2293.57,2296.5,300.0,2293.57,2296.5,2293.57,2296.5,300.0
2022-10-19 15:10:00,2296.5,2296.5,2296.5,2296.5,0.0,2296.5,2296.5,2296.5,2296.5,0.0
2022-10-19 15:15:00,2298.99,2298.99,2296.69,2296.7,800.0,2298.99,2298.99,2296.69,2296.7,800.0
2022-10-19 15:20:00,2296.02,2296.02,2294.68,2294.68,700.0,2296.02,2296.02,2294.68,2294.68,700.0
2022-10-19 15:25:00,2293.01,2293.01,2292.29,2292.29,300.0,2293.01,2293.01,2292.29,2292.29,300.0
2022-10-19 15:30:00,2293.6,2293.6,2289.99,2293.22,970.0,2293.6,2293.6,2289.99,2293.22,970.0
2022-10-19 15:35:00,2296.61,2298.31,2294.31,2294.31,1455.0,2296.61,2298.31,2294.31,2294.31,1455.0
2022-10-19 15:40:00,2293.13,2297.94,2293.13,2296.21,1284.0,2293.13,2297.94,2293.13,2296.21,1284.0
2022-10-19 15:45:00,2296.22,2296.22,2292.76,2296.01,1026.0,2296.22,2296.22,2292.76,2296.01,1026.0
2022-10-19 15:50:00,2293.56,2295.69,2292.78,2295.69,811.0,2293.56,2295.69,2292.78,2295.69,811.0
2022-10-19 15:55:00,2294.27,2294.29,2289.77,2292.33,5259.0,2294.27,2294.29,2289.77,2292.33,5259.0
2022-10-20 09:30:00,2309.31,2309.31,2309.31,2309.31,1049.0,2309.31,2309.31,2309.31,2309.31,1049.0
2022-10-20 09:35:00,2291.56,2291.56,2281.1,2291.07,300.0,2291.56,2291.56,2281.1,2291.07,300.0
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 09:45:00,2285.78,2285.78,2285.78,2285.78,0.0,2285.78,2285.78,2285.78,2285.78,0.0
2022-10-20 09:50:00,2288.66,2300.24,2288.66,2297.16,900.0,2288.66,2300.24,2288.66,2297.16,900.0
2022-10-20 09:55:00,2292.01,2294.15,2287.4,2291.38,400.0,2292.01,2294.15,2287.4,2291.38,400.0
2022-10-20 10:00:00,2295.45,2303.99,2295.45,2303.99,1199.0,2295.45,2303.99,2295.45,2303.99,1199.0
2022-10-20 10:05:00,2300.83,2305.04,2298.55,2298.55,716.0,2300.83,2305.04,2298.55,2298.55,716.0
2022-10-20 10:10:00,2302.88,2302.9,2302.88,2302.9,250.0,2302.88,2302.9,2302.88,2302.9,250.0
2022-10-20 10:15:00,2297.91,2299.48,2296.07,2296.07,1397.0,2297.91,2299.48,2296.07,2296.07,1397.0
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 10:25:00,2290.36,2290.36,2290.36,2290.36,0.0,2290.36,2290.36,2290.36,2290.36,0.0
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 10:35:00,2298.47,2298.47,2298.47,2298.47,0.0,2298.47,2298.47,2298.47,2298.47,0.0
2022-10-20 10:40:00,2288.78,2289.02,2280.99,2282.51,2839.0,2288.78,2289.02,2280.99,2282.51,2839.0
2022-10-20 10:45:00,2282.56,2282.8,2281.6,2281.6,474.0,2282.56,2282.8,2281.6,2281.6,474.0
2022-10-20 10:50:00,2277.8,2277.8,2277.79,2277.8,100.0,2277.8,2277.8,2277.79,2277.8,100.0
2022-10-20 10:55:00,2278.67,2278.99,2277.8,2277.95,400.0,2278.67,2278.99,2277.8,2277.95,400.0
2022-10-20 11:00:00,2278.28,2278.35,2275.63,2275.64,700.0,2278.28,2278.35,2275.63,2275.64,700.0
2022-10-20 11:05:00,2273.22,2277.52,2273.22,2276.34,700.0,2273.22,2277.52,2273.22,2276.34,700.0
2022-10-20 11:10:00,2275.36,2276.73,2272.13,2273.91,1605.0,2275.36,2276.73,2272.13,2273.91,1605.0
2022-10-20 11:15:00,2276.02,2276.02,2271.41,2273.6,400.0,2276.02,2276.02,2271.41,2273.6,400.0
2022-10-20 11:20:00,2271.02,2271.61,2270.5,2270.51,1000.0,2271.02,2271.61,2270.5,2270.51,1000.0
2022-10-20 11:25:00,2267.27,2268.23,2264.7,2267.82,1207.0,2267.27,2268.23,2264.7,2267.82,1207.0
2022-10-20 11:30:00,2270.63,2272.47,2270.63,2272.47,204.0,2270.63,2272.47,2270.63,2272.47,204.0
2022-10-20 11:35:00,2275.46,2279.15,2275.34,2279.14,500.0,2275.46,2279.15,2275.34,2279.14,500.0
2022-10-20 11:40:00,2279.14,2279.14,2279.14,2279.14,0.0,2279.14,2279.14,2279.14,2279.14,0.0
2022-10-20 11:45:00,2275.87,2275.87,2272.94,2272.94,287.0,2275.87,2275.87,2272.94,2272.94,287.0
2022-10-20 11:50:00,2272.49,2272.49,2272.32,2272.33,200.0,2272.49,2272.49,2272.32,2272.33,200.0
2022-10-20 11:55:00,2272.47,2280.58,2272.46,2276.14,2033.0,2272.47,2280.58,2272.46,2276.14,2033.0
2022-10-20 12:00:00,2274.96,2274.96,2273.25,2273.63,1103.0,2274.96,2274.96,2273.25,2273.63,1103.0
2022-10-20 12:05:00,2273.18,2273.18,2273.18,2273.18,100.0,2273.18,2273.18,2273.18,2273.18,100.0
2022-10-20 12:10:00,2263.0,2263.0,2260.07,2260.07,700.0,2263.0,2263.0,2260.07,2260.07,700.0
2022-10-20 12:15:00,2261.77,2262.99,2260.47,2262.99,615.0,2261.77,2262.99,2260.47,2262.99,615.0
2022-10-20 12:20:00,2262.99,2262.99,2262.99,2262.99,0.0,2262.99,2262.99,2262.99,2262.99,0.0
2022-10-20 12:25:00,2267.07,2267.07,2263.99,2263.99,700.0,2267.07,2267.07,2263.99,2263.99,700.0
2022-10-20 12:30:00,2266.49,2269.34,2266.49,2269.34,200.0,2266.49,2269.34,2266.49,2269.34,200.0
2022-10-20 12:35:00,2266.69,2269.56,2266.33,2266.33,600.0,2266.69,2269.56,2266.33,2266.33,600.0
2022-10-20 12:40:00,2266.33,2266.33,2266.33,2266.33,0.0,2266.33,2266.33,2266.33,2266.33,0.0
2022-10-20 12:45:00,2266.19,2266.43,2266.19,2266.43,400.0,2266.19,2266.43,2266.19,2266.43,400.0
2022-10-20 12:50:00,2263.7,2263.7,2262.7,2263.14,365.0,2263.7,2263.7,2262.7,2263.14,365.0
2022-10-20 12:55:00,2265.65,2265.65,2265.65,2265.65,100.0,2265.65,2265.65,2265.65,2265.65,100.0
2022-10-20 13:00:00,2266.61,2266.61,2266.61,2266.61,100.0,2266.61,2266.61,2266.61,2266.61,100.0
2022-10-20 13:05:00,2264.65,2264.65,2259.02,2259.02,300.0,2264.65,2264.65,2259.02,2259.02,300.0
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 13:15:00,2263.25,2263.25,2263.25,2263.25,0.0,2263.25,2263.25,2263.25,2263.25,0.0
2022-10-20 13:20:00,2263.97,2263.97,2263.16,2263.97,400.0,2263.97,2263.97,2263.16,2263.97,400.0
2022-10-20 13:25:00,2260.63,2263.73,2260.21,2263.73,1253.0,2260.63,2263.73,2260.21,2263.73,1253.0
2022-10-20 13:30:00,2263.73,2263.73,2263.73,2263.73,0.0,2263.73,2263.73,2263.73,2263.73,0.0
2022-10-20 13:35:00,2260.14,2264.92,2260.14,2264.92,200.0,2260.14,2264.92,2260.14,2264.92,200.0
2022-10-20 13:40:00,2262.49,2262.49,2257.68,2257.68,600.0,2262.49,2262.49,2257.68,2257.68,600.0
2022-10-20 13:45:00,2260.78,2260.78,2256.55,2258.7,1144.0,2260.78,2260.78,2256.55,2258.7,1144.0
2022-10-20 13:50:00,2259.36,2259.61,2258.95,2259.61,700.0,2259.36,2259.61,2258.95,2259.61,700.0
2022-10-20 13:55:00,2257.66,2262.66,2257.66,2262.66,500.0,2257.66,2262.66,2257.66,2262.66,500.0
2022-10-20 14:00:00,2267.62,2267.63,2260.92,2262.26,862.0,2267.62,2267.63,2260.92,2262.26,862.0
2022-10-20 14:05:00,2261.8,2261.8,2261.8,2261.8,197.0,2261.8,2261.8,2261.8,2261.8,197.0
2022-10-20 14:10:00,2261.8,2261.8,2261.79,2261.8,100.0,2261.8,2261.8,2261.79,2261.8,100.0
2022-10-20 14:15:00,2260.76,2260.76,2259.05,2259.05,400.0,2260.76,2260.76,2259.05,2259.05,400.0
2022-10-20 14:20:00,2261.38,2261.59,2260.44,2261.55,600.0,2261.38,2261.59,2260.44,2261.55,600.0
2022-10-20 14:25:00,2262.1,2262.1,2258.89,2258.89,1520.0,2262.1,2262.1,2258.89,2258.89,1520.0
2022-10-20 14:30:00,2259.24,2268.24,2259.24,2266.33,1070.0,2259.24,2268.24,2259.24,2266.33,1070.0
2022-10-20 14:35:00,2266.91,2267.0,2266.91,2266.99,200.0,2266.91,2267.0,2266.91,2266.99,200.0
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 14:45:00,2260.85,2260.85,2260.85,2260.85,0.0,2260.85,2260.85,2260.85,2260.85,0.0
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 14:55:00,2264.6,2264.6,2264.6,2264.6,0.0,2264.6,2264.6,2264.6,2264.6,0.0
2022-10-20 15:00:00,2266.63,2267.18,2266.22,2267.18,418.0,2266.63,2267.18,2266.22,2267.18,418.0
2022-10-20 15:05:00,2269.17,2269.17,2269.17,2269.17,114.0,2269.17,2269.17,2269.17,2269.17,114.0
2022-10-20 15:10:00,2265.84,2266.13,2261.38,2266.13,1088.0,2265.84,2266.13,2261.38,2266.13,1088.0
2022-10-20 15:15:00,2263.86,2263.89,2262.79,2262.79,349.0,2263.86,2263.89,2262.79,2262.79,349.0
2022-10-20 15:20:00,2262.64,2262.64,2259.57,2260.45,1299.0,2262.64,2262.64,2259.57,2260.45,1299.0
2022-10-20 15:25:00,2258.84,2258.84,2256.0,2256.57,1000.0,2258.84,2258.84,2256.0,2256.57,1000.0
2022-10-20 15:30:00,2256.62,2256.62,2256.61,2256.62,100.0,2256.62,2256.62,2256.61,2256.62,100.0
2022-10-20 15:35:00,2258.9,2259.1,2249.36,2252.83,3696.0,2258.9,2259.1,2249.36,2252.83,3696.0
2022-10-20 15:40:00,2250.41,2258.41,2250.41,2258.41,200.0,2250.41,2258.41,2250.41,2258.41,200.0
2022-10-20 15:45:00,2257.06,2260.02,2257.06,2258.55,300.0,2257.06,2260.02,2257.06,2258.55,300.0
2022-10-20 15:50:00,2259.01,2262.3,2258.46,2262.04,1330.0,2259.01,2262.3,2258.46,2262.04,1330.0
2022-10-20 15:55:00,2261.56,2261.56,2258.42,2260.2,3290.0,2261.56,2261.56,2258.42,2260.2,3290.0
2022-10-21 09:30:00,2250.33,2250.33,2250.33,2250.33,6439.0,2250.33,2250.33,2250.33,2250.33,6439.0
2022-10-21 09:35:00,2261.97,2265.6,2261.97,2265.6,302.0,2261.97,2265.6,2261.97,2265.6,302.0
2022-10-21 09:40:00,2272.42,2272.42,2272.38,2272.38,200.0,2272.42,2272.42,2272.38,2272.38,200.0
2022-10-21 09:45:00,2274.78,2274.78,2274.78,2274.78,150.0,2274.78,2274.78,2274.78,2274.78,150.0
2022-10-21 09:50:00,2273.35,2273.35,2273.35,2273.35,140.0,2273.35,2273.35,2273.35,2273.35,140.0
2022-10-21 09:55:00,2284.89,2288.15,2284.89,2288.14,300.0,2284.89,2288.15,2284.89,2288.14,300.0
2022-10-21 10:00:00,2279.73,2281.66,2277.96,2281.66,812.0,2279.73,2281.66,2277.96,2281.66,812.0
2022-10-21 10:05:00,2285.14,2292.37,2285.14,2292.37,200.0,2285.14,2292.37,2285.14,2292.37,200.0
2022-10-21 10:10:00,2283.36,2289.29,2280.09,2289.29,1200.0,2283.36,2289.29,2280.09,2289.29,1200.0
2022-10-21 10:15:00,2291.48,2291.48,2290.5,2290.5,200.0,2291.48,2291.48,2290.5,2290.5,200.0
2022-10-21 10:20:00,2291.46,2291.46,2283.93,2283.93,500.0,2291.46,2291.46,2283.93,2283.93,500.0
2022-10-21 10:25:00,2276.91,2281.73,2276.9,2281.73,300.0,2276.91,2281.73,2276.9,2281.73,300.0
2022-10-21 10:30:00,2279.09,2279.83,2271.35,2271.35,935.0,2279.09,2279.83,2271.35,2271.35,935.0
2022-10-21 10:35:00,2276.12,2276.12,2275.96,2275.96,200.0,2276.12,2276.12,2275.96,2275.96,200.0
2022-10-21 10:40:00,2279.0,2283.93,2279.0,2283.93,373.0,2279.0,2283.93,2279.0,2283.93,373.0
2022-10-21 10:45:00,2283.45,2283.45,2283.44,2283.45,100.0,2283.45,2283.45,2283.44,2283.45,100.0
2022-10-21 10:50:00,2278.8,2278.8,2275.91,2275.91,300.0,2278.8,2278.8,2275.91,2275.91,300.0
2022-10-21 10:55:00,2273.04,2276.54,2272.21,2275.99,1100.0,2273.04,2276.54,2272.21,2275.99,1100.0
2022-10-21 11:00:00,2272.97,2275.15,2267.88,2275.15,761.0,2272.97,2275.15,2267.88,2275.15,761.0
2022-10-21 11:05:00,2260.39,2273.21,2260.39,2273.21,1042.0,2260.39,2273.21,2260.39,2273.21,1042.0
2022-10-21 11:10:00,2273.21,2273.21,2273.21,2273.21,0.0,2273.21,2273.21,2273.21,2273.21,0.0
2022-10-21 11:15:00,2268.42,2275.4,2268.42,2275.4,214.0,2268.42,2275.4,2268.42,2275.4,214.0
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 11:25:00,2267.89,2267.89,2267.89,2267.89,0.0,2267.89,2267.89,2267.89,2267.89,0.0
2022-10-21 11:30:00,2274.22,2281.49,2273.82,2275.77,1222.0,2274.22,2281.49,2273.82,2275.77,1222.0
2022-10-21 11:35:00,2270.5,2270.5,2266.54,2266.54,200.0,2270.5,2270.5,2266.54,2266.54,200.0
2022-10-21 11:40:00,2269.38,2274.35,2269.38,2274.35,200.0,2269.38,2274.35,2269.38,2274.35,200.0
2022-10-21 11:45:00,2277.61,2278.45,2273.19,2278.45,649.0,2277.61,2278.45,2273.19,2278.45,649.0
2022-10-21 11:50:00,2284.63,2284.63,2276.06,2276.06,500.0,2284.63,2284.63,2276.06,2276.06,500.0
2022-10-21 11:55:00,2283.09,2284.86,2277.72,2277.72,525.0,2283.09,2284.86,2277.72,2277.72,525.0
2022-10-21 12:00:00,2283.04,2284.87,2283.04,2284.87,200.0,2283.04,2284.87,2283.04,2284.87,200.0
2022-10-21 12:05:00,2287.13,2287.13,2287.12,2287.13,200.0,2287.13,2287.13,2287.12,2287.13,200.0
2022-10-21 12:10:00,2287.11,2287.11,2287.1,2287.11,100.0,2287.11,2287.11,2287.1,2287.11,100.0
2022-10-21 12:15:00,2280.72,2281.54,2274.89,2274.89,800.0,2280.72,2281.54,2274.89,2274.89,800.0
2022-10-21 12:20:00,2278.89,2280.93,2278.89,2280.93,200.0,2278.89,2280.93,2278.89,2280.93,200.0
2022-10-21 12:25:00,2282.24,2282.24,2276.34,2276.74,500.0,2282.24,2282.24,2276.34,2276.74,500.0
2022-10-21 12:30:00,2274.21,2280.53,2274.21,2280.53,500.0,2274.21,2280.53,2274.21,2280.53,500.0
2022-10-21 12:35:00,2281.52,2283.07,2276.36,2276.36,1000.0,2281.52,2283.07,2276.36,2276.36,1000.0
2022-10-21 12:40:00,2281.86,2281.86,2281.86,2281.86,100.0,2281.86,2281.86,2281.86,2281.86,100.0
2022-10-21 12:45:00,2285.44,2285.44,2285.44,2285.44,100.0,2285.44,2285.44,2285.44,2285.44,100.0
2022-10-21 12:50:00,2285.44,2285.44,2285.44,2285.44,0.0,2285.44,2285.44,2285.44,2285.44,0.0
2022-10-21 12:55:00,2285.33,2287.74,2285.33,2287.74,300.0,2285.33,2287.74,2285.33,2287.74,300.0
2022-10-21 13:00:00,2291.64,2293.86,2291.64,2292.35,400.0,2291.64,2293.86,2291.64,2292.35,400.0
2022-10-21 13:05:00,2291.2,2291.48,2288.57,2288.57,550.0,2291.2,2291.48,2288.57,2288.57,550.0
2022-10-21 13:10:00,2287.62,2287.62,2279.41,2279.41,397.0,2287.62,2287.62,2279.41,2279.41,397.0
2022-10-21 13:15:00,2282.87,2288.75,2282.87,2288.75,200.0,2282.87,2288.75,2282.87,2288.75,200.0
2022-10-21 13:20:00,2289.38,2289.38,2289.34,2289.35,200.0,2289.38,2289.38,2289.34,2289.35,200.0
2022-10-21 13:25:00,2286.89,2286.9,2276.19,2276.19,7312.0,2286.89,2286.9,2276.19,2276.19,7312.0
2022-10-21 13:30:00,2283.08,2283.08,2277.64,2282.95,1100.0,2283.08,2283.08,2277.64,2282.95,1100.0
2022-10-21 13:35:00,2284.29,2284.92,2280.35,2282.04,500.0,2284.29,2284.92,2280.35,2282.04,500.0
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 13:45:00,2280.31,2280.31,2280.31,2280.31,0.0,2280.31,2280.31,2280.31,2280.31,0.0
2022-10-21 13:50:00,2284.57,2289.02,2284.57,2287.91,1100.0,2284.57,2289.02,2284.57,2287.91,1100.0
2022-10-21 13:55:00,2285.21,2285.21,2284.12,2284.13,200.0,2285.21,2285.21,2284.12,2284.13,200.0
2022-10-21 14:00:00,2288.06,2289.48,2285.16,2289.48,1267.0,2288.06,2289.48,2285.16,2289.48,1267.0
2022-10-21 14:05:00,2286.92,2286.92,2286.92,2286.92,100.0,2286.92,2286.92,2286.92,2286.92,100.0
2022-10-21 14:10:00,2283.83,2283.83,2283.83,2283.83,300.0,2283.83,2283.83,2283.83,2283.83,300.0
2022-10-21 14:15:00,2284.28,2284.28,2284.27,2284.28,100.0,2284.28,2284.28,2284.27,2284.28,100.0
2022-10-21 14:20:00,2284.28,2284.28,2284.28,2284.28,0.0,2284.28,2284.28,2284.28,2284.28,0.0
2022-10-21 14:25:00,2285.6,2287.26,2285.6,2286.29,1602.0,2285.6,2287.26,2285.6,2286.29,1602.0
2022-10-21 14:30:00,2283.09,2286.58,2283.09,2283.13,600.0,2283.09,2286.58,2283.09,2283.13,600.0
2022-10-21 14:35:00,2282.62,2282.62,2278.24,2278.24,200.0,2282.62,2282.62,2278.24,2278.24,200.0
2022-10-21 14:40:00,2283.96,2283.96,2283.96,2283.96,100.0,2283.96,2283.96,2283.96,2283.96,100.0
2022-10-21 14:45:00,2282.83,2282.83,2280.64,2280.64,328.0,2282.83,2282.83,2280.64,2280.64,328.0
2022-10-21 14:50:00,2281.75,2281.87,2281.04,2281.04,300.0,2281.75,2281.87,2281.04,2281.04,300.0
2022-10-21 14:55:00,2283.55,2284.82,2282.0,2282.0,1100.0,2283.55,2284.82,2282.0,2282.0,1100.0
2022-10-21 15:00:00,2285.22,2289.35,2285.22,2289.35,600.0,2285.22,2289.35,2285.22,2289.35,600.0
2022-10-21 15:05:00,2286.75,2288.38,2283.31,2287.88,900.0,2286.75,2288.38,2283.31,2287.88,900.0
2022-10-21 15:10:00,2286.86,2287.73,2286.85,2287.72,200.0,2286.86,2287.73,2286.85,2287.72,200.0
2022-10-21 15:15:00,2287.61,2289.32,2287.6,2288.39,300.0,2287.61,2289.32,2287.6,2288.39,300.0
2022-10-21 15:20:00,2289.7,2295.69,2289.7,2294.32,700.0,2289.7,2295.69,2289.7,2294.32,700.0
2022-10-21 15:25:00,2293.75,2294.51,2290.54,2293.55,1659.0,2293.75,2294.51,2290.54,2293.55,1659.0
2022-10-21 15:30:00,2295.02,2297.36,2294.59,2295.7,2864.0,2295.02,2297.36,2294.59,2295.7,2864.0
2022-10-21 15:35:00,2296.86,2296.89,2292.25,2296.89,1100.0,2296.86,2296.89,2292.25,2296.89,1100.0
2022-10-21 15:40:00,2294.99,2295.88,2291.64,2293.04,1114.0,2294.99,2295.88,2291.64,2293.04,1114.0
2022-10-21 15:45:00,2292.77,2297.88,2292.77,2297.88,630.0,2292.77,2297.88,2292.77,2297.88,630.0
2022-10-21 15:50:00,2299.15,2303.09,2299.15,2301.36,562.0,2299.15,2303.09,2299.15,2301.36,562.0
2022-10-21 15:55:00,2299.11,2307.48,2299.11,2301.16,8291.0,2299.11,2307.48,2299.11,2301.16,8291.0
2022-10-24 09:30:00,2320.78,2338.7,2320.78,2338.7,1072.0,2320.78,2338.7,2320.78,2338.7,1072.0
2022-10-24 09:35:00,2346.89,2346.89,2341.78,2341.78,300.0,2346.89,2346.89,2341.78,2341.78,300.0
2022-10-24 09:40:00,2341.63,2358.82,2332.19,2352.5,2661.0,2341.63,2358.82,2332.19,2352.5,2661.0
2022-10-24 09:45:00,2358.39,2371.79,2358.39,2363.36,700.0,2358.39,2371.79,2358.39,2363.36,700.0
2022-10-24 09:50:00,2358.83,2363.75,2351.46,2363.75,1895.0,2358.83,2363.75,2351.46,2363.75,1895.0
2022-10-24 09:55:00,2364.64,2374.78,2364.64,2374.78,724.0,2364.64,2374.78,2364.64,2374.78,724.0
2022-10-24 10:00:00,2371.84,2371.84,2361.13,2364.74,999.0,2371.84,2371.84,2361.13,2364.74,999.0
2022-10-24 10:05:00,2358.45,2359.41,2358.45,2359.41,200.0,2358.45,2359.41,2358.45,2359.41,200.0
2022-10-24 10:10:00,2368.05,2374.51,2368.05,2368.9,801.0,2368.05,2374.51,2368.05,2368.9,801.0
2022-10-24 10:15:00,2368.02,2374.67,2364.59,2364.59,1000.0,2368.02,2374.67,2364.59,2364.59,1000.0
2022-10-24 10:20:00,2369.53,2369.53,2361.34,2368.86,600.0,2369.53,2369.53,2361.34,2368.86,600.0
2022-10-24 10:25:00,2360.36,2375.0,2360.36,2372.81,1340.0,2360.36,2375.0,2360.36,2372.81,1340.0
2022-10-24 10:30:00,2389.16,2389.17,2389.16,2389.16,100.0,2389.16,2389.17,2389.16,2389.16,100.0
2022-10-24 10:35:00,2392.37,2392.37,2382.5,2388.71,400.0,2392.37,2392.37,2382.5,2388.71,400.0
2022-10-24 10:40:00,2382.94,2382.94,2381.64,2381.64,200.0,2382.94,2382.94,2381.64,2381.64,200.0
2022-10-24 10:45:00,2381.7,2383.76,2377.09,2377.09,600.0,2381.7,2383.76,2377.09,2377.09,600.0
2022-10-24 10:50:00,2377.17,2391.93,2377.17,2389.11,2100.0,2377.17,2391.93,2377.17,2389.11,2100.0
2022-10-24 10:55:00,2382.23,2392.25,2382.23,2392.25,1099.0,2382.23,2392.25,2382.23,2392.25,1099.0
2022-10-24 11:00:00,2394.63,2394.63,2393.14,2393.14,300.0,2394.63,2394.63,2393.14,2393.14,300.0
2022-10-24 11:05:00,2394.99,2397.06,2387.38,2390.2,3200.0,2394.99,2397.06,2387.38,2390.2,3200.0
2022-10-24 11:10:00,2395.61,2399.0,2395.01,2399.0,601.0,2395.61,2399.0,2395.01,2399.0,601.0
2022-10-24 11:15:00,2396.86,2397.77,2393.91,2394.37,1100.0,2396.86,2397.77,2393.91,2394.37,1100.0
2022-10-24 11:20:00,2402.63,2404.35,2401.6,2401.66,500.0,2402.63,2404.35,2401.6,2401.66,500.0
2022-10-24 11:25:00,2396.5,2397.87,2392.52,2393.58,1556.0,2396.5,2397.87,2392.52,2393.58,1556.0
2022-10-24 11:30:00,2395.74,2395.74,2391.55,2391.55,200.0,2395.74,2395.74,2391.55,2391.55,200.0
2022-10-24 11:35:00,2395.0,2396.88,2383.61,2383.61,900.0,2395.0,2396.88,2383.61,2383.61,900.0
2022-10-24 11:40:00,2378.42,2381.82,2378.42,2381.82,200.0,2378.42,2381.82,2378.42,2381.82,200.0
2022-10-24 11:45:00,2380.66,2385.77,2380.66,2385.77,600.0,2380.66,2385.77,2380.66,2385.77,600.0
2022-10-24 11:50:00,2386.26,2394.97,2386.26,2390.57,700.0,2386.26,2394.97,2386.26,2390.57,700.0
2022-10-24 11:55:00,2395.89,2398.13,2395.75,2395.75,400.0,2395.89,2398.13,2395.75,2395.75,400.0
2022-10-24 12:00:00,2395.93,2395.93,2383.59,2383.84,1865.0,2395.93,2395.93,2383.59,2383.84,1865.0
2022-10-24 12:05:00,2389.65,2389.65,2386.74,2389.65,300.0,2389.65,2389.65,2386.74,2389.65,300.0
2022-10-24 12:10:00,2392.32,2392.94,2391.81,2392.94,800.0,2392.32,2392.94,2391.81,2392.94,800.0
2022-10-24 12:15:00,2392.94,2393.08,2392.94,2393.08,200.0,2392.94,2393.08,2392.94,2393.08,200.0
2022-10-24 12:20:00,2394.97,2395.76,2388.76,2388.77,1877.0,2394.97,2395.76,2388.76,2388.77,1877.0
2022-10-24 12:25:00,2392.37,2392.37,2387.79,2387.79,325.0,2392.37,2392.37,2387.79,2387.79,325.0
2022-10-24 12:30:00,2391.72,2391.73,2391.72,2391.72,100.0,2391.72,2391.73,2391.72,2391.72,100.0
2022-10-24 12:35:00,2390.82,2390.82,2383.3,2390.34,1200.0,2390.82,2390.82,2383.3,2390.34,1200.0
2022-10-24 12:40:00,2388.57,2391.17,2386.05,2391.17,552.0,2388.57,2391.17,2386.05,2391.17,552.0
2022-10-24 12:45:00,2386.8,2386.8,2386.8,2386.8,100.0,2386.8,2386.8,2386.8,2386.8,100.0
2022-10-24 12:50:00,2386.8,2386.8,2386.8,2386.8,0.0,2386.8,2386.8,2386.8,2386.8,0.0
2022-10-24 12:55:00,2386.16,2389.37,2381.46,2383.08,2738.0,2386.16,2389.37,2381.46,2383.08,2738.0
2022-10-24 13:00:00,2382.79,2382.79,2381.56,2381.56,250.0,2382.79,2382.79,2381.56,2381.56,250.0
2022-10-24 13:05:00,2385.78,2389.75,2385.07,2389.75,1400.0,2385.78,2389.75,2385.07,2389.75,1400.0
2022-10-24 13:10:00,2389.75,2389.75,2389.75,2389.75,0.0,2389.75,2389.75,2389.75,2389.75,0.0
2022-10-24 13:15:00,2388.0,2390.0,2388.0,2388.0,1079.0,2388.0,2390.0,2388.0,2388.0,1079.0
2022-10-24 13:20:00,2387.43,2388.41,2387.23,2388.41,574.0,2387.43,2388.41,2387.23,2388.41,574.0
2022-10-24 13:25:00,2394.05,2398.96,2392.96,2397.99,600.0,2394.05,2398.96,2392.96,2397.99,600.0
2022-10-24 13:30:00,2402.33,2402.33,2402.32,2402.33,100.0,2402.33,2402.33,2402.32,2402.33,100.0
2022-10-24 13:35:00,2402.33,2404.98,2400.06,2403.16,400.0,2402.33,2404.98,2400.06,2403.16,400.0
2022-10-24 13:40:00,2405.0,2408.71,2405.0,2406.95,770.0,2405.0,2408.71,2405.0,2406.95,770.0
2022-10-24 13:45:00,2405.56,2405.56,2401.64,2403.79,500.0,2405.56,2405.56,2401.64,2403.79,500.0
2022-10-24 13:50:00,2409.26,2409.26,2406.07,2406.08,200.0,2409.26,2409.26,2406.07,2406.08,200.0
2022-10-24 13:55:00,2402.86,2405.99,2402.59,2402.59,825.0,2402.86,2405.99,2402.59,2402.59,825.0
2022-10-24 14:00:00,2408.37,2408.37,2408.37,2408.37,100.0,2408.37,2408.37,2408.37,2408.37,100.0
2022-10-24 14:05:00,2405.84,2407.55,2405.84,2407.55,200.0,2405.84,2407.55,2405.84,2407.55,200.0
2022-10-24 14:10:00,2406.49,2406.49,2406.49,2406.49,100.0,2406.49,2406.49,2406.49,2406.49,100.0
2022-10-24 14:15:00,2409.81,2409.81,2407.82,2407.82,200.0,2409.81,2409.81,2407.82,2407.82,200.0
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 14:25:00,2406.6,2406.6,2406.6,2406.6,0.0,2406.6,2406.6,2406.6,2406.6,0.0
2022-10-24 14:30:00,2409.4,2410.43,2408.75,2410.43,712.0,2409.4,2410.43,2408.75,2410.43,712.0
2022-10-24 14:35:00,2408.66,2408.66,2408.65,2408.66,133.0,2408.66,2408.66,2408.65,2408.66,133.0
2022-10-24 14:40:00,2413.6,2421.05,2411.94,2421.05,1325.0,2413.6,2421.05,2411.94,2421.05,1325.0
2022-10-24 14:45:00,2420.51,2420.51,2418.88,2418.93,422.0,2420.51,2420.51,2418.88,2418.93,422.0
2022-10-24 14:50:00,2418.93,2418.93,2418.93,2418.93,0.0,2418.93,2418.93,2418.93,2418.93,0.0
2022-10-24 14:55:00,2419.32,2420.72,2416.72,2420.72,510.0,2419.32,2420.72,2416.72,2420.72,510.0
2022-10-24 15:00:00,2421.44,2421.44,2419.08,2419.08,200.0,2421.44,2421.44,2419.08,2419.08,200.0
2022-10-24 15:05:00,2420.0,2423.8,2417.64,2417.64,1983.0,2420.0,2423.8,2417.64,2417.64,1983.0
2022-10-24 15:10:00,2415.24,2415.76,2408.63,2408.63,2389.0,2415.24,2415.76,2408.63,2408.63,2389.0
2022-10-24 15:15:00,2411.62,2415.01,2411.62,2415.01,830.0,2411.62,2415.01,2411.62,2415.01,830.0
2022-10-24 15:20:00,2415.43,2415.44,2407.66,2410.85,2797.0,2415.43,2415.44,2407.66,2410.85,2797.0
2022-10-24 15:25:00,2412.26,2414.49,2410.29,2410.75,900.0,2412.26,2414.49,2410.29,2410.75,900.0
2022-10-24 15:30:00,2411.18,2415.27,2411.18,2415.27,500.0,2411.18,2415.27,2411.18,2415.27,500.0
2022-10-24 15:35:00,2414.29,2414.77,2414.19,2414.19,300.0,2414.29,2414.77,2414.19,2414.19,300.0
2022-10-24 15:40:00,2414.09,2414.32,2410.12,2412.49,2248.0,2414.09,2414.32,2410.12,2412.49,2248.0
2022-10-24 15:45:00,2412.3,2412.3,2410.61,2410.61,500.0,2412.3,2412.3,2410.61,2410.61,500.0
2022-10-24 15:50:00,2408.11,2411.18,2406.94,2408.74,1700.0,2408.11,2411.18,2406.94,2408.74,1700.0
2022-10-24 15:55:00,2408.33,2412.62,2405.02,2405.02,5847.0,2408.33,2412.62,2405.02,2405.02,5847.0
2022-10-25 09:30:00,2416.57,2416.57,2404.62,2415.06,1770.0,2416.57,2416.57,2404.62,2415.06,1770.0
2022-10-25 09:35:00,2407.08,2407.08,2379.33,2394.68,1536.0,2407.08,2407.08,2379.33,2394.68,1536.0
2022-10-25 09:40:00,2397.67,2401.52,2397.67,2401.52,300.0,2397.67,2401.52,2397.67,2401.52,300.0
2022-10-25 09:45:00,2404.31,2414.14,2402.94,2414.14,700.0,2404.31,2414.14,2402.94,2414.14,700.0
2022-10-25 09:50:00,2420.0,2424.47,2415.34,2419.57,600.0,2420.0,2424.47,2415.34,2419.57,600.0
2022-10-25 09:55:00,2421.1,2423.86,2416.54,2418.66,1900.0,2421.1,2423.86,2416.54,2418.66,1900.0
2022-10-25 10:00:00,2424.05,2432.88,2419.88,2431.99,2350.0,2424.05,2432.88,2419.88,2431.99,2350.0
2022-10-25 10:05:00,2429.55,2433.03,2428.11,2433.03,1200.0,2429.55,2433.03,2428.11,2433.03,1200.0
2022-10-25 10:10:00,2428.45,2429.95,2428.44,2429.95,432.0,2428.45,2429.95,2428.44,2429.95,432.0
2022-10-25 10:15:00,2441.93,2441.93,2441.29,2441.29,200.0,2441.93,2441.93,2441.29,2441.29,200.0
2022-10-25 10:20:00,2444.22,2456.02,2440.48,2453.0,6820.0,2444.22,2456.02,2440.48,2453.0,6820.0
2022-10-25 10:25:00,2456.73,2463.24,2455.75,2463.24,1353.0,2456.73,2463.24,2455.75,2463.24,1353.0
2022-10-25 10:30:00,2462.97,2462.98,2448.83,2455.6,700.0,2462.97,2462.98,2448.83,2455.6,700.0
2022-10-25 10:35:00,2452.72,2456.34,2450.92,2456.34,600.0,2452.72,2456.34,2450.92,2456.34,600.0
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 10:45:00,2453.59,2453.59,2453.59,2453.59,0.0,2453.59,2453.59,2453.59,2453.59,0.0
2022-10-25 10:50:00,2449.87,2450.48,2447.42,2447.88,1200.0,2449.87,2450.48,2447.42,2447.88,1200.0
2022-10-25 10:55:00,2444.6,2446.25,2434.81,2437.66,1700.0,2444.6,2446.25,2434.81,2437.66,1700.0
2022-10-25 11:00:00,2437.66,2437.66,2437.66,2437.66,0.0,2437.66,2437.66,2437.66,2437.66,0.0
2022-10-25 11:05:00,2435.92,2441.32,2435.92,2441.32,400.0,2435.92,2441.32,2435.92,2441.32,400.0
2022-10-25 11:10:00,2440.15,2440.15,2440.15,2440.15,200.0,2440.15,2440.15,2440.15,2440.15,200.0
2022-10-25 11:15:00,2436.59,2436.59,2422.85,2423.2,1474.0,2436.59,2436.59,2422.85,2423.2,1474.0
2022-10-25 11:20:00,2423.2,2427.63,2423.2,2423.87,307.0,2423.2,2427.63,2423.2,2423.87,307.0
2022-10-25 11:25:00,2423.82,2427.82,2418.43,2421.06,5303.0,2423.82,2427.82,2418.43,2421.06,5303.0
2022-10-25 11:30:00,2427.3,2427.3,2420.0,2424.92,1501.0,2427.3,2427.3,2420.0,2424.92,1501.0
2022-10-25 11:35:00,2425.18,2425.18,2415.22,2422.95,921.0,2425.18,2425.18,2415.22,2422.95,921.0
2022-10-25 11:40:00,2415.32,2423.13,2415.31,2423.13,946.0,2415.32,2423.13,2415.31,2423.13,946.0
2022-10-25 11:45:00,2418.0,2418.0,2416.76,2416.77,200.0,2418.0,2418.0,2416.76,2416.77,200.0
2022-10-25 11:50:00,2419.36,2419.36,2413.73,2413.73,200.0,2419.36,2419.36,2413.73,2413.73,200.0
2022-10-25 11:55:00,2418.19,2435.6,2418.19,2435.6,1804.0,2418.19,2435.6,2418.19,2435.6,1804.0
2022-10-25 12:00:00,2434.65,2434.65,2423.6,2423.6,1506.0,2434.65,2434.65,2423.6,2423.6,1506.0
2022-10-25 12:05:00,2422.25,2422.25,2422.25,2422.25,205.0,2422.25,2422.25,2422.25,2422.25,205.0
2022-10-25 12:10:00,2426.13,2429.73,2421.87,2421.87,712.0,2426.13,2429.73,2421.87,2421.87,712.0
2022-10-25 12:15:00,2423.43,2423.65,2420.39,2420.39,1201.0,2423.43,2423.65,2420.39,2420.39,1201.0
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 12:25:00,2420.43,2420.43,2420.43,2420.43,0.0,2420.43,2420.43,2420.43,2420.43,0.0
2022-10-25 12:30:00,2420.27,2424.65,2416.44,2416.44,2381.0,2420.27,2424.65,2416.44,2416.44,2381.0
2022-10-25 12:35:00,2408.98,2416.42,2408.98,2415.05,943.0,2408.98,2416.42,2408.98,2415.05,943.0
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 12:45:00,2415.45,2415.45,2415.45,2415.45,0.0,2415.45,2415.45,2415.45,2415.45,0.0
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 12:55:00,2415.45,2415.45,2415.45,2415.45,0.0,2415.45,2415.45,2415.45,2415.45,0.0
2022-10-25 13:00:00,2420.66,2420.66,2411.22,2411.22,849.0,2420.66,2420.66,2411.22,2411.22,849.0
2022-10-25 13:05:00,2412.24,2412.24,2411.91,2411.91,200.0,2412.24,2412.24,2411.91,2411.91,200.0
2022-10-25 13:10:00,2416.98,2424.42,2413.25,2417.25,505.0,2416.98,2424.42,2413.25,2417.25,505.0
2022-10-25 13:15:00,2413.4,2414.31,2413.4,2414.31,200.0,2413.4,2414.31,2413.4,2414.31,200.0
2022-10-25 13:20:00,2413.3,2413.3,2413.3,2413.3,100.0,2413.3,2413.3,2413.3,2413.3,100.0
2022-10-25 13:25:00,2417.07,2417.07,2417.07,2417.07,100.0,2417.07,2417.07,2417.07,2417.07,100.0
2022-10-25 13:30:00,2411.04,2418.59,2411.04,2418.59,788.0,2411.04,2418.59,2411.04,2418.59,788.0
2022-10-25 13:35:00,2420.9,2422.22,2420.71,2422.22,1300.0,2420.9,2422.22,2420.71,2422.22,1300.0
2022-10-25 13:40:00,2424.66,2424.66,2419.87,2419.87,404.0,2424.66,2424.66,2419.87,2419.87,404.0
2022-10-25 13:45:00,2424.56,2424.57,2419.65,2419.65,283.0,2424.56,2424.57,2419.65,2419.65,283.0
2022-10-25 13:50:00,2419.66,2421.9,2419.66,2421.89,221.0,2419.66,2421.9,2419.66,2421.89,221.0
2022-10-25 13:55:00,2421.88,2427.4,2421.87,2427.4,500.0,2421.88,2427.4,2421.87,2427.4,500.0
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 14:05:00,2428.45,2428.45,2428.45,2428.45,0.0,2428.45,2428.45,2428.45,2428.45,0.0
2022-10-25 14:10:00,2428.45,2428.45,2428.45,2428.45,0.0,2428.45,2428.45,2428.45,2428.45,0.0
2022-10-25 14:15:00,2433.95,2437.99,2433.72,2435.09,600.0,2433.95,2437.99,2433.72,2435.09,600.0
2022-10-25 14:20:00,2435.58,2435.6,2435.58,2435.6,200.0,2435.58,2435.6,2435.58,2435.6,200.0
2022-10-25 14:25:00,2435.8,2435.8,2435.8,2435.8,100.0,2435.8,2435.8,2435.8,2435.8,100.0
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 14:35:00,2436.18,2436.18,2436.18,2436.18,0.0,2436.18,2436.18,2436.18,2436.18,0.0
2022-10-25 14:40:00,2436.98,2436.98,2435.98,2435.98,300.0,2436.98,2436.98,2435.98,2435.98,300.0
2022-10-25 14:45:00,2435.3,2435.3,2435.29,2435.3,100.0,2435.3,2435.3,2435.29,2435.3,100.0
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 14:55:00,2439.45,2439.45,2439.45,2439.45,0.0,2439.45,2439.45,2439.45,2439.45,0.0
2022-10-25 15:00:00,2439.45,2439.45,2439.45,2439.45,0.0,2439.45,2439.45,2439.45,2439.45,0.0
2022-10-25 15:05:00,2438.97,2438.98,2438.97,2438.97,100.0,2438.97,2438.98,2438.97,2438.97,100.0
2022-10-25 15:10:00,2439.8,2440.63,2439.79,2440.63,400.0,2439.8,2440.63,2439.79,2440.63,400.0
2022-10-25 15:15:00,2440.76,2440.76,2439.98,2439.98,200.0,2440.76,2440.76,2439.98,2439.98,200.0
2022-10-25 15:20:00,2440.88,2442.87,2440.87,2442.87,500.0,2440.88,2442.87,2440.87,2442.87,500.0
2022-10-25 15:25:00,2445.43,2445.43,2441.02,2445.39,1720.0,2445.43,2445.43,2441.02,2445.39,1720.0
2022-10-25 15:30:00,2443.85,2448.43,2443.84,2445.87,2797.0,2443.85,2448.43,2443.84,2445.87,2797.0
2022-10-25 15:35:00,2447.44,2447.66,2447.44,2447.66,214.0,2447.44,2447.66,2447.44,2447.66,214.0
2022-10-25 15:40:00,2447.2,2448.45,2447.04,2447.23,2790.0,2447.2,2448.45,2447.04,2447.23,2790.0
2022-10-25 15:45:00,2445.11,2448.98,2444.37,2448.98,896.0,2445.11,2448.98,2444.37,2448.98,896.0
2022-10-25 15:50:00,2447.13,2448.54,2441.87,2444.0,2147.0,2447.13,2448.54,2441.87,2444.0,2147.0
2022-10-25 15:55:00,2442.84,2444.7,2436.21,2441.06,7062.0,2442.84,2444.7,2436.21,2441.06,7062.0
2022-10-26 09:30:00,2434.89,2434.89,2409.37,2413.75,2460.0,2434.89,2434.89,2409.37,2413.75,2460.0
2022-10-26 09:35:00,2418.53,2434.01,2401.21,2423.51,2700.0,2418.53,2434.01,2401.21,2423.51,2700.0
2022-10-26 09:40:00,2424.77,2437.99,2424.77,2437.99,600.0,2424.77,2437.99,2424.77,2437.99,600.0
2022-10-26 09:45:00,2422.13,2431.55,2422.13,2430.33,405.0,2422.13,2431.55,2422.13,2430.33,405.0
2022-10-26 09:50:00,2412.55,2412.55,2412.55,2412.55,199.0,2412.55,2412.55,2412.55,2412.55,199.0
2022-10-26 09:55:00,2413.14,2419.79,2413.14,2417.81,400.0,2413.14,2419.79,2413.14,2417.81,400.0
2022-10-26 10:00:00,2420.96,2438.29,2420.96,2428.78,971.0,2420.96,2438.29,2420.96,2428.78,971.0
2022-10-26 10:05:00,2430.15,2432.46,2430.15,2432.46,200.0,2430.15,2432.46,2430.15,2432.46,200.0
2022-10-26 10:10:00,2433.0,2433.0,2433.0,2433.0,100.0,2433.0,2433.0,2433.0,2433.0,100.0
2022-10-26 10:15:00,2436.0,2441.64,2436.0,2441.64,200.0,2436.0,2441.64,2436.0,2441.64,200.0
2022-10-26 10:20:00,2444.14,2444.14,2444.14,2444.14,100.0,2444.14,2444.14,2444.14,2444.14,100.0
2022-10-26 10:25:00,2450.0,2450.0,2439.85,2439.85,748.0,2450.0,2450.0,2439.85,2439.85,748.0
2022-10-26 10:30:00,2436.28,2442.06,2436.28,2441.94,400.0,2436.28,2442.06,2436.28,2441.94,400.0
2022-10-26 10:35:00,2442.25,2442.25,2442.25,2442.25,100.0,2442.25,2442.25,2442.25,2442.25,100.0
2022-10-26 10:40:00,2442.25,2442.25,2442.25,2442.25,0.0,2442.25,2442.25,2442.25,2442.25,0.0
2022-10-26 10:45:00,2442.18,2442.18,2442.18,2442.18,100.0,2442.18,2442.18,2442.18,2442.18,100.0
2022-10-26 10:50:00,2442.18,2442.18,2442.18,2442.18,0.0,2442.18,2442.18,2442.18,2442.18,0.0
2022-10-26 10:55:00,2435.97,2435.98,2430.86,2430.87,690.0,2435.97,2435.98,2430.86,2430.87,690.0
2022-10-26 11:00:00,2432.89,2443.54,2430.34,2442.32,1111.0,2432.89,2443.54,2430.34,2442.32,1111.0
2022-10-26 11:05:00,2436.1,2436.31,2436.1,2436.31,200.0,2436.1,2436.31,2436.1,2436.31,200.0
2022-10-26 11:10:00,2435.55,2442.16,2435.55,2437.68,500.0,2435.55,2442.16,2435.55,2437.68,500.0
2022-10-26 11:15:00,2433.73,2436.58,2433.73,2435.87,700.0,2433.73,2436.58,2433.73,2435.87,700.0
2022-10-26 11:20:00,2427.3,2427.3,2427.29,2427.3,100.0,2427.3,2427.3,2427.29,2427.3,100.0
2022-10-26 11:25:00,2426.19,2429.92,2426.19,2429.92,200.0,2426.19,2429.92,2426.19,2429.92,200.0
2022-10-26 11:30:00,2429.92,2429.92,2429.92,2429.92,0.0,2429.92,2429.92,2429.92,2429.92,0.0
2022-10-26 11:35:00,2429.71,2435.36,2429.71,2435.35,900.0,2429.71,2435.36,2429.71,2435.35,900.0
2022-10-26 11:40:00,2434.39,2434.39,2429.19,2433.99,500.0,2434.39,2434.39,2429.19,2433.99,500.0
2022-10-26 11:45:00,2431.29,2433.99,2430.5,2430.97,700.0,2431.29,2433.99,2430.5,2430.97,700.0
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 11:55:00,2432.33,2432.33,2432.33,2432.33,0.0,2432.33,2432.33,2432.33,2432.33,0.0
2022-10-26 12:00:00,2431.66,2433.05,2427.68,2433.05,964.0,2431.66,2433.05,2427.68,2433.05,964.0
2022-10-26 12:05:00,2433.05,2433.05,2431.11,2431.11,200.0,2433.05,2433.05,2431.11,2431.11,200.0
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 12:15:00,2432.28,2432.28,2432.28,2432.28,0.0,2432.28,2432.28,2432.28,2432.28,0.0
2022-10-26 12:20:00,2432.28,2432.28,2432.28,2432.28,0.0,2432.28,2432.28,2432.28,2432.28,0.0
2022-10-26 12:25:00,2432.28,2432.28,2432.28,2432.28,0.0,2432.28,2432.28,2432.28,2432.28,0.0
2022-10-26 12:30:00,2432.28,2432.28,2432.28,2432.28,0.0,2432.28,2432.28,2432.28,2432.28,0.0
2022-10-26 12:35:00,2427.96,2427.96,2427.96,2427.96,100.0,2427.96,2427.96,2427.96,2427.96,100.0
2022-10-26 12:40:00,2416.97,2422.49,2416.97,2422.49,600.0,2416.97,2422.49,2416.97,2422.49,600.0
2022-10-26 12:45:00,2422.75,2423.0,2416.58,2416.58,400.0,2422.75,2423.0,2416.58,2416.58,400.0
2022-10-26 12:50:00,2422.57,2427.99,2421.9,2422.85,900.0,2422.57,2427.99,2421.9,2422.85,900.0
2022-10-26 12:55:00,2421.83,2423.76,2420.29,2421.92,400.0,2421.83,2423.76,2420.29,2421.92,400.0
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 13:05:00,2421.02,2421.02,2421.02,2421.02,0.0,2421.02,2421.02,2421.02,2421.02,0.0
2022-10-26 13:10:00,2422.11,2423.84,2422.11,2423.84,200.0,2422.11,2423.84,2422.11,2423.84,200.0
2022-10-26 13:15:00,2422.78,2422.78,2422.68,2422.68,300.0,2422.78,2422.78,2422.68,2422.68,300.0
2022-10-26 13:20:00,2422.68,2422.68,2422.67,2422.67,200.0,2422.68,2422.68,2422.67,2422.67,200.0
2022-10-26 13:25:00,2424.07,2424.07,2424.07,2424.07,100.0,2424.07,2424.07,2424.07,2424.07,100.0
2022-10-26 13:30:00,2424.67,2424.7,2423.22,2423.54,800.0,2424.67,2424.7,2423.22,2423.54,800.0
2022-10-26 13:35:00,2425.0,2425.0,2423.72,2425.0,634.0,2425.0,2425.0,2423.72,2425.0,634.0
2022-10-26 13:40:00,2424.78,2424.78,2424.65,2424.65,200.0,2424.78,2424.78,2424.65,2424.65,200.0
2022-10-26 13:45:00,2421.68,2421.68,2421.67,2421.68,100.0,2421.68,2421.68,2421.67,2421.68,100.0
2022-10-26 13:50:00,2421.68,2421.68,2421.68,2421.68,0.0,2421.68,2421.68,2421.68,2421.68,0.0
2022-10-26 13:55:00,2431.0,2431.0,2428.91,2429.81,400.0,2431.0,2431.0,2428.91,2429.81,400.0
2022-10-26 14:00:00,2430.29,2431.53,2429.16,2429.16,1869.0,2430.29,2431.53,2429.16,2429.16,1869.0
2022-10-26 14:05:00,2430.12,2430.12,2425.73,2425.74,567.0,2430.12,2430.12,2425.73,2425.74,567.0
2022-10-26 14:10:00,2427.9,2427.9,2427.9,2427.9,100.0,2427.9,2427.9,2427.9,2427.9,100.0
2022-10-26 14:15:00,2424.24,2424.24,2424.23,2424.24,100.0,2424.24,2424.24,2424.23,2424.24,100.0
2022-10-26 14:20:00,2422.59,2422.59,2422.59,2422.59,100.0,2422.59,2422.59,2422.59,2422.59,100.0
2022-10-26 14:25:00,2421.13,2421.13,2421.13,2421.13,100.0,2421.13,2421.13,2421.13,2421.13,100.0
2022-10-26 14:30:00,2420.78,2421.07,2420.78,2421.06,383.0,2420.78,2421.07,2420.78,2421.06,383.0
2022-10-26 14:35:00,2420.98,2420.98,2420.98,2420.98,100.0,2420.98,2420.98,2420.98,2420.98,100.0
2022-10-26 14:40:00,2420.98,2420.98,2420.98,2420.98,0.0,2420.98,2420.98,2420.98,2420.98,0.0
2022-10-26 14:45:00,2417.02,2417.02,2417.02,2417.02,100.0,2417.02,2417.02,2417.02,2417.02,100.0
2022-10-26 14:50:00,2418.93,2418.93,2418.93,2418.93,100.0,2418.93,2418.93,2418.93,2418.93,100.0
2022-10-26 14:55:00,2424.34,2424.34,2420.33,2420.33,400.0,2424.34,2424.34,2420.33,2420.33,400.0
2022-10-26 15:00:00,2420.99,2420.99,2420.99,2420.99,300.0,2420.99,2420.99,2420.99,2420.99,300.0
2022-10-26 15:05:00,2418.15,2426.0,2418.15,2426.0,2000.0,2418.15,2426.0,2418.15,2426.0,2000.0
2022-10-26 15:10:00,2422.93,2422.94,2422.93,2422.93,100.0,2422.93,2422.94,2422.93,2422.93,100.0
2022-10-26 15:15:00,2420.84,2420.86,2420.84,2420.86,200.0,2420.84,2420.86,2420.84,2420.86,200.0
2022-10-26 15:20:00,2424.84,2425.51,2420.89,2420.89,1650.0,2424.84,2425.51,2420.89,2420.89,1650.0
2022-10-26 15:25:00,2424.38,2424.38,2424.37,2424.38,200.0,2424.38,2424.38,2424.37,2424.38,200.0
2022-10-26 15:30:00,2423.74,2428.22,2423.74,2428.16,1145.0,2423.74,2428.22,2423.74,2428.16,1145.0
2022-10-26 15:35:00,2426.48,2430.69,2425.21,2430.69,1866.0,2426.48,2430.69,2425.21,2430.69,1866.0
2022-10-26 15:40:00,2436.0,2437.11,2434.96,2434.97,600.0,2436.0,2437.11,2434.96,2434.97,600.0
2022-10-26 15:45:00,2434.37,2435.02,2432.18,2432.18,300.0,2434.37,2435.02,2432.18,2432.18,300.0
2022-10-26 15:50:00,2433.21,2433.87,2430.95,2432.17,1377.0,2433.21,2433.87,2430.95,2432.17,1377.0
2022-10-26 15:55:00,2431.73,2431.96,2423.84,2425.56,3637.0,2431.73,2431.96,2423.84,2425.56,3637.0
2022-10-27 09:30:00,2443.47,2473.99,2423.71,2472.92,4273.0,2443.47,2473.99,2423.71,2472.92,4273.0
2022-10-27 09:35:00,2458.61,2474.0,2458.53,2461.26,4100.0,2458.61,2474.0,2458.53,2461.26,4100.0
2022-10-27 09:40:00,2467.53,2471.44,2457.81,2471.1,2000.0,2467.53,2471.44,2457.81,2471.1,2000.0
2022-10-27 09:45:00,2483.2,2483.22,2483.19,2483.22,200.0,2483.2,2483.22,2483.19,2483.22,200.0
2022-10-27 09:50:00,2489.27,2495.57,2483.69,2495.57,680.0,2489.27,2495.57,2483.69,2495.57,680.0
2022-10-27 09:55:00,2507.76,2509.93,2496.72,2496.72,1194.0,2507.76,2509.93,2496.72,2496.72,1194.0
2022-10-27 10:00:00,2506.72,2523.33,2502.69,2523.33,3031.0,2506.72,2523.33,2502.69,2523.33,3031.0
2022-10-27 10:05:00,2520.54,2526.0,2509.92,2517.35,1820.0,2520.54,2526.0,2509.92,2517.35,1820.0
2022-10-27 10:10:00,2511.68,2519.3,2510.8,2519.3,1052.0,2511.68,2519.3,2510.8,2519.3,1052.0
2022-10-27 10:15:00,2514.18,2517.8,2506.21,2510.51,5579.0,2514.18,2517.8,2506.21,2510.51,5579.0
2022-10-27 10:20:00,2513.66,2515.8,2504.0,2506.45,3120.0,2513.66,2515.8,2504.0,2506.45,3120.0
2022-10-27 10:25:00,2504.61,2509.66,2500.45,2509.5,1800.0,2504.61,2509.66,2500.45,2509.5,1800.0
2022-10-27 10:30:00,2506.41,2513.41,2500.41,2500.41,900.0,2506.41,2513.41,2500.41,2500.41,900.0
2022-10-27 10:35:00,2499.56,2502.15,2499.55,2499.92,1224.0,2499.56,2502.15,2499.55,2499.92,1224.0
2022-10-27 10:40:00,2497.05,2497.05,2496.36,2496.5,300.0,2497.05,2497.05,2496.36,2496.5,300.0
2022-10-27 10:45:00,2498.25,2509.0,2498.25,2505.36,1764.0,2498.25,2509.0,2498.25,2505.36,1764.0
2022-10-27 10:50:00,2508.51,2509.89,2502.01,2506.45,2301.0,2508.51,2509.89,2502.01,2506.45,2301.0
2022-10-27 10:55:00,2505.55,2506.48,2502.82,2505.08,2185.0,2505.55,2506.48,2502.82,2505.08,2185.0
2022-10-27 11:00:00,2505.0,2511.91,2505.0,2511.91,930.0,2505.0,2511.91,2505.0,2511.91,930.0
2022-10-27 11:05:00,2506.57,2506.57,2506.57,2506.57,200.0,2506.57,2506.57,2506.57,2506.57,200.0
2022-10-27 11:10:00,2509.1,2516.68,2505.87,2516.46,2213.0,2509.1,2516.68,2505.87,2516.46,2213.0
2022-10-27 11:15:00,2512.66,2512.66,2508.08,2509.81,1500.0,2512.66,2512.66,2508.08,2509.81,1500.0
2022-10-27 11:20:00,2512.59,2512.59,2512.56,2512.56,200.0,2512.59,2512.59,2512.56,2512.56,200.0
2022-10-27 11:25:00,2511.93,2512.17,2511.63,2511.87,1601.0,2511.93,2512.17,2511.63,2511.87,1601.0
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 11:35:00,2508.8,2508.8,2508.8,2508.8,0.0,2508.8,2508.8,2508.8,2508.8,0.0
2022-10-27 11:40:00,2500.92,2505.34,2500.92,2505.34,344.0,2500.92,2505.34,2500.92,2505.34,344.0
2022-10-27 11:45:00,2503.85,2506.95,2503.85,2506.95,200.0,2503.85,2506.95,2503.85,2506.95,200.0
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 11:55:00,2506.95,2506.95,2506.95,2506.95,0.0,2506.95,2506.95,2506.95,2506.95,0.0
2022-10-27 12:00:00,2512.56,2517.68,2512.56,2517.68,300.0,2512.56,2517.68,2512.56,2517.68,300.0
2022-10-27 12:05:00,2520.56,2522.16,2520.56,2522.16,403.0,2520.56,2522.16,2520.56,2522.16,403.0
2022-10-27 12:10:00,2522.93,2523.95,2522.93,2523.95,200.0,2522.93,2523.95,2522.93,2523.95,200.0
2022-10-27 12:15:00,2526.18,2526.18,2522.69,2522.7,590.0,2526.18,2526.18,2522.69,2522.7,590.0
2022-10-27 12:20:00,2522.7,2522.7,2522.7,2522.7,0.0,2522.7,2522.7,2522.7,2522.7,0.0
2022-10-27 12:25:00,2518.54,2521.91,2517.24,2517.24,904.0,2518.54,2521.91,2517.24,2517.24,904.0
2022-10-27 12:30:00,2522.02,2522.02,2518.79,2518.8,200.0,2522.02,2522.02,2518.79,2518.8,200.0
2022-10-27 12:35:00,2521.03,2522.92,2520.99,2522.92,1627.0,2521.03,2522.92,2520.99,2522.92,1627.0
2022-10-27 12:40:00,2526.01,2526.01,2524.19,2524.19,300.0,2526.01,2526.01,2524.19,2524.19,300.0
2022-10-27 12:45:00,2521.76,2522.84,2521.76,2522.84,210.0,2521.76,2522.84,2521.76,2522.84,210.0
2022-10-27 12:50:00,2533.05,2533.05,2533.05,2533.05,100.0,2533.05,2533.05,2533.05,2533.05,100.0
2022-10-27 12:55:00,2529.24,2529.24,2529.24,2529.24,100.0,2529.24,2529.24,2529.24,2529.24,100.0
2022-10-27 13:00:00,2532.06,2532.06,2532.05,2532.06,100.0,2532.06,2532.06,2532.05,2532.06,100.0
2022-10-27 13:05:00,2532.29,2532.29,2532.28,2532.29,100.0,2532.29,2532.29,2532.28,2532.29,100.0
2022-10-27 13:10:00,2532.38,2532.38,2532.36,2532.36,320.0,2532.38,2532.38,2532.36,2532.36,320.0
2022-10-27 13:15:00,2533.0,2533.0,2533.0,2533.0,100.0,2533.0,2533.0,2533.0,2533.0,100.0
2022-10-27 13:20:00,2532.9,2532.9,2532.9,2532.9,100.0,2532.9,2532.9,2532.9,2532.9,100.0
2022-10-27 13:25:00,2533.01,2533.01,2529.39,2529.39,325.0,2533.01,2533.01,2529.39,2529.39,325.0
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 13:35:00,2530.4,2530.4,2530.4,2530.4,0.0,2530.4,2530.4,2530.4,2530.4,0.0
2022-10-27 13:40:00,2532.8,2533.0,2532.8,2532.88,300.0,2532.8,2533.0,2532.8,2532.88,300.0
2022-10-27 13:45:00,2531.29,2531.29,2531.29,2531.29,200.0,2531.29,2531.29,2531.29,2531.29,200.0
2022-10-27 13:50:00,2531.29,2531.29,2531.29,2531.29,0.0,2531.29,2531.29,2531.29,2531.29,0.0
2022-10-27 13:55:00,2531.49,2532.76,2531.48,2531.8,561.0,2531.49,2532.76,2531.48,2531.8,561.0
2022-10-27 14:00:00,2532.23,2532.23,2532.23,2532.23,100.0,2532.23,2532.23,2532.23,2532.23,100.0
2022-10-27 14:05:00,2533.41,2533.41,2527.75,2527.75,857.0,2533.41,2533.41,2527.75,2527.75,857.0
2022-10-27 14:10:00,2528.67,2528.67,2528.67,2528.67,155.0,2528.67,2528.67,2528.67,2528.67,155.0
2022-10-27 14:15:00,2531.59,2531.59,2531.59,2531.59,100.0,2531.59,2531.59,2531.59,2531.59,100.0
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 14:25:00,2530.33,2530.33,2530.33,2530.33,0.0,2530.33,2530.33,2530.33,2530.33,0.0
2022-10-27 14:30:00,2530.44,2533.51,2529.7,2529.7,900.0,2530.44,2533.51,2529.7,2529.7,900.0
2022-10-27 14:35:00,2534.41,2534.41,2534.4,2534.41,100.0,2534.41,2534.41,2534.4,2534.41,100.0
2022-10-27 14:40:00,2531.38,2531.38,2531.38,2531.38,100.0,2531.38,2531.38,2531.38,2531.38,100.0
2022-10-27 14:45:00,2534.86,2535.1,2534.83,2534.83,516.0,2534.86,2535.1,2534.83,2534.83,516.0
2022-10-27 14:50:00,2534.6,2538.69,2534.6,2538.68,713.0,2534.6,2538.69,2534.6,2538.68,713.0
2022-10-27 14:55:00,2537.97,2537.98,2537.97,2537.97,100.0,2537.97,2537.98,2537.97,2537.97,100.0
2022-10-27 15:00:00,2537.99,2538.42,2535.35,2535.35,410.0,2537.99,2538.42,2535.35,2535.35,410.0
2022-10-27 15:05:00,2539.21,2539.21,2538.47,2538.47,200.0,2539.21,2539.21,2538.47,2538.47,200.0
2022-10-27 15:10:00,2537.82,2540.29,2537.82,2540.29,300.0,2537.82,2540.29,2537.82,2540.29,300.0
2022-10-27 15:15:00,2545.43,2545.43,2542.25,2543.28,1325.0,2545.43,2545.43,2542.25,2543.28,1325.0
2022-10-27 15:20:00,2540.66,2541.05,2540.66,2541.05,300.0,2540.66,2541.05,2540.66,2541.05,300.0
2022-10-27 15:25:00,2538.96,2543.21,2538.03,2541.68,1205.0,2538.96,2543.21,2538.03,2541.68,1205.0
2022-10-27 15:30:00,2546.6,2546.6,2546.6,2546.6,100.0,2546.6,2546.6,2546.6,2546.6,100.0
2022-10-27 15:35:00,2543.75,2548.47,2543.75,2548.12,1000.0,2543.75,2548.47,2543.75,2548.12,1000.0
2022-10-27 15:40:00,2546.71,2546.71,2543.85,2544.63,1456.0,2546.71,2546.71,2543.85,2544.63,1456.0
2022-10-27 15:45:00,2542.6,2543.91,2536.59,2536.59,1295.0,2542.6,2543.91,2536.59,2536.59,1295.0
2022-10-27 15:50:00,2537.13,2537.13,2525.21,2525.21,1943.0,2537.13,2537.13,2525.21,2525.21,1943.0
2022-10-27 15:55:00,2522.53,2524.41,2519.09,2524.41,4579.0,2522.53,2524.41,2519.09,2524.41,4579.0
2022-10-28 09:30:00,2524.12,2554.67,2524.12,2536.52,1784.0,2524.12,2554.67,2524.12,2536.52,1784.0
2022-10-28 09:35:00,2536.53,2539.37,2530.85,2539.37,1400.0,2536.53,2539.37,2530.85,2539.37,1400.0
2022-10-28 09:40:00,2540.89,2540.89,2528.45,2528.45,500.0,2540.89,2540.89,2528.45,2528.45,500.0
2022-10-28 09:45:00,2525.7,2525.7,2513.03,2513.03,980.0,2525.7,2525.7,2513.03,2513.03,980.0
2022-10-28 09:50:00,2513.03,2513.03,2513.03,2513.03,0.0,2513.03,2513.03,2513.03,2513.03,0.0
2022-10-28 09:55:00,2517.93,2517.93,2513.0,2515.0,700.0,2517.93,2517.93,2513.0,2515.0,700.0
2022-10-28 10:00:00,2501.01,2506.65,2495.52,2502.14,1000.0,2501.01,2506.65,2495.52,2502.14,1000.0
2022-10-28 10:05:00,2510.6,2515.02,2505.77,2515.02,400.0,2510.6,2515.02,2505.77,2515.02,400.0
2022-10-28 10:10:00,2513.81,2519.88,2513.11,2513.59,900.0,2513.81,2519.88,2513.11,2513.59,900.0
2022-10-28 10:15:00,2517.96,2522.79,2515.5,2515.5,1501.0,2517.96,2522.79,2515.5,2515.5,1501.0
2022-10-28 10:20:00,2517.32,2518.25,2513.11,2516.94,646.0,2517.32,2518.25,2513.11,2516.94,646.0
2022-10-28 10:25:00,2525.21,2527.86,2522.01,2526.03,601.0,2525.21,2527.86,2522.01,2526.03,601.0
2022-10-28 10:30:00,2526.01,2526.04,2523.4,2523.4,400.0,2526.01,2526.04,2523.4,2523.4,400.0
2022-10-28 10:35:00,2526.46,2527.49,2524.83,2527.49,600.0,2526.46,2527.49,2524.83,2527.49,600.0
2022-10-28 10:40:00,2530.14,2531.45,2525.02,2530.9,900.0,2530.14,2531.45,2525.02,2530.9,900.0
2022-10-28 10:45:00,2528.97,2533.47,2528.77,2530.73,1100.0,2528.97,2533.47,2528.77,2530.73,1100.0
2022-10-28 10:50:00,2535.22,2535.23,2532.14,2535.18,728.0,2535.22,2535.23,2532.14,2535.18,728.0
2022-10-28 10:55:00,2535.61,2535.61,2533.4,2533.4,1101.0,2535.61,2535.61,2533.4,2533.4,1101.0
2022-10-28 11:00:00,2533.5,2534.88,2531.06,2534.8,1200.0,2533.5,2534.88,2531.06,2534.8,1200.0
2022-10-28 11:05:00,2534.99,2535.67,2534.99,2535.66,1201.0,2534.99,2535.67,2534.99,2535.66,1201.0
2022-10-28 11:10:00,2541.51,2545.35,2534.41,2534.41,3552.0,2541.51,2545.35,2534.41,2534.41,3552.0
2022-10-28 11:15:00,2539.04,2539.04,2539.04,2539.04,200.0,2539.04,2539.04,2539.04,2539.04,200.0
2022-10-28 11:20:00,2538.11,2538.34,2538.1,2538.34,300.0,2538.11,2538.34,2538.1,2538.34,300.0
2022-10-28 11:25:00,2535.79,2535.79,2532.21,2532.21,635.0,2535.79,2535.79,2532.21,2532.21,635.0
2022-10-28 11:30:00,2536.8,2539.81,2536.8,2536.91,400.0,2536.8,2539.81,2536.8,2536.91,400.0
2022-10-28 11:35:00,2538.84,2540.69,2538.83,2540.69,700.0,2538.84,2540.69,2538.83,2540.69,700.0
2022-10-28 11:40:00,2538.78,2538.78,2538.78,2538.78,100.0,2538.78,2538.78,2538.78,2538.78,100.0
2022-10-28 11:45:00,2539.26,2539.26,2534.38,2534.47,925.0,2539.26,2539.26,2534.38,2534.47,925.0
2022-10-28 11:50:00,2534.47,2534.47,2534.47,2534.47,0.0,2534.47,2534.47,2534.47,2534.47,0.0
2022-10-28 11:55:00,2539.17,2539.17,2538.89,2538.89,200.0,2539.17,2539.17,2538.89,2538.89,200.0
2022-10-28 12:00:00,2539.76,2540.65,2535.07,2535.08,1419.0,2539.76,2540.65,2535.07,2535.08,1419.0
2022-10-28 12:05:00,2532.61,2532.61,2529.26,2529.26,500.0,2532.61,2532.61,2529.26,2529.26,500.0
2022-10-28 12:10:00,2527.86,2527.86,2527.86,2527.86,100.0,2527.86,2527.86,2527.86,2527.86,100.0
2022-10-28 12:15:00,2534.12,2538.97,2534.08,2538.97,600.0,2534.12,2538.97,2534.08,2538.97,600.0
2022-10-28 12:20:00,2538.97,2538.97,2538.97,2538.97,0.0,2538.97,2538.97,2538.97,2538.97,0.0
2022-10-28 12:25:00,2538.0,2538.04,2535.67,2535.75,400.0,2538.0,2538.04,2535.67,2535.75,400.0
2022-10-28 12:30:00,2535.88,2535.88,2534.57,2534.57,230.0,2535.88,2535.88,2534.57,2534.57,230.0
2022-10-28 12:35:00,2537.52,2539.56,2534.65,2539.56,1862.0,2537.52,2539.56,2534.65,2539.56,1862.0
2022-10-28 12:40:00,2539.0,2539.0,2539.0,2539.0,100.0,2539.0,2539.0,2539.0,2539.0,100.0
2022-10-28 12:45:00,2540.16,2540.16,2539.9,2539.91,900.0,2540.16,2540.16,2539.9,2539.91,900.0
2022-10-28 12:50:00,2539.89,2539.9,2539.89,2539.89,100.0,2539.89,2539.9,2539.89,2539.89,100.0
2022-10-28 12:55:00,2541.02,2541.02,2537.54,2540.0,1100.0,2541.02,2541.02,2537.54,2540.0,1100.0
2022-10-28 13:00:00,2537.47,2541.1,2537.47,2540.0,900.0,2537.47,2541.1,2537.47,2540.0,900.0
2022-10-28 13:05:00,2541.61,2547.35,2541.42,2547.35,1193.0,2541.61,2547.35,2541.42,2547.35,1193.0
2022-10-28 13:10:00,2548.07,2548.43,2548.07,2548.43,200.0,2548.07,2548.43,2548.07,2548.43,200.0
2022-10-28 13:15:00,2547.62,2547.62,2538.48,2538.48,600.0,2547.62,2547.62,2538.48,2538.48,600.0
2022-10-28 13:20:00,2540.58,2540.58,2540.58,2540.58,100.0,2540.58,2540.58,2540.58,2540.58,100.0
2022-10-28 13:25:00,2543.1,2543.1,2541.01,2541.33,400.0,2543.1,2543.1,2541.01,2541.33,400.0
2022-10-28 13:30:00,2538.23,2538.23,2538.23,2538.23,100.0,2538.23,2538.23,2538.23,2538.23,100.0
2022-10-28 13:35:00,2543.5,2543.5,2539.03,2539.04,1662.0,2543.5,2543.5,2539.03,2539.04,1662.0
2022-10-28 13:40:00,2541.96,2541.96,2539.11,2539.11,300.0,2541.96,2541.96,2539.11,2539.11,300.0
2022-10-28 13:45:00,2541.92,2543.26,2541.92,2543.26,700.0,2541.92,2543.26,2541.92,2543.26,700.0
2022-10-28 13:50:00,2543.24,2543.24,2541.28,2541.28,300.0,2543.24,2543.24,2541.28,2541.28,300.0
2022-10-28 13:55:00,2537.93,2540.32,2537.93,2540.32,300.0,2537.93,2540.32,2537.93,2540.32,300.0
2022-10-28 14:00:00,2541.64,2541.64,2541.64,2541.64,960.0,2541.64,2541.64,2541.64,2541.64,960.0
2022-10-28 14:05:00,2542.53,2543.74,2537.52,2537.52,800.0,2542.53,2543.74,2537.52,2537.52,800.0
2022-10-28 14:10:00,2535.23,2535.23,2535.23,2535.23,100.0,2535.23,2535.23,2535.23,2535.23,100.0
2022-10-28 14:15:00,2537.98,2542.17,2535.51,2542.16,800.0,2537.98,2542.17,2535.51,2542.16,800.0
2022-10-28 14:20:00,2542.99,2546.39,2541.54,2545.64,945.0,2542.99,2546.39,2541.54,2545.64,945.0
2022-10-28 14:25:00,2546.18,2546.18,2545.25,2545.25,405.0,2546.18,2546.18,2545.25,2545.25,405.0
2022-10-28 14:30:00,2542.53,2542.62,2539.97,2540.66,712.0,2542.53,2542.62,2539.97,2540.66,712.0
2022-10-28 14:35:00,2541.86,2541.86,2540.43,2541.43,1614.0,2541.86,2541.86,2540.43,2541.43,1614.0
2022-10-28 14:40:00,2542.38,2545.58,2541.72,2545.58,1201.0,2542.38,2545.58,2541.72,2545.58,1201.0
2022-10-28 14:45:00,2547.53,2550.97,2547.53,2549.49,500.0,2547.53,2550.97,2547.53,2549.49,500.0
2022-10-28 14:50:00,2548.0,2548.1,2547.99,2548.1,200.0,2548.0,2548.1,2547.99,2548.1,200.0
2022-10-28 14:55:00,2549.87,2549.87,2545.2,2546.09,2047.0,2549.87,2549.87,2545.2,2546.09,2047.0
2022-10-28 15:00:00,2546.1,2548.2,2545.19,2547.06,1248.0,2546.1,2548.2,2545.19,2547.06,1248.0
2022-10-28 15:05:00,2547.08,2548.81,2543.96,2546.62,841.0,2547.08,2548.81,2543.96,2546.62,841.0
2022-10-28 15:10:00,2546.64,2549.62,2546.63,2549.62,600.0,2546.64,2549.62,2546.63,2549.62,600.0
2022-10-28 15:15:00,2548.3,2549.69,2546.88,2548.23,1616.0,2548.3,2549.69,2546.88,2548.23,1616.0
2022-10-28 15:20:00,2547.99,2550.9,2547.1,2550.89,900.0,2547.99,2550.9,2547.1,2550.89,900.0
2022-10-28 15:25:00,2550.51,2552.9,2550.0,2550.66,4016.0,2550.51,2552.9,2550.0,2550.66,4016.0
2022-10-28 15:30:00,2550.72,2551.72,2550.7,2551.72,300.0,2550.72,2551.72,2550.7,2551.72,300.0
2022-10-28 15:35:00,2549.09,2549.14,2546.12,2546.13,815.0,2549.09,2549.14,2546.12,2546.13,815.0
2022-10-28 15:40:00,2545.1,2548.81,2545.02,2545.5,7548.0,2545.1,2548.81,2545.02,2545.5,7548.0
2022-10-28 15:45:00,2544.86,2546.28,2544.81,2545.8,1869.0,2544.86,2546.28,2544.81,2545.8,1869.0
2022-10-28 15:50:00,2546.07,2546.48,2542.81,2544.75,1200.0,2546.07,2546.48,2542.81,2544.75,1200.0
2022-10-28 15:55:00,2545.01,2545.01,2541.54,2543.21,1904.0,2545.01,2545.01,2541.54,2543.21,1904.0
2022-10-31 09:30:00,2525.97,2525.97,2525.97,2525.97,1350.0,2525.97,2525.97,2525.97,2525.97,1350.0
2022-10-31 09:35:00,2535.5,2535.5,2535.5,2535.5,100.0,2535.5,2535.5,2535.5,2535.5,100.0
2022-10-31 09:40:00,2537.46,2537.46,2532.18,2532.18,200.0,2537.46,2537.46,2532.18,2532.18,200.0
2022-10-31 09:45:00,2536.84,2536.84,2532.0,2532.0,500.0,2536.84,2536.84,2532.0,2532.0,500.0
2022-10-31 09:50:00,2527.6,2530.61,2525.55,2525.55,471.0,2527.6,2530.61,2525.55,2525.55,471.0
2022-10-31 09:55:00,2530.0,2532.94,2528.79,2532.94,500.0,2530.0,2532.94,2528.79,2532.94,500.0
2022-10-31 10:00:00,2530.51,2531.85,2528.36,2528.36,600.0,2530.51,2531.85,2528.36,2528.36,600.0
2022-10-31 10:05:00,2529.98,2535.24,2529.98,2535.24,200.0,2529.98,2535.24,2529.98,2535.24,200.0
2022-10-31 10:10:00,2530.47,2535.55,2528.78,2532.0,600.0,2530.47,2535.55,2528.78,2532.0,600.0
2022-10-31 10:15:00,2533.06,2538.32,2531.13,2532.69,1100.0,2533.06,2538.32,2531.13,2532.69,1100.0
2022-10-31 10:20:00,2539.27,2539.27,2536.33,2536.34,200.0,2539.27,2539.27,2536.33,2536.34,200.0
2022-10-31 10:25:00,2534.95,2534.95,2531.66,2531.66,1152.0,2534.95,2534.95,2531.66,2531.66,1152.0
2022-10-31 10:30:00,2535.24,2535.24,2535.24,2535.24,100.0,2535.24,2535.24,2535.24,2535.24,100.0
2022-10-31 10:35:00,2536.2,2536.21,2536.2,2536.2,100.0,2536.2,2536.21,2536.2,2536.2,100.0
2022-10-31 10:40:00,2536.88,2536.88,2535.81,2536.67,500.0,2536.88,2536.88,2535.81,2536.67,500.0
2022-10-31 10:45:00,2540.0,2541.38,2534.2,2534.2,1329.0,2540.0,2541.38,2534.2,2534.2,1329.0
2022-10-31 10:50:00,2541.71,2541.71,2531.26,2531.26,400.0,2541.71,2541.71,2531.26,2531.26,400.0
2022-10-31 10:55:00,2536.93,2539.98,2535.88,2539.98,300.0,2536.93,2539.98,2535.88,2539.98,300.0
2022-10-31 11:00:00,2540.71,2545.05,2540.71,2544.73,500.0,2540.71,2545.05,2540.71,2544.73,500.0
2022-10-31 11:05:00,2540.35,2540.35,2540.34,2540.35,100.0,2540.35,2540.35,2540.34,2540.35,100.0
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 11:15:00,2540.35,2540.35,2540.35,2540.35,0.0,2540.35,2540.35,2540.35,2540.35,0.0
2022-10-31 11:20:00,2540.35,2540.35,2540.35,2540.35,0.0,2540.35,2540.35,2540.35,2540.35,0.0
2022-10-31 11:25:00,2544.52,2546.99,2544.52,2546.99,300.0,2544.52,2546.99,2544.52,2546.99,300.0
2022-10-31 11:30:00,2545.01,2545.01,2542.82,2542.82,384.0,2545.01,2545.01,2542.82,2542.82,384.0
2022-10-31 11:35:00,2547.27,2547.27,2542.57,2542.57,980.0,2547.27,2547.27,2542.57,2542.57,980.0
2022-10-31 11:40:00,2546.45,2546.45,2546.45,2546.45,100.0,2546.45,2546.45,2546.45,2546.45,100.0
2022-10-31 11:45:00,2542.1,2547.88,2542.09,2547.88,300.0,2542.1,2547.88,2542.09,2547.88,300.0
2022-10-31 11:50:00,2549.85,2551.2,2549.78,2551.2,375.0,2549.85,2551.2,2549.78,2551.2,375.0
2022-10-31 11:55:00,2549.82,2556.89,2544.02,2548.32,850.0,2549.82,2556.89,2544.02,2548.32,850.0
2022-10-31 12:00:00,2544.38,2544.38,2544.38,2544.38,100.0,2544.38,2544.38,2544.38,2544.38,100.0
2022-10-31 12:05:00,2548.85,2548.85,2544.38,2544.38,200.0,2548.85,2548.85,2544.38,2544.38,200.0
2022-10-31 12:10:00,2544.22,2546.19,2544.22,2544.4,539.0,2544.22,2546.19,2544.22,2544.4,539.0
2022-10-31 12:15:00,2548.04,2548.04,2548.04,2548.04,100.0,2548.04,2548.04,2548.04,2548.04,100.0
2022-10-31 12:20:00,2544.32,2545.51,2542.43,2545.51,400.0,2544.32,2545.51,2542.43,2545.51,400.0
2022-10-31 12:25:00,2545.01,2545.01,2545.0,2545.01,100.0,2545.01,2545.01,2545.0,2545.01,100.0
2022-10-31 12:30:00,2544.62,2545.22,2544.15,2544.15,433.0,2544.62,2545.22,2544.15,2544.15,433.0
2022-10-31 12:35:00,2544.66,2546.53,2544.65,2546.08,300.0,2544.66,2546.53,2544.65,2546.08,300.0
2022-10-31 12:40:00,2546.17,2546.17,2546.17,2546.17,100.0,2546.17,2546.17,2546.17,2546.17,100.0
2022-10-31 12:45:00,2545.99,2545.99,2545.98,2545.98,675.0,2545.99,2545.99,2545.98,2545.98,675.0
2022-10-31 12:50:00,2549.04,2549.04,2549.04,2549.04,100.0,2549.04,2549.04,2549.04,2549.04,100.0
2022-10-31 12:55:00,2549.01,2549.24,2547.13,2547.13,300.0,2549.01,2549.24,2547.13,2547.13,300.0
2022-10-31 13:00:00,2549.59,2551.55,2548.61,2551.55,499.0,2549.59,2551.55,2548.61,2551.55,499.0
2022-10-31 13:05:00,2549.16,2551.12,2549.16,2551.12,790.0,2549.16,2551.12,2549.16,2551.12,790.0
2022-10-31 13:10:00,2550.67,2550.67,2550.66,2550.66,200.0,2550.67,2550.67,2550.66,2550.66,200.0
2022-10-31 13:15:00,2548.96,2555.22,2548.96,2555.22,300.0,2548.96,2555.22,2548.96,2555.22,300.0
2022-10-31 13:20:00,2553.6,2556.07,2553.6,2556.07,327.0,2553.6,2556.07,2553.6,2556.07,327.0
2022-10-31 13:25:00,2555.94,2555.94,2555.94,2555.94,100.0,2555.94,2555.94,2555.94,2555.94,100.0
2022-10-31 13:30:00,2555.25,2559.64,2555.25,2559.64,235.0,2555.25,2559.64,2555.25,2559.64,235.0
2022-10-31 13:35:00,2556.21,2558.05,2555.53,2558.05,600.0,2556.21,2558.05,2555.53,2558.05,600.0
2022-10-31 13:40:00,2556.37,2556.37,2556.37,2556.37,100.0,2556.37,2556.37,2556.37,2556.37,100.0
2022-10-31 13:45:00,2556.24,2556.24,2556.24,2556.24,155.0,2556.24,2556.24,2556.24,2556.24,155.0
2022-10-31 13:50:00,2555.7,2555.7,2555.7,2555.7,100.0,2555.7,2555.7,2555.7,2555.7,100.0
2022-10-31 13:55:00,2556.83,2556.83,2556.82,2556.83,100.0,2556.83,2556.83,2556.82,2556.83,100.0
2022-10-31 14:00:00,2558.3,2560.01,2558.3,2560.01,1600.0,2558.3,2560.01,2558.3,2560.01,1600.0
2022-10-31 14:05:00,2557.59,2557.59,2557.24,2557.24,305.0,2557.59,2557.59,2557.24,2557.24,305.0
2022-10-31 14:10:00,2556.29,2556.29,2556.29,2556.29,100.0,2556.29,2556.29,2556.29,2556.29,100.0
2022-10-31 14:15:00,2554.61,2554.61,2554.11,2554.12,395.0,2554.61,2554.61,2554.11,2554.12,395.0
2022-10-31 14:20:00,2554.12,2554.12,2554.12,2554.12,0.0,2554.12,2554.12,2554.12,2554.12,0.0
2022-10-31 14:25:00,2553.14,2553.14,2553.14,2553.14,100.0,2553.14,2553.14,2553.14,2553.14,100.0
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 14:35:00,2552.08,2552.08,2552.08,2552.08,0.0,2552.08,2552.08,2552.08,2552.08,0.0
2022-10-31 14:40:00,2553.98,2553.98,2552.08,2552.08,400.0,2553.98,2553.98,2552.08,2552.08,400.0
2022-10-31 14:45:00,2553.65,2553.65,2551.22,2551.22,660.0,2553.65,2553.65,2551.22,2551.22,660.0
2022-10-31 14:50:00,2551.27,2555.1,2551.27,2555.1,1291.0,2551.27,2555.1,2551.27,2555.1,1291.0
2022-10-31 14:55:00,2554.35,2557.88,2552.06,2552.06,1385.0,2554.35,2557.88,2552.06,2552.06,1385.0
2022-10-31 15:00:00,2553.29,2553.29,2551.28,2551.28,400.0,2553.29,2553.29,2551.28,2551.28,400.0
2022-10-31 15:05:00,2545.94,2545.94,2545.94,2545.94,159.0,2545.94,2545.94,2545.94,2545.94,159.0
2022-10-31 15:10:00,2545.64,2550.1,2545.64,2550.1,600.0,2545.64,2550.1,2545.64,2550.1,600.0
2022-10-31 15:15:00,2550.1,2550.1,2550.0,2550.0,300.0,2550.1,2550.1,2550.0,2550.0,300.0
2022-10-31 15:20:00,2550.0,2552.63,2550.0,2552.63,1100.0,2550.0,2552.63,2550.0,2552.63,1100.0
2022-10-31 15:25:00,2550.51,2550.51,2548.66,2548.66,900.0,2550.51,2550.51,2548.66,2548.66,900.0
2022-10-31 15:30:00,2549.84,2551.16,2549.25,2551.16,400.0,2549.84,2551.16,2549.25,2551.16,400.0
2022-10-31 15:35:00,2551.11,2551.74,2550.1,2550.92,500.0,2551.11,2551.74,2550.1,2550.92,500.0
2022-10-31 15:40:00,2550.92,2552.29,2549.55,2551.42,1351.0,2550.92,2552.29,2549.55,2551.42,1351.0
2022-10-31 15:45:00,2549.98,2549.98,2546.43,2546.69,1060.0,2549.98,2549.98,2546.43,2546.69,1060.0
2022-10-31 15:50:00,2545.64,2545.64,2539.82,2539.82,2965.0,2545.64,2545.64,2539.82,2539.82,2965.0
2022-10-31 15:55:00,2540.91,2540.91,2531.88,2532.96,5837.0,2540.91,2540.91,2531.88,2532.96,5837.0
2022-11-01 09:30:00,2554.52,2554.52,2540.75,2550.64,2247.0,2554.52,2554.52,2540.75,2550.64,2247.0
2022-11-01 09:35:00,2554.41,2554.41,2549.88,2549.88,200.0,2554.41,2554.41,2549.88,2549.88,200.0
2022-11-01 09:40:00,2545.15,2545.15,2537.88,2537.88,200.0,2545.15,2545.15,2537.88,2537.88,200.0
2022-11-01 09:45:00,2539.33,2552.81,2537.0,2552.81,900.0,2539.33,2552.81,2537.0,2552.81,900.0
2022-11-01 09:50:00,2544.44,2544.44,2543.05,2543.05,200.0,2544.44,2544.44,2543.05,2543.05,200.0
2022-11-01 09:55:00,2540.0,2542.09,2540.0,2542.09,200.0,2540.0,2542.09,2540.0,2542.09,200.0
2022-11-01 10:00:00,2536.96,2541.99,2525.71,2525.71,1614.0,2536.96,2541.99,2525.71,2525.71,1614.0
2022-11-01 10:05:00,2534.43,2534.44,2534.43,2534.43,100.0,2534.43,2534.44,2534.43,2534.43,100.0
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 10:15:00,2534.43,2534.43,2534.43,2534.43,0.0,2534.43,2534.43,2534.43,2534.43,0.0
2022-11-01 10:20:00,2544.15,2544.15,2544.15,2544.15,104.0,2544.15,2544.15,2544.15,2544.15,104.0
2022-11-01 10:25:00,2539.97,2539.97,2539.97,2539.97,100.0,2539.97,2539.97,2539.97,2539.97,100.0
2022-11-01 10:30:00,2548.97,2548.98,2544.53,2544.53,300.0,2548.97,2548.98,2544.53,2544.53,300.0
2022-11-01 10:35:00,2544.06,2544.06,2544.06,2544.06,100.0,2544.06,2544.06,2544.06,2544.06,100.0
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 10:45:00,2540.66,2540.66,2540.66,2540.66,0.0,2540.66,2540.66,2540.66,2540.66,0.0
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 10:55:00,2540.66,2540.66,2540.66,2540.66,0.0,2540.66,2540.66,2540.66,2540.66,0.0
2022-11-01 11:00:00,2537.81,2537.81,2530.71,2530.71,200.0,2537.81,2537.81,2530.71,2530.71,200.0
2022-11-01 11:05:00,2531.13,2531.13,2531.13,2531.13,100.0,2531.13,2531.13,2531.13,2531.13,100.0
2022-11-01 11:10:00,2538.92,2538.92,2538.92,2538.92,100.0,2538.92,2538.92,2538.92,2538.92,100.0
2022-11-01 11:15:00,2530.52,2534.43,2530.52,2534.42,400.0,2530.52,2534.43,2530.52,2534.42,400.0
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 11:25:00,2534.42,2534.42,2534.42,2534.42,0.0,2534.42,2534.42,2534.42,2534.42,0.0
2022-11-01 11:30:00,2532.63,2532.63,2531.82,2531.82,200.0,2532.63,2532.63,2531.82,2531.82,200.0
2022-11-01 11:35:00,2537.33,2538.27,2534.55,2534.56,400.0,2537.33,2538.27,2534.55,2534.56,400.0
2022-11-01 11:40:00,2535.26,2535.26,2535.26,2535.26,100.0,2535.26,2535.26,2535.26,2535.26,100.0
2022-11-01 11:45:00,2538.36,2540.89,2536.5,2540.89,445.0,2538.36,2540.89,2536.5,2540.89,445.0
2022-11-01 11:50:00,2540.89,2540.89,2540.89,2540.89,0.0,2540.89,2540.89,2540.89,2540.89,0.0
2022-11-01 11:55:00,2541.27,2541.28,2541.27,2541.27,200.0,2541.27,2541.28,2541.27,2541.27,200.0
2022-11-01 12:00:00,2541.28,2541.28,2541.28,2541.28,110.0,2541.28,2541.28,2541.28,2541.28,110.0
2022-11-01 12:05:00,2543.12,2549.96,2543.11,2549.96,300.0,2543.12,2549.96,2543.11,2549.96,300.0
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 12:15:00,2546.43,2546.43,2546.43,2546.43,0.0,2546.43,2546.43,2546.43,2546.43,0.0
2022-11-01 12:20:00,2543.47,2543.48,2543.47,2543.47,100.0,2543.47,2543.48,2543.47,2543.47,100.0
2022-11-01 12:25:00,2542.72,2542.72,2542.72,2542.72,100.0,2542.72,2542.72,2542.72,2542.72,100.0
2022-11-01 12:30:00,2541.82,2541.82,2541.82,2541.82,100.0,2541.82,2541.82,2541.82,2541.82,100.0
2022-11-01 12:35:00,2543.63,2545.6,2543.63,2545.6,300.0,2543.63,2545.6,2543.63,2545.6,300.0
2022-11-01 12:40:00,2544.73,2544.73,2544.73,2544.73,100.0,2544.73,2544.73,2544.73,2544.73,100.0
2022-11-01 12:45:00,2543.69,2543.69,2543.69,2543.69,100.0,2543.69,2543.69,2543.69,2543.69,100.0
2022-11-01 12:50:00,2546.01,2546.01,2546.01,2546.01,100.0,2546.01,2546.01,2546.01,2546.01,100.0
2022-11-01 12:55:00,2542.92,2543.52,2542.92,2543.52,200.0,2542.92,2543.52,2542.92,2543.52,200.0
2022-11-01 13:00:00,2543.52,2543.52,2543.52,2543.52,0.0,2543.52,2543.52,2543.52,2543.52,0.0
2022-11-01 13:05:00,2543.52,2543.52,2543.52,2543.52,100.0,2543.52,2543.52,2543.52,2543.52,100.0
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 13:15:00,2539.52,2539.52,2539.52,2539.52,0.0,2539.52,2539.52,2539.52,2539.52,0.0
2022-11-01 13:20:00,2542.74,2544.39,2542.74,2544.39,200.0,2542.74,2544.39,2542.74,2544.39,200.0
2022-11-01 13:25:00,2538.62,2538.62,2538.62,2538.62,100.0,2538.62,2538.62,2538.62,2538.62,100.0
2022-11-01 13:30:00,2541.8,2544.44,2541.79,2544.43,400.0,2541.8,2544.44,2541.79,2544.43,400.0
2022-11-01 13:35:00,2541.7,2541.7,2541.7,2541.7,400.0,2541.7,2541.7,2541.7,2541.7,400.0
2022-11-01 13:40:00,2544.79,2545.0,2544.79,2545.0,600.0,2544.79,2545.0,2544.79,2545.0,600.0
2022-11-01 13:45:00,2540.78,2544.97,2540.78,2544.97,300.0,2540.78,2544.97,2540.78,2544.97,300.0
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 13:55:00,2544.97,2544.97,2544.97,2544.97,0.0,2544.97,2544.97,2544.97,2544.97,0.0
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 14:05:00,2550.12,2550.12,2550.12,2550.12,0.0,2550.12,2550.12,2550.12,2550.12,0.0
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 14:15:00,2541.34,2541.34,2541.34,2541.34,0.0,2541.34,2541.34,2541.34,2541.34,0.0
2022-11-01 14:20:00,2544.59,2544.59,2541.31,2541.32,200.0,2544.59,2544.59,2541.31,2541.32,200.0
2022-11-01 14:25:00,2544.65,2544.65,2542.6,2542.61,200.0,2544.65,2544.65,2542.6,2542.61,200.0
2022-11-01 14:30:00,2542.61,2543.15,2541.18,2543.14,668.0,2542.61,2543.15,2541.18,2543.14,668.0
2022-11-01 14:35:00,2543.45,2543.46,2543.45,2543.45,100.0,2543.45,2543.46,2543.45,2543.45,100.0
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 14:45:00,2540.15,2540.15,2540.15,2540.15,0.0,2540.15,2540.15,2540.15,2540.15,0.0
2022-11-01 14:50:00,2540.15,2546.01,2532.32,2546.01,893.0,2540.15,2546.01,2532.32,2546.01,893.0
2022-11-01 14:55:00,2540.0,2540.0,2540.0,2540.0,100.0,2540.0,2540.0,2540.0,2540.0,100.0
2022-11-01 15:00:00,2542.08,2542.08,2542.07,2542.08,100.0,2542.08,2542.08,2542.07,2542.08,100.0
2022-11-01 15:05:00,2541.55,2542.4,2537.22,2540.84,800.0,2541.55,2542.4,2537.22,2540.84,800.0
2022-11-01 15:10:00,2540.74,2540.74,2533.9,2535.33,900.0,2540.74,2540.74,2533.9,2535.33,900.0
2022-11-01 15:15:00,2537.69,2539.55,2533.99,2537.22,1333.0,2537.69,2539.55,2533.99,2537.22,1333.0
2022-11-01 15:20:00,2539.24,2540.27,2530.57,2538.11,1300.0,2539.24,2540.27,2530.57,2538.11,1300.0
2022-11-01 15:25:00,2536.46,2536.46,2531.78,2531.78,400.0,2536.46,2536.46,2531.78,2531.78,400.0
2022-11-01 15:30:00,2534.18,2537.25,2534.18,2535.28,2787.0,2534.18,2537.25,2534.18,2535.28,2787.0
2022-11-01 15:35:00,2535.0,2536.36,2530.6,2536.36,1000.0,2535.0,2536.36,2530.6,2536.36,1000.0
2022-11-01 15:40:00,2536.36,2537.95,2536.36,2536.58,350.0,2536.36,2537.95,2536.36,2536.58,350.0
2022-11-01 15:45:00,2535.0,2538.61,2534.17,2536.45,2300.0,2535.0,2538.61,2534.17,2536.45,2300.0
2022-11-01 15:50:00,2539.03,2540.14,2533.58,2536.75,2352.0,2539.03,2540.14,2533.58,2536.75,2352.0
2022-11-01 15:55:00,2537.88,2538.16,2535.0,2538.16,2113.0,2537.88,2538.16,2535.0,2538.16,2113.0
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 09:35:00,2529.13,2529.13,2529.13,2529.13,0.0,2529.13,2529.13,2529.13,2529.13,0.0
2022-11-02 09:40:00,2533.77,2533.77,2533.77,2533.77,100.0,2533.77,2533.77,2533.77,2533.77,100.0
2022-11-02 09:45:00,2530.13,2530.13,2530.13,2530.13,100.0,2530.13,2530.13,2530.13,2530.13,100.0
2022-11-02 09:50:00,2530.88,2536.52,2530.88,2536.52,200.0,2530.88,2536.52,2530.88,2536.52,200.0
2022-11-02 09:55:00,2530.0,2530.08,2530.0,2530.08,394.0,2530.0,2530.08,2530.0,2530.08,394.0
2022-11-02 10:00:00,2530.0,2530.0,2530.0,2530.0,200.0,2530.0,2530.0,2530.0,2530.0,200.0
2022-11-02 10:05:00,2531.32,2531.32,2530.34,2530.41,400.0,2531.32,2531.32,2530.34,2530.41,400.0
2022-11-02 10:10:00,2530.06,2531.84,2530.0,2530.0,300.0,2530.06,2531.84,2530.0,2530.0,300.0
2022-11-02 10:15:00,2530.06,2531.88,2530.06,2531.6,533.0,2530.06,2531.88,2530.06,2531.6,533.0
2022-11-02 10:20:00,2526.07,2526.07,2526.07,2526.07,100.0,2526.07,2526.07,2526.07,2526.07,100.0
2022-11-02 10:25:00,2521.43,2521.44,2520.2,2520.89,400.0,2521.43,2521.44,2520.2,2520.89,400.0
2022-11-02 10:30:00,2523.18,2523.18,2523.17,2523.18,100.0,2523.18,2523.18,2523.17,2523.18,100.0
2022-11-02 10:35:00,2523.51,2526.8,2520.0,2524.44,747.0,2523.51,2526.8,2520.0,2524.44,747.0
2022-11-02 10:40:00,2521.54,2521.54,2521.53,2521.54,100.0,2521.54,2521.54,2521.53,2521.54,100.0
2022-11-02 10:45:00,2522.51,2523.34,2519.07,2520.02,600.0,2522.51,2523.34,2519.07,2520.02,600.0
2022-11-02 10:50:00,2519.95,2528.37,2515.28,2528.37,525.0,2519.95,2528.37,2515.28,2528.37,525.0
2022-11-02 10:55:00,2522.19,2531.8,2522.19,2531.8,621.0,2522.19,2531.8,2522.19,2531.8,621.0
2022-11-02 11:00:00,2528.81,2530.32,2528.81,2530.3,600.0,2528.81,2530.32,2528.81,2530.3,600.0
2022-11-02 11:05:00,2532.72,2533.97,2530.4,2531.98,2595.0,2532.72,2533.97,2530.4,2531.98,2595.0
2022-11-02 11:10:00,2531.65,2531.86,2531.65,2531.65,600.0,2531.65,2531.86,2531.65,2531.65,600.0
2022-11-02 11:15:00,2533.25,2533.25,2532.53,2532.53,995.0,2533.25,2533.25,2532.53,2532.53,995.0
2022-11-02 11:20:00,2535.27,2535.27,2535.26,2535.26,200.0,2535.27,2535.27,2535.26,2535.26,200.0
2022-11-02 11:25:00,2535.26,2535.26,2532.55,2532.55,200.0,2535.26,2535.26,2532.55,2532.55,200.0
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 11:35:00,2528.64,2528.64,2528.64,2528.64,0.0,2528.64,2528.64,2528.64,2528.64,0.0
2022-11-02 11:40:00,2528.64,2528.64,2528.64,2528.64,0.0,2528.64,2528.64,2528.64,2528.64,0.0
2022-11-02 11:45:00,2530.01,2530.01,2529.96,2530.01,431.0,2530.01,2530.01,2529.96,2530.01,431.0
2022-11-02 11:50:00,2530.01,2530.01,2530.01,2530.01,300.0,2530.01,2530.01,2530.01,2530.01,300.0
2022-11-02 11:55:00,2530.01,2530.01,2530.01,2530.01,100.0,2530.01,2530.01,2530.01,2530.01,100.0
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 12:05:00,2530.01,2530.01,2530.01,2530.01,0.0,2530.01,2530.01,2530.01,2530.01,0.0
2022-11-02 12:10:00,2530.01,2530.01,2530.01,2530.01,0.0,2530.01,2530.01,2530.01,2530.01,0.0
2022-11-02 12:15:00,2527.93,2530.0,2525.54,2529.36,600.0,2527.93,2530.0,2525.54,2529.36,600.0
2022-11-02 12:20:00,2529.36,2529.36,2529.36,2529.36,100.0,2529.36,2529.36,2529.36,2529.36,100.0
2022-11-02 12:25:00,2523.26,2526.41,2523.26,2523.97,778.0,2523.26,2526.41,2523.26,2523.97,778.0
2022-11-02 12:30:00,2520.21,2523.27,2520.21,2522.46,530.0,2520.21,2523.27,2520.21,2522.46,530.0
2022-11-02 12:35:00,2522.0,2522.0,2522.0,2522.0,100.0,2522.0,2522.0,2522.0,2522.0,100.0
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 12:45:00,2517.74,2517.74,2517.74,2517.74,0.0,2517.74,2517.74,2517.74,2517.74,0.0
2022-11-02 12:50:00,2522.67,2524.1,2519.83,2519.84,1000.0,2522.67,2524.1,2519.83,2519.84,1000.0
2022-11-02 12:55:00,2520.45,2522.04,2519.54,2520.0,930.0,2520.45,2522.04,2519.54,2520.0,930.0
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 13:05:00,2521.96,2521.96,2521.96,2521.96,0.0,2521.96,2521.96,2521.96,2521.96,0.0
2022-11-02 13:10:00,2520.71,2520.71,2520.71,2520.71,100.0,2520.71,2520.71,2520.71,2520.71,100.0
2022-11-02 13:15:00,2520.91,2520.91,2520.91,2520.91,101.0,2520.91,2520.91,2520.91,2520.91,101.0
2022-11-02 13:20:00,2520.91,2520.91,2520.91,2520.91,0.0,2520.91,2520.91,2520.91,2520.91,0.0
2022-11-02 13:25:00,2522.39,2522.39,2522.39,2522.39,665.0,2522.39,2522.39,2522.39,2522.39,665.0
2022-11-02 13:30:00,2520.0,2520.0,2517.98,2517.98,300.0,2520.0,2520.0,2517.98,2517.98,300.0
2022-11-02 13:35:00,2520.91,2520.91,2520.9,2520.91,100.0,2520.91,2520.91,2520.9,2520.91,100.0
2022-11-02 13:40:00,2523.83,2525.82,2522.36,2522.99,1200.0,2523.83,2525.82,2522.36,2522.99,1200.0
2022-11-02 13:45:00,2523.6,2527.44,2523.6,2525.54,645.0,2523.6,2527.44,2523.6,2525.54,645.0
2022-11-02 13:50:00,2525.54,2525.54,2525.54,2525.54,0.0,2525.54,2525.54,2525.54,2525.54,0.0
2022-11-02 13:55:00,2525.54,2525.54,2525.54,2525.54,296.0,2525.54,2525.54,2525.54,2525.54,296.0
2022-11-02 14:00:00,2529.91,2541.33,2529.91,2533.42,900.0,2529.91,2541.33,2529.91,2533.42,900.0
2022-11-02 14:05:00,2527.42,2527.42,2527.42,2527.42,112.0,2527.42,2527.42,2527.42,2527.42,112.0
2022-11-02 14:10:00,2532.45,2532.91,2532.44,2532.91,402.0,2532.45,2532.91,2532.44,2532.91,402.0
2022-11-02 14:15:00,2532.91,2532.91,2530.44,2532.91,620.0,2532.91,2532.91,2530.44,2532.91,620.0
2022-11-02 14:20:00,2531.84,2535.58,2531.84,2535.58,300.0,2531.84,2535.58,2531.84,2535.58,300.0
2022-11-02 14:25:00,2535.53,2537.51,2535.53,2537.51,203.0,2535.53,2537.51,2535.53,2537.51,203.0
2022-11-02 14:30:00,2536.97,2536.97,2533.23,2533.23,300.0,2536.97,2536.97,2533.23,2533.23,300.0
2022-11-02 14:35:00,2540.57,2540.57,2520.0,2520.39,3094.0,2540.57,2540.57,2520.0,2520.39,3094.0
2022-11-02 14:40:00,2534.94,2534.94,2529.97,2529.97,244.0,2534.94,2534.94,2529.97,2529.97,244.0
2022-11-02 14:45:00,2530.01,2531.01,2528.38,2528.38,700.0,2530.01,2531.01,2528.38,2528.38,700.0
2022-11-02 14:50:00,2512.38,2512.71,2510.48,2510.48,1129.0,2512.38,2512.71,2510.48,2510.48,1129.0
2022-11-02 14:55:00,2512.66,2513.17,2502.06,2513.17,1460.0,2512.66,2513.17,2502.06,2513.17,1460.0
2022-11-02 15:00:00,2507.51,2514.61,2507.51,2514.61,1000.0,2507.51,2514.61,2507.51,2514.61,1000.0
2022-11-02 15:05:00,2507.15,2518.23,2507.14,2518.23,1600.0,2507.15,2518.23,2507.14,2518.23,1600.0
2022-11-02 15:10:00,2513.74,2517.67,2513.74,2515.6,400.0,2513.74,2517.67,2513.74,2515.6,400.0
2022-11-02 15:15:00,2503.88,2505.88,2502.38,2505.86,1508.0,2503.88,2505.88,2502.38,2505.86,1508.0
2022-11-02 15:20:00,2504.64,2504.64,2501.93,2501.93,703.0,2504.64,2504.64,2501.93,2501.93,703.0
2022-11-02 15:25:00,2501.3,2501.3,2484.0,2496.31,1900.0,2501.3,2501.3,2484.0,2496.31,1900.0
2022-11-02 15:30:00,2496.12,2498.49,2493.89,2497.87,1400.0,2496.12,2498.49,2493.89,2497.87,1400.0
2022-11-02 15:35:00,2500.71,2502.0,2499.48,2501.0,600.0,2500.71,2502.0,2499.48,2501.0,600.0
2022-11-02 15:40:00,2500.99,2501.63,2498.26,2501.62,1300.0,2500.99,2501.63,2498.26,2501.62,1300.0
2022-11-02 15:45:00,2497.45,2497.45,2492.01,2492.01,4621.0,2497.45,2497.45,2492.01,2492.01,4621.0
2022-11-02 15:50:00,2490.65,2490.94,2482.1,2484.35,1166.0,2490.65,2490.94,2482.1,2484.35,1166.0
2022-11-02 15:55:00,2485.24,2487.44,2478.68,2478.68,6626.0,2485.24,2487.44,2478.68,2478.68,6626.0
2022-11-03 09:30:00,2473.3,2475.35,2465.0,2473.33,1604.0,2473.3,2475.35,2465.0,2473.33,1604.0
2022-11-03 09:35:00,2469.95,2470.0,2469.95,2470.0,200.0,2469.95,2470.0,2469.95,2470.0,200.0
2022-11-03 09:40:00,2477.74,2477.74,2477.74,2477.74,100.0,2477.74,2477.74,2477.74,2477.74,100.0
2022-11-03 09:45:00,2466.68,2466.68,2455.66,2455.66,594.0,2466.68,2466.68,2455.66,2455.66,594.0
2022-11-03 09:50:00,2457.41,2457.58,2450.54,2450.54,300.0,2457.41,2457.58,2450.54,2450.54,300.0
2022-11-03 09:55:00,2449.47,2449.47,2440.02,2440.02,1130.0,2449.47,2449.47,2440.02,2440.02,1130.0
2022-11-03 10:00:00,2440.02,2440.02,2440.02,2440.02,0.0,2440.02,2440.02,2440.02,2440.02,0.0
2022-11-03 10:05:00,2450.0,2461.91,2449.95,2461.91,1100.0,2450.0,2461.91,2449.95,2461.91,1100.0
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 10:15:00,2461.91,2461.91,2461.91,2461.91,0.0,2461.91,2461.91,2461.91,2461.91,0.0
2022-11-03 10:20:00,2469.37,2469.37,2469.36,2469.37,100.0,2469.37,2469.37,2469.36,2469.37,100.0
2022-11-03 10:25:00,2478.16,2478.16,2478.15,2478.16,100.0,2478.16,2478.16,2478.15,2478.16,100.0
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 10:35:00,2470.87,2470.87,2470.87,2470.87,0.0,2470.87,2470.87,2470.87,2470.87,0.0
2022-11-03 10:40:00,2470.87,2470.87,2470.87,2470.87,0.0,2470.87,2470.87,2470.87,2470.87,0.0
2022-11-03 10:45:00,2470.87,2470.87,2470.45,2470.45,200.0,2470.87,2470.87,2470.45,2470.45,200.0
2022-11-03 10:50:00,2469.76,2469.76,2461.92,2461.93,400.0,2469.76,2469.76,2461.92,2461.93,400.0
2022-11-03 10:55:00,2464.26,2466.77,2464.26,2466.77,200.0,2464.26,2466.77,2464.26,2466.77,200.0
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 11:05:00,2467.43,2467.43,2467.43,2467.43,0.0,2467.43,2467.43,2467.43,2467.43,0.0
2022-11-03 11:10:00,2467.43,2467.43,2467.43,2467.43,0.0,2467.43,2467.43,2467.43,2467.43,0.0
2022-11-03 11:15:00,2467.43,2467.43,2467.43,2467.43,0.0,2467.43,2467.43,2467.43,2467.43,0.0
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 11:25:00,2467.43,2467.43,2467.43,2467.43,0.0,2467.43,2467.43,2467.43,2467.43,0.0
2022-11-03 11:30:00,2470.1,2470.1,2464.87,2464.87,200.0,2470.1,2470.1,2464.87,2464.87,200.0
2022-11-03 11:35:00,2464.87,2464.87,2464.87,2464.87,0.0,2464.87,2464.87,2464.87,2464.87,0.0
2022-11-03 11:40:00,2471.63,2471.63,2471.63,2471.63,100.0,2471.63,2471.63,2471.63,2471.63,100.0
2022-11-03 11:45:00,2471.06,2471.06,2471.06,2471.06,144.0,2471.06,2471.06,2471.06,2471.06,144.0
2022-11-03 11:50:00,2472.68,2475.58,2470.0,2470.0,1001.0,2472.68,2475.58,2470.0,2470.0,1001.0
2022-11-03 11:55:00,2469.81,2471.09,2469.81,2471.09,317.0,2469.81,2471.09,2469.81,2471.09,317.0
2022-11-03 12:00:00,2471.28,2474.89,2471.27,2473.99,500.0,2471.28,2474.89,2471.27,2473.99,500.0
2022-11-03 12:05:00,2473.99,2473.99,2470.24,2470.25,300.0,2473.99,2473.99,2470.24,2470.25,300.0
2022-11-03 12:10:00,2473.74,2476.95,2471.44,2476.72,1000.0,2473.74,2476.95,2471.44,2476.72,1000.0
2022-11-03 12:15:00,2474.2,2479.82,2473.94,2474.18,1800.0,2474.2,2479.82,2473.94,2474.18,1800.0
2022-11-03 12:20:00,2475.68,2477.58,2475.53,2476.9,400.0,2475.68,2477.58,2475.53,2476.9,400.0
2022-11-03 12:25:00,2472.11,2477.94,2472.1,2473.12,1002.0,2472.11,2477.94,2472.1,2473.12,1002.0
2022-11-03 12:30:00,2475.25,2475.48,2470.01,2475.48,800.0,2475.25,2475.48,2470.01,2475.48,800.0
2022-11-03 12:35:00,2473.13,2473.13,2473.13,2473.13,100.0,2473.13,2473.13,2473.13,2473.13,100.0
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 12:45:00,2471.93,2471.93,2471.93,2471.93,0.0,2471.93,2471.93,2471.93,2471.93,0.0
2022-11-03 12:50:00,2470.0,2474.38,2470.0,2474.37,400.0,2470.0,2474.38,2470.0,2474.37,400.0
2022-11-03 12:55:00,2474.37,2474.37,2474.37,2474.37,100.0,2474.37,2474.37,2474.37,2474.37,100.0
2022-11-03 13:00:00,2470.0,2470.0,2467.47,2467.47,400.0,2470.0,2470.0,2467.47,2467.47,400.0
2022-11-03 13:05:00,2464.55,2464.55,2464.17,2464.17,200.0,2464.55,2464.55,2464.17,2464.17,200.0
2022-11-03 13:10:00,2464.17,2464.17,2464.17,2464.17,0.0,2464.17,2464.17,2464.17,2464.17,0.0
2022-11-03 13:15:00,2469.99,2470.0,2469.99,2470.0,375.0,2469.99,2470.0,2469.99,2470.0,375.0
2022-11-03 13:20:00,2470.0,2470.0,2470.0,2470.0,100.0,2470.0,2470.0,2470.0,2470.0,100.0
2022-11-03 13:25:00,2470.0,2470.0,2469.96,2469.97,200.0,2470.0,2470.0,2469.96,2469.97,200.0
2022-11-03 13:30:00,2472.43,2472.44,2470.4,2470.4,300.0,2472.43,2472.44,2470.4,2470.4,300.0
2022-11-03 13:35:00,2470.07,2474.3,2470.0,2474.3,904.0,2470.07,2474.3,2470.0,2474.3,904.0
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 13:45:00,2471.22,2471.22,2471.22,2471.22,0.0,2471.22,2471.22,2471.22,2471.22,0.0
2022-11-03 13:50:00,2471.43,2471.43,2468.89,2468.89,309.0,2471.43,2471.43,2468.89,2468.89,309.0
2022-11-03 13:55:00,2469.18,2472.73,2469.18,2470.12,603.0,2469.18,2472.73,2469.18,2470.12,603.0
2022-11-03 14:00:00,2471.47,2471.62,2467.19,2471.62,1997.0,2471.47,2471.62,2467.19,2471.62,1997.0
2022-11-03 14:05:00,2471.62,2484.69,2471.47,2484.69,1391.0,2471.62,2484.69,2471.47,2484.69,1391.0
2022-11-03 14:10:00,2484.69,2484.69,2484.69,2484.69,0.0,2484.69,2484.69,2484.69,2484.69,0.0
2022-11-03 14:15:00,2483.9,2483.9,2483.9,2483.9,100.0,2483.9,2483.9,2483.9,2483.9,100.0
2022-11-03 14:20:00,2490.81,2493.75,2490.8,2493.75,353.0,2490.81,2493.75,2490.8,2493.75,353.0
2022-11-03 14:25:00,2494.41,2494.41,2492.1,2492.1,200.0,2494.41,2494.41,2492.1,2492.1,200.0
2022-11-03 14:30:00,2492.1,2496.99,2490.61,2491.29,500.0,2492.1,2496.99,2490.61,2491.29,500.0
2022-11-03 14:35:00,2491.29,2491.29,2489.7,2489.7,498.0,2491.29,2491.29,2489.7,2489.7,498.0
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 14:45:00,2492.45,2492.45,2492.45,2492.45,0.0,2492.45,2492.45,2492.45,2492.45,0.0
2022-11-03 14:50:00,2493.21,2493.21,2493.02,2493.02,427.0,2493.21,2493.21,2493.02,2493.02,427.0
2022-11-03 14:55:00,2493.02,2493.02,2484.85,2490.72,600.0,2493.02,2493.02,2484.85,2490.72,600.0
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 15:05:00,2487.13,2487.13,2487.13,2487.13,0.0,2487.13,2487.13,2487.13,2487.13,0.0
2022-11-03 15:10:00,2488.08,2489.5,2488.08,2489.5,200.0,2488.08,2489.5,2488.08,2489.5,200.0
2022-11-03 15:15:00,2490.72,2490.73,2490.72,2490.73,300.0,2490.72,2490.73,2490.72,2490.73,300.0
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 15:25:00,2489.32,2489.32,2489.32,2489.32,0.0,2489.32,2489.32,2489.32,2489.32,0.0
2022-11-03 15:30:00,2490.35,2490.35,2490.35,2490.35,742.0,2490.35,2490.35,2490.35,2490.35,742.0
2022-11-03 15:35:00,2490.35,2490.35,2485.23,2485.23,800.0,2490.35,2490.35,2485.23,2485.23,800.0
2022-11-03 15:40:00,2485.23,2485.32,2485.05,2485.32,524.0,2485.23,2485.32,2485.05,2485.32,524.0
2022-11-03 15:45:00,2485.14,2486.75,2484.88,2485.08,1868.0,2485.14,2486.75,2484.88,2485.08,1868.0
2022-11-03 15:50:00,2487.57,2487.57,2478.08,2480.81,1307.0,2487.57,2487.57,2478.08,2480.81,1307.0
2022-11-03 15:55:00,2480.8,2481.33,2476.67,2476.7,2374.0,2480.8,2481.33,2476.67,2476.7,2374.0
2022-11-04 09:30:00,2478.57,2483.9,2478.57,2483.64,1375.0,2478.57,2483.9,2478.57,2483.64,1375.0
2022-11-04 09:35:00,2484.17,2484.17,2484.17,2484.17,100.0,2484.17,2484.17,2484.17,2484.17,100.0
2022-11-04 09:40:00,2484.17,2484.17,2484.17,2484.17,0.0,2484.17,2484.17,2484.17,2484.17,0.0
2022-11-04 09:45:00,2477.42,2478.92,2469.32,2472.1,600.0,2477.42,2478.92,2469.32,2472.1,600.0
2022-11-04 09:50:00,2472.1,2472.1,2472.1,2472.1,0.0,2472.1,2472.1,2472.1,2472.1,0.0
2022-11-04 09:55:00,2473.02,2486.64,2472.35,2475.0,600.0,2473.02,2486.64,2472.35,2475.0,600.0
2022-11-04 10:00:00,2471.13,2471.14,2471.13,2471.13,100.0,2471.13,2471.14,2471.13,2471.13,100.0
2022-11-04 10:05:00,2473.86,2474.2,2470.97,2474.2,609.0,2473.86,2474.2,2470.97,2474.2,609.0
2022-11-04 10:10:00,2474.2,2474.2,2474.2,2474.2,0.0,2474.2,2474.2,2474.2,2474.2,0.0
2022-11-04 10:15:00,2489.8,2489.8,2488.95,2488.95,200.0,2489.8,2489.8,2488.95,2488.95,200.0
2022-11-04 10:20:00,2487.76,2487.76,2487.76,2487.76,100.0,2487.76,2487.76,2487.76,2487.76,100.0
2022-11-04 10:25:00,2495.93,2495.93,2490.12,2490.12,200.0,2495.93,2495.93,2490.12,2490.12,200.0
2022-11-04 10:30:00,2490.12,2490.12,2490.12,2490.12,0.0,2490.12,2490.12,2490.12,2490.12,0.0
2022-11-04 10:35:00,2491.66,2491.66,2488.49,2488.5,200.0,2491.66,2491.66,2488.49,2488.5,200.0
2022-11-04 10:40:00,2488.5,2491.99,2487.56,2487.56,508.0,2488.5,2491.99,2487.56,2487.56,508.0
2022-11-04 10:45:00,2485.01,2487.03,2479.26,2479.26,400.0,2485.01,2487.03,2479.26,2479.26,400.0
2022-11-04 10:50:00,2480.58,2480.58,2480.58,2480.58,100.0,2480.58,2480.58,2480.58,2480.58,100.0
2022-11-04 10:55:00,2475.52,2475.52,2475.52,2475.52,100.0,2475.52,2475.52,2475.52,2475.52,100.0
2022-11-04 11:00:00,2483.11,2485.59,2483.11,2485.59,400.0,2483.11,2485.59,2483.11,2485.59,400.0
2022-11-04 11:05:00,2486.95,2486.95,2480.96,2480.96,673.0,2486.95,2486.95,2480.96,2480.96,673.0
2022-11-04 11:10:00,2476.87,2481.68,2476.87,2481.08,300.0,2476.87,2481.68,2476.87,2481.08,300.0
2022-11-04 11:15:00,2475.85,2475.85,2468.73,2475.11,300.0,2475.85,2475.85,2468.73,2475.11,300.0
2022-11-04 11:20:00,2467.96,2476.88,2467.96,2476.88,200.0,2467.96,2476.88,2467.96,2476.88,200.0
2022-11-04 11:25:00,2473.36,2473.36,2473.36,2473.36,100.0,2473.36,2473.36,2473.36,2473.36,100.0
2022-11-04 11:30:00,2473.36,2473.36,2473.36,2473.36,0.0,2473.36,2473.36,2473.36,2473.36,0.0
2022-11-04 11:35:00,2467.12,2467.12,2467.12,2467.12,100.0,2467.12,2467.12,2467.12,2467.12,100.0
2022-11-04 11:40:00,2463.5,2463.5,2458.45,2458.45,500.0,2463.5,2463.5,2458.45,2458.45,500.0
2022-11-04 11:45:00,2462.86,2462.86,2462.54,2462.81,500.0,2462.86,2462.86,2462.54,2462.81,500.0
2022-11-04 11:50:00,2456.06,2456.06,2445.8,2451.01,1079.0,2456.06,2456.06,2445.8,2451.01,1079.0
2022-11-04 11:55:00,2449.64,2449.64,2447.25,2447.25,605.0,2449.64,2449.64,2447.25,2447.25,605.0
2022-11-04 12:00:00,2445.61,2448.41,2440.9,2443.85,1000.0,2445.61,2448.41,2440.9,2443.85,1000.0
2022-11-04 12:05:00,2444.57,2444.57,2439.38,2443.01,1168.0,2444.57,2444.57,2439.38,2443.01,1168.0
2022-11-04 12:10:00,2438.18,2443.69,2438.18,2443.69,300.0,2438.18,2443.69,2438.18,2443.69,300.0
2022-11-04 12:15:00,2442.04,2446.78,2441.15,2444.74,920.0,2442.04,2446.78,2441.15,2444.74,920.0
2022-11-04 12:20:00,2444.58,2444.58,2442.76,2442.76,400.0,2444.58,2444.58,2442.76,2442.76,400.0
2022-11-04 12:25:00,2444.11,2444.53,2440.84,2440.84,501.0,2444.11,2444.53,2440.84,2440.84,501.0
2022-11-04 12:30:00,2447.71,2450.51,2447.71,2450.51,200.0,2447.71,2450.51,2447.71,2450.51,200.0
2022-11-04 12:35:00,2454.47,2454.47,2441.43,2441.43,500.0,2454.47,2454.47,2441.43,2441.43,500.0
2022-11-04 12:40:00,2442.72,2444.2,2440.55,2440.55,700.0,2442.72,2444.2,2440.55,2440.55,700.0
2022-11-04 12:45:00,2442.9,2447.53,2442.9,2446.94,500.0,2442.9,2447.53,2442.9,2446.94,500.0
2022-11-04 12:50:00,2446.74,2447.23,2444.44,2446.52,500.0,2446.74,2447.23,2444.44,2446.52,500.0
2022-11-04 12:55:00,2448.92,2448.93,2448.92,2448.92,300.0,2448.92,2448.93,2448.92,2448.92,300.0
2022-11-04 13:00:00,2448.92,2448.92,2448.92,2448.92,0.0,2448.92,2448.92,2448.92,2448.92,0.0
2022-11-04 13:05:00,2445.35,2449.44,2443.51,2443.52,700.0,2445.35,2449.44,2443.51,2443.52,700.0
2022-11-04 13:10:00,2438.35,2450.56,2438.34,2446.16,1000.0,2438.35,2450.56,2438.34,2446.16,1000.0
2022-11-04 13:15:00,2444.51,2446.1,2444.5,2446.1,300.0,2444.51,2446.1,2444.5,2446.1,300.0
2022-11-04 13:20:00,2446.1,2446.1,2446.1,2446.1,0.0,2446.1,2446.1,2446.1,2446.1,0.0
2022-11-04 13:25:00,2444.69,2444.69,2437.87,2437.87,400.0,2444.69,2444.69,2437.87,2437.87,400.0
2022-11-04 13:30:00,2439.73,2439.73,2439.73,2439.73,200.0,2439.73,2439.73,2439.73,2439.73,200.0
2022-11-04 13:35:00,2440.82,2440.82,2438.04,2438.04,200.0,2440.82,2440.82,2438.04,2438.04,200.0
2022-11-04 13:40:00,2438.04,2438.04,2436.37,2436.37,200.0,2438.04,2438.04,2436.37,2436.37,200.0
2022-11-04 13:45:00,2436.37,2436.82,2436.37,2436.82,200.0,2436.37,2436.82,2436.37,2436.82,200.0
2022-11-04 13:50:00,2438.82,2438.82,2435.53,2435.54,400.0,2438.82,2438.82,2435.53,2435.54,400.0
2022-11-04 13:55:00,2438.17,2438.17,2433.68,2433.98,400.0,2438.17,2438.17,2433.68,2433.98,400.0
2022-11-04 14:00:00,2433.98,2433.98,2433.98,2433.98,0.0,2433.98,2433.98,2433.98,2433.98,0.0
2022-11-04 14:05:00,2436.87,2436.87,2432.75,2435.04,600.0,2436.87,2436.87,2432.75,2435.04,600.0
2022-11-04 14:10:00,2433.52,2436.01,2432.71,2435.21,700.0,2433.52,2436.01,2432.71,2435.21,700.0
2022-11-04 14:15:00,2436.74,2440.25,2434.2,2439.35,900.0,2436.74,2440.25,2434.2,2439.35,900.0
2022-11-04 14:20:00,2439.36,2439.41,2436.52,2436.52,900.0,2439.36,2439.41,2436.52,2436.52,900.0
2022-11-04 14:25:00,2439.93,2440.0,2439.93,2440.0,300.0,2439.93,2440.0,2439.93,2440.0,300.0
2022-11-04 14:30:00,2439.05,2443.78,2438.69,2439.17,1027.0,2439.05,2443.78,2438.69,2439.17,1027.0
2022-11-04 14:35:00,2441.19,2443.16,2439.15,2439.15,1051.0,2441.19,2443.16,2439.15,2439.15,1051.0
2022-11-04 14:40:00,2443.62,2454.1,2443.62,2448.97,600.0,2443.62,2454.1,2443.62,2448.97,600.0
2022-11-04 14:45:00,2449.11,2454.2,2445.48,2445.48,1075.0,2449.11,2454.2,2445.48,2445.48,1075.0
2022-11-04 14:50:00,2448.41,2448.41,2447.53,2447.53,200.0,2448.41,2448.41,2447.53,2447.53,200.0
2022-11-04 14:55:00,2447.89,2455.48,2447.88,2452.04,500.0,2447.89,2455.48,2447.88,2452.04,500.0
2022-11-04 15:00:00,2448.53,2454.62,2448.43,2448.43,605.0,2448.53,2454.62,2448.43,2448.43,605.0
2022-11-04 15:05:00,2454.7,2454.7,2450.29,2450.38,1100.0,2454.7,2454.7,2450.29,2450.38,1100.0
2022-11-04 15:10:00,2450.74,2450.9,2450.52,2450.52,899.0,2450.74,2450.9,2450.52,2450.52,899.0
2022-11-04 15:15:00,2451.27,2451.27,2446.86,2446.86,800.0,2451.27,2451.27,2446.86,2446.86,800.0
2022-11-04 15:20:00,2446.98,2448.28,2446.97,2446.97,630.0,2446.98,2448.28,2446.97,2446.97,630.0
2022-11-04 15:25:00,2445.95,2448.12,2444.63,2448.11,1108.0,2445.95,2448.12,2444.63,2448.11,1108.0
2022-11-04 15:30:00,2448.28,2448.36,2445.01,2447.63,600.0,2448.28,2448.36,2445.01,2447.63,600.0
2022-11-04 15:35:00,2451.05,2452.27,2450.47,2450.7,1053.0,2451.05,2452.27,2450.47,2450.7,1053.0
2022-11-04 15:40:00,2452.02,2453.83,2450.28,2453.83,1002.0,2452.02,2453.83,2450.28,2453.83,1002.0
2022-11-04 15:45:00,2456.92,2460.76,2455.83,2455.83,900.0,2456.92,2460.76,2455.83,2455.83,900.0
2022-11-04 15:50:00,2459.66,2460.59,2457.61,2459.59,685.0,2459.66,2460.59,2457.61,2459.59,685.0
2022-11-04 15:55:00,2460.43,2465.95,2460.43,2465.95,4786.0,2460.43,2465.95,2460.43,2465.95,4786.0
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 09:35:00,2455.26,2455.26,2455.26,2455.26,0.0,2455.26,2455.26,2455.26,2455.26,0.0
2022-11-07 09:40:00,2454.35,2455.54,2454.35,2455.54,200.0,2454.35,2455.54,2454.35,2455.54,200.0
2022-11-07 09:45:00,2457.45,2457.6,2457.45,2457.6,207.0,2457.45,2457.6,2457.45,2457.6,207.0
2022-11-07 09:50:00,2457.6,2457.6,2457.6,2457.6,0.0,2457.6,2457.6,2457.6,2457.6,0.0
2022-11-07 09:55:00,2457.95,2457.96,2457.95,2457.95,100.0,2457.95,2457.96,2457.95,2457.95,100.0
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 10:05:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2022-11-07 10:10:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2022-11-07 10:15:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
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 10:25:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2022-11-07 10:30:00,2488.58,2488.59,2483.21,2483.21,300.0,2488.58,2488.59,2483.21,2483.21,300.0
2022-11-07 10:35:00,2482.91,2483.42,2482.89,2482.91,609.0,2482.91,2483.42,2482.89,2482.91,609.0
2022-11-07 10:40:00,2482.91,2482.91,2482.91,2482.91,0.0,2482.91,2482.91,2482.91,2482.91,0.0
2022-11-07 10:45:00,2485.46,2485.46,2485.46,2485.46,200.0,2485.46,2485.46,2485.46,2485.46,200.0
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 10:55:00,2484.59,2484.59,2484.59,2484.59,0.0,2484.59,2484.59,2484.59,2484.59,0.0
2022-11-07 11:00:00,2489.47,2492.64,2489.47,2492.64,200.0,2489.47,2492.64,2489.47,2492.64,200.0
2022-11-07 11:05:00,2494.16,2494.16,2494.16,2494.16,100.0,2494.16,2494.16,2494.16,2494.16,100.0
2022-11-07 11:10:00,2486.58,2486.58,2486.58,2486.58,100.0,2486.58,2486.58,2486.58,2486.58,100.0
2022-11-07 11:15:00,2483.22,2483.22,2483.22,2483.22,100.0,2483.22,2483.22,2483.22,2483.22,100.0
2022-11-07 11:20:00,2483.42,2483.42,2483.13,2483.13,300.0,2483.42,2483.42,2483.13,2483.13,300.0
2022-11-07 11:25:00,2480.74,2480.74,2480.74,2480.74,100.0,2480.74,2480.74,2480.74,2480.74,100.0
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 11:35:00,2480.74,2480.74,2480.74,2480.74,0.0,2480.74,2480.74,2480.74,2480.74,0.0
2022-11-07 11:40:00,2480.74,2480.74,2480.74,2480.74,0.0,2480.74,2480.74,2480.74,2480.74,0.0
2022-11-07 11:45:00,2486.0,2486.0,2486.0,2486.0,100.0,2486.0,2486.0,2486.0,2486.0,100.0
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 11:55:00,2481.89,2481.89,2481.89,2481.89,0.0,2481.89,2481.89,2481.89,2481.89,0.0
2022-11-07 12:00:00,2481.89,2481.89,2481.89,2481.89,0.0,2481.89,2481.89,2481.89,2481.89,0.0
2022-11-07 12:05:00,2481.89,2481.89,2481.89,2481.89,0.0,2481.89,2481.89,2481.89,2481.89,0.0
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 12:15:00,2486.34,2486.34,2486.34,2486.34,0.0,2486.34,2486.34,2486.34,2486.34,0.0
2022-11-07 12:20:00,2486.34,2486.34,2486.34,2486.34,0.0,2486.34,2486.34,2486.34,2486.34,0.0
2022-11-07 12:25:00,2489.82,2489.82,2489.82,2489.82,202.0,2489.82,2489.82,2489.82,2489.82,202.0
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 12:35:00,2489.82,2489.82,2489.82,2489.82,0.0,2489.82,2489.82,2489.82,2489.82,0.0
2022-11-07 12:40:00,2498.46,2498.61,2498.46,2498.61,473.0,2498.46,2498.61,2498.46,2498.61,473.0
2022-11-07 12:45:00,2494.35,2494.35,2494.35,2494.35,100.0,2494.35,2494.35,2494.35,2494.35,100.0
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 12:55:00,2493.97,2493.97,2493.97,2493.97,0.0,2493.97,2493.97,2493.97,2493.97,0.0
2022-11-07 13:00:00,2493.97,2493.97,2493.97,2493.97,0.0,2493.97,2493.97,2493.97,2493.97,0.0
2022-11-07 13:05:00,2500.0,2500.0,2498.17,2498.17,204.0,2500.0,2500.0,2498.17,2498.17,204.0
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 13:15:00,2498.17,2498.17,2498.17,2498.17,0.0,2498.17,2498.17,2498.17,2498.17,0.0
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 13:25:00,2498.17,2498.17,2498.17,2498.17,0.0,2498.17,2498.17,2498.17,2498.17,0.0
2022-11-07 13:30:00,2506.18,2506.18,2506.17,2506.18,100.0,2506.18,2506.18,2506.17,2506.18,100.0
2022-11-07 13:35:00,2507.37,2507.37,2507.37,2507.37,180.0,2507.37,2507.37,2507.37,2507.37,180.0
2022-11-07 13:40:00,2506.75,2506.75,2506.74,2506.75,100.0,2506.75,2506.75,2506.74,2506.75,100.0
2022-11-07 13:45:00,2511.47,2511.47,2511.47,2511.47,100.0,2511.47,2511.47,2511.47,2511.47,100.0
2022-11-07 13:50:00,2511.97,2511.97,2509.06,2509.06,301.0,2511.97,2511.97,2509.06,2509.06,301.0
2022-11-07 13:55:00,2511.12,2511.12,2509.14,2509.14,200.0,2511.12,2511.12,2509.14,2509.14,200.0
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 14:05:00,2512.99,2512.99,2512.99,2512.99,0.0,2512.99,2512.99,2512.99,2512.99,0.0
2022-11-07 14:10:00,2515.33,2519.7,2515.33,2519.7,300.0,2515.33,2519.7,2515.33,2519.7,300.0
2022-11-07 14:15:00,2524.2,2524.2,2524.2,2524.2,495.0,2524.2,2524.2,2524.2,2524.2,495.0
2022-11-07 14:20:00,2521.35,2523.28,2519.8,2519.88,900.0,2521.35,2523.28,2519.8,2519.88,900.0
2022-11-07 14:25:00,2519.8,2520.59,2518.26,2520.59,695.0,2519.8,2520.59,2518.26,2520.59,695.0
2022-11-07 14:30:00,2520.57,2522.74,2519.98,2522.74,500.0,2520.57,2522.74,2519.98,2522.74,500.0
2022-11-07 14:35:00,2520.69,2520.7,2520.69,2520.69,100.0,2520.69,2520.7,2520.69,2520.69,100.0
2022-11-07 14:40:00,2521.5,2521.5,2514.17,2514.17,600.0,2521.5,2521.5,2514.17,2514.17,600.0
2022-11-07 14:45:00,2519.54,2521.26,2519.54,2521.26,275.0,2519.54,2521.26,2519.54,2521.26,275.0
2022-11-07 14:50:00,2521.07,2521.09,2516.42,2516.42,802.0,2521.07,2521.09,2516.42,2516.42,802.0
2022-11-07 14:55:00,2513.72,2513.72,2512.8,2513.69,500.0,2513.72,2513.72,2512.8,2513.69,500.0
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 15:05:00,2512.78,2512.78,2512.78,2512.78,0.0,2512.78,2512.78,2512.78,2512.78,0.0
2022-11-07 15:10:00,2512.17,2515.48,2512.17,2513.54,310.0,2512.17,2515.48,2512.17,2513.54,310.0
2022-11-07 15:15:00,2514.67,2516.42,2514.67,2514.9,400.0,2514.67,2516.42,2514.67,2514.9,400.0
2022-11-07 15:20:00,2515.62,2515.63,2514.89,2515.17,300.0,2515.62,2515.63,2514.89,2515.17,300.0
2022-11-07 15:25:00,2514.58,2515.21,2514.58,2515.21,200.0,2514.58,2515.21,2514.58,2515.21,200.0
2022-11-07 15:30:00,2515.21,2518.94,2515.21,2518.93,1192.0,2515.21,2518.94,2515.21,2518.93,1192.0
2022-11-07 15:35:00,2517.54,2518.18,2517.54,2518.18,300.0,2517.54,2518.18,2517.54,2518.18,300.0
2022-11-07 15:40:00,2517.93,2517.93,2514.25,2514.25,300.0,2517.93,2517.93,2514.25,2514.25,300.0
2022-11-07 15:45:00,2512.0,2512.0,2509.47,2509.84,704.0,2512.0,2512.0,2509.47,2509.84,704.0
2022-11-07 15:50:00,2510.91,2513.36,2509.35,2513.36,1180.0,2510.91,2513.36,2509.35,2513.36,1180.0
2022-11-07 15:55:00,2511.21,2512.81,2505.21,2507.53,3745.0,2511.21,2512.81,2505.21,2507.53,3745.0
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 09:35:00,2504.89,2504.89,2504.89,2504.89,0.0,2504.89,2504.89,2504.89,2504.89,0.0
2022-11-08 09:40:00,2490.24,2491.56,2490.24,2491.56,201.0,2490.24,2491.56,2490.24,2491.56,201.0
2022-11-08 09:45:00,2503.07,2506.94,2497.5,2506.93,2641.0,2503.07,2506.94,2497.5,2506.93,2641.0
2022-11-08 09:50:00,2506.93,2506.93,2506.93,2506.93,0.0,2506.93,2506.93,2506.93,2506.93,0.0
2022-11-08 09:55:00,2507.06,2507.06,2507.06,2507.06,100.0,2507.06,2507.06,2507.06,2507.06,100.0
2022-11-08 10:00:00,2507.06,2507.06,2507.06,2507.06,0.0,2507.06,2507.06,2507.06,2507.06,0.0
2022-11-08 10:05:00,2505.1,2505.1,2505.1,2505.1,100.0,2505.1,2505.1,2505.1,2505.1,100.0
2022-11-08 10:10:00,2505.1,2505.1,2505.1,2505.1,0.0,2505.1,2505.1,2505.1,2505.1,0.0
2022-11-08 10:15:00,2508.23,2508.23,2504.96,2504.96,200.0,2508.23,2508.23,2504.96,2504.96,200.0
2022-11-08 10:20:00,2513.48,2513.48,2510.08,2510.08,300.0,2513.48,2513.48,2510.08,2510.08,300.0
2022-11-08 10:25:00,2525.19,2525.19,2525.19,2525.19,100.0,2525.19,2525.19,2525.19,2525.19,100.0
2022-11-08 10:30:00,2507.38,2507.38,2507.38,2507.38,100.0,2507.38,2507.38,2507.38,2507.38,100.0
2022-11-08 10:35:00,2512.5,2512.5,2512.5,2512.5,100.0,2512.5,2512.5,2512.5,2512.5,100.0
2022-11-08 10:40:00,2520.96,2520.96,2520.96,2520.96,100.0,2520.96,2520.96,2520.96,2520.96,100.0
2022-11-08 10:45:00,2515.44,2515.44,2510.05,2510.06,701.0,2515.44,2515.44,2510.05,2510.06,701.0
2022-11-08 10:50:00,2509.17,2512.12,2509.17,2512.12,200.0,2509.17,2512.12,2509.17,2512.12,200.0
2022-11-08 10:55:00,2513.42,2513.68,2511.01,2513.51,600.0,2513.42,2513.68,2511.01,2513.51,600.0
2022-11-08 11:00:00,2513.51,2513.51,2513.51,2513.51,0.0,2513.51,2513.51,2513.51,2513.51,0.0
2022-11-08 11:05:00,2515.55,2515.55,2512.23,2512.23,200.0,2515.55,2515.55,2512.23,2512.23,200.0
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 11:15:00,2513.34,2513.34,2513.34,2513.34,0.0,2513.34,2513.34,2513.34,2513.34,0.0
2022-11-08 11:20:00,2516.51,2516.51,2515.61,2515.61,200.0,2516.51,2516.51,2515.61,2515.61,200.0
2022-11-08 11:25:00,2513.36,2518.91,2513.36,2518.91,560.0,2513.36,2518.91,2513.36,2518.91,560.0
2022-11-08 11:30:00,2515.8,2515.8,2515.43,2515.44,200.0,2515.8,2515.8,2515.43,2515.44,200.0
2022-11-08 11:35:00,2510.15,2510.15,2510.15,2510.15,100.0,2510.15,2510.15,2510.15,2510.15,100.0
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 11:45:00,2513.39,2513.39,2513.39,2513.39,0.0,2513.39,2513.39,2513.39,2513.39,0.0
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 11:55:00,2510.14,2510.14,2510.14,2510.14,0.0,2510.14,2510.14,2510.14,2510.14,0.0
2022-11-08 12:00:00,2510.14,2510.14,2510.14,2510.14,0.0,2510.14,2510.14,2510.14,2510.14,0.0
2022-11-08 12:05:00,2509.04,2509.04,2503.22,2503.22,200.0,2509.04,2509.04,2503.22,2503.22,200.0
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 12:15:00,2503.22,2503.22,2503.22,2503.22,0.0,2503.22,2503.22,2503.22,2503.22,0.0
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 12:25:00,2502.22,2502.22,2502.22,2502.22,0.0,2502.22,2502.22,2502.22,2502.22,0.0
2022-11-08 12:30:00,2502.27,2502.27,2502.22,2502.22,321.0,2502.27,2502.27,2502.22,2502.22,321.0
2022-11-08 12:35:00,2505.88,2505.88,2504.05,2504.05,500.0,2505.88,2505.88,2504.05,2504.05,500.0
2022-11-08 12:40:00,2504.05,2508.94,2504.05,2508.94,300.0,2504.05,2508.94,2504.05,2508.94,300.0
2022-11-08 12:45:00,2505.84,2505.84,2505.84,2505.84,121.0,2505.84,2505.84,2505.84,2505.84,121.0
2022-11-08 12:50:00,2505.84,2505.84,2505.84,2505.84,0.0,2505.84,2505.84,2505.84,2505.84,0.0
2022-11-08 12:55:00,2507.3,2507.77,2507.3,2507.77,344.0,2507.3,2507.77,2507.3,2507.77,344.0
2022-11-08 13:00:00,2507.77,2507.77,2507.77,2507.77,0.0,2507.77,2507.77,2507.77,2507.77,0.0
2022-11-08 13:05:00,2515.32,2515.32,2513.86,2515.31,900.0,2515.32,2515.32,2513.86,2515.31,900.0
2022-11-08 13:10:00,2512.77,2512.77,2512.77,2512.77,152.0,2512.77,2512.77,2512.77,2512.77,152.0
2022-11-08 13:15:00,2511.3,2511.3,2509.35,2509.35,500.0,2511.3,2511.3,2509.35,2509.35,500.0
2022-11-08 13:20:00,2503.88,2503.88,2501.79,2501.79,300.0,2503.88,2503.88,2501.79,2501.79,300.0
2022-11-08 13:25:00,2490.81,2490.81,2490.81,2490.81,100.0,2490.81,2490.81,2490.81,2490.81,100.0
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 13:35:00,2490.81,2490.81,2490.81,2490.81,0.0,2490.81,2490.81,2490.81,2490.81,0.0
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 13:45:00,2494.88,2494.88,2494.88,2494.88,0.0,2494.88,2494.88,2494.88,2494.88,0.0
2022-11-08 13:50:00,2494.88,2494.88,2494.88,2494.88,0.0,2494.88,2494.88,2494.88,2494.88,0.0
2022-11-08 13:55:00,2492.2,2492.21,2485.54,2485.8,501.0,2492.2,2492.21,2485.54,2485.8,501.0
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 14:05:00,2485.8,2485.8,2485.8,2485.8,0.0,2485.8,2485.8,2485.8,2485.8,0.0
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 14:15:00,2483.35,2483.35,2483.35,2483.35,0.0,2483.35,2483.35,2483.35,2483.35,0.0
2022-11-08 14:20:00,2483.35,2483.35,2483.35,2483.35,0.0,2483.35,2483.35,2483.35,2483.35,0.0
2022-11-08 14:25:00,2473.83,2473.83,2473.83,2473.83,100.0,2473.83,2473.83,2473.83,2473.83,100.0
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 14:35:00,2469.63,2469.63,2469.63,2469.63,0.0,2469.63,2469.63,2469.63,2469.63,0.0
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 14:45:00,2478.6,2478.6,2478.6,2478.6,0.0,2478.6,2478.6,2478.6,2478.6,0.0
2022-11-08 14:50:00,2478.6,2478.6,2478.6,2478.6,0.0,2478.6,2478.6,2478.6,2478.6,0.0
2022-11-08 14:55:00,2488.55,2488.55,2487.81,2487.81,222.0,2488.55,2488.55,2487.81,2487.81,222.0
2022-11-08 15:00:00,2487.81,2487.81,2487.81,2487.81,0.0,2487.81,2487.81,2487.81,2487.81,0.0
2022-11-08 15:05:00,2489.58,2489.81,2489.58,2489.81,200.0,2489.58,2489.81,2489.58,2489.81,200.0
2022-11-08 15:10:00,2490.04,2490.04,2490.04,2490.04,100.0,2490.04,2490.04,2490.04,2490.04,100.0
2022-11-08 15:15:00,2495.43,2496.48,2495.42,2496.18,450.0,2495.43,2496.48,2495.42,2496.18,450.0
2022-11-08 15:20:00,2496.7,2499.38,2494.87,2499.38,1868.0,2496.7,2499.38,2494.87,2499.38,1868.0
2022-11-08 15:25:00,2499.97,2504.64,2499.96,2502.89,800.0,2499.97,2504.64,2499.96,2502.89,800.0
2022-11-08 15:30:00,2502.89,2502.89,2502.89,2502.89,0.0,2502.89,2502.89,2502.89,2502.89,0.0
2022-11-08 15:35:00,2506.77,2507.24,2505.87,2505.87,400.0,2506.77,2507.24,2505.87,2505.87,400.0
2022-11-08 15:40:00,2503.41,2506.01,2503.41,2506.01,200.0,2503.41,2506.01,2503.41,2506.01,200.0
2022-11-08 15:45:00,2506.83,2506.83,2505.83,2505.83,200.0,2506.83,2506.83,2505.83,2505.83,200.0
2022-11-08 15:50:00,2503.27,2503.27,2499.04,2499.05,505.0,2503.27,2503.27,2499.04,2499.05,505.0
2022-11-08 15:55:00,2496.42,2496.42,2493.62,2495.44,1491.0,2496.42,2496.42,2493.62,2495.44,1491.0
2022-11-09 09:30:00,2496.3,2496.3,2496.3,2496.3,876.0,2496.3,2496.3,2496.3,2496.3,876.0
2022-11-09 09:35:00,2493.99,2497.82,2485.13,2497.82,600.0,2493.99,2497.82,2485.13,2497.82,600.0
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 09:45:00,2497.82,2497.82,2497.82,2497.82,0.0,2497.82,2497.82,2497.82,2497.82,0.0
2022-11-09 09:50:00,2497.82,2497.82,2497.82,2497.82,0.0,2497.82,2497.82,2497.82,2497.82,0.0
2022-11-09 09:55:00,2494.48,2494.48,2494.25,2494.25,200.0,2494.48,2494.48,2494.25,2494.25,200.0
2022-11-09 10:00:00,2494.27,2494.27,2494.27,2494.27,100.0,2494.27,2494.27,2494.27,2494.27,100.0
2022-11-09 10:05:00,2502.07,2502.07,2502.07,2502.07,100.0,2502.07,2502.07,2502.07,2502.07,100.0
2022-11-09 10:10:00,2502.07,2502.07,2502.07,2502.07,0.0,2502.07,2502.07,2502.07,2502.07,0.0
2022-11-09 10:15:00,2507.05,2507.05,2498.65,2498.69,400.0,2507.05,2507.05,2498.65,2498.69,400.0
2022-11-09 10:20:00,2499.92,2502.2,2498.45,2498.68,527.0,2499.92,2502.2,2498.45,2498.68,527.0
2022-11-09 10:25:00,2495.17,2497.78,2495.17,2497.78,500.0,2495.17,2497.78,2495.17,2497.78,500.0
2022-11-09 10:30:00,2497.78,2497.78,2497.78,2497.78,0.0,2497.78,2497.78,2497.78,2497.78,0.0
2022-11-09 10:35:00,2493.8,2493.8,2493.49,2493.67,512.0,2493.8,2493.8,2493.49,2493.67,512.0
2022-11-09 10:40:00,2493.67,2493.67,2493.67,2493.67,0.0,2493.67,2493.67,2493.67,2493.67,0.0
2022-11-09 10:45:00,2496.45,2500.46,2495.91,2500.46,400.0,2496.45,2500.46,2495.91,2500.46,400.0
2022-11-09 10:50:00,2500.46,2500.46,2500.46,2500.46,0.0,2500.46,2500.46,2500.46,2500.46,0.0
2022-11-09 10:55:00,2494.27,2494.94,2494.26,2494.93,400.0,2494.27,2494.94,2494.26,2494.93,400.0
2022-11-09 11:00:00,2497.59,2497.59,2497.59,2497.59,100.0,2497.59,2497.59,2497.59,2497.59,100.0
2022-11-09 11:05:00,2498.08,2498.08,2498.08,2498.08,100.0,2498.08,2498.08,2498.08,2498.08,100.0
2022-11-09 11:10:00,2498.08,2498.08,2498.08,2498.08,0.0,2498.08,2498.08,2498.08,2498.08,0.0
2022-11-09 11:15:00,2503.1,2503.1,2503.1,2503.1,100.0,2503.1,2503.1,2503.1,2503.1,100.0
2022-11-09 11:20:00,2499.65,2499.65,2499.44,2499.44,200.0,2499.65,2499.65,2499.44,2499.44,200.0
2022-11-09 11:25:00,2502.98,2502.98,2502.98,2502.98,100.0,2502.98,2502.98,2502.98,2502.98,100.0
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 11:35:00,2500.35,2500.35,2500.35,2500.35,0.0,2500.35,2500.35,2500.35,2500.35,0.0
2022-11-09 11:40:00,2498.6,2505.34,2498.6,2505.34,200.0,2498.6,2505.34,2498.6,2505.34,200.0
2022-11-09 11:45:00,2504.01,2504.01,2504.01,2504.01,100.0,2504.01,2504.01,2504.01,2504.01,100.0
2022-11-09 11:50:00,2504.05,2504.05,2503.92,2503.92,200.0,2504.05,2504.05,2503.92,2503.92,200.0
2022-11-09 11:55:00,2503.92,2504.14,2501.81,2501.81,600.0,2503.92,2504.14,2501.81,2501.81,600.0
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 12:05:00,2503.35,2503.35,2503.35,2503.35,0.0,2503.35,2503.35,2503.35,2503.35,0.0
2022-11-09 12:10:00,2501.22,2501.22,2500.69,2501.14,500.0,2501.22,2501.22,2500.69,2501.14,500.0
2022-11-09 12:15:00,2500.93,2500.93,2500.87,2500.88,200.0,2500.93,2500.93,2500.87,2500.88,200.0
2022-11-09 12:20:00,2502.83,2504.52,2502.83,2504.51,300.0,2502.83,2504.52,2502.83,2504.51,300.0
2022-11-09 12:25:00,2504.6,2504.6,2504.59,2504.6,100.0,2504.6,2504.6,2504.59,2504.6,100.0
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 12:35:00,2502.3,2502.3,2502.3,2502.3,0.0,2502.3,2502.3,2502.3,2502.3,0.0
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 12:45:00,2502.51,2502.51,2502.51,2502.51,0.0,2502.51,2502.51,2502.51,2502.51,0.0
2022-11-09 12:50:00,2502.51,2502.51,2502.51,2502.51,0.0,2502.51,2502.51,2502.51,2502.51,0.0
2022-11-09 12:55:00,2501.81,2503.35,2501.8,2503.35,200.0,2501.81,2503.35,2501.8,2503.35,200.0
2022-11-09 13:00:00,2500.43,2500.43,2499.08,2500.41,601.0,2500.43,2500.43,2499.08,2500.41,601.0
2022-11-09 13:05:00,2498.92,2498.92,2498.92,2498.92,100.0,2498.92,2498.92,2498.92,2498.92,100.0
2022-11-09 13:10:00,2498.92,2498.92,2498.92,2498.92,0.0,2498.92,2498.92,2498.92,2498.92,0.0
2022-11-09 13:15:00,2498.92,2498.92,2498.92,2498.92,0.0,2498.92,2498.92,2498.92,2498.92,0.0
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 13:25:00,2498.92,2498.92,2498.92,2498.92,0.0,2498.92,2498.92,2498.92,2498.92,0.0
2022-11-09 13:30:00,2498.95,2498.95,2498.32,2498.32,300.0,2498.95,2498.95,2498.32,2498.32,300.0
2022-11-09 13:35:00,2498.12,2498.12,2498.12,2498.12,200.0,2498.12,2498.12,2498.12,2498.12,200.0
2022-11-09 13:40:00,2492.38,2492.38,2492.38,2492.38,100.0,2492.38,2492.38,2492.38,2492.38,100.0
2022-11-09 13:45:00,2491.53,2491.53,2488.46,2488.46,200.0,2491.53,2491.53,2488.46,2488.46,200.0
2022-11-09 13:50:00,2488.37,2488.37,2488.37,2488.37,100.0,2488.37,2488.37,2488.37,2488.37,100.0
2022-11-09 13:55:00,2482.75,2483.69,2478.77,2483.68,400.0,2482.75,2483.69,2478.77,2483.68,400.0
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 14:05:00,2484.7,2484.7,2484.7,2484.7,0.0,2484.7,2484.7,2484.7,2484.7,0.0
2022-11-09 14:10:00,2484.7,2484.7,2484.7,2484.7,0.0,2484.7,2484.7,2484.7,2484.7,0.0
2022-11-09 14:15:00,2484.7,2484.7,2484.7,2484.7,0.0,2484.7,2484.7,2484.7,2484.7,0.0
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 14:25:00,2484.7,2484.7,2484.7,2484.7,0.0,2484.7,2484.7,2484.7,2484.7,0.0
2022-11-09 14:30:00,2482.24,2482.24,2482.16,2482.16,200.0,2482.24,2482.24,2482.16,2482.16,200.0
2022-11-09 14:35:00,2481.17,2481.98,2481.17,2481.98,200.0,2481.17,2481.98,2481.17,2481.98,200.0
2022-11-09 14:40:00,2481.17,2485.08,2481.17,2485.08,965.0,2481.17,2485.08,2481.17,2485.08,965.0
2022-11-09 14:45:00,2481.17,2481.17,2479.46,2479.46,300.0,2481.17,2481.17,2479.46,2479.46,300.0
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 14:55:00,2479.46,2479.46,2479.46,2479.46,0.0,2479.46,2479.46,2479.46,2479.46,0.0
2022-11-09 15:00:00,2476.24,2479.85,2476.23,2479.85,300.0,2476.24,2479.85,2476.23,2479.85,300.0
2022-11-09 15:05:00,2477.02,2477.02,2477.02,2477.02,200.0,2477.02,2477.02,2477.02,2477.02,200.0
2022-11-09 15:10:00,2482.28,2482.28,2482.17,2482.17,300.0,2482.28,2482.28,2482.17,2482.17,300.0
2022-11-09 15:15:00,2480.83,2481.76,2480.82,2481.76,500.0,2480.83,2481.76,2480.82,2481.76,500.0
2022-11-09 15:20:00,2482.09,2482.09,2480.13,2480.2,598.0,2482.09,2482.09,2480.13,2480.2,598.0
2022-11-09 15:25:00,2478.24,2480.06,2478.23,2480.06,300.0,2478.24,2480.06,2478.23,2480.06,300.0
2022-11-09 15:30:00,2476.72,2478.0,2476.72,2478.0,944.0,2476.72,2478.0,2476.72,2478.0,944.0
2022-11-09 15:35:00,2473.3,2475.08,2466.19,2471.19,831.0,2473.3,2475.08,2466.19,2471.19,831.0
2022-11-09 15:40:00,2470.19,2473.27,2467.49,2473.27,904.0,2470.19,2473.27,2467.49,2473.27,904.0
2022-11-09 15:45:00,2470.65,2470.65,2469.07,2469.2,300.0,2470.65,2470.65,2469.07,2469.2,300.0
2022-11-09 15:50:00,2469.7,2471.63,2466.13,2466.13,801.0,2469.7,2471.63,2466.13,2466.13,801.0
2022-11-09 15:55:00,2465.11,2467.16,2464.03,2467.08,3019.0,2465.11,2467.16,2464.03,2467.08,3019.0
2022-11-10 09:30:00,2506.34,2511.59,2506.34,2511.59,1682.0,2506.34,2511.59,2506.34,2511.59,1682.0
2022-11-10 09:35:00,2506.39,2506.39,2498.84,2502.91,1215.0,2506.39,2506.39,2498.84,2502.91,1215.0
2022-11-10 09:40:00,2500.18,2506.33,2500.18,2506.33,500.0,2500.18,2506.33,2500.18,2506.33,500.0
2022-11-10 09:45:00,2506.02,2506.07,2500.0,2500.0,1193.0,2506.02,2506.07,2500.0,2500.0,1193.0
2022-11-10 09:50:00,2497.7,2498.43,2493.42,2496.0,673.0,2497.7,2498.43,2493.42,2496.0,673.0
2022-11-10 09:55:00,2498.92,2501.96,2496.0,2500.0,866.0,2498.92,2501.96,2496.0,2500.0,866.0
2022-11-10 10:00:00,2500.03,2501.96,2492.0,2492.0,964.0,2500.03,2501.96,2492.0,2492.0,964.0
2022-11-10 10:05:00,2491.43,2494.06,2487.97,2487.97,2318.0,2491.43,2494.06,2487.97,2487.97,2318.0
2022-11-10 10:10:00,2483.75,2483.75,2482.41,2482.41,400.0,2483.75,2483.75,2482.41,2482.41,400.0
2022-11-10 10:15:00,2492.22,2492.45,2492.22,2492.45,200.0,2492.22,2492.45,2492.22,2492.45,200.0
2022-11-10 10:20:00,2488.37,2500.0,2488.37,2500.0,534.0,2488.37,2500.0,2488.37,2500.0,534.0
2022-11-10 10:25:00,2498.75,2498.75,2498.75,2498.75,100.0,2498.75,2498.75,2498.75,2498.75,100.0
2022-11-10 10:30:00,2491.22,2491.22,2491.22,2491.22,100.0,2491.22,2491.22,2491.22,2491.22,100.0
2022-11-10 10:35:00,2498.35,2498.35,2491.02,2491.02,461.0,2498.35,2498.35,2491.02,2491.02,461.0
2022-11-10 10:40:00,2492.38,2492.38,2489.15,2489.56,400.0,2492.38,2492.38,2489.15,2489.56,400.0
2022-11-10 10:45:00,2497.0,2497.71,2497.0,2497.71,430.0,2497.0,2497.71,2497.0,2497.71,430.0
2022-11-10 10:50:00,2489.37,2489.37,2486.32,2486.32,345.0,2489.37,2489.37,2486.32,2486.32,345.0
2022-11-10 10:55:00,2486.15,2486.89,2482.59,2482.59,600.0,2486.15,2486.89,2482.59,2482.59,600.0
2022-11-10 11:00:00,2481.17,2481.17,2478.78,2478.78,400.0,2481.17,2481.17,2478.78,2478.78,400.0
2022-11-10 11:05:00,2479.15,2479.37,2476.98,2476.99,300.0,2479.15,2479.37,2476.98,2476.99,300.0
2022-11-10 11:10:00,2476.43,2476.43,2476.42,2476.43,100.0,2476.43,2476.43,2476.42,2476.43,100.0
2022-11-10 11:15:00,2477.94,2477.94,2471.95,2475.54,400.0,2477.94,2477.94,2471.95,2475.54,400.0
2022-11-10 11:20:00,2479.14,2479.14,2479.14,2479.14,100.0,2479.14,2479.14,2479.14,2479.14,100.0
2022-11-10 11:25:00,2476.24,2476.25,2475.57,2475.62,538.0,2476.24,2476.25,2475.57,2475.62,538.0
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 11:35:00,2481.04,2481.04,2481.04,2481.04,0.0,2481.04,2481.04,2481.04,2481.04,0.0
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 11:45:00,2480.81,2480.81,2480.81,2480.81,0.0,2480.81,2480.81,2480.81,2480.81,0.0
2022-11-10 11:50:00,2481.44,2484.33,2481.44,2484.33,300.0,2481.44,2484.33,2481.44,2484.33,300.0
2022-11-10 11:55:00,2485.89,2488.15,2485.89,2488.14,200.0,2485.89,2488.15,2485.89,2488.14,200.0
2022-11-10 12:00:00,2481.44,2485.93,2481.44,2485.93,400.0,2481.44,2485.93,2481.44,2485.93,400.0
2022-11-10 12:05:00,2480.1,2481.27,2473.75,2478.2,1300.0,2480.1,2481.27,2473.75,2478.2,1300.0
2022-11-10 12:10:00,2474.6,2475.81,2474.59,2475.59,410.0,2474.6,2475.81,2474.59,2475.59,410.0
2022-11-10 12:15:00,2477.73,2481.5,2477.72,2481.27,400.0,2477.73,2481.5,2477.72,2481.27,400.0
2022-11-10 12:20:00,2480.37,2480.37,2480.37,2480.37,100.0,2480.37,2480.37,2480.37,2480.37,100.0
2022-11-10 12:25:00,2481.12,2481.12,2475.73,2475.74,500.0,2481.12,2481.12,2475.73,2475.74,500.0
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 12:35:00,2470.81,2470.81,2470.81,2470.81,0.0,2470.81,2470.81,2470.81,2470.81,0.0
2022-11-10 12:40:00,2473.83,2473.83,2473.83,2473.83,100.0,2473.83,2473.83,2473.83,2473.83,100.0
2022-11-10 12:45:00,2469.84,2470.4,2469.84,2470.39,200.0,2469.84,2470.4,2469.84,2470.39,200.0
2022-11-10 12:50:00,2471.49,2471.49,2463.7,2463.7,500.0,2471.49,2471.49,2463.7,2463.7,500.0
2022-11-10 12:55:00,2461.24,2461.24,2460.04,2460.04,200.0,2461.24,2461.24,2460.04,2460.04,200.0
2022-11-10 13:00:00,2462.91,2467.45,2458.33,2467.45,300.0,2462.91,2467.45,2458.33,2467.45,300.0
2022-11-10 13:05:00,2466.47,2466.47,2463.4,2463.4,200.0,2466.47,2466.47,2463.4,2463.4,200.0
2022-11-10 13:10:00,2461.82,2464.35,2459.99,2464.35,1067.0,2461.82,2464.35,2459.99,2464.35,1067.0
2022-11-10 13:15:00,2462.26,2473.11,2461.91,2461.91,650.0,2462.26,2473.11,2461.91,2461.91,650.0
2022-11-10 13:20:00,2458.57,2464.34,2457.97,2464.34,600.0,2458.57,2464.34,2457.97,2464.34,600.0
2022-11-10 13:25:00,2461.39,2461.39,2461.39,2461.39,100.0,2461.39,2461.39,2461.39,2461.39,100.0
2022-11-10 13:30:00,2460.24,2460.24,2457.86,2458.28,500.0,2460.24,2460.24,2457.86,2458.28,500.0
2022-11-10 13:35:00,2458.36,2459.24,2452.11,2452.99,700.0,2458.36,2459.24,2452.11,2452.99,700.0
2022-11-10 13:40:00,2450.86,2459.25,2450.85,2459.24,700.0,2450.86,2459.25,2450.85,2459.24,700.0
2022-11-10 13:45:00,2455.7,2455.71,2455.7,2455.7,100.0,2455.7,2455.71,2455.7,2455.7,100.0
2022-11-10 13:50:00,2456.73,2459.16,2452.66,2452.66,500.0,2456.73,2459.16,2452.66,2452.66,500.0
2022-11-10 13:55:00,2455.03,2455.03,2453.84,2453.84,200.0,2455.03,2455.03,2453.84,2453.84,200.0
2022-11-10 14:00:00,2452.85,2459.76,2452.85,2459.76,300.0,2452.85,2459.76,2452.85,2459.76,300.0
2022-11-10 14:05:00,2455.05,2457.08,2452.38,2457.08,628.0,2455.05,2457.08,2452.38,2457.08,628.0
2022-11-10 14:10:00,2456.28,2456.28,2456.18,2456.18,200.0,2456.28,2456.28,2456.18,2456.18,200.0
2022-11-10 14:15:00,2453.51,2460.15,2453.51,2454.99,2109.0,2453.51,2460.15,2453.51,2454.99,2109.0
2022-11-10 14:20:00,2458.5,2458.5,2454.57,2457.47,600.0,2458.5,2458.5,2454.57,2457.47,600.0
2022-11-10 14:25:00,2455.37,2455.37,2455.37,2455.37,100.0,2455.37,2455.37,2455.37,2455.37,100.0
2022-11-10 14:30:00,2456.83,2459.41,2456.52,2456.52,800.0,2456.83,2459.41,2456.52,2456.52,800.0
2022-11-10 14:35:00,2454.89,2456.6,2454.89,2456.6,300.0,2454.89,2456.6,2454.89,2456.6,300.0
2022-11-10 14:40:00,2455.19,2456.93,2455.19,2456.93,400.0,2455.19,2456.93,2455.19,2456.93,400.0
2022-11-10 14:45:00,2459.57,2459.57,2455.94,2455.94,300.0,2459.57,2459.57,2455.94,2455.94,300.0
2022-11-10 14:50:00,2457.59,2460.76,2457.59,2460.76,200.0,2457.59,2460.76,2457.59,2460.76,200.0
2022-11-10 14:55:00,2462.56,2464.74,2462.41,2464.74,300.0,2462.56,2464.74,2462.41,2464.74,300.0
2022-11-10 15:00:00,2466.24,2466.25,2461.94,2462.42,400.0,2466.24,2466.25,2461.94,2462.42,400.0
2022-11-10 15:05:00,2465.71,2465.72,2462.26,2464.0,856.0,2465.71,2465.72,2462.26,2464.0,856.0
2022-11-10 15:10:00,2464.91,2465.58,2464.53,2465.58,300.0,2464.91,2465.58,2464.53,2465.58,300.0
2022-11-10 15:15:00,2467.69,2467.69,2464.1,2466.03,500.0,2467.69,2467.69,2464.1,2466.03,500.0
2022-11-10 15:20:00,2465.01,2467.81,2464.94,2466.47,600.0,2465.01,2467.81,2464.94,2466.47,600.0
2022-11-10 15:25:00,2464.9,2465.84,2462.04,2462.9,1400.0,2464.9,2465.84,2462.04,2462.9,1400.0
2022-11-10 15:30:00,2464.64,2468.42,2464.64,2467.79,600.0,2464.64,2468.42,2464.64,2467.79,600.0
2022-11-10 15:35:00,2467.15,2467.15,2463.82,2463.82,1800.0,2467.15,2467.15,2463.82,2463.82,1800.0
2022-11-10 15:40:00,2464.24,2467.0,2464.24,2466.72,900.0,2464.24,2467.0,2464.24,2466.72,900.0
2022-11-10 15:45:00,2466.98,2469.41,2466.98,2469.41,1500.0,2466.98,2469.41,2466.98,2469.41,1500.0
2022-11-10 15:50:00,2470.58,2473.06,2469.18,2473.06,2201.0,2470.58,2473.06,2469.18,2473.06,2201.0
2022-11-10 15:55:00,2473.85,2473.97,2463.53,2468.12,10690.0,2473.85,2473.97,2463.53,2468.12,10690.0
2022-11-11 09:30:00,2461.49,2461.49,2461.49,2461.49,2050.0,2461.49,2461.49,2461.49,2461.49,2050.0
2022-11-11 09:35:00,2451.24,2451.24,2451.24,2451.24,100.0,2451.24,2451.24,2451.24,2451.24,100.0
2022-11-11 09:40:00,2445.31,2451.39,2432.0,2432.0,3898.0,2445.31,2451.39,2432.0,2432.0,3898.0
2022-11-11 09:45:00,2439.29,2439.61,2430.22,2430.22,782.0,2439.29,2439.61,2430.22,2430.22,782.0
2022-11-11 09:50:00,2425.69,2429.07,2417.88,2417.88,2200.0,2425.69,2429.07,2417.88,2417.88,2200.0
2022-11-11 09:55:00,2425.0,2425.0,2425.0,2425.0,100.0,2425.0,2425.0,2425.0,2425.0,100.0
2022-11-11 10:00:00,2417.02,2418.47,2408.0,2418.47,855.0,2417.02,2418.47,2408.0,2418.47,855.0
2022-11-11 10:05:00,2418.53,2418.53,2402.78,2402.78,700.0,2418.53,2418.53,2402.78,2402.78,700.0
2022-11-11 10:10:00,2403.05,2405.48,2398.28,2402.18,2000.0,2403.05,2405.48,2398.28,2402.18,2000.0
2022-11-11 10:15:00,2399.18,2399.18,2393.68,2393.68,400.0,2399.18,2399.18,2393.68,2393.68,400.0
2022-11-11 10:20:00,2399.14,2399.15,2394.54,2394.55,900.0,2399.14,2399.15,2394.54,2394.55,900.0
2022-11-11 10:25:00,2390.43,2390.43,2382.02,2382.03,1000.0,2390.43,2390.43,2382.02,2382.03,1000.0
2022-11-11 10:30:00,2391.01,2391.01,2385.03,2385.03,200.0,2391.01,2391.01,2385.03,2385.03,200.0
2022-11-11 10:35:00,2385.02,2385.21,2377.09,2379.86,1218.0,2385.02,2385.21,2377.09,2379.86,1218.0
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 10:45:00,2363.76,2363.76,2363.76,2363.76,0.0,2363.76,2363.76,2363.76,2363.76,0.0
2022-11-11 10:50:00,2359.99,2360.09,2352.47,2360.09,1195.0,2359.99,2360.09,2352.47,2360.09,1195.0
2022-11-11 10:55:00,2352.66,2352.66,2342.04,2342.24,2383.0,2352.66,2352.66,2342.04,2342.24,2383.0
2022-11-11 11:00:00,2344.29,2358.52,2344.29,2358.52,1445.0,2344.29,2358.52,2344.29,2358.52,1445.0
2022-11-11 11:05:00,2353.03,2356.72,2347.53,2347.53,800.0,2353.03,2356.72,2347.53,2347.53,800.0
2022-11-11 11:10:00,2348.04,2350.96,2347.55,2350.95,500.0,2348.04,2350.96,2347.55,2350.95,500.0
2022-11-11 11:15:00,2350.87,2351.18,2342.75,2344.89,768.0,2350.87,2351.18,2342.75,2344.89,768.0
2022-11-11 11:20:00,2349.59,2351.25,2348.28,2348.28,600.0,2349.59,2351.25,2348.28,2348.28,600.0
2022-11-11 11:25:00,2349.83,2351.96,2348.6,2348.61,550.0,2349.83,2351.96,2348.6,2348.61,550.0
2022-11-11 11:30:00,2352.09,2352.82,2349.81,2351.45,900.0,2352.09,2352.82,2349.81,2351.45,900.0
2022-11-11 11:35:00,2354.22,2364.13,2354.22,2355.7,700.0,2354.22,2364.13,2354.22,2355.7,700.0
2022-11-11 11:40:00,2357.55,2367.96,2357.55,2363.0,2200.0,2357.55,2367.96,2357.55,2363.0,2200.0
2022-11-11 11:45:00,2361.94,2372.13,2361.93,2366.58,1502.0,2361.94,2372.13,2361.93,2366.58,1502.0
2022-11-11 11:50:00,2369.12,2369.13,2366.03,2366.03,700.0,2369.12,2369.13,2366.03,2366.03,700.0
2022-11-11 11:55:00,2359.01,2364.21,2359.01,2364.21,200.0,2359.01,2364.21,2359.01,2364.21,200.0
2022-11-11 12:00:00,2362.97,2362.97,2357.69,2362.22,700.0,2362.97,2362.97,2357.69,2362.22,700.0
2022-11-11 12:05:00,2362.4,2364.4,2360.75,2360.76,500.0,2362.4,2364.4,2360.75,2360.76,500.0
2022-11-11 12:10:00,2362.83,2365.45,2362.47,2362.47,700.0,2362.83,2365.45,2362.47,2362.47,700.0
2022-11-11 12:15:00,2362.57,2363.55,2362.47,2362.47,300.0,2362.57,2363.55,2362.47,2362.47,300.0
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 12:25:00,2367.12,2367.12,2367.12,2367.12,0.0,2367.12,2367.12,2367.12,2367.12,0.0
2022-11-11 12:30:00,2375.66,2377.84,2375.66,2377.84,400.0,2375.66,2377.84,2375.66,2377.84,400.0
2022-11-11 12:35:00,2377.84,2377.84,2372.56,2372.74,633.0,2377.84,2377.84,2372.56,2372.74,633.0
2022-11-11 12:40:00,2372.43,2372.44,2372.43,2372.44,200.0,2372.43,2372.44,2372.43,2372.44,200.0
2022-11-11 12:45:00,2372.44,2372.44,2372.24,2372.24,700.0,2372.44,2372.44,2372.24,2372.24,700.0
2022-11-11 12:50:00,2370.67,2372.0,2370.67,2372.0,213.0,2370.67,2372.0,2370.67,2372.0,213.0
2022-11-11 12:55:00,2373.12,2373.12,2373.12,2373.12,563.0,2373.12,2373.12,2373.12,2373.12,563.0
2022-11-11 13:00:00,2373.12,2373.12,2373.12,2373.12,100.0,2373.12,2373.12,2373.12,2373.12,100.0
2022-11-11 13:05:00,2374.43,2374.43,2374.43,2374.43,100.0,2374.43,2374.43,2374.43,2374.43,100.0
2022-11-11 13:10:00,2374.43,2374.43,2374.43,2374.43,0.0,2374.43,2374.43,2374.43,2374.43,0.0
2022-11-11 13:15:00,2377.0,2377.0,2377.0,2377.0,100.0,2377.0,2377.0,2377.0,2377.0,100.0
2022-11-11 13:20:00,2379.97,2380.0,2379.97,2380.0,200.0,2379.97,2380.0,2379.97,2380.0,200.0
2022-11-11 13:25:00,2382.44,2389.31,2382.44,2387.59,983.0,2382.44,2389.31,2382.44,2387.59,983.0
2022-11-11 13:30:00,2387.59,2387.59,2387.59,2387.59,0.0,2387.59,2387.59,2387.59,2387.59,0.0
2022-11-11 13:35:00,2386.5,2386.5,2386.32,2386.32,200.0,2386.5,2386.5,2386.32,2386.32,200.0
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 13:45:00,2386.32,2386.32,2386.32,2386.32,0.0,2386.32,2386.32,2386.32,2386.32,0.0
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 13:55:00,2399.13,2399.13,2399.13,2399.13,0.0,2399.13,2399.13,2399.13,2399.13,0.0
2022-11-11 14:00:00,2394.43,2394.43,2394.42,2394.43,100.0,2394.43,2394.43,2394.42,2394.43,100.0
2022-11-11 14:05:00,2400.5,2400.5,2396.62,2396.62,504.0,2400.5,2400.5,2396.62,2396.62,504.0
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 14:15:00,2396.62,2396.62,2396.62,2396.62,0.0,2396.62,2396.62,2396.62,2396.62,0.0
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 14:25:00,2405.37,2405.37,2405.37,2405.37,0.0,2405.37,2405.37,2405.37,2405.37,0.0
2022-11-11 14:30:00,2412.0,2414.09,2412.0,2414.09,200.0,2412.0,2414.09,2412.0,2414.09,200.0
2022-11-11 14:35:00,2410.27,2416.11,2410.27,2414.99,600.0,2410.27,2416.11,2410.27,2414.99,600.0
2022-11-11 14:40:00,2416.53,2417.95,2415.67,2415.67,304.0,2416.53,2417.95,2415.67,2415.67,304.0
2022-11-11 14:45:00,2414.33,2414.33,2411.89,2413.54,1004.0,2414.33,2414.33,2411.89,2413.54,1004.0
2022-11-11 14:50:00,2410.45,2415.76,2410.45,2415.76,200.0,2410.45,2415.76,2410.45,2415.76,200.0
2022-11-11 14:55:00,2414.49,2414.49,2414.49,2414.49,100.0,2414.49,2414.49,2414.49,2414.49,100.0
2022-11-11 15:00:00,2415.33,2415.33,2411.3,2411.59,700.0,2415.33,2415.33,2411.3,2411.59,700.0
2022-11-11 15:05:00,2410.53,2415.65,2410.05,2415.65,720.0,2410.53,2415.65,2410.05,2415.65,720.0
2022-11-11 15:10:00,2410.64,2410.64,2406.89,2406.9,600.0,2410.64,2410.64,2406.89,2406.9,600.0
2022-11-11 15:15:00,2405.51,2405.51,2404.55,2404.86,500.0,2405.51,2405.51,2404.55,2404.86,500.0
2022-11-11 15:20:00,2405.12,2406.28,2405.12,2406.28,253.0,2405.12,2406.28,2405.12,2406.28,253.0
2022-11-11 15:25:00,2410.28,2410.28,2410.22,2410.22,300.0,2410.28,2410.28,2410.22,2410.22,300.0
2022-11-11 15:30:00,2410.16,2410.16,2405.34,2405.34,647.0,2410.16,2410.16,2405.34,2405.34,647.0
2022-11-11 15:35:00,2403.92,2404.07,2403.92,2404.07,200.0,2403.92,2404.07,2403.92,2404.07,200.0
2022-11-11 15:40:00,2409.66,2409.66,2409.66,2409.66,100.0,2409.66,2409.66,2409.66,2409.66,100.0
2022-11-11 15:45:00,2411.23,2411.23,2407.46,2410.77,1051.0,2411.23,2411.23,2407.46,2410.77,1051.0
2022-11-11 15:50:00,2406.93,2410.74,2406.93,2410.61,300.0,2406.93,2410.74,2406.93,2410.61,300.0
2022-11-11 15:55:00,2410.11,2412.24,2407.78,2408.67,2834.0,2410.11,2412.24,2407.78,2408.67,2834.0
2022-11-14 09:30:00,2416.77,2427.44,2400.72,2414.66,1553.0,2416.77,2427.44,2400.72,2414.66,1553.0
2022-11-14 09:35:00,2423.46,2423.46,2423.46,2423.46,100.0,2423.46,2423.46,2423.46,2423.46,100.0
2022-11-14 09:40:00,2447.69,2451.12,2445.46,2450.19,400.0,2447.69,2451.12,2445.46,2450.19,400.0
2022-11-14 09:45:00,2447.54,2462.88,2444.29,2444.29,1300.0,2447.54,2462.88,2444.29,2444.29,1300.0
2022-11-14 09:50:00,2442.77,2442.77,2442.77,2442.77,100.0,2442.77,2442.77,2442.77,2442.77,100.0
2022-11-14 09:55:00,2450.1,2450.1,2450.1,2450.1,100.0,2450.1,2450.1,2450.1,2450.1,100.0
2022-11-14 10:00:00,2452.06,2455.37,2451.7,2451.7,1405.0,2452.06,2455.37,2451.7,2451.7,1405.0
2022-11-14 10:05:00,2449.89,2463.06,2449.89,2455.06,1200.0,2449.89,2463.06,2449.89,2455.06,1200.0
2022-11-14 10:10:00,2448.68,2448.69,2446.41,2447.0,900.0,2448.68,2448.69,2446.41,2447.0,900.0
2022-11-14 10:15:00,2444.47,2448.79,2444.47,2448.79,411.0,2444.47,2448.79,2444.47,2448.79,411.0
2022-11-14 10:20:00,2451.77,2453.83,2451.76,2453.18,400.0,2451.77,2453.83,2451.76,2453.18,400.0
2022-11-14 10:25:00,2448.22,2448.22,2448.22,2448.22,100.0,2448.22,2448.22,2448.22,2448.22,100.0
2022-11-14 10:30:00,2453.55,2453.55,2453.55,2453.55,100.0,2453.55,2453.55,2453.55,2453.55,100.0
2022-11-14 10:35:00,2451.34,2451.34,2451.34,2451.34,100.0,2451.34,2451.34,2451.34,2451.34,100.0
2022-11-14 10:40:00,2452.5,2461.34,2452.5,2461.34,500.0,2452.5,2461.34,2452.5,2461.34,500.0
2022-11-14 10:45:00,2461.1,2461.1,2457.98,2460.85,500.0,2461.1,2461.1,2457.98,2460.85,500.0
2022-11-14 10:50:00,2455.38,2456.05,2455.26,2456.05,400.0,2455.38,2456.05,2455.26,2456.05,400.0
2022-11-14 10:55:00,2457.16,2457.24,2454.41,2454.41,319.0,2457.16,2457.24,2454.41,2454.41,319.0
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 11:05:00,2456.03,2456.03,2456.03,2456.03,0.0,2456.03,2456.03,2456.03,2456.03,0.0
2022-11-14 11:10:00,2456.64,2459.25,2456.37,2457.78,1000.0,2456.64,2459.25,2456.37,2457.78,1000.0
2022-11-14 11:15:00,2449.33,2453.89,2448.33,2453.89,366.0,2449.33,2453.89,2448.33,2453.89,366.0
2022-11-14 11:20:00,2454.81,2454.81,2454.81,2454.81,100.0,2454.81,2454.81,2454.81,2454.81,100.0
2022-11-14 11:25:00,2454.24,2454.24,2449.37,2449.37,400.0,2454.24,2454.24,2449.37,2449.37,400.0
2022-11-14 11:30:00,2451.21,2457.26,2451.21,2457.26,479.0,2451.21,2457.26,2451.21,2457.26,479.0
2022-11-14 11:35:00,2460.16,2460.16,2458.86,2458.86,300.0,2460.16,2460.16,2458.86,2458.86,300.0
2022-11-14 11:40:00,2464.01,2464.64,2461.67,2461.68,306.0,2464.01,2464.64,2461.67,2461.68,306.0
2022-11-14 11:45:00,2462.86,2462.86,2461.17,2461.17,408.0,2462.86,2462.86,2461.17,2461.17,408.0
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 11:55:00,2463.7,2463.7,2463.7,2463.7,0.0,2463.7,2463.7,2463.7,2463.7,0.0
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 12:05:00,2472.99,2472.99,2472.99,2472.99,0.0,2472.99,2472.99,2472.99,2472.99,0.0
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 12:15:00,2469.14,2469.14,2469.14,2469.14,0.0,2469.14,2469.14,2469.14,2469.14,0.0
2022-11-14 12:20:00,2472.83,2472.83,2472.44,2472.44,200.0,2472.83,2472.83,2472.44,2472.44,200.0
2022-11-14 12:25:00,2473.0,2473.0,2473.0,2473.0,100.0,2473.0,2473.0,2473.0,2473.0,100.0
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 12:35:00,2473.46,2473.46,2473.46,2473.46,0.0,2473.46,2473.46,2473.46,2473.46,0.0
2022-11-14 12:40:00,2479.26,2479.26,2477.74,2477.74,200.0,2479.26,2479.26,2477.74,2477.74,200.0
2022-11-14 12:45:00,2479.17,2479.17,2474.36,2474.36,400.0,2479.17,2479.17,2474.36,2474.36,400.0
2022-11-14 12:50:00,2471.75,2471.75,2471.75,2471.75,100.0,2471.75,2471.75,2471.75,2471.75,100.0
2022-11-14 12:55:00,2471.75,2471.75,2471.75,2471.75,200.0,2471.75,2471.75,2471.75,2471.75,200.0
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 13:05:00,2473.47,2473.47,2473.47,2473.47,0.0,2473.47,2473.47,2473.47,2473.47,0.0
2022-11-14 13:10:00,2473.47,2473.47,2473.47,2473.47,0.0,2473.47,2473.47,2473.47,2473.47,0.0
2022-11-14 13:15:00,2473.22,2474.27,2473.22,2474.27,300.0,2473.22,2474.27,2473.22,2474.27,300.0
2022-11-14 13:20:00,2474.27,2474.27,2474.27,2474.27,0.0,2474.27,2474.27,2474.27,2474.27,0.0
2022-11-14 13:25:00,2475.15,2475.16,2475.15,2475.16,204.0,2475.15,2475.16,2475.15,2475.16,204.0
2022-11-14 13:30:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
2022-11-14 13:35:00,2477.32,2477.33,2474.17,2474.17,300.0,2477.32,2477.33,2474.17,2474.17,300.0
2022-11-14 13:40:00,2474.17,2474.17,2473.87,2473.87,300.0,2474.17,2474.17,2473.87,2473.87,300.0
2022-11-14 13:45:00,2472.82,2472.82,2472.02,2472.02,300.0,2472.82,2472.82,2472.02,2472.02,300.0
2022-11-14 13:50:00,2472.02,2472.02,2472.02,2472.02,0.0,2472.02,2472.02,2472.02,2472.02,0.0
2022-11-14 13:55:00,2474.25,2474.25,2472.46,2474.18,405.0,2474.25,2474.25,2472.46,2474.18,405.0
2022-11-14 14:00:00,2474.18,2474.18,2474.18,2474.18,0.0,2474.18,2474.18,2474.18,2474.18,0.0
2022-11-14 14:05:00,2473.31,2473.31,2473.29,2473.29,200.0,2473.31,2473.31,2473.29,2473.29,200.0
2022-11-14 14:10:00,2472.86,2472.86,2464.04,2468.01,1907.0,2472.86,2472.86,2464.04,2468.01,1907.0
2022-11-14 14:15:00,2466.83,2469.45,2466.83,2467.89,300.0,2466.83,2469.45,2466.83,2467.89,300.0
2022-11-14 14:20:00,2465.59,2465.66,2464.89,2465.66,300.0,2465.59,2465.66,2464.89,2465.66,300.0
2022-11-14 14:25:00,2465.41,2473.28,2464.04,2473.28,908.0,2465.41,2473.28,2464.04,2473.28,908.0
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 14:35:00,2471.94,2471.94,2471.94,2471.94,0.0,2471.94,2471.94,2471.94,2471.94,0.0
2022-11-14 14:40:00,2471.8,2471.8,2467.98,2468.41,700.0,2471.8,2471.8,2467.98,2468.41,700.0
2022-11-14 14:45:00,2469.12,2469.12,2467.69,2467.69,500.0,2469.12,2469.12,2467.69,2467.69,500.0
2022-11-14 14:50:00,2467.69,2467.69,2467.69,2467.69,0.0,2467.69,2467.69,2467.69,2467.69,0.0
2022-11-14 14:55:00,2464.76,2466.21,2464.76,2466.2,200.0,2464.76,2466.21,2464.76,2466.2,200.0
2022-11-14 15:00:00,2469.95,2470.15,2469.95,2470.15,200.0,2469.95,2470.15,2469.95,2470.15,200.0
2022-11-14 15:05:00,2467.52,2467.52,2467.34,2467.34,200.0,2467.52,2467.52,2467.34,2467.34,200.0
2022-11-14 15:10:00,2466.58,2466.58,2464.38,2465.66,1929.0,2466.58,2466.58,2464.38,2465.66,1929.0
2022-11-14 15:15:00,2464.38,2466.79,2463.79,2463.79,700.0,2464.38,2466.79,2463.79,2463.79,700.0
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 15:25:00,2465.99,2465.99,2465.99,2465.99,0.0,2465.99,2465.99,2465.99,2465.99,0.0
2022-11-14 15:30:00,2466.22,2466.22,2466.22,2466.22,355.0,2466.22,2466.22,2466.22,2466.22,355.0
2022-11-14 15:35:00,2467.62,2472.88,2467.62,2470.72,700.0,2467.62,2472.88,2467.62,2470.72,700.0
2022-11-14 15:40:00,2468.99,2468.99,2467.43,2468.99,400.0,2468.99,2468.99,2467.43,2468.99,400.0
2022-11-14 15:45:00,2463.82,2463.82,2459.62,2459.62,965.0,2463.82,2463.82,2459.62,2459.62,965.0
2022-11-14 15:50:00,2457.51,2457.51,2450.09,2450.09,600.0,2457.51,2457.51,2450.09,2450.09,600.0
2022-11-14 15:55:00,2450.99,2451.77,2442.98,2447.86,4673.0,2450.99,2451.77,2442.98,2447.86,4673.0
2022-11-15 09:30:00,2456.69,2459.21,2432.29,2432.34,2942.0,2456.69,2459.21,2432.29,2432.34,2942.0
2022-11-15 09:35:00,2432.29,2432.29,2426.63,2426.63,200.0,2432.29,2432.29,2426.63,2426.63,200.0
2022-11-15 09:40:00,2425.0,2425.01,2406.22,2406.22,500.0,2425.0,2425.01,2406.22,2406.22,500.0
2022-11-15 09:45:00,2396.61,2400.22,2393.12,2393.12,801.0,2396.61,2400.22,2393.12,2393.12,801.0
2022-11-15 09:50:00,2401.36,2404.76,2401.36,2404.76,600.0,2401.36,2404.76,2401.36,2404.76,600.0
2022-11-15 09:55:00,2404.2,2415.0,2404.2,2415.0,400.0,2404.2,2415.0,2404.2,2415.0,400.0
2022-11-15 10:00:00,2417.37,2422.86,2413.02,2417.75,1201.0,2417.37,2422.86,2413.02,2417.75,1201.0
2022-11-15 10:05:00,2417.8,2417.8,2412.3,2412.3,400.0,2417.8,2417.8,2412.3,2412.3,400.0
2022-11-15 10:10:00,2404.01,2404.01,2404.01,2404.01,100.0,2404.01,2404.01,2404.01,2404.01,100.0
2022-11-15 10:15:00,2404.92,2417.72,2404.92,2417.7,1306.0,2404.92,2417.72,2404.92,2417.7,1306.0
2022-11-15 10:20:00,2427.11,2427.11,2421.38,2421.38,200.0,2427.11,2427.11,2421.38,2421.38,200.0
2022-11-15 10:25:00,2437.44,2437.44,2433.75,2433.75,765.0,2437.44,2437.44,2433.75,2433.75,765.0
2022-11-15 10:30:00,2436.45,2441.94,2436.45,2441.94,400.0,2436.45,2441.94,2436.45,2441.94,400.0
2022-11-15 10:35:00,2439.44,2443.71,2439.44,2443.71,200.0,2439.44,2443.71,2439.44,2443.71,200.0
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 10:45:00,2444.16,2444.16,2444.16,2444.16,0.0,2444.16,2444.16,2444.16,2444.16,0.0
2022-11-15 10:50:00,2444.16,2444.16,2444.16,2444.16,0.0,2444.16,2444.16,2444.16,2444.16,0.0
2022-11-15 10:55:00,2447.91,2448.29,2447.91,2448.29,400.0,2447.91,2448.29,2447.91,2448.29,400.0
2022-11-15 11:00:00,2447.13,2447.13,2434.12,2434.12,663.0,2447.13,2447.13,2434.12,2434.12,663.0
2022-11-15 11:05:00,2440.15,2440.15,2440.15,2440.15,100.0,2440.15,2440.15,2440.15,2440.15,100.0
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 11:15:00,2440.15,2440.15,2440.15,2440.15,0.0,2440.15,2440.15,2440.15,2440.15,0.0
2022-11-15 11:20:00,2441.18,2448.49,2441.18,2448.49,200.0,2441.18,2448.49,2441.18,2448.49,200.0
2022-11-15 11:25:00,2445.43,2450.62,2445.43,2450.62,400.0,2445.43,2450.62,2445.43,2450.62,400.0
2022-11-15 11:30:00,2450.21,2450.21,2442.8,2442.81,600.0,2450.21,2450.21,2442.8,2442.81,600.0
2022-11-15 11:35:00,2442.17,2442.17,2442.17,2442.17,100.0,2442.17,2442.17,2442.17,2442.17,100.0
2022-11-15 11:40:00,2446.36,2446.36,2440.84,2440.84,277.0,2446.36,2446.36,2440.84,2440.84,277.0
2022-11-15 11:45:00,2436.98,2436.98,2436.51,2436.51,200.0,2436.98,2436.98,2436.51,2436.51,200.0
2022-11-15 11:50:00,2438.16,2438.16,2437.81,2437.81,400.0,2438.16,2438.16,2437.81,2437.81,400.0
2022-11-15 11:55:00,2437.81,2437.81,2437.81,2437.81,100.0,2437.81,2437.81,2437.81,2437.81,100.0
2022-11-15 12:00:00,2432.88,2432.88,2432.71,2432.87,400.0,2432.88,2432.88,2432.71,2432.87,400.0
2022-11-15 12:05:00,2434.81,2434.81,2434.81,2434.81,100.0,2434.81,2434.81,2434.81,2434.81,100.0
2022-11-15 12:10:00,2430.34,2430.34,2430.34,2430.34,200.0,2430.34,2430.34,2430.34,2430.34,200.0
2022-11-15 12:15:00,2426.65,2426.65,2426.65,2426.65,100.0,2426.65,2426.65,2426.65,2426.65,100.0
2022-11-15 12:20:00,2426.2,2426.2,2426.2,2426.2,100.0,2426.2,2426.2,2426.2,2426.2,100.0
2022-11-15 12:25:00,2426.23,2428.31,2423.55,2428.3,633.0,2426.23,2428.31,2423.55,2428.3,633.0
2022-11-15 12:30:00,2429.11,2431.81,2428.64,2431.81,500.0,2429.11,2431.81,2428.64,2431.81,500.0
2022-11-15 12:35:00,2431.82,2431.82,2431.82,2431.82,100.0,2431.82,2431.82,2431.82,2431.82,100.0
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 12:45:00,2432.45,2432.45,2432.45,2432.45,0.0,2432.45,2432.45,2432.45,2432.45,0.0
2022-11-15 12:50:00,2432.45,2432.45,2432.45,2432.45,0.0,2432.45,2432.45,2432.45,2432.45,0.0
2022-11-15 12:55:00,2430.39,2430.39,2430.16,2430.16,400.0,2430.39,2430.39,2430.16,2430.16,400.0
2022-11-15 13:00:00,2430.16,2430.16,2430.16,2430.16,0.0,2430.16,2430.16,2430.16,2430.16,0.0
2022-11-15 13:05:00,2430.28,2430.28,2430.27,2430.28,100.0,2430.28,2430.28,2430.27,2430.28,100.0
2022-11-15 13:10:00,2431.55,2433.32,2431.54,2433.32,300.0,2431.55,2433.32,2431.54,2433.32,300.0
2022-11-15 13:15:00,2430.12,2430.12,2429.9,2429.9,400.0,2430.12,2430.12,2429.9,2429.9,400.0
2022-11-15 13:20:00,2424.97,2424.98,2417.64,2417.64,1588.0,2424.97,2424.98,2417.64,2417.64,1588.0
2022-11-15 13:25:00,2421.13,2421.13,2408.86,2408.86,361.0,2421.13,2421.13,2408.86,2408.86,361.0
2022-11-15 13:30:00,2413.4,2420.15,2413.4,2418.96,600.0,2413.4,2420.15,2413.4,2418.96,600.0
2022-11-15 13:35:00,2413.75,2413.75,2413.75,2413.75,158.0,2413.75,2413.75,2413.75,2413.75,158.0
2022-11-15 13:40:00,2420.57,2420.57,2416.02,2416.02,400.0,2420.57,2420.57,2416.02,2416.02,400.0
2022-11-15 13:45:00,2425.47,2425.47,2425.46,2425.47,200.0,2425.47,2425.47,2425.46,2425.47,200.0
2022-11-15 13:50:00,2421.35,2421.35,2418.94,2420.87,500.0,2421.35,2421.35,2418.94,2420.87,500.0
2022-11-15 13:55:00,2427.36,2427.36,2424.03,2424.03,200.0,2427.36,2427.36,2424.03,2424.03,200.0
2022-11-15 14:00:00,2420.1,2422.68,2418.8,2418.8,400.0,2420.1,2422.68,2418.8,2418.8,400.0
2022-11-15 14:05:00,2419.52,2419.79,2419.52,2419.79,400.0,2419.52,2419.79,2419.52,2419.79,400.0
2022-11-15 14:10:00,2426.16,2430.0,2426.16,2430.0,400.0,2426.16,2430.0,2426.16,2430.0,400.0
2022-11-15 14:15:00,2429.49,2429.49,2429.14,2429.14,200.0,2429.49,2429.49,2429.14,2429.14,200.0
2022-11-15 14:20:00,2430.89,2431.74,2426.14,2431.74,538.0,2430.89,2431.74,2426.14,2431.74,538.0
2022-11-15 14:25:00,2429.35,2429.35,2429.35,2429.35,100.0,2429.35,2429.35,2429.35,2429.35,100.0
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 14:35:00,2426.53,2426.53,2426.53,2426.53,0.0,2426.53,2426.53,2426.53,2426.53,0.0
2022-11-15 14:40:00,2432.54,2432.54,2432.54,2432.54,101.0,2432.54,2432.54,2432.54,2432.54,101.0
2022-11-15 14:45:00,2432.77,2432.77,2427.94,2427.94,700.0,2432.77,2432.77,2427.94,2427.94,700.0
2022-11-15 14:50:00,2428.74,2428.74,2428.74,2428.74,279.0,2428.74,2428.74,2428.74,2428.74,279.0
2022-11-15 14:55:00,2432.65,2434.05,2432.65,2434.05,200.0,2432.65,2434.05,2432.65,2434.05,200.0
2022-11-15 15:00:00,2434.05,2434.05,2434.05,2434.05,0.0,2434.05,2434.05,2434.05,2434.05,0.0
2022-11-15 15:05:00,2433.34,2433.34,2431.07,2431.25,700.0,2433.34,2433.34,2431.07,2431.25,700.0
2022-11-15 15:10:00,2431.25,2431.25,2431.25,2431.25,0.0,2431.25,2431.25,2431.25,2431.25,0.0
2022-11-15 15:15:00,2433.18,2435.08,2433.18,2435.08,400.0,2433.18,2435.08,2433.18,2435.08,400.0
2022-11-15 15:20:00,2437.46,2437.46,2437.46,2437.46,129.0,2437.46,2437.46,2437.46,2437.46,129.0
2022-11-15 15:25:00,2436.33,2436.33,2432.91,2432.91,1512.0,2436.33,2436.33,2432.91,2432.91,1512.0
2022-11-15 15:30:00,2424.2,2426.49,2424.2,2426.28,300.0,2424.2,2426.49,2424.2,2426.28,300.0
2022-11-15 15:35:00,2426.09,2429.8,2423.66,2429.8,600.0,2426.09,2429.8,2423.66,2429.8,600.0
2022-11-15 15:40:00,2431.07,2432.45,2427.91,2427.91,600.0,2431.07,2432.45,2427.91,2427.91,600.0
2022-11-15 15:45:00,2427.52,2431.49,2427.52,2429.54,700.0,2427.52,2431.49,2427.52,2429.54,700.0
2022-11-15 15:50:00,2425.0,2429.24,2425.0,2429.24,400.0,2425.0,2429.24,2425.0,2429.24,400.0
2022-11-15 15:55:00,2431.25,2432.11,2423.45,2423.69,3836.0,2431.25,2432.11,2423.45,2423.69,3836.0
2022-11-16 09:30:00,2382.88,2424.95,2382.88,2424.93,3451.0,2382.88,2424.95,2382.88,2424.93,3451.0
2022-11-16 09:35:00,2424.95,2424.95,2420.21,2420.21,540.0,2424.95,2424.95,2420.21,2420.21,540.0
2022-11-16 09:40:00,2426.93,2432.01,2426.93,2432.01,400.0,2426.93,2432.01,2426.93,2432.01,400.0
2022-11-16 09:45:00,2429.9,2429.91,2417.59,2417.59,332.0,2429.9,2429.91,2417.59,2417.59,332.0
2022-11-16 09:50:00,2417.59,2424.73,2412.3,2420.66,1251.0,2417.59,2424.73,2412.3,2420.66,1251.0
2022-11-16 09:55:00,2423.1,2431.24,2421.29,2431.24,900.0,2423.1,2431.24,2421.29,2431.24,900.0
2022-11-16 10:00:00,2442.46,2442.46,2432.39,2438.87,500.0,2442.46,2442.46,2432.39,2438.87,500.0
2022-11-16 10:05:00,2444.7,2456.96,2444.7,2450.16,1300.0,2444.7,2456.96,2444.7,2450.16,1300.0
2022-11-16 10:10:00,2452.38,2455.96,2452.38,2455.96,700.0,2452.38,2455.96,2452.38,2455.96,700.0
2022-11-16 10:15:00,2452.63,2453.35,2452.62,2453.35,300.0,2452.63,2453.35,2452.62,2453.35,300.0
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 10:25:00,2450.43,2450.43,2450.43,2450.43,0.0,2450.43,2450.43,2450.43,2450.43,0.0
2022-11-16 10:30:00,2453.63,2461.62,2452.99,2461.62,500.0,2453.63,2461.62,2452.99,2461.62,500.0
2022-11-16 10:35:00,2457.13,2462.99,2457.13,2462.99,500.0,2457.13,2462.99,2457.13,2462.99,500.0
2022-11-16 10:40:00,2464.95,2464.96,2460.79,2460.79,400.0,2464.95,2464.96,2460.79,2460.79,400.0
2022-11-16 10:45:00,2464.74,2465.6,2464.74,2465.6,200.0,2464.74,2465.6,2464.74,2465.6,200.0
2022-11-16 10:50:00,2465.6,2465.6,2465.6,2465.6,0.0,2465.6,2465.6,2465.6,2465.6,0.0
2022-11-16 10:55:00,2460.33,2460.33,2458.83,2459.88,713.0,2460.33,2460.33,2458.83,2459.88,713.0
2022-11-16 11:00:00,2459.53,2463.22,2455.88,2463.22,410.0,2459.53,2463.22,2455.88,2463.22,410.0
2022-11-16 11:05:00,2462.19,2462.19,2461.98,2461.98,300.0,2462.19,2462.19,2461.98,2461.98,300.0
2022-11-16 11:10:00,2462.34,2462.34,2462.34,2462.34,100.0,2462.34,2462.34,2462.34,2462.34,100.0
2022-11-16 11:15:00,2462.47,2462.47,2460.52,2460.52,200.0,2462.47,2462.47,2460.52,2460.52,200.0
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 11:25:00,2460.52,2460.52,2460.52,2460.52,0.0,2460.52,2460.52,2460.52,2460.52,0.0
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 11:35:00,2460.52,2460.52,2460.52,2460.52,0.0,2460.52,2460.52,2460.52,2460.52,0.0
2022-11-16 11:40:00,2463.25,2470.0,2462.91,2468.68,1033.0,2463.25,2470.0,2462.91,2468.68,1033.0
2022-11-16 11:45:00,2471.99,2473.57,2467.8,2473.57,761.0,2471.99,2473.57,2467.8,2473.57,761.0
2022-11-16 11:50:00,2470.11,2470.11,2468.09,2468.09,400.0,2470.11,2470.11,2468.09,2468.09,400.0
2022-11-16 11:55:00,2468.92,2471.67,2468.92,2471.67,466.0,2468.92,2471.67,2468.92,2471.67,466.0
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 12:05:00,2471.67,2471.67,2471.67,2471.67,0.0,2471.67,2471.67,2471.67,2471.67,0.0
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 12:15:00,2465.02,2465.02,2465.02,2465.02,0.0,2465.02,2465.02,2465.02,2465.02,0.0
2022-11-16 12:20:00,2465.02,2465.02,2465.02,2465.02,0.0,2465.02,2465.02,2465.02,2465.02,0.0
2022-11-16 12:25:00,2469.42,2469.42,2469.42,2469.42,100.0,2469.42,2469.42,2469.42,2469.42,100.0
2022-11-16 12:30:00,2469.42,2469.42,2469.42,2469.42,0.0,2469.42,2469.42,2469.42,2469.42,0.0
2022-11-16 12:35:00,2472.8,2473.1,2470.19,2470.2,320.0,2472.8,2473.1,2470.19,2470.2,320.0
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 12:45:00,2470.2,2470.2,2470.2,2470.2,0.0,2470.2,2470.2,2470.2,2470.2,0.0
2022-11-16 12:50:00,2480.15,2480.15,2480.14,2480.15,100.0,2480.15,2480.15,2480.14,2480.15,100.0
2022-11-16 12:55:00,2475.35,2475.35,2471.01,2471.01,300.0,2475.35,2475.35,2471.01,2471.01,300.0
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 13:05:00,2471.01,2471.01,2471.01,2471.01,0.0,2471.01,2471.01,2471.01,2471.01,0.0
2022-11-16 13:10:00,2471.01,2471.01,2471.01,2471.01,0.0,2471.01,2471.01,2471.01,2471.01,0.0
2022-11-16 13:15:00,2474.76,2474.76,2473.0,2473.23,440.0,2474.76,2474.76,2473.0,2473.23,440.0
2022-11-16 13:20:00,2473.23,2473.23,2473.23,2473.23,0.0,2473.23,2473.23,2473.23,2473.23,0.0
2022-11-16 13:25:00,2472.39,2472.39,2468.94,2468.95,206.0,2472.39,2472.39,2468.94,2468.95,206.0
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 13:35:00,2462.7,2462.7,2462.7,2462.7,0.0,2462.7,2462.7,2462.7,2462.7,0.0
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 13:45:00,2465.49,2465.49,2465.49,2465.49,0.0,2465.49,2465.49,2465.49,2465.49,0.0
2022-11-16 13:50:00,2458.24,2458.24,2453.21,2453.21,300.0,2458.24,2458.24,2453.21,2453.21,300.0
2022-11-16 13:55:00,2462.86,2462.86,2462.85,2462.86,200.0,2462.86,2462.86,2462.85,2462.86,200.0
2022-11-16 14:00:00,2457.8,2457.8,2457.79,2457.8,100.0,2457.8,2457.8,2457.79,2457.8,100.0
2022-11-16 14:05:00,2455.28,2457.33,2455.23,2455.23,553.0,2455.28,2457.33,2455.23,2455.23,553.0
2022-11-16 14:10:00,2455.23,2455.23,2455.23,2455.23,0.0,2455.23,2455.23,2455.23,2455.23,0.0
2022-11-16 14:15:00,2453.45,2454.93,2453.45,2453.95,300.0,2453.45,2454.93,2453.45,2453.95,300.0
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 14:25:00,2457.41,2457.41,2457.41,2457.41,0.0,2457.41,2457.41,2457.41,2457.41,0.0
2022-11-16 14:30:00,2456.07,2456.07,2456.07,2456.07,100.0,2456.07,2456.07,2456.07,2456.07,100.0
2022-11-16 14:35:00,2460.97,2461.18,2460.97,2461.18,200.0,2460.97,2461.18,2460.97,2461.18,200.0
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 14:45:00,2461.18,2461.18,2461.18,2461.18,0.0,2461.18,2461.18,2461.18,2461.18,0.0
2022-11-16 14:50:00,2459.74,2459.74,2459.73,2459.74,100.0,2459.74,2459.74,2459.73,2459.74,100.0
2022-11-16 14:55:00,2457.48,2457.82,2457.48,2457.82,200.0,2457.48,2457.82,2457.48,2457.82,200.0
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 15:05:00,2459.62,2459.62,2459.62,2459.62,0.0,2459.62,2459.62,2459.62,2459.62,0.0
2022-11-16 15:10:00,2459.55,2459.69,2459.55,2459.69,500.0,2459.55,2459.69,2459.55,2459.69,500.0
2022-11-16 15:15:00,2458.86,2458.86,2456.23,2456.23,860.0,2458.86,2458.86,2456.23,2456.23,860.0
2022-11-16 15:20:00,2456.74,2457.84,2455.74,2457.84,600.0,2456.74,2457.84,2455.74,2457.84,600.0
2022-11-16 15:25:00,2460.26,2460.26,2458.1,2459.1,500.0,2460.26,2460.26,2458.1,2459.1,500.0
2022-11-16 15:30:00,2457.66,2457.67,2456.6,2456.61,200.0,2457.66,2457.67,2456.6,2456.61,200.0
2022-11-16 15:35:00,2457.39,2457.39,2454.98,2454.98,1000.0,2457.39,2457.39,2454.98,2454.98,1000.0
2022-11-16 15:40:00,2453.96,2455.85,2451.63,2452.43,800.0,2453.96,2455.85,2451.63,2452.43,800.0
2022-11-16 15:45:00,2452.19,2452.19,2448.04,2448.11,1400.0,2452.19,2452.19,2448.04,2448.11,1400.0
2022-11-16 15:50:00,2452.4,2452.64,2444.46,2444.46,4484.0,2452.4,2452.64,2444.46,2444.46,4484.0
2022-11-16 15:55:00,2446.0,2450.53,2437.24,2450.53,7444.0,2446.0,2450.53,2437.24,2450.53,7444.0
2022-11-17 09:30:00,2432.19,2449.25,2423.95,2423.95,1448.0,2432.19,2449.25,2423.95,2423.95,1448.0
2022-11-17 09:35:00,2430.78,2433.77,2425.79,2425.79,627.0,2430.78,2433.77,2425.79,2425.79,627.0
2022-11-17 09:40:00,2425.0,2425.89,2414.19,2414.19,800.0,2425.0,2425.89,2414.19,2414.19,800.0
2022-11-17 09:45:00,2405.39,2415.17,2405.39,2415.16,200.0,2405.39,2415.17,2405.39,2415.16,200.0
2022-11-17 09:50:00,2410.16,2410.16,2410.16,2410.16,100.0,2410.16,2410.16,2410.16,2410.16,100.0
2022-11-17 09:55:00,2411.52,2411.52,2411.52,2411.52,100.0,2411.52,2411.52,2411.52,2411.52,100.0
2022-11-17 10:00:00,2419.08,2424.2,2419.08,2424.2,516.0,2419.08,2424.2,2419.08,2424.2,516.0
2022-11-17 10:05:00,2419.66,2422.8,2419.66,2422.8,315.0,2419.66,2422.8,2419.66,2422.8,315.0
2022-11-17 10:10:00,2426.89,2426.89,2426.18,2426.18,300.0,2426.89,2426.89,2426.18,2426.18,300.0
2022-11-17 10:15:00,2426.24,2426.24,2416.03,2416.03,600.0,2426.24,2426.24,2416.03,2416.03,600.0
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 10:25:00,2418.32,2418.32,2418.32,2418.32,0.0,2418.32,2418.32,2418.32,2418.32,0.0
2022-11-17 10:30:00,2418.32,2418.32,2418.32,2418.32,0.0,2418.32,2418.32,2418.32,2418.32,0.0
2022-11-17 10:35:00,2415.7,2421.69,2415.7,2421.69,571.0,2415.7,2421.69,2415.7,2421.69,571.0
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 10:45:00,2417.3,2417.3,2417.3,2417.3,0.0,2417.3,2417.3,2417.3,2417.3,0.0
2022-11-17 10:50:00,2417.3,2417.3,2417.3,2417.3,0.0,2417.3,2417.3,2417.3,2417.3,0.0
2022-11-17 10:55:00,2416.35,2416.35,2413.67,2413.67,200.0,2416.35,2416.35,2413.67,2413.67,200.0
2022-11-17 11:00:00,2415.52,2415.52,2415.52,2415.52,100.0,2415.52,2415.52,2415.52,2415.52,100.0
2022-11-17 11:05:00,2408.99,2408.99,2408.99,2408.99,293.0,2408.99,2408.99,2408.99,2408.99,293.0
2022-11-17 11:10:00,2410.6,2410.6,2410.6,2410.6,134.0,2410.6,2410.6,2410.6,2410.6,134.0
2022-11-17 11:15:00,2408.22,2408.22,2408.22,2408.22,100.0,2408.22,2408.22,2408.22,2408.22,100.0
2022-11-17 11:20:00,2409.66,2410.14,2409.66,2409.67,600.0,2409.66,2410.14,2409.66,2409.67,600.0
2022-11-17 11:25:00,2407.31,2407.31,2407.31,2407.31,113.0,2407.31,2407.31,2407.31,2407.31,113.0
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 11:35:00,2411.7,2411.7,2411.7,2411.7,0.0,2411.7,2411.7,2411.7,2411.7,0.0
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 11:45:00,2413.66,2413.66,2413.66,2413.66,0.0,2413.66,2413.66,2413.66,2413.66,0.0
2022-11-17 11:50:00,2410.06,2410.06,2410.06,2410.06,100.0,2410.06,2410.06,2410.06,2410.06,100.0
2022-11-17 11:55:00,2420.5,2420.5,2420.5,2420.5,123.0,2420.5,2420.5,2420.5,2420.5,123.0
2022-11-17 12:00:00,2420.91,2424.77,2419.62,2421.65,500.0,2420.91,2424.77,2419.62,2421.65,500.0
2022-11-17 12:05:00,2424.72,2424.72,2422.98,2422.98,200.0,2424.72,2424.72,2422.98,2422.98,200.0
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 12:15:00,2422.98,2422.98,2422.98,2422.98,0.0,2422.98,2422.98,2422.98,2422.98,0.0
2022-11-17 12:20:00,2424.53,2424.53,2424.53,2424.53,100.0,2424.53,2424.53,2424.53,2424.53,100.0
2022-11-17 12:25:00,2423.54,2423.54,2423.54,2423.54,100.0,2423.54,2423.54,2423.54,2423.54,100.0
2022-11-17 12:30:00,2422.54,2422.54,2422.54,2422.54,100.0,2422.54,2422.54,2422.54,2422.54,100.0
2022-11-17 12:35:00,2422.2,2422.2,2422.19,2422.2,100.0,2422.2,2422.2,2422.19,2422.2,100.0
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 12:45:00,2422.2,2422.2,2422.2,2422.2,0.0,2422.2,2422.2,2422.2,2422.2,0.0
2022-11-17 12:50:00,2422.2,2422.2,2422.2,2422.2,0.0,2422.2,2422.2,2422.2,2422.2,0.0
2022-11-17 12:55:00,2431.17,2431.17,2431.0,2431.0,300.0,2431.17,2431.17,2431.0,2431.0,300.0
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 13:05:00,2433.12,2433.12,2433.12,2433.12,0.0,2433.12,2433.12,2433.12,2433.12,0.0
2022-11-17 13:10:00,2433.12,2433.12,2433.12,2433.12,0.0,2433.12,2433.12,2433.12,2433.12,0.0
2022-11-17 13:15:00,2433.12,2433.12,2433.12,2433.12,0.0,2433.12,2433.12,2433.12,2433.12,0.0
2022-11-17 13:20:00,2432.28,2432.28,2432.28,2432.28,100.0,2432.28,2432.28,2432.28,2432.28,100.0
2022-11-17 13:25:00,2432.32,2432.32,2432.31,2432.32,100.0,2432.32,2432.32,2432.31,2432.32,100.0
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 13:35:00,2432.32,2432.32,2432.32,2432.32,0.0,2432.32,2432.32,2432.32,2432.32,0.0
2022-11-17 13:40:00,2431.04,2431.04,2431.03,2431.04,100.0,2431.04,2431.04,2431.03,2431.04,100.0
2022-11-17 13:45:00,2429.78,2429.78,2420.86,2420.86,405.0,2429.78,2429.78,2420.86,2420.86,405.0
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 13:55:00,2422.6,2422.6,2422.6,2422.6,0.0,2422.6,2422.6,2422.6,2422.6,0.0
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 14:05:00,2422.77,2422.77,2422.77,2422.77,0.0,2422.77,2422.77,2422.77,2422.77,0.0
2022-11-17 14:10:00,2422.22,2422.22,2422.22,2422.22,100.0,2422.22,2422.22,2422.22,2422.22,100.0
2022-11-17 14:15:00,2421.66,2421.66,2421.65,2421.66,100.0,2421.66,2421.66,2421.65,2421.66,100.0
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 14:25:00,2423.64,2423.64,2423.64,2423.64,0.0,2423.64,2423.64,2423.64,2423.64,0.0
2022-11-17 14:30:00,2421.41,2422.87,2417.11,2417.12,561.0,2421.41,2422.87,2417.11,2417.12,561.0
2022-11-17 14:35:00,2420.31,2425.83,2420.26,2425.83,400.0,2420.31,2425.83,2420.26,2425.83,400.0
2022-11-17 14:40:00,2425.83,2425.83,2425.83,2425.83,0.0,2425.83,2425.83,2425.83,2425.83,0.0
2022-11-17 14:45:00,2423.83,2423.83,2423.83,2423.83,100.0,2423.83,2423.83,2423.83,2423.83,100.0
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 14:55:00,2424.14,2424.14,2424.14,2424.14,0.0,2424.14,2424.14,2424.14,2424.14,0.0
2022-11-17 15:00:00,2424.14,2424.14,2424.14,2424.14,0.0,2424.14,2424.14,2424.14,2424.14,0.0
2022-11-17 15:05:00,2421.61,2421.61,2418.13,2418.14,300.0,2421.61,2421.61,2418.13,2418.14,300.0
2022-11-17 15:10:00,2418.49,2418.49,2418.49,2418.49,100.0,2418.49,2418.49,2418.49,2418.49,100.0
2022-11-17 15:15:00,2414.57,2414.57,2414.57,2414.57,102.0,2414.57,2414.57,2414.57,2414.57,102.0
2022-11-17 15:20:00,2414.93,2414.93,2414.92,2414.93,100.0,2414.93,2414.93,2414.92,2414.93,100.0
2022-11-17 15:25:00,2415.96,2417.82,2415.96,2417.82,571.0,2415.96,2417.82,2415.96,2417.82,571.0
2022-11-17 15:30:00,2422.35,2423.85,2422.35,2422.64,400.0,2422.35,2423.85,2422.35,2422.64,400.0
2022-11-17 15:35:00,2426.76,2426.77,2424.19,2426.63,1100.0,2426.76,2426.77,2424.19,2426.63,1100.0
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 15:45:00,2427.42,2427.42,2427.42,2427.42,0.0,2427.42,2427.42,2427.42,2427.42,0.0
2022-11-17 15:50:00,2425.86,2425.86,2421.79,2424.81,1200.0,2425.86,2425.86,2421.79,2424.81,1200.0
2022-11-17 15:55:00,2424.32,2424.74,2417.97,2421.1,7641.0,2424.32,2424.74,2417.97,2421.1,7641.0
2022-11-18 09:30:00,2434.48,2437.69,2433.63,2433.63,3516.0,2434.48,2437.69,2433.63,2433.63,3516.0
2022-11-18 09:35:00,2430.0,2436.17,2430.0,2436.14,600.0,2430.0,2436.17,2430.0,2436.14,600.0
2022-11-18 09:40:00,2433.81,2436.0,2433.81,2436.0,400.0,2433.81,2436.0,2433.81,2436.0,400.0
2022-11-18 09:45:00,2430.05,2430.05,2429.89,2429.89,309.0,2430.05,2430.05,2429.89,2429.89,309.0
2022-11-18 09:50:00,2427.52,2427.52,2422.06,2422.06,302.0,2427.52,2427.52,2422.06,2422.06,302.0
2022-11-18 09:55:00,2429.16,2431.35,2426.99,2430.74,1208.0,2429.16,2431.35,2426.99,2430.74,1208.0
2022-11-18 10:00:00,2430.74,2430.74,2430.74,2430.74,0.0,2430.74,2430.74,2430.74,2430.74,0.0
2022-11-18 10:05:00,2435.2,2441.64,2435.2,2441.64,300.0,2435.2,2441.64,2435.2,2441.64,300.0
2022-11-18 10:10:00,2445.95,2445.95,2445.95,2445.95,124.0,2445.95,2445.95,2445.95,2445.95,124.0
2022-11-18 10:15:00,2440.0,2440.0,2438.39,2438.39,441.0,2440.0,2440.0,2438.39,2438.39,441.0
2022-11-18 10:20:00,2438.39,2438.39,2438.39,2438.39,0.0,2438.39,2438.39,2438.39,2438.39,0.0
2022-11-18 10:25:00,2438.7,2438.7,2434.67,2434.67,300.0,2438.7,2438.7,2434.67,2434.67,300.0
2022-11-18 10:30:00,2433.98,2433.98,2433.98,2433.98,100.0,2433.98,2433.98,2433.98,2433.98,100.0
2022-11-18 10:35:00,2441.91,2442.09,2441.91,2442.09,600.0,2441.91,2442.09,2441.91,2442.09,600.0
2022-11-18 10:40:00,2440.0,2440.79,2440.0,2440.79,279.0,2440.0,2440.79,2440.0,2440.79,279.0
2022-11-18 10:45:00,2438.29,2440.58,2437.58,2440.58,300.0,2438.29,2440.58,2437.58,2440.58,300.0
2022-11-18 10:50:00,2440.58,2440.58,2440.58,2440.58,0.0,2440.58,2440.58,2440.58,2440.58,0.0
2022-11-18 10:55:00,2438.62,2438.62,2433.97,2436.55,400.0,2438.62,2438.62,2433.97,2436.55,400.0
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 11:05:00,2437.44,2437.44,2437.44,2437.44,0.0,2437.44,2437.44,2437.44,2437.44,0.0
2022-11-18 11:10:00,2437.44,2437.44,2437.44,2437.44,0.0,2437.44,2437.44,2437.44,2437.44,0.0
2022-11-18 11:15:00,2436.03,2436.03,2436.03,2436.03,174.0,2436.03,2436.03,2436.03,2436.03,174.0
2022-11-18 11:20:00,2436.03,2436.03,2436.03,2436.03,0.0,2436.03,2436.03,2436.03,2436.03,0.0
2022-11-18 11:25:00,2435.15,2438.72,2433.85,2438.72,800.0,2435.15,2438.72,2433.85,2438.72,800.0
2022-11-18 11:30:00,2438.72,2438.72,2438.72,2438.72,0.0,2438.72,2438.72,2438.72,2438.72,0.0
2022-11-18 11:35:00,2434.7,2434.7,2434.7,2434.7,103.0,2434.7,2434.7,2434.7,2434.7,103.0
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 11:45:00,2440.57,2440.57,2440.57,2440.57,0.0,2440.57,2440.57,2440.57,2440.57,0.0
2022-11-18 11:50:00,2431.96,2431.96,2428.75,2428.75,246.0,2431.96,2431.96,2428.75,2428.75,246.0
2022-11-18 11:55:00,2432.46,2432.46,2432.46,2432.46,100.0,2432.46,2432.46,2432.46,2432.46,100.0
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 12:05:00,2432.46,2432.46,2432.46,2432.46,0.0,2432.46,2432.46,2432.46,2432.46,0.0
2022-11-18 12:10:00,2428.97,2431.35,2428.39,2428.39,421.0,2428.97,2431.35,2428.39,2428.39,421.0
2022-11-18 12:15:00,2429.22,2429.22,2424.54,2424.54,731.0,2429.22,2429.22,2424.54,2424.54,731.0
2022-11-18 12:20:00,2421.12,2421.12,2421.12,2421.12,200.0,2421.12,2421.12,2421.12,2421.12,200.0
2022-11-18 12:25:00,2424.13,2424.18,2424.13,2424.18,400.0,2424.13,2424.18,2424.13,2424.18,400.0
2022-11-18 12:30:00,2424.18,2424.18,2424.18,2424.18,0.0,2424.18,2424.18,2424.18,2424.18,0.0
2022-11-18 12:35:00,2431.02,2431.02,2431.02,2431.02,100.0,2431.02,2431.02,2431.02,2431.02,100.0
2022-11-18 12:40:00,2431.02,2431.02,2431.02,2431.02,0.0,2431.02,2431.02,2431.02,2431.02,0.0
2022-11-18 12:45:00,2431.39,2431.4,2431.39,2431.39,140.0,2431.39,2431.4,2431.39,2431.39,140.0
2022-11-18 12:50:00,2431.31,2431.31,2431.31,2431.31,100.0,2431.31,2431.31,2431.31,2431.31,100.0
2022-11-18 12:55:00,2434.66,2435.83,2434.66,2435.83,400.0,2434.66,2435.83,2434.66,2435.83,400.0
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 13:05:00,2435.67,2435.67,2435.67,2435.67,0.0,2435.67,2435.67,2435.67,2435.67,0.0
2022-11-18 13:10:00,2435.42,2445.68,2435.42,2445.68,1549.0,2435.42,2445.68,2435.42,2445.68,1549.0
2022-11-18 13:15:00,2440.43,2440.44,2440.43,2440.43,100.0,2440.43,2440.44,2440.43,2440.43,100.0
2022-11-18 13:20:00,2439.0,2439.1,2438.99,2439.06,500.0,2439.0,2439.1,2438.99,2439.06,500.0
2022-11-18 13:25:00,2441.21,2441.21,2441.21,2441.21,100.0,2441.21,2441.21,2441.21,2441.21,100.0
2022-11-18 13:30:00,2441.21,2441.21,2441.21,2441.21,0.0,2441.21,2441.21,2441.21,2441.21,0.0
2022-11-18 13:35:00,2441.72,2441.72,2441.71,2441.72,100.0,2441.72,2441.72,2441.71,2441.72,100.0
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 13:45:00,2435.85,2435.85,2435.85,2435.85,0.0,2435.85,2435.85,2435.85,2435.85,0.0
2022-11-18 13:50:00,2435.85,2435.85,2435.85,2435.85,0.0,2435.85,2435.85,2435.85,2435.85,0.0
2022-11-18 13:55:00,2433.34,2433.34,2433.33,2433.34,150.0,2433.34,2433.34,2433.33,2433.34,150.0
2022-11-18 14:00:00,2433.34,2433.34,2433.34,2433.34,0.0,2433.34,2433.34,2433.34,2433.34,0.0
2022-11-18 14:05:00,2437.11,2439.81,2437.11,2439.81,700.0,2437.11,2439.81,2437.11,2439.81,700.0
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 14:15:00,2439.81,2439.81,2439.81,2439.81,0.0,2439.81,2439.81,2439.81,2439.81,0.0
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 14:25:00,2438.54,2438.54,2438.54,2438.54,0.0,2438.54,2438.54,2438.54,2438.54,0.0
2022-11-18 14:30:00,2438.74,2438.74,2436.6,2436.6,200.0,2438.74,2438.74,2436.6,2436.6,200.0
2022-11-18 14:35:00,2436.7,2439.39,2436.6,2439.39,406.0,2436.7,2439.39,2436.6,2439.39,406.0
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 14:45:00,2435.01,2435.01,2435.01,2435.01,0.0,2435.01,2435.01,2435.01,2435.01,0.0
2022-11-18 14:50:00,2435.01,2435.01,2435.01,2435.01,0.0,2435.01,2435.01,2435.01,2435.01,0.0
2022-11-18 14:55:00,2440.2,2440.2,2440.2,2440.2,100.0,2440.2,2440.2,2440.2,2440.2,100.0
2022-11-18 15:00:00,2445.03,2445.5,2445.03,2445.19,500.0,2445.03,2445.5,2445.03,2445.19,500.0
2022-11-18 15:05:00,2445.79,2445.79,2445.79,2445.79,100.0,2445.79,2445.79,2445.79,2445.79,100.0
2022-11-18 15:10:00,2445.18,2445.2,2445.18,2445.2,200.0,2445.18,2445.2,2445.18,2445.2,200.0
2022-11-18 15:15:00,2444.22,2444.22,2444.22,2444.22,100.0,2444.22,2444.22,2444.22,2444.22,100.0
2022-11-18 15:20:00,2442.65,2444.04,2442.48,2442.49,307.0,2442.65,2444.04,2442.48,2442.49,307.0
2022-11-18 15:25:00,2444.09,2445.88,2444.09,2445.03,900.0,2444.09,2445.88,2444.09,2445.03,900.0
2022-11-18 15:30:00,2448.72,2454.31,2448.71,2454.31,1000.0,2448.72,2454.31,2448.71,2454.31,1000.0
2022-11-18 15:35:00,2450.09,2450.09,2450.09,2450.09,100.0,2450.09,2450.09,2450.09,2450.09,100.0
2022-11-18 15:40:00,2453.53,2457.52,2453.53,2456.57,600.0,2453.53,2457.52,2453.53,2456.57,600.0
2022-11-18 15:45:00,2457.13,2457.81,2455.02,2455.79,1100.0,2457.13,2457.81,2455.02,2455.79,1100.0
2022-11-18 15:50:00,2457.81,2457.81,2453.01,2454.04,1600.0,2457.81,2457.81,2453.01,2454.04,1600.0
2022-11-18 15:55:00,2452.96,2462.32,2452.96,2462.32,3527.0,2452.96,2462.32,2452.96,2462.32,3527.0
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 09:35:00,2489.72,2489.72,2489.72,2489.72,0.0,2489.72,2489.72,2489.72,2489.72,0.0
2022-11-21 09:40:00,2489.72,2489.72,2489.72,2489.72,0.0,2489.72,2489.72,2489.72,2489.72,0.0
2022-11-21 09:45:00,2481.71,2481.71,2481.71,2481.71,100.0,2481.71,2481.71,2481.71,2481.71,100.0
2022-11-21 09:50:00,2481.71,2481.71,2481.71,2481.71,0.0,2481.71,2481.71,2481.71,2481.71,0.0
2022-11-21 09:55:00,2478.1,2478.1,2475.57,2475.57,300.0,2478.1,2478.1,2475.57,2475.57,300.0
2022-11-21 10:00:00,2474.77,2485.28,2474.77,2485.28,200.0,2474.77,2485.28,2474.77,2485.28,200.0
2022-11-21 10:05:00,2478.32,2478.32,2477.83,2477.83,540.0,2478.32,2478.32,2477.83,2477.83,540.0
2022-11-21 10:10:00,2479.23,2479.23,2479.22,2479.22,200.0,2479.23,2479.23,2479.22,2479.22,200.0
2022-11-21 10:15:00,2483.82,2483.82,2483.82,2483.82,713.0,2483.82,2483.82,2483.82,2483.82,713.0
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 10:25:00,2486.64,2486.64,2486.64,2486.64,0.0,2486.64,2486.64,2486.64,2486.64,0.0
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 10:35:00,2483.98,2483.98,2483.98,2483.98,0.0,2483.98,2483.98,2483.98,2483.98,0.0
2022-11-21 10:40:00,2490.32,2491.12,2490.32,2491.07,300.0,2490.32,2491.12,2490.32,2491.07,300.0
2022-11-21 10:45:00,2489.13,2492.32,2489.13,2492.32,200.0,2489.13,2492.32,2489.13,2492.32,200.0
2022-11-21 10:50:00,2489.77,2493.94,2489.77,2493.94,200.0,2489.77,2493.94,2489.77,2493.94,200.0
2022-11-21 10:55:00,2490.62,2491.01,2490.62,2491.01,240.0,2490.62,2491.01,2490.62,2491.01,240.0
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 11:05:00,2490.0,2490.0,2490.0,2490.0,0.0,2490.0,2490.0,2490.0,2490.0,0.0
2022-11-21 11:10:00,2489.11,2489.11,2489.02,2489.02,212.0,2489.11,2489.11,2489.02,2489.02,212.0
2022-11-21 11:15:00,2485.33,2485.33,2485.32,2485.32,200.0,2485.33,2485.33,2485.32,2485.32,200.0
2022-11-21 11:20:00,2487.79,2487.79,2483.51,2487.42,1001.0,2487.79,2487.79,2483.51,2487.42,1001.0
2022-11-21 11:25:00,2483.3,2483.3,2480.61,2480.61,300.0,2483.3,2483.3,2480.61,2480.61,300.0
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 11:35:00,2480.58,2480.58,2480.58,2480.58,0.0,2480.58,2480.58,2480.58,2480.58,0.0
2022-11-21 11:40:00,2480.58,2480.58,2480.58,2480.58,0.0,2480.58,2480.58,2480.58,2480.58,0.0
2022-11-21 11:45:00,2483.91,2483.91,2483.91,2483.91,101.0,2483.91,2483.91,2483.91,2483.91,101.0
2022-11-21 11:50:00,2483.74,2483.74,2483.74,2483.74,100.0,2483.74,2483.74,2483.74,2483.74,100.0
2022-11-21 11:55:00,2485.16,2485.16,2485.16,2485.16,100.0,2485.16,2485.16,2485.16,2485.16,100.0
2022-11-21 12:00:00,2482.49,2482.61,2482.49,2482.61,200.0,2482.49,2482.61,2482.49,2482.61,200.0
2022-11-21 12:05:00,2488.62,2488.62,2488.62,2488.62,100.0,2488.62,2488.62,2488.62,2488.62,100.0
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 12:15:00,2487.71,2487.71,2487.71,2487.71,0.0,2487.71,2487.71,2487.71,2487.71,0.0
2022-11-21 12:20:00,2487.71,2487.71,2487.71,2487.71,0.0,2487.71,2487.71,2487.71,2487.71,0.0
2022-11-21 12:25:00,2490.84,2490.84,2490.82,2490.82,200.0,2490.84,2490.84,2490.82,2490.82,200.0
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 12:35:00,2490.82,2490.82,2490.82,2490.82,0.0,2490.82,2490.82,2490.82,2490.82,0.0
2022-11-21 12:40:00,2490.82,2490.82,2490.82,2490.82,0.0,2490.82,2490.82,2490.82,2490.82,0.0
2022-11-21 12:45:00,2493.43,2496.0,2493.2,2493.2,552.0,2493.43,2496.0,2493.2,2493.2,552.0
2022-11-21 12:50:00,2497.5,2500.0,2497.5,2500.0,351.0,2497.5,2500.0,2497.5,2500.0,351.0
2022-11-21 12:55:00,2500.6,2500.6,2497.14,2499.37,1300.0,2500.6,2500.6,2497.14,2499.37,1300.0
2022-11-21 13:00:00,2500.43,2510.27,2500.4,2509.27,1828.0,2500.43,2510.27,2500.4,2509.27,1828.0
2022-11-21 13:05:00,2509.09,2510.97,2509.09,2510.06,418.0,2509.09,2510.97,2509.09,2510.06,418.0
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 13:15:00,2510.07,2510.07,2510.07,2510.07,0.0,2510.07,2510.07,2510.07,2510.07,0.0
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 13:25:00,2505.39,2505.39,2505.39,2505.39,0.0,2505.39,2505.39,2505.39,2505.39,0.0
2022-11-21 13:30:00,2505.39,2505.39,2505.39,2505.39,0.0,2505.39,2505.39,2505.39,2505.39,0.0
2022-11-21 13:35:00,2508.02,2508.5,2506.19,2508.5,1290.0,2508.02,2508.5,2506.19,2508.5,1290.0
2022-11-21 13:40:00,2508.5,2508.5,2508.5,2508.5,0.0,2508.5,2508.5,2508.5,2508.5,0.0
2022-11-21 13:45:00,2504.0,2504.0,2504.0,2504.0,100.0,2504.0,2504.0,2504.0,2504.0,100.0
2022-11-21 13:50:00,2508.38,2509.02,2508.38,2509.02,200.0,2508.38,2509.02,2508.38,2509.02,200.0
2022-11-21 13:55:00,2508.61,2508.61,2508.61,2508.61,100.0,2508.61,2508.61,2508.61,2508.61,100.0
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 14:05:00,2508.61,2508.61,2508.61,2508.61,0.0,2508.61,2508.61,2508.61,2508.61,0.0
2022-11-21 14:10:00,2504.16,2504.16,2504.16,2504.16,100.0,2504.16,2504.16,2504.16,2504.16,100.0
2022-11-21 14:15:00,2505.65,2505.65,2505.65,2505.65,275.0,2505.65,2505.65,2505.65,2505.65,275.0
2022-11-21 14:20:00,2505.65,2505.65,2505.65,2505.65,0.0,2505.65,2505.65,2505.65,2505.65,0.0
2022-11-21 14:25:00,2504.05,2504.05,2499.27,2500.87,997.0,2504.05,2504.05,2499.27,2500.87,997.0
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 14:35:00,2500.87,2500.87,2500.87,2500.87,0.0,2500.87,2500.87,2500.87,2500.87,0.0
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 14:45:00,2499.87,2499.87,2499.87,2499.87,0.0,2499.87,2499.87,2499.87,2499.87,0.0
2022-11-21 14:50:00,2499.31,2499.31,2499.31,2499.31,100.0,2499.31,2499.31,2499.31,2499.31,100.0
2022-11-21 14:55:00,2502.99,2502.99,2501.88,2501.88,200.0,2502.99,2502.99,2501.88,2501.88,200.0
2022-11-21 15:00:00,2501.88,2501.88,2501.88,2501.88,0.0,2501.88,2501.88,2501.88,2501.88,0.0
2022-11-21 15:05:00,2503.08,2503.08,2503.08,2503.08,200.0,2503.08,2503.08,2503.08,2503.08,200.0
2022-11-21 15:10:00,2503.08,2503.08,2503.08,2503.08,0.0,2503.08,2503.08,2503.08,2503.08,0.0
2022-11-21 15:15:00,2503.0,2503.0,2503.0,2503.0,400.0,2503.0,2503.0,2503.0,2503.0,400.0
2022-11-21 15:20:00,2504.38,2504.45,2501.09,2502.11,699.0,2504.38,2504.45,2501.09,2502.11,699.0
2022-11-21 15:25:00,2500.66,2500.66,2500.66,2500.66,100.0,2500.66,2500.66,2500.66,2500.66,100.0
2022-11-21 15:30:00,2500.66,2500.66,2500.66,2500.66,0.0,2500.66,2500.66,2500.66,2500.66,0.0
2022-11-21 15:35:00,2499.66,2499.66,2499.66,2499.66,100.0,2499.66,2499.66,2499.66,2499.66,100.0
2022-11-21 15:40:00,2497.89,2497.89,2497.89,2497.89,100.0,2497.89,2497.89,2497.89,2497.89,100.0
2022-11-21 15:45:00,2495.55,2501.84,2494.86,2501.84,1000.0,2495.55,2501.84,2494.86,2501.84,1000.0
2022-11-21 15:50:00,2502.03,2502.11,2502.03,2502.11,200.0,2502.03,2502.11,2502.03,2502.11,200.0
2022-11-21 15:55:00,2501.47,2503.2,2497.09,2503.2,3308.0,2501.47,2503.2,2497.09,2503.2,3308.0
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 09:35:00,2511.15,2511.15,2511.15,2511.15,0.0,2511.15,2511.15,2511.15,2511.15,0.0
2022-11-22 09:40:00,2511.15,2511.15,2511.15,2511.15,0.0,2511.15,2511.15,2511.15,2511.15,0.0
2022-11-22 09:45:00,2515.39,2528.35,2515.39,2528.35,600.0,2515.39,2528.35,2515.39,2528.35,600.0
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 09:55:00,2526.79,2526.79,2526.79,2526.79,0.0,2526.79,2526.79,2526.79,2526.79,0.0
2022-11-22 10:00:00,2527.01,2527.01,2527.01,2527.01,100.0,2527.01,2527.01,2527.01,2527.01,100.0
2022-11-22 10:05:00,2520.81,2521.81,2520.81,2521.81,200.0,2520.81,2521.81,2520.81,2521.81,200.0
2022-11-22 10:10:00,2511.82,2517.13,2511.82,2517.13,200.0,2511.82,2517.13,2511.82,2517.13,200.0
2022-11-22 10:15:00,2511.71,2515.42,2511.71,2515.41,200.0,2511.71,2515.42,2511.71,2515.41,200.0
2022-11-22 10:20:00,2515.41,2515.41,2515.41,2515.41,0.0,2515.41,2515.41,2515.41,2515.41,0.0
2022-11-22 10:25:00,2510.59,2510.66,2510.58,2510.66,200.0,2510.59,2510.66,2510.58,2510.66,200.0
2022-11-22 10:30:00,2515.33,2515.33,2515.33,2515.33,100.0,2515.33,2515.33,2515.33,2515.33,100.0
2022-11-22 10:35:00,2510.05,2510.05,2507.48,2507.48,200.0,2510.05,2510.05,2507.48,2507.48,200.0
2022-11-22 10:40:00,2510.96,2510.96,2510.96,2510.96,100.0,2510.96,2510.96,2510.96,2510.96,100.0
2022-11-22 10:45:00,2509.0,2509.0,2509.0,2509.0,100.0,2509.0,2509.0,2509.0,2509.0,100.0
2022-11-22 10:50:00,2509.82,2512.6,2509.82,2512.6,200.0,2509.82,2512.6,2509.82,2512.6,200.0
2022-11-22 10:55:00,2508.66,2508.67,2508.66,2508.66,100.0,2508.66,2508.67,2508.66,2508.66,100.0
2022-11-22 11:00:00,2507.0,2507.0,2507.0,2507.0,100.0,2507.0,2507.0,2507.0,2507.0,100.0
2022-11-22 11:05:00,2514.42,2514.42,2510.62,2512.62,801.0,2514.42,2514.42,2510.62,2512.62,801.0
2022-11-22 11:10:00,2512.62,2512.62,2512.62,2512.62,0.0,2512.62,2512.62,2512.62,2512.62,0.0
2022-11-22 11:15:00,2507.86,2507.86,2507.86,2507.86,100.0,2507.86,2507.86,2507.86,2507.86,100.0
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 11:25:00,2507.86,2507.86,2507.86,2507.86,0.0,2507.86,2507.86,2507.86,2507.86,0.0
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 11:35:00,2507.86,2507.86,2507.86,2507.86,0.0,2507.86,2507.86,2507.86,2507.86,0.0
2022-11-22 11:40:00,2507.86,2507.86,2507.86,2507.86,0.0,2507.86,2507.86,2507.86,2507.86,0.0
2022-11-22 11:45:00,2509.85,2509.85,2509.85,2509.85,100.0,2509.85,2509.85,2509.85,2509.85,100.0
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 11:55:00,2508.05,2508.05,2508.05,2508.05,0.0,2508.05,2508.05,2508.05,2508.05,0.0
2022-11-22 12:00:00,2515.65,2515.65,2515.65,2515.65,100.0,2515.65,2515.65,2515.65,2515.65,100.0
2022-11-22 12:05:00,2515.87,2515.87,2515.87,2515.87,100.0,2515.87,2515.87,2515.87,2515.87,100.0
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 12:15:00,2515.87,2515.87,2515.87,2515.87,0.0,2515.87,2515.87,2515.87,2515.87,0.0
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 12:25:00,2515.87,2515.87,2515.87,2515.87,0.0,2515.87,2515.87,2515.87,2515.87,0.0
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 12:35:00,2515.87,2515.87,2515.87,2515.87,0.0,2515.87,2515.87,2515.87,2515.87,0.0
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 12:45:00,2513.6,2513.6,2513.6,2513.6,0.0,2513.6,2513.6,2513.6,2513.6,0.0
2022-11-22 12:50:00,2511.63,2515.64,2511.63,2515.64,200.0,2511.63,2515.64,2511.63,2515.64,200.0
2022-11-22 12:55:00,2515.15,2515.18,2515.15,2515.18,200.0,2515.15,2515.18,2515.15,2515.18,200.0
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 13:05:00,2517.36,2517.36,2517.36,2517.36,0.0,2517.36,2517.36,2517.36,2517.36,0.0
2022-11-22 13:10:00,2517.36,2517.36,2517.36,2517.36,0.0,2517.36,2517.36,2517.36,2517.36,0.0
2022-11-22 13:15:00,2517.36,2517.36,2517.36,2517.36,0.0,2517.36,2517.36,2517.36,2517.36,0.0
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 13:25:00,2516.78,2516.78,2516.78,2516.78,0.0,2516.78,2516.78,2516.78,2516.78,0.0
2022-11-22 13:30:00,2516.78,2516.78,2516.78,2516.78,0.0,2516.78,2516.78,2516.78,2516.78,0.0
2022-11-22 13:35:00,2516.78,2516.78,2516.78,2516.78,0.0,2516.78,2516.78,2516.78,2516.78,0.0
2022-11-22 13:40:00,2516.78,2516.78,2516.78,2516.78,0.0,2516.78,2516.78,2516.78,2516.78,0.0
2022-11-22 13:45:00,2522.38,2522.38,2520.76,2520.77,305.0,2522.38,2522.38,2520.76,2520.77,305.0
2022-11-22 13:50:00,2520.77,2520.77,2520.77,2520.77,0.0,2520.77,2520.77,2520.77,2520.77,0.0
2022-11-22 13:55:00,2521.46,2525.9,2521.46,2525.1,800.0,2521.46,2525.9,2521.46,2525.1,800.0
2022-11-22 14:00:00,2525.1,2525.1,2525.1,2525.1,0.0,2525.1,2525.1,2525.1,2525.1,0.0
2022-11-22 14:05:00,2529.77,2529.77,2529.77,2529.77,100.0,2529.77,2529.77,2529.77,2529.77,100.0
2022-11-22 14:10:00,2529.77,2529.77,2529.77,2529.77,0.0,2529.77,2529.77,2529.77,2529.77,0.0
2022-11-22 14:15:00,2527.29,2528.43,2526.2,2526.2,348.0,2527.29,2528.43,2526.2,2526.2,348.0
2022-11-22 14:20:00,2526.2,2526.2,2526.2,2526.2,0.0,2526.2,2526.2,2526.2,2526.2,0.0
2022-11-22 14:25:00,2527.99,2527.99,2526.28,2526.28,468.0,2527.99,2527.99,2526.28,2526.28,468.0
2022-11-22 14:30:00,2526.28,2526.28,2526.28,2526.28,0.0,2526.28,2526.28,2526.28,2526.28,0.0
2022-11-22 14:35:00,2526.75,2528.1,2526.75,2528.1,228.0,2526.75,2528.1,2526.75,2528.1,228.0
2022-11-22 14:40:00,2528.1,2528.1,2528.1,2528.1,0.0,2528.1,2528.1,2528.1,2528.1,0.0
2022-11-22 14:45:00,2527.85,2527.85,2527.85,2527.85,179.0,2527.85,2527.85,2527.85,2527.85,179.0
2022-11-22 14:50:00,2527.85,2527.85,2527.85,2527.85,0.0,2527.85,2527.85,2527.85,2527.85,0.0
2022-11-22 14:55:00,2529.74,2533.63,2529.74,2533.63,500.0,2529.74,2533.63,2529.74,2533.63,500.0
2022-11-22 15:00:00,2536.25,2536.25,2536.25,2536.25,100.0,2536.25,2536.25,2536.25,2536.25,100.0
2022-11-22 15:05:00,2537.12,2537.12,2536.11,2536.11,211.0,2537.12,2537.12,2536.11,2536.11,211.0
2022-11-22 15:10:00,2537.05,2537.05,2535.41,2535.41,200.0,2537.05,2537.05,2535.41,2535.41,200.0
2022-11-22 15:15:00,2535.37,2535.37,2534.69,2534.69,600.0,2535.37,2535.37,2534.69,2534.69,600.0
2022-11-22 15:20:00,2535.51,2535.78,2535.5,2535.78,600.0,2535.51,2535.78,2535.5,2535.78,600.0
2022-11-22 15:25:00,2534.64,2535.2,2534.64,2535.2,200.0,2534.64,2535.2,2534.64,2535.2,200.0
2022-11-22 15:30:00,2535.2,2535.2,2535.2,2535.2,0.0,2535.2,2535.2,2535.2,2535.2,0.0
2022-11-22 15:35:00,2534.51,2536.29,2534.5,2535.48,612.0,2534.51,2536.29,2534.5,2535.48,612.0
2022-11-22 15:40:00,2534.76,2535.16,2534.33,2534.33,300.0,2534.76,2535.16,2534.33,2534.33,300.0
2022-11-22 15:45:00,2533.99,2535.11,2533.98,2535.11,300.0,2533.99,2535.11,2533.98,2535.11,300.0
2022-11-22 15:50:00,2536.46,2536.46,2534.14,2534.14,300.0,2536.46,2536.46,2534.14,2534.14,300.0
2022-11-22 15:55:00,2534.0,2534.71,2528.16,2528.16,2289.0,2534.0,2534.71,2528.16,2528.16,2289.0
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 09:35:00,2527.99,2527.99,2527.99,2527.99,0.0,2527.99,2527.99,2527.99,2527.99,0.0
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 09:45:00,2529.97,2529.97,2529.97,2529.97,0.0,2529.97,2529.97,2529.97,2529.97,0.0
2022-11-23 09:50:00,2529.97,2529.97,2529.97,2529.97,0.0,2529.97,2529.97,2529.97,2529.97,0.0
2022-11-23 09:55:00,2519.54,2525.61,2516.25,2525.61,850.0,2519.54,2525.61,2516.25,2525.61,850.0
2022-11-23 10:00:00,2516.82,2533.2,2516.81,2532.39,619.0,2516.82,2533.2,2516.81,2532.39,619.0
2022-11-23 10:05:00,2529.85,2529.86,2529.85,2529.85,100.0,2529.85,2529.86,2529.85,2529.85,100.0
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 10:15:00,2529.85,2529.85,2529.85,2529.85,0.0,2529.85,2529.85,2529.85,2529.85,0.0
2022-11-23 10:20:00,2531.59,2532.0,2529.11,2532.0,904.0,2531.59,2532.0,2529.11,2532.0,904.0
2022-11-23 10:25:00,2529.2,2538.54,2529.2,2534.52,400.0,2529.2,2538.54,2529.2,2534.52,400.0
2022-11-23 10:30:00,2534.52,2534.52,2534.52,2534.52,0.0,2534.52,2534.52,2534.52,2534.52,0.0
2022-11-23 10:35:00,2535.62,2535.62,2531.7,2531.7,200.0,2535.62,2535.62,2531.7,2531.7,200.0
2022-11-23 10:40:00,2531.7,2531.7,2531.7,2531.7,0.0,2531.7,2531.7,2531.7,2531.7,0.0
2022-11-23 10:45:00,2534.33,2534.33,2534.33,2534.33,100.0,2534.33,2534.33,2534.33,2534.33,100.0
2022-11-23 10:50:00,2534.33,2534.33,2534.33,2534.33,0.0,2534.33,2534.33,2534.33,2534.33,0.0
2022-11-23 10:55:00,2529.2,2529.21,2527.61,2527.61,404.0,2529.2,2529.21,2527.61,2527.61,404.0
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 11:05:00,2530.0,2530.0,2530.0,2530.0,0.0,2530.0,2530.0,2530.0,2530.0,0.0
2022-11-23 11:10:00,2530.0,2530.0,2530.0,2530.0,100.0,2530.0,2530.0,2530.0,2530.0,100.0
2022-11-23 11:15:00,2527.72,2527.72,2527.72,2527.72,100.0,2527.72,2527.72,2527.72,2527.72,100.0
2022-11-23 11:20:00,2529.99,2529.99,2527.72,2528.68,1221.0,2529.99,2529.99,2527.72,2528.68,1221.0
2022-11-23 11:25:00,2526.16,2526.16,2523.0,2525.3,608.0,2526.16,2526.16,2523.0,2525.3,608.0
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 11:35:00,2525.3,2525.3,2525.3,2525.3,0.0,2525.3,2525.3,2525.3,2525.3,0.0
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 11:45:00,2522.0,2522.0,2522.0,2522.0,0.0,2522.0,2522.0,2522.0,2522.0,0.0
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 11:55:00,2522.0,2522.0,2522.0,2522.0,0.0,2522.0,2522.0,2522.0,2522.0,0.0
2022-11-23 12:00:00,2522.0,2522.0,2522.0,2522.0,0.0,2522.0,2522.0,2522.0,2522.0,0.0
2022-11-23 12:05:00,2524.42,2524.42,2524.42,2524.42,100.0,2524.42,2524.42,2524.42,2524.42,100.0
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 12:15:00,2522.55,2522.55,2522.55,2522.55,0.0,2522.55,2522.55,2522.55,2522.55,0.0
2022-11-23 12:20:00,2520.05,2525.44,2519.96,2523.72,1545.0,2520.05,2525.44,2519.96,2523.72,1545.0
2022-11-23 12:25:00,2525.86,2525.86,2525.85,2525.86,142.0,2525.86,2525.86,2525.85,2525.86,142.0
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 12:35:00,2525.86,2525.86,2525.86,2525.86,0.0,2525.86,2525.86,2525.86,2525.86,0.0
2022-11-23 12:40:00,2524.68,2525.02,2524.67,2525.02,600.0,2524.68,2525.02,2524.67,2525.02,600.0
2022-11-23 12:45:00,2524.75,2524.75,2524.75,2524.75,100.0,2524.75,2524.75,2524.75,2524.75,100.0
2022-11-23 12:50:00,2522.98,2522.98,2522.97,2522.98,390.0,2522.98,2522.98,2522.97,2522.98,390.0
2022-11-23 12:55:00,2522.4,2522.47,2522.23,2522.47,300.0,2522.4,2522.47,2522.23,2522.47,300.0
2022-11-23 13:00:00,2512.39,2516.88,2512.38,2516.88,200.0,2512.39,2516.88,2512.38,2516.88,200.0
2022-11-23 13:05:00,2517.72,2517.72,2517.72,2517.72,100.0,2517.72,2517.72,2517.72,2517.72,100.0
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 13:15:00,2524.56,2524.56,2524.56,2524.56,0.0,2524.56,2524.56,2524.56,2524.56,0.0
2022-11-23 13:20:00,2521.2,2524.84,2521.2,2523.12,930.0,2521.2,2524.84,2521.2,2523.12,930.0
2022-11-23 13:25:00,2526.78,2526.78,2526.78,2526.78,226.0,2526.78,2526.78,2526.78,2526.78,226.0
2022-11-23 13:30:00,2526.78,2526.78,2526.78,2526.78,0.0,2526.78,2526.78,2526.78,2526.78,0.0
2022-11-23 13:35:00,2524.01,2524.01,2524.0,2524.01,200.0,2524.01,2524.01,2524.0,2524.01,200.0
2022-11-23 13:40:00,2523.99,2523.99,2523.99,2523.99,100.0,2523.99,2523.99,2523.99,2523.99,100.0
2022-11-23 13:45:00,2523.95,2523.95,2523.95,2523.95,100.0,2523.95,2523.95,2523.95,2523.95,100.0
2022-11-23 13:50:00,2523.95,2523.95,2523.95,2523.95,0.0,2523.95,2523.95,2523.95,2523.95,0.0
2022-11-23 13:55:00,2523.16,2523.16,2523.15,2523.16,100.0,2523.16,2523.16,2523.15,2523.16,100.0
2022-11-23 14:00:00,2525.69,2529.64,2520.34,2525.45,1851.0,2525.69,2529.64,2520.34,2525.45,1851.0
2022-11-23 14:05:00,2524.16,2524.16,2524.09,2524.1,1100.0,2524.16,2524.16,2524.09,2524.1,1100.0
2022-11-23 14:10:00,2523.6,2523.6,2523.6,2523.6,100.0,2523.6,2523.6,2523.6,2523.6,100.0
2022-11-23 14:15:00,2523.55,2523.55,2523.55,2523.55,100.0,2523.55,2523.55,2523.55,2523.55,100.0
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 14:25:00,2525.39,2525.39,2525.39,2525.39,0.0,2525.39,2525.39,2525.39,2525.39,0.0
2022-11-23 14:30:00,2525.39,2525.39,2525.39,2525.39,0.0,2525.39,2525.39,2525.39,2525.39,0.0
2022-11-23 14:35:00,2521.04,2521.04,2521.04,2521.04,100.0,2521.04,2521.04,2521.04,2521.04,100.0
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 14:45:00,2524.25,2524.25,2524.25,2524.25,0.0,2524.25,2524.25,2524.25,2524.25,0.0
2022-11-23 14:50:00,2525.24,2529.04,2522.73,2529.04,300.0,2525.24,2529.04,2522.73,2529.04,300.0
2022-11-23 14:55:00,2529.26,2529.26,2529.26,2529.26,100.0,2529.26,2529.26,2529.26,2529.26,100.0
2022-11-23 15:00:00,2529.26,2529.26,2529.26,2529.26,0.0,2529.26,2529.26,2529.26,2529.26,0.0
2022-11-23 15:05:00,2526.2,2526.2,2526.19,2526.2,200.0,2526.2,2526.2,2526.19,2526.2,200.0
2022-11-23 15:10:00,2526.2,2526.2,2526.2,2526.2,0.0,2526.2,2526.2,2526.2,2526.2,0.0
2022-11-23 15:15:00,2522.73,2525.0,2522.69,2524.94,506.0,2522.73,2525.0,2522.69,2524.94,506.0
2022-11-23 15:20:00,2524.94,2524.94,2524.94,2524.94,100.0,2524.94,2524.94,2524.94,2524.94,100.0
2022-11-23 15:25:00,2525.0,2525.09,2523.77,2523.78,400.0,2525.0,2525.09,2523.77,2523.78,400.0
2022-11-23 15:30:00,2522.81,2522.81,2520.15,2520.15,200.0,2522.81,2522.81,2520.15,2520.15,200.0
2022-11-23 15:35:00,2520.11,2520.11,2520.11,2520.11,100.0,2520.11,2520.11,2520.11,2520.11,100.0
2022-11-23 15:40:00,2520.39,2520.4,2520.24,2520.25,200.0,2520.39,2520.4,2520.24,2520.25,200.0
2022-11-23 15:45:00,2521.24,2521.25,2520.63,2520.65,982.0,2521.24,2521.25,2520.63,2520.65,982.0
2022-11-23 15:50:00,2520.84,2523.41,2520.84,2521.46,1453.0,2520.84,2523.41,2520.84,2521.46,1453.0
2022-11-23 15:55:00,2519.78,2519.79,2516.04,2516.66,3379.0,2519.78,2519.79,2516.04,2516.66,3379.0
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 09:35:00,2535.6,2535.6,2535.6,2535.6,0.0,2535.6,2535.6,2535.6,2535.6,0.0
2022-11-25 09:40:00,2531.33,2531.33,2526.77,2526.77,200.0,2531.33,2531.33,2526.77,2526.77,200.0
2022-11-25 09:45:00,2530.0,2532.46,2530.0,2532.45,200.0,2530.0,2532.46,2530.0,2532.45,200.0
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 09:55:00,2532.45,2532.45,2532.45,2532.45,0.0,2532.45,2532.45,2532.45,2532.45,0.0
2022-11-25 10:00:00,2532.19,2532.19,2532.19,2532.19,100.0,2532.19,2532.19,2532.19,2532.19,100.0
2022-11-25 10:05:00,2535.64,2535.64,2535.64,2535.64,116.0,2535.64,2535.64,2535.64,2535.64,116.0
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 10:15:00,2537.14,2537.14,2537.14,2537.14,0.0,2537.14,2537.14,2537.14,2537.14,0.0
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 10:25:00,2541.0,2541.0,2541.0,2541.0,0.0,2541.0,2541.0,2541.0,2541.0,0.0
2022-11-25 10:30:00,2541.0,2541.0,2541.0,2541.0,0.0,2541.0,2541.0,2541.0,2541.0,0.0
2022-11-25 10:35:00,2538.73,2540.0,2538.73,2540.0,398.0,2538.73,2540.0,2538.73,2540.0,398.0
2022-11-25 10:40:00,2550.76,2550.76,2550.76,2550.76,100.0,2550.76,2550.76,2550.76,2550.76,100.0
2022-11-25 10:45:00,2546.25,2546.25,2546.25,2546.25,200.0,2546.25,2546.25,2546.25,2546.25,200.0
2022-11-25 10:50:00,2550.45,2550.45,2550.44,2550.45,100.0,2550.45,2550.45,2550.44,2550.45,100.0
2022-11-25 10:55:00,2551.29,2551.46,2551.29,2551.46,699.0,2551.29,2551.46,2551.29,2551.46,699.0
2022-11-25 11:00:00,2559.59,2559.59,2559.58,2559.59,175.0,2559.59,2559.59,2559.58,2559.59,175.0
2022-11-25 11:05:00,2554.87,2554.87,2551.07,2551.07,399.0,2554.87,2554.87,2551.07,2551.07,399.0
2022-11-25 11:10:00,2551.12,2552.9,2551.05,2552.9,400.0,2551.12,2552.9,2551.05,2552.9,400.0
2022-11-25 11:15:00,2554.99,2560.01,2554.98,2560.01,306.0,2554.99,2560.01,2554.98,2560.01,306.0
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 11:25:00,2555.67,2555.67,2555.67,2555.67,0.0,2555.67,2555.67,2555.67,2555.67,0.0
2022-11-25 11:30:00,2555.67,2555.67,2555.67,2555.67,0.0,2555.67,2555.67,2555.67,2555.67,0.0
2022-11-25 11:35:00,2558.35,2560.0,2558.34,2560.0,734.0,2558.35,2560.0,2558.34,2560.0,734.0
2022-11-25 11:40:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2022-11-25 11:45:00,2562.0,2567.62,2562.0,2567.62,300.0,2562.0,2567.62,2562.0,2567.62,300.0
2022-11-25 11:50:00,2566.0,2572.95,2566.0,2572.95,898.0,2566.0,2572.95,2566.0,2572.95,898.0
2022-11-25 11:55:00,2572.0,2575.29,2571.03,2571.03,700.0,2572.0,2575.29,2571.03,2571.03,700.0
2022-11-25 12:00:00,2571.55,2572.85,2570.46,2572.85,600.0,2571.55,2572.85,2570.46,2572.85,600.0
2022-11-25 12:05:00,2571.85,2571.85,2569.62,2569.62,990.0,2571.85,2571.85,2569.62,2569.62,990.0
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 12:15:00,2572.57,2572.57,2572.57,2572.57,0.0,2572.57,2572.57,2572.57,2572.57,0.0
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 12:25:00,2567.79,2567.79,2567.79,2567.79,0.0,2567.79,2567.79,2567.79,2567.79,0.0
2022-11-25 12:30:00,2569.06,2569.06,2569.06,2569.06,100.0,2569.06,2569.06,2569.06,2569.06,100.0
2022-11-25 12:35:00,2570.54,2570.54,2570.54,2570.54,100.0,2570.54,2570.54,2570.54,2570.54,100.0
2022-11-25 12:40:00,2569.66,2569.66,2567.7,2568.73,668.0,2569.66,2569.66,2567.7,2568.73,668.0
2022-11-25 12:45:00,2565.66,2565.66,2565.0,2565.0,300.0,2565.66,2565.66,2565.0,2565.0,300.0
2022-11-25 12:50:00,2561.09,2561.09,2553.24,2553.24,1001.0,2561.09,2561.09,2553.24,2553.24,1001.0
2022-11-25 12:55:00,2553.29,2565.99,2553.29,2561.4,3220.0,2553.29,2565.99,2553.29,2561.4,3220.0
2022-11-28 09:30:00,2558.67,2558.67,2543.54,2546.23,2684.0,2558.67,2558.67,2543.54,2546.23,2684.0
2022-11-28 09:35:00,2545.68,2551.97,2545.68,2547.18,800.0,2545.68,2551.97,2545.68,2547.18,800.0
2022-11-28 09:40:00,2551.97,2557.22,2547.17,2557.22,1090.0,2551.97,2557.22,2547.17,2557.22,1090.0
2022-11-28 09:45:00,2557.22,2559.81,2553.52,2553.52,1490.0,2557.22,2559.81,2553.52,2553.52,1490.0
2022-11-28 09:50:00,2553.52,2559.99,2553.52,2558.83,343.0,2553.52,2559.99,2553.52,2558.83,343.0
2022-11-28 09:55:00,2556.64,2562.59,2553.88,2561.98,605.0,2556.64,2562.59,2553.88,2561.98,605.0
2022-11-28 10:00:00,2558.45,2561.96,2556.7,2560.72,400.0,2558.45,2561.96,2556.7,2560.72,400.0
2022-11-28 10:05:00,2566.39,2566.39,2566.38,2566.39,322.0,2566.39,2566.39,2566.38,2566.39,322.0
2022-11-28 10:10:00,2565.99,2566.08,2565.99,2566.08,202.0,2565.99,2566.08,2565.99,2566.08,202.0
2022-11-28 10:15:00,2569.24,2569.24,2569.23,2569.24,100.0,2569.24,2569.24,2569.23,2569.24,100.0
2022-11-28 10:20:00,2570.33,2570.33,2566.77,2566.78,477.0,2570.33,2570.33,2566.77,2566.78,477.0
2022-11-28 10:25:00,2567.52,2572.45,2567.52,2569.78,400.0,2567.52,2572.45,2567.52,2569.78,400.0
2022-11-28 10:30:00,2569.67,2571.38,2569.67,2571.38,300.0,2569.67,2571.38,2569.67,2571.38,300.0
2022-11-28 10:35:00,2567.91,2567.91,2567.91,2567.91,100.0,2567.91,2567.91,2567.91,2567.91,100.0
2022-11-28 10:40:00,2565.33,2565.33,2560.19,2560.2,501.0,2565.33,2565.33,2560.19,2560.2,501.0
2022-11-28 10:45:00,2563.06,2564.0,2559.95,2559.95,901.0,2563.06,2564.0,2559.95,2559.95,901.0
2022-11-28 10:50:00,2559.95,2559.95,2559.95,2559.95,0.0,2559.95,2559.95,2559.95,2559.95,0.0
2022-11-28 10:55:00,2557.84,2557.84,2557.84,2557.84,100.0,2557.84,2557.84,2557.84,2557.84,100.0
2022-11-28 11:00:00,2561.07,2565.38,2560.42,2560.42,310.0,2561.07,2565.38,2560.42,2560.42,310.0
2022-11-28 11:05:00,2564.08,2565.16,2564.08,2565.16,350.0,2564.08,2565.16,2564.08,2565.16,350.0
2022-11-28 11:10:00,2569.25,2569.25,2569.25,2569.25,100.0,2569.25,2569.25,2569.25,2569.25,100.0
2022-11-28 11:15:00,2567.08,2567.08,2567.07,2567.08,100.0,2567.08,2567.08,2567.07,2567.08,100.0
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 11:25:00,2567.08,2567.08,2567.08,2567.08,0.0,2567.08,2567.08,2567.08,2567.08,0.0
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 11:35:00,2570.0,2570.0,2570.0,2570.0,0.0,2570.0,2570.0,2570.0,2570.0,0.0
2022-11-28 11:40:00,2570.0,2570.0,2570.0,2570.0,0.0,2570.0,2570.0,2570.0,2570.0,0.0
2022-11-28 11:45:00,2566.66,2566.66,2566.66,2566.66,100.0,2566.66,2566.66,2566.66,2566.66,100.0
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 11:55:00,2568.75,2568.75,2568.75,2568.75,0.0,2568.75,2568.75,2568.75,2568.75,0.0
2022-11-28 12:00:00,2566.11,2568.41,2566.11,2568.41,300.0,2566.11,2568.41,2566.11,2568.41,300.0
2022-11-28 12:05:00,2563.78,2563.78,2563.78,2563.78,100.0,2563.78,2563.78,2563.78,2563.78,100.0
2022-11-28 12:10:00,2563.78,2563.78,2563.78,2563.78,0.0,2563.78,2563.78,2563.78,2563.78,0.0
2022-11-28 12:15:00,2562.25,2562.25,2562.0,2562.0,400.0,2562.25,2562.25,2562.0,2562.0,400.0
2022-11-28 12:20:00,2563.74,2570.3,2563.74,2570.3,1098.0,2563.74,2570.3,2563.74,2570.3,1098.0
2022-11-28 12:25:00,2571.41,2572.11,2571.41,2572.11,200.0,2571.41,2572.11,2571.41,2572.11,200.0
2022-11-28 12:30:00,2572.11,2572.11,2572.11,2572.11,0.0,2572.11,2572.11,2572.11,2572.11,0.0
2022-11-28 12:35:00,2569.3,2569.3,2566.45,2566.45,551.0,2569.3,2569.3,2566.45,2566.45,551.0
2022-11-28 12:40:00,2564.79,2564.79,2564.78,2564.79,100.0,2564.79,2564.79,2564.78,2564.79,100.0
2022-11-28 12:45:00,2564.12,2565.76,2564.11,2565.57,800.0,2564.12,2565.76,2564.11,2565.57,800.0
2022-11-28 12:50:00,2564.44,2564.44,2564.17,2564.17,200.0,2564.44,2564.44,2564.17,2564.17,200.0
2022-11-28 12:55:00,2558.75,2558.75,2558.75,2558.75,100.0,2558.75,2558.75,2558.75,2558.75,100.0
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 13:05:00,2562.33,2562.33,2562.33,2562.33,0.0,2562.33,2562.33,2562.33,2562.33,0.0
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 13:15:00,2559.08,2559.08,2559.08,2559.08,0.0,2559.08,2559.08,2559.08,2559.08,0.0
2022-11-28 13:20:00,2557.38,2557.38,2552.23,2552.23,1110.0,2557.38,2557.38,2552.23,2552.23,1110.0
2022-11-28 13:25:00,2554.78,2554.78,2554.78,2554.78,100.0,2554.78,2554.78,2554.78,2554.78,100.0
2022-11-28 13:30:00,2553.42,2553.42,2552.03,2552.03,200.0,2553.42,2553.42,2552.03,2552.03,200.0
2022-11-28 13:35:00,2556.24,2558.18,2555.09,2555.17,900.0,2556.24,2558.18,2555.09,2555.17,900.0
2022-11-28 13:40:00,2557.2,2557.2,2553.84,2554.03,400.0,2557.2,2557.2,2553.84,2554.03,400.0
2022-11-28 13:45:00,2553.08,2554.55,2553.08,2554.55,900.0,2553.08,2554.55,2553.08,2554.55,900.0
2022-11-28 13:50:00,2555.73,2557.09,2555.73,2557.09,300.0,2555.73,2557.09,2555.73,2557.09,300.0
2022-11-28 13:55:00,2554.33,2554.77,2551.89,2551.89,628.0,2554.33,2554.77,2551.89,2551.89,628.0
2022-11-28 14:00:00,2552.52,2552.52,2552.52,2552.52,100.0,2552.52,2552.52,2552.52,2552.52,100.0
2022-11-28 14:05:00,2548.1,2549.19,2548.09,2549.19,300.0,2548.1,2549.19,2548.09,2549.19,300.0
2022-11-28 14:10:00,2549.27,2549.27,2549.27,2549.27,100.0,2549.27,2549.27,2549.27,2549.27,100.0
2022-11-28 14:15:00,2548.15,2549.89,2547.9,2547.9,372.0,2548.15,2549.89,2547.9,2547.9,372.0
2022-11-28 14:20:00,2551.06,2551.06,2548.83,2548.83,300.0,2551.06,2551.06,2548.83,2548.83,300.0
2022-11-28 14:25:00,2548.58,2548.58,2548.57,2548.58,200.0,2548.58,2548.58,2548.57,2548.58,200.0
2022-11-28 14:30:00,2547.98,2547.98,2545.25,2545.25,574.0,2547.98,2547.98,2545.25,2545.25,574.0
2022-11-28 14:35:00,2544.87,2546.0,2544.87,2546.0,200.0,2544.87,2546.0,2544.87,2546.0,200.0
2022-11-28 14:40:00,2546.63,2548.51,2546.53,2548.5,1100.0,2546.63,2548.51,2546.53,2548.5,1100.0
2022-11-28 14:45:00,2549.22,2552.43,2549.22,2551.38,900.0,2549.22,2552.43,2549.22,2551.38,900.0
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 14:55:00,2551.38,2551.38,2551.38,2551.38,0.0,2551.38,2551.38,2551.38,2551.38,0.0
2022-11-28 15:00:00,2548.75,2550.34,2547.0,2548.6,901.0,2548.75,2550.34,2547.0,2548.6,901.0
2022-11-28 15:05:00,2548.59,2548.82,2548.58,2548.82,200.0,2548.59,2548.82,2548.58,2548.82,200.0
2022-11-28 15:10:00,2547.01,2547.01,2547.01,2547.01,100.0,2547.01,2547.01,2547.01,2547.01,100.0
2022-11-28 15:15:00,2546.48,2546.48,2545.16,2545.3,600.0,2546.48,2546.48,2545.16,2545.3,600.0
2022-11-28 15:20:00,2546.42,2546.86,2545.91,2545.91,400.0,2546.42,2546.86,2545.91,2545.91,400.0
2022-11-28 15:25:00,2542.79,2542.79,2542.79,2542.79,100.0,2542.79,2542.79,2542.79,2542.79,100.0
2022-11-28 15:30:00,2544.15,2544.15,2540.12,2541.46,500.0,2544.15,2544.15,2540.12,2541.46,500.0
2022-11-28 15:35:00,2543.06,2543.06,2542.58,2542.58,201.0,2543.06,2543.06,2542.58,2542.58,201.0
2022-11-28 15:40:00,2544.34,2544.34,2542.29,2543.59,942.0,2544.34,2544.34,2542.29,2543.59,942.0
2022-11-28 15:45:00,2541.02,2541.02,2537.89,2538.93,657.0,2541.02,2541.02,2537.89,2538.93,657.0
2022-11-28 15:50:00,2540.33,2543.9,2540.33,2543.9,943.0,2540.33,2543.9,2540.33,2543.9,943.0
2022-11-28 15:55:00,2541.08,2549.44,2541.08,2549.44,4705.0,2541.08,2549.44,2541.08,2549.44,4705.0
2022-11-29 09:30:00,2550.0,2564.35,2546.57,2546.57,1120.0,2550.0,2564.35,2546.57,2546.57,1120.0
2022-11-29 09:35:00,2551.6,2570.0,2551.6,2570.0,400.0,2551.6,2570.0,2551.6,2570.0,400.0
2022-11-29 09:40:00,2554.07,2560.01,2551.77,2551.78,576.0,2554.07,2560.01,2551.77,2551.78,576.0
2022-11-29 09:45:00,2544.53,2544.53,2534.68,2535.6,874.0,2544.53,2544.53,2534.68,2535.6,874.0
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 09:55:00,2531.65,2531.65,2531.65,2531.65,0.0,2531.65,2531.65,2531.65,2531.65,0.0
2022-11-29 10:00:00,2537.5,2537.5,2528.7,2536.1,530.0,2537.5,2537.5,2528.7,2536.1,530.0
2022-11-29 10:05:00,2540.99,2540.99,2540.99,2540.99,200.0,2540.99,2540.99,2540.99,2540.99,200.0
2022-11-29 10:10:00,2543.41,2543.41,2541.26,2543.39,314.0,2543.41,2543.41,2541.26,2543.39,314.0
2022-11-29 10:15:00,2541.12,2541.12,2540.59,2540.59,200.0,2541.12,2541.12,2540.59,2540.59,200.0
2022-11-29 10:20:00,2544.75,2544.75,2542.23,2542.23,200.0,2544.75,2544.75,2542.23,2542.23,200.0
2022-11-29 10:25:00,2541.79,2557.01,2541.78,2555.13,1516.0,2541.79,2557.01,2541.78,2555.13,1516.0
2022-11-29 10:30:00,2553.84,2553.84,2548.19,2548.19,680.0,2553.84,2553.84,2548.19,2548.19,680.0
2022-11-29 10:35:00,2547.88,2551.23,2547.44,2551.23,775.0,2547.88,2551.23,2547.44,2551.23,775.0
2022-11-29 10:40:00,2553.12,2553.12,2551.21,2551.22,300.0,2553.12,2553.12,2551.21,2551.22,300.0
2022-11-29 10:45:00,2547.17,2547.37,2542.57,2543.06,1195.0,2547.17,2547.37,2542.57,2543.06,1195.0
2022-11-29 10:50:00,2536.47,2542.34,2534.9,2538.64,743.0,2536.47,2542.34,2534.9,2538.64,743.0
2022-11-29 10:55:00,2538.6,2542.12,2538.6,2542.12,400.0,2538.6,2542.12,2538.6,2542.12,400.0
2022-11-29 11:00:00,2550.41,2550.41,2543.54,2543.54,200.0,2550.41,2550.41,2543.54,2543.54,200.0
2022-11-29 11:05:00,2542.71,2543.04,2542.71,2543.04,200.0,2542.71,2543.04,2542.71,2543.04,200.0
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 11:15:00,2549.73,2549.73,2549.73,2549.73,0.0,2549.73,2549.73,2549.73,2549.73,0.0
2022-11-29 11:20:00,2549.73,2549.73,2549.73,2549.73,0.0,2549.73,2549.73,2549.73,2549.73,0.0
2022-11-29 11:25:00,2541.04,2541.04,2541.04,2541.04,200.0,2541.04,2541.04,2541.04,2541.04,200.0
2022-11-29 11:30:00,2541.04,2541.04,2541.04,2541.04,0.0,2541.04,2541.04,2541.04,2541.04,0.0
2022-11-29 11:35:00,2543.43,2544.97,2543.43,2544.97,600.0,2543.43,2544.97,2543.43,2544.97,600.0
2022-11-29 11:40:00,2544.97,2544.97,2544.97,2544.97,0.0,2544.97,2544.97,2544.97,2544.97,0.0
2022-11-29 11:45:00,2549.97,2549.97,2549.97,2549.97,100.0,2549.97,2549.97,2549.97,2549.97,100.0
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 11:55:00,2546.34,2546.34,2546.34,2546.34,0.0,2546.34,2546.34,2546.34,2546.34,0.0
2022-11-29 12:00:00,2549.38,2549.91,2544.95,2544.95,1743.0,2549.38,2549.91,2544.95,2544.95,1743.0
2022-11-29 12:05:00,2546.44,2547.38,2546.44,2547.38,349.0,2546.44,2547.38,2546.44,2547.38,349.0
2022-11-29 12:10:00,2542.71,2542.71,2542.71,2542.71,100.0,2542.71,2542.71,2542.71,2542.71,100.0
2022-11-29 12:15:00,2542.9,2543.74,2541.88,2543.74,1100.0,2542.9,2543.74,2541.88,2543.74,1100.0
2022-11-29 12:20:00,2541.33,2550.83,2541.33,2550.83,600.0,2541.33,2550.83,2541.33,2550.83,600.0
2022-11-29 12:25:00,2553.31,2553.31,2553.31,2553.31,200.0,2553.31,2553.31,2553.31,2553.31,200.0
2022-11-29 12:30:00,2550.41,2550.41,2546.59,2546.59,300.0,2550.41,2550.41,2546.59,2546.59,300.0
2022-11-29 12:35:00,2550.75,2554.35,2550.0,2554.35,500.0,2550.75,2554.35,2550.0,2554.35,500.0
2022-11-29 12:40:00,2552.48,2554.58,2552.48,2554.58,500.0,2552.48,2554.58,2552.48,2554.58,500.0
2022-11-29 12:45:00,2550.98,2554.26,2550.98,2553.77,513.0,2550.98,2554.26,2550.98,2553.77,513.0
2022-11-29 12:50:00,2552.71,2552.71,2549.08,2549.08,250.0,2552.71,2552.71,2549.08,2549.08,250.0
2022-11-29 12:55:00,2551.12,2551.12,2551.12,2551.12,200.0,2551.12,2551.12,2551.12,2551.12,200.0
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 13:05:00,2549.46,2549.46,2549.46,2549.46,0.0,2549.46,2549.46,2549.46,2549.46,0.0
2022-11-29 13:10:00,2546.38,2546.38,2542.44,2542.45,200.0,2546.38,2546.38,2542.44,2542.45,200.0
2022-11-29 13:15:00,2543.61,2545.59,2542.28,2545.59,500.0,2543.61,2545.59,2542.28,2545.59,500.0
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 13:25:00,2545.59,2545.59,2545.59,2545.59,0.0,2545.59,2545.59,2545.59,2545.59,0.0
2022-11-29 13:30:00,2546.62,2547.78,2546.61,2547.78,200.0,2546.62,2547.78,2546.61,2547.78,200.0
2022-11-29 13:35:00,2550.33,2550.68,2550.33,2550.68,300.0,2550.33,2550.68,2550.33,2550.68,300.0
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 13:45:00,2550.68,2550.68,2550.68,2550.68,0.0,2550.68,2550.68,2550.68,2550.68,0.0
2022-11-29 13:50:00,2547.1,2547.1,2544.78,2544.78,600.0,2547.1,2547.1,2544.78,2544.78,600.0
2022-11-29 13:55:00,2549.92,2549.92,2549.92,2549.92,100.0,2549.92,2549.92,2549.92,2549.92,100.0
2022-11-29 14:00:00,2553.43,2553.44,2553.43,2553.43,100.0,2553.43,2553.44,2553.43,2553.43,100.0
2022-11-29 14:05:00,2553.26,2553.26,2550.93,2550.93,300.0,2553.26,2553.26,2550.93,2550.93,300.0
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 14:15:00,2546.66,2546.66,2546.66,2546.66,0.0,2546.66,2546.66,2546.66,2546.66,0.0
2022-11-29 14:20:00,2549.91,2549.91,2549.91,2549.91,100.0,2549.91,2549.91,2549.91,2549.91,100.0
2022-11-29 14:25:00,2551.46,2551.46,2551.46,2551.46,100.0,2551.46,2551.46,2551.46,2551.46,100.0
2022-11-29 14:30:00,2547.42,2547.42,2543.13,2543.5,719.0,2547.42,2547.42,2543.13,2543.5,719.0
2022-11-29 14:35:00,2542.27,2549.14,2542.27,2548.82,500.0,2542.27,2549.14,2542.27,2548.82,500.0
2022-11-29 14:40:00,2544.5,2544.79,2543.57,2544.79,886.0,2544.5,2544.79,2543.57,2544.79,886.0
2022-11-29 14:45:00,2542.9,2542.9,2542.9,2542.9,100.0,2542.9,2542.9,2542.9,2542.9,100.0
2022-11-29 14:50:00,2542.9,2542.9,2542.9,2542.9,0.0,2542.9,2542.9,2542.9,2542.9,0.0
2022-11-29 14:55:00,2543.11,2543.11,2543.1,2543.11,100.0,2543.11,2543.11,2543.1,2543.11,100.0
2022-11-29 15:00:00,2543.42,2543.42,2542.8,2542.8,200.0,2543.42,2543.42,2542.8,2542.8,200.0
2022-11-29 15:05:00,2542.58,2542.58,2540.56,2541.5,400.0,2542.58,2542.58,2540.56,2541.5,400.0
2022-11-29 15:10:00,2536.84,2536.84,2536.84,2536.84,100.0,2536.84,2536.84,2536.84,2536.84,100.0
2022-11-29 15:15:00,2537.08,2537.08,2537.08,2537.08,100.0,2537.08,2537.08,2537.08,2537.08,100.0
2022-11-29 15:20:00,2540.26,2540.9,2540.24,2540.68,600.0,2540.26,2540.9,2540.24,2540.68,600.0
2022-11-29 15:25:00,2541.12,2541.12,2541.12,2541.12,100.0,2541.12,2541.12,2541.12,2541.12,100.0
2022-11-29 15:30:00,2546.8,2547.51,2546.48,2547.5,400.0,2546.8,2547.51,2546.48,2547.5,400.0
2022-11-29 15:35:00,2546.27,2546.27,2546.26,2546.26,300.0,2546.27,2546.27,2546.26,2546.26,300.0
2022-11-29 15:40:00,2547.56,2550.81,2547.56,2548.75,555.0,2547.56,2550.81,2547.56,2548.75,555.0
2022-11-29 15:45:00,2547.08,2548.66,2546.54,2546.75,774.0,2547.08,2548.66,2546.54,2546.75,774.0
2022-11-29 15:50:00,2547.77,2549.06,2547.18,2547.18,700.0,2547.77,2549.06,2547.18,2547.18,700.0
2022-11-29 15:55:00,2549.6,2556.95,2549.59,2556.05,3823.0,2549.6,2556.95,2549.59,2556.05,3823.0
2022-11-30 09:30:00,2559.13,2576.22,2559.13,2576.22,907.0,2559.13,2576.22,2559.13,2576.22,907.0
2022-11-30 09:35:00,2554.86,2554.86,2545.59,2545.59,300.0,2554.86,2554.86,2545.59,2545.59,300.0
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 09:45:00,2545.59,2545.59,2545.59,2545.59,0.0,2545.59,2545.59,2545.59,2545.59,0.0
2022-11-30 09:50:00,2545.59,2545.59,2545.59,2545.59,0.0,2545.59,2545.59,2545.59,2545.59,0.0
2022-11-30 09:55:00,2554.28,2554.28,2554.28,2554.28,100.0,2554.28,2554.28,2554.28,2554.28,100.0
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 10:05:00,2559.0,2559.0,2559.0,2559.0,0.0,2559.0,2559.0,2559.0,2559.0,0.0
2022-11-30 10:10:00,2560.54,2560.58,2555.87,2555.87,546.0,2560.54,2560.58,2555.87,2555.87,546.0
2022-11-30 10:15:00,2559.36,2559.51,2559.0,2559.0,668.0,2559.36,2559.51,2559.0,2559.0,668.0
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 10:25:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2022-11-30 10:30:00,2560.76,2560.76,2560.76,2560.76,200.0,2560.76,2560.76,2560.76,2560.76,200.0
2022-11-30 10:35:00,2563.36,2563.36,2561.58,2561.58,200.0,2563.36,2563.36,2561.58,2561.58,200.0
2022-11-30 10:40:00,2562.68,2562.68,2562.64,2562.64,200.0,2562.68,2562.68,2562.64,2562.64,200.0
2022-11-30 10:45:00,2562.87,2562.87,2560.65,2560.65,600.0,2562.87,2562.87,2560.65,2560.65,600.0
2022-11-30 10:50:00,2558.62,2558.62,2552.74,2552.77,300.0,2558.62,2558.62,2552.74,2552.77,300.0
2022-11-30 10:55:00,2558.13,2558.13,2557.3,2557.3,200.0,2558.13,2558.13,2557.3,2557.3,200.0
2022-11-30 11:00:00,2561.59,2561.76,2560.07,2560.08,402.0,2561.59,2561.76,2560.07,2560.08,402.0
2022-11-30 11:05:00,2559.78,2560.03,2559.78,2559.87,800.0,2559.78,2560.03,2559.78,2559.87,800.0
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 11:15:00,2558.66,2558.66,2558.66,2558.66,0.0,2558.66,2558.66,2558.66,2558.66,0.0
2022-11-30 11:20:00,2558.1,2558.13,2558.1,2558.13,200.0,2558.1,2558.13,2558.1,2558.13,200.0
2022-11-30 11:25:00,2559.41,2559.92,2559.41,2559.92,200.0,2559.41,2559.92,2559.41,2559.92,200.0
2022-11-30 11:30:00,2557.54,2559.01,2557.53,2559.01,200.0,2557.54,2559.01,2557.53,2559.01,200.0
2022-11-30 11:35:00,2558.39,2558.39,2556.2,2557.04,458.0,2558.39,2558.39,2556.2,2557.04,458.0
2022-11-30 11:40:00,2557.09,2557.09,2549.92,2549.93,900.0,2557.09,2557.09,2549.92,2549.93,900.0
2022-11-30 11:45:00,2551.8,2551.87,2551.8,2551.87,200.0,2551.8,2551.87,2551.8,2551.87,200.0
2022-11-30 11:50:00,2551.87,2551.87,2551.87,2551.87,0.0,2551.87,2551.87,2551.87,2551.87,0.0
2022-11-30 11:55:00,2550.2,2550.2,2550.2,2550.2,100.0,2550.2,2550.2,2550.2,2550.2,100.0
2022-11-30 12:00:00,2556.53,2556.53,2550.45,2550.45,200.0,2556.53,2556.53,2550.45,2550.45,200.0
2022-11-30 12:05:00,2550.45,2550.45,2547.54,2547.54,302.0,2550.45,2550.45,2547.54,2547.54,302.0
2022-11-30 12:10:00,2550.6,2550.6,2548.11,2548.11,200.0,2550.6,2550.6,2548.11,2548.11,200.0
2022-11-30 12:15:00,2549.17,2549.24,2546.46,2546.46,300.0,2549.17,2549.24,2546.46,2546.46,300.0
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 12:25:00,2546.46,2546.46,2546.46,2546.46,0.0,2546.46,2546.46,2546.46,2546.46,0.0
2022-11-30 12:30:00,2546.46,2546.46,2546.46,2546.46,0.0,2546.46,2546.46,2546.46,2546.46,0.0
2022-11-30 12:35:00,2545.24,2545.24,2544.87,2544.88,300.0,2545.24,2545.24,2544.87,2544.88,300.0
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 12:45:00,2542.36,2542.36,2542.36,2542.36,0.0,2542.36,2542.36,2542.36,2542.36,0.0
2022-11-30 12:50:00,2538.95,2542.44,2538.94,2542.44,500.0,2538.95,2542.44,2538.94,2542.44,500.0
2022-11-30 12:55:00,2543.34,2543.34,2543.34,2543.34,100.0,2543.34,2543.34,2543.34,2543.34,100.0
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 13:05:00,2547.62,2547.62,2547.62,2547.62,0.0,2547.62,2547.62,2547.62,2547.62,0.0
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 13:15:00,2543.11,2543.11,2543.11,2543.11,0.0,2543.11,2543.11,2543.11,2543.11,0.0
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 13:25:00,2542.73,2542.73,2542.73,2542.73,0.0,2542.73,2542.73,2542.73,2542.73,0.0
2022-11-30 13:30:00,2546.96,2557.37,2546.32,2547.57,1200.0,2546.96,2557.37,2546.32,2547.57,1200.0
2022-11-30 13:35:00,2550.0,2555.12,2547.42,2547.42,1750.0,2550.0,2555.12,2547.42,2547.42,1750.0
2022-11-30 13:40:00,2544.91,2544.91,2544.91,2544.91,100.0,2544.91,2544.91,2544.91,2544.91,100.0
2022-11-30 13:45:00,2549.98,2549.98,2536.14,2539.77,1000.0,2549.98,2549.98,2536.14,2539.77,1000.0
2022-11-30 13:50:00,2545.1,2545.1,2545.1,2545.1,100.0,2545.1,2545.1,2545.1,2545.1,100.0
2022-11-30 13:55:00,2549.28,2549.32,2545.26,2545.96,1200.0,2549.28,2549.32,2545.26,2545.96,1200.0
2022-11-30 14:00:00,2545.96,2545.96,2545.96,2545.96,0.0,2545.96,2545.96,2545.96,2545.96,0.0
2022-11-30 14:05:00,2560.19,2560.19,2551.34,2551.34,247.0,2560.19,2560.19,2551.34,2551.34,247.0
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 14:15:00,2546.26,2546.26,2546.26,2546.26,0.0,2546.26,2546.26,2546.26,2546.26,0.0
2022-11-30 14:20:00,2555.85,2558.38,2555.85,2558.38,202.0,2555.85,2558.38,2555.85,2558.38,202.0
2022-11-30 14:25:00,2556.91,2558.06,2556.91,2558.06,300.0,2556.91,2558.06,2556.91,2558.06,300.0
2022-11-30 14:30:00,2556.73,2559.14,2552.91,2557.68,700.0,2556.73,2559.14,2552.91,2557.68,700.0
2022-11-30 14:35:00,2559.09,2561.95,2558.98,2558.98,300.0,2559.09,2561.95,2558.98,2558.98,300.0
2022-11-30 14:40:00,2560.41,2560.41,2560.41,2560.41,100.0,2560.41,2560.41,2560.41,2560.41,100.0
2022-11-30 14:45:00,2559.12,2559.45,2559.11,2559.45,200.0,2559.12,2559.45,2559.11,2559.45,200.0
2022-11-30 14:50:00,2565.78,2565.78,2565.78,2565.78,161.0,2565.78,2565.78,2565.78,2565.78,161.0
2022-11-30 14:55:00,2569.97,2575.22,2568.79,2571.98,1180.0,2569.97,2575.22,2568.79,2571.98,1180.0
2022-11-30 15:00:00,2572.0,2572.88,2572.0,2572.88,300.0,2572.0,2572.88,2572.0,2572.88,300.0
2022-11-30 15:05:00,2574.76,2575.6,2574.21,2575.6,400.0,2574.76,2575.6,2574.21,2575.6,400.0
2022-11-30 15:10:00,2575.39,2575.39,2575.38,2575.39,100.0,2575.39,2575.39,2575.38,2575.39,100.0
2022-11-30 15:15:00,2574.99,2578.46,2574.82,2578.0,949.0,2574.99,2578.46,2574.82,2578.0,949.0
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 15:25:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2022-11-30 15:30:00,2584.33,2584.33,2582.61,2584.24,1000.0,2584.33,2584.33,2582.61,2584.24,1000.0
2022-11-30 15:35:00,2587.6,2587.6,2586.69,2586.69,200.0,2587.6,2587.6,2586.69,2586.69,200.0
2022-11-30 15:40:00,2583.11,2583.11,2581.42,2581.42,377.0,2583.11,2583.11,2581.42,2581.42,377.0
2022-11-30 15:45:00,2577.46,2581.26,2577.46,2580.46,988.0,2577.46,2581.26,2577.46,2580.46,988.0
2022-11-30 15:50:00,2583.63,2586.14,2583.59,2586.14,560.0,2583.63,2586.14,2583.59,2586.14,560.0
2022-11-30 15:55:00,2578.57,2582.03,2574.07,2577.57,7688.0,2578.57,2582.03,2574.07,2577.57,7688.0
2022-12-01 09:30:00,2609.29,2609.29,2575.05,2575.05,2704.0,2609.29,2609.29,2575.05,2575.05,2704.0
2022-12-01 09:35:00,2573.39,2597.31,2573.39,2597.31,595.0,2573.39,2597.31,2573.39,2597.31,595.0
2022-12-01 09:40:00,2598.17,2605.74,2597.53,2597.54,380.0,2598.17,2605.74,2597.53,2597.54,380.0
2022-12-01 09:45:00,2610.05,2610.05,2575.54,2575.55,1342.0,2610.05,2610.05,2575.54,2575.55,1342.0
2022-12-01 09:50:00,2585.09,2586.83,2577.12,2582.37,1439.0,2585.09,2586.83,2577.12,2582.37,1439.0
2022-12-01 09:55:00,2584.73,2586.67,2582.0,2585.19,1022.0,2584.73,2586.67,2582.0,2585.19,1022.0
2022-12-01 10:00:00,2584.77,2584.77,2567.41,2568.0,1332.0,2584.77,2584.77,2567.41,2568.0,1332.0
2022-12-01 10:05:00,2560.07,2567.91,2560.07,2567.91,400.0,2560.07,2567.91,2560.07,2567.91,400.0
2022-12-01 10:10:00,2569.0,2569.0,2560.78,2562.58,1852.0,2569.0,2569.0,2560.78,2562.58,1852.0
2022-12-01 10:15:00,2572.71,2572.71,2572.71,2572.71,300.0,2572.71,2572.71,2572.71,2572.71,300.0
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 10:25:00,2564.79,2564.79,2564.79,2564.79,0.0,2564.79,2564.79,2564.79,2564.79,0.0
2022-12-01 10:30:00,2559.17,2559.17,2559.17,2559.17,100.0,2559.17,2559.17,2559.17,2559.17,100.0
2022-12-01 10:35:00,2558.9,2558.9,2554.61,2554.61,775.0,2558.9,2558.9,2554.61,2554.61,775.0
2022-12-01 10:40:00,2555.17,2560.38,2555.17,2560.38,300.0,2555.17,2560.38,2555.17,2560.38,300.0
2022-12-01 10:45:00,2559.99,2565.54,2557.66,2565.54,403.0,2559.99,2565.54,2557.66,2565.54,403.0
2022-12-01 10:50:00,2565.46,2565.46,2565.46,2565.46,100.0,2565.46,2565.46,2565.46,2565.46,100.0
2022-12-01 10:55:00,2559.66,2559.66,2559.66,2559.66,100.0,2559.66,2559.66,2559.66,2559.66,100.0
2022-12-01 11:00:00,2559.66,2559.66,2559.66,2559.66,0.0,2559.66,2559.66,2559.66,2559.66,0.0
2022-12-01 11:05:00,2557.69,2557.69,2550.55,2550.55,575.0,2557.69,2557.69,2550.55,2550.55,575.0
2022-12-01 11:10:00,2549.36,2550.14,2549.36,2550.14,200.0,2549.36,2550.14,2549.36,2550.14,200.0
2022-12-01 11:15:00,2545.0,2545.0,2539.28,2540.61,1107.0,2545.0,2545.0,2539.28,2540.61,1107.0
2022-12-01 11:20:00,2544.68,2545.7,2542.36,2542.36,608.0,2544.68,2545.7,2542.36,2542.36,608.0
2022-12-01 11:25:00,2542.85,2545.84,2542.69,2542.69,300.0,2542.85,2545.84,2542.69,2542.69,300.0
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 11:35:00,2542.69,2542.69,2542.69,2542.69,0.0,2542.69,2542.69,2542.69,2542.69,0.0
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 11:45:00,2545.64,2545.64,2545.64,2545.64,0.0,2545.64,2545.64,2545.64,2545.64,0.0
2022-12-01 11:50:00,2544.42,2546.11,2544.42,2546.11,308.0,2544.42,2546.11,2544.42,2546.11,308.0
2022-12-01 11:55:00,2550.65,2550.65,2550.65,2550.65,100.0,2550.65,2550.65,2550.65,2550.65,100.0
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 12:05:00,2545.03,2545.03,2545.03,2545.03,0.0,2545.03,2545.03,2545.03,2545.03,0.0
2022-12-01 12:10:00,2542.04,2542.04,2542.04,2542.04,100.0,2542.04,2542.04,2542.04,2542.04,100.0
2022-12-01 12:15:00,2543.75,2543.75,2543.75,2543.75,100.0,2543.75,2543.75,2543.75,2543.75,100.0
2022-12-01 12:20:00,2543.75,2543.75,2543.75,2543.75,0.0,2543.75,2543.75,2543.75,2543.75,0.0
2022-12-01 12:25:00,2545.87,2546.14,2545.11,2546.14,400.0,2545.87,2546.14,2545.11,2546.14,400.0
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 12:35:00,2546.14,2546.14,2546.14,2546.14,0.0,2546.14,2546.14,2546.14,2546.14,0.0
2022-12-01 12:40:00,2546.14,2546.14,2546.14,2546.14,0.0,2546.14,2546.14,2546.14,2546.14,0.0
2022-12-01 12:45:00,2550.92,2550.92,2550.92,2550.92,117.0,2550.92,2550.92,2550.92,2550.92,117.0
2022-12-01 12:50:00,2556.06,2556.06,2556.06,2556.06,100.0,2556.06,2556.06,2556.06,2556.06,100.0
2022-12-01 12:55:00,2554.66,2555.25,2554.66,2555.25,300.0,2554.66,2555.25,2554.66,2555.25,300.0
2022-12-01 13:00:00,2553.46,2553.46,2551.96,2551.96,302.0,2553.46,2553.46,2551.96,2551.96,302.0
2022-12-01 13:05:00,2556.23,2556.23,2556.23,2556.23,100.0,2556.23,2556.23,2556.23,2556.23,100.0
2022-12-01 13:10:00,2556.23,2556.23,2556.23,2556.23,0.0,2556.23,2556.23,2556.23,2556.23,0.0
2022-12-01 13:15:00,2551.74,2551.75,2550.25,2550.25,605.0,2551.74,2551.75,2550.25,2550.25,605.0
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 13:25:00,2550.25,2550.25,2550.25,2550.25,0.0,2550.25,2550.25,2550.25,2550.25,0.0
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 13:35:00,2550.25,2550.25,2550.25,2550.25,0.0,2550.25,2550.25,2550.25,2550.25,0.0
2022-12-01 13:40:00,2550.25,2550.25,2550.25,2550.25,0.0,2550.25,2550.25,2550.25,2550.25,0.0
2022-12-01 13:45:00,2545.41,2545.42,2545.41,2545.41,100.0,2545.41,2545.42,2545.41,2545.41,100.0
2022-12-01 13:50:00,2542.23,2542.89,2542.23,2542.89,300.0,2542.23,2542.89,2542.23,2542.89,300.0
2022-12-01 13:55:00,2542.44,2542.44,2542.44,2542.44,100.0,2542.44,2542.44,2542.44,2542.44,100.0
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 14:05:00,2542.44,2542.44,2542.44,2542.44,0.0,2542.44,2542.44,2542.44,2542.44,0.0
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 14:15:00,2545.35,2545.35,2545.35,2545.35,0.0,2545.35,2545.35,2545.35,2545.35,0.0
2022-12-01 14:20:00,2545.35,2545.35,2545.35,2545.35,0.0,2545.35,2545.35,2545.35,2545.35,0.0
2022-12-01 14:25:00,2549.85,2550.29,2549.85,2550.29,200.0,2549.85,2550.29,2549.85,2550.29,200.0
2022-12-01 14:30:00,2548.75,2550.24,2548.75,2548.75,744.0,2548.75,2550.24,2548.75,2548.75,744.0
2022-12-01 14:35:00,2548.79,2548.79,2548.79,2548.79,100.0,2548.79,2548.79,2548.79,2548.79,100.0
2022-12-01 14:40:00,2548.79,2548.79,2548.79,2548.79,0.0,2548.79,2548.79,2548.79,2548.79,0.0
2022-12-01 14:45:00,2552.67,2552.67,2552.67,2552.67,100.0,2552.67,2552.67,2552.67,2552.67,100.0
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 14:55:00,2555.48,2555.48,2555.48,2555.48,0.0,2555.48,2555.48,2555.48,2555.48,0.0
2022-12-01 15:00:00,2555.48,2555.48,2555.48,2555.48,0.0,2555.48,2555.48,2555.48,2555.48,0.0
2022-12-01 15:05:00,2556.53,2556.53,2556.53,2556.53,100.0,2556.53,2556.53,2556.53,2556.53,100.0
2022-12-01 15:10:00,2555.83,2555.83,2555.83,2555.83,100.0,2555.83,2555.83,2555.83,2555.83,100.0
2022-12-01 15:15:00,2556.72,2561.59,2556.72,2558.78,1463.0,2556.72,2561.59,2556.72,2558.78,1463.0
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 15:25:00,2558.78,2558.78,2558.78,2558.78,0.0,2558.78,2558.78,2558.78,2558.78,0.0
2022-12-01 15:30:00,2555.03,2555.3,2555.03,2555.3,200.0,2555.03,2555.3,2555.03,2555.3,200.0
2022-12-01 15:35:00,2556.18,2559.73,2556.18,2559.72,729.0,2556.18,2559.73,2556.18,2559.72,729.0
2022-12-01 15:40:00,2559.72,2560.77,2559.06,2559.86,800.0,2559.72,2560.77,2559.06,2559.86,800.0
2022-12-01 15:45:00,2562.49,2562.49,2559.15,2559.16,500.0,2562.49,2562.49,2559.15,2559.16,500.0
2022-12-01 15:50:00,2559.95,2559.95,2558.01,2558.78,400.0,2559.95,2559.95,2558.01,2558.78,400.0
2022-12-01 15:55:00,2556.38,2556.47,2551.4,2552.14,2034.0,2556.38,2556.47,2551.4,2552.14,2034.0
2022-12-02 09:30:00,2541.51,2557.91,2541.51,2557.91,1544.0,2541.51,2557.91,2541.51,2557.91,1544.0
2022-12-02 09:35:00,2555.0,2555.0,2542.0,2542.0,503.0,2555.0,2555.0,2542.0,2542.0,503.0
2022-12-02 09:40:00,2542.0,2546.98,2539.36,2546.97,1800.0,2542.0,2546.98,2539.36,2546.97,1800.0
2022-12-02 09:45:00,2556.23,2556.23,2553.0,2553.03,400.0,2556.23,2556.23,2553.0,2553.03,400.0
2022-12-02 09:50:00,2556.48,2556.49,2553.0,2554.1,1100.0,2556.48,2556.49,2553.0,2554.1,1100.0
2022-12-02 09:55:00,2549.48,2549.48,2547.79,2547.8,400.0,2549.48,2549.48,2547.79,2547.8,400.0
2022-12-02 10:00:00,2551.0,2551.88,2551.0,2551.88,500.0,2551.0,2551.88,2551.0,2551.88,500.0
2022-12-02 10:05:00,2552.61,2559.51,2552.61,2557.0,500.0,2552.61,2559.51,2552.61,2557.0,500.0
2022-12-02 10:10:00,2558.56,2558.56,2557.63,2557.63,200.0,2558.56,2558.56,2557.63,2557.63,200.0
2022-12-02 10:15:00,2550.0,2553.19,2547.12,2553.19,1985.0,2550.0,2553.19,2547.12,2553.19,1985.0
2022-12-02 10:20:00,2550.63,2553.99,2550.63,2553.99,300.0,2550.63,2553.99,2550.63,2553.99,300.0
2022-12-02 10:25:00,2551.39,2551.39,2549.71,2549.71,300.0,2551.39,2551.39,2549.71,2549.71,300.0
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 10:35:00,2553.38,2553.38,2553.38,2553.38,0.0,2553.38,2553.38,2553.38,2553.38,0.0
2022-12-02 10:40:00,2553.38,2553.38,2553.38,2553.38,0.0,2553.38,2553.38,2553.38,2553.38,0.0
2022-12-02 10:45:00,2553.0,2553.0,2553.0,2553.0,200.0,2553.0,2553.0,2553.0,2553.0,200.0
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 10:55:00,2553.0,2553.0,2553.0,2553.0,0.0,2553.0,2553.0,2553.0,2553.0,0.0
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 11:05:00,2553.0,2553.0,2553.0,2553.0,0.0,2553.0,2553.0,2553.0,2553.0,0.0
2022-12-02 11:10:00,2551.98,2555.43,2540.0,2544.21,839.0,2551.98,2555.43,2540.0,2544.21,839.0
2022-12-02 11:15:00,2546.63,2546.78,2546.63,2546.78,200.0,2546.63,2546.78,2546.63,2546.78,200.0
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 11:25:00,2549.0,2549.0,2549.0,2549.0,0.0,2549.0,2549.0,2549.0,2549.0,0.0
2022-12-02 11:30:00,2555.22,2557.39,2553.16,2556.23,609.0,2555.22,2557.39,2553.16,2556.23,609.0
2022-12-02 11:35:00,2556.76,2559.19,2554.79,2555.01,1789.0,2556.76,2559.19,2554.79,2555.01,1789.0
2022-12-02 11:40:00,2555.01,2555.01,2555.01,2555.01,0.0,2555.01,2555.01,2555.01,2555.01,0.0
2022-12-02 11:45:00,2558.07,2558.07,2558.07,2558.07,100.0,2558.07,2558.07,2558.07,2558.07,100.0
2022-12-02 11:50:00,2557.1,2557.1,2556.56,2557.0,803.0,2557.1,2557.1,2556.56,2557.0,803.0
2022-12-02 11:55:00,2559.4,2560.92,2559.31,2560.92,300.0,2559.4,2560.92,2559.31,2560.92,300.0
2022-12-02 12:00:00,2560.01,2560.01,2560.01,2560.01,100.0,2560.01,2560.01,2560.01,2560.01,100.0
2022-12-02 12:05:00,2563.71,2563.71,2563.71,2563.71,100.0,2563.71,2563.71,2563.71,2563.71,100.0
2022-12-02 12:10:00,2563.3,2563.3,2563.3,2563.3,350.0,2563.3,2563.3,2563.3,2563.3,350.0
2022-12-02 12:15:00,2566.89,2575.44,2566.89,2570.46,1600.0,2566.89,2575.44,2566.89,2570.46,1600.0
2022-12-02 12:20:00,2567.62,2568.41,2563.13,2568.25,1427.0,2567.62,2568.41,2563.13,2568.25,1427.0
2022-12-02 12:25:00,2572.97,2579.69,2571.54,2574.42,608.0,2572.97,2579.69,2571.54,2574.42,608.0
2022-12-02 12:30:00,2578.07,2578.07,2576.87,2576.87,1000.0,2578.07,2578.07,2576.87,2576.87,1000.0
2022-12-02 12:35:00,2574.48,2574.48,2574.48,2574.48,200.0,2574.48,2574.48,2574.48,2574.48,200.0
2022-12-02 12:40:00,2574.48,2574.48,2574.48,2574.48,0.0,2574.48,2574.48,2574.48,2574.48,0.0
2022-12-02 12:45:00,2570.07,2570.07,2570.07,2570.07,150.0,2570.07,2570.07,2570.07,2570.07,150.0
2022-12-02 12:50:00,2570.55,2570.55,2570.55,2570.55,119.0,2570.55,2570.55,2570.55,2570.55,119.0
2022-12-02 12:55:00,2567.95,2567.95,2567.95,2567.95,100.0,2567.95,2567.95,2567.95,2567.95,100.0
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 13:05:00,2569.24,2569.24,2569.24,2569.24,0.0,2569.24,2569.24,2569.24,2569.24,0.0
2022-12-02 13:10:00,2569.24,2569.24,2569.24,2569.24,0.0,2569.24,2569.24,2569.24,2569.24,0.0
2022-12-02 13:15:00,2569.24,2569.24,2569.24,2569.24,0.0,2569.24,2569.24,2569.24,2569.24,0.0
2022-12-02 13:20:00,2569.24,2569.24,2569.24,2569.24,0.0,2569.24,2569.24,2569.24,2569.24,0.0
2022-12-02 13:25:00,2571.64,2571.64,2571.64,2571.64,100.0,2571.64,2571.64,2571.64,2571.64,100.0
2022-12-02 13:30:00,2571.64,2571.64,2571.64,2571.64,0.0,2571.64,2571.64,2571.64,2571.64,0.0
2022-12-02 13:35:00,2569.8,2571.16,2568.51,2571.16,300.0,2569.8,2571.16,2568.51,2571.16,300.0
2022-12-02 13:40:00,2568.98,2569.95,2568.98,2569.01,300.0,2568.98,2569.95,2568.98,2569.01,300.0
2022-12-02 13:45:00,2570.34,2570.34,2570.34,2570.34,100.0,2570.34,2570.34,2570.34,2570.34,100.0
2022-12-02 13:50:00,2570.32,2570.32,2570.32,2570.32,100.0,2570.32,2570.32,2570.32,2570.32,100.0
2022-12-02 13:55:00,2571.11,2571.76,2570.4,2571.76,500.0,2571.11,2571.76,2570.4,2571.76,500.0
2022-12-02 14:00:00,2571.94,2578.32,2571.94,2578.32,1601.0,2571.94,2578.32,2571.94,2578.32,1601.0
2022-12-02 14:05:00,2576.41,2576.41,2576.41,2576.41,100.0,2576.41,2576.41,2576.41,2576.41,100.0
2022-12-02 14:10:00,2573.4,2574.7,2572.7,2572.96,500.0,2573.4,2574.7,2572.7,2572.96,500.0
2022-12-02 14:15:00,2576.8,2578.71,2576.8,2577.74,980.0,2576.8,2578.71,2576.8,2577.74,980.0
2022-12-02 14:20:00,2575.41,2575.41,2575.35,2575.35,400.0,2575.41,2575.41,2575.35,2575.35,400.0
2022-12-02 14:25:00,2571.84,2572.92,2571.07,2572.43,900.0,2571.84,2572.92,2571.07,2572.43,900.0
2022-12-02 14:30:00,2573.0,2573.0,2571.5,2571.5,381.0,2573.0,2573.0,2571.5,2571.5,381.0
2022-12-02 14:35:00,2571.35,2571.35,2565.28,2568.18,800.0,2571.35,2571.35,2565.28,2568.18,800.0
2022-12-02 14:40:00,2565.23,2565.23,2564.98,2565.18,400.0,2565.23,2565.23,2564.98,2565.18,400.0
2022-12-02 14:45:00,2566.63,2567.21,2565.97,2565.97,571.0,2566.63,2567.21,2565.97,2565.97,571.0
2022-12-02 14:50:00,2569.72,2569.73,2569.72,2569.72,250.0,2569.72,2569.73,2569.72,2569.72,250.0
2022-12-02 14:55:00,2573.21,2573.21,2571.94,2572.43,300.0,2573.21,2573.21,2571.94,2572.43,300.0
2022-12-02 15:00:00,2574.62,2574.65,2574.62,2574.65,200.0,2574.62,2574.65,2574.62,2574.65,200.0
2022-12-02 15:05:00,2575.14,2575.14,2573.78,2573.79,300.0,2575.14,2575.14,2573.78,2573.79,300.0
2022-12-02 15:10:00,2575.28,2576.58,2575.27,2576.58,300.0,2575.28,2576.58,2575.27,2576.58,300.0
2022-12-02 15:15:00,2577.41,2577.96,2577.4,2577.95,200.0,2577.41,2577.96,2577.4,2577.95,200.0
2022-12-02 15:20:00,2577.45,2577.45,2577.26,2577.26,200.0,2577.45,2577.45,2577.26,2577.26,200.0
2022-12-02 15:25:00,2575.34,2575.43,2572.98,2572.98,400.0,2575.34,2575.43,2572.98,2572.98,400.0
2022-12-02 15:30:00,2573.13,2573.72,2571.8,2571.87,916.0,2573.13,2573.72,2571.8,2571.87,916.0
2022-12-02 15:35:00,2569.7,2569.71,2567.98,2568.44,800.0,2569.7,2569.71,2567.98,2568.44,800.0
2022-12-02 15:40:00,2569.53,2569.85,2568.42,2569.54,835.0,2569.53,2569.85,2568.42,2569.54,835.0
2022-12-02 15:45:00,2568.43,2568.43,2566.75,2568.03,921.0,2568.43,2568.43,2566.75,2568.03,921.0
2022-12-02 15:50:00,2569.67,2571.25,2568.87,2569.78,1101.0,2569.67,2571.25,2568.87,2569.78,1101.0
2022-12-02 15:55:00,2568.6,2574.74,2568.6,2574.74,1800.0,2568.6,2574.74,2568.6,2574.74,1800.0
2022-12-05 09:30:00,2550.0,2566.69,2548.63,2550.69,2277.0,2550.0,2566.69,2548.63,2550.69,2277.0
2022-12-05 09:35:00,2555.68,2555.68,2554.76,2554.76,300.0,2555.68,2555.68,2554.76,2554.76,300.0
2022-12-05 09:40:00,2554.76,2554.76,2554.76,2554.76,0.0,2554.76,2554.76,2554.76,2554.76,0.0
2022-12-05 09:45:00,2532.8,2544.3,2532.79,2544.3,1094.0,2532.8,2544.3,2532.79,2544.3,1094.0
2022-12-05 09:50:00,2544.3,2544.3,2544.3,2544.3,0.0,2544.3,2544.3,2544.3,2544.3,0.0
2022-12-05 09:55:00,2546.59,2546.59,2545.18,2545.18,200.0,2546.59,2546.59,2545.18,2545.18,200.0
2022-12-05 10:00:00,2545.85,2545.85,2542.0,2542.0,718.0,2545.85,2545.85,2542.0,2542.0,718.0
2022-12-05 10:05:00,2542.92,2542.92,2542.0,2542.0,292.0,2542.92,2542.92,2542.0,2542.0,292.0
2022-12-05 10:10:00,2541.92,2544.94,2541.22,2544.93,800.0,2541.92,2544.94,2541.22,2544.93,800.0
2022-12-05 10:15:00,2547.28,2547.28,2547.27,2547.28,100.0,2547.28,2547.28,2547.27,2547.28,100.0
2022-12-05 10:20:00,2547.25,2547.25,2547.25,2547.25,100.0,2547.25,2547.25,2547.25,2547.25,100.0
2022-12-05 10:25:00,2546.9,2546.9,2546.9,2546.9,100.0,2546.9,2546.9,2546.9,2546.9,100.0
2022-12-05 10:30:00,2552.92,2557.09,2552.92,2557.09,201.0,2552.92,2557.09,2552.92,2557.09,201.0
2022-12-05 10:35:00,2553.81,2553.81,2546.88,2546.88,311.0,2553.81,2553.81,2546.88,2546.88,311.0
2022-12-05 10:40:00,2547.64,2547.64,2547.64,2547.64,159.0,2547.64,2547.64,2547.64,2547.64,159.0
2022-12-05 10:45:00,2554.58,2554.58,2554.58,2554.58,100.0,2554.58,2554.58,2554.58,2554.58,100.0
2022-12-05 10:50:00,2554.58,2554.58,2554.58,2554.58,0.0,2554.58,2554.58,2554.58,2554.58,0.0
2022-12-05 10:55:00,2557.24,2557.24,2555.17,2555.17,300.0,2557.24,2557.24,2555.17,2555.17,300.0
2022-12-05 11:00:00,2552.83,2552.83,2552.83,2552.83,200.0,2552.83,2552.83,2552.83,2552.83,200.0
2022-12-05 11:05:00,2557.03,2557.03,2557.03,2557.03,100.0,2557.03,2557.03,2557.03,2557.03,100.0
2022-12-05 11:10:00,2553.94,2553.95,2549.72,2549.72,200.0,2553.94,2553.95,2549.72,2549.72,200.0
2022-12-05 11:15:00,2549.17,2549.17,2546.54,2548.54,300.0,2549.17,2549.17,2546.54,2548.54,300.0
2022-12-05 11:20:00,2547.04,2547.04,2545.81,2545.81,622.0,2547.04,2547.04,2545.81,2545.81,622.0
2022-12-05 11:25:00,2548.13,2550.08,2544.97,2550.08,3215.0,2548.13,2550.08,2544.97,2550.08,3215.0
2022-12-05 11:30:00,2550.08,2550.08,2550.08,2550.08,0.0,2550.08,2550.08,2550.08,2550.08,0.0
2022-12-05 11:35:00,2552.98,2553.8,2550.86,2551.92,658.0,2552.98,2553.8,2550.86,2551.92,658.0
2022-12-05 11:40:00,2551.92,2551.92,2551.92,2551.92,0.0,2551.92,2551.92,2551.92,2551.92,0.0
2022-12-05 11:45:00,2553.04,2556.0,2553.0,2553.0,400.0,2553.04,2556.0,2553.0,2553.0,400.0
2022-12-05 11:50:00,2553.0,2553.0,2553.0,2553.0,0.0,2553.0,2553.0,2553.0,2553.0,0.0
2022-12-05 11:55:00,2552.07,2552.07,2543.79,2545.31,1951.0,2552.07,2552.07,2543.79,2545.31,1951.0
2022-12-05 12:00:00,2542.81,2547.67,2542.81,2547.67,914.0,2542.81,2547.67,2542.81,2547.67,914.0
2022-12-05 12:05:00,2547.98,2556.15,2547.75,2555.2,1214.0,2547.98,2556.15,2547.75,2555.2,1214.0
2022-12-05 12:10:00,2552.99,2552.99,2550.13,2550.14,629.0,2552.99,2552.99,2550.13,2550.14,629.0
2022-12-05 12:15:00,2550.13,2552.27,2550.13,2552.27,300.0,2550.13,2552.27,2550.13,2552.27,300.0
2022-12-05 12:20:00,2552.27,2552.27,2552.27,2552.27,0.0,2552.27,2552.27,2552.27,2552.27,0.0
2022-12-05 12:25:00,2560.53,2560.53,2554.35,2554.35,200.0,2560.53,2560.53,2554.35,2554.35,200.0
2022-12-05 12:30:00,2551.18,2551.18,2549.37,2549.37,400.0,2551.18,2551.18,2549.37,2549.37,400.0
2022-12-05 12:35:00,2545.06,2548.3,2545.06,2548.3,430.0,2545.06,2548.3,2545.06,2548.3,430.0
2022-12-05 12:40:00,2545.4,2547.95,2545.4,2545.41,600.0,2545.4,2547.95,2545.4,2545.41,600.0
2022-12-05 12:45:00,2547.67,2547.67,2547.67,2547.67,200.0,2547.67,2547.67,2547.67,2547.67,200.0
2022-12-05 12:50:00,2547.67,2547.67,2547.67,2547.67,0.0,2547.67,2547.67,2547.67,2547.67,0.0
2022-12-05 12:55:00,2544.35,2544.35,2540.97,2540.97,300.0,2544.35,2544.35,2540.97,2540.97,300.0
2022-12-05 13:00:00,2541.66,2542.52,2541.66,2542.52,200.0,2541.66,2542.52,2541.66,2542.52,200.0
2022-12-05 13:05:00,2543.71,2543.71,2541.67,2541.67,700.0,2543.71,2543.71,2541.67,2541.67,700.0
2022-12-05 13:10:00,2541.87,2541.87,2535.0,2535.01,614.0,2541.87,2541.87,2535.0,2535.01,614.0
2022-12-05 13:15:00,2538.54,2539.41,2535.04,2535.22,1799.0,2538.54,2539.41,2535.04,2535.22,1799.0
2022-12-05 13:20:00,2535.26,2542.17,2535.25,2542.16,449.0,2535.26,2542.17,2535.25,2542.16,449.0
2022-12-05 13:25:00,2535.33,2535.33,2530.06,2530.8,822.0,2535.33,2535.33,2530.06,2530.8,822.0
2022-12-05 13:30:00,2532.63,2532.63,2532.62,2532.63,100.0,2532.63,2532.63,2532.62,2532.63,100.0
2022-12-05 13:35:00,2532.62,2534.95,2532.61,2534.95,200.0,2532.62,2534.95,2532.61,2534.95,200.0
2022-12-05 13:40:00,2531.4,2531.4,2531.4,2531.4,100.0,2531.4,2531.4,2531.4,2531.4,100.0
2022-12-05 13:45:00,2531.4,2531.4,2531.4,2531.4,100.0,2531.4,2531.4,2531.4,2531.4,100.0
2022-12-05 13:50:00,2531.74,2533.42,2529.8,2533.42,1000.0,2531.74,2533.42,2529.8,2533.42,1000.0
2022-12-05 13:55:00,2533.64,2533.93,2533.64,2533.93,269.0,2533.64,2533.93,2533.64,2533.93,269.0
2022-12-05 14:00:00,2533.1,2533.1,2528.95,2528.95,200.0,2533.1,2533.1,2528.95,2528.95,200.0
2022-12-05 14:05:00,2528.06,2528.06,2526.21,2526.22,200.0,2528.06,2528.06,2526.21,2526.22,200.0
2022-12-05 14:10:00,2529.81,2530.35,2526.58,2530.35,600.0,2529.81,2530.35,2526.58,2530.35,600.0
2022-12-05 14:15:00,2527.23,2527.43,2527.23,2527.32,300.0,2527.23,2527.43,2527.23,2527.32,300.0
2022-12-05 14:20:00,2526.05,2528.0,2523.71,2523.72,500.0,2526.05,2528.0,2523.71,2523.72,500.0
2022-12-05 14:25:00,2525.66,2525.66,2522.0,2522.11,800.0,2525.66,2525.66,2522.0,2522.11,800.0
2022-12-05 14:30:00,2522.0,2524.83,2522.0,2524.83,500.0,2522.0,2524.83,2522.0,2524.83,500.0
2022-12-05 14:35:00,2522.16,2524.97,2522.16,2524.81,402.0,2522.16,2524.97,2522.16,2524.81,402.0
2022-12-05 14:40:00,2526.46,2527.01,2524.37,2524.37,455.0,2526.46,2527.01,2524.37,2524.37,455.0
2022-12-05 14:45:00,2522.0,2524.29,2522.0,2524.29,200.0,2522.0,2524.29,2522.0,2524.29,200.0
2022-12-05 14:50:00,2523.02,2524.93,2522.64,2522.64,383.0,2523.02,2524.93,2522.64,2522.64,383.0
2022-12-05 14:55:00,2526.67,2526.74,2525.01,2526.73,800.0,2526.67,2526.74,2525.01,2526.73,800.0
2022-12-05 15:00:00,2526.32,2527.78,2526.32,2527.64,932.0,2526.32,2527.78,2526.32,2527.64,932.0
2022-12-05 15:05:00,2529.16,2529.16,2524.51,2524.51,500.0,2529.16,2529.16,2524.51,2524.51,500.0
2022-12-05 15:10:00,2527.47,2529.64,2527.47,2529.56,500.0,2527.47,2529.64,2527.47,2529.56,500.0
2022-12-05 15:15:00,2526.91,2529.09,2526.49,2527.34,718.0,2526.91,2529.09,2526.49,2527.34,718.0
2022-12-05 15:20:00,2526.31,2531.92,2526.31,2529.94,764.0,2526.31,2531.92,2526.31,2529.94,764.0
2022-12-05 15:25:00,2530.07,2530.91,2526.8,2526.8,872.0,2530.07,2530.91,2526.8,2526.8,872.0
2022-12-05 15:30:00,2525.04,2526.46,2524.41,2526.46,540.0,2525.04,2526.46,2524.41,2526.46,540.0
2022-12-05 15:35:00,2526.54,2528.35,2524.87,2524.87,913.0,2526.54,2528.35,2524.87,2524.87,913.0
2022-12-05 15:40:00,2526.03,2526.03,2522.62,2523.78,2300.0,2526.03,2526.03,2522.62,2523.78,2300.0
2022-12-05 15:45:00,2522.26,2526.0,2522.26,2525.32,2017.0,2522.26,2526.0,2522.26,2525.32,2017.0
2022-12-05 15:50:00,2526.63,2533.6,2525.32,2529.78,6007.0,2526.63,2533.6,2525.32,2529.78,6007.0
2022-12-05 15:55:00,2530.7,2534.72,2530.7,2530.94,6678.0,2530.7,2534.72,2530.7,2530.94,6678.0
2022-12-06 09:30:00,2441.0,2498.04,2441.0,2494.06,3337.0,2441.0,2498.04,2441.0,2494.06,3337.0
2022-12-06 09:35:00,2496.92,2499.5,2471.98,2485.0,3066.0,2496.92,2499.5,2471.98,2485.0,3066.0
2022-12-06 09:40:00,2491.87,2494.46,2485.0,2488.97,1200.0,2491.87,2494.46,2485.0,2488.97,1200.0
2022-12-06 09:45:00,2485.01,2496.7,2485.0,2496.7,1500.0,2485.01,2496.7,2485.0,2496.7,1500.0
2022-12-06 09:50:00,2489.37,2494.9,2469.52,2469.52,1601.0,2489.37,2494.9,2469.52,2469.52,1601.0
2022-12-06 09:55:00,2462.49,2462.49,2442.13,2442.13,1000.0,2462.49,2462.49,2442.13,2442.13,1000.0
2022-12-06 10:00:00,2447.02,2447.02,2425.01,2430.41,1807.0,2447.02,2447.02,2425.01,2430.41,1807.0
2022-12-06 10:05:00,2426.65,2434.29,2426.65,2434.29,400.0,2426.65,2434.29,2426.65,2434.29,400.0
2022-12-06 10:10:00,2435.44,2438.42,2410.67,2416.11,4304.0,2435.44,2438.42,2410.67,2416.11,4304.0
2022-12-06 10:15:00,2413.14,2413.35,2398.28,2413.34,4588.0,2413.14,2413.35,2398.28,2413.34,4588.0
2022-12-06 10:20:00,2416.1,2416.1,2400.27,2405.62,1881.0,2416.1,2416.1,2400.27,2405.62,1881.0
2022-12-06 10:25:00,2406.09,2428.16,2406.09,2422.28,1437.0,2406.09,2428.16,2406.09,2422.28,1437.0
2022-12-06 10:30:00,2421.13,2428.11,2409.92,2412.5,3286.0,2421.13,2428.11,2409.92,2412.5,3286.0
2022-12-06 10:35:00,2412.63,2426.0,2408.3,2418.9,3446.0,2412.63,2426.0,2408.3,2418.9,3446.0
2022-12-06 10:40:00,2419.82,2422.58,2414.39,2414.39,5654.0,2419.82,2422.58,2414.39,2414.39,5654.0
2022-12-06 10:45:00,2413.99,2427.97,2413.99,2416.49,5624.0,2413.99,2427.97,2413.99,2416.49,5624.0
2022-12-06 10:50:00,2416.25,2419.73,2409.38,2410.64,1510.0,2416.25,2419.73,2409.38,2410.64,1510.0
2022-12-06 10:55:00,2414.36,2418.64,2405.67,2410.66,2700.0,2414.36,2418.64,2405.67,2410.66,2700.0
2022-12-06 11:00:00,2411.25,2413.52,2400.97,2402.94,1600.0,2411.25,2413.52,2400.97,2402.94,1600.0
2022-12-06 11:05:00,2404.38,2408.27,2401.4,2407.72,1806.0,2404.38,2408.27,2401.4,2407.72,1806.0
2022-12-06 11:10:00,2404.33,2406.54,2404.33,2406.54,496.0,2404.33,2406.54,2404.33,2406.54,496.0
2022-12-06 11:15:00,2407.0,2407.75,2401.0,2401.0,3117.0,2407.0,2407.75,2401.0,2401.0,3117.0
2022-12-06 11:20:00,2400.0,2400.0,2388.27,2388.3,1875.0,2400.0,2400.0,2388.27,2388.3,1875.0
2022-12-06 11:25:00,2386.75,2394.29,2386.75,2390.59,2600.0,2386.75,2394.29,2386.75,2390.59,2600.0
2022-12-06 11:30:00,2389.62,2393.69,2388.22,2393.68,1400.0,2389.62,2393.69,2388.22,2393.68,1400.0
2022-12-06 11:35:00,2396.0,2396.0,2391.91,2395.6,604.0,2396.0,2396.0,2391.91,2395.6,604.0
2022-12-06 11:40:00,2394.63,2394.83,2391.27,2392.7,684.0,2394.63,2394.83,2391.27,2392.7,684.0
2022-12-06 11:45:00,2396.18,2396.18,2395.53,2395.53,773.0,2396.18,2396.18,2395.53,2395.53,773.0
2022-12-06 11:50:00,2395.0,2396.18,2394.63,2395.86,800.0,2395.0,2396.18,2394.63,2395.86,800.0
2022-12-06 11:55:00,2398.66,2402.75,2398.66,2402.75,729.0,2398.66,2402.75,2398.66,2402.75,729.0
2022-12-06 12:00:00,2399.56,2399.56,2399.27,2399.27,300.0,2399.56,2399.56,2399.27,2399.27,300.0
2022-12-06 12:05:00,2402.46,2402.66,2401.55,2401.57,523.0,2402.46,2402.66,2401.55,2401.57,523.0
2022-12-06 12:10:00,2400.11,2400.11,2396.93,2398.56,951.0,2400.11,2400.11,2396.93,2398.56,951.0
2022-12-06 12:15:00,2394.46,2395.99,2389.96,2389.96,1228.0,2394.46,2395.99,2389.96,2389.96,1228.0
2022-12-06 12:20:00,2395.07,2395.18,2394.44,2395.18,391.0,2395.07,2395.18,2394.44,2395.18,391.0
2022-12-06 12:25:00,2394.89,2394.9,2390.0,2390.07,1155.0,2394.89,2394.9,2390.0,2390.07,1155.0
2022-12-06 12:30:00,2390.07,2390.07,2390.07,2390.07,0.0,2390.07,2390.07,2390.07,2390.07,0.0
2022-12-06 12:35:00,2388.32,2390.47,2388.32,2390.47,322.0,2388.32,2390.47,2388.32,2390.47,322.0
2022-12-06 12:40:00,2396.86,2396.86,2392.86,2392.87,300.0,2396.86,2396.86,2392.86,2392.87,300.0
2022-12-06 12:45:00,2396.27,2397.52,2396.26,2397.52,500.0,2396.27,2397.52,2396.26,2397.52,500.0
2022-12-06 12:50:00,2401.03,2401.03,2397.69,2397.73,400.0,2401.03,2401.03,2397.69,2397.73,400.0
2022-12-06 12:55:00,2397.74,2405.69,2397.74,2405.69,504.0,2397.74,2405.69,2397.74,2405.69,504.0
2022-12-06 13:00:00,2412.57,2412.57,2407.46,2411.09,1514.0,2412.57,2412.57,2407.46,2411.09,1514.0
2022-12-06 13:05:00,2406.2,2410.08,2406.2,2407.0,400.0,2406.2,2410.08,2406.2,2407.0,400.0
2022-12-06 13:10:00,2412.35,2414.74,2411.01,2413.0,701.0,2412.35,2414.74,2411.01,2413.0,701.0
2022-12-06 13:15:00,2416.37,2424.14,2416.0,2424.14,1300.0,2416.37,2424.14,2416.0,2424.14,1300.0
2022-12-06 13:20:00,2422.0,2436.16,2421.78,2428.26,1300.0,2422.0,2436.16,2421.78,2428.26,1300.0
2022-12-06 13:25:00,2430.95,2441.31,2430.62,2434.62,1470.0,2430.95,2441.31,2430.62,2434.62,1470.0
2022-12-06 13:30:00,2430.96,2434.76,2427.59,2427.59,1100.0,2430.96,2434.76,2427.59,2427.59,1100.0
2022-12-06 13:35:00,2433.0,2433.0,2433.0,2433.0,100.0,2433.0,2433.0,2433.0,2433.0,100.0
2022-12-06 13:40:00,2427.17,2427.89,2427.17,2427.89,200.0,2427.17,2427.89,2427.17,2427.89,200.0
2022-12-06 13:45:00,2431.38,2435.99,2431.38,2434.49,800.0,2431.38,2435.99,2431.38,2434.49,800.0
2022-12-06 13:50:00,2432.37,2433.73,2429.21,2433.03,800.0,2432.37,2433.73,2429.21,2433.03,800.0
2022-12-06 13:55:00,2430.38,2432.18,2430.38,2432.18,387.0,2430.38,2432.18,2430.38,2432.18,387.0
2022-12-06 14:00:00,2435.66,2435.66,2430.47,2430.83,700.0,2435.66,2435.66,2430.47,2430.83,700.0
2022-12-06 14:05:00,2434.71,2434.72,2433.86,2433.86,200.0,2434.71,2434.72,2433.86,2433.86,200.0
2022-12-06 14:10:00,2432.64,2433.05,2430.01,2430.81,654.0,2432.64,2433.05,2430.01,2430.81,654.0
2022-12-06 14:15:00,2430.79,2430.79,2430.79,2430.79,100.0,2430.79,2430.79,2430.79,2430.79,100.0
2022-12-06 14:20:00,2432.5,2437.0,2432.48,2437.0,1442.0,2432.5,2437.0,2432.48,2437.0,1442.0
2022-12-06 14:25:00,2439.43,2439.43,2435.86,2435.99,700.0,2439.43,2439.43,2435.86,2435.99,700.0
2022-12-06 14:30:00,2435.99,2435.99,2435.99,2435.99,197.0,2435.99,2435.99,2435.99,2435.99,197.0
2022-12-06 14:35:00,2433.43,2435.24,2432.86,2432.86,300.0,2433.43,2435.24,2432.86,2432.86,300.0
2022-12-06 14:40:00,2434.36,2437.6,2434.35,2437.56,300.0,2434.36,2437.6,2434.35,2437.56,300.0
2022-12-06 14:45:00,2445.32,2446.29,2445.32,2446.29,200.0,2445.32,2446.29,2445.32,2446.29,200.0
2022-12-06 14:50:00,2445.97,2447.57,2437.42,2437.42,923.0,2445.97,2447.57,2437.42,2437.42,923.0
2022-12-06 14:55:00,2443.68,2446.98,2443.68,2444.97,913.0,2443.68,2446.98,2443.68,2444.97,913.0
2022-12-06 15:00:00,2445.56,2447.15,2444.88,2447.14,400.0,2445.56,2447.15,2444.88,2447.14,400.0
2022-12-06 15:05:00,2445.07,2451.6,2445.06,2451.6,900.0,2445.07,2451.6,2445.06,2451.6,900.0
2022-12-06 15:10:00,2450.65,2451.13,2444.73,2445.41,1680.0,2450.65,2451.13,2444.73,2445.41,1680.0
2022-12-06 15:15:00,2443.76,2444.44,2443.76,2444.43,596.0,2443.76,2444.44,2443.76,2444.43,596.0
2022-12-06 15:20:00,2446.2,2450.31,2445.73,2450.31,749.0,2446.2,2450.31,2445.73,2450.31,749.0
2022-12-06 15:25:00,2450.79,2450.79,2448.62,2448.63,200.0,2450.79,2450.79,2448.62,2448.63,200.0
2022-12-06 15:30:00,2447.94,2455.38,2447.94,2454.57,1500.0,2447.94,2455.38,2447.94,2454.57,1500.0
2022-12-06 15:35:00,2455.44,2457.29,2455.44,2457.0,800.0,2455.44,2457.29,2455.44,2457.0,800.0
2022-12-06 15:40:00,2457.01,2461.25,2457.0,2461.24,1335.0,2457.01,2461.25,2457.0,2461.24,1335.0
2022-12-06 15:45:00,2461.86,2464.37,2461.61,2464.37,1437.0,2461.86,2464.37,2461.61,2464.37,1437.0
2022-12-06 15:50:00,2464.18,2464.18,2455.87,2459.87,4932.0,2464.18,2464.18,2455.87,2459.87,4932.0
2022-12-06 15:55:00,2458.93,2458.95,2448.18,2455.7,7335.0,2458.93,2458.95,2448.18,2455.7,7335.0
2022-12-07 09:30:00,2460.0,2478.23,2458.54,2478.22,2062.0,2460.0,2478.23,2458.54,2478.22,2062.0
2022-12-07 09:35:00,2472.74,2481.61,2470.56,2471.53,1141.0,2472.74,2481.61,2470.56,2471.53,1141.0
2022-12-07 09:40:00,2473.97,2473.97,2467.01,2467.13,301.0,2473.97,2473.97,2467.01,2467.13,301.0
2022-12-07 09:45:00,2454.11,2454.11,2450.73,2453.65,648.0,2454.11,2454.11,2450.73,2453.65,648.0
2022-12-07 09:50:00,2450.01,2466.0,2450.01,2456.63,1700.0,2450.01,2466.0,2450.01,2456.63,1700.0
2022-12-07 09:55:00,2457.28,2457.28,2443.44,2445.02,1255.0,2457.28,2457.28,2443.44,2445.02,1255.0
2022-12-07 10:00:00,2447.4,2457.67,2446.83,2446.85,1844.0,2447.4,2457.67,2446.83,2446.85,1844.0
2022-12-07 10:05:00,2445.47,2453.06,2444.71,2450.38,1100.0,2445.47,2453.06,2444.71,2450.38,1100.0
2022-12-07 10:10:00,2445.09,2450.2,2445.09,2446.26,500.0,2445.09,2450.2,2445.09,2446.26,500.0
2022-12-07 10:15:00,2446.32,2450.46,2446.32,2449.79,300.0,2446.32,2450.46,2446.32,2449.79,300.0
2022-12-07 10:20:00,2446.05,2453.64,2446.05,2453.64,800.0,2446.05,2453.64,2446.05,2453.64,800.0
2022-12-07 10:25:00,2452.44,2455.24,2452.44,2455.24,602.0,2452.44,2455.24,2452.44,2455.24,602.0
2022-12-07 10:30:00,2451.01,2451.01,2451.0,2451.01,100.0,2451.01,2451.01,2451.0,2451.01,100.0
2022-12-07 10:35:00,2452.41,2455.0,2452.41,2454.93,400.0,2452.41,2455.0,2452.41,2454.93,400.0
2022-12-07 10:40:00,2455.0,2467.0,2455.0,2465.34,1050.0,2455.0,2467.0,2455.0,2465.34,1050.0
2022-12-07 10:45:00,2472.0,2472.0,2472.0,2472.0,100.0,2472.0,2472.0,2472.0,2472.0,100.0
2022-12-07 10:50:00,2472.48,2475.84,2472.48,2474.65,800.0,2472.48,2475.84,2472.48,2474.65,800.0
2022-12-07 10:55:00,2478.0,2483.0,2478.0,2479.16,300.0,2478.0,2483.0,2478.0,2479.16,300.0
2022-12-07 11:00:00,2478.95,2478.95,2478.95,2478.95,100.0,2478.95,2478.95,2478.95,2478.95,100.0
2022-12-07 11:05:00,2483.0,2483.0,2478.96,2479.69,815.0,2483.0,2483.0,2478.96,2479.69,815.0
2022-12-07 11:10:00,2475.75,2475.75,2475.74,2475.75,100.0,2475.75,2475.75,2475.74,2475.75,100.0
2022-12-07 11:15:00,2473.11,2477.72,2473.1,2477.72,300.0,2473.11,2477.72,2473.1,2477.72,300.0
2022-12-07 11:20:00,2475.0,2483.41,2475.0,2481.0,600.0,2475.0,2483.41,2475.0,2481.0,600.0
2022-12-07 11:25:00,2482.85,2482.85,2479.58,2482.25,1059.0,2482.85,2482.85,2479.58,2482.25,1059.0
2022-12-07 11:30:00,2482.16,2486.69,2480.69,2486.69,800.0,2482.16,2486.69,2480.69,2486.69,800.0
2022-12-07 11:35:00,2483.39,2487.0,2483.38,2487.0,500.0,2483.39,2487.0,2483.38,2487.0,500.0
2022-12-07 11:40:00,2482.15,2485.52,2482.04,2482.05,300.0,2482.15,2485.52,2482.04,2482.05,300.0
2022-12-07 11:45:00,2481.41,2482.48,2474.79,2474.8,800.0,2481.41,2482.48,2474.79,2474.8,800.0
2022-12-07 11:50:00,2469.11,2469.11,2467.43,2467.6,300.0,2469.11,2469.11,2467.43,2467.6,300.0
2022-12-07 11:55:00,2467.81,2478.08,2467.8,2473.22,801.0,2467.81,2478.08,2467.8,2473.22,801.0
2022-12-07 12:00:00,2473.22,2473.22,2473.22,2473.22,0.0,2473.22,2473.22,2473.22,2473.22,0.0
2022-12-07 12:05:00,2473.93,2473.94,2473.93,2473.93,100.0,2473.93,2473.94,2473.93,2473.93,100.0
2022-12-07 12:10:00,2474.28,2474.28,2472.62,2472.63,300.0,2474.28,2474.28,2472.62,2472.63,300.0
2022-12-07 12:15:00,2474.97,2474.99,2473.57,2473.57,400.0,2474.97,2474.99,2473.57,2473.57,400.0
2022-12-07 12:20:00,2473.96,2474.24,2473.96,2474.24,200.0,2473.96,2474.24,2473.96,2474.24,200.0
2022-12-07 12:25:00,2468.69,2469.31,2468.69,2469.31,200.0,2468.69,2469.31,2468.69,2469.31,200.0
2022-12-07 12:30:00,2469.31,2469.31,2469.31,2469.31,0.0,2469.31,2469.31,2469.31,2469.31,0.0
2022-12-07 12:35:00,2475.0,2475.0,2472.78,2474.56,1111.0,2475.0,2475.0,2472.78,2474.56,1111.0
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 12:45:00,2476.51,2476.51,2476.51,2476.51,0.0,2476.51,2476.51,2476.51,2476.51,0.0
2022-12-07 12:50:00,2480.54,2480.54,2480.54,2480.54,100.0,2480.54,2480.54,2480.54,2480.54,100.0
2022-12-07 12:55:00,2477.99,2484.09,2477.99,2484.09,200.0,2477.99,2484.09,2477.99,2484.09,200.0
2022-12-07 13:00:00,2484.54,2484.54,2477.62,2480.79,601.0,2484.54,2484.54,2477.62,2480.79,601.0
2022-12-07 13:05:00,2480.13,2480.13,2477.01,2477.01,400.0,2480.13,2480.13,2477.01,2477.01,400.0
2022-12-07 13:10:00,2477.63,2477.63,2477.62,2477.63,100.0,2477.63,2477.63,2477.62,2477.63,100.0
2022-12-07 13:15:00,2480.0,2480.0,2480.0,2480.0,100.0,2480.0,2480.0,2480.0,2480.0,100.0
2022-12-07 13:20:00,2479.14,2479.14,2475.62,2475.62,400.0,2479.14,2479.14,2475.62,2475.62,400.0
2022-12-07 13:25:00,2475.62,2475.62,2475.62,2475.62,100.0,2475.62,2475.62,2475.62,2475.62,100.0
2022-12-07 13:30:00,2475.12,2475.12,2472.61,2472.62,200.0,2475.12,2475.12,2472.61,2472.62,200.0
2022-12-07 13:35:00,2471.89,2471.89,2468.22,2468.22,400.0,2471.89,2471.89,2468.22,2468.22,400.0
2022-12-07 13:40:00,2469.35,2469.35,2466.34,2466.34,200.0,2469.35,2469.35,2466.34,2466.34,200.0
2022-12-07 13:45:00,2466.27,2466.27,2464.34,2465.89,300.0,2466.27,2466.27,2464.34,2465.89,300.0
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 13:55:00,2462.82,2462.82,2462.82,2462.82,0.0,2462.82,2462.82,2462.82,2462.82,0.0
2022-12-07 14:00:00,2460.78,2460.78,2460.77,2460.78,100.0,2460.78,2460.78,2460.77,2460.78,100.0
2022-12-07 14:05:00,2461.39,2461.4,2461.39,2461.39,100.0,2461.39,2461.4,2461.39,2461.39,100.0
2022-12-07 14:10:00,2464.07,2464.3,2462.19,2462.2,302.0,2464.07,2464.3,2462.19,2462.2,302.0
2022-12-07 14:15:00,2462.26,2462.72,2456.15,2456.15,500.0,2462.26,2462.72,2456.15,2456.15,500.0
2022-12-07 14:20:00,2457.1,2460.83,2456.14,2456.64,1403.0,2457.1,2460.83,2456.14,2456.64,1403.0
2022-12-07 14:25:00,2457.29,2460.33,2457.29,2460.33,200.0,2457.29,2460.33,2457.29,2460.33,200.0
2022-12-07 14:30:00,2458.8,2458.8,2458.43,2458.43,400.0,2458.8,2458.8,2458.43,2458.43,400.0
2022-12-07 14:35:00,2461.44,2461.44,2461.44,2461.44,100.0,2461.44,2461.44,2461.44,2461.44,100.0
2022-12-07 14:40:00,2461.53,2461.53,2457.59,2457.6,200.0,2461.53,2461.53,2457.59,2457.6,200.0
2022-12-07 14:45:00,2456.51,2456.51,2456.47,2456.47,214.0,2456.51,2456.51,2456.47,2456.47,214.0
2022-12-07 14:50:00,2454.93,2454.94,2449.67,2449.67,200.0,2454.93,2454.94,2449.67,2449.67,200.0
2022-12-07 14:55:00,2452.31,2452.31,2451.29,2451.29,200.0,2452.31,2452.31,2451.29,2451.29,200.0
2022-12-07 15:00:00,2453.93,2454.15,2449.97,2449.97,869.0,2453.93,2454.15,2449.97,2449.97,869.0
2022-12-07 15:05:00,2450.14,2450.45,2450.14,2450.45,200.0,2450.14,2450.45,2450.14,2450.45,200.0
2022-12-07 15:10:00,2450.73,2450.73,2445.85,2445.86,200.0,2450.73,2450.73,2445.85,2445.86,200.0
2022-12-07 15:15:00,2445.27,2446.86,2444.01,2444.01,400.0,2445.27,2446.86,2444.01,2444.01,400.0
2022-12-07 15:20:00,2442.34,2442.41,2442.01,2442.41,300.0,2442.34,2442.41,2442.01,2442.41,300.0
2022-12-07 15:25:00,2444.53,2450.35,2444.53,2450.35,1000.0,2444.53,2450.35,2444.53,2450.35,1000.0
2022-12-07 15:30:00,2449.14,2452.71,2449.13,2452.71,200.0,2449.14,2452.71,2449.13,2452.71,200.0
2022-12-07 15:35:00,2451.64,2451.64,2447.98,2447.99,600.0,2451.64,2451.64,2447.98,2447.99,600.0
2022-12-07 15:40:00,2449.45,2450.41,2447.6,2447.6,600.0,2449.45,2450.41,2447.6,2447.6,600.0
2022-12-07 15:45:00,2448.94,2450.9,2448.26,2449.59,1200.0,2448.94,2450.9,2448.26,2449.59,1200.0
2022-12-07 15:50:00,2449.18,2450.46,2445.14,2448.52,2156.0,2449.18,2450.46,2445.14,2448.52,2156.0
2022-12-07 15:55:00,2448.44,2453.84,2447.87,2453.52,5776.0,2448.44,2453.84,2447.87,2453.52,5776.0
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 09:35:00,2456.75,2456.75,2456.75,2456.75,0.0,2456.75,2456.75,2456.75,2456.75,0.0
2022-12-08 09:40:00,2467.1,2467.1,2467.1,2467.1,200.0,2467.1,2467.1,2467.1,2467.1,200.0
2022-12-08 09:45:00,2475.49,2475.49,2467.45,2467.45,1089.0,2475.49,2475.49,2467.45,2467.45,1089.0
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 09:55:00,2455.01,2455.01,2455.01,2455.01,0.0,2455.01,2455.01,2455.01,2455.01,0.0
2022-12-08 10:00:00,2466.02,2466.02,2466.01,2466.02,100.0,2466.02,2466.02,2466.01,2466.02,100.0
2022-12-08 10:05:00,2471.01,2471.01,2471.01,2471.01,100.0,2471.01,2471.01,2471.01,2471.01,100.0
2022-12-08 10:10:00,2471.01,2471.01,2471.01,2471.01,0.0,2471.01,2471.01,2471.01,2471.01,0.0
2022-12-08 10:15:00,2480.23,2480.23,2480.23,2480.23,100.0,2480.23,2480.23,2480.23,2480.23,100.0
2022-12-08 10:20:00,2478.24,2482.59,2476.41,2476.41,500.0,2478.24,2482.59,2476.41,2476.41,500.0
2022-12-08 10:25:00,2482.05,2485.0,2480.88,2484.63,600.0,2482.05,2485.0,2480.88,2484.63,600.0
2022-12-08 10:30:00,2492.04,2494.2,2488.12,2494.2,334.0,2492.04,2494.2,2488.12,2494.2,334.0
2022-12-08 10:35:00,2490.47,2493.05,2488.94,2493.05,550.0,2490.47,2493.05,2488.94,2493.05,550.0
2022-12-08 10:40:00,2494.0,2494.0,2494.0,2494.0,200.0,2494.0,2494.0,2494.0,2494.0,200.0
2022-12-08 10:45:00,2496.97,2497.53,2496.97,2497.53,200.0,2496.97,2497.53,2496.97,2497.53,200.0
2022-12-08 10:50:00,2496.94,2497.8,2495.41,2495.41,809.0,2496.94,2497.8,2495.41,2495.41,809.0
2022-12-08 10:55:00,2495.07,2495.07,2493.82,2494.3,500.0,2495.07,2495.07,2493.82,2494.3,500.0
2022-12-08 11:00:00,2493.65,2493.66,2491.0,2491.0,526.0,2493.65,2493.66,2491.0,2491.0,526.0
2022-12-08 11:05:00,2489.04,2489.04,2489.04,2489.04,100.0,2489.04,2489.04,2489.04,2489.04,100.0
2022-12-08 11:10:00,2486.29,2486.29,2479.81,2479.81,300.0,2486.29,2486.29,2479.81,2479.81,300.0
2022-12-08 11:15:00,2479.19,2482.34,2476.76,2476.8,590.0,2479.19,2482.34,2476.76,2476.8,590.0
2022-12-08 11:20:00,2475.05,2475.78,2474.83,2475.76,500.0,2475.05,2475.78,2474.83,2475.76,500.0
2022-12-08 11:25:00,2477.36,2479.83,2477.36,2479.83,657.0,2477.36,2479.83,2477.36,2479.83,657.0
2022-12-08 11:30:00,2485.14,2485.14,2485.14,2485.14,100.0,2485.14,2485.14,2485.14,2485.14,100.0
2022-12-08 11:35:00,2483.0,2483.0,2483.0,2483.0,100.0,2483.0,2483.0,2483.0,2483.0,100.0
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 11:45:00,2481.55,2481.55,2481.55,2481.55,0.0,2481.55,2481.55,2481.55,2481.55,0.0
2022-12-08 11:50:00,2483.12,2483.12,2483.12,2483.12,100.0,2483.12,2483.12,2483.12,2483.12,100.0
2022-12-08 11:55:00,2482.99,2482.99,2482.99,2482.99,100.0,2482.99,2482.99,2482.99,2482.99,100.0
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 12:05:00,2482.44,2482.44,2482.44,2482.44,0.0,2482.44,2482.44,2482.44,2482.44,0.0
2022-12-08 12:10:00,2482.44,2482.44,2482.44,2482.44,0.0,2482.44,2482.44,2482.44,2482.44,0.0
2022-12-08 12:15:00,2480.68,2480.68,2480.68,2480.68,100.0,2480.68,2480.68,2480.68,2480.68,100.0
2022-12-08 12:20:00,2480.68,2480.68,2480.68,2480.68,0.0,2480.68,2480.68,2480.68,2480.68,0.0
2022-12-08 12:25:00,2479.5,2479.5,2479.49,2479.5,100.0,2479.5,2479.5,2479.49,2479.5,100.0
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 12:35:00,2479.5,2479.5,2479.5,2479.5,0.0,2479.5,2479.5,2479.5,2479.5,0.0
2022-12-08 12:40:00,2477.02,2479.1,2476.03,2476.03,400.0,2477.02,2479.1,2476.03,2476.03,400.0
2022-12-08 12:45:00,2474.05,2475.62,2473.86,2475.62,400.0,2474.05,2475.62,2473.86,2475.62,400.0
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 12:55:00,2475.62,2475.62,2475.62,2475.62,0.0,2475.62,2475.62,2475.62,2475.62,0.0
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 13:05:00,2474.6,2474.6,2474.6,2474.6,0.0,2474.6,2474.6,2474.6,2474.6,0.0
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 13:15:00,2470.78,2470.78,2470.78,2470.78,0.0,2470.78,2470.78,2470.78,2470.78,0.0
2022-12-08 13:20:00,2470.78,2470.78,2470.78,2470.78,0.0,2470.78,2470.78,2470.78,2470.78,0.0
2022-12-08 13:25:00,2470.78,2470.78,2470.78,2470.78,0.0,2470.78,2470.78,2470.78,2470.78,0.0
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 13:35:00,2473.83,2473.83,2473.83,2473.83,0.0,2473.83,2473.83,2473.83,2473.83,0.0
2022-12-08 13:40:00,2473.83,2473.83,2473.82,2473.83,100.0,2473.83,2473.83,2473.82,2473.83,100.0
2022-12-08 13:45:00,2472.81,2475.0,2472.8,2475.0,3303.0,2472.81,2475.0,2472.8,2475.0,3303.0
2022-12-08 13:50:00,2474.38,2474.38,2474.38,2474.38,300.0,2474.38,2474.38,2474.38,2474.38,300.0
2022-12-08 13:55:00,2474.5,2474.5,2473.58,2473.68,488.0,2474.5,2474.5,2473.58,2473.68,488.0
2022-12-08 14:00:00,2470.16,2470.62,2469.55,2469.55,300.0,2470.16,2470.62,2469.55,2469.55,300.0
2022-12-08 14:05:00,2468.3,2468.3,2466.57,2466.57,200.0,2468.3,2468.3,2466.57,2466.57,200.0
2022-12-08 14:10:00,2464.64,2464.64,2464.63,2464.64,100.0,2464.64,2464.64,2464.63,2464.64,100.0
2022-12-08 14:15:00,2470.63,2470.63,2470.63,2470.63,100.0,2470.63,2470.63,2470.63,2470.63,100.0
2022-12-08 14:20:00,2472.62,2472.62,2472.62,2472.62,100.0,2472.62,2472.62,2472.62,2472.62,100.0
2022-12-08 14:25:00,2472.52,2472.54,2472.52,2472.54,200.0,2472.52,2472.54,2472.52,2472.54,200.0
2022-12-08 14:30:00,2472.54,2472.54,2463.64,2464.94,2114.0,2472.54,2472.54,2463.64,2464.94,2114.0
2022-12-08 14:35:00,2465.76,2467.13,2465.76,2467.13,555.0,2465.76,2467.13,2465.76,2467.13,555.0
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 14:45:00,2467.13,2467.13,2467.13,2467.13,0.0,2467.13,2467.13,2467.13,2467.13,0.0
2022-12-08 14:50:00,2468.15,2472.67,2467.66,2472.67,444.0,2468.15,2472.67,2467.66,2472.67,444.0
2022-12-08 14:55:00,2474.73,2474.73,2474.73,2474.73,210.0,2474.73,2474.73,2474.73,2474.73,210.0
2022-12-08 15:00:00,2474.62,2474.62,2474.62,2474.62,100.0,2474.62,2474.62,2474.62,2474.62,100.0
2022-12-08 15:05:00,2471.95,2475.0,2471.76,2475.0,669.0,2471.95,2475.0,2471.76,2475.0,669.0
2022-12-08 15:10:00,2474.99,2475.0,2474.99,2475.0,557.0,2474.99,2475.0,2474.99,2475.0,557.0
2022-12-08 15:15:00,2477.06,2477.62,2477.06,2477.62,312.0,2477.06,2477.62,2477.06,2477.62,312.0
2022-12-08 15:20:00,2478.18,2478.22,2478.18,2478.22,300.0,2478.18,2478.22,2478.18,2478.22,300.0
2022-12-08 15:25:00,2480.0,2480.0,2480.0,2480.0,208.0,2480.0,2480.0,2480.0,2480.0,208.0
2022-12-08 15:30:00,2478.97,2478.97,2477.13,2477.13,200.0,2478.97,2478.97,2477.13,2477.13,200.0
2022-12-08 15:35:00,2478.53,2480.26,2478.53,2480.26,300.0,2478.53,2480.26,2478.53,2480.26,300.0
2022-12-08 15:40:00,2480.26,2480.26,2480.26,2480.26,0.0,2480.26,2480.26,2480.26,2480.26,0.0
2022-12-08 15:45:00,2480.69,2480.69,2479.58,2479.58,622.0,2480.69,2480.69,2479.58,2479.58,622.0
2022-12-08 15:50:00,2479.6,2481.18,2479.54,2480.59,900.0,2479.6,2481.18,2479.54,2480.59,900.0
2022-12-08 15:55:00,2481.22,2488.99,2481.22,2488.48,4349.0,2481.22,2488.99,2481.22,2488.48,4349.0
2022-12-09 09:30:00,2480.0,2480.0,2474.08,2474.08,589.0,2480.0,2480.0,2474.08,2474.08,589.0
2022-12-09 09:35:00,2485.45,2485.45,2485.45,2485.45,100.0,2485.45,2485.45,2485.45,2485.45,100.0
2022-12-09 09:40:00,2485.45,2485.45,2485.45,2485.45,0.0,2485.45,2485.45,2485.45,2485.45,0.0
2022-12-09 09:45:00,2491.81,2491.81,2491.8,2491.81,100.0,2491.81,2491.81,2491.8,2491.81,100.0
2022-12-09 09:50:00,2486.59,2486.59,2486.59,2486.59,100.0,2486.59,2486.59,2486.59,2486.59,100.0
2022-12-09 09:55:00,2476.16,2476.16,2476.16,2476.16,100.0,2476.16,2476.16,2476.16,2476.16,100.0
2022-12-09 10:00:00,2475.11,2484.0,2475.1,2484.0,1098.0,2475.11,2484.0,2475.1,2484.0,1098.0
2022-12-09 10:05:00,2485.48,2485.49,2481.84,2481.9,300.0,2485.48,2485.49,2481.84,2481.9,300.0
2022-12-09 10:10:00,2477.55,2479.77,2474.87,2477.28,600.0,2477.55,2479.77,2474.87,2477.28,600.0
2022-12-09 10:15:00,2479.96,2480.32,2478.46,2478.46,700.0,2479.96,2480.32,2478.46,2478.46,700.0
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 10:25:00,2478.46,2478.46,2478.46,2478.46,0.0,2478.46,2478.46,2478.46,2478.46,0.0
2022-12-09 10:30:00,2475.07,2475.07,2475.07,2475.07,100.0,2475.07,2475.07,2475.07,2475.07,100.0
2022-12-09 10:35:00,2484.54,2484.54,2480.81,2483.53,400.0,2484.54,2484.54,2480.81,2483.53,400.0
2022-12-09 10:40:00,2483.53,2483.53,2479.59,2479.6,500.0,2483.53,2483.53,2479.59,2479.6,500.0
2022-12-09 10:45:00,2477.36,2478.99,2475.98,2478.75,800.0,2477.36,2478.99,2475.98,2478.75,800.0
2022-12-09 10:50:00,2475.96,2480.88,2475.96,2476.09,1147.0,2475.96,2480.88,2475.96,2476.09,1147.0
2022-12-09 10:55:00,2478.13,2484.36,2476.09,2484.27,400.0,2478.13,2484.36,2476.09,2484.27,400.0
2022-12-09 11:00:00,2484.27,2484.27,2484.27,2484.27,0.0,2484.27,2484.27,2484.27,2484.27,0.0
2022-12-09 11:05:00,2481.29,2483.2,2475.96,2476.94,696.0,2481.29,2483.2,2475.96,2476.94,696.0
2022-12-09 11:10:00,2476.26,2476.26,2476.26,2476.26,100.0,2476.26,2476.26,2476.26,2476.26,100.0
2022-12-09 11:15:00,2476.26,2476.26,2476.26,2476.26,100.0,2476.26,2476.26,2476.26,2476.26,100.0
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 11:25:00,2476.26,2476.26,2476.26,2476.26,0.0,2476.26,2476.26,2476.26,2476.26,0.0
2022-12-09 11:30:00,2476.27,2476.27,2476.27,2476.27,200.0,2476.27,2476.27,2476.27,2476.27,200.0
2022-12-09 11:35:00,2476.26,2476.26,2470.0,2470.0,616.0,2476.26,2476.26,2470.0,2470.0,616.0
2022-12-09 11:40:00,2465.79,2467.23,2461.14,2467.23,800.0,2465.79,2467.23,2461.14,2467.23,800.0
2022-12-09 11:45:00,2463.44,2463.44,2458.94,2458.94,200.0,2463.44,2463.44,2458.94,2458.94,200.0
2022-12-09 11:50:00,2458.83,2462.62,2458.83,2462.62,200.0,2458.83,2462.62,2458.83,2462.62,200.0
2022-12-09 11:55:00,2463.58,2464.11,2463.58,2464.11,427.0,2463.58,2464.11,2463.58,2464.11,427.0
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 12:05:00,2459.36,2459.36,2459.36,2459.36,0.0,2459.36,2459.36,2459.36,2459.36,0.0
2022-12-09 12:10:00,2459.28,2459.28,2459.28,2459.28,100.0,2459.28,2459.28,2459.28,2459.28,100.0
2022-12-09 12:15:00,2457.56,2459.08,2457.56,2459.08,200.0,2457.56,2459.08,2457.56,2459.08,200.0
2022-12-09 12:20:00,2456.56,2456.56,2456.56,2456.56,100.0,2456.56,2456.56,2456.56,2456.56,100.0
2022-12-09 12:25:00,2458.9,2458.9,2458.9,2458.9,100.0,2458.9,2458.9,2458.9,2458.9,100.0
2022-12-09 12:30:00,2458.84,2458.84,2458.84,2458.84,413.0,2458.84,2458.84,2458.84,2458.84,413.0
2022-12-09 12:35:00,2458.27,2458.63,2458.27,2458.63,200.0,2458.27,2458.63,2458.27,2458.63,200.0
2022-12-09 12:40:00,2457.01,2457.01,2457.01,2457.01,100.0,2457.01,2457.01,2457.01,2457.01,100.0
2022-12-09 12:45:00,2456.65,2456.65,2455.58,2455.58,788.0,2456.65,2456.65,2455.58,2455.58,788.0
2022-12-09 12:50:00,2453.44,2453.44,2453.44,2453.44,200.0,2453.44,2453.44,2453.44,2453.44,200.0
2022-12-09 12:55:00,2454.52,2456.2,2454.51,2456.2,600.0,2454.52,2456.2,2454.51,2456.2,600.0
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 13:05:00,2457.87,2457.87,2457.87,2457.87,0.0,2457.87,2457.87,2457.87,2457.87,0.0
2022-12-09 13:10:00,2456.81,2456.97,2456.8,2456.97,400.0,2456.81,2456.97,2456.8,2456.97,400.0
2022-12-09 13:15:00,2456.97,2458.98,2456.97,2458.98,697.0,2456.97,2458.98,2456.97,2458.98,697.0
2022-12-09 13:20:00,2459.4,2459.4,2459.27,2459.27,400.0,2459.4,2459.4,2459.27,2459.27,400.0
2022-12-09 13:25:00,2457.31,2457.31,2454.97,2454.97,500.0,2457.31,2457.31,2454.97,2454.97,500.0
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 13:35:00,2453.54,2453.54,2453.54,2453.54,0.0,2453.54,2453.54,2453.54,2453.54,0.0
2022-12-09 13:40:00,2453.54,2453.54,2453.54,2453.54,0.0,2453.54,2453.54,2453.54,2453.54,0.0
2022-12-09 13:45:00,2454.8,2454.8,2454.8,2454.8,100.0,2454.8,2454.8,2454.8,2454.8,100.0
2022-12-09 13:50:00,2453.51,2453.51,2453.51,2453.51,100.0,2453.51,2453.51,2453.51,2453.51,100.0
2022-12-09 13:55:00,2455.93,2455.93,2454.52,2454.52,200.0,2455.93,2455.93,2454.52,2454.52,200.0
2022-12-09 14:00:00,2452.7,2452.7,2452.7,2452.7,112.0,2452.7,2452.7,2452.7,2452.7,112.0
2022-12-09 14:05:00,2453.03,2453.03,2452.72,2452.81,651.0,2453.03,2453.03,2452.72,2452.81,651.0
2022-12-09 14:10:00,2451.83,2451.83,2451.83,2451.83,100.0,2451.83,2451.83,2451.83,2451.83,100.0
2022-12-09 14:15:00,2452.63,2452.63,2452.62,2452.63,200.0,2452.63,2452.63,2452.62,2452.63,200.0
2022-12-09 14:20:00,2452.37,2452.37,2452.37,2452.37,100.0,2452.37,2452.37,2452.37,2452.37,100.0
2022-12-09 14:25:00,2452.47,2452.47,2452.15,2452.15,200.0,2452.47,2452.47,2452.15,2452.15,200.0
2022-12-09 14:30:00,2452.24,2452.25,2452.24,2452.24,100.0,2452.24,2452.25,2452.24,2452.24,100.0
2022-12-09 14:35:00,2452.26,2455.41,2452.26,2455.41,1000.0,2452.26,2455.41,2452.26,2455.41,1000.0
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 14:45:00,2455.41,2455.41,2455.41,2455.41,0.0,2455.41,2455.41,2455.41,2455.41,0.0
2022-12-09 14:50:00,2455.0,2455.18,2455.0,2455.18,297.0,2455.0,2455.18,2455.0,2455.18,297.0
2022-12-09 14:55:00,2458.01,2458.01,2455.82,2456.02,402.0,2458.01,2458.01,2455.82,2456.02,402.0
2022-12-09 15:00:00,2454.77,2456.68,2454.77,2456.68,200.0,2454.77,2456.68,2454.77,2456.68,200.0
2022-12-09 15:05:00,2457.54,2457.72,2457.54,2457.72,300.0,2457.54,2457.72,2457.54,2457.72,300.0
2022-12-09 15:10:00,2457.72,2457.72,2457.72,2457.72,0.0,2457.72,2457.72,2457.72,2457.72,0.0
2022-12-09 15:15:00,2459.22,2461.59,2459.22,2461.49,500.0,2459.22,2461.59,2459.22,2461.49,500.0
2022-12-09 15:20:00,2460.79,2460.83,2458.04,2458.04,1343.0,2460.79,2460.83,2458.04,2458.04,1343.0
2022-12-09 15:25:00,2458.95,2458.95,2457.68,2458.59,477.0,2458.95,2458.95,2457.68,2458.59,477.0
2022-12-09 15:30:00,2458.33,2458.94,2458.33,2458.93,300.0,2458.33,2458.94,2458.33,2458.93,300.0
2022-12-09 15:35:00,2458.18,2458.19,2454.75,2454.75,402.0,2458.18,2458.19,2454.75,2454.75,402.0
2022-12-09 15:40:00,2451.99,2454.26,2451.99,2454.26,509.0,2451.99,2454.26,2451.99,2454.26,509.0
2022-12-09 15:45:00,2454.54,2455.13,2452.22,2452.22,2035.0,2454.54,2455.13,2452.22,2452.22,2035.0
2022-12-09 15:50:00,2450.0,2450.0,2449.39,2449.89,600.0,2450.0,2450.0,2449.39,2449.89,600.0
2022-12-09 15:55:00,2450.48,2454.99,2449.31,2454.99,5878.0,2450.48,2454.99,2449.31,2454.99,5878.0
2022-12-12 09:30:00,2475.24,2475.78,2464.58,2469.06,1428.0,2475.24,2475.78,2464.58,2469.06,1428.0
2022-12-12 09:35:00,2465.47,2470.07,2465.47,2470.07,200.0,2465.47,2470.07,2465.47,2470.07,200.0
2022-12-12 09:40:00,2473.28,2473.28,2472.51,2472.51,200.0,2473.28,2473.28,2472.51,2472.51,200.0
2022-12-12 09:45:00,2471.18,2471.19,2471.18,2471.18,100.0,2471.18,2471.19,2471.18,2471.18,100.0
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 09:55:00,2471.18,2471.18,2471.18,2471.18,0.0,2471.18,2471.18,2471.18,2471.18,0.0
2022-12-12 10:00:00,2452.57,2465.62,2452.56,2458.67,500.0,2452.57,2465.62,2452.56,2458.67,500.0
2022-12-12 10:05:00,2464.07,2464.07,2460.98,2460.98,400.0,2464.07,2464.07,2460.98,2460.98,400.0
2022-12-12 10:10:00,2460.98,2460.98,2460.98,2460.98,0.0,2460.98,2460.98,2460.98,2460.98,0.0
2022-12-12 10:15:00,2452.81,2455.05,2450.4,2454.27,900.0,2452.81,2455.05,2450.4,2454.27,900.0
2022-12-12 10:20:00,2456.08,2456.08,2450.42,2453.59,1024.0,2456.08,2456.08,2450.42,2453.59,1024.0
2022-12-12 10:25:00,2451.87,2451.87,2451.87,2451.87,100.0,2451.87,2451.87,2451.87,2451.87,100.0
2022-12-12 10:30:00,2451.87,2451.87,2451.87,2451.87,0.0,2451.87,2451.87,2451.87,2451.87,0.0
2022-12-12 10:35:00,2450.57,2450.57,2450.57,2450.57,200.0,2450.57,2450.57,2450.57,2450.57,200.0
2022-12-12 10:40:00,2453.56,2453.56,2453.55,2453.56,100.0,2453.56,2453.56,2453.55,2453.56,100.0
2022-12-12 10:45:00,2450.06,2450.62,2450.06,2450.62,200.0,2450.06,2450.62,2450.06,2450.62,200.0
2022-12-12 10:50:00,2450.72,2450.73,2445.22,2445.22,500.0,2450.72,2450.73,2445.22,2445.22,500.0
2022-12-12 10:55:00,2444.63,2445.02,2444.63,2445.02,200.0,2444.63,2445.02,2444.63,2445.02,200.0
2022-12-12 11:00:00,2447.25,2447.26,2446.46,2447.06,500.0,2447.25,2447.26,2446.46,2447.06,500.0
2022-12-12 11:05:00,2444.59,2444.59,2444.17,2444.17,200.0,2444.59,2444.59,2444.17,2444.17,200.0
2022-12-12 11:10:00,2443.69,2443.69,2442.3,2442.92,300.0,2443.69,2443.69,2442.3,2442.92,300.0
2022-12-12 11:15:00,2443.0,2446.67,2443.0,2446.66,718.0,2443.0,2446.67,2443.0,2446.66,718.0
2022-12-12 11:20:00,2451.19,2451.9,2451.19,2451.9,200.0,2451.19,2451.9,2451.19,2451.9,200.0
2022-12-12 11:25:00,2452.3,2452.3,2452.29,2452.3,277.0,2452.3,2452.3,2452.29,2452.3,277.0
2022-12-12 11:30:00,2452.0,2453.36,2452.0,2453.36,200.0,2452.0,2453.36,2452.0,2453.36,200.0
2022-12-12 11:35:00,2449.86,2449.86,2449.86,2449.86,100.0,2449.86,2449.86,2449.86,2449.86,100.0
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 11:45:00,2445.29,2445.29,2445.29,2445.29,0.0,2445.29,2445.29,2445.29,2445.29,0.0
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 11:55:00,2442.97,2442.97,2442.97,2442.97,0.0,2442.97,2442.97,2442.97,2442.97,0.0
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 12:05:00,2443.9,2443.9,2443.9,2443.9,0.0,2443.9,2443.9,2443.9,2443.9,0.0
2022-12-12 12:10:00,2443.95,2443.95,2441.87,2441.87,401.0,2443.95,2443.95,2441.87,2441.87,401.0
2022-12-12 12:15:00,2442.57,2442.57,2441.48,2441.91,600.0,2442.57,2442.57,2441.48,2441.91,600.0
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 12:25:00,2441.91,2441.91,2441.91,2441.91,0.0,2441.91,2441.91,2441.91,2441.91,0.0
2022-12-12 12:30:00,2441.91,2441.91,2441.91,2441.91,0.0,2441.91,2441.91,2441.91,2441.91,0.0
2022-12-12 12:35:00,2443.82,2443.82,2440.56,2443.27,611.0,2443.82,2443.82,2440.56,2443.27,611.0
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 12:45:00,2440.58,2440.58,2440.58,2440.58,0.0,2440.58,2440.58,2440.58,2440.58,0.0
2022-12-12 12:50:00,2440.58,2440.58,2440.58,2440.58,0.0,2440.58,2440.58,2440.58,2440.58,0.0
2022-12-12 12:55:00,2435.14,2435.14,2435.13,2435.14,100.0,2435.14,2435.14,2435.13,2435.14,100.0
2022-12-12 13:00:00,2435.14,2435.14,2435.14,2435.14,0.0,2435.14,2435.14,2435.14,2435.14,0.0
2022-12-12 13:05:00,2437.85,2437.85,2437.85,2437.85,100.0,2437.85,2437.85,2437.85,2437.85,100.0
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 13:15:00,2435.79,2435.79,2435.79,2435.79,0.0,2435.79,2435.79,2435.79,2435.79,0.0
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 13:25:00,2436.03,2436.03,2436.03,2436.03,0.0,2436.03,2436.03,2436.03,2436.03,0.0
2022-12-12 13:30:00,2436.75,2439.07,2436.75,2439.07,200.0,2436.75,2439.07,2436.75,2439.07,200.0
2022-12-12 13:35:00,2440.16,2440.16,2440.16,2440.16,200.0,2440.16,2440.16,2440.16,2440.16,200.0
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 13:45:00,2443.82,2443.82,2443.82,2443.82,0.0,2443.82,2443.82,2443.82,2443.82,0.0
2022-12-12 13:50:00,2443.73,2443.74,2443.73,2443.74,400.0,2443.73,2443.74,2443.73,2443.74,400.0
2022-12-12 13:55:00,2443.9,2443.96,2443.9,2443.95,200.0,2443.9,2443.96,2443.9,2443.95,200.0
2022-12-12 14:00:00,2444.75,2445.6,2444.75,2444.75,781.0,2444.75,2445.6,2444.75,2444.75,781.0
2022-12-12 14:05:00,2444.75,2444.75,2444.75,2444.75,100.0,2444.75,2444.75,2444.75,2444.75,100.0
2022-12-12 14:10:00,2444.75,2444.75,2444.75,2444.75,0.0,2444.75,2444.75,2444.75,2444.75,0.0
2022-12-12 14:15:00,2443.89,2443.89,2443.88,2443.89,200.0,2443.89,2443.89,2443.88,2443.89,200.0
2022-12-12 14:20:00,2443.96,2444.17,2443.89,2444.17,300.0,2443.96,2444.17,2443.89,2444.17,300.0
2022-12-12 14:25:00,2443.83,2443.83,2440.0,2440.0,300.0,2443.83,2443.83,2440.0,2440.0,300.0
2022-12-12 14:30:00,2440.01,2440.53,2440.01,2440.49,600.0,2440.01,2440.53,2440.01,2440.49,600.0
2022-12-12 14:35:00,2440.37,2440.97,2440.36,2440.97,200.0,2440.37,2440.97,2440.36,2440.97,200.0
2022-12-12 14:40:00,2440.92,2440.97,2440.92,2440.97,200.0,2440.92,2440.97,2440.92,2440.97,200.0
2022-12-12 14:45:00,2438.9,2440.83,2438.9,2440.83,700.0,2438.9,2440.83,2438.9,2440.83,700.0
2022-12-12 14:50:00,2441.18,2442.16,2441.18,2442.16,300.0,2441.18,2442.16,2441.18,2442.16,300.0
2022-12-12 14:55:00,2445.76,2445.76,2444.86,2444.86,200.0,2445.76,2445.76,2444.86,2444.86,200.0
2022-12-12 15:00:00,2443.54,2445.34,2443.54,2443.94,500.0,2443.54,2445.34,2443.54,2443.94,500.0
2022-12-12 15:05:00,2443.47,2446.33,2443.45,2446.33,400.0,2443.47,2446.33,2443.45,2446.33,400.0
2022-12-12 15:10:00,2447.14,2450.0,2447.14,2449.59,3200.0,2447.14,2450.0,2447.14,2449.59,3200.0
2022-12-12 15:15:00,2449.34,2449.34,2447.04,2447.2,591.0,2449.34,2449.34,2447.04,2447.2,591.0
2022-12-12 15:20:00,2446.66,2447.23,2446.65,2446.67,1100.0,2446.66,2447.23,2446.65,2446.67,1100.0
2022-12-12 15:25:00,2446.68,2448.9,2446.68,2448.34,1458.0,2446.68,2448.9,2446.68,2448.34,1458.0
2022-12-12 15:30:00,2448.43,2449.56,2447.91,2447.92,1625.0,2448.43,2449.56,2447.91,2447.92,1625.0
2022-12-12 15:35:00,2448.73,2449.32,2448.4,2448.4,700.0,2448.73,2449.32,2448.4,2448.4,700.0
2022-12-12 15:40:00,2448.0,2448.0,2446.69,2447.42,1116.0,2448.0,2448.0,2446.69,2447.42,1116.0
2022-12-12 15:45:00,2447.34,2447.93,2446.49,2446.49,1010.0,2447.34,2447.93,2446.49,2446.49,1010.0
2022-12-12 15:50:00,2445.28,2445.8,2444.72,2445.54,1400.0,2445.28,2445.8,2444.72,2445.54,1400.0
2022-12-12 15:55:00,2447.11,2453.43,2447.11,2451.26,3477.0,2447.11,2453.43,2447.11,2451.26,3477.0
2022-12-13 09:30:00,2485.82,2492.18,2465.73,2470.0,4048.0,2485.82,2492.18,2465.73,2470.0,4048.0
2022-12-13 09:35:00,2459.27,2471.59,2453.78,2453.78,800.0,2459.27,2471.59,2453.78,2453.78,800.0
2022-12-13 09:40:00,2459.53,2459.53,2451.74,2451.74,200.0,2459.53,2459.53,2451.74,2451.74,200.0
2022-12-13 09:45:00,2453.08,2453.08,2444.39,2447.08,1889.0,2453.08,2453.08,2444.39,2447.08,1889.0
2022-12-13 09:50:00,2446.78,2461.95,2446.78,2461.95,971.0,2446.78,2461.95,2446.78,2461.95,971.0
2022-12-13 09:55:00,2466.82,2466.82,2455.48,2455.48,300.0,2466.82,2466.82,2455.48,2455.48,300.0
2022-12-13 10:00:00,2462.9,2464.59,2462.9,2464.59,206.0,2462.9,2464.59,2462.9,2464.59,206.0
2022-12-13 10:05:00,2460.07,2460.07,2454.9,2454.9,654.0,2460.07,2460.07,2454.9,2454.9,654.0
2022-12-13 10:10:00,2457.24,2457.28,2446.43,2446.43,500.0,2457.24,2457.28,2446.43,2446.43,500.0
2022-12-13 10:15:00,2439.38,2439.66,2439.13,2439.66,400.0,2439.38,2439.66,2439.13,2439.66,400.0
2022-12-13 10:20:00,2443.82,2451.96,2443.82,2451.95,200.0,2443.82,2451.96,2443.82,2451.95,200.0
2022-12-13 10:25:00,2434.46,2434.46,2434.46,2434.46,100.0,2434.46,2434.46,2434.46,2434.46,100.0
2022-12-13 10:30:00,2433.7,2439.15,2433.38,2436.16,1000.0,2433.7,2439.15,2433.38,2436.16,1000.0
2022-12-13 10:35:00,2437.42,2437.42,2436.01,2436.02,200.0,2437.42,2437.42,2436.01,2436.02,200.0
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 10:45:00,2437.14,2437.14,2437.14,2437.14,0.0,2437.14,2437.14,2437.14,2437.14,0.0
2022-12-13 10:50:00,2437.14,2437.14,2437.14,2437.14,0.0,2437.14,2437.14,2437.14,2437.14,0.0
2022-12-13 10:55:00,2432.76,2435.64,2432.64,2435.64,512.0,2432.76,2435.64,2432.64,2435.64,512.0
2022-12-13 11:00:00,2433.14,2437.59,2433.14,2437.59,600.0,2433.14,2437.59,2433.14,2437.59,600.0
2022-12-13 11:05:00,2437.92,2437.92,2437.71,2437.71,200.0,2437.92,2437.92,2437.71,2437.71,200.0
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 11:15:00,2435.99,2435.99,2435.99,2435.99,0.0,2435.99,2435.99,2435.99,2435.99,0.0
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 11:25:00,2433.71,2433.71,2433.71,2433.71,0.0,2433.71,2433.71,2433.71,2433.71,0.0
2022-12-13 11:30:00,2438.01,2438.01,2438.01,2438.01,109.0,2438.01,2438.01,2438.01,2438.01,109.0
2022-12-13 11:35:00,2443.89,2443.9,2443.89,2443.89,100.0,2443.89,2443.9,2443.89,2443.89,100.0
2022-12-13 11:40:00,2443.99,2443.99,2442.48,2442.49,300.0,2443.99,2443.99,2442.48,2442.49,300.0
2022-12-13 11:45:00,2442.48,2442.48,2440.53,2440.53,606.0,2442.48,2442.48,2440.53,2440.53,606.0
2022-12-13 11:50:00,2433.57,2433.57,2428.78,2432.38,500.0,2433.57,2433.57,2428.78,2432.38,500.0
2022-12-13 11:55:00,2431.41,2431.41,2428.73,2428.87,2566.0,2431.41,2431.41,2428.73,2428.87,2566.0
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 12:05:00,2433.67,2433.67,2433.67,2433.67,0.0,2433.67,2433.67,2433.67,2433.67,0.0
2022-12-13 12:10:00,2433.46,2433.9,2431.19,2431.19,654.0,2433.46,2433.9,2431.19,2431.19,654.0
2022-12-13 12:15:00,2427.79,2427.79,2427.79,2427.79,100.0,2427.79,2427.79,2427.79,2427.79,100.0
2022-12-13 12:20:00,2423.0,2423.0,2423.0,2423.0,745.0,2423.0,2423.0,2423.0,2423.0,745.0
2022-12-13 12:25:00,2424.89,2424.89,2422.73,2422.73,400.0,2424.89,2424.89,2422.73,2422.73,400.0
2022-12-13 12:30:00,2422.73,2422.73,2422.73,2422.73,0.0,2422.73,2422.73,2422.73,2422.73,0.0
2022-12-13 12:35:00,2422.63,2422.68,2421.34,2421.44,520.0,2422.63,2422.68,2421.34,2421.44,520.0
2022-12-13 12:40:00,2418.81,2419.5,2418.78,2419.5,500.0,2418.81,2419.5,2418.78,2419.5,500.0
2022-12-13 12:45:00,2418.34,2418.34,2417.86,2417.87,200.0,2418.34,2418.34,2417.86,2417.87,200.0
2022-12-13 12:50:00,2410.31,2410.31,2410.31,2410.31,520.0,2410.31,2410.31,2410.31,2410.31,520.0
2022-12-13 12:55:00,2410.29,2410.29,2408.12,2409.96,900.0,2410.29,2410.29,2408.12,2409.96,900.0
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 13:05:00,2413.27,2413.27,2413.27,2413.27,0.0,2413.27,2413.27,2413.27,2413.27,0.0
2022-12-13 13:10:00,2413.27,2413.27,2413.27,2413.27,0.0,2413.27,2413.27,2413.27,2413.27,0.0
2022-12-13 13:15:00,2410.96,2410.96,2410.96,2410.96,100.0,2410.96,2410.96,2410.96,2410.96,100.0
2022-12-13 13:20:00,2415.46,2419.74,2415.46,2419.74,268.0,2415.46,2419.74,2415.46,2419.74,268.0
2022-12-13 13:25:00,2418.06,2418.06,2418.06,2418.06,100.0,2418.06,2418.06,2418.06,2418.06,100.0
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 13:35:00,2413.7,2413.7,2413.7,2413.7,0.0,2413.7,2413.7,2413.7,2413.7,0.0
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 13:45:00,2406.68,2406.68,2406.68,2406.68,0.0,2406.68,2406.68,2406.68,2406.68,0.0
2022-12-13 13:50:00,2406.68,2406.68,2406.68,2406.68,0.0,2406.68,2406.68,2406.68,2406.68,0.0
2022-12-13 13:55:00,2403.24,2403.24,2403.24,2403.24,100.0,2403.24,2403.24,2403.24,2403.24,100.0
2022-12-13 14:00:00,2403.24,2403.24,2403.24,2403.24,0.0,2403.24,2403.24,2403.24,2403.24,0.0
2022-12-13 14:05:00,2405.55,2405.55,2405.3,2405.3,200.0,2405.55,2405.55,2405.3,2405.3,200.0
2022-12-13 14:10:00,2405.3,2405.3,2405.3,2405.3,0.0,2405.3,2405.3,2405.3,2405.3,0.0
2022-12-13 14:15:00,2402.52,2402.52,2402.52,2402.52,100.0,2402.52,2402.52,2402.52,2402.52,100.0
2022-12-13 14:20:00,2399.78,2399.98,2399.78,2399.97,898.0,2399.78,2399.98,2399.78,2399.97,898.0
2022-12-13 14:25:00,2402.37,2402.37,2402.06,2402.11,300.0,2402.37,2402.37,2402.06,2402.11,300.0
2022-12-13 14:30:00,2400.65,2406.0,2400.65,2406.0,322.0,2400.65,2406.0,2400.65,2406.0,322.0
2022-12-13 14:35:00,2409.45,2410.03,2409.37,2410.03,646.0,2409.45,2410.03,2409.37,2410.03,646.0
2022-12-13 14:40:00,2410.03,2410.03,2410.03,2410.03,0.0,2410.03,2410.03,2410.03,2410.03,0.0
2022-12-13 14:45:00,2416.37,2416.37,2416.37,2416.37,100.0,2416.37,2416.37,2416.37,2416.37,100.0
2022-12-13 14:50:00,2416.43,2416.43,2412.0,2412.0,400.0,2416.43,2416.43,2412.0,2412.0,400.0
2022-12-13 14:55:00,2409.06,2409.06,2408.57,2408.57,300.0,2409.06,2409.06,2408.57,2408.57,300.0
2022-12-13 15:00:00,2408.57,2408.57,2408.57,2408.57,0.0,2408.57,2408.57,2408.57,2408.57,0.0
2022-12-13 15:05:00,2402.1,2402.7,2402.09,2402.7,200.0,2402.1,2402.7,2402.09,2402.7,200.0
2022-12-13 15:10:00,2399.12,2401.72,2399.11,2400.12,1303.0,2399.12,2401.72,2399.11,2400.12,1303.0
2022-12-13 15:15:00,2400.06,2403.13,2400.06,2401.97,700.0,2400.06,2403.13,2400.06,2401.97,700.0
2022-12-13 15:20:00,2401.0,2401.82,2400.56,2401.82,500.0,2401.0,2401.82,2400.56,2401.82,500.0
2022-12-13 15:25:00,2402.02,2402.02,2400.75,2400.75,200.0,2402.02,2402.02,2400.75,2400.75,200.0
2022-12-13 15:30:00,2406.61,2408.14,2406.49,2406.49,300.0,2406.61,2408.14,2406.49,2406.49,300.0
2022-12-13 15:35:00,2407.72,2407.91,2402.99,2403.27,1000.0,2407.72,2407.91,2402.99,2403.27,1000.0
2022-12-13 15:40:00,2402.41,2403.7,2401.09,2402.3,1000.0,2402.41,2403.7,2401.09,2402.3,1000.0
2022-12-13 15:45:00,2404.33,2404.33,2399.86,2400.72,2500.0,2404.33,2404.33,2399.86,2400.72,2500.0
2022-12-13 15:50:00,2402.15,2403.57,2396.47,2396.47,1591.0,2402.15,2403.57,2396.47,2396.47,1591.0
2022-12-13 15:55:00,2397.41,2397.41,2389.47,2391.98,5407.0,2397.41,2397.41,2389.47,2391.98,5407.0
2022-12-14 09:30:00,2388.78,2388.78,2383.4,2383.4,1207.0,2388.78,2388.78,2383.4,2383.4,1207.0
2022-12-14 09:35:00,2396.75,2396.75,2384.4,2384.41,200.0,2396.75,2396.75,2384.4,2384.41,200.0
2022-12-14 09:40:00,2388.82,2392.43,2385.0,2385.0,887.0,2388.82,2392.43,2385.0,2385.0,887.0
2022-12-14 09:45:00,2389.68,2390.24,2389.68,2390.24,200.0,2389.68,2390.24,2389.68,2390.24,200.0
2022-12-14 09:50:00,2385.73,2401.0,2385.73,2401.0,400.0,2385.73,2401.0,2385.73,2401.0,400.0
2022-12-14 09:55:00,2402.62,2402.62,2394.88,2397.73,700.0,2402.62,2402.62,2394.88,2397.73,700.0
2022-12-14 10:00:00,2393.48,2395.2,2385.65,2385.65,859.0,2393.48,2395.2,2385.65,2385.65,859.0
2022-12-14 10:05:00,2380.0,2382.93,2379.61,2382.93,403.0,2380.0,2382.93,2379.61,2382.93,403.0
2022-12-14 10:10:00,2382.93,2382.93,2382.93,2382.93,0.0,2382.93,2382.93,2382.93,2382.93,0.0
2022-12-14 10:15:00,2380.96,2380.96,2375.65,2375.66,200.0,2380.96,2380.96,2375.65,2375.66,200.0
2022-12-14 10:20:00,2371.15,2375.62,2371.15,2375.62,200.0,2371.15,2375.62,2371.15,2375.62,200.0
2022-12-14 10:25:00,2368.67,2376.54,2368.67,2376.54,619.0,2368.67,2376.54,2368.67,2376.54,619.0
2022-12-14 10:30:00,2369.86,2377.82,2369.63,2377.82,800.0,2369.86,2377.82,2369.63,2377.82,800.0
2022-12-14 10:35:00,2380.7,2380.7,2380.7,2380.7,100.0,2380.7,2380.7,2380.7,2380.7,100.0
2022-12-14 10:40:00,2384.88,2385.68,2384.87,2385.68,200.0,2384.88,2385.68,2384.87,2385.68,200.0
2022-12-14 10:45:00,2382.52,2385.02,2382.52,2384.76,300.0,2382.52,2385.02,2382.52,2384.76,300.0
2022-12-14 10:50:00,2384.91,2387.36,2384.42,2387.36,500.0,2384.91,2387.36,2384.42,2387.36,500.0
2022-12-14 10:55:00,2385.17,2388.04,2385.17,2388.04,200.0,2385.17,2388.04,2385.17,2388.04,200.0
2022-12-14 11:00:00,2390.16,2390.16,2390.16,2390.16,100.0,2390.16,2390.16,2390.16,2390.16,100.0
2022-12-14 11:05:00,2391.55,2391.55,2386.61,2386.61,845.0,2391.55,2391.55,2386.61,2386.61,845.0
2022-12-14 11:10:00,2388.57,2391.14,2387.64,2391.14,306.0,2388.57,2391.14,2387.64,2391.14,306.0
2022-12-14 11:15:00,2388.98,2388.98,2388.33,2388.33,202.0,2388.98,2388.98,2388.33,2388.33,202.0
2022-12-14 11:20:00,2390.21,2390.21,2387.6,2387.6,300.0,2390.21,2390.21,2387.6,2387.6,300.0
2022-12-14 11:25:00,2390.0,2390.21,2390.0,2390.21,200.0,2390.0,2390.21,2390.0,2390.21,200.0
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 11:35:00,2391.87,2391.87,2391.87,2391.87,0.0,2391.87,2391.87,2391.87,2391.87,0.0
2022-12-14 11:40:00,2392.35,2392.35,2392.35,2392.35,100.0,2392.35,2392.35,2392.35,2392.35,100.0
2022-12-14 11:45:00,2387.66,2387.66,2387.66,2387.66,100.0,2387.66,2387.66,2387.66,2387.66,100.0
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 11:55:00,2384.73,2384.73,2384.73,2384.73,0.0,2384.73,2384.73,2384.73,2384.73,0.0
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 12:05:00,2385.85,2385.85,2385.85,2385.85,0.0,2385.85,2385.85,2385.85,2385.85,0.0
2022-12-14 12:10:00,2384.54,2386.24,2384.54,2386.24,300.0,2384.54,2386.24,2384.54,2386.24,300.0
2022-12-14 12:15:00,2386.4,2386.4,2386.4,2386.4,117.0,2386.4,2386.4,2386.4,2386.4,117.0
2022-12-14 12:20:00,2384.67,2384.67,2381.91,2381.91,301.0,2384.67,2384.67,2381.91,2381.91,301.0
2022-12-14 12:25:00,2383.59,2383.59,2382.99,2382.99,200.0,2383.59,2383.59,2382.99,2382.99,200.0
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 12:35:00,2382.99,2382.99,2382.99,2382.99,0.0,2382.99,2382.99,2382.99,2382.99,0.0
2022-12-14 12:40:00,2386.51,2386.51,2385.14,2385.14,300.0,2386.51,2386.51,2385.14,2385.14,300.0
2022-12-14 12:45:00,2383.62,2384.51,2382.62,2383.69,611.0,2383.62,2384.51,2382.62,2383.69,611.0
2022-12-14 12:50:00,2385.41,2385.42,2382.96,2382.96,400.0,2385.41,2385.42,2382.96,2382.96,400.0
2022-12-14 12:55:00,2385.43,2385.44,2385.43,2385.43,100.0,2385.43,2385.44,2385.43,2385.43,100.0
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 13:05:00,2384.93,2384.93,2384.93,2384.93,0.0,2384.93,2384.93,2384.93,2384.93,0.0
2022-12-14 13:10:00,2384.93,2384.93,2384.93,2384.93,0.0,2384.93,2384.93,2384.93,2384.93,0.0
2022-12-14 13:15:00,2384.33,2384.34,2384.1,2384.1,700.0,2384.33,2384.34,2384.1,2384.1,700.0
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 13:25:00,2384.1,2384.1,2384.1,2384.1,0.0,2384.1,2384.1,2384.1,2384.1,0.0
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 13:35:00,2384.1,2384.1,2384.1,2384.1,0.0,2384.1,2384.1,2384.1,2384.1,0.0
2022-12-14 13:40:00,2384.4,2385.41,2384.4,2385.39,307.0,2384.4,2385.41,2384.4,2385.39,307.0
2022-12-14 13:45:00,2384.0,2384.0,2384.0,2384.0,100.0,2384.0,2384.0,2384.0,2384.0,100.0
2022-12-14 13:50:00,2384.0,2384.0,2384.0,2384.0,0.0,2384.0,2384.0,2384.0,2384.0,0.0
2022-12-14 13:55:00,2386.24,2386.24,2385.47,2385.47,200.0,2386.24,2386.24,2385.47,2385.47,200.0
2022-12-14 14:00:00,2383.58,2385.15,2373.38,2373.38,654.0,2383.58,2385.15,2373.38,2373.38,654.0
2022-12-14 14:05:00,2375.11,2375.11,2368.83,2368.83,300.0,2375.11,2375.11,2368.83,2368.83,300.0
2022-12-14 14:10:00,2367.92,2367.92,2367.34,2367.34,200.0,2367.92,2367.92,2367.34,2367.34,200.0
2022-12-14 14:15:00,2375.88,2375.88,2375.88,2375.88,100.0,2375.88,2375.88,2375.88,2375.88,100.0
2022-12-14 14:20:00,2373.52,2373.52,2373.51,2373.52,100.0,2373.52,2373.52,2373.51,2373.52,100.0
2022-12-14 14:25:00,2372.33,2375.94,2372.28,2375.94,1245.0,2372.33,2375.94,2372.28,2375.94,1245.0
2022-12-14 14:30:00,2376.46,2376.46,2370.49,2372.75,623.0,2376.46,2376.46,2370.49,2372.75,623.0
2022-12-14 14:35:00,2356.4,2365.6,2356.4,2365.6,200.0,2356.4,2365.6,2356.4,2365.6,200.0
2022-12-14 14:40:00,2365.68,2372.55,2365.6,2372.55,504.0,2365.68,2372.55,2365.6,2372.55,504.0
2022-12-14 14:45:00,2372.28,2372.28,2372.28,2372.28,100.0,2372.28,2372.28,2372.28,2372.28,100.0
2022-12-14 14:50:00,2373.6,2373.6,2366.84,2366.84,200.0,2373.6,2373.6,2366.84,2366.84,200.0
2022-12-14 14:55:00,2375.21,2375.78,2373.63,2373.64,400.0,2375.21,2375.78,2373.63,2373.64,400.0
2022-12-14 15:00:00,2382.26,2382.26,2382.25,2382.26,100.0,2382.26,2382.26,2382.25,2382.26,100.0
2022-12-14 15:05:00,2375.52,2379.4,2372.46,2372.46,614.0,2375.52,2379.4,2372.46,2372.46,614.0
2022-12-14 15:10:00,2378.6,2380.74,2377.73,2377.73,400.0,2378.6,2380.74,2377.73,2377.73,400.0
2022-12-14 15:15:00,2377.77,2377.77,2370.35,2370.35,568.0,2377.77,2377.77,2370.35,2370.35,568.0
2022-12-14 15:20:00,2371.85,2372.03,2370.25,2370.66,1134.0,2371.85,2372.03,2370.25,2370.66,1134.0
2022-12-14 15:25:00,2368.74,2368.85,2362.33,2362.33,500.0,2368.74,2368.85,2362.33,2362.33,500.0
2022-12-14 15:30:00,2359.02,2359.02,2354.93,2354.93,700.0,2359.02,2359.02,2354.93,2354.93,700.0
2022-12-14 15:35:00,2354.91,2357.5,2354.9,2354.93,400.0,2354.91,2357.5,2354.9,2354.93,400.0
2022-12-14 15:40:00,2358.19,2360.39,2358.19,2359.58,683.0,2358.19,2360.39,2358.19,2359.58,683.0
2022-12-14 15:45:00,2358.04,2360.83,2357.63,2358.17,1351.0,2358.04,2360.83,2357.63,2358.17,1351.0
2022-12-14 15:50:00,2364.15,2366.04,2362.17,2366.04,800.0,2364.15,2366.04,2362.17,2366.04,800.0
2022-12-14 15:55:00,2361.79,2361.79,2357.34,2360.39,2434.0,2361.79,2361.79,2357.34,2360.39,2434.0
2022-12-15 09:30:00,2343.82,2354.44,2333.29,2350.21,2085.0,2343.82,2354.44,2333.29,2350.21,2085.0
2022-12-15 09:35:00,2353.16,2353.16,2335.58,2337.78,780.0,2353.16,2353.16,2335.58,2337.78,780.0
2022-12-15 09:40:00,2337.13,2341.58,2337.13,2340.74,712.0,2337.13,2341.58,2337.13,2340.74,712.0
2022-12-15 09:45:00,2349.74,2349.74,2341.06,2348.8,1141.0,2349.74,2349.74,2341.06,2348.8,1141.0
2022-12-15 09:50:00,2346.74,2348.62,2346.74,2347.56,766.0,2346.74,2348.62,2346.74,2347.56,766.0
2022-12-15 09:55:00,2345.39,2349.41,2344.72,2349.15,600.0,2345.39,2349.41,2344.72,2349.15,600.0
2022-12-15 10:00:00,2345.38,2345.38,2343.65,2343.65,700.0,2345.38,2345.38,2343.65,2343.65,700.0
2022-12-15 10:05:00,2349.47,2349.48,2349.47,2349.47,100.0,2349.47,2349.48,2349.47,2349.47,100.0
2022-12-15 10:10:00,2349.47,2349.47,2349.47,2349.47,0.0,2349.47,2349.47,2349.47,2349.47,0.0
2022-12-15 10:15:00,2357.06,2357.06,2357.05,2357.06,100.0,2357.06,2357.06,2357.05,2357.06,100.0
2022-12-15 10:20:00,2357.22,2361.52,2353.48,2361.52,800.0,2357.22,2361.52,2353.48,2361.52,800.0
2022-12-15 10:25:00,2353.28,2353.28,2351.0,2351.0,1410.0,2353.28,2353.28,2351.0,2351.0,1410.0
2022-12-15 10:30:00,2351.9,2353.14,2351.9,2353.1,659.0,2351.9,2353.14,2351.9,2353.1,659.0
2022-12-15 10:35:00,2356.2,2360.53,2355.22,2360.53,653.0,2356.2,2360.53,2355.22,2360.53,653.0
2022-12-15 10:40:00,2358.77,2360.32,2354.71,2354.71,300.0,2358.77,2360.32,2354.71,2354.71,300.0
2022-12-15 10:45:00,2360.42,2360.77,2360.42,2360.77,305.0,2360.42,2360.77,2360.42,2360.77,305.0
2022-12-15 10:50:00,2362.86,2363.15,2362.65,2362.65,335.0,2362.86,2363.15,2362.65,2362.65,335.0
2022-12-15 10:55:00,2365.79,2365.79,2361.08,2361.09,200.0,2365.79,2365.79,2361.08,2361.09,200.0
2022-12-15 11:00:00,2366.22,2367.17,2366.22,2367.17,687.0,2366.22,2367.17,2366.22,2367.17,687.0
2022-12-15 11:05:00,2367.55,2367.55,2367.54,2367.55,100.0,2367.55,2367.55,2367.54,2367.55,100.0
2022-12-15 11:10:00,2366.34,2369.57,2364.27,2364.27,500.0,2366.34,2369.57,2364.27,2364.27,500.0
2022-12-15 11:15:00,2364.25,2364.25,2363.25,2364.19,300.0,2364.25,2364.25,2363.25,2364.19,300.0
2022-12-15 11:20:00,2368.8,2368.8,2365.4,2365.4,400.0,2368.8,2368.8,2365.4,2365.4,400.0
2022-12-15 11:25:00,2367.12,2371.83,2367.12,2367.26,3023.0,2367.12,2371.83,2367.12,2367.26,3023.0
2022-12-15 11:30:00,2365.66,2367.8,2365.16,2367.75,1769.0,2365.66,2367.8,2365.16,2367.75,1769.0
2022-12-15 11:35:00,2367.78,2368.93,2364.02,2367.12,1600.0,2367.78,2368.93,2364.02,2367.12,1600.0
2022-12-15 11:40:00,2367.12,2367.12,2360.69,2360.9,900.0,2367.12,2367.12,2360.69,2360.9,900.0
2022-12-15 11:45:00,2362.15,2362.15,2357.48,2357.48,500.0,2362.15,2362.15,2357.48,2357.48,500.0
2022-12-15 11:50:00,2353.15,2358.28,2353.15,2356.85,458.0,2353.15,2358.28,2353.15,2356.85,458.0
2022-12-15 11:55:00,2353.54,2353.54,2351.8,2351.81,300.0,2353.54,2353.54,2351.8,2351.81,300.0
2022-12-15 12:00:00,2353.56,2355.0,2353.56,2355.0,706.0,2353.56,2355.0,2353.56,2355.0,706.0
2022-12-15 12:05:00,2354.94,2354.94,2354.94,2354.94,100.0,2354.94,2354.94,2354.94,2354.94,100.0
2022-12-15 12:10:00,2350.09,2350.09,2346.42,2349.38,718.0,2350.09,2350.09,2346.42,2349.38,718.0
2022-12-15 12:15:00,2349.39,2353.18,2348.77,2353.18,616.0,2349.39,2353.18,2348.77,2353.18,616.0
2022-12-15 12:20:00,2350.28,2350.28,2350.28,2350.28,104.0,2350.28,2350.28,2350.28,2350.28,104.0
2022-12-15 12:25:00,2350.18,2350.7,2348.62,2348.62,500.0,2350.18,2350.7,2348.62,2348.62,500.0
2022-12-15 12:30:00,2351.13,2354.97,2350.0,2354.97,661.0,2351.13,2354.97,2350.0,2354.97,661.0
2022-12-15 12:35:00,2354.6,2354.6,2350.46,2350.47,498.0,2354.6,2354.6,2350.46,2350.47,498.0
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 12:45:00,2350.47,2350.47,2350.47,2350.47,0.0,2350.47,2350.47,2350.47,2350.47,0.0
2022-12-15 12:50:00,2350.28,2351.1,2348.48,2351.1,300.0,2350.28,2351.1,2348.48,2351.1,300.0
2022-12-15 12:55:00,2346.69,2348.21,2346.69,2348.21,400.0,2346.69,2348.21,2346.69,2348.21,400.0
2022-12-15 13:00:00,2348.02,2349.57,2348.02,2349.57,500.0,2348.02,2349.57,2348.02,2349.57,500.0
2022-12-15 13:05:00,2347.34,2347.68,2347.33,2347.68,600.0,2347.34,2347.68,2347.33,2347.68,600.0
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 13:15:00,2345.02,2345.02,2345.02,2345.02,0.0,2345.02,2345.02,2345.02,2345.02,0.0
2022-12-15 13:20:00,2345.0,2345.0,2344.63,2344.63,754.0,2345.0,2345.0,2344.63,2344.63,754.0
2022-12-15 13:25:00,2344.47,2351.63,2344.46,2351.63,1900.0,2344.47,2351.63,2344.46,2351.63,1900.0
2022-12-15 13:30:00,2353.58,2353.58,2353.57,2353.58,100.0,2353.58,2353.58,2353.57,2353.58,100.0
2022-12-15 13:35:00,2352.04,2353.19,2351.41,2353.19,900.0,2352.04,2353.19,2351.41,2353.19,900.0
2022-12-15 13:40:00,2352.04,2353.39,2352.04,2353.39,400.0,2352.04,2353.39,2352.04,2353.39,400.0
2022-12-15 13:45:00,2354.65,2354.65,2354.65,2354.65,100.0,2354.65,2354.65,2354.65,2354.65,100.0
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 13:55:00,2354.38,2354.38,2354.38,2354.38,0.0,2354.38,2354.38,2354.38,2354.38,0.0
2022-12-15 14:00:00,2353.32,2353.32,2350.27,2350.27,400.0,2353.32,2353.32,2350.27,2350.27,400.0
2022-12-15 14:05:00,2348.19,2350.65,2346.13,2346.14,300.0,2348.19,2350.65,2346.13,2346.14,300.0
2022-12-15 14:10:00,2349.44,2350.05,2349.44,2350.05,200.0,2349.44,2350.05,2349.44,2350.05,200.0
2022-12-15 14:15:00,2348.06,2350.4,2346.49,2350.39,700.0,2348.06,2350.4,2346.49,2350.39,700.0
2022-12-15 14:20:00,2351.24,2352.87,2351.24,2352.87,300.0,2351.24,2352.87,2351.24,2352.87,300.0
2022-12-15 14:25:00,2352.7,2352.7,2352.4,2352.4,1100.0,2352.7,2352.7,2352.4,2352.4,1100.0
2022-12-15 14:30:00,2352.4,2352.4,2352.4,2352.4,100.0,2352.4,2352.4,2352.4,2352.4,100.0
2022-12-15 14:35:00,2356.45,2357.02,2356.45,2356.99,400.0,2356.45,2357.02,2356.45,2356.99,400.0
2022-12-15 14:40:00,2358.47,2362.35,2358.47,2362.35,538.0,2358.47,2362.35,2358.47,2362.35,538.0
2022-12-15 14:45:00,2359.97,2359.98,2359.97,2359.98,210.0,2359.97,2359.98,2359.97,2359.98,210.0
2022-12-15 14:50:00,2358.08,2358.84,2357.88,2358.12,1800.0,2358.08,2358.84,2357.88,2358.12,1800.0
2022-12-15 14:55:00,2357.86,2359.28,2357.86,2359.14,1000.0,2357.86,2359.28,2357.86,2359.14,1000.0
2022-12-15 15:00:00,2360.66,2361.27,2360.56,2361.27,500.0,2360.66,2361.27,2360.56,2361.27,500.0
2022-12-15 15:05:00,2363.61,2363.61,2363.59,2363.59,300.0,2363.61,2363.61,2363.59,2363.59,300.0
2022-12-15 15:10:00,2364.32,2364.32,2359.98,2359.98,1300.0,2364.32,2364.32,2359.98,2359.98,1300.0
2022-12-15 15:15:00,2359.46,2360.35,2359.08,2360.35,1513.0,2359.46,2360.35,2359.08,2360.35,1513.0
2022-12-15 15:20:00,2359.0,2361.2,2358.88,2361.2,473.0,2359.0,2361.2,2358.88,2361.2,473.0
2022-12-15 15:25:00,2363.78,2368.94,2363.78,2368.94,400.0,2363.78,2368.94,2363.78,2368.94,400.0
2022-12-15 15:30:00,2368.81,2372.34,2368.81,2371.95,2266.0,2368.81,2372.34,2368.81,2371.95,2266.0
2022-12-15 15:35:00,2370.47,2370.47,2369.03,2369.03,796.0,2370.47,2370.47,2369.03,2369.03,796.0
2022-12-15 15:40:00,2369.72,2369.72,2365.02,2365.08,843.0,2369.72,2369.72,2365.02,2365.08,843.0
2022-12-15 15:45:00,2365.41,2365.41,2363.88,2363.88,1504.0,2365.41,2365.41,2363.88,2363.88,1504.0
2022-12-15 15:50:00,2364.2,2365.74,2359.15,2359.58,2859.0,2364.2,2365.74,2359.15,2359.58,2859.0
2022-12-15 15:55:00,2359.08,2361.31,2356.75,2356.87,9221.0,2359.08,2361.31,2356.75,2356.87,9221.0
2022-12-16 09:30:00,2342.4,2350.21,2342.4,2350.21,14497.0,2342.4,2350.21,2342.4,2350.21,14497.0
2022-12-16 09:35:00,2340.22,2343.9,2337.73,2339.1,400.0,2340.22,2343.9,2337.73,2339.1,400.0
2022-12-16 09:40:00,2342.25,2348.36,2342.25,2345.0,700.0,2342.25,2348.36,2342.25,2345.0,700.0
2022-12-16 09:45:00,2344.43,2344.47,2344.42,2344.47,200.0,2344.43,2344.47,2344.42,2344.47,200.0
2022-12-16 09:50:00,2340.45,2341.77,2338.48,2339.65,800.0,2340.45,2341.77,2338.48,2339.65,800.0
2022-12-16 09:55:00,2342.34,2343.06,2342.34,2343.06,500.0,2342.34,2343.06,2342.34,2343.06,500.0
2022-12-16 10:00:00,2345.85,2347.97,2344.61,2347.83,1000.0,2345.85,2347.97,2344.61,2347.83,1000.0
2022-12-16 10:05:00,2344.47,2344.48,2340.85,2341.35,818.0,2344.47,2344.48,2340.85,2341.35,818.0
2022-12-16 10:10:00,2341.42,2344.02,2341.42,2344.02,200.0,2341.42,2344.02,2341.42,2344.02,200.0
2022-12-16 10:15:00,2340.64,2344.08,2340.64,2343.22,700.0,2340.64,2344.08,2340.64,2343.22,700.0
2022-12-16 10:20:00,2344.88,2345.77,2344.88,2345.77,254.0,2344.88,2345.77,2344.88,2345.77,254.0
2022-12-16 10:25:00,2343.05,2346.87,2342.55,2345.34,1300.0,2343.05,2346.87,2342.55,2345.34,1300.0
2022-12-16 10:30:00,2349.01,2349.01,2343.79,2343.79,500.0,2349.01,2349.01,2343.79,2343.79,500.0
2022-12-16 10:35:00,2344.81,2345.14,2344.81,2345.14,400.0,2344.81,2345.14,2344.81,2345.14,400.0
2022-12-16 10:40:00,2345.14,2345.14,2345.14,2345.14,0.0,2345.14,2345.14,2345.14,2345.14,0.0
2022-12-16 10:45:00,2346.24,2348.24,2346.21,2346.38,400.0,2346.24,2348.24,2346.21,2346.38,400.0
2022-12-16 10:50:00,2346.38,2349.01,2346.38,2349.01,300.0,2346.38,2349.01,2346.38,2349.01,300.0
2022-12-16 10:55:00,2349.79,2349.94,2349.78,2349.94,311.0,2349.79,2349.94,2349.78,2349.94,311.0
2022-12-16 11:00:00,2351.46,2351.84,2351.46,2351.84,1400.0,2351.46,2351.84,2351.46,2351.84,1400.0
2022-12-16 11:05:00,2354.85,2358.77,2354.85,2356.55,400.0,2354.85,2358.77,2354.85,2356.55,400.0
2022-12-16 11:10:00,2356.38,2360.5,2356.38,2360.49,200.0,2356.38,2360.5,2356.38,2360.49,200.0
2022-12-16 11:15:00,2363.49,2363.49,2363.49,2363.49,100.0,2363.49,2363.49,2363.49,2363.49,100.0
2022-12-16 11:20:00,2363.42,2363.73,2363.42,2363.73,200.0,2363.42,2363.73,2363.42,2363.73,200.0
2022-12-16 11:25:00,2366.75,2367.38,2366.75,2367.18,383.0,2366.75,2367.38,2366.75,2367.18,383.0
2022-12-16 11:30:00,2365.58,2365.58,2365.58,2365.58,100.0,2365.58,2365.58,2365.58,2365.58,100.0
2022-12-16 11:35:00,2372.17,2372.82,2369.31,2369.81,700.0,2372.17,2372.82,2369.31,2369.81,700.0
2022-12-16 11:40:00,2370.5,2372.82,2370.32,2370.32,608.0,2370.5,2372.82,2370.32,2370.32,608.0
2022-12-16 11:45:00,2371.81,2371.81,2371.81,2371.81,100.0,2371.81,2371.81,2371.81,2371.81,100.0
2022-12-16 11:50:00,2371.55,2371.55,2370.68,2370.68,200.0,2371.55,2371.55,2370.68,2370.68,200.0
2022-12-16 11:55:00,2369.94,2371.41,2368.89,2371.41,805.0,2369.94,2371.41,2368.89,2371.41,805.0
2022-12-16 12:00:00,2369.78,2369.78,2369.78,2369.78,200.0,2369.78,2369.78,2369.78,2369.78,200.0
2022-12-16 12:05:00,2369.94,2369.94,2369.94,2369.94,100.0,2369.94,2369.94,2369.94,2369.94,100.0
2022-12-16 12:10:00,2369.94,2369.94,2369.94,2369.94,0.0,2369.94,2369.94,2369.94,2369.94,0.0
2022-12-16 12:15:00,2366.31,2368.34,2365.9,2365.91,300.0,2366.31,2368.34,2365.9,2365.91,300.0
2022-12-16 12:20:00,2365.9,2365.93,2364.9,2364.9,307.0,2365.9,2365.93,2364.9,2364.9,307.0
2022-12-16 12:25:00,2367.5,2367.84,2367.5,2367.84,400.0,2367.5,2367.84,2367.5,2367.84,400.0
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 12:35:00,2372.45,2372.45,2372.45,2372.45,0.0,2372.45,2372.45,2372.45,2372.45,0.0
2022-12-16 12:40:00,2372.45,2372.45,2372.45,2372.45,0.0,2372.45,2372.45,2372.45,2372.45,0.0
2022-12-16 12:45:00,2372.45,2372.45,2372.45,2372.45,0.0,2372.45,2372.45,2372.45,2372.45,0.0
2022-12-16 12:50:00,2374.92,2378.27,2367.37,2369.43,1700.0,2374.92,2378.27,2367.37,2369.43,1700.0
2022-12-16 12:55:00,2364.6,2372.03,2364.6,2372.03,200.0,2364.6,2372.03,2364.6,2372.03,200.0
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 13:05:00,2369.61,2369.61,2369.61,2369.61,0.0,2369.61,2369.61,2369.61,2369.61,0.0
2022-12-16 13:10:00,2365.2,2365.21,2365.2,2365.2,100.0,2365.2,2365.21,2365.2,2365.2,100.0
2022-12-16 13:15:00,2365.3,2365.3,2363.97,2363.97,200.0,2365.3,2365.3,2363.97,2363.97,200.0
2022-12-16 13:20:00,2358.89,2358.89,2358.88,2358.89,100.0,2358.89,2358.89,2358.88,2358.89,100.0
2022-12-16 13:25:00,2360.47,2360.47,2360.47,2360.47,100.0,2360.47,2360.47,2360.47,2360.47,100.0
2022-12-16 13:30:00,2360.47,2360.47,2360.47,2360.47,0.0,2360.47,2360.47,2360.47,2360.47,0.0
2022-12-16 13:35:00,2358.32,2361.44,2358.16,2361.44,500.0,2358.32,2361.44,2358.16,2361.44,500.0
2022-12-16 13:40:00,2363.98,2363.98,2363.98,2363.98,100.0,2363.98,2363.98,2363.98,2363.98,100.0
2022-12-16 13:45:00,2365.16,2368.84,2365.16,2368.84,400.0,2365.16,2368.84,2365.16,2368.84,400.0
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 13:55:00,2369.31,2369.31,2369.31,2369.31,0.0,2369.31,2369.31,2369.31,2369.31,0.0
2022-12-16 14:00:00,2369.31,2369.31,2369.31,2369.31,0.0,2369.31,2369.31,2369.31,2369.31,0.0
2022-12-16 14:05:00,2367.94,2373.7,2367.94,2373.7,400.0,2367.94,2373.7,2367.94,2373.7,400.0
2022-12-16 14:10:00,2374.8,2374.8,2374.8,2374.8,100.0,2374.8,2374.8,2374.8,2374.8,100.0
2022-12-16 14:15:00,2378.78,2379.88,2378.78,2379.88,300.0,2378.78,2379.88,2378.78,2379.88,300.0
2022-12-16 14:20:00,2376.43,2377.2,2376.05,2377.12,700.0,2376.43,2377.2,2376.05,2377.12,700.0
2022-12-16 14:25:00,2374.72,2374.98,2374.72,2374.98,200.0,2374.72,2374.98,2374.72,2374.98,200.0
2022-12-16 14:30:00,2374.83,2374.83,2373.03,2373.03,200.0,2374.83,2374.83,2373.03,2373.03,200.0
2022-12-16 14:35:00,2376.22,2377.0,2376.22,2377.0,232.0,2376.22,2377.0,2376.22,2377.0,232.0
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 14:45:00,2376.68,2376.68,2376.68,2376.68,0.0,2376.68,2376.68,2376.68,2376.68,0.0
2022-12-16 14:50:00,2377.81,2382.82,2377.8,2382.82,700.0,2377.81,2382.82,2377.8,2382.82,700.0
2022-12-16 14:55:00,2381.39,2389.9,2381.38,2389.9,300.0,2381.39,2389.9,2381.38,2389.9,300.0
2022-12-16 15:00:00,2389.82,2389.84,2389.82,2389.82,700.0,2389.82,2389.84,2389.82,2389.82,700.0
2022-12-16 15:05:00,2389.06,2389.06,2382.47,2382.47,1130.0,2389.06,2389.06,2382.47,2382.47,1130.0
2022-12-16 15:10:00,2386.73,2387.13,2385.4,2387.13,400.0,2386.73,2387.13,2385.4,2387.13,400.0
2022-12-16 15:15:00,2387.13,2387.92,2385.78,2385.78,650.0,2387.13,2387.92,2385.78,2385.78,650.0
2022-12-16 15:20:00,2386.92,2388.06,2386.92,2388.06,500.0,2386.92,2388.06,2386.92,2388.06,500.0
2022-12-16 15:25:00,2386.64,2387.72,2385.47,2385.47,748.0,2386.64,2387.72,2385.47,2385.47,748.0
2022-12-16 15:30:00,2387.44,2389.29,2386.12,2386.16,1102.0,2387.44,2389.29,2386.12,2386.16,1102.0
2022-12-16 15:35:00,2386.29,2386.46,2384.83,2386.46,900.0,2386.29,2386.46,2384.83,2386.46,900.0
2022-12-16 15:40:00,2385.05,2388.07,2384.34,2386.07,2113.0,2385.05,2388.07,2384.34,2386.07,2113.0
2022-12-16 15:45:00,2386.0,2386.0,2381.74,2382.42,1320.0,2386.0,2386.0,2381.74,2382.42,1320.0
2022-12-16 15:50:00,2380.08,2383.05,2379.02,2381.96,2994.0,2380.08,2383.05,2379.02,2381.96,2994.0
2022-12-16 15:55:00,2383.43,2383.44,2378.99,2381.7,5719.0,2383.43,2383.44,2378.99,2381.7,5719.0
2022-12-19 09:30:00,2394.58,2394.58,2380.4,2380.4,1063.0,2394.58,2394.58,2380.4,2380.4,1063.0
2022-12-19 09:35:00,2405.17,2406.06,2398.66,2406.06,300.0,2405.17,2406.06,2398.66,2406.06,300.0
2022-12-19 09:40:00,2393.54,2393.54,2393.08,2393.08,200.0,2393.54,2393.54,2393.08,2393.08,200.0
2022-12-19 09:45:00,2397.49,2397.49,2388.18,2388.18,506.0,2397.49,2397.49,2388.18,2388.18,506.0
2022-12-19 09:50:00,2388.18,2388.18,2388.18,2388.18,0.0,2388.18,2388.18,2388.18,2388.18,0.0
2022-12-19 09:55:00,2393.82,2393.82,2393.82,2393.82,100.0,2393.82,2393.82,2393.82,2393.82,100.0
2022-12-19 10:00:00,2399.83,2399.83,2392.28,2397.68,909.0,2399.83,2399.83,2392.28,2397.68,909.0
2022-12-19 10:05:00,2390.27,2390.27,2390.27,2390.27,100.0,2390.27,2390.27,2390.27,2390.27,100.0
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 10:15:00,2393.56,2393.56,2393.56,2393.56,0.0,2393.56,2393.56,2393.56,2393.56,0.0
2022-12-19 10:20:00,2400.0,2404.68,2400.0,2400.37,1489.0,2400.0,2404.68,2400.0,2400.37,1489.0
2022-12-19 10:25:00,2396.22,2397.57,2394.31,2394.31,1352.0,2396.22,2397.57,2394.31,2394.31,1352.0
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 10:35:00,2394.31,2394.31,2394.31,2394.31,0.0,2394.31,2394.31,2394.31,2394.31,0.0
2022-12-19 10:40:00,2389.78,2389.84,2389.77,2389.84,200.0,2389.78,2389.84,2389.77,2389.84,200.0
2022-12-19 10:45:00,2392.61,2392.61,2389.25,2391.62,500.0,2392.61,2392.61,2389.25,2391.62,500.0
2022-12-19 10:50:00,2391.62,2391.62,2391.62,2391.62,0.0,2391.62,2391.62,2391.62,2391.62,0.0
2022-12-19 10:55:00,2384.93,2387.14,2384.93,2387.14,200.0,2384.93,2387.14,2384.93,2387.14,200.0
2022-12-19 11:00:00,2388.04,2389.71,2388.04,2389.71,200.0,2388.04,2389.71,2388.04,2389.71,200.0
2022-12-19 11:05:00,2386.61,2388.95,2386.45,2386.45,606.0,2386.61,2388.95,2386.45,2386.45,606.0
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 11:15:00,2387.51,2387.51,2387.51,2387.51,0.0,2387.51,2387.51,2387.51,2387.51,0.0
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 11:25:00,2390.12,2390.12,2390.12,2390.12,0.0,2390.12,2390.12,2390.12,2390.12,0.0
2022-12-19 11:30:00,2388.8,2388.8,2387.96,2387.97,300.0,2388.8,2388.8,2387.96,2387.97,300.0
2022-12-19 11:35:00,2389.2,2393.52,2389.2,2393.52,400.0,2389.2,2393.52,2389.2,2393.52,400.0
2022-12-19 11:40:00,2395.12,2395.12,2395.12,2395.12,100.0,2395.12,2395.12,2395.12,2395.12,100.0
2022-12-19 11:45:00,2393.18,2400.9,2393.18,2400.24,1700.0,2393.18,2400.9,2393.18,2400.24,1700.0
2022-12-19 11:50:00,2400.86,2400.86,2396.18,2400.47,901.0,2400.86,2400.86,2396.18,2400.47,901.0
2022-12-19 11:55:00,2398.08,2398.08,2398.07,2398.07,200.0,2398.08,2398.08,2398.07,2398.07,200.0
2022-12-19 12:00:00,2393.74,2393.74,2393.73,2393.74,100.0,2393.74,2393.74,2393.73,2393.74,100.0
2022-12-19 12:05:00,2392.92,2392.92,2392.92,2392.92,100.0,2392.92,2392.92,2392.92,2392.92,100.0
2022-12-19 12:10:00,2394.18,2394.18,2392.8,2392.8,200.0,2394.18,2394.18,2392.8,2392.8,200.0
2022-12-19 12:15:00,2392.83,2392.83,2392.83,2392.83,100.0,2392.83,2392.83,2392.83,2392.83,100.0
2022-12-19 12:20:00,2391.96,2391.96,2389.27,2389.28,500.0,2391.96,2391.96,2389.27,2389.28,500.0
2022-12-19 12:25:00,2388.09,2388.09,2387.22,2387.22,200.0,2388.09,2388.09,2387.22,2387.22,200.0
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 12:35:00,2386.37,2386.37,2386.37,2386.37,0.0,2386.37,2386.37,2386.37,2386.37,0.0
2022-12-19 12:40:00,2386.37,2386.37,2386.37,2386.37,0.0,2386.37,2386.37,2386.37,2386.37,0.0
2022-12-19 12:45:00,2386.37,2386.37,2386.37,2386.37,0.0,2386.37,2386.37,2386.37,2386.37,0.0
2022-12-19 12:50:00,2386.37,2386.37,2386.37,2386.37,100.0,2386.37,2386.37,2386.37,2386.37,100.0
2022-12-19 12:55:00,2385.07,2385.07,2380.87,2380.9,601.0,2385.07,2385.07,2380.87,2380.9,601.0
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 13:05:00,2380.9,2380.9,2380.9,2380.9,0.0,2380.9,2380.9,2380.9,2380.9,0.0
2022-12-19 13:10:00,2380.9,2380.9,2380.9,2380.9,0.0,2380.9,2380.9,2380.9,2380.9,0.0
2022-12-19 13:15:00,2377.95,2380.0,2377.95,2379.36,400.0,2377.95,2380.0,2377.95,2379.36,400.0
2022-12-19 13:20:00,2379.9,2380.85,2379.9,2380.85,200.0,2379.9,2380.85,2379.9,2380.85,200.0
2022-12-19 13:25:00,2382.12,2382.14,2378.17,2379.5,500.0,2382.12,2382.14,2378.17,2379.5,500.0
2022-12-19 13:30:00,2379.5,2379.5,2379.5,2379.5,0.0,2379.5,2379.5,2379.5,2379.5,0.0
2022-12-19 13:35:00,2380.04,2380.04,2380.04,2380.04,100.0,2380.04,2380.04,2380.04,2380.04,100.0
2022-12-19 13:40:00,2377.79,2377.79,2377.76,2377.77,301.0,2377.79,2377.79,2377.76,2377.77,301.0
2022-12-19 13:45:00,2378.98,2378.98,2377.17,2377.17,350.0,2378.98,2378.98,2377.17,2377.17,350.0
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 13:55:00,2377.17,2377.17,2377.17,2377.17,0.0,2377.17,2377.17,2377.17,2377.17,0.0
2022-12-19 14:00:00,2375.54,2376.1,2375.54,2376.1,200.0,2375.54,2376.1,2375.54,2376.1,200.0
2022-12-19 14:05:00,2378.11,2378.11,2378.11,2378.11,100.0,2378.11,2378.11,2378.11,2378.11,100.0
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 14:15:00,2381.43,2381.43,2381.43,2381.43,0.0,2381.43,2381.43,2381.43,2381.43,0.0
2022-12-19 14:20:00,2377.9,2378.99,2377.1,2377.1,404.0,2377.9,2378.99,2377.1,2377.1,404.0
2022-12-19 14:25:00,2376.94,2378.13,2376.94,2378.13,200.0,2376.94,2378.13,2376.94,2378.13,200.0
2022-12-19 14:30:00,2378.08,2378.08,2378.08,2378.08,100.0,2378.08,2378.08,2378.08,2378.08,100.0
2022-12-19 14:35:00,2379.28,2379.28,2379.28,2379.28,100.0,2379.28,2379.28,2379.28,2379.28,100.0
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 14:45:00,2377.54,2377.54,2377.54,2377.54,0.0,2377.54,2377.54,2377.54,2377.54,0.0
2022-12-19 14:50:00,2378.54,2378.54,2378.54,2378.54,100.0,2378.54,2378.54,2378.54,2378.54,100.0
2022-12-19 14:55:00,2376.04,2376.04,2376.04,2376.04,100.0,2376.04,2376.04,2376.04,2376.04,100.0
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 15:05:00,2374.34,2374.34,2374.34,2374.34,0.0,2374.34,2374.34,2374.34,2374.34,0.0
2022-12-19 15:10:00,2371.0,2374.62,2371.0,2374.62,400.0,2371.0,2374.62,2371.0,2374.62,400.0
2022-12-19 15:15:00,2374.24,2374.24,2373.25,2374.18,301.0,2374.24,2374.24,2373.25,2374.18,301.0
2022-12-19 15:20:00,2373.0,2373.0,2369.88,2370.68,898.0,2373.0,2373.0,2369.88,2370.68,898.0
2022-12-19 15:25:00,2371.06,2371.06,2371.06,2371.06,100.0,2371.06,2371.06,2371.06,2371.06,100.0
2022-12-19 15:30:00,2372.67,2374.6,2372.67,2374.6,320.0,2372.67,2374.6,2372.67,2374.6,320.0
2022-12-19 15:35:00,2372.9,2378.39,2372.9,2378.39,1340.0,2372.9,2378.39,2372.9,2378.39,1340.0
2022-12-19 15:40:00,2375.62,2375.62,2372.3,2372.3,200.0,2375.62,2375.62,2372.3,2372.3,200.0
2022-12-19 15:45:00,2373.21,2375.04,2373.21,2375.04,200.0,2373.21,2375.04,2373.21,2375.04,200.0
2022-12-19 15:50:00,2375.72,2376.86,2375.7,2376.86,400.0,2375.72,2376.86,2375.7,2376.86,400.0
2022-12-19 15:55:00,2379.71,2384.05,2376.16,2377.02,3541.0,2379.71,2384.05,2376.16,2377.02,3541.0
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 09:35:00,2390.04,2390.04,2390.04,2390.04,0.0,2390.04,2390.04,2390.04,2390.04,0.0
2022-12-20 09:40:00,2368.46,2378.43,2368.46,2378.43,1430.0,2368.46,2378.43,2368.46,2378.43,1430.0
2022-12-20 09:45:00,2372.49,2372.5,2372.49,2372.49,100.0,2372.49,2372.5,2372.49,2372.49,100.0
2022-12-20 09:50:00,2377.14,2377.14,2377.14,2377.14,100.0,2377.14,2377.14,2377.14,2377.14,100.0
2022-12-20 09:55:00,2375.76,2381.12,2371.45,2381.12,400.0,2375.76,2381.12,2371.45,2381.12,400.0
2022-12-20 10:00:00,2384.66,2384.66,2384.65,2384.66,100.0,2384.66,2384.66,2384.65,2384.66,100.0
2022-12-20 10:05:00,2380.13,2380.13,2380.12,2380.13,100.0,2380.13,2380.13,2380.12,2380.13,100.0
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 10:15:00,2381.06,2381.06,2381.06,2381.06,0.0,2381.06,2381.06,2381.06,2381.06,0.0
2022-12-20 10:20:00,2382.64,2385.02,2381.9,2384.81,800.0,2382.64,2385.02,2381.9,2384.81,800.0
2022-12-20 10:25:00,2383.58,2384.26,2383.58,2384.26,408.0,2383.58,2384.26,2383.58,2384.26,408.0
2022-12-20 10:30:00,2390.0,2390.0,2390.0,2390.0,400.0,2390.0,2390.0,2390.0,2390.0,400.0
2022-12-20 10:35:00,2395.39,2395.4,2389.84,2389.84,200.0,2395.39,2395.4,2389.84,2389.84,200.0
2022-12-20 10:40:00,2389.84,2389.84,2389.84,2389.84,0.0,2389.84,2389.84,2389.84,2389.84,0.0
2022-12-20 10:45:00,2397.41,2397.42,2397.41,2397.41,100.0,2397.41,2397.42,2397.41,2397.41,100.0
2022-12-20 10:50:00,2393.88,2393.88,2393.88,2393.88,100.0,2393.88,2393.88,2393.88,2393.88,100.0
2022-12-20 10:55:00,2395.25,2396.83,2393.51,2394.77,810.0,2395.25,2396.83,2393.51,2394.77,810.0
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 11:05:00,2388.91,2388.91,2388.91,2388.91,0.0,2388.91,2388.91,2388.91,2388.91,0.0
2022-12-20 11:10:00,2388.55,2388.55,2388.55,2388.55,640.0,2388.55,2388.55,2388.55,2388.55,640.0
2022-12-20 11:15:00,2389.39,2389.4,2389.39,2389.39,100.0,2389.39,2389.4,2389.39,2389.39,100.0
2022-12-20 11:20:00,2389.39,2389.39,2389.39,2389.39,0.0,2389.39,2389.39,2389.39,2389.39,0.0
2022-12-20 11:25:00,2380.24,2380.24,2375.12,2375.12,200.0,2380.24,2380.24,2375.12,2375.12,200.0
2022-12-20 11:30:00,2377.86,2381.92,2377.85,2381.83,844.0,2377.86,2381.92,2377.85,2381.83,844.0
2022-12-20 11:35:00,2382.04,2382.04,2382.04,2382.04,100.0,2382.04,2382.04,2382.04,2382.04,100.0
2022-12-20 11:40:00,2382.04,2382.04,2382.04,2382.04,0.0,2382.04,2382.04,2382.04,2382.04,0.0
2022-12-20 11:45:00,2378.98,2378.98,2378.98,2378.98,100.0,2378.98,2378.98,2378.98,2378.98,100.0
2022-12-20 11:50:00,2378.98,2378.98,2378.98,2378.98,0.0,2378.98,2378.98,2378.98,2378.98,0.0
2022-12-20 11:55:00,2376.27,2377.03,2374.19,2377.03,500.0,2376.27,2377.03,2374.19,2377.03,500.0
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 12:05:00,2377.03,2377.03,2377.03,2377.03,0.0,2377.03,2377.03,2377.03,2377.03,0.0
2022-12-20 12:10:00,2384.2,2384.2,2379.14,2379.14,200.0,2384.2,2384.2,2379.14,2379.14,200.0
2022-12-20 12:15:00,2384.97,2384.98,2384.97,2384.97,100.0,2384.97,2384.98,2384.97,2384.97,100.0
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 12:25:00,2384.97,2384.97,2384.97,2384.97,0.0,2384.97,2384.97,2384.97,2384.97,0.0
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 12:35:00,2384.97,2384.97,2384.97,2384.97,0.0,2384.97,2384.97,2384.97,2384.97,0.0
2022-12-20 12:40:00,2391.19,2391.19,2387.38,2387.38,300.0,2391.19,2391.19,2387.38,2387.38,300.0
2022-12-20 12:45:00,2387.17,2387.17,2386.51,2386.51,200.0,2387.17,2387.17,2386.51,2386.51,200.0
2022-12-20 12:50:00,2385.11,2385.12,2384.58,2384.58,336.0,2385.11,2385.12,2384.58,2384.58,336.0
2022-12-20 12:55:00,2388.83,2388.83,2388.83,2388.83,100.0,2388.83,2388.83,2388.83,2388.83,100.0
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 13:05:00,2387.31,2387.31,2387.31,2387.31,0.0,2387.31,2387.31,2387.31,2387.31,0.0
2022-12-20 13:10:00,2387.31,2387.31,2387.31,2387.31,0.0,2387.31,2387.31,2387.31,2387.31,0.0
2022-12-20 13:15:00,2387.31,2387.31,2387.31,2387.31,0.0,2387.31,2387.31,2387.31,2387.31,0.0
2022-12-20 13:20:00,2393.18,2393.18,2393.18,2393.18,100.0,2393.18,2393.18,2393.18,2393.18,100.0
2022-12-20 13:25:00,2397.09,2397.09,2396.97,2396.97,200.0,2397.09,2397.09,2396.97,2396.97,200.0
2022-12-20 13:30:00,2393.57,2393.57,2392.11,2392.12,300.0,2393.57,2393.57,2392.11,2392.12,300.0
2022-12-20 13:35:00,2393.73,2393.73,2393.73,2393.73,100.0,2393.73,2393.73,2393.73,2393.73,100.0
2022-12-20 13:40:00,2394.93,2394.93,2394.36,2394.36,200.0,2394.93,2394.93,2394.36,2394.36,200.0
2022-12-20 13:45:00,2392.06,2392.18,2390.3,2392.18,450.0,2392.06,2392.18,2390.3,2392.18,450.0
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 13:55:00,2392.18,2392.18,2392.18,2392.18,0.0,2392.18,2392.18,2392.18,2392.18,0.0
2022-12-20 14:00:00,2387.83,2392.46,2387.83,2392.46,300.0,2387.83,2392.46,2387.83,2392.46,300.0
2022-12-20 14:05:00,2392.18,2399.43,2390.43,2399.43,3400.0,2392.18,2399.43,2390.43,2399.43,3400.0
2022-12-20 14:10:00,2400.0,2400.0,2399.36,2399.78,529.0,2400.0,2400.0,2399.36,2399.78,529.0
2022-12-20 14:15:00,2394.92,2395.68,2394.92,2395.68,300.0,2394.92,2395.68,2394.92,2395.68,300.0
2022-12-20 14:20:00,2395.68,2395.68,2395.68,2395.68,0.0,2395.68,2395.68,2395.68,2395.68,0.0
2022-12-20 14:25:00,2391.57,2393.11,2390.51,2390.51,600.0,2391.57,2393.11,2390.51,2390.51,600.0
2022-12-20 14:30:00,2390.55,2390.64,2390.55,2390.62,529.0,2390.55,2390.64,2390.55,2390.62,529.0
2022-12-20 14:35:00,2390.22,2390.23,2390.22,2390.22,100.0,2390.22,2390.23,2390.22,2390.22,100.0
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 14:45:00,2388.59,2388.59,2388.59,2388.59,0.0,2388.59,2388.59,2388.59,2388.59,0.0
2022-12-20 14:50:00,2386.52,2386.52,2386.52,2386.52,100.0,2386.52,2386.52,2386.52,2386.52,100.0
2022-12-20 14:55:00,2387.23,2387.49,2387.23,2387.48,300.0,2387.23,2387.49,2387.23,2387.48,300.0
2022-12-20 15:00:00,2384.01,2384.01,2383.85,2383.85,300.0,2384.01,2384.01,2383.85,2383.85,300.0
2022-12-20 15:05:00,2382.95,2383.72,2382.67,2383.29,926.0,2382.95,2383.72,2382.67,2383.29,926.0
2022-12-20 15:10:00,2381.68,2383.76,2381.68,2383.05,1088.0,2381.68,2383.76,2381.68,2383.05,1088.0
2022-12-20 15:15:00,2384.65,2384.75,2384.65,2384.75,200.0,2384.65,2384.75,2384.65,2384.75,200.0
2022-12-20 15:20:00,2382.76,2382.76,2382.45,2382.45,396.0,2382.76,2382.76,2382.45,2382.45,396.0
2022-12-20 15:25:00,2381.59,2385.7,2381.59,2385.7,500.0,2381.59,2385.7,2381.59,2385.7,500.0
2022-12-20 15:30:00,2384.91,2384.92,2384.91,2384.91,100.0,2384.91,2384.92,2384.91,2384.91,100.0
2022-12-20 15:35:00,2388.2,2388.21,2387.27,2387.27,346.0,2388.2,2388.21,2387.27,2387.27,346.0
2022-12-20 15:40:00,2387.27,2387.27,2387.27,2387.27,0.0,2387.27,2387.27,2387.27,2387.27,0.0
2022-12-20 15:45:00,2387.42,2388.19,2386.9,2386.91,546.0,2387.42,2388.19,2386.9,2386.91,546.0
2022-12-20 15:50:00,2385.6,2387.03,2385.37,2386.35,500.0,2385.6,2387.03,2385.37,2386.35,500.0
2022-12-20 15:55:00,2385.55,2386.62,2383.27,2386.62,3051.0,2385.55,2386.62,2383.27,2386.62,3051.0
2022-12-21 09:30:00,2392.0,2392.0,2392.0,2392.0,633.0,2392.0,2392.0,2392.0,2392.0,633.0
2022-12-21 09:35:00,2375.61,2375.61,2375.6,2375.61,100.0,2375.61,2375.61,2375.6,2375.61,100.0
2022-12-21 09:40:00,2380.0,2380.0,2374.98,2374.98,600.0,2380.0,2380.0,2374.98,2374.98,600.0
2022-12-21 09:45:00,2372.03,2372.6,2372.03,2372.6,200.0,2372.03,2372.6,2372.03,2372.6,200.0
2022-12-21 09:50:00,2367.18,2375.61,2364.92,2364.92,816.0,2367.18,2375.61,2364.92,2364.92,816.0
2022-12-21 09:55:00,2369.27,2373.18,2369.27,2371.85,622.0,2369.27,2373.18,2369.27,2371.85,622.0
2022-12-21 10:00:00,2372.79,2373.32,2372.21,2373.32,300.0,2372.79,2373.32,2372.21,2373.32,300.0
2022-12-21 10:05:00,2385.53,2385.54,2376.04,2376.04,200.0,2385.53,2385.54,2376.04,2376.04,200.0
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 10:15:00,2381.9,2381.9,2381.9,2381.9,0.0,2381.9,2381.9,2381.9,2381.9,0.0
2022-12-21 10:20:00,2376.3,2379.01,2376.3,2379.01,202.0,2376.3,2379.01,2376.3,2379.01,202.0
2022-12-21 10:25:00,2377.42,2380.05,2377.42,2380.05,500.0,2377.42,2380.05,2377.42,2380.05,500.0
2022-12-21 10:30:00,2379.97,2380.83,2379.97,2380.82,600.0,2379.97,2380.83,2379.97,2380.82,600.0
2022-12-21 10:35:00,2381.44,2383.0,2381.44,2383.0,510.0,2381.44,2383.0,2381.44,2383.0,510.0
2022-12-21 10:40:00,2384.52,2384.52,2383.46,2383.47,425.0,2384.52,2384.52,2383.46,2383.47,425.0
2022-12-21 10:45:00,2385.83,2386.76,2385.83,2386.76,200.0,2385.83,2386.76,2385.83,2386.76,200.0
2022-12-21 10:50:00,2387.76,2387.76,2387.32,2387.32,200.0,2387.76,2387.76,2387.32,2387.32,200.0
2022-12-21 10:55:00,2389.67,2391.75,2389.67,2390.4,500.0,2389.67,2391.75,2389.67,2390.4,500.0
2022-12-21 11:00:00,2390.4,2390.4,2390.4,2390.4,0.0,2390.4,2390.4,2390.4,2390.4,0.0
2022-12-21 11:05:00,2397.1,2397.1,2397.1,2397.1,100.0,2397.1,2397.1,2397.1,2397.1,100.0
2022-12-21 11:10:00,2399.86,2403.49,2399.85,2403.49,200.0,2399.86,2403.49,2399.85,2403.49,200.0
2022-12-21 11:15:00,2404.51,2405.79,2402.22,2402.23,529.0,2404.51,2405.79,2402.22,2402.23,529.0
2022-12-21 11:20:00,2404.68,2404.68,2402.22,2402.23,200.0,2404.68,2404.68,2402.22,2402.23,200.0
2022-12-21 11:25:00,2402.23,2402.23,2402.22,2402.23,100.0,2402.23,2402.23,2402.22,2402.23,100.0
2022-12-21 11:30:00,2404.91,2406.15,2404.91,2406.14,500.0,2404.91,2406.15,2404.91,2406.14,500.0
2022-12-21 11:35:00,2405.96,2405.96,2404.52,2404.52,312.0,2405.96,2405.96,2404.52,2404.52,312.0
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 11:45:00,2399.07,2399.07,2399.07,2399.07,0.0,2399.07,2399.07,2399.07,2399.07,0.0
2022-12-21 11:50:00,2400.66,2401.61,2400.3,2401.61,700.0,2400.66,2401.61,2400.3,2401.61,700.0
2022-12-21 11:55:00,2401.58,2401.58,2401.58,2401.58,100.0,2401.58,2401.58,2401.58,2401.58,100.0
2022-12-21 12:00:00,2400.78,2400.78,2399.05,2399.06,300.0,2400.78,2400.78,2399.05,2399.06,300.0
2022-12-21 12:05:00,2397.99,2399.65,2397.99,2399.65,300.0,2397.99,2399.65,2397.99,2399.65,300.0
2022-12-21 12:10:00,2399.65,2399.65,2399.65,2399.65,0.0,2399.65,2399.65,2399.65,2399.65,0.0
2022-12-21 12:15:00,2400.03,2400.03,2400.03,2400.03,100.0,2400.03,2400.03,2400.03,2400.03,100.0
2022-12-21 12:20:00,2400.03,2400.03,2400.03,2400.03,0.0,2400.03,2400.03,2400.03,2400.03,0.0
2022-12-21 12:25:00,2402.83,2402.83,2402.83,2402.83,100.0,2402.83,2402.83,2402.83,2402.83,100.0
2022-12-21 12:30:00,2404.38,2404.38,2404.38,2404.38,100.0,2404.38,2404.38,2404.38,2404.38,100.0
2022-12-21 12:35:00,2404.13,2404.13,2404.13,2404.13,100.0,2404.13,2404.13,2404.13,2404.13,100.0
2022-12-21 12:40:00,2408.49,2408.49,2408.49,2408.49,200.0,2408.49,2408.49,2408.49,2408.49,200.0
2022-12-21 12:45:00,2407.09,2407.09,2406.89,2406.89,412.0,2407.09,2407.09,2406.89,2406.89,412.0
2022-12-21 12:50:00,2405.71,2405.71,2405.71,2405.71,100.0,2405.71,2405.71,2405.71,2405.71,100.0
2022-12-21 12:55:00,2405.95,2408.15,2405.95,2407.13,460.0,2405.95,2408.15,2405.95,2407.13,460.0
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 13:05:00,2407.13,2407.13,2407.13,2407.13,0.0,2407.13,2407.13,2407.13,2407.13,0.0
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 13:15:00,2415.99,2415.99,2415.99,2415.99,0.0,2415.99,2415.99,2415.99,2415.99,0.0
2022-12-21 13:20:00,2415.99,2415.99,2415.99,2415.99,0.0,2415.99,2415.99,2415.99,2415.99,0.0
2022-12-21 13:25:00,2415.99,2415.99,2415.99,2415.99,0.0,2415.99,2415.99,2415.99,2415.99,0.0
2022-12-21 13:30:00,2415.99,2415.99,2415.99,2415.99,0.0,2415.99,2415.99,2415.99,2415.99,0.0
2022-12-21 13:35:00,2414.39,2414.39,2412.03,2412.04,460.0,2414.39,2414.39,2412.03,2412.04,460.0
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 13:45:00,2417.7,2417.7,2417.7,2417.7,0.0,2417.7,2417.7,2417.7,2417.7,0.0
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 13:55:00,2421.62,2421.62,2421.62,2421.62,0.0,2421.62,2421.62,2421.62,2421.62,0.0
2022-12-21 14:00:00,2421.07,2422.55,2421.07,2422.55,400.0,2421.07,2422.55,2421.07,2422.55,400.0
2022-12-21 14:05:00,2422.86,2422.87,2422.07,2422.44,401.0,2422.86,2422.87,2422.07,2422.44,401.0
2022-12-21 14:10:00,2422.79,2423.95,2421.48,2423.95,504.0,2422.79,2423.95,2421.48,2423.95,504.0
2022-12-21 14:15:00,2423.45,2423.45,2423.45,2423.45,100.0,2423.45,2423.45,2423.45,2423.45,100.0
2022-12-21 14:20:00,2419.72,2420.11,2418.52,2418.52,300.0,2419.72,2420.11,2418.52,2418.52,300.0
2022-12-21 14:25:00,2417.91,2417.91,2417.91,2417.91,100.0,2417.91,2417.91,2417.91,2417.91,100.0
2022-12-21 14:30:00,2416.01,2419.0,2416.01,2419.0,300.0,2416.01,2419.0,2416.01,2419.0,300.0
2022-12-21 14:35:00,2421.39,2423.76,2421.35,2421.86,800.0,2421.39,2423.76,2421.35,2421.86,800.0
2022-12-21 14:40:00,2421.64,2421.65,2421.64,2421.64,117.0,2421.64,2421.65,2421.64,2421.64,117.0
2022-12-21 14:45:00,2420.97,2420.97,2418.96,2418.96,500.0,2420.97,2420.97,2418.96,2418.96,500.0
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 14:55:00,2418.51,2418.51,2418.51,2418.51,0.0,2418.51,2418.51,2418.51,2418.51,0.0
2022-12-21 15:00:00,2418.43,2422.19,2417.56,2421.93,988.0,2418.43,2422.19,2417.56,2421.93,988.0
2022-12-21 15:05:00,2421.95,2424.19,2421.9,2422.88,650.0,2421.95,2424.19,2421.9,2422.88,650.0
2022-12-21 15:10:00,2423.21,2423.47,2423.21,2423.47,200.0,2423.21,2423.47,2423.21,2423.47,200.0
2022-12-21 15:15:00,2422.05,2423.17,2422.05,2423.17,222.0,2422.05,2423.17,2422.05,2423.17,222.0
2022-12-21 15:20:00,2423.58,2425.07,2423.58,2424.2,1200.0,2423.58,2425.07,2423.58,2424.2,1200.0
2022-12-21 15:25:00,2423.69,2423.69,2422.68,2422.68,479.0,2423.69,2423.69,2422.68,2422.68,479.0
2022-12-21 15:30:00,2423.4,2423.61,2423.4,2423.61,400.0,2423.4,2423.61,2423.4,2423.61,400.0
2022-12-21 15:35:00,2423.67,2423.94,2421.97,2421.97,1148.0,2423.67,2423.94,2421.97,2421.97,1148.0
2022-12-21 15:40:00,2423.04,2423.04,2421.61,2422.24,800.0,2423.04,2423.04,2421.61,2422.24,800.0
2022-12-21 15:45:00,2422.35,2425.79,2422.34,2424.38,1000.0,2422.35,2425.79,2422.34,2424.38,1000.0
2022-12-21 15:50:00,2426.16,2426.82,2424.37,2426.71,1700.0,2426.16,2426.82,2424.37,2426.71,1700.0
2022-12-21 15:55:00,2430.44,2434.37,2428.64,2432.38,5122.0,2430.44,2434.37,2428.64,2432.38,5122.0
2022-12-22 09:30:00,2416.27,2416.27,2416.27,2416.27,1090.0,2416.27,2416.27,2416.27,2416.27,1090.0
2022-12-22 09:35:00,2409.9,2409.9,2409.9,2409.9,100.0,2409.9,2409.9,2409.9,2409.9,100.0
2022-12-22 09:40:00,2404.56,2404.56,2404.56,2404.56,100.0,2404.56,2404.56,2404.56,2404.56,100.0
2022-12-22 09:45:00,2401.79,2401.79,2392.21,2392.21,580.0,2401.79,2401.79,2392.21,2392.21,580.0
2022-12-22 09:50:00,2396.0,2396.0,2392.88,2392.88,376.0,2396.0,2396.0,2392.88,2392.88,376.0
2022-12-22 09:55:00,2397.59,2397.76,2397.59,2397.76,216.0,2397.59,2397.76,2397.59,2397.76,216.0
2022-12-22 10:00:00,2397.76,2397.76,2397.76,2397.76,0.0,2397.76,2397.76,2397.76,2397.76,0.0
2022-12-22 10:05:00,2390.85,2390.85,2382.12,2382.12,300.0,2390.85,2390.85,2382.12,2382.12,300.0
2022-12-22 10:10:00,2384.01,2384.01,2381.92,2381.92,200.0,2384.01,2384.01,2381.92,2381.92,200.0
2022-12-22 10:15:00,2382.16,2382.16,2382.16,2382.16,127.0,2382.16,2382.16,2382.16,2382.16,127.0
2022-12-22 10:20:00,2386.64,2387.81,2382.64,2387.6,400.0,2386.64,2387.81,2382.64,2387.6,400.0
2022-12-22 10:25:00,2388.45,2388.45,2388.45,2388.45,100.0,2388.45,2388.45,2388.45,2388.45,100.0
2022-12-22 10:30:00,2385.14,2389.49,2385.14,2388.95,300.0,2385.14,2389.49,2385.14,2388.95,300.0
2022-12-22 10:35:00,2391.11,2396.06,2389.9,2389.9,470.0,2391.11,2396.06,2389.9,2389.9,470.0
2022-12-22 10:40:00,2387.72,2387.72,2387.72,2387.72,100.0,2387.72,2387.72,2387.72,2387.72,100.0
2022-12-22 10:45:00,2394.46,2394.46,2390.44,2390.44,266.0,2394.46,2394.46,2390.44,2390.44,266.0
2022-12-22 10:50:00,2390.44,2390.44,2390.44,2390.44,0.0,2390.44,2390.44,2390.44,2390.44,0.0
2022-12-22 10:55:00,2396.97,2396.97,2392.8,2392.8,400.0,2396.97,2396.97,2392.8,2392.8,400.0
2022-12-22 11:00:00,2392.8,2392.8,2392.8,2392.8,0.0,2392.8,2392.8,2392.8,2392.8,0.0
2022-12-22 11:05:00,2394.47,2394.48,2392.24,2394.18,653.0,2394.47,2394.48,2392.24,2394.18,653.0
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 11:15:00,2389.18,2389.18,2389.18,2389.18,0.0,2389.18,2389.18,2389.18,2389.18,0.0
2022-12-22 11:20:00,2389.18,2389.18,2389.18,2389.18,0.0,2389.18,2389.18,2389.18,2389.18,0.0
2022-12-22 11:25:00,2389.18,2389.18,2389.18,2389.18,0.0,2389.18,2389.18,2389.18,2389.18,0.0
2022-12-22 11:30:00,2392.33,2393.16,2392.33,2393.16,200.0,2392.33,2393.16,2392.33,2393.16,200.0
2022-12-22 11:35:00,2393.28,2393.28,2391.84,2392.18,856.0,2393.28,2393.28,2391.84,2392.18,856.0
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 11:45:00,2394.09,2394.09,2394.09,2394.09,0.0,2394.09,2394.09,2394.09,2394.09,0.0
2022-12-22 11:50:00,2392.9,2392.9,2392.67,2392.88,300.0,2392.9,2392.9,2392.67,2392.88,300.0
2022-12-22 11:55:00,2394.82,2394.82,2394.29,2394.3,322.0,2394.82,2394.82,2394.29,2394.3,322.0
2022-12-22 12:00:00,2394.3,2394.3,2394.3,2394.3,0.0,2394.3,2394.3,2394.3,2394.3,0.0
2022-12-22 12:05:00,2395.43,2395.43,2395.43,2395.43,100.0,2395.43,2395.43,2395.43,2395.43,100.0
2022-12-22 12:10:00,2396.48,2397.0,2394.5,2397.0,506.0,2396.48,2397.0,2394.5,2397.0,506.0
2022-12-22 12:15:00,2395.91,2395.92,2394.57,2394.57,235.0,2395.91,2395.92,2394.57,2394.57,235.0
2022-12-22 12:20:00,2393.39,2393.75,2391.1,2391.1,700.0,2393.39,2393.75,2391.1,2391.1,700.0
2022-12-22 12:25:00,2390.22,2392.85,2387.32,2392.85,505.0,2390.22,2392.85,2387.32,2392.85,505.0
2022-12-22 12:30:00,2390.53,2390.62,2387.81,2389.34,500.0,2390.53,2390.62,2387.81,2389.34,500.0
2022-12-22 12:35:00,2388.33,2388.33,2386.75,2386.97,500.0,2388.33,2388.33,2386.75,2386.97,500.0
2022-12-22 12:40:00,2385.76,2386.99,2384.85,2384.85,701.0,2385.76,2386.99,2384.85,2384.85,701.0
2022-12-22 12:45:00,2383.27,2383.27,2382.94,2382.94,200.0,2383.27,2383.27,2382.94,2382.94,200.0
2022-12-22 12:50:00,2379.78,2379.78,2379.78,2379.78,100.0,2379.78,2379.78,2379.78,2379.78,100.0
2022-12-22 12:55:00,2383.44,2384.66,2383.44,2384.66,200.0,2383.44,2384.66,2383.44,2384.66,200.0
2022-12-22 13:00:00,2383.87,2383.87,2383.4,2383.41,200.0,2383.87,2383.87,2383.4,2383.41,200.0
2022-12-22 13:05:00,2385.0,2388.0,2384.43,2388.0,4349.0,2385.0,2388.0,2384.43,2388.0,4349.0
2022-12-22 13:10:00,2390.16,2393.35,2390.16,2391.29,624.0,2390.16,2393.35,2390.16,2391.29,624.0
2022-12-22 13:15:00,2388.42,2388.42,2388.42,2388.42,100.0,2388.42,2388.42,2388.42,2388.42,100.0
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 13:25:00,2388.42,2388.42,2388.42,2388.42,0.0,2388.42,2388.42,2388.42,2388.42,0.0
2022-12-22 13:30:00,2387.88,2387.88,2386.35,2386.35,951.0,2387.88,2387.88,2386.35,2386.35,951.0
2022-12-22 13:35:00,2384.29,2385.22,2384.29,2385.22,300.0,2384.29,2385.22,2384.29,2385.22,300.0
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 13:45:00,2383.89,2383.89,2383.89,2383.89,0.0,2383.89,2383.89,2383.89,2383.89,0.0
2022-12-22 13:50:00,2383.81,2383.81,2383.81,2383.81,100.0,2383.81,2383.81,2383.81,2383.81,100.0
2022-12-22 13:55:00,2383.67,2384.08,2383.57,2383.58,627.0,2383.67,2384.08,2383.57,2383.58,627.0
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 14:05:00,2383.58,2383.58,2383.58,2383.58,0.0,2383.58,2383.58,2383.58,2383.58,0.0
2022-12-22 14:10:00,2386.35,2387.58,2384.34,2387.55,1560.0,2386.35,2387.58,2384.34,2387.55,1560.0
2022-12-22 14:15:00,2387.22,2387.25,2384.35,2384.79,893.0,2387.22,2387.25,2384.35,2384.79,893.0
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 14:25:00,2382.43,2382.43,2382.43,2382.43,0.0,2382.43,2382.43,2382.43,2382.43,0.0
2022-12-22 14:30:00,2387.78,2387.78,2386.66,2386.66,300.0,2387.78,2387.78,2386.66,2386.66,300.0
2022-12-22 14:35:00,2386.66,2387.34,2386.66,2387.14,400.0,2386.66,2387.34,2386.66,2387.14,400.0
2022-12-22 14:40:00,2384.95,2384.95,2383.31,2384.49,300.0,2384.95,2384.95,2383.31,2384.49,300.0
2022-12-22 14:45:00,2384.34,2384.34,2383.38,2383.38,200.0,2384.34,2384.34,2383.38,2383.38,200.0
2022-12-22 14:50:00,2384.88,2387.65,2384.86,2386.82,800.0,2384.88,2387.65,2384.86,2386.82,800.0
2022-12-22 14:55:00,2390.16,2393.95,2390.15,2392.02,960.0,2390.16,2393.95,2390.15,2392.02,960.0
2022-12-22 15:00:00,2394.45,2394.46,2391.94,2391.94,400.0,2394.45,2394.46,2391.94,2391.94,400.0
2022-12-22 15:05:00,2396.18,2396.18,2395.68,2395.68,200.0,2396.18,2396.18,2395.68,2395.68,200.0
2022-12-22 15:10:00,2398.49,2398.49,2395.64,2395.64,1161.0,2398.49,2398.49,2395.64,2395.64,1161.0
2022-12-22 15:15:00,2397.09,2397.33,2391.42,2394.21,2665.0,2397.09,2397.33,2391.42,2394.21,2665.0
2022-12-22 15:20:00,2397.59,2397.59,2395.3,2395.31,300.0,2397.59,2397.59,2395.3,2395.31,300.0
2022-12-22 15:25:00,2398.41,2400.0,2398.41,2399.61,1625.0,2398.41,2400.0,2398.41,2399.61,1625.0
2022-12-22 15:30:00,2400.45,2400.45,2399.55,2400.0,900.0,2400.45,2400.45,2399.55,2400.0,900.0
2022-12-22 15:35:00,2397.22,2398.12,2394.74,2394.74,700.0,2397.22,2398.12,2394.74,2394.74,700.0
2022-12-22 15:40:00,2393.02,2393.02,2390.17,2391.63,500.0,2393.02,2393.02,2390.17,2391.63,500.0
2022-12-22 15:45:00,2389.28,2392.79,2388.91,2392.79,614.0,2389.28,2392.79,2388.91,2392.79,614.0
2022-12-22 15:50:00,2393.89,2400.23,2393.88,2397.94,1200.0,2393.89,2400.23,2393.88,2397.94,1200.0
2022-12-22 15:55:00,2398.83,2403.95,2397.28,2403.34,1804.0,2398.83,2403.95,2397.28,2403.34,1804.0
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 09:35:00,2393.9,2393.9,2393.9,2393.9,0.0,2393.9,2393.9,2393.9,2393.9,0.0
2022-12-23 09:40:00,2393.9,2393.9,2393.9,2393.9,0.0,2393.9,2393.9,2393.9,2393.9,0.0
2022-12-23 09:45:00,2393.9,2393.9,2393.9,2393.9,0.0,2393.9,2393.9,2393.9,2393.9,0.0
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 09:55:00,2400.05,2400.05,2400.05,2400.05,0.0,2400.05,2400.05,2400.05,2400.05,0.0
2022-12-23 10:00:00,2400.05,2400.05,2400.05,2400.05,0.0,2400.05,2400.05,2400.05,2400.05,0.0
2022-12-23 10:05:00,2400.05,2400.05,2400.05,2400.05,0.0,2400.05,2400.05,2400.05,2400.05,0.0
2022-12-23 10:10:00,2400.05,2400.05,2400.05,2400.05,0.0,2400.05,2400.05,2400.05,2400.05,0.0
2022-12-23 10:15:00,2415.99,2416.38,2415.99,2416.38,200.0,2415.99,2416.38,2415.99,2416.38,200.0
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 10:25:00,2416.96,2416.96,2416.96,2416.96,0.0,2416.96,2416.96,2416.96,2416.96,0.0
2022-12-23 10:30:00,2416.96,2416.96,2416.96,2416.96,0.0,2416.96,2416.96,2416.96,2416.96,0.0
2022-12-23 10:35:00,2416.96,2416.96,2416.96,2416.96,0.0,2416.96,2416.96,2416.96,2416.96,0.0
2022-12-23 10:40:00,2416.0,2416.0,2416.0,2416.0,100.0,2416.0,2416.0,2416.0,2416.0,100.0
2022-12-23 10:45:00,2414.05,2414.05,2413.4,2413.4,200.0,2414.05,2414.05,2413.4,2413.4,200.0
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 10:55:00,2413.4,2413.4,2413.4,2413.4,0.0,2413.4,2413.4,2413.4,2413.4,0.0
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 11:05:00,2413.4,2413.4,2413.4,2413.4,0.0,2413.4,2413.4,2413.4,2413.4,0.0
2022-12-23 11:10:00,2413.4,2413.4,2413.4,2413.4,0.0,2413.4,2413.4,2413.4,2413.4,0.0
2022-12-23 11:15:00,2415.83,2415.83,2414.41,2414.41,300.0,2415.83,2415.83,2414.41,2414.41,300.0
2022-12-23 11:20:00,2413.51,2413.51,2413.51,2413.51,454.0,2413.51,2413.51,2413.51,2413.51,454.0
2022-12-23 11:25:00,2413.51,2413.51,2413.49,2413.49,381.0,2413.51,2413.51,2413.49,2413.49,381.0
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 11:35:00,2415.55,2415.55,2415.55,2415.55,0.0,2415.55,2415.55,2415.55,2415.55,0.0
2022-12-23 11:40:00,2415.55,2415.55,2415.55,2415.55,0.0,2415.55,2415.55,2415.55,2415.55,0.0
2022-12-23 11:45:00,2424.27,2424.27,2424.27,2424.27,100.0,2424.27,2424.27,2424.27,2424.27,100.0
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 11:55:00,2424.27,2424.27,2424.27,2424.27,0.0,2424.27,2424.27,2424.27,2424.27,0.0
2022-12-23 12:00:00,2427.99,2427.99,2427.99,2427.99,100.0,2427.99,2427.99,2427.99,2427.99,100.0
2022-12-23 12:05:00,2429.24,2429.24,2428.0,2428.0,200.0,2429.24,2429.24,2428.0,2428.0,200.0
2022-12-23 12:10:00,2429.5,2431.98,2429.5,2431.55,500.0,2429.5,2431.98,2429.5,2431.55,500.0
2022-12-23 12:15:00,2431.4,2431.4,2426.06,2426.06,753.0,2431.4,2431.4,2426.06,2426.06,753.0
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 12:25:00,2428.11,2428.11,2428.11,2428.11,0.0,2428.11,2428.11,2428.11,2428.11,0.0
2022-12-23 12:30:00,2431.96,2431.96,2431.96,2431.96,100.0,2431.96,2431.96,2431.96,2431.96,100.0
2022-12-23 12:35:00,2433.3,2440.6,2433.3,2435.38,1167.0,2433.3,2440.6,2433.3,2435.38,1167.0
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 12:45:00,2432.98,2432.98,2432.98,2432.98,0.0,2432.98,2432.98,2432.98,2432.98,0.0
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 12:55:00,2426.99,2426.99,2426.99,2426.99,0.0,2426.99,2426.99,2426.99,2426.99,0.0
2022-12-23 13:00:00,2426.99,2426.99,2426.99,2426.99,0.0,2426.99,2426.99,2426.99,2426.99,0.0
2022-12-23 13:05:00,2426.99,2426.99,2426.99,2426.99,0.0,2426.99,2426.99,2426.99,2426.99,0.0
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 13:15:00,2426.99,2426.99,2426.99,2426.99,0.0,2426.99,2426.99,2426.99,2426.99,0.0
2022-12-23 13:20:00,2430.39,2430.4,2428.51,2428.51,300.0,2430.39,2430.4,2428.51,2428.51,300.0
2022-12-23 13:25:00,2427.88,2427.88,2427.87,2427.88,100.0,2427.88,2427.88,2427.87,2427.88,100.0
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 13:35:00,2427.88,2427.88,2427.88,2427.88,0.0,2427.88,2427.88,2427.88,2427.88,0.0
2022-12-23 13:40:00,2428.36,2428.36,2427.4,2427.72,300.0,2428.36,2428.36,2427.4,2427.72,300.0
2022-12-23 13:45:00,2424.19,2426.29,2424.19,2426.29,400.0,2424.19,2426.29,2424.19,2426.29,400.0
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 13:55:00,2426.29,2426.29,2426.29,2426.29,0.0,2426.29,2426.29,2426.29,2426.29,0.0
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 14:05:00,2424.81,2424.81,2424.81,2424.81,0.0,2424.81,2424.81,2424.81,2424.81,0.0
2022-12-23 14:10:00,2424.81,2424.81,2424.81,2424.81,0.0,2424.81,2424.81,2424.81,2424.81,0.0
2022-12-23 14:15:00,2424.81,2424.81,2424.81,2424.81,0.0,2424.81,2424.81,2424.81,2424.81,0.0
2022-12-23 14:20:00,2423.8,2423.8,2423.8,2423.8,100.0,2423.8,2423.8,2423.8,2423.8,100.0
2022-12-23 14:25:00,2422.21,2422.21,2422.21,2422.21,100.0,2422.21,2422.21,2422.21,2422.21,100.0
2022-12-23 14:30:00,2418.03,2421.32,2418.03,2421.32,281.0,2418.03,2421.32,2418.03,2421.32,281.0
2022-12-23 14:35:00,2421.72,2421.72,2421.72,2421.72,100.0,2421.72,2421.72,2421.72,2421.72,100.0
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 14:45:00,2421.32,2421.32,2421.32,2421.32,0.0,2421.32,2421.32,2421.32,2421.32,0.0
2022-12-23 14:50:00,2422.97,2424.41,2422.97,2424.41,200.0,2422.97,2424.41,2422.97,2424.41,200.0
2022-12-23 14:55:00,2425.35,2425.35,2425.35,2425.35,100.0,2425.35,2425.35,2425.35,2425.35,100.0
2022-12-23 15:00:00,2425.35,2425.35,2425.35,2425.35,0.0,2425.35,2425.35,2425.35,2425.35,0.0
2022-12-23 15:05:00,2424.92,2424.93,2424.92,2424.92,100.0,2424.92,2424.93,2424.92,2424.92,100.0
2022-12-23 15:10:00,2427.51,2427.87,2427.51,2427.87,279.0,2427.51,2427.87,2427.51,2427.87,279.0
2022-12-23 15:15:00,2428.43,2430.08,2428.43,2430.08,300.0,2428.43,2430.08,2428.43,2430.08,300.0
2022-12-23 15:20:00,2430.33,2430.33,2429.15,2429.15,400.0,2430.33,2430.33,2429.15,2429.15,400.0
2022-12-23 15:25:00,2429.09,2430.57,2429.09,2430.27,400.0,2429.09,2430.57,2429.09,2430.27,400.0
2022-12-23 15:30:00,2430.78,2430.79,2430.04,2430.35,400.0,2430.78,2430.79,2430.04,2430.35,400.0
2022-12-23 15:35:00,2429.66,2430.84,2429.66,2430.84,1000.0,2429.66,2430.84,2429.66,2430.84,1000.0
2022-12-23 15:40:00,2428.43,2429.37,2428.43,2429.37,699.0,2428.43,2429.37,2428.43,2429.37,699.0
2022-12-23 15:45:00,2429.0,2432.33,2429.0,2432.33,300.0,2429.0,2432.33,2429.0,2432.33,300.0
2022-12-23 15:50:00,2431.72,2432.94,2430.18,2430.34,415.0,2431.72,2432.94,2430.18,2430.34,415.0
2022-12-23 15:55:00,2432.09,2433.55,2428.01,2428.14,1318.0,2432.09,2433.55,2428.01,2428.14,1318.0
2022-12-27 09:30:00,2434.61,2436.58,2429.78,2429.78,1218.0,2434.61,2436.58,2429.78,2429.78,1218.0
2022-12-27 09:35:00,2442.73,2449.14,2441.26,2449.14,822.0,2442.73,2449.14,2441.26,2449.14,822.0
2022-12-27 09:40:00,2447.8,2447.8,2447.8,2447.8,100.0,2447.8,2447.8,2447.8,2447.8,100.0
2022-12-27 09:45:00,2442.71,2442.71,2436.27,2441.56,600.0,2442.71,2442.71,2436.27,2441.56,600.0
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 09:55:00,2434.26,2434.26,2434.26,2434.26,0.0,2434.26,2434.26,2434.26,2434.26,0.0
2022-12-27 10:00:00,2431.13,2435.8,2431.13,2435.8,200.0,2431.13,2435.8,2431.13,2435.8,200.0
2022-12-27 10:05:00,2432.22,2432.22,2432.22,2432.22,100.0,2432.22,2432.22,2432.22,2432.22,100.0
2022-12-27 10:10:00,2438.44,2440.98,2438.44,2440.98,200.0,2438.44,2440.98,2438.44,2440.98,200.0
2022-12-27 10:15:00,2438.54,2441.43,2438.54,2441.05,600.0,2438.54,2441.43,2438.54,2441.05,600.0
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 10:25:00,2441.05,2441.05,2441.05,2441.05,0.0,2441.05,2441.05,2441.05,2441.05,0.0
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 10:35:00,2442.55,2442.55,2442.55,2442.55,0.0,2442.55,2442.55,2442.55,2442.55,0.0
2022-12-27 10:40:00,2442.55,2442.55,2442.55,2442.55,0.0,2442.55,2442.55,2442.55,2442.55,0.0
2022-12-27 10:45:00,2447.95,2447.95,2447.95,2447.95,100.0,2447.95,2447.95,2447.95,2447.95,100.0
2022-12-27 10:50:00,2447.95,2447.95,2447.95,2447.95,0.0,2447.95,2447.95,2447.95,2447.95,0.0
2022-12-27 10:55:00,2445.83,2446.26,2445.83,2446.26,200.0,2445.83,2446.26,2445.83,2446.26,200.0
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 11:05:00,2448.32,2448.32,2448.32,2448.32,0.0,2448.32,2448.32,2448.32,2448.32,0.0
2022-12-27 11:10:00,2448.32,2448.32,2448.32,2448.32,0.0,2448.32,2448.32,2448.32,2448.32,0.0
2022-12-27 11:15:00,2444.23,2444.23,2444.23,2444.23,100.0,2444.23,2444.23,2444.23,2444.23,100.0
2022-12-27 11:20:00,2446.76,2446.76,2445.94,2445.94,205.0,2446.76,2446.76,2445.94,2445.94,205.0
2022-12-27 11:25:00,2445.0,2445.0,2445.0,2445.0,335.0,2445.0,2445.0,2445.0,2445.0,335.0
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 11:35:00,2445.06,2445.06,2445.06,2445.06,0.0,2445.06,2445.06,2445.06,2445.06,0.0
2022-12-27 11:40:00,2446.16,2446.17,2446.16,2446.16,100.0,2446.16,2446.17,2446.16,2446.16,100.0
2022-12-27 11:45:00,2446.64,2446.64,2446.64,2446.64,100.0,2446.64,2446.64,2446.64,2446.64,100.0
2022-12-27 11:50:00,2446.64,2446.64,2446.64,2446.64,0.0,2446.64,2446.64,2446.64,2446.64,0.0
2022-12-27 11:55:00,2446.42,2450.15,2446.42,2450.01,743.0,2446.42,2450.15,2446.42,2450.01,743.0
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 12:05:00,2453.28,2453.28,2453.28,2453.28,0.0,2453.28,2453.28,2453.28,2453.28,0.0
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 12:15:00,2457.1,2457.1,2457.1,2457.1,0.0,2457.1,2457.1,2457.1,2457.1,0.0
2022-12-27 12:20:00,2450.69,2451.54,2450.46,2450.46,387.0,2450.69,2451.54,2450.46,2450.46,387.0
2022-12-27 12:25:00,2449.82,2449.9,2448.19,2448.63,1082.0,2449.82,2449.9,2448.19,2448.63,1082.0
2022-12-27 12:30:00,2448.63,2448.63,2448.63,2448.63,0.0,2448.63,2448.63,2448.63,2448.63,0.0
2022-12-27 12:35:00,2454.87,2454.87,2454.87,2454.87,100.0,2454.87,2454.87,2454.87,2454.87,100.0
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 12:45:00,2450.41,2450.41,2450.41,2450.41,0.0,2450.41,2450.41,2450.41,2450.41,0.0
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 12:55:00,2450.41,2450.41,2450.41,2450.41,0.0,2450.41,2450.41,2450.41,2450.41,0.0
2022-12-27 13:00:00,2454.96,2454.96,2454.95,2454.96,520.0,2454.96,2454.96,2454.95,2454.96,520.0
2022-12-27 13:05:00,2454.96,2454.96,2454.96,2454.96,133.0,2454.96,2454.96,2454.96,2454.96,133.0
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 13:15:00,2454.96,2454.96,2454.96,2454.96,0.0,2454.96,2454.96,2454.96,2454.96,0.0
2022-12-27 13:20:00,2455.27,2455.27,2455.27,2455.27,100.0,2455.27,2455.27,2455.27,2455.27,100.0
2022-12-27 13:25:00,2456.06,2456.06,2456.06,2456.06,128.0,2456.06,2456.06,2456.06,2456.06,128.0
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 13:35:00,2454.89,2454.89,2454.89,2454.89,0.0,2454.89,2454.89,2454.89,2454.89,0.0
2022-12-27 13:40:00,2454.89,2454.89,2454.89,2454.89,0.0,2454.89,2454.89,2454.89,2454.89,0.0
2022-12-27 13:45:00,2454.89,2454.89,2454.89,2454.89,0.0,2454.89,2454.89,2454.89,2454.89,0.0
2022-12-27 13:50:00,2454.89,2454.89,2454.89,2454.89,0.0,2454.89,2454.89,2454.89,2454.89,0.0
2022-12-27 13:55:00,2453.17,2453.17,2450.88,2452.49,400.0,2453.17,2453.17,2450.88,2452.49,400.0
2022-12-27 14:00:00,2453.92,2453.92,2452.28,2452.28,324.0,2453.92,2453.92,2452.28,2452.28,324.0
2022-12-27 14:05:00,2456.57,2456.57,2456.57,2456.57,100.0,2456.57,2456.57,2456.57,2456.57,100.0
2022-12-27 14:10:00,2456.57,2456.57,2456.57,2456.57,0.0,2456.57,2456.57,2456.57,2456.57,0.0
2022-12-27 14:15:00,2456.4,2456.4,2456.4,2456.4,100.0,2456.4,2456.4,2456.4,2456.4,100.0
2022-12-27 14:20:00,2456.4,2456.4,2456.4,2456.4,0.0,2456.4,2456.4,2456.4,2456.4,0.0
2022-12-27 14:25:00,2455.65,2455.65,2454.2,2454.43,679.0,2455.65,2455.65,2454.2,2454.43,679.0
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 14:35:00,2456.03,2456.03,2456.03,2456.03,0.0,2456.03,2456.03,2456.03,2456.03,0.0
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 14:45:00,2453.53,2453.53,2453.53,2453.53,0.0,2453.53,2453.53,2453.53,2453.53,0.0
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 14:55:00,2453.53,2453.53,2453.53,2453.53,0.0,2453.53,2453.53,2453.53,2453.53,0.0
2022-12-27 15:00:00,2453.53,2453.53,2453.53,2453.53,0.0,2453.53,2453.53,2453.53,2453.53,0.0
2022-12-27 15:05:00,2455.56,2455.56,2455.56,2455.56,100.0,2455.56,2455.56,2455.56,2455.56,100.0
2022-12-27 15:10:00,2455.56,2455.56,2455.56,2455.56,0.0,2455.56,2455.56,2455.56,2455.56,0.0
2022-12-27 15:15:00,2459.95,2465.39,2459.95,2461.64,2230.0,2459.95,2465.39,2459.95,2461.64,2230.0
2022-12-27 15:20:00,2459.2,2461.58,2459.2,2460.26,680.0,2459.2,2461.58,2459.2,2460.26,680.0
2022-12-27 15:25:00,2461.29,2462.61,2461.29,2462.61,202.0,2461.29,2462.61,2461.29,2462.61,202.0
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 15:35:00,2463.24,2463.24,2463.24,2463.24,0.0,2463.24,2463.24,2463.24,2463.24,0.0
2022-12-27 15:40:00,2463.24,2463.24,2463.24,2463.24,0.0,2463.24,2463.24,2463.24,2463.24,0.0
2022-12-27 15:45:00,2464.65,2464.75,2460.8,2460.8,1200.0,2464.65,2464.75,2460.8,2460.8,1200.0
2022-12-27 15:50:00,2460.11,2460.11,2456.47,2457.55,800.0,2460.11,2460.11,2456.47,2457.55,800.0
2022-12-27 15:55:00,2456.45,2456.45,2453.71,2453.71,1166.0,2456.45,2456.45,2453.71,2453.71,1166.0
2022-12-28 09:30:00,2450.0,2450.0,2450.0,2450.0,789.0,2450.0,2450.0,2450.0,2450.0,789.0
2022-12-28 09:35:00,2469.97,2476.34,2459.49,2473.73,1230.0,2469.97,2476.34,2459.49,2473.73,1230.0
2022-12-28 09:40:00,2477.13,2477.13,2471.06,2471.06,200.0,2477.13,2477.13,2471.06,2471.06,200.0
2022-12-28 09:45:00,2471.06,2471.06,2462.67,2462.67,200.0,2471.06,2471.06,2462.67,2462.67,200.0
2022-12-28 09:50:00,2464.15,2468.65,2464.15,2465.0,400.0,2464.15,2468.65,2464.15,2465.0,400.0
2022-12-28 09:55:00,2467.59,2467.59,2467.59,2467.59,100.0,2467.59,2467.59,2467.59,2467.59,100.0
2022-12-28 10:00:00,2467.69,2467.69,2467.69,2467.69,100.0,2467.69,2467.69,2467.69,2467.69,100.0
2022-12-28 10:05:00,2467.7,2467.7,2465.03,2467.0,423.0,2467.7,2467.7,2465.03,2467.0,423.0
2022-12-28 10:10:00,2465.7,2466.65,2465.7,2466.47,385.0,2465.7,2466.65,2465.7,2466.47,385.0
2022-12-28 10:15:00,2469.36,2472.09,2469.36,2472.09,200.0,2469.36,2472.09,2469.36,2472.09,200.0
2022-12-28 10:20:00,2473.04,2473.04,2473.04,2473.04,100.0,2473.04,2473.04,2473.04,2473.04,100.0
2022-12-28 10:25:00,2464.46,2464.46,2464.46,2464.46,200.0,2464.46,2464.46,2464.46,2464.46,200.0
2022-12-28 10:30:00,2462.37,2470.01,2462.37,2470.0,600.0,2462.37,2470.01,2462.37,2470.0,600.0
2022-12-28 10:35:00,2469.88,2469.88,2469.87,2469.88,200.0,2469.88,2469.88,2469.87,2469.88,200.0
2022-12-28 10:40:00,2469.88,2469.88,2469.88,2469.88,0.0,2469.88,2469.88,2469.88,2469.88,0.0
2022-12-28 10:45:00,2468.96,2469.05,2466.44,2466.44,300.0,2468.96,2469.05,2466.44,2466.44,300.0
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 10:55:00,2469.37,2469.37,2469.37,2469.37,0.0,2469.37,2469.37,2469.37,2469.37,0.0
2022-12-28 11:00:00,2467.0,2467.0,2467.0,2467.0,122.0,2467.0,2467.0,2467.0,2467.0,122.0
2022-12-28 11:05:00,2465.0,2465.75,2463.14,2463.14,844.0,2465.0,2465.75,2463.14,2463.14,844.0
2022-12-28 11:10:00,2460.11,2460.11,2460.11,2460.11,100.0,2460.11,2460.11,2460.11,2460.11,100.0
2022-12-28 11:15:00,2456.45,2458.67,2456.45,2458.67,200.0,2456.45,2458.67,2456.45,2458.67,200.0
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 11:25:00,2456.19,2456.19,2456.19,2456.19,0.0,2456.19,2456.19,2456.19,2456.19,0.0
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 11:35:00,2460.3,2460.3,2460.3,2460.3,0.0,2460.3,2460.3,2460.3,2460.3,0.0
2022-12-28 11:40:00,2460.56,2460.56,2460.56,2460.56,100.0,2460.56,2460.56,2460.56,2460.56,100.0
2022-12-28 11:45:00,2467.18,2467.18,2464.85,2464.86,600.0,2467.18,2467.18,2464.85,2464.86,600.0
2022-12-28 11:50:00,2468.58,2468.58,2468.58,2468.58,120.0,2468.58,2468.58,2468.58,2468.58,120.0
2022-12-28 11:55:00,2464.0,2464.0,2464.0,2464.0,300.0,2464.0,2464.0,2464.0,2464.0,300.0
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 12:05:00,2461.71,2461.71,2461.71,2461.71,0.0,2461.71,2461.71,2461.71,2461.71,0.0
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 12:15:00,2463.6,2463.6,2463.6,2463.6,0.0,2463.6,2463.6,2463.6,2463.6,0.0
2022-12-28 12:20:00,2463.6,2463.6,2463.6,2463.6,0.0,2463.6,2463.6,2463.6,2463.6,0.0
2022-12-28 12:25:00,2463.6,2463.6,2463.6,2463.6,0.0,2463.6,2463.6,2463.6,2463.6,0.0
2022-12-28 12:30:00,2465.34,2472.48,2465.34,2469.05,1076.0,2465.34,2472.48,2465.34,2469.05,1076.0
2022-12-28 12:35:00,2466.77,2466.77,2466.37,2466.37,484.0,2466.77,2466.77,2466.37,2466.37,484.0
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 12:45:00,2464.84,2464.84,2464.84,2464.84,0.0,2464.84,2464.84,2464.84,2464.84,0.0
2022-12-28 12:50:00,2468.77,2468.77,2468.77,2468.77,227.0,2468.77,2468.77,2468.77,2468.77,227.0
2022-12-28 12:55:00,2468.24,2469.84,2468.24,2469.84,200.0,2468.24,2469.84,2468.24,2469.84,200.0
2022-12-28 13:00:00,2469.84,2469.84,2469.84,2469.84,0.0,2469.84,2469.84,2469.84,2469.84,0.0
2022-12-28 13:05:00,2474.75,2474.75,2472.07,2472.07,724.0,2474.75,2474.75,2472.07,2472.07,724.0
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 13:15:00,2471.68,2471.68,2471.68,2471.68,0.0,2471.68,2471.68,2471.68,2471.68,0.0
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 13:25:00,2470.21,2470.21,2470.21,2470.21,0.0,2470.21,2470.21,2470.21,2470.21,0.0
2022-12-28 13:30:00,2468.68,2471.06,2468.68,2468.97,403.0,2468.68,2471.06,2468.68,2468.97,403.0
2022-12-28 13:35:00,2471.55,2471.55,2469.47,2470.34,400.0,2471.55,2471.55,2469.47,2470.34,400.0
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 13:45:00,2472.52,2472.52,2472.52,2472.52,0.0,2472.52,2472.52,2472.52,2472.52,0.0
2022-12-28 13:50:00,2472.52,2472.52,2472.52,2472.52,0.0,2472.52,2472.52,2472.52,2472.52,0.0
2022-12-28 13:55:00,2472.46,2473.06,2472.46,2473.06,200.0,2472.46,2473.06,2472.46,2473.06,200.0
2022-12-28 14:00:00,2472.53,2475.16,2472.53,2474.7,600.0,2472.53,2475.16,2472.53,2474.7,600.0
2022-12-28 14:05:00,2476.45,2476.45,2476.44,2476.45,100.0,2476.45,2476.45,2476.44,2476.45,100.0
2022-12-28 14:10:00,2473.46,2473.98,2473.46,2473.98,481.0,2473.46,2473.98,2473.46,2473.98,481.0
2022-12-28 14:15:00,2472.94,2472.94,2472.94,2472.94,100.0,2472.94,2472.94,2472.94,2472.94,100.0
2022-12-28 14:20:00,2472.0,2472.73,2472.0,2472.13,848.0,2472.0,2472.73,2472.0,2472.13,848.0
2022-12-28 14:25:00,2471.69,2472.93,2471.54,2472.79,405.0,2471.69,2472.93,2471.54,2472.79,405.0
2022-12-28 14:30:00,2473.54,2473.54,2473.54,2473.54,200.0,2473.54,2473.54,2473.54,2473.54,200.0
2022-12-28 14:35:00,2475.8,2475.8,2475.8,2475.8,100.0,2475.8,2475.8,2475.8,2475.8,100.0
2022-12-28 14:40:00,2475.8,2475.8,2475.8,2475.8,0.0,2475.8,2475.8,2475.8,2475.8,0.0
2022-12-28 14:45:00,2481.01,2481.01,2481.01,2481.01,100.0,2481.01,2481.01,2481.01,2481.01,100.0
2022-12-28 14:50:00,2481.01,2481.01,2481.01,2481.01,0.0,2481.01,2481.01,2481.01,2481.01,0.0
2022-12-28 14:55:00,2480.94,2480.99,2479.0,2479.0,900.0,2480.94,2480.99,2479.0,2479.0,900.0
2022-12-28 15:00:00,2478.85,2478.85,2476.02,2476.02,500.0,2478.85,2478.85,2476.02,2476.02,500.0
2022-12-28 15:05:00,2477.36,2477.36,2469.24,2469.24,915.0,2477.36,2477.36,2469.24,2469.24,915.0
2022-12-28 15:10:00,2468.05,2468.05,2468.04,2468.05,100.0,2468.05,2468.05,2468.04,2468.05,100.0
2022-12-28 15:15:00,2467.47,2468.9,2465.69,2465.94,1856.0,2467.47,2468.9,2465.69,2465.94,1856.0
2022-12-28 15:20:00,2465.98,2465.98,2461.8,2461.8,400.0,2465.98,2465.98,2461.8,2461.8,400.0
2022-12-28 15:25:00,2462.05,2462.29,2462.05,2462.29,200.0,2462.05,2462.29,2462.05,2462.29,200.0
2022-12-28 15:30:00,2463.83,2465.63,2463.83,2465.63,575.0,2463.83,2465.63,2463.83,2465.63,575.0
2022-12-28 15:35:00,2466.14,2466.14,2463.41,2463.41,400.0,2466.14,2466.14,2463.41,2463.41,400.0
2022-12-28 15:40:00,2466.8,2467.24,2465.14,2467.03,1092.0,2466.8,2467.24,2465.14,2467.03,1092.0
2022-12-28 15:45:00,2464.8,2466.72,2462.88,2463.91,1100.0,2464.8,2466.72,2462.88,2463.91,1100.0
2022-12-28 15:50:00,2461.39,2461.94,2458.32,2458.32,700.0,2461.39,2461.94,2458.32,2458.32,700.0
2022-12-28 15:55:00,2457.01,2463.76,2455.67,2463.76,3374.0,2457.01,2463.76,2455.67,2463.76,3374.0
2022-12-29 09:30:00,2470.49,2489.6,2470.49,2489.6,593.0,2470.49,2489.6,2470.49,2489.6,593.0
2022-12-29 09:35:00,2477.81,2482.71,2477.81,2482.7,315.0,2477.81,2482.71,2477.81,2482.7,315.0
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 09:45:00,2475.64,2475.64,2475.64,2475.64,0.0,2475.64,2475.64,2475.64,2475.64,0.0
2022-12-29 09:50:00,2452.79,2452.79,2452.79,2452.79,279.0,2452.79,2452.79,2452.79,2452.79,279.0
2022-12-29 09:55:00,2463.22,2463.22,2463.22,2463.22,100.0,2463.22,2463.22,2463.22,2463.22,100.0
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 10:05:00,2463.22,2463.22,2463.22,2463.22,0.0,2463.22,2463.22,2463.22,2463.22,0.0
2022-12-29 10:10:00,2463.22,2463.22,2463.22,2463.22,0.0,2463.22,2463.22,2463.22,2463.22,0.0
2022-12-29 10:15:00,2461.34,2464.22,2461.33,2464.22,400.0,2461.34,2464.22,2461.33,2464.22,400.0
2022-12-29 10:20:00,2463.08,2463.68,2462.93,2463.14,1200.0,2463.08,2463.68,2462.93,2463.14,1200.0
2022-12-29 10:25:00,2461.56,2463.46,2460.1,2460.1,300.0,2461.56,2463.46,2460.1,2460.1,300.0
2022-12-29 10:30:00,2462.99,2462.99,2461.21,2461.21,200.0,2462.99,2462.99,2461.21,2461.21,200.0
2022-12-29 10:35:00,2457.95,2457.95,2457.95,2457.95,100.0,2457.95,2457.95,2457.95,2457.95,100.0
2022-12-29 10:40:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2022-12-29 10:45:00,2453.09,2453.09,2452.88,2452.88,204.0,2453.09,2453.09,2452.88,2452.88,204.0
2022-12-29 10:50:00,2458.43,2458.43,2456.16,2456.16,300.0,2458.43,2458.43,2456.16,2456.16,300.0
2022-12-29 10:55:00,2457.84,2457.84,2457.84,2457.84,100.0,2457.84,2457.84,2457.84,2457.84,100.0
2022-12-29 11:00:00,2457.84,2457.84,2457.84,2457.84,0.0,2457.84,2457.84,2457.84,2457.84,0.0
2022-12-29 11:05:00,2459.79,2460.53,2459.47,2459.47,384.0,2459.79,2460.53,2459.47,2459.47,384.0
2022-12-29 11:10:00,2453.93,2453.94,2452.99,2452.99,300.0,2453.93,2453.94,2452.99,2452.99,300.0
2022-12-29 11:15:00,2454.58,2454.58,2454.58,2454.58,100.0,2454.58,2454.58,2454.58,2454.58,100.0
2022-12-29 11:20:00,2457.35,2457.35,2454.45,2454.45,300.0,2457.35,2457.35,2454.45,2454.45,300.0
2022-12-29 11:25:00,2456.36,2457.35,2454.45,2454.45,800.0,2456.36,2457.35,2454.45,2454.45,800.0
2022-12-29 11:30:00,2454.45,2454.45,2454.45,2454.45,0.0,2454.45,2454.45,2454.45,2454.45,0.0
2022-12-29 11:35:00,2460.93,2460.93,2460.93,2460.93,100.0,2460.93,2460.93,2460.93,2460.93,100.0
2022-12-29 11:40:00,2462.34,2462.34,2461.95,2461.95,200.0,2462.34,2462.34,2461.95,2461.95,200.0
2022-12-29 11:45:00,2467.74,2467.74,2467.74,2467.74,114.0,2467.74,2467.74,2467.74,2467.74,114.0
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 11:55:00,2467.74,2467.74,2467.74,2467.74,0.0,2467.74,2467.74,2467.74,2467.74,0.0
2022-12-29 12:00:00,2467.74,2467.74,2467.74,2467.74,0.0,2467.74,2467.74,2467.74,2467.74,0.0
2022-12-29 12:05:00,2465.7,2466.1,2465.7,2466.1,200.0,2465.7,2466.1,2465.7,2466.1,200.0
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 12:15:00,2467.63,2467.63,2467.63,2467.63,0.0,2467.63,2467.63,2467.63,2467.63,0.0
2022-12-29 12:20:00,2465.72,2468.71,2465.72,2468.7,440.0,2465.72,2468.71,2465.72,2468.7,440.0
2022-12-29 12:25:00,2464.43,2464.43,2464.43,2464.43,100.0,2464.43,2464.43,2464.43,2464.43,100.0
2022-12-29 12:30:00,2464.43,2464.43,2464.43,2464.43,0.0,2464.43,2464.43,2464.43,2464.43,0.0
2022-12-29 12:35:00,2464.8,2464.8,2462.87,2462.87,581.0,2464.8,2464.8,2462.87,2462.87,581.0
2022-12-29 12:40:00,2463.6,2467.82,2463.6,2467.82,1220.0,2463.6,2467.82,2463.6,2467.82,1220.0
2022-12-29 12:45:00,2464.6,2465.09,2464.6,2465.09,200.0,2464.6,2465.09,2464.6,2465.09,200.0
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 12:55:00,2465.09,2465.09,2465.09,2465.09,0.0,2465.09,2465.09,2465.09,2465.09,0.0
2022-12-29 13:00:00,2465.09,2465.09,2465.09,2465.09,0.0,2465.09,2465.09,2465.09,2465.09,0.0
2022-12-29 13:05:00,2474.69,2474.7,2470.19,2470.19,500.0,2474.69,2474.7,2470.19,2470.19,500.0
2022-12-29 13:10:00,2471.7,2471.71,2471.7,2471.7,100.0,2471.7,2471.71,2471.7,2471.7,100.0
2022-12-29 13:15:00,2472.57,2474.22,2472.56,2474.22,200.0,2472.57,2474.22,2472.56,2474.22,200.0
2022-12-29 13:20:00,2472.16,2473.06,2461.2,2466.62,1562.0,2472.16,2473.06,2461.2,2466.62,1562.0
2022-12-29 13:25:00,2469.82,2469.82,2464.29,2466.29,612.0,2469.82,2469.82,2464.29,2466.29,612.0
2022-12-29 13:30:00,2467.57,2467.57,2467.57,2467.57,100.0,2467.57,2467.57,2467.57,2467.57,100.0
2022-12-29 13:35:00,2471.79,2471.79,2468.25,2468.25,548.0,2471.79,2471.79,2468.25,2468.25,548.0
2022-12-29 13:40:00,2468.25,2468.25,2468.25,2468.25,0.0,2468.25,2468.25,2468.25,2468.25,0.0
2022-12-29 13:45:00,2470.26,2470.34,2470.26,2470.34,300.0,2470.26,2470.34,2470.26,2470.34,300.0
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 13:55:00,2471.12,2471.12,2471.12,2471.12,0.0,2471.12,2471.12,2471.12,2471.12,0.0
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 14:05:00,2473.2,2473.2,2473.2,2473.2,0.0,2473.2,2473.2,2473.2,2473.2,0.0
2022-12-29 14:10:00,2473.2,2473.2,2473.2,2473.2,0.0,2473.2,2473.2,2473.2,2473.2,0.0
2022-12-29 14:15:00,2474.64,2476.48,2474.64,2476.48,400.0,2474.64,2476.48,2474.64,2476.48,400.0
2022-12-29 14:20:00,2476.03,2476.3,2476.03,2476.03,618.0,2476.03,2476.3,2476.03,2476.03,618.0
2022-12-29 14:25:00,2476.0,2476.0,2476.0,2476.0,100.0,2476.0,2476.0,2476.0,2476.0,100.0
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 14:35:00,2476.0,2476.0,2476.0,2476.0,0.0,2476.0,2476.0,2476.0,2476.0,0.0
2022-12-29 14:40:00,2476.54,2478.0,2476.54,2478.0,511.0,2476.54,2478.0,2476.54,2478.0,511.0
2022-12-29 14:45:00,2479.17,2479.17,2479.17,2479.17,100.0,2479.17,2479.17,2479.17,2479.17,100.0
2022-12-29 14:50:00,2479.21,2479.21,2479.21,2479.21,300.0,2479.21,2479.21,2479.21,2479.21,300.0
2022-12-29 14:55:00,2477.83,2477.83,2477.82,2477.83,100.0,2477.83,2477.83,2477.82,2477.83,100.0
2022-12-29 15:00:00,2477.82,2477.82,2475.17,2475.85,840.0,2477.82,2477.82,2475.17,2475.85,840.0
2022-12-29 15:05:00,2475.68,2477.56,2475.66,2477.56,1005.0,2475.68,2477.56,2475.66,2477.56,1005.0
2022-12-29 15:10:00,2477.56,2477.56,2476.87,2476.87,400.0,2477.56,2477.56,2476.87,2476.87,400.0
2022-12-29 15:15:00,2474.75,2474.75,2472.71,2472.71,393.0,2474.75,2474.75,2472.71,2472.71,393.0
2022-12-29 15:20:00,2472.71,2472.71,2472.71,2472.71,0.0,2472.71,2472.71,2472.71,2472.71,0.0
2022-12-29 15:25:00,2468.76,2468.76,2468.76,2468.76,100.0,2468.76,2468.76,2468.76,2468.76,100.0
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 15:35:00,2466.74,2466.74,2466.74,2466.74,0.0,2466.74,2466.74,2466.74,2466.74,0.0
2022-12-29 15:40:00,2468.47,2470.01,2468.47,2470.01,318.0,2468.47,2470.01,2468.47,2470.01,318.0
2022-12-29 15:45:00,2469.0,2469.0,2469.0,2469.0,100.0,2469.0,2469.0,2469.0,2469.0,100.0
2022-12-29 15:50:00,2470.58,2470.58,2466.67,2466.67,419.0,2470.58,2470.58,2466.67,2466.67,419.0
2022-12-29 15:55:00,2466.07,2467.35,2464.06,2466.08,1795.0,2466.07,2467.35,2464.06,2466.08,1795.0
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 09:35:00,2464.48,2464.48,2464.48,2464.48,0.0,2464.48,2464.48,2464.48,2464.48,0.0
2022-12-30 09:40:00,2464.48,2464.48,2464.48,2464.48,0.0,2464.48,2464.48,2464.48,2464.48,0.0
2022-12-30 09:45:00,2458.15,2458.15,2458.15,2458.15,100.0,2458.15,2458.15,2458.15,2458.15,100.0
2022-12-30 09:50:00,2458.43,2458.43,2458.43,2458.43,100.0,2458.43,2458.43,2458.43,2458.43,100.0
2022-12-30 09:55:00,2457.64,2460.2,2457.64,2460.2,200.0,2457.64,2460.2,2457.64,2460.2,200.0
2022-12-30 10:00:00,2460.2,2460.2,2460.2,2460.2,0.0,2460.2,2460.2,2460.2,2460.2,0.0
2022-12-30 10:05:00,2456.58,2462.6,2456.58,2462.6,200.0,2456.58,2462.6,2456.58,2462.6,200.0
2022-12-30 10:10:00,2462.6,2462.6,2462.6,2462.6,0.0,2462.6,2462.6,2462.6,2462.6,0.0
2022-12-30 10:15:00,2464.99,2464.99,2457.7,2457.7,200.0,2464.99,2464.99,2457.7,2457.7,200.0
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 10:25:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2022-12-30 10:30:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2022-12-30 10:35:00,2456.64,2456.64,2456.64,2456.64,100.0,2456.64,2456.64,2456.64,2456.64,100.0
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 10:45:00,2458.58,2458.58,2458.58,2458.58,0.0,2458.58,2458.58,2458.58,2458.58,0.0
2022-12-30 10:50:00,2456.63,2457.84,2456.46,2457.84,700.0,2456.63,2457.84,2456.46,2457.84,700.0
2022-12-30 10:55:00,2454.79,2456.8,2452.72,2453.51,800.0,2454.79,2456.8,2452.72,2453.51,800.0
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 11:05:00,2458.4,2458.4,2458.4,2458.4,0.0,2458.4,2458.4,2458.4,2458.4,0.0
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 11:15:00,2452.19,2452.19,2452.19,2452.19,0.0,2452.19,2452.19,2452.19,2452.19,0.0
2022-12-30 11:20:00,2457.81,2462.54,2457.8,2462.54,200.0,2457.81,2462.54,2457.8,2462.54,200.0
2022-12-30 11:25:00,2458.89,2458.89,2457.81,2457.81,200.0,2458.89,2458.89,2457.81,2457.81,200.0
2022-12-30 11:30:00,2459.39,2459.39,2459.39,2459.39,200.0,2459.39,2459.39,2459.39,2459.39,200.0
2022-12-30 11:35:00,2463.28,2463.28,2463.28,2463.28,100.0,2463.28,2463.28,2463.28,2463.28,100.0
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 11:45:00,2463.28,2463.28,2463.28,2463.28,0.0,2463.28,2463.28,2463.28,2463.28,0.0
2022-12-30 11:50:00,2463.28,2463.28,2463.28,2463.28,0.0,2463.28,2463.28,2463.28,2463.28,0.0
2022-12-30 11:55:00,2462.51,2462.74,2462.5,2462.74,600.0,2462.51,2462.74,2462.5,2462.74,600.0
2022-12-30 12:00:00,2465.83,2469.56,2465.83,2469.56,400.0,2465.83,2469.56,2465.83,2469.56,400.0
2022-12-30 12:05:00,2471.57,2471.57,2469.67,2469.67,200.0,2471.57,2471.57,2469.67,2469.67,200.0
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 12:15:00,2468.18,2468.18,2468.18,2468.18,0.0,2468.18,2468.18,2468.18,2468.18,0.0
2022-12-30 12:20:00,2470.67,2470.67,2470.67,2470.67,100.0,2470.67,2470.67,2470.67,2470.67,100.0
2022-12-30 12:25:00,2471.35,2471.35,2468.94,2470.29,470.0,2471.35,2471.35,2468.94,2470.29,470.0
2022-12-30 12:30:00,2470.77,2470.77,2469.12,2469.12,401.0,2470.77,2470.77,2469.12,2469.12,401.0
2022-12-30 12:35:00,2469.24,2469.25,2468.39,2468.39,290.0,2469.24,2469.25,2468.39,2468.39,290.0
2022-12-30 12:40:00,2468.39,2468.39,2468.39,2468.39,0.0,2468.39,2468.39,2468.39,2468.39,0.0
2022-12-30 12:45:00,2467.92,2467.92,2467.92,2467.92,100.0,2467.92,2467.92,2467.92,2467.92,100.0
2022-12-30 12:50:00,2467.92,2467.92,2467.92,2467.92,0.0,2467.92,2467.92,2467.92,2467.92,0.0
2022-12-30 12:55:00,2467.24,2469.78,2467.24,2469.78,212.0,2467.24,2469.78,2467.24,2469.78,212.0
2022-12-30 13:00:00,2469.78,2469.78,2469.78,2469.78,0.0,2469.78,2469.78,2469.78,2469.78,0.0
2022-12-30 13:05:00,2470.18,2470.19,2470.18,2470.18,100.0,2470.18,2470.19,2470.18,2470.18,100.0
2022-12-30 13:10:00,2470.05,2470.05,2468.93,2469.72,519.0,2470.05,2470.05,2468.93,2469.72,519.0
2022-12-30 13:15:00,2469.05,2469.05,2469.05,2469.05,100.0,2469.05,2469.05,2469.05,2469.05,100.0
2022-12-30 13:20:00,2469.05,2469.05,2469.05,2469.05,0.0,2469.05,2469.05,2469.05,2469.05,0.0
2022-12-30 13:25:00,2462.28,2465.75,2462.28,2465.75,400.0,2462.28,2465.75,2462.28,2465.75,400.0
2022-12-30 13:30:00,2466.63,2467.38,2466.63,2467.38,280.0,2466.63,2467.38,2466.63,2467.38,280.0
2022-12-30 13:35:00,2469.31,2470.27,2467.87,2467.87,400.0,2469.31,2470.27,2467.87,2467.87,400.0
2022-12-30 13:40:00,2465.82,2465.82,2465.82,2465.82,100.0,2465.82,2465.82,2465.82,2465.82,100.0
2022-12-30 13:45:00,2470.16,2470.16,2468.02,2468.02,200.0,2470.16,2470.16,2468.02,2468.02,200.0
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 13:55:00,2468.02,2468.02,2468.02,2468.02,0.0,2468.02,2468.02,2468.02,2468.02,0.0
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 14:05:00,2468.02,2468.02,2468.02,2468.02,0.0,2468.02,2468.02,2468.02,2468.02,0.0
2022-12-30 14:10:00,2468.02,2468.02,2468.02,2468.02,0.0,2468.02,2468.02,2468.02,2468.02,0.0
2022-12-30 14:15:00,2464.06,2464.93,2462.56,2464.93,400.0,2464.06,2464.93,2462.56,2464.93,400.0
2022-12-30 14:20:00,2464.93,2464.93,2464.93,2464.93,0.0,2464.93,2464.93,2464.93,2464.93,0.0
2022-12-30 14:25:00,2468.35,2468.35,2468.34,2468.35,100.0,2468.35,2468.35,2468.34,2468.35,100.0
2022-12-30 14:30:00,2468.34,2469.52,2468.33,2469.52,300.0,2468.34,2469.52,2468.33,2469.52,300.0
2022-12-30 14:35:00,2466.54,2469.52,2466.04,2466.04,537.0,2466.54,2469.52,2466.04,2466.04,537.0
2022-12-30 14:40:00,2463.07,2463.07,2463.07,2463.07,100.0,2463.07,2463.07,2463.07,2463.07,100.0
2022-12-30 14:45:00,2465.16,2465.16,2464.66,2464.66,300.0,2465.16,2465.16,2464.66,2464.66,300.0
2022-12-30 14:50:00,2463.6,2463.6,2463.6,2463.6,100.0,2463.6,2463.6,2463.6,2463.6,100.0
2022-12-30 14:55:00,2466.66,2466.66,2466.65,2466.66,200.0,2466.66,2466.66,2466.65,2466.66,200.0
2022-12-30 15:00:00,2466.66,2466.66,2466.66,2466.66,0.0,2466.66,2466.66,2466.66,2466.66,0.0
2022-12-30 15:05:00,2468.89,2468.9,2468.89,2468.89,100.0,2468.89,2468.9,2468.89,2468.89,100.0
2022-12-30 15:10:00,2470.02,2470.02,2468.86,2468.86,400.0,2470.02,2470.02,2468.86,2468.86,400.0
2022-12-30 15:15:00,2467.46,2469.95,2467.46,2467.6,300.0,2467.46,2469.95,2467.46,2467.6,300.0
2022-12-30 15:20:00,2467.6,2467.6,2467.6,2467.6,0.0,2467.6,2467.6,2467.6,2467.6,0.0
2022-12-30 15:25:00,2465.98,2466.83,2463.66,2463.66,547.0,2465.98,2466.83,2463.66,2463.66,547.0
2022-12-30 15:30:00,2467.7,2467.7,2467.7,2467.7,115.0,2467.7,2467.7,2467.7,2467.7,115.0
2022-12-30 15:35:00,2470.61,2470.62,2467.96,2467.96,300.0,2470.61,2470.62,2467.96,2467.96,300.0
2022-12-30 15:40:00,2467.96,2467.96,2467.96,2467.96,0.0,2467.96,2467.96,2467.96,2467.96,0.0
2022-12-30 15:45:00,2469.55,2469.63,2468.03,2468.62,600.0,2469.55,2469.63,2468.03,2468.62,600.0
2022-12-30 15:50:00,2470.76,2470.76,2467.8,2468.0,659.0,2470.76,2470.76,2467.8,2468.0,659.0
2022-12-30 15:55:00,2469.92,2469.92,2463.94,2464.12,1249.0,2469.92,2469.92,2463.94,2464.12,1249.0
2023-01-03 09:30:00,2441.51,2448.07,2434.32,2439.62,2737.0,2441.51,2448.07,2434.32,2439.62,2737.0
2023-01-03 09:35:00,2432.48,2432.48,2420.32,2420.32,1936.0,2432.48,2432.48,2420.32,2420.32,1936.0
2023-01-03 09:40:00,2422.32,2454.71,2422.32,2454.71,1012.0,2422.32,2454.71,2422.32,2454.71,1012.0
2023-01-03 09:45:00,2439.76,2445.85,2430.89,2432.01,700.0,2439.76,2445.85,2430.89,2432.01,700.0
2023-01-03 09:50:00,2429.01,2429.07,2426.95,2427.09,500.0,2429.01,2429.07,2426.95,2427.09,500.0
2023-01-03 09:55:00,2425.02,2427.82,2425.02,2427.82,300.0,2425.02,2427.82,2425.02,2427.82,300.0
2023-01-03 10:00:00,2429.8,2429.8,2422.79,2422.79,300.0,2429.8,2429.8,2422.79,2422.79,300.0
2023-01-03 10:05:00,2433.73,2437.56,2433.73,2437.56,780.0,2433.73,2437.56,2433.73,2437.56,780.0
2023-01-03 10:10:00,2437.56,2437.56,2437.56,2437.56,0.0,2437.56,2437.56,2437.56,2437.56,0.0
2023-01-03 10:15:00,2446.51,2446.51,2443.98,2443.98,407.0,2446.51,2446.51,2443.98,2443.98,407.0
2023-01-03 10:20:00,2440.74,2440.74,2440.74,2440.74,100.0,2440.74,2440.74,2440.74,2440.74,100.0
2023-01-03 10:25:00,2442.29,2445.72,2442.28,2442.7,936.0,2442.29,2445.72,2442.28,2442.7,936.0
2023-01-03 10:30:00,2444.84,2446.56,2444.84,2446.56,657.0,2444.84,2446.56,2444.84,2446.56,657.0
2023-01-03 10:35:00,2450.79,2453.21,2449.84,2453.2,700.0,2450.79,2453.21,2449.84,2453.2,700.0
2023-01-03 10:40:00,2450.0,2450.0,2445.68,2445.68,800.0,2450.0,2450.0,2445.68,2445.68,800.0
2023-01-03 10:45:00,2451.76,2451.76,2448.81,2448.81,501.0,2451.76,2451.76,2448.81,2448.81,501.0
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 10:55:00,2446.74,2446.74,2446.74,2446.74,0.0,2446.74,2446.74,2446.74,2446.74,0.0
2023-01-03 11:00:00,2444.28,2444.28,2437.23,2437.23,200.0,2444.28,2444.28,2437.23,2437.23,200.0
2023-01-03 11:05:00,2434.53,2435.7,2434.53,2435.6,676.0,2434.53,2435.7,2434.53,2435.6,676.0
2023-01-03 11:10:00,2430.76,2430.76,2426.04,2426.04,300.0,2430.76,2430.76,2426.04,2426.04,300.0
2023-01-03 11:15:00,2424.05,2429.79,2424.05,2429.79,560.0,2424.05,2429.79,2424.05,2429.79,560.0
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 11:25:00,2429.79,2429.79,2429.79,2429.79,0.0,2429.79,2429.79,2429.79,2429.79,0.0
2023-01-03 11:30:00,2429.15,2430.61,2429.15,2430.61,200.0,2429.15,2430.61,2429.15,2430.61,200.0
2023-01-03 11:35:00,2431.27,2431.27,2431.27,2431.27,100.0,2431.27,2431.27,2431.27,2431.27,100.0
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 11:45:00,2429.91,2429.91,2429.91,2429.91,0.0,2429.91,2429.91,2429.91,2429.91,0.0
2023-01-03 11:50:00,2425.14,2425.15,2425.14,2425.14,100.0,2425.14,2425.15,2425.14,2425.14,100.0
2023-01-03 11:55:00,2424.54,2427.17,2424.47,2424.47,550.0,2424.54,2427.17,2424.47,2424.47,550.0
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 12:05:00,2423.94,2423.94,2423.94,2423.94,0.0,2423.94,2423.94,2423.94,2423.94,0.0
2023-01-03 12:10:00,2425.96,2426.06,2425.96,2426.06,200.0,2425.96,2426.06,2425.96,2426.06,200.0
2023-01-03 12:15:00,2424.33,2425.96,2424.33,2425.96,200.0,2424.33,2425.96,2424.33,2425.96,200.0
2023-01-03 12:20:00,2425.96,2425.96,2423.41,2424.68,763.0,2425.96,2425.96,2423.41,2424.68,763.0
2023-01-03 12:25:00,2430.56,2430.56,2430.56,2430.56,100.0,2430.56,2430.56,2430.56,2430.56,100.0
2023-01-03 12:30:00,2430.56,2430.56,2430.56,2430.56,0.0,2430.56,2430.56,2430.56,2430.56,0.0
2023-01-03 12:35:00,2433.64,2434.44,2433.64,2434.44,300.0,2433.64,2434.44,2433.64,2434.44,300.0
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 12:45:00,2428.31,2428.31,2428.31,2428.31,0.0,2428.31,2428.31,2428.31,2428.31,0.0
2023-01-03 12:50:00,2428.31,2428.31,2428.31,2428.31,0.0,2428.31,2428.31,2428.31,2428.31,0.0
2023-01-03 12:55:00,2430.98,2432.08,2430.98,2432.06,369.0,2430.98,2432.08,2430.98,2432.06,369.0
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 13:05:00,2432.31,2432.31,2432.31,2432.31,0.0,2432.31,2432.31,2432.31,2432.31,0.0
2023-01-03 13:10:00,2440.49,2440.5,2440.49,2440.49,100.0,2440.49,2440.5,2440.49,2440.49,100.0
2023-01-03 13:15:00,2438.24,2440.0,2434.19,2437.64,500.0,2438.24,2440.0,2434.19,2437.64,500.0
2023-01-03 13:20:00,2435.49,2435.49,2434.17,2434.18,403.0,2435.49,2435.49,2434.17,2434.18,403.0
2023-01-03 13:25:00,2433.23,2433.23,2433.03,2433.03,200.0,2433.23,2433.23,2433.03,2433.03,200.0
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 13:35:00,2431.99,2431.99,2431.99,2431.99,0.0,2431.99,2431.99,2431.99,2431.99,0.0
2023-01-03 13:40:00,2436.37,2436.37,2436.36,2436.37,100.0,2436.37,2436.37,2436.36,2436.37,100.0
2023-01-03 13:45:00,2432.73,2432.73,2430.17,2430.17,444.0,2432.73,2432.73,2430.17,2430.17,444.0
2023-01-03 13:50:00,2429.95,2435.89,2429.95,2435.89,600.0,2429.95,2435.89,2429.95,2435.89,600.0
2023-01-03 13:55:00,2435.89,2435.89,2435.89,2435.89,100.0,2435.89,2435.89,2435.89,2435.89,100.0
2023-01-03 14:00:00,2434.88,2434.88,2434.88,2434.88,131.0,2434.88,2434.88,2434.88,2434.88,131.0
2023-01-03 14:05:00,2431.78,2437.21,2431.78,2437.21,999.0,2431.78,2437.21,2431.78,2437.21,999.0
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 14:15:00,2434.71,2434.71,2434.71,2434.71,0.0,2434.71,2434.71,2434.71,2434.71,0.0
2023-01-03 14:20:00,2434.63,2436.27,2434.62,2436.27,229.0,2434.63,2436.27,2434.62,2436.27,229.0
2023-01-03 14:25:00,2434.49,2434.5,2434.4,2434.4,228.0,2434.49,2434.5,2434.4,2434.4,228.0
2023-01-03 14:30:00,2434.49,2434.8,2432.54,2434.8,413.0,2434.49,2434.8,2432.54,2434.8,413.0
2023-01-03 14:35:00,2431.93,2431.93,2427.73,2427.75,875.0,2431.93,2431.93,2427.73,2427.75,875.0
2023-01-03 14:40:00,2431.95,2431.95,2431.95,2431.95,100.0,2431.95,2431.95,2431.95,2431.95,100.0
2023-01-03 14:45:00,2433.56,2433.56,2433.55,2433.56,122.0,2433.56,2433.56,2433.55,2433.56,122.0
2023-01-03 14:50:00,2435.74,2436.55,2432.54,2436.55,666.0,2435.74,2436.55,2432.54,2436.55,666.0
2023-01-03 14:55:00,2436.28,2439.5,2436.28,2439.5,200.0,2436.28,2439.5,2436.28,2439.5,200.0
2023-01-03 15:00:00,2433.1,2435.26,2433.1,2435.26,200.0,2433.1,2435.26,2433.1,2435.26,200.0
2023-01-03 15:05:00,2435.07,2435.55,2433.09,2433.09,334.0,2435.07,2435.55,2433.09,2433.09,334.0
2023-01-03 15:10:00,2435.72,2435.72,2435.35,2435.35,200.0,2435.72,2435.72,2435.35,2435.35,200.0
2023-01-03 15:15:00,2436.52,2436.52,2433.3,2433.31,303.0,2436.52,2436.52,2433.3,2433.31,303.0
2023-01-03 15:20:00,2434.78,2436.51,2431.74,2431.74,1656.0,2434.78,2436.51,2431.74,2431.74,1656.0
2023-01-03 15:25:00,2429.83,2437.09,2429.82,2437.09,400.0,2429.83,2437.09,2429.82,2437.09,400.0
2023-01-03 15:30:00,2435.91,2438.09,2435.91,2435.93,900.0,2435.91,2438.09,2435.91,2435.93,900.0
2023-01-03 15:35:00,2439.44,2439.44,2436.05,2436.05,1292.0,2439.44,2439.44,2436.05,2436.05,1292.0
2023-01-03 15:40:00,2436.57,2436.57,2432.51,2432.51,1300.0,2436.57,2436.57,2432.51,2432.51,1300.0
2023-01-03 15:45:00,2433.42,2434.98,2430.5,2434.97,801.0,2433.42,2434.98,2430.5,2434.97,801.0
2023-01-03 15:50:00,2436.44,2436.44,2432.04,2434.71,2222.0,2436.44,2436.44,2432.04,2434.71,2222.0
2023-01-03 15:55:00,2433.47,2436.08,2431.04,2431.04,3805.0,2433.47,2436.08,2431.04,2431.04,3805.0
2023-01-04 09:30:00,2429.67,2446.69,2429.67,2446.69,2703.0,2429.67,2446.69,2429.67,2446.69,2703.0
2023-01-04 09:35:00,2447.13,2447.13,2447.13,2447.13,100.0,2447.13,2447.13,2447.13,2447.13,100.0
2023-01-04 09:40:00,2449.28,2449.28,2441.91,2441.91,200.0,2449.28,2449.28,2441.91,2441.91,200.0
2023-01-04 09:45:00,2448.11,2448.11,2439.98,2439.99,595.0,2448.11,2448.11,2439.98,2439.99,595.0
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 09:55:00,2439.27,2439.27,2439.27,2439.27,0.0,2439.27,2439.27,2439.27,2439.27,0.0
2023-01-04 10:00:00,2439.55,2446.41,2435.98,2438.09,703.0,2439.55,2446.41,2435.98,2438.09,703.0
2023-01-04 10:05:00,2438.11,2438.11,2438.1,2438.11,100.0,2438.11,2438.11,2438.1,2438.11,100.0
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 10:15:00,2438.11,2438.11,2438.11,2438.11,0.0,2438.11,2438.11,2438.11,2438.11,0.0
2023-01-04 10:20:00,2426.95,2426.96,2426.95,2426.95,257.0,2426.95,2426.96,2426.95,2426.95,257.0
2023-01-04 10:25:00,2421.01,2427.98,2421.01,2427.98,200.0,2421.01,2427.98,2421.01,2427.98,200.0
2023-01-04 10:30:00,2427.98,2427.98,2427.98,2427.98,0.0,2427.98,2427.98,2427.98,2427.98,0.0
2023-01-04 10:35:00,2429.13,2429.13,2429.13,2429.13,114.0,2429.13,2429.13,2429.13,2429.13,114.0
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 10:45:00,2427.26,2427.26,2427.26,2427.26,0.0,2427.26,2427.26,2427.26,2427.26,0.0
2023-01-04 10:50:00,2430.77,2430.77,2430.77,2430.77,100.0,2430.77,2430.77,2430.77,2430.77,100.0
2023-01-04 10:55:00,2434.44,2437.31,2434.44,2437.31,200.0,2434.44,2437.31,2434.44,2437.31,200.0
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 11:05:00,2437.31,2437.31,2437.31,2437.31,0.0,2437.31,2437.31,2437.31,2437.31,0.0
2023-01-04 11:10:00,2437.31,2437.31,2437.31,2437.31,0.0,2437.31,2437.31,2437.31,2437.31,0.0
2023-01-04 11:15:00,2436.69,2439.18,2436.19,2439.18,300.0,2436.69,2439.18,2436.19,2439.18,300.0
2023-01-04 11:20:00,2437.95,2437.95,2430.82,2430.82,932.0,2437.95,2437.95,2430.82,2430.82,932.0
2023-01-04 11:25:00,2435.22,2435.23,2435.22,2435.22,100.0,2435.22,2435.23,2435.22,2435.22,100.0
2023-01-04 11:30:00,2443.45,2443.45,2440.63,2440.64,200.0,2443.45,2443.45,2440.63,2440.64,200.0
2023-01-04 11:35:00,2444.58,2444.58,2444.58,2444.58,100.0,2444.58,2444.58,2444.58,2444.58,100.0
2023-01-04 11:40:00,2444.58,2444.58,2444.58,2444.58,0.0,2444.58,2444.58,2444.58,2444.58,0.0
2023-01-04 11:45:00,2448.95,2448.95,2448.94,2448.94,596.0,2448.95,2448.95,2448.94,2448.94,596.0
2023-01-04 11:50:00,2449.59,2452.26,2449.58,2451.4,518.0,2449.59,2452.26,2449.58,2451.4,518.0
2023-01-04 11:55:00,2450.58,2450.58,2450.58,2450.58,100.0,2450.58,2450.58,2450.58,2450.58,100.0
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 12:05:00,2450.0,2450.0,2450.0,2450.0,0.0,2450.0,2450.0,2450.0,2450.0,0.0
2023-01-04 12:10:00,2452.16,2454.37,2449.07,2449.07,1358.0,2452.16,2454.37,2449.07,2449.07,1358.0
2023-01-04 12:15:00,2449.08,2449.08,2449.07,2449.08,100.0,2449.08,2449.08,2449.07,2449.08,100.0
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 12:25:00,2442.43,2442.43,2442.43,2442.43,0.0,2442.43,2442.43,2442.43,2442.43,0.0
2023-01-04 12:30:00,2444.64,2444.67,2444.64,2444.66,200.0,2444.64,2444.67,2444.64,2444.66,200.0
2023-01-04 12:35:00,2444.04,2444.3,2443.05,2443.05,1178.0,2444.04,2444.3,2443.05,2443.05,1178.0
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 12:45:00,2441.46,2441.46,2441.46,2441.46,0.0,2441.46,2441.46,2441.46,2441.46,0.0
2023-01-04 12:50:00,2441.46,2441.46,2441.46,2441.46,0.0,2441.46,2441.46,2441.46,2441.46,0.0
2023-01-04 12:55:00,2444.29,2444.29,2444.29,2444.29,100.0,2444.29,2444.29,2444.29,2444.29,100.0
2023-01-04 13:00:00,2441.73,2441.73,2440.56,2440.66,703.0,2441.73,2441.73,2440.56,2440.66,703.0
2023-01-04 13:05:00,2442.7,2442.7,2442.7,2442.7,100.0,2442.7,2442.7,2442.7,2442.7,100.0
2023-01-04 13:10:00,2446.41,2446.42,2446.41,2446.41,1200.0,2446.41,2446.42,2446.41,2446.41,1200.0
2023-01-04 13:15:00,2447.24,2450.65,2447.24,2450.0,1332.0,2447.24,2450.65,2447.24,2450.0,1332.0
2023-01-04 13:20:00,2450.83,2450.83,2450.0,2450.0,500.0,2450.83,2450.83,2450.0,2450.0,500.0
2023-01-04 13:25:00,2450.37,2450.37,2447.37,2447.37,200.0,2450.37,2450.37,2447.37,2447.37,200.0
2023-01-04 13:30:00,2449.21,2449.21,2449.21,2449.21,100.0,2449.21,2449.21,2449.21,2449.21,100.0
2023-01-04 13:35:00,2449.45,2450.86,2448.77,2448.77,300.0,2449.45,2450.86,2448.77,2448.77,300.0
2023-01-04 13:40:00,2448.53,2450.0,2448.53,2449.27,1066.0,2448.53,2450.0,2448.53,2449.27,1066.0
2023-01-04 13:45:00,2449.11,2449.11,2447.73,2447.73,500.0,2449.11,2449.11,2447.73,2447.73,500.0
2023-01-04 13:50:00,2446.86,2446.86,2446.86,2446.86,100.0,2446.86,2446.86,2446.86,2446.86,100.0
2023-01-04 13:55:00,2447.62,2448.44,2436.97,2444.41,1192.0,2447.62,2448.44,2436.97,2444.41,1192.0
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 14:05:00,2450.0,2450.0,2450.0,2450.0,0.0,2450.0,2450.0,2450.0,2450.0,0.0
2023-01-04 14:10:00,2446.46,2446.46,2446.46,2446.46,100.0,2446.46,2446.46,2446.46,2446.46,100.0
2023-01-04 14:15:00,2447.93,2452.58,2447.93,2452.58,200.0,2447.93,2452.58,2447.93,2452.58,200.0
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 14:25:00,2448.47,2448.47,2448.47,2448.47,0.0,2448.47,2448.47,2448.47,2448.47,0.0
2023-01-04 14:30:00,2442.12,2442.12,2441.58,2441.58,200.0,2442.12,2442.12,2441.58,2441.58,200.0
2023-01-04 14:35:00,2440.87,2440.87,2440.1,2440.11,764.0,2440.87,2440.87,2440.1,2440.11,764.0
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 14:45:00,2438.54,2438.54,2438.54,2438.54,0.0,2438.54,2438.54,2438.54,2438.54,0.0
2023-01-04 14:50:00,2435.07,2435.24,2435.07,2435.07,700.0,2435.07,2435.24,2435.07,2435.07,700.0
2023-01-04 14:55:00,2438.51,2441.67,2437.84,2438.07,516.0,2438.51,2441.67,2437.84,2438.07,516.0
2023-01-04 15:00:00,2438.07,2438.07,2438.07,2438.07,0.0,2438.07,2438.07,2438.07,2438.07,0.0
2023-01-04 15:05:00,2439.6,2439.6,2439.6,2439.6,476.0,2439.6,2439.6,2439.6,2439.6,476.0
2023-01-04 15:10:00,2441.26,2441.26,2441.26,2441.26,100.0,2441.26,2441.26,2441.26,2441.26,100.0
2023-01-04 15:15:00,2441.47,2441.48,2440.48,2440.48,624.0,2441.47,2441.48,2440.48,2440.48,624.0
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 15:25:00,2439.85,2439.85,2439.85,2439.85,0.0,2439.85,2439.85,2439.85,2439.85,0.0
2023-01-04 15:30:00,2438.38,2439.42,2438.15,2439.42,832.0,2438.38,2439.42,2438.15,2439.42,832.0
2023-01-04 15:35:00,2439.96,2439.96,2435.96,2435.96,600.0,2439.96,2439.96,2435.96,2435.96,600.0
2023-01-04 15:40:00,2434.79,2434.79,2433.12,2433.13,600.0,2434.79,2434.79,2433.12,2433.13,600.0
2023-01-04 15:45:00,2433.02,2436.14,2433.02,2436.14,450.0,2433.02,2436.14,2433.02,2436.14,450.0
2023-01-04 15:50:00,2437.37,2438.24,2437.08,2438.0,514.0,2437.37,2438.24,2437.08,2438.0,514.0
2023-01-04 15:55:00,2439.45,2446.27,2437.12,2444.4,5388.0,2439.45,2446.27,2437.12,2444.4,5388.0
2023-01-05 09:30:00,2425.27,2425.27,2425.27,2425.27,1005.0,2425.27,2425.27,2425.27,2425.27,1005.0
2023-01-05 09:35:00,2443.82,2449.25,2443.82,2444.59,522.0,2443.82,2449.25,2443.82,2444.59,522.0
2023-01-05 09:40:00,2438.0,2441.43,2436.01,2441.43,500.0,2438.0,2441.43,2436.01,2441.43,500.0
2023-01-05 09:45:00,2437.82,2443.57,2437.82,2443.57,200.0,2437.82,2443.57,2437.82,2443.57,200.0
2023-01-05 09:50:00,2443.64,2449.21,2441.21,2441.21,838.0,2443.64,2449.21,2441.21,2441.21,838.0
2023-01-05 09:55:00,2441.16,2443.17,2441.16,2443.17,500.0,2441.16,2443.17,2441.16,2443.17,500.0
2023-01-05 10:00:00,2441.0,2441.0,2434.54,2434.54,500.0,2441.0,2441.0,2434.54,2434.54,500.0
2023-01-05 10:05:00,2441.56,2450.0,2441.56,2448.93,3048.0,2441.56,2450.0,2441.56,2448.93,3048.0
2023-01-05 10:10:00,2442.54,2442.54,2440.51,2441.86,400.0,2442.54,2442.54,2440.51,2441.86,400.0
2023-01-05 10:15:00,2442.45,2442.46,2442.44,2442.46,2423.0,2442.45,2442.46,2442.44,2442.46,2423.0
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 10:25:00,2442.46,2442.46,2442.46,2442.46,0.0,2442.46,2442.46,2442.46,2442.46,0.0
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 10:35:00,2442.46,2442.46,2442.46,2442.46,0.0,2442.46,2442.46,2442.46,2442.46,0.0
2023-01-05 10:40:00,2442.93,2442.94,2442.93,2442.93,100.0,2442.93,2442.94,2442.93,2442.93,100.0
2023-01-05 10:45:00,2443.39,2443.4,2440.28,2440.28,200.0,2443.39,2443.4,2440.28,2440.28,200.0
2023-01-05 10:50:00,2444.2,2444.22,2435.09,2435.09,701.0,2444.2,2444.22,2435.09,2435.09,701.0
2023-01-05 10:55:00,2436.72,2436.72,2436.72,2436.72,100.0,2436.72,2436.72,2436.72,2436.72,100.0
2023-01-05 11:00:00,2436.01,2436.01,2428.01,2428.09,620.0,2436.01,2436.01,2428.01,2428.09,620.0
2023-01-05 11:05:00,2432.14,2432.14,2432.14,2432.14,100.0,2432.14,2432.14,2432.14,2432.14,100.0
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 11:15:00,2435.18,2435.18,2435.18,2435.18,0.0,2435.18,2435.18,2435.18,2435.18,0.0
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 11:25:00,2437.1,2437.1,2437.1,2437.1,0.0,2437.1,2437.1,2437.1,2437.1,0.0
2023-01-05 11:30:00,2431.12,2431.12,2431.11,2431.12,100.0,2431.12,2431.12,2431.11,2431.12,100.0
2023-01-05 11:35:00,2428.39,2428.39,2428.2,2428.2,200.0,2428.39,2428.39,2428.2,2428.2,200.0
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 11:45:00,2428.2,2428.2,2428.2,2428.2,0.0,2428.2,2428.2,2428.2,2428.2,0.0
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 11:55:00,2428.2,2428.2,2428.2,2428.2,0.0,2428.2,2428.2,2428.2,2428.2,0.0
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 12:05:00,2430.56,2430.56,2430.56,2430.56,0.0,2430.56,2430.56,2430.56,2430.56,0.0
2023-01-05 12:10:00,2429.79,2430.57,2429.78,2430.52,300.0,2429.79,2430.57,2429.78,2430.52,300.0
2023-01-05 12:15:00,2430.52,2430.52,2428.56,2428.57,318.0,2430.52,2430.52,2428.56,2428.57,318.0
2023-01-05 12:20:00,2428.22,2431.08,2428.22,2431.08,667.0,2428.22,2431.08,2428.22,2431.08,667.0
2023-01-05 12:25:00,2430.56,2430.85,2430.56,2430.85,200.0,2430.56,2430.85,2430.56,2430.85,200.0
2023-01-05 12:30:00,2431.58,2434.59,2431.58,2434.59,304.0,2431.58,2434.59,2431.58,2434.59,304.0
2023-01-05 12:35:00,2433.35,2433.35,2433.34,2433.35,208.0,2433.35,2433.35,2433.34,2433.35,208.0
2023-01-05 12:40:00,2433.34,2433.34,2433.34,2433.34,100.0,2433.34,2433.34,2433.34,2433.34,100.0
2023-01-05 12:45:00,2433.34,2433.34,2433.34,2433.34,100.0,2433.34,2433.34,2433.34,2433.34,100.0
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 12:55:00,2430.01,2430.01,2430.01,2430.01,0.0,2430.01,2430.01,2430.01,2430.01,0.0
2023-01-05 13:00:00,2424.0,2425.26,2422.58,2422.58,393.0,2424.0,2425.26,2422.58,2422.58,393.0
2023-01-05 13:05:00,2423.94,2425.67,2423.94,2425.66,305.0,2423.94,2425.67,2423.94,2425.66,305.0
2023-01-05 13:10:00,2425.88,2425.88,2425.88,2425.88,100.0,2425.88,2425.88,2425.88,2425.88,100.0
2023-01-05 13:15:00,2425.79,2425.79,2425.79,2425.79,100.0,2425.79,2425.79,2425.79,2425.79,100.0
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 13:25:00,2429.01,2429.01,2429.01,2429.01,0.0,2429.01,2429.01,2429.01,2429.01,0.0
2023-01-05 13:30:00,2429.01,2429.02,2425.07,2425.07,800.0,2429.01,2429.02,2425.07,2425.07,800.0
2023-01-05 13:35:00,2425.58,2425.58,2425.25,2425.25,200.0,2425.58,2425.58,2425.25,2425.25,200.0
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 13:45:00,2424.42,2424.42,2424.42,2424.42,0.0,2424.42,2424.42,2424.42,2424.42,0.0
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 13:55:00,2420.43,2420.43,2420.43,2420.43,0.0,2420.43,2420.43,2420.43,2420.43,0.0
2023-01-05 14:00:00,2420.43,2420.43,2420.43,2420.43,0.0,2420.43,2420.43,2420.43,2420.43,0.0
2023-01-05 14:05:00,2426.87,2426.87,2425.66,2425.88,300.0,2426.87,2426.87,2425.66,2425.88,300.0
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 14:15:00,2423.17,2423.17,2423.17,2423.17,0.0,2423.17,2423.17,2423.17,2423.17,0.0
2023-01-05 14:20:00,2424.36,2424.36,2424.35,2424.36,100.0,2424.36,2424.36,2424.35,2424.36,100.0
2023-01-05 14:25:00,2424.35,2424.35,2423.05,2423.06,501.0,2424.35,2424.35,2423.05,2423.06,501.0
2023-01-05 14:30:00,2422.91,2424.72,2422.9,2424.71,300.0,2422.91,2424.72,2422.9,2424.71,300.0
2023-01-05 14:35:00,2427.14,2428.65,2427.14,2428.0,400.0,2427.14,2428.65,2427.14,2428.0,400.0
2023-01-05 14:40:00,2428.0,2428.0,2428.0,2428.0,0.0,2428.0,2428.0,2428.0,2428.0,0.0
2023-01-05 14:45:00,2431.17,2431.18,2429.99,2430.71,1064.0,2431.17,2431.18,2429.99,2430.71,1064.0
2023-01-05 14:50:00,2431.34,2432.42,2430.82,2431.22,500.0,2431.34,2432.42,2430.82,2431.22,500.0
2023-01-05 14:55:00,2433.32,2435.78,2430.66,2430.66,1263.0,2433.32,2435.78,2430.66,2430.66,1263.0
2023-01-05 15:00:00,2428.41,2428.53,2426.87,2428.53,400.0,2428.41,2428.53,2426.87,2428.53,400.0
2023-01-05 15:05:00,2426.87,2428.09,2426.86,2427.9,400.0,2426.87,2428.09,2426.86,2427.9,400.0
2023-01-05 15:10:00,2425.84,2425.84,2425.84,2425.84,100.0,2425.84,2425.84,2425.84,2425.84,100.0
2023-01-05 15:15:00,2428.4,2428.4,2426.63,2426.63,650.0,2428.4,2428.4,2426.63,2426.63,650.0
2023-01-05 15:20:00,2427.49,2428.15,2427.49,2428.14,500.0,2427.49,2428.15,2427.49,2428.14,500.0
2023-01-05 15:25:00,2427.74,2427.75,2425.85,2427.63,1000.0,2427.74,2427.75,2425.85,2427.63,1000.0
2023-01-05 15:30:00,2423.96,2426.15,2423.96,2426.11,600.0,2423.96,2426.15,2423.96,2426.11,600.0
2023-01-05 15:35:00,2425.04,2426.25,2425.03,2426.24,789.0,2425.04,2426.25,2425.03,2426.24,789.0
2023-01-05 15:40:00,2425.15,2426.9,2424.04,2424.2,1003.0,2425.15,2426.9,2424.04,2424.2,1003.0
2023-01-05 15:45:00,2424.2,2424.2,2418.81,2419.81,782.0,2424.2,2424.2,2418.81,2419.81,782.0
2023-01-05 15:50:00,2419.46,2421.17,2418.04,2420.0,2100.0,2419.46,2421.17,2418.04,2420.0,2100.0
2023-01-05 15:55:00,2419.04,2419.99,2413.57,2416.3,10376.0,2419.04,2419.99,2413.57,2416.3,10376.0
2023-01-06 09:30:00,2431.62,2437.0,2431.62,2437.0,1088.0,2431.62,2437.0,2431.62,2437.0,1088.0
2023-01-06 09:35:00,2438.39,2438.8,2433.74,2433.74,300.0,2438.39,2438.8,2433.74,2433.74,300.0
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 09:45:00,2433.74,2433.74,2433.74,2433.74,0.0,2433.74,2433.74,2433.74,2433.74,0.0
2023-01-06 09:50:00,2437.99,2437.99,2437.99,2437.99,100.0,2437.99,2437.99,2437.99,2437.99,100.0
2023-01-06 09:55:00,2449.83,2449.83,2444.4,2445.7,2120.0,2449.83,2449.83,2444.4,2445.7,2120.0
2023-01-06 10:00:00,2448.19,2450.01,2448.19,2450.01,205.0,2448.19,2450.01,2448.19,2450.01,205.0
2023-01-06 10:05:00,2457.27,2461.0,2457.27,2461.0,200.0,2457.27,2461.0,2457.27,2461.0,200.0
2023-01-06 10:10:00,2461.39,2463.98,2458.81,2463.97,603.0,2461.39,2463.98,2458.81,2463.97,603.0
2023-01-06 10:15:00,2463.77,2463.77,2463.76,2463.77,100.0,2463.77,2463.77,2463.76,2463.77,100.0
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 10:25:00,2463.97,2463.97,2463.97,2463.97,0.0,2463.97,2463.97,2463.97,2463.97,0.0
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 10:35:00,2467.98,2467.98,2467.98,2467.98,0.0,2467.98,2467.98,2467.98,2467.98,0.0
2023-01-06 10:40:00,2467.98,2467.98,2467.98,2467.98,0.0,2467.98,2467.98,2467.98,2467.98,0.0
2023-01-06 10:45:00,2477.16,2477.16,2477.16,2477.16,100.0,2477.16,2477.16,2477.16,2477.16,100.0
2023-01-06 10:50:00,2477.16,2477.16,2477.16,2477.16,0.0,2477.16,2477.16,2477.16,2477.16,0.0
2023-01-06 10:55:00,2477.67,2482.16,2477.67,2482.16,200.0,2477.67,2482.16,2477.67,2482.16,200.0
2023-01-06 11:00:00,2482.16,2482.16,2482.16,2482.16,0.0,2482.16,2482.16,2482.16,2482.16,0.0
2023-01-06 11:05:00,2487.84,2491.61,2487.57,2491.11,2830.0,2487.84,2491.61,2487.57,2491.11,2830.0
2023-01-06 11:10:00,2490.0,2490.0,2490.0,2490.0,100.0,2490.0,2490.0,2490.0,2490.0,100.0
2023-01-06 11:15:00,2490.04,2490.04,2490.04,2490.04,208.0,2490.04,2490.04,2490.04,2490.04,208.0
2023-01-06 11:20:00,2490.5,2490.5,2490.5,2490.5,102.0,2490.5,2490.5,2490.5,2490.5,102.0
2023-01-06 11:25:00,2490.82,2490.82,2487.0,2487.0,980.0,2490.82,2490.82,2487.0,2487.0,980.0
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 11:35:00,2492.27,2492.27,2492.27,2492.27,0.0,2492.27,2492.27,2492.27,2492.27,0.0
2023-01-06 11:40:00,2493.48,2493.48,2487.81,2489.99,3100.0,2493.48,2493.48,2487.81,2489.99,3100.0
2023-01-06 11:45:00,2490.0,2490.0,2489.98,2489.98,200.0,2490.0,2490.0,2489.98,2489.98,200.0
2023-01-06 11:50:00,2488.73,2489.91,2486.77,2489.47,3715.0,2488.73,2489.91,2486.77,2489.47,3715.0
2023-01-06 11:55:00,2490.09,2490.35,2488.82,2488.82,500.0,2490.09,2490.35,2488.82,2488.82,500.0
2023-01-06 12:00:00,2488.65,2488.65,2486.77,2486.77,500.0,2488.65,2488.65,2486.77,2486.77,500.0
2023-01-06 12:05:00,2488.87,2488.87,2488.87,2488.87,100.0,2488.87,2488.87,2488.87,2488.87,100.0
2023-01-06 12:10:00,2486.78,2486.78,2486.0,2486.0,300.0,2486.78,2486.78,2486.0,2486.0,300.0
2023-01-06 12:15:00,2485.0,2485.0,2485.0,2485.0,300.0,2485.0,2485.0,2485.0,2485.0,300.0
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 12:25:00,2485.0,2485.0,2485.0,2485.0,0.0,2485.0,2485.0,2485.0,2485.0,0.0
2023-01-06 12:30:00,2484.65,2485.45,2483.24,2483.24,400.0,2484.65,2485.45,2483.24,2483.24,400.0
2023-01-06 12:35:00,2485.0,2485.0,2482.55,2482.55,730.0,2485.0,2485.0,2482.55,2482.55,730.0
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 12:45:00,2483.26,2483.26,2483.26,2483.26,0.0,2483.26,2483.26,2483.26,2483.26,0.0
2023-01-06 12:50:00,2485.4,2485.86,2485.4,2485.86,260.0,2485.4,2485.86,2485.4,2485.86,260.0
2023-01-06 12:55:00,2485.14,2485.19,2485.14,2485.19,200.0,2485.14,2485.19,2485.14,2485.19,200.0
2023-01-06 13:00:00,2482.61,2483.8,2482.61,2483.8,300.0,2482.61,2483.8,2482.61,2483.8,300.0
2023-01-06 13:05:00,2485.0,2485.0,2485.0,2485.0,200.0,2485.0,2485.0,2485.0,2485.0,200.0
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 13:15:00,2484.1,2484.1,2484.1,2484.1,0.0,2484.1,2484.1,2484.1,2484.1,0.0
2023-01-06 13:20:00,2482.83,2485.14,2482.83,2482.83,742.0,2482.83,2485.14,2482.83,2482.83,742.0
2023-01-06 13:25:00,2482.66,2482.66,2482.66,2482.66,100.0,2482.66,2482.66,2482.66,2482.66,100.0
2023-01-06 13:30:00,2485.05,2485.05,2485.0,2485.01,300.0,2485.05,2485.05,2485.0,2485.01,300.0
2023-01-06 13:35:00,2483.22,2483.22,2483.22,2483.22,100.0,2483.22,2483.22,2483.22,2483.22,100.0
2023-01-06 13:40:00,2483.97,2483.97,2483.97,2483.97,100.0,2483.97,2483.97,2483.97,2483.97,100.0
2023-01-06 13:45:00,2482.83,2483.02,2482.82,2483.02,596.0,2482.83,2483.02,2482.82,2483.02,596.0
2023-01-06 13:50:00,2483.78,2483.78,2483.78,2483.78,100.0,2483.78,2483.78,2483.78,2483.78,100.0
2023-01-06 13:55:00,2485.0,2486.75,2485.0,2486.75,300.0,2485.0,2486.75,2485.0,2486.75,300.0
2023-01-06 14:00:00,2485.0,2486.82,2485.0,2486.81,620.0,2485.0,2486.82,2485.0,2486.81,620.0
2023-01-06 14:05:00,2486.48,2487.97,2486.48,2486.57,300.0,2486.48,2487.97,2486.48,2486.57,300.0
2023-01-06 14:10:00,2486.68,2487.18,2486.17,2486.17,535.0,2486.68,2487.18,2486.17,2486.17,535.0
2023-01-06 14:15:00,2488.92,2488.92,2488.76,2488.76,14900.0,2488.92,2488.92,2488.76,2488.76,14900.0
2023-01-06 14:20:00,2490.0,2491.0,2490.0,2491.0,503.0,2490.0,2491.0,2490.0,2491.0,503.0
2023-01-06 14:25:00,2491.0,2491.0,2490.74,2490.75,3460.0,2491.0,2491.0,2490.74,2490.75,3460.0
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 14:35:00,2492.64,2492.64,2492.64,2492.64,0.0,2492.64,2492.64,2492.64,2492.64,0.0
2023-01-06 14:40:00,2492.77,2494.08,2492.77,2494.08,200.0,2492.77,2494.08,2492.77,2494.08,200.0
2023-01-06 14:45:00,2493.88,2494.15,2493.18,2494.15,900.0,2493.88,2494.15,2493.18,2494.15,900.0
2023-01-06 14:50:00,2494.21,2495.69,2494.21,2495.69,200.0,2494.21,2495.69,2494.21,2495.69,200.0
2023-01-06 14:55:00,2497.54,2497.54,2497.04,2497.04,200.0,2497.54,2497.54,2497.04,2497.04,200.0
2023-01-06 15:00:00,2497.04,2497.04,2497.04,2497.04,0.0,2497.04,2497.04,2497.04,2497.04,0.0
2023-01-06 15:05:00,2497.64,2497.65,2497.64,2497.64,175.0,2497.64,2497.65,2497.64,2497.64,175.0
2023-01-06 15:10:00,2497.56,2498.05,2490.02,2490.19,5176.0,2497.56,2498.05,2490.02,2490.19,5176.0
2023-01-06 15:15:00,2493.26,2493.66,2492.1,2493.59,600.0,2493.26,2493.66,2492.1,2493.59,600.0
2023-01-06 15:20:00,2491.62,2491.62,2485.67,2485.67,816.0,2491.62,2491.62,2485.67,2485.67,816.0
2023-01-06 15:25:00,2488.84,2488.84,2487.63,2487.63,300.0,2488.84,2488.84,2487.63,2487.63,300.0
2023-01-06 15:30:00,2486.24,2489.36,2486.24,2489.0,500.0,2486.24,2489.36,2486.24,2489.0,500.0
2023-01-06 15:35:00,2490.0,2491.79,2490.0,2491.79,592.0,2490.0,2491.79,2490.0,2491.79,592.0
2023-01-06 15:40:00,2491.79,2491.79,2491.79,2491.79,0.0,2491.79,2491.79,2491.79,2491.79,0.0
2023-01-06 15:45:00,2493.66,2494.78,2493.65,2494.09,1513.0,2493.66,2494.78,2493.65,2494.09,1513.0
2023-01-06 15:50:00,2493.71,2494.98,2489.1,2489.1,814.0,2493.71,2494.98,2489.1,2489.1,814.0
2023-01-06 15:55:00,2489.08,2489.1,2484.53,2485.5,3237.0,2489.08,2489.1,2484.53,2485.5,3237.0
2023-01-09 09:30:00,2500.0,2500.0,2479.54,2481.12,5475.0,2500.0,2500.0,2479.54,2481.12,5475.0
2023-01-09 09:35:00,2486.46,2486.46,2486.46,2486.46,100.0,2486.46,2486.46,2486.46,2486.46,100.0
2023-01-09 09:40:00,2480.01,2481.42,2475.71,2475.71,500.0,2480.01,2481.42,2475.71,2475.71,500.0
2023-01-09 09:45:00,2485.0,2485.0,2475.55,2475.55,200.0,2485.0,2485.0,2475.55,2475.55,200.0
2023-01-09 09:50:00,2485.0,2485.0,2481.59,2484.73,607.0,2485.0,2485.0,2481.59,2484.73,607.0
2023-01-09 09:55:00,2484.64,2485.0,2479.29,2479.7,2000.0,2484.64,2485.0,2479.29,2479.7,2000.0
2023-01-09 10:00:00,2477.0,2478.45,2476.0,2476.0,300.0,2477.0,2478.45,2476.0,2476.0,300.0
2023-01-09 10:05:00,2470.0,2470.16,2470.0,2470.16,200.0,2470.0,2470.16,2470.0,2470.16,200.0
2023-01-09 10:10:00,2475.98,2475.98,2474.88,2474.88,200.0,2475.98,2475.98,2474.88,2474.88,200.0
2023-01-09 10:15:00,2475.02,2478.0,2472.09,2475.07,1078.0,2475.02,2478.0,2472.09,2475.07,1078.0
2023-01-09 10:20:00,2472.83,2472.83,2472.82,2472.83,100.0,2472.83,2472.83,2472.82,2472.83,100.0
2023-01-09 10:25:00,2472.09,2474.14,2472.09,2474.14,200.0,2472.09,2474.14,2472.09,2474.14,200.0
2023-01-09 10:30:00,2469.1,2470.81,2467.02,2470.81,1053.0,2469.1,2470.81,2467.02,2470.81,1053.0
2023-01-09 10:35:00,2471.09,2474.7,2471.09,2474.7,300.0,2471.09,2474.7,2471.09,2474.7,300.0
2023-01-09 10:40:00,2473.79,2476.39,2473.78,2475.09,1500.0,2473.79,2476.39,2473.78,2475.09,1500.0
2023-01-09 10:45:00,2472.79,2472.79,2472.79,2472.79,100.0,2472.79,2472.79,2472.79,2472.79,100.0
2023-01-09 10:50:00,2475.54,2475.78,2470.98,2470.98,603.0,2475.54,2475.78,2470.98,2470.98,603.0
2023-01-09 10:55:00,2471.31,2471.31,2468.19,2468.19,300.0,2471.31,2471.31,2468.19,2468.19,300.0
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 11:05:00,2472.24,2472.24,2472.24,2472.24,0.0,2472.24,2472.24,2472.24,2472.24,0.0
2023-01-09 11:10:00,2472.46,2475.07,2471.96,2472.56,1060.0,2472.46,2475.07,2471.96,2472.56,1060.0
2023-01-09 11:15:00,2475.0,2475.0,2475.0,2475.0,200.0,2475.0,2475.0,2475.0,2475.0,200.0
2023-01-09 11:20:00,2473.68,2473.69,2473.68,2473.68,100.0,2473.68,2473.69,2473.68,2473.68,100.0
2023-01-09 11:25:00,2471.84,2472.34,2471.84,2472.34,290.0,2471.84,2472.34,2471.84,2472.34,290.0
2023-01-09 11:30:00,2470.91,2470.91,2470.9,2470.91,100.0,2470.91,2470.91,2470.9,2470.91,100.0
2023-01-09 11:35:00,2471.87,2471.87,2471.87,2471.87,100.0,2471.87,2471.87,2471.87,2471.87,100.0
2023-01-09 11:40:00,2470.29,2470.29,2470.24,2470.24,300.0,2470.29,2470.29,2470.24,2470.24,300.0
2023-01-09 11:45:00,2471.7,2471.71,2471.44,2471.44,200.0,2471.7,2471.71,2471.44,2471.44,200.0
2023-01-09 11:50:00,2471.91,2475.85,2471.35,2473.91,3356.0,2471.91,2475.85,2471.35,2473.91,3356.0
2023-01-09 11:55:00,2473.95,2473.95,2473.13,2473.14,200.0,2473.95,2473.95,2473.13,2473.14,200.0
2023-01-09 12:00:00,2473.28,2473.44,2469.85,2469.97,2133.0,2473.28,2473.44,2469.85,2469.97,2133.0
2023-01-09 12:05:00,2471.48,2471.88,2470.87,2471.88,701.0,2471.48,2471.88,2470.87,2471.88,701.0
2023-01-09 12:10:00,2471.88,2471.88,2468.65,2471.88,400.0,2471.88,2471.88,2468.65,2471.88,400.0
2023-01-09 12:15:00,2470.2,2470.89,2469.16,2469.16,400.0,2470.2,2470.89,2469.16,2469.16,400.0
2023-01-09 12:20:00,2469.85,2471.66,2469.85,2471.66,200.0,2469.85,2471.66,2469.85,2471.66,200.0
2023-01-09 12:25:00,2467.95,2468.36,2467.95,2468.36,201.0,2467.95,2468.36,2467.95,2468.36,201.0
2023-01-09 12:30:00,2468.36,2468.36,2468.36,2468.36,0.0,2468.36,2468.36,2468.36,2468.36,0.0
2023-01-09 12:35:00,2466.0,2466.0,2461.34,2461.34,301.0,2466.0,2466.0,2461.34,2461.34,301.0
2023-01-09 12:40:00,2461.34,2463.84,2461.34,2463.79,700.0,2461.34,2463.84,2461.34,2463.79,700.0
2023-01-09 12:45:00,2464.14,2467.04,2464.14,2467.04,210.0,2464.14,2467.04,2464.14,2467.04,210.0
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 12:55:00,2463.33,2463.33,2463.33,2463.33,0.0,2463.33,2463.33,2463.33,2463.33,0.0
2023-01-09 13:00:00,2458.67,2461.32,2458.67,2461.32,200.0,2458.67,2461.32,2458.67,2461.32,200.0
2023-01-09 13:05:00,2459.6,2459.6,2456.45,2457.73,600.0,2459.6,2459.6,2456.45,2457.73,600.0
2023-01-09 13:10:00,2455.97,2457.73,2455.97,2457.73,400.0,2455.97,2457.73,2455.97,2457.73,400.0
2023-01-09 13:15:00,2459.59,2464.0,2459.59,2464.0,1400.0,2459.59,2464.0,2459.59,2464.0,1400.0
2023-01-09 13:20:00,2464.32,2464.32,2464.32,2464.32,100.0,2464.32,2464.32,2464.32,2464.32,100.0
2023-01-09 13:25:00,2464.32,2464.32,2461.06,2461.06,609.0,2464.32,2464.32,2461.06,2461.06,609.0
2023-01-09 13:30:00,2461.06,2464.0,2461.06,2464.0,200.0,2461.06,2464.0,2461.06,2464.0,200.0
2023-01-09 13:35:00,2460.68,2460.68,2456.83,2458.47,832.0,2460.68,2460.68,2456.83,2458.47,832.0
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 13:45:00,2456.55,2456.55,2456.55,2456.55,0.0,2456.55,2456.55,2456.55,2456.55,0.0
2023-01-09 13:50:00,2456.38,2456.38,2456.37,2456.38,148.0,2456.38,2456.38,2456.37,2456.38,148.0
2023-01-09 13:55:00,2455.18,2455.18,2453.55,2453.55,200.0,2455.18,2455.18,2453.55,2453.55,200.0
2023-01-09 14:00:00,2458.8,2458.8,2458.8,2458.8,1000.0,2458.8,2458.8,2458.8,2458.8,1000.0
2023-01-09 14:05:00,2455.03,2455.03,2455.03,2455.03,102.0,2455.03,2455.03,2455.03,2455.03,102.0
2023-01-09 14:10:00,2454.65,2454.65,2454.65,2454.65,100.0,2454.65,2454.65,2454.65,2454.65,100.0
2023-01-09 14:15:00,2453.99,2454.0,2453.99,2454.0,403.0,2453.99,2454.0,2453.99,2454.0,403.0
2023-01-09 14:20:00,2454.91,2454.91,2454.9,2454.91,100.0,2454.91,2454.91,2454.9,2454.91,100.0
2023-01-09 14:25:00,2458.0,2458.0,2458.0,2458.0,100.0,2458.0,2458.0,2458.0,2458.0,100.0
2023-01-09 14:30:00,2457.41,2457.6,2457.41,2457.6,200.0,2457.41,2457.6,2457.41,2457.6,200.0
2023-01-09 14:35:00,2455.18,2455.19,2455.18,2455.18,100.0,2455.18,2455.19,2455.18,2455.18,100.0
2023-01-09 14:40:00,2457.06,2458.96,2456.86,2456.87,1285.0,2457.06,2458.96,2456.86,2456.87,1285.0
2023-01-09 14:45:00,2455.25,2455.25,2454.35,2454.36,400.0,2455.25,2455.25,2454.35,2454.36,400.0
2023-01-09 14:50:00,2452.82,2452.82,2452.82,2452.82,108.0,2452.82,2452.82,2452.82,2452.82,108.0
2023-01-09 14:55:00,2451.58,2451.58,2449.85,2449.85,838.0,2451.58,2451.58,2449.85,2449.85,838.0
2023-01-09 15:00:00,2451.18,2451.19,2449.09,2450.09,618.0,2451.18,2451.19,2449.09,2450.09,618.0
2023-01-09 15:05:00,2450.62,2450.71,2448.62,2450.7,710.0,2450.62,2450.71,2448.62,2450.7,710.0
2023-01-09 15:10:00,2450.32,2450.32,2449.93,2449.93,400.0,2450.32,2450.32,2449.93,2449.93,400.0
2023-01-09 15:15:00,2449.76,2449.98,2449.75,2449.97,302.0,2449.76,2449.98,2449.75,2449.97,302.0
2023-01-09 15:20:00,2449.97,2449.97,2449.96,2449.96,432.0,2449.97,2449.97,2449.96,2449.96,432.0
2023-01-09 15:25:00,2449.89,2449.89,2448.36,2448.36,476.0,2449.89,2449.89,2448.36,2448.36,476.0
2023-01-09 15:30:00,2449.53,2450.05,2449.53,2450.05,450.0,2449.53,2450.05,2449.53,2450.05,450.0
2023-01-09 15:35:00,2451.42,2451.42,2449.58,2449.59,700.0,2451.42,2451.42,2449.58,2449.59,700.0
2023-01-09 15:40:00,2449.49,2450.5,2449.49,2450.5,600.0,2449.49,2450.5,2449.49,2450.5,600.0
2023-01-09 15:45:00,2449.09,2449.18,2444.29,2445.3,2106.0,2449.09,2449.18,2444.29,2445.3,2106.0
2023-01-09 15:50:00,2447.32,2449.11,2445.51,2447.26,700.0,2447.32,2449.11,2445.51,2447.26,700.0
2023-01-09 15:55:00,2447.61,2448.38,2437.32,2440.77,6316.0,2447.61,2448.38,2437.32,2440.77,6316.0
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 09:35:00,2453.09,2453.09,2453.09,2453.09,0.0,2453.09,2453.09,2453.09,2453.09,0.0
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 09:45:00,2447.89,2447.89,2447.89,2447.89,0.0,2447.89,2447.89,2447.89,2447.89,0.0
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 09:55:00,2447.89,2447.89,2447.89,2447.89,0.0,2447.89,2447.89,2447.89,2447.89,0.0
2023-01-10 10:00:00,2442.84,2444.73,2442.45,2444.73,300.0,2442.84,2444.73,2442.45,2444.73,300.0
2023-01-10 10:05:00,2447.3,2447.3,2447.3,2447.3,100.0,2447.3,2447.3,2447.3,2447.3,100.0
2023-01-10 10:10:00,2442.86,2443.55,2441.65,2441.66,304.0,2442.86,2443.55,2441.65,2441.66,304.0
2023-01-10 10:15:00,2437.8,2437.8,2437.79,2437.8,100.0,2437.8,2437.8,2437.79,2437.8,100.0
2023-01-10 10:20:00,2437.8,2437.8,2437.8,2437.8,0.0,2437.8,2437.8,2437.8,2437.8,0.0
2023-01-10 10:25:00,2437.41,2441.87,2437.4,2438.5,555.0,2437.41,2441.87,2437.4,2438.5,555.0
2023-01-10 10:30:00,2440.22,2441.1,2440.22,2441.1,212.0,2440.22,2441.1,2440.22,2441.1,212.0
2023-01-10 10:35:00,2427.54,2427.54,2427.54,2427.54,100.0,2427.54,2427.54,2427.54,2427.54,100.0
2023-01-10 10:40:00,2427.54,2427.54,2427.54,2427.54,0.0,2427.54,2427.54,2427.54,2427.54,0.0
2023-01-10 10:45:00,2425.16,2428.76,2425.16,2428.76,324.0,2425.16,2428.76,2425.16,2428.76,324.0
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 10:55:00,2427.7,2427.7,2427.7,2427.7,0.0,2427.7,2427.7,2427.7,2427.7,0.0
2023-01-10 11:00:00,2427.7,2427.7,2427.7,2427.7,0.0,2427.7,2427.7,2427.7,2427.7,0.0
2023-01-10 11:05:00,2439.11,2441.55,2439.11,2439.25,894.0,2439.11,2441.55,2439.11,2439.25,894.0
2023-01-10 11:10:00,2439.25,2439.25,2439.25,2439.25,0.0,2439.25,2439.25,2439.25,2439.25,0.0
2023-01-10 11:15:00,2435.73,2437.47,2435.73,2437.47,372.0,2435.73,2437.47,2435.73,2437.47,372.0
2023-01-10 11:20:00,2437.88,2437.88,2433.96,2433.96,300.0,2437.88,2437.88,2433.96,2433.96,300.0
2023-01-10 11:25:00,2432.87,2433.22,2430.26,2430.26,1047.0,2432.87,2433.22,2430.26,2430.26,1047.0
2023-01-10 11:30:00,2428.8,2428.8,2428.79,2428.8,149.0,2428.8,2428.8,2428.79,2428.8,149.0
2023-01-10 11:35:00,2428.64,2429.33,2427.0,2428.99,800.0,2428.64,2429.33,2427.0,2428.99,800.0
2023-01-10 11:40:00,2428.74,2428.74,2428.74,2428.74,100.0,2428.74,2428.74,2428.74,2428.74,100.0
2023-01-10 11:45:00,2427.99,2427.99,2427.8,2427.8,300.0,2427.99,2427.99,2427.8,2427.8,300.0
2023-01-10 11:50:00,2431.3,2431.75,2431.3,2431.75,200.0,2431.3,2431.75,2431.3,2431.75,200.0
2023-01-10 11:55:00,2432.75,2435.77,2432.75,2435.77,201.0,2432.75,2435.77,2432.75,2435.77,201.0
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 12:05:00,2429.87,2429.87,2429.87,2429.87,0.0,2429.87,2429.87,2429.87,2429.87,0.0
2023-01-10 12:10:00,2429.87,2429.87,2429.87,2429.87,0.0,2429.87,2429.87,2429.87,2429.87,0.0
2023-01-10 12:15:00,2429.75,2432.09,2427.23,2427.23,1437.0,2429.75,2432.09,2427.23,2427.23,1437.0
2023-01-10 12:20:00,2429.2,2429.34,2429.07,2429.34,300.0,2429.2,2429.34,2429.07,2429.34,300.0
2023-01-10 12:25:00,2428.31,2429.15,2428.31,2429.15,202.0,2428.31,2429.15,2428.31,2429.15,202.0
2023-01-10 12:30:00,2429.15,2429.15,2429.15,2429.15,0.0,2429.15,2429.15,2429.15,2429.15,0.0
2023-01-10 12:35:00,2431.27,2433.16,2431.27,2433.16,200.0,2431.27,2433.16,2431.27,2433.16,200.0
2023-01-10 12:40:00,2432.7,2432.7,2432.39,2432.39,200.0,2432.7,2432.7,2432.39,2432.39,200.0
2023-01-10 12:45:00,2432.15,2432.15,2431.66,2431.66,200.0,2432.15,2432.15,2431.66,2431.66,200.0
2023-01-10 12:50:00,2431.66,2431.66,2431.66,2431.66,0.0,2431.66,2431.66,2431.66,2431.66,0.0
2023-01-10 12:55:00,2433.59,2434.15,2433.0,2434.15,753.0,2433.59,2434.15,2433.0,2434.15,753.0
2023-01-10 13:00:00,2434.15,2434.15,2434.15,2434.15,0.0,2434.15,2434.15,2434.15,2434.15,0.0
2023-01-10 13:05:00,2432.45,2432.46,2432.45,2432.45,100.0,2432.45,2432.46,2432.45,2432.45,100.0
2023-01-10 13:10:00,2432.45,2432.45,2432.45,2432.45,0.0,2432.45,2432.45,2432.45,2432.45,0.0
2023-01-10 13:15:00,2433.79,2435.6,2433.54,2435.6,522.0,2433.79,2435.6,2433.54,2435.6,522.0
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 13:25:00,2435.6,2435.6,2435.6,2435.6,0.0,2435.6,2435.6,2435.6,2435.6,0.0
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 13:35:00,2433.05,2433.05,2433.05,2433.05,0.0,2433.05,2433.05,2433.05,2433.05,0.0
2023-01-10 13:40:00,2437.45,2437.45,2436.13,2437.22,300.0,2437.45,2437.45,2436.13,2437.22,300.0
2023-01-10 13:45:00,2437.05,2437.12,2437.04,2437.12,200.0,2437.05,2437.12,2437.04,2437.12,200.0
2023-01-10 13:50:00,2436.6,2436.6,2436.6,2436.6,100.0,2436.6,2436.6,2436.6,2436.6,100.0
2023-01-10 13:55:00,2436.34,2437.86,2435.85,2437.86,1257.0,2436.34,2437.86,2435.85,2437.86,1257.0
2023-01-10 14:00:00,2438.9,2438.9,2438.66,2438.66,200.0,2438.9,2438.9,2438.66,2438.66,200.0
2023-01-10 14:05:00,2435.89,2437.4,2435.89,2437.4,200.0,2435.89,2437.4,2435.89,2437.4,200.0
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 14:15:00,2438.38,2438.38,2438.38,2438.38,0.0,2438.38,2438.38,2438.38,2438.38,0.0
2023-01-10 14:20:00,2438.4,2438.4,2435.77,2435.77,600.0,2438.4,2438.4,2435.77,2435.77,600.0
2023-01-10 14:25:00,2435.96,2436.72,2434.8,2435.9,967.0,2435.96,2436.72,2434.8,2435.9,967.0
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 14:35:00,2436.22,2436.22,2436.22,2436.22,0.0,2436.22,2436.22,2436.22,2436.22,0.0
2023-01-10 14:40:00,2436.15,2436.15,2436.14,2436.14,267.0,2436.15,2436.15,2436.14,2436.14,267.0
2023-01-10 14:45:00,2435.5,2435.5,2435.5,2435.5,100.0,2435.5,2435.5,2435.5,2435.5,100.0
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 14:55:00,2432.81,2432.81,2432.81,2432.81,0.0,2432.81,2432.81,2432.81,2432.81,0.0
2023-01-10 15:00:00,2431.75,2431.75,2429.83,2429.88,500.0,2431.75,2431.75,2429.83,2429.88,500.0
2023-01-10 15:05:00,2428.78,2430.5,2428.05,2430.5,500.0,2428.78,2430.5,2428.05,2430.5,500.0
2023-01-10 15:10:00,2430.5,2430.5,2430.5,2430.5,0.0,2430.5,2430.5,2430.5,2430.5,0.0
2023-01-10 15:15:00,2433.64,2433.64,2433.64,2433.64,100.0,2433.64,2433.64,2433.64,2433.64,100.0
2023-01-10 15:20:00,2433.79,2433.8,2433.33,2433.8,500.0,2433.79,2433.8,2433.33,2433.8,500.0
2023-01-10 15:25:00,2434.65,2434.82,2434.65,2434.82,200.0,2434.65,2434.82,2434.65,2434.82,200.0
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 15:35:00,2433.7,2433.7,2433.7,2433.7,0.0,2433.7,2433.7,2433.7,2433.7,0.0
2023-01-10 15:40:00,2435.14,2435.14,2435.14,2435.14,100.0,2435.14,2435.14,2435.14,2435.14,100.0
2023-01-10 15:45:00,2435.92,2435.92,2433.04,2433.75,1846.0,2435.92,2435.92,2433.04,2433.75,1846.0
2023-01-10 15:50:00,2432.86,2433.81,2432.86,2433.71,329.0,2432.86,2433.81,2432.86,2433.71,329.0
2023-01-10 15:55:00,2434.78,2436.47,2433.16,2434.76,3866.0,2434.78,2436.47,2433.16,2434.76,3866.0
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 09:35:00,2448.0,2448.0,2448.0,2448.0,0.0,2448.0,2448.0,2448.0,2448.0,0.0
2023-01-11 09:40:00,2443.89,2443.89,2443.89,2443.89,100.0,2443.89,2443.89,2443.89,2443.89,100.0
2023-01-11 09:45:00,2446.06,2446.06,2446.06,2446.06,144.0,2446.06,2446.06,2446.06,2446.06,144.0
2023-01-11 09:50:00,2446.06,2446.06,2446.06,2446.06,0.0,2446.06,2446.06,2446.06,2446.06,0.0
2023-01-11 09:55:00,2445.26,2445.26,2439.74,2439.74,200.0,2445.26,2445.26,2439.74,2439.74,200.0
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 10:05:00,2449.36,2449.36,2449.36,2449.36,0.0,2449.36,2449.36,2449.36,2449.36,0.0
2023-01-11 10:10:00,2449.36,2449.36,2449.36,2449.36,0.0,2449.36,2449.36,2449.36,2449.36,0.0
2023-01-11 10:15:00,2453.82,2453.82,2453.82,2453.82,100.0,2453.82,2453.82,2453.82,2453.82,100.0
2023-01-11 10:20:00,2449.06,2450.4,2443.82,2443.82,1266.0,2449.06,2450.4,2443.82,2443.82,1266.0
2023-01-11 10:25:00,2445.01,2445.01,2445.01,2445.01,100.0,2445.01,2445.01,2445.01,2445.01,100.0
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 10:35:00,2449.68,2449.68,2449.68,2449.68,0.0,2449.68,2449.68,2449.68,2449.68,0.0
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 10:45:00,2445.64,2445.64,2445.64,2445.64,0.0,2445.64,2445.64,2445.64,2445.64,0.0
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 10:55:00,2447.09,2447.09,2447.09,2447.09,0.0,2447.09,2447.09,2447.09,2447.09,0.0
2023-01-11 11:00:00,2447.09,2447.09,2447.09,2447.09,0.0,2447.09,2447.09,2447.09,2447.09,0.0
2023-01-11 11:05:00,2447.09,2447.09,2447.09,2447.09,0.0,2447.09,2447.09,2447.09,2447.09,0.0
2023-01-11 11:10:00,2448.5,2448.5,2448.5,2448.5,101.0,2448.5,2448.5,2448.5,2448.5,101.0
2023-01-11 11:15:00,2450.79,2450.79,2450.79,2450.79,100.0,2450.79,2450.79,2450.79,2450.79,100.0
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 11:25:00,2450.79,2450.79,2450.79,2450.79,0.0,2450.79,2450.79,2450.79,2450.79,0.0
2023-01-11 11:30:00,2450.79,2450.79,2450.79,2450.79,0.0,2450.79,2450.79,2450.79,2450.79,0.0
2023-01-11 11:35:00,2447.68,2447.82,2440.7,2440.7,1000.0,2447.68,2447.82,2440.7,2440.7,1000.0
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 11:45:00,2436.42,2436.42,2436.42,2436.42,0.0,2436.42,2436.42,2436.42,2436.42,0.0
2023-01-11 11:50:00,2436.42,2436.42,2436.42,2436.42,0.0,2436.42,2436.42,2436.42,2436.42,0.0
2023-01-11 11:55:00,2433.41,2433.41,2433.41,2433.41,165.0,2433.41,2433.41,2433.41,2433.41,165.0
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 12:05:00,2432.23,2432.23,2432.23,2432.23,0.0,2432.23,2432.23,2432.23,2432.23,0.0
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 12:15:00,2430.4,2430.4,2430.4,2430.4,0.0,2430.4,2430.4,2430.4,2430.4,0.0
2023-01-11 12:20:00,2435.26,2435.26,2435.26,2435.26,100.0,2435.26,2435.26,2435.26,2435.26,100.0
2023-01-11 12:25:00,2433.75,2433.75,2433.75,2433.75,100.0,2433.75,2433.75,2433.75,2433.75,100.0
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 12:35:00,2433.75,2433.75,2433.75,2433.75,0.0,2433.75,2433.75,2433.75,2433.75,0.0
2023-01-11 12:40:00,2437.52,2437.52,2432.23,2432.23,971.0,2437.52,2437.52,2432.23,2432.23,971.0
2023-01-11 12:45:00,2435.0,2435.0,2435.0,2435.0,100.0,2435.0,2435.0,2435.0,2435.0,100.0
2023-01-11 12:50:00,2435.0,2435.0,2435.0,2435.0,0.0,2435.0,2435.0,2435.0,2435.0,0.0
2023-01-11 12:55:00,2436.56,2437.35,2436.13,2436.13,400.0,2436.56,2437.35,2436.13,2436.13,400.0
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 13:05:00,2436.13,2436.13,2436.13,2436.13,0.0,2436.13,2436.13,2436.13,2436.13,0.0
2023-01-11 13:10:00,2441.42,2441.42,2441.42,2441.42,100.0,2441.42,2441.42,2441.42,2441.42,100.0
2023-01-11 13:15:00,2440.88,2440.89,2432.87,2432.87,915.0,2440.88,2440.89,2432.87,2432.87,915.0
2023-01-11 13:20:00,2432.87,2432.87,2432.87,2432.87,0.0,2432.87,2432.87,2432.87,2432.87,0.0
2023-01-11 13:25:00,2435.71,2435.71,2435.71,2435.71,100.0,2435.71,2435.71,2435.71,2435.71,100.0
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 13:35:00,2436.74,2436.74,2436.74,2436.74,0.0,2436.74,2436.74,2436.74,2436.74,0.0
2023-01-11 13:40:00,2436.74,2436.74,2436.74,2436.74,0.0,2436.74,2436.74,2436.74,2436.74,0.0
2023-01-11 13:45:00,2438.59,2438.59,2436.43,2436.56,1074.0,2438.59,2438.59,2436.43,2436.56,1074.0
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 13:55:00,2433.71,2433.71,2433.71,2433.71,0.0,2433.71,2433.71,2433.71,2433.71,0.0
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 14:05:00,2429.63,2429.63,2429.63,2429.63,0.0,2429.63,2429.63,2429.63,2429.63,0.0
2023-01-11 14:10:00,2429.63,2429.63,2429.63,2429.63,0.0,2429.63,2429.63,2429.63,2429.63,0.0
2023-01-11 14:15:00,2429.87,2432.55,2429.85,2431.38,800.0,2429.87,2432.55,2429.85,2431.38,800.0
2023-01-11 14:20:00,2431.38,2431.38,2431.38,2431.38,0.0,2431.38,2431.38,2431.38,2431.38,0.0
2023-01-11 14:25:00,2431.67,2431.9,2429.6,2429.61,500.0,2431.67,2431.9,2429.6,2429.61,500.0
2023-01-11 14:30:00,2429.61,2429.61,2429.61,2429.61,0.0,2429.61,2429.61,2429.61,2429.61,0.0
2023-01-11 14:35:00,2430.05,2430.05,2430.05,2430.05,200.0,2430.05,2430.05,2430.05,2430.05,200.0
2023-01-11 14:40:00,2431.81,2431.81,2430.18,2430.18,200.0,2431.81,2431.81,2430.18,2430.18,200.0
2023-01-11 14:45:00,2431.34,2431.34,2428.71,2428.71,568.0,2431.34,2431.34,2428.71,2428.71,568.0
2023-01-11 14:50:00,2425.58,2425.58,2425.58,2425.58,184.0,2425.58,2425.58,2425.58,2425.58,184.0
2023-01-11 14:55:00,2425.58,2427.65,2425.58,2427.65,396.0,2425.58,2427.65,2425.58,2427.65,396.0
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 15:05:00,2426.87,2426.87,2426.87,2426.87,0.0,2426.87,2426.87,2426.87,2426.87,0.0
2023-01-11 15:10:00,2426.97,2429.21,2426.78,2426.78,1529.0,2426.97,2429.21,2426.78,2426.78,1529.0
2023-01-11 15:15:00,2428.12,2428.12,2426.74,2428.03,1150.0,2428.12,2428.12,2426.74,2428.03,1150.0
2023-01-11 15:20:00,2428.03,2428.03,2428.03,2428.03,0.0,2428.03,2428.03,2428.03,2428.03,0.0
2023-01-11 15:25:00,2427.7,2427.7,2427.7,2427.7,100.0,2427.7,2427.7,2427.7,2427.7,100.0
2023-01-11 15:30:00,2426.39,2426.39,2423.73,2423.73,1123.0,2426.39,2426.39,2423.73,2423.73,1123.0
2023-01-11 15:35:00,2425.67,2425.73,2425.02,2425.03,857.0,2425.67,2425.73,2425.02,2425.03,857.0
2023-01-11 15:40:00,2424.95,2424.95,2424.91,2424.91,450.0,2424.95,2424.95,2424.91,2424.91,450.0
2023-01-11 15:45:00,2424.29,2427.36,2424.29,2426.39,1333.0,2424.29,2427.36,2424.29,2426.39,1333.0
2023-01-11 15:50:00,2426.2,2429.32,2424.93,2429.32,1423.0,2426.2,2429.32,2424.93,2429.32,1423.0
2023-01-11 15:55:00,2429.67,2433.17,2427.02,2432.54,4267.0,2429.67,2433.17,2427.02,2432.54,4267.0
2023-01-12 09:30:00,2424.71,2424.71,2424.71,2424.71,540.0,2424.71,2424.71,2424.71,2424.71,540.0
2023-01-12 09:35:00,2418.09,2418.09,2418.09,2418.09,100.0,2418.09,2418.09,2418.09,2418.09,100.0
2023-01-12 09:40:00,2418.71,2418.71,2400.06,2400.07,861.0,2418.71,2418.71,2400.06,2400.07,861.0
2023-01-12 09:45:00,2400.07,2400.07,2381.2,2382.61,600.0,2400.07,2400.07,2381.2,2382.61,600.0
2023-01-12 09:50:00,2378.11,2380.5,2378.11,2380.5,350.0,2378.11,2380.5,2378.11,2380.5,350.0
2023-01-12 09:55:00,2384.43,2384.44,2381.96,2381.96,932.0,2384.43,2384.44,2381.96,2381.96,932.0
2023-01-12 10:00:00,2397.41,2397.42,2394.78,2394.78,200.0,2397.41,2397.42,2394.78,2394.78,200.0
2023-01-12 10:05:00,2399.33,2399.33,2398.25,2399.04,300.0,2399.33,2399.33,2398.25,2399.04,300.0
2023-01-12 10:10:00,2399.04,2399.04,2399.04,2399.04,0.0,2399.04,2399.04,2399.04,2399.04,0.0
2023-01-12 10:15:00,2405.3,2405.3,2404.86,2404.86,200.0,2405.3,2405.3,2404.86,2404.86,200.0
2023-01-12 10:20:00,2406.48,2406.48,2401.22,2404.26,302.0,2406.48,2406.48,2401.22,2404.26,302.0
2023-01-12 10:25:00,2401.64,2401.64,2401.37,2401.37,200.0,2401.64,2401.64,2401.37,2401.37,200.0
2023-01-12 10:30:00,2401.37,2401.37,2401.37,2401.37,0.0,2401.37,2401.37,2401.37,2401.37,0.0
2023-01-12 10:35:00,2401.12,2401.12,2401.12,2401.12,100.0,2401.12,2401.12,2401.12,2401.12,100.0
2023-01-12 10:40:00,2396.45,2396.45,2396.45,2396.45,498.0,2396.45,2396.45,2396.45,2396.45,498.0
2023-01-12 10:45:00,2391.36,2391.36,2389.04,2389.04,401.0,2391.36,2391.36,2389.04,2389.04,401.0
2023-01-12 10:50:00,2389.04,2389.04,2389.04,2389.04,0.0,2389.04,2389.04,2389.04,2389.04,0.0
2023-01-12 10:55:00,2391.24,2391.24,2388.7,2388.7,1200.0,2391.24,2391.24,2388.7,2388.7,1200.0
2023-01-12 11:00:00,2385.12,2385.12,2381.71,2384.31,1011.0,2385.12,2385.12,2381.71,2384.31,1011.0
2023-01-12 11:05:00,2385.36,2385.36,2382.72,2382.72,204.0,2385.36,2385.36,2382.72,2382.72,204.0
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 11:15:00,2381.56,2381.56,2381.56,2381.56,0.0,2381.56,2381.56,2381.56,2381.56,0.0
2023-01-12 11:20:00,2377.65,2378.3,2377.65,2378.3,301.0,2377.65,2378.3,2377.65,2378.3,301.0
2023-01-12 11:25:00,2374.2,2375.78,2373.92,2374.07,1407.0,2374.2,2375.78,2373.92,2374.07,1407.0
2023-01-12 11:30:00,2375.02,2375.02,2366.78,2366.79,500.0,2375.02,2375.02,2366.78,2366.79,500.0
2023-01-12 11:35:00,2367.16,2367.16,2367.15,2367.16,100.0,2367.16,2367.16,2367.15,2367.16,100.0
2023-01-12 11:40:00,2366.84,2366.98,2366.84,2366.97,200.0,2366.84,2366.98,2366.84,2366.97,200.0
2023-01-12 11:45:00,2368.13,2368.13,2368.0,2368.0,308.0,2368.13,2368.13,2368.0,2368.0,308.0
2023-01-12 11:50:00,2367.81,2367.81,2367.81,2367.81,100.0,2367.81,2367.81,2367.81,2367.81,100.0
2023-01-12 11:55:00,2368.6,2371.52,2367.44,2368.34,1700.0,2368.6,2371.52,2367.44,2368.34,1700.0
2023-01-12 12:00:00,2370.7,2370.71,2370.0,2370.43,500.0,2370.7,2370.71,2370.0,2370.43,500.0
2023-01-12 12:05:00,2370.2,2373.69,2370.2,2373.3,500.0,2370.2,2373.69,2370.2,2373.3,500.0
2023-01-12 12:10:00,2374.32,2379.32,2374.32,2377.35,400.0,2374.32,2379.32,2374.32,2377.35,400.0
2023-01-12 12:15:00,2380.38,2380.38,2376.37,2376.37,734.0,2380.38,2380.38,2376.37,2376.37,734.0
2023-01-12 12:20:00,2377.63,2378.7,2377.63,2378.7,200.0,2377.63,2378.7,2377.63,2378.7,200.0
2023-01-12 12:25:00,2379.15,2380.0,2378.34,2378.35,743.0,2379.15,2380.0,2378.34,2378.35,743.0
2023-01-12 12:30:00,2380.21,2380.38,2379.94,2380.38,300.0,2380.21,2380.38,2379.94,2380.38,300.0
2023-01-12 12:35:00,2379.94,2379.94,2379.94,2379.94,100.0,2379.94,2379.94,2379.94,2379.94,100.0
2023-01-12 12:40:00,2379.74,2379.74,2378.04,2378.04,411.0,2379.74,2379.74,2378.04,2378.04,411.0
2023-01-12 12:45:00,2379.02,2379.02,2379.02,2379.02,100.0,2379.02,2379.02,2379.02,2379.02,100.0
2023-01-12 12:50:00,2379.45,2380.14,2379.45,2380.14,200.0,2379.45,2380.14,2379.45,2380.14,200.0
2023-01-12 12:55:00,2378.44,2378.44,2378.44,2378.44,218.0,2378.44,2378.44,2378.44,2378.44,218.0
2023-01-12 13:00:00,2378.26,2378.26,2378.25,2378.26,100.0,2378.26,2378.26,2378.25,2378.26,100.0
2023-01-12 13:05:00,2377.16,2377.16,2377.15,2377.16,100.0,2377.16,2377.16,2377.15,2377.16,100.0
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 13:15:00,2372.95,2372.95,2372.95,2372.95,0.0,2372.95,2372.95,2372.95,2372.95,0.0
2023-01-12 13:20:00,2372.95,2372.95,2372.95,2372.95,0.0,2372.95,2372.95,2372.95,2372.95,0.0
2023-01-12 13:25:00,2373.78,2375.43,2371.45,2371.97,2706.0,2373.78,2375.43,2371.45,2371.97,2706.0
2023-01-12 13:30:00,2372.37,2372.37,2368.74,2371.63,1213.0,2372.37,2372.37,2368.74,2371.63,1213.0
2023-01-12 13:35:00,2370.99,2370.99,2370.99,2370.99,125.0,2370.99,2370.99,2370.99,2370.99,125.0
2023-01-12 13:40:00,2370.99,2370.99,2370.99,2370.99,0.0,2370.99,2370.99,2370.99,2370.99,0.0
2023-01-12 13:45:00,2380.21,2380.9,2380.19,2380.9,727.0,2380.21,2380.9,2380.19,2380.9,727.0
2023-01-12 13:50:00,2381.04,2381.04,2381.03,2381.03,218.0,2381.04,2381.04,2381.03,2381.03,218.0
2023-01-12 13:55:00,2385.1,2385.24,2385.1,2385.24,308.0,2385.1,2385.24,2385.1,2385.24,308.0
2023-01-12 14:00:00,2385.29,2385.29,2385.12,2385.12,278.0,2385.29,2385.29,2385.12,2385.12,278.0
2023-01-12 14:05:00,2383.03,2383.03,2380.71,2380.71,600.0,2383.03,2383.03,2380.71,2380.71,600.0
2023-01-12 14:10:00,2382.09,2382.09,2376.89,2379.62,700.0,2382.09,2382.09,2376.89,2379.62,700.0
2023-01-12 14:15:00,2380.27,2380.27,2378.33,2378.79,400.0,2380.27,2380.27,2378.33,2378.79,400.0
2023-01-12 14:20:00,2377.68,2377.68,2377.67,2377.68,100.0,2377.68,2377.68,2377.67,2377.68,100.0
2023-01-12 14:25:00,2378.49,2378.49,2377.97,2377.97,410.0,2378.49,2378.49,2377.97,2377.97,410.0
2023-01-12 14:30:00,2377.99,2377.99,2377.99,2377.99,100.0,2377.99,2377.99,2377.99,2377.99,100.0
2023-01-12 14:35:00,2378.6,2378.97,2378.6,2378.96,200.0,2378.6,2378.97,2378.6,2378.96,200.0
2023-01-12 14:40:00,2379.04,2379.05,2378.5,2378.5,772.0,2379.04,2379.05,2378.5,2378.5,772.0
2023-01-12 14:45:00,2377.66,2377.66,2373.82,2376.44,1300.0,2377.66,2377.66,2373.82,2376.44,1300.0
2023-01-12 14:50:00,2372.04,2372.04,2372.04,2372.04,100.0,2372.04,2372.04,2372.04,2372.04,100.0
2023-01-12 14:55:00,2372.07,2372.07,2370.57,2370.81,400.0,2372.07,2372.07,2370.57,2370.81,400.0
2023-01-12 15:00:00,2371.51,2373.05,2371.5,2372.09,1100.0,2371.51,2373.05,2371.5,2372.09,1100.0
2023-01-12 15:05:00,2371.99,2371.99,2370.34,2370.34,652.0,2371.99,2371.99,2370.34,2370.34,652.0
2023-01-12 15:10:00,2370.57,2371.79,2370.25,2371.79,423.0,2370.57,2371.79,2370.25,2371.79,423.0
2023-01-12 15:15:00,2371.64,2372.59,2371.63,2372.59,200.0,2371.64,2372.59,2371.63,2372.59,200.0
2023-01-12 15:20:00,2372.49,2372.51,2371.31,2371.32,600.0,2372.49,2372.51,2371.31,2371.32,600.0
2023-01-12 15:25:00,2371.94,2371.94,2368.87,2368.89,1100.0,2371.94,2371.94,2368.87,2368.89,1100.0
2023-01-12 15:30:00,2368.11,2369.66,2368.11,2368.46,705.0,2368.11,2369.66,2368.11,2368.46,705.0
2023-01-12 15:35:00,2366.35,2368.47,2366.35,2368.27,1411.0,2366.35,2368.47,2366.35,2368.27,1411.0
2023-01-12 15:40:00,2367.66,2368.27,2366.95,2366.99,1167.0,2367.66,2368.27,2366.95,2366.99,1167.0
2023-01-12 15:45:00,2366.35,2366.53,2361.33,2362.11,3845.0,2366.35,2366.53,2361.33,2362.11,3845.0
2023-01-12 15:50:00,2362.11,2363.97,2361.52,2362.54,4659.0,2362.11,2363.97,2361.52,2362.54,4659.0
2023-01-12 15:55:00,2363.68,2366.53,2361.64,2363.86,5957.0,2363.68,2366.53,2361.64,2363.86,5957.0
2023-01-13 09:30:00,2335.97,2337.72,2325.02,2325.02,2930.0,2335.97,2337.72,2325.02,2325.02,2930.0
2023-01-13 09:35:00,2343.77,2349.49,2342.65,2349.49,400.0,2343.77,2349.49,2342.65,2349.49,400.0
2023-01-13 09:40:00,2338.78,2355.0,2338.78,2355.0,200.0,2338.78,2355.0,2338.78,2355.0,200.0
2023-01-13 09:45:00,2353.35,2356.23,2345.72,2356.23,400.0,2353.35,2356.23,2345.72,2356.23,400.0
2023-01-13 09:50:00,2357.56,2359.5,2357.56,2359.5,702.0,2357.56,2359.5,2357.56,2359.5,702.0
2023-01-13 09:55:00,2357.65,2365.0,2357.65,2365.0,600.0,2357.65,2365.0,2357.65,2365.0,600.0
2023-01-13 10:00:00,2378.82,2381.31,2376.04,2381.31,600.0,2378.82,2381.31,2376.04,2381.31,600.0
2023-01-13 10:05:00,2378.8,2395.24,2378.8,2395.24,818.0,2378.8,2395.24,2378.8,2395.24,818.0
2023-01-13 10:10:00,2390.26,2390.26,2389.59,2389.59,400.0,2390.26,2390.26,2389.59,2389.59,400.0
2023-01-13 10:15:00,2393.96,2393.96,2389.97,2389.97,395.0,2393.96,2393.96,2389.97,2389.97,395.0
2023-01-13 10:20:00,2389.88,2389.88,2386.6,2386.6,200.0,2389.88,2389.88,2386.6,2386.6,200.0
2023-01-13 10:25:00,2388.0,2388.52,2385.76,2388.52,325.0,2388.0,2388.52,2385.76,2388.52,325.0
2023-01-13 10:30:00,2385.57,2385.57,2385.1,2385.1,200.0,2385.57,2385.57,2385.1,2385.1,200.0
2023-01-13 10:35:00,2384.95,2384.95,2384.95,2384.95,100.0,2384.95,2384.95,2384.95,2384.95,100.0
2023-01-13 10:40:00,2381.19,2384.57,2380.29,2380.29,1252.0,2381.19,2384.57,2380.29,2380.29,1252.0
2023-01-13 10:45:00,2375.14,2381.27,2375.14,2381.27,500.0,2375.14,2381.27,2375.14,2381.27,500.0
2023-01-13 10:50:00,2379.95,2381.13,2379.58,2379.58,722.0,2379.95,2381.13,2379.58,2379.58,722.0
2023-01-13 10:55:00,2379.59,2384.5,2379.59,2382.22,700.0,2379.59,2384.5,2379.59,2382.22,700.0
2023-01-13 11:00:00,2382.22,2383.78,2380.27,2382.2,500.0,2382.22,2383.78,2380.27,2382.2,500.0
2023-01-13 11:05:00,2379.6,2379.6,2379.6,2379.6,295.0,2379.6,2379.6,2379.6,2379.6,295.0
2023-01-13 11:10:00,2381.67,2381.67,2377.31,2379.0,300.0,2381.67,2381.67,2377.31,2379.0,300.0
2023-01-13 11:15:00,2381.5,2381.5,2379.35,2379.36,200.0,2381.5,2381.5,2379.35,2379.36,200.0
2023-01-13 11:20:00,2380.58,2382.65,2380.39,2382.65,347.0,2380.58,2382.65,2380.39,2382.65,347.0
2023-01-13 11:25:00,2382.7,2382.73,2380.5,2380.5,850.0,2382.7,2382.73,2380.5,2380.5,850.0
2023-01-13 11:30:00,2381.59,2381.59,2378.13,2380.94,707.0,2381.59,2381.59,2378.13,2380.94,707.0
2023-01-13 11:35:00,2379.63,2379.63,2379.62,2379.63,200.0,2379.63,2379.63,2379.62,2379.63,200.0
2023-01-13 11:40:00,2382.58,2382.58,2381.74,2381.74,200.0,2382.58,2382.58,2381.74,2381.74,200.0
2023-01-13 11:45:00,2379.08,2380.27,2379.08,2380.27,200.0,2379.08,2380.27,2379.08,2380.27,200.0
2023-01-13 11:50:00,2380.78,2380.99,2379.74,2380.49,501.0,2380.78,2380.99,2379.74,2380.49,501.0
2023-01-13 11:55:00,2378.76,2378.84,2375.85,2376.6,1892.0,2378.76,2378.84,2375.85,2376.6,1892.0
2023-01-13 12:00:00,2376.14,2376.62,2376.14,2376.62,200.0,2376.14,2376.62,2376.14,2376.62,200.0
2023-01-13 12:05:00,2374.79,2374.79,2374.71,2374.71,200.0,2374.79,2374.79,2374.71,2374.71,200.0
2023-01-13 12:10:00,2376.33,2376.33,2376.33,2376.33,100.0,2376.33,2376.33,2376.33,2376.33,100.0
2023-01-13 12:15:00,2376.64,2376.64,2376.64,2376.64,100.0,2376.64,2376.64,2376.64,2376.64,100.0
2023-01-13 12:20:00,2377.05,2377.05,2377.05,2377.05,100.0,2377.05,2377.05,2377.05,2377.05,100.0
2023-01-13 12:25:00,2377.05,2377.05,2377.05,2377.05,100.0,2377.05,2377.05,2377.05,2377.05,100.0
2023-01-13 12:30:00,2377.8,2379.36,2377.8,2379.36,200.0,2377.8,2379.36,2377.8,2379.36,200.0
2023-01-13 12:35:00,2378.22,2378.22,2378.22,2378.22,100.0,2378.22,2378.22,2378.22,2378.22,100.0
2023-01-13 12:40:00,2379.38,2379.38,2379.38,2379.38,100.0,2379.38,2379.38,2379.38,2379.38,100.0
2023-01-13 12:45:00,2379.47,2380.62,2375.25,2375.25,1552.0,2379.47,2380.62,2375.25,2375.25,1552.0
2023-01-13 12:50:00,2375.94,2378.97,2375.94,2378.97,200.0,2375.94,2378.97,2375.94,2378.97,200.0
2023-01-13 12:55:00,2376.68,2379.67,2376.68,2379.67,500.0,2376.68,2379.67,2376.68,2379.67,500.0
2023-01-13 13:00:00,2377.16,2377.16,2374.4,2374.4,749.0,2377.16,2377.16,2374.4,2374.4,749.0
2023-01-13 13:05:00,2376.83,2377.1,2374.95,2377.1,310.0,2376.83,2377.1,2374.95,2377.1,310.0
2023-01-13 13:10:00,2375.81,2376.36,2375.81,2376.36,200.0,2375.81,2376.36,2375.81,2376.36,200.0
2023-01-13 13:15:00,2375.9,2375.9,2373.79,2373.79,602.0,2375.9,2375.9,2373.79,2373.79,602.0
2023-01-13 13:20:00,2375.1,2377.11,2375.1,2376.64,464.0,2375.1,2377.11,2375.1,2376.64,464.0
2023-01-13 13:25:00,2375.14,2375.14,2371.56,2371.57,500.0,2375.14,2375.14,2371.56,2371.57,500.0
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 13:35:00,2371.57,2371.57,2371.57,2371.57,0.0,2371.57,2371.57,2371.57,2371.57,0.0
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 13:45:00,2373.01,2373.01,2373.01,2373.01,0.0,2373.01,2373.01,2373.01,2373.01,0.0
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 13:55:00,2373.01,2373.01,2373.01,2373.01,0.0,2373.01,2373.01,2373.01,2373.01,0.0
2023-01-13 14:00:00,2373.26,2373.26,2373.26,2373.26,100.0,2373.26,2373.26,2373.26,2373.26,100.0
2023-01-13 14:05:00,2373.24,2373.24,2373.24,2373.24,300.0,2373.24,2373.24,2373.24,2373.24,300.0
2023-01-13 14:10:00,2372.9,2372.9,2372.88,2372.88,431.0,2372.9,2372.9,2372.88,2372.88,431.0
2023-01-13 14:15:00,2372.55,2372.56,2372.55,2372.55,100.0,2372.55,2372.56,2372.55,2372.55,100.0
2023-01-13 14:20:00,2372.62,2372.62,2372.62,2372.62,100.0,2372.62,2372.62,2372.62,2372.62,100.0
2023-01-13 14:25:00,2372.43,2372.93,2372.43,2372.93,200.0,2372.43,2372.93,2372.43,2372.93,200.0
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 14:35:00,2371.61,2371.61,2371.61,2371.61,0.0,2371.61,2371.61,2371.61,2371.61,0.0
2023-01-13 14:40:00,2371.61,2371.61,2371.61,2371.61,0.0,2371.61,2371.61,2371.61,2371.61,0.0
2023-01-13 14:45:00,2368.08,2370.65,2368.08,2370.65,200.0,2368.08,2370.65,2368.08,2370.65,200.0
2023-01-13 14:50:00,2368.95,2368.95,2368.95,2368.95,100.0,2368.95,2368.95,2368.95,2368.95,100.0
2023-01-13 14:55:00,2368.45,2368.45,2368.4,2368.4,200.0,2368.45,2368.45,2368.4,2368.4,200.0
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 15:05:00,2365.79,2365.79,2365.79,2365.79,0.0,2365.79,2365.79,2365.79,2365.79,0.0
2023-01-13 15:10:00,2365.79,2365.79,2365.79,2365.79,0.0,2365.79,2365.79,2365.79,2365.79,0.0
2023-01-13 15:15:00,2366.99,2366.99,2366.98,2366.99,100.0,2366.99,2366.99,2366.98,2366.99,100.0
2023-01-13 15:20:00,2370.19,2370.19,2370.13,2370.13,200.0,2370.19,2370.19,2370.13,2370.13,200.0
2023-01-13 15:25:00,2370.35,2370.35,2369.45,2369.45,689.0,2370.35,2370.35,2369.45,2369.45,689.0
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 15:35:00,2370.62,2370.62,2370.62,2370.62,0.0,2370.62,2370.62,2370.62,2370.62,0.0
2023-01-13 15:40:00,2377.74,2377.74,2374.41,2375.59,1158.0,2377.74,2377.74,2374.41,2375.59,1158.0
2023-01-13 15:45:00,2375.45,2376.98,2375.29,2375.29,1164.0,2375.45,2376.98,2375.29,2375.29,1164.0
2023-01-13 15:50:00,2375.29,2375.29,2375.29,2375.29,0.0,2375.29,2375.29,2375.29,2375.29,0.0
2023-01-13 15:55:00,2375.01,2375.01,2369.03,2370.28,3081.0,2375.01,2375.01,2369.03,2370.28,3081.0
2023-01-17 09:30:00,2366.06,2369.81,2355.0,2366.85,1304.0,2366.06,2369.81,2355.0,2366.85,1304.0
2023-01-17 09:35:00,2366.0,2366.0,2363.27,2363.27,330.0,2366.0,2366.0,2363.27,2363.27,330.0
2023-01-17 09:40:00,2363.0,2363.0,2361.51,2361.51,200.0,2363.0,2363.0,2361.51,2361.51,200.0
2023-01-17 09:45:00,2372.21,2375.0,2372.21,2374.71,301.0,2372.21,2375.0,2372.21,2374.71,301.0
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 09:55:00,2374.67,2374.67,2374.67,2374.67,0.0,2374.67,2374.67,2374.67,2374.67,0.0
2023-01-17 10:00:00,2378.38,2384.34,2378.38,2378.82,608.0,2378.38,2384.34,2378.38,2378.82,608.0
2023-01-17 10:05:00,2380.0,2380.0,2380.0,2380.0,100.0,2380.0,2380.0,2380.0,2380.0,100.0
2023-01-17 10:10:00,2376.31,2376.31,2374.99,2374.99,200.0,2376.31,2376.31,2374.99,2374.99,200.0
2023-01-17 10:15:00,2372.55,2376.91,2372.55,2375.33,600.0,2372.55,2376.91,2372.55,2375.33,600.0
2023-01-17 10:20:00,2381.71,2381.71,2381.71,2381.71,102.0,2381.71,2381.71,2381.71,2381.71,102.0
2023-01-17 10:25:00,2381.56,2381.56,2372.24,2372.24,545.0,2381.56,2381.56,2372.24,2372.24,545.0
2023-01-17 10:30:00,2374.0,2374.0,2374.0,2374.0,200.0,2374.0,2374.0,2374.0,2374.0,200.0
2023-01-17 10:35:00,2372.81,2373.36,2372.81,2373.36,405.0,2372.81,2373.36,2372.81,2373.36,405.0
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 10:45:00,2370.92,2370.92,2370.92,2370.92,0.0,2370.92,2370.92,2370.92,2370.92,0.0
2023-01-17 10:50:00,2365.66,2365.66,2362.79,2362.79,400.0,2365.66,2365.66,2362.79,2362.79,400.0
2023-01-17 10:55:00,2364.37,2364.37,2363.28,2363.28,200.0,2364.37,2364.37,2363.28,2363.28,200.0
2023-01-17 11:00:00,2359.58,2359.58,2358.37,2358.37,329.0,2359.58,2359.58,2358.37,2358.37,329.0
2023-01-17 11:05:00,2358.07,2358.07,2358.07,2358.07,100.0,2358.07,2358.07,2358.07,2358.07,100.0
2023-01-17 11:10:00,2357.22,2358.5,2355.75,2358.5,4400.0,2357.22,2358.5,2355.75,2358.5,4400.0
2023-01-17 11:15:00,2357.55,2357.55,2354.49,2354.49,200.0,2357.55,2357.55,2354.49,2354.49,200.0
2023-01-17 11:20:00,2354.0,2354.0,2353.45,2353.45,364.0,2354.0,2354.0,2353.45,2353.45,364.0
2023-01-17 11:25:00,2356.97,2357.89,2356.97,2357.89,300.0,2356.97,2357.89,2356.97,2357.89,300.0
2023-01-17 11:30:00,2358.27,2358.27,2358.25,2358.26,200.0,2358.27,2358.27,2358.25,2358.26,200.0
2023-01-17 11:35:00,2356.65,2356.65,2353.44,2354.07,1308.0,2356.65,2356.65,2353.44,2354.07,1308.0
2023-01-17 11:40:00,2352.01,2352.01,2352.01,2352.01,100.0,2352.01,2352.01,2352.01,2352.01,100.0
2023-01-17 11:45:00,2355.99,2356.0,2353.77,2355.97,1588.0,2355.99,2356.0,2353.77,2355.97,1588.0
2023-01-17 11:50:00,2354.06,2356.0,2353.89,2353.89,2158.0,2354.06,2356.0,2353.89,2353.89,2158.0
2023-01-17 11:55:00,2352.12,2352.12,2349.43,2349.43,400.0,2352.12,2352.12,2349.43,2349.43,400.0
2023-01-17 12:00:00,2353.79,2353.79,2353.79,2353.79,100.0,2353.79,2353.79,2353.79,2353.79,100.0
2023-01-17 12:05:00,2347.76,2347.76,2347.76,2347.76,100.0,2347.76,2347.76,2347.76,2347.76,100.0
2023-01-17 12:10:00,2351.36,2351.36,2347.75,2347.75,300.0,2351.36,2351.36,2347.75,2347.75,300.0
2023-01-17 12:15:00,2342.0,2349.45,2341.25,2341.25,300.0,2342.0,2349.45,2341.25,2341.25,300.0
2023-01-17 12:20:00,2341.17,2341.17,2341.17,2341.17,100.0,2341.17,2341.17,2341.17,2341.17,100.0
2023-01-17 12:25:00,2338.69,2338.69,2335.69,2335.69,302.0,2338.69,2338.69,2335.69,2335.69,302.0
2023-01-17 12:30:00,2332.08,2337.6,2332.08,2337.6,400.0,2332.08,2337.6,2332.08,2337.6,400.0
2023-01-17 12:35:00,2339.34,2339.34,2339.34,2339.34,100.0,2339.34,2339.34,2339.34,2339.34,100.0
2023-01-17 12:40:00,2340.14,2340.14,2338.64,2338.64,1053.0,2340.14,2340.14,2338.64,2338.64,1053.0
2023-01-17 12:45:00,2341.37,2341.37,2341.37,2341.37,100.0,2341.37,2341.37,2341.37,2341.37,100.0
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 12:55:00,2342.38,2342.38,2342.38,2342.38,0.0,2342.38,2342.38,2342.38,2342.38,0.0
2023-01-17 13:00:00,2341.13,2341.13,2341.13,2341.13,100.0,2341.13,2341.13,2341.13,2341.13,100.0
2023-01-17 13:05:00,2339.64,2339.64,2339.64,2339.64,300.0,2339.64,2339.64,2339.64,2339.64,300.0
2023-01-17 13:10:00,2339.41,2340.38,2339.41,2339.95,300.0,2339.41,2340.38,2339.41,2339.95,300.0
2023-01-17 13:15:00,2339.5,2339.5,2339.5,2339.5,100.0,2339.5,2339.5,2339.5,2339.5,100.0
2023-01-17 13:20:00,2341.34,2341.34,2339.35,2339.35,400.0,2341.34,2341.34,2339.35,2339.35,400.0
2023-01-17 13:25:00,2340.67,2340.67,2340.67,2340.67,123.0,2340.67,2340.67,2340.67,2340.67,123.0
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 13:35:00,2341.23,2341.23,2341.23,2341.23,0.0,2341.23,2341.23,2341.23,2341.23,0.0
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 13:45:00,2341.53,2341.53,2341.53,2341.53,0.0,2341.53,2341.53,2341.53,2341.53,0.0
2023-01-17 13:50:00,2342.42,2342.43,2340.01,2340.34,3700.0,2342.42,2342.43,2340.01,2340.34,3700.0
2023-01-17 13:55:00,2340.02,2343.81,2339.82,2343.81,1238.0,2340.02,2343.81,2339.82,2343.81,1238.0
2023-01-17 14:00:00,2343.81,2343.81,2343.81,2343.81,0.0,2343.81,2343.81,2343.81,2343.81,0.0
2023-01-17 14:05:00,2345.97,2345.98,2345.97,2345.97,100.0,2345.97,2345.98,2345.97,2345.97,100.0
2023-01-17 14:10:00,2346.2,2346.3,2344.82,2345.13,800.0,2346.2,2346.3,2344.82,2345.13,800.0
2023-01-17 14:15:00,2344.8,2344.8,2342.25,2342.62,801.0,2344.8,2344.8,2342.25,2342.62,801.0
2023-01-17 14:20:00,2342.43,2343.05,2342.43,2343.05,200.0,2342.43,2343.05,2342.43,2343.05,200.0
2023-01-17 14:25:00,2344.68,2344.68,2343.54,2343.54,539.0,2344.68,2344.68,2343.54,2343.54,539.0
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 14:35:00,2341.91,2341.91,2341.91,2341.91,0.0,2341.91,2341.91,2341.91,2341.91,0.0
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 14:45:00,2344.22,2344.22,2344.22,2344.22,0.0,2344.22,2344.22,2344.22,2344.22,0.0
2023-01-17 14:50:00,2344.22,2344.22,2344.22,2344.22,0.0,2344.22,2344.22,2344.22,2344.22,0.0
2023-01-17 14:55:00,2346.96,2346.96,2346.96,2346.96,100.0,2346.96,2346.96,2346.96,2346.96,100.0
2023-01-17 15:00:00,2347.49,2347.49,2346.44,2346.45,694.0,2347.49,2347.49,2346.44,2346.45,694.0
2023-01-17 15:05:00,2347.0,2348.67,2347.0,2348.67,400.0,2347.0,2348.67,2347.0,2348.67,400.0
2023-01-17 15:10:00,2346.97,2346.97,2346.65,2346.65,2192.0,2346.97,2346.97,2346.65,2346.65,2192.0
2023-01-17 15:15:00,2346.78,2349.47,2346.78,2349.47,400.0,2346.78,2349.47,2346.78,2349.47,400.0
2023-01-17 15:20:00,2348.07,2348.08,2347.26,2347.26,300.0,2348.07,2348.08,2347.26,2347.26,300.0
2023-01-17 15:25:00,2348.84,2350.08,2348.84,2348.95,600.0,2348.84,2350.08,2348.84,2348.95,600.0
2023-01-17 15:30:00,2349.48,2350.85,2348.65,2350.85,700.0,2349.48,2350.85,2348.65,2350.85,700.0
2023-01-17 15:35:00,2351.71,2353.48,2351.71,2353.34,600.0,2351.71,2353.48,2351.71,2353.34,600.0
2023-01-17 15:40:00,2354.22,2357.12,2353.69,2357.12,883.0,2354.22,2357.12,2353.69,2357.12,883.0
2023-01-17 15:45:00,2355.11,2355.11,2352.39,2352.39,1133.0,2355.11,2355.11,2352.39,2352.39,1133.0
2023-01-17 15:50:00,2353.34,2353.39,2350.43,2350.43,900.0,2353.34,2353.39,2350.43,2350.43,900.0
2023-01-17 15:55:00,2349.26,2357.97,2349.25,2357.92,2283.0,2349.26,2357.97,2349.25,2357.92,2283.0
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 09:35:00,2360.0,2360.0,2360.0,2360.0,0.0,2360.0,2360.0,2360.0,2360.0,0.0
2023-01-18 09:40:00,2356.05,2357.43,2355.25,2355.25,300.0,2356.05,2357.43,2355.25,2355.25,300.0
2023-01-18 09:45:00,2354.25,2354.25,2354.25,2354.25,100.0,2354.25,2354.25,2354.25,2354.25,100.0
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 09:55:00,2360.99,2360.99,2360.99,2360.99,0.0,2360.99,2360.99,2360.99,2360.99,0.0
2023-01-18 10:00:00,2360.99,2360.99,2360.99,2360.99,0.0,2360.99,2360.99,2360.99,2360.99,0.0
2023-01-18 10:05:00,2360.99,2360.99,2360.99,2360.99,0.0,2360.99,2360.99,2360.99,2360.99,0.0
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 10:15:00,2349.2,2349.2,2349.2,2349.2,0.0,2349.2,2349.2,2349.2,2349.2,0.0
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 10:25:00,2354.35,2354.35,2354.35,2354.35,0.0,2354.35,2354.35,2354.35,2354.35,0.0
2023-01-18 10:30:00,2349.02,2349.02,2347.65,2348.17,1405.0,2349.02,2349.02,2347.65,2348.17,1405.0
2023-01-18 10:35:00,2345.29,2346.49,2344.43,2346.47,500.0,2345.29,2346.49,2344.43,2346.47,500.0
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 10:45:00,2344.38,2344.38,2344.38,2344.38,0.0,2344.38,2344.38,2344.38,2344.38,0.0
2023-01-18 10:50:00,2344.43,2344.51,2343.79,2343.8,400.0,2344.43,2344.51,2343.79,2343.8,400.0
2023-01-18 10:55:00,2343.77,2346.49,2340.11,2346.49,6772.0,2343.77,2346.49,2340.11,2346.49,6772.0
2023-01-18 11:00:00,2346.34,2351.54,2346.34,2351.54,500.0,2346.34,2351.54,2346.34,2351.54,500.0
2023-01-18 11:05:00,2348.25,2348.26,2345.53,2345.53,819.0,2348.25,2348.26,2345.53,2345.53,819.0
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 11:15:00,2345.01,2345.01,2345.01,2345.01,0.0,2345.01,2345.01,2345.01,2345.01,0.0
2023-01-18 11:20:00,2344.43,2344.64,2344.06,2344.06,430.0,2344.43,2344.64,2344.06,2344.06,430.0
2023-01-18 11:25:00,2347.81,2347.81,2347.81,2347.81,100.0,2347.81,2347.81,2347.81,2347.81,100.0
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 11:35:00,2347.81,2347.81,2347.81,2347.81,0.0,2347.81,2347.81,2347.81,2347.81,0.0
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 11:45:00,2347.81,2347.81,2347.81,2347.81,0.0,2347.81,2347.81,2347.81,2347.81,0.0
2023-01-18 11:50:00,2351.24,2353.55,2351.18,2351.32,898.0,2351.24,2353.55,2351.18,2351.32,898.0
2023-01-18 11:55:00,2351.99,2352.0,2351.99,2351.99,250.0,2351.99,2352.0,2351.99,2351.99,250.0
2023-01-18 12:00:00,2353.79,2354.12,2353.79,2354.12,226.0,2353.79,2354.12,2353.79,2354.12,226.0
2023-01-18 12:05:00,2352.96,2356.24,2352.57,2355.83,855.0,2352.96,2356.24,2352.57,2355.83,855.0
2023-01-18 12:10:00,2356.46,2357.41,2356.04,2357.41,694.0,2356.46,2357.41,2356.04,2357.41,694.0
2023-01-18 12:15:00,2357.75,2357.75,2357.75,2357.75,395.0,2357.75,2357.75,2357.75,2357.75,395.0
2023-01-18 12:20:00,2357.82,2359.44,2356.97,2359.44,453.0,2357.82,2359.44,2356.97,2359.44,453.0
2023-01-18 12:25:00,2357.65,2357.72,2357.65,2357.72,702.0,2357.65,2357.72,2357.65,2357.72,702.0
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 12:35:00,2357.72,2357.72,2357.72,2357.72,0.0,2357.72,2357.72,2357.72,2357.72,0.0
2023-01-18 12:40:00,2359.19,2359.19,2359.19,2359.19,100.0,2359.19,2359.19,2359.19,2359.19,100.0
2023-01-18 12:45:00,2355.85,2355.85,2355.85,2355.85,100.0,2355.85,2355.85,2355.85,2355.85,100.0
2023-01-18 12:50:00,2356.82,2356.82,2350.32,2350.32,400.0,2356.82,2356.82,2350.32,2350.32,400.0
2023-01-18 12:55:00,2352.31,2352.31,2352.31,2352.31,203.0,2352.31,2352.31,2352.31,2352.31,203.0
2023-01-18 13:00:00,2352.31,2352.31,2352.31,2352.31,0.0,2352.31,2352.31,2352.31,2352.31,0.0
2023-01-18 13:05:00,2351.01,2351.01,2350.72,2351.01,550.0,2351.01,2351.01,2350.72,2351.01,550.0
2023-01-18 13:10:00,2350.8,2350.93,2348.29,2348.29,600.0,2350.8,2350.93,2348.29,2348.29,600.0
2023-01-18 13:15:00,2348.4,2349.99,2344.96,2347.54,2445.0,2348.4,2349.99,2344.96,2347.54,2445.0
2023-01-18 13:20:00,2345.62,2346.51,2345.62,2346.51,382.0,2345.62,2346.51,2345.62,2346.51,382.0
2023-01-18 13:25:00,2347.82,2347.82,2347.82,2347.82,100.0,2347.82,2347.82,2347.82,2347.82,100.0
2023-01-18 13:30:00,2347.48,2347.48,2347.48,2347.48,100.0,2347.48,2347.48,2347.48,2347.48,100.0
2023-01-18 13:35:00,2348.11,2348.11,2348.11,2348.11,100.0,2348.11,2348.11,2348.11,2348.11,100.0
2023-01-18 13:40:00,2348.11,2348.11,2348.11,2348.11,0.0,2348.11,2348.11,2348.11,2348.11,0.0
2023-01-18 13:45:00,2349.51,2349.51,2347.64,2347.64,200.0,2349.51,2349.51,2347.64,2347.64,200.0
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 13:55:00,2347.45,2347.45,2347.45,2347.45,0.0,2347.45,2347.45,2347.45,2347.45,0.0
2023-01-18 14:00:00,2349.51,2349.51,2349.5,2349.51,384.0,2349.51,2349.51,2349.5,2349.51,384.0
2023-01-18 14:05:00,2347.15,2349.18,2347.15,2348.97,945.0,2347.15,2349.18,2347.15,2348.97,945.0
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 14:15:00,2345.5,2345.5,2345.5,2345.5,0.0,2345.5,2345.5,2345.5,2345.5,0.0
2023-01-18 14:20:00,2345.5,2345.5,2345.5,2345.5,0.0,2345.5,2345.5,2345.5,2345.5,0.0
2023-01-18 14:25:00,2347.01,2347.01,2347.0,2347.01,100.0,2347.01,2347.01,2347.0,2347.01,100.0
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 14:35:00,2347.62,2347.62,2347.62,2347.62,0.0,2347.62,2347.62,2347.62,2347.62,0.0
2023-01-18 14:40:00,2346.18,2347.08,2345.69,2347.08,406.0,2346.18,2347.08,2345.69,2347.08,406.0
2023-01-18 14:45:00,2346.22,2346.22,2346.0,2346.0,600.0,2346.22,2346.22,2346.0,2346.0,600.0
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 14:55:00,2346.0,2346.0,2346.0,2346.0,0.0,2346.0,2346.0,2346.0,2346.0,0.0
2023-01-18 15:00:00,2345.17,2345.17,2345.17,2345.17,189.0,2345.17,2345.17,2345.17,2345.17,189.0
2023-01-18 15:05:00,2344.45,2344.46,2344.45,2344.45,100.0,2344.45,2344.46,2344.45,2344.45,100.0
2023-01-18 15:10:00,2344.45,2344.45,2344.45,2344.45,0.0,2344.45,2344.45,2344.45,2344.45,0.0
2023-01-18 15:15:00,2346.89,2346.89,2346.63,2346.63,474.0,2346.89,2346.89,2346.63,2346.63,474.0
2023-01-18 15:20:00,2345.74,2345.74,2345.69,2345.69,200.0,2345.74,2345.74,2345.69,2345.69,200.0
2023-01-18 15:25:00,2345.49,2346.04,2344.13,2344.14,734.0,2345.49,2346.04,2344.13,2344.14,734.0
2023-01-18 15:30:00,2343.56,2343.56,2343.47,2343.47,200.0,2343.56,2343.56,2343.47,2343.47,200.0
2023-01-18 15:35:00,2342.54,2344.92,2342.5,2344.64,1569.0,2342.54,2344.92,2342.5,2344.64,1569.0
2023-01-18 15:40:00,2344.43,2344.52,2341.82,2341.82,2117.0,2344.43,2344.52,2341.82,2341.82,2117.0
2023-01-18 15:45:00,2342.05,2342.05,2340.78,2340.78,500.0,2342.05,2342.05,2340.78,2340.78,500.0
2023-01-18 15:50:00,2341.81,2345.13,2341.81,2345.12,707.0,2341.81,2345.13,2341.81,2345.12,707.0
2023-01-18 15:55:00,2346.33,2346.57,2344.42,2345.17,2264.0,2346.33,2346.57,2344.42,2345.17,2264.0
2023-01-19 09:30:00,2338.79,2338.79,2338.79,2338.79,620.0,2338.79,2338.79,2338.79,2338.79,620.0
2023-01-19 09:35:00,2345.73,2345.73,2337.78,2343.8,300.0,2345.73,2345.73,2337.78,2343.8,300.0
2023-01-19 09:40:00,2343.8,2343.8,2343.8,2343.8,0.0,2343.8,2343.8,2343.8,2343.8,0.0
2023-01-19 09:45:00,2341.61,2349.88,2341.61,2349.88,401.0,2341.61,2349.88,2341.61,2349.88,401.0
2023-01-19 09:50:00,2352.4,2352.41,2352.4,2352.41,400.0,2352.4,2352.41,2352.4,2352.41,400.0
2023-01-19 09:55:00,2351.17,2351.17,2346.3,2350.0,700.0,2351.17,2351.17,2346.3,2350.0,700.0
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 10:05:00,2345.27,2345.27,2345.27,2345.27,0.0,2345.27,2345.27,2345.27,2345.27,0.0
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 10:15:00,2345.02,2345.02,2345.02,2345.02,0.0,2345.02,2345.02,2345.02,2345.02,0.0
2023-01-19 10:20:00,2336.23,2338.47,2336.23,2338.47,620.0,2336.23,2338.47,2336.23,2338.47,620.0
2023-01-19 10:25:00,2337.17,2337.8,2336.04,2336.04,479.0,2337.17,2337.8,2336.04,2336.04,479.0
2023-01-19 10:30:00,2336.04,2336.04,2336.04,2336.04,0.0,2336.04,2336.04,2336.04,2336.04,0.0
2023-01-19 10:35:00,2329.69,2335.15,2329.69,2330.6,1000.0,2329.69,2335.15,2329.69,2330.6,1000.0
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 10:45:00,2330.6,2330.6,2330.6,2330.6,0.0,2330.6,2330.6,2330.6,2330.6,0.0
2023-01-19 10:50:00,2330.87,2331.2,2330.41,2331.2,400.0,2330.87,2331.2,2330.41,2331.2,400.0
2023-01-19 10:55:00,2331.48,2338.11,2331.48,2337.08,502.0,2331.48,2338.11,2331.48,2337.08,502.0
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 11:05:00,2337.08,2337.08,2337.08,2337.08,0.0,2337.08,2337.08,2337.08,2337.08,0.0
2023-01-19 11:10:00,2343.25,2343.25,2343.25,2343.25,100.0,2343.25,2343.25,2343.25,2343.25,100.0
2023-01-19 11:15:00,2348.56,2352.16,2346.71,2349.6,600.0,2348.56,2352.16,2346.71,2349.6,600.0
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 11:25:00,2344.36,2344.36,2344.36,2344.36,0.0,2344.36,2344.36,2344.36,2344.36,0.0
2023-01-19 11:30:00,2345.34,2346.83,2345.34,2346.83,230.0,2345.34,2346.83,2345.34,2346.83,230.0
2023-01-19 11:35:00,2344.62,2346.87,2343.05,2346.87,700.0,2344.62,2346.87,2343.05,2346.87,700.0
2023-01-19 11:40:00,2346.89,2347.24,2346.43,2347.24,1026.0,2346.89,2347.24,2346.43,2347.24,1026.0
2023-01-19 11:45:00,2347.95,2347.95,2347.94,2347.95,100.0,2347.95,2347.95,2347.94,2347.95,100.0
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 11:55:00,2346.2,2346.2,2346.2,2346.2,0.0,2346.2,2346.2,2346.2,2346.2,0.0
2023-01-19 12:00:00,2346.2,2346.2,2346.2,2346.2,0.0,2346.2,2346.2,2346.2,2346.2,0.0
2023-01-19 12:05:00,2348.32,2349.85,2348.32,2349.85,256.0,2348.32,2349.85,2348.32,2349.85,256.0
2023-01-19 12:10:00,2350.01,2350.01,2350.01,2350.01,100.0,2350.01,2350.01,2350.01,2350.01,100.0
2023-01-19 12:15:00,2350.9,2351.79,2350.9,2351.47,500.0,2350.9,2351.79,2350.9,2351.47,500.0
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 12:25:00,2349.52,2349.52,2349.52,2349.52,0.0,2349.52,2349.52,2349.52,2349.52,0.0
2023-01-19 12:30:00,2349.26,2349.26,2349.1,2349.1,500.0,2349.26,2349.26,2349.1,2349.1,500.0
2023-01-19 12:35:00,2350.49,2350.49,2349.48,2349.48,200.0,2350.49,2350.49,2349.48,2349.48,200.0
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 12:45:00,2347.97,2347.97,2347.97,2347.97,0.0,2347.97,2347.97,2347.97,2347.97,0.0
2023-01-19 12:50:00,2347.61,2347.61,2347.59,2347.59,200.0,2347.61,2347.61,2347.59,2347.59,200.0
2023-01-19 12:55:00,2347.34,2347.89,2347.34,2347.89,700.0,2347.34,2347.89,2347.34,2347.89,700.0
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 13:05:00,2348.9,2348.9,2348.9,2348.9,0.0,2348.9,2348.9,2348.9,2348.9,0.0
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 13:15:00,2346.28,2346.28,2346.28,2346.28,0.0,2346.28,2346.28,2346.28,2346.28,0.0
2023-01-19 13:20:00,2345.65,2345.65,2345.65,2345.65,100.0,2345.65,2345.65,2345.65,2345.65,100.0
2023-01-19 13:25:00,2344.93,2346.89,2344.28,2345.24,2078.0,2344.93,2346.89,2344.28,2345.24,2078.0
2023-01-19 13:30:00,2345.24,2345.24,2345.24,2345.24,0.0,2345.24,2345.24,2345.24,2345.24,0.0
2023-01-19 13:35:00,2349.75,2349.75,2349.75,2349.75,190.0,2349.75,2349.75,2349.75,2349.75,190.0
2023-01-19 13:40:00,2350.49,2350.54,2349.75,2349.75,400.0,2350.49,2350.54,2349.75,2349.75,400.0
2023-01-19 13:45:00,2349.73,2349.73,2348.92,2348.92,200.0,2349.73,2349.73,2348.92,2348.92,200.0
2023-01-19 13:50:00,2347.13,2347.13,2347.13,2347.13,500.0,2347.13,2347.13,2347.13,2347.13,500.0
2023-01-19 13:55:00,2348.76,2348.76,2347.42,2347.42,378.0,2348.76,2348.76,2347.42,2347.42,378.0
2023-01-19 14:00:00,2347.42,2347.42,2347.42,2347.42,0.0,2347.42,2347.42,2347.42,2347.42,0.0
2023-01-19 14:05:00,2345.99,2345.99,2345.73,2345.73,274.0,2345.99,2345.99,2345.73,2345.73,274.0
2023-01-19 14:10:00,2346.84,2346.85,2346.83,2346.85,205.0,2346.84,2346.85,2346.83,2346.85,205.0
2023-01-19 14:15:00,2345.62,2345.62,2345.33,2345.33,319.0,2345.62,2345.62,2345.33,2345.33,319.0
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 14:25:00,2348.74,2348.74,2348.74,2348.74,0.0,2348.74,2348.74,2348.74,2348.74,0.0
2023-01-19 14:30:00,2347.6,2347.6,2347.14,2347.14,234.0,2347.6,2347.6,2347.14,2347.14,234.0
2023-01-19 14:35:00,2349.24,2349.24,2349.24,2349.24,100.0,2349.24,2349.24,2349.24,2349.24,100.0
2023-01-19 14:40:00,2348.46,2348.47,2347.54,2347.54,532.0,2348.46,2348.47,2347.54,2347.54,532.0
2023-01-19 14:45:00,2346.53,2346.53,2346.53,2346.53,210.0,2346.53,2346.53,2346.53,2346.53,210.0
2023-01-19 14:50:00,2345.43,2346.23,2345.4,2345.4,596.0,2345.43,2346.23,2345.4,2345.4,596.0
2023-01-19 14:55:00,2345.22,2345.54,2345.22,2345.54,497.0,2345.22,2345.54,2345.22,2345.54,497.0
2023-01-19 15:00:00,2343.79,2343.79,2343.79,2343.79,100.0,2343.79,2343.79,2343.79,2343.79,100.0
2023-01-19 15:05:00,2342.44,2342.44,2340.66,2340.66,215.0,2342.44,2342.44,2340.66,2340.66,215.0
2023-01-19 15:10:00,2340.66,2340.66,2340.66,2340.66,0.0,2340.66,2340.66,2340.66,2340.66,0.0
2023-01-19 15:15:00,2338.58,2339.8,2338.57,2339.8,200.0,2338.58,2339.8,2338.57,2339.8,200.0
2023-01-19 15:20:00,2339.98,2340.11,2339.68,2339.68,414.0,2339.98,2340.11,2339.68,2339.68,414.0
2023-01-19 15:25:00,2338.39,2338.86,2338.39,2338.86,200.0,2338.39,2338.86,2338.39,2338.86,200.0
2023-01-19 15:30:00,2338.11,2338.11,2338.11,2338.11,200.0,2338.11,2338.11,2338.11,2338.11,200.0
2023-01-19 15:35:00,2339.0,2339.04,2338.34,2338.34,813.0,2339.0,2339.04,2338.34,2338.34,813.0
2023-01-19 15:40:00,2336.81,2336.97,2336.19,2336.2,700.0,2336.81,2336.97,2336.19,2336.2,700.0
2023-01-19 15:45:00,2335.53,2336.59,2335.53,2336.59,923.0,2335.53,2336.59,2335.53,2336.59,923.0
2023-01-19 15:50:00,2334.95,2334.95,2332.85,2332.85,200.0,2334.95,2334.95,2332.85,2332.85,200.0
2023-01-19 15:55:00,2328.64,2329.63,2327.0,2327.0,2383.0,2328.64,2329.63,2327.0,2327.0,2383.0
2023-01-20 09:30:00,2329.99,2329.99,2325.58,2325.58,6172.0,2329.99,2329.99,2325.58,2325.58,6172.0
2023-01-20 09:35:00,2317.43,2317.43,2308.66,2308.66,800.0,2317.43,2317.43,2308.66,2308.66,800.0
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 09:45:00,2313.73,2313.73,2313.73,2313.73,0.0,2313.73,2313.73,2313.73,2313.73,0.0
2023-01-20 09:50:00,2315.13,2315.13,2313.37,2313.37,200.0,2315.13,2315.13,2313.37,2313.37,200.0
2023-01-20 09:55:00,2313.65,2323.93,2313.65,2323.93,878.0,2313.65,2323.93,2313.65,2323.93,878.0
2023-01-20 10:00:00,2300.0,2309.38,2300.0,2309.38,613.0,2300.0,2309.38,2300.0,2309.38,613.0
2023-01-20 10:05:00,2310.76,2310.76,2310.76,2310.76,200.0,2310.76,2310.76,2310.76,2310.76,200.0
2023-01-20 10:10:00,2310.76,2310.76,2310.76,2310.76,0.0,2310.76,2310.76,2310.76,2310.76,0.0
2023-01-20 10:15:00,2312.0,2318.55,2311.88,2318.55,1933.0,2312.0,2318.55,2311.88,2318.55,1933.0
2023-01-20 10:20:00,2318.55,2318.55,2318.55,2318.55,0.0,2318.55,2318.55,2318.55,2318.55,0.0
2023-01-20 10:25:00,2317.7,2324.77,2317.69,2324.43,601.0,2317.7,2324.77,2317.69,2324.43,601.0
2023-01-20 10:30:00,2324.43,2324.43,2324.43,2324.43,0.0,2324.43,2324.43,2324.43,2324.43,0.0
2023-01-20 10:35:00,2321.37,2321.37,2321.37,2321.37,100.0,2321.37,2321.37,2321.37,2321.37,100.0
2023-01-20 10:40:00,2322.79,2322.79,2316.96,2316.96,1000.0,2322.79,2322.79,2316.96,2316.96,1000.0
2023-01-20 10:45:00,2318.38,2320.7,2314.89,2320.7,631.0,2318.38,2320.7,2314.89,2320.7,631.0
2023-01-20 10:50:00,2321.78,2321.78,2321.78,2321.78,100.0,2321.78,2321.78,2321.78,2321.78,100.0
2023-01-20 10:55:00,2323.88,2323.88,2320.14,2320.14,735.0,2323.88,2323.88,2320.14,2320.14,735.0
2023-01-20 11:00:00,2321.75,2327.36,2321.75,2327.36,400.0,2321.75,2327.36,2321.75,2327.36,400.0
2023-01-20 11:05:00,2324.93,2329.9,2324.93,2326.28,601.0,2324.93,2329.9,2324.93,2326.28,601.0
2023-01-20 11:10:00,2328.97,2329.91,2325.56,2329.91,710.0,2328.97,2329.91,2325.56,2329.91,710.0
2023-01-20 11:15:00,2331.71,2333.99,2328.25,2328.25,700.0,2331.71,2333.99,2328.25,2328.25,700.0
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 11:25:00,2328.25,2328.25,2328.25,2328.25,0.0,2328.25,2328.25,2328.25,2328.25,0.0
2023-01-20 11:30:00,2328.84,2329.78,2327.28,2327.64,887.0,2328.84,2329.78,2327.28,2327.64,887.0
2023-01-20 11:35:00,2327.14,2327.14,2324.34,2327.09,393.0,2327.14,2327.14,2324.34,2327.09,393.0
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 11:45:00,2323.0,2323.0,2323.0,2323.0,0.0,2323.0,2323.0,2323.0,2323.0,0.0
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 11:55:00,2323.03,2323.03,2323.03,2323.03,0.0,2323.03,2323.03,2323.03,2323.03,0.0
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 12:05:00,2323.03,2323.03,2323.03,2323.03,0.0,2323.03,2323.03,2323.03,2323.03,0.0
2023-01-20 12:10:00,2323.12,2323.12,2321.05,2321.05,600.0,2323.12,2323.12,2321.05,2321.05,600.0
2023-01-20 12:15:00,2320.49,2320.5,2320.0,2320.0,689.0,2320.49,2320.5,2320.0,2320.0,689.0
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 12:25:00,2320.67,2320.67,2320.67,2320.67,0.0,2320.67,2320.67,2320.67,2320.67,0.0
2023-01-20 12:30:00,2320.67,2320.67,2320.67,2320.67,0.0,2320.67,2320.67,2320.67,2320.67,0.0
2023-01-20 12:35:00,2320.93,2320.98,2320.93,2320.98,200.0,2320.93,2320.98,2320.93,2320.98,200.0
2023-01-20 12:40:00,2322.79,2322.79,2321.35,2321.36,400.0,2322.79,2322.79,2321.35,2321.36,400.0
2023-01-20 12:45:00,2320.22,2322.56,2320.03,2321.04,1100.0,2320.22,2322.56,2320.03,2321.04,1100.0
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 12:55:00,2321.04,2321.04,2321.04,2321.04,0.0,2321.04,2321.04,2321.04,2321.04,0.0
2023-01-20 13:00:00,2326.14,2326.14,2322.83,2325.77,600.0,2326.14,2326.14,2322.83,2325.77,600.0
2023-01-20 13:05:00,2322.8,2323.62,2321.14,2323.62,474.0,2322.8,2323.62,2321.14,2323.62,474.0
2023-01-20 13:10:00,2323.62,2323.62,2323.62,2323.62,0.0,2323.62,2323.62,2323.62,2323.62,0.0
2023-01-20 13:15:00,2321.64,2323.04,2321.64,2323.04,363.0,2321.64,2323.04,2321.64,2323.04,363.0
2023-01-20 13:20:00,2323.04,2323.04,2323.04,2323.04,0.0,2323.04,2323.04,2323.04,2323.04,0.0
2023-01-20 13:25:00,2319.86,2319.87,2319.86,2319.86,276.0,2319.86,2319.87,2319.86,2319.86,276.0
2023-01-20 13:30:00,2320.42,2320.42,2320.42,2320.42,376.0,2320.42,2320.42,2320.42,2320.42,376.0
2023-01-20 13:35:00,2324.1,2326.55,2322.76,2323.74,957.0,2324.1,2326.55,2322.76,2323.74,957.0
2023-01-20 13:40:00,2322.07,2324.12,2322.07,2324.12,200.0,2322.07,2324.12,2322.07,2324.12,200.0
2023-01-20 13:45:00,2323.78,2323.78,2323.78,2323.78,100.0,2323.78,2323.78,2323.78,2323.78,100.0
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 13:55:00,2323.78,2323.78,2323.78,2323.78,0.0,2323.78,2323.78,2323.78,2323.78,0.0
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 14:05:00,2324.99,2324.99,2324.99,2324.99,0.0,2324.99,2324.99,2324.99,2324.99,0.0
2023-01-20 14:10:00,2328.63,2328.63,2326.84,2326.84,642.0,2328.63,2328.63,2326.84,2326.84,642.0
2023-01-20 14:15:00,2327.38,2327.38,2327.28,2327.29,200.0,2327.38,2327.38,2327.28,2327.29,200.0
2023-01-20 14:20:00,2327.32,2330.19,2327.31,2328.3,700.0,2327.32,2330.19,2327.31,2328.3,700.0
2023-01-20 14:25:00,2327.44,2327.44,2327.44,2327.44,100.0,2327.44,2327.44,2327.44,2327.44,100.0
2023-01-20 14:30:00,2327.44,2327.44,2327.44,2327.44,0.0,2327.44,2327.44,2327.44,2327.44,0.0
2023-01-20 14:35:00,2328.36,2328.36,2325.57,2325.57,812.0,2328.36,2328.36,2325.57,2325.57,812.0
2023-01-20 14:40:00,2328.39,2328.4,2328.39,2328.4,219.0,2328.39,2328.4,2328.39,2328.4,219.0
2023-01-20 14:45:00,2329.55,2329.55,2328.44,2328.44,200.0,2329.55,2329.55,2328.44,2328.44,200.0
2023-01-20 14:50:00,2328.44,2328.44,2328.44,2328.44,0.0,2328.44,2328.44,2328.44,2328.44,0.0
2023-01-20 14:55:00,2326.44,2327.09,2326.19,2326.64,500.0,2326.44,2327.09,2326.19,2326.64,500.0
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 15:05:00,2326.64,2326.64,2326.64,2326.64,0.0,2326.64,2326.64,2326.64,2326.64,0.0
2023-01-20 15:10:00,2329.26,2329.84,2328.7,2328.83,634.0,2329.26,2329.84,2328.7,2328.83,634.0
2023-01-20 15:15:00,2331.51,2333.44,2330.24,2333.44,881.0,2331.51,2333.44,2330.24,2333.44,881.0
2023-01-20 15:20:00,2332.49,2332.83,2331.92,2332.41,761.0,2332.49,2332.83,2331.92,2332.41,761.0
2023-01-20 15:25:00,2331.0,2331.46,2331.0,2331.46,300.0,2331.0,2331.46,2331.0,2331.46,300.0
2023-01-20 15:30:00,2331.3,2331.3,2330.78,2330.78,423.0,2331.3,2331.3,2330.78,2330.78,423.0
2023-01-20 15:35:00,2329.2,2330.62,2328.92,2328.92,946.0,2329.2,2330.62,2328.92,2328.92,946.0
2023-01-20 15:40:00,2328.62,2328.62,2325.91,2325.91,922.0,2328.62,2328.62,2325.91,2325.91,922.0
2023-01-20 15:45:00,2324.71,2326.35,2324.39,2326.35,601.0,2324.71,2326.35,2324.39,2326.35,601.0
2023-01-20 15:50:00,2328.42,2331.5,2325.65,2328.63,1781.0,2328.42,2331.5,2325.65,2328.63,1781.0
2023-01-20 15:55:00,2329.99,2330.61,2325.68,2326.95,5929.0,2329.99,2330.61,2325.68,2326.95,5929.0
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 09:35:00,2338.45,2338.45,2338.45,2338.45,0.0,2338.45,2338.45,2338.45,2338.45,0.0
2023-01-23 09:40:00,2334.99,2334.99,2334.98,2334.99,288.0,2334.99,2334.99,2334.98,2334.99,288.0
2023-01-23 09:45:00,2330.64,2330.64,2325.56,2328.02,677.0,2330.64,2330.64,2325.56,2328.02,677.0
2023-01-23 09:50:00,2326.56,2333.6,2326.56,2333.6,469.0,2326.56,2333.6,2326.56,2333.6,469.0
2023-01-23 09:55:00,2323.43,2323.43,2323.43,2323.43,100.0,2323.43,2323.43,2323.43,2323.43,100.0
2023-01-23 10:00:00,2323.87,2327.5,2323.87,2327.41,401.0,2323.87,2327.5,2323.87,2327.41,401.0
2023-01-23 10:05:00,2319.24,2319.24,2319.23,2319.24,100.0,2319.24,2319.24,2319.23,2319.24,100.0
2023-01-23 10:10:00,2324.54,2324.54,2324.54,2324.54,100.0,2324.54,2324.54,2324.54,2324.54,100.0
2023-01-23 10:15:00,2324.64,2324.64,2321.81,2321.81,402.0,2324.64,2324.64,2321.81,2321.81,402.0
2023-01-23 10:20:00,2319.43,2319.45,2319.43,2319.43,362.0,2319.43,2319.45,2319.43,2319.43,362.0
2023-01-23 10:25:00,2316.63,2318.09,2313.61,2313.61,400.0,2316.63,2318.09,2313.61,2313.61,400.0
2023-01-23 10:30:00,2318.56,2318.56,2318.0,2318.0,400.0,2318.56,2318.56,2318.0,2318.0,400.0
2023-01-23 10:35:00,2318.93,2319.2,2316.74,2318.37,436.0,2318.93,2319.2,2316.74,2318.37,436.0
2023-01-23 10:40:00,2318.37,2318.37,2318.37,2318.37,0.0,2318.37,2318.37,2318.37,2318.37,0.0
2023-01-23 10:45:00,2314.29,2314.29,2314.28,2314.29,100.0,2314.29,2314.29,2314.28,2314.29,100.0
2023-01-23 10:50:00,2311.69,2314.48,2309.95,2311.25,1263.0,2311.69,2314.48,2309.95,2311.25,1263.0
2023-01-23 10:55:00,2315.37,2315.37,2315.31,2315.31,200.0,2315.37,2315.37,2315.31,2315.31,200.0
2023-01-23 11:00:00,2313.66,2318.23,2313.47,2318.23,819.0,2313.66,2318.23,2313.47,2318.23,819.0
2023-01-23 11:05:00,2325.37,2325.37,2322.2,2322.6,370.0,2325.37,2325.37,2322.2,2322.6,370.0
2023-01-23 11:10:00,2323.0,2325.0,2323.0,2325.0,200.0,2323.0,2325.0,2323.0,2325.0,200.0
2023-01-23 11:15:00,2322.92,2322.97,2322.92,2322.97,200.0,2322.92,2322.97,2322.92,2322.97,200.0
2023-01-23 11:20:00,2322.93,2322.94,2320.87,2322.93,2700.0,2322.93,2322.94,2320.87,2322.93,2700.0
2023-01-23 11:25:00,2321.28,2322.51,2319.74,2322.51,1700.0,2321.28,2322.51,2319.74,2322.51,1700.0
2023-01-23 11:30:00,2323.4,2327.6,2323.4,2327.13,2839.0,2323.4,2327.6,2323.4,2327.13,2839.0
2023-01-23 11:35:00,2327.05,2330.52,2325.66,2330.52,1000.0,2327.05,2330.52,2325.66,2330.52,1000.0
2023-01-23 11:40:00,2330.4,2330.47,2330.0,2330.0,800.0,2330.4,2330.47,2330.0,2330.0,800.0
2023-01-23 11:45:00,2331.58,2331.68,2330.27,2330.27,300.0,2331.58,2331.68,2330.27,2330.27,300.0
2023-01-23 11:50:00,2330.99,2331.0,2330.99,2330.99,100.0,2330.99,2331.0,2330.99,2330.99,100.0
2023-01-23 11:55:00,2331.49,2331.49,2329.53,2329.53,312.0,2331.49,2331.49,2329.53,2329.53,312.0
2023-01-23 12:00:00,2329.53,2329.53,2329.53,2329.53,0.0,2329.53,2329.53,2329.53,2329.53,0.0
2023-01-23 12:05:00,2331.8,2332.51,2330.28,2331.77,2101.0,2331.8,2332.51,2330.28,2331.77,2101.0
2023-01-23 12:10:00,2333.0,2333.0,2332.07,2332.31,400.0,2333.0,2333.0,2332.07,2332.31,400.0
2023-01-23 12:15:00,2332.3,2333.64,2332.29,2333.64,400.0,2332.3,2333.64,2332.29,2333.64,400.0
2023-01-23 12:20:00,2333.28,2333.28,2333.28,2333.28,100.0,2333.28,2333.28,2333.28,2333.28,100.0
2023-01-23 12:25:00,2332.96,2333.82,2332.96,2333.82,200.0,2332.96,2333.82,2332.96,2333.82,200.0
2023-01-23 12:30:00,2336.45,2336.45,2334.01,2334.1,700.0,2336.45,2336.45,2334.01,2334.1,700.0
2023-01-23 12:35:00,2334.78,2336.71,2332.95,2332.95,824.0,2334.78,2336.71,2332.95,2332.95,824.0
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 12:45:00,2332.95,2332.95,2332.95,2332.95,0.0,2332.95,2332.95,2332.95,2332.95,0.0
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 12:55:00,2336.76,2336.76,2336.76,2336.76,0.0,2336.76,2336.76,2336.76,2336.76,0.0
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 13:05:00,2340.04,2340.04,2340.04,2340.04,0.0,2340.04,2340.04,2340.04,2340.04,0.0
2023-01-23 13:10:00,2339.2,2340.18,2339.09,2340.18,1700.0,2339.2,2340.18,2339.09,2340.18,1700.0
2023-01-23 13:15:00,2340.28,2340.28,2340.24,2340.24,200.0,2340.28,2340.28,2340.24,2340.24,200.0
2023-01-23 13:20:00,2341.52,2341.52,2338.36,2338.36,1300.0,2341.52,2341.52,2338.36,2338.36,1300.0
2023-01-23 13:25:00,2333.01,2333.01,2333.01,2333.01,100.0,2333.01,2333.01,2333.01,2333.01,100.0
2023-01-23 13:30:00,2331.92,2331.92,2330.85,2330.85,200.0,2331.92,2331.92,2330.85,2330.85,200.0
2023-01-23 13:35:00,2332.99,2332.99,2330.94,2332.37,554.0,2332.99,2332.99,2330.94,2332.37,554.0
2023-01-23 13:40:00,2331.28,2331.28,2331.28,2331.28,219.0,2331.28,2331.28,2331.28,2331.28,219.0
2023-01-23 13:45:00,2334.86,2334.86,2334.81,2334.81,290.0,2334.86,2334.86,2334.81,2334.81,290.0
2023-01-23 13:50:00,2334.92,2334.92,2333.95,2333.95,300.0,2334.92,2334.92,2333.95,2333.95,300.0
2023-01-23 13:55:00,2332.7,2332.7,2332.34,2332.34,200.0,2332.7,2332.7,2332.34,2332.34,200.0
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 14:05:00,2332.34,2332.34,2332.34,2332.34,0.0,2332.34,2332.34,2332.34,2332.34,0.0
2023-01-23 14:10:00,2331.79,2331.79,2330.99,2331.02,493.0,2331.79,2331.79,2330.99,2331.02,493.0
2023-01-23 14:15:00,2327.47,2327.47,2327.47,2327.47,100.0,2327.47,2327.47,2327.47,2327.47,100.0
2023-01-23 14:20:00,2327.47,2327.47,2327.47,2327.47,0.0,2327.47,2327.47,2327.47,2327.47,0.0
2023-01-23 14:25:00,2326.6,2327.46,2324.35,2324.48,900.0,2326.6,2327.46,2324.35,2324.48,900.0
2023-01-23 14:30:00,2324.48,2324.48,2324.48,2324.48,0.0,2324.48,2324.48,2324.48,2324.48,0.0
2023-01-23 14:35:00,2323.5,2323.5,2323.3,2323.3,300.0,2323.5,2323.5,2323.3,2323.3,300.0
2023-01-23 14:40:00,2321.83,2321.83,2320.46,2320.46,300.0,2321.83,2321.83,2320.46,2320.46,300.0
2023-01-23 14:45:00,2320.26,2320.26,2317.44,2317.49,706.0,2320.26,2320.26,2317.44,2317.49,706.0
2023-01-23 14:50:00,2316.94,2317.18,2314.02,2315.81,425.0,2316.94,2317.18,2314.02,2315.81,425.0
2023-01-23 14:55:00,2317.38,2317.38,2315.92,2315.92,200.0,2317.38,2317.38,2315.92,2315.92,200.0
2023-01-23 15:00:00,2315.92,2315.92,2315.92,2315.92,0.0,2315.92,2315.92,2315.92,2315.92,0.0
2023-01-23 15:05:00,2318.0,2320.06,2318.0,2320.06,500.0,2318.0,2320.06,2318.0,2320.06,500.0
2023-01-23 15:10:00,2319.66,2321.43,2319.66,2321.3,300.0,2319.66,2321.43,2319.66,2321.3,300.0
2023-01-23 15:15:00,2321.0,2321.0,2321.0,2321.0,248.0,2321.0,2321.0,2321.0,2321.0,248.0
2023-01-23 15:20:00,2321.98,2322.95,2321.98,2322.94,200.0,2321.98,2322.95,2321.98,2322.94,200.0
2023-01-23 15:25:00,2322.14,2322.14,2320.25,2320.25,1000.0,2322.14,2322.14,2320.25,2320.25,1000.0
2023-01-23 15:30:00,2322.17,2322.81,2321.48,2321.48,770.0,2322.17,2322.81,2321.48,2321.48,770.0
2023-01-23 15:35:00,2322.31,2322.49,2321.27,2322.49,610.0,2322.31,2322.49,2321.27,2322.49,610.0
2023-01-23 15:40:00,2321.79,2322.41,2321.58,2322.41,400.0,2321.79,2322.41,2321.58,2322.41,400.0
2023-01-23 15:45:00,2323.05,2323.56,2318.99,2320.51,1500.0,2323.05,2323.56,2318.99,2320.51,1500.0
2023-01-23 15:50:00,2319.55,2319.55,2318.12,2318.36,1042.0,2319.55,2319.55,2318.12,2318.36,1042.0
2023-01-23 15:55:00,2319.43,2321.25,2318.95,2318.95,3519.0,2319.43,2321.25,2318.95,2318.95,3519.0
2023-01-24 09:35:00,2313.5,2313.5,2313.5,2313.5,100.0,2313.5,2313.5,2313.5,2313.5,100.0
2023-01-24 09:40:00,2313.34,2313.34,2313.34,2313.34,100.0,2313.34,2313.34,2313.34,2313.34,100.0
2023-01-24 09:45:00,2311.47,2311.7,2311.47,2311.7,200.0,2311.47,2311.7,2311.47,2311.7,200.0
2023-01-24 09:50:00,2311.7,2311.7,2311.7,2311.7,0.0,2311.7,2311.7,2311.7,2311.7,0.0
2023-01-24 09:55:00,2309.82,2309.82,2305.66,2305.66,209.0,2309.82,2309.82,2305.66,2305.66,209.0
2023-01-24 10:00:00,2310.21,2310.82,2310.21,2310.79,600.0,2310.21,2310.82,2310.21,2310.79,600.0
2023-01-24 10:05:00,2310.81,2313.79,2310.59,2313.79,900.0,2310.81,2313.79,2310.59,2313.79,900.0
2023-01-24 10:10:00,2313.79,2313.79,2313.79,2313.79,0.0,2313.79,2313.79,2313.79,2313.79,0.0
2023-01-24 10:15:00,2319.21,2322.07,2319.21,2322.07,350.0,2319.21,2322.07,2319.21,2322.07,350.0
2023-01-24 10:20:00,2323.09,2323.38,2323.09,2323.38,200.0,2323.09,2323.38,2323.09,2323.38,200.0
2023-01-24 10:25:00,2322.49,2322.49,2322.48,2322.49,100.0,2322.49,2322.49,2322.48,2322.49,100.0
2023-01-24 10:30:00,2322.36,2328.39,2322.36,2328.39,300.0,2322.36,2328.39,2322.36,2328.39,300.0
2023-01-24 10:35:00,2330.89,2330.89,2327.77,2328.59,503.0,2330.89,2330.89,2327.77,2328.59,503.0
2023-01-24 10:40:00,2330.59,2332.76,2326.87,2332.03,1636.0,2330.59,2332.76,2326.87,2332.03,1636.0
2023-01-24 10:45:00,2332.04,2332.04,2328.71,2331.87,498.0,2332.04,2332.04,2328.71,2331.87,498.0
2023-01-24 10:50:00,2334.8,2340.03,2334.14,2340.03,1379.0,2334.8,2340.03,2334.14,2340.03,1379.0
2023-01-24 10:55:00,2340.03,2342.74,2340.01,2340.04,554.0,2340.03,2342.74,2340.01,2340.04,554.0
2023-01-24 11:00:00,2341.0,2342.42,2340.16,2342.42,1200.0,2341.0,2342.42,2340.16,2342.42,1200.0
2023-01-24 11:05:00,2345.6,2346.71,2345.6,2346.71,200.0,2345.6,2346.71,2345.6,2346.71,200.0
2023-01-24 11:10:00,2350.29,2350.29,2350.28,2350.29,100.0,2350.29,2350.29,2350.28,2350.29,100.0
2023-01-24 11:15:00,2350.5,2350.5,2345.54,2345.54,2515.0,2350.5,2350.5,2345.54,2345.54,2515.0
2023-01-24 11:20:00,2337.81,2340.0,2331.68,2337.64,1200.0,2337.81,2340.0,2331.68,2337.64,1200.0
2023-01-24 11:25:00,2336.51,2345.78,2336.5,2345.78,1400.0,2336.51,2345.78,2336.5,2345.78,1400.0
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 11:35:00,2342.22,2342.22,2342.22,2342.22,0.0,2342.22,2342.22,2342.22,2342.22,0.0
2023-01-24 11:40:00,2340.05,2341.83,2340.05,2341.83,600.0,2340.05,2341.83,2340.05,2341.83,600.0
2023-01-24 11:45:00,2338.62,2340.67,2335.18,2337.68,447.0,2338.62,2340.67,2335.18,2337.68,447.0
2023-01-24 11:50:00,2337.79,2340.73,2337.78,2337.98,505.0,2337.79,2340.73,2337.78,2337.98,505.0
2023-01-24 11:55:00,2337.83,2337.83,2337.78,2337.78,200.0,2337.83,2337.83,2337.78,2337.78,200.0
2023-01-24 12:00:00,2335.97,2335.97,2332.12,2332.12,600.0,2335.97,2335.97,2332.12,2332.12,600.0
2023-01-24 12:05:00,2332.45,2332.45,2332.32,2332.32,200.0,2332.45,2332.45,2332.32,2332.32,200.0
2023-01-24 12:10:00,2330.44,2330.44,2330.25,2330.26,300.0,2330.44,2330.44,2330.25,2330.26,300.0
2023-01-24 12:15:00,2331.99,2332.15,2331.99,2332.15,289.0,2331.99,2332.15,2331.99,2332.15,289.0
2023-01-24 12:20:00,2332.56,2332.56,2332.4,2332.41,200.0,2332.56,2332.56,2332.4,2332.41,200.0
2023-01-24 12:25:00,2332.57,2332.57,2330.88,2330.89,639.0,2332.57,2332.57,2330.88,2330.89,639.0
2023-01-24 12:30:00,2331.87,2332.17,2331.87,2332.04,403.0,2331.87,2332.17,2331.87,2332.04,403.0
2023-01-24 12:35:00,2332.17,2332.17,2332.17,2332.17,100.0,2332.17,2332.17,2332.17,2332.17,100.0
2023-01-24 12:40:00,2332.17,2332.17,2332.17,2332.17,0.0,2332.17,2332.17,2332.17,2332.17,0.0
2023-01-24 12:45:00,2332.24,2332.24,2332.23,2332.24,100.0,2332.24,2332.24,2332.23,2332.24,100.0
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 12:55:00,2332.24,2332.24,2332.24,2332.24,0.0,2332.24,2332.24,2332.24,2332.24,0.0
2023-01-24 13:00:00,2333.38,2333.38,2330.99,2332.22,707.0,2333.38,2333.38,2330.99,2332.22,707.0
2023-01-24 13:05:00,2330.77,2331.92,2330.41,2331.08,600.0,2330.77,2331.92,2330.41,2331.08,600.0
2023-01-24 13:10:00,2330.02,2331.05,2330.02,2331.05,300.0,2330.02,2331.05,2330.02,2331.05,300.0
2023-01-24 13:15:00,2332.62,2332.62,2328.5,2328.5,303.0,2332.62,2332.62,2328.5,2328.5,303.0
2023-01-24 13:20:00,2326.5,2326.5,2325.24,2325.24,200.0,2326.5,2326.5,2325.24,2325.24,200.0
2023-01-24 13:25:00,2325.54,2326.98,2325.5,2326.98,500.0,2325.54,2326.98,2325.5,2326.98,500.0
2023-01-24 13:30:00,2326.98,2326.98,2326.98,2326.98,0.0,2326.98,2326.98,2326.98,2326.98,0.0
2023-01-24 13:35:00,2328.97,2328.98,2323.98,2323.98,400.0,2328.97,2328.98,2323.98,2323.98,400.0
2023-01-24 13:40:00,2324.99,2326.78,2324.99,2326.78,200.0,2324.99,2326.78,2324.99,2326.78,200.0
2023-01-24 13:45:00,2328.99,2328.99,2328.99,2328.99,100.0,2328.99,2328.99,2328.99,2328.99,100.0
2023-01-24 13:50:00,2329.83,2329.83,2329.83,2329.83,100.0,2329.83,2329.83,2329.83,2329.83,100.0
2023-01-24 13:55:00,2328.16,2330.35,2328.16,2330.35,500.0,2328.16,2330.35,2328.16,2330.35,500.0
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 14:05:00,2327.22,2327.22,2327.22,2327.22,0.0,2327.22,2327.22,2327.22,2327.22,0.0
2023-01-24 14:10:00,2327.22,2327.22,2327.22,2327.22,0.0,2327.22,2327.22,2327.22,2327.22,0.0
2023-01-24 14:15:00,2326.6,2326.6,2326.6,2326.6,100.0,2326.6,2326.6,2326.6,2326.6,100.0
2023-01-24 14:20:00,2326.6,2326.6,2326.6,2326.6,0.0,2326.6,2326.6,2326.6,2326.6,0.0
2023-01-24 14:25:00,2332.24,2332.24,2331.84,2331.84,683.0,2332.24,2332.24,2331.84,2331.84,683.0
2023-01-24 14:30:00,2332.66,2332.8,2329.04,2329.04,400.0,2332.66,2332.8,2329.04,2329.04,400.0
2023-01-24 14:35:00,2334.37,2334.37,2334.36,2334.37,100.0,2334.37,2334.37,2334.36,2334.37,100.0
2023-01-24 14:40:00,2334.91,2336.08,2334.91,2336.08,300.0,2334.91,2336.08,2334.91,2336.08,300.0
2023-01-24 14:45:00,2336.85,2337.16,2336.85,2336.92,887.0,2336.85,2337.16,2336.85,2336.92,887.0
2023-01-24 14:50:00,2336.69,2336.69,2336.69,2336.69,100.0,2336.69,2336.69,2336.69,2336.69,100.0
2023-01-24 14:55:00,2336.79,2342.03,2336.78,2340.66,800.0,2336.79,2342.03,2336.78,2340.66,800.0
2023-01-24 15:00:00,2340.58,2340.74,2340.22,2340.22,400.0,2340.58,2340.74,2340.22,2340.22,400.0
2023-01-24 15:05:00,2341.12,2342.09,2341.03,2341.75,1119.0,2341.12,2342.09,2341.03,2341.75,1119.0
2023-01-24 15:10:00,2343.86,2345.79,2343.85,2345.79,300.0,2343.86,2345.79,2343.85,2345.79,300.0
2023-01-24 15:15:00,2346.3,2346.3,2343.22,2343.22,1928.0,2346.3,2346.3,2343.22,2343.22,1928.0
2023-01-24 15:20:00,2343.6,2345.17,2343.59,2345.17,500.0,2343.6,2345.17,2343.59,2345.17,500.0
2023-01-24 15:25:00,2345.54,2345.54,2343.77,2343.77,419.0,2345.54,2345.54,2343.77,2343.77,419.0
2023-01-24 15:30:00,2343.74,2343.74,2343.74,2343.74,100.0,2343.74,2343.74,2343.74,2343.74,100.0
2023-01-24 15:35:00,2343.26,2344.93,2343.25,2344.55,400.0,2343.26,2344.93,2343.25,2344.55,400.0
2023-01-24 15:40:00,2341.66,2341.66,2339.43,2339.43,200.0,2341.66,2341.66,2339.43,2339.43,200.0
2023-01-24 15:45:00,2339.38,2339.4,2338.33,2339.4,600.0,2339.38,2339.4,2338.33,2339.4,600.0
2023-01-24 15:50:00,2339.49,2339.5,2337.87,2338.72,1600.0,2339.49,2339.5,2337.87,2338.72,1600.0
2023-01-24 15:55:00,2339.26,2342.51,2337.65,2340.02,7797.0,2339.26,2342.51,2337.65,2340.02,7797.0
2023-01-25 09:30:00,2339.36,2339.36,2333.99,2333.99,1485.0,2339.36,2339.36,2333.99,2333.99,1485.0
2023-01-25 09:35:00,2332.99,2332.99,2325.01,2325.01,997.0,2332.99,2332.99,2325.01,2325.01,997.0
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 09:45:00,2344.45,2344.45,2344.45,2344.45,0.0,2344.45,2344.45,2344.45,2344.45,0.0
2023-01-25 09:50:00,2344.14,2344.15,2339.2,2339.2,303.0,2344.14,2344.15,2339.2,2339.2,303.0
2023-01-25 09:55:00,2342.33,2342.33,2342.33,2342.33,100.0,2342.33,2342.33,2342.33,2342.33,100.0
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 10:05:00,2344.54,2344.54,2344.54,2344.54,0.0,2344.54,2344.54,2344.54,2344.54,0.0
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 10:15:00,2351.86,2351.86,2351.86,2351.86,0.0,2351.86,2351.86,2351.86,2351.86,0.0
2023-01-25 10:20:00,2357.18,2359.42,2356.2,2359.42,1257.0,2357.18,2359.42,2356.2,2359.42,1257.0
2023-01-25 10:25:00,2359.43,2368.72,2359.43,2361.53,365.0,2359.43,2368.72,2359.43,2361.53,365.0
2023-01-25 10:30:00,2361.22,2361.23,2360.99,2360.99,500.0,2361.22,2361.23,2360.99,2360.99,500.0
2023-01-25 10:35:00,2360.73,2363.7,2360.73,2363.7,200.0,2360.73,2363.7,2360.73,2363.7,200.0
2023-01-25 10:40:00,2363.81,2363.81,2360.86,2360.86,400.0,2363.81,2363.81,2360.86,2360.86,400.0
2023-01-25 10:45:00,2363.23,2364.9,2361.01,2362.06,1100.0,2363.23,2364.9,2361.01,2362.06,1100.0
2023-01-25 10:50:00,2362.14,2363.22,2359.64,2362.6,1170.0,2362.14,2363.22,2359.64,2362.6,1170.0
2023-01-25 10:55:00,2362.16,2362.16,2358.56,2358.56,1300.0,2362.16,2362.16,2358.56,2358.56,1300.0
2023-01-25 11:00:00,2360.08,2360.48,2359.81,2359.81,600.0,2360.08,2360.48,2359.81,2359.81,600.0
2023-01-25 11:05:00,2359.76,2362.41,2359.76,2361.98,1900.0,2359.76,2362.41,2359.76,2361.98,1900.0
2023-01-25 11:10:00,2360.7,2361.67,2358.37,2358.37,900.0,2360.7,2361.67,2358.37,2358.37,900.0
2023-01-25 11:15:00,2360.39,2360.39,2360.38,2360.39,100.0,2360.39,2360.39,2360.38,2360.39,100.0
2023-01-25 11:20:00,2362.54,2365.86,2362.54,2364.64,3831.0,2362.54,2365.86,2362.54,2364.64,3831.0
2023-01-25 11:25:00,2366.8,2369.0,2364.0,2364.0,1200.0,2366.8,2369.0,2364.0,2364.0,1200.0
2023-01-25 11:30:00,2365.65,2368.0,2363.84,2364.33,1000.0,2365.65,2368.0,2363.84,2364.33,1000.0
2023-01-25 11:35:00,2366.0,2368.43,2366.0,2368.43,600.0,2366.0,2368.43,2366.0,2368.43,600.0
2023-01-25 11:40:00,2368.43,2368.43,2368.43,2368.43,0.0,2368.43,2368.43,2368.43,2368.43,0.0
2023-01-25 11:45:00,2367.74,2369.02,2366.99,2367.75,780.0,2367.74,2369.02,2366.99,2367.75,780.0
2023-01-25 11:50:00,2367.72,2367.72,2365.67,2365.68,200.0,2367.72,2367.72,2365.67,2365.68,200.0
2023-01-25 11:55:00,2365.5,2368.67,2365.5,2368.67,200.0,2365.5,2368.67,2365.5,2368.67,200.0
2023-01-25 12:00:00,2367.09,2369.02,2367.09,2368.3,2107.0,2367.09,2369.02,2367.09,2368.3,2107.0
2023-01-25 12:05:00,2370.12,2370.75,2370.12,2370.75,200.0,2370.12,2370.75,2370.12,2370.75,200.0
2023-01-25 12:10:00,2370.75,2370.75,2370.75,2370.75,0.0,2370.75,2370.75,2370.75,2370.75,0.0
2023-01-25 12:15:00,2370.76,2370.79,2370.76,2370.79,300.0,2370.76,2370.79,2370.76,2370.79,300.0
2023-01-25 12:20:00,2370.0,2370.03,2370.0,2370.03,200.0,2370.0,2370.03,2370.0,2370.03,200.0
2023-01-25 12:25:00,2370.99,2371.96,2370.82,2371.0,800.0,2370.99,2371.96,2370.82,2371.0,800.0
2023-01-25 12:30:00,2371.0,2371.51,2371.0,2371.22,301.0,2371.0,2371.51,2371.0,2371.22,301.0
2023-01-25 12:35:00,2371.39,2371.39,2371.13,2371.13,800.0,2371.39,2371.39,2371.13,2371.13,800.0
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 12:45:00,2369.84,2369.84,2369.84,2369.84,0.0,2369.84,2369.84,2369.84,2369.84,0.0
2023-01-25 12:50:00,2371.25,2371.44,2371.25,2371.44,400.0,2371.25,2371.44,2371.25,2371.44,400.0
2023-01-25 12:55:00,2371.99,2372.0,2371.05,2371.96,300.0,2371.99,2372.0,2371.05,2371.96,300.0
2023-01-25 13:00:00,2371.25,2372.16,2371.25,2372.16,300.0,2371.25,2372.16,2371.25,2372.16,300.0
2023-01-25 13:05:00,2375.82,2378.92,2374.73,2378.91,1315.0,2375.82,2378.92,2374.73,2378.91,1315.0
2023-01-25 13:10:00,2376.07,2378.92,2376.07,2377.14,400.0,2376.07,2378.92,2376.07,2377.14,400.0
2023-01-25 13:15:00,2375.89,2375.89,2374.79,2375.03,500.0,2375.89,2375.89,2374.79,2375.03,500.0
2023-01-25 13:20:00,2374.63,2378.04,2374.63,2376.92,1036.0,2374.63,2378.04,2374.63,2376.92,1036.0
2023-01-25 13:25:00,2377.69,2377.69,2377.69,2377.69,100.0,2377.69,2377.69,2377.69,2377.69,100.0
2023-01-25 13:30:00,2377.69,2377.69,2377.69,2377.69,0.0,2377.69,2377.69,2377.69,2377.69,0.0
2023-01-25 13:35:00,2378.74,2380.59,2378.74,2380.59,1000.0,2378.74,2380.59,2378.74,2380.59,1000.0
2023-01-25 13:40:00,2380.6,2380.69,2379.19,2380.49,995.0,2380.6,2380.69,2379.19,2380.49,995.0
2023-01-25 13:45:00,2381.11,2381.17,2380.0,2381.16,2075.0,2381.11,2381.17,2380.0,2381.16,2075.0
2023-01-25 13:50:00,2381.45,2381.46,2380.16,2380.16,700.0,2381.45,2381.46,2380.16,2380.16,700.0
2023-01-25 13:55:00,2378.15,2379.14,2377.72,2378.89,800.0,2378.15,2379.14,2377.72,2378.89,800.0
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 14:05:00,2379.06,2379.06,2379.06,2379.06,0.0,2379.06,2379.06,2379.06,2379.06,0.0
2023-01-25 14:10:00,2378.53,2380.7,2378.53,2380.6,600.0,2378.53,2380.7,2378.53,2380.6,600.0
2023-01-25 14:15:00,2380.61,2381.22,2377.3,2377.3,3009.0,2380.61,2381.22,2377.3,2377.3,3009.0
2023-01-25 14:20:00,2375.87,2375.87,2375.87,2375.87,100.0,2375.87,2375.87,2375.87,2375.87,100.0
2023-01-25 14:25:00,2372.63,2374.62,2371.93,2371.93,617.0,2372.63,2374.62,2371.93,2371.93,617.0
2023-01-25 14:30:00,2371.15,2371.15,2369.68,2369.68,251.0,2371.15,2371.15,2369.68,2369.68,251.0
2023-01-25 14:35:00,2369.7,2371.86,2369.04,2371.86,700.0,2369.7,2371.86,2369.04,2371.86,700.0
2023-01-25 14:40:00,2370.62,2370.62,2369.13,2369.14,300.0,2370.62,2370.62,2369.13,2369.14,300.0
2023-01-25 14:45:00,2371.39,2371.4,2370.0,2371.31,300.0,2371.39,2371.4,2370.0,2371.31,300.0
2023-01-25 14:50:00,2370.18,2371.32,2370.18,2371.32,300.0,2370.18,2371.32,2370.18,2371.32,300.0
2023-01-25 14:55:00,2371.57,2371.81,2370.44,2370.44,900.0,2371.57,2371.81,2370.44,2370.44,900.0
2023-01-25 15:00:00,2371.29,2373.67,2371.29,2372.09,400.0,2371.29,2373.67,2371.29,2372.09,400.0
2023-01-25 15:05:00,2370.77,2371.03,2370.48,2371.03,300.0,2370.77,2371.03,2370.48,2371.03,300.0
2023-01-25 15:10:00,2373.07,2373.24,2371.52,2372.01,801.0,2373.07,2373.24,2371.52,2372.01,801.0
2023-01-25 15:15:00,2371.33,2371.48,2369.25,2369.33,600.0,2371.33,2371.48,2369.25,2369.33,600.0
2023-01-25 15:20:00,2369.31,2369.31,2364.33,2364.34,800.0,2369.31,2369.31,2364.33,2364.34,800.0
2023-01-25 15:25:00,2365.0,2365.23,2363.69,2363.8,700.0,2365.0,2365.23,2363.69,2363.8,700.0
2023-01-25 15:30:00,2362.91,2362.91,2359.1,2359.72,1091.0,2362.91,2362.91,2359.1,2359.72,1091.0
2023-01-25 15:35:00,2360.72,2360.72,2359.65,2360.0,500.0,2360.72,2360.72,2359.65,2360.0,500.0
2023-01-25 15:40:00,2360.45,2360.45,2357.14,2357.14,400.0,2360.45,2360.45,2357.14,2357.14,400.0
2023-01-25 15:45:00,2356.19,2356.39,2355.1,2355.13,1100.0,2356.19,2356.39,2355.1,2355.13,1100.0
2023-01-25 15:50:00,2355.29,2356.45,2351.76,2352.74,2300.0,2355.29,2356.45,2351.76,2352.74,2300.0
2023-01-25 15:55:00,2354.24,2357.97,2354.24,2355.74,3529.0,2354.24,2357.97,2354.24,2355.74,3529.0
2023-01-26 09:30:00,2380.0,2391.0,2374.92,2374.92,2637.0,2380.0,2391.0,2374.92,2374.92,2637.0
2023-01-26 09:35:00,2380.83,2380.83,2380.83,2380.83,100.0,2380.83,2380.83,2380.83,2380.83,100.0
2023-01-26 09:40:00,2400.0,2400.0,2400.0,2400.0,100.0,2400.0,2400.0,2400.0,2400.0,100.0
2023-01-26 09:45:00,2400.68,2401.89,2396.12,2399.11,1500.0,2400.68,2401.89,2396.12,2399.11,1500.0
2023-01-26 09:50:00,2399.28,2399.31,2398.43,2398.62,478.0,2399.28,2399.31,2398.43,2398.62,478.0
2023-01-26 09:55:00,2398.04,2400.36,2391.0,2391.0,750.0,2398.04,2400.36,2391.0,2391.0,750.0
2023-01-26 10:00:00,2389.76,2389.76,2389.75,2389.76,100.0,2389.76,2389.76,2389.75,2389.76,100.0
2023-01-26 10:05:00,2386.66,2389.91,2383.39,2389.33,550.0,2386.66,2389.91,2383.39,2389.33,550.0
2023-01-26 10:10:00,2389.89,2393.26,2389.89,2393.26,1000.0,2389.89,2393.26,2389.89,2393.26,1000.0
2023-01-26 10:15:00,2396.44,2397.85,2394.21,2395.64,2100.0,2396.44,2397.85,2394.21,2395.64,2100.0
2023-01-26 10:20:00,2396.81,2399.85,2396.1,2397.38,1179.0,2396.81,2399.85,2396.1,2397.38,1179.0
2023-01-26 10:25:00,2395.05,2399.64,2395.03,2395.07,1244.0,2395.05,2399.64,2395.03,2395.07,1244.0
2023-01-26 10:30:00,2395.16,2399.95,2395.08,2396.55,2241.0,2395.16,2399.95,2395.08,2396.55,2241.0
2023-01-26 10:35:00,2399.98,2399.98,2399.98,2399.98,145.0,2399.98,2399.98,2399.98,2399.98,145.0
2023-01-26 10:40:00,2399.95,2402.18,2399.37,2400.05,1941.0,2399.95,2402.18,2399.37,2400.05,1941.0
2023-01-26 10:45:00,2403.72,2403.73,2401.9,2402.93,608.0,2403.72,2403.73,2401.9,2402.93,608.0
2023-01-26 10:50:00,2402.52,2404.35,2400.93,2402.06,1500.0,2402.52,2404.35,2400.93,2402.06,1500.0
2023-01-26 10:55:00,2401.45,2402.66,2399.78,2402.66,2300.0,2401.45,2402.66,2399.78,2402.66,2300.0
2023-01-26 11:00:00,2399.43,2402.78,2398.02,2402.78,1787.0,2399.43,2402.78,2398.02,2402.78,1787.0
2023-01-26 11:05:00,2405.0,2406.28,2402.79,2405.54,8407.0,2405.0,2406.28,2402.79,2405.54,8407.0
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 11:15:00,2404.45,2404.45,2404.45,2404.45,0.0,2404.45,2404.45,2404.45,2404.45,0.0
2023-01-26 11:20:00,2404.45,2404.45,2404.45,2404.45,0.0,2404.45,2404.45,2404.45,2404.45,0.0
2023-01-26 11:25:00,2406.13,2414.7,2406.12,2414.37,2250.0,2406.13,2414.7,2406.12,2414.37,2250.0
2023-01-26 11:30:00,2414.24,2418.0,2414.24,2416.39,400.0,2414.24,2418.0,2414.24,2416.39,400.0
2023-01-26 11:35:00,2416.25,2416.27,2415.84,2415.84,300.0,2416.25,2416.27,2415.84,2415.84,300.0
2023-01-26 11:40:00,2413.97,2418.75,2413.97,2418.42,1300.0,2413.97,2418.75,2413.97,2418.42,1300.0
2023-01-26 11:45:00,2416.07,2419.3,2416.06,2418.0,900.0,2416.07,2419.3,2416.06,2418.0,900.0
2023-01-26 11:50:00,2419.32,2419.37,2413.28,2413.28,1719.0,2419.32,2419.37,2413.28,2413.28,1719.0
2023-01-26 11:55:00,2414.67,2415.02,2414.67,2415.02,200.0,2414.67,2415.02,2414.67,2415.02,200.0
2023-01-26 12:00:00,2416.34,2419.0,2416.34,2419.0,200.0,2416.34,2419.0,2416.34,2419.0,200.0
2023-01-26 12:05:00,2420.0,2423.31,2419.79,2419.79,1336.0,2420.0,2423.31,2419.79,2419.79,1336.0
2023-01-26 12:10:00,2421.61,2424.8,2421.61,2424.8,600.0,2421.61,2424.8,2421.61,2424.8,600.0
2023-01-26 12:15:00,2421.88,2424.25,2421.88,2423.2,323.0,2421.88,2424.25,2421.88,2423.2,323.0
2023-01-26 12:20:00,2424.75,2425.03,2423.24,2423.24,1200.0,2424.75,2425.03,2423.24,2423.24,1200.0
2023-01-26 12:25:00,2425.16,2427.13,2423.32,2424.91,1510.0,2425.16,2427.13,2423.32,2424.91,1510.0
2023-01-26 12:30:00,2424.91,2426.21,2424.91,2426.21,300.0,2424.91,2426.21,2424.91,2426.21,300.0
2023-01-26 12:35:00,2428.94,2429.17,2422.35,2422.35,1200.0,2428.94,2429.17,2422.35,2422.35,1200.0
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 12:45:00,2424.93,2424.93,2424.93,2424.93,0.0,2424.93,2424.93,2424.93,2424.93,0.0
2023-01-26 12:50:00,2424.63,2424.63,2424.63,2424.63,100.0,2424.63,2424.63,2424.63,2424.63,100.0
2023-01-26 12:55:00,2425.64,2425.65,2424.63,2425.36,1000.0,2425.64,2425.65,2424.63,2425.36,1000.0
2023-01-26 13:00:00,2426.66,2426.67,2425.17,2425.32,924.0,2426.66,2426.67,2425.17,2425.32,924.0
2023-01-26 13:05:00,2425.33,2425.33,2423.52,2423.52,300.0,2425.33,2425.33,2423.52,2423.52,300.0
2023-01-26 13:10:00,2423.52,2423.52,2423.52,2423.52,0.0,2423.52,2423.52,2423.52,2423.52,0.0
2023-01-26 13:15:00,2423.3,2423.3,2423.3,2423.3,100.0,2423.3,2423.3,2423.3,2423.3,100.0
2023-01-26 13:20:00,2422.39,2423.59,2422.39,2423.59,763.0,2422.39,2423.59,2422.39,2423.59,763.0
2023-01-26 13:25:00,2423.02,2423.02,2420.97,2421.29,600.0,2423.02,2423.02,2420.97,2421.29,600.0
2023-01-26 13:30:00,2421.29,2421.29,2421.29,2421.29,0.0,2421.29,2421.29,2421.29,2421.29,0.0
2023-01-26 13:35:00,2420.59,2422.26,2420.59,2422.26,534.0,2420.59,2422.26,2420.59,2422.26,534.0
2023-01-26 13:40:00,2425.71,2426.75,2425.71,2426.35,300.0,2425.71,2426.75,2425.71,2426.35,300.0
2023-01-26 13:45:00,2425.36,2426.68,2421.3,2421.3,800.0,2425.36,2426.68,2421.3,2421.3,800.0
2023-01-26 13:50:00,2422.62,2423.12,2421.95,2423.12,737.0,2422.62,2423.12,2421.95,2423.12,737.0
2023-01-26 13:55:00,2425.16,2425.17,2425.16,2425.16,100.0,2425.16,2425.17,2425.16,2425.16,100.0
2023-01-26 14:00:00,2424.98,2424.98,2423.66,2423.66,571.0,2424.98,2424.98,2423.66,2423.66,571.0
2023-01-26 14:05:00,2423.37,2423.37,2422.43,2422.8,1000.0,2423.37,2423.37,2422.43,2422.8,1000.0
2023-01-26 14:10:00,2423.01,2423.01,2421.82,2422.22,660.0,2423.01,2423.01,2421.82,2422.22,660.0
2023-01-26 14:15:00,2420.9,2422.13,2420.9,2421.77,400.0,2420.9,2422.13,2420.9,2421.77,400.0
2023-01-26 14:20:00,2421.56,2424.64,2421.56,2424.64,600.0,2421.56,2424.64,2421.56,2424.64,600.0
2023-01-26 14:25:00,2422.87,2423.99,2422.22,2423.67,603.0,2422.87,2423.99,2422.22,2423.67,603.0
2023-01-26 14:30:00,2423.97,2423.98,2423.08,2423.82,300.0,2423.97,2423.98,2423.08,2423.82,300.0
2023-01-26 14:35:00,2424.47,2425.98,2423.43,2425.98,500.0,2424.47,2425.98,2423.43,2425.98,500.0
2023-01-26 14:40:00,2426.99,2431.19,2426.99,2429.79,2200.0,2426.99,2431.19,2426.99,2429.79,2200.0
2023-01-26 14:45:00,2429.58,2429.58,2428.77,2428.77,600.0,2429.58,2429.58,2428.77,2428.77,600.0
2023-01-26 14:50:00,2423.3,2423.3,2422.81,2422.81,200.0,2423.3,2423.3,2422.81,2422.81,200.0
2023-01-26 14:55:00,2423.9,2424.69,2423.46,2424.69,700.0,2423.9,2424.69,2423.46,2424.69,700.0
2023-01-26 15:00:00,2423.58,2424.1,2422.46,2424.1,500.0,2423.58,2424.1,2422.46,2424.1,500.0
2023-01-26 15:05:00,2424.54,2424.54,2422.36,2422.37,200.0,2424.54,2424.54,2422.36,2422.37,200.0
2023-01-26 15:10:00,2423.4,2423.4,2422.46,2423.4,500.0,2423.4,2423.4,2422.46,2423.4,500.0
2023-01-26 15:15:00,2423.57,2423.8,2422.76,2423.8,1020.0,2423.57,2423.8,2422.76,2423.8,1020.0
2023-01-26 15:20:00,2423.26,2423.7,2422.9,2422.9,500.0,2423.26,2423.7,2422.9,2422.9,500.0
2023-01-26 15:25:00,2422.53,2425.83,2422.53,2425.83,513.0,2422.53,2425.83,2422.53,2425.83,513.0
2023-01-26 15:30:00,2425.28,2425.28,2422.59,2422.92,1100.0,2425.28,2425.28,2422.59,2422.92,1100.0
2023-01-26 15:35:00,2422.2,2422.2,2416.44,2416.45,919.0,2422.2,2422.2,2416.44,2416.45,919.0
2023-01-26 15:40:00,2416.66,2416.66,2413.6,2413.61,1100.0,2416.66,2416.66,2413.6,2413.61,1100.0
2023-01-26 15:45:00,2413.62,2416.25,2413.61,2415.82,1600.0,2413.62,2416.25,2413.61,2415.82,1600.0
2023-01-26 15:50:00,2415.95,2417.56,2411.15,2414.68,2500.0,2415.95,2417.56,2411.15,2414.68,2500.0
2023-01-26 15:55:00,2416.38,2416.38,2413.83,2414.01,2326.0,2416.38,2416.38,2413.83,2414.01,2326.0
2023-01-27 09:30:00,2406.66,2424.67,2396.96,2396.96,1534.0,2406.66,2424.67,2396.96,2396.96,1534.0
2023-01-27 09:35:00,2407.89,2407.89,2407.87,2407.89,300.0,2407.89,2407.89,2407.87,2407.89,300.0
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 09:45:00,2397.13,2397.13,2397.13,2397.13,0.0,2397.13,2397.13,2397.13,2397.13,0.0
2023-01-27 09:50:00,2387.6,2395.35,2386.5,2395.35,1200.0,2387.6,2395.35,2386.5,2395.35,1200.0
2023-01-27 09:55:00,2390.95,2390.95,2385.0,2385.0,400.0,2390.95,2390.95,2385.0,2385.0,400.0
2023-01-27 10:00:00,2382.38,2383.0,2380.72,2380.72,440.0,2382.38,2383.0,2380.72,2380.72,440.0
2023-01-27 10:05:00,2380.6,2382.56,2376.33,2376.33,400.0,2380.6,2382.56,2376.33,2376.33,400.0
2023-01-27 10:10:00,2374.86,2374.86,2368.02,2368.02,1200.0,2374.86,2374.86,2368.02,2368.02,1200.0
2023-01-27 10:15:00,2363.49,2364.99,2363.49,2364.99,200.0,2363.49,2364.99,2363.49,2364.99,200.0
2023-01-27 10:20:00,2364.29,2367.64,2362.0,2362.0,828.0,2364.29,2367.64,2362.0,2362.0,828.0
2023-01-27 10:25:00,2358.77,2364.84,2358.77,2364.84,932.0,2358.77,2364.84,2358.77,2364.84,932.0
2023-01-27 10:30:00,2365.0,2365.0,2365.0,2365.0,200.0,2365.0,2365.0,2365.0,2365.0,200.0
2023-01-27 10:35:00,2364.24,2364.24,2364.23,2364.24,100.0,2364.24,2364.24,2364.23,2364.24,100.0
2023-01-27 10:40:00,2363.04,2363.94,2363.04,2363.93,200.0,2363.04,2363.94,2363.04,2363.93,200.0
2023-01-27 10:45:00,2360.45,2360.61,2360.45,2360.61,300.0,2360.45,2360.61,2360.45,2360.61,300.0
2023-01-27 10:50:00,2359.99,2359.99,2358.6,2358.6,500.0,2359.99,2359.99,2358.6,2358.6,500.0
2023-01-27 10:55:00,2358.56,2358.99,2358.55,2358.99,329.0,2358.56,2358.99,2358.55,2358.99,329.0
2023-01-27 11:00:00,2359.0,2361.2,2359.0,2360.0,1220.0,2359.0,2361.2,2359.0,2360.0,1220.0
2023-01-27 11:05:00,2362.37,2362.37,2362.37,2362.37,100.0,2362.37,2362.37,2362.37,2362.37,100.0
2023-01-27 11:10:00,2360.0,2361.82,2360.0,2361.82,300.0,2360.0,2361.82,2360.0,2361.82,300.0
2023-01-27 11:15:00,2360.0,2360.0,2360.0,2360.0,177.0,2360.0,2360.0,2360.0,2360.0,177.0
2023-01-27 11:20:00,2360.0,2360.0,2360.0,2360.0,400.0,2360.0,2360.0,2360.0,2360.0,400.0
2023-01-27 11:25:00,2359.79,2359.79,2358.06,2358.88,1008.0,2359.79,2359.79,2358.06,2358.88,1008.0
2023-01-27 11:30:00,2357.27,2360.48,2357.27,2360.02,600.0,2357.27,2360.48,2357.27,2360.02,600.0
2023-01-27 11:35:00,2365.26,2365.26,2362.69,2362.69,400.0,2365.26,2365.26,2362.69,2362.69,400.0
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 11:45:00,2362.69,2362.69,2362.69,2362.69,0.0,2362.69,2362.69,2362.69,2362.69,0.0
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 11:55:00,2363.8,2363.8,2363.8,2363.8,0.0,2363.8,2363.8,2363.8,2363.8,0.0
2023-01-27 12:00:00,2362.33,2362.33,2362.33,2362.33,100.0,2362.33,2362.33,2362.33,2362.33,100.0
2023-01-27 12:05:00,2360.56,2360.56,2360.56,2360.56,100.0,2360.56,2360.56,2360.56,2360.56,100.0
2023-01-27 12:10:00,2360.56,2360.56,2360.56,2360.56,0.0,2360.56,2360.56,2360.56,2360.56,0.0
2023-01-27 12:15:00,2363.07,2366.37,2362.57,2364.46,1000.0,2363.07,2366.37,2362.57,2364.46,1000.0
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 12:25:00,2366.59,2366.59,2366.59,2366.59,0.0,2366.59,2366.59,2366.59,2366.59,0.0
2023-01-27 12:30:00,2363.65,2363.65,2363.65,2363.65,100.0,2363.65,2363.65,2363.65,2363.65,100.0
2023-01-27 12:35:00,2363.32,2365.21,2363.07,2365.2,628.0,2363.32,2365.21,2363.07,2365.2,628.0
2023-01-27 12:40:00,2361.17,2361.17,2361.17,2361.17,100.0,2361.17,2361.17,2361.17,2361.17,100.0
2023-01-27 12:45:00,2363.22,2363.43,2361.49,2363.43,400.0,2363.22,2363.43,2361.49,2363.43,400.0
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 12:55:00,2362.71,2362.71,2362.71,2362.71,0.0,2362.71,2362.71,2362.71,2362.71,0.0
2023-01-27 13:00:00,2362.71,2362.71,2362.71,2362.71,0.0,2362.71,2362.71,2362.71,2362.71,0.0
2023-01-27 13:05:00,2365.23,2365.24,2361.94,2364.56,406.0,2365.23,2365.24,2361.94,2364.56,406.0
2023-01-27 13:10:00,2361.37,2364.98,2361.37,2364.98,300.0,2361.37,2364.98,2361.37,2364.98,300.0
2023-01-27 13:15:00,2361.75,2361.75,2359.18,2360.88,701.0,2361.75,2361.75,2359.18,2360.88,701.0
2023-01-27 13:20:00,2359.43,2359.43,2359.0,2359.0,200.0,2359.43,2359.43,2359.0,2359.0,200.0
2023-01-27 13:25:00,2358.58,2358.58,2356.33,2357.01,1308.0,2358.58,2358.58,2356.33,2357.01,1308.0
2023-01-27 13:30:00,2357.42,2357.42,2357.37,2357.37,200.0,2357.42,2357.42,2357.37,2357.37,200.0
2023-01-27 13:35:00,2358.97,2359.37,2358.97,2359.37,500.0,2358.97,2359.37,2358.97,2359.37,500.0
2023-01-27 13:40:00,2358.34,2361.14,2357.92,2357.93,1400.0,2358.34,2361.14,2357.92,2357.93,1400.0
2023-01-27 13:45:00,2358.15,2359.96,2358.15,2359.74,800.0,2358.15,2359.96,2358.15,2359.74,800.0
2023-01-27 13:50:00,2359.74,2359.74,2358.19,2358.19,600.0,2359.74,2359.74,2358.19,2358.19,600.0
2023-01-27 13:55:00,2359.06,2359.06,2358.47,2358.47,331.0,2359.06,2359.06,2358.47,2358.47,331.0
2023-01-27 14:00:00,2360.89,2362.5,2360.43,2361.95,2400.0,2360.89,2362.5,2360.43,2361.95,2400.0
2023-01-27 14:05:00,2360.18,2363.35,2359.89,2362.25,700.0,2360.18,2363.35,2359.89,2362.25,700.0
2023-01-27 14:10:00,2361.29,2361.29,2360.0,2360.0,800.0,2361.29,2361.29,2360.0,2360.0,800.0
2023-01-27 14:15:00,2359.91,2361.02,2358.09,2359.13,1812.0,2359.91,2361.02,2358.09,2359.13,1812.0
2023-01-27 14:20:00,2358.4,2358.4,2357.82,2358.14,400.0,2358.4,2358.4,2357.82,2358.14,400.0
2023-01-27 14:25:00,2357.93,2357.93,2357.93,2357.93,143.0,2357.93,2357.93,2357.93,2357.93,143.0
2023-01-27 14:30:00,2358.28,2360.39,2358.28,2358.29,2000.0,2358.28,2360.39,2358.28,2358.29,2000.0
2023-01-27 14:35:00,2359.33,2359.45,2357.97,2359.45,600.0,2359.33,2359.45,2357.97,2359.45,600.0
2023-01-27 14:40:00,2360.71,2360.71,2360.71,2360.71,200.0,2360.71,2360.71,2360.71,2360.71,200.0
2023-01-27 14:45:00,2360.71,2360.71,2359.18,2360.0,1345.0,2360.71,2360.71,2359.18,2360.0,1345.0
2023-01-27 14:50:00,2359.09,2359.09,2357.03,2357.73,300.0,2359.09,2359.09,2357.03,2357.73,300.0
2023-01-27 14:55:00,2358.8,2359.38,2358.51,2358.52,500.0,2358.8,2359.38,2358.51,2358.52,500.0
2023-01-27 15:00:00,2360.43,2362.52,2360.43,2362.52,300.0,2360.43,2362.52,2360.43,2362.52,300.0
2023-01-27 15:05:00,2363.0,2363.71,2363.0,2363.71,200.0,2363.0,2363.71,2363.0,2363.71,200.0
2023-01-27 15:10:00,2366.4,2369.84,2366.4,2369.84,700.0,2366.4,2369.84,2366.4,2369.84,700.0
2023-01-27 15:15:00,2369.47,2371.86,2369.18,2371.86,2358.0,2369.47,2371.86,2369.18,2371.86,2358.0
2023-01-27 15:20:00,2370.0,2372.27,2369.18,2372.27,1300.0,2370.0,2372.27,2369.18,2372.27,1300.0
2023-01-27 15:25:00,2370.3,2370.3,2370.0,2370.0,400.0,2370.3,2370.3,2370.0,2370.0,400.0
2023-01-27 15:30:00,2369.1,2371.35,2367.89,2370.93,900.0,2369.1,2371.35,2367.89,2370.93,900.0
2023-01-27 15:35:00,2369.59,2370.0,2367.87,2368.29,3027.0,2369.59,2370.0,2367.87,2368.29,3027.0
2023-01-27 15:40:00,2368.97,2369.15,2368.01,2368.66,3300.0,2368.97,2369.15,2368.01,2368.66,3300.0
2023-01-27 15:45:00,2368.41,2369.29,2368.4,2369.29,320.0,2368.41,2369.29,2368.4,2369.29,320.0
2023-01-27 15:50:00,2368.35,2371.16,2366.8,2371.11,802.0,2368.35,2371.16,2366.8,2371.11,802.0
2023-01-27 15:55:00,2371.94,2371.97,2366.9,2366.9,4270.0,2371.94,2371.97,2366.9,2366.9,4270.0
2023-01-30 09:30:00,2389.75,2398.37,2389.05,2395.03,2787.0,2389.75,2398.37,2389.05,2395.03,2787.0
2023-01-30 09:35:00,2392.89,2417.55,2392.89,2413.61,600.0,2392.89,2417.55,2392.89,2413.61,600.0
2023-01-30 09:40:00,2408.32,2418.18,2407.6,2415.9,1982.0,2408.32,2418.18,2407.6,2415.9,1982.0
2023-01-30 09:45:00,2419.32,2420.34,2407.7,2407.71,1640.0,2419.32,2420.34,2407.7,2407.71,1640.0
2023-01-30 09:50:00,2411.09,2411.93,2410.76,2410.99,500.0,2411.09,2411.93,2410.76,2410.99,500.0
2023-01-30 09:55:00,2412.1,2414.17,2409.79,2409.79,900.0,2412.1,2414.17,2409.79,2409.79,900.0
2023-01-30 10:00:00,2413.5,2413.5,2405.49,2410.41,952.0,2413.5,2413.5,2405.49,2410.41,952.0
2023-01-30 10:05:00,2409.85,2413.54,2409.85,2413.54,400.0,2409.85,2413.54,2409.85,2413.54,400.0
2023-01-30 10:10:00,2414.59,2416.06,2413.74,2413.75,480.0,2414.59,2416.06,2413.74,2413.75,480.0
2023-01-30 10:15:00,2416.43,2417.41,2410.82,2417.41,416.0,2416.43,2417.41,2410.82,2417.41,416.0
2023-01-30 10:20:00,2417.41,2417.41,2417.41,2417.41,0.0,2417.41,2417.41,2417.41,2417.41,0.0
2023-01-30 10:25:00,2421.62,2426.0,2418.27,2423.0,1259.0,2421.62,2426.0,2418.27,2423.0,1259.0
2023-01-30 10:30:00,2427.15,2431.87,2426.99,2429.73,900.0,2427.15,2431.87,2426.99,2429.73,900.0
2023-01-30 10:35:00,2428.87,2428.87,2424.78,2424.78,200.0,2428.87,2428.87,2424.78,2424.78,200.0
2023-01-30 10:40:00,2424.78,2424.78,2424.78,2424.78,0.0,2424.78,2424.78,2424.78,2424.78,0.0
2023-01-30 10:45:00,2426.83,2426.83,2426.79,2426.8,200.0,2426.83,2426.83,2426.79,2426.8,200.0
2023-01-30 10:50:00,2429.19,2430.98,2429.19,2429.88,600.0,2429.19,2430.98,2429.19,2429.88,600.0
2023-01-30 10:55:00,2435.86,2436.5,2432.13,2432.13,1366.0,2435.86,2436.5,2432.13,2432.13,1366.0
2023-01-30 11:00:00,2432.49,2432.49,2432.45,2432.49,400.0,2432.49,2432.49,2432.45,2432.49,400.0
2023-01-30 11:05:00,2427.53,2427.53,2427.53,2427.53,100.0,2427.53,2427.53,2427.53,2427.53,100.0
2023-01-30 11:10:00,2428.22,2432.51,2428.22,2432.51,200.0,2428.22,2432.51,2428.22,2432.51,200.0
2023-01-30 11:15:00,2433.56,2433.56,2433.55,2433.56,515.0,2433.56,2433.56,2433.55,2433.56,515.0
2023-01-30 11:20:00,2435.07,2435.07,2434.85,2434.85,338.0,2435.07,2435.07,2434.85,2434.85,338.0
2023-01-30 11:25:00,2435.24,2435.24,2430.66,2430.85,1000.0,2435.24,2435.24,2430.66,2430.85,1000.0
2023-01-30 11:30:00,2433.13,2433.13,2432.6,2432.6,200.0,2433.13,2433.13,2432.6,2432.6,200.0
2023-01-30 11:35:00,2431.85,2431.85,2431.85,2431.85,100.0,2431.85,2431.85,2431.85,2431.85,100.0
2023-01-30 11:40:00,2433.16,2433.16,2433.16,2433.16,100.0,2433.16,2433.16,2433.16,2433.16,100.0
2023-01-30 11:45:00,2436.04,2436.04,2432.35,2432.35,200.0,2436.04,2436.04,2432.35,2432.35,200.0
2023-01-30 11:50:00,2432.35,2432.35,2432.35,2432.35,0.0,2432.35,2432.35,2432.35,2432.35,0.0
2023-01-30 11:55:00,2436.02,2437.07,2436.02,2437.07,345.0,2436.02,2437.07,2436.02,2437.07,345.0
2023-01-30 12:00:00,2436.15,2439.45,2436.15,2439.45,500.0,2436.15,2439.45,2436.15,2439.45,500.0
2023-01-30 12:05:00,2438.0,2438.0,2438.0,2438.0,205.0,2438.0,2438.0,2438.0,2438.0,205.0
2023-01-30 12:10:00,2440.35,2440.69,2438.75,2438.76,969.0,2440.35,2440.69,2438.75,2438.76,969.0
2023-01-30 12:15:00,2439.21,2439.21,2431.33,2434.87,300.0,2439.21,2439.21,2431.33,2434.87,300.0
2023-01-30 12:20:00,2434.91,2434.92,2431.84,2431.84,200.0,2434.91,2434.92,2431.84,2431.84,200.0
2023-01-30 12:25:00,2431.79,2431.79,2423.33,2423.33,825.0,2431.79,2431.79,2423.33,2423.33,825.0
2023-01-30 12:30:00,2425.21,2425.21,2425.21,2425.21,100.0,2425.21,2425.21,2425.21,2425.21,100.0
2023-01-30 12:35:00,2429.67,2431.49,2429.67,2431.49,200.0,2429.67,2431.49,2429.67,2431.49,200.0
2023-01-30 12:40:00,2429.93,2429.93,2426.36,2426.36,200.0,2429.93,2429.93,2426.36,2426.36,200.0
2023-01-30 12:45:00,2427.42,2429.16,2426.51,2427.24,1296.0,2427.42,2429.16,2426.51,2427.24,1296.0
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 12:55:00,2427.0,2427.0,2427.0,2427.0,0.0,2427.0,2427.0,2427.0,2427.0,0.0
2023-01-30 13:00:00,2427.0,2427.0,2427.0,2427.0,0.0,2427.0,2427.0,2427.0,2427.0,0.0
2023-01-30 13:05:00,2423.14,2423.14,2420.17,2420.17,269.0,2423.14,2423.14,2420.17,2420.17,269.0
2023-01-30 13:10:00,2420.8,2425.96,2420.79,2425.96,411.0,2420.8,2425.96,2420.79,2425.96,411.0
2023-01-30 13:15:00,2426.38,2426.39,2426.38,2426.39,211.0,2426.38,2426.39,2426.38,2426.39,211.0
2023-01-30 13:20:00,2426.39,2426.39,2426.39,2426.39,0.0,2426.39,2426.39,2426.39,2426.39,0.0
2023-01-30 13:25:00,2426.24,2426.24,2426.24,2426.24,205.0,2426.24,2426.24,2426.24,2426.24,205.0
2023-01-30 13:30:00,2426.24,2426.24,2426.24,2426.24,0.0,2426.24,2426.24,2426.24,2426.24,0.0
2023-01-30 13:35:00,2425.63,2425.63,2425.63,2425.63,100.0,2425.63,2425.63,2425.63,2425.63,100.0
2023-01-30 13:40:00,2424.99,2424.99,2424.59,2424.59,300.0,2424.99,2424.99,2424.59,2424.59,300.0
2023-01-30 13:45:00,2422.05,2422.05,2422.05,2422.05,100.0,2422.05,2422.05,2422.05,2422.05,100.0
2023-01-30 13:50:00,2422.05,2422.05,2422.05,2422.05,0.0,2422.05,2422.05,2422.05,2422.05,0.0
2023-01-30 13:55:00,2421.85,2421.85,2421.84,2421.85,100.0,2421.85,2421.85,2421.84,2421.85,100.0
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 14:05:00,2424.09,2424.09,2424.09,2424.09,0.0,2424.09,2424.09,2424.09,2424.09,0.0
2023-01-30 14:10:00,2424.09,2424.09,2424.09,2424.09,0.0,2424.09,2424.09,2424.09,2424.09,0.0
2023-01-30 14:15:00,2424.09,2424.09,2424.09,2424.09,0.0,2424.09,2424.09,2424.09,2424.09,0.0
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 14:25:00,2423.84,2423.84,2423.84,2423.84,0.0,2423.84,2423.84,2423.84,2423.84,0.0
2023-01-30 14:30:00,2422.37,2422.72,2417.25,2422.72,3814.0,2422.37,2422.72,2417.25,2422.72,3814.0
2023-01-30 14:35:00,2424.0,2424.06,2424.0,2424.06,200.0,2424.0,2424.06,2424.0,2424.06,200.0
2023-01-30 14:40:00,2423.25,2423.6,2423.24,2423.6,766.0,2423.25,2423.6,2423.24,2423.6,766.0
2023-01-30 14:45:00,2423.45,2423.45,2423.32,2423.32,200.0,2423.45,2423.45,2423.32,2423.32,200.0
2023-01-30 14:50:00,2423.43,2425.0,2423.43,2425.0,200.0,2423.43,2425.0,2423.43,2425.0,200.0
2023-01-30 14:55:00,2424.93,2425.26,2424.93,2425.26,200.0,2424.93,2425.26,2424.93,2425.26,200.0
2023-01-30 15:00:00,2424.01,2424.35,2422.01,2422.15,1446.0,2424.01,2424.35,2422.01,2422.15,1446.0
2023-01-30 15:05:00,2421.01,2421.01,2415.2,2417.22,3052.0,2421.01,2421.01,2415.2,2417.22,3052.0
2023-01-30 15:10:00,2418.46,2419.46,2416.91,2416.91,300.0,2418.46,2419.46,2416.91,2416.91,300.0
2023-01-30 15:15:00,2417.93,2419.05,2417.93,2419.05,602.0,2417.93,2419.05,2417.93,2419.05,602.0
2023-01-30 15:20:00,2420.54,2420.54,2420.54,2420.54,200.0,2420.54,2420.54,2420.54,2420.54,200.0
2023-01-30 15:25:00,2420.54,2420.54,2419.74,2419.95,600.0,2420.54,2420.54,2419.74,2419.95,600.0
2023-01-30 15:30:00,2420.35,2422.89,2420.34,2422.89,500.0,2420.35,2422.89,2420.34,2422.89,500.0
2023-01-30 15:35:00,2424.91,2425.33,2424.9,2425.33,300.0,2424.91,2425.33,2424.9,2425.33,300.0
2023-01-30 15:40:00,2424.82,2424.82,2423.74,2423.8,773.0,2424.82,2424.82,2423.74,2423.8,773.0
2023-01-30 15:45:00,2424.32,2424.32,2423.0,2423.53,677.0,2424.32,2424.32,2423.0,2423.53,677.0
2023-01-30 15:50:00,2422.77,2426.52,2422.77,2426.52,1373.0,2422.77,2426.52,2422.77,2426.52,1373.0
2023-01-30 15:55:00,2424.24,2431.18,2424.24,2431.18,4612.0,2424.24,2431.18,2424.24,2431.18,4612.0
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 09:35:00,2448.99,2448.99,2448.99,2448.99,0.0,2448.99,2448.99,2448.99,2448.99,0.0
2023-01-31 09:40:00,2445.1,2446.4,2428.83,2437.0,1815.0,2445.1,2446.4,2428.83,2437.0,1815.0
2023-01-31 09:45:00,2438.55,2439.63,2432.4,2432.4,800.0,2438.55,2439.63,2432.4,2432.4,800.0
2023-01-31 09:50:00,2430.4,2430.4,2418.73,2426.0,1972.0,2430.4,2430.4,2418.73,2426.0,1972.0
2023-01-31 09:55:00,2426.98,2426.98,2425.67,2425.67,200.0,2426.98,2426.98,2425.67,2425.67,200.0
2023-01-31 10:00:00,2424.91,2424.91,2424.9,2424.91,100.0,2424.91,2424.91,2424.9,2424.91,100.0
2023-01-31 10:05:00,2424.35,2424.4,2424.35,2424.4,300.0,2424.35,2424.4,2424.35,2424.4,300.0
2023-01-31 10:10:00,2424.4,2424.4,2424.4,2424.4,0.0,2424.4,2424.4,2424.4,2424.4,0.0
2023-01-31 10:15:00,2425.54,2432.07,2425.54,2429.22,717.0,2425.54,2432.07,2425.54,2429.22,717.0
2023-01-31 10:20:00,2428.65,2428.99,2425.76,2425.77,700.0,2428.65,2428.99,2425.76,2425.77,700.0
2023-01-31 10:25:00,2418.89,2418.89,2418.89,2418.89,100.0,2418.89,2418.89,2418.89,2418.89,100.0
2023-01-31 10:30:00,2418.89,2418.89,2418.89,2418.89,0.0,2418.89,2418.89,2418.89,2418.89,0.0
2023-01-31 10:35:00,2423.25,2423.25,2419.2,2419.2,700.0,2423.25,2423.25,2419.2,2419.2,700.0
2023-01-31 10:40:00,2419.96,2419.96,2419.96,2419.96,100.0,2419.96,2419.96,2419.96,2419.96,100.0
2023-01-31 10:45:00,2419.22,2419.35,2419.22,2419.22,403.0,2419.22,2419.35,2419.22,2419.22,403.0
2023-01-31 10:50:00,2419.31,2419.32,2415.03,2415.03,1287.0,2419.31,2419.32,2415.03,2415.03,1287.0
2023-01-31 10:55:00,2419.65,2419.65,2416.2,2416.2,233.0,2419.65,2419.65,2416.2,2416.2,233.0
2023-01-31 11:00:00,2423.69,2423.69,2421.42,2421.42,400.0,2423.69,2423.69,2421.42,2421.42,400.0
2023-01-31 11:05:00,2421.41,2421.41,2421.41,2421.41,100.0,2421.41,2421.41,2421.41,2421.41,100.0
2023-01-31 11:10:00,2421.41,2421.41,2421.41,2421.41,0.0,2421.41,2421.41,2421.41,2421.41,0.0
2023-01-31 11:15:00,2415.78,2416.01,2415.78,2416.01,200.0,2415.78,2416.01,2415.78,2416.01,200.0
2023-01-31 11:20:00,2416.68,2418.41,2416.68,2418.41,200.0,2416.68,2418.41,2416.68,2418.41,200.0
2023-01-31 11:25:00,2418.07,2418.07,2415.35,2415.35,799.0,2418.07,2418.07,2415.35,2415.35,799.0
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 11:35:00,2414.02,2414.02,2414.02,2414.02,0.0,2414.02,2414.02,2414.02,2414.02,0.0
2023-01-31 11:40:00,2414.02,2414.02,2414.02,2414.02,0.0,2414.02,2414.02,2414.02,2414.02,0.0
2023-01-31 11:45:00,2411.15,2411.15,2411.15,2411.15,100.0,2411.15,2411.15,2411.15,2411.15,100.0
2023-01-31 11:50:00,2410.36,2411.74,2407.73,2409.02,700.0,2410.36,2411.74,2407.73,2409.02,700.0
2023-01-31 11:55:00,2409.1,2409.2,2408.8,2408.8,609.0,2409.1,2409.2,2408.8,2408.8,609.0
2023-01-31 12:00:00,2405.94,2406.25,2405.0,2405.0,598.0,2405.94,2406.25,2405.0,2405.0,598.0
2023-01-31 12:05:00,2406.28,2406.28,2406.28,2406.28,100.0,2406.28,2406.28,2406.28,2406.28,100.0
2023-01-31 12:10:00,2405.07,2405.07,2405.07,2405.07,100.0,2405.07,2405.07,2405.07,2405.07,100.0
2023-01-31 12:15:00,2405.19,2405.49,2405.19,2405.49,200.0,2405.19,2405.49,2405.19,2405.49,200.0
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 12:25:00,2405.49,2405.49,2405.49,2405.49,0.0,2405.49,2405.49,2405.49,2405.49,0.0
2023-01-31 12:30:00,2406.56,2409.33,2406.56,2408.89,400.0,2406.56,2409.33,2406.56,2408.89,400.0
2023-01-31 12:35:00,2409.47,2409.47,2409.47,2409.47,100.0,2409.47,2409.47,2409.47,2409.47,100.0
2023-01-31 12:40:00,2414.2,2414.95,2412.35,2412.35,746.0,2414.2,2414.95,2412.35,2412.35,746.0
2023-01-31 12:45:00,2413.35,2413.49,2412.88,2412.88,300.0,2413.35,2413.49,2412.88,2412.88,300.0
2023-01-31 12:50:00,2414.28,2414.28,2414.28,2414.28,100.0,2414.28,2414.28,2414.28,2414.28,100.0
2023-01-31 12:55:00,2414.13,2414.13,2414.13,2414.13,100.0,2414.13,2414.13,2414.13,2414.13,100.0
2023-01-31 13:00:00,2412.58,2412.66,2409.3,2409.34,801.0,2412.58,2412.66,2409.3,2409.34,801.0
2023-01-31 13:05:00,2407.44,2413.94,2407.44,2412.3,1000.0,2407.44,2413.94,2407.44,2412.3,1000.0
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 13:15:00,2413.5,2413.5,2413.5,2413.5,0.0,2413.5,2413.5,2413.5,2413.5,0.0
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 13:25:00,2409.12,2409.12,2409.12,2409.12,0.0,2409.12,2409.12,2409.12,2409.12,0.0
2023-01-31 13:30:00,2410.7,2410.73,2410.69,2410.73,200.0,2410.7,2410.73,2410.69,2410.73,200.0
2023-01-31 13:35:00,2411.14,2411.81,2411.14,2411.81,200.0,2411.14,2411.81,2411.14,2411.81,200.0
2023-01-31 13:40:00,2411.81,2411.81,2411.81,2411.81,0.0,2411.81,2411.81,2411.81,2411.81,0.0
2023-01-31 13:45:00,2415.72,2415.72,2415.72,2415.72,100.0,2415.72,2415.72,2415.72,2415.72,100.0
2023-01-31 13:50:00,2415.52,2419.07,2415.52,2419.07,400.0,2415.52,2419.07,2415.52,2419.07,400.0
2023-01-31 13:55:00,2418.62,2418.99,2415.94,2415.94,400.0,2418.62,2418.99,2415.94,2415.94,400.0
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 14:05:00,2415.94,2415.94,2415.94,2415.94,0.0,2415.94,2415.94,2415.94,2415.94,0.0
2023-01-31 14:10:00,2415.94,2415.94,2415.94,2415.94,0.0,2415.94,2415.94,2415.94,2415.94,0.0
2023-01-31 14:15:00,2415.91,2415.92,2415.91,2415.91,100.0,2415.91,2415.92,2415.91,2415.91,100.0
2023-01-31 14:20:00,2415.89,2417.69,2415.89,2417.49,1696.0,2415.89,2417.69,2415.89,2417.49,1696.0
2023-01-31 14:25:00,2413.4,2413.4,2413.4,2413.4,378.0,2413.4,2413.4,2413.4,2413.4,378.0
2023-01-31 14:30:00,2415.37,2415.37,2414.76,2414.77,200.0,2415.37,2415.37,2414.76,2414.77,200.0
2023-01-31 14:35:00,2415.73,2415.73,2415.73,2415.73,100.0,2415.73,2415.73,2415.73,2415.73,100.0
2023-01-31 14:40:00,2417.5,2419.61,2417.5,2418.47,1116.0,2417.5,2419.61,2417.5,2418.47,1116.0
2023-01-31 14:45:00,2417.83,2417.83,2417.83,2417.83,100.0,2417.83,2417.83,2417.83,2417.83,100.0
2023-01-31 14:50:00,2415.8,2415.8,2415.8,2415.8,200.0,2415.8,2415.8,2415.8,2415.8,200.0
2023-01-31 14:55:00,2416.43,2419.64,2416.43,2419.64,1000.0,2416.43,2419.64,2416.43,2419.64,1000.0
2023-01-31 15:00:00,2418.45,2422.23,2418.45,2422.23,1093.0,2418.45,2422.23,2418.45,2422.23,1093.0
2023-01-31 15:05:00,2420.54,2422.03,2420.54,2422.02,650.0,2420.54,2422.03,2420.54,2422.02,650.0
2023-01-31 15:10:00,2422.45,2422.45,2422.01,2422.01,411.0,2422.45,2422.45,2422.01,2422.01,411.0
2023-01-31 15:15:00,2421.93,2423.51,2421.93,2422.28,600.0,2421.93,2423.51,2421.93,2422.28,600.0
2023-01-31 15:20:00,2421.56,2421.56,2419.34,2420.9,625.0,2421.56,2421.56,2419.34,2420.9,625.0
2023-01-31 15:25:00,2419.41,2419.41,2419.41,2419.41,200.0,2419.41,2419.41,2419.41,2419.41,200.0
2023-01-31 15:30:00,2418.93,2420.49,2418.93,2419.5,705.0,2418.93,2420.49,2418.93,2419.5,705.0
2023-01-31 15:35:00,2420.12,2420.12,2420.12,2420.12,100.0,2420.12,2420.12,2420.12,2420.12,100.0
2023-01-31 15:40:00,2421.76,2423.0,2421.76,2423.0,600.0,2421.76,2423.0,2421.76,2423.0,600.0
2023-01-31 15:45:00,2425.63,2426.9,2424.47,2426.9,800.0,2425.63,2426.9,2424.47,2426.9,800.0
2023-01-31 15:50:00,2426.96,2434.44,2426.96,2434.44,800.0,2426.96,2434.44,2426.96,2434.44,800.0
2023-01-31 15:55:00,2435.65,2440.43,2435.62,2440.43,2955.0,2435.65,2440.43,2435.62,2440.43,2955.0
2023-02-01 09:30:00,2435.98,2450.36,2435.98,2450.0,3739.0,2435.98,2450.36,2435.98,2450.0,3739.0
2023-02-01 09:35:00,2460.46,2460.46,2458.65,2458.66,200.0,2460.46,2460.46,2458.65,2458.66,200.0
2023-02-01 09:40:00,2466.44,2469.5,2461.29,2461.29,1000.0,2466.44,2469.5,2461.29,2461.29,1000.0
2023-02-01 09:45:00,2463.38,2480.63,2463.38,2480.63,1200.0,2463.38,2480.63,2463.38,2480.63,1200.0
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 09:55:00,2480.64,2480.64,2480.64,2480.64,0.0,2480.64,2480.64,2480.64,2480.64,0.0
2023-02-01 10:00:00,2475.01,2475.01,2464.22,2464.22,610.0,2475.01,2475.01,2464.22,2464.22,610.0
2023-02-01 10:05:00,2467.7,2472.22,2467.69,2472.22,440.0,2467.7,2472.22,2467.69,2472.22,440.0
2023-02-01 10:10:00,2472.66,2472.66,2467.14,2468.93,850.0,2472.66,2472.66,2467.14,2468.93,850.0
2023-02-01 10:15:00,2471.25,2472.63,2468.95,2472.63,400.0,2471.25,2472.63,2468.95,2472.63,400.0
2023-02-01 10:20:00,2471.99,2473.18,2466.4,2466.4,1600.0,2471.99,2473.18,2466.4,2466.4,1600.0
2023-02-01 10:25:00,2465.14,2465.14,2463.17,2463.86,803.0,2465.14,2465.14,2463.17,2463.86,803.0
2023-02-01 10:30:00,2459.74,2467.0,2459.74,2467.0,1200.0,2459.74,2467.0,2459.74,2467.0,1200.0
2023-02-01 10:35:00,2466.07,2466.07,2466.07,2466.07,100.0,2466.07,2466.07,2466.07,2466.07,100.0
2023-02-01 10:40:00,2461.16,2461.16,2460.12,2461.07,1270.0,2461.16,2461.16,2460.12,2461.07,1270.0
2023-02-01 10:45:00,2464.18,2464.18,2458.51,2458.51,500.0,2464.18,2464.18,2458.51,2458.51,500.0
2023-02-01 10:50:00,2453.13,2455.67,2452.88,2455.66,300.0,2453.13,2455.67,2452.88,2455.66,300.0
2023-02-01 10:55:00,2455.75,2460.38,2455.75,2460.15,900.0,2455.75,2460.38,2455.75,2460.15,900.0
2023-02-01 11:00:00,2460.15,2460.15,2460.15,2460.15,0.0,2460.15,2460.15,2460.15,2460.15,0.0
2023-02-01 11:05:00,2460.58,2460.58,2457.38,2457.38,874.0,2460.58,2460.58,2457.38,2457.38,874.0
2023-02-01 11:10:00,2456.27,2463.33,2456.27,2463.33,706.0,2456.27,2463.33,2456.27,2463.33,706.0
2023-02-01 11:15:00,2467.2,2467.2,2461.83,2461.83,821.0,2467.2,2467.2,2461.83,2461.83,821.0
2023-02-01 11:20:00,2461.83,2461.83,2461.83,2461.83,0.0,2461.83,2461.83,2461.83,2461.83,0.0
2023-02-01 11:25:00,2462.52,2462.52,2462.52,2462.52,300.0,2462.52,2462.52,2462.52,2462.52,300.0
2023-02-01 11:30:00,2464.58,2464.58,2464.57,2464.58,100.0,2464.58,2464.58,2464.57,2464.58,100.0
2023-02-01 11:35:00,2465.94,2466.0,2462.14,2463.1,1223.0,2465.94,2466.0,2462.14,2463.1,1223.0
2023-02-01 11:40:00,2465.99,2466.0,2464.0,2464.41,400.0,2465.99,2466.0,2464.0,2464.41,400.0
2023-02-01 11:45:00,2460.62,2460.62,2456.91,2456.91,300.0,2460.62,2460.62,2456.91,2456.91,300.0
2023-02-01 11:50:00,2459.15,2462.92,2459.0,2462.92,888.0,2459.15,2462.92,2459.0,2462.92,888.0
2023-02-01 11:55:00,2462.31,2462.31,2462.31,2462.31,100.0,2462.31,2462.31,2462.31,2462.31,100.0
2023-02-01 12:00:00,2460.0,2460.0,2460.0,2460.0,100.0,2460.0,2460.0,2460.0,2460.0,100.0
2023-02-01 12:05:00,2459.59,2459.59,2459.59,2459.59,100.0,2459.59,2459.59,2459.59,2459.59,100.0
2023-02-01 12:10:00,2461.38,2462.11,2461.38,2462.04,668.0,2461.38,2462.11,2461.38,2462.04,668.0
2023-02-01 12:15:00,2463.79,2467.86,2461.43,2467.86,600.0,2463.79,2467.86,2461.43,2467.86,600.0
2023-02-01 12:20:00,2465.64,2465.64,2465.13,2465.13,200.0,2465.64,2465.64,2465.13,2465.13,200.0
2023-02-01 12:25:00,2465.45,2465.45,2465.45,2465.45,100.0,2465.45,2465.45,2465.45,2465.45,100.0
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 12:35:00,2468.24,2468.24,2468.24,2468.24,0.0,2468.24,2468.24,2468.24,2468.24,0.0
2023-02-01 12:40:00,2467.2,2467.2,2464.75,2464.75,697.0,2467.2,2467.2,2464.75,2464.75,697.0
2023-02-01 12:45:00,2466.64,2466.64,2466.64,2466.64,100.0,2466.64,2466.64,2466.64,2466.64,100.0
2023-02-01 12:50:00,2468.81,2469.01,2468.81,2469.01,400.0,2468.81,2469.01,2468.81,2469.01,400.0
2023-02-01 12:55:00,2470.3,2470.3,2469.57,2469.57,290.0,2470.3,2470.3,2469.57,2469.57,290.0
2023-02-01 13:00:00,2469.57,2469.57,2469.57,2469.57,0.0,2469.57,2469.57,2469.57,2469.57,0.0
2023-02-01 13:05:00,2471.2,2471.65,2470.0,2470.0,600.0,2471.2,2471.65,2470.0,2470.0,600.0
2023-02-01 13:10:00,2468.81,2468.81,2468.81,2468.81,100.0,2468.81,2468.81,2468.81,2468.81,100.0
2023-02-01 13:15:00,2470.22,2470.23,2470.22,2470.22,100.0,2470.22,2470.23,2470.22,2470.22,100.0
2023-02-01 13:20:00,2470.22,2470.22,2470.22,2470.22,0.0,2470.22,2470.22,2470.22,2470.22,0.0
2023-02-01 13:25:00,2472.44,2476.84,2472.44,2474.83,1388.0,2472.44,2476.84,2472.44,2474.83,1388.0
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 13:35:00,2475.9,2475.9,2475.9,2475.9,0.0,2475.9,2475.9,2475.9,2475.9,0.0
2023-02-01 13:40:00,2476.31,2478.83,2476.31,2478.59,300.0,2476.31,2478.83,2476.31,2478.59,300.0
2023-02-01 13:45:00,2477.61,2477.61,2475.84,2476.9,500.0,2477.61,2477.61,2475.84,2476.9,500.0
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 13:55:00,2477.93,2477.93,2477.93,2477.93,0.0,2477.93,2477.93,2477.93,2477.93,0.0
2023-02-01 14:00:00,2477.2,2477.2,2477.01,2477.01,218.0,2477.2,2477.2,2477.01,2477.01,218.0
2023-02-01 14:05:00,2478.19,2478.77,2478.19,2478.77,200.0,2478.19,2478.77,2478.19,2478.77,200.0
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 14:15:00,2475.75,2475.75,2475.75,2475.75,0.0,2475.75,2475.75,2475.75,2475.75,0.0
2023-02-01 14:20:00,2471.31,2471.31,2471.31,2471.31,100.0,2471.31,2471.31,2471.31,2471.31,100.0
2023-02-01 14:25:00,2470.32,2470.32,2470.32,2470.32,100.0,2470.32,2470.32,2470.32,2470.32,100.0
2023-02-01 14:30:00,2473.48,2473.54,2469.0,2472.33,1195.0,2473.48,2473.54,2469.0,2472.33,1195.0
2023-02-01 14:35:00,2476.01,2476.01,2469.67,2469.67,300.0,2476.01,2476.01,2469.67,2469.67,300.0
2023-02-01 14:40:00,2482.64,2482.64,2481.63,2481.63,600.0,2482.64,2482.64,2481.63,2481.63,600.0
2023-02-01 14:45:00,2485.86,2485.86,2485.56,2485.57,200.0,2485.86,2485.86,2485.56,2485.57,200.0
2023-02-01 14:50:00,2485.72,2485.72,2485.72,2485.72,100.0,2485.72,2485.72,2485.72,2485.72,100.0
2023-02-01 14:55:00,2484.82,2489.0,2484.82,2489.0,1090.0,2484.82,2489.0,2484.82,2489.0,1090.0
2023-02-01 15:00:00,2491.0,2496.14,2491.0,2494.87,746.0,2491.0,2496.14,2491.0,2494.87,746.0
2023-02-01 15:05:00,2496.31,2496.31,2495.98,2495.98,200.0,2496.31,2496.31,2495.98,2495.98,200.0
2023-02-01 15:10:00,2493.57,2495.59,2493.37,2495.59,700.0,2493.57,2495.59,2493.37,2495.59,700.0
2023-02-01 15:15:00,2496.02,2496.02,2493.48,2496.02,800.0,2496.02,2496.02,2493.48,2496.02,800.0
2023-02-01 15:20:00,2497.47,2497.69,2494.76,2494.76,1019.0,2497.47,2497.69,2494.76,2494.76,1019.0
2023-02-01 15:25:00,2495.26,2496.63,2494.83,2495.23,1000.0,2495.26,2496.63,2494.83,2495.23,1000.0
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 15:35:00,2493.88,2493.88,2493.88,2493.88,0.0,2493.88,2493.88,2493.88,2493.88,0.0
2023-02-01 15:40:00,2497.85,2497.85,2496.58,2496.58,526.0,2497.85,2497.85,2496.58,2496.58,526.0
2023-02-01 15:45:00,2494.16,2494.92,2493.53,2493.53,1157.0,2494.16,2494.92,2493.53,2493.53,1157.0
2023-02-01 15:50:00,2491.64,2492.8,2490.14,2490.14,1808.0,2491.64,2492.8,2490.14,2490.14,1808.0
2023-02-01 15:55:00,2490.95,2496.16,2490.14,2492.0,8033.0,2490.95,2496.16,2490.14,2492.0,8033.0
2023-02-02 09:30:00,2473.89,2500.0,2473.89,2500.0,3555.0,2473.89,2500.0,2473.89,2500.0,3555.0
2023-02-02 09:35:00,2497.09,2502.32,2470.02,2479.33,3483.0,2497.09,2502.32,2470.02,2479.33,3483.0
2023-02-02 09:40:00,2471.07,2478.57,2460.19,2465.31,2440.0,2471.07,2478.57,2460.19,2465.31,2440.0
2023-02-02 09:45:00,2470.37,2470.37,2463.3,2463.91,1472.0,2470.37,2470.37,2463.3,2463.91,1472.0
2023-02-02 09:50:00,2463.89,2463.89,2453.84,2457.28,2038.0,2463.89,2463.89,2453.84,2457.28,2038.0
2023-02-02 09:55:00,2452.34,2453.34,2446.0,2446.99,1006.0,2452.34,2453.34,2446.0,2446.99,1006.0
2023-02-02 10:00:00,2442.76,2446.73,2442.76,2446.73,700.0,2442.76,2446.73,2442.76,2446.73,700.0
2023-02-02 10:05:00,2451.03,2454.66,2446.77,2452.45,2600.0,2451.03,2454.66,2446.77,2452.45,2600.0
2023-02-02 10:10:00,2453.97,2454.0,2447.88,2448.05,4200.0,2453.97,2454.0,2447.88,2448.05,4200.0
2023-02-02 10:15:00,2452.12,2462.21,2452.12,2457.07,3204.0,2452.12,2462.21,2452.12,2457.07,3204.0
2023-02-02 10:20:00,2457.8,2457.8,2448.45,2448.45,2114.0,2457.8,2457.8,2448.45,2448.45,2114.0
2023-02-02 10:25:00,2450.0,2452.0,2447.0,2448.44,2184.0,2450.0,2452.0,2447.0,2448.44,2184.0
2023-02-02 10:30:00,2448.43,2450.97,2447.43,2447.43,1000.0,2448.43,2450.97,2447.43,2447.43,1000.0
2023-02-02 10:35:00,2448.44,2450.17,2446.35,2448.44,1100.0,2448.44,2450.17,2446.35,2448.44,1100.0
2023-02-02 10:40:00,2447.74,2448.68,2434.74,2435.22,1607.0,2447.74,2448.68,2434.74,2435.22,1607.0
2023-02-02 10:45:00,2433.09,2434.0,2432.22,2434.0,1220.0,2433.09,2434.0,2432.22,2434.0,1220.0
2023-02-02 10:50:00,2430.46,2436.69,2430.46,2435.41,700.0,2430.46,2436.69,2430.46,2435.41,700.0
2023-02-02 10:55:00,2438.81,2442.1,2438.8,2442.1,1268.0,2438.81,2442.1,2438.8,2442.1,1268.0
2023-02-02 11:00:00,2436.27,2438.42,2434.84,2437.23,500.0,2436.27,2438.42,2434.84,2437.23,500.0
2023-02-02 11:05:00,2432.18,2449.99,2432.18,2449.94,2200.0,2432.18,2449.99,2432.18,2449.94,2200.0
2023-02-02 11:10:00,2449.81,2449.81,2449.08,2449.13,900.0,2449.81,2449.81,2449.08,2449.13,900.0
2023-02-02 11:15:00,2447.38,2452.82,2447.38,2452.82,442.0,2447.38,2452.82,2447.38,2452.82,442.0
2023-02-02 11:20:00,2451.74,2455.0,2451.73,2455.0,2100.0,2451.74,2455.0,2451.73,2455.0,2100.0
2023-02-02 11:25:00,2455.07,2456.67,2451.11,2451.11,1083.0,2455.07,2456.67,2451.11,2451.11,1083.0
2023-02-02 11:30:00,2451.11,2451.11,2451.11,2451.11,0.0,2451.11,2451.11,2451.11,2451.11,0.0
2023-02-02 11:35:00,2450.01,2450.01,2448.13,2449.43,700.0,2450.01,2450.01,2448.13,2449.43,700.0
2023-02-02 11:40:00,2448.97,2450.09,2448.97,2450.09,2047.0,2448.97,2450.09,2448.97,2450.09,2047.0
2023-02-02 11:45:00,2452.89,2452.89,2449.81,2449.81,605.0,2452.89,2452.89,2449.81,2449.81,605.0
2023-02-02 11:50:00,2447.47,2449.81,2447.31,2448.47,1200.0,2447.47,2449.81,2447.31,2448.47,1200.0
2023-02-02 11:55:00,2447.77,2450.8,2447.05,2449.6,1809.0,2447.77,2450.8,2447.05,2449.6,1809.0
2023-02-02 12:00:00,2449.6,2449.99,2448.83,2448.83,1366.0,2449.6,2449.99,2448.83,2448.83,1366.0
2023-02-02 12:05:00,2450.08,2454.4,2450.08,2454.39,507.0,2450.08,2454.4,2450.08,2454.39,507.0
2023-02-02 12:10:00,2454.39,2454.39,2454.39,2454.39,0.0,2454.39,2454.39,2454.39,2454.39,0.0
2023-02-02 12:15:00,2448.95,2453.84,2448.9,2448.9,1000.0,2448.95,2453.84,2448.9,2448.9,1000.0
2023-02-02 12:20:00,2449.03,2450.69,2448.89,2450.68,1300.0,2449.03,2450.69,2448.89,2450.68,1300.0
2023-02-02 12:25:00,2449.32,2453.33,2449.32,2453.33,200.0,2449.32,2453.33,2449.32,2453.33,200.0
2023-02-02 12:30:00,2450.97,2450.97,2450.96,2450.97,100.0,2450.97,2450.97,2450.96,2450.97,100.0
2023-02-02 12:35:00,2449.93,2450.88,2448.9,2450.88,1300.0,2449.93,2450.88,2448.9,2450.88,1300.0
2023-02-02 12:40:00,2449.34,2449.34,2449.34,2449.34,200.0,2449.34,2449.34,2449.34,2449.34,200.0
2023-02-02 12:45:00,2446.93,2450.53,2446.93,2449.34,300.0,2446.93,2450.53,2446.93,2449.34,300.0
2023-02-02 12:50:00,2447.93,2449.28,2447.93,2449.28,384.0,2447.93,2449.28,2447.93,2449.28,384.0
2023-02-02 12:55:00,2448.84,2450.7,2448.84,2450.7,200.0,2448.84,2450.7,2448.84,2450.7,200.0
2023-02-02 13:00:00,2452.71,2452.71,2452.71,2452.71,100.0,2452.71,2452.71,2452.71,2452.71,100.0
2023-02-02 13:05:00,2452.43,2452.43,2448.94,2449.33,700.0,2452.43,2452.43,2448.94,2449.33,700.0
2023-02-02 13:10:00,2449.33,2449.33,2449.33,2449.33,100.0,2449.33,2449.33,2449.33,2449.33,100.0
2023-02-02 13:15:00,2449.9,2453.7,2448.62,2452.12,1356.0,2449.9,2453.7,2448.62,2452.12,1356.0
2023-02-02 13:20:00,2449.17,2449.17,2449.17,2449.17,100.0,2449.17,2449.17,2449.17,2449.17,100.0
2023-02-02 13:25:00,2449.9,2452.63,2449.9,2451.23,318.0,2449.9,2452.63,2449.9,2451.23,318.0
2023-02-02 13:30:00,2450.19,2450.19,2450.19,2450.19,100.0,2450.19,2450.19,2450.19,2450.19,100.0
2023-02-02 13:35:00,2452.14,2452.14,2452.13,2452.14,100.0,2452.14,2452.14,2452.13,2452.14,100.0
2023-02-02 13:40:00,2453.33,2453.33,2449.9,2449.9,1317.0,2453.33,2453.33,2449.9,2449.9,1317.0
2023-02-02 13:45:00,2449.9,2449.9,2449.9,2449.9,300.0,2449.9,2449.9,2449.9,2449.9,300.0
2023-02-02 13:50:00,2449.9,2451.58,2449.89,2451.58,1339.0,2449.9,2451.58,2449.89,2451.58,1339.0
2023-02-02 13:55:00,2450.85,2450.85,2450.85,2450.85,502.0,2450.85,2450.85,2450.85,2450.85,502.0
2023-02-02 14:00:00,2451.41,2451.41,2450.01,2450.01,337.0,2451.41,2451.41,2450.01,2450.01,337.0
2023-02-02 14:05:00,2449.89,2449.95,2447.56,2449.39,1748.0,2449.89,2449.95,2447.56,2449.39,1748.0
2023-02-02 14:10:00,2449.35,2449.35,2446.72,2448.86,1100.0,2449.35,2449.35,2446.72,2448.86,1100.0
2023-02-02 14:15:00,2449.23,2449.23,2449.23,2449.23,225.0,2449.23,2449.23,2449.23,2449.23,225.0
2023-02-02 14:20:00,2442.08,2446.83,2442.08,2446.76,3359.0,2442.08,2446.83,2442.08,2446.76,3359.0
2023-02-02 14:25:00,2446.55,2446.56,2444.87,2446.52,1659.0,2446.55,2446.56,2444.87,2446.52,1659.0
2023-02-02 14:30:00,2440.95,2440.95,2440.95,2440.95,100.0,2440.95,2440.95,2440.95,2440.95,100.0
2023-02-02 14:35:00,2440.7,2440.7,2438.06,2439.75,500.0,2440.7,2440.7,2438.06,2439.75,500.0
2023-02-02 14:40:00,2442.58,2442.79,2441.12,2442.79,1790.0,2442.58,2442.79,2441.12,2442.79,1790.0
2023-02-02 14:45:00,2444.33,2444.99,2441.77,2442.4,849.0,2444.33,2444.99,2441.77,2442.4,849.0
2023-02-02 14:50:00,2444.05,2446.19,2443.66,2445.0,1590.0,2444.05,2446.19,2443.66,2445.0,1590.0
2023-02-02 14:55:00,2445.43,2445.43,2443.83,2444.72,500.0,2445.43,2445.43,2443.83,2444.72,500.0
2023-02-02 15:00:00,2444.98,2446.56,2444.52,2446.56,1349.0,2444.98,2446.56,2444.52,2446.56,1349.0
2023-02-02 15:05:00,2449.59,2449.59,2447.7,2447.7,400.0,2449.59,2449.59,2447.7,2447.7,400.0
2023-02-02 15:10:00,2450.6,2450.6,2450.6,2450.6,200.0,2450.6,2450.6,2450.6,2450.6,200.0
2023-02-02 15:15:00,2450.32,2451.3,2450.25,2451.3,603.0,2450.32,2451.3,2450.25,2451.3,603.0
2023-02-02 15:20:00,2453.69,2454.39,2453.69,2454.39,300.0,2453.69,2454.39,2453.69,2454.39,300.0
2023-02-02 15:25:00,2453.49,2453.98,2453.11,2453.11,785.0,2453.49,2453.98,2453.11,2453.11,785.0
2023-02-02 15:30:00,2454.37,2454.37,2454.36,2454.37,100.0,2454.37,2454.37,2454.36,2454.37,100.0
2023-02-02 15:35:00,2453.55,2453.55,2447.49,2448.49,1310.0,2453.55,2453.55,2447.49,2448.49,1310.0
2023-02-02 15:40:00,2449.05,2449.05,2446.37,2447.54,1300.0,2449.05,2449.05,2446.37,2447.54,1300.0
2023-02-02 15:45:00,2447.18,2447.5,2445.66,2445.66,2000.0,2447.18,2447.5,2445.66,2445.66,2000.0
2023-02-02 15:50:00,2444.84,2446.73,2440.87,2441.74,2015.0,2444.84,2446.73,2440.87,2441.74,2015.0
2023-02-02 15:55:00,2442.51,2446.34,2442.5,2446.34,4327.0,2442.51,2446.34,2442.5,2446.34,4327.0
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 09:35:00,2448.07,2448.07,2448.07,2448.07,0.0,2448.07,2448.07,2448.07,2448.07,0.0
2023-02-03 09:40:00,2450.68,2455.37,2444.26,2445.58,1072.0,2450.68,2455.37,2444.26,2445.58,1072.0
2023-02-03 09:45:00,2452.54,2454.99,2446.01,2446.15,2416.0,2452.54,2454.99,2446.01,2446.15,2416.0
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 09:55:00,2431.58,2431.58,2431.58,2431.58,0.0,2431.58,2431.58,2431.58,2431.58,0.0
2023-02-03 10:00:00,2435.17,2438.47,2430.86,2438.47,3403.0,2435.17,2438.47,2430.86,2438.47,3403.0
2023-02-03 10:05:00,2429.66,2432.38,2423.87,2427.29,902.0,2429.66,2432.38,2423.87,2427.29,902.0
2023-02-03 10:10:00,2425.31,2425.31,2422.1,2422.1,1350.0,2425.31,2425.31,2422.1,2422.1,1350.0
2023-02-03 10:15:00,2423.49,2423.49,2412.41,2412.41,400.0,2423.49,2423.49,2412.41,2412.41,400.0
2023-02-03 10:20:00,2418.98,2424.56,2418.75,2424.56,472.0,2418.98,2424.56,2418.75,2424.56,472.0
2023-02-03 10:25:00,2428.93,2430.12,2423.1,2429.68,1930.0,2428.93,2430.12,2423.1,2429.68,1930.0
2023-02-03 10:30:00,2423.31,2423.31,2423.31,2423.31,100.0,2423.31,2423.31,2423.31,2423.31,100.0
2023-02-03 10:35:00,2424.71,2424.71,2424.71,2424.71,100.0,2424.71,2424.71,2424.71,2424.71,100.0
2023-02-03 10:40:00,2429.68,2431.34,2429.68,2431.34,300.0,2429.68,2431.34,2429.68,2431.34,300.0
2023-02-03 10:45:00,2431.54,2431.54,2431.54,2431.54,100.0,2431.54,2431.54,2431.54,2431.54,100.0
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 10:55:00,2431.54,2431.54,2431.54,2431.54,0.0,2431.54,2431.54,2431.54,2431.54,0.0
2023-02-03 11:00:00,2431.25,2431.25,2429.76,2429.76,200.0,2431.25,2431.25,2429.76,2429.76,200.0
2023-02-03 11:05:00,2429.25,2429.25,2429.25,2429.25,149.0,2429.25,2429.25,2429.25,2429.25,149.0
2023-02-03 11:10:00,2432.22,2433.8,2432.22,2433.8,630.0,2432.22,2433.8,2432.22,2433.8,630.0
2023-02-03 11:15:00,2431.85,2431.85,2428.62,2428.62,498.0,2431.85,2431.85,2428.62,2428.62,498.0
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 11:25:00,2424.29,2424.29,2424.29,2424.29,0.0,2424.29,2424.29,2424.29,2424.29,0.0
2023-02-03 11:30:00,2424.53,2424.53,2424.53,2424.53,100.0,2424.53,2424.53,2424.53,2424.53,100.0
2023-02-03 11:35:00,2426.66,2426.66,2424.41,2424.41,400.0,2426.66,2426.66,2424.41,2424.41,400.0
2023-02-03 11:40:00,2421.08,2421.08,2419.18,2419.18,200.0,2421.08,2421.08,2419.18,2419.18,200.0
2023-02-03 11:45:00,2418.89,2418.89,2414.0,2414.0,499.0,2418.89,2418.89,2414.0,2414.0,499.0
2023-02-03 11:50:00,2417.39,2417.39,2417.39,2417.39,200.0,2417.39,2417.39,2417.39,2417.39,200.0
2023-02-03 11:55:00,2416.41,2416.41,2416.17,2416.17,200.0,2416.41,2416.41,2416.17,2416.17,200.0
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 12:05:00,2416.17,2416.17,2416.17,2416.17,0.0,2416.17,2416.17,2416.17,2416.17,0.0
2023-02-03 12:10:00,2417.32,2417.89,2415.72,2415.79,400.0,2417.32,2417.89,2415.72,2415.79,400.0
2023-02-03 12:15:00,2415.65,2415.65,2415.65,2415.65,100.0,2415.65,2415.65,2415.65,2415.65,100.0
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 12:25:00,2412.53,2412.53,2412.53,2412.53,0.0,2412.53,2412.53,2412.53,2412.53,0.0
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 12:35:00,2407.7,2407.7,2407.7,2407.7,0.0,2407.7,2407.7,2407.7,2407.7,0.0
2023-02-03 12:40:00,2410.4,2410.4,2410.4,2410.4,100.0,2410.4,2410.4,2410.4,2410.4,100.0
2023-02-03 12:45:00,2408.11,2408.11,2408.11,2408.11,100.0,2408.11,2408.11,2408.11,2408.11,100.0
2023-02-03 12:50:00,2409.5,2409.5,2406.42,2408.57,500.0,2409.5,2409.5,2406.42,2408.57,500.0
2023-02-03 12:55:00,2408.5,2408.5,2408.5,2408.5,100.0,2408.5,2408.5,2408.5,2408.5,100.0
2023-02-03 13:00:00,2407.57,2408.56,2407.57,2408.56,500.0,2407.57,2408.56,2407.57,2408.56,500.0
2023-02-03 13:05:00,2406.26,2406.65,2406.26,2406.65,300.0,2406.26,2406.65,2406.26,2406.65,300.0
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 13:15:00,2406.72,2406.72,2406.72,2406.72,0.0,2406.72,2406.72,2406.72,2406.72,0.0
2023-02-03 13:20:00,2407.07,2407.07,2407.07,2407.07,100.0,2407.07,2407.07,2407.07,2407.07,100.0
2023-02-03 13:25:00,2405.03,2405.03,2403.08,2403.08,400.0,2405.03,2405.03,2403.08,2403.08,400.0
2023-02-03 13:30:00,2402.27,2404.64,2402.27,2402.39,500.0,2402.27,2404.64,2402.27,2402.39,500.0
2023-02-03 13:35:00,2405.01,2405.23,2403.88,2405.23,300.0,2405.01,2405.23,2403.88,2405.23,300.0
2023-02-03 13:40:00,2403.0,2403.0,2400.84,2400.84,600.0,2403.0,2403.0,2400.84,2400.84,600.0
2023-02-03 13:45:00,2402.36,2402.36,2398.32,2399.07,1230.0,2402.36,2402.36,2398.32,2399.07,1230.0
2023-02-03 13:50:00,2400.76,2403.34,2400.76,2403.34,310.0,2400.76,2403.34,2400.76,2403.34,310.0
2023-02-03 13:55:00,2402.69,2402.69,2402.56,2402.56,200.0,2402.69,2402.69,2402.56,2402.56,200.0
2023-02-03 14:00:00,2402.42,2402.42,2401.25,2401.25,200.0,2402.42,2402.42,2401.25,2401.25,200.0
2023-02-03 14:05:00,2402.04,2402.1,2398.89,2399.45,700.0,2402.04,2402.1,2398.89,2399.45,700.0
2023-02-03 14:10:00,2399.51,2399.51,2399.51,2399.51,100.0,2399.51,2399.51,2399.51,2399.51,100.0
2023-02-03 14:15:00,2400.88,2401.22,2400.88,2401.22,279.0,2400.88,2401.22,2400.88,2401.22,279.0
2023-02-03 14:20:00,2398.61,2398.61,2398.56,2398.56,200.0,2398.61,2398.61,2398.56,2398.56,200.0
2023-02-03 14:25:00,2400.26,2400.26,2398.85,2398.85,200.0,2400.26,2400.26,2398.85,2398.85,200.0
2023-02-03 14:30:00,2399.69,2401.27,2398.86,2400.77,1001.0,2399.69,2401.27,2398.86,2400.77,1001.0
2023-02-03 14:35:00,2400.99,2400.99,2400.99,2400.99,100.0,2400.99,2400.99,2400.99,2400.99,100.0
2023-02-03 14:40:00,2400.99,2400.99,2400.99,2400.99,0.0,2400.99,2400.99,2400.99,2400.99,0.0
2023-02-03 14:45:00,2401.21,2401.21,2399.04,2399.04,500.0,2401.21,2401.21,2399.04,2399.04,500.0
2023-02-03 14:50:00,2398.14,2398.94,2398.14,2398.93,200.0,2398.14,2398.94,2398.14,2398.93,200.0
2023-02-03 14:55:00,2400.04,2400.04,2398.89,2398.89,200.0,2400.04,2400.04,2398.89,2398.89,200.0
2023-02-03 15:00:00,2398.2,2398.2,2397.0,2397.0,200.0,2398.2,2398.2,2397.0,2397.0,200.0
2023-02-03 15:05:00,2392.87,2393.89,2392.82,2393.89,759.0,2392.87,2393.89,2392.82,2393.89,759.0
2023-02-03 15:10:00,2395.7,2396.48,2395.62,2396.48,346.0,2395.7,2396.48,2395.62,2396.48,346.0
2023-02-03 15:15:00,2394.64,2398.43,2394.64,2398.43,1207.0,2394.64,2398.43,2394.64,2398.43,1207.0
2023-02-03 15:20:00,2397.12,2397.12,2397.1,2397.1,200.0,2397.12,2397.12,2397.1,2397.1,200.0
2023-02-03 15:25:00,2397.55,2397.55,2393.8,2393.8,871.0,2397.55,2397.55,2393.8,2393.8,871.0
2023-02-03 15:30:00,2395.36,2395.36,2391.77,2391.77,400.0,2395.36,2395.36,2391.77,2391.77,400.0
2023-02-03 15:35:00,2390.1,2390.66,2390.1,2390.66,200.0,2390.1,2390.66,2390.1,2390.66,200.0
2023-02-03 15:40:00,2389.7,2394.81,2389.7,2394.05,1029.0,2389.7,2394.81,2389.7,2394.05,1029.0
2023-02-03 15:45:00,2393.27,2393.84,2391.62,2391.76,1277.0,2393.27,2393.84,2391.62,2391.76,1277.0
2023-02-03 15:50:00,2392.53,2393.57,2389.97,2391.26,900.0,2392.53,2393.57,2389.97,2391.26,900.0
2023-02-03 15:55:00,2393.52,2399.86,2393.52,2399.83,4907.0,2393.52,2399.86,2393.52,2399.83,4907.0
2023-02-06 09:30:00,2408.76,2426.24,2408.76,2426.24,2142.0,2408.76,2426.24,2408.76,2426.24,2142.0
2023-02-06 09:35:00,2419.74,2419.79,2409.04,2409.04,2045.0,2419.74,2419.79,2409.04,2409.04,2045.0
2023-02-06 09:40:00,2403.74,2408.0,2401.08,2401.08,800.0,2403.74,2408.0,2401.08,2401.08,800.0
2023-02-06 09:45:00,2405.25,2408.14,2401.31,2408.14,800.0,2405.25,2408.14,2401.31,2408.14,800.0
2023-02-06 09:50:00,2411.2,2420.0,2411.19,2420.0,400.0,2411.2,2420.0,2411.19,2420.0,400.0
2023-02-06 09:55:00,2417.5,2417.5,2417.5,2417.5,100.0,2417.5,2417.5,2417.5,2417.5,100.0
2023-02-06 10:00:00,2415.73,2415.73,2415.73,2415.73,550.0,2415.73,2415.73,2415.73,2415.73,550.0
2023-02-06 10:05:00,2415.73,2419.32,2409.43,2419.08,712.0,2415.73,2419.32,2409.43,2419.08,712.0
2023-02-06 10:10:00,2418.21,2418.54,2418.21,2418.54,200.0,2418.21,2418.54,2418.21,2418.54,200.0
2023-02-06 10:15:00,2418.54,2430.0,2418.53,2430.0,887.0,2418.54,2430.0,2418.53,2430.0,887.0
2023-02-06 10:20:00,2429.21,2434.49,2429.21,2433.26,1100.0,2429.21,2434.49,2429.21,2433.26,1100.0
2023-02-06 10:25:00,2435.33,2439.18,2435.32,2439.18,500.0,2435.33,2439.18,2435.32,2439.18,500.0
2023-02-06 10:30:00,2442.06,2442.06,2439.58,2439.58,300.0,2442.06,2442.06,2439.58,2439.58,300.0
2023-02-06 10:35:00,2440.0,2443.13,2440.0,2442.8,599.0,2440.0,2443.13,2440.0,2442.8,599.0
2023-02-06 10:40:00,2441.96,2441.96,2433.53,2438.87,1102.0,2441.96,2441.96,2433.53,2438.87,1102.0
2023-02-06 10:45:00,2436.3,2436.3,2435.15,2435.31,400.0,2436.3,2436.3,2435.15,2435.31,400.0
2023-02-06 10:50:00,2434.03,2434.03,2434.03,2434.03,100.0,2434.03,2434.03,2434.03,2434.03,100.0
2023-02-06 10:55:00,2433.82,2433.82,2433.82,2433.82,100.0,2433.82,2433.82,2433.82,2433.82,100.0
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 11:05:00,2432.06,2432.06,2432.06,2432.06,0.0,2432.06,2432.06,2432.06,2432.06,0.0
2023-02-06 11:10:00,2428.81,2428.81,2428.81,2428.81,100.0,2428.81,2428.81,2428.81,2428.81,100.0
2023-02-06 11:15:00,2426.33,2426.92,2422.33,2422.33,500.0,2426.33,2426.92,2422.33,2422.33,500.0
2023-02-06 11:20:00,2422.34,2426.78,2422.34,2426.78,200.0,2422.34,2426.78,2422.34,2426.78,200.0
2023-02-06 11:25:00,2425.72,2425.72,2421.84,2421.84,303.0,2425.72,2425.72,2421.84,2421.84,303.0
2023-02-06 11:30:00,2423.75,2423.75,2420.0,2420.0,700.0,2423.75,2423.75,2420.0,2420.0,700.0
2023-02-06 11:35:00,2413.77,2413.77,2413.64,2413.64,200.0,2413.77,2413.77,2413.64,2413.64,200.0
2023-02-06 11:40:00,2415.34,2415.34,2415.33,2415.34,100.0,2415.34,2415.34,2415.33,2415.34,100.0
2023-02-06 11:45:00,2415.24,2415.24,2415.24,2415.24,100.0,2415.24,2415.24,2415.24,2415.24,100.0
2023-02-06 11:50:00,2415.24,2415.24,2415.24,2415.24,0.0,2415.24,2415.24,2415.24,2415.24,0.0
2023-02-06 11:55:00,2414.21,2414.21,2411.37,2411.38,900.0,2414.21,2414.21,2411.37,2411.38,900.0
2023-02-06 12:00:00,2407.42,2407.42,2407.24,2407.24,200.0,2407.42,2407.42,2407.24,2407.24,200.0
2023-02-06 12:05:00,2410.22,2410.22,2410.22,2410.22,100.0,2410.22,2410.22,2410.22,2410.22,100.0
2023-02-06 12:10:00,2410.22,2410.22,2410.22,2410.22,0.0,2410.22,2410.22,2410.22,2410.22,0.0
2023-02-06 12:15:00,2409.86,2409.86,2409.86,2409.86,100.0,2409.86,2409.86,2409.86,2409.86,100.0
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 12:25:00,2411.73,2411.73,2411.73,2411.73,0.0,2411.73,2411.73,2411.73,2411.73,0.0
2023-02-06 12:30:00,2411.73,2411.73,2411.73,2411.73,0.0,2411.73,2411.73,2411.73,2411.73,0.0
2023-02-06 12:35:00,2411.73,2411.73,2411.73,2411.73,0.0,2411.73,2411.73,2411.73,2411.73,0.0
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 12:45:00,2409.92,2409.92,2409.92,2409.92,0.0,2409.92,2409.92,2409.92,2409.92,0.0
2023-02-06 12:50:00,2410.71,2410.71,2410.45,2410.45,200.0,2410.71,2410.71,2410.45,2410.45,200.0
2023-02-06 12:55:00,2412.01,2412.01,2412.0,2412.0,300.0,2412.01,2412.01,2412.0,2412.0,300.0
2023-02-06 13:00:00,2412.0,2412.0,2412.0,2412.0,0.0,2412.0,2412.0,2412.0,2412.0,0.0
2023-02-06 13:05:00,2414.81,2418.94,2414.81,2418.93,604.0,2414.81,2418.94,2414.81,2418.93,604.0
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 13:15:00,2419.16,2419.16,2419.16,2419.16,0.0,2419.16,2419.16,2419.16,2419.16,0.0
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 13:25:00,2423.16,2423.16,2423.16,2423.16,0.0,2423.16,2423.16,2423.16,2423.16,0.0
2023-02-06 13:30:00,2423.16,2423.16,2423.16,2423.16,0.0,2423.16,2423.16,2423.16,2423.16,0.0
2023-02-06 13:35:00,2425.26,2426.88,2424.49,2426.47,1000.0,2425.26,2426.88,2424.49,2426.47,1000.0
2023-02-06 13:40:00,2423.21,2423.22,2421.32,2421.32,400.0,2423.21,2423.22,2421.32,2421.32,400.0
2023-02-06 13:45:00,2424.96,2424.96,2424.96,2424.96,100.0,2424.96,2424.96,2424.96,2424.96,100.0
2023-02-06 13:50:00,2424.71,2424.71,2424.71,2424.71,100.0,2424.71,2424.71,2424.71,2424.71,100.0
2023-02-06 13:55:00,2426.07,2426.07,2424.1,2424.11,1387.0,2426.07,2426.07,2424.1,2424.11,1387.0
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 14:05:00,2424.11,2424.11,2424.11,2424.11,0.0,2424.11,2424.11,2424.11,2424.11,0.0
2023-02-06 14:10:00,2427.19,2429.99,2427.19,2427.93,812.0,2427.19,2429.99,2427.19,2427.93,812.0
2023-02-06 14:15:00,2427.61,2427.61,2427.61,2427.61,100.0,2427.61,2427.61,2427.61,2427.61,100.0
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 14:25:00,2424.01,2424.01,2424.01,2424.01,0.0,2424.01,2424.01,2424.01,2424.01,0.0
2023-02-06 14:30:00,2421.93,2421.93,2421.93,2421.93,100.0,2421.93,2421.93,2421.93,2421.93,100.0
2023-02-06 14:35:00,2422.58,2422.58,2422.58,2422.58,100.0,2422.58,2422.58,2422.58,2422.58,100.0
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 14:45:00,2420.0,2420.0,2420.0,2420.0,0.0,2420.0,2420.0,2420.0,2420.0,0.0
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 14:55:00,2420.22,2420.22,2420.22,2420.22,0.0,2420.22,2420.22,2420.22,2420.22,0.0
2023-02-06 15:00:00,2420.22,2420.22,2420.22,2420.22,0.0,2420.22,2420.22,2420.22,2420.22,0.0
2023-02-06 15:05:00,2422.75,2422.75,2421.35,2421.35,200.0,2422.75,2422.75,2421.35,2421.35,200.0
2023-02-06 15:10:00,2423.73,2424.12,2422.98,2422.98,300.0,2423.73,2424.12,2422.98,2422.98,300.0
2023-02-06 15:15:00,2422.11,2424.26,2422.11,2423.89,300.0,2422.11,2424.26,2422.11,2423.89,300.0
2023-02-06 15:20:00,2424.59,2425.33,2424.59,2425.33,300.0,2424.59,2425.33,2424.59,2425.33,300.0
2023-02-06 15:25:00,2426.5,2426.55,2424.0,2424.15,1899.0,2426.5,2426.55,2424.0,2424.15,1899.0
2023-02-06 15:30:00,2427.11,2427.82,2425.15,2427.76,1100.0,2427.11,2427.82,2425.15,2427.76,1100.0
2023-02-06 15:35:00,2428.54,2428.54,2427.92,2427.92,200.0,2428.54,2428.54,2427.92,2427.92,200.0
2023-02-06 15:40:00,2427.92,2427.92,2427.92,2427.92,0.0,2427.92,2427.92,2427.92,2427.92,0.0
2023-02-06 15:45:00,2428.53,2430.29,2428.08,2430.29,1145.0,2428.53,2430.29,2428.08,2430.29,1145.0
2023-02-06 15:50:00,2431.23,2431.23,2425.88,2427.38,1164.0,2431.23,2431.23,2425.88,2427.38,1164.0
2023-02-06 15:55:00,2427.92,2427.92,2424.77,2424.81,1815.0,2427.92,2427.92,2424.77,2424.81,1815.0
2023-02-07 09:30:00,2399.1,2399.1,2399.1,2399.1,1105.0,2399.1,2399.1,2399.1,2399.1,1105.0
2023-02-07 09:35:00,2409.28,2409.28,2397.82,2402.02,1100.0,2409.28,2409.28,2397.82,2402.02,1100.0
2023-02-07 09:40:00,2393.5,2393.57,2389.94,2390.97,900.0,2393.5,2393.57,2389.94,2390.97,900.0
2023-02-07 09:45:00,2387.68,2391.71,2387.68,2391.71,200.0,2387.68,2391.71,2387.68,2391.71,200.0
2023-02-07 09:50:00,2391.49,2391.49,2378.2,2378.2,1100.0,2391.49,2391.49,2378.2,2378.2,1100.0
2023-02-07 09:55:00,2375.2,2376.69,2372.0,2375.47,1200.0,2375.2,2376.69,2372.0,2375.47,1200.0
2023-02-07 10:00:00,2375.47,2375.47,2375.47,2375.47,0.0,2375.47,2375.47,2375.47,2375.47,0.0
2023-02-07 10:05:00,2378.83,2382.96,2378.83,2382.96,200.0,2378.83,2382.96,2378.83,2382.96,200.0
2023-02-07 10:10:00,2388.77,2388.77,2388.02,2388.02,300.0,2388.77,2388.77,2388.02,2388.02,300.0
2023-02-07 10:15:00,2390.27,2392.54,2390.27,2392.54,400.0,2390.27,2392.54,2390.27,2392.54,400.0
2023-02-07 10:20:00,2391.89,2391.89,2391.64,2391.64,387.0,2391.89,2391.89,2391.64,2391.64,387.0
2023-02-07 10:25:00,2386.88,2386.88,2385.77,2385.77,200.0,2386.88,2386.88,2385.77,2385.77,200.0
2023-02-07 10:30:00,2383.92,2383.93,2383.92,2383.92,100.0,2383.92,2383.93,2383.92,2383.92,100.0
2023-02-07 10:35:00,2385.82,2385.82,2385.82,2385.82,100.0,2385.82,2385.82,2385.82,2385.82,100.0
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 10:45:00,2383.26,2383.26,2383.26,2383.26,0.0,2383.26,2383.26,2383.26,2383.26,0.0
2023-02-07 10:50:00,2383.26,2383.26,2383.26,2383.26,0.0,2383.26,2383.26,2383.26,2383.26,0.0
2023-02-07 10:55:00,2382.31,2382.31,2381.1,2381.1,500.0,2382.31,2382.31,2381.1,2381.1,500.0
2023-02-07 11:00:00,2380.09,2380.09,2379.65,2379.65,200.0,2380.09,2380.09,2379.65,2379.65,200.0
2023-02-07 11:05:00,2384.93,2384.95,2384.93,2384.95,200.0,2384.93,2384.95,2384.93,2384.95,200.0
2023-02-07 11:10:00,2385.64,2385.64,2385.64,2385.64,100.0,2385.64,2385.64,2385.64,2385.64,100.0
2023-02-07 11:15:00,2386.96,2387.49,2386.96,2387.49,200.0,2386.96,2387.49,2386.96,2387.49,200.0
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 11:25:00,2387.49,2387.49,2387.49,2387.49,0.0,2387.49,2387.49,2387.49,2387.49,0.0
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 11:35:00,2384.9,2384.9,2384.9,2384.9,0.0,2384.9,2384.9,2384.9,2384.9,0.0
2023-02-07 11:40:00,2384.9,2384.9,2384.9,2384.9,0.0,2384.9,2384.9,2384.9,2384.9,0.0
2023-02-07 11:45:00,2390.49,2390.49,2389.1,2389.1,600.0,2390.49,2390.49,2389.1,2389.1,600.0
2023-02-07 11:50:00,2389.1,2389.1,2389.1,2389.1,0.0,2389.1,2389.1,2389.1,2389.1,0.0
2023-02-07 11:55:00,2388.18,2388.18,2386.38,2386.38,700.0,2388.18,2388.18,2386.38,2386.38,700.0
2023-02-07 12:00:00,2386.38,2386.38,2386.38,2386.38,0.0,2386.38,2386.38,2386.38,2386.38,0.0
2023-02-07 12:05:00,2387.07,2387.07,2387.07,2387.07,100.0,2387.07,2387.07,2387.07,2387.07,100.0
2023-02-07 12:10:00,2385.91,2385.92,2381.7,2381.7,400.0,2385.91,2385.92,2381.7,2381.7,400.0
2023-02-07 12:15:00,2384.14,2384.14,2382.48,2382.48,300.0,2384.14,2384.14,2382.48,2382.48,300.0
2023-02-07 12:20:00,2381.99,2381.99,2380.03,2380.03,400.0,2381.99,2381.99,2380.03,2380.03,400.0
2023-02-07 12:25:00,2378.11,2378.11,2377.3,2377.3,334.0,2378.11,2378.11,2377.3,2377.3,334.0
2023-02-07 12:30:00,2380.37,2381.95,2380.37,2381.95,220.0,2380.37,2381.95,2380.37,2381.95,220.0
2023-02-07 12:35:00,2381.24,2381.53,2381.24,2381.53,300.0,2381.24,2381.53,2381.24,2381.53,300.0
2023-02-07 12:40:00,2383.48,2388.88,2383.23,2386.77,400.0,2383.48,2388.88,2383.23,2386.77,400.0
2023-02-07 12:45:00,2389.81,2389.81,2389.71,2389.71,261.0,2389.81,2389.81,2389.71,2389.71,261.0
2023-02-07 12:50:00,2391.73,2395.12,2391.73,2395.12,500.0,2391.73,2395.12,2391.73,2395.12,500.0
2023-02-07 12:55:00,2395.37,2404.55,2395.37,2402.29,870.0,2395.37,2404.55,2395.37,2402.29,870.0
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 13:05:00,2402.29,2402.29,2402.29,2402.29,0.0,2402.29,2402.29,2402.29,2402.29,0.0
2023-02-07 13:10:00,2401.43,2401.97,2400.89,2400.89,300.0,2401.43,2401.97,2400.89,2400.89,300.0
2023-02-07 13:15:00,2398.72,2398.72,2398.33,2398.34,300.0,2398.72,2398.72,2398.33,2398.34,300.0
2023-02-07 13:20:00,2398.34,2398.34,2398.34,2398.34,0.0,2398.34,2398.34,2398.34,2398.34,0.0
2023-02-07 13:25:00,2395.72,2397.74,2395.0,2395.0,803.0,2395.72,2397.74,2395.0,2395.0,803.0
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 13:35:00,2381.42,2381.42,2381.42,2381.42,0.0,2381.42,2381.42,2381.42,2381.42,0.0
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 13:45:00,2382.0,2382.0,2382.0,2382.0,0.0,2382.0,2382.0,2382.0,2382.0,0.0
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 13:55:00,2382.69,2382.69,2382.69,2382.69,0.0,2382.69,2382.69,2382.69,2382.69,0.0
2023-02-07 14:00:00,2382.69,2382.69,2382.69,2382.69,0.0,2382.69,2382.69,2382.69,2382.69,0.0
2023-02-07 14:05:00,2382.69,2382.69,2382.69,2382.69,0.0,2382.69,2382.69,2382.69,2382.69,0.0
2023-02-07 14:10:00,2400.62,2404.4,2400.62,2404.4,400.0,2400.62,2404.4,2400.62,2404.4,400.0
2023-02-07 14:15:00,2404.09,2404.09,2401.41,2401.44,400.0,2404.09,2404.09,2401.41,2401.44,400.0
2023-02-07 14:20:00,2401.44,2401.44,2401.44,2401.44,0.0,2401.44,2401.44,2401.44,2401.44,0.0
2023-02-07 14:25:00,2405.11,2405.11,2404.94,2404.94,200.0,2405.11,2405.11,2404.94,2404.94,200.0
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 14:35:00,2408.99,2408.99,2408.99,2408.99,0.0,2408.99,2408.99,2408.99,2408.99,0.0
2023-02-07 14:40:00,2408.99,2408.99,2408.99,2408.99,0.0,2408.99,2408.99,2408.99,2408.99,0.0
2023-02-07 14:45:00,2413.52,2413.52,2409.63,2410.79,300.0,2413.52,2413.52,2409.63,2410.79,300.0
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 14:55:00,2410.67,2410.67,2410.67,2410.67,0.0,2410.67,2410.67,2410.67,2410.67,0.0
2023-02-07 15:00:00,2417.69,2417.69,2415.39,2415.39,345.0,2417.69,2417.69,2415.39,2415.39,345.0
2023-02-07 15:05:00,2417.48,2417.48,2417.48,2417.48,200.0,2417.48,2417.48,2417.48,2417.48,200.0
2023-02-07 15:10:00,2417.47,2419.99,2417.47,2417.53,698.0,2417.47,2419.99,2417.47,2417.53,698.0
2023-02-07 15:15:00,2419.92,2420.0,2418.78,2420.0,620.0,2419.92,2420.0,2418.78,2420.0,620.0
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 15:25:00,2420.97,2420.97,2420.97,2420.97,0.0,2420.97,2420.97,2420.97,2420.97,0.0
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 15:35:00,2419.99,2419.99,2419.99,2419.99,0.0,2419.99,2419.99,2419.99,2419.99,0.0
2023-02-07 15:40:00,2417.41,2417.41,2416.43,2416.43,400.0,2417.41,2417.41,2416.43,2416.43,400.0
2023-02-07 15:45:00,2416.01,2417.72,2414.57,2417.72,938.0,2416.01,2417.72,2414.57,2417.72,938.0
2023-02-07 15:50:00,2419.84,2420.77,2418.93,2419.66,887.0,2419.84,2420.77,2418.93,2419.66,887.0
2023-02-07 15:55:00,2419.21,2419.83,2416.82,2419.81,2775.0,2419.21,2419.83,2416.82,2419.81,2775.0
2023-02-08 09:30:00,2407.93,2412.33,2407.93,2409.55,1091.0,2407.93,2412.33,2407.93,2409.55,1091.0
2023-02-08 09:35:00,2408.57,2410.0,2402.03,2402.03,861.0,2408.57,2410.0,2402.03,2402.03,861.0
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 09:45:00,2413.12,2413.12,2413.12,2413.12,0.0,2413.12,2413.12,2413.12,2413.12,0.0
2023-02-08 09:50:00,2413.12,2413.12,2413.12,2413.12,0.0,2413.12,2413.12,2413.12,2413.12,0.0
2023-02-08 09:55:00,2419.99,2428.77,2419.98,2426.77,1600.0,2419.99,2428.77,2419.98,2426.77,1600.0
2023-02-08 10:00:00,2428.51,2429.18,2427.01,2429.18,600.0,2428.51,2429.18,2427.01,2429.18,600.0
2023-02-08 10:05:00,2423.87,2428.85,2421.15,2427.98,600.0,2423.87,2428.85,2421.15,2427.98,600.0
2023-02-08 10:10:00,2427.08,2427.29,2422.11,2422.11,749.0,2427.08,2427.29,2422.11,2422.11,749.0
2023-02-08 10:15:00,2420.19,2420.19,2420.19,2420.19,100.0,2420.19,2420.19,2420.19,2420.19,100.0
2023-02-08 10:20:00,2420.19,2420.19,2420.19,2420.19,0.0,2420.19,2420.19,2420.19,2420.19,0.0
2023-02-08 10:25:00,2418.95,2423.77,2416.4,2423.77,512.0,2418.95,2423.77,2416.4,2423.77,512.0
2023-02-08 10:30:00,2432.57,2432.57,2432.18,2432.18,200.0,2432.57,2432.57,2432.18,2432.18,200.0
2023-02-08 10:35:00,2429.74,2429.74,2429.74,2429.74,100.0,2429.74,2429.74,2429.74,2429.74,100.0
2023-02-08 10:40:00,2430.0,2430.0,2430.0,2430.0,100.0,2430.0,2430.0,2430.0,2430.0,100.0
2023-02-08 10:45:00,2428.8,2428.8,2428.8,2428.8,140.0,2428.8,2428.8,2428.8,2428.8,140.0
2023-02-08 10:50:00,2432.69,2434.52,2430.9,2434.52,300.0,2432.69,2434.52,2430.9,2434.52,300.0
2023-02-08 10:55:00,2431.85,2431.85,2431.19,2431.19,200.0,2431.85,2431.85,2431.19,2431.19,200.0
2023-02-08 11:00:00,2427.67,2427.67,2426.96,2426.96,312.0,2427.67,2427.67,2426.96,2426.96,312.0
2023-02-08 11:05:00,2429.25,2429.25,2426.96,2426.96,200.0,2429.25,2429.25,2426.96,2426.96,200.0
2023-02-08 11:10:00,2426.96,2426.96,2426.96,2426.96,0.0,2426.96,2426.96,2426.96,2426.96,0.0
2023-02-08 11:15:00,2432.25,2432.26,2432.25,2432.25,135.0,2432.25,2432.26,2432.25,2432.25,135.0
2023-02-08 11:20:00,2435.1,2435.47,2434.26,2434.26,500.0,2435.1,2435.47,2434.26,2434.26,500.0
2023-02-08 11:25:00,2434.34,2434.34,2431.14,2431.14,400.0,2434.34,2434.34,2431.14,2431.14,400.0
2023-02-08 11:30:00,2427.49,2427.72,2427.49,2427.72,200.0,2427.49,2427.72,2427.49,2427.72,200.0
2023-02-08 11:35:00,2428.23,2428.73,2424.12,2428.73,900.0,2428.23,2428.73,2424.12,2428.73,900.0
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 11:45:00,2425.93,2425.93,2425.93,2425.93,0.0,2425.93,2425.93,2425.93,2425.93,0.0
2023-02-08 11:50:00,2424.79,2424.79,2424.65,2424.65,200.0,2424.79,2424.79,2424.65,2424.65,200.0
2023-02-08 11:55:00,2430.64,2430.65,2425.91,2425.91,400.0,2430.64,2430.65,2425.91,2425.91,400.0
2023-02-08 12:00:00,2425.91,2425.91,2425.91,2425.91,0.0,2425.91,2425.91,2425.91,2425.91,0.0
2023-02-08 12:05:00,2424.8,2425.2,2424.8,2425.2,200.0,2424.8,2425.2,2424.8,2425.2,200.0
2023-02-08 12:10:00,2424.25,2424.25,2419.1,2419.1,600.0,2424.25,2424.25,2419.1,2419.1,600.0
2023-02-08 12:15:00,2413.55,2419.18,2413.54,2419.18,300.0,2413.55,2419.18,2413.54,2419.18,300.0
2023-02-08 12:20:00,2419.18,2419.18,2419.18,2419.18,0.0,2419.18,2419.18,2419.18,2419.18,0.0
2023-02-08 12:25:00,2415.8,2415.8,2415.8,2415.8,100.0,2415.8,2415.8,2415.8,2415.8,100.0
2023-02-08 12:30:00,2415.8,2415.8,2415.8,2415.8,0.0,2415.8,2415.8,2415.8,2415.8,0.0
2023-02-08 12:35:00,2417.65,2417.65,2417.65,2417.65,100.0,2417.65,2417.65,2417.65,2417.65,100.0
2023-02-08 12:40:00,2419.0,2419.0,2418.28,2418.97,400.0,2419.0,2419.0,2418.28,2418.97,400.0
2023-02-08 12:45:00,2421.84,2421.84,2421.58,2421.59,600.0,2421.84,2421.84,2421.58,2421.59,600.0
2023-02-08 12:50:00,2425.46,2425.46,2425.15,2425.16,456.0,2425.46,2425.46,2425.15,2425.16,456.0
2023-02-08 12:55:00,2425.45,2425.45,2425.45,2425.45,100.0,2425.45,2425.45,2425.45,2425.45,100.0
2023-02-08 13:00:00,2425.38,2425.38,2425.38,2425.38,100.0,2425.38,2425.38,2425.38,2425.38,100.0
2023-02-08 13:05:00,2421.46,2424.13,2421.31,2424.13,832.0,2421.46,2424.13,2421.31,2424.13,832.0
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 13:15:00,2426.76,2426.76,2426.76,2426.76,0.0,2426.76,2426.76,2426.76,2426.76,0.0
2023-02-08 13:20:00,2426.76,2426.76,2426.76,2426.76,0.0,2426.76,2426.76,2426.76,2426.76,0.0
2023-02-08 13:25:00,2424.88,2426.29,2423.01,2425.52,1941.0,2424.88,2426.29,2423.01,2425.52,1941.0
2023-02-08 13:30:00,2422.73,2422.73,2422.73,2422.73,100.0,2422.73,2422.73,2422.73,2422.73,100.0
2023-02-08 13:35:00,2422.98,2424.53,2422.98,2423.06,900.0,2422.98,2424.53,2422.98,2423.06,900.0
2023-02-08 13:40:00,2422.69,2422.69,2422.69,2422.69,100.0,2422.69,2422.69,2422.69,2422.69,100.0
2023-02-08 13:45:00,2421.52,2421.52,2419.46,2419.46,1200.0,2421.52,2421.52,2419.46,2419.46,1200.0
2023-02-08 13:50:00,2418.25,2418.26,2417.12,2418.21,2537.0,2418.25,2418.26,2417.12,2418.21,2537.0
2023-02-08 13:55:00,2421.14,2421.14,2420.92,2420.92,500.0,2421.14,2421.14,2420.92,2420.92,500.0
2023-02-08 14:00:00,2420.92,2420.92,2420.92,2420.92,0.0,2420.92,2420.92,2420.92,2420.92,0.0
2023-02-08 14:05:00,2420.2,2421.0,2420.19,2420.21,400.0,2420.2,2421.0,2420.19,2420.21,400.0
2023-02-08 14:10:00,2420.21,2420.21,2420.21,2420.21,0.0,2420.21,2420.21,2420.21,2420.21,0.0
2023-02-08 14:15:00,2424.45,2425.0,2424.45,2425.0,200.0,2424.45,2425.0,2424.45,2425.0,200.0
2023-02-08 14:20:00,2425.0,2425.0,2425.0,2425.0,0.0,2425.0,2425.0,2425.0,2425.0,0.0
2023-02-08 14:25:00,2423.02,2423.2,2422.35,2422.35,500.0,2423.02,2423.2,2422.35,2422.35,500.0
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 14:35:00,2426.77,2426.77,2426.77,2426.77,0.0,2426.77,2426.77,2426.77,2426.77,0.0
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 14:45:00,2424.9,2424.9,2424.9,2424.9,0.0,2424.9,2424.9,2424.9,2424.9,0.0
2023-02-08 14:50:00,2424.9,2424.9,2424.9,2424.9,0.0,2424.9,2424.9,2424.9,2424.9,0.0
2023-02-08 14:55:00,2429.07,2429.07,2429.07,2429.07,100.0,2429.07,2429.07,2429.07,2429.07,100.0
2023-02-08 15:00:00,2429.18,2430.72,2428.64,2430.06,778.0,2429.18,2430.72,2428.64,2430.06,778.0
2023-02-08 15:05:00,2427.69,2430.0,2427.69,2430.0,407.0,2427.69,2430.0,2427.69,2430.0,407.0
2023-02-08 15:10:00,2430.19,2430.19,2430.19,2430.19,100.0,2430.19,2430.19,2430.19,2430.19,100.0
2023-02-08 15:15:00,2429.89,2429.89,2428.84,2428.84,500.0,2429.89,2429.89,2428.84,2428.84,500.0
2023-02-08 15:20:00,2428.95,2429.03,2428.94,2429.03,900.0,2428.95,2429.03,2428.94,2429.03,900.0
2023-02-08 15:25:00,2428.97,2428.97,2428.2,2428.38,1103.0,2428.97,2428.97,2428.2,2428.38,1103.0
2023-02-08 15:30:00,2428.78,2429.55,2425.04,2425.05,2081.0,2428.78,2429.55,2425.04,2425.05,2081.0
2023-02-08 15:35:00,2427.9,2428.59,2427.89,2428.27,1616.0,2427.9,2428.59,2427.89,2428.27,1616.0
2023-02-08 15:40:00,2427.57,2428.01,2426.78,2427.22,600.0,2427.57,2428.01,2426.78,2427.22,600.0
2023-02-08 15:45:00,2425.69,2426.88,2424.97,2424.97,400.0,2425.69,2426.88,2424.97,2424.97,400.0
2023-02-08 15:50:00,2424.86,2424.86,2422.4,2422.4,1000.0,2424.86,2424.86,2422.4,2422.4,1000.0
2023-02-08 15:55:00,2422.48,2424.26,2420.67,2424.26,4442.0,2422.48,2424.26,2420.67,2424.26,4442.0
2023-02-09 09:30:00,2443.84,2454.89,2442.53,2442.53,1682.0,2443.84,2454.89,2442.53,2442.53,1682.0
2023-02-09 09:35:00,2443.41,2443.41,2431.15,2431.15,500.0,2443.41,2443.41,2431.15,2431.15,500.0
2023-02-09 09:40:00,2440.5,2454.86,2440.5,2454.86,200.0,2440.5,2454.86,2440.5,2454.86,200.0
2023-02-09 09:45:00,2455.0,2455.0,2447.52,2448.51,800.0,2455.0,2455.0,2447.52,2448.51,800.0
2023-02-09 09:50:00,2449.43,2457.88,2449.0,2456.04,4012.0,2449.43,2457.88,2449.0,2456.04,4012.0
2023-02-09 09:55:00,2455.92,2465.0,2453.28,2456.79,4918.0,2455.92,2465.0,2453.28,2456.79,4918.0
2023-02-09 10:00:00,2461.13,2462.84,2460.97,2462.84,700.0,2461.13,2462.84,2460.97,2462.84,700.0
2023-02-09 10:05:00,2465.99,2467.0,2464.0,2466.81,2540.0,2465.99,2467.0,2464.0,2466.81,2540.0
2023-02-09 10:10:00,2470.83,2470.83,2470.73,2470.74,200.0,2470.83,2470.83,2470.73,2470.74,200.0
2023-02-09 10:15:00,2471.04,2472.43,2469.79,2472.43,1118.0,2471.04,2472.43,2469.79,2472.43,1118.0
2023-02-09 10:20:00,2470.46,2471.91,2467.69,2471.33,1224.0,2470.46,2471.91,2467.69,2471.33,1224.0
2023-02-09 10:25:00,2472.68,2472.69,2466.24,2470.38,1874.0,2472.68,2472.69,2466.24,2470.38,1874.0
2023-02-09 10:30:00,2470.16,2475.0,2470.16,2475.0,1400.0,2470.16,2475.0,2470.16,2475.0,1400.0
2023-02-09 10:35:00,2475.37,2476.0,2473.45,2473.45,471.0,2475.37,2476.0,2473.45,2473.45,471.0
2023-02-09 10:40:00,2475.47,2475.62,2463.68,2463.68,2792.0,2475.47,2475.62,2463.68,2463.68,2792.0
2023-02-09 10:45:00,2463.88,2463.88,2463.88,2463.88,100.0,2463.88,2463.88,2463.88,2463.88,100.0
2023-02-09 10:50:00,2466.83,2466.83,2463.81,2466.45,1300.0,2466.83,2466.83,2463.81,2466.45,1300.0
2023-02-09 10:55:00,2467.13,2469.2,2465.0,2469.2,400.0,2467.13,2469.2,2465.0,2469.2,400.0
2023-02-09 11:00:00,2469.49,2469.49,2461.71,2463.2,1116.0,2469.49,2469.49,2461.71,2463.2,1116.0
2023-02-09 11:05:00,2466.98,2466.98,2466.98,2466.98,100.0,2466.98,2466.98,2466.98,2466.98,100.0
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 11:15:00,2467.76,2467.76,2467.76,2467.76,0.0,2467.76,2467.76,2467.76,2467.76,0.0
2023-02-09 11:20:00,2468.17,2468.17,2464.04,2464.05,310.0,2468.17,2468.17,2464.04,2464.05,310.0
2023-02-09 11:25:00,2464.29,2464.67,2464.28,2464.67,200.0,2464.29,2464.67,2464.28,2464.67,200.0
2023-02-09 11:30:00,2464.67,2464.67,2464.67,2464.67,0.0,2464.67,2464.67,2464.67,2464.67,0.0
2023-02-09 11:35:00,2466.35,2466.35,2462.11,2462.11,725.0,2466.35,2466.35,2462.11,2462.11,725.0
2023-02-09 11:40:00,2462.11,2462.11,2462.11,2462.11,0.0,2462.11,2462.11,2462.11,2462.11,0.0
2023-02-09 11:45:00,2463.41,2464.22,2463.41,2464.22,200.0,2463.41,2464.22,2463.41,2464.22,200.0
2023-02-09 11:50:00,2464.22,2464.22,2464.22,2464.22,0.0,2464.22,2464.22,2464.22,2464.22,0.0
2023-02-09 11:55:00,2465.41,2466.42,2463.23,2463.23,509.0,2465.41,2466.42,2463.23,2463.23,509.0
2023-02-09 12:00:00,2463.23,2463.23,2463.23,2463.23,0.0,2463.23,2463.23,2463.23,2463.23,0.0
2023-02-09 12:05:00,2461.81,2461.81,2461.76,2461.76,200.0,2461.81,2461.81,2461.76,2461.76,200.0
2023-02-09 12:10:00,2461.76,2461.76,2461.75,2461.76,100.0,2461.76,2461.76,2461.75,2461.76,100.0
2023-02-09 12:15:00,2461.68,2461.68,2461.05,2461.05,200.0,2461.68,2461.68,2461.05,2461.05,200.0
2023-02-09 12:20:00,2461.07,2463.02,2461.07,2463.02,200.0,2461.07,2463.02,2461.07,2463.02,200.0
2023-02-09 12:25:00,2463.11,2463.11,2461.11,2461.52,400.0,2463.11,2463.11,2461.11,2461.52,400.0
2023-02-09 12:30:00,2456.94,2456.94,2456.94,2456.94,100.0,2456.94,2456.94,2456.94,2456.94,100.0
2023-02-09 12:35:00,2456.07,2456.79,2454.87,2456.79,800.0,2456.07,2456.79,2454.87,2456.79,800.0
2023-02-09 12:40:00,2462.39,2462.39,2459.96,2459.96,200.0,2462.39,2462.39,2459.96,2459.96,200.0
2023-02-09 12:45:00,2456.83,2456.83,2456.83,2456.83,100.0,2456.83,2456.83,2456.83,2456.83,100.0
2023-02-09 12:50:00,2456.83,2456.83,2456.83,2456.83,0.0,2456.83,2456.83,2456.83,2456.83,0.0
2023-02-09 12:55:00,2460.54,2461.2,2460.54,2461.2,200.0,2460.54,2461.2,2460.54,2461.2,200.0
2023-02-09 13:00:00,2461.2,2461.2,2461.2,2461.2,0.0,2461.2,2461.2,2461.2,2461.2,0.0
2023-02-09 13:05:00,2460.23,2461.68,2460.23,2461.68,200.0,2460.23,2461.68,2460.23,2461.68,200.0
2023-02-09 13:10:00,2459.24,2459.24,2454.63,2454.63,337.0,2459.24,2459.24,2454.63,2454.63,337.0
2023-02-09 13:15:00,2459.81,2460.04,2459.81,2460.04,300.0,2459.81,2460.04,2459.81,2460.04,300.0
2023-02-09 13:20:00,2460.89,2462.01,2460.89,2462.01,200.0,2460.89,2462.01,2460.89,2462.01,200.0
2023-02-09 13:25:00,2459.77,2459.77,2458.36,2459.43,730.0,2459.77,2459.77,2458.36,2459.43,730.0
2023-02-09 13:30:00,2460.52,2460.52,2460.52,2460.52,100.0,2460.52,2460.52,2460.52,2460.52,100.0
2023-02-09 13:35:00,2458.24,2458.24,2458.24,2458.24,101.0,2458.24,2458.24,2458.24,2458.24,101.0
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 13:45:00,2457.99,2457.99,2457.99,2457.99,0.0,2457.99,2457.99,2457.99,2457.99,0.0
2023-02-09 13:50:00,2460.63,2460.63,2460.63,2460.63,100.0,2460.63,2460.63,2460.63,2460.63,100.0
2023-02-09 13:55:00,2460.0,2462.58,2460.0,2460.79,400.0,2460.0,2462.58,2460.0,2460.79,400.0
2023-02-09 14:00:00,2460.82,2460.82,2459.37,2460.24,500.0,2460.82,2460.82,2459.37,2460.24,500.0
2023-02-09 14:05:00,2462.31,2465.0,2462.31,2465.0,600.0,2462.31,2465.0,2462.31,2465.0,600.0
2023-02-09 14:10:00,2467.79,2468.36,2465.0,2465.26,2802.0,2467.79,2468.36,2465.0,2465.26,2802.0
2023-02-09 14:15:00,2465.0,2465.28,2464.92,2465.28,300.0,2465.0,2465.28,2464.92,2465.28,300.0
2023-02-09 14:20:00,2465.35,2468.37,2464.88,2464.89,877.0,2465.35,2468.37,2464.88,2464.89,877.0
2023-02-09 14:25:00,2466.07,2466.98,2464.42,2466.98,400.0,2466.07,2466.98,2464.42,2466.98,400.0
2023-02-09 14:30:00,2468.4,2469.66,2468.4,2469.66,400.0,2468.4,2469.66,2468.4,2469.66,400.0
2023-02-09 14:35:00,2471.96,2476.41,2471.96,2476.41,319.0,2471.96,2476.41,2471.96,2476.41,319.0
2023-02-09 14:40:00,2477.4,2477.4,2477.4,2477.4,100.0,2477.4,2477.4,2477.4,2477.4,100.0
2023-02-09 14:45:00,2478.7,2479.8,2477.59,2479.78,900.0,2478.7,2479.8,2477.59,2479.78,900.0
2023-02-09 14:50:00,2478.4,2482.5,2478.4,2481.36,2130.0,2478.4,2482.5,2478.4,2481.36,2130.0
2023-02-09 14:55:00,2481.46,2489.32,2481.46,2487.91,2859.0,2481.46,2489.32,2481.46,2487.91,2859.0
2023-02-09 15:00:00,2487.87,2487.87,2487.55,2487.55,600.0,2487.87,2487.87,2487.55,2487.55,600.0
2023-02-09 15:05:00,2487.14,2488.81,2487.14,2488.81,1001.0,2487.14,2488.81,2487.14,2488.81,1001.0
2023-02-09 15:10:00,2488.83,2493.27,2488.81,2493.27,1443.0,2488.83,2493.27,2488.81,2493.27,1443.0
2023-02-09 15:15:00,2491.62,2491.62,2491.53,2491.53,200.0,2491.62,2491.62,2491.53,2491.53,200.0
2023-02-09 15:20:00,2493.24,2493.72,2491.39,2493.72,400.0,2493.24,2493.72,2491.39,2493.72,400.0
2023-02-09 15:25:00,2494.25,2494.43,2492.39,2492.85,1595.0,2494.25,2494.43,2492.39,2492.85,1595.0
2023-02-09 15:30:00,2492.89,2493.9,2492.57,2493.0,1727.0,2492.89,2493.9,2492.57,2493.0,1727.0
2023-02-09 15:35:00,2493.41,2498.35,2493.4,2496.03,401.0,2493.41,2498.35,2493.4,2496.03,401.0
2023-02-09 15:40:00,2495.82,2497.85,2495.82,2497.85,400.0,2495.82,2497.85,2495.82,2497.85,400.0
2023-02-09 15:45:00,2498.97,2502.11,2498.97,2502.11,3306.0,2498.97,2502.11,2498.97,2502.11,3306.0
2023-02-09 15:50:00,2501.62,2504.41,2501.16,2501.32,900.0,2501.62,2504.41,2501.16,2501.32,900.0
2023-02-09 15:55:00,2500.0,2500.0,2489.52,2489.53,6437.0,2500.0,2500.0,2489.52,2489.53,6437.0
2023-02-10 09:30:00,2501.07,2501.07,2501.07,2501.07,715.0,2501.07,2501.07,2501.07,2501.07,715.0
2023-02-10 09:35:00,2517.72,2521.35,2509.9,2509.9,1800.0,2517.72,2521.35,2509.9,2509.9,1800.0
2023-02-10 09:40:00,2516.24,2516.24,2514.81,2514.95,837.0,2516.24,2516.24,2514.81,2514.95,837.0
2023-02-10 09:45:00,2522.87,2523.07,2522.87,2523.07,300.0,2522.87,2523.07,2522.87,2523.07,300.0
2023-02-10 09:50:00,2529.46,2534.62,2529.46,2533.89,900.0,2529.46,2534.62,2529.46,2533.89,900.0
2023-02-10 09:55:00,2536.38,2536.38,2530.0,2533.52,2600.0,2536.38,2536.38,2530.0,2533.52,2600.0
2023-02-10 10:00:00,2533.39,2533.39,2526.08,2526.08,1811.0,2533.39,2533.39,2526.08,2526.08,1811.0
2023-02-10 10:05:00,2530.19,2532.4,2527.42,2532.4,2917.0,2530.19,2532.4,2527.42,2532.4,2917.0
2023-02-10 10:10:00,2534.23,2536.81,2530.01,2531.68,900.0,2534.23,2536.81,2530.01,2531.68,900.0
2023-02-10 10:15:00,2531.68,2533.74,2531.68,2533.74,200.0,2531.68,2533.74,2531.68,2533.74,200.0
2023-02-10 10:20:00,2528.07,2528.07,2521.83,2521.83,200.0,2528.07,2528.07,2521.83,2521.83,200.0
2023-02-10 10:25:00,2523.34,2526.77,2523.34,2526.77,402.0,2523.34,2526.77,2523.34,2526.77,402.0
2023-02-10 10:30:00,2533.54,2539.75,2532.97,2532.97,700.0,2533.54,2539.75,2532.97,2532.97,700.0
2023-02-10 10:35:00,2533.62,2538.41,2533.61,2537.54,1000.0,2533.62,2538.41,2533.61,2537.54,1000.0
2023-02-10 10:40:00,2538.3,2544.27,2538.3,2544.27,300.0,2538.3,2544.27,2538.3,2544.27,300.0
2023-02-10 10:45:00,2543.78,2543.78,2540.85,2540.86,200.0,2543.78,2543.78,2540.85,2540.86,200.0
2023-02-10 10:50:00,2540.86,2540.86,2540.86,2540.86,0.0,2540.86,2540.86,2540.86,2540.86,0.0
2023-02-10 10:55:00,2539.64,2540.53,2539.64,2540.53,202.0,2539.64,2540.53,2539.64,2540.53,202.0
2023-02-10 11:00:00,2542.39,2542.39,2542.39,2542.39,100.0,2542.39,2542.39,2542.39,2542.39,100.0
2023-02-10 11:05:00,2545.11,2545.44,2543.67,2544.97,1612.0,2545.11,2545.44,2543.67,2544.97,1612.0
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 11:15:00,2537.79,2537.79,2537.79,2537.79,0.0,2537.79,2537.79,2537.79,2537.79,0.0
2023-02-10 11:20:00,2539.68,2543.69,2539.67,2540.28,1200.0,2539.68,2543.69,2539.67,2540.28,1200.0
2023-02-10 11:25:00,2539.83,2540.17,2539.09,2539.1,300.0,2539.83,2540.17,2539.09,2539.1,300.0
2023-02-10 11:30:00,2542.63,2547.0,2537.5,2545.47,4831.0,2542.63,2547.0,2537.5,2545.47,4831.0
2023-02-10 11:35:00,2545.66,2545.66,2545.65,2545.65,200.0,2545.66,2545.66,2545.65,2545.65,200.0
2023-02-10 11:40:00,2543.41,2546.3,2543.41,2546.3,200.0,2543.41,2546.3,2543.41,2546.3,200.0
2023-02-10 11:45:00,2547.14,2549.97,2547.14,2549.75,882.0,2547.14,2549.97,2547.14,2549.75,882.0
2023-02-10 11:50:00,2549.31,2550.85,2549.31,2550.56,300.0,2549.31,2550.85,2549.31,2550.56,300.0
2023-02-10 11:55:00,2553.97,2553.98,2550.53,2550.53,907.0,2553.97,2553.98,2550.53,2550.53,907.0
2023-02-10 12:00:00,2551.13,2552.01,2551.13,2551.36,2201.0,2551.13,2552.01,2551.13,2551.36,2201.0
2023-02-10 12:05:00,2552.7,2555.7,2552.7,2555.7,400.0,2552.7,2555.7,2552.7,2555.7,400.0
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 12:15:00,2555.7,2555.7,2555.7,2555.7,0.0,2555.7,2555.7,2555.7,2555.7,0.0
2023-02-10 12:20:00,2554.51,2556.03,2549.92,2556.03,2419.0,2554.51,2556.03,2549.92,2556.03,2419.0
2023-02-10 12:25:00,2554.38,2559.99,2554.38,2559.99,1400.0,2554.38,2559.99,2554.38,2559.99,1400.0
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 12:35:00,2560.36,2560.36,2560.36,2560.36,0.0,2560.36,2560.36,2560.36,2560.36,0.0
2023-02-10 12:40:00,2559.8,2560.31,2557.29,2557.36,500.0,2559.8,2560.31,2557.29,2557.36,500.0
2023-02-10 12:45:00,2555.41,2557.0,2552.4,2552.41,1700.0,2555.41,2557.0,2552.4,2552.41,1700.0
2023-02-10 12:50:00,2549.7,2549.7,2540.38,2540.38,1403.0,2549.7,2549.7,2540.38,2540.38,1403.0
2023-02-10 12:55:00,2546.64,2550.49,2546.64,2550.49,200.0,2546.64,2550.49,2546.64,2550.49,200.0
2023-02-10 13:00:00,2549.99,2549.99,2548.69,2548.7,200.0,2549.99,2549.99,2548.69,2548.7,200.0
2023-02-10 13:05:00,2547.1,2547.22,2544.47,2547.22,300.0,2547.1,2547.22,2544.47,2547.22,300.0
2023-02-10 13:10:00,2544.25,2544.25,2543.55,2544.06,454.0,2544.25,2544.25,2543.55,2544.06,454.0
2023-02-10 13:15:00,2547.7,2548.12,2547.7,2548.12,200.0,2547.7,2548.12,2547.7,2548.12,200.0
2023-02-10 13:20:00,2550.62,2550.62,2550.61,2550.62,100.0,2550.62,2550.62,2550.61,2550.62,100.0
2023-02-10 13:25:00,2551.0,2551.0,2549.41,2550.95,1200.0,2551.0,2551.0,2549.41,2550.95,1200.0
2023-02-10 13:30:00,2549.91,2552.01,2549.81,2552.01,1201.0,2549.91,2552.01,2549.81,2552.01,1201.0
2023-02-10 13:35:00,2552.14,2552.14,2549.78,2550.81,1000.0,2552.14,2552.14,2549.78,2550.81,1000.0
2023-02-10 13:40:00,2549.0,2549.0,2543.78,2543.78,500.0,2549.0,2549.0,2543.78,2543.78,500.0
2023-02-10 13:45:00,2541.19,2543.97,2541.19,2543.97,787.0,2541.19,2543.97,2541.19,2543.97,787.0
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 13:55:00,2539.01,2539.01,2539.01,2539.01,0.0,2539.01,2539.01,2539.01,2539.01,0.0
2023-02-10 14:00:00,2533.62,2535.7,2533.61,2535.49,1400.0,2533.62,2535.7,2533.61,2535.49,1400.0
2023-02-10 14:05:00,2534.67,2534.67,2534.67,2534.67,100.0,2534.67,2534.67,2534.67,2534.67,100.0
2023-02-10 14:10:00,2534.94,2535.25,2534.94,2535.15,605.0,2534.94,2535.25,2534.94,2535.15,605.0
2023-02-10 14:15:00,2537.45,2540.9,2537.29,2539.31,1800.0,2537.45,2540.9,2537.29,2539.31,1800.0
2023-02-10 14:20:00,2539.31,2539.31,2539.31,2539.31,0.0,2539.31,2539.31,2539.31,2539.31,0.0
2023-02-10 14:25:00,2533.95,2535.45,2532.0,2532.0,500.0,2533.95,2535.45,2532.0,2532.0,500.0
2023-02-10 14:30:00,2527.12,2531.61,2527.12,2531.61,200.0,2527.12,2531.61,2527.12,2531.61,200.0
2023-02-10 14:35:00,2532.99,2532.99,2530.4,2530.41,200.0,2532.99,2532.99,2530.4,2530.41,200.0
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 14:45:00,2529.67,2529.67,2529.67,2529.67,0.0,2529.67,2529.67,2529.67,2529.67,0.0
2023-02-10 14:50:00,2530.01,2530.01,2526.9,2526.9,536.0,2530.01,2530.01,2526.9,2526.9,536.0
2023-02-10 14:55:00,2526.74,2526.74,2521.01,2521.01,300.0,2526.74,2526.74,2521.01,2521.01,300.0
2023-02-10 15:00:00,2523.46,2523.66,2523.46,2523.66,400.0,2523.46,2523.66,2523.46,2523.66,400.0
2023-02-10 15:05:00,2523.33,2523.48,2523.33,2523.45,300.0,2523.33,2523.48,2523.33,2523.45,300.0
2023-02-10 15:10:00,2523.4,2523.4,2522.1,2522.22,600.0,2523.4,2523.4,2522.1,2522.22,600.0
2023-02-10 15:15:00,2520.39,2520.39,2515.19,2515.19,1719.0,2520.39,2520.39,2515.19,2515.19,1719.0
2023-02-10 15:20:00,2515.45,2515.45,2513.85,2513.85,200.0,2515.45,2515.45,2513.85,2513.85,200.0
2023-02-10 15:25:00,2512.75,2512.75,2508.68,2508.72,628.0,2512.75,2512.75,2508.68,2508.72,628.0
2023-02-10 15:30:00,2509.74,2509.74,2504.63,2504.67,2700.0,2509.74,2509.74,2504.63,2504.67,2700.0
2023-02-10 15:35:00,2504.48,2508.13,2504.48,2508.13,700.0,2504.48,2508.13,2504.48,2508.13,700.0
2023-02-10 15:40:00,2509.93,2519.13,2509.93,2519.13,1301.0,2509.93,2519.13,2509.93,2519.13,1301.0
2023-02-10 15:45:00,2519.26,2527.55,2519.26,2523.75,1549.0,2519.26,2527.55,2519.26,2523.75,1549.0
2023-02-10 15:50:00,2523.62,2524.36,2518.31,2518.57,2215.0,2523.62,2524.36,2518.31,2518.57,2215.0
2023-02-10 15:55:00,2518.9,2518.9,2513.69,2513.69,5377.0,2518.9,2518.9,2513.69,2513.69,5377.0
2023-02-13 09:30:00,2510.5,2510.5,2504.0,2508.14,928.0,2510.5,2510.5,2504.0,2508.14,928.0
2023-02-13 09:35:00,2502.86,2514.33,2500.5,2513.88,500.0,2502.86,2514.33,2500.5,2513.88,500.0
2023-02-13 09:40:00,2523.99,2523.99,2521.71,2521.71,578.0,2523.99,2523.99,2521.71,2521.71,578.0
2023-02-13 09:45:00,2523.78,2530.56,2523.78,2530.56,561.0,2523.78,2530.56,2523.78,2530.56,561.0
2023-02-13 09:50:00,2530.56,2530.56,2530.56,2530.56,0.0,2530.56,2530.56,2530.56,2530.56,0.0
2023-02-13 09:55:00,2528.89,2528.89,2525.47,2525.47,200.0,2528.89,2528.89,2525.47,2525.47,200.0
2023-02-13 10:00:00,2525.47,2525.47,2525.47,2525.47,0.0,2525.47,2525.47,2525.47,2525.47,0.0
2023-02-13 10:05:00,2534.63,2537.44,2534.63,2537.44,400.0,2534.63,2537.44,2534.63,2537.44,400.0
2023-02-13 10:10:00,2538.0,2538.0,2538.0,2538.0,500.0,2538.0,2538.0,2538.0,2538.0,500.0
2023-02-13 10:15:00,2544.33,2544.33,2534.94,2534.94,900.0,2544.33,2544.33,2534.94,2534.94,900.0
2023-02-13 10:20:00,2536.05,2543.65,2536.05,2543.6,598.0,2536.05,2543.65,2536.05,2543.6,598.0
2023-02-13 10:25:00,2544.44,2544.44,2542.18,2542.18,200.0,2544.44,2544.44,2542.18,2542.18,200.0
2023-02-13 10:30:00,2540.3,2544.43,2540.3,2544.43,200.0,2540.3,2544.43,2540.3,2544.43,200.0
2023-02-13 10:35:00,2541.11,2543.72,2541.11,2543.72,500.0,2541.11,2543.72,2541.11,2543.72,500.0
2023-02-13 10:40:00,2541.62,2541.62,2536.3,2536.3,600.0,2541.62,2541.62,2536.3,2536.3,600.0
2023-02-13 10:45:00,2538.26,2539.04,2537.6,2537.61,500.0,2538.26,2539.04,2537.6,2537.61,500.0
2023-02-13 10:50:00,2538.02,2538.02,2535.93,2535.93,200.0,2538.02,2538.02,2535.93,2535.93,200.0
2023-02-13 10:55:00,2540.35,2540.55,2540.35,2540.55,200.0,2540.35,2540.55,2540.35,2540.55,200.0
2023-02-13 11:00:00,2541.2,2543.87,2541.19,2543.87,300.0,2541.2,2543.87,2541.19,2543.87,300.0
2023-02-13 11:05:00,2544.28,2544.42,2544.26,2544.26,400.0,2544.28,2544.42,2544.26,2544.26,400.0
2023-02-13 11:10:00,2541.87,2543.05,2541.49,2543.05,300.0,2541.87,2543.05,2541.49,2543.05,300.0
2023-02-13 11:15:00,2536.85,2536.85,2536.85,2536.85,100.0,2536.85,2536.85,2536.85,2536.85,100.0
2023-02-13 11:20:00,2533.68,2533.71,2533.67,2533.7,300.0,2533.68,2533.71,2533.67,2533.7,300.0
2023-02-13 11:25:00,2531.26,2531.26,2528.15,2528.16,400.0,2531.26,2531.26,2528.15,2528.16,400.0
2023-02-13 11:30:00,2524.79,2533.0,2524.78,2533.0,200.0,2524.79,2533.0,2524.78,2533.0,200.0
2023-02-13 11:35:00,2530.48,2533.17,2530.48,2531.91,325.0,2530.48,2533.17,2530.48,2531.91,325.0
2023-02-13 11:40:00,2531.41,2532.19,2530.42,2530.42,501.0,2531.41,2532.19,2530.42,2530.42,501.0
2023-02-13 11:45:00,2527.95,2527.95,2527.76,2527.76,200.0,2527.95,2527.95,2527.76,2527.76,200.0
2023-02-13 11:50:00,2529.54,2531.5,2528.53,2528.53,600.0,2529.54,2531.5,2528.53,2528.53,600.0
2023-02-13 11:55:00,2527.82,2528.56,2527.79,2527.79,805.0,2527.82,2528.56,2527.79,2527.79,805.0
2023-02-13 12:00:00,2531.73,2533.69,2529.19,2529.19,400.0,2531.73,2533.69,2529.19,2529.19,400.0
2023-02-13 12:05:00,2531.41,2532.09,2531.41,2532.09,200.0,2531.41,2532.09,2531.41,2532.09,200.0
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 12:15:00,2531.06,2531.06,2531.06,2531.06,0.0,2531.06,2531.06,2531.06,2531.06,0.0
2023-02-13 12:20:00,2531.06,2531.06,2531.06,2531.06,0.0,2531.06,2531.06,2531.06,2531.06,0.0
2023-02-13 12:25:00,2535.17,2535.17,2535.17,2535.17,100.0,2535.17,2535.17,2535.17,2535.17,100.0
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 12:35:00,2533.74,2533.74,2533.74,2533.74,0.0,2533.74,2533.74,2533.74,2533.74,0.0
2023-02-13 12:40:00,2533.25,2533.85,2533.25,2533.84,600.0,2533.25,2533.85,2533.25,2533.84,600.0
2023-02-13 12:45:00,2532.56,2532.56,2532.56,2532.56,100.0,2532.56,2532.56,2532.56,2532.56,100.0
2023-02-13 12:50:00,2532.56,2532.56,2532.56,2532.56,0.0,2532.56,2532.56,2532.56,2532.56,0.0
2023-02-13 12:55:00,2536.81,2536.81,2535.3,2535.3,200.0,2536.81,2536.81,2535.3,2535.3,200.0
2023-02-13 13:00:00,2535.31,2535.31,2532.76,2534.08,400.0,2535.31,2535.31,2532.76,2534.08,400.0
2023-02-13 13:05:00,2533.54,2533.54,2533.54,2533.54,100.0,2533.54,2533.54,2533.54,2533.54,100.0
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 13:15:00,2531.66,2531.66,2531.66,2531.66,0.0,2531.66,2531.66,2531.66,2531.66,0.0
2023-02-13 13:20:00,2531.66,2531.66,2531.66,2531.66,0.0,2531.66,2531.66,2531.66,2531.66,0.0
2023-02-13 13:25:00,2531.66,2531.66,2531.66,2531.66,0.0,2531.66,2531.66,2531.66,2531.66,0.0
2023-02-13 13:30:00,2531.66,2531.66,2531.66,2531.66,0.0,2531.66,2531.66,2531.66,2531.66,0.0
2023-02-13 13:35:00,2537.8,2540.0,2537.8,2540.0,1850.0,2537.8,2540.0,2537.8,2540.0,1850.0
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 13:45:00,2542.13,2542.13,2542.13,2542.13,0.0,2542.13,2542.13,2542.13,2542.13,0.0
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 13:55:00,2542.13,2542.13,2542.13,2542.13,0.0,2542.13,2542.13,2542.13,2542.13,0.0
2023-02-13 14:00:00,2542.89,2543.28,2542.89,2543.28,200.0,2542.89,2543.28,2542.89,2543.28,200.0
2023-02-13 14:05:00,2543.59,2543.59,2543.59,2543.59,101.0,2543.59,2543.59,2543.59,2543.59,101.0
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 14:15:00,2543.59,2543.59,2543.59,2543.59,0.0,2543.59,2543.59,2543.59,2543.59,0.0
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 14:25:00,2545.66,2545.66,2545.66,2545.66,0.0,2545.66,2545.66,2545.66,2545.66,0.0
2023-02-13 14:30:00,2539.57,2542.01,2539.57,2542.01,500.0,2539.57,2542.01,2539.57,2542.01,500.0
2023-02-13 14:35:00,2540.55,2540.55,2540.55,2540.55,100.0,2540.55,2540.55,2540.55,2540.55,100.0
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 14:45:00,2541.64,2541.64,2541.64,2541.64,0.0,2541.64,2541.64,2541.64,2541.64,0.0
2023-02-13 14:50:00,2539.35,2543.04,2539.34,2542.02,300.0,2539.35,2543.04,2539.34,2542.02,300.0
2023-02-13 14:55:00,2542.21,2542.21,2541.47,2541.47,202.0,2542.21,2542.21,2541.47,2541.47,202.0
2023-02-13 15:00:00,2538.0,2538.0,2532.78,2532.78,400.0,2538.0,2538.0,2532.78,2532.78,400.0
2023-02-13 15:05:00,2539.11,2539.11,2539.11,2539.11,100.0,2539.11,2539.11,2539.11,2539.11,100.0
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 15:15:00,2542.7,2542.7,2542.7,2542.7,0.0,2542.7,2542.7,2542.7,2542.7,0.0
2023-02-13 15:20:00,2540.44,2540.44,2540.44,2540.44,100.0,2540.44,2540.44,2540.44,2540.44,100.0
2023-02-13 15:25:00,2540.96,2542.3,2540.96,2542.3,300.0,2540.96,2542.3,2540.96,2542.3,300.0
2023-02-13 15:30:00,2541.0,2541.85,2540.98,2541.85,500.0,2541.0,2541.85,2540.98,2541.85,500.0
2023-02-13 15:35:00,2542.58,2544.88,2541.0,2543.97,618.0,2542.58,2544.88,2541.0,2543.97,618.0
2023-02-13 15:40:00,2545.0,2545.94,2543.83,2545.22,400.0,2545.0,2545.94,2543.83,2545.22,400.0
2023-02-13 15:45:00,2545.57,2545.58,2545.56,2545.58,200.0,2545.57,2545.58,2545.56,2545.58,200.0
2023-02-13 15:50:00,2544.41,2544.44,2542.21,2544.44,400.0,2544.41,2544.44,2542.21,2544.44,400.0
2023-02-13 15:55:00,2543.87,2543.87,2542.01,2542.04,1201.0,2543.87,2543.87,2542.01,2542.04,1201.0
2023-02-14 09:30:00,2547.98,2555.92,2547.98,2551.55,776.0,2547.98,2555.92,2547.98,2551.55,776.0
2023-02-14 09:35:00,2557.18,2557.18,2557.18,2557.18,102.0,2557.18,2557.18,2557.18,2557.18,102.0
2023-02-14 09:40:00,2559.96,2559.96,2545.98,2545.98,600.0,2559.96,2559.96,2545.98,2545.98,600.0
2023-02-14 09:45:00,2542.75,2542.75,2542.38,2542.38,200.0,2542.75,2542.75,2542.38,2542.38,200.0
2023-02-14 09:50:00,2548.34,2548.79,2548.34,2548.79,200.0,2548.34,2548.79,2548.34,2548.79,200.0
2023-02-14 09:55:00,2547.62,2556.45,2547.61,2555.98,350.0,2547.62,2556.45,2547.61,2555.98,350.0
2023-02-14 10:00:00,2552.42,2552.42,2552.42,2552.42,100.0,2552.42,2552.42,2552.42,2552.42,100.0
2023-02-14 10:05:00,2551.96,2551.96,2551.96,2551.96,100.0,2551.96,2551.96,2551.96,2551.96,100.0
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 10:15:00,2551.96,2551.96,2551.96,2551.96,0.0,2551.96,2551.96,2551.96,2551.96,0.0
2023-02-14 10:20:00,2554.06,2554.06,2554.06,2554.06,100.0,2554.06,2554.06,2554.06,2554.06,100.0
2023-02-14 10:25:00,2552.24,2552.24,2550.97,2550.97,200.0,2552.24,2552.24,2550.97,2550.97,200.0
2023-02-14 10:30:00,2550.5,2550.5,2550.5,2550.5,100.0,2550.5,2550.5,2550.5,2550.5,100.0
2023-02-14 10:35:00,2551.99,2554.68,2551.84,2554.68,400.0,2551.99,2554.68,2551.84,2554.68,400.0
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 10:45:00,2553.15,2553.15,2553.15,2553.15,0.0,2553.15,2553.15,2553.15,2553.15,0.0
2023-02-14 10:50:00,2556.03,2556.03,2556.03,2556.03,390.0,2556.03,2556.03,2556.03,2556.03,390.0
2023-02-14 10:55:00,2557.29,2557.29,2557.29,2557.29,100.0,2557.29,2557.29,2557.29,2557.29,100.0
2023-02-14 11:00:00,2557.54,2557.54,2556.69,2556.69,500.0,2557.54,2557.54,2556.69,2556.69,500.0
2023-02-14 11:05:00,2555.32,2555.32,2555.32,2555.32,100.0,2555.32,2555.32,2555.32,2555.32,100.0
2023-02-14 11:10:00,2557.52,2557.52,2556.4,2556.58,300.0,2557.52,2557.52,2556.4,2556.58,300.0
2023-02-14 11:15:00,2556.35,2556.35,2556.35,2556.35,100.0,2556.35,2556.35,2556.35,2556.35,100.0
2023-02-14 11:20:00,2556.35,2556.35,2556.35,2556.35,0.0,2556.35,2556.35,2556.35,2556.35,0.0
2023-02-14 11:25:00,2555.91,2555.91,2553.54,2555.66,801.0,2555.91,2555.91,2553.54,2555.66,801.0
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 11:35:00,2541.27,2541.27,2541.27,2541.27,0.0,2541.27,2541.27,2541.27,2541.27,0.0
2023-02-14 11:40:00,2541.27,2541.27,2541.27,2541.27,0.0,2541.27,2541.27,2541.27,2541.27,0.0
2023-02-14 11:45:00,2541.27,2541.27,2541.27,2541.27,0.0,2541.27,2541.27,2541.27,2541.27,0.0
2023-02-14 11:50:00,2541.27,2541.27,2541.27,2541.27,0.0,2541.27,2541.27,2541.27,2541.27,0.0
2023-02-14 11:55:00,2543.5,2543.51,2543.5,2543.51,214.0,2543.5,2543.51,2543.5,2543.51,214.0
2023-02-14 12:00:00,2543.3,2543.3,2540.77,2540.77,200.0,2543.3,2543.3,2540.77,2540.77,200.0
2023-02-14 12:05:00,2542.79,2542.79,2542.79,2542.79,100.0,2542.79,2542.79,2542.79,2542.79,100.0
2023-02-14 12:10:00,2542.79,2542.79,2542.79,2542.79,0.0,2542.79,2542.79,2542.79,2542.79,0.0
2023-02-14 12:15:00,2543.82,2543.82,2542.9,2542.9,200.0,2543.82,2543.82,2542.9,2542.9,200.0
2023-02-14 12:20:00,2544.12,2544.46,2544.12,2544.46,200.0,2544.12,2544.46,2544.12,2544.46,200.0
2023-02-14 12:25:00,2541.99,2542.87,2541.99,2542.87,200.0,2541.99,2542.87,2541.99,2542.87,200.0
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 12:35:00,2543.27,2543.27,2543.27,2543.27,0.0,2543.27,2543.27,2543.27,2543.27,0.0
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 12:45:00,2541.58,2541.58,2541.58,2541.58,0.0,2541.58,2541.58,2541.58,2541.58,0.0
2023-02-14 12:50:00,2541.97,2545.71,2541.4,2545.7,1418.0,2541.97,2545.71,2541.4,2545.7,1418.0
2023-02-14 12:55:00,2545.49,2545.7,2545.49,2545.7,200.0,2545.49,2545.7,2545.49,2545.7,200.0
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 13:05:00,2558.05,2558.05,2558.05,2558.05,0.0,2558.05,2558.05,2558.05,2558.05,0.0
2023-02-14 13:10:00,2555.63,2556.01,2554.29,2554.29,456.0,2555.63,2556.01,2554.29,2554.29,456.0
2023-02-14 13:15:00,2552.01,2552.01,2551.79,2551.79,300.0,2552.01,2552.01,2551.79,2551.79,300.0
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 13:25:00,2551.79,2551.79,2551.79,2551.79,0.0,2551.79,2551.79,2551.79,2551.79,0.0
2023-02-14 13:30:00,2554.01,2554.01,2554.01,2554.01,100.0,2554.01,2554.01,2554.01,2554.01,100.0
2023-02-14 13:35:00,2553.58,2554.48,2553.58,2554.48,244.0,2553.58,2554.48,2553.58,2554.48,244.0
2023-02-14 13:40:00,2554.48,2554.48,2554.48,2554.48,0.0,2554.48,2554.48,2554.48,2554.48,0.0
2023-02-14 13:45:00,2554.77,2554.77,2552.84,2552.84,300.0,2554.77,2554.77,2552.84,2552.84,300.0
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 13:55:00,2550.57,2550.57,2550.57,2550.57,0.0,2550.57,2550.57,2550.57,2550.57,0.0
2023-02-14 14:00:00,2554.3,2554.3,2553.67,2553.67,400.0,2554.3,2554.3,2553.67,2553.67,400.0
2023-02-14 14:05:00,2552.02,2552.07,2551.86,2552.06,400.0,2552.02,2552.07,2551.86,2552.06,400.0
2023-02-14 14:10:00,2552.04,2552.04,2551.17,2551.17,753.0,2552.04,2552.04,2551.17,2551.17,753.0
2023-02-14 14:15:00,2552.2,2554.21,2552.19,2554.21,200.0,2552.2,2554.21,2552.19,2554.21,200.0
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 14:25:00,2553.97,2553.97,2553.97,2553.97,0.0,2553.97,2553.97,2553.97,2553.97,0.0
2023-02-14 14:30:00,2555.25,2556.18,2554.38,2556.18,400.0,2555.25,2556.18,2554.38,2556.18,400.0
2023-02-14 14:35:00,2556.34,2556.34,2556.34,2556.34,100.0,2556.34,2556.34,2556.34,2556.34,100.0
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 14:45:00,2556.08,2556.08,2556.08,2556.08,0.0,2556.08,2556.08,2556.08,2556.08,0.0
2023-02-14 14:50:00,2554.35,2554.35,2554.35,2554.35,100.0,2554.35,2554.35,2554.35,2554.35,100.0
2023-02-14 14:55:00,2551.1,2551.1,2551.1,2551.1,100.0,2551.1,2551.1,2551.1,2551.1,100.0
2023-02-14 15:00:00,2555.0,2555.32,2555.0,2555.32,413.0,2555.0,2555.32,2555.0,2555.32,413.0
2023-02-14 15:05:00,2555.27,2556.47,2555.27,2556.38,300.0,2555.27,2556.47,2555.27,2556.38,300.0
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 15:15:00,2557.51,2557.51,2557.51,2557.51,0.0,2557.51,2557.51,2557.51,2557.51,0.0
2023-02-14 15:20:00,2557.1,2557.18,2557.1,2557.18,300.0,2557.1,2557.18,2557.1,2557.18,300.0
2023-02-14 15:25:00,2557.53,2558.63,2556.43,2556.43,500.0,2557.53,2558.63,2556.43,2556.43,500.0
2023-02-14 15:30:00,2557.18,2557.18,2557.02,2557.02,700.0,2557.18,2557.18,2557.02,2557.02,700.0
2023-02-14 15:35:00,2556.89,2557.93,2556.39,2557.13,1166.0,2556.89,2557.93,2556.39,2557.13,1166.0
2023-02-14 15:40:00,2557.13,2557.46,2557.12,2557.45,400.0,2557.13,2557.46,2557.12,2557.45,400.0
2023-02-14 15:45:00,2557.61,2558.81,2557.6,2557.68,1600.0,2557.61,2558.81,2557.6,2557.68,1600.0
2023-02-14 15:50:00,2556.78,2556.78,2551.29,2551.29,1000.0,2556.78,2556.78,2551.29,2551.29,1000.0
2023-02-14 15:55:00,2553.06,2553.06,2545.77,2545.82,3584.0,2553.06,2553.06,2545.77,2545.82,3584.0
2023-02-15 09:30:00,2560.89,2560.89,2547.26,2555.0,2272.0,2560.89,2560.89,2547.26,2555.0,2272.0
2023-02-15 09:35:00,2554.97,2554.97,2554.97,2554.97,100.0,2554.97,2554.97,2554.97,2554.97,100.0
2023-02-15 09:40:00,2555.42,2555.42,2555.41,2555.41,400.0,2555.42,2555.42,2555.41,2555.41,400.0
2023-02-15 09:45:00,2548.99,2571.86,2548.99,2566.52,7066.0,2548.99,2571.86,2548.99,2566.52,7066.0
2023-02-15 09:50:00,2566.52,2566.52,2566.52,2566.52,0.0,2566.52,2566.52,2566.52,2566.52,0.0
2023-02-15 09:55:00,2565.56,2565.56,2563.84,2563.84,500.0,2565.56,2565.56,2563.84,2563.84,500.0
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 10:05:00,2564.98,2564.98,2564.98,2564.98,0.0,2564.98,2564.98,2564.98,2564.98,0.0
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 10:15:00,2562.58,2562.58,2562.58,2562.58,0.0,2562.58,2562.58,2562.58,2562.58,0.0
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 10:25:00,2562.01,2562.01,2562.01,2562.01,0.0,2562.01,2562.01,2562.01,2562.01,0.0
2023-02-15 10:30:00,2566.0,2567.01,2566.0,2567.01,300.0,2566.0,2567.01,2566.0,2567.01,300.0
2023-02-15 10:35:00,2566.07,2566.07,2566.07,2566.07,100.0,2566.07,2566.07,2566.07,2566.07,100.0
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 10:45:00,2566.07,2566.07,2566.07,2566.07,0.0,2566.07,2566.07,2566.07,2566.07,0.0
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 10:55:00,2564.3,2564.3,2564.3,2564.3,0.0,2564.3,2564.3,2564.3,2564.3,0.0
2023-02-15 11:00:00,2565.36,2568.5,2565.36,2567.71,300.0,2565.36,2568.5,2565.36,2567.71,300.0
2023-02-15 11:05:00,2569.01,2569.01,2567.73,2567.73,200.0,2569.01,2569.01,2567.73,2567.73,200.0
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 11:15:00,2567.73,2567.73,2567.73,2567.73,0.0,2567.73,2567.73,2567.73,2567.73,0.0
2023-02-15 11:20:00,2567.49,2567.57,2567.49,2567.57,261.0,2567.49,2567.57,2567.49,2567.57,261.0
2023-02-15 11:25:00,2567.46,2567.46,2564.53,2564.54,500.0,2567.46,2567.46,2564.53,2564.54,500.0
2023-02-15 11:30:00,2564.04,2564.04,2562.07,2562.95,500.0,2564.04,2564.04,2562.07,2562.95,500.0
2023-02-15 11:35:00,2565.59,2565.59,2565.59,2565.59,100.0,2565.59,2565.59,2565.59,2565.59,100.0
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 11:45:00,2565.59,2565.59,2565.59,2565.59,0.0,2565.59,2565.59,2565.59,2565.59,0.0
2023-02-15 11:50:00,2565.85,2565.85,2565.85,2565.85,100.0,2565.85,2565.85,2565.85,2565.85,100.0
2023-02-15 11:55:00,2564.21,2564.21,2564.21,2564.21,100.0,2564.21,2564.21,2564.21,2564.21,100.0
2023-02-15 12:00:00,2563.93,2563.93,2561.6,2561.61,200.0,2563.93,2563.93,2561.6,2561.61,200.0
2023-02-15 12:05:00,2561.05,2561.1,2558.0,2561.1,700.0,2561.05,2561.1,2558.0,2561.1,700.0
2023-02-15 12:10:00,2561.1,2561.1,2561.1,2561.1,0.0,2561.1,2561.1,2561.1,2561.1,0.0
2023-02-15 12:15:00,2560.21,2560.21,2559.45,2559.45,200.0,2560.21,2560.21,2559.45,2559.45,200.0
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 12:25:00,2558.79,2558.79,2558.79,2558.79,0.0,2558.79,2558.79,2558.79,2558.79,0.0
2023-02-15 12:30:00,2558.79,2558.79,2558.79,2558.79,0.0,2558.79,2558.79,2558.79,2558.79,0.0
2023-02-15 12:35:00,2560.47,2560.48,2560.47,2560.47,100.0,2560.47,2560.48,2560.47,2560.47,100.0
2023-02-15 12:40:00,2562.54,2562.54,2562.54,2562.54,100.0,2562.54,2562.54,2562.54,2562.54,100.0
2023-02-15 12:45:00,2563.75,2563.76,2562.04,2563.76,500.0,2563.75,2563.76,2562.04,2563.76,500.0
2023-02-15 12:50:00,2564.68,2564.68,2564.68,2564.68,100.0,2564.68,2564.68,2564.68,2564.68,100.0
2023-02-15 12:55:00,2564.17,2564.17,2564.17,2564.17,100.0,2564.17,2564.17,2564.17,2564.17,100.0
2023-02-15 13:00:00,2564.17,2564.17,2564.17,2564.17,0.0,2564.17,2564.17,2564.17,2564.17,0.0
2023-02-15 13:05:00,2566.72,2566.72,2566.71,2566.72,100.0,2566.72,2566.72,2566.71,2566.72,100.0
2023-02-15 13:10:00,2566.93,2566.93,2566.93,2566.93,100.0,2566.93,2566.93,2566.93,2566.93,100.0
2023-02-15 13:15:00,2565.51,2565.51,2565.51,2565.51,100.0,2565.51,2565.51,2565.51,2565.51,100.0
2023-02-15 13:20:00,2564.72,2568.34,2564.72,2568.34,737.0,2564.72,2568.34,2564.72,2568.34,737.0
2023-02-15 13:25:00,2566.54,2567.7,2564.85,2567.7,300.0,2566.54,2567.7,2564.85,2567.7,300.0
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 13:35:00,2569.31,2569.31,2569.31,2569.31,0.0,2569.31,2569.31,2569.31,2569.31,0.0
2023-02-15 13:40:00,2570.83,2573.96,2570.83,2573.95,500.0,2570.83,2573.96,2570.83,2573.95,500.0
2023-02-15 13:45:00,2572.42,2572.42,2572.35,2572.35,300.0,2572.42,2572.42,2572.35,2572.35,300.0
2023-02-15 13:50:00,2567.97,2571.16,2567.97,2569.3,600.0,2567.97,2571.16,2567.97,2569.3,600.0
2023-02-15 13:55:00,2571.62,2571.67,2571.62,2571.67,200.0,2571.62,2571.67,2571.62,2571.67,200.0
2023-02-15 14:00:00,2571.25,2571.25,2569.42,2569.43,200.0,2571.25,2571.25,2569.42,2569.43,200.0
2023-02-15 14:05:00,2570.23,2570.23,2568.27,2568.28,300.0,2570.23,2570.23,2568.27,2568.28,300.0
2023-02-15 14:10:00,2566.42,2567.52,2565.47,2567.27,800.0,2566.42,2567.52,2565.47,2567.27,800.0
2023-02-15 14:15:00,2567.17,2570.35,2567.17,2570.35,400.0,2567.17,2570.35,2567.17,2570.35,400.0
2023-02-15 14:20:00,2571.6,2571.6,2570.45,2570.45,320.0,2571.6,2571.6,2570.45,2570.45,320.0
2023-02-15 14:25:00,2567.29,2567.29,2567.29,2567.29,100.0,2567.29,2567.29,2567.29,2567.29,100.0
2023-02-15 14:30:00,2567.43,2569.37,2564.72,2564.72,700.0,2567.43,2569.37,2564.72,2564.72,700.0
2023-02-15 14:35:00,2564.93,2566.94,2564.93,2566.24,400.0,2564.93,2566.94,2564.93,2566.24,400.0
2023-02-15 14:40:00,2566.24,2566.24,2566.24,2566.24,0.0,2566.24,2566.24,2566.24,2566.24,0.0
2023-02-15 14:45:00,2568.77,2568.77,2567.27,2567.28,300.0,2568.77,2568.77,2567.27,2567.28,300.0
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 14:55:00,2566.62,2566.62,2566.62,2566.62,0.0,2566.62,2566.62,2566.62,2566.62,0.0
2023-02-15 15:00:00,2562.37,2575.73,2562.36,2574.99,1100.0,2562.37,2575.73,2562.36,2574.99,1100.0
2023-02-15 15:05:00,2573.51,2573.51,2572.61,2572.61,200.0,2573.51,2573.51,2572.61,2572.61,200.0
2023-02-15 15:10:00,2572.34,2574.46,2572.34,2573.47,688.0,2572.34,2574.46,2572.34,2573.47,688.0
2023-02-15 15:15:00,2573.47,2575.62,2573.47,2575.62,200.0,2573.47,2575.62,2573.47,2575.62,200.0
2023-02-15 15:20:00,2578.16,2578.16,2576.22,2576.79,400.0,2578.16,2578.16,2576.22,2576.79,400.0
2023-02-15 15:25:00,2575.72,2577.05,2575.71,2576.26,1020.0,2575.72,2577.05,2575.71,2576.26,1020.0
2023-02-15 15:30:00,2576.53,2577.97,2576.53,2577.54,400.0,2576.53,2577.97,2576.53,2577.54,400.0
2023-02-15 15:35:00,2576.21,2576.8,2576.21,2576.8,400.0,2576.21,2576.8,2576.21,2576.8,400.0
2023-02-15 15:40:00,2577.92,2577.92,2575.42,2577.45,700.0,2577.92,2577.92,2575.42,2577.45,700.0
2023-02-15 15:45:00,2575.9,2578.03,2575.9,2578.03,1100.0,2575.9,2578.03,2575.9,2578.03,1100.0
2023-02-15 15:50:00,2578.86,2580.75,2578.37,2579.55,1307.0,2578.86,2580.75,2578.37,2579.55,1307.0
2023-02-15 15:55:00,2579.41,2582.35,2579.41,2581.27,2784.0,2579.41,2582.35,2579.41,2581.27,2784.0
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 09:35:00,2564.44,2564.44,2564.44,2564.44,0.0,2564.44,2564.44,2564.44,2564.44,0.0
2023-02-16 09:40:00,2570.18,2575.37,2569.58,2570.83,1000.0,2570.18,2575.37,2569.58,2570.83,1000.0
2023-02-16 09:45:00,2564.78,2565.24,2561.08,2565.24,700.0,2564.78,2565.24,2561.08,2565.24,700.0
2023-02-16 09:50:00,2560.89,2561.12,2557.11,2557.11,1003.0,2560.89,2561.12,2557.11,2557.11,1003.0
2023-02-16 09:55:00,2551.11,2551.75,2543.95,2544.31,1880.0,2551.11,2551.75,2543.95,2544.31,1880.0
2023-02-16 10:00:00,2545.91,2559.42,2545.91,2559.42,500.0,2545.91,2559.42,2545.91,2559.42,500.0
2023-02-16 10:05:00,2564.83,2564.83,2556.13,2556.13,889.0,2564.83,2564.83,2556.13,2556.13,889.0
2023-02-16 10:10:00,2555.21,2555.21,2555.21,2555.21,100.0,2555.21,2555.21,2555.21,2555.21,100.0
2023-02-16 10:15:00,2558.21,2558.21,2546.19,2546.19,500.0,2558.21,2558.21,2546.19,2546.19,500.0
2023-02-16 10:20:00,2547.39,2552.36,2547.39,2552.27,947.0,2547.39,2552.36,2547.39,2552.27,947.0
2023-02-16 10:25:00,2552.49,2552.49,2552.49,2552.49,100.0,2552.49,2552.49,2552.49,2552.49,100.0
2023-02-16 10:30:00,2554.91,2555.06,2554.6,2555.06,300.0,2554.91,2555.06,2554.6,2555.06,300.0
2023-02-16 10:35:00,2554.41,2557.95,2552.61,2556.84,1600.0,2554.41,2557.95,2552.61,2556.84,1600.0
2023-02-16 10:40:00,2556.91,2557.4,2556.91,2557.4,537.0,2556.91,2557.4,2556.91,2557.4,537.0
2023-02-16 10:45:00,2560.0,2560.0,2560.0,2560.0,200.0,2560.0,2560.0,2560.0,2560.0,200.0
2023-02-16 10:50:00,2558.31,2558.31,2555.37,2555.37,200.0,2558.31,2558.31,2555.37,2555.37,200.0
2023-02-16 10:55:00,2561.46,2561.46,2561.46,2561.46,100.0,2561.46,2561.46,2561.46,2561.46,100.0
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 11:05:00,2557.91,2557.91,2557.91,2557.91,0.0,2557.91,2557.91,2557.91,2557.91,0.0
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 11:15:00,2557.28,2557.28,2557.28,2557.28,0.0,2557.28,2557.28,2557.28,2557.28,0.0
2023-02-16 11:20:00,2561.76,2561.76,2561.76,2561.76,100.0,2561.76,2561.76,2561.76,2561.76,100.0
2023-02-16 11:25:00,2561.57,2561.57,2561.57,2561.57,100.0,2561.57,2561.57,2561.57,2561.57,100.0
2023-02-16 11:30:00,2561.57,2561.57,2561.57,2561.57,0.0,2561.57,2561.57,2561.57,2561.57,0.0
2023-02-16 11:35:00,2560.59,2561.69,2558.82,2561.69,1400.0,2560.59,2561.69,2558.82,2561.69,1400.0
2023-02-16 11:40:00,2563.68,2563.68,2563.68,2563.68,100.0,2563.68,2563.68,2563.68,2563.68,100.0
2023-02-16 11:45:00,2565.42,2565.42,2565.42,2565.42,100.0,2565.42,2565.42,2565.42,2565.42,100.0
2023-02-16 11:50:00,2565.42,2565.42,2565.42,2565.42,0.0,2565.42,2565.42,2565.42,2565.42,0.0
2023-02-16 11:55:00,2567.79,2571.56,2567.78,2569.79,852.0,2567.79,2571.56,2567.78,2569.79,852.0
2023-02-16 12:00:00,2569.79,2569.79,2569.79,2569.79,0.0,2569.79,2569.79,2569.79,2569.79,0.0
2023-02-16 12:05:00,2568.44,2568.44,2568.44,2568.44,100.0,2568.44,2568.44,2568.44,2568.44,100.0
2023-02-16 12:10:00,2568.22,2568.22,2568.22,2568.22,100.0,2568.22,2568.22,2568.22,2568.22,100.0
2023-02-16 12:15:00,2571.0,2571.0,2571.0,2571.0,100.0,2571.0,2571.0,2571.0,2571.0,100.0
2023-02-16 12:20:00,2570.89,2572.79,2570.89,2572.79,300.0,2570.89,2572.79,2570.89,2572.79,300.0
2023-02-16 12:25:00,2576.36,2576.36,2576.36,2576.36,100.0,2576.36,2576.36,2576.36,2576.36,100.0
2023-02-16 12:30:00,2576.36,2576.36,2576.36,2576.36,0.0,2576.36,2576.36,2576.36,2576.36,0.0
2023-02-16 12:35:00,2580.98,2580.98,2580.98,2580.98,100.0,2580.98,2580.98,2580.98,2580.98,100.0
2023-02-16 12:40:00,2580.98,2580.98,2580.98,2580.98,0.0,2580.98,2580.98,2580.98,2580.98,0.0
2023-02-16 12:45:00,2579.93,2579.93,2578.97,2578.97,202.0,2579.93,2579.93,2578.97,2578.97,202.0
2023-02-16 12:50:00,2582.61,2584.53,2581.9,2584.53,400.0,2582.61,2584.53,2581.9,2584.53,400.0
2023-02-16 12:55:00,2582.21,2583.42,2580.84,2580.85,1000.0,2582.21,2583.42,2580.84,2580.85,1000.0
2023-02-16 13:00:00,2580.85,2580.85,2580.85,2580.85,0.0,2580.85,2580.85,2580.85,2580.85,0.0
2023-02-16 13:05:00,2585.39,2585.39,2585.39,2585.39,100.0,2585.39,2585.39,2585.39,2585.39,100.0
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 13:15:00,2585.39,2585.39,2585.39,2585.39,0.0,2585.39,2585.39,2585.39,2585.39,0.0
2023-02-16 13:20:00,2586.85,2586.85,2584.91,2584.91,600.0,2586.85,2586.85,2584.91,2584.91,600.0
2023-02-16 13:25:00,2584.32,2584.67,2584.32,2584.66,200.0,2584.32,2584.67,2584.32,2584.66,200.0
2023-02-16 13:30:00,2584.66,2584.66,2584.66,2584.66,0.0,2584.66,2584.66,2584.66,2584.66,0.0
2023-02-16 13:35:00,2584.05,2584.05,2584.05,2584.05,100.0,2584.05,2584.05,2584.05,2584.05,100.0
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 13:45:00,2584.95,2584.95,2584.95,2584.95,0.0,2584.95,2584.95,2584.95,2584.95,0.0
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 13:55:00,2586.63,2586.63,2586.63,2586.63,0.0,2586.63,2586.63,2586.63,2586.63,0.0
2023-02-16 14:00:00,2586.61,2586.61,2586.6,2586.61,100.0,2586.61,2586.61,2586.6,2586.61,100.0
2023-02-16 14:05:00,2585.6,2585.62,2582.8,2582.81,700.0,2585.6,2585.62,2582.8,2582.81,700.0
2023-02-16 14:10:00,2579.78,2579.95,2579.78,2579.95,200.0,2579.78,2579.95,2579.78,2579.95,200.0
2023-02-16 14:15:00,2584.22,2584.22,2584.22,2584.22,100.0,2584.22,2584.22,2584.22,2584.22,100.0
2023-02-16 14:20:00,2584.22,2584.22,2584.22,2584.22,0.0,2584.22,2584.22,2584.22,2584.22,0.0
2023-02-16 14:25:00,2579.35,2582.51,2579.34,2582.51,200.0,2579.35,2582.51,2579.34,2582.51,200.0
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 14:35:00,2582.74,2582.74,2582.74,2582.74,0.0,2582.74,2582.74,2582.74,2582.74,0.0
2023-02-16 14:40:00,2580.26,2582.58,2577.34,2577.35,1086.0,2580.26,2582.58,2577.34,2577.35,1086.0
2023-02-16 14:45:00,2576.42,2577.23,2573.09,2577.22,619.0,2576.42,2577.23,2573.09,2577.22,619.0
2023-02-16 14:50:00,2576.41,2576.42,2576.41,2576.41,100.0,2576.41,2576.42,2576.41,2576.41,100.0
2023-02-16 14:55:00,2581.57,2582.18,2580.7,2581.18,400.0,2581.57,2582.18,2580.7,2581.18,400.0
2023-02-16 15:00:00,2583.88,2583.88,2580.01,2580.01,200.0,2583.88,2583.88,2580.01,2580.01,200.0
2023-02-16 15:05:00,2578.07,2578.07,2575.98,2575.98,600.0,2578.07,2578.07,2575.98,2575.98,600.0
2023-02-16 15:10:00,2576.06,2584.19,2576.05,2583.52,1300.0,2576.06,2584.19,2576.05,2583.52,1300.0
2023-02-16 15:15:00,2583.47,2583.48,2581.14,2581.14,400.0,2583.47,2583.48,2581.14,2581.14,400.0
2023-02-16 15:20:00,2580.25,2580.25,2578.53,2579.44,300.0,2580.25,2580.25,2578.53,2579.44,300.0
2023-02-16 15:25:00,2580.84,2580.84,2578.27,2578.27,585.0,2580.84,2580.84,2578.27,2578.27,585.0
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 15:35:00,2578.27,2578.27,2578.27,2578.27,0.0,2578.27,2578.27,2578.27,2578.27,0.0
2023-02-16 15:40:00,2577.52,2579.61,2577.1,2579.61,522.0,2577.52,2579.61,2577.1,2579.61,522.0
2023-02-16 15:45:00,2578.89,2578.89,2576.43,2576.43,696.0,2578.89,2578.89,2576.43,2576.43,696.0
2023-02-16 15:50:00,2579.98,2579.98,2579.98,2579.98,100.0,2579.98,2579.98,2579.98,2579.98,100.0
2023-02-16 15:55:00,2576.79,2576.94,2570.22,2573.8,6291.0,2576.79,2576.94,2570.22,2573.8,6291.0
2023-02-17 09:30:00,2579.28,2586.93,2579.28,2580.22,4420.0,2579.28,2586.93,2579.28,2580.22,4420.0
2023-02-17 09:35:00,2590.3,2598.51,2590.01,2593.52,2037.0,2590.3,2598.51,2590.01,2593.52,2037.0
2023-02-17 09:40:00,2593.5,2593.57,2582.8,2582.8,1514.0,2593.5,2593.57,2582.8,2582.8,1514.0
2023-02-17 09:45:00,2585.78,2594.99,2585.78,2594.99,833.0,2585.78,2594.99,2585.78,2594.99,833.0
2023-02-17 09:50:00,2589.99,2590.72,2587.97,2587.97,623.0,2589.99,2590.72,2587.97,2587.97,623.0
2023-02-17 09:55:00,2589.06,2589.94,2589.06,2589.94,200.0,2589.06,2589.94,2589.06,2589.94,200.0
2023-02-17 10:00:00,2589.83,2591.27,2589.13,2591.27,1000.0,2589.83,2591.27,2589.13,2591.27,1000.0
2023-02-17 10:05:00,2589.24,2589.27,2589.24,2589.27,200.0,2589.24,2589.27,2589.24,2589.27,200.0
2023-02-17 10:10:00,2590.72,2590.72,2581.41,2581.41,1394.0,2590.72,2590.72,2581.41,2581.41,1394.0
2023-02-17 10:15:00,2584.61,2584.89,2581.1,2581.11,400.0,2584.61,2584.89,2581.1,2581.11,400.0
2023-02-17 10:20:00,2581.62,2586.83,2577.65,2577.65,970.0,2581.62,2586.83,2577.65,2577.65,970.0
2023-02-17 10:25:00,2576.83,2577.28,2571.8,2577.28,1200.0,2576.83,2577.28,2571.8,2577.28,1200.0
2023-02-17 10:30:00,2579.93,2583.03,2578.63,2583.03,800.0,2579.93,2583.03,2578.63,2583.03,800.0
2023-02-17 10:35:00,2578.67,2578.67,2578.67,2578.67,100.0,2578.67,2578.67,2578.67,2578.67,100.0
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 10:45:00,2578.76,2578.76,2578.76,2578.76,0.0,2578.76,2578.76,2578.76,2578.76,0.0
2023-02-17 10:50:00,2577.56,2577.56,2571.15,2572.41,1780.0,2577.56,2577.56,2571.15,2572.41,1780.0
2023-02-17 10:55:00,2574.96,2577.56,2574.26,2577.56,800.0,2574.96,2577.56,2574.26,2577.56,800.0
2023-02-17 11:00:00,2577.59,2577.66,2577.58,2577.66,200.0,2577.59,2577.66,2577.58,2577.66,200.0
2023-02-17 11:05:00,2576.59,2576.59,2576.59,2576.59,100.0,2576.59,2576.59,2576.59,2576.59,100.0
2023-02-17 11:10:00,2579.68,2580.7,2579.68,2580.41,300.0,2579.68,2580.7,2579.68,2580.41,300.0
2023-02-17 11:15:00,2583.23,2584.41,2582.01,2582.09,700.0,2583.23,2584.41,2582.01,2582.09,700.0
2023-02-17 11:20:00,2582.0,2582.05,2581.99,2582.05,300.0,2582.0,2582.05,2581.99,2582.05,300.0
2023-02-17 11:25:00,2582.07,2582.07,2581.45,2581.45,368.0,2582.07,2582.07,2581.45,2581.45,368.0
2023-02-17 11:30:00,2581.45,2581.45,2581.45,2581.45,0.0,2581.45,2581.45,2581.45,2581.45,0.0
2023-02-17 11:35:00,2581.67,2581.67,2578.16,2578.16,400.0,2581.67,2581.67,2578.16,2578.16,400.0
2023-02-17 11:40:00,2578.16,2578.16,2578.16,2578.16,0.0,2578.16,2578.16,2578.16,2578.16,0.0
2023-02-17 11:45:00,2579.13,2579.13,2579.13,2579.13,100.0,2579.13,2579.13,2579.13,2579.13,100.0
2023-02-17 11:50:00,2579.13,2579.13,2579.13,2579.13,0.0,2579.13,2579.13,2579.13,2579.13,0.0
2023-02-17 11:55:00,2579.08,2580.81,2579.07,2580.81,200.0,2579.08,2580.81,2579.07,2580.81,200.0
2023-02-17 12:00:00,2583.3,2584.72,2582.34,2584.72,300.0,2583.3,2584.72,2582.34,2584.72,300.0
2023-02-17 12:05:00,2585.16,2588.55,2585.16,2588.55,300.0,2585.16,2588.55,2585.16,2588.55,300.0
2023-02-17 12:10:00,2589.95,2589.95,2589.94,2589.95,100.0,2589.95,2589.95,2589.94,2589.95,100.0
2023-02-17 12:15:00,2590.31,2592.77,2588.03,2588.03,500.0,2590.31,2592.77,2588.03,2588.03,500.0
2023-02-17 12:20:00,2588.03,2588.03,2588.03,2588.03,0.0,2588.03,2588.03,2588.03,2588.03,0.0
2023-02-17 12:25:00,2591.71,2593.34,2591.66,2593.24,1135.0,2591.71,2593.34,2591.66,2593.24,1135.0
2023-02-17 12:30:00,2592.26,2592.4,2592.26,2592.4,200.0,2592.26,2592.4,2592.26,2592.4,200.0
2023-02-17 12:35:00,2591.35,2591.36,2591.35,2591.35,100.0,2591.35,2591.36,2591.35,2591.35,100.0
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 12:45:00,2591.35,2591.35,2591.35,2591.35,0.0,2591.35,2591.35,2591.35,2591.35,0.0
2023-02-17 12:50:00,2591.56,2593.55,2590.25,2590.69,648.0,2591.56,2593.55,2590.25,2590.69,648.0
2023-02-17 12:55:00,2590.51,2590.51,2590.5,2590.51,200.0,2590.51,2590.51,2590.5,2590.51,200.0
2023-02-17 13:00:00,2592.61,2592.61,2591.16,2591.16,200.0,2592.61,2592.61,2591.16,2591.16,200.0
2023-02-17 13:05:00,2593.35,2593.42,2593.12,2593.42,300.0,2593.35,2593.42,2593.12,2593.42,300.0
2023-02-17 13:10:00,2593.42,2595.67,2593.42,2593.97,300.0,2593.42,2595.67,2593.42,2593.97,300.0
2023-02-17 13:15:00,2594.06,2594.06,2589.71,2592.11,900.0,2594.06,2594.06,2589.71,2592.11,900.0
2023-02-17 13:20:00,2592.66,2592.66,2592.65,2592.66,100.0,2592.66,2592.66,2592.65,2592.66,100.0
2023-02-17 13:25:00,2592.18,2592.37,2588.96,2588.96,1137.0,2592.18,2592.37,2588.96,2588.96,1137.0
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 13:35:00,2591.51,2591.51,2591.51,2591.51,0.0,2591.51,2591.51,2591.51,2591.51,0.0
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 13:45:00,2588.83,2588.83,2588.83,2588.83,0.0,2588.83,2588.83,2588.83,2588.83,0.0
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 13:55:00,2594.99,2594.99,2594.99,2594.99,0.0,2594.99,2594.99,2594.99,2594.99,0.0
2023-02-17 14:00:00,2595.35,2598.84,2595.35,2598.57,1101.0,2595.35,2598.84,2595.35,2598.57,1101.0
2023-02-17 14:05:00,2598.84,2598.98,2596.82,2598.97,1000.0,2598.84,2598.98,2596.82,2598.97,1000.0
2023-02-17 14:10:00,2599.32,2600.0,2597.92,2597.92,1280.0,2599.32,2600.0,2597.92,2597.92,1280.0
2023-02-17 14:15:00,2599.34,2599.97,2599.33,2599.88,600.0,2599.34,2599.97,2599.33,2599.88,600.0
2023-02-17 14:20:00,2600.0,2600.0,2599.48,2600.0,4518.0,2600.0,2600.0,2599.48,2600.0,4518.0
2023-02-17 14:25:00,2600.73,2600.73,2600.73,2600.73,100.0,2600.73,2600.73,2600.73,2600.73,100.0
2023-02-17 14:30:00,2601.45,2601.45,2601.44,2601.45,200.0,2601.45,2601.45,2601.44,2601.45,200.0
2023-02-17 14:35:00,2600.81,2600.81,2600.81,2600.81,300.0,2600.81,2600.81,2600.81,2600.81,300.0
2023-02-17 14:40:00,2600.3,2600.3,2597.6,2597.77,1401.0,2600.3,2600.3,2597.6,2597.77,1401.0
2023-02-17 14:45:00,2596.0,2596.0,2594.26,2594.26,700.0,2596.0,2596.0,2594.26,2594.26,700.0
2023-02-17 14:50:00,2592.89,2592.89,2592.65,2592.65,200.0,2592.89,2592.89,2592.65,2592.65,200.0
2023-02-17 14:55:00,2594.78,2594.79,2592.92,2594.79,300.0,2594.78,2594.79,2592.92,2594.79,300.0
2023-02-17 15:00:00,2596.7,2597.26,2596.7,2597.26,200.0,2596.7,2597.26,2596.7,2597.26,200.0
2023-02-17 15:05:00,2597.72,2599.0,2597.72,2599.0,200.0,2597.72,2599.0,2597.72,2599.0,200.0
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 15:15:00,2597.64,2597.64,2597.64,2597.64,0.0,2597.64,2597.64,2597.64,2597.64,0.0
2023-02-17 15:20:00,2597.6,2599.42,2597.6,2597.97,500.0,2597.6,2599.42,2597.6,2597.97,500.0
2023-02-17 15:25:00,2598.38,2599.31,2597.68,2599.31,879.0,2598.38,2599.31,2597.68,2599.31,879.0
2023-02-17 15:30:00,2599.61,2600.99,2598.63,2598.63,500.0,2599.61,2600.99,2598.63,2598.63,500.0
2023-02-17 15:35:00,2600.0,2600.0,2600.0,2600.0,200.0,2600.0,2600.0,2600.0,2600.0,200.0
2023-02-17 15:40:00,2599.85,2599.85,2597.57,2597.57,1400.0,2599.85,2599.85,2597.57,2597.57,1400.0
2023-02-17 15:45:00,2596.6,2596.6,2594.15,2594.25,1000.0,2596.6,2596.6,2594.15,2594.25,1000.0
2023-02-17 15:50:00,2594.8,2598.52,2593.99,2597.42,2103.0,2594.8,2598.52,2593.99,2597.42,2103.0
2023-02-17 15:55:00,2598.59,2605.36,2598.59,2605.36,3317.0,2598.59,2605.36,2598.59,2605.36,3317.0
2023-02-21 09:30:00,2590.64,2605.23,2590.64,2601.76,1583.0,2590.64,2605.23,2590.64,2601.76,1583.0
2023-02-21 09:35:00,2586.17,2592.81,2582.26,2592.48,1912.0,2586.17,2592.81,2582.26,2592.48,1912.0
2023-02-21 09:40:00,2583.49,2583.49,2576.34,2577.47,600.0,2583.49,2583.49,2576.34,2577.47,600.0
2023-02-21 09:45:00,2578.69,2578.74,2578.68,2578.74,713.0,2578.69,2578.74,2578.68,2578.74,713.0
2023-02-21 09:50:00,2572.01,2584.2,2572.01,2584.2,776.0,2572.01,2584.2,2572.01,2584.2,776.0
2023-02-21 09:55:00,2584.23,2584.23,2580.0,2580.0,300.0,2584.23,2584.23,2580.0,2580.0,300.0
2023-02-21 10:00:00,2579.95,2583.08,2579.95,2582.28,889.0,2579.95,2583.08,2579.95,2582.28,889.0
2023-02-21 10:05:00,2586.37,2591.59,2585.96,2588.77,1334.0,2586.37,2591.59,2585.96,2588.77,1334.0
2023-02-21 10:10:00,2584.38,2588.75,2584.32,2584.38,900.0,2584.38,2588.75,2584.32,2584.38,900.0
2023-02-21 10:15:00,2586.63,2586.63,2583.93,2584.7,400.0,2586.63,2586.63,2583.93,2584.7,400.0
2023-02-21 10:20:00,2584.0,2584.0,2584.0,2584.0,100.0,2584.0,2584.0,2584.0,2584.0,100.0
2023-02-21 10:25:00,2586.5,2594.42,2586.39,2594.42,1300.0,2586.5,2594.42,2586.39,2594.42,1300.0
2023-02-21 10:30:00,2590.28,2593.04,2586.28,2591.63,400.0,2590.28,2593.04,2586.28,2591.63,400.0
2023-02-21 10:35:00,2585.5,2588.24,2585.37,2588.06,500.0,2585.5,2588.24,2585.37,2588.06,500.0
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 10:45:00,2579.78,2579.78,2579.78,2579.78,0.0,2579.78,2579.78,2579.78,2579.78,0.0
2023-02-21 10:50:00,2573.44,2579.05,2573.44,2578.39,800.0,2573.44,2579.05,2573.44,2578.39,800.0
2023-02-21 10:55:00,2578.61,2578.61,2573.68,2573.68,300.0,2578.61,2578.61,2573.68,2573.68,300.0
2023-02-21 11:00:00,2573.68,2573.68,2573.68,2573.68,0.0,2573.68,2573.68,2573.68,2573.68,0.0
2023-02-21 11:05:00,2572.69,2573.15,2572.46,2572.46,404.0,2572.69,2573.15,2572.46,2572.46,404.0
2023-02-21 11:10:00,2571.43,2571.43,2571.43,2571.43,100.0,2571.43,2571.43,2571.43,2571.43,100.0
2023-02-21 11:15:00,2571.71,2571.71,2571.71,2571.71,100.0,2571.71,2571.71,2571.71,2571.71,100.0
2023-02-21 11:20:00,2570.69,2570.69,2566.47,2566.47,483.0,2570.69,2570.69,2566.47,2566.47,483.0
2023-02-21 11:25:00,2566.4,2569.52,2566.4,2569.47,800.0,2566.4,2569.52,2566.4,2569.47,800.0
2023-02-21 11:30:00,2569.47,2569.47,2569.47,2569.47,0.0,2569.47,2569.47,2569.47,2569.47,0.0
2023-02-21 11:35:00,2571.29,2575.41,2571.28,2575.41,500.0,2571.29,2575.41,2571.28,2575.41,500.0
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 11:45:00,2578.22,2578.22,2578.22,2578.22,0.0,2578.22,2578.22,2578.22,2578.22,0.0
2023-02-21 11:50:00,2578.22,2578.22,2578.22,2578.22,0.0,2578.22,2578.22,2578.22,2578.22,0.0
2023-02-21 11:55:00,2575.97,2575.97,2575.97,2575.97,100.0,2575.97,2575.97,2575.97,2575.97,100.0
2023-02-21 12:00:00,2575.97,2575.97,2575.97,2575.97,0.0,2575.97,2575.97,2575.97,2575.97,0.0
2023-02-21 12:05:00,2574.62,2574.69,2574.62,2574.69,300.0,2574.62,2574.69,2574.62,2574.69,300.0
2023-02-21 12:10:00,2574.69,2574.69,2574.69,2574.69,0.0,2574.69,2574.69,2574.69,2574.69,0.0
2023-02-21 12:15:00,2572.21,2572.21,2568.3,2568.3,200.0,2572.21,2572.21,2568.3,2568.3,200.0
2023-02-21 12:20:00,2568.3,2568.3,2568.3,2568.3,0.0,2568.3,2568.3,2568.3,2568.3,0.0
2023-02-21 12:25:00,2567.09,2567.09,2567.09,2567.09,136.0,2567.09,2567.09,2567.09,2567.09,136.0
2023-02-21 12:30:00,2565.43,2568.1,2565.43,2568.1,500.0,2565.43,2568.1,2565.43,2568.1,500.0
2023-02-21 12:35:00,2570.14,2571.01,2566.74,2566.75,600.0,2570.14,2571.01,2566.74,2566.75,600.0
2023-02-21 12:40:00,2567.18,2567.18,2567.18,2567.18,100.0,2567.18,2567.18,2567.18,2567.18,100.0
2023-02-21 12:45:00,2562.77,2562.77,2562.76,2562.77,100.0,2562.77,2562.77,2562.76,2562.77,100.0
2023-02-21 12:50:00,2567.73,2567.73,2567.73,2567.73,205.0,2567.73,2567.73,2567.73,2567.73,205.0
2023-02-21 12:55:00,2566.93,2566.93,2566.93,2566.93,100.0,2566.93,2566.93,2566.93,2566.93,100.0
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 13:05:00,2569.09,2569.09,2569.09,2569.09,0.0,2569.09,2569.09,2569.09,2569.09,0.0
2023-02-21 13:10:00,2569.09,2569.09,2569.09,2569.09,0.0,2569.09,2569.09,2569.09,2569.09,0.0
2023-02-21 13:15:00,2572.16,2572.16,2571.21,2571.22,499.0,2572.16,2572.16,2571.21,2571.22,499.0
2023-02-21 13:20:00,2571.22,2571.22,2571.22,2571.22,0.0,2571.22,2571.22,2571.22,2571.22,0.0
2023-02-21 13:25:00,2569.45,2569.45,2568.39,2568.39,300.0,2569.45,2569.45,2568.39,2568.39,300.0
2023-02-21 13:30:00,2568.39,2568.39,2568.39,2568.39,0.0,2568.39,2568.39,2568.39,2568.39,0.0
2023-02-21 13:35:00,2566.95,2566.95,2566.95,2566.95,100.0,2566.95,2566.95,2566.95,2566.95,100.0
2023-02-21 13:40:00,2567.55,2567.55,2566.76,2566.76,200.0,2567.55,2567.55,2566.76,2566.76,200.0
2023-02-21 13:45:00,2565.0,2565.0,2565.0,2565.0,200.0,2565.0,2565.0,2565.0,2565.0,200.0
2023-02-21 13:50:00,2565.0,2565.0,2565.0,2565.0,100.0,2565.0,2565.0,2565.0,2565.0,100.0
2023-02-21 13:55:00,2569.33,2569.33,2568.82,2568.82,200.0,2569.33,2569.33,2568.82,2568.82,200.0
2023-02-21 14:00:00,2568.69,2570.33,2564.69,2570.33,1646.0,2568.69,2570.33,2564.69,2570.33,1646.0
2023-02-21 14:05:00,2569.36,2569.36,2568.9,2568.9,200.0,2569.36,2569.36,2568.9,2568.9,200.0
2023-02-21 14:10:00,2569.04,2569.04,2569.04,2569.04,100.0,2569.04,2569.04,2569.04,2569.04,100.0
2023-02-21 14:15:00,2565.88,2565.88,2565.88,2565.88,100.0,2565.88,2565.88,2565.88,2565.88,100.0
2023-02-21 14:20:00,2564.57,2564.86,2563.79,2563.85,1310.0,2564.57,2564.86,2563.79,2563.85,1310.0
2023-02-21 14:25:00,2565.82,2567.09,2565.82,2567.09,200.0,2565.82,2567.09,2565.82,2567.09,200.0
2023-02-21 14:30:00,2568.41,2570.5,2568.24,2570.5,300.0,2568.41,2570.5,2568.24,2570.5,300.0
2023-02-21 14:35:00,2569.25,2569.25,2569.24,2569.25,100.0,2569.25,2569.25,2569.24,2569.25,100.0
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 14:45:00,2571.47,2571.47,2571.47,2571.47,0.0,2571.47,2571.47,2571.47,2571.47,0.0
2023-02-21 14:50:00,2569.99,2569.99,2569.99,2569.99,100.0,2569.99,2569.99,2569.99,2569.99,100.0
2023-02-21 14:55:00,2567.88,2567.88,2566.35,2566.35,300.0,2567.88,2567.88,2566.35,2566.35,300.0
2023-02-21 15:00:00,2562.78,2568.03,2562.78,2568.03,700.0,2562.78,2568.03,2562.78,2568.03,700.0
2023-02-21 15:05:00,2566.67,2566.67,2566.67,2566.67,100.0,2566.67,2566.67,2566.67,2566.67,100.0
2023-02-21 15:10:00,2565.0,2565.84,2564.8,2565.84,513.0,2565.0,2565.84,2564.8,2565.84,513.0
2023-02-21 15:15:00,2566.86,2568.63,2566.86,2567.2,532.0,2566.86,2568.63,2566.86,2567.2,532.0
2023-02-21 15:20:00,2570.69,2575.21,2570.69,2575.2,900.0,2570.69,2575.21,2570.69,2575.2,900.0
2023-02-21 15:25:00,2573.24,2578.07,2573.24,2577.25,700.0,2573.24,2578.07,2573.24,2577.25,700.0
2023-02-21 15:30:00,2578.57,2582.23,2578.57,2582.23,700.0,2578.57,2582.23,2578.57,2582.23,700.0
2023-02-21 15:35:00,2582.63,2582.63,2578.81,2578.89,800.0,2582.63,2582.63,2578.81,2578.89,800.0
2023-02-21 15:40:00,2579.34,2579.34,2577.81,2577.82,533.0,2579.34,2579.34,2577.81,2577.82,533.0
2023-02-21 15:45:00,2579.66,2580.55,2573.96,2574.37,1200.0,2579.66,2580.55,2573.96,2574.37,1200.0
2023-02-21 15:50:00,2570.66,2570.67,2565.0,2565.0,1500.0,2570.66,2570.67,2565.0,2565.0,1500.0
2023-02-21 15:55:00,2564.97,2572.88,2562.44,2572.88,6660.0,2564.97,2572.88,2562.44,2572.88,6660.0
2023-02-22 09:30:00,2572.64,2579.23,2571.91,2579.2,929.0,2572.64,2579.23,2571.91,2579.2,929.0
2023-02-22 09:35:00,2573.27,2573.27,2561.61,2561.61,2665.0,2573.27,2573.27,2561.61,2561.61,2665.0
2023-02-22 09:40:00,2561.61,2561.61,2561.61,2561.61,0.0,2561.61,2561.61,2561.61,2561.61,0.0
2023-02-22 09:45:00,2563.0,2569.47,2563.0,2566.35,400.0,2563.0,2569.47,2563.0,2566.35,400.0
2023-02-22 09:50:00,2569.01,2569.61,2563.05,2568.3,1500.0,2569.01,2569.61,2563.05,2568.3,1500.0
2023-02-22 09:55:00,2568.22,2568.23,2568.22,2568.22,100.0,2568.22,2568.23,2568.22,2568.22,100.0
2023-02-22 10:00:00,2568.22,2568.22,2568.22,2568.22,0.0,2568.22,2568.22,2568.22,2568.22,0.0
2023-02-22 10:05:00,2565.78,2565.78,2565.78,2565.78,100.0,2565.78,2565.78,2565.78,2565.78,100.0
2023-02-22 10:10:00,2568.09,2568.09,2563.63,2563.63,200.0,2568.09,2568.09,2563.63,2563.63,200.0
2023-02-22 10:15:00,2562.26,2566.06,2562.25,2566.06,571.0,2562.26,2566.06,2562.25,2566.06,571.0
2023-02-22 10:20:00,2563.87,2574.86,2563.87,2565.2,1919.0,2563.87,2574.86,2563.87,2565.2,1919.0
2023-02-22 10:25:00,2568.98,2568.98,2567.78,2568.55,300.0,2568.98,2568.98,2567.78,2568.55,300.0
2023-02-22 10:30:00,2572.44,2572.44,2570.19,2570.95,400.0,2572.44,2572.44,2570.19,2570.95,400.0
2023-02-22 10:35:00,2572.02,2572.02,2568.53,2568.53,700.0,2572.02,2572.02,2568.53,2568.53,700.0
2023-02-22 10:40:00,2568.83,2571.41,2568.82,2568.85,300.0,2568.83,2571.41,2568.82,2568.85,300.0
2023-02-22 10:45:00,2574.53,2575.51,2572.47,2575.0,2412.0,2574.53,2575.51,2572.47,2575.0,2412.0
2023-02-22 10:50:00,2573.62,2573.62,2568.31,2570.87,2539.0,2573.62,2573.62,2568.31,2570.87,2539.0
2023-02-22 10:55:00,2573.32,2577.1,2573.31,2574.65,833.0,2573.32,2577.1,2573.31,2574.65,833.0
2023-02-22 11:00:00,2575.0,2575.0,2575.0,2575.0,100.0,2575.0,2575.0,2575.0,2575.0,100.0
2023-02-22 11:05:00,2575.46,2575.62,2572.62,2572.94,700.0,2575.46,2575.62,2572.62,2572.94,700.0
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 11:15:00,2573.15,2573.15,2573.15,2573.15,0.0,2573.15,2573.15,2573.15,2573.15,0.0
2023-02-22 11:20:00,2573.15,2573.15,2573.15,2573.15,0.0,2573.15,2573.15,2573.15,2573.15,0.0
2023-02-22 11:25:00,2572.19,2576.64,2572.19,2574.55,900.0,2572.19,2576.64,2572.19,2574.55,900.0
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 11:35:00,2576.02,2576.02,2576.02,2576.02,0.0,2576.02,2576.02,2576.02,2576.02,0.0
2023-02-22 11:40:00,2579.79,2579.79,2579.79,2579.79,100.0,2579.79,2579.79,2579.79,2579.79,100.0
2023-02-22 11:45:00,2580.7,2580.7,2574.66,2574.66,1000.0,2580.7,2580.7,2574.66,2574.66,1000.0
2023-02-22 11:50:00,2573.68,2574.79,2573.68,2574.79,400.0,2573.68,2574.79,2573.68,2574.79,400.0
2023-02-22 11:55:00,2573.24,2574.73,2573.24,2574.73,243.0,2573.24,2574.73,2573.24,2574.73,243.0
2023-02-22 12:00:00,2574.86,2574.86,2574.86,2574.86,100.0,2574.86,2574.86,2574.86,2574.86,100.0
2023-02-22 12:05:00,2580.03,2580.03,2579.05,2579.05,200.0,2580.03,2580.03,2579.05,2579.05,200.0
2023-02-22 12:10:00,2579.05,2579.05,2579.05,2579.05,0.0,2579.05,2579.05,2579.05,2579.05,0.0
2023-02-22 12:15:00,2581.92,2581.92,2579.0,2579.0,200.0,2581.92,2581.92,2579.0,2579.0,200.0
2023-02-22 12:20:00,2579.0,2579.0,2579.0,2579.0,0.0,2579.0,2579.0,2579.0,2579.0,0.0
2023-02-22 12:25:00,2578.81,2578.81,2578.81,2578.81,100.0,2578.81,2578.81,2578.81,2578.81,100.0
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 12:35:00,2577.13,2577.13,2577.13,2577.13,0.0,2577.13,2577.13,2577.13,2577.13,0.0
2023-02-22 12:40:00,2577.13,2577.13,2577.13,2577.13,0.0,2577.13,2577.13,2577.13,2577.13,0.0
2023-02-22 12:45:00,2574.07,2574.36,2567.77,2567.77,800.0,2574.07,2574.36,2567.77,2567.77,800.0
2023-02-22 12:50:00,2567.74,2569.06,2566.72,2567.63,400.0,2567.74,2569.06,2566.72,2567.63,400.0
2023-02-22 12:55:00,2565.32,2565.32,2565.32,2565.32,100.0,2565.32,2565.32,2565.32,2565.32,100.0
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 13:05:00,2565.32,2565.32,2565.32,2565.32,0.0,2565.32,2565.32,2565.32,2565.32,0.0
2023-02-22 13:10:00,2561.79,2564.83,2561.79,2564.83,405.0,2561.79,2564.83,2561.79,2564.83,405.0
2023-02-22 13:15:00,2567.53,2567.53,2567.53,2567.53,100.0,2567.53,2567.53,2567.53,2567.53,100.0
2023-02-22 13:20:00,2566.86,2566.87,2566.86,2566.87,200.0,2566.86,2566.87,2566.86,2566.87,200.0
2023-02-22 13:25:00,2567.27,2567.27,2567.26,2567.27,100.0,2567.27,2567.27,2567.26,2567.27,100.0
2023-02-22 13:30:00,2567.94,2567.94,2567.29,2567.29,200.0,2567.94,2567.94,2567.29,2567.29,200.0
2023-02-22 13:35:00,2569.16,2569.16,2569.16,2569.16,100.0,2569.16,2569.16,2569.16,2569.16,100.0
2023-02-22 13:40:00,2568.93,2568.93,2568.93,2568.93,100.0,2568.93,2568.93,2568.93,2568.93,100.0
2023-02-22 13:45:00,2571.28,2571.28,2567.62,2567.62,200.0,2571.28,2571.28,2567.62,2567.62,200.0
2023-02-22 13:50:00,2567.62,2567.62,2567.62,2567.62,0.0,2567.62,2567.62,2567.62,2567.62,0.0
2023-02-22 13:55:00,2566.31,2566.31,2566.07,2566.07,200.0,2566.31,2566.31,2566.07,2566.07,200.0
2023-02-22 14:00:00,2563.44,2563.44,2563.44,2563.44,100.0,2563.44,2563.44,2563.44,2563.44,100.0
2023-02-22 14:05:00,2574.14,2574.14,2574.14,2574.14,100.0,2574.14,2574.14,2574.14,2574.14,100.0
2023-02-22 14:10:00,2568.12,2568.9,2568.12,2568.9,476.0,2568.12,2568.9,2568.12,2568.9,476.0
2023-02-22 14:15:00,2565.34,2566.05,2565.33,2566.05,500.0,2565.34,2566.05,2565.33,2566.05,500.0
2023-02-22 14:20:00,2570.56,2570.56,2566.9,2566.9,200.0,2570.56,2570.56,2566.9,2566.9,200.0
2023-02-22 14:25:00,2569.9,2569.9,2559.91,2559.91,1029.0,2569.9,2569.9,2559.91,2559.91,1029.0
2023-02-22 14:30:00,2556.58,2559.31,2556.58,2559.31,200.0,2556.58,2559.31,2556.58,2559.31,200.0
2023-02-22 14:35:00,2558.62,2558.79,2558.62,2558.79,200.0,2558.62,2558.79,2558.62,2558.79,200.0
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 14:45:00,2557.0,2557.0,2557.0,2557.0,0.0,2557.0,2557.0,2557.0,2557.0,0.0
2023-02-22 14:50:00,2560.01,2570.02,2557.57,2570.02,3700.0,2560.01,2570.02,2557.57,2570.02,3700.0
2023-02-22 14:55:00,2570.22,2572.3,2569.97,2571.6,400.0,2570.22,2572.3,2569.97,2571.6,400.0
2023-02-22 15:00:00,2571.47,2571.47,2565.42,2566.99,1300.0,2571.47,2571.47,2565.42,2566.99,1300.0
2023-02-22 15:05:00,2566.89,2566.89,2559.96,2561.51,1718.0,2566.89,2566.89,2559.96,2561.51,1718.0
2023-02-22 15:10:00,2564.5,2564.5,2558.94,2560.64,1100.0,2564.5,2564.5,2558.94,2560.64,1100.0
2023-02-22 15:15:00,2562.75,2566.43,2561.41,2563.0,1573.0,2562.75,2566.43,2561.41,2563.0,1573.0
2023-02-22 15:20:00,2566.2,2566.97,2561.05,2561.05,700.0,2566.2,2566.97,2561.05,2561.05,700.0
2023-02-22 15:25:00,2567.83,2567.83,2561.64,2562.64,1551.0,2567.83,2567.83,2561.64,2562.64,1551.0
2023-02-22 15:30:00,2560.11,2564.18,2560.1,2562.5,550.0,2560.11,2564.18,2560.1,2562.5,550.0
2023-02-22 15:35:00,2561.99,2564.2,2560.59,2561.53,500.0,2561.99,2564.2,2560.59,2561.53,500.0
2023-02-22 15:40:00,2564.08,2565.43,2562.96,2563.0,1533.0,2564.08,2565.43,2562.96,2563.0,1533.0
2023-02-22 15:45:00,2562.95,2565.75,2560.57,2564.08,1502.0,2562.95,2565.75,2560.57,2564.08,1502.0
2023-02-22 15:50:00,2562.47,2562.47,2558.63,2561.36,1801.0,2562.47,2562.47,2558.63,2561.36,1801.0
2023-02-22 15:55:00,2563.18,2565.94,2560.32,2565.83,4775.0,2563.18,2565.94,2560.32,2565.83,4775.0
2023-02-23 09:30:00,2555.28,2555.28,2555.28,2555.28,1034.0,2555.28,2555.28,2555.28,2555.28,1034.0
2023-02-23 09:35:00,2569.57,2569.57,2569.52,2569.52,200.0,2569.57,2569.57,2569.52,2569.52,200.0
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 09:45:00,2567.89,2567.89,2567.89,2567.89,0.0,2567.89,2567.89,2567.89,2567.89,0.0
2023-02-23 09:50:00,2567.89,2567.89,2567.89,2567.89,0.0,2567.89,2567.89,2567.89,2567.89,0.0
2023-02-23 09:55:00,2568.8,2568.8,2568.8,2568.8,100.0,2568.8,2568.8,2568.8,2568.8,100.0
2023-02-23 10:00:00,2568.8,2568.8,2568.8,2568.8,0.0,2568.8,2568.8,2568.8,2568.8,0.0
2023-02-23 10:05:00,2571.48,2574.16,2571.48,2574.16,400.0,2571.48,2574.16,2571.48,2574.16,400.0
2023-02-23 10:10:00,2570.69,2570.69,2570.69,2570.69,100.0,2570.69,2570.69,2570.69,2570.69,100.0
2023-02-23 10:15:00,2571.98,2574.39,2569.79,2574.39,400.0,2571.98,2574.39,2569.79,2574.39,400.0
2023-02-23 10:20:00,2574.49,2574.49,2574.49,2574.49,100.0,2574.49,2574.49,2574.49,2574.49,100.0
2023-02-23 10:25:00,2575.29,2575.29,2568.93,2568.93,842.0,2575.29,2575.29,2568.93,2568.93,842.0
2023-02-23 10:30:00,2567.8,2567.8,2567.8,2567.8,100.0,2567.8,2567.8,2567.8,2567.8,100.0
2023-02-23 10:35:00,2564.09,2564.09,2564.09,2564.09,150.0,2564.09,2564.09,2564.09,2564.09,150.0
2023-02-23 10:40:00,2564.32,2564.32,2564.32,2564.32,100.0,2564.32,2564.32,2564.32,2564.32,100.0
2023-02-23 10:45:00,2552.28,2552.28,2552.27,2552.28,143.0,2552.28,2552.28,2552.27,2552.28,143.0
2023-02-23 10:50:00,2556.21,2556.21,2556.21,2556.21,100.0,2556.21,2556.21,2556.21,2556.21,100.0
2023-02-23 10:55:00,2553.29,2559.26,2551.87,2559.26,1130.0,2553.29,2559.26,2551.87,2559.26,1130.0
2023-02-23 11:00:00,2558.57,2558.57,2554.97,2555.83,900.0,2558.57,2558.57,2554.97,2555.83,900.0
2023-02-23 11:05:00,2551.05,2555.92,2547.41,2547.41,700.0,2551.05,2555.92,2547.41,2547.41,700.0
2023-02-23 11:10:00,2549.88,2549.88,2549.88,2549.88,100.0,2549.88,2549.88,2549.88,2549.88,100.0
2023-02-23 11:15:00,2549.19,2549.19,2547.87,2548.22,800.0,2549.19,2549.19,2547.87,2548.22,800.0
2023-02-23 11:20:00,2548.22,2548.22,2548.22,2548.22,0.0,2548.22,2548.22,2548.22,2548.22,0.0
2023-02-23 11:25:00,2540.17,2542.45,2540.17,2542.45,249.0,2540.17,2542.45,2540.17,2542.45,249.0
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 11:35:00,2545.18,2545.18,2545.18,2545.18,0.0,2545.18,2545.18,2545.18,2545.18,0.0
2023-02-23 11:40:00,2539.12,2539.12,2539.12,2539.12,100.0,2539.12,2539.12,2539.12,2539.12,100.0
2023-02-23 11:45:00,2548.07,2548.07,2548.07,2548.07,100.0,2548.07,2548.07,2548.07,2548.07,100.0
2023-02-23 11:50:00,2538.48,2538.48,2538.48,2538.48,100.0,2538.48,2538.48,2538.48,2538.48,100.0
2023-02-23 11:55:00,2543.34,2543.35,2540.64,2543.35,565.0,2543.34,2543.35,2540.64,2543.35,565.0
2023-02-23 12:00:00,2539.37,2543.34,2539.37,2543.34,200.0,2539.37,2543.34,2539.37,2543.34,200.0
2023-02-23 12:05:00,2542.56,2542.56,2542.56,2542.56,100.0,2542.56,2542.56,2542.56,2542.56,100.0
2023-02-23 12:10:00,2540.58,2541.13,2540.58,2541.13,200.0,2540.58,2541.13,2540.58,2541.13,200.0
2023-02-23 12:15:00,2541.91,2541.91,2541.91,2541.91,100.0,2541.91,2541.91,2541.91,2541.91,100.0
2023-02-23 12:20:00,2547.35,2547.35,2547.35,2547.35,100.0,2547.35,2547.35,2547.35,2547.35,100.0
2023-02-23 12:25:00,2547.49,2547.49,2544.88,2544.88,300.0,2547.49,2547.49,2544.88,2544.88,300.0
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 12:35:00,2544.88,2544.88,2544.88,2544.88,0.0,2544.88,2544.88,2544.88,2544.88,0.0
2023-02-23 12:40:00,2541.9,2548.26,2541.9,2548.26,1017.0,2541.9,2548.26,2541.9,2548.26,1017.0
2023-02-23 12:45:00,2547.45,2547.45,2547.44,2547.45,100.0,2547.45,2547.45,2547.44,2547.45,100.0
2023-02-23 12:50:00,2543.5,2543.5,2543.5,2543.5,100.0,2543.5,2543.5,2543.5,2543.5,100.0
2023-02-23 12:55:00,2544.13,2552.64,2544.13,2552.64,500.0,2544.13,2552.64,2544.13,2552.64,500.0
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 13:05:00,2552.51,2552.51,2552.51,2552.51,0.0,2552.51,2552.51,2552.51,2552.51,0.0
2023-02-23 13:10:00,2552.51,2552.51,2552.51,2552.51,0.0,2552.51,2552.51,2552.51,2552.51,0.0
2023-02-23 13:15:00,2553.36,2555.28,2553.35,2555.28,413.0,2553.36,2555.28,2553.35,2555.28,413.0
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 13:25:00,2555.28,2555.28,2555.28,2555.28,0.0,2555.28,2555.28,2555.28,2555.28,0.0
2023-02-23 13:30:00,2553.46,2553.46,2553.46,2553.46,100.0,2553.46,2553.46,2553.46,2553.46,100.0
2023-02-23 13:35:00,2553.97,2554.0,2553.3,2553.3,400.0,2553.97,2554.0,2553.3,2553.3,400.0
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 13:45:00,2553.3,2553.3,2553.3,2553.3,0.0,2553.3,2553.3,2553.3,2553.3,0.0
2023-02-23 13:50:00,2552.87,2552.87,2552.87,2552.87,100.0,2552.87,2552.87,2552.87,2552.87,100.0
2023-02-23 13:55:00,2553.03,2553.03,2550.0,2550.0,642.0,2553.03,2553.03,2550.0,2550.0,642.0
2023-02-23 14:00:00,2553.52,2553.52,2553.38,2553.38,200.0,2553.52,2553.52,2553.38,2553.38,200.0
2023-02-23 14:05:00,2554.92,2559.17,2554.57,2554.57,557.0,2554.92,2559.17,2554.57,2554.57,557.0
2023-02-23 14:10:00,2557.88,2561.9,2557.88,2561.9,500.0,2557.88,2561.9,2557.88,2561.9,500.0
2023-02-23 14:15:00,2556.33,2556.33,2556.33,2556.33,292.0,2556.33,2556.33,2556.33,2556.33,292.0
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 14:25:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-02-23 14:30:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-02-23 14:35:00,2565.73,2565.93,2562.93,2562.94,609.0,2565.73,2565.93,2562.93,2562.94,609.0
2023-02-23 14:40:00,2561.68,2561.68,2561.68,2561.68,100.0,2561.68,2561.68,2561.68,2561.68,100.0
2023-02-23 14:45:00,2559.03,2560.91,2559.03,2560.91,200.0,2559.03,2560.91,2559.03,2560.91,200.0
2023-02-23 14:50:00,2563.79,2564.58,2562.79,2562.79,500.0,2563.79,2564.58,2562.79,2562.79,500.0
2023-02-23 14:55:00,2559.98,2561.98,2559.98,2561.98,200.0,2559.98,2561.98,2559.98,2561.98,200.0
2023-02-23 15:00:00,2564.22,2564.22,2564.22,2564.22,400.0,2564.22,2564.22,2564.22,2564.22,400.0
2023-02-23 15:05:00,2567.12,2570.07,2567.12,2570.07,423.0,2567.12,2570.07,2567.12,2570.07,423.0
2023-02-23 15:10:00,2570.12,2570.54,2569.82,2569.82,300.0,2570.12,2570.54,2569.82,2569.82,300.0
2023-02-23 15:15:00,2571.14,2571.14,2571.14,2571.14,100.0,2571.14,2571.14,2571.14,2571.14,100.0
2023-02-23 15:20:00,2572.0,2572.0,2571.64,2571.64,200.0,2572.0,2572.0,2571.64,2571.64,200.0
2023-02-23 15:25:00,2571.1,2571.1,2567.45,2567.45,900.0,2571.1,2571.1,2567.45,2567.45,900.0
2023-02-23 15:30:00,2563.1,2567.05,2562.43,2567.05,400.0,2563.1,2567.05,2562.43,2567.05,400.0
2023-02-23 15:35:00,2564.94,2565.4,2562.82,2565.4,634.0,2564.94,2565.4,2562.82,2565.4,634.0
2023-02-23 15:40:00,2566.41,2570.81,2566.41,2568.97,700.0,2566.41,2570.81,2566.41,2568.97,700.0
2023-02-23 15:45:00,2569.5,2570.53,2569.04,2569.92,500.0,2569.5,2570.53,2569.04,2569.92,500.0
2023-02-23 15:50:00,2572.45,2572.54,2570.52,2572.54,603.0,2572.45,2572.54,2570.52,2572.54,603.0
2023-02-23 15:55:00,2570.48,2572.5,2569.08,2571.6,2061.0,2570.48,2572.5,2569.08,2571.6,2061.0
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 09:35:00,2548.77,2548.77,2548.77,2548.77,0.0,2548.77,2548.77,2548.77,2548.77,0.0
2023-02-24 09:40:00,2548.77,2548.77,2548.77,2548.77,0.0,2548.77,2548.77,2548.77,2548.77,0.0
2023-02-24 09:45:00,2548.77,2548.77,2548.77,2548.77,0.0,2548.77,2548.77,2548.77,2548.77,0.0
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 09:55:00,2548.77,2548.77,2548.77,2548.77,0.0,2548.77,2548.77,2548.77,2548.77,0.0
2023-02-24 10:00:00,2556.45,2556.46,2556.45,2556.45,100.0,2556.45,2556.46,2556.45,2556.45,100.0
2023-02-24 10:05:00,2554.95,2555.0,2554.95,2555.0,300.0,2554.95,2555.0,2554.95,2555.0,300.0
2023-02-24 10:10:00,2562.84,2562.84,2562.84,2562.84,100.0,2562.84,2562.84,2562.84,2562.84,100.0
2023-02-24 10:15:00,2562.01,2564.56,2562.01,2564.56,400.0,2562.01,2564.56,2562.01,2564.56,400.0
2023-02-24 10:20:00,2564.39,2564.4,2563.14,2563.85,630.0,2564.39,2564.4,2563.14,2563.85,630.0
2023-02-24 10:25:00,2560.92,2561.9,2560.92,2561.25,522.0,2560.92,2561.9,2560.92,2561.25,522.0
2023-02-24 10:30:00,2561.25,2561.25,2561.25,2561.25,0.0,2561.25,2561.25,2561.25,2561.25,0.0
2023-02-24 10:35:00,2560.28,2560.28,2560.28,2560.28,100.0,2560.28,2560.28,2560.28,2560.28,100.0
2023-02-24 10:40:00,2558.26,2561.06,2558.25,2561.06,300.0,2558.26,2561.06,2558.25,2561.06,300.0
2023-02-24 10:45:00,2554.89,2561.35,2554.34,2554.93,1100.0,2554.89,2561.35,2554.34,2554.93,1100.0
2023-02-24 10:50:00,2554.85,2560.56,2554.85,2560.56,200.0,2554.85,2560.56,2554.85,2560.56,200.0
2023-02-24 10:55:00,2554.38,2559.12,2554.38,2558.99,500.0,2554.38,2559.12,2554.38,2558.99,500.0
2023-02-24 11:00:00,2555.7,2555.7,2552.95,2554.12,515.0,2555.7,2555.7,2552.95,2554.12,515.0
2023-02-24 11:05:00,2558.24,2558.69,2553.93,2558.69,1800.0,2558.24,2558.69,2553.93,2558.69,1800.0
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 11:15:00,2561.62,2561.62,2561.62,2561.62,0.0,2561.62,2561.62,2561.62,2561.62,0.0
2023-02-24 11:20:00,2556.44,2559.11,2556.44,2559.11,400.0,2556.44,2559.11,2556.44,2559.11,400.0
2023-02-24 11:25:00,2559.91,2559.92,2556.96,2557.12,300.0,2559.91,2559.92,2556.96,2557.12,300.0
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 11:35:00,2557.54,2557.54,2557.54,2557.54,0.0,2557.54,2557.54,2557.54,2557.54,0.0
2023-02-24 11:40:00,2556.14,2556.14,2556.14,2556.14,100.0,2556.14,2556.14,2556.14,2556.14,100.0
2023-02-24 11:45:00,2555.14,2556.54,2552.97,2554.95,1249.0,2555.14,2556.54,2552.97,2554.95,1249.0
2023-02-24 11:50:00,2551.32,2552.53,2549.87,2549.87,500.0,2551.32,2552.53,2549.87,2549.87,500.0
2023-02-24 11:55:00,2551.54,2552.47,2550.25,2551.98,509.0,2551.54,2552.47,2550.25,2551.98,509.0
2023-02-24 12:00:00,2550.94,2551.5,2550.74,2551.5,1110.0,2550.94,2551.5,2550.74,2551.5,1110.0
2023-02-24 12:05:00,2553.01,2553.01,2552.24,2552.26,300.0,2553.01,2553.01,2552.24,2552.26,300.0
2023-02-24 12:10:00,2551.52,2551.86,2550.5,2550.51,1000.0,2551.52,2551.86,2550.5,2550.51,1000.0
2023-02-24 12:15:00,2553.23,2555.53,2552.66,2552.66,600.0,2553.23,2555.53,2552.66,2552.66,600.0
2023-02-24 12:20:00,2555.68,2557.44,2555.68,2557.44,300.0,2555.68,2557.44,2555.68,2557.44,300.0
2023-02-24 12:25:00,2554.88,2558.76,2554.88,2558.76,600.0,2554.88,2558.76,2554.88,2558.76,600.0
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 12:35:00,2558.46,2558.46,2558.46,2558.46,0.0,2558.46,2558.46,2558.46,2558.46,0.0
2023-02-24 12:40:00,2558.46,2558.46,2558.46,2558.46,0.0,2558.46,2558.46,2558.46,2558.46,0.0
2023-02-24 12:45:00,2559.03,2559.03,2559.02,2559.03,100.0,2559.03,2559.03,2559.02,2559.03,100.0
2023-02-24 12:50:00,2558.34,2558.34,2558.33,2558.34,100.0,2558.34,2558.34,2558.33,2558.34,100.0
2023-02-24 12:55:00,2557.37,2557.37,2555.12,2555.12,300.0,2557.37,2557.37,2555.12,2555.12,300.0
2023-02-24 13:00:00,2555.12,2555.12,2555.12,2555.12,0.0,2555.12,2555.12,2555.12,2555.12,0.0
2023-02-24 13:05:00,2554.58,2554.58,2552.45,2553.91,500.0,2554.58,2554.58,2552.45,2553.91,500.0
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 13:15:00,2553.91,2553.91,2553.91,2553.91,0.0,2553.91,2553.91,2553.91,2553.91,0.0
2023-02-24 13:20:00,2550.71,2550.71,2550.0,2550.0,200.0,2550.71,2550.71,2550.0,2550.0,200.0
2023-02-24 13:25:00,2549.84,2552.63,2549.83,2552.63,575.0,2549.84,2552.63,2549.83,2552.63,575.0
2023-02-24 13:30:00,2552.63,2552.63,2552.63,2552.63,0.0,2552.63,2552.63,2552.63,2552.63,0.0
2023-02-24 13:35:00,2550.18,2550.18,2550.18,2550.18,200.0,2550.18,2550.18,2550.18,2550.18,200.0
2023-02-24 13:40:00,2548.88,2548.88,2548.88,2548.88,100.0,2548.88,2548.88,2548.88,2548.88,100.0
2023-02-24 13:45:00,2547.94,2549.49,2547.94,2549.49,325.0,2547.94,2549.49,2547.94,2549.49,325.0
2023-02-24 13:50:00,2547.94,2548.45,2547.94,2548.45,200.0,2547.94,2548.45,2547.94,2548.45,200.0
2023-02-24 13:55:00,2548.47,2550.29,2548.47,2550.28,625.0,2548.47,2550.29,2548.47,2550.28,625.0
2023-02-24 14:00:00,2550.28,2550.28,2550.28,2550.28,0.0,2550.28,2550.28,2550.28,2550.28,0.0
2023-02-24 14:05:00,2552.86,2552.86,2552.86,2552.86,100.0,2552.86,2552.86,2552.86,2552.86,100.0
2023-02-24 14:10:00,2553.59,2553.59,2549.17,2549.17,799.0,2553.59,2553.59,2549.17,2549.17,799.0
2023-02-24 14:15:00,2550.0,2550.0,2550.0,2550.0,100.0,2550.0,2550.0,2550.0,2550.0,100.0
2023-02-24 14:20:00,2550.5,2550.59,2550.17,2550.59,500.0,2550.5,2550.59,2550.17,2550.59,500.0
2023-02-24 14:25:00,2550.13,2550.13,2550.13,2550.13,100.0,2550.13,2550.13,2550.13,2550.13,100.0
2023-02-24 14:30:00,2548.48,2548.57,2548.31,2548.57,300.0,2548.48,2548.57,2548.31,2548.57,300.0
2023-02-24 14:35:00,2547.53,2548.13,2547.52,2548.13,200.0,2547.53,2548.13,2547.52,2548.13,200.0
2023-02-24 14:40:00,2548.13,2548.13,2548.13,2548.13,0.0,2548.13,2548.13,2548.13,2548.13,0.0
2023-02-24 14:45:00,2545.62,2545.62,2545.51,2545.51,400.0,2545.62,2545.62,2545.51,2545.51,400.0
2023-02-24 14:50:00,2545.51,2545.51,2545.5,2545.51,100.0,2545.51,2545.51,2545.5,2545.51,100.0
2023-02-24 14:55:00,2545.52,2546.85,2545.52,2546.85,200.0,2545.52,2546.85,2545.52,2546.85,200.0
2023-02-24 15:00:00,2545.81,2549.46,2545.81,2547.0,1000.0,2545.81,2549.46,2545.81,2547.0,1000.0
2023-02-24 15:05:00,2545.97,2546.68,2545.02,2545.86,600.0,2545.97,2546.68,2545.02,2545.86,600.0
2023-02-24 15:10:00,2546.66,2546.89,2543.85,2546.44,2657.0,2546.66,2546.89,2543.85,2546.44,2657.0
2023-02-24 15:15:00,2546.14,2546.67,2545.14,2546.22,1550.0,2546.14,2546.67,2545.14,2546.22,1550.0
2023-02-24 15:20:00,2545.39,2546.92,2544.05,2545.39,800.0,2545.39,2546.92,2544.05,2545.39,800.0
2023-02-24 15:25:00,2545.84,2546.14,2544.86,2545.19,845.0,2545.84,2546.14,2544.86,2545.19,845.0
2023-02-24 15:30:00,2543.73,2543.73,2537.76,2537.77,12055.0,2543.73,2543.73,2537.76,2537.77,12055.0
2023-02-24 15:35:00,2537.77,2540.36,2536.41,2539.36,1100.0,2537.77,2540.36,2536.41,2539.36,1100.0
2023-02-24 15:40:00,2537.82,2542.47,2537.82,2541.08,2108.0,2537.82,2542.47,2537.82,2541.08,2108.0
2023-02-24 15:45:00,2538.69,2538.69,2536.51,2536.85,400.0,2538.69,2538.69,2536.51,2536.85,400.0
2023-02-24 15:50:00,2537.78,2538.33,2532.57,2535.28,3317.0,2537.78,2538.33,2532.57,2535.28,3317.0
2023-02-24 15:55:00,2534.72,2540.13,2534.72,2540.13,3746.0,2534.72,2540.13,2534.72,2540.13,3746.0
2023-02-27 09:30:00,2552.19,2552.51,2542.5,2547.35,2830.0,2552.19,2552.51,2542.5,2547.35,2830.0
2023-02-27 09:35:00,2547.92,2549.46,2544.1,2549.45,3292.0,2547.92,2549.46,2544.1,2549.45,3292.0
2023-02-27 09:40:00,2549.45,2558.6,2549.45,2558.6,1634.0,2549.45,2558.6,2549.45,2558.6,1634.0
2023-02-27 09:45:00,2555.41,2559.03,2551.1,2551.11,1600.0,2555.41,2559.03,2551.1,2551.11,1600.0
2023-02-27 09:50:00,2555.53,2555.53,2551.19,2552.96,300.0,2555.53,2555.53,2551.19,2552.96,300.0
2023-02-27 09:55:00,2555.35,2558.74,2550.58,2554.19,3325.0,2555.35,2558.74,2550.58,2554.19,3325.0
2023-02-27 10:00:00,2552.0,2552.0,2551.98,2551.98,200.0,2552.0,2552.0,2551.98,2551.98,200.0
2023-02-27 10:05:00,2554.92,2559.44,2554.92,2559.28,800.0,2554.92,2559.44,2554.92,2559.28,800.0
2023-02-27 10:10:00,2558.36,2558.83,2553.31,2553.32,900.0,2558.36,2558.83,2553.31,2553.32,900.0
2023-02-27 10:15:00,2554.28,2557.69,2554.28,2556.08,1300.0,2554.28,2557.69,2554.28,2556.08,1300.0
2023-02-27 10:20:00,2556.08,2556.08,2556.08,2556.08,0.0,2556.08,2556.08,2556.08,2556.08,0.0
2023-02-27 10:25:00,2557.75,2558.1,2554.89,2555.11,2706.0,2557.75,2558.1,2554.89,2555.11,2706.0
2023-02-27 10:30:00,2555.41,2560.77,2555.4,2560.77,1350.0,2555.41,2560.77,2555.4,2560.77,1350.0
2023-02-27 10:35:00,2560.77,2560.77,2559.36,2560.66,1234.0,2560.77,2560.77,2559.36,2560.66,1234.0
2023-02-27 10:40:00,2559.72,2560.15,2557.3,2557.3,600.0,2559.72,2560.15,2557.3,2557.3,600.0
2023-02-27 10:45:00,2556.01,2557.53,2556.01,2557.53,200.0,2556.01,2557.53,2556.01,2557.53,200.0
2023-02-27 10:50:00,2557.53,2557.53,2557.53,2557.53,0.0,2557.53,2557.53,2557.53,2557.53,0.0
2023-02-27 10:55:00,2561.25,2563.0,2561.25,2563.0,800.0,2561.25,2563.0,2561.25,2563.0,800.0
2023-02-27 11:00:00,2560.89,2561.64,2556.74,2559.3,1565.0,2560.89,2561.64,2556.74,2559.3,1565.0
2023-02-27 11:05:00,2560.02,2561.32,2558.93,2558.93,631.0,2560.02,2561.32,2558.93,2558.93,631.0
2023-02-27 11:10:00,2561.6,2561.6,2561.2,2561.2,581.0,2561.6,2561.6,2561.2,2561.2,581.0
2023-02-27 11:15:00,2561.2,2563.42,2558.32,2558.32,1100.0,2561.2,2563.42,2558.32,2558.32,1100.0
2023-02-27 11:20:00,2558.78,2560.02,2558.78,2560.02,200.0,2558.78,2560.02,2558.78,2560.02,200.0
2023-02-27 11:25:00,2560.24,2560.34,2556.06,2556.06,765.0,2560.24,2560.34,2556.06,2556.06,765.0
2023-02-27 11:30:00,2558.07,2558.07,2557.88,2557.88,200.0,2558.07,2558.07,2557.88,2557.88,200.0
2023-02-27 11:35:00,2556.62,2557.75,2553.82,2554.35,1600.0,2556.62,2557.75,2553.82,2554.35,1600.0
2023-02-27 11:40:00,2556.1,2556.34,2555.17,2555.17,419.0,2556.1,2556.34,2555.17,2555.17,419.0
2023-02-27 11:45:00,2556.39,2556.39,2556.39,2556.39,100.0,2556.39,2556.39,2556.39,2556.39,100.0
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 11:55:00,2556.31,2556.31,2556.31,2556.31,0.0,2556.31,2556.31,2556.31,2556.31,0.0
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 12:05:00,2561.39,2561.39,2561.39,2561.39,0.0,2561.39,2561.39,2561.39,2561.39,0.0
2023-02-27 12:10:00,2565.08,2568.19,2564.34,2568.19,300.0,2565.08,2568.19,2564.34,2568.19,300.0
2023-02-27 12:15:00,2567.19,2567.19,2564.0,2564.0,1114.0,2567.19,2567.19,2564.0,2564.0,1114.0
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 12:25:00,2558.34,2558.34,2558.34,2558.34,0.0,2558.34,2558.34,2558.34,2558.34,0.0
2023-02-27 12:30:00,2563.08,2563.98,2562.75,2563.97,903.0,2563.08,2563.98,2562.75,2563.97,903.0
2023-02-27 12:35:00,2564.24,2564.24,2564.23,2564.24,200.0,2564.24,2564.24,2564.23,2564.24,200.0
2023-02-27 12:40:00,2564.78,2564.79,2561.2,2561.2,1402.0,2564.78,2564.79,2561.2,2561.2,1402.0
2023-02-27 12:45:00,2562.66,2562.66,2562.23,2562.23,200.0,2562.66,2562.66,2562.23,2562.23,200.0
2023-02-27 12:50:00,2562.23,2562.23,2561.37,2561.37,300.0,2562.23,2562.23,2561.37,2561.37,300.0
2023-02-27 12:55:00,2561.28,2561.28,2561.27,2561.28,100.0,2561.28,2561.28,2561.27,2561.28,100.0
2023-02-27 13:00:00,2561.28,2561.55,2561.28,2561.38,500.0,2561.28,2561.55,2561.28,2561.38,500.0
2023-02-27 13:05:00,2561.29,2561.54,2560.23,2560.24,1010.0,2561.29,2561.54,2560.23,2560.24,1010.0
2023-02-27 13:10:00,2560.26,2560.27,2560.23,2560.24,500.0,2560.26,2560.27,2560.23,2560.24,500.0
2023-02-27 13:15:00,2560.24,2561.81,2560.23,2561.62,400.0,2560.24,2561.81,2560.23,2561.62,400.0
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 13:25:00,2561.46,2561.46,2561.46,2561.46,0.0,2561.46,2561.46,2561.46,2561.46,0.0
2023-02-27 13:30:00,2561.49,2561.49,2561.48,2561.49,100.0,2561.49,2561.49,2561.48,2561.49,100.0
2023-02-27 13:35:00,2563.24,2569.45,2561.51,2569.45,1500.0,2563.24,2569.45,2561.51,2569.45,1500.0
2023-02-27 13:40:00,2570.64,2572.63,2569.15,2569.15,1625.0,2570.64,2572.63,2569.15,2569.15,1625.0
2023-02-27 13:45:00,2567.48,2567.48,2567.48,2567.48,100.0,2567.48,2567.48,2567.48,2567.48,100.0
2023-02-27 13:50:00,2567.48,2567.48,2567.48,2567.48,0.0,2567.48,2567.48,2567.48,2567.48,0.0
2023-02-27 13:55:00,2571.13,2571.44,2570.12,2570.12,400.0,2571.13,2571.44,2570.12,2570.12,400.0
2023-02-27 14:00:00,2572.37,2572.85,2570.75,2570.75,600.0,2572.37,2572.85,2570.75,2570.75,600.0
2023-02-27 14:05:00,2571.91,2571.91,2571.91,2571.91,100.0,2571.91,2571.91,2571.91,2571.91,100.0
2023-02-27 14:10:00,2571.1,2571.1,2569.31,2569.31,300.0,2571.1,2571.1,2569.31,2569.31,300.0
2023-02-27 14:15:00,2568.22,2569.01,2564.88,2564.88,548.0,2568.22,2569.01,2564.88,2564.88,548.0
2023-02-27 14:20:00,2566.0,2568.46,2565.93,2565.93,10507.0,2566.0,2568.46,2565.93,2565.93,10507.0
2023-02-27 14:25:00,2566.0,2570.1,2566.0,2570.1,500.0,2566.0,2570.1,2566.0,2570.1,500.0
2023-02-27 14:30:00,2571.71,2571.71,2571.54,2571.54,200.0,2571.71,2571.71,2571.54,2571.54,200.0
2023-02-27 14:35:00,2571.77,2573.52,2571.35,2571.35,600.0,2571.77,2573.52,2571.35,2571.35,600.0
2023-02-27 14:40:00,2571.96,2571.96,2570.18,2570.18,1784.0,2571.96,2571.96,2570.18,2570.18,1784.0
2023-02-27 14:45:00,2570.03,2570.03,2567.84,2569.8,1030.0,2570.03,2570.03,2567.84,2569.8,1030.0
2023-02-27 14:50:00,2568.19,2568.2,2566.41,2566.51,800.0,2568.19,2568.2,2566.41,2566.51,800.0
2023-02-27 14:55:00,2568.37,2568.37,2568.36,2568.37,200.0,2568.37,2568.37,2568.36,2568.37,200.0
2023-02-27 15:00:00,2568.48,2568.48,2566.94,2566.94,404.0,2568.48,2568.48,2566.94,2566.94,404.0
2023-02-27 15:05:00,2566.94,2567.21,2566.0,2566.41,3850.0,2566.94,2567.21,2566.0,2566.41,3850.0
2023-02-27 15:10:00,2566.41,2566.41,2562.97,2563.95,822.0,2566.41,2566.41,2562.97,2563.95,822.0
2023-02-27 15:15:00,2565.51,2565.6,2562.49,2562.5,852.0,2565.51,2565.6,2562.49,2562.5,852.0
2023-02-27 15:20:00,2560.02,2562.87,2560.02,2562.87,300.0,2560.02,2562.87,2560.02,2562.87,300.0
2023-02-27 15:25:00,2563.14,2567.21,2562.93,2566.0,2000.0,2563.14,2567.21,2562.93,2566.0,2000.0
2023-02-27 15:30:00,2562.3,2564.11,2561.82,2564.11,700.0,2562.3,2564.11,2561.82,2564.11,700.0
2023-02-27 15:35:00,2562.98,2566.46,2562.02,2566.05,1006.0,2562.98,2566.46,2562.02,2566.05,1006.0
2023-02-27 15:40:00,2566.55,2568.15,2565.13,2568.15,600.0,2566.55,2568.15,2565.13,2568.15,600.0
2023-02-27 15:45:00,2568.14,2574.46,2568.14,2571.16,2003.0,2568.14,2574.46,2568.14,2571.16,2003.0
2023-02-27 15:50:00,2570.29,2573.15,2570.0,2571.39,2053.0,2570.29,2573.15,2570.0,2571.39,2053.0
2023-02-27 15:55:00,2573.3,2576.1,2572.25,2575.0,9341.0,2573.3,2576.1,2572.25,2575.0,9341.0
2023-02-28 09:30:00,2584.96,2584.96,2564.61,2572.41,2805.0,2584.96,2584.96,2564.61,2572.41,2805.0
2023-02-28 09:35:00,2579.26,2579.26,2552.95,2553.84,1737.0,2579.26,2579.26,2552.95,2553.84,1737.0
2023-02-28 09:40:00,2552.99,2554.49,2544.02,2548.26,2200.0,2552.99,2554.49,2544.02,2548.26,2200.0
2023-02-28 09:45:00,2552.76,2565.36,2552.14,2564.38,1691.0,2552.76,2565.36,2552.14,2564.38,1691.0
2023-02-28 09:50:00,2572.06,2573.92,2559.27,2559.28,3300.0,2572.06,2573.92,2559.27,2559.28,3300.0
2023-02-28 09:55:00,2561.2,2561.2,2553.99,2556.52,1200.0,2561.2,2561.2,2553.99,2556.52,1200.0
2023-02-28 10:00:00,2555.75,2562.63,2553.75,2562.63,1000.0,2555.75,2562.63,2553.75,2562.63,1000.0
2023-02-28 10:05:00,2558.6,2558.6,2553.92,2556.34,1200.0,2558.6,2558.6,2553.92,2556.34,1200.0
2023-02-28 10:10:00,2553.65,2555.01,2546.51,2551.71,2700.0,2553.65,2555.01,2546.51,2551.71,2700.0
2023-02-28 10:15:00,2550.98,2550.98,2550.84,2550.84,200.0,2550.98,2550.98,2550.84,2550.84,200.0
2023-02-28 10:20:00,2551.0,2551.0,2546.14,2546.14,536.0,2551.0,2551.0,2546.14,2546.14,536.0
2023-02-28 10:25:00,2545.18,2547.81,2543.37,2543.9,4554.0,2545.18,2547.81,2543.37,2543.9,4554.0
2023-02-28 10:30:00,2543.89,2543.89,2534.78,2534.79,3528.0,2543.89,2543.89,2534.78,2534.79,3528.0
2023-02-28 10:35:00,2533.69,2536.93,2528.64,2530.61,3850.0,2533.69,2536.93,2528.64,2530.61,3850.0
2023-02-28 10:40:00,2526.26,2532.08,2525.0,2532.08,500.0,2526.26,2532.08,2525.0,2532.08,500.0
2023-02-28 10:45:00,2531.07,2531.25,2525.04,2525.04,1745.0,2531.07,2531.25,2525.04,2525.04,1745.0
2023-02-28 10:50:00,2525.1,2525.1,2520.54,2524.32,2150.0,2525.1,2525.1,2520.54,2524.32,2150.0
2023-02-28 10:55:00,2523.05,2523.05,2510.0,2510.0,766.0,2523.05,2523.05,2510.0,2510.0,766.0
2023-02-28 11:00:00,2513.47,2517.61,2498.52,2498.52,4826.0,2513.47,2517.61,2498.52,2498.52,4826.0
2023-02-28 11:05:00,2499.0,2521.89,2499.0,2521.89,1000.0,2499.0,2521.89,2499.0,2521.89,1000.0
2023-02-28 11:10:00,2516.16,2521.94,2504.61,2521.94,480.0,2516.16,2521.94,2504.61,2521.94,480.0
2023-02-28 11:15:00,2506.79,2506.79,2504.32,2504.32,400.0,2506.79,2506.79,2504.32,2504.32,400.0
2023-02-28 11:20:00,2501.05,2507.28,2495.74,2497.75,700.0,2501.05,2507.28,2495.74,2497.75,700.0
2023-02-28 11:25:00,2495.84,2501.91,2495.83,2498.24,937.0,2495.84,2501.91,2495.83,2498.24,937.0
2023-02-28 11:30:00,2500.0,2504.39,2497.88,2504.39,400.0,2500.0,2504.39,2497.88,2504.39,400.0
2023-02-28 11:35:00,2499.47,2499.62,2488.73,2488.74,1200.0,2499.47,2499.62,2488.73,2488.74,1200.0
2023-02-28 11:40:00,2488.74,2508.23,2488.73,2503.48,1100.0,2488.74,2508.23,2488.73,2503.48,1100.0
2023-02-28 11:45:00,2502.59,2502.59,2502.59,2502.59,100.0,2502.59,2502.59,2502.59,2502.59,100.0
2023-02-28 11:50:00,2501.7,2504.97,2500.45,2504.97,1200.0,2501.7,2504.97,2500.45,2504.97,1200.0
2023-02-28 11:55:00,2497.86,2500.0,2497.85,2500.0,200.0,2497.86,2500.0,2497.85,2500.0,200.0
2023-02-28 12:00:00,2504.25,2508.31,2502.31,2504.12,1572.0,2504.25,2508.31,2502.31,2504.12,1572.0
2023-02-28 12:05:00,2508.33,2510.0,2508.33,2510.0,1200.0,2508.33,2510.0,2508.33,2510.0,1200.0
2023-02-28 12:10:00,2509.49,2512.56,2509.49,2512.56,200.0,2509.49,2512.56,2509.49,2512.56,200.0
2023-02-28 12:15:00,2513.3,2515.0,2513.29,2513.38,1012.0,2513.3,2515.0,2513.29,2513.38,1012.0
2023-02-28 12:20:00,2516.08,2520.18,2516.03,2520.18,1000.0,2516.08,2520.18,2516.03,2520.18,1000.0
2023-02-28 12:25:00,2520.14,2521.0,2513.39,2513.39,1590.0,2520.14,2521.0,2513.39,2513.39,1590.0
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 12:35:00,2509.79,2509.79,2509.79,2509.79,0.0,2509.79,2509.79,2509.79,2509.79,0.0
2023-02-28 12:40:00,2509.79,2509.79,2509.79,2509.79,0.0,2509.79,2509.79,2509.79,2509.79,0.0
2023-02-28 12:45:00,2501.13,2501.13,2500.13,2500.14,200.0,2501.13,2501.13,2500.13,2500.14,200.0
2023-02-28 12:50:00,2498.99,2503.73,2496.38,2503.73,983.0,2498.99,2503.73,2496.38,2503.73,983.0
2023-02-28 12:55:00,2501.44,2501.46,2501.44,2501.46,200.0,2501.44,2501.46,2501.44,2501.46,200.0
2023-02-28 13:00:00,2498.48,2498.48,2498.48,2498.48,130.0,2498.48,2498.48,2498.48,2498.48,130.0
2023-02-28 13:05:00,2501.76,2501.76,2498.81,2498.81,601.0,2501.76,2501.76,2498.81,2498.81,601.0
2023-02-28 13:10:00,2502.46,2502.46,2502.46,2502.46,100.0,2502.46,2502.46,2502.46,2502.46,100.0
2023-02-28 13:15:00,2503.0,2505.87,2503.0,2505.87,200.0,2503.0,2505.87,2503.0,2505.87,200.0
2023-02-28 13:20:00,2505.87,2505.87,2505.87,2505.87,0.0,2505.87,2505.87,2505.87,2505.87,0.0
2023-02-28 13:25:00,2503.23,2505.75,2503.23,2505.75,400.0,2503.23,2505.75,2503.23,2505.75,400.0
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 13:35:00,2501.49,2501.49,2501.49,2501.49,0.0,2501.49,2501.49,2501.49,2501.49,0.0
2023-02-28 13:40:00,2503.03,2503.03,2498.64,2498.64,300.0,2503.03,2503.03,2498.64,2498.64,300.0
2023-02-28 13:45:00,2498.57,2503.94,2498.57,2503.94,700.0,2498.57,2503.94,2498.57,2503.94,700.0
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 13:55:00,2503.69,2503.69,2503.69,2503.69,0.0,2503.69,2503.69,2503.69,2503.69,0.0
2023-02-28 14:00:00,2503.69,2503.69,2503.69,2503.69,0.0,2503.69,2503.69,2503.69,2503.69,0.0
2023-02-28 14:05:00,2498.22,2501.0,2495.8,2495.8,2025.0,2498.22,2501.0,2495.8,2495.8,2025.0
2023-02-28 14:10:00,2496.08,2496.08,2490.55,2492.97,1708.0,2496.08,2496.08,2490.55,2492.97,1708.0
2023-02-28 14:15:00,2496.27,2496.27,2492.61,2492.62,200.0,2496.27,2496.27,2492.61,2492.62,200.0
2023-02-28 14:20:00,2493.39,2496.23,2493.17,2496.23,400.0,2493.39,2496.23,2493.17,2496.23,400.0
2023-02-28 14:25:00,2496.55,2496.55,2493.09,2493.09,200.0,2496.55,2496.55,2493.09,2493.09,200.0
2023-02-28 14:30:00,2497.04,2497.27,2497.04,2497.27,200.0,2497.04,2497.27,2497.04,2497.27,200.0
2023-02-28 14:35:00,2494.62,2496.26,2494.62,2496.26,200.0,2494.62,2496.26,2494.62,2496.26,200.0
2023-02-28 14:40:00,2492.38,2492.38,2492.38,2492.38,100.0,2492.38,2492.38,2492.38,2492.38,100.0
2023-02-28 14:45:00,2492.29,2494.67,2492.06,2494.67,400.0,2492.29,2494.67,2492.06,2494.67,400.0
2023-02-28 14:50:00,2494.63,2494.63,2494.63,2494.63,100.0,2494.63,2494.63,2494.63,2494.63,100.0
2023-02-28 14:55:00,2491.62,2493.64,2483.72,2490.0,1709.0,2491.62,2493.64,2483.72,2490.0,1709.0
2023-02-28 15:00:00,2487.43,2500.53,2487.38,2500.53,2082.0,2487.43,2500.53,2487.38,2500.53,2082.0
2023-02-28 15:05:00,2497.87,2505.68,2496.97,2505.68,1851.0,2497.87,2505.68,2496.97,2505.68,1851.0
2023-02-28 15:10:00,2504.11,2508.23,2503.21,2508.23,1474.0,2504.11,2508.23,2503.21,2508.23,1474.0
2023-02-28 15:15:00,2511.3,2511.3,2506.25,2508.59,1200.0,2511.3,2511.3,2506.25,2508.59,1200.0
2023-02-28 15:20:00,2508.22,2508.22,2502.94,2502.95,696.0,2508.22,2508.22,2502.94,2502.95,696.0
2023-02-28 15:25:00,2500.12,2501.23,2492.42,2492.43,2325.0,2500.12,2501.23,2492.42,2492.43,2325.0
2023-02-28 15:30:00,2491.68,2496.18,2491.68,2495.53,1250.0,2491.68,2496.18,2491.68,2495.53,1250.0
2023-02-28 15:35:00,2495.41,2497.45,2489.99,2490.0,925.0,2495.41,2497.45,2489.99,2490.0,925.0
2023-02-28 15:40:00,2491.29,2491.83,2488.62,2489.07,1526.0,2491.29,2491.83,2488.62,2489.07,1526.0
2023-02-28 15:45:00,2487.82,2492.07,2487.82,2490.84,2907.0,2487.82,2492.07,2487.82,2490.84,2907.0
2023-02-28 15:50:00,2492.07,2496.04,2491.7,2492.79,2621.0,2492.07,2496.04,2491.7,2492.79,2621.0
2023-02-28 15:55:00,2494.86,2494.86,2483.54,2483.54,8130.0,2494.86,2494.86,2483.54,2483.54,8130.0
2023-03-01 09:30:00,2458.51,2468.83,2451.35,2456.77,2932.0,2458.51,2468.83,2451.35,2456.77,2932.0
2023-03-01 09:35:00,2457.96,2457.96,2438.28,2449.1,1000.0,2457.96,2457.96,2438.28,2449.1,1000.0
2023-03-01 09:40:00,2450.83,2455.0,2442.3,2455.0,1050.0,2450.83,2455.0,2442.3,2455.0,1050.0
2023-03-01 09:45:00,2456.38,2456.38,2456.38,2456.38,300.0,2456.38,2456.38,2456.38,2456.38,300.0
2023-03-01 09:50:00,2452.67,2453.94,2452.67,2453.94,300.0,2452.67,2453.94,2452.67,2453.94,300.0
2023-03-01 09:55:00,2449.98,2449.98,2446.63,2446.63,400.0,2449.98,2449.98,2446.63,2446.63,400.0
2023-03-01 10:00:00,2451.02,2459.56,2441.01,2459.56,4379.0,2451.02,2459.56,2441.01,2459.56,4379.0
2023-03-01 10:05:00,2453.32,2454.0,2450.67,2454.0,770.0,2453.32,2454.0,2450.67,2454.0,770.0
2023-03-01 10:10:00,2449.89,2450.0,2446.9,2447.08,1577.0,2449.89,2450.0,2446.9,2447.08,1577.0
2023-03-01 10:15:00,2451.83,2454.6,2449.46,2454.6,700.0,2451.83,2454.6,2449.46,2454.6,700.0
2023-03-01 10:20:00,2456.53,2456.53,2451.18,2451.18,395.0,2456.53,2456.53,2451.18,2451.18,395.0
2023-03-01 10:25:00,2454.27,2455.0,2452.01,2455.0,974.0,2454.27,2455.0,2452.01,2455.0,974.0
2023-03-01 10:30:00,2455.37,2455.37,2450.81,2451.7,440.0,2455.37,2455.37,2450.81,2451.7,440.0
2023-03-01 10:35:00,2447.19,2449.05,2444.88,2449.05,1394.0,2447.19,2449.05,2444.88,2449.05,1394.0
2023-03-01 10:40:00,2449.04,2449.4,2446.35,2447.45,1016.0,2449.04,2449.4,2446.35,2447.45,1016.0
2023-03-01 10:45:00,2445.15,2445.15,2441.0,2441.0,960.0,2445.15,2445.15,2441.0,2441.0,960.0
2023-03-01 10:50:00,2439.09,2445.82,2439.09,2444.81,1301.0,2439.09,2445.82,2439.09,2444.81,1301.0
2023-03-01 10:55:00,2446.85,2448.42,2442.24,2443.9,2278.0,2446.85,2448.42,2442.24,2443.9,2278.0
2023-03-01 11:00:00,2441.58,2444.11,2441.1,2441.19,600.0,2441.58,2444.11,2441.1,2441.19,600.0
2023-03-01 11:05:00,2440.18,2440.18,2435.0,2435.0,900.0,2440.18,2440.18,2435.0,2435.0,900.0
2023-03-01 11:10:00,2432.13,2432.13,2428.11,2429.57,2100.0,2432.13,2432.13,2428.11,2429.57,2100.0
2023-03-01 11:15:00,2430.02,2430.02,2428.41,2428.41,200.0,2430.02,2430.02,2428.41,2428.41,200.0
2023-03-01 11:20:00,2427.27,2429.17,2424.44,2426.47,1330.0,2427.27,2429.17,2424.44,2426.47,1330.0
2023-03-01 11:25:00,2429.2,2433.05,2429.2,2432.43,1000.0,2429.2,2433.05,2429.2,2432.43,1000.0
2023-03-01 11:30:00,2437.14,2437.41,2433.93,2435.81,1150.0,2437.14,2437.41,2433.93,2435.81,1150.0
2023-03-01 11:35:00,2439.15,2445.38,2438.86,2445.38,900.0,2439.15,2445.38,2438.86,2445.38,900.0
2023-03-01 11:40:00,2449.76,2449.76,2445.94,2447.95,700.0,2449.76,2449.76,2445.94,2447.95,700.0
2023-03-01 11:45:00,2447.79,2449.74,2444.95,2444.95,1025.0,2447.79,2449.74,2444.95,2444.95,1025.0
2023-03-01 11:50:00,2444.83,2444.83,2444.83,2444.83,300.0,2444.83,2444.83,2444.83,2444.83,300.0
2023-03-01 11:55:00,2446.58,2449.39,2446.58,2449.39,400.0,2446.58,2449.39,2446.58,2449.39,400.0
2023-03-01 12:00:00,2446.92,2446.92,2446.92,2446.92,100.0,2446.92,2446.92,2446.92,2446.92,100.0
2023-03-01 12:05:00,2446.72,2449.04,2443.82,2445.77,1381.0,2446.72,2449.04,2443.82,2445.77,1381.0
2023-03-01 12:10:00,2441.66,2441.66,2441.66,2441.66,100.0,2441.66,2441.66,2441.66,2441.66,100.0
2023-03-01 12:15:00,2446.4,2446.4,2442.81,2442.81,570.0,2446.4,2446.4,2442.81,2442.81,570.0
2023-03-01 12:20:00,2448.17,2448.17,2448.17,2448.17,100.0,2448.17,2448.17,2448.17,2448.17,100.0
2023-03-01 12:25:00,2447.42,2448.31,2447.33,2447.85,500.0,2447.42,2448.31,2447.33,2447.85,500.0
2023-03-01 12:30:00,2447.6,2450.71,2447.57,2450.71,700.0,2447.6,2450.71,2447.57,2450.71,700.0
2023-03-01 12:35:00,2446.79,2446.79,2446.79,2446.79,100.0,2446.79,2446.79,2446.79,2446.79,100.0
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 12:45:00,2448.75,2448.75,2448.75,2448.75,0.0,2448.75,2448.75,2448.75,2448.75,0.0
2023-03-01 12:50:00,2447.09,2447.09,2447.08,2447.09,100.0,2447.09,2447.09,2447.08,2447.09,100.0
2023-03-01 12:55:00,2448.84,2449.3,2448.83,2449.3,1200.0,2448.84,2449.3,2448.83,2449.3,1200.0
2023-03-01 13:00:00,2449.68,2449.68,2446.0,2447.89,782.0,2449.68,2449.68,2446.0,2447.89,782.0
2023-03-01 13:05:00,2447.65,2449.61,2445.29,2447.8,900.0,2447.65,2449.61,2445.29,2447.8,900.0
2023-03-01 13:10:00,2449.1,2455.12,2449.1,2455.12,400.0,2449.1,2455.12,2449.1,2455.12,400.0
2023-03-01 13:15:00,2454.66,2454.66,2446.08,2446.08,1000.0,2454.66,2454.66,2446.08,2446.08,1000.0
2023-03-01 13:20:00,2447.55,2450.49,2445.67,2446.91,800.0,2447.55,2450.49,2445.67,2446.91,800.0
2023-03-01 13:25:00,2444.13,2444.13,2439.91,2439.91,589.0,2444.13,2444.13,2439.91,2439.91,589.0
2023-03-01 13:30:00,2443.16,2443.16,2443.16,2443.16,100.0,2443.16,2443.16,2443.16,2443.16,100.0
2023-03-01 13:35:00,2440.3,2443.3,2440.3,2443.3,200.0,2440.3,2443.3,2440.3,2443.3,200.0
2023-03-01 13:40:00,2443.3,2443.3,2443.3,2443.3,0.0,2443.3,2443.3,2443.3,2443.3,0.0
2023-03-01 13:45:00,2445.36,2445.36,2442.03,2442.03,1000.0,2445.36,2445.36,2442.03,2442.03,1000.0
2023-03-01 13:50:00,2441.57,2441.57,2441.57,2441.57,100.0,2441.57,2441.57,2441.57,2441.57,100.0
2023-03-01 13:55:00,2446.27,2451.6,2446.27,2450.54,700.0,2446.27,2451.6,2446.27,2450.54,700.0
2023-03-01 14:00:00,2451.56,2451.56,2444.81,2446.55,1165.0,2451.56,2451.56,2444.81,2446.55,1165.0
2023-03-01 14:05:00,2445.29,2445.29,2443.81,2443.81,200.0,2445.29,2445.29,2443.81,2443.81,200.0
2023-03-01 14:10:00,2443.81,2443.81,2443.81,2443.81,0.0,2443.81,2443.81,2443.81,2443.81,0.0
2023-03-01 14:15:00,2445.05,2445.29,2442.77,2443.64,1053.0,2445.05,2445.29,2442.77,2443.64,1053.0
2023-03-01 14:20:00,2446.15,2446.15,2445.29,2445.3,559.0,2446.15,2446.15,2445.29,2445.3,559.0
2023-03-01 14:25:00,2443.86,2445.39,2443.86,2445.03,300.0,2443.86,2445.39,2443.86,2445.03,300.0
2023-03-01 14:30:00,2443.88,2447.03,2443.88,2447.03,653.0,2443.88,2447.03,2443.88,2447.03,653.0
2023-03-01 14:35:00,2445.32,2445.32,2443.63,2443.63,300.0,2445.32,2445.32,2443.63,2443.63,300.0
2023-03-01 14:40:00,2445.52,2445.62,2445.51,2445.62,200.0,2445.52,2445.62,2445.51,2445.62,200.0
2023-03-01 14:45:00,2446.69,2446.69,2446.69,2446.69,100.0,2446.69,2446.69,2446.69,2446.69,100.0
2023-03-01 14:50:00,2450.83,2450.83,2450.15,2450.5,300.0,2450.83,2450.83,2450.15,2450.5,300.0
2023-03-01 14:55:00,2449.21,2449.94,2447.65,2449.67,1524.0,2449.21,2449.94,2447.65,2449.67,1524.0
2023-03-01 15:00:00,2450.51,2450.86,2449.85,2450.86,400.0,2450.51,2450.86,2449.85,2450.86,400.0
2023-03-01 15:05:00,2453.78,2454.87,2453.52,2454.87,500.0,2453.78,2454.87,2453.52,2454.87,500.0
2023-03-01 15:10:00,2456.64,2456.64,2456.64,2456.64,100.0,2456.64,2456.64,2456.64,2456.64,100.0
2023-03-01 15:15:00,2457.56,2457.56,2454.99,2455.72,1000.0,2457.56,2457.56,2454.99,2455.72,1000.0
2023-03-01 15:20:00,2452.96,2456.1,2452.46,2454.6,1214.0,2452.96,2456.1,2452.46,2454.6,1214.0
2023-03-01 15:25:00,2454.38,2454.38,2454.38,2454.38,100.0,2454.38,2454.38,2454.38,2454.38,100.0
2023-03-01 15:30:00,2454.12,2454.18,2452.54,2453.9,1706.0,2454.12,2454.18,2452.54,2453.9,1706.0
2023-03-01 15:35:00,2452.97,2455.62,2452.97,2454.78,600.0,2452.97,2455.62,2452.97,2454.78,600.0
2023-03-01 15:40:00,2455.21,2461.37,2453.78,2461.24,2298.0,2455.21,2461.37,2453.78,2461.24,2298.0
2023-03-01 15:45:00,2460.28,2460.48,2459.75,2460.08,1290.0,2460.28,2460.48,2459.75,2460.08,1290.0
2023-03-01 15:50:00,2460.66,2462.26,2457.53,2458.08,4155.0,2460.66,2462.26,2457.53,2458.08,4155.0
2023-03-01 15:55:00,2459.21,2463.39,2456.44,2458.92,5155.0,2459.21,2463.39,2456.44,2458.92,5155.0
2023-03-02 09:30:00,2471.49,2471.49,2441.68,2441.68,2106.0,2471.49,2471.49,2441.68,2441.68,2106.0
2023-03-02 09:35:00,2447.73,2453.41,2439.33,2450.62,450.0,2447.73,2453.41,2439.33,2450.62,450.0
2023-03-02 09:40:00,2450.62,2450.8,2448.83,2448.84,1700.0,2450.62,2450.8,2448.83,2448.84,1700.0
2023-03-02 09:45:00,2454.68,2460.0,2454.68,2460.0,600.0,2454.68,2460.0,2454.68,2460.0,600.0
2023-03-02 09:50:00,2459.2,2474.97,2459.2,2474.97,3539.0,2459.2,2474.97,2459.2,2474.97,3539.0
2023-03-02 09:55:00,2463.45,2463.45,2463.45,2463.45,100.0,2463.45,2463.45,2463.45,2463.45,100.0
2023-03-02 10:00:00,2466.53,2466.54,2466.53,2466.53,126.0,2466.53,2466.54,2466.53,2466.53,126.0
2023-03-02 10:05:00,2468.12,2476.0,2468.12,2476.0,500.0,2468.12,2476.0,2468.12,2476.0,500.0
2023-03-02 10:10:00,2479.13,2479.13,2475.16,2477.26,600.0,2479.13,2479.13,2475.16,2477.26,600.0
2023-03-02 10:15:00,2476.86,2476.86,2474.75,2474.75,300.0,2476.86,2476.86,2474.75,2474.75,300.0
2023-03-02 10:20:00,2479.22,2485.28,2479.22,2480.05,1364.0,2479.22,2485.28,2479.22,2480.05,1364.0
2023-03-02 10:25:00,2482.4,2484.31,2482.4,2484.31,200.0,2482.4,2484.31,2482.4,2484.31,200.0
2023-03-02 10:30:00,2487.18,2488.43,2484.1,2484.1,783.0,2487.18,2488.43,2484.1,2484.1,783.0
2023-03-02 10:35:00,2481.01,2481.01,2475.69,2480.39,400.0,2481.01,2481.01,2475.69,2480.39,400.0
2023-03-02 10:40:00,2477.83,2479.28,2477.6,2479.28,464.0,2477.83,2479.28,2477.6,2479.28,464.0
2023-03-02 10:45:00,2478.28,2478.28,2477.09,2477.1,300.0,2478.28,2478.28,2477.09,2477.1,300.0
2023-03-02 10:50:00,2481.87,2481.87,2481.87,2481.87,100.0,2481.87,2481.87,2481.87,2481.87,100.0
2023-03-02 10:55:00,2481.8,2481.8,2481.8,2481.8,530.0,2481.8,2481.8,2481.8,2481.8,530.0
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 11:05:00,2486.05,2486.05,2486.05,2486.05,0.0,2486.05,2486.05,2486.05,2486.05,0.0
2023-03-02 11:10:00,2482.56,2482.56,2479.7,2479.7,200.0,2482.56,2482.56,2479.7,2479.7,200.0
2023-03-02 11:15:00,2479.09,2482.72,2479.08,2482.72,500.0,2479.09,2482.72,2479.08,2482.72,500.0
2023-03-02 11:20:00,2481.5,2481.56,2481.4,2481.4,800.0,2481.5,2481.56,2481.4,2481.4,800.0
2023-03-02 11:25:00,2477.78,2477.78,2477.78,2477.78,100.0,2477.78,2477.78,2477.78,2477.78,100.0
2023-03-02 11:30:00,2482.63,2483.74,2482.62,2482.8,980.0,2482.63,2483.74,2482.62,2482.8,980.0
2023-03-02 11:35:00,2484.78,2484.78,2482.4,2484.49,900.0,2484.78,2484.78,2482.4,2484.49,900.0
2023-03-02 11:40:00,2485.99,2485.99,2485.98,2485.99,100.0,2485.99,2485.99,2485.98,2485.99,100.0
2023-03-02 11:45:00,2486.26,2486.26,2486.26,2486.26,100.0,2486.26,2486.26,2486.26,2486.26,100.0
2023-03-02 11:50:00,2486.26,2486.26,2486.26,2486.26,0.0,2486.26,2486.26,2486.26,2486.26,0.0
2023-03-02 11:55:00,2486.49,2487.39,2486.49,2487.39,300.0,2486.49,2487.39,2486.49,2487.39,300.0
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 12:05:00,2489.41,2489.41,2489.41,2489.41,0.0,2489.41,2489.41,2489.41,2489.41,0.0
2023-03-02 12:10:00,2492.85,2492.85,2492.14,2492.14,200.0,2492.85,2492.85,2492.14,2492.14,200.0
2023-03-02 12:15:00,2488.74,2490.01,2488.73,2490.01,300.0,2488.74,2490.01,2488.73,2490.01,300.0
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 12:25:00,2488.85,2488.85,2488.85,2488.85,0.0,2488.85,2488.85,2488.85,2488.85,0.0
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 12:35:00,2491.07,2491.07,2491.07,2491.07,0.0,2491.07,2491.07,2491.07,2491.07,0.0
2023-03-02 12:40:00,2491.07,2491.07,2491.07,2491.07,0.0,2491.07,2491.07,2491.07,2491.07,0.0
2023-03-02 12:45:00,2492.65,2493.41,2492.65,2493.41,300.0,2492.65,2493.41,2492.65,2493.41,300.0
2023-03-02 12:50:00,2493.42,2496.67,2493.42,2496.66,1996.0,2493.42,2496.67,2493.42,2496.66,1996.0
2023-03-02 12:55:00,2495.77,2495.77,2494.17,2494.73,450.0,2495.77,2495.77,2494.17,2494.73,450.0
2023-03-02 13:00:00,2497.58,2497.58,2493.99,2493.99,200.0,2497.58,2497.58,2493.99,2493.99,200.0
2023-03-02 13:05:00,2491.59,2491.59,2491.58,2491.59,100.0,2491.59,2491.59,2491.58,2491.59,100.0
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 13:15:00,2490.28,2490.28,2490.28,2490.28,0.0,2490.28,2490.28,2490.28,2490.28,0.0
2023-03-02 13:20:00,2490.28,2490.28,2490.28,2490.28,0.0,2490.28,2490.28,2490.28,2490.28,0.0
2023-03-02 13:25:00,2490.28,2490.28,2490.28,2490.28,0.0,2490.28,2490.28,2490.28,2490.28,0.0
2023-03-02 13:30:00,2490.28,2490.28,2490.28,2490.28,0.0,2490.28,2490.28,2490.28,2490.28,0.0
2023-03-02 13:35:00,2491.1,2493.23,2491.1,2491.39,400.0,2491.1,2493.23,2491.1,2491.39,400.0
2023-03-02 13:40:00,2495.2,2495.2,2495.16,2495.16,200.0,2495.2,2495.2,2495.16,2495.16,200.0
2023-03-02 13:45:00,2494.27,2494.27,2492.09,2492.09,300.0,2494.27,2494.27,2492.09,2492.09,300.0
2023-03-02 13:50:00,2492.09,2492.09,2492.09,2492.09,0.0,2492.09,2492.09,2492.09,2492.09,0.0
2023-03-02 13:55:00,2492.42,2492.77,2492.42,2492.77,200.0,2492.42,2492.77,2492.42,2492.77,200.0
2023-03-02 14:00:00,2495.85,2495.85,2495.85,2495.85,100.0,2495.85,2495.85,2495.85,2495.85,100.0
2023-03-02 14:05:00,2494.7,2494.7,2494.69,2494.7,100.0,2494.7,2494.7,2494.69,2494.7,100.0
2023-03-02 14:10:00,2493.87,2493.87,2493.87,2493.87,100.0,2493.87,2493.87,2493.87,2493.87,100.0
2023-03-02 14:15:00,2493.92,2493.92,2492.86,2493.02,1400.0,2493.92,2493.92,2492.86,2493.02,1400.0
2023-03-02 14:20:00,2493.94,2493.94,2492.35,2492.36,287.0,2493.94,2493.94,2492.35,2492.36,287.0
2023-03-02 14:25:00,2492.89,2493.15,2491.84,2491.84,300.0,2492.89,2493.15,2491.84,2491.84,300.0
2023-03-02 14:30:00,2491.84,2491.84,2491.84,2491.84,0.0,2491.84,2491.84,2491.84,2491.84,0.0
2023-03-02 14:35:00,2490.44,2490.44,2489.99,2489.99,700.0,2490.44,2490.44,2489.99,2489.99,700.0
2023-03-02 14:40:00,2490.32,2490.32,2490.32,2490.32,100.0,2490.32,2490.32,2490.32,2490.32,100.0
2023-03-02 14:45:00,2489.96,2490.81,2489.96,2490.81,200.0,2489.96,2490.81,2489.96,2490.81,200.0
2023-03-02 14:50:00,2488.12,2489.45,2487.9,2487.91,600.0,2488.12,2489.45,2487.9,2487.91,600.0
2023-03-02 14:55:00,2489.7,2489.7,2486.92,2487.6,1319.0,2489.7,2489.7,2486.92,2487.6,1319.0
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 15:05:00,2483.43,2483.43,2483.43,2483.43,0.0,2483.43,2483.43,2483.43,2483.43,0.0
2023-03-02 15:10:00,2483.15,2484.58,2483.15,2484.58,200.0,2483.15,2484.58,2483.15,2484.58,200.0
2023-03-02 15:15:00,2483.1,2483.38,2482.7,2482.7,400.0,2483.1,2483.38,2482.7,2482.7,400.0
2023-03-02 15:20:00,2481.98,2482.39,2481.98,2482.29,600.0,2481.98,2482.39,2481.98,2482.29,600.0
2023-03-02 15:25:00,2482.31,2482.31,2482.3,2482.31,100.0,2482.31,2482.31,2482.3,2482.31,100.0
2023-03-02 15:30:00,2484.29,2491.29,2484.29,2490.39,1342.0,2484.29,2491.29,2484.29,2490.39,1342.0
2023-03-02 15:35:00,2490.06,2493.69,2490.06,2493.68,600.0,2490.06,2493.69,2490.06,2493.68,600.0
2023-03-02 15:40:00,2493.73,2494.57,2492.77,2493.48,2336.0,2493.73,2494.57,2492.77,2493.48,2336.0
2023-03-02 15:45:00,2493.77,2493.77,2492.09,2492.6,800.0,2493.77,2493.77,2492.09,2492.6,800.0
2023-03-02 15:50:00,2492.25,2492.27,2489.64,2490.24,2300.0,2492.25,2492.27,2489.64,2490.24,2300.0
2023-03-02 15:55:00,2489.89,2491.28,2484.94,2486.92,2968.0,2489.89,2491.28,2484.94,2486.92,2968.0
2023-03-03 09:30:00,2496.82,2496.82,2472.12,2484.39,1338.0,2496.82,2496.82,2472.12,2484.39,1338.0
2023-03-03 09:35:00,2476.2,2476.2,2476.2,2476.2,100.0,2476.2,2476.2,2476.2,2476.2,100.0
2023-03-03 09:40:00,2487.94,2487.94,2470.03,2470.03,500.0,2487.94,2487.94,2470.03,2470.03,500.0
2023-03-03 09:45:00,2463.94,2471.45,2463.94,2470.79,500.0,2463.94,2471.45,2463.94,2470.79,500.0
2023-03-03 09:50:00,2477.63,2478.39,2474.45,2478.39,400.0,2477.63,2478.39,2474.45,2478.39,400.0
2023-03-03 09:55:00,2475.04,2481.42,2473.24,2473.24,1500.0,2475.04,2481.42,2473.24,2473.24,1500.0
2023-03-03 10:00:00,2471.57,2474.88,2467.99,2474.88,800.0,2471.57,2474.88,2467.99,2474.88,800.0
2023-03-03 10:05:00,2476.09,2476.09,2473.73,2473.73,600.0,2476.09,2476.09,2473.73,2473.73,600.0
2023-03-03 10:10:00,2473.73,2473.73,2473.73,2473.73,0.0,2473.73,2473.73,2473.73,2473.73,0.0
2023-03-03 10:15:00,2481.3,2481.3,2481.04,2481.3,305.0,2481.3,2481.3,2481.04,2481.3,305.0
2023-03-03 10:20:00,2481.3,2481.3,2481.3,2481.3,0.0,2481.3,2481.3,2481.3,2481.3,0.0
2023-03-03 10:25:00,2484.01,2485.02,2483.64,2485.02,500.0,2484.01,2485.02,2483.64,2485.02,500.0
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 10:35:00,2487.16,2487.16,2487.16,2487.16,0.0,2487.16,2487.16,2487.16,2487.16,0.0
2023-03-03 10:40:00,2485.32,2492.01,2485.32,2490.04,1300.0,2485.32,2492.01,2485.32,2490.04,1300.0
2023-03-03 10:45:00,2490.45,2490.97,2490.45,2490.97,200.0,2490.45,2490.97,2490.45,2490.97,200.0
2023-03-03 10:50:00,2491.11,2491.11,2485.89,2485.89,801.0,2491.11,2491.11,2485.89,2485.89,801.0
2023-03-03 10:55:00,2486.95,2486.95,2486.6,2486.61,200.0,2486.95,2486.95,2486.6,2486.61,200.0
2023-03-03 11:00:00,2491.62,2493.47,2491.62,2493.47,200.0,2491.62,2493.47,2491.62,2493.47,200.0
2023-03-03 11:05:00,2495.84,2495.84,2493.45,2493.45,600.0,2495.84,2495.84,2493.45,2493.45,600.0
2023-03-03 11:10:00,2493.16,2493.17,2493.16,2493.16,100.0,2493.16,2493.17,2493.16,2493.16,100.0
2023-03-03 11:15:00,2495.5,2495.5,2495.5,2495.5,100.0,2495.5,2495.5,2495.5,2495.5,100.0
2023-03-03 11:20:00,2496.47,2496.48,2494.52,2494.52,400.0,2496.47,2496.48,2494.52,2494.52,400.0
2023-03-03 11:25:00,2494.8,2494.8,2494.8,2494.8,100.0,2494.8,2494.8,2494.8,2494.8,100.0
2023-03-03 11:30:00,2499.99,2501.0,2498.48,2500.82,826.0,2499.99,2501.0,2498.48,2500.82,826.0
2023-03-03 11:35:00,2500.73,2502.24,2500.0,2501.0,1125.0,2500.73,2502.24,2500.0,2501.0,1125.0
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 11:45:00,2501.0,2501.0,2501.0,2501.0,0.0,2501.0,2501.0,2501.0,2501.0,0.0
2023-03-03 11:50:00,2499.48,2500.91,2499.25,2500.46,1108.0,2499.48,2500.91,2499.25,2500.46,1108.0
2023-03-03 11:55:00,2503.26,2503.26,2503.26,2503.26,100.0,2503.26,2503.26,2503.26,2503.26,100.0
2023-03-03 12:00:00,2500.37,2500.37,2500.37,2500.37,300.0,2500.37,2500.37,2500.37,2500.37,300.0
2023-03-03 12:05:00,2499.48,2499.48,2499.31,2499.32,200.0,2499.48,2499.48,2499.31,2499.32,200.0
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 12:15:00,2498.32,2498.32,2498.32,2498.32,0.0,2498.32,2498.32,2498.32,2498.32,0.0
2023-03-03 12:20:00,2499.94,2500.02,2499.65,2499.65,400.0,2499.94,2500.02,2499.65,2499.65,400.0
2023-03-03 12:25:00,2500.87,2500.87,2500.86,2500.87,100.0,2500.87,2500.87,2500.86,2500.87,100.0
2023-03-03 12:30:00,2501.69,2503.36,2500.58,2500.58,1201.0,2501.69,2503.36,2500.58,2500.58,1201.0
2023-03-03 12:35:00,2500.04,2502.27,2497.01,2497.01,1243.0,2500.04,2502.27,2497.01,2497.01,1243.0
2023-03-03 12:40:00,2494.81,2494.81,2494.28,2494.3,300.0,2494.81,2494.81,2494.28,2494.3,300.0
2023-03-03 12:45:00,2496.99,2496.99,2494.28,2495.42,1301.0,2496.99,2496.99,2494.28,2495.42,1301.0
2023-03-03 12:50:00,2495.42,2495.42,2495.42,2495.42,0.0,2495.42,2495.42,2495.42,2495.42,0.0
2023-03-03 12:55:00,2495.03,2495.03,2495.02,2495.02,300.0,2495.03,2495.03,2495.02,2495.02,300.0
2023-03-03 13:00:00,2497.18,2497.18,2497.18,2497.18,100.0,2497.18,2497.18,2497.18,2497.18,100.0
2023-03-03 13:05:00,2496.83,2496.83,2496.83,2496.83,100.0,2496.83,2496.83,2496.83,2496.83,100.0
2023-03-03 13:10:00,2496.21,2496.21,2496.21,2496.21,100.0,2496.21,2496.21,2496.21,2496.21,100.0
2023-03-03 13:15:00,2497.81,2498.31,2497.81,2497.81,600.0,2497.81,2498.31,2497.81,2497.81,600.0
2023-03-03 13:20:00,2499.59,2499.59,2499.58,2499.59,467.0,2499.59,2499.59,2499.58,2499.59,467.0
2023-03-03 13:25:00,2496.96,2496.96,2496.96,2496.96,159.0,2496.96,2496.96,2496.96,2496.96,159.0
2023-03-03 13:30:00,2498.62,2498.62,2497.67,2497.67,400.0,2498.62,2498.62,2497.67,2497.67,400.0
2023-03-03 13:35:00,2498.3,2498.3,2498.3,2498.3,133.0,2498.3,2498.3,2498.3,2498.3,133.0
2023-03-03 13:40:00,2498.3,2498.3,2498.3,2498.3,0.0,2498.3,2498.3,2498.3,2498.3,0.0
2023-03-03 13:45:00,2495.97,2495.97,2495.97,2495.97,100.0,2495.97,2495.97,2495.97,2495.97,100.0
2023-03-03 13:50:00,2499.2,2499.2,2499.2,2499.2,100.0,2499.2,2499.2,2499.2,2499.2,100.0
2023-03-03 13:55:00,2499.36,2499.36,2499.36,2499.36,200.0,2499.36,2499.36,2499.36,2499.36,200.0
2023-03-03 14:00:00,2498.49,2498.49,2496.79,2496.8,700.0,2498.49,2498.49,2496.79,2496.8,700.0
2023-03-03 14:05:00,2497.07,2497.07,2496.28,2496.29,400.0,2497.07,2497.07,2496.28,2496.29,400.0
2023-03-03 14:10:00,2496.61,2496.78,2496.61,2496.78,325.0,2496.61,2496.78,2496.61,2496.78,325.0
2023-03-03 14:15:00,2496.19,2496.19,2491.08,2491.08,1200.0,2496.19,2496.19,2491.08,2491.08,1200.0
2023-03-03 14:20:00,2489.63,2489.63,2489.63,2489.63,100.0,2489.63,2489.63,2489.63,2489.63,100.0
2023-03-03 14:25:00,2489.54,2489.57,2489.3,2489.57,300.0,2489.54,2489.57,2489.3,2489.57,300.0
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 14:35:00,2489.57,2489.57,2489.57,2489.57,0.0,2489.57,2489.57,2489.57,2489.57,0.0
2023-03-03 14:40:00,2493.45,2495.59,2493.45,2495.31,800.0,2493.45,2495.59,2493.45,2495.31,800.0
2023-03-03 14:45:00,2496.37,2496.37,2496.36,2496.37,100.0,2496.37,2496.37,2496.36,2496.37,100.0
2023-03-03 14:50:00,2499.84,2499.84,2498.75,2498.75,700.0,2499.84,2499.84,2498.75,2498.75,700.0
2023-03-03 14:55:00,2496.26,2499.46,2494.43,2499.46,900.0,2496.26,2499.46,2494.43,2499.46,900.0
2023-03-03 15:00:00,2500.31,2500.31,2499.98,2499.98,650.0,2500.31,2500.31,2499.98,2499.98,650.0
2023-03-03 15:05:00,2500.91,2501.13,2499.25,2501.13,700.0,2500.91,2501.13,2499.25,2501.13,700.0
2023-03-03 15:10:00,2499.86,2499.86,2497.55,2497.78,1300.0,2499.86,2499.86,2497.55,2497.78,1300.0
2023-03-03 15:15:00,2498.68,2498.68,2498.68,2498.68,100.0,2498.68,2498.68,2498.68,2498.68,100.0
2023-03-03 15:20:00,2499.87,2499.87,2499.87,2499.87,100.0,2499.87,2499.87,2499.87,2499.87,100.0
2023-03-03 15:25:00,2498.57,2498.57,2497.03,2498.04,800.0,2498.57,2498.57,2497.03,2498.04,800.0
2023-03-03 15:30:00,2498.51,2498.87,2498.44,2498.86,400.0,2498.51,2498.87,2498.44,2498.86,400.0
2023-03-03 15:35:00,2497.86,2500.98,2497.86,2500.98,700.0,2497.86,2500.98,2497.86,2500.98,700.0
2023-03-03 15:40:00,2501.6,2501.6,2501.16,2501.16,200.0,2501.6,2501.6,2501.16,2501.16,200.0
2023-03-03 15:45:00,2502.38,2502.97,2502.38,2502.97,607.0,2502.38,2502.97,2502.38,2502.97,607.0
2023-03-03 15:50:00,2501.87,2502.67,2501.01,2502.0,800.0,2501.87,2502.67,2501.01,2502.0,800.0
2023-03-03 15:55:00,2500.19,2502.97,2495.3,2496.83,7017.0,2500.19,2502.97,2495.3,2496.83,7017.0
2023-03-06 09:30:00,2498.38,2498.38,2498.38,2498.38,659.0,2498.38,2498.38,2498.38,2498.38,659.0
2023-03-06 09:35:00,2510.0,2510.0,2509.99,2509.99,217.0,2510.0,2510.0,2509.99,2509.99,217.0
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 09:45:00,2509.84,2509.84,2509.84,2509.84,0.0,2509.84,2509.84,2509.84,2509.84,0.0
2023-03-06 09:50:00,2508.98,2514.83,2508.72,2514.83,300.0,2508.98,2514.83,2508.72,2514.83,300.0
2023-03-06 09:55:00,2512.3,2517.99,2512.3,2517.99,300.0,2512.3,2517.99,2512.3,2517.99,300.0
2023-03-06 10:00:00,2518.63,2518.63,2513.78,2515.57,300.0,2518.63,2518.63,2513.78,2515.57,300.0
2023-03-06 10:05:00,2515.62,2515.63,2513.87,2514.39,660.0,2515.62,2515.63,2513.87,2514.39,660.0
2023-03-06 10:10:00,2514.39,2515.6,2514.24,2515.6,901.0,2514.39,2515.6,2514.24,2515.6,901.0
2023-03-06 10:15:00,2515.69,2516.61,2514.87,2515.69,905.0,2515.69,2516.61,2514.87,2515.69,905.0
2023-03-06 10:20:00,2515.81,2516.46,2515.75,2516.46,300.0,2515.81,2516.46,2515.75,2516.46,300.0
2023-03-06 10:25:00,2518.48,2518.48,2517.44,2517.54,394.0,2518.48,2518.48,2517.44,2517.54,394.0
2023-03-06 10:30:00,2513.71,2514.27,2511.12,2513.05,1044.0,2513.71,2514.27,2511.12,2513.05,1044.0
2023-03-06 10:35:00,2512.4,2516.27,2512.4,2514.26,420.0,2512.4,2516.27,2512.4,2514.26,420.0
2023-03-06 10:40:00,2510.23,2512.49,2510.23,2511.35,800.0,2510.23,2512.49,2510.23,2511.35,800.0
2023-03-06 10:45:00,2511.32,2511.32,2508.84,2509.97,439.0,2511.32,2511.32,2508.84,2509.97,439.0
2023-03-06 10:50:00,2512.51,2514.96,2512.51,2514.96,220.0,2512.51,2514.96,2512.51,2514.96,220.0
2023-03-06 10:55:00,2511.62,2511.62,2511.61,2511.62,100.0,2511.62,2511.62,2511.61,2511.62,100.0
2023-03-06 11:00:00,2516.46,2516.46,2516.46,2516.46,100.0,2516.46,2516.46,2516.46,2516.46,100.0
2023-03-06 11:05:00,2519.01,2519.01,2517.18,2517.18,200.0,2519.01,2519.01,2517.18,2517.18,200.0
2023-03-06 11:10:00,2517.18,2517.18,2517.18,2517.18,0.0,2517.18,2517.18,2517.18,2517.18,0.0
2023-03-06 11:15:00,2516.36,2516.98,2516.36,2516.55,900.0,2516.36,2516.98,2516.36,2516.55,900.0
2023-03-06 11:20:00,2516.56,2516.56,2516.56,2516.56,100.0,2516.56,2516.56,2516.56,2516.56,100.0
2023-03-06 11:25:00,2517.47,2517.47,2514.03,2514.03,200.0,2517.47,2517.47,2514.03,2514.03,200.0
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 11:35:00,2516.86,2516.86,2516.86,2516.86,0.0,2516.86,2516.86,2516.86,2516.86,0.0
2023-03-06 11:40:00,2518.1,2518.1,2518.1,2518.1,200.0,2518.1,2518.1,2518.1,2518.1,200.0
2023-03-06 11:45:00,2515.11,2516.99,2513.28,2513.28,600.0,2515.11,2516.99,2513.28,2513.28,600.0
2023-03-06 11:50:00,2513.88,2513.88,2513.88,2513.88,100.0,2513.88,2513.88,2513.88,2513.88,100.0
2023-03-06 11:55:00,2516.5,2516.5,2516.17,2516.18,200.0,2516.5,2516.5,2516.17,2516.18,200.0
2023-03-06 12:00:00,2515.73,2515.73,2515.02,2515.02,895.0,2515.73,2515.73,2515.02,2515.02,895.0
2023-03-06 12:05:00,2514.84,2514.84,2514.84,2514.84,100.0,2514.84,2514.84,2514.84,2514.84,100.0
2023-03-06 12:10:00,2512.37,2512.37,2512.37,2512.37,100.0,2512.37,2512.37,2512.37,2512.37,100.0
2023-03-06 12:15:00,2510.3,2510.3,2510.3,2510.3,100.0,2510.3,2510.3,2510.3,2510.3,100.0
2023-03-06 12:20:00,2510.3,2510.3,2510.3,2510.3,0.0,2510.3,2510.3,2510.3,2510.3,0.0
2023-03-06 12:25:00,2508.46,2508.46,2506.54,2506.54,400.0,2508.46,2508.46,2506.54,2506.54,400.0
2023-03-06 12:30:00,2504.43,2504.43,2503.37,2503.37,200.0,2504.43,2504.43,2503.37,2503.37,200.0
2023-03-06 12:35:00,2504.14,2504.14,2504.13,2504.14,100.0,2504.14,2504.14,2504.13,2504.14,100.0
2023-03-06 12:40:00,2502.7,2503.55,2502.7,2503.55,200.0,2502.7,2503.55,2502.7,2503.55,200.0
2023-03-06 12:45:00,2506.51,2508.63,2506.51,2508.63,976.0,2506.51,2508.63,2506.51,2508.63,976.0
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 12:55:00,2506.94,2506.94,2506.94,2506.94,0.0,2506.94,2506.94,2506.94,2506.94,0.0
2023-03-06 13:00:00,2503.37,2503.75,2503.37,2503.75,200.0,2503.37,2503.75,2503.37,2503.75,200.0
2023-03-06 13:05:00,2504.26,2504.26,2504.26,2504.26,100.0,2504.26,2504.26,2504.26,2504.26,100.0
2023-03-06 13:10:00,2504.26,2504.26,2504.26,2504.26,0.0,2504.26,2504.26,2504.26,2504.26,0.0
2023-03-06 13:15:00,2504.8,2504.8,2504.8,2504.8,100.0,2504.8,2504.8,2504.8,2504.8,100.0
2023-03-06 13:20:00,2507.22,2507.22,2505.45,2505.45,200.0,2507.22,2507.22,2505.45,2505.45,200.0
2023-03-06 13:25:00,2506.12,2507.38,2505.25,2506.52,1300.0,2506.12,2507.38,2505.25,2506.52,1300.0
2023-03-06 13:30:00,2503.36,2505.64,2503.36,2505.64,655.0,2503.36,2505.64,2503.36,2505.64,655.0
2023-03-06 13:35:00,2506.14,2506.14,2506.14,2506.14,100.0,2506.14,2506.14,2506.14,2506.14,100.0
2023-03-06 13:40:00,2506.08,2506.08,2505.71,2506.07,300.0,2506.08,2506.08,2505.71,2506.07,300.0
2023-03-06 13:45:00,2507.51,2507.51,2504.08,2504.08,242.0,2507.51,2507.51,2504.08,2504.08,242.0
2023-03-06 13:50:00,2506.41,2506.41,2506.41,2506.41,100.0,2506.41,2506.41,2506.41,2506.41,100.0
2023-03-06 13:55:00,2509.35,2510.72,2509.35,2510.72,432.0,2509.35,2510.72,2509.35,2510.72,432.0
2023-03-06 14:00:00,2513.22,2513.22,2513.22,2513.22,100.0,2513.22,2513.22,2513.22,2513.22,100.0
2023-03-06 14:05:00,2513.68,2513.68,2513.68,2513.68,105.0,2513.68,2513.68,2513.68,2513.68,105.0
2023-03-06 14:10:00,2513.36,2513.36,2513.14,2513.14,200.0,2513.36,2513.36,2513.14,2513.14,200.0
2023-03-06 14:15:00,2512.08,2512.93,2511.5,2512.57,500.0,2512.08,2512.93,2511.5,2512.57,500.0
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 14:25:00,2510.2,2510.2,2510.2,2510.2,0.0,2510.2,2510.2,2510.2,2510.2,0.0
2023-03-06 14:30:00,2510.2,2510.2,2510.2,2510.2,0.0,2510.2,2510.2,2510.2,2510.2,0.0
2023-03-06 14:35:00,2512.44,2514.59,2512.35,2514.59,300.0,2512.44,2514.59,2512.35,2514.59,300.0
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 14:45:00,2514.59,2514.59,2514.59,2514.59,0.0,2514.59,2514.59,2514.59,2514.59,0.0
2023-03-06 14:50:00,2512.68,2512.68,2512.68,2512.68,100.0,2512.68,2512.68,2512.68,2512.68,100.0
2023-03-06 14:55:00,2513.71,2513.71,2513.71,2513.71,100.0,2513.71,2513.71,2513.71,2513.71,100.0
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 15:05:00,2511.63,2511.63,2511.63,2511.63,0.0,2511.63,2511.63,2511.63,2511.63,0.0
2023-03-06 15:10:00,2513.45,2513.73,2513.29,2513.73,900.0,2513.45,2513.73,2513.29,2513.73,900.0
2023-03-06 15:15:00,2512.9,2513.43,2512.06,2513.1,550.0,2512.9,2513.43,2512.06,2513.1,550.0
2023-03-06 15:20:00,2513.42,2513.5,2513.13,2513.5,400.0,2513.42,2513.5,2513.13,2513.5,400.0
2023-03-06 15:25:00,2513.16,2513.5,2513.16,2513.5,300.0,2513.16,2513.5,2513.16,2513.5,300.0
2023-03-06 15:30:00,2513.47,2514.54,2513.03,2513.04,700.0,2513.47,2514.54,2513.03,2513.04,700.0
2023-03-06 15:35:00,2513.99,2516.95,2513.99,2516.94,900.0,2513.99,2516.95,2513.99,2516.94,900.0
2023-03-06 15:40:00,2517.5,2519.59,2515.49,2518.7,1100.0,2517.5,2519.59,2515.49,2518.7,1100.0
2023-03-06 15:45:00,2518.51,2522.8,2518.51,2522.0,2732.0,2518.51,2522.8,2518.51,2522.0,2732.0
2023-03-06 15:50:00,2521.47,2522.5,2520.12,2520.7,3165.0,2521.47,2522.5,2520.12,2520.7,3165.0
2023-03-06 15:55:00,2522.23,2523.08,2519.23,2520.05,4465.0,2522.23,2523.08,2519.23,2520.05,4465.0
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 09:35:00,2515.71,2515.71,2515.71,2515.71,0.0,2515.71,2515.71,2515.71,2515.71,0.0
2023-03-07 09:40:00,2515.71,2515.71,2515.71,2515.71,0.0,2515.71,2515.71,2515.71,2515.71,0.0
2023-03-07 09:45:00,2524.53,2529.66,2524.07,2524.38,869.0,2524.53,2529.66,2524.07,2524.38,869.0
2023-03-07 09:50:00,2524.34,2524.34,2516.2,2517.2,702.0,2524.34,2524.34,2516.2,2517.2,702.0
2023-03-07 09:55:00,2511.92,2517.2,2511.92,2517.2,556.0,2511.92,2517.2,2511.92,2517.2,556.0
2023-03-07 10:00:00,2517.11,2520.66,2517.11,2518.27,700.0,2517.11,2520.66,2517.11,2518.27,700.0
2023-03-07 10:05:00,2522.04,2525.0,2522.04,2525.0,500.0,2522.04,2525.0,2522.04,2525.0,500.0
2023-03-07 10:10:00,2522.3,2524.39,2515.72,2518.7,2000.0,2522.3,2524.39,2515.72,2518.7,2000.0
2023-03-07 10:15:00,2516.11,2518.78,2513.27,2518.78,600.0,2516.11,2518.78,2513.27,2518.78,600.0
2023-03-07 10:20:00,2516.76,2517.17,2513.47,2513.81,400.0,2516.76,2517.17,2513.47,2513.81,400.0
2023-03-07 10:25:00,2512.97,2513.68,2512.97,2513.68,200.0,2512.97,2513.68,2512.97,2513.68,200.0
2023-03-07 10:30:00,2513.64,2513.65,2509.55,2509.56,400.0,2513.64,2513.65,2509.55,2509.56,400.0
2023-03-07 10:35:00,2509.99,2509.99,2509.77,2509.77,400.0,2509.99,2509.99,2509.77,2509.77,400.0
2023-03-07 10:40:00,2509.77,2509.77,2509.77,2509.77,0.0,2509.77,2509.77,2509.77,2509.77,0.0
2023-03-07 10:45:00,2504.86,2505.0,2504.86,2505.0,400.0,2504.86,2505.0,2504.86,2505.0,400.0
2023-03-07 10:50:00,2500.57,2500.57,2496.62,2496.63,527.0,2500.57,2500.57,2496.62,2496.63,527.0
2023-03-07 10:55:00,2492.74,2492.75,2488.22,2488.22,1300.0,2492.74,2492.75,2488.22,2488.22,1300.0
2023-03-07 11:00:00,2488.55,2488.55,2488.53,2488.53,300.0,2488.55,2488.55,2488.53,2488.53,300.0
2023-03-07 11:05:00,2488.29,2488.29,2487.34,2487.34,200.0,2488.29,2488.29,2487.34,2487.34,200.0
2023-03-07 11:10:00,2487.31,2487.31,2486.38,2486.38,200.0,2487.31,2487.31,2486.38,2486.38,200.0
2023-03-07 11:15:00,2488.46,2488.46,2488.46,2488.46,100.0,2488.46,2488.46,2488.46,2488.46,100.0
2023-03-07 11:20:00,2488.25,2488.74,2488.25,2488.74,200.0,2488.25,2488.74,2488.25,2488.74,200.0
2023-03-07 11:25:00,2488.2,2488.72,2488.2,2488.72,300.0,2488.2,2488.72,2488.2,2488.72,300.0
2023-03-07 11:30:00,2486.93,2486.93,2486.93,2486.93,100.0,2486.93,2486.93,2486.93,2486.93,100.0
2023-03-07 11:35:00,2486.14,2486.14,2483.24,2483.24,200.0,2486.14,2486.14,2483.24,2483.24,200.0
2023-03-07 11:40:00,2483.25,2483.25,2483.25,2483.25,100.0,2483.25,2483.25,2483.25,2483.25,100.0
2023-03-07 11:45:00,2480.57,2480.57,2479.22,2479.22,500.0,2480.57,2480.57,2479.22,2479.22,500.0
2023-03-07 11:50:00,2478.6,2478.6,2475.69,2475.69,596.0,2478.6,2478.6,2475.69,2475.69,596.0
2023-03-07 11:55:00,2481.79,2481.79,2481.79,2481.79,100.0,2481.79,2481.79,2481.79,2481.79,100.0
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 12:05:00,2482.71,2482.71,2482.71,2482.71,0.0,2482.71,2482.71,2482.71,2482.71,0.0
2023-03-07 12:10:00,2480.68,2480.68,2480.67,2480.68,100.0,2480.68,2480.68,2480.67,2480.68,100.0
2023-03-07 12:15:00,2482.21,2482.21,2481.29,2481.29,200.0,2482.21,2482.21,2481.29,2481.29,200.0
2023-03-07 12:20:00,2481.55,2481.55,2481.36,2481.36,200.0,2481.55,2481.55,2481.36,2481.36,200.0
2023-03-07 12:25:00,2481.69,2481.69,2481.69,2481.69,200.0,2481.69,2481.69,2481.69,2481.69,200.0
2023-03-07 12:30:00,2480.49,2480.49,2478.84,2478.84,300.0,2480.49,2480.49,2478.84,2478.84,300.0
2023-03-07 12:35:00,2479.08,2479.08,2478.8,2479.05,522.0,2479.08,2479.08,2478.8,2479.05,522.0
2023-03-07 12:40:00,2477.74,2478.49,2474.8,2474.8,400.0,2477.74,2478.49,2474.8,2474.8,400.0
2023-03-07 12:45:00,2480.04,2480.04,2478.91,2478.91,203.0,2480.04,2480.04,2478.91,2478.91,203.0
2023-03-07 12:50:00,2476.23,2479.88,2475.21,2478.46,900.0,2476.23,2479.88,2475.21,2478.46,900.0
2023-03-07 12:55:00,2478.56,2478.56,2478.55,2478.56,100.0,2478.56,2478.56,2478.55,2478.56,100.0
2023-03-07 13:00:00,2477.15,2477.8,2477.13,2477.71,400.0,2477.15,2477.8,2477.13,2477.71,400.0
2023-03-07 13:05:00,2476.8,2476.8,2475.35,2475.35,200.0,2476.8,2476.8,2475.35,2475.35,200.0
2023-03-07 13:10:00,2475.46,2477.94,2472.88,2472.89,400.0,2475.46,2477.94,2472.88,2472.89,400.0
2023-03-07 13:15:00,2473.06,2473.06,2472.94,2472.94,200.0,2473.06,2473.06,2472.94,2472.94,200.0
2023-03-07 13:20:00,2474.46,2474.46,2474.46,2474.46,200.0,2474.46,2474.46,2474.46,2474.46,200.0
2023-03-07 13:25:00,2475.25,2478.8,2474.63,2478.8,1000.0,2475.25,2478.8,2474.63,2478.8,1000.0
2023-03-07 13:30:00,2477.69,2477.69,2476.37,2476.37,200.0,2477.69,2477.69,2476.37,2476.37,200.0
2023-03-07 13:35:00,2478.2,2478.2,2473.64,2473.64,400.0,2478.2,2478.2,2473.64,2473.64,400.0
2023-03-07 13:40:00,2473.64,2474.31,2473.64,2474.31,200.0,2473.64,2474.31,2473.64,2474.31,200.0
2023-03-07 13:45:00,2471.27,2471.27,2471.27,2471.27,100.0,2471.27,2471.27,2471.27,2471.27,100.0
2023-03-07 13:50:00,2471.18,2473.06,2471.18,2472.93,300.0,2471.18,2473.06,2471.18,2472.93,300.0
2023-03-07 13:55:00,2472.52,2475.35,2472.52,2475.35,300.0,2472.52,2475.35,2472.52,2475.35,300.0
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 14:05:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
2023-03-07 14:10:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
2023-03-07 14:15:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
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 14:25:00,2475.16,2475.16,2475.16,2475.16,0.0,2475.16,2475.16,2475.16,2475.16,0.0
2023-03-07 14:30:00,2478.85,2479.63,2478.85,2479.14,827.0,2478.85,2479.63,2478.85,2479.14,827.0
2023-03-07 14:35:00,2480.0,2483.28,2480.0,2483.28,300.0,2480.0,2483.28,2480.0,2483.28,300.0
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 14:45:00,2485.21,2485.21,2485.21,2485.21,0.0,2485.21,2485.21,2485.21,2485.21,0.0
2023-03-07 14:50:00,2487.5,2487.5,2484.72,2484.72,200.0,2487.5,2487.5,2484.72,2484.72,200.0
2023-03-07 14:55:00,2484.81,2484.81,2484.72,2484.72,300.0,2484.81,2484.81,2484.72,2484.72,300.0
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 15:05:00,2482.9,2482.9,2482.9,2482.9,0.0,2482.9,2482.9,2482.9,2482.9,0.0
2023-03-07 15:10:00,2484.93,2489.56,2484.93,2489.56,430.0,2484.93,2489.56,2484.93,2489.56,430.0
2023-03-07 15:15:00,2489.7,2489.71,2489.7,2489.7,100.0,2489.7,2489.71,2489.7,2489.7,100.0
2023-03-07 15:20:00,2491.08,2491.08,2491.08,2491.08,600.0,2491.08,2491.08,2491.08,2491.08,600.0
2023-03-07 15:25:00,2490.89,2490.89,2490.54,2490.55,500.0,2490.89,2490.89,2490.54,2490.55,500.0
2023-03-07 15:30:00,2490.94,2491.93,2490.81,2490.81,601.0,2490.94,2491.93,2490.81,2490.81,601.0
2023-03-07 15:35:00,2492.61,2493.74,2492.61,2493.74,600.0,2492.61,2493.74,2492.61,2493.74,600.0
2023-03-07 15:40:00,2493.28,2493.28,2484.99,2484.99,1086.0,2493.28,2493.28,2484.99,2484.99,1086.0
2023-03-07 15:45:00,2484.45,2484.6,2476.03,2476.03,1100.0,2484.45,2484.6,2476.03,2476.03,1100.0
2023-03-07 15:50:00,2478.05,2480.44,2475.37,2475.38,1800.0,2478.05,2480.44,2475.37,2475.38,1800.0
2023-03-07 15:55:00,2475.32,2477.74,2474.68,2474.68,5403.0,2475.32,2477.74,2474.68,2474.68,5403.0
2023-03-08 09:30:00,2472.27,2472.27,2464.86,2467.25,921.0,2472.27,2472.27,2464.86,2467.25,921.0
2023-03-08 09:35:00,2465.43,2469.4,2465.43,2469.39,500.0,2465.43,2469.4,2465.43,2469.39,500.0
2023-03-08 09:40:00,2467.96,2467.97,2467.96,2467.97,200.0,2467.96,2467.97,2467.96,2467.97,200.0
2023-03-08 09:45:00,2467.66,2467.66,2467.66,2467.66,100.0,2467.66,2467.66,2467.66,2467.66,100.0
2023-03-08 09:50:00,2467.66,2467.66,2467.66,2467.66,0.0,2467.66,2467.66,2467.66,2467.66,0.0
2023-03-08 09:55:00,2467.95,2467.95,2467.95,2467.95,100.0,2467.95,2467.95,2467.95,2467.95,100.0
2023-03-08 10:00:00,2464.8,2470.04,2464.8,2470.04,600.0,2464.8,2470.04,2464.8,2470.04,600.0
2023-03-08 10:05:00,2469.88,2469.88,2469.88,2469.88,100.0,2469.88,2469.88,2469.88,2469.88,100.0
2023-03-08 10:10:00,2470.93,2470.93,2470.93,2470.93,100.0,2470.93,2470.93,2470.93,2470.93,100.0
2023-03-08 10:15:00,2473.66,2473.66,2473.66,2473.66,100.0,2473.66,2473.66,2473.66,2473.66,100.0
2023-03-08 10:20:00,2471.59,2474.71,2467.78,2473.1,841.0,2471.59,2474.71,2467.78,2473.1,841.0
2023-03-08 10:25:00,2473.97,2473.97,2473.97,2473.97,100.0,2473.97,2473.97,2473.97,2473.97,100.0
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 10:35:00,2473.97,2473.97,2473.97,2473.97,0.0,2473.97,2473.97,2473.97,2473.97,0.0
2023-03-08 10:40:00,2473.97,2473.97,2473.97,2473.97,0.0,2473.97,2473.97,2473.97,2473.97,0.0
2023-03-08 10:45:00,2477.0,2477.0,2477.0,2477.0,500.0,2477.0,2477.0,2477.0,2477.0,500.0
2023-03-08 10:50:00,2477.0,2477.0,2477.0,2477.0,0.0,2477.0,2477.0,2477.0,2477.0,0.0
2023-03-08 10:55:00,2476.18,2476.19,2474.2,2474.2,300.0,2476.18,2476.19,2474.2,2474.2,300.0
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 11:05:00,2468.9,2468.9,2468.9,2468.9,0.0,2468.9,2468.9,2468.9,2468.9,0.0
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 11:15:00,2463.73,2463.73,2463.73,2463.73,0.0,2463.73,2463.73,2463.73,2463.73,0.0
2023-03-08 11:20:00,2463.0,2463.0,2463.0,2463.0,100.0,2463.0,2463.0,2463.0,2463.0,100.0
2023-03-08 11:25:00,2463.41,2463.41,2463.4,2463.41,100.0,2463.41,2463.41,2463.4,2463.41,100.0
2023-03-08 11:30:00,2463.41,2463.41,2463.41,2463.41,0.0,2463.41,2463.41,2463.41,2463.41,0.0
2023-03-08 11:35:00,2460.22,2460.23,2460.22,2460.22,100.0,2460.22,2460.23,2460.22,2460.22,100.0
2023-03-08 11:40:00,2454.95,2462.15,2454.95,2462.15,804.0,2454.95,2462.15,2454.95,2462.15,804.0
2023-03-08 11:45:00,2465.42,2466.28,2460.11,2466.28,500.0,2465.42,2466.28,2460.11,2466.28,500.0
2023-03-08 11:50:00,2468.46,2468.6,2468.46,2468.6,200.0,2468.46,2468.6,2468.46,2468.6,200.0
2023-03-08 11:55:00,2463.5,2463.5,2463.5,2463.5,100.0,2463.5,2463.5,2463.5,2463.5,100.0
2023-03-08 12:00:00,2468.0,2468.0,2465.77,2465.78,200.0,2468.0,2468.0,2465.77,2465.78,200.0
2023-03-08 12:05:00,2468.9,2468.9,2467.6,2467.6,283.0,2468.9,2468.9,2467.6,2467.6,283.0
2023-03-08 12:10:00,2466.72,2466.72,2462.34,2464.15,814.0,2466.72,2466.72,2462.34,2464.15,814.0
2023-03-08 12:15:00,2461.42,2468.43,2461.42,2468.43,500.0,2461.42,2468.43,2461.42,2468.43,500.0
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 12:25:00,2468.91,2468.91,2468.91,2468.91,0.0,2468.91,2468.91,2468.91,2468.91,0.0
2023-03-08 12:30:00,2466.74,2468.78,2462.84,2468.19,1256.0,2466.74,2468.78,2462.84,2468.19,1256.0
2023-03-08 12:35:00,2468.83,2470.37,2468.83,2470.37,427.0,2468.83,2470.37,2468.83,2470.37,427.0
2023-03-08 12:40:00,2467.77,2468.27,2467.77,2468.12,600.0,2467.77,2468.27,2467.77,2468.12,600.0
2023-03-08 12:45:00,2468.12,2468.12,2468.12,2468.12,100.0,2468.12,2468.12,2468.12,2468.12,100.0
2023-03-08 12:50:00,2468.12,2468.12,2468.12,2468.12,100.0,2468.12,2468.12,2468.12,2468.12,100.0
2023-03-08 12:55:00,2465.88,2465.88,2465.88,2465.88,300.0,2465.88,2465.88,2465.88,2465.88,300.0
2023-03-08 13:00:00,2463.12,2463.12,2463.11,2463.12,100.0,2463.12,2463.12,2463.11,2463.12,100.0
2023-03-08 13:05:00,2463.11,2463.11,2460.77,2460.77,200.0,2463.11,2463.11,2460.77,2460.77,200.0
2023-03-08 13:10:00,2459.52,2459.52,2459.52,2459.52,100.0,2459.52,2459.52,2459.52,2459.52,100.0
2023-03-08 13:15:00,2460.37,2460.37,2460.19,2460.19,300.0,2460.37,2460.37,2460.19,2460.19,300.0
2023-03-08 13:20:00,2458.45,2458.99,2458.45,2458.99,300.0,2458.45,2458.99,2458.45,2458.99,300.0
2023-03-08 13:25:00,2459.4,2459.4,2459.4,2459.4,200.0,2459.4,2459.4,2459.4,2459.4,200.0
2023-03-08 13:30:00,2459.37,2459.37,2459.37,2459.37,100.0,2459.37,2459.37,2459.37,2459.37,100.0
2023-03-08 13:35:00,2459.26,2459.26,2456.8,2456.81,200.0,2459.26,2459.26,2456.8,2456.81,200.0
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 13:45:00,2456.81,2456.81,2456.81,2456.81,0.0,2456.81,2456.81,2456.81,2456.81,0.0
2023-03-08 13:50:00,2456.84,2456.84,2456.8,2456.8,200.0,2456.84,2456.84,2456.8,2456.8,200.0
2023-03-08 13:55:00,2456.09,2456.5,2456.09,2456.5,200.0,2456.09,2456.5,2456.09,2456.5,200.0
2023-03-08 14:00:00,2457.8,2457.8,2457.17,2457.17,300.0,2457.8,2457.8,2457.17,2457.17,300.0
2023-03-08 14:05:00,2456.97,2456.97,2452.32,2452.7,1118.0,2456.97,2456.97,2452.32,2452.7,1118.0
2023-03-08 14:10:00,2448.56,2448.56,2448.55,2448.56,100.0,2448.56,2448.56,2448.55,2448.56,100.0
2023-03-08 14:15:00,2448.71,2448.71,2446.49,2446.49,326.0,2448.71,2448.71,2446.49,2446.49,326.0
2023-03-08 14:20:00,2450.68,2450.68,2450.38,2450.38,200.0,2450.68,2450.68,2450.38,2450.38,200.0
2023-03-08 14:25:00,2450.42,2454.16,2450.42,2454.16,400.0,2450.42,2454.16,2450.42,2454.16,400.0
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 14:35:00,2456.0,2456.0,2456.0,2456.0,0.0,2456.0,2456.0,2456.0,2456.0,0.0
2023-03-08 14:40:00,2455.58,2455.58,2455.58,2455.58,100.0,2455.58,2455.58,2455.58,2455.58,100.0
2023-03-08 14:45:00,2456.2,2456.2,2456.2,2456.2,100.0,2456.2,2456.2,2456.2,2456.2,100.0
2023-03-08 14:50:00,2458.04,2458.04,2458.04,2458.04,100.0,2458.04,2458.04,2458.04,2458.04,100.0
2023-03-08 14:55:00,2455.35,2455.35,2454.88,2454.88,200.0,2455.35,2455.35,2454.88,2454.88,200.0
2023-03-08 15:00:00,2456.1,2457.69,2456.1,2457.69,201.0,2456.1,2457.69,2456.1,2457.69,201.0
2023-03-08 15:05:00,2457.85,2457.85,2457.85,2457.85,100.0,2457.85,2457.85,2457.85,2457.85,100.0
2023-03-08 15:10:00,2457.85,2458.11,2457.49,2457.5,300.0,2457.85,2458.11,2457.49,2457.5,300.0
2023-03-08 15:15:00,2457.49,2457.49,2457.49,2457.49,300.0,2457.49,2457.49,2457.49,2457.49,300.0
2023-03-08 15:20:00,2457.28,2457.28,2457.28,2457.28,100.0,2457.28,2457.28,2457.28,2457.28,100.0
2023-03-08 15:25:00,2457.28,2457.28,2457.28,2457.28,100.0,2457.28,2457.28,2457.28,2457.28,100.0
2023-03-08 15:30:00,2457.28,2458.61,2456.96,2458.13,700.0,2457.28,2458.61,2456.96,2458.13,700.0
2023-03-08 15:35:00,2457.28,2458.35,2457.27,2458.35,200.0,2457.28,2458.35,2457.27,2458.35,200.0
2023-03-08 15:40:00,2461.47,2463.0,2461.47,2462.98,500.0,2461.47,2463.0,2461.47,2462.98,500.0
2023-03-08 15:45:00,2465.17,2467.51,2465.0,2467.26,695.0,2465.17,2467.51,2465.0,2467.26,695.0
2023-03-08 15:50:00,2466.3,2466.32,2464.57,2464.57,469.0,2466.3,2466.32,2464.57,2464.57,469.0
2023-03-08 15:55:00,2464.43,2464.44,2459.58,2459.58,4228.0,2464.43,2464.44,2459.58,2459.58,4228.0
2023-03-09 09:30:00,2467.1,2467.1,2461.27,2461.28,835.0,2467.1,2467.1,2461.27,2461.28,835.0
2023-03-09 09:35:00,2457.6,2462.32,2451.08,2451.08,1900.0,2457.6,2462.32,2451.08,2451.08,1900.0
2023-03-09 09:40:00,2454.78,2454.81,2452.28,2452.28,400.0,2454.78,2454.81,2452.28,2452.28,400.0
2023-03-09 09:45:00,2456.49,2459.18,2456.37,2459.18,400.0,2456.49,2459.18,2456.37,2459.18,400.0
2023-03-09 09:50:00,2454.16,2454.16,2454.16,2454.16,100.0,2454.16,2454.16,2454.16,2454.16,100.0
2023-03-09 09:55:00,2453.95,2453.95,2450.98,2450.98,300.0,2453.95,2453.95,2450.98,2450.98,300.0
2023-03-09 10:00:00,2450.24,2450.51,2441.0,2441.0,700.0,2450.24,2450.51,2441.0,2441.0,700.0
2023-03-09 10:05:00,2442.25,2446.61,2442.25,2446.61,200.0,2442.25,2446.61,2442.25,2446.61,200.0
2023-03-09 10:10:00,2446.61,2446.61,2446.61,2446.61,0.0,2446.61,2446.61,2446.61,2446.61,0.0
2023-03-09 10:15:00,2447.73,2447.73,2436.36,2436.36,393.0,2447.73,2447.73,2436.36,2436.36,393.0
2023-03-09 10:20:00,2432.57,2432.57,2432.57,2432.57,100.0,2432.57,2432.57,2432.57,2432.57,100.0
2023-03-09 10:25:00,2430.36,2430.36,2428.0,2428.0,300.0,2430.36,2430.36,2428.0,2428.0,300.0
2023-03-09 10:30:00,2429.91,2432.74,2424.28,2424.28,1309.0,2429.91,2432.74,2424.28,2424.28,1309.0
2023-03-09 10:35:00,2422.16,2424.78,2422.15,2424.78,300.0,2422.16,2424.78,2422.15,2424.78,300.0
2023-03-09 10:40:00,2423.96,2434.26,2423.96,2434.08,3005.0,2423.96,2434.26,2423.96,2434.08,3005.0
2023-03-09 10:45:00,2434.59,2434.67,2428.65,2434.67,503.0,2434.59,2434.67,2428.65,2434.67,503.0
2023-03-09 10:50:00,2434.7,2435.98,2434.7,2435.52,600.0,2434.7,2435.98,2434.7,2435.52,600.0
2023-03-09 10:55:00,2435.3,2438.83,2432.8,2438.83,830.0,2435.3,2438.83,2432.8,2438.83,830.0
2023-03-09 11:00:00,2442.06,2444.23,2438.65,2438.65,500.0,2442.06,2444.23,2438.65,2438.65,500.0
2023-03-09 11:05:00,2442.72,2442.72,2439.35,2442.52,625.0,2442.72,2442.72,2439.35,2442.52,625.0
2023-03-09 11:10:00,2442.52,2442.52,2442.52,2442.52,0.0,2442.52,2442.52,2442.52,2442.52,0.0
2023-03-09 11:15:00,2445.56,2447.11,2442.82,2442.82,500.0,2445.56,2447.11,2442.82,2442.82,500.0
2023-03-09 11:20:00,2444.91,2444.91,2432.67,2432.67,1877.0,2444.91,2444.91,2432.67,2432.67,1877.0
2023-03-09 11:25:00,2437.67,2445.12,2433.48,2438.51,1100.0,2437.67,2445.12,2433.48,2438.51,1100.0
2023-03-09 11:30:00,2442.2,2442.92,2442.02,2442.92,400.0,2442.2,2442.92,2442.02,2442.92,400.0
2023-03-09 11:35:00,2440.7,2440.74,2436.72,2436.72,400.0,2440.7,2440.74,2436.72,2436.72,400.0
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 11:45:00,2438.14,2438.14,2438.14,2438.14,0.0,2438.14,2438.14,2438.14,2438.14,0.0
2023-03-09 11:50:00,2439.27,2441.29,2439.27,2441.29,200.0,2439.27,2441.29,2439.27,2441.29,200.0
2023-03-09 11:55:00,2434.33,2437.44,2434.32,2437.44,200.0,2434.33,2437.44,2434.32,2437.44,200.0
2023-03-09 12:00:00,2438.06,2438.06,2438.06,2438.06,100.0,2438.06,2438.06,2438.06,2438.06,100.0
2023-03-09 12:05:00,2436.87,2439.88,2436.25,2437.47,500.0,2436.87,2439.88,2436.25,2437.47,500.0
2023-03-09 12:10:00,2433.97,2433.97,2433.96,2433.97,100.0,2433.97,2433.97,2433.96,2433.97,100.0
2023-03-09 12:15:00,2441.54,2441.66,2441.21,2441.66,300.0,2441.54,2441.66,2441.21,2441.66,300.0
2023-03-09 12:20:00,2441.66,2441.66,2441.66,2441.66,0.0,2441.66,2441.66,2441.66,2441.66,0.0
2023-03-09 12:25:00,2439.32,2439.47,2438.52,2438.52,300.0,2439.32,2439.47,2438.52,2438.52,300.0
2023-03-09 12:30:00,2441.43,2441.43,2437.33,2437.33,300.0,2441.43,2441.43,2437.33,2437.33,300.0
2023-03-09 12:35:00,2437.07,2440.71,2437.07,2440.71,200.0,2437.07,2440.71,2437.07,2440.71,200.0
2023-03-09 12:40:00,2442.75,2443.29,2442.75,2442.8,500.0,2442.75,2443.29,2442.75,2442.8,500.0
2023-03-09 12:45:00,2449.77,2449.77,2445.87,2446.36,300.0,2449.77,2449.77,2445.87,2446.36,300.0
2023-03-09 12:50:00,2446.92,2446.92,2446.92,2446.92,100.0,2446.92,2446.92,2446.92,2446.92,100.0
2023-03-09 12:55:00,2444.7,2449.84,2442.54,2449.74,700.0,2444.7,2449.84,2442.54,2449.74,700.0
2023-03-09 13:00:00,2449.45,2449.45,2449.45,2449.45,100.0,2449.45,2449.45,2449.45,2449.45,100.0
2023-03-09 13:05:00,2450.08,2450.08,2444.45,2446.99,300.0,2450.08,2450.08,2444.45,2446.99,300.0
2023-03-09 13:10:00,2447.91,2448.05,2445.44,2448.04,400.0,2447.91,2448.05,2445.44,2448.04,400.0
2023-03-09 13:15:00,2447.8,2448.5,2442.34,2442.34,424.0,2447.8,2448.5,2442.34,2442.34,424.0
2023-03-09 13:20:00,2442.34,2442.34,2442.34,2442.34,0.0,2442.34,2442.34,2442.34,2442.34,0.0
2023-03-09 13:25:00,2443.21,2443.21,2438.31,2440.02,700.0,2443.21,2443.21,2438.31,2440.02,700.0
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 13:35:00,2440.02,2440.02,2440.02,2440.02,0.0,2440.02,2440.02,2440.02,2440.02,0.0
2023-03-09 13:40:00,2440.02,2440.02,2440.02,2440.02,0.0,2440.02,2440.02,2440.02,2440.02,0.0
2023-03-09 13:45:00,2438.25,2439.35,2434.88,2434.89,589.0,2438.25,2439.35,2434.88,2434.89,589.0
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 13:55:00,2440.22,2440.22,2440.22,2440.22,0.0,2440.22,2440.22,2440.22,2440.22,0.0
2023-03-09 14:00:00,2439.12,2440.88,2436.82,2436.82,384.0,2439.12,2440.88,2436.82,2436.82,384.0
2023-03-09 14:05:00,2436.28,2436.28,2436.28,2436.28,100.0,2436.28,2436.28,2436.28,2436.28,100.0
2023-03-09 14:10:00,2436.24,2438.5,2436.24,2438.49,427.0,2436.24,2438.5,2436.24,2438.49,427.0
2023-03-09 14:15:00,2438.52,2438.52,2436.7,2438.5,300.0,2438.52,2438.52,2436.7,2438.5,300.0
2023-03-09 14:20:00,2436.28,2437.62,2435.43,2437.62,1534.0,2436.28,2437.62,2435.43,2437.62,1534.0
2023-03-09 14:25:00,2438.84,2438.84,2438.83,2438.84,100.0,2438.84,2438.84,2438.83,2438.84,100.0
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 14:35:00,2437.11,2437.11,2437.11,2437.11,0.0,2437.11,2437.11,2437.11,2437.11,0.0
2023-03-09 14:40:00,2437.11,2437.11,2437.11,2437.11,0.0,2437.11,2437.11,2437.11,2437.11,0.0
2023-03-09 14:45:00,2430.5,2433.15,2428.29,2430.82,506.0,2430.5,2433.15,2428.29,2430.82,506.0
2023-03-09 14:50:00,2430.47,2430.47,2428.65,2428.65,200.0,2430.47,2430.47,2428.65,2428.65,200.0
2023-03-09 14:55:00,2425.52,2430.67,2425.52,2430.67,300.0,2425.52,2430.67,2425.52,2430.67,300.0
2023-03-09 15:00:00,2421.68,2421.68,2421.67,2421.68,100.0,2421.68,2421.68,2421.67,2421.68,100.0
2023-03-09 15:05:00,2422.69,2425.12,2422.69,2425.12,400.0,2422.69,2425.12,2422.69,2425.12,400.0
2023-03-09 15:10:00,2421.9,2421.9,2420.41,2420.41,300.0,2421.9,2421.9,2420.41,2420.41,300.0
2023-03-09 15:15:00,2420.68,2422.26,2419.96,2419.96,500.0,2420.68,2422.26,2419.96,2419.96,500.0
2023-03-09 15:20:00,2411.91,2416.31,2411.91,2416.31,300.0,2411.91,2416.31,2411.91,2416.31,300.0
2023-03-09 15:25:00,2416.47,2416.47,2414.9,2414.9,200.0,2416.47,2416.47,2414.9,2414.9,200.0
2023-03-09 15:30:00,2419.78,2423.19,2416.75,2423.19,600.0,2419.78,2423.19,2416.75,2423.19,600.0
2023-03-09 15:35:00,2419.49,2421.77,2419.49,2421.77,200.0,2419.49,2421.77,2419.49,2421.77,200.0
2023-03-09 15:40:00,2422.62,2426.34,2422.62,2426.34,502.0,2422.62,2426.34,2422.62,2426.34,502.0
2023-03-09 15:45:00,2423.27,2424.5,2420.02,2421.25,2315.0,2423.27,2424.5,2420.02,2421.25,2315.0
2023-03-09 15:50:00,2424.91,2424.91,2420.08,2420.41,900.0,2424.91,2424.91,2420.08,2420.41,900.0
2023-03-09 15:55:00,2418.28,2422.37,2414.51,2419.06,5635.0,2418.28,2422.37,2414.51,2419.06,5635.0
2023-03-10 09:30:00,2419.23,2419.23,2419.23,2419.23,649.0,2419.23,2419.23,2419.23,2419.23,649.0
2023-03-10 09:35:00,2415.75,2420.0,2413.53,2413.54,1316.0,2415.75,2420.0,2413.53,2413.54,1316.0
2023-03-10 09:40:00,2413.54,2413.54,2413.54,2413.54,0.0,2413.54,2413.54,2413.54,2413.54,0.0
2023-03-10 09:45:00,2425.38,2425.38,2425.38,2425.38,100.0,2425.38,2425.38,2425.38,2425.38,100.0
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 09:55:00,2425.38,2425.38,2425.38,2425.38,0.0,2425.38,2425.38,2425.38,2425.38,0.0
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 10:05:00,2441.0,2441.0,2441.0,2441.0,0.0,2441.0,2441.0,2441.0,2441.0,0.0
2023-03-10 10:10:00,2441.0,2441.0,2441.0,2441.0,0.0,2441.0,2441.0,2441.0,2441.0,0.0
2023-03-10 10:15:00,2425.82,2425.82,2425.82,2425.82,100.0,2425.82,2425.82,2425.82,2425.82,100.0
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 10:25:00,2425.82,2425.82,2425.82,2425.82,0.0,2425.82,2425.82,2425.82,2425.82,0.0
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 10:35:00,2430.72,2430.72,2430.72,2430.72,0.0,2430.72,2430.72,2430.72,2430.72,0.0
2023-03-10 10:40:00,2434.0,2434.0,2433.98,2434.0,804.0,2434.0,2434.0,2433.98,2434.0,804.0
2023-03-10 10:45:00,2433.19,2433.19,2433.19,2433.19,100.0,2433.19,2433.19,2433.19,2433.19,100.0
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 10:55:00,2427.64,2427.64,2427.64,2427.64,0.0,2427.64,2427.64,2427.64,2427.64,0.0
2023-03-10 11:00:00,2427.64,2427.64,2427.64,2427.64,334.0,2427.64,2427.64,2427.64,2427.64,334.0
2023-03-10 11:05:00,2429.08,2429.08,2429.08,2429.08,100.0,2429.08,2429.08,2429.08,2429.08,100.0
2023-03-10 11:10:00,2428.62,2428.62,2428.62,2428.62,200.0,2428.62,2428.62,2428.62,2428.62,200.0
2023-03-10 11:15:00,2427.86,2427.86,2427.86,2427.86,100.0,2427.86,2427.86,2427.86,2427.86,100.0
2023-03-10 11:20:00,2427.86,2427.86,2427.86,2427.86,0.0,2427.86,2427.86,2427.86,2427.86,0.0
2023-03-10 11:25:00,2433.15,2433.34,2433.15,2433.34,402.0,2433.15,2433.34,2433.15,2433.34,402.0
2023-03-10 11:30:00,2433.52,2433.52,2433.52,2433.52,100.0,2433.52,2433.52,2433.52,2433.52,100.0
2023-03-10 11:35:00,2433.52,2433.52,2430.0,2430.0,868.0,2433.52,2433.52,2430.0,2430.0,868.0
2023-03-10 11:40:00,2426.87,2426.89,2426.86,2426.89,500.0,2426.87,2426.89,2426.86,2426.89,500.0
2023-03-10 11:45:00,2430.81,2430.81,2429.26,2429.26,300.0,2430.81,2430.81,2429.26,2429.26,300.0
2023-03-10 11:50:00,2428.23,2428.23,2428.0,2428.0,200.0,2428.23,2428.23,2428.0,2428.0,200.0
2023-03-10 11:55:00,2428.0,2428.0,2428.0,2428.0,100.0,2428.0,2428.0,2428.0,2428.0,100.0
2023-03-10 12:00:00,2427.99,2428.0,2423.99,2423.99,400.0,2427.99,2428.0,2423.99,2423.99,400.0
2023-03-10 12:05:00,2423.99,2423.99,2423.99,2423.99,203.0,2423.99,2423.99,2423.99,2423.99,203.0
2023-03-10 12:10:00,2424.92,2424.92,2422.47,2422.47,200.0,2424.92,2424.92,2422.47,2422.47,200.0
2023-03-10 12:15:00,2425.13,2425.13,2425.12,2425.13,100.0,2425.13,2425.13,2425.12,2425.13,100.0
2023-03-10 12:20:00,2425.12,2425.12,2425.12,2425.12,200.0,2425.12,2425.12,2425.12,2425.12,200.0
2023-03-10 12:25:00,2418.52,2424.0,2418.52,2424.0,854.0,2418.52,2424.0,2418.52,2424.0,854.0
2023-03-10 12:30:00,2428.26,2428.26,2428.25,2428.26,742.0,2428.26,2428.26,2428.25,2428.26,742.0
2023-03-10 12:35:00,2427.68,2430.22,2425.93,2430.01,1200.0,2427.68,2430.22,2425.93,2430.01,1200.0
2023-03-10 12:40:00,2431.78,2432.22,2430.25,2430.25,530.0,2431.78,2432.22,2430.25,2430.25,530.0
2023-03-10 12:45:00,2430.29,2430.29,2429.9,2429.91,300.0,2430.29,2430.29,2429.9,2429.91,300.0
2023-03-10 12:50:00,2429.9,2429.9,2429.9,2429.9,300.0,2429.9,2429.9,2429.9,2429.9,300.0
2023-03-10 12:55:00,2429.9,2430.97,2429.9,2430.97,200.0,2429.9,2430.97,2429.9,2430.97,200.0
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 13:05:00,2430.97,2430.97,2430.97,2430.97,0.0,2430.97,2430.97,2430.97,2430.97,0.0
2023-03-10 13:10:00,2434.71,2434.72,2433.69,2433.69,339.0,2434.71,2434.72,2433.69,2433.69,339.0
2023-03-10 13:15:00,2436.76,2436.76,2433.85,2435.31,608.0,2436.76,2436.76,2433.85,2435.31,608.0
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 13:25:00,2435.04,2435.04,2435.04,2435.04,0.0,2435.04,2435.04,2435.04,2435.04,0.0
2023-03-10 13:30:00,2435.5,2435.5,2435.13,2435.13,300.0,2435.5,2435.5,2435.13,2435.13,300.0
2023-03-10 13:35:00,2433.1,2433.1,2431.39,2431.41,400.0,2433.1,2433.1,2431.39,2431.41,400.0
2023-03-10 13:40:00,2431.41,2431.41,2431.41,2431.41,0.0,2431.41,2431.41,2431.41,2431.41,0.0
2023-03-10 13:45:00,2430.54,2430.54,2430.54,2430.54,100.0,2430.54,2430.54,2430.54,2430.54,100.0
2023-03-10 13:50:00,2433.15,2433.15,2430.31,2430.31,300.0,2433.15,2433.15,2430.31,2430.31,300.0
2023-03-10 13:55:00,2430.31,2430.31,2430.31,2430.31,400.0,2430.31,2430.31,2430.31,2430.31,400.0
2023-03-10 14:00:00,2427.5,2429.02,2423.93,2429.02,500.0,2427.5,2429.02,2423.93,2429.02,500.0
2023-03-10 14:05:00,2435.4,2435.77,2434.25,2435.77,618.0,2435.4,2435.77,2434.25,2435.77,618.0
2023-03-10 14:10:00,2436.65,2436.65,2436.65,2436.65,100.0,2436.65,2436.65,2436.65,2436.65,100.0
2023-03-10 14:15:00,2436.65,2436.65,2431.42,2434.5,504.0,2436.65,2436.65,2431.42,2434.5,504.0
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 14:25:00,2432.18,2432.18,2432.18,2432.18,0.0,2432.18,2432.18,2432.18,2432.18,0.0
2023-03-10 14:30:00,2432.58,2432.58,2427.45,2427.46,300.0,2432.58,2432.58,2427.45,2427.46,300.0
2023-03-10 14:35:00,2432.7,2434.34,2431.96,2434.34,1150.0,2432.7,2434.34,2431.96,2434.34,1150.0
2023-03-10 14:40:00,2435.97,2435.97,2435.3,2435.3,305.0,2435.97,2435.97,2435.3,2435.3,305.0
2023-03-10 14:45:00,2435.3,2435.99,2435.1,2435.98,750.0,2435.3,2435.99,2435.1,2435.98,750.0
2023-03-10 14:50:00,2435.99,2435.99,2435.59,2435.59,452.0,2435.99,2435.99,2435.59,2435.59,452.0
2023-03-10 14:55:00,2439.61,2439.61,2438.41,2438.41,200.0,2439.61,2439.61,2438.41,2438.41,200.0
2023-03-10 15:00:00,2438.41,2438.41,2438.41,2438.41,0.0,2438.41,2438.41,2438.41,2438.41,0.0
2023-03-10 15:05:00,2433.53,2433.53,2432.34,2432.34,700.0,2433.53,2433.53,2432.34,2432.34,700.0
2023-03-10 15:10:00,2432.35,2435.7,2432.35,2434.9,591.0,2432.35,2435.7,2432.35,2434.9,591.0
2023-03-10 15:15:00,2433.95,2433.95,2429.5,2429.5,488.0,2433.95,2433.95,2429.5,2429.5,488.0
2023-03-10 15:20:00,2426.6,2426.7,2426.6,2426.7,200.0,2426.6,2426.7,2426.6,2426.7,200.0
2023-03-10 15:25:00,2427.05,2427.42,2427.05,2427.42,200.0,2427.05,2427.42,2427.05,2427.42,200.0
2023-03-10 15:30:00,2428.63,2429.4,2427.37,2427.37,1542.0,2428.63,2429.4,2427.37,2427.37,1542.0
2023-03-10 15:35:00,2427.37,2427.48,2426.39,2426.4,1220.0,2427.37,2427.48,2426.39,2426.4,1220.0
2023-03-10 15:40:00,2424.07,2424.07,2415.42,2416.53,1800.0,2424.07,2424.07,2415.42,2416.53,1800.0
2023-03-10 15:45:00,2410.09,2410.09,2407.47,2407.47,200.0,2410.09,2410.09,2407.47,2407.47,200.0
2023-03-10 15:50:00,2404.42,2412.71,2404.0,2409.9,2548.0,2404.42,2412.71,2404.0,2409.9,2548.0
2023-03-10 15:55:00,2407.99,2421.39,2407.99,2421.39,2872.0,2407.99,2421.39,2407.99,2421.39,2872.0
2023-03-13 09:30:00,2411.59,2411.59,2411.59,2411.59,905.0,2411.59,2411.59,2411.59,2411.59,905.0
2023-03-13 09:35:00,2427.37,2439.95,2427.37,2439.95,1000.0,2427.37,2439.95,2427.37,2439.95,1000.0
2023-03-13 09:40:00,2442.67,2450.0,2438.7,2448.08,1700.0,2442.67,2450.0,2438.7,2448.08,1700.0
2023-03-13 09:45:00,2456.03,2456.06,2449.23,2453.84,1900.0,2456.03,2456.06,2449.23,2453.84,1900.0
2023-03-13 09:50:00,2453.84,2453.84,2453.84,2453.84,0.0,2453.84,2453.84,2453.84,2453.84,0.0
2023-03-13 09:55:00,2461.31,2461.38,2451.74,2451.74,500.0,2461.31,2461.38,2451.74,2451.74,500.0
2023-03-13 10:00:00,2452.41,2456.93,2452.14,2454.94,1200.0,2452.41,2456.93,2452.14,2454.94,1200.0
2023-03-13 10:05:00,2453.65,2456.39,2445.68,2453.42,1600.0,2453.65,2456.39,2445.68,2453.42,1600.0
2023-03-13 10:10:00,2452.08,2453.24,2445.95,2445.95,400.0,2452.08,2453.24,2445.95,2445.95,400.0
2023-03-13 10:15:00,2443.96,2444.96,2443.96,2444.95,200.0,2443.96,2444.96,2443.96,2444.95,200.0
2023-03-13 10:20:00,2438.44,2438.44,2438.44,2438.44,100.0,2438.44,2438.44,2438.44,2438.44,100.0
2023-03-13 10:25:00,2438.93,2440.22,2438.93,2440.22,300.0,2438.93,2440.22,2438.93,2440.22,300.0
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 10:35:00,2440.43,2440.43,2440.43,2440.43,0.0,2440.43,2440.43,2440.43,2440.43,0.0
2023-03-13 10:40:00,2440.86,2443.5,2440.86,2440.87,300.0,2440.86,2443.5,2440.86,2440.87,300.0
2023-03-13 10:45:00,2450.22,2452.14,2447.19,2447.19,1359.0,2450.22,2452.14,2447.19,2447.19,1359.0
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 10:55:00,2443.98,2443.98,2443.98,2443.98,0.0,2443.98,2443.98,2443.98,2443.98,0.0
2023-03-13 11:00:00,2443.98,2443.98,2443.98,2443.98,0.0,2443.98,2443.98,2443.98,2443.98,0.0
2023-03-13 11:05:00,2443.98,2443.98,2443.98,2443.98,0.0,2443.98,2443.98,2443.98,2443.98,0.0
2023-03-13 11:10:00,2448.89,2450.0,2447.4,2449.91,500.0,2448.89,2450.0,2447.4,2449.91,500.0
2023-03-13 11:15:00,2448.63,2448.63,2448.63,2448.63,300.0,2448.63,2448.63,2448.63,2448.63,300.0
2023-03-13 11:20:00,2451.49,2452.62,2448.51,2448.52,787.0,2451.49,2452.62,2448.51,2448.52,787.0
2023-03-13 11:25:00,2444.96,2449.93,2444.74,2447.55,1119.0,2444.96,2449.93,2444.74,2447.55,1119.0
2023-03-13 11:30:00,2447.6,2447.6,2443.79,2443.79,200.0,2447.6,2447.6,2443.79,2443.79,200.0
2023-03-13 11:35:00,2443.2,2443.81,2440.15,2440.15,800.0,2443.2,2443.81,2440.15,2440.15,800.0
2023-03-13 11:40:00,2440.15,2440.15,2440.15,2440.15,100.0,2440.15,2440.15,2440.15,2440.15,100.0
2023-03-13 11:45:00,2442.14,2443.78,2440.86,2443.39,600.0,2442.14,2443.78,2440.86,2443.39,600.0
2023-03-13 11:50:00,2440.27,2443.64,2440.27,2443.64,215.0,2440.27,2443.64,2440.27,2443.64,215.0
2023-03-13 11:55:00,2442.49,2442.49,2442.48,2442.49,100.0,2442.49,2442.49,2442.48,2442.49,100.0
2023-03-13 12:00:00,2448.99,2448.99,2445.07,2445.07,500.0,2448.99,2448.99,2445.07,2445.07,500.0
2023-03-13 12:05:00,2449.46,2452.44,2449.46,2449.49,800.0,2449.46,2452.44,2449.46,2449.49,800.0
2023-03-13 12:10:00,2447.88,2447.88,2447.6,2447.6,200.0,2447.88,2447.88,2447.6,2447.6,200.0
2023-03-13 12:15:00,2442.64,2442.64,2442.64,2442.64,100.0,2442.64,2442.64,2442.64,2442.64,100.0
2023-03-13 12:20:00,2443.09,2443.09,2443.09,2443.09,100.0,2443.09,2443.09,2443.09,2443.09,100.0
2023-03-13 12:25:00,2439.68,2443.21,2439.68,2443.06,613.0,2439.68,2443.21,2439.68,2443.06,613.0
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 12:35:00,2444.74,2444.74,2444.74,2444.74,0.0,2444.74,2444.74,2444.74,2444.74,0.0
2023-03-13 12:40:00,2444.74,2444.74,2444.74,2444.74,0.0,2444.74,2444.74,2444.74,2444.74,0.0
2023-03-13 12:45:00,2444.74,2444.74,2438.64,2438.64,300.0,2444.74,2444.74,2438.64,2438.64,300.0
2023-03-13 12:50:00,2441.05,2441.05,2441.05,2441.05,100.0,2441.05,2441.05,2441.05,2441.05,100.0
2023-03-13 12:55:00,2438.44,2438.44,2438.44,2438.44,100.0,2438.44,2438.44,2438.44,2438.44,100.0
2023-03-13 13:00:00,2438.44,2438.44,2438.44,2438.44,100.0,2438.44,2438.44,2438.44,2438.44,100.0
2023-03-13 13:05:00,2438.44,2438.44,2438.44,2438.44,0.0,2438.44,2438.44,2438.44,2438.44,0.0
2023-03-13 13:10:00,2440.11,2443.36,2440.1,2443.36,500.0,2440.11,2443.36,2440.1,2443.36,500.0
2023-03-13 13:15:00,2443.44,2444.21,2443.44,2443.44,300.0,2443.44,2444.21,2443.44,2443.44,300.0
2023-03-13 13:20:00,2444.01,2444.01,2444.01,2444.01,100.0,2444.01,2444.01,2444.01,2444.01,100.0
2023-03-13 13:25:00,2441.08,2444.01,2441.08,2444.01,300.0,2441.08,2444.01,2441.08,2444.01,300.0
2023-03-13 13:30:00,2442.05,2443.82,2441.82,2443.82,300.0,2442.05,2443.82,2441.82,2443.82,300.0
2023-03-13 13:35:00,2443.8,2444.0,2443.8,2444.0,200.0,2443.8,2444.0,2443.8,2444.0,200.0
2023-03-13 13:40:00,2443.84,2446.66,2443.84,2446.3,700.0,2443.84,2446.66,2443.84,2446.3,700.0
2023-03-13 13:45:00,2445.85,2445.85,2445.84,2445.85,100.0,2445.85,2445.85,2445.84,2445.85,100.0
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 13:55:00,2448.88,2448.88,2448.88,2448.88,0.0,2448.88,2448.88,2448.88,2448.88,0.0
2023-03-13 14:00:00,2448.65,2448.65,2446.85,2446.85,400.0,2448.65,2448.65,2446.85,2446.85,400.0
2023-03-13 14:05:00,2445.96,2445.96,2445.69,2445.7,400.0,2445.96,2445.96,2445.69,2445.7,400.0
2023-03-13 14:10:00,2447.45,2447.45,2444.52,2444.52,581.0,2447.45,2447.45,2444.52,2444.52,581.0
2023-03-13 14:15:00,2447.35,2448.08,2447.34,2447.53,400.0,2447.35,2448.08,2447.34,2447.53,400.0
2023-03-13 14:20:00,2446.89,2446.9,2446.0,2446.0,329.0,2446.89,2446.9,2446.0,2446.0,329.0
2023-03-13 14:25:00,2447.24,2447.24,2447.24,2447.24,200.0,2447.24,2447.24,2447.24,2447.24,200.0
2023-03-13 14:30:00,2447.24,2447.24,2447.24,2447.24,0.0,2447.24,2447.24,2447.24,2447.24,0.0
2023-03-13 14:35:00,2452.17,2452.17,2449.97,2449.97,200.0,2452.17,2452.17,2449.97,2449.97,200.0
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 14:45:00,2447.69,2447.69,2447.69,2447.69,0.0,2447.69,2447.69,2447.69,2447.69,0.0
2023-03-13 14:50:00,2447.73,2447.73,2445.9,2445.9,301.0,2447.73,2447.73,2445.9,2445.9,301.0
2023-03-13 14:55:00,2445.88,2445.88,2445.12,2445.12,200.0,2445.88,2445.88,2445.12,2445.12,200.0
2023-03-13 15:00:00,2441.47,2441.48,2441.47,2441.47,100.0,2441.47,2441.48,2441.47,2441.47,100.0
2023-03-13 15:05:00,2445.5,2445.5,2439.1,2439.1,822.0,2445.5,2445.5,2439.1,2439.1,822.0
2023-03-13 15:10:00,2440.19,2443.66,2440.19,2440.45,1476.0,2440.19,2443.66,2440.19,2440.45,1476.0
2023-03-13 15:15:00,2441.64,2441.64,2436.8,2436.8,400.0,2441.64,2441.64,2436.8,2436.8,400.0
2023-03-13 15:20:00,2435.81,2435.81,2432.13,2432.53,1027.0,2435.81,2435.81,2432.13,2432.53,1027.0
2023-03-13 15:25:00,2431.97,2431.97,2428.63,2428.64,900.0,2431.97,2431.97,2428.63,2428.64,900.0
2023-03-13 15:30:00,2430.66,2431.49,2430.28,2431.49,801.0,2430.66,2431.49,2430.28,2431.49,801.0
2023-03-13 15:35:00,2432.93,2436.4,2432.92,2435.9,1192.0,2432.93,2436.4,2432.92,2435.9,1192.0
2023-03-13 15:40:00,2435.9,2437.02,2433.56,2433.56,1018.0,2435.9,2437.02,2433.56,2433.56,1018.0
2023-03-13 15:45:00,2435.26,2435.36,2432.75,2432.75,700.0,2435.26,2435.36,2432.75,2432.75,700.0
2023-03-13 15:50:00,2431.08,2432.02,2430.0,2431.41,1600.0,2431.08,2432.02,2430.0,2431.41,1600.0
2023-03-13 15:55:00,2432.22,2435.23,2429.48,2432.45,3553.0,2432.22,2435.23,2429.48,2432.45,3553.0
2023-03-14 09:30:00,2446.66,2446.66,2446.66,2446.66,840.0,2446.66,2446.66,2446.66,2446.66,840.0
2023-03-14 09:35:00,2444.03,2444.03,2444.03,2444.03,100.0,2444.03,2444.03,2444.03,2444.03,100.0
2023-03-14 09:40:00,2444.03,2444.03,2444.03,2444.03,0.0,2444.03,2444.03,2444.03,2444.03,0.0
2023-03-14 09:45:00,2439.07,2439.07,2439.07,2439.07,103.0,2439.07,2439.07,2439.07,2439.07,103.0
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 09:55:00,2434.61,2434.61,2434.61,2434.61,0.0,2434.61,2434.61,2434.61,2434.61,0.0
2023-03-14 10:00:00,2434.61,2434.61,2434.61,2434.61,0.0,2434.61,2434.61,2434.61,2434.61,0.0
2023-03-14 10:05:00,2434.61,2434.61,2434.61,2434.61,0.0,2434.61,2434.61,2434.61,2434.61,0.0
2023-03-14 10:10:00,2432.99,2432.99,2432.99,2432.99,100.0,2432.99,2432.99,2432.99,2432.99,100.0
2023-03-14 10:15:00,2432.24,2434.4,2432.24,2434.4,249.0,2432.24,2434.4,2432.24,2434.4,249.0
2023-03-14 10:20:00,2438.83,2439.38,2431.63,2431.63,3031.0,2438.83,2439.38,2431.63,2431.63,3031.0
2023-03-14 10:25:00,2433.67,2439.48,2433.67,2439.48,1785.0,2433.67,2439.48,2433.67,2439.48,1785.0
2023-03-14 10:30:00,2442.24,2442.24,2436.0,2436.0,1476.0,2442.24,2442.24,2436.0,2436.0,1476.0
2023-03-14 10:35:00,2439.0,2439.0,2437.28,2437.29,500.0,2439.0,2439.0,2437.28,2437.29,500.0
2023-03-14 10:40:00,2438.91,2438.91,2434.4,2434.4,6750.0,2438.91,2438.91,2434.4,2434.4,6750.0
2023-03-14 10:45:00,2432.61,2436.0,2430.85,2436.0,2104.0,2432.61,2436.0,2430.85,2436.0,2104.0
2023-03-14 10:50:00,2436.0,2436.01,2432.2,2432.2,825.0,2436.0,2436.01,2432.2,2432.2,825.0
2023-03-14 10:55:00,2435.0,2435.0,2435.0,2435.0,100.0,2435.0,2435.0,2435.0,2435.0,100.0
2023-03-14 11:00:00,2435.0,2435.0,2435.0,2435.0,0.0,2435.0,2435.0,2435.0,2435.0,0.0
2023-03-14 11:05:00,2431.52,2431.52,2431.52,2431.52,100.0,2431.52,2431.52,2431.52,2431.52,100.0
2023-03-14 11:10:00,2429.1,2429.71,2428.92,2429.71,300.0,2429.1,2429.71,2428.92,2429.71,300.0
2023-03-14 11:15:00,2428.73,2428.73,2428.73,2428.73,100.0,2428.73,2428.73,2428.73,2428.73,100.0
2023-03-14 11:20:00,2428.1,2428.1,2424.45,2424.45,543.0,2428.1,2428.1,2424.45,2424.45,543.0
2023-03-14 11:25:00,2426.04,2426.04,2426.04,2426.04,100.0,2426.04,2426.04,2426.04,2426.04,100.0
2023-03-14 11:30:00,2424.41,2425.09,2424.41,2425.09,200.0,2424.41,2425.09,2424.41,2425.09,200.0
2023-03-14 11:35:00,2424.51,2424.51,2424.5,2424.51,100.0,2424.51,2424.51,2424.5,2424.51,100.0
2023-03-14 11:40:00,2418.58,2420.83,2418.58,2420.83,200.0,2418.58,2420.83,2418.58,2420.83,200.0
2023-03-14 11:45:00,2421.68,2421.96,2419.57,2419.57,300.0,2421.68,2421.96,2419.57,2419.57,300.0
2023-03-14 11:50:00,2419.57,2419.57,2419.57,2419.57,0.0,2419.57,2419.57,2419.57,2419.57,0.0
2023-03-14 11:55:00,2423.66,2425.58,2423.61,2425.53,900.0,2423.66,2425.58,2423.61,2425.53,900.0
2023-03-14 12:00:00,2426.74,2429.99,2424.69,2424.7,601.0,2426.74,2429.99,2424.69,2424.7,601.0
2023-03-14 12:05:00,2428.24,2428.24,2428.0,2428.0,242.0,2428.24,2428.24,2428.0,2428.0,242.0
2023-03-14 12:10:00,2426.96,2431.87,2426.96,2431.87,220.0,2426.96,2431.87,2426.96,2431.87,220.0
2023-03-14 12:15:00,2427.95,2430.48,2427.78,2427.78,400.0,2427.95,2430.48,2427.78,2427.78,400.0
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 12:25:00,2423.72,2423.72,2423.72,2423.72,0.0,2423.72,2423.72,2423.72,2423.72,0.0
2023-03-14 12:30:00,2423.72,2423.72,2423.72,2423.72,0.0,2423.72,2423.72,2423.72,2423.72,0.0
2023-03-14 12:35:00,2423.72,2423.72,2423.72,2423.72,0.0,2423.72,2423.72,2423.72,2423.72,0.0
2023-03-14 12:40:00,2423.72,2423.72,2423.72,2423.72,0.0,2423.72,2423.72,2423.72,2423.72,0.0
2023-03-14 12:45:00,2423.72,2423.72,2420.31,2420.32,1062.0,2423.72,2423.72,2420.31,2420.32,1062.0
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 12:55:00,2420.98,2420.98,2420.98,2420.98,0.0,2420.98,2420.98,2420.98,2420.98,0.0
2023-03-14 13:00:00,2424.6,2424.6,2424.6,2424.6,100.0,2424.6,2424.6,2424.6,2424.6,100.0
2023-03-14 13:05:00,2422.05,2422.05,2422.05,2422.05,100.0,2422.05,2422.05,2422.05,2422.05,100.0
2023-03-14 13:10:00,2421.82,2421.82,2421.82,2421.82,100.0,2421.82,2421.82,2421.82,2421.82,100.0
2023-03-14 13:15:00,2422.49,2423.14,2420.71,2423.14,300.0,2422.49,2423.14,2420.71,2423.14,300.0
2023-03-14 13:20:00,2419.4,2419.4,2416.03,2416.04,300.0,2419.4,2419.4,2416.03,2416.04,300.0
2023-03-14 13:25:00,2417.02,2422.32,2417.02,2422.32,415.0,2417.02,2422.32,2417.02,2422.32,415.0
2023-03-14 13:30:00,2422.32,2422.32,2422.32,2422.32,0.0,2422.32,2422.32,2422.32,2422.32,0.0
2023-03-14 13:35:00,2422.9,2425.35,2422.9,2425.35,400.0,2422.9,2425.35,2422.9,2425.35,400.0
2023-03-14 13:40:00,2422.28,2422.28,2415.18,2415.18,700.0,2422.28,2422.28,2415.18,2415.18,700.0
2023-03-14 13:45:00,2419.37,2419.37,2417.54,2417.55,300.0,2419.37,2419.37,2417.54,2417.55,300.0
2023-03-14 13:50:00,2417.55,2417.55,2417.55,2417.55,0.0,2417.55,2417.55,2417.55,2417.55,0.0
2023-03-14 13:55:00,2419.19,2419.19,2419.07,2419.11,317.0,2419.19,2419.19,2419.07,2419.11,317.0
2023-03-14 14:00:00,2419.11,2419.11,2419.11,2419.11,0.0,2419.11,2419.11,2419.11,2419.11,0.0
2023-03-14 14:05:00,2413.64,2416.62,2413.64,2416.62,346.0,2413.64,2416.62,2413.64,2416.62,346.0
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 14:15:00,2413.3,2413.3,2413.3,2413.3,0.0,2413.3,2413.3,2413.3,2413.3,0.0
2023-03-14 14:20:00,2413.3,2413.3,2413.3,2413.3,0.0,2413.3,2413.3,2413.3,2413.3,0.0
2023-03-14 14:25:00,2413.3,2413.3,2413.3,2413.3,0.0,2413.3,2413.3,2413.3,2413.3,0.0
2023-03-14 14:30:00,2417.43,2417.43,2417.2,2417.2,200.0,2417.43,2417.43,2417.2,2417.2,200.0
2023-03-14 14:35:00,2417.2,2417.21,2417.2,2417.2,100.0,2417.2,2417.21,2417.2,2417.2,100.0
2023-03-14 14:40:00,2415.97,2417.07,2415.97,2417.07,600.0,2415.97,2417.07,2415.97,2417.07,600.0
2023-03-14 14:45:00,2419.55,2419.99,2419.55,2419.99,328.0,2419.55,2419.99,2419.55,2419.99,328.0
2023-03-14 14:50:00,2420.0,2420.56,2420.0,2420.56,200.0,2420.0,2420.56,2420.0,2420.56,200.0
2023-03-14 14:55:00,2420.0,2420.56,2420.0,2420.0,400.0,2420.0,2420.56,2420.0,2420.0,400.0
2023-03-14 15:00:00,2420.0,2420.0,2420.0,2420.0,400.0,2420.0,2420.0,2420.0,2420.0,400.0
2023-03-14 15:05:00,2420.0,2420.0,2416.64,2416.7,700.0,2420.0,2420.0,2416.64,2416.7,700.0
2023-03-14 15:10:00,2417.97,2417.98,2416.52,2416.71,304.0,2417.97,2417.98,2416.52,2416.71,304.0
2023-03-14 15:15:00,2415.32,2415.32,2415.31,2415.32,100.0,2415.32,2415.32,2415.31,2415.32,100.0
2023-03-14 15:20:00,2415.31,2417.75,2414.02,2417.75,551.0,2415.31,2417.75,2414.02,2417.75,551.0
2023-03-14 15:25:00,2417.11,2417.12,2417.11,2417.11,100.0,2417.11,2417.12,2417.11,2417.11,100.0
2023-03-14 15:30:00,2417.66,2417.66,2414.82,2415.96,1400.0,2417.66,2417.66,2414.82,2415.96,1400.0
2023-03-14 15:35:00,2417.89,2417.9,2416.78,2416.78,300.0,2417.89,2417.9,2416.78,2416.78,300.0
2023-03-14 15:40:00,2416.8,2417.15,2415.97,2415.97,500.0,2416.8,2417.15,2415.97,2415.97,500.0
2023-03-14 15:45:00,2416.47,2417.79,2416.46,2417.5,300.0,2416.47,2417.79,2416.46,2417.5,300.0
2023-03-14 15:50:00,2419.68,2423.11,2418.57,2419.59,5765.0,2419.68,2423.11,2418.57,2419.59,5765.0
2023-03-14 15:55:00,2420.0,2427.58,2419.99,2426.33,10431.0,2420.0,2427.58,2419.99,2426.33,10431.0
2023-03-15 09:30:00,2408.23,2429.0,2408.23,2429.0,922.0,2408.23,2429.0,2408.23,2429.0,922.0
2023-03-15 09:35:00,2417.0,2417.0,2417.0,2417.0,100.0,2417.0,2417.0,2417.0,2417.0,100.0
2023-03-15 09:40:00,2429.13,2430.08,2429.13,2430.08,200.0,2429.13,2430.08,2429.13,2430.08,200.0
2023-03-15 09:45:00,2430.0,2430.0,2427.44,2427.44,436.0,2430.0,2430.0,2427.44,2427.44,436.0
2023-03-15 09:50:00,2425.9,2429.79,2420.78,2429.79,1400.0,2425.9,2429.79,2420.78,2429.79,1400.0
2023-03-15 09:55:00,2419.83,2422.33,2419.65,2422.33,972.0,2419.83,2422.33,2419.65,2422.33,972.0
2023-03-15 10:00:00,2419.79,2419.79,2407.7,2418.02,671.0,2419.79,2419.79,2407.7,2418.02,671.0
2023-03-15 10:05:00,2416.89,2416.9,2416.0,2416.11,611.0,2416.89,2416.9,2416.0,2416.11,611.0
2023-03-15 10:10:00,2411.37,2415.02,2411.12,2413.0,1458.0,2411.37,2415.02,2411.12,2413.0,1458.0
2023-03-15 10:15:00,2413.28,2416.58,2411.24,2416.58,400.0,2413.28,2416.58,2411.24,2416.58,400.0
2023-03-15 10:20:00,2415.0,2421.34,2415.0,2421.34,1487.0,2415.0,2421.34,2415.0,2421.34,1487.0
2023-03-15 10:25:00,2422.11,2422.5,2417.11,2422.5,1324.0,2422.11,2422.5,2417.11,2422.5,1324.0
2023-03-15 10:30:00,2418.0,2418.69,2415.21,2417.08,1813.0,2418.0,2418.69,2415.21,2417.08,1813.0
2023-03-15 10:35:00,2417.7,2421.72,2417.69,2421.72,564.0,2417.7,2421.72,2417.69,2421.72,564.0
2023-03-15 10:40:00,2417.3,2418.2,2417.12,2418.2,300.0,2417.3,2418.2,2417.12,2418.2,300.0
2023-03-15 10:45:00,2416.94,2421.47,2416.94,2421.47,800.0,2416.94,2421.47,2416.94,2421.47,800.0
2023-03-15 10:50:00,2421.52,2421.52,2417.54,2417.54,1272.0,2421.52,2421.52,2417.54,2417.54,1272.0
2023-03-15 10:55:00,2415.98,2417.82,2414.96,2417.82,1100.0,2415.98,2417.82,2414.96,2417.82,1100.0
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 11:05:00,2417.17,2417.17,2417.17,2417.17,0.0,2417.17,2417.17,2417.17,2417.17,0.0
2023-03-15 11:10:00,2419.1,2423.36,2419.09,2423.36,300.0,2419.1,2423.36,2419.09,2423.36,300.0
2023-03-15 11:15:00,2425.27,2426.55,2423.65,2425.8,1880.0,2425.27,2426.55,2423.65,2425.8,1880.0
2023-03-15 11:20:00,2425.8,2425.8,2425.8,2425.8,0.0,2425.8,2425.8,2425.8,2425.8,0.0
2023-03-15 11:25:00,2428.39,2428.39,2424.62,2426.99,1225.0,2428.39,2428.39,2424.62,2426.99,1225.0
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 11:35:00,2423.7,2423.7,2423.7,2423.7,0.0,2423.7,2423.7,2423.7,2423.7,0.0
2023-03-15 11:40:00,2423.0,2423.0,2423.0,2423.0,100.0,2423.0,2423.0,2423.0,2423.0,100.0
2023-03-15 11:45:00,2423.0,2424.97,2420.03,2420.04,965.0,2423.0,2424.97,2420.03,2420.04,965.0
2023-03-15 11:50:00,2420.04,2420.04,2420.04,2420.04,0.0,2420.04,2420.04,2420.04,2420.04,0.0
2023-03-15 11:55:00,2417.75,2417.75,2415.34,2415.34,200.0,2417.75,2417.75,2415.34,2415.34,200.0
2023-03-15 12:00:00,2412.31,2413.61,2412.31,2413.61,498.0,2412.31,2413.61,2412.31,2413.61,498.0
2023-03-15 12:05:00,2411.71,2413.59,2405.87,2406.78,1000.0,2411.71,2413.59,2405.87,2406.78,1000.0
2023-03-15 12:10:00,2408.34,2408.34,2400.68,2402.93,1574.0,2408.34,2408.34,2400.68,2402.93,1574.0
2023-03-15 12:15:00,2401.28,2401.28,2401.27,2401.28,100.0,2401.28,2401.28,2401.27,2401.28,100.0
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 12:25:00,2398.7,2398.7,2398.7,2398.7,0.0,2398.7,2398.7,2398.7,2398.7,0.0
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 12:35:00,2401.56,2401.56,2401.56,2401.56,0.0,2401.56,2401.56,2401.56,2401.56,0.0
2023-03-15 12:40:00,2406.0,2408.16,2403.89,2403.89,600.0,2406.0,2408.16,2403.89,2403.89,600.0
2023-03-15 12:45:00,2408.02,2410.82,2408.02,2409.13,1500.0,2408.02,2410.82,2408.02,2409.13,1500.0
2023-03-15 12:50:00,2405.41,2409.87,2404.92,2409.87,400.0,2405.41,2409.87,2404.92,2409.87,400.0
2023-03-15 12:55:00,2406.0,2406.0,2404.79,2404.95,500.0,2406.0,2406.0,2404.79,2404.95,500.0
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 13:05:00,2404.79,2404.79,2404.79,2404.79,0.0,2404.79,2404.79,2404.79,2404.79,0.0
2023-03-15 13:10:00,2413.6,2413.6,2413.6,2413.6,100.0,2413.6,2413.6,2413.6,2413.6,100.0
2023-03-15 13:15:00,2413.29,2414.29,2413.11,2414.29,400.0,2413.29,2414.29,2413.11,2414.29,400.0
2023-03-15 13:20:00,2414.2,2414.2,2414.2,2414.2,100.0,2414.2,2414.2,2414.2,2414.2,100.0
2023-03-15 13:25:00,2415.41,2415.41,2414.4,2414.4,200.0,2415.41,2415.41,2414.4,2414.4,200.0
2023-03-15 13:30:00,2413.34,2415.48,2408.61,2415.48,1266.0,2413.34,2415.48,2408.61,2415.48,1266.0
2023-03-15 13:35:00,2412.74,2412.74,2412.53,2412.53,200.0,2412.74,2412.74,2412.53,2412.53,200.0
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 13:45:00,2412.53,2412.53,2412.53,2412.53,0.0,2412.53,2412.53,2412.53,2412.53,0.0
2023-03-15 13:50:00,2411.53,2415.9,2410.22,2415.45,1200.0,2411.53,2415.9,2410.22,2415.45,1200.0
2023-03-15 13:55:00,2413.2,2413.21,2413.2,2413.2,100.0,2413.2,2413.21,2413.2,2413.2,100.0
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 14:05:00,2411.98,2411.98,2411.98,2411.98,0.0,2411.98,2411.98,2411.98,2411.98,0.0
2023-03-15 14:10:00,2412.75,2413.0,2412.75,2412.75,300.0,2412.75,2413.0,2412.75,2412.75,300.0
2023-03-15 14:15:00,2411.47,2412.27,2411.46,2411.7,383.0,2411.47,2412.27,2411.46,2411.7,383.0
2023-03-15 14:20:00,2415.42,2415.43,2414.81,2414.82,300.0,2415.42,2415.43,2414.81,2414.82,300.0
2023-03-15 14:25:00,2417.09,2422.33,2417.09,2420.29,1447.0,2417.09,2422.33,2417.09,2420.29,1447.0
2023-03-15 14:30:00,2423.22,2423.22,2419.73,2419.73,474.0,2423.22,2423.22,2419.73,2419.73,474.0
2023-03-15 14:35:00,2422.05,2422.05,2422.05,2422.05,100.0,2422.05,2422.05,2422.05,2422.05,100.0
2023-03-15 14:40:00,2419.64,2422.17,2419.64,2422.17,200.0,2419.64,2422.17,2419.64,2422.17,200.0
2023-03-15 14:45:00,2419.49,2419.49,2418.82,2418.87,400.0,2419.49,2419.49,2418.82,2418.87,400.0
2023-03-15 14:50:00,2418.68,2418.68,2416.26,2416.26,200.0,2418.68,2418.68,2416.26,2416.26,200.0
2023-03-15 14:55:00,2423.98,2423.98,2422.49,2422.49,200.0,2423.98,2423.98,2422.49,2422.49,200.0
2023-03-15 15:00:00,2419.93,2424.59,2419.93,2420.19,500.0,2419.93,2424.59,2419.93,2420.19,500.0
2023-03-15 15:05:00,2420.54,2425.24,2419.94,2419.94,690.0,2420.54,2425.24,2419.94,2419.94,690.0
2023-03-15 15:10:00,2423.22,2423.22,2422.9,2423.1,400.0,2423.22,2423.22,2422.9,2423.1,400.0
2023-03-15 15:15:00,2420.56,2420.56,2417.9,2419.4,1006.0,2420.56,2420.56,2417.9,2419.4,1006.0
2023-03-15 15:20:00,2417.93,2423.32,2417.71,2422.61,2865.0,2417.93,2423.32,2417.71,2422.61,2865.0
2023-03-15 15:25:00,2424.22,2424.22,2424.22,2424.22,100.0,2424.22,2424.22,2424.22,2424.22,100.0
2023-03-15 15:30:00,2422.59,2422.7,2418.8,2418.8,1933.0,2422.59,2422.7,2418.8,2418.8,1933.0
2023-03-15 15:35:00,2416.59,2416.59,2416.09,2416.09,200.0,2416.59,2416.59,2416.09,2416.09,200.0
2023-03-15 15:40:00,2411.1,2411.17,2404.89,2404.89,900.0,2411.1,2411.17,2404.89,2404.89,900.0
2023-03-15 15:45:00,2408.5,2409.0,2407.24,2408.25,600.0,2408.5,2409.0,2407.24,2408.25,600.0
2023-03-15 15:50:00,2408.6,2413.02,2407.18,2412.15,2402.0,2408.6,2413.02,2407.18,2412.15,2402.0
2023-03-15 15:55:00,2413.03,2419.3,2412.74,2418.11,4338.0,2413.03,2419.3,2412.74,2418.11,4338.0
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 09:35:00,2397.11,2397.11,2397.11,2397.11,0.0,2397.11,2397.11,2397.11,2397.11,0.0
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 09:45:00,2412.73,2412.73,2412.73,2412.73,0.0,2412.73,2412.73,2412.73,2412.73,0.0
2023-03-16 09:50:00,2413.09,2414.91,2413.02,2413.03,400.0,2413.09,2414.91,2413.02,2413.03,400.0
2023-03-16 09:55:00,2415.18,2418.16,2415.17,2418.16,400.0,2415.18,2418.16,2415.17,2418.16,400.0
2023-03-16 10:00:00,2423.27,2427.5,2416.36,2424.01,1000.0,2423.27,2427.5,2416.36,2424.01,1000.0
2023-03-16 10:05:00,2427.16,2427.16,2427.16,2427.16,113.0,2427.16,2427.16,2427.16,2427.16,113.0
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 10:15:00,2427.16,2427.16,2427.16,2427.16,0.0,2427.16,2427.16,2427.16,2427.16,0.0
2023-03-16 10:20:00,2427.16,2427.16,2427.16,2427.16,0.0,2427.16,2427.16,2427.16,2427.16,0.0
2023-03-16 10:25:00,2420.83,2420.83,2420.82,2420.83,386.0,2420.83,2420.83,2420.82,2420.83,386.0
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 10:35:00,2420.83,2420.83,2420.83,2420.83,0.0,2420.83,2420.83,2420.83,2420.83,0.0
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 10:45:00,2420.83,2420.83,2420.83,2420.83,0.0,2420.83,2420.83,2420.83,2420.83,0.0
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 10:55:00,2411.15,2411.15,2411.15,2411.15,0.0,2411.15,2411.15,2411.15,2411.15,0.0
2023-03-16 11:00:00,2398.62,2401.68,2398.62,2401.68,200.0,2398.62,2401.68,2398.62,2401.68,200.0
2023-03-16 11:05:00,2408.24,2408.24,2408.23,2408.24,100.0,2408.24,2408.24,2408.23,2408.24,100.0
2023-03-16 11:10:00,2410.05,2410.05,2409.51,2409.51,200.0,2410.05,2410.05,2409.51,2409.51,200.0
2023-03-16 11:15:00,2407.66,2407.66,2407.65,2407.66,200.0,2407.66,2407.66,2407.65,2407.66,200.0
2023-03-16 11:20:00,2407.32,2408.0,2404.27,2406.28,878.0,2407.32,2408.0,2404.27,2406.28,878.0
2023-03-16 11:25:00,2413.36,2413.36,2407.92,2407.92,244.0,2413.36,2413.36,2407.92,2407.92,244.0
2023-03-16 11:30:00,2407.92,2407.92,2407.92,2407.92,0.0,2407.92,2407.92,2407.92,2407.92,0.0
2023-03-16 11:35:00,2412.86,2416.5,2412.86,2415.47,501.0,2412.86,2416.5,2412.86,2415.47,501.0
2023-03-16 11:40:00,2415.47,2415.47,2415.47,2415.47,0.0,2415.47,2415.47,2415.47,2415.47,0.0
2023-03-16 11:45:00,2413.37,2417.48,2413.37,2417.47,200.0,2413.37,2417.48,2413.37,2417.47,200.0
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 11:55:00,2417.8,2417.8,2417.8,2417.8,0.0,2417.8,2417.8,2417.8,2417.8,0.0
2023-03-16 12:00:00,2415.49,2415.49,2415.49,2415.49,100.0,2415.49,2415.49,2415.49,2415.49,100.0
2023-03-16 12:05:00,2414.19,2414.19,2414.19,2414.19,100.0,2414.19,2414.19,2414.19,2414.19,100.0
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 12:15:00,2414.19,2414.19,2414.19,2414.19,0.0,2414.19,2414.19,2414.19,2414.19,0.0
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 12:25:00,2413.85,2413.85,2413.85,2413.85,0.0,2413.85,2413.85,2413.85,2413.85,0.0
2023-03-16 12:30:00,2413.85,2413.85,2413.85,2413.85,0.0,2413.85,2413.85,2413.85,2413.85,0.0
2023-03-16 12:35:00,2410.8,2410.8,2410.8,2410.8,374.0,2410.8,2410.8,2410.8,2410.8,374.0
2023-03-16 12:40:00,2411.89,2412.45,2411.89,2412.45,400.0,2411.89,2412.45,2411.89,2412.45,400.0
2023-03-16 12:45:00,2410.47,2410.47,2410.47,2410.47,100.0,2410.47,2410.47,2410.47,2410.47,100.0
2023-03-16 12:50:00,2412.08,2412.08,2412.08,2412.08,100.0,2412.08,2412.08,2412.08,2412.08,100.0
2023-03-16 12:55:00,2412.75,2414.68,2412.75,2414.68,200.0,2412.75,2414.68,2412.75,2414.68,200.0
2023-03-16 13:00:00,2413.5,2414.06,2413.5,2414.06,300.0,2413.5,2414.06,2413.5,2414.06,300.0
2023-03-16 13:05:00,2415.65,2415.65,2415.65,2415.65,100.0,2415.65,2415.65,2415.65,2415.65,100.0
2023-03-16 13:10:00,2415.65,2415.65,2415.65,2415.65,0.0,2415.65,2415.65,2415.65,2415.65,0.0
2023-03-16 13:15:00,2410.49,2410.49,2405.57,2405.58,300.0,2410.49,2410.49,2405.57,2405.58,300.0
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 13:25:00,2405.26,2405.26,2405.26,2405.26,0.0,2405.26,2405.26,2405.26,2405.26,0.0
2023-03-16 13:30:00,2405.26,2405.26,2405.26,2405.26,0.0,2405.26,2405.26,2405.26,2405.26,0.0
2023-03-16 13:35:00,2405.26,2405.26,2405.26,2405.26,0.0,2405.26,2405.26,2405.26,2405.26,0.0
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 13:45:00,2405.26,2405.26,2405.26,2405.26,0.0,2405.26,2405.26,2405.26,2405.26,0.0
2023-03-16 13:50:00,2401.83,2402.08,2401.82,2402.07,232.0,2401.83,2402.08,2401.82,2402.07,232.0
2023-03-16 13:55:00,2403.76,2403.76,2403.75,2403.76,300.0,2403.76,2403.76,2403.75,2403.76,300.0
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 14:05:00,2403.76,2403.76,2403.76,2403.76,0.0,2403.76,2403.76,2403.76,2403.76,0.0
2023-03-16 14:10:00,2403.96,2404.39,2403.96,2404.39,200.0,2403.96,2404.39,2403.96,2404.39,200.0
2023-03-16 14:15:00,2401.34,2401.34,2399.59,2399.59,400.0,2401.34,2401.34,2399.59,2399.59,400.0
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 14:25:00,2399.59,2399.59,2399.59,2399.59,0.0,2399.59,2399.59,2399.59,2399.59,0.0
2023-03-16 14:30:00,2401.05,2401.05,2398.84,2399.0,1283.0,2401.05,2401.05,2398.84,2399.0,1283.0
2023-03-16 14:35:00,2394.03,2396.44,2394.03,2396.44,1100.0,2394.03,2396.44,2394.03,2396.44,1100.0
2023-03-16 14:40:00,2396.44,2396.44,2396.44,2396.44,0.0,2396.44,2396.44,2396.44,2396.44,0.0
2023-03-16 14:45:00,2401.97,2401.97,2401.97,2401.97,100.0,2401.97,2401.97,2401.97,2401.97,100.0
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 14:55:00,2401.97,2401.97,2401.97,2401.97,0.0,2401.97,2401.97,2401.97,2401.97,0.0
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 15:05:00,2401.97,2401.97,2401.97,2401.97,0.0,2401.97,2401.97,2401.97,2401.97,0.0
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 15:15:00,2404.3,2404.3,2404.3,2404.3,0.0,2404.3,2404.3,2404.3,2404.3,0.0
2023-03-16 15:20:00,2402.66,2404.92,2402.66,2404.92,200.0,2402.66,2404.92,2402.66,2404.92,200.0
2023-03-16 15:25:00,2407.77,2409.1,2407.2,2409.1,1011.0,2407.77,2409.1,2407.2,2409.1,1011.0
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 15:35:00,2409.36,2409.36,2409.36,2409.36,0.0,2409.36,2409.36,2409.36,2409.36,0.0
2023-03-16 15:40:00,2410.04,2410.04,2410.03,2410.04,100.0,2410.04,2410.04,2410.03,2410.04,100.0
2023-03-16 15:45:00,2412.47,2412.47,2410.45,2410.79,600.0,2412.47,2412.47,2410.45,2410.79,600.0
2023-03-16 15:50:00,2411.6,2411.6,2410.89,2410.89,400.0,2411.6,2411.6,2410.89,2410.89,400.0
2023-03-16 15:55:00,2410.14,2414.01,2409.08,2413.65,1232.0,2410.14,2414.01,2409.08,2413.65,1232.0
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 09:35:00,2396.93,2396.93,2396.93,2396.93,0.0,2396.93,2396.93,2396.93,2396.93,0.0
2023-03-17 09:40:00,2396.93,2396.93,2396.93,2396.93,0.0,2396.93,2396.93,2396.93,2396.93,0.0
2023-03-17 09:45:00,2393.55,2393.55,2389.46,2389.46,300.0,2393.55,2393.55,2389.46,2389.46,300.0
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 09:55:00,2385.0,2385.0,2385.0,2385.0,0.0,2385.0,2385.0,2385.0,2385.0,0.0
2023-03-17 10:00:00,2385.0,2385.0,2385.0,2385.0,0.0,2385.0,2385.0,2385.0,2385.0,0.0
2023-03-17 10:05:00,2390.97,2391.6,2385.91,2385.91,850.0,2390.97,2391.6,2385.91,2385.91,850.0
2023-03-17 10:10:00,2383.12,2383.12,2383.12,2383.12,224.0,2383.12,2383.12,2383.12,2383.12,224.0
2023-03-17 10:15:00,2387.23,2387.23,2387.18,2387.18,500.0,2387.23,2387.23,2387.18,2387.18,500.0
2023-03-17 10:20:00,2388.94,2388.95,2383.81,2383.81,524.0,2388.94,2388.95,2383.81,2383.81,524.0
2023-03-17 10:25:00,2381.76,2381.76,2379.62,2381.64,700.0,2381.76,2381.76,2379.62,2381.64,700.0
2023-03-17 10:30:00,2376.86,2376.86,2376.86,2376.86,100.0,2376.86,2376.86,2376.86,2376.86,100.0
2023-03-17 10:35:00,2375.72,2378.58,2374.5,2376.19,600.0,2375.72,2378.58,2374.5,2376.19,600.0
2023-03-17 10:40:00,2375.92,2381.29,2373.8,2380.32,1523.0,2375.92,2381.29,2373.8,2380.32,1523.0
2023-03-17 10:45:00,2381.47,2381.47,2381.47,2381.47,100.0,2381.47,2381.47,2381.47,2381.47,100.0
2023-03-17 10:50:00,2381.15,2382.65,2381.15,2382.65,300.0,2381.15,2382.65,2381.15,2382.65,300.0
2023-03-17 10:55:00,2386.94,2386.95,2384.0,2384.0,200.0,2386.94,2386.95,2384.0,2384.0,200.0
2023-03-17 11:00:00,2384.0,2384.94,2383.23,2384.94,803.0,2384.0,2384.94,2383.23,2384.94,803.0
2023-03-17 11:05:00,2387.06,2391.12,2387.06,2391.12,680.0,2387.06,2391.12,2387.06,2391.12,680.0
2023-03-17 11:10:00,2393.4,2393.4,2393.39,2393.4,100.0,2393.4,2393.4,2393.39,2393.4,100.0
2023-03-17 11:15:00,2391.07,2393.12,2391.07,2393.12,400.0,2391.07,2393.12,2391.07,2393.12,400.0
2023-03-17 11:20:00,2391.07,2391.07,2391.07,2391.07,200.0,2391.07,2391.07,2391.07,2391.07,200.0
2023-03-17 11:25:00,2390.95,2391.45,2390.6,2391.45,500.0,2390.95,2391.45,2390.6,2391.45,500.0
2023-03-17 11:30:00,2390.49,2390.5,2387.02,2387.02,400.0,2390.49,2390.5,2387.02,2387.02,400.0
2023-03-17 11:35:00,2386.0,2386.0,2386.0,2386.0,200.0,2386.0,2386.0,2386.0,2386.0,200.0
2023-03-17 11:40:00,2386.0,2386.0,2385.97,2385.97,500.0,2386.0,2386.0,2385.97,2385.97,500.0
2023-03-17 11:45:00,2386.0,2386.24,2385.62,2385.62,400.0,2386.0,2386.24,2385.62,2385.62,400.0
2023-03-17 11:50:00,2383.77,2383.82,2383.31,2383.82,600.0,2383.77,2383.82,2383.31,2383.82,600.0
2023-03-17 11:55:00,2383.69,2383.82,2376.88,2376.88,1840.0,2383.69,2383.82,2376.88,2376.88,1840.0
2023-03-17 12:00:00,2380.76,2380.76,2379.63,2379.64,200.0,2380.76,2380.76,2379.63,2379.64,200.0
2023-03-17 12:05:00,2380.0,2381.75,2379.69,2381.75,851.0,2380.0,2381.75,2379.69,2381.75,851.0
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 12:15:00,2381.75,2381.75,2381.75,2381.75,0.0,2381.75,2381.75,2381.75,2381.75,0.0
2023-03-17 12:20:00,2381.77,2384.62,2381.13,2384.62,1676.0,2381.77,2384.62,2381.13,2384.62,1676.0
2023-03-17 12:25:00,2385.71,2386.0,2384.34,2384.55,600.0,2385.71,2386.0,2384.34,2384.55,600.0
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 12:35:00,2385.93,2385.93,2385.93,2385.93,0.0,2385.93,2385.93,2385.93,2385.93,0.0
2023-03-17 12:40:00,2384.22,2388.62,2384.22,2387.48,300.0,2384.22,2388.62,2384.22,2387.48,300.0
2023-03-17 12:45:00,2389.52,2389.52,2389.52,2389.52,100.0,2389.52,2389.52,2389.52,2389.52,100.0
2023-03-17 12:50:00,2389.52,2389.52,2389.52,2389.52,0.0,2389.52,2389.52,2389.52,2389.52,0.0
2023-03-17 12:55:00,2388.04,2389.61,2383.85,2387.57,900.0,2388.04,2389.61,2383.85,2387.57,900.0
2023-03-17 13:00:00,2387.57,2387.57,2387.57,2387.57,0.0,2387.57,2387.57,2387.57,2387.57,0.0
2023-03-17 13:05:00,2383.22,2383.22,2383.22,2383.22,380.0,2383.22,2383.22,2383.22,2383.22,380.0
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 13:15:00,2383.22,2383.22,2383.22,2383.22,0.0,2383.22,2383.22,2383.22,2383.22,0.0
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 13:25:00,2383.7,2383.7,2383.7,2383.7,0.0,2383.7,2383.7,2383.7,2383.7,0.0
2023-03-17 13:30:00,2383.7,2383.7,2383.7,2383.7,0.0,2383.7,2383.7,2383.7,2383.7,0.0
2023-03-17 13:35:00,2383.7,2383.7,2383.7,2383.7,0.0,2383.7,2383.7,2383.7,2383.7,0.0
2023-03-17 13:40:00,2383.7,2383.7,2383.7,2383.7,0.0,2383.7,2383.7,2383.7,2383.7,0.0
2023-03-17 13:45:00,2371.31,2374.77,2371.31,2374.77,500.0,2371.31,2374.77,2371.31,2374.77,500.0
2023-03-17 13:50:00,2374.77,2374.77,2374.77,2374.77,0.0,2374.77,2374.77,2374.77,2374.77,0.0
2023-03-17 13:55:00,2372.84,2374.14,2372.84,2374.14,200.0,2372.84,2374.14,2372.84,2374.14,200.0
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 14:05:00,2370.5,2370.5,2370.5,2370.5,0.0,2370.5,2370.5,2370.5,2370.5,0.0
2023-03-17 14:10:00,2366.39,2366.39,2366.38,2366.39,100.0,2366.39,2366.39,2366.38,2366.39,100.0
2023-03-17 14:15:00,2363.21,2368.23,2363.19,2367.82,600.0,2363.21,2368.23,2363.19,2367.82,600.0
2023-03-17 14:20:00,2365.51,2368.36,2365.51,2368.36,300.0,2365.51,2368.36,2365.51,2368.36,300.0
2023-03-17 14:25:00,2364.64,2364.64,2364.64,2364.64,100.0,2364.64,2364.64,2364.64,2364.64,100.0
2023-03-17 14:30:00,2364.64,2364.64,2364.64,2364.64,0.0,2364.64,2364.64,2364.64,2364.64,0.0
2023-03-17 14:35:00,2363.42,2363.65,2363.42,2363.65,305.0,2363.42,2363.65,2363.42,2363.65,305.0
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 14:45:00,2364.21,2364.21,2364.21,2364.21,0.0,2364.21,2364.21,2364.21,2364.21,0.0
2023-03-17 14:50:00,2366.0,2366.0,2365.94,2365.94,200.0,2366.0,2366.0,2365.94,2365.94,200.0
2023-03-17 14:55:00,2369.04,2370.01,2369.04,2370.01,301.0,2369.04,2370.01,2369.04,2370.01,301.0
2023-03-17 15:00:00,2360.03,2361.74,2360.03,2361.74,200.0,2360.03,2361.74,2360.03,2361.74,200.0
2023-03-17 15:05:00,2360.11,2360.11,2360.11,2360.11,100.0,2360.11,2360.11,2360.11,2360.11,100.0
2023-03-17 15:10:00,2360.11,2360.11,2360.11,2360.11,0.0,2360.11,2360.11,2360.11,2360.11,0.0
2023-03-17 15:15:00,2361.79,2362.5,2361.79,2362.5,300.0,2361.79,2362.5,2361.79,2362.5,300.0
2023-03-17 15:20:00,2362.5,2362.5,2362.5,2362.5,0.0,2362.5,2362.5,2362.5,2362.5,0.0
2023-03-17 15:25:00,2364.22,2364.22,2364.22,2364.22,100.0,2364.22,2364.22,2364.22,2364.22,100.0
2023-03-17 15:30:00,2366.66,2366.66,2361.22,2361.99,800.0,2366.66,2366.66,2361.22,2361.99,800.0
2023-03-17 15:35:00,2361.33,2363.01,2361.33,2363.01,400.0,2361.33,2363.01,2361.33,2363.01,400.0
2023-03-17 15:40:00,2362.54,2362.54,2361.98,2361.98,200.0,2362.54,2362.54,2361.98,2361.98,200.0
2023-03-17 15:45:00,2360.02,2360.02,2360.02,2360.02,100.0,2360.02,2360.02,2360.02,2360.02,100.0
2023-03-17 15:50:00,2366.91,2367.91,2361.66,2364.89,1407.0,2366.91,2367.91,2361.66,2364.89,1407.0
2023-03-17 15:55:00,2366.82,2367.55,2363.5,2366.93,3332.0,2366.82,2367.55,2363.5,2366.93,3332.0
2023-03-20 09:30:00,2372.31,2372.31,2372.31,2372.31,580.0,2372.31,2372.31,2372.31,2372.31,580.0
2023-03-20 09:35:00,2382.58,2382.59,2382.58,2382.59,300.0,2382.58,2382.59,2382.58,2382.59,300.0
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 09:45:00,2378.02,2378.02,2378.02,2378.02,0.0,2378.02,2378.02,2378.02,2378.02,0.0
2023-03-20 09:50:00,2388.8,2394.84,2388.8,2394.84,200.0,2388.8,2394.84,2388.8,2394.84,200.0
2023-03-20 09:55:00,2394.18,2394.18,2394.18,2394.18,100.0,2394.18,2394.18,2394.18,2394.18,100.0
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 10:05:00,2393.37,2393.37,2393.37,2393.37,0.0,2393.37,2393.37,2393.37,2393.37,0.0
2023-03-20 10:10:00,2393.37,2393.37,2393.37,2393.37,0.0,2393.37,2393.37,2393.37,2393.37,0.0
2023-03-20 10:15:00,2383.05,2383.05,2383.05,2383.05,100.0,2383.05,2383.05,2383.05,2383.05,100.0
2023-03-20 10:20:00,2383.05,2383.05,2383.05,2383.05,0.0,2383.05,2383.05,2383.05,2383.05,0.0
2023-03-20 10:25:00,2389.83,2390.0,2386.17,2386.17,335.0,2389.83,2390.0,2386.17,2386.17,335.0
2023-03-20 10:30:00,2386.99,2389.17,2386.42,2389.17,325.0,2386.99,2389.17,2386.42,2389.17,325.0
2023-03-20 10:35:00,2383.57,2383.57,2383.57,2383.57,100.0,2383.57,2383.57,2383.57,2383.57,100.0
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 10:45:00,2386.96,2386.96,2386.96,2386.96,0.0,2386.96,2386.96,2386.96,2386.96,0.0
2023-03-20 10:50:00,2384.31,2384.31,2384.31,2384.31,100.0,2384.31,2384.31,2384.31,2384.31,100.0
2023-03-20 10:55:00,2382.18,2382.18,2382.18,2382.18,100.0,2382.18,2382.18,2382.18,2382.18,100.0
2023-03-20 11:00:00,2382.75,2387.61,2382.75,2387.59,600.0,2382.75,2387.61,2382.75,2387.59,600.0
2023-03-20 11:05:00,2388.13,2388.13,2387.82,2387.82,200.0,2388.13,2388.13,2387.82,2387.82,200.0
2023-03-20 11:10:00,2384.24,2384.24,2381.81,2381.81,200.0,2384.24,2384.24,2381.81,2381.81,200.0
2023-03-20 11:15:00,2376.64,2376.64,2376.64,2376.64,100.0,2376.64,2376.64,2376.64,2376.64,100.0
2023-03-20 11:20:00,2378.05,2378.05,2374.6,2374.6,200.0,2378.05,2378.05,2374.6,2374.6,200.0
2023-03-20 11:25:00,2376.09,2377.48,2375.62,2375.62,316.0,2376.09,2377.48,2375.62,2375.62,316.0
2023-03-20 11:30:00,2375.62,2375.62,2375.62,2375.62,0.0,2375.62,2375.62,2375.62,2375.62,0.0
2023-03-20 11:35:00,2370.46,2379.57,2365.12,2379.57,500.0,2370.46,2379.57,2365.12,2379.57,500.0
2023-03-20 11:40:00,2379.57,2379.57,2379.57,2379.57,0.0,2379.57,2379.57,2379.57,2379.57,0.0
2023-03-20 11:45:00,2377.98,2378.0,2377.98,2378.0,200.0,2377.98,2378.0,2377.98,2378.0,200.0
2023-03-20 11:50:00,2378.62,2388.39,2378.62,2385.81,2506.0,2378.62,2388.39,2378.62,2385.81,2506.0
2023-03-20 11:55:00,2383.83,2385.78,2383.82,2384.05,710.0,2383.83,2385.78,2383.82,2384.05,710.0
2023-03-20 12:00:00,2384.61,2384.61,2379.29,2379.29,300.0,2384.61,2384.61,2379.29,2379.29,300.0
2023-03-20 12:05:00,2381.16,2383.04,2381.16,2382.5,400.0,2381.16,2383.04,2381.16,2382.5,400.0
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 12:15:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2023-03-20 12:20:00,2375.93,2375.93,2375.93,2375.93,228.0,2375.93,2375.93,2375.93,2375.93,228.0
2023-03-20 12:25:00,2379.78,2379.78,2379.78,2379.78,100.0,2379.78,2379.78,2379.78,2379.78,100.0
2023-03-20 12:30:00,2379.78,2379.78,2379.78,2379.78,0.0,2379.78,2379.78,2379.78,2379.78,0.0
2023-03-20 12:35:00,2375.26,2379.39,2375.25,2379.36,300.0,2375.26,2379.39,2375.25,2379.36,300.0
2023-03-20 12:40:00,2381.9,2381.9,2381.9,2381.9,100.0,2381.9,2381.9,2381.9,2381.9,100.0
2023-03-20 12:45:00,2386.12,2386.36,2386.12,2386.36,500.0,2386.12,2386.36,2386.12,2386.36,500.0
2023-03-20 12:50:00,2386.36,2386.36,2386.36,2386.36,0.0,2386.36,2386.36,2386.36,2386.36,0.0
2023-03-20 12:55:00,2386.96,2393.32,2386.96,2393.32,1600.0,2386.96,2393.32,2386.96,2393.32,1600.0
2023-03-20 13:00:00,2393.32,2393.32,2393.32,2393.32,0.0,2393.32,2393.32,2393.32,2393.32,0.0
2023-03-20 13:05:00,2396.18,2396.18,2396.18,2396.18,100.0,2396.18,2396.18,2396.18,2396.18,100.0
2023-03-20 13:10:00,2396.05,2396.05,2396.05,2396.05,100.0,2396.05,2396.05,2396.05,2396.05,100.0
2023-03-20 13:15:00,2395.52,2395.52,2393.08,2393.08,400.0,2395.52,2395.52,2393.08,2393.08,400.0
2023-03-20 13:20:00,2393.08,2393.08,2393.08,2393.08,0.0,2393.08,2393.08,2393.08,2393.08,0.0
2023-03-20 13:25:00,2393.81,2393.81,2393.81,2393.81,100.0,2393.81,2393.81,2393.81,2393.81,100.0
2023-03-20 13:30:00,2393.81,2393.81,2393.81,2393.81,0.0,2393.81,2393.81,2393.81,2393.81,0.0
2023-03-20 13:35:00,2396.68,2396.68,2395.35,2396.08,300.0,2396.68,2396.68,2395.35,2396.08,300.0
2023-03-20 13:40:00,2400.0,2400.0,2395.26,2395.26,300.0,2400.0,2400.0,2395.26,2395.26,300.0
2023-03-20 13:45:00,2395.0,2395.0,2391.5,2392.18,900.0,2395.0,2395.0,2391.5,2392.18,900.0
2023-03-20 13:50:00,2393.7,2393.71,2390.0,2390.0,311.0,2393.7,2393.71,2390.0,2390.0,311.0
2023-03-20 13:55:00,2387.71,2390.28,2387.71,2390.28,1174.0,2387.71,2390.28,2387.71,2390.28,1174.0
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 14:05:00,2390.52,2390.52,2390.52,2390.52,0.0,2390.52,2390.52,2390.52,2390.52,0.0
2023-03-20 14:10:00,2388.36,2388.36,2386.24,2386.24,400.0,2388.36,2388.36,2386.24,2386.24,400.0
2023-03-20 14:15:00,2388.68,2388.68,2386.34,2386.46,300.0,2388.68,2388.68,2386.34,2386.46,300.0
2023-03-20 14:20:00,2389.78,2389.78,2386.45,2386.45,200.0,2389.78,2389.78,2386.45,2386.45,200.0
2023-03-20 14:25:00,2388.03,2388.04,2388.03,2388.03,100.0,2388.03,2388.04,2388.03,2388.03,100.0
2023-03-20 14:30:00,2388.62,2388.62,2385.58,2387.61,500.0,2388.62,2388.62,2385.58,2387.61,500.0
2023-03-20 14:35:00,2386.44,2387.77,2385.45,2385.45,400.0,2386.44,2387.77,2385.45,2385.45,400.0
2023-03-20 14:40:00,2381.73,2383.26,2381.0,2383.26,516.0,2381.73,2383.26,2381.0,2383.26,516.0
2023-03-20 14:45:00,2384.24,2384.24,2384.24,2384.24,118.0,2384.24,2384.24,2384.24,2384.24,118.0
2023-03-20 14:50:00,2384.24,2384.24,2384.24,2384.24,0.0,2384.24,2384.24,2384.24,2384.24,0.0
2023-03-20 14:55:00,2389.64,2389.64,2389.64,2389.64,100.0,2389.64,2389.64,2389.64,2389.64,100.0
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 15:05:00,2389.64,2389.64,2389.64,2389.64,0.0,2389.64,2389.64,2389.64,2389.64,0.0
2023-03-20 15:10:00,2384.16,2384.17,2384.16,2384.16,100.0,2384.16,2384.17,2384.16,2384.16,100.0
2023-03-20 15:15:00,2388.78,2390.04,2388.78,2390.04,300.0,2388.78,2390.04,2388.78,2390.04,300.0
2023-03-20 15:20:00,2387.53,2387.53,2387.53,2387.53,100.0,2387.53,2387.53,2387.53,2387.53,100.0
2023-03-20 15:25:00,2390.02,2390.02,2390.0,2390.0,200.0,2390.02,2390.02,2390.0,2390.0,200.0
2023-03-20 15:30:00,2391.4,2391.4,2389.53,2389.95,562.0,2391.4,2391.4,2389.53,2389.95,562.0
2023-03-20 15:35:00,2392.34,2392.34,2392.34,2392.34,100.0,2392.34,2392.34,2392.34,2392.34,100.0
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 15:45:00,2392.67,2392.67,2392.67,2392.67,0.0,2392.67,2392.67,2392.67,2392.67,0.0
2023-03-20 15:50:00,2396.02,2396.02,2396.01,2396.02,100.0,2396.02,2396.02,2396.01,2396.02,100.0
2023-03-20 15:55:00,2396.93,2396.93,2390.0,2390.0,1880.0,2396.93,2396.93,2390.0,2390.0,1880.0
2023-03-21 09:30:00,2406.29,2409.49,2406.29,2409.49,1018.0,2406.29,2409.49,2406.29,2409.49,1018.0
2023-03-21 09:35:00,2403.88,2403.88,2403.88,2403.88,100.0,2403.88,2403.88,2403.88,2403.88,100.0
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 09:45:00,2399.78,2399.78,2399.78,2399.78,0.0,2399.78,2399.78,2399.78,2399.78,0.0
2023-03-21 09:50:00,2399.78,2399.78,2399.78,2399.78,0.0,2399.78,2399.78,2399.78,2399.78,0.0
2023-03-21 09:55:00,2392.77,2392.77,2392.72,2392.74,397.0,2392.77,2392.77,2392.72,2392.74,397.0
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 10:05:00,2392.74,2392.74,2392.74,2392.74,0.0,2392.74,2392.74,2392.74,2392.74,0.0
2023-03-21 10:10:00,2401.04,2401.22,2400.62,2400.62,400.0,2401.04,2401.22,2400.62,2400.62,400.0
2023-03-21 10:15:00,2399.39,2399.4,2399.39,2399.39,359.0,2399.39,2399.4,2399.39,2399.39,359.0
2023-03-21 10:20:00,2401.58,2405.33,2401.58,2405.33,200.0,2401.58,2405.33,2401.58,2405.33,200.0
2023-03-21 10:25:00,2406.01,2406.01,2403.1,2403.1,528.0,2406.01,2406.01,2403.1,2403.1,528.0
2023-03-21 10:30:00,2404.31,2404.31,2404.31,2404.31,100.0,2404.31,2404.31,2404.31,2404.31,100.0
2023-03-21 10:35:00,2402.93,2402.93,2400.22,2400.22,200.0,2402.93,2402.93,2400.22,2400.22,200.0
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 10:45:00,2400.22,2400.22,2400.22,2400.22,0.0,2400.22,2400.22,2400.22,2400.22,0.0
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 10:55:00,2393.63,2393.63,2393.63,2393.63,0.0,2393.63,2393.63,2393.63,2393.63,0.0
2023-03-21 11:00:00,2395.91,2395.91,2395.91,2395.91,300.0,2395.91,2395.91,2395.91,2395.91,300.0
2023-03-21 11:05:00,2394.91,2394.91,2394.91,2394.91,100.0,2394.91,2394.91,2394.91,2394.91,100.0
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 11:15:00,2395.97,2395.97,2395.97,2395.97,0.0,2395.97,2395.97,2395.97,2395.97,0.0
2023-03-21 11:20:00,2395.69,2395.69,2395.69,2395.69,100.0,2395.69,2395.69,2395.69,2395.69,100.0
2023-03-21 11:25:00,2396.25,2396.63,2394.84,2396.63,500.0,2396.25,2396.63,2394.84,2396.63,500.0
2023-03-21 11:30:00,2396.63,2396.63,2396.63,2396.63,0.0,2396.63,2396.63,2396.63,2396.63,0.0
2023-03-21 11:35:00,2398.18,2398.18,2396.54,2396.55,300.0,2398.18,2398.18,2396.54,2396.55,300.0
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 11:45:00,2396.55,2396.55,2396.55,2396.55,0.0,2396.55,2396.55,2396.55,2396.55,0.0
2023-03-21 11:50:00,2396.76,2396.76,2396.76,2396.76,107.0,2396.76,2396.76,2396.76,2396.76,107.0
2023-03-21 11:55:00,2394.11,2394.12,2394.11,2394.11,242.0,2394.11,2394.12,2394.11,2394.11,242.0
2023-03-21 12:00:00,2394.11,2394.11,2394.11,2394.11,0.0,2394.11,2394.11,2394.11,2394.11,0.0
2023-03-21 12:05:00,2391.21,2391.22,2391.21,2391.21,100.0,2391.21,2391.22,2391.21,2391.21,100.0
2023-03-21 12:10:00,2387.42,2387.42,2387.42,2387.42,100.0,2387.42,2387.42,2387.42,2387.42,100.0
2023-03-21 12:15:00,2387.63,2387.63,2387.31,2387.32,200.0,2387.63,2387.63,2387.31,2387.32,200.0
2023-03-21 12:20:00,2385.12,2385.56,2385.12,2385.56,200.0,2385.12,2385.56,2385.12,2385.56,200.0
2023-03-21 12:25:00,2392.05,2392.05,2392.05,2392.05,100.0,2392.05,2392.05,2392.05,2392.05,100.0
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 12:35:00,2392.05,2392.05,2392.05,2392.05,0.0,2392.05,2392.05,2392.05,2392.05,0.0
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 12:45:00,2389.72,2389.72,2389.72,2389.72,0.0,2389.72,2389.72,2389.72,2389.72,0.0
2023-03-21 12:50:00,2389.72,2389.72,2389.72,2389.72,0.0,2389.72,2389.72,2389.72,2389.72,0.0
2023-03-21 12:55:00,2389.04,2389.04,2389.04,2389.04,100.0,2389.04,2389.04,2389.04,2389.04,100.0
2023-03-21 13:00:00,2389.04,2389.04,2389.04,2389.04,0.0,2389.04,2389.04,2389.04,2389.04,0.0
2023-03-21 13:05:00,2387.8,2388.97,2387.8,2388.97,200.0,2387.8,2388.97,2387.8,2388.97,200.0
2023-03-21 13:10:00,2387.0,2387.0,2386.83,2386.83,200.0,2387.0,2387.0,2386.83,2386.83,200.0
2023-03-21 13:15:00,2386.64,2386.64,2386.42,2386.42,283.0,2386.64,2386.64,2386.42,2386.42,283.0
2023-03-21 13:20:00,2385.18,2385.19,2385.18,2385.18,100.0,2385.18,2385.19,2385.18,2385.18,100.0
2023-03-21 13:25:00,2385.22,2386.54,2384.84,2384.84,800.0,2385.22,2386.54,2384.84,2384.84,800.0
2023-03-21 13:30:00,2384.95,2390.78,2384.94,2389.2,700.0,2384.95,2390.78,2384.94,2389.2,700.0
2023-03-21 13:35:00,2388.3,2388.3,2387.7,2388.18,300.0,2388.3,2388.3,2387.7,2388.18,300.0
2023-03-21 13:40:00,2388.18,2388.18,2388.18,2388.18,0.0,2388.18,2388.18,2388.18,2388.18,0.0
2023-03-21 13:45:00,2386.3,2386.37,2383.22,2383.22,300.0,2386.3,2386.37,2383.22,2383.22,300.0
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 13:55:00,2384.03,2384.03,2384.03,2384.03,0.0,2384.03,2384.03,2384.03,2384.03,0.0
2023-03-21 14:00:00,2384.03,2384.03,2384.03,2384.03,0.0,2384.03,2384.03,2384.03,2384.03,0.0
2023-03-21 14:05:00,2384.03,2384.03,2384.03,2384.03,0.0,2384.03,2384.03,2384.03,2384.03,0.0
2023-03-21 14:10:00,2383.71,2384.76,2383.71,2384.54,600.0,2383.71,2384.76,2383.71,2384.54,600.0
2023-03-21 14:15:00,2384.12,2384.12,2384.11,2384.12,100.0,2384.12,2384.12,2384.11,2384.12,100.0
2023-03-21 14:20:00,2384.12,2384.12,2384.12,2384.12,0.0,2384.12,2384.12,2384.12,2384.12,0.0
2023-03-21 14:25:00,2386.39,2387.25,2386.39,2387.25,200.0,2386.39,2387.25,2386.39,2387.25,200.0
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 14:35:00,2389.21,2389.21,2389.21,2389.21,0.0,2389.21,2389.21,2389.21,2389.21,0.0
2023-03-21 14:40:00,2389.21,2389.21,2389.21,2389.21,0.0,2389.21,2389.21,2389.21,2389.21,0.0
2023-03-21 14:45:00,2389.21,2389.21,2389.21,2389.21,0.0,2389.21,2389.21,2389.21,2389.21,0.0
2023-03-21 14:50:00,2390.34,2390.34,2388.68,2388.68,200.0,2390.34,2390.34,2388.68,2388.68,200.0
2023-03-21 14:55:00,2389.98,2390.91,2389.98,2390.91,200.0,2389.98,2390.91,2389.98,2390.91,200.0
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 15:05:00,2390.91,2390.91,2390.91,2390.91,0.0,2390.91,2390.91,2390.91,2390.91,0.0
2023-03-21 15:10:00,2394.87,2396.89,2394.87,2396.36,612.0,2394.87,2396.89,2394.87,2396.36,612.0
2023-03-21 15:15:00,2398.28,2398.28,2398.28,2398.28,100.0,2398.28,2398.28,2398.28,2398.28,100.0
2023-03-21 15:20:00,2398.16,2398.16,2396.89,2396.89,300.0,2398.16,2398.16,2396.89,2396.89,300.0
2023-03-21 15:25:00,2395.14,2395.14,2395.14,2395.14,100.0,2395.14,2395.14,2395.14,2395.14,100.0
2023-03-21 15:30:00,2395.03,2395.03,2395.03,2395.03,100.0,2395.03,2395.03,2395.03,2395.03,100.0
2023-03-21 15:35:00,2395.66,2395.66,2395.66,2395.66,200.0,2395.66,2395.66,2395.66,2395.66,200.0
2023-03-21 15:40:00,2397.25,2401.01,2397.25,2400.73,301.0,2397.25,2401.01,2397.25,2400.73,301.0
2023-03-21 15:45:00,2402.68,2402.68,2402.68,2402.68,100.0,2402.68,2402.68,2402.68,2402.68,100.0
2023-03-21 15:50:00,2399.32,2400.92,2399.32,2400.92,400.0,2399.32,2400.92,2399.32,2400.92,400.0
2023-03-21 15:55:00,2400.28,2400.28,2391.2,2394.95,3169.0,2400.28,2400.28,2391.2,2394.95,3169.0
2023-03-22 09:30:00,2397.66,2397.66,2388.72,2388.72,769.0,2397.66,2397.66,2388.72,2388.72,769.0
2023-03-22 09:35:00,2392.32,2392.32,2392.32,2392.32,200.0,2392.32,2392.32,2392.32,2392.32,200.0
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 09:45:00,2386.45,2386.45,2386.45,2386.45,0.0,2386.45,2386.45,2386.45,2386.45,0.0
2023-03-22 09:50:00,2389.67,2390.28,2389.67,2390.28,300.0,2389.67,2390.28,2389.67,2390.28,300.0
2023-03-22 09:55:00,2392.52,2392.52,2392.52,2392.52,100.0,2392.52,2392.52,2392.52,2392.52,100.0
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 10:05:00,2390.71,2390.71,2390.71,2390.71,0.0,2390.71,2390.71,2390.71,2390.71,0.0
2023-03-22 10:10:00,2390.71,2390.71,2390.71,2390.71,0.0,2390.71,2390.71,2390.71,2390.71,0.0
2023-03-22 10:15:00,2391.8,2391.8,2391.56,2391.56,200.0,2391.8,2391.8,2391.56,2391.56,200.0
2023-03-22 10:20:00,2389.26,2389.26,2387.76,2387.76,220.0,2389.26,2389.26,2387.76,2387.76,220.0
2023-03-22 10:25:00,2388.81,2390.73,2388.81,2390.72,200.0,2388.81,2390.73,2388.81,2390.72,200.0
2023-03-22 10:30:00,2390.15,2390.37,2390.15,2390.37,200.0,2390.15,2390.37,2390.15,2390.37,200.0
2023-03-22 10:35:00,2389.16,2389.16,2389.16,2389.16,100.0,2389.16,2389.16,2389.16,2389.16,100.0
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 10:45:00,2387.48,2387.48,2387.48,2387.48,0.0,2387.48,2387.48,2387.48,2387.48,0.0
2023-03-22 10:50:00,2387.79,2387.83,2383.99,2386.27,400.0,2387.79,2387.83,2383.99,2386.27,400.0
2023-03-22 10:55:00,2380.24,2383.09,2379.55,2380.94,680.0,2380.24,2383.09,2379.55,2380.94,680.0
2023-03-22 11:00:00,2381.12,2381.12,2381.12,2381.12,100.0,2381.12,2381.12,2381.12,2381.12,100.0
2023-03-22 11:05:00,2379.88,2379.88,2377.12,2377.12,358.0,2379.88,2379.88,2377.12,2377.12,358.0
2023-03-22 11:10:00,2377.12,2377.12,2377.12,2377.12,0.0,2377.12,2377.12,2377.12,2377.12,0.0
2023-03-22 11:15:00,2380.7,2380.7,2380.7,2380.7,100.0,2380.7,2380.7,2380.7,2380.7,100.0
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 11:25:00,2379.07,2379.07,2379.07,2379.07,0.0,2379.07,2379.07,2379.07,2379.07,0.0
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 11:35:00,2379.76,2379.76,2379.76,2379.76,0.0,2379.76,2379.76,2379.76,2379.76,0.0
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 11:45:00,2376.66,2376.66,2376.66,2376.66,0.0,2376.66,2376.66,2376.66,2376.66,0.0
2023-03-22 11:50:00,2376.66,2376.66,2376.66,2376.66,0.0,2376.66,2376.66,2376.66,2376.66,0.0
2023-03-22 11:55:00,2382.39,2382.39,2382.39,2382.39,100.0,2382.39,2382.39,2382.39,2382.39,100.0
2023-03-22 12:00:00,2382.39,2382.39,2382.39,2382.39,0.0,2382.39,2382.39,2382.39,2382.39,0.0
2023-03-22 12:05:00,2379.63,2379.63,2379.25,2379.5,300.0,2379.63,2379.63,2379.25,2379.5,300.0
2023-03-22 12:10:00,2379.5,2379.5,2379.5,2379.5,0.0,2379.5,2379.5,2379.5,2379.5,0.0
2023-03-22 12:15:00,2376.98,2376.98,2376.98,2376.98,100.0,2376.98,2376.98,2376.98,2376.98,100.0
2023-03-22 12:20:00,2376.98,2376.98,2376.98,2376.98,0.0,2376.98,2376.98,2376.98,2376.98,0.0
2023-03-22 12:25:00,2377.8,2381.04,2377.79,2381.04,425.0,2377.8,2381.04,2377.79,2381.04,425.0
2023-03-22 12:30:00,2379.78,2379.78,2377.94,2377.94,1329.0,2379.78,2379.78,2377.94,2377.94,1329.0
2023-03-22 12:35:00,2379.4,2380.0,2378.94,2380.0,300.0,2379.4,2380.0,2378.94,2380.0,300.0
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 12:45:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2023-03-22 12:50:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2023-03-22 12:55:00,2379.24,2379.24,2379.24,2379.24,100.0,2379.24,2379.24,2379.24,2379.24,100.0
2023-03-22 13:00:00,2377.76,2377.76,2374.37,2374.37,1490.0,2377.76,2377.76,2374.37,2374.37,1490.0
2023-03-22 13:05:00,2375.41,2375.41,2374.06,2374.07,811.0,2375.41,2375.41,2374.06,2374.07,811.0
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 13:15:00,2378.72,2378.72,2378.72,2378.72,0.0,2378.72,2378.72,2378.72,2378.72,0.0
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 13:25:00,2379.5,2379.5,2379.5,2379.5,0.0,2379.5,2379.5,2379.5,2379.5,0.0
2023-03-22 13:30:00,2379.5,2379.5,2379.5,2379.5,0.0,2379.5,2379.5,2379.5,2379.5,0.0
2023-03-22 13:35:00,2379.78,2379.78,2379.64,2379.64,300.0,2379.78,2379.78,2379.64,2379.64,300.0
2023-03-22 13:40:00,2379.41,2380.21,2379.41,2380.21,591.0,2379.41,2380.21,2379.41,2380.21,591.0
2023-03-22 13:45:00,2380.0,2380.0,2380.0,2380.0,100.0,2380.0,2380.0,2380.0,2380.0,100.0
2023-03-22 13:50:00,2380.0,2380.0,2380.0,2380.0,100.0,2380.0,2380.0,2380.0,2380.0,100.0
2023-03-22 13:55:00,2378.69,2378.69,2378.49,2378.49,200.0,2378.69,2378.69,2378.49,2378.49,200.0
2023-03-22 14:00:00,2378.89,2378.89,2376.91,2376.91,300.0,2378.89,2378.89,2376.91,2376.91,300.0
2023-03-22 14:05:00,2383.51,2383.51,2379.71,2379.71,837.0,2383.51,2383.51,2379.71,2379.71,837.0
2023-03-22 14:10:00,2381.46,2381.46,2381.46,2381.46,100.0,2381.46,2381.46,2381.46,2381.46,100.0
2023-03-22 14:15:00,2383.51,2385.0,2383.51,2385.0,378.0,2383.51,2385.0,2383.51,2385.0,378.0
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 14:25:00,2382.79,2382.79,2382.79,2382.79,0.0,2382.79,2382.79,2382.79,2382.79,0.0
2023-03-22 14:30:00,2384.07,2384.07,2384.07,2384.07,100.0,2384.07,2384.07,2384.07,2384.07,100.0
2023-03-22 14:35:00,2381.35,2386.25,2379.21,2386.25,1181.0,2381.35,2386.25,2379.21,2386.25,1181.0
2023-03-22 14:40:00,2382.16,2387.3,2382.15,2387.3,400.0,2382.16,2387.3,2382.15,2387.3,400.0
2023-03-22 14:45:00,2385.31,2385.36,2385.29,2385.29,440.0,2385.31,2385.36,2385.29,2385.29,440.0
2023-03-22 14:50:00,2385.29,2385.29,2385.29,2385.29,0.0,2385.29,2385.29,2385.29,2385.29,0.0
2023-03-22 14:55:00,2382.05,2382.05,2376.26,2376.26,500.0,2382.05,2382.05,2376.26,2376.26,500.0
2023-03-22 15:00:00,2373.17,2373.17,2370.47,2370.9,300.0,2373.17,2373.17,2370.47,2370.9,300.0
2023-03-22 15:05:00,2369.9,2369.9,2369.9,2369.9,100.0,2369.9,2369.9,2369.9,2369.9,100.0
2023-03-22 15:10:00,2368.55,2368.55,2368.55,2368.55,100.0,2368.55,2368.55,2368.55,2368.55,100.0
2023-03-22 15:15:00,2368.23,2370.62,2368.23,2369.99,514.0,2368.23,2370.62,2368.23,2369.99,514.0
2023-03-22 15:20:00,2374.07,2374.07,2372.87,2372.88,400.0,2374.07,2374.07,2372.87,2372.88,400.0
2023-03-22 15:25:00,2374.91,2374.91,2374.91,2374.91,102.0,2374.91,2374.91,2374.91,2374.91,102.0
2023-03-22 15:30:00,2374.61,2375.05,2372.24,2372.24,1112.0,2374.61,2375.05,2372.24,2372.24,1112.0
2023-03-22 15:35:00,2370.85,2370.85,2367.29,2367.29,657.0,2370.85,2370.85,2367.29,2367.29,657.0
2023-03-22 15:40:00,2369.83,2369.83,2366.13,2366.13,300.0,2369.83,2369.83,2366.13,2366.13,300.0
2023-03-22 15:45:00,2365.66,2365.66,2363.01,2363.01,500.0,2365.66,2365.66,2363.01,2363.01,500.0
2023-03-22 15:50:00,2361.55,2361.55,2355.3,2355.3,500.0,2361.55,2361.55,2355.3,2355.3,500.0
2023-03-22 15:55:00,2353.05,2353.05,2347.78,2350.0,3868.0,2353.05,2353.05,2347.78,2350.0,3868.0
2023-03-23 09:30:00,2349.71,2356.84,2349.71,2351.0,1370.0,2349.71,2356.84,2349.71,2351.0,1370.0
2023-03-23 09:35:00,2350.93,2350.93,2344.99,2344.99,1049.0,2350.93,2350.93,2344.99,2344.99,1049.0
2023-03-23 09:40:00,2345.34,2345.54,2345.34,2345.54,1039.0,2345.34,2345.54,2345.34,2345.54,1039.0
2023-03-23 09:45:00,2343.25,2343.25,2343.25,2343.25,100.0,2343.25,2343.25,2343.25,2343.25,100.0
2023-03-23 09:50:00,2330.08,2330.08,2325.98,2325.99,300.0,2330.08,2330.08,2325.98,2325.99,300.0
2023-03-23 09:55:00,2326.06,2329.83,2326.06,2327.26,1434.0,2326.06,2329.83,2326.06,2327.26,1434.0
2023-03-23 10:00:00,2330.1,2335.19,2328.32,2335.19,505.0,2330.1,2335.19,2328.32,2335.19,505.0
2023-03-23 10:05:00,2335.98,2335.98,2330.98,2331.62,1396.0,2335.98,2335.98,2330.98,2331.62,1396.0
2023-03-23 10:10:00,2329.92,2331.34,2329.92,2331.34,200.0,2329.92,2331.34,2329.92,2331.34,200.0
2023-03-23 10:15:00,2332.79,2332.8,2332.79,2332.79,400.0,2332.79,2332.8,2332.79,2332.79,400.0
2023-03-23 10:20:00,2330.68,2331.01,2325.01,2327.97,1453.0,2330.68,2331.01,2325.01,2327.97,1453.0
2023-03-23 10:25:00,2327.32,2328.2,2325.23,2326.82,1720.0,2327.32,2328.2,2325.23,2326.82,1720.0
2023-03-23 10:30:00,2326.88,2328.81,2324.85,2327.82,1000.0,2326.88,2328.81,2324.85,2327.82,1000.0
2023-03-23 10:35:00,2328.22,2329.57,2327.39,2327.39,602.0,2328.22,2329.57,2327.39,2327.39,602.0
2023-03-23 10:40:00,2328.0,2328.51,2328.0,2328.0,300.0,2328.0,2328.51,2328.0,2328.0,300.0
2023-03-23 10:45:00,2328.0,2335.4,2326.84,2335.4,900.0,2328.0,2335.4,2326.84,2335.4,900.0
2023-03-23 10:50:00,2339.8,2342.76,2339.8,2342.76,400.0,2339.8,2342.76,2339.8,2342.76,400.0
2023-03-23 10:55:00,2344.65,2344.65,2343.14,2343.14,200.0,2344.65,2344.65,2343.14,2343.14,200.0
2023-03-23 11:00:00,2342.86,2342.86,2340.07,2340.07,500.0,2342.86,2342.86,2340.07,2340.07,500.0
2023-03-23 11:05:00,2336.7,2338.66,2336.7,2338.66,427.0,2336.7,2338.66,2336.7,2338.66,427.0
2023-03-23 11:10:00,2337.11,2340.01,2337.11,2340.01,705.0,2337.11,2340.01,2337.11,2340.01,705.0
2023-03-23 11:15:00,2338.99,2339.0,2334.03,2334.03,421.0,2338.99,2339.0,2334.03,2334.03,421.0
2023-03-23 11:20:00,2333.41,2333.41,2333.41,2333.41,100.0,2333.41,2333.41,2333.41,2333.41,100.0
2023-03-23 11:25:00,2331.03,2331.03,2331.03,2331.03,100.0,2331.03,2331.03,2331.03,2331.03,100.0
2023-03-23 11:30:00,2332.04,2334.91,2329.86,2331.76,1100.0,2332.04,2334.91,2329.86,2331.76,1100.0
2023-03-23 11:35:00,2334.36,2334.36,2334.35,2334.36,100.0,2334.36,2334.36,2334.35,2334.36,100.0
2023-03-23 11:40:00,2334.36,2334.36,2334.36,2334.36,0.0,2334.36,2334.36,2334.36,2334.36,0.0
2023-03-23 11:45:00,2334.6,2334.6,2334.59,2334.6,200.0,2334.6,2334.6,2334.59,2334.6,200.0
2023-03-23 11:50:00,2336.67,2340.26,2336.67,2338.57,700.0,2336.67,2340.26,2336.67,2338.57,700.0
2023-03-23 11:55:00,2337.93,2337.93,2337.92,2337.93,200.0,2337.93,2337.93,2337.92,2337.93,200.0
2023-03-23 12:00:00,2335.07,2336.2,2335.07,2336.2,575.0,2335.07,2336.2,2335.07,2336.2,575.0
2023-03-23 12:05:00,2339.63,2339.63,2339.63,2339.63,100.0,2339.63,2339.63,2339.63,2339.63,100.0
2023-03-23 12:10:00,2338.1,2339.9,2338.1,2339.9,277.0,2338.1,2339.9,2338.1,2339.9,277.0
2023-03-23 12:15:00,2340.35,2340.35,2340.35,2340.35,100.0,2340.35,2340.35,2340.35,2340.35,100.0
2023-03-23 12:20:00,2338.77,2338.77,2338.44,2338.45,600.0,2338.77,2338.77,2338.44,2338.45,600.0
2023-03-23 12:25:00,2339.77,2339.77,2339.24,2339.24,200.0,2339.77,2339.77,2339.24,2339.24,200.0
2023-03-23 12:30:00,2339.24,2339.64,2339.21,2339.64,300.0,2339.24,2339.64,2339.21,2339.64,300.0
2023-03-23 12:35:00,2339.64,2340.28,2339.55,2340.28,582.0,2339.64,2340.28,2339.55,2340.28,582.0
2023-03-23 12:40:00,2340.28,2340.28,2340.28,2340.28,0.0,2340.28,2340.28,2340.28,2340.28,0.0
2023-03-23 12:45:00,2340.23,2340.23,2340.22,2340.22,200.0,2340.23,2340.23,2340.22,2340.22,200.0
2023-03-23 12:50:00,2339.43,2339.43,2339.43,2339.43,100.0,2339.43,2339.43,2339.43,2339.43,100.0
2023-03-23 12:55:00,2338.59,2338.59,2335.94,2335.95,300.0,2338.59,2338.59,2335.94,2335.95,300.0
2023-03-23 13:00:00,2334.77,2334.77,2334.77,2334.77,100.0,2334.77,2334.77,2334.77,2334.77,100.0
2023-03-23 13:05:00,2336.95,2336.95,2331.33,2331.33,600.0,2336.95,2336.95,2331.33,2331.33,600.0
2023-03-23 13:10:00,2330.37,2332.6,2330.37,2332.58,600.0,2330.37,2332.6,2330.37,2332.58,600.0
2023-03-23 13:15:00,2328.23,2328.24,2327.85,2327.85,2009.0,2328.23,2328.24,2327.85,2327.85,2009.0
2023-03-23 13:20:00,2329.88,2330.55,2329.88,2330.55,200.0,2329.88,2330.55,2329.88,2330.55,200.0
2023-03-23 13:25:00,2328.35,2328.36,2328.34,2328.34,400.0,2328.35,2328.36,2328.34,2328.34,400.0
2023-03-23 13:30:00,2328.45,2328.64,2328.1,2328.62,527.0,2328.45,2328.64,2328.1,2328.62,527.0
2023-03-23 13:35:00,2326.69,2326.69,2326.69,2326.69,1527.0,2326.69,2326.69,2326.69,2326.69,1527.0
2023-03-23 13:40:00,2326.82,2326.82,2326.82,2326.82,100.0,2326.82,2326.82,2326.82,2326.82,100.0
2023-03-23 13:45:00,2325.0,2325.0,2323.54,2323.55,938.0,2325.0,2325.0,2323.54,2323.55,938.0
2023-03-23 13:50:00,2323.37,2326.53,2323.36,2325.82,646.0,2323.37,2326.53,2323.36,2325.82,646.0
2023-03-23 13:55:00,2322.16,2326.18,2322.16,2323.8,2092.0,2322.16,2326.18,2322.16,2323.8,2092.0
2023-03-23 14:00:00,2325.16,2325.97,2325.16,2325.97,600.0,2325.16,2325.97,2325.16,2325.97,600.0
2023-03-23 14:05:00,2326.43,2326.76,2325.33,2325.52,400.0,2326.43,2326.76,2325.33,2325.52,400.0
2023-03-23 14:10:00,2326.52,2328.03,2326.39,2328.03,300.0,2326.52,2328.03,2326.39,2328.03,300.0
2023-03-23 14:15:00,2327.62,2327.85,2327.62,2327.85,200.0,2327.62,2327.85,2327.62,2327.85,200.0
2023-03-23 14:20:00,2326.2,2326.2,2325.48,2325.48,1690.0,2326.2,2326.2,2325.48,2325.48,1690.0
2023-03-23 14:25:00,2325.0,2325.0,2323.98,2323.98,300.0,2325.0,2325.0,2323.98,2323.98,300.0
2023-03-23 14:30:00,2322.64,2322.65,2322.64,2322.64,100.0,2322.64,2322.65,2322.64,2322.64,100.0
2023-03-23 14:35:00,2323.29,2323.29,2321.77,2322.05,540.0,2323.29,2323.29,2321.77,2322.05,540.0
2023-03-23 14:40:00,2321.0,2321.0,2317.48,2317.48,300.0,2321.0,2321.0,2317.48,2317.48,300.0
2023-03-23 14:45:00,2311.89,2311.89,2309.92,2309.92,597.0,2311.89,2311.89,2309.92,2309.92,597.0
2023-03-23 14:50:00,2309.77,2309.77,2309.77,2309.77,100.0,2309.77,2309.77,2309.77,2309.77,100.0
2023-03-23 14:55:00,2308.22,2311.38,2307.14,2311.38,540.0,2308.22,2311.38,2307.14,2311.38,540.0
2023-03-23 15:00:00,2315.92,2319.08,2315.92,2316.09,300.0,2315.92,2319.08,2315.92,2316.09,300.0
2023-03-23 15:05:00,2313.7,2313.71,2313.7,2313.7,100.0,2313.7,2313.71,2313.7,2313.7,100.0
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 15:15:00,2313.7,2313.7,2313.7,2313.7,0.0,2313.7,2313.7,2313.7,2313.7,0.0
2023-03-23 15:20:00,2311.77,2314.74,2309.36,2314.74,510.0,2311.77,2314.74,2309.36,2314.74,510.0
2023-03-23 15:25:00,2314.29,2315.45,2314.29,2315.45,500.0,2314.29,2315.45,2314.29,2315.45,500.0
2023-03-23 15:30:00,2313.23,2313.23,2311.43,2311.43,200.0,2313.23,2313.23,2311.43,2311.43,200.0
2023-03-23 15:35:00,2314.7,2314.78,2314.7,2314.78,200.0,2314.7,2314.78,2314.7,2314.78,200.0
2023-03-23 15:40:00,2313.9,2316.06,2312.56,2315.55,2129.0,2313.9,2316.06,2312.56,2315.55,2129.0
2023-03-23 15:45:00,2316.98,2316.98,2316.2,2316.69,400.0,2316.98,2316.98,2316.2,2316.69,400.0
2023-03-23 15:50:00,2317.64,2319.2,2312.06,2312.06,1416.0,2317.64,2319.2,2312.06,2312.06,1416.0
2023-03-23 15:55:00,2314.95,2314.95,2307.82,2307.82,3892.0,2314.95,2314.95,2307.82,2307.82,3892.0
2023-03-24 09:30:00,2316.31,2316.31,2316.31,2316.31,1368.0,2316.31,2316.31,2316.31,2316.31,1368.0
2023-03-24 09:35:00,2310.89,2310.89,2301.45,2301.45,300.0,2310.89,2310.89,2301.45,2301.45,300.0
2023-03-24 09:40:00,2306.05,2310.74,2304.24,2304.24,500.0,2306.05,2310.74,2304.24,2304.24,500.0
2023-03-24 09:45:00,2311.68,2311.68,2294.75,2300.17,1120.0,2311.68,2311.68,2294.75,2300.17,1120.0
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 09:55:00,2299.04,2299.04,2299.04,2299.04,0.0,2299.04,2299.04,2299.04,2299.04,0.0
2023-03-24 10:00:00,2303.52,2307.08,2303.52,2303.9,1342.0,2303.52,2307.08,2303.52,2303.9,1342.0
2023-03-24 10:05:00,2308.25,2311.1,2308.25,2309.7,385.0,2308.25,2311.1,2308.25,2309.7,385.0
2023-03-24 10:10:00,2309.01,2312.25,2309.0,2309.48,1098.0,2309.01,2312.25,2309.0,2309.48,1098.0
2023-03-24 10:15:00,2309.26,2309.26,2309.26,2309.26,100.0,2309.26,2309.26,2309.26,2309.26,100.0
2023-03-24 10:20:00,2309.26,2309.26,2309.26,2309.26,0.0,2309.26,2309.26,2309.26,2309.26,0.0
2023-03-24 10:25:00,2309.97,2315.68,2309.97,2315.68,616.0,2309.97,2315.68,2309.97,2315.68,616.0
2023-03-24 10:30:00,2315.68,2315.68,2315.68,2315.68,0.0,2315.68,2315.68,2315.68,2315.68,0.0
2023-03-24 10:35:00,2317.31,2317.31,2315.1,2315.1,300.0,2317.31,2317.31,2315.1,2315.1,300.0
2023-03-24 10:40:00,2313.21,2313.21,2310.75,2310.75,500.0,2313.21,2313.21,2310.75,2310.75,500.0
2023-03-24 10:45:00,2310.97,2311.6,2308.46,2308.46,345.0,2310.97,2311.6,2308.46,2308.46,345.0
2023-03-24 10:50:00,2308.46,2308.46,2308.46,2308.46,0.0,2308.46,2308.46,2308.46,2308.46,0.0
2023-03-24 10:55:00,2306.62,2307.07,2305.08,2305.19,700.0,2306.62,2307.07,2305.08,2305.19,700.0
2023-03-24 11:00:00,2306.72,2306.72,2306.51,2306.72,824.0,2306.72,2306.72,2306.51,2306.72,824.0
2023-03-24 11:05:00,2305.59,2306.52,2305.46,2305.46,810.0,2305.59,2306.52,2305.46,2305.46,810.0
2023-03-24 11:10:00,2304.5,2309.98,2304.5,2309.98,1126.0,2304.5,2309.98,2304.5,2309.98,1126.0
2023-03-24 11:15:00,2310.76,2310.76,2310.76,2310.76,100.0,2310.76,2310.76,2310.76,2310.76,100.0
2023-03-24 11:20:00,2311.02,2311.14,2309.6,2310.13,517.0,2311.02,2311.14,2309.6,2310.13,517.0
2023-03-24 11:25:00,2312.92,2313.29,2312.58,2312.58,800.0,2312.92,2313.29,2312.58,2312.58,800.0
2023-03-24 11:30:00,2312.58,2312.58,2312.58,2312.58,0.0,2312.58,2312.58,2312.58,2312.58,0.0
2023-03-24 11:35:00,2313.47,2313.47,2313.46,2313.47,100.0,2313.47,2313.47,2313.46,2313.47,100.0
2023-03-24 11:40:00,2314.15,2314.16,2313.13,2314.16,741.0,2314.15,2314.16,2313.13,2314.16,741.0
2023-03-24 11:45:00,2315.11,2318.15,2315.1,2316.29,1377.0,2315.11,2318.15,2315.1,2316.29,1377.0
2023-03-24 11:50:00,2316.29,2316.29,2316.29,2316.29,0.0,2316.29,2316.29,2316.29,2316.29,0.0
2023-03-24 11:55:00,2315.53,2316.3,2315.53,2316.3,1166.0,2315.53,2316.3,2315.53,2316.3,1166.0
2023-03-24 12:00:00,2317.3,2322.67,2317.3,2320.72,2198.0,2317.3,2322.67,2317.3,2320.72,2198.0
2023-03-24 12:05:00,2320.57,2323.1,2320.0,2321.25,900.0,2320.57,2323.1,2320.0,2321.25,900.0
2023-03-24 12:10:00,2321.25,2321.25,2321.25,2321.25,0.0,2321.25,2321.25,2321.25,2321.25,0.0
2023-03-24 12:15:00,2321.24,2321.24,2321.23,2321.24,100.0,2321.24,2321.24,2321.23,2321.24,100.0
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 12:25:00,2321.24,2321.24,2321.24,2321.24,0.0,2321.24,2321.24,2321.24,2321.24,0.0
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 12:35:00,2321.24,2321.24,2321.24,2321.24,0.0,2321.24,2321.24,2321.24,2321.24,0.0
2023-03-24 12:40:00,2334.2,2334.2,2334.2,2334.2,100.0,2334.2,2334.2,2334.2,2334.2,100.0
2023-03-24 12:45:00,2334.85,2338.21,2334.85,2338.21,762.0,2334.85,2338.21,2334.85,2338.21,762.0
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 12:55:00,2334.9,2334.9,2334.9,2334.9,0.0,2334.9,2334.9,2334.9,2334.9,0.0
2023-03-24 13:00:00,2335.52,2337.91,2335.52,2337.91,514.0,2335.52,2337.91,2335.52,2337.91,514.0
2023-03-24 13:05:00,2337.24,2337.24,2331.12,2334.49,1523.0,2337.24,2337.24,2331.12,2334.49,1523.0
2023-03-24 13:10:00,2335.87,2338.52,2335.87,2338.36,300.0,2335.87,2338.52,2335.87,2338.36,300.0
2023-03-24 13:15:00,2335.18,2336.06,2333.25,2333.25,1253.0,2335.18,2336.06,2333.25,2333.25,1253.0
2023-03-24 13:20:00,2332.2,2332.59,2332.2,2332.59,276.0,2332.2,2332.59,2332.2,2332.59,276.0
2023-03-24 13:25:00,2332.57,2334.65,2332.57,2332.65,700.0,2332.57,2334.65,2332.57,2332.65,700.0
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 13:35:00,2330.88,2330.88,2330.88,2330.88,0.0,2330.88,2330.88,2330.88,2330.88,0.0
2023-03-24 13:40:00,2330.91,2330.91,2330.1,2330.1,200.0,2330.91,2330.91,2330.1,2330.1,200.0
2023-03-24 13:45:00,2330.32,2330.32,2326.56,2326.56,685.0,2330.32,2330.32,2326.56,2326.56,685.0
2023-03-24 13:50:00,2324.25,2324.25,2321.45,2323.32,800.0,2324.25,2324.25,2321.45,2323.32,800.0
2023-03-24 13:55:00,2321.44,2326.61,2321.44,2326.61,300.0,2321.44,2326.61,2321.44,2326.61,300.0
2023-03-24 14:00:00,2326.61,2326.61,2326.61,2326.61,0.0,2326.61,2326.61,2326.61,2326.61,0.0
2023-03-24 14:05:00,2327.29,2327.29,2327.27,2327.27,300.0,2327.29,2327.29,2327.27,2327.27,300.0
2023-03-24 14:10:00,2329.1,2329.1,2327.98,2327.98,200.0,2329.1,2329.1,2327.98,2327.98,200.0
2023-03-24 14:15:00,2328.39,2329.67,2328.38,2329.67,838.0,2328.39,2329.67,2328.38,2329.67,838.0
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 14:25:00,2330.02,2330.02,2330.02,2330.02,0.0,2330.02,2330.02,2330.02,2330.02,0.0
2023-03-24 14:30:00,2329.76,2329.76,2329.59,2329.6,200.0,2329.76,2329.76,2329.59,2329.6,200.0
2023-03-24 14:35:00,2333.08,2333.08,2331.39,2331.39,550.0,2333.08,2333.08,2331.39,2331.39,550.0
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 14:45:00,2331.12,2331.12,2331.12,2331.12,0.0,2331.12,2331.12,2331.12,2331.12,0.0
2023-03-24 14:50:00,2331.07,2331.07,2331.07,2331.07,100.0,2331.07,2331.07,2331.07,2331.07,100.0
2023-03-24 14:55:00,2331.63,2331.63,2330.88,2330.88,300.0,2331.63,2331.63,2330.88,2330.88,300.0
2023-03-24 15:00:00,2331.33,2331.33,2329.56,2329.56,371.0,2331.33,2331.33,2329.56,2329.56,371.0
2023-03-24 15:05:00,2329.09,2329.09,2326.68,2327.22,500.0,2329.09,2329.09,2326.68,2327.22,500.0
2023-03-24 15:10:00,2328.24,2328.24,2328.24,2328.24,296.0,2328.24,2328.24,2328.24,2328.24,296.0
2023-03-24 15:15:00,2329.29,2332.28,2329.29,2332.28,1000.0,2329.29,2332.28,2329.29,2332.28,1000.0
2023-03-24 15:20:00,2332.41,2332.41,2331.45,2331.45,450.0,2332.41,2332.41,2331.45,2331.45,450.0
2023-03-24 15:25:00,2331.42,2331.42,2331.42,2331.42,100.0,2331.42,2331.42,2331.42,2331.42,100.0
2023-03-24 15:30:00,2332.68,2332.69,2332.68,2332.68,100.0,2332.68,2332.69,2332.68,2332.68,100.0
2023-03-24 15:35:00,2331.64,2331.64,2331.64,2331.64,100.0,2331.64,2331.64,2331.64,2331.64,100.0
2023-03-24 15:40:00,2330.89,2331.13,2330.78,2331.13,816.0,2330.89,2331.13,2330.78,2331.13,816.0
2023-03-24 15:45:00,2329.28,2329.42,2327.57,2327.57,760.0,2329.28,2329.42,2327.57,2327.57,760.0
2023-03-24 15:50:00,2327.03,2327.03,2324.68,2324.68,300.0,2327.03,2327.03,2324.68,2324.68,300.0
2023-03-24 15:55:00,2324.89,2330.97,2324.2,2330.97,1619.0,2324.89,2330.97,2324.2,2330.97,1619.0
2023-03-27 09:30:00,2336.49,2344.0,2333.15,2344.0,1319.0,2336.49,2344.0,2333.15,2344.0,1319.0
2023-03-27 09:35:00,2357.5,2357.5,2345.5,2348.6,1034.0,2357.5,2357.5,2345.5,2348.6,1034.0
2023-03-27 09:40:00,2346.27,2349.34,2343.16,2349.34,1460.0,2346.27,2349.34,2343.16,2349.34,1460.0
2023-03-27 09:45:00,2350.52,2354.95,2348.81,2350.16,1270.0,2350.52,2354.95,2348.81,2350.16,1270.0
2023-03-27 09:50:00,2349.06,2349.06,2348.09,2348.09,200.0,2349.06,2349.06,2348.09,2348.09,200.0
2023-03-27 09:55:00,2347.29,2351.84,2347.29,2351.84,700.0,2347.29,2351.84,2347.29,2351.84,700.0
2023-03-27 10:00:00,2350.35,2351.16,2348.48,2348.48,887.0,2350.35,2351.16,2348.48,2348.48,887.0
2023-03-27 10:05:00,2348.49,2350.87,2348.46,2349.81,1000.0,2348.49,2350.87,2348.46,2349.81,1000.0
2023-03-27 10:10:00,2349.81,2349.96,2349.81,2349.96,343.0,2349.81,2349.96,2349.81,2349.96,343.0
2023-03-27 10:15:00,2349.22,2351.95,2346.96,2348.31,600.0,2349.22,2351.95,2346.96,2348.31,600.0
2023-03-27 10:20:00,2348.31,2348.31,2348.31,2348.31,0.0,2348.31,2348.31,2348.31,2348.31,0.0
2023-03-27 10:25:00,2350.24,2350.57,2349.17,2349.17,400.0,2350.24,2350.57,2349.17,2349.17,400.0
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 10:35:00,2349.55,2349.55,2349.55,2349.55,0.0,2349.55,2349.55,2349.55,2349.55,0.0
2023-03-27 10:40:00,2347.34,2347.34,2347.34,2347.34,100.0,2347.34,2347.34,2347.34,2347.34,100.0
2023-03-27 10:45:00,2343.89,2343.89,2343.23,2343.7,400.0,2343.89,2343.89,2343.23,2343.7,400.0
2023-03-27 10:50:00,2344.03,2347.01,2344.03,2347.01,570.0,2344.03,2347.01,2344.03,2347.01,570.0
2023-03-27 10:55:00,2346.03,2346.03,2346.02,2346.03,100.0,2346.03,2346.03,2346.02,2346.03,100.0
2023-03-27 11:00:00,2349.53,2349.66,2348.33,2349.5,600.0,2349.53,2349.66,2348.33,2349.5,600.0
2023-03-27 11:05:00,2347.32,2349.46,2346.06,2346.07,600.0,2347.32,2349.46,2346.06,2346.07,600.0
2023-03-27 11:10:00,2346.07,2346.07,2346.07,2346.07,0.0,2346.07,2346.07,2346.07,2346.07,0.0
2023-03-27 11:15:00,2347.14,2347.14,2347.13,2347.13,300.0,2347.14,2347.14,2347.13,2347.13,300.0
2023-03-27 11:20:00,2349.16,2349.4,2348.89,2349.38,1200.0,2349.16,2349.4,2348.89,2349.38,1200.0
2023-03-27 11:25:00,2350.25,2353.88,2348.28,2352.36,2100.0,2350.25,2353.88,2348.28,2352.36,2100.0
2023-03-27 11:30:00,2352.53,2352.94,2352.52,2352.94,400.0,2352.53,2352.94,2352.52,2352.94,400.0
2023-03-27 11:35:00,2352.56,2353.87,2351.28,2353.87,1000.0,2352.56,2353.87,2351.28,2353.87,1000.0
2023-03-27 11:40:00,2353.58,2355.62,2352.87,2352.87,621.0,2353.58,2355.62,2352.87,2352.87,621.0
2023-03-27 11:45:00,2352.54,2352.95,2351.56,2351.6,1413.0,2352.54,2352.95,2351.56,2351.6,1413.0
2023-03-27 11:50:00,2351.32,2351.32,2349.83,2349.83,900.0,2351.32,2351.32,2349.83,2349.83,900.0
2023-03-27 11:55:00,2350.0,2350.24,2349.01,2350.24,500.0,2350.0,2350.24,2349.01,2350.24,500.0
2023-03-27 12:00:00,2350.33,2350.33,2350.21,2350.22,200.0,2350.33,2350.33,2350.21,2350.22,200.0
2023-03-27 12:05:00,2348.95,2348.95,2346.0,2346.0,500.0,2348.95,2348.95,2346.0,2346.0,500.0
2023-03-27 12:10:00,2344.72,2344.72,2343.76,2343.76,300.0,2344.72,2344.72,2343.76,2343.76,300.0
2023-03-27 12:15:00,2344.29,2345.93,2344.11,2345.93,820.0,2344.29,2345.93,2344.11,2345.93,820.0
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 12:25:00,2347.47,2347.47,2347.47,2347.47,0.0,2347.47,2347.47,2347.47,2347.47,0.0
2023-03-27 12:30:00,2347.01,2347.22,2346.23,2346.23,300.0,2347.01,2347.22,2346.23,2346.23,300.0
2023-03-27 12:35:00,2345.85,2345.86,2345.1,2345.1,300.0,2345.85,2345.86,2345.1,2345.1,300.0
2023-03-27 12:40:00,2345.01,2345.01,2344.34,2344.91,700.0,2345.01,2345.01,2344.34,2344.91,700.0
2023-03-27 12:45:00,2344.5,2345.87,2344.07,2345.38,1078.0,2344.5,2345.87,2344.07,2345.38,1078.0
2023-03-27 12:50:00,2345.38,2345.38,2345.38,2345.38,0.0,2345.38,2345.38,2345.38,2345.38,0.0
2023-03-27 12:55:00,2347.29,2347.29,2347.28,2347.29,100.0,2347.29,2347.29,2347.28,2347.29,100.0
2023-03-27 13:00:00,2348.56,2349.32,2347.54,2348.5,500.0,2348.56,2349.32,2347.54,2348.5,500.0
2023-03-27 13:05:00,2350.29,2350.6,2348.65,2348.65,1016.0,2350.29,2350.6,2348.65,2348.65,1016.0
2023-03-27 13:10:00,2348.65,2348.65,2348.65,2348.65,0.0,2348.65,2348.65,2348.65,2348.65,0.0
2023-03-27 13:15:00,2350.07,2351.22,2350.07,2350.74,451.0,2350.07,2351.22,2350.07,2350.74,451.0
2023-03-27 13:20:00,2352.19,2354.74,2351.45,2354.74,715.0,2352.19,2354.74,2351.45,2354.74,715.0
2023-03-27 13:25:00,2353.64,2354.5,2353.64,2354.5,300.0,2353.64,2354.5,2353.64,2354.5,300.0
2023-03-27 13:30:00,2355.57,2355.57,2355.57,2355.57,100.0,2355.57,2355.57,2355.57,2355.57,100.0
2023-03-27 13:35:00,2357.24,2357.25,2357.24,2357.24,100.0,2357.24,2357.25,2357.24,2357.24,100.0
2023-03-27 13:40:00,2357.43,2358.55,2357.43,2358.55,521.0,2357.43,2358.55,2357.43,2358.55,521.0
2023-03-27 13:45:00,2359.65,2359.65,2358.46,2359.42,500.0,2359.65,2359.65,2358.46,2359.42,500.0
2023-03-27 13:50:00,2360.16,2360.16,2357.98,2357.98,607.0,2360.16,2360.16,2357.98,2357.98,607.0
2023-03-27 13:55:00,2357.96,2357.96,2357.12,2357.13,700.0,2357.96,2357.96,2357.12,2357.13,700.0
2023-03-27 14:00:00,2359.89,2365.43,2359.89,2365.43,1400.0,2359.89,2365.43,2359.89,2365.43,1400.0
2023-03-27 14:05:00,2365.19,2366.46,2362.0,2362.43,2568.0,2365.19,2366.46,2362.0,2362.43,2568.0
2023-03-27 14:10:00,2362.58,2364.53,2362.37,2364.44,4710.0,2362.58,2364.53,2362.37,2364.44,4710.0
2023-03-27 14:15:00,2364.34,2365.99,2364.33,2365.99,300.0,2364.34,2365.99,2364.33,2365.99,300.0
2023-03-27 14:20:00,2366.33,2369.57,2366.32,2369.57,1500.0,2366.33,2369.57,2366.32,2369.57,1500.0
2023-03-27 14:25:00,2367.41,2367.41,2367.41,2367.41,100.0,2367.41,2367.41,2367.41,2367.41,100.0
2023-03-27 14:30:00,2367.56,2377.08,2367.56,2373.96,1687.0,2367.56,2377.08,2367.56,2373.96,1687.0
2023-03-27 14:35:00,2372.77,2373.73,2371.51,2373.47,2785.0,2372.77,2373.73,2371.51,2373.47,2785.0
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 14:45:00,2373.48,2373.48,2373.48,2373.48,0.0,2373.48,2373.48,2373.48,2373.48,0.0
2023-03-27 14:50:00,2376.75,2378.47,2376.64,2378.47,300.0,2376.75,2378.47,2376.64,2378.47,300.0
2023-03-27 14:55:00,2379.76,2381.5,2379.76,2381.5,600.0,2379.76,2381.5,2379.76,2381.5,600.0
2023-03-27 15:00:00,2381.29,2381.41,2380.75,2380.75,400.0,2381.29,2381.41,2380.75,2380.75,400.0
2023-03-27 15:05:00,2378.72,2381.07,2378.7,2381.07,903.0,2378.72,2381.07,2378.7,2381.07,903.0
2023-03-27 15:10:00,2381.07,2381.07,2381.07,2381.07,0.0,2381.07,2381.07,2381.07,2381.07,0.0
2023-03-27 15:15:00,2381.21,2383.1,2380.74,2380.74,1246.0,2381.21,2383.1,2380.74,2380.74,1246.0
2023-03-27 15:20:00,2380.54,2382.94,2380.49,2381.81,2351.0,2380.54,2382.94,2380.49,2381.81,2351.0
2023-03-27 15:25:00,2384.16,2386.55,2383.65,2386.55,900.0,2384.16,2386.55,2383.65,2386.55,900.0
2023-03-27 15:30:00,2386.0,2386.01,2382.3,2383.39,5391.0,2386.0,2386.01,2382.3,2383.39,5391.0
2023-03-27 15:35:00,2380.72,2380.72,2372.56,2372.56,1127.0,2380.72,2380.72,2372.56,2372.56,1127.0
2023-03-27 15:40:00,2373.3,2373.68,2370.6,2370.6,1118.0,2373.3,2373.68,2370.6,2370.6,1118.0
2023-03-27 15:45:00,2370.53,2371.84,2369.64,2370.55,3734.0,2370.53,2371.84,2369.64,2370.55,3734.0
2023-03-27 15:50:00,2367.42,2371.19,2367.42,2370.01,2652.0,2367.42,2371.19,2367.42,2370.01,2652.0
2023-03-27 15:55:00,2369.44,2369.44,2368.39,2369.41,8377.0,2369.44,2369.44,2368.39,2369.41,8377.0
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 09:35:00,2389.99,2389.99,2389.99,2389.99,0.0,2389.99,2389.99,2389.99,2389.99,0.0
2023-03-28 09:40:00,2389.99,2389.99,2389.99,2389.99,0.0,2389.99,2389.99,2389.99,2389.99,0.0
2023-03-28 09:45:00,2394.5,2394.5,2394.5,2394.5,100.0,2394.5,2394.5,2394.5,2394.5,100.0
2023-03-28 09:50:00,2395.0,2395.07,2395.0,2395.07,500.0,2395.0,2395.07,2395.0,2395.07,500.0
2023-03-28 09:55:00,2394.18,2394.18,2394.18,2394.18,100.0,2394.18,2394.18,2394.18,2394.18,100.0
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 10:05:00,2400.0,2400.0,2400.0,2400.0,0.0,2400.0,2400.0,2400.0,2400.0,0.0
2023-03-28 10:10:00,2400.0,2400.0,2400.0,2400.0,0.0,2400.0,2400.0,2400.0,2400.0,0.0
2023-03-28 10:15:00,2399.14,2399.14,2396.01,2396.01,1100.0,2399.14,2399.14,2396.01,2396.01,1100.0
2023-03-28 10:20:00,2399.26,2399.26,2399.25,2399.26,139.0,2399.26,2399.26,2399.25,2399.26,139.0
2023-03-28 10:25:00,2392.88,2392.88,2392.88,2392.88,100.0,2392.88,2392.88,2392.88,2392.88,100.0
2023-03-28 10:30:00,2391.81,2391.81,2391.81,2391.81,100.0,2391.81,2391.81,2391.81,2391.81,100.0
2023-03-28 10:35:00,2390.32,2390.32,2385.72,2390.0,3493.0,2390.32,2390.32,2385.72,2390.0,3493.0
2023-03-28 10:40:00,2387.43,2390.49,2387.43,2390.07,1017.0,2387.43,2390.49,2387.43,2390.07,1017.0
2023-03-28 10:45:00,2392.5,2394.95,2392.5,2394.95,300.0,2392.5,2394.95,2392.5,2394.95,300.0
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 10:55:00,2394.95,2394.95,2394.95,2394.95,0.0,2394.95,2394.95,2394.95,2394.95,0.0
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 11:05:00,2393.5,2393.5,2393.5,2393.5,0.0,2393.5,2393.5,2393.5,2393.5,0.0
2023-03-28 11:10:00,2393.36,2393.36,2390.65,2390.65,200.0,2393.36,2393.36,2390.65,2390.65,200.0
2023-03-28 11:15:00,2393.39,2393.39,2393.39,2393.39,100.0,2393.39,2393.39,2393.39,2393.39,100.0
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 11:25:00,2393.39,2393.39,2393.39,2393.39,0.0,2393.39,2393.39,2393.39,2393.39,0.0
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 11:35:00,2393.31,2393.31,2393.31,2393.31,0.0,2393.31,2393.31,2393.31,2393.31,0.0
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 11:45:00,2394.83,2394.83,2394.83,2394.83,0.0,2394.83,2394.83,2394.83,2394.83,0.0
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 11:55:00,2394.83,2394.83,2394.83,2394.83,0.0,2394.83,2394.83,2394.83,2394.83,0.0
2023-03-28 12:00:00,2394.83,2394.83,2394.83,2394.83,0.0,2394.83,2394.83,2394.83,2394.83,0.0
2023-03-28 12:05:00,2394.18,2395.95,2394.18,2395.95,300.0,2394.18,2395.95,2394.18,2395.95,300.0
2023-03-28 12:10:00,2395.95,2395.95,2395.95,2395.95,0.0,2395.95,2395.95,2395.95,2395.95,0.0
2023-03-28 12:15:00,2395.3,2395.3,2394.32,2394.65,400.0,2395.3,2395.3,2394.32,2394.65,400.0
2023-03-28 12:20:00,2396.93,2401.5,2396.93,2400.82,927.0,2396.93,2401.5,2396.93,2400.82,927.0
2023-03-28 12:25:00,2401.13,2402.38,2401.13,2402.38,230.0,2401.13,2402.38,2401.13,2402.38,230.0
2023-03-28 12:30:00,2402.32,2402.32,2402.32,2402.32,100.0,2402.32,2402.32,2402.32,2402.32,100.0
2023-03-28 12:35:00,2403.3,2405.0,2403.3,2405.0,650.0,2403.3,2405.0,2403.3,2405.0,650.0
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 12:45:00,2405.0,2405.0,2405.0,2405.0,0.0,2405.0,2405.0,2405.0,2405.0,0.0
2023-03-28 12:50:00,2406.01,2406.01,2406.01,2406.01,100.0,2406.01,2406.01,2406.01,2406.01,100.0
2023-03-28 12:55:00,2406.87,2406.92,2406.87,2406.92,235.0,2406.87,2406.92,2406.87,2406.92,235.0
2023-03-28 13:00:00,2406.92,2406.92,2406.92,2406.92,0.0,2406.92,2406.92,2406.92,2406.92,0.0
2023-03-28 13:05:00,2407.47,2407.47,2407.08,2407.08,200.0,2407.47,2407.47,2407.08,2407.08,200.0
2023-03-28 13:10:00,2407.0,2407.24,2407.0,2407.24,400.0,2407.0,2407.24,2407.0,2407.24,400.0
2023-03-28 13:15:00,2407.24,2407.65,2407.24,2407.65,433.0,2407.24,2407.65,2407.24,2407.65,433.0
2023-03-28 13:20:00,2408.47,2409.24,2408.47,2409.24,940.0,2408.47,2409.24,2408.47,2409.24,940.0
2023-03-28 13:25:00,2408.99,2409.67,2408.99,2409.09,1033.0,2408.99,2409.67,2408.99,2409.09,1033.0
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 13:35:00,2409.68,2409.68,2409.68,2409.68,0.0,2409.68,2409.68,2409.68,2409.68,0.0
2023-03-28 13:40:00,2410.14,2411.36,2409.67,2411.36,900.0,2410.14,2411.36,2409.67,2411.36,900.0
2023-03-28 13:45:00,2411.1,2411.49,2411.1,2411.49,500.0,2411.1,2411.49,2411.1,2411.49,500.0
2023-03-28 13:50:00,2411.4,2411.44,2409.94,2409.94,1329.0,2411.4,2411.44,2409.94,2409.94,1329.0
2023-03-28 13:55:00,2409.11,2409.11,2408.0,2409.04,300.0,2409.11,2409.11,2408.0,2409.04,300.0
2023-03-28 14:00:00,2409.18,2409.18,2409.18,2409.18,200.0,2409.18,2409.18,2409.18,2409.18,200.0
2023-03-28 14:05:00,2409.1,2409.1,2409.1,2409.1,100.0,2409.1,2409.1,2409.1,2409.1,100.0
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 14:15:00,2408.12,2408.12,2408.12,2408.12,0.0,2408.12,2408.12,2408.12,2408.12,0.0
2023-03-28 14:20:00,2408.27,2409.5,2408.27,2408.5,1580.0,2408.27,2409.5,2408.27,2408.5,1580.0
2023-03-28 14:25:00,2408.83,2408.83,2407.0,2407.0,400.0,2408.83,2408.83,2407.0,2407.0,400.0
2023-03-28 14:30:00,2406.69,2407.0,2405.44,2405.45,500.0,2406.69,2407.0,2405.44,2405.45,500.0
2023-03-28 14:35:00,2402.12,2402.5,2402.12,2402.5,718.0,2402.12,2402.5,2402.12,2402.5,718.0
2023-03-28 14:40:00,2402.5,2402.5,2400.55,2402.45,1119.0,2402.5,2402.5,2400.55,2402.45,1119.0
2023-03-28 14:45:00,2401.0,2401.69,2401.0,2401.0,643.0,2401.0,2401.69,2401.0,2401.0,643.0
2023-03-28 14:50:00,2401.39,2401.81,2401.0,2401.42,2611.0,2401.39,2401.81,2401.0,2401.42,2611.0
2023-03-28 14:55:00,2401.82,2401.82,2401.81,2401.82,100.0,2401.82,2401.82,2401.81,2401.82,100.0
2023-03-28 15:00:00,2401.82,2401.82,2401.82,2401.82,0.0,2401.82,2401.82,2401.82,2401.82,0.0
2023-03-28 15:05:00,2401.7,2402.35,2401.7,2401.73,760.0,2401.7,2402.35,2401.7,2401.73,760.0
2023-03-28 15:10:00,2402.38,2402.38,2401.0,2401.0,1656.0,2402.38,2402.38,2401.0,2401.0,1656.0
2023-03-28 15:15:00,2401.0,2401.0,2398.53,2399.0,1662.0,2401.0,2401.0,2398.53,2399.0,1662.0
2023-03-28 15:20:00,2399.76,2400.54,2399.0,2400.54,1350.0,2399.76,2400.54,2399.0,2400.54,1350.0
2023-03-28 15:25:00,2400.38,2400.68,2400.37,2400.68,300.0,2400.38,2400.68,2400.37,2400.68,300.0
2023-03-28 15:30:00,2399.0,2400.1,2399.0,2400.1,1965.0,2399.0,2400.1,2399.0,2400.1,1965.0
2023-03-28 15:35:00,2400.09,2400.09,2400.08,2400.09,100.0,2400.09,2400.09,2400.08,2400.09,100.0
2023-03-28 15:40:00,2400.09,2400.09,2400.09,2400.09,0.0,2400.09,2400.09,2400.09,2400.09,0.0
2023-03-28 15:45:00,2400.25,2402.24,2400.25,2402.24,1404.0,2400.25,2402.24,2400.25,2402.24,1404.0
2023-03-28 15:50:00,2403.65,2403.65,2401.51,2401.51,1300.0,2403.65,2403.65,2401.51,2401.51,1300.0
2023-03-28 15:55:00,2400.87,2404.09,2400.33,2403.82,2859.0,2400.87,2404.09,2400.33,2403.82,2859.0
2023-03-29 09:30:00,2394.45,2405.07,2394.45,2405.07,5147.0,2394.45,2405.07,2394.45,2405.07,5147.0
2023-03-29 09:35:00,2389.04,2402.14,2389.04,2390.44,1200.0,2389.04,2402.14,2389.04,2390.44,1200.0
2023-03-29 09:40:00,2398.82,2398.82,2398.82,2398.82,100.0,2398.82,2398.82,2398.82,2398.82,100.0
2023-03-29 09:45:00,2397.59,2400.04,2397.59,2399.36,2700.0,2397.59,2400.04,2397.59,2399.36,2700.0
2023-03-29 09:50:00,2398.0,2400.62,2398.0,2399.31,1902.0,2398.0,2400.62,2398.0,2399.31,1902.0
2023-03-29 09:55:00,2392.5,2392.5,2391.0,2391.0,400.0,2392.5,2392.5,2391.0,2391.0,400.0
2023-03-29 10:00:00,2391.78,2391.78,2387.65,2387.66,200.0,2391.78,2391.78,2387.65,2387.66,200.0
2023-03-29 10:05:00,2389.13,2389.13,2389.12,2389.13,100.0,2389.13,2389.13,2389.12,2389.13,100.0
2023-03-29 10:10:00,2389.5,2389.62,2389.5,2389.62,1175.0,2389.5,2389.62,2389.5,2389.62,1175.0
2023-03-29 10:15:00,2389.68,2393.86,2389.67,2393.86,510.0,2389.68,2393.86,2389.67,2393.86,510.0
2023-03-29 10:20:00,2396.89,2400.13,2394.0,2396.72,1000.0,2396.89,2400.13,2394.0,2396.72,1000.0
2023-03-29 10:25:00,2399.5,2399.5,2397.58,2399.5,400.0,2399.5,2399.5,2397.58,2399.5,400.0
2023-03-29 10:30:00,2397.99,2400.1,2396.64,2400.1,808.0,2397.99,2400.1,2396.64,2400.1,808.0
2023-03-29 10:35:00,2396.99,2400.25,2394.02,2400.25,1304.0,2396.99,2400.25,2394.02,2400.25,1304.0
2023-03-29 10:40:00,2400.28,2405.26,2400.28,2403.64,500.0,2400.28,2405.26,2400.28,2403.64,500.0
2023-03-29 10:45:00,2401.01,2403.58,2401.01,2402.22,500.0,2401.01,2403.58,2401.01,2402.22,500.0
2023-03-29 10:50:00,2403.28,2406.07,2400.82,2400.82,2200.0,2403.28,2406.07,2400.82,2400.82,2200.0
2023-03-29 10:55:00,2401.77,2404.13,2399.94,2403.07,1367.0,2401.77,2404.13,2399.94,2403.07,1367.0
2023-03-29 11:00:00,2400.31,2400.31,2398.72,2398.72,700.0,2400.31,2400.31,2398.72,2398.72,700.0
2023-03-29 11:05:00,2398.38,2400.13,2394.84,2396.24,1900.0,2398.38,2400.13,2394.84,2396.24,1900.0
2023-03-29 11:10:00,2395.82,2396.86,2394.0,2394.0,1885.0,2395.82,2396.86,2394.0,2394.0,1885.0
2023-03-29 11:15:00,2395.59,2395.59,2394.0,2394.0,800.0,2395.59,2395.59,2394.0,2394.0,800.0
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 11:25:00,2394.0,2394.0,2394.0,2394.0,0.0,2394.0,2394.0,2394.0,2394.0,0.0
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 11:35:00,2394.58,2394.58,2394.58,2394.58,0.0,2394.58,2394.58,2394.58,2394.58,0.0
2023-03-29 11:40:00,2394.0,2394.05,2391.77,2391.77,876.0,2394.0,2394.05,2391.77,2391.77,876.0
2023-03-29 11:45:00,2391.7,2391.7,2390.34,2390.34,363.0,2391.7,2391.7,2390.34,2390.34,363.0
2023-03-29 11:50:00,2388.25,2392.75,2388.25,2391.84,981.0,2388.25,2392.75,2388.25,2391.84,981.0
2023-03-29 11:55:00,2385.89,2387.42,2385.89,2387.01,300.0,2385.89,2387.42,2385.89,2387.01,300.0
2023-03-29 12:00:00,2385.0,2385.0,2380.52,2381.22,400.0,2385.0,2385.0,2380.52,2381.22,400.0
2023-03-29 12:05:00,2381.91,2381.91,2381.91,2381.91,100.0,2381.91,2381.91,2381.91,2381.91,100.0
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 12:15:00,2384.25,2384.25,2384.25,2384.25,0.0,2384.25,2384.25,2384.25,2384.25,0.0
2023-03-29 12:20:00,2384.3,2384.3,2384.0,2384.0,500.0,2384.3,2384.3,2384.0,2384.0,500.0
2023-03-29 12:25:00,2384.0,2385.53,2384.0,2385.53,400.0,2384.0,2385.53,2384.0,2385.53,400.0
2023-03-29 12:30:00,2387.39,2389.76,2387.39,2388.49,1862.0,2387.39,2389.76,2387.39,2388.49,1862.0
2023-03-29 12:35:00,2388.47,2391.72,2388.47,2391.72,700.0,2388.47,2391.72,2388.47,2391.72,700.0
2023-03-29 12:40:00,2389.97,2391.56,2389.97,2391.56,200.0,2389.97,2391.56,2389.97,2391.56,200.0
2023-03-29 12:45:00,2391.72,2392.01,2391.07,2391.74,6717.0,2391.72,2392.01,2391.07,2391.74,6717.0
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 12:55:00,2393.6,2393.6,2393.6,2393.6,0.0,2393.6,2393.6,2393.6,2393.6,0.0
2023-03-29 13:00:00,2393.71,2394.48,2393.71,2394.47,200.0,2393.71,2394.48,2393.71,2394.47,200.0
2023-03-29 13:05:00,2395.44,2395.44,2395.44,2395.44,200.0,2395.44,2395.44,2395.44,2395.44,200.0
2023-03-29 13:10:00,2398.3,2398.3,2398.3,2398.3,100.0,2398.3,2398.3,2398.3,2398.3,100.0
2023-03-29 13:15:00,2397.99,2397.99,2397.98,2397.99,100.0,2397.99,2397.99,2397.98,2397.99,100.0
2023-03-29 13:20:00,2397.99,2397.99,2397.99,2397.99,0.0,2397.99,2397.99,2397.99,2397.99,0.0
2023-03-29 13:25:00,2400.13,2400.13,2400.12,2400.13,100.0,2400.13,2400.13,2400.12,2400.13,100.0
2023-03-29 13:30:00,2400.16,2400.26,2397.94,2398.28,822.0,2400.16,2400.26,2397.94,2398.28,822.0
2023-03-29 13:35:00,2398.34,2398.34,2396.91,2396.91,504.0,2398.34,2398.34,2396.91,2396.91,504.0
2023-03-29 13:40:00,2395.6,2397.38,2395.59,2395.6,300.0,2395.6,2397.38,2395.59,2395.6,300.0
2023-03-29 13:45:00,2395.62,2395.71,2393.85,2395.48,600.0,2395.62,2395.71,2393.85,2395.48,600.0
2023-03-29 13:50:00,2394.97,2394.97,2392.42,2393.12,400.0,2394.97,2394.97,2392.42,2393.12,400.0
2023-03-29 13:55:00,2393.76,2393.76,2393.76,2393.76,100.0,2393.76,2393.76,2393.76,2393.76,100.0
2023-03-29 14:00:00,2392.27,2393.08,2390.67,2393.0,882.0,2392.27,2393.08,2390.67,2393.0,882.0
2023-03-29 14:05:00,2393.47,2393.47,2392.42,2392.42,300.0,2393.47,2393.47,2392.42,2392.42,300.0
2023-03-29 14:10:00,2394.76,2394.91,2394.76,2394.82,400.0,2394.76,2394.91,2394.76,2394.82,400.0
2023-03-29 14:15:00,2393.83,2393.83,2393.83,2393.83,100.0,2393.83,2393.83,2393.83,2393.83,100.0
2023-03-29 14:20:00,2393.47,2393.47,2393.47,2393.47,100.0,2393.47,2393.47,2393.47,2393.47,100.0
2023-03-29 14:25:00,2393.26,2394.85,2393.25,2394.85,300.0,2393.26,2394.85,2393.25,2394.85,300.0
2023-03-29 14:30:00,2395.36,2397.47,2394.08,2397.47,500.0,2395.36,2397.47,2394.08,2397.47,500.0
2023-03-29 14:35:00,2398.62,2398.62,2397.97,2397.97,521.0,2398.62,2398.62,2397.97,2397.97,521.0
2023-03-29 14:40:00,2397.36,2399.26,2397.36,2397.7,1069.0,2397.36,2399.26,2397.36,2397.7,1069.0
2023-03-29 14:45:00,2397.7,2399.27,2397.69,2399.27,200.0,2397.7,2399.27,2397.69,2399.27,200.0
2023-03-29 14:50:00,2400.51,2400.58,2397.67,2400.58,560.0,2400.51,2400.58,2397.67,2400.58,560.0
2023-03-29 14:55:00,2400.71,2400.71,2400.71,2400.71,100.0,2400.71,2400.71,2400.71,2400.71,100.0
2023-03-29 15:00:00,2401.01,2404.48,2401.0,2404.48,600.0,2401.01,2404.48,2401.0,2404.48,600.0
2023-03-29 15:05:00,2402.9,2403.49,2401.26,2402.99,1396.0,2402.9,2403.49,2401.26,2402.99,1396.0
2023-03-29 15:10:00,2401.27,2403.24,2401.26,2403.24,900.0,2401.27,2403.24,2401.26,2403.24,900.0
2023-03-29 15:15:00,2404.55,2404.61,2403.46,2404.48,1104.0,2404.55,2404.61,2403.46,2404.48,1104.0
2023-03-29 15:20:00,2403.14,2405.0,2403.13,2404.45,600.0,2403.14,2405.0,2403.13,2404.45,600.0
2023-03-29 15:25:00,2402.23,2404.79,2402.02,2403.11,700.0,2402.23,2404.79,2402.02,2403.11,700.0
2023-03-29 15:30:00,2405.1,2405.19,2404.4,2404.51,1080.0,2405.1,2405.19,2404.4,2404.51,1080.0
2023-03-29 15:35:00,2403.68,2403.68,2398.24,2398.24,734.0,2403.68,2403.68,2398.24,2398.24,734.0
2023-03-29 15:40:00,2397.41,2397.84,2395.99,2396.25,900.0,2397.41,2397.84,2395.99,2396.25,900.0
2023-03-29 15:45:00,2396.97,2398.77,2396.37,2398.77,2300.0,2396.97,2398.77,2396.37,2398.77,2300.0
2023-03-29 15:50:00,2398.72,2399.36,2397.0,2397.0,772.0,2398.72,2399.36,2397.0,2397.0,772.0
2023-03-29 15:55:00,2397.01,2397.32,2395.09,2395.11,2097.0,2397.01,2397.32,2395.09,2395.11,2097.0
2023-03-30 09:30:00,2398.2,2407.0,2395.73,2404.05,1983.0,2398.2,2407.0,2395.73,2404.05,1983.0
2023-03-30 09:35:00,2404.05,2414.0,2402.03,2414.0,408.0,2404.05,2414.0,2402.03,2414.0,408.0
2023-03-30 09:40:00,2405.36,2408.28,2405.36,2408.28,366.0,2405.36,2408.28,2405.36,2408.28,366.0
2023-03-30 09:45:00,2402.49,2402.49,2402.49,2402.49,100.0,2402.49,2402.49,2402.49,2402.49,100.0
2023-03-30 09:50:00,2402.49,2402.49,2402.49,2402.49,0.0,2402.49,2402.49,2402.49,2402.49,0.0
2023-03-30 09:55:00,2403.01,2404.01,2403.0,2404.01,700.0,2403.01,2404.01,2403.0,2404.01,700.0
2023-03-30 10:00:00,2404.01,2404.01,2404.01,2404.01,0.0,2404.01,2404.01,2404.01,2404.01,0.0
2023-03-30 10:05:00,2406.47,2406.54,2403.0,2403.0,1300.0,2406.47,2406.54,2403.0,2403.0,1300.0
2023-03-30 10:10:00,2407.17,2407.17,2401.25,2402.0,1560.0,2407.17,2407.17,2401.25,2402.0,1560.0
2023-03-30 10:15:00,2402.0,2402.0,2402.0,2402.0,500.0,2402.0,2402.0,2402.0,2402.0,500.0
2023-03-30 10:20:00,2400.79,2400.79,2400.78,2400.79,100.0,2400.79,2400.79,2400.78,2400.79,100.0
2023-03-30 10:25:00,2403.95,2405.93,2403.8,2405.93,607.0,2403.95,2405.93,2403.8,2405.93,607.0
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 10:35:00,2405.64,2405.64,2405.64,2405.64,0.0,2405.64,2405.64,2405.64,2405.64,0.0
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 10:45:00,2402.08,2402.08,2402.08,2402.08,0.0,2402.08,2402.08,2402.08,2402.08,0.0
2023-03-30 10:50:00,2402.5,2402.5,2402.5,2402.5,500.0,2402.5,2402.5,2402.5,2402.5,500.0
2023-03-30 10:55:00,2402.5,2403.18,2399.93,2399.94,900.0,2402.5,2403.18,2399.93,2399.94,900.0
2023-03-30 11:00:00,2399.94,2399.94,2399.94,2399.94,0.0,2399.94,2399.94,2399.94,2399.94,0.0
2023-03-30 11:05:00,2400.17,2400.17,2397.44,2399.06,300.0,2400.17,2400.17,2397.44,2399.06,300.0
2023-03-30 11:10:00,2400.25,2400.51,2400.25,2400.25,802.0,2400.25,2400.51,2400.25,2400.25,802.0
2023-03-30 11:15:00,2400.25,2400.25,2400.25,2400.25,660.0,2400.25,2400.25,2400.25,2400.25,660.0
2023-03-30 11:20:00,2400.25,2404.0,2400.25,2402.96,1420.0,2400.25,2404.0,2400.25,2402.96,1420.0
2023-03-30 11:25:00,2402.0,2402.0,2402.0,2402.0,200.0,2402.0,2402.0,2402.0,2402.0,200.0
2023-03-30 11:30:00,2402.0,2402.0,2402.0,2402.0,0.0,2402.0,2402.0,2402.0,2402.0,0.0
2023-03-30 11:35:00,2402.01,2402.02,2402.01,2402.02,350.0,2402.01,2402.02,2402.01,2402.02,350.0
2023-03-30 11:40:00,2402.02,2402.02,2402.02,2402.02,100.0,2402.02,2402.02,2402.02,2402.02,100.0
2023-03-30 11:45:00,2402.02,2402.02,2402.02,2402.02,200.0,2402.02,2402.02,2402.02,2402.02,200.0
2023-03-30 11:50:00,2402.77,2405.13,2402.76,2405.13,400.0,2402.77,2405.13,2402.76,2405.13,400.0
2023-03-30 11:55:00,2405.12,2405.12,2403.08,2403.08,404.0,2405.12,2405.12,2403.08,2403.08,404.0
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 12:05:00,2403.08,2403.08,2403.08,2403.08,0.0,2403.08,2403.08,2403.08,2403.08,0.0
2023-03-30 12:10:00,2404.56,2406.69,2404.56,2404.76,791.0,2404.56,2406.69,2404.56,2404.76,791.0
2023-03-30 12:15:00,2404.76,2405.07,2404.76,2405.07,354.0,2404.76,2405.07,2404.76,2405.07,354.0
2023-03-30 12:20:00,2404.3,2404.3,2404.3,2404.3,100.0,2404.3,2404.3,2404.3,2404.3,100.0
2023-03-30 12:25:00,2406.27,2406.27,2406.17,2406.17,300.0,2406.27,2406.27,2406.17,2406.17,300.0
2023-03-30 12:30:00,2403.62,2403.62,2403.47,2403.47,200.0,2403.62,2403.62,2403.47,2403.47,200.0
2023-03-30 12:35:00,2403.24,2403.24,2401.19,2401.41,700.0,2403.24,2403.24,2401.19,2401.41,700.0
2023-03-30 12:40:00,2401.41,2401.41,2400.25,2400.25,1295.0,2401.41,2401.41,2400.25,2400.25,1295.0
2023-03-30 12:45:00,2402.31,2402.34,2402.31,2402.34,235.0,2402.31,2402.34,2402.31,2402.34,235.0
2023-03-30 12:50:00,2402.34,2402.34,2402.34,2402.34,0.0,2402.34,2402.34,2402.34,2402.34,0.0
2023-03-30 12:55:00,2404.46,2404.46,2403.89,2403.89,200.0,2404.46,2404.46,2403.89,2403.89,200.0
2023-03-30 13:00:00,2402.68,2402.68,2402.68,2402.68,100.0,2402.68,2402.68,2402.68,2402.68,100.0
2023-03-30 13:05:00,2405.0,2405.86,2404.67,2405.52,400.0,2405.0,2405.86,2404.67,2405.52,400.0
2023-03-30 13:10:00,2405.52,2405.52,2405.52,2405.52,0.0,2405.52,2405.52,2405.52,2405.52,0.0
2023-03-30 13:15:00,2406.0,2406.18,2404.2,2404.2,550.0,2406.0,2406.18,2404.2,2404.2,550.0
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 13:25:00,2404.2,2404.2,2404.2,2404.2,0.0,2404.2,2404.2,2404.2,2404.2,0.0
2023-03-30 13:30:00,2404.2,2404.2,2403.62,2403.62,219.0,2404.2,2404.2,2403.62,2403.62,219.0
2023-03-30 13:35:00,2405.01,2405.31,2400.72,2400.72,1401.0,2405.01,2405.31,2400.72,2400.72,1401.0
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 13:45:00,2400.81,2400.81,2400.81,2400.81,0.0,2400.81,2400.81,2400.81,2400.81,0.0
2023-03-30 13:50:00,2400.81,2400.81,2400.81,2400.81,0.0,2400.81,2400.81,2400.81,2400.81,0.0
2023-03-30 13:55:00,2401.3,2402.2,2401.0,2402.2,1319.0,2401.3,2402.2,2401.0,2402.2,1319.0
2023-03-30 14:00:00,2402.8,2403.26,2402.0,2402.0,877.0,2402.8,2403.26,2402.0,2402.0,877.0
2023-03-30 14:05:00,2402.94,2403.27,2402.93,2403.22,479.0,2402.94,2403.27,2402.93,2403.22,479.0
2023-03-30 14:10:00,2403.18,2403.18,2403.18,2403.18,100.0,2403.18,2403.18,2403.18,2403.18,100.0
2023-03-30 14:15:00,2404.15,2404.55,2403.71,2403.71,926.0,2404.15,2404.55,2403.71,2403.71,926.0
2023-03-30 14:20:00,2403.71,2403.71,2403.71,2403.71,0.0,2403.71,2403.71,2403.71,2403.71,0.0
2023-03-30 14:25:00,2404.72,2405.21,2404.71,2405.21,600.0,2404.72,2405.21,2404.71,2405.21,600.0
2023-03-30 14:30:00,2405.6,2407.23,2405.6,2407.23,1023.0,2405.6,2407.23,2405.6,2407.23,1023.0
2023-03-30 14:35:00,2407.63,2407.63,2407.23,2407.23,300.0,2407.63,2407.63,2407.23,2407.23,300.0
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 14:45:00,2407.75,2407.75,2407.75,2407.75,0.0,2407.75,2407.75,2407.75,2407.75,0.0
2023-03-30 14:50:00,2409.27,2410.02,2409.27,2410.02,200.0,2409.27,2410.02,2409.27,2410.02,200.0
2023-03-30 14:55:00,2410.09,2410.09,2410.09,2410.09,150.0,2410.09,2410.09,2410.09,2410.09,150.0
2023-03-30 15:00:00,2412.1,2415.52,2412.0,2415.51,1608.0,2412.1,2415.52,2412.0,2415.51,1608.0
2023-03-30 15:05:00,2415.51,2415.51,2410.6,2410.82,1091.0,2415.51,2415.51,2410.6,2410.82,1091.0
2023-03-30 15:10:00,2410.69,2411.33,2410.69,2411.33,500.0,2410.69,2411.33,2410.69,2411.33,500.0
2023-03-30 15:15:00,2411.32,2413.44,2411.32,2413.43,600.0,2411.32,2413.44,2411.32,2413.43,600.0
2023-03-30 15:20:00,2415.23,2416.29,2414.85,2416.29,933.0,2415.23,2416.29,2414.85,2416.29,933.0
2023-03-30 15:25:00,2417.22,2418.33,2417.22,2418.33,400.0,2417.22,2418.33,2417.22,2418.33,400.0
2023-03-30 15:30:00,2418.25,2418.25,2417.91,2417.91,400.0,2418.25,2418.25,2417.91,2417.91,400.0
2023-03-30 15:35:00,2417.01,2417.5,2416.57,2417.42,703.0,2417.01,2417.5,2416.57,2417.42,703.0
2023-03-30 15:40:00,2415.28,2415.28,2415.27,2415.28,100.0,2415.28,2415.28,2415.27,2415.28,100.0
2023-03-30 15:45:00,2414.1,2414.1,2413.97,2413.97,229.0,2414.1,2414.1,2413.97,2413.97,229.0
2023-03-30 15:50:00,2413.88,2413.88,2412.02,2412.48,1417.0,2413.88,2413.88,2412.02,2412.48,1417.0
2023-03-30 15:55:00,2410.46,2410.71,2404.8,2405.66,7667.0,2410.46,2410.71,2404.8,2405.66,7667.0
2023-03-31 09:30:00,2416.21,2424.6,2416.21,2422.15,1193.0,2416.21,2424.6,2416.21,2422.15,1193.0
2023-03-31 09:35:00,2414.34,2415.0,2414.34,2415.0,700.0,2414.34,2415.0,2414.34,2415.0,700.0
2023-03-31 09:40:00,2425.46,2425.46,2418.31,2419.85,829.0,2425.46,2425.46,2418.31,2419.85,829.0
2023-03-31 09:45:00,2420.47,2425.16,2419.25,2425.16,1553.0,2420.47,2425.16,2419.25,2425.16,1553.0
2023-03-31 09:50:00,2423.2,2423.4,2423.2,2423.4,200.0,2423.2,2423.4,2423.2,2423.4,200.0
2023-03-31 09:55:00,2423.64,2423.64,2423.64,2423.64,100.0,2423.64,2423.64,2423.64,2423.64,100.0
2023-03-31 10:00:00,2429.08,2432.46,2426.57,2429.94,1220.0,2429.08,2432.46,2426.57,2429.94,1220.0
2023-03-31 10:05:00,2428.61,2428.61,2428.11,2428.11,200.0,2428.61,2428.61,2428.11,2428.11,200.0
2023-03-31 10:10:00,2429.47,2429.47,2428.1,2428.1,200.0,2429.47,2429.47,2428.1,2428.1,200.0
2023-03-31 10:15:00,2424.26,2424.26,2424.25,2424.26,100.0,2424.26,2424.26,2424.25,2424.26,100.0
2023-03-31 10:20:00,2422.85,2424.41,2422.84,2424.41,400.0,2422.85,2424.41,2422.84,2424.41,400.0
2023-03-31 10:25:00,2424.6,2425.72,2424.6,2425.72,267.0,2424.6,2425.72,2424.6,2425.72,267.0
2023-03-31 10:30:00,2425.18,2427.59,2425.18,2426.0,8300.0,2425.18,2427.59,2425.18,2426.0,8300.0
2023-03-31 10:35:00,2426.0,2426.01,2424.91,2425.0,1075.0,2426.0,2426.01,2424.91,2425.0,1075.0
2023-03-31 10:40:00,2427.06,2428.7,2427.06,2427.72,300.0,2427.06,2428.7,2427.06,2427.72,300.0
2023-03-31 10:45:00,2428.1,2430.96,2428.1,2430.79,1298.0,2428.1,2430.96,2428.1,2430.79,1298.0
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 10:55:00,2433.33,2433.33,2433.33,2433.33,0.0,2433.33,2433.33,2433.33,2433.33,0.0
2023-03-31 11:00:00,2433.6,2433.6,2432.61,2432.61,300.0,2433.6,2433.6,2432.61,2432.61,300.0
2023-03-31 11:05:00,2431.73,2431.73,2429.82,2429.82,210.0,2431.73,2431.73,2429.82,2429.82,210.0
2023-03-31 11:10:00,2429.82,2429.82,2429.82,2429.82,0.0,2429.82,2429.82,2429.82,2429.82,0.0
2023-03-31 11:15:00,2430.74,2430.74,2430.74,2430.74,100.0,2430.74,2430.74,2430.74,2430.74,100.0
2023-03-31 11:20:00,2431.07,2431.07,2431.07,2431.07,100.0,2431.07,2431.07,2431.07,2431.07,100.0
2023-03-31 11:25:00,2430.55,2430.7,2428.89,2430.7,400.0,2430.55,2430.7,2428.89,2430.7,400.0
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 11:35:00,2430.7,2430.7,2430.7,2430.7,0.0,2430.7,2430.7,2430.7,2430.7,0.0
2023-03-31 11:40:00,2429.77,2430.18,2429.77,2430.18,200.0,2429.77,2430.18,2429.77,2430.18,200.0
2023-03-31 11:45:00,2429.58,2430.17,2429.45,2430.17,500.0,2429.58,2430.17,2429.45,2430.17,500.0
2023-03-31 11:50:00,2430.17,2430.17,2430.17,2430.17,0.0,2430.17,2430.17,2430.17,2430.17,0.0
2023-03-31 11:55:00,2430.98,2430.98,2430.98,2430.98,100.0,2430.98,2430.98,2430.98,2430.98,100.0
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 12:05:00,2433.19,2433.19,2433.19,2433.19,0.0,2433.19,2433.19,2433.19,2433.19,0.0
2023-03-31 12:10:00,2433.19,2433.19,2433.19,2433.19,0.0,2433.19,2433.19,2433.19,2433.19,0.0
2023-03-31 12:15:00,2432.22,2432.27,2431.7,2431.8,500.0,2432.22,2432.27,2431.7,2431.8,500.0
2023-03-31 12:20:00,2432.67,2432.92,2432.67,2432.92,300.0,2432.67,2432.92,2432.67,2432.92,300.0
2023-03-31 12:25:00,2433.18,2433.19,2432.14,2432.14,305.0,2433.18,2433.19,2432.14,2432.14,305.0
2023-03-31 12:30:00,2432.14,2432.14,2432.14,2432.14,0.0,2432.14,2432.14,2432.14,2432.14,0.0
2023-03-31 12:35:00,2431.8,2431.8,2430.5,2430.5,400.0,2431.8,2431.8,2430.5,2430.5,400.0
2023-03-31 12:40:00,2430.5,2430.5,2430.5,2430.5,0.0,2430.5,2430.5,2430.5,2430.5,0.0
2023-03-31 12:45:00,2432.38,2432.63,2432.37,2432.62,265.0,2432.38,2432.63,2432.37,2432.62,265.0
2023-03-31 12:50:00,2433.82,2433.82,2433.82,2433.82,300.0,2433.82,2433.82,2433.82,2433.82,300.0
2023-03-31 12:55:00,2433.68,2433.68,2431.69,2431.69,200.0,2433.68,2433.68,2431.69,2431.69,200.0
2023-03-31 13:00:00,2433.16,2433.17,2433.16,2433.16,100.0,2433.16,2433.17,2433.16,2433.16,100.0
2023-03-31 13:05:00,2435.0,2435.27,2434.55,2435.27,2081.0,2435.0,2435.27,2434.55,2435.27,2081.0
2023-03-31 13:10:00,2435.27,2435.27,2430.41,2431.81,1566.0,2435.27,2435.27,2430.41,2431.81,1566.0
2023-03-31 13:15:00,2430.92,2433.86,2430.92,2433.86,3300.0,2430.92,2433.86,2430.92,2433.86,3300.0
2023-03-31 13:20:00,2433.86,2433.86,2433.26,2433.26,300.0,2433.86,2433.86,2433.26,2433.26,300.0
2023-03-31 13:25:00,2433.26,2433.26,2433.26,2433.26,100.0,2433.26,2433.26,2433.26,2433.26,100.0
2023-03-31 13:30:00,2431.25,2431.25,2430.31,2430.31,300.0,2431.25,2431.25,2430.31,2430.31,300.0
2023-03-31 13:35:00,2429.8,2429.8,2429.8,2429.8,200.0,2429.8,2429.8,2429.8,2429.8,200.0
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 13:45:00,2429.8,2429.8,2429.8,2429.8,0.0,2429.8,2429.8,2429.8,2429.8,0.0
2023-03-31 13:50:00,2430.46,2430.46,2430.0,2430.0,624.0,2430.46,2430.46,2430.0,2430.0,624.0
2023-03-31 13:55:00,2431.63,2434.81,2431.63,2434.81,700.0,2431.63,2434.81,2431.63,2434.81,700.0
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 14:05:00,2433.85,2433.85,2433.85,2433.85,0.0,2433.85,2433.85,2433.85,2433.85,0.0
2023-03-31 14:10:00,2432.43,2434.56,2432.43,2434.2,612.0,2432.43,2434.56,2432.43,2434.2,612.0
2023-03-31 14:15:00,2435.04,2437.08,2434.27,2436.18,789.0,2435.04,2437.08,2434.27,2436.18,789.0
2023-03-31 14:20:00,2436.54,2436.54,2436.54,2436.54,100.0,2436.54,2436.54,2436.54,2436.54,100.0
2023-03-31 14:25:00,2435.62,2435.62,2435.62,2435.62,100.0,2435.62,2435.62,2435.62,2435.62,100.0
2023-03-31 14:30:00,2435.31,2435.31,2432.66,2433.5,400.0,2435.31,2435.31,2432.66,2433.5,400.0
2023-03-31 14:35:00,2434.31,2434.71,2432.42,2432.42,827.0,2434.31,2434.71,2432.42,2432.42,827.0
2023-03-31 14:40:00,2432.42,2434.23,2432.42,2434.22,660.0,2432.42,2434.23,2432.42,2434.22,660.0
2023-03-31 14:45:00,2434.22,2434.22,2434.22,2434.22,200.0,2434.22,2434.22,2434.22,2434.22,200.0
2023-03-31 14:50:00,2434.04,2434.04,2434.04,2434.04,200.0,2434.04,2434.04,2434.04,2434.04,200.0
2023-03-31 14:55:00,2432.5,2433.91,2432.5,2433.91,703.0,2432.5,2433.91,2432.5,2433.91,703.0
2023-03-31 15:00:00,2435.86,2436.93,2435.86,2436.93,300.0,2435.86,2436.93,2435.86,2436.93,300.0
2023-03-31 15:05:00,2436.97,2436.97,2436.93,2436.93,507.0,2436.97,2436.97,2436.93,2436.93,507.0
2023-03-31 15:10:00,2436.93,2436.93,2436.93,2436.93,0.0,2436.93,2436.93,2436.93,2436.93,0.0
2023-03-31 15:15:00,2438.87,2439.5,2438.87,2439.5,300.0,2438.87,2439.5,2438.87,2439.5,300.0
2023-03-31 15:20:00,2441.02,2441.28,2439.96,2441.28,1098.0,2441.02,2441.28,2439.96,2441.28,1098.0
2023-03-31 15:25:00,2441.68,2441.74,2441.28,2441.61,750.0,2441.68,2441.74,2441.28,2441.61,750.0
2023-03-31 15:30:00,2443.0,2443.0,2443.0,2443.0,222.0,2443.0,2443.0,2443.0,2443.0,222.0
2023-03-31 15:35:00,2445.53,2445.53,2443.15,2444.95,3011.0,2445.53,2445.53,2443.15,2444.95,3011.0
2023-03-31 15:40:00,2445.24,2447.4,2445.24,2446.5,1124.0,2445.24,2447.4,2445.24,2446.5,1124.0
2023-03-31 15:45:00,2447.28,2451.97,2447.12,2451.93,2200.0,2447.28,2451.97,2447.12,2451.93,2200.0
2023-03-31 15:50:00,2454.27,2455.0,2451.29,2453.43,1975.0,2454.27,2455.0,2451.29,2453.43,1975.0
2023-03-31 15:55:00,2453.51,2460.15,2453.5,2458.08,12332.0,2453.51,2460.15,2453.5,2458.08,12332.0
2023-04-03 09:30:00,2466.44,2466.5,2466.44,2466.5,1495.0,2466.44,2466.5,2466.44,2466.5,1495.0
2023-04-03 09:35:00,2465.0,2481.73,2465.0,2481.73,662.0,2465.0,2481.73,2465.0,2481.73,662.0
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 09:45:00,2473.41,2473.41,2473.41,2473.41,0.0,2473.41,2473.41,2473.41,2473.41,0.0
2023-04-03 09:50:00,2478.63,2483.6,2478.62,2483.6,640.0,2478.63,2483.6,2478.62,2483.6,640.0
2023-04-03 09:55:00,2481.68,2490.99,2481.67,2490.99,1200.0,2481.68,2490.99,2481.67,2490.99,1200.0
2023-04-03 10:00:00,2488.51,2494.52,2485.73,2485.73,1313.0,2488.51,2494.52,2485.73,2485.73,1313.0
2023-04-03 10:05:00,2494.84,2494.84,2494.84,2494.84,281.0,2494.84,2494.84,2494.84,2494.84,281.0
2023-04-03 10:10:00,2488.59,2493.64,2488.58,2493.64,1400.0,2488.59,2493.64,2488.58,2493.64,1400.0
2023-04-03 10:15:00,2490.0,2490.0,2489.0,2490.0,1624.0,2490.0,2490.0,2489.0,2490.0,1624.0
2023-04-03 10:20:00,2489.0,2491.23,2488.95,2488.95,2802.0,2489.0,2491.23,2488.95,2488.95,2802.0
2023-04-03 10:25:00,2487.34,2487.59,2484.0,2484.0,400.0,2487.34,2487.59,2484.0,2484.0,400.0
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 10:35:00,2484.44,2484.44,2484.44,2484.44,0.0,2484.44,2484.44,2484.44,2484.44,0.0
2023-04-03 10:40:00,2482.44,2490.0,2482.44,2489.5,1009.0,2482.44,2490.0,2482.44,2489.5,1009.0
2023-04-03 10:45:00,2486.8,2492.0,2486.8,2490.53,2066.0,2486.8,2492.0,2486.8,2490.53,2066.0
2023-04-03 10:50:00,2489.0,2489.0,2489.0,2489.0,200.0,2489.0,2489.0,2489.0,2489.0,200.0
2023-04-03 10:55:00,2489.82,2489.82,2489.82,2489.82,100.0,2489.82,2489.82,2489.82,2489.82,100.0
2023-04-03 11:00:00,2489.85,2490.06,2488.27,2489.12,600.0,2489.85,2490.06,2488.27,2489.12,600.0
2023-04-03 11:05:00,2488.78,2488.78,2486.0,2487.99,500.0,2488.78,2488.78,2486.0,2487.99,500.0
2023-04-03 11:10:00,2487.99,2490.41,2485.37,2489.7,1600.0,2487.99,2490.41,2485.37,2489.7,1600.0
2023-04-03 11:15:00,2487.8,2487.8,2487.8,2487.8,100.0,2487.8,2487.8,2487.8,2487.8,100.0
2023-04-03 11:20:00,2492.04,2495.82,2492.03,2495.81,500.0,2492.04,2495.82,2492.03,2495.81,500.0
2023-04-03 11:25:00,2495.82,2495.82,2493.93,2493.93,204.0,2495.82,2495.82,2493.93,2493.93,204.0
2023-04-03 11:30:00,2497.29,2503.1,2497.29,2503.1,3155.0,2497.29,2503.1,2497.29,2503.1,3155.0
2023-04-03 11:35:00,2505.19,2505.19,2503.95,2503.95,500.0,2505.19,2505.19,2503.95,2503.95,500.0
2023-04-03 11:40:00,2507.09,2508.54,2507.08,2508.54,330.0,2507.09,2508.54,2507.08,2508.54,330.0
2023-04-03 11:45:00,2508.59,2510.87,2508.59,2510.87,300.0,2508.59,2510.87,2508.59,2510.87,300.0
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 11:55:00,2511.8,2511.8,2511.8,2511.8,0.0,2511.8,2511.8,2511.8,2511.8,0.0
2023-04-03 12:00:00,2517.06,2518.11,2517.06,2518.11,601.0,2517.06,2518.11,2517.06,2518.11,601.0
2023-04-03 12:05:00,2517.24,2517.85,2515.52,2517.85,1000.0,2517.24,2517.85,2515.52,2517.85,1000.0
2023-04-03 12:10:00,2522.57,2522.57,2522.56,2522.57,100.0,2522.57,2522.57,2522.56,2522.57,100.0
2023-04-03 12:15:00,2522.63,2526.74,2522.58,2524.83,2121.0,2522.63,2526.74,2522.58,2524.83,2121.0
2023-04-03 12:20:00,2524.59,2524.86,2522.58,2524.78,1222.0,2524.59,2524.86,2522.58,2524.78,1222.0
2023-04-03 12:25:00,2524.31,2524.79,2524.31,2524.79,380.0,2524.31,2524.79,2524.31,2524.79,380.0
2023-04-03 12:30:00,2525.47,2530.32,2525.46,2529.53,1352.0,2525.47,2530.32,2525.46,2529.53,1352.0
2023-04-03 12:35:00,2530.11,2530.11,2528.67,2529.5,1568.0,2530.11,2530.11,2528.67,2529.5,1568.0
2023-04-03 12:40:00,2528.22,2528.22,2527.08,2527.7,1907.0,2528.22,2528.22,2527.08,2527.7,1907.0
2023-04-03 12:45:00,2528.66,2528.66,2526.56,2526.57,300.0,2528.66,2528.66,2526.56,2526.57,300.0
2023-04-03 12:50:00,2528.22,2528.22,2528.21,2528.22,100.0,2528.22,2528.22,2528.21,2528.22,100.0
2023-04-03 12:55:00,2526.57,2526.88,2524.64,2524.64,500.0,2526.57,2526.88,2524.64,2524.64,500.0
2023-04-03 13:00:00,2525.8,2525.8,2523.46,2523.46,866.0,2525.8,2525.8,2523.46,2523.46,866.0
2023-04-03 13:05:00,2521.96,2521.96,2519.85,2521.91,400.0,2521.96,2521.96,2519.85,2521.91,400.0
2023-04-03 13:10:00,2521.63,2521.77,2519.65,2519.65,712.0,2521.63,2521.77,2519.65,2519.65,712.0
2023-04-03 13:15:00,2522.27,2524.5,2521.12,2524.47,600.0,2522.27,2524.5,2521.12,2524.47,600.0
2023-04-03 13:20:00,2522.29,2523.49,2521.83,2521.83,400.0,2522.29,2523.49,2521.83,2521.83,400.0
2023-04-03 13:25:00,2521.93,2521.93,2521.92,2521.93,100.0,2521.93,2521.93,2521.92,2521.93,100.0
2023-04-03 13:30:00,2522.03,2522.03,2518.04,2518.04,749.0,2522.03,2522.03,2518.04,2518.04,749.0
2023-04-03 13:35:00,2518.29,2518.42,2517.13,2517.5,1369.0,2518.29,2518.42,2517.13,2517.5,1369.0
2023-04-03 13:40:00,2518.24,2524.62,2518.23,2522.89,1539.0,2518.24,2524.62,2518.23,2522.89,1539.0
2023-04-03 13:45:00,2522.47,2522.47,2520.0,2520.0,620.0,2522.47,2522.47,2520.0,2520.0,620.0
2023-04-03 13:50:00,2520.0,2520.0,2520.0,2520.0,100.0,2520.0,2520.0,2520.0,2520.0,100.0
2023-04-03 13:55:00,2520.0,2520.0,2519.97,2519.97,200.0,2520.0,2520.0,2519.97,2519.97,200.0
2023-04-03 14:00:00,2518.27,2518.27,2517.5,2517.52,300.0,2518.27,2518.27,2517.5,2517.52,300.0
2023-04-03 14:05:00,2517.52,2517.52,2517.19,2517.41,307.0,2517.52,2517.52,2517.19,2517.41,307.0
2023-04-03 14:10:00,2517.22,2517.22,2515.11,2515.11,200.0,2517.22,2517.22,2515.11,2515.11,200.0
2023-04-03 14:15:00,2515.5,2515.5,2515.5,2515.5,100.0,2515.5,2515.5,2515.5,2515.5,100.0
2023-04-03 14:20:00,2516.55,2516.92,2515.5,2515.75,699.0,2516.55,2516.92,2515.5,2515.75,699.0
2023-04-03 14:25:00,2514.18,2514.18,2514.17,2514.18,100.0,2514.18,2514.18,2514.17,2514.18,100.0
2023-04-03 14:30:00,2515.79,2515.79,2515.79,2515.79,367.0,2515.79,2515.79,2515.79,2515.79,367.0
2023-04-03 14:35:00,2516.11,2519.88,2516.11,2518.38,800.0,2516.11,2519.88,2516.11,2518.38,800.0
2023-04-03 14:40:00,2519.73,2520.07,2519.73,2520.07,500.0,2519.73,2520.07,2519.73,2520.07,500.0
2023-04-03 14:45:00,2522.47,2522.47,2522.47,2522.47,200.0,2522.47,2522.47,2522.47,2522.47,200.0
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 14:55:00,2524.31,2524.31,2524.31,2524.31,0.0,2524.31,2524.31,2524.31,2524.31,0.0
2023-04-03 15:00:00,2524.0,2524.75,2523.94,2524.15,484.0,2524.0,2524.75,2523.94,2524.15,484.0
2023-04-03 15:05:00,2520.19,2520.19,2520.11,2520.11,200.0,2520.19,2520.19,2520.11,2520.11,200.0
2023-04-03 15:10:00,2520.11,2520.11,2520.11,2520.11,100.0,2520.11,2520.11,2520.11,2520.11,100.0
2023-04-03 15:15:00,2521.42,2522.07,2521.42,2521.52,999.0,2521.42,2522.07,2521.42,2521.52,999.0
2023-04-03 15:20:00,2522.52,2522.52,2522.52,2522.52,300.0,2522.52,2522.52,2522.52,2522.52,300.0
2023-04-03 15:25:00,2521.65,2524.16,2521.43,2524.16,500.0,2521.65,2524.16,2521.43,2524.16,500.0
2023-04-03 15:30:00,2522.54,2522.54,2522.26,2522.26,800.0,2522.54,2522.54,2522.26,2522.26,800.0
2023-04-03 15:35:00,2522.09,2522.29,2519.04,2519.04,1800.0,2522.09,2522.29,2519.04,2519.04,1800.0
2023-04-03 15:40:00,2518.37,2520.8,2518.36,2520.8,1360.0,2518.37,2520.8,2518.36,2520.8,1360.0
2023-04-03 15:45:00,2519.65,2520.52,2518.84,2518.84,800.0,2519.65,2520.52,2518.84,2518.84,800.0
2023-04-03 15:50:00,2518.52,2520.03,2516.71,2518.01,1421.0,2518.52,2520.03,2516.71,2518.01,1421.0
2023-04-03 15:55:00,2519.4,2519.4,2511.52,2511.54,5965.0,2519.4,2519.4,2511.52,2511.54,5965.0
2023-04-04 09:30:00,2502.42,2507.25,2502.42,2505.31,1763.0,2502.42,2507.25,2502.42,2505.31,1763.0
2023-04-04 09:35:00,2505.6,2509.77,2503.91,2503.91,400.0,2505.6,2509.77,2503.91,2503.91,400.0
2023-04-04 09:40:00,2507.58,2513.63,2503.89,2503.89,422.0,2507.58,2513.63,2503.89,2503.89,422.0
2023-04-04 09:45:00,2502.42,2505.19,2502.42,2502.95,600.0,2502.42,2505.19,2502.42,2502.95,600.0
2023-04-04 09:50:00,2503.0,2503.0,2499.81,2499.81,1447.0,2503.0,2503.0,2499.81,2499.81,1447.0
2023-04-04 09:55:00,2500.09,2510.6,2500.09,2510.6,1120.0,2500.09,2510.6,2500.09,2510.6,1120.0
2023-04-04 10:00:00,2513.87,2513.87,2506.24,2510.16,399.0,2513.87,2513.87,2506.24,2510.16,399.0
2023-04-04 10:05:00,2502.5,2502.5,2502.5,2502.5,100.0,2502.5,2502.5,2502.5,2502.5,100.0
2023-04-04 10:10:00,2500.65,2500.66,2500.65,2500.65,129.0,2500.65,2500.66,2500.65,2500.65,129.0
2023-04-04 10:15:00,2500.2,2500.2,2500.2,2500.2,100.0,2500.2,2500.2,2500.2,2500.2,100.0
2023-04-04 10:20:00,2500.53,2500.78,2500.3,2500.77,1100.0,2500.53,2500.78,2500.3,2500.77,1100.0
2023-04-04 10:25:00,2500.61,2501.0,2498.7,2498.7,700.0,2500.61,2501.0,2498.7,2498.7,700.0
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 10:35:00,2498.7,2498.7,2498.7,2498.7,0.0,2498.7,2498.7,2498.7,2498.7,0.0
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 10:45:00,2501.72,2501.72,2501.72,2501.72,0.0,2501.72,2501.72,2501.72,2501.72,0.0
2023-04-04 10:50:00,2501.72,2501.72,2501.72,2501.72,0.0,2501.72,2501.72,2501.72,2501.72,0.0
2023-04-04 10:55:00,2508.3,2508.3,2508.3,2508.3,100.0,2508.3,2508.3,2508.3,2508.3,100.0
2023-04-04 11:00:00,2508.3,2508.3,2508.3,2508.3,0.0,2508.3,2508.3,2508.3,2508.3,0.0
2023-04-04 11:05:00,2508.3,2508.3,2508.3,2508.3,200.0,2508.3,2508.3,2508.3,2508.3,200.0
2023-04-04 11:10:00,2508.3,2508.3,2508.3,2508.3,100.0,2508.3,2508.3,2508.3,2508.3,100.0
2023-04-04 11:15:00,2503.0,2503.0,2503.0,2503.0,200.0,2503.0,2503.0,2503.0,2503.0,200.0
2023-04-04 11:20:00,2501.82,2502.63,2498.37,2498.38,2413.0,2501.82,2502.63,2498.37,2498.38,2413.0
2023-04-04 11:25:00,2495.3,2500.0,2495.29,2500.0,807.0,2495.3,2500.0,2495.29,2500.0,807.0
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 11:35:00,2500.0,2500.0,2500.0,2500.0,0.0,2500.0,2500.0,2500.0,2500.0,0.0
2023-04-04 11:40:00,2500.02,2500.41,2500.02,2500.33,701.0,2500.02,2500.41,2500.02,2500.33,701.0
2023-04-04 11:45:00,2500.33,2504.44,2500.33,2504.35,638.0,2500.33,2504.44,2500.33,2504.35,638.0
2023-04-04 11:50:00,2504.01,2504.01,2502.13,2502.14,600.0,2504.01,2504.01,2502.13,2502.14,600.0
2023-04-04 11:55:00,2502.47,2502.47,2494.99,2495.0,1100.0,2502.47,2502.47,2494.99,2495.0,1100.0
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 12:05:00,2496.0,2496.0,2496.0,2496.0,0.0,2496.0,2496.0,2496.0,2496.0,0.0
2023-04-04 12:10:00,2496.25,2496.25,2496.25,2496.25,100.0,2496.25,2496.25,2496.25,2496.25,100.0
2023-04-04 12:15:00,2496.33,2496.33,2496.0,2496.01,1087.0,2496.33,2496.33,2496.0,2496.01,1087.0
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 12:25:00,2498.03,2498.03,2498.03,2498.03,0.0,2498.03,2498.03,2498.03,2498.03,0.0
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 12:35:00,2498.81,2498.81,2498.81,2498.81,0.0,2498.81,2498.81,2498.81,2498.81,0.0
2023-04-04 12:40:00,2498.81,2498.81,2498.81,2498.81,285.0,2498.81,2498.81,2498.81,2498.81,285.0
2023-04-04 12:45:00,2498.81,2498.81,2498.81,2498.81,100.0,2498.81,2498.81,2498.81,2498.81,100.0
2023-04-04 12:50:00,2498.81,2498.81,2498.81,2498.81,0.0,2498.81,2498.81,2498.81,2498.81,0.0
2023-04-04 12:55:00,2505.41,2505.41,2501.34,2501.34,500.0,2505.41,2505.41,2501.34,2501.34,500.0
2023-04-04 13:00:00,2501.34,2501.34,2501.34,2501.34,0.0,2501.34,2501.34,2501.34,2501.34,0.0
2023-04-04 13:05:00,2502.87,2502.88,2502.87,2502.87,100.0,2502.87,2502.88,2502.87,2502.87,100.0
2023-04-04 13:10:00,2500.87,2500.87,2500.8,2500.8,300.0,2500.87,2500.87,2500.8,2500.8,300.0
2023-04-04 13:15:00,2503.78,2503.78,2503.77,2503.78,287.0,2503.78,2503.78,2503.77,2503.78,287.0
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 13:25:00,2503.78,2503.78,2503.78,2503.78,0.0,2503.78,2503.78,2503.78,2503.78,0.0
2023-04-04 13:30:00,2503.78,2503.78,2503.78,2503.78,0.0,2503.78,2503.78,2503.78,2503.78,0.0
2023-04-04 13:35:00,2503.81,2505.17,2503.81,2504.96,754.0,2503.81,2505.17,2503.81,2504.96,754.0
2023-04-04 13:40:00,2507.81,2507.81,2506.6,2506.6,622.0,2507.81,2507.81,2506.6,2506.6,622.0
2023-04-04 13:45:00,2505.25,2505.41,2504.47,2505.41,400.0,2505.25,2505.41,2504.47,2505.41,400.0
2023-04-04 13:50:00,2504.67,2504.67,2503.24,2503.8,400.0,2504.67,2504.67,2503.24,2503.8,400.0
2023-04-04 13:55:00,2503.8,2503.8,2501.25,2501.26,700.0,2503.8,2503.8,2501.25,2501.26,700.0
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 14:05:00,2501.71,2501.71,2501.71,2501.71,0.0,2501.71,2501.71,2501.71,2501.71,0.0
2023-04-04 14:10:00,2501.71,2501.71,2501.71,2501.71,0.0,2501.71,2501.71,2501.71,2501.71,0.0
2023-04-04 14:15:00,2501.71,2501.71,2501.71,2501.71,0.0,2501.71,2501.71,2501.71,2501.71,0.0
2023-04-04 14:20:00,2501.71,2501.71,2501.71,2501.71,0.0,2501.71,2501.71,2501.71,2501.71,0.0
2023-04-04 14:25:00,2508.71,2508.71,2504.45,2504.48,812.0,2508.71,2508.71,2504.45,2504.48,812.0
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 14:35:00,2502.85,2502.85,2502.85,2502.85,0.0,2502.85,2502.85,2502.85,2502.85,0.0
2023-04-04 14:40:00,2502.85,2502.85,2502.85,2502.85,0.0,2502.85,2502.85,2502.85,2502.85,0.0
2023-04-04 14:45:00,2502.85,2502.85,2502.85,2502.85,0.0,2502.85,2502.85,2502.85,2502.85,0.0
2023-04-04 14:50:00,2503.64,2503.64,2503.64,2503.64,200.0,2503.64,2503.64,2503.64,2503.64,200.0
2023-04-04 14:55:00,2505.14,2505.76,2502.41,2504.02,1000.0,2505.14,2505.76,2502.41,2504.02,1000.0
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 15:05:00,2502.78,2502.78,2502.78,2502.78,0.0,2502.78,2502.78,2502.78,2502.78,0.0
2023-04-04 15:10:00,2502.78,2502.78,2502.78,2502.78,0.0,2502.78,2502.78,2502.78,2502.78,0.0
2023-04-04 15:15:00,2502.78,2502.78,2502.78,2502.78,0.0,2502.78,2502.78,2502.78,2502.78,0.0
2023-04-04 15:20:00,2507.42,2509.91,2506.16,2506.16,1260.0,2507.42,2509.91,2506.16,2506.16,1260.0
2023-04-04 15:25:00,2505.7,2505.7,2505.66,2505.66,200.0,2505.7,2505.7,2505.66,2505.66,200.0
2023-04-04 15:30:00,2504.98,2505.15,2498.71,2498.78,1597.0,2504.98,2505.15,2498.71,2498.78,1597.0
2023-04-04 15:35:00,2500.0,2500.96,2500.0,2500.96,300.0,2500.0,2500.96,2500.0,2500.96,300.0
2023-04-04 15:40:00,2502.44,2503.45,2502.44,2502.75,500.0,2502.44,2503.45,2502.44,2502.75,500.0
2023-04-04 15:45:00,2503.45,2504.5,2503.45,2504.5,400.0,2503.45,2504.5,2503.45,2504.5,400.0
2023-04-04 15:50:00,2505.42,2505.42,2505.42,2505.42,120.0,2505.42,2505.42,2505.42,2505.42,120.0
2023-04-04 15:55:00,2505.87,2506.45,2500.8,2503.27,2588.0,2505.87,2506.45,2500.8,2503.27,2588.0
2023-04-05 09:30:00,2502.07,2510.07,2502.07,2507.75,1067.0,2502.07,2510.07,2502.07,2507.75,1067.0
2023-04-05 09:35:00,2502.75,2502.75,2502.75,2502.75,395.0,2502.75,2502.75,2502.75,2502.75,395.0
2023-04-05 09:40:00,2493.9,2495.05,2493.58,2495.05,600.0,2493.9,2495.05,2493.58,2495.05,600.0
2023-04-05 09:45:00,2488.26,2493.24,2488.26,2493.24,600.0,2488.26,2493.24,2488.26,2493.24,600.0
2023-04-05 09:50:00,2496.51,2503.12,2496.51,2503.12,485.0,2496.51,2503.12,2496.51,2503.12,485.0
2023-04-05 09:55:00,2500.08,2500.08,2500.08,2500.08,100.0,2500.08,2500.08,2500.08,2500.08,100.0
2023-04-05 10:00:00,2497.63,2497.63,2497.63,2497.63,100.0,2497.63,2497.63,2497.63,2497.63,100.0
2023-04-05 10:05:00,2497.75,2497.75,2497.75,2497.75,400.0,2497.75,2497.75,2497.75,2497.75,400.0
2023-04-05 10:10:00,2497.75,2497.75,2497.75,2497.75,0.0,2497.75,2497.75,2497.75,2497.75,0.0
2023-04-05 10:15:00,2493.96,2493.96,2491.66,2493.18,413.0,2493.96,2493.96,2491.66,2493.18,413.0
2023-04-05 10:20:00,2493.82,2498.57,2493.82,2496.89,2614.0,2493.82,2498.57,2493.82,2496.89,2614.0
2023-04-05 10:25:00,2495.2,2496.66,2494.0,2496.66,1646.0,2495.2,2496.66,2494.0,2496.66,1646.0
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 10:35:00,2496.66,2496.66,2496.66,2496.66,0.0,2496.66,2496.66,2496.66,2496.66,0.0
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 10:45:00,2499.34,2499.34,2499.34,2499.34,0.0,2499.34,2499.34,2499.34,2499.34,0.0
2023-04-05 10:50:00,2499.34,2499.34,2499.34,2499.34,0.0,2499.34,2499.34,2499.34,2499.34,0.0
2023-04-05 10:55:00,2505.09,2507.49,2505.09,2507.49,200.0,2505.09,2507.49,2505.09,2507.49,200.0
2023-04-05 11:00:00,2507.49,2507.49,2507.49,2507.49,0.0,2507.49,2507.49,2507.49,2507.49,0.0
2023-04-05 11:05:00,2506.63,2506.63,2502.58,2502.58,200.0,2506.63,2506.63,2502.58,2502.58,200.0
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 11:15:00,2508.91,2508.91,2508.91,2508.91,0.0,2508.91,2508.91,2508.91,2508.91,0.0
2023-04-05 11:20:00,2509.8,2509.8,2509.8,2509.8,441.0,2509.8,2509.8,2509.8,2509.8,441.0
2023-04-05 11:25:00,2503.93,2503.93,2499.8,2499.8,235.0,2503.93,2503.93,2499.8,2499.8,235.0
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 11:35:00,2503.23,2503.23,2503.23,2503.23,0.0,2503.23,2503.23,2503.23,2503.23,0.0
2023-04-05 11:40:00,2503.23,2503.23,2503.23,2503.23,0.0,2503.23,2503.23,2503.23,2503.23,0.0
2023-04-05 11:45:00,2503.23,2503.23,2503.23,2503.23,0.0,2503.23,2503.23,2503.23,2503.23,0.0
2023-04-05 11:50:00,2500.28,2500.28,2500.28,2500.28,100.0,2500.28,2500.28,2500.28,2500.28,100.0
2023-04-05 11:55:00,2503.69,2503.69,2503.68,2503.69,100.0,2503.69,2503.69,2503.68,2503.69,100.0
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 12:05:00,2501.32,2501.32,2501.32,2501.32,0.0,2501.32,2501.32,2501.32,2501.32,0.0
2023-04-05 12:10:00,2499.97,2500.8,2499.97,2500.8,208.0,2499.97,2500.8,2499.97,2500.8,208.0
2023-04-05 12:15:00,2502.26,2502.26,2502.26,2502.26,100.0,2502.26,2502.26,2502.26,2502.26,100.0
2023-04-05 12:20:00,2500.08,2500.26,2500.08,2500.26,200.0,2500.08,2500.26,2500.08,2500.26,200.0
2023-04-05 12:25:00,2500.5,2500.5,2500.5,2500.5,233.0,2500.5,2500.5,2500.5,2500.5,233.0
2023-04-05 12:30:00,2499.71,2501.43,2499.68,2499.68,559.0,2499.71,2501.43,2499.68,2499.68,559.0
2023-04-05 12:35:00,2501.14,2501.15,2501.14,2501.14,100.0,2501.14,2501.15,2501.14,2501.14,100.0
2023-04-05 12:40:00,2500.58,2500.65,2500.0,2500.0,1000.0,2500.58,2500.65,2500.0,2500.0,1000.0
2023-04-05 12:45:00,2500.0,2500.12,2500.0,2500.12,1300.0,2500.0,2500.12,2500.0,2500.12,1300.0
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 12:55:00,2500.0,2500.0,2500.0,2500.0,0.0,2500.0,2500.0,2500.0,2500.0,0.0
2023-04-05 13:00:00,2500.43,2501.27,2500.43,2501.27,200.0,2500.43,2501.27,2500.43,2501.27,200.0
2023-04-05 13:05:00,2500.43,2500.43,2500.0,2500.0,200.0,2500.43,2500.43,2500.0,2500.0,200.0
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 13:15:00,2499.9,2499.9,2499.9,2499.9,0.0,2499.9,2499.9,2499.9,2499.9,0.0
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 13:25:00,2501.89,2501.89,2501.89,2501.89,0.0,2501.89,2501.89,2501.89,2501.89,0.0
2023-04-05 13:30:00,2500.82,2500.82,2500.0,2500.0,500.0,2500.82,2500.82,2500.0,2500.0,500.0
2023-04-05 13:35:00,2497.39,2497.39,2497.39,2497.39,100.0,2497.39,2497.39,2497.39,2497.39,100.0
2023-04-05 13:40:00,2497.5,2497.81,2497.5,2497.5,900.0,2497.5,2497.81,2497.5,2497.5,900.0
2023-04-05 13:45:00,2498.05,2498.05,2497.56,2497.57,400.0,2498.05,2498.05,2497.56,2497.57,400.0
2023-04-05 13:50:00,2500.3,2500.3,2500.3,2500.3,100.0,2500.3,2500.3,2500.3,2500.3,100.0
2023-04-05 13:55:00,2499.3,2500.39,2499.3,2500.39,300.0,2499.3,2500.39,2499.3,2500.39,300.0
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 14:05:00,2501.66,2501.66,2501.66,2501.66,0.0,2501.66,2501.66,2501.66,2501.66,0.0
2023-04-05 14:10:00,2501.38,2501.38,2499.73,2499.76,1400.0,2501.38,2501.38,2499.73,2499.76,1400.0
2023-04-05 14:15:00,2499.83,2499.83,2499.83,2499.83,161.0,2499.83,2499.83,2499.83,2499.83,161.0
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 14:25:00,2496.49,2496.49,2496.49,2496.49,0.0,2496.49,2496.49,2496.49,2496.49,0.0
2023-04-05 14:30:00,2496.49,2496.49,2496.49,2496.49,0.0,2496.49,2496.49,2496.49,2496.49,0.0
2023-04-05 14:35:00,2496.49,2496.49,2496.49,2496.49,0.0,2496.49,2496.49,2496.49,2496.49,0.0
2023-04-05 14:40:00,2496.49,2496.49,2496.49,2496.49,0.0,2496.49,2496.49,2496.49,2496.49,0.0
2023-04-05 14:45:00,2498.95,2498.96,2498.41,2498.41,208.0,2498.95,2498.96,2498.41,2498.41,208.0
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 14:55:00,2498.41,2498.41,2498.41,2498.41,0.0,2498.41,2498.41,2498.41,2498.41,0.0
2023-04-05 15:00:00,2498.41,2498.41,2498.41,2498.41,0.0,2498.41,2498.41,2498.41,2498.41,0.0
2023-04-05 15:05:00,2499.49,2499.49,2499.48,2499.49,100.0,2499.49,2499.49,2499.48,2499.49,100.0
2023-04-05 15:10:00,2499.49,2499.49,2499.49,2499.49,0.0,2499.49,2499.49,2499.49,2499.49,0.0
2023-04-05 15:15:00,2499.39,2499.39,2499.24,2499.24,322.0,2499.39,2499.39,2499.24,2499.24,322.0
2023-04-05 15:20:00,2499.5,2500.75,2499.5,2499.81,400.0,2499.5,2500.75,2499.5,2499.81,400.0
2023-04-05 15:25:00,2500.02,2501.24,2499.93,2501.24,300.0,2500.02,2501.24,2499.93,2501.24,300.0
2023-04-05 15:30:00,2501.24,2501.24,2501.24,2501.24,0.0,2501.24,2501.24,2501.24,2501.24,0.0
2023-04-05 15:35:00,2499.92,2499.92,2499.92,2499.92,151.0,2499.92,2499.92,2499.92,2499.92,151.0
2023-04-05 15:40:00,2499.64,2499.65,2499.5,2499.5,300.0,2499.64,2499.65,2499.5,2499.5,300.0
2023-04-05 15:45:00,2498.91,2499.95,2497.0,2499.95,3020.0,2498.91,2499.95,2497.0,2499.95,3020.0
2023-04-05 15:50:00,2498.7,2499.57,2498.51,2499.45,940.0,2498.7,2499.57,2498.51,2499.45,940.0
2023-04-05 15:55:00,2498.88,2498.88,2492.39,2492.39,8215.0,2498.88,2498.88,2492.39,2492.39,8215.0
2023-04-06 09:30:00,2500.81,2500.85,2492.08,2495.99,2260.0,2500.81,2500.85,2492.08,2495.99,2260.0
2023-04-06 09:35:00,2499.8,2500.6,2496.06,2496.59,1249.0,2499.8,2500.6,2496.06,2496.59,1249.0
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 09:45:00,2506.43,2506.43,2506.43,2506.43,0.0,2506.43,2506.43,2506.43,2506.43,0.0
2023-04-06 09:50:00,2502.04,2502.04,2497.0,2497.0,1171.0,2502.04,2502.04,2497.0,2497.0,1171.0
2023-04-06 09:55:00,2495.98,2496.0,2493.88,2493.89,1008.0,2495.98,2496.0,2493.88,2493.89,1008.0
2023-04-06 10:00:00,2492.35,2497.79,2491.9,2497.79,606.0,2492.35,2497.79,2491.9,2497.79,606.0
2023-04-06 10:05:00,2494.07,2495.48,2494.07,2495.46,500.0,2494.07,2495.48,2494.07,2495.46,500.0
2023-04-06 10:10:00,2497.35,2498.0,2497.35,2498.0,200.0,2497.35,2498.0,2497.35,2498.0,200.0
2023-04-06 10:15:00,2500.97,2500.97,2500.97,2500.97,100.0,2500.97,2500.97,2500.97,2500.97,100.0
2023-04-06 10:20:00,2500.94,2500.97,2500.94,2500.97,201.0,2500.94,2500.97,2500.94,2500.97,201.0
2023-04-06 10:25:00,2496.39,2498.46,2494.93,2495.47,1010.0,2496.39,2498.46,2494.93,2495.47,1010.0
2023-04-06 10:30:00,2495.0,2495.0,2491.55,2493.4,2800.0,2495.0,2495.0,2491.55,2493.4,2800.0
2023-04-06 10:35:00,2493.4,2493.4,2492.25,2492.25,800.0,2493.4,2493.4,2492.25,2492.25,800.0
2023-04-06 10:40:00,2492.25,2492.96,2492.25,2492.96,200.0,2492.25,2492.96,2492.25,2492.96,200.0
2023-04-06 10:45:00,2492.51,2493.34,2492.51,2493.34,300.0,2492.51,2493.34,2492.51,2493.34,300.0
2023-04-06 10:50:00,2492.97,2493.0,2492.25,2493.0,300.0,2492.97,2493.0,2492.25,2493.0,300.0
2023-04-06 10:55:00,2493.0,2493.69,2491.1,2493.65,1220.0,2493.0,2493.69,2491.1,2493.65,1220.0
2023-04-06 11:00:00,2491.62,2493.68,2491.62,2493.68,200.0,2491.62,2493.68,2491.62,2493.68,200.0
2023-04-06 11:05:00,2492.92,2494.62,2492.61,2493.99,4910.0,2492.92,2494.62,2492.61,2493.99,4910.0
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 11:15:00,2495.08,2495.08,2495.08,2495.08,0.0,2495.08,2495.08,2495.08,2495.08,0.0
2023-04-06 11:20:00,2495.08,2495.08,2495.08,2495.08,0.0,2495.08,2495.08,2495.08,2495.08,0.0
2023-04-06 11:25:00,2498.31,2503.73,2498.31,2502.5,302.0,2498.31,2503.73,2498.31,2502.5,302.0
2023-04-06 11:30:00,2502.32,2502.32,2501.43,2501.43,300.0,2502.32,2502.32,2501.43,2501.43,300.0
2023-04-06 11:35:00,2501.39,2501.39,2499.59,2500.15,900.0,2501.39,2501.39,2499.59,2500.15,900.0
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 11:45:00,2498.36,2498.36,2498.36,2498.36,0.0,2498.36,2498.36,2498.36,2498.36,0.0
2023-04-06 11:50:00,2498.36,2498.36,2498.36,2498.36,0.0,2498.36,2498.36,2498.36,2498.36,0.0
2023-04-06 11:55:00,2501.92,2501.92,2501.9,2501.9,200.0,2501.92,2501.92,2501.9,2501.9,200.0
2023-04-06 12:00:00,2503.18,2503.21,2503.03,2503.2,900.0,2503.18,2503.21,2503.03,2503.2,900.0
2023-04-06 12:05:00,2504.8,2504.8,2504.8,2504.8,100.0,2504.8,2504.8,2504.8,2504.8,100.0
2023-04-06 12:10:00,2508.49,2508.49,2508.49,2508.49,100.0,2508.49,2508.49,2508.49,2508.49,100.0
2023-04-06 12:15:00,2510.0,2510.4,2509.83,2509.83,1481.0,2510.0,2510.4,2509.83,2509.83,1481.0
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 12:25:00,2509.83,2509.83,2509.83,2509.83,0.0,2509.83,2509.83,2509.83,2509.83,0.0
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 12:35:00,2509.83,2509.83,2509.83,2509.83,0.0,2509.83,2509.83,2509.83,2509.83,0.0
2023-04-06 12:40:00,2509.83,2509.83,2509.83,2509.83,0.0,2509.83,2509.83,2509.83,2509.83,0.0
2023-04-06 12:45:00,2510.5,2511.95,2509.5,2511.95,400.0,2510.5,2511.95,2509.5,2511.95,400.0
2023-04-06 12:50:00,2514.0,2514.72,2514.0,2514.72,300.0,2514.0,2514.72,2514.0,2514.72,300.0
2023-04-06 12:55:00,2514.07,2514.07,2514.06,2514.07,100.0,2514.07,2514.07,2514.06,2514.07,100.0
2023-04-06 13:00:00,2514.07,2514.07,2514.07,2514.07,0.0,2514.07,2514.07,2514.07,2514.07,0.0
2023-04-06 13:05:00,2512.2,2514.06,2511.2,2511.2,561.0,2512.2,2514.06,2511.2,2511.2,561.0
2023-04-06 13:10:00,2511.2,2511.2,2511.2,2511.2,0.0,2511.2,2511.2,2511.2,2511.2,0.0
2023-04-06 13:15:00,2511.54,2511.54,2511.54,2511.54,100.0,2511.54,2511.54,2511.54,2511.54,100.0
2023-04-06 13:20:00,2509.85,2509.85,2509.85,2509.85,110.0,2509.85,2509.85,2509.85,2509.85,110.0
2023-04-06 13:25:00,2509.85,2512.5,2509.85,2512.5,267.0,2509.85,2512.5,2509.85,2512.5,267.0
2023-04-06 13:30:00,2510.67,2510.91,2510.67,2510.68,420.0,2510.67,2510.91,2510.67,2510.68,420.0
2023-04-06 13:35:00,2511.53,2513.43,2511.24,2512.65,600.0,2511.53,2513.43,2511.24,2512.65,600.0
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 13:45:00,2513.82,2513.82,2513.82,2513.82,0.0,2513.82,2513.82,2513.82,2513.82,0.0
2023-04-06 13:50:00,2513.82,2513.82,2513.82,2513.82,0.0,2513.82,2513.82,2513.82,2513.82,0.0
2023-04-06 13:55:00,2513.32,2514.44,2513.32,2514.44,200.0,2513.32,2514.44,2513.32,2514.44,200.0
2023-04-06 14:00:00,2514.22,2516.12,2514.21,2516.12,200.0,2514.22,2516.12,2514.21,2516.12,200.0
2023-04-06 14:05:00,2517.96,2517.96,2516.02,2517.29,1000.0,2517.96,2517.96,2516.02,2517.29,1000.0
2023-04-06 14:10:00,2515.92,2519.75,2514.96,2519.75,1000.0,2515.92,2519.75,2514.96,2519.75,1000.0
2023-04-06 14:15:00,2520.7,2520.7,2517.87,2518.28,956.0,2520.7,2520.7,2517.87,2518.28,956.0
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 14:25:00,2518.57,2518.57,2518.57,2518.57,0.0,2518.57,2518.57,2518.57,2518.57,0.0
2023-04-06 14:30:00,2517.14,2517.15,2516.88,2516.88,200.0,2517.14,2517.15,2516.88,2516.88,200.0
2023-04-06 14:35:00,2519.7,2519.7,2519.7,2519.7,100.0,2519.7,2519.7,2519.7,2519.7,100.0
2023-04-06 14:40:00,2520.05,2520.05,2517.89,2517.89,1125.0,2520.05,2520.05,2517.89,2517.89,1125.0
2023-04-06 14:45:00,2517.44,2517.44,2517.44,2517.44,100.0,2517.44,2517.44,2517.44,2517.44,100.0
2023-04-06 14:50:00,2517.38,2517.47,2516.36,2516.36,670.0,2517.38,2517.47,2516.36,2516.36,670.0
2023-04-06 14:55:00,2518.88,2518.88,2518.88,2518.88,100.0,2518.88,2518.88,2518.88,2518.88,100.0
2023-04-06 15:00:00,2518.29,2518.71,2517.39,2518.71,500.0,2518.29,2518.71,2517.39,2518.71,500.0
2023-04-06 15:05:00,2518.91,2518.91,2518.58,2518.61,400.0,2518.91,2518.91,2518.58,2518.61,400.0
2023-04-06 15:10:00,2518.68,2518.69,2517.54,2517.54,200.0,2518.68,2518.69,2517.54,2517.54,200.0
2023-04-06 15:15:00,2517.21,2517.21,2517.21,2517.21,200.0,2517.21,2517.21,2517.21,2517.21,200.0
2023-04-06 15:20:00,2516.27,2517.55,2516.27,2517.55,801.0,2516.27,2517.55,2516.27,2517.55,801.0
2023-04-06 15:25:00,2518.82,2519.09,2517.46,2519.09,890.0,2518.82,2519.09,2517.46,2519.09,890.0
2023-04-06 15:30:00,2519.65,2520.57,2519.65,2520.57,400.0,2519.65,2520.57,2519.65,2520.57,400.0
2023-04-06 15:35:00,2522.08,2522.08,2521.31,2521.38,848.0,2522.08,2522.08,2521.31,2521.38,848.0
2023-04-06 15:40:00,2520.36,2522.45,2520.26,2522.44,930.0,2520.36,2522.45,2520.26,2522.44,930.0
2023-04-06 15:45:00,2522.36,2526.59,2522.35,2526.59,1300.0,2522.36,2526.59,2522.35,2526.59,1300.0
2023-04-06 15:50:00,2526.3,2527.65,2526.07,2527.1,1809.0,2526.3,2527.65,2526.07,2527.1,1809.0
2023-04-06 15:55:00,2527.0,2531.38,2525.42,2530.3,5328.0,2527.0,2531.38,2525.42,2530.3,5328.0
2023-04-10 09:30:00,2529.02,2533.09,2523.1,2533.09,1857.0,2529.02,2533.09,2523.1,2533.09,1857.0
2023-04-10 09:35:00,2534.75,2534.75,2521.75,2521.75,1700.0,2534.75,2534.75,2521.75,2521.75,1700.0
2023-04-10 09:40:00,2525.54,2533.78,2525.54,2530.0,1859.0,2525.54,2533.78,2525.54,2530.0,1859.0
2023-04-10 09:45:00,2530.2,2537.75,2530.19,2535.5,2120.0,2530.2,2537.75,2530.19,2535.5,2120.0
2023-04-10 09:50:00,2534.0,2540.0,2534.0,2540.0,1620.0,2534.0,2540.0,2534.0,2540.0,1620.0
2023-04-10 09:55:00,2535.47,2535.47,2535.47,2535.47,104.0,2535.47,2535.47,2535.47,2535.47,104.0
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 10:05:00,2538.36,2538.36,2538.36,2538.36,0.0,2538.36,2538.36,2538.36,2538.36,0.0
2023-04-10 10:10:00,2543.01,2543.01,2541.06,2541.06,400.0,2543.01,2543.01,2541.06,2541.06,400.0
2023-04-10 10:15:00,2540.83,2540.83,2539.5,2539.5,340.0,2540.83,2540.83,2539.5,2539.5,340.0
2023-04-10 10:20:00,2541.59,2541.6,2534.8,2534.8,1555.0,2541.59,2541.6,2534.8,2534.8,1555.0
2023-04-10 10:25:00,2538.24,2538.24,2538.24,2538.24,120.0,2538.24,2538.24,2538.24,2538.24,120.0
2023-04-10 10:30:00,2539.9,2539.9,2537.53,2537.64,300.0,2539.9,2539.9,2537.53,2537.64,300.0
2023-04-10 10:35:00,2536.65,2538.0,2536.65,2537.6,300.0,2536.65,2538.0,2536.65,2537.6,300.0
2023-04-10 10:40:00,2537.6,2537.6,2537.6,2537.6,0.0,2537.6,2537.6,2537.6,2537.6,0.0
2023-04-10 10:45:00,2539.71,2540.98,2539.71,2540.98,300.0,2539.71,2540.98,2539.71,2540.98,300.0
2023-04-10 10:50:00,2540.98,2540.98,2540.98,2540.98,0.0,2540.98,2540.98,2540.98,2540.98,0.0
2023-04-10 10:55:00,2538.27,2538.27,2538.27,2538.27,100.0,2538.27,2538.27,2538.27,2538.27,100.0
2023-04-10 11:00:00,2537.89,2537.89,2537.89,2537.89,100.0,2537.89,2537.89,2537.89,2537.89,100.0
2023-04-10 11:05:00,2536.66,2536.66,2535.72,2535.72,600.0,2536.66,2536.66,2535.72,2535.72,600.0
2023-04-10 11:10:00,2534.48,2537.64,2534.48,2535.51,325.0,2534.48,2537.64,2534.48,2535.51,325.0
2023-04-10 11:15:00,2536.77,2537.87,2536.77,2537.87,600.0,2536.77,2537.87,2536.77,2537.87,600.0
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 11:25:00,2539.0,2539.0,2539.0,2539.0,0.0,2539.0,2539.0,2539.0,2539.0,0.0
2023-04-10 11:30:00,2540.13,2541.78,2540.12,2541.78,248.0,2540.13,2541.78,2540.12,2541.78,248.0
2023-04-10 11:35:00,2541.4,2546.18,2541.4,2546.18,730.0,2541.4,2546.18,2541.4,2546.18,730.0
2023-04-10 11:40:00,2545.62,2545.79,2545.62,2545.79,200.0,2545.62,2545.79,2545.62,2545.79,200.0
2023-04-10 11:45:00,2546.34,2550.0,2546.34,2550.0,777.0,2546.34,2550.0,2546.34,2550.0,777.0
2023-04-10 11:50:00,2550.75,2550.75,2548.81,2548.81,864.0,2550.75,2550.75,2548.81,2548.81,864.0
2023-04-10 11:55:00,2550.9,2551.67,2546.52,2548.06,1500.0,2550.9,2551.67,2546.52,2548.06,1500.0
2023-04-10 12:00:00,2546.51,2546.51,2544.33,2544.33,300.0,2546.51,2546.51,2544.33,2544.33,300.0
2023-04-10 12:05:00,2543.53,2543.53,2540.34,2540.34,500.0,2543.53,2543.53,2540.34,2540.34,500.0
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 12:15:00,2540.34,2540.34,2540.34,2540.34,0.0,2540.34,2540.34,2540.34,2540.34,0.0
2023-04-10 12:20:00,2544.35,2545.22,2544.35,2545.22,300.0,2544.35,2545.22,2544.35,2545.22,300.0
2023-04-10 12:25:00,2551.26,2551.26,2549.01,2551.2,320.0,2551.26,2551.26,2549.01,2551.2,320.0
2023-04-10 12:30:00,2548.74,2548.74,2548.74,2548.74,100.0,2548.74,2548.74,2548.74,2548.74,100.0
2023-04-10 12:35:00,2548.34,2552.79,2548.34,2551.17,620.0,2548.34,2552.79,2548.34,2551.17,620.0
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 12:45:00,2553.41,2553.41,2553.41,2553.41,0.0,2553.41,2553.41,2553.41,2553.41,0.0
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 12:55:00,2555.07,2555.07,2555.07,2555.07,0.0,2555.07,2555.07,2555.07,2555.07,0.0
2023-04-10 13:00:00,2561.07,2561.42,2559.8,2559.8,500.0,2561.07,2561.42,2559.8,2559.8,500.0
2023-04-10 13:05:00,2559.1,2560.71,2558.54,2560.71,2189.0,2559.1,2560.71,2558.54,2560.71,2189.0
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 13:15:00,2558.96,2558.96,2558.96,2558.96,0.0,2558.96,2558.96,2558.96,2558.96,0.0
2023-04-10 13:20:00,2559.1,2560.24,2558.82,2559.01,1940.0,2559.1,2560.24,2558.82,2559.01,1940.0
2023-04-10 13:25:00,2558.74,2559.73,2558.74,2559.72,1000.0,2558.74,2559.73,2558.74,2559.72,1000.0
2023-04-10 13:30:00,2558.33,2558.33,2558.33,2558.33,100.0,2558.33,2558.33,2558.33,2558.33,100.0
2023-04-10 13:35:00,2559.05,2559.05,2559.04,2559.05,100.0,2559.05,2559.05,2559.04,2559.05,100.0
2023-04-10 13:40:00,2559.12,2559.12,2557.92,2558.19,1209.0,2559.12,2559.12,2557.92,2558.19,1209.0
2023-04-10 13:45:00,2558.88,2558.93,2558.57,2558.93,1054.0,2558.88,2558.93,2558.57,2558.93,1054.0
2023-04-10 13:50:00,2559.86,2560.11,2559.86,2560.11,500.0,2559.86,2560.11,2559.86,2560.11,500.0
2023-04-10 13:55:00,2558.18,2561.08,2557.45,2561.08,1623.0,2558.18,2561.08,2557.45,2561.08,1623.0
2023-04-10 14:00:00,2560.99,2562.54,2558.47,2558.47,924.0,2560.99,2562.54,2558.47,2558.47,924.0
2023-04-10 14:05:00,2557.12,2557.95,2551.56,2551.56,600.0,2557.12,2557.95,2551.56,2551.56,600.0
2023-04-10 14:10:00,2551.87,2552.9,2550.8,2550.8,460.0,2551.87,2552.9,2550.8,2550.8,460.0
2023-04-10 14:15:00,2552.15,2552.15,2552.15,2552.15,100.0,2552.15,2552.15,2552.15,2552.15,100.0
2023-04-10 14:20:00,2551.47,2551.47,2551.46,2551.47,100.0,2551.47,2551.47,2551.46,2551.47,100.0
2023-04-10 14:25:00,2550.12,2550.13,2550.12,2550.12,141.0,2550.12,2550.13,2550.12,2550.12,141.0
2023-04-10 14:30:00,2550.01,2551.47,2546.53,2546.55,1120.0,2550.01,2551.47,2546.53,2546.55,1120.0
2023-04-10 14:35:00,2546.73,2546.92,2546.73,2546.92,200.0,2546.73,2546.92,2546.73,2546.92,200.0
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 14:45:00,2547.0,2547.0,2547.0,2547.0,0.0,2547.0,2547.0,2547.0,2547.0,0.0
2023-04-10 14:50:00,2547.22,2547.34,2547.0,2547.0,1395.0,2547.22,2547.34,2547.0,2547.0,1395.0
2023-04-10 14:55:00,2547.3,2547.3,2547.05,2547.05,200.0,2547.3,2547.3,2547.05,2547.05,200.0
2023-04-10 15:00:00,2548.38,2548.38,2547.95,2547.95,200.0,2548.38,2548.38,2547.95,2547.95,200.0
2023-04-10 15:05:00,2548.59,2548.59,2548.05,2548.56,500.0,2548.59,2548.59,2548.05,2548.56,500.0
2023-04-10 15:10:00,2547.91,2549.11,2547.9,2549.11,927.0,2547.91,2549.11,2547.9,2549.11,927.0
2023-04-10 15:15:00,2549.61,2550.38,2548.59,2548.59,1249.0,2549.61,2550.38,2548.59,2548.59,1249.0
2023-04-10 15:20:00,2548.07,2548.07,2546.5,2546.51,2261.0,2548.07,2548.07,2546.5,2546.51,2261.0
2023-04-10 15:25:00,2545.49,2545.68,2545.32,2545.32,300.0,2545.49,2545.68,2545.32,2545.32,300.0
2023-04-10 15:30:00,2545.62,2545.65,2545.62,2545.65,200.0,2545.62,2545.65,2545.62,2545.65,200.0
2023-04-10 15:35:00,2546.59,2547.55,2546.0,2547.21,1820.0,2546.59,2547.55,2546.0,2547.21,1820.0
2023-04-10 15:40:00,2546.56,2550.44,2546.56,2550.44,1000.0,2546.56,2550.44,2546.56,2550.44,1000.0
2023-04-10 15:45:00,2549.83,2551.35,2549.05,2549.82,1178.0,2549.83,2551.35,2549.05,2549.82,1178.0
2023-04-10 15:50:00,2550.71,2550.81,2547.29,2548.53,1621.0,2550.71,2550.81,2547.29,2548.53,1621.0
2023-04-10 15:55:00,2548.7,2555.26,2548.65,2555.26,4674.0,2548.7,2555.26,2548.65,2555.26,4674.0
2023-04-11 09:30:00,2553.11,2553.11,2553.11,2553.11,740.0,2553.11,2553.11,2553.11,2553.11,740.0
2023-04-11 09:35:00,2557.53,2557.53,2554.77,2554.78,200.0,2557.53,2557.53,2554.77,2554.78,200.0
2023-04-11 09:40:00,2553.89,2553.89,2553.09,2553.09,550.0,2553.89,2553.89,2553.09,2553.09,550.0
2023-04-11 09:45:00,2552.81,2552.81,2552.81,2552.81,100.0,2552.81,2552.81,2552.81,2552.81,100.0
2023-04-11 09:50:00,2552.81,2552.81,2552.81,2552.81,0.0,2552.81,2552.81,2552.81,2552.81,0.0
2023-04-11 09:55:00,2551.58,2551.58,2547.77,2547.77,200.0,2551.58,2551.58,2547.77,2547.77,200.0
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 10:05:00,2543.33,2543.33,2543.33,2543.33,0.0,2543.33,2543.33,2543.33,2543.33,0.0
2023-04-11 10:10:00,2543.33,2543.33,2543.33,2543.33,0.0,2543.33,2543.33,2543.33,2543.33,0.0
2023-04-11 10:15:00,2545.02,2545.02,2545.02,2545.02,200.0,2545.02,2545.02,2545.02,2545.02,200.0
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 10:25:00,2544.2,2544.2,2544.2,2544.2,0.0,2544.2,2544.2,2544.2,2544.2,0.0
2023-04-11 10:30:00,2544.2,2544.2,2544.2,2544.2,0.0,2544.2,2544.2,2544.2,2544.2,0.0
2023-04-11 10:35:00,2544.2,2544.2,2544.2,2544.2,0.0,2544.2,2544.2,2544.2,2544.2,0.0
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 10:45:00,2544.2,2544.2,2544.2,2544.2,0.0,2544.2,2544.2,2544.2,2544.2,0.0
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 10:55:00,2540.07,2540.07,2540.07,2540.07,0.0,2540.07,2540.07,2540.07,2540.07,0.0
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 11:05:00,2546.72,2546.72,2546.72,2546.72,0.0,2546.72,2546.72,2546.72,2546.72,0.0
2023-04-11 11:10:00,2546.72,2546.72,2546.72,2546.72,0.0,2546.72,2546.72,2546.72,2546.72,0.0
2023-04-11 11:15:00,2551.83,2553.51,2551.81,2553.51,300.0,2551.83,2553.51,2551.81,2553.51,300.0
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 11:25:00,2556.25,2556.25,2556.25,2556.25,0.0,2556.25,2556.25,2556.25,2556.25,0.0
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 11:35:00,2561.22,2561.22,2561.22,2561.22,0.0,2561.22,2561.22,2561.22,2561.22,0.0
2023-04-11 11:40:00,2561.22,2561.22,2561.22,2561.22,0.0,2561.22,2561.22,2561.22,2561.22,0.0
2023-04-11 11:45:00,2563.64,2563.64,2561.94,2563.0,400.0,2563.64,2563.64,2561.94,2563.0,400.0
2023-04-11 11:50:00,2563.0,2563.0,2563.0,2563.0,0.0,2563.0,2563.0,2563.0,2563.0,0.0
2023-04-11 11:55:00,2563.14,2563.14,2563.14,2563.14,100.0,2563.14,2563.14,2563.14,2563.14,100.0
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 12:05:00,2564.16,2564.16,2564.16,2564.16,0.0,2564.16,2564.16,2564.16,2564.16,0.0
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 12:15:00,2562.1,2562.1,2562.1,2562.1,0.0,2562.1,2562.1,2562.1,2562.1,0.0
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 12:25:00,2563.75,2563.75,2563.75,2563.75,0.0,2563.75,2563.75,2563.75,2563.75,0.0
2023-04-11 12:30:00,2563.75,2563.75,2563.75,2563.75,0.0,2563.75,2563.75,2563.75,2563.75,0.0
2023-04-11 12:35:00,2563.75,2563.75,2563.75,2563.75,0.0,2563.75,2563.75,2563.75,2563.75,0.0
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 12:45:00,2563.75,2563.75,2563.75,2563.75,0.0,2563.75,2563.75,2563.75,2563.75,0.0
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 12:55:00,2559.87,2559.87,2559.87,2559.87,0.0,2559.87,2559.87,2559.87,2559.87,0.0
2023-04-11 13:00:00,2559.87,2559.87,2559.87,2559.87,0.0,2559.87,2559.87,2559.87,2559.87,0.0
2023-04-11 13:05:00,2559.87,2559.87,2559.87,2559.87,0.0,2559.87,2559.87,2559.87,2559.87,0.0
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 13:15:00,2563.12,2563.12,2563.12,2563.12,0.0,2563.12,2563.12,2563.12,2563.12,0.0
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 13:25:00,2563.39,2563.39,2563.39,2563.39,0.0,2563.39,2563.39,2563.39,2563.39,0.0
2023-04-11 13:30:00,2563.39,2563.39,2563.39,2563.39,0.0,2563.39,2563.39,2563.39,2563.39,0.0
2023-04-11 13:35:00,2563.09,2563.09,2559.2,2560.96,624.0,2563.09,2563.09,2559.2,2560.96,624.0
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 13:45:00,2560.96,2560.96,2560.96,2560.96,0.0,2560.96,2560.96,2560.96,2560.96,0.0
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 13:55:00,2562.66,2562.66,2562.66,2562.66,0.0,2562.66,2562.66,2562.66,2562.66,0.0
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 14:05:00,2563.26,2563.26,2563.26,2563.26,0.0,2563.26,2563.26,2563.26,2563.26,0.0
2023-04-11 14:10:00,2563.69,2563.69,2563.39,2563.39,420.0,2563.69,2563.69,2563.39,2563.39,420.0
2023-04-11 14:15:00,2563.32,2563.32,2563.32,2563.32,100.0,2563.32,2563.32,2563.32,2563.32,100.0
2023-04-11 14:20:00,2563.64,2563.64,2562.69,2562.7,400.0,2563.64,2563.64,2562.69,2562.7,400.0
2023-04-11 14:25:00,2562.38,2564.57,2562.38,2563.33,425.0,2562.38,2564.57,2562.38,2563.33,425.0
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 14:35:00,2563.33,2563.33,2563.33,2563.33,0.0,2563.33,2563.33,2563.33,2563.33,0.0
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 14:45:00,2564.39,2564.39,2564.39,2564.39,0.0,2564.39,2564.39,2564.39,2564.39,0.0
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 14:55:00,2564.39,2564.39,2564.39,2564.39,0.0,2564.39,2564.39,2564.39,2564.39,0.0
2023-04-11 15:00:00,2563.26,2563.26,2563.24,2563.24,300.0,2563.26,2563.26,2563.24,2563.24,300.0
2023-04-11 15:05:00,2563.4,2563.4,2563.24,2563.24,328.0,2563.4,2563.4,2563.24,2563.24,328.0
2023-04-11 15:10:00,2565.65,2565.88,2564.14,2565.88,1924.0,2565.65,2565.88,2564.14,2565.88,1924.0
2023-04-11 15:15:00,2568.05,2568.05,2568.04,2568.05,100.0,2568.05,2568.05,2568.04,2568.05,100.0
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 15:25:00,2567.93,2567.93,2567.93,2567.93,0.0,2567.93,2567.93,2567.93,2567.93,0.0
2023-04-11 15:30:00,2569.13,2569.81,2568.32,2569.81,757.0,2569.13,2569.81,2568.32,2569.81,757.0
2023-04-11 15:35:00,2570.02,2570.02,2569.22,2569.77,1264.0,2570.02,2570.02,2569.22,2569.77,1264.0
2023-04-11 15:40:00,2568.9,2568.9,2568.89,2568.89,395.0,2568.9,2568.9,2568.89,2568.89,395.0
2023-04-11 15:45:00,2566.89,2566.89,2565.86,2566.57,500.0,2566.89,2566.89,2565.86,2566.57,500.0
2023-04-11 15:50:00,2565.89,2565.89,2562.29,2562.68,500.0,2565.89,2565.89,2562.29,2562.68,500.0
2023-04-11 15:55:00,2563.36,2563.36,2558.66,2560.22,2947.0,2563.36,2563.36,2558.66,2560.22,2947.0
2023-04-12 09:30:00,2560.57,2560.57,2550.43,2556.47,1190.0,2560.57,2560.57,2550.43,2556.47,1190.0
2023-04-12 09:35:00,2563.15,2563.15,2549.5,2559.45,750.0,2563.15,2563.15,2549.5,2559.45,750.0
2023-04-12 09:40:00,2557.56,2557.56,2557.08,2557.08,200.0,2557.56,2557.56,2557.08,2557.08,200.0
2023-04-12 09:45:00,2560.66,2564.63,2560.66,2560.91,1769.0,2560.66,2564.63,2560.66,2560.91,1769.0
2023-04-12 09:50:00,2564.47,2569.0,2564.47,2565.9,2525.0,2564.47,2569.0,2564.47,2565.9,2525.0
2023-04-12 09:55:00,2564.83,2568.04,2564.82,2568.04,503.0,2564.83,2568.04,2564.82,2568.04,503.0
2023-04-12 10:00:00,2568.05,2568.8,2566.99,2568.8,402.0,2568.05,2568.8,2566.99,2568.8,402.0
2023-04-12 10:05:00,2570.98,2570.98,2570.98,2570.98,100.0,2570.98,2570.98,2570.98,2570.98,100.0
2023-04-12 10:10:00,2571.8,2572.44,2571.79,2572.43,200.0,2571.8,2572.44,2571.79,2572.43,200.0
2023-04-12 10:15:00,2570.3,2570.3,2570.3,2570.3,104.0,2570.3,2570.3,2570.3,2570.3,104.0
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 10:25:00,2564.88,2564.88,2564.88,2564.88,0.0,2564.88,2564.88,2564.88,2564.88,0.0
2023-04-12 10:30:00,2559.1,2563.05,2559.1,2562.15,1090.0,2559.1,2563.05,2559.1,2562.15,1090.0
2023-04-12 10:35:00,2559.71,2559.72,2559.7,2559.7,749.0,2559.71,2559.72,2559.7,2559.7,749.0
2023-04-12 10:40:00,2559.7,2559.7,2559.7,2559.7,0.0,2559.7,2559.7,2559.7,2559.7,0.0
2023-04-12 10:45:00,2563.37,2563.37,2563.37,2563.37,100.0,2563.37,2563.37,2563.37,2563.37,100.0
2023-04-12 10:50:00,2564.69,2564.69,2564.69,2564.69,100.0,2564.69,2564.69,2564.69,2564.69,100.0
2023-04-12 10:55:00,2565.25,2565.56,2563.65,2565.56,602.0,2565.25,2565.56,2563.65,2565.56,602.0
2023-04-12 11:00:00,2568.08,2568.09,2563.9,2564.08,500.0,2568.08,2568.09,2563.9,2564.08,500.0
2023-04-12 11:05:00,2560.83,2560.84,2560.83,2560.83,300.0,2560.83,2560.84,2560.83,2560.83,300.0
2023-04-12 11:10:00,2561.64,2563.93,2560.22,2563.93,621.0,2561.64,2563.93,2560.22,2563.93,621.0
2023-04-12 11:15:00,2563.95,2565.69,2562.04,2562.04,400.0,2563.95,2565.69,2562.04,2562.04,400.0
2023-04-12 11:20:00,2563.76,2569.17,2563.76,2567.34,1400.0,2563.76,2569.17,2563.76,2567.34,1400.0
2023-04-12 11:25:00,2571.34,2571.34,2571.34,2571.34,159.0,2571.34,2571.34,2571.34,2571.34,159.0
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 11:35:00,2566.34,2566.34,2566.34,2566.34,0.0,2566.34,2566.34,2566.34,2566.34,0.0
2023-04-12 11:40:00,2566.34,2566.34,2566.34,2566.34,0.0,2566.34,2566.34,2566.34,2566.34,0.0
2023-04-12 11:45:00,2566.34,2566.34,2566.34,2566.34,0.0,2566.34,2566.34,2566.34,2566.34,0.0
2023-04-12 11:50:00,2566.34,2566.34,2566.34,2566.34,0.0,2566.34,2566.34,2566.34,2566.34,0.0
2023-04-12 11:55:00,2566.85,2573.18,2566.85,2573.18,4751.0,2566.85,2573.18,2566.85,2573.18,4751.0
2023-04-12 12:00:00,2575.75,2575.75,2573.75,2575.24,3600.0,2575.75,2575.75,2573.75,2575.24,3600.0
2023-04-12 12:05:00,2575.01,2575.01,2575.01,2575.01,200.0,2575.01,2575.01,2575.01,2575.01,200.0
2023-04-12 12:10:00,2575.01,2575.01,2575.01,2575.01,0.0,2575.01,2575.01,2575.01,2575.01,0.0
2023-04-12 12:15:00,2575.15,2575.16,2575.15,2575.15,328.0,2575.15,2575.16,2575.15,2575.15,328.0
2023-04-12 12:20:00,2574.39,2574.39,2573.63,2574.31,1000.0,2574.39,2574.39,2573.63,2574.31,1000.0
2023-04-12 12:25:00,2574.86,2574.86,2574.86,2574.86,100.0,2574.86,2574.86,2574.86,2574.86,100.0
2023-04-12 12:30:00,2574.26,2575.08,2572.83,2572.83,480.0,2574.26,2575.08,2572.83,2572.83,480.0
2023-04-12 12:35:00,2573.14,2573.87,2572.84,2573.87,1236.0,2573.14,2573.87,2572.84,2573.87,1236.0
2023-04-12 12:40:00,2573.87,2573.87,2573.87,2573.87,0.0,2573.87,2573.87,2573.87,2573.87,0.0
2023-04-12 12:45:00,2576.92,2582.44,2576.92,2578.09,505.0,2576.92,2582.44,2576.92,2578.09,505.0
2023-04-12 12:50:00,2578.98,2582.59,2578.98,2582.59,601.0,2578.98,2582.59,2578.98,2582.59,601.0
2023-04-12 12:55:00,2585.45,2585.45,2581.31,2581.31,200.0,2585.45,2585.45,2581.31,2581.31,200.0
2023-04-12 13:00:00,2581.31,2581.31,2581.31,2581.31,0.0,2581.31,2581.31,2581.31,2581.31,0.0
2023-04-12 13:05:00,2587.73,2589.42,2587.73,2588.86,300.0,2587.73,2589.42,2587.73,2588.86,300.0
2023-04-12 13:10:00,2589.43,2593.43,2589.34,2589.34,1315.0,2589.43,2593.43,2589.34,2589.34,1315.0
2023-04-12 13:15:00,2589.34,2589.34,2586.83,2588.63,400.0,2589.34,2589.34,2586.83,2588.63,400.0
2023-04-12 13:20:00,2586.83,2586.83,2583.05,2583.05,400.0,2586.83,2586.83,2583.05,2583.05,400.0
2023-04-12 13:25:00,2585.12,2585.12,2585.12,2585.12,100.0,2585.12,2585.12,2585.12,2585.12,100.0
2023-04-12 13:30:00,2585.27,2589.78,2585.27,2587.58,600.0,2585.27,2589.78,2585.27,2587.58,600.0
2023-04-12 13:35:00,2586.79,2590.18,2586.78,2590.18,400.0,2586.79,2590.18,2586.78,2590.18,400.0
2023-04-12 13:40:00,2590.08,2590.54,2589.65,2589.65,500.0,2590.08,2590.54,2589.65,2589.65,500.0
2023-04-12 13:45:00,2591.72,2593.85,2589.33,2593.63,1100.0,2591.72,2593.85,2589.33,2593.63,1100.0
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 13:55:00,2595.29,2595.29,2595.29,2595.29,0.0,2595.29,2595.29,2595.29,2595.29,0.0
2023-04-12 14:00:00,2598.0,2600.0,2598.0,2598.56,2193.0,2598.0,2600.0,2598.0,2598.56,2193.0
2023-04-12 14:05:00,2598.54,2598.54,2597.24,2597.24,500.0,2598.54,2598.54,2597.24,2597.24,500.0
2023-04-12 14:10:00,2599.46,2599.5,2599.46,2599.5,200.0,2599.46,2599.5,2599.46,2599.5,200.0
2023-04-12 14:15:00,2599.99,2602.0,2599.99,2602.0,2160.0,2599.99,2602.0,2599.99,2602.0,2160.0
2023-04-12 14:20:00,2602.39,2603.74,2602.32,2602.32,700.0,2602.39,2603.74,2602.32,2602.32,700.0
2023-04-12 14:25:00,2601.51,2601.51,2595.96,2595.96,700.0,2601.51,2601.51,2595.96,2595.96,700.0
2023-04-12 14:30:00,2593.95,2595.96,2591.98,2595.96,800.0,2593.95,2595.96,2591.98,2595.96,800.0
2023-04-12 14:35:00,2595.79,2595.79,2595.79,2595.79,100.0,2595.79,2595.79,2595.79,2595.79,100.0
2023-04-12 14:40:00,2596.28,2598.06,2596.28,2598.06,400.0,2596.28,2598.06,2596.28,2598.06,400.0
2023-04-12 14:45:00,2597.39,2598.46,2597.39,2598.46,500.0,2597.39,2598.46,2597.39,2598.46,500.0
2023-04-12 14:50:00,2597.88,2603.11,2597.88,2603.11,2160.0,2597.88,2603.11,2597.88,2603.11,2160.0
2023-04-12 14:55:00,2603.51,2603.81,2602.54,2603.81,700.0,2603.51,2603.81,2602.54,2603.81,700.0
2023-04-12 15:00:00,2600.61,2600.61,2599.17,2599.17,300.0,2600.61,2600.61,2599.17,2599.17,300.0
2023-04-12 15:05:00,2596.14,2598.58,2596.14,2598.58,300.0,2596.14,2598.58,2596.14,2598.58,300.0
2023-04-12 15:10:00,2597.38,2597.38,2596.16,2596.16,200.0,2597.38,2597.38,2596.16,2596.16,200.0
2023-04-12 15:15:00,2595.75,2596.77,2595.75,2596.77,500.0,2595.75,2596.77,2595.75,2596.77,500.0
2023-04-12 15:20:00,2598.12,2599.9,2598.11,2599.59,600.0,2598.12,2599.9,2598.11,2599.59,600.0
2023-04-12 15:25:00,2598.25,2599.11,2598.24,2598.67,712.0,2598.25,2599.11,2598.24,2598.67,712.0
2023-04-12 15:30:00,2600.0,2600.17,2596.69,2596.74,2695.0,2600.0,2600.17,2596.69,2596.74,2695.0
2023-04-12 15:35:00,2596.25,2597.06,2594.81,2594.81,712.0,2596.25,2597.06,2594.81,2594.81,712.0
2023-04-12 15:40:00,2595.23,2597.72,2595.23,2595.99,1600.0,2595.23,2597.72,2595.23,2595.99,1600.0
2023-04-12 15:45:00,2597.59,2597.93,2596.94,2596.94,540.0,2597.59,2597.93,2596.94,2596.94,540.0
2023-04-12 15:50:00,2595.32,2595.63,2592.86,2595.34,2000.0,2595.32,2595.63,2592.86,2595.34,2000.0
2023-04-12 15:55:00,2595.88,2600.0,2595.52,2600.0,2061.0,2595.88,2600.0,2595.52,2600.0,2061.0
2023-04-13 09:30:00,2608.75,2608.75,2608.75,2608.75,1084.0,2608.75,2608.75,2608.75,2608.75,1084.0
2023-04-13 09:35:00,2600.47,2600.47,2600.47,2600.47,100.0,2600.47,2600.47,2600.47,2600.47,100.0
2023-04-13 09:40:00,2602.26,2602.26,2602.26,2602.26,251.0,2602.26,2602.26,2602.26,2602.26,251.0
2023-04-13 09:45:00,2592.9,2592.9,2589.97,2589.97,300.0,2592.9,2592.9,2589.97,2589.97,300.0
2023-04-13 09:50:00,2587.87,2587.87,2585.68,2585.68,200.0,2587.87,2587.87,2585.68,2585.68,200.0
2023-04-13 09:55:00,2583.9,2585.7,2583.9,2585.7,200.0,2583.9,2585.7,2583.9,2585.7,200.0
2023-04-13 10:00:00,2591.76,2591.76,2591.75,2591.76,103.0,2591.76,2591.76,2591.75,2591.76,103.0
2023-04-13 10:05:00,2580.34,2588.17,2580.34,2588.17,200.0,2580.34,2588.17,2580.34,2588.17,200.0
2023-04-13 10:10:00,2588.17,2588.17,2588.17,2588.17,0.0,2588.17,2588.17,2588.17,2588.17,0.0
2023-04-13 10:15:00,2598.79,2598.79,2597.07,2597.07,200.0,2598.79,2598.79,2597.07,2597.07,200.0
2023-04-13 10:20:00,2598.75,2598.75,2598.75,2598.75,100.0,2598.75,2598.75,2598.75,2598.75,100.0
2023-04-13 10:25:00,2601.77,2602.0,2600.0,2602.0,324.0,2601.77,2602.0,2600.0,2602.0,324.0
2023-04-13 10:30:00,2600.12,2600.13,2600.12,2600.12,130.0,2600.12,2600.13,2600.12,2600.12,130.0
2023-04-13 10:35:00,2603.47,2603.47,2601.74,2601.74,201.0,2603.47,2603.47,2601.74,2601.74,201.0
2023-04-13 10:40:00,2605.32,2605.92,2603.83,2605.92,580.0,2605.32,2605.92,2603.83,2605.92,580.0
2023-04-13 10:45:00,2603.83,2603.83,2601.32,2601.33,300.0,2603.83,2603.83,2601.32,2601.33,300.0
2023-04-13 10:50:00,2602.61,2604.9,2602.61,2604.89,700.0,2602.61,2604.9,2602.61,2604.89,700.0
2023-04-13 10:55:00,2604.89,2606.23,2603.49,2603.49,800.0,2604.89,2606.23,2603.49,2603.49,800.0
2023-04-13 11:00:00,2595.95,2598.55,2595.94,2598.46,501.0,2595.95,2598.55,2595.94,2598.46,501.0
2023-04-13 11:05:00,2597.8,2597.8,2597.8,2597.8,100.0,2597.8,2597.8,2597.8,2597.8,100.0
2023-04-13 11:10:00,2597.8,2597.8,2597.8,2597.8,0.0,2597.8,2597.8,2597.8,2597.8,0.0
2023-04-13 11:15:00,2592.41,2592.41,2592.41,2592.41,100.0,2592.41,2592.41,2592.41,2592.41,100.0
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 11:25:00,2597.92,2597.92,2597.92,2597.92,0.0,2597.92,2597.92,2597.92,2597.92,0.0
2023-04-13 11:30:00,2597.92,2597.92,2597.92,2597.92,0.0,2597.92,2597.92,2597.92,2597.92,0.0
2023-04-13 11:35:00,2591.41,2594.53,2591.41,2594.5,600.0,2591.41,2594.53,2591.41,2594.5,600.0
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 11:45:00,2595.46,2595.46,2595.46,2595.46,0.0,2595.46,2595.46,2595.46,2595.46,0.0
2023-04-13 11:50:00,2592.03,2592.03,2592.03,2592.03,100.0,2592.03,2592.03,2592.03,2592.03,100.0
2023-04-13 11:55:00,2594.93,2595.43,2594.93,2595.43,200.0,2594.93,2595.43,2594.93,2595.43,200.0
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 12:05:00,2598.05,2598.05,2598.05,2598.05,0.0,2598.05,2598.05,2598.05,2598.05,0.0
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 12:15:00,2599.37,2599.37,2599.37,2599.37,0.0,2599.37,2599.37,2599.37,2599.37,0.0
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 12:25:00,2600.52,2600.52,2600.52,2600.52,0.0,2600.52,2600.52,2600.52,2600.52,0.0
2023-04-13 12:30:00,2600.52,2600.52,2600.52,2600.52,0.0,2600.52,2600.52,2600.52,2600.52,0.0
2023-04-13 12:35:00,2600.56,2600.56,2600.56,2600.56,200.0,2600.56,2600.56,2600.56,2600.56,200.0
2023-04-13 12:40:00,2600.56,2600.56,2600.56,2600.56,0.0,2600.56,2600.56,2600.56,2600.56,0.0
2023-04-13 12:45:00,2599.87,2599.87,2599.86,2599.87,300.0,2599.87,2599.87,2599.86,2599.87,300.0
2023-04-13 12:50:00,2601.24,2601.24,2599.84,2599.85,200.0,2601.24,2601.24,2599.84,2599.85,200.0
2023-04-13 12:55:00,2599.75,2599.75,2598.4,2599.45,300.0,2599.75,2599.75,2598.4,2599.45,300.0
2023-04-13 13:00:00,2598.4,2598.4,2594.61,2594.61,507.0,2598.4,2598.4,2594.61,2594.61,507.0
2023-04-13 13:05:00,2596.79,2596.97,2594.88,2595.18,1000.0,2596.79,2596.97,2594.88,2595.18,1000.0
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 13:15:00,2595.5,2595.5,2595.5,2595.5,0.0,2595.5,2595.5,2595.5,2595.5,0.0
2023-04-13 13:20:00,2599.57,2603.15,2597.9,2597.91,600.0,2599.57,2603.15,2597.9,2597.91,600.0
2023-04-13 13:25:00,2597.54,2597.54,2597.54,2597.54,236.0,2597.54,2597.54,2597.54,2597.54,236.0
2023-04-13 13:30:00,2597.54,2597.54,2597.54,2597.54,0.0,2597.54,2597.54,2597.54,2597.54,0.0
2023-04-13 13:35:00,2600.0,2600.0,2600.0,2600.0,902.0,2600.0,2600.0,2600.0,2600.0,902.0
2023-04-13 13:40:00,2599.19,2599.19,2599.19,2599.19,100.0,2599.19,2599.19,2599.19,2599.19,100.0
2023-04-13 13:45:00,2599.92,2600.14,2599.92,2600.14,536.0,2599.92,2600.14,2599.92,2600.14,536.0
2023-04-13 13:50:00,2602.01,2603.35,2602.01,2603.35,332.0,2602.01,2603.35,2602.01,2603.35,332.0
2023-04-13 13:55:00,2601.77,2601.82,2601.77,2601.81,442.0,2601.77,2601.82,2601.77,2601.81,442.0
2023-04-13 14:00:00,2601.81,2601.81,2601.81,2601.81,0.0,2601.81,2601.81,2601.81,2601.81,0.0
2023-04-13 14:05:00,2607.99,2607.99,2603.96,2606.48,500.0,2607.99,2607.99,2603.96,2606.48,500.0
2023-04-13 14:10:00,2609.0,2610.45,2609.0,2610.04,2177.0,2609.0,2610.45,2609.0,2610.04,2177.0
2023-04-13 14:15:00,2608.51,2611.04,2608.51,2609.53,615.0,2608.51,2611.04,2608.51,2609.53,615.0
2023-04-13 14:20:00,2609.51,2609.51,2609.51,2609.51,300.0,2609.51,2609.51,2609.51,2609.51,300.0
2023-04-13 14:25:00,2610.69,2610.89,2610.69,2610.89,253.0,2610.69,2610.89,2610.69,2610.89,253.0
2023-04-13 14:30:00,2610.89,2610.89,2610.89,2610.89,0.0,2610.89,2610.89,2610.89,2610.89,0.0
2023-04-13 14:35:00,2615.18,2616.59,2615.18,2615.83,980.0,2615.18,2616.59,2615.18,2615.83,980.0
2023-04-13 14:40:00,2615.74,2617.92,2615.74,2617.92,1346.0,2615.74,2617.92,2615.74,2617.92,1346.0
2023-04-13 14:45:00,2616.34,2616.53,2615.27,2615.27,1469.0,2616.34,2616.53,2615.27,2615.27,1469.0
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 14:55:00,2618.93,2618.93,2618.93,2618.93,0.0,2618.93,2618.93,2618.93,2618.93,0.0
2023-04-13 15:00:00,2620.13,2620.13,2620.13,2620.13,100.0,2620.13,2620.13,2620.13,2620.13,100.0
2023-04-13 15:05:00,2621.99,2621.99,2619.64,2619.72,1010.0,2621.99,2621.99,2619.64,2619.72,1010.0
2023-04-13 15:10:00,2621.8,2624.24,2621.8,2624.24,600.0,2621.8,2624.24,2621.8,2624.24,600.0
2023-04-13 15:15:00,2625.71,2625.71,2625.52,2625.52,500.0,2625.71,2625.71,2625.52,2625.52,500.0
2023-04-13 15:20:00,2624.68,2625.58,2624.56,2625.58,400.0,2624.68,2625.58,2624.56,2625.58,400.0
2023-04-13 15:25:00,2622.59,2624.31,2622.5,2622.64,646.0,2622.59,2624.31,2622.5,2622.64,646.0
2023-04-13 15:30:00,2622.04,2622.04,2620.04,2620.95,500.0,2622.04,2622.04,2620.04,2620.95,500.0
2023-04-13 15:35:00,2621.4,2621.53,2620.66,2620.68,600.0,2621.4,2621.53,2620.66,2620.68,600.0
2023-04-13 15:40:00,2620.59,2620.59,2618.85,2619.55,700.0,2620.59,2620.59,2618.85,2619.55,700.0
2023-04-13 15:45:00,2621.22,2621.22,2621.22,2621.22,100.0,2621.22,2621.22,2621.22,2621.22,100.0
2023-04-13 15:50:00,2620.72,2621.58,2616.93,2618.38,2837.0,2620.72,2621.58,2616.93,2618.38,2837.0
2023-04-13 15:55:00,2616.9,2620.74,2616.9,2620.71,1755.0,2616.9,2620.74,2616.9,2620.71,1755.0
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 09:35:00,2628.35,2628.35,2628.35,2628.35,0.0,2628.35,2628.35,2628.35,2628.35,0.0
2023-04-14 09:40:00,2628.85,2637.09,2628.85,2637.09,500.0,2628.85,2637.09,2628.85,2637.09,500.0
2023-04-14 09:45:00,2638.62,2638.62,2636.7,2636.7,200.0,2638.62,2638.62,2636.7,2636.7,200.0
2023-04-14 09:50:00,2639.43,2639.43,2637.8,2637.86,300.0,2639.43,2639.43,2637.8,2637.86,300.0
2023-04-14 09:55:00,2631.36,2631.36,2631.36,2631.36,200.0,2631.36,2631.36,2631.36,2631.36,200.0
2023-04-14 10:00:00,2631.36,2631.36,2631.36,2631.36,0.0,2631.36,2631.36,2631.36,2631.36,0.0
2023-04-14 10:05:00,2631.33,2633.41,2631.16,2633.41,500.0,2631.33,2633.41,2631.16,2633.41,500.0
2023-04-14 10:10:00,2629.03,2632.57,2629.03,2632.57,554.0,2629.03,2632.57,2629.03,2632.57,554.0
2023-04-14 10:15:00,2634.89,2634.89,2634.86,2634.86,200.0,2634.89,2634.89,2634.86,2634.86,200.0
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 10:25:00,2625.68,2625.68,2625.68,2625.68,0.0,2625.68,2625.68,2625.68,2625.68,0.0
2023-04-14 10:30:00,2625.68,2625.68,2625.68,2625.68,0.0,2625.68,2625.68,2625.68,2625.68,0.0
2023-04-14 10:35:00,2629.0,2629.0,2629.0,2629.0,245.0,2629.0,2629.0,2629.0,2629.0,245.0
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 10:45:00,2629.45,2629.45,2629.45,2629.45,0.0,2629.45,2629.45,2629.45,2629.45,0.0
2023-04-14 10:50:00,2629.45,2629.45,2629.45,2629.45,0.0,2629.45,2629.45,2629.45,2629.45,0.0
2023-04-14 10:55:00,2624.0,2624.65,2623.99,2624.64,1587.0,2624.0,2624.65,2623.99,2624.64,1587.0
2023-04-14 11:00:00,2624.64,2624.64,2624.64,2624.64,0.0,2624.64,2624.64,2624.64,2624.64,0.0
2023-04-14 11:05:00,2624.7,2629.99,2624.7,2629.98,500.0,2624.7,2629.99,2624.7,2629.98,500.0
2023-04-14 11:10:00,2629.98,2629.98,2629.98,2629.98,0.0,2629.98,2629.98,2629.98,2629.98,0.0
2023-04-14 11:15:00,2627.35,2627.35,2627.34,2627.35,100.0,2627.35,2627.35,2627.34,2627.35,100.0
2023-04-14 11:20:00,2627.35,2627.35,2627.35,2627.35,0.0,2627.35,2627.35,2627.35,2627.35,0.0
2023-04-14 11:25:00,2626.95,2626.96,2626.95,2626.95,194.0,2626.95,2626.96,2626.95,2626.95,194.0
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 11:35:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
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 11:45:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
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 11:55:00,2626.95,2626.95,2626.95,2626.95,0.0,2626.95,2626.95,2626.95,2626.95,0.0
2023-04-14 12:00:00,2630.0,2630.0,2628.87,2628.87,643.0,2630.0,2630.0,2628.87,2628.87,643.0
2023-04-14 12:05:00,2631.95,2631.95,2631.94,2631.95,100.0,2631.95,2631.95,2631.94,2631.95,100.0
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 12:15:00,2631.95,2631.95,2631.95,2631.95,0.0,2631.95,2631.95,2631.95,2631.95,0.0
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 12:25:00,2631.95,2631.95,2631.95,2631.95,0.0,2631.95,2631.95,2631.95,2631.95,0.0
2023-04-14 12:30:00,2631.95,2631.95,2631.95,2631.95,0.0,2631.95,2631.95,2631.95,2631.95,0.0
2023-04-14 12:35:00,2631.09,2631.09,2631.09,2631.09,200.0,2631.09,2631.09,2631.09,2631.09,200.0
2023-04-14 12:40:00,2631.09,2631.09,2631.09,2631.09,0.0,2631.09,2631.09,2631.09,2631.09,0.0
2023-04-14 12:45:00,2629.28,2629.28,2629.27,2629.27,810.0,2629.28,2629.28,2629.27,2629.27,810.0
2023-04-14 12:50:00,2627.56,2627.56,2627.56,2627.56,100.0,2627.56,2627.56,2627.56,2627.56,100.0
2023-04-14 12:55:00,2624.7,2625.71,2624.7,2625.71,300.0,2624.7,2625.71,2624.7,2625.71,300.0
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 13:05:00,2625.71,2625.71,2625.71,2625.71,0.0,2625.71,2625.71,2625.71,2625.71,0.0
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 13:15:00,2625.71,2625.71,2625.71,2625.71,0.0,2625.71,2625.71,2625.71,2625.71,0.0
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 13:25:00,2627.38,2627.38,2627.38,2627.38,0.0,2627.38,2627.38,2627.38,2627.38,0.0
2023-04-14 13:30:00,2626.36,2626.36,2625.26,2625.58,1300.0,2626.36,2626.36,2625.26,2625.58,1300.0
2023-04-14 13:35:00,2625.84,2625.84,2625.84,2625.84,100.0,2625.84,2625.84,2625.84,2625.84,100.0
2023-04-14 13:40:00,2625.84,2625.84,2625.84,2625.84,0.0,2625.84,2625.84,2625.84,2625.84,0.0
2023-04-14 13:45:00,2627.28,2627.28,2627.02,2627.03,705.0,2627.28,2627.28,2627.02,2627.03,705.0
2023-04-14 13:50:00,2627.38,2629.99,2627.38,2629.99,500.0,2627.38,2629.99,2627.38,2629.99,500.0
2023-04-14 13:55:00,2632.61,2632.99,2632.61,2632.99,200.0,2632.61,2632.99,2632.61,2632.99,200.0
2023-04-14 14:00:00,2632.99,2632.99,2632.99,2632.99,0.0,2632.99,2632.99,2632.99,2632.99,0.0
2023-04-14 14:05:00,2632.68,2632.68,2631.04,2631.04,200.0,2632.68,2632.68,2631.04,2631.04,200.0
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 14:15:00,2633.0,2633.0,2633.0,2633.0,0.0,2633.0,2633.0,2633.0,2633.0,0.0
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 14:25:00,2632.06,2632.06,2632.06,2632.06,0.0,2632.06,2632.06,2632.06,2632.06,0.0
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 14:35:00,2630.44,2630.44,2630.44,2630.44,0.0,2630.44,2630.44,2630.44,2630.44,0.0
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 14:45:00,2633.09,2633.09,2633.09,2633.09,0.0,2633.09,2633.09,2633.09,2633.09,0.0
2023-04-14 14:50:00,2633.92,2633.92,2633.92,2633.92,280.0,2633.92,2633.92,2633.92,2633.92,280.0
2023-04-14 14:55:00,2633.92,2634.81,2633.92,2634.81,200.0,2633.92,2634.81,2633.92,2634.81,200.0
2023-04-14 15:00:00,2634.81,2634.81,2634.81,2634.81,0.0,2634.81,2634.81,2634.81,2634.81,0.0
2023-04-14 15:05:00,2634.81,2634.81,2634.8,2634.81,200.0,2634.81,2634.81,2634.8,2634.81,200.0
2023-04-14 15:10:00,2635.16,2635.16,2635.16,2635.16,100.0,2635.16,2635.16,2635.16,2635.16,100.0
2023-04-14 15:15:00,2634.07,2634.07,2633.95,2633.95,400.0,2634.07,2634.07,2633.95,2633.95,400.0
2023-04-14 15:20:00,2634.73,2634.73,2634.73,2634.73,100.0,2634.73,2634.73,2634.73,2634.73,100.0
2023-04-14 15:25:00,2636.22,2636.22,2636.21,2636.22,100.0,2636.22,2636.22,2636.21,2636.22,100.0
2023-04-14 15:30:00,2637.16,2638.14,2637.16,2638.14,200.0,2637.16,2638.14,2637.16,2638.14,200.0
2023-04-14 15:35:00,2639.41,2640.55,2639.28,2639.28,400.0,2639.41,2640.55,2639.28,2639.28,400.0
2023-04-14 15:40:00,2639.7,2640.69,2639.7,2640.68,300.0,2639.7,2640.69,2639.7,2640.68,300.0
2023-04-14 15:45:00,2641.31,2643.06,2641.31,2642.37,852.0,2641.31,2643.06,2641.31,2642.37,852.0
2023-04-14 15:50:00,2643.07,2643.07,2641.25,2641.25,600.0,2643.07,2643.07,2641.25,2641.25,600.0
2023-04-14 15:55:00,2641.93,2641.96,2635.01,2636.09,4322.0,2641.93,2641.96,2635.01,2636.09,4322.0
2023-04-17 09:30:00,2644.84,2651.75,2644.84,2651.75,1482.0,2644.84,2651.75,2644.84,2651.75,1482.0
2023-04-17 09:35:00,2650.0,2655.78,2650.0,2655.78,200.0,2650.0,2655.78,2650.0,2655.78,200.0
2023-04-17 09:40:00,2659.0,2661.56,2655.63,2659.85,1972.0,2659.0,2661.56,2655.63,2659.85,1972.0
2023-04-17 09:45:00,2660.33,2663.44,2660.23,2662.97,400.0,2660.33,2663.44,2660.23,2662.97,400.0
2023-04-17 09:50:00,2659.55,2661.81,2658.42,2661.81,700.0,2659.55,2661.81,2658.42,2661.81,700.0
2023-04-17 09:55:00,2657.28,2658.16,2657.28,2657.66,340.0,2657.28,2658.16,2657.28,2657.66,340.0
2023-04-17 10:00:00,2653.86,2654.09,2648.97,2653.7,865.0,2653.86,2654.09,2648.97,2653.7,865.0
2023-04-17 10:05:00,2654.09,2654.89,2654.0,2654.0,300.0,2654.09,2654.89,2654.0,2654.0,300.0
2023-04-17 10:10:00,2653.19,2653.2,2651.6,2652.82,500.0,2653.19,2653.2,2651.6,2652.82,500.0
2023-04-17 10:15:00,2652.82,2652.82,2652.81,2652.82,200.0,2652.82,2652.82,2652.81,2652.82,200.0
2023-04-17 10:20:00,2652.7,2653.85,2652.7,2653.84,389.0,2652.7,2653.85,2652.7,2653.84,389.0
2023-04-17 10:25:00,2655.9,2655.9,2655.9,2655.9,100.0,2655.9,2655.9,2655.9,2655.9,100.0
2023-04-17 10:30:00,2654.71,2658.07,2654.71,2656.06,432.0,2654.71,2658.07,2654.71,2656.06,432.0
2023-04-17 10:35:00,2653.5,2653.5,2648.99,2648.99,700.0,2653.5,2653.5,2648.99,2648.99,700.0
2023-04-17 10:40:00,2654.61,2654.93,2654.61,2654.93,200.0,2654.61,2654.93,2654.61,2654.93,200.0
2023-04-17 10:45:00,2654.0,2657.43,2654.0,2657.43,831.0,2654.0,2657.43,2654.0,2657.43,831.0
2023-04-17 10:50:00,2656.52,2656.53,2656.52,2656.52,174.0,2656.52,2656.53,2656.52,2656.52,174.0
2023-04-17 10:55:00,2656.25,2657.17,2656.25,2656.64,495.0,2656.25,2657.17,2656.25,2656.64,495.0
2023-04-17 11:00:00,2658.84,2658.84,2658.84,2658.84,100.0,2658.84,2658.84,2658.84,2658.84,100.0
2023-04-17 11:05:00,2657.23,2657.23,2657.23,2657.23,100.0,2657.23,2657.23,2657.23,2657.23,100.0
2023-04-17 11:10:00,2655.16,2656.33,2653.5,2653.5,700.0,2655.16,2656.33,2653.5,2653.5,700.0
2023-04-17 11:15:00,2653.5,2657.27,2650.56,2654.89,500.0,2653.5,2657.27,2650.56,2654.89,500.0
2023-04-17 11:20:00,2651.9,2654.42,2651.9,2654.42,630.0,2651.9,2654.42,2651.9,2654.42,630.0
2023-04-17 11:25:00,2652.14,2658.66,2652.14,2658.66,510.0,2652.14,2658.66,2652.14,2658.66,510.0
2023-04-17 11:30:00,2658.66,2658.66,2658.66,2658.66,0.0,2658.66,2658.66,2658.66,2658.66,0.0
2023-04-17 11:35:00,2656.35,2656.35,2656.35,2656.35,145.0,2656.35,2656.35,2656.35,2656.35,145.0
2023-04-17 11:40:00,2655.68,2657.33,2655.68,2657.33,200.0,2655.68,2657.33,2655.68,2657.33,200.0
2023-04-17 11:45:00,2656.02,2656.02,2656.02,2656.02,100.0,2656.02,2656.02,2656.02,2656.02,100.0
2023-04-17 11:50:00,2656.1,2656.8,2656.1,2656.8,400.0,2656.1,2656.8,2656.1,2656.8,400.0
2023-04-17 11:55:00,2661.43,2661.43,2661.19,2661.19,475.0,2661.43,2661.43,2661.19,2661.19,475.0
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 12:05:00,2662.97,2662.97,2662.97,2662.97,0.0,2662.97,2662.97,2662.97,2662.97,0.0
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 12:15:00,2663.0,2663.0,2663.0,2663.0,0.0,2663.0,2663.0,2663.0,2663.0,0.0
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 12:25:00,2661.01,2661.01,2661.01,2661.01,0.0,2661.01,2661.01,2661.01,2661.01,0.0
2023-04-17 12:30:00,2661.01,2661.01,2661.01,2661.01,0.0,2661.01,2661.01,2661.01,2661.01,0.0
2023-04-17 12:35:00,2659.45,2660.06,2659.45,2660.06,249.0,2659.45,2660.06,2659.45,2660.06,249.0
2023-04-17 12:40:00,2660.06,2660.06,2660.06,2660.06,0.0,2660.06,2660.06,2660.06,2660.06,0.0
2023-04-17 12:45:00,2660.92,2663.3,2660.25,2661.59,600.0,2660.92,2663.3,2660.25,2661.59,600.0
2023-04-17 12:50:00,2662.77,2662.77,2662.77,2662.77,100.0,2662.77,2662.77,2662.77,2662.77,100.0
2023-04-17 12:55:00,2664.81,2666.58,2663.62,2665.62,1257.0,2664.81,2666.58,2663.62,2665.62,1257.0
2023-04-17 13:00:00,2665.62,2665.62,2665.62,2665.62,0.0,2665.62,2665.62,2665.62,2665.62,0.0
2023-04-17 13:05:00,2663.67,2663.67,2662.86,2662.86,400.0,2663.67,2663.67,2662.86,2662.86,400.0
2023-04-17 13:10:00,2662.86,2662.86,2662.86,2662.86,0.0,2662.86,2662.86,2662.86,2662.86,0.0
2023-04-17 13:15:00,2664.59,2664.59,2664.59,2664.59,100.0,2664.59,2664.59,2664.59,2664.59,100.0
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 13:25:00,2664.5,2664.5,2664.5,2664.5,0.0,2664.5,2664.5,2664.5,2664.5,0.0
2023-04-17 13:30:00,2664.5,2664.5,2664.5,2664.5,0.0,2664.5,2664.5,2664.5,2664.5,0.0
2023-04-17 13:35:00,2666.01,2668.43,2664.73,2667.15,720.0,2666.01,2668.43,2664.73,2667.15,720.0
2023-04-17 13:40:00,2664.21,2664.21,2655.86,2655.86,528.0,2664.21,2664.21,2655.86,2655.86,528.0
2023-04-17 13:45:00,2658.36,2662.32,2658.36,2662.32,320.0,2658.36,2662.32,2658.36,2662.32,320.0
2023-04-17 13:50:00,2662.32,2662.32,2662.32,2662.32,0.0,2662.32,2662.32,2662.32,2662.32,0.0
2023-04-17 13:55:00,2662.37,2662.37,2656.07,2656.07,712.0,2662.37,2662.37,2656.07,2656.07,712.0
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 14:05:00,2655.24,2655.24,2655.24,2655.24,0.0,2655.24,2655.24,2655.24,2655.24,0.0
2023-04-17 14:10:00,2655.51,2656.09,2654.76,2654.77,400.0,2655.51,2656.09,2654.76,2654.77,400.0
2023-04-17 14:15:00,2656.03,2656.03,2654.49,2654.49,300.0,2656.03,2656.03,2654.49,2654.49,300.0
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 14:25:00,2654.91,2654.91,2654.91,2654.91,0.0,2654.91,2654.91,2654.91,2654.91,0.0
2023-04-17 14:30:00,2655.36,2655.36,2655.36,2655.36,100.0,2655.36,2655.36,2655.36,2655.36,100.0
2023-04-17 14:35:00,2652.53,2654.0,2652.53,2654.0,200.0,2652.53,2654.0,2652.53,2654.0,200.0
2023-04-17 14:40:00,2654.49,2654.53,2654.49,2654.53,200.0,2654.49,2654.53,2654.49,2654.53,200.0
2023-04-17 14:45:00,2656.41,2656.41,2656.41,2656.41,450.0,2656.41,2656.41,2656.41,2656.41,450.0
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 14:55:00,2654.79,2654.79,2654.79,2654.79,0.0,2654.79,2654.79,2654.79,2654.79,0.0
2023-04-17 15:00:00,2654.79,2654.79,2654.79,2654.79,0.0,2654.79,2654.79,2654.79,2654.79,0.0
2023-04-17 15:05:00,2655.51,2655.51,2655.17,2655.17,300.0,2655.51,2655.51,2655.17,2655.17,300.0
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 15:15:00,2658.21,2658.21,2658.21,2658.21,0.0,2658.21,2658.21,2658.21,2658.21,0.0
2023-04-17 15:20:00,2658.21,2658.21,2658.21,2658.21,0.0,2658.21,2658.21,2658.21,2658.21,0.0
2023-04-17 15:25:00,2655.57,2655.57,2655.52,2655.52,364.0,2655.57,2655.57,2655.52,2655.52,364.0
2023-04-17 15:30:00,2655.0,2655.87,2654.02,2655.87,1225.0,2655.0,2655.87,2654.02,2655.87,1225.0
2023-04-17 15:35:00,2654.32,2654.5,2653.87,2653.87,400.0,2654.32,2654.5,2653.87,2653.87,400.0
2023-04-17 15:40:00,2656.01,2656.01,2656.01,2656.01,100.0,2656.01,2656.01,2656.01,2656.01,100.0
2023-04-17 15:45:00,2657.32,2657.71,2657.32,2657.71,400.0,2657.32,2657.71,2657.32,2657.71,400.0
2023-04-17 15:50:00,2662.56,2662.82,2662.56,2662.82,414.0,2662.56,2662.82,2662.56,2662.82,414.0
2023-04-17 15:55:00,2664.06,2665.67,2659.99,2663.77,2900.0,2664.06,2665.67,2659.99,2663.77,2900.0
2023-04-18 09:30:00,2665.92,2665.92,2665.66,2665.66,1178.0,2665.92,2665.92,2665.66,2665.66,1178.0
2023-04-18 09:35:00,2672.52,2677.62,2672.52,2677.62,320.0,2672.52,2677.62,2672.52,2677.62,320.0
2023-04-18 09:40:00,2682.85,2685.54,2682.69,2685.54,832.0,2682.85,2685.54,2682.69,2685.54,832.0
2023-04-18 09:45:00,2679.22,2679.22,2679.01,2679.01,200.0,2679.22,2679.22,2679.01,2679.01,200.0
2023-04-18 09:50:00,2678.93,2679.07,2678.93,2679.07,200.0,2678.93,2679.07,2678.93,2679.07,200.0
2023-04-18 09:55:00,2682.37,2683.73,2677.25,2679.27,1946.0,2682.37,2683.73,2677.25,2679.27,1946.0
2023-04-18 10:00:00,2679.27,2679.27,2679.27,2679.27,0.0,2679.27,2679.27,2679.27,2679.27,0.0
2023-04-18 10:05:00,2679.19,2683.32,2679.19,2682.9,1267.0,2679.19,2683.32,2679.19,2682.9,1267.0
2023-04-18 10:10:00,2678.97,2679.5,2678.97,2679.5,300.0,2678.97,2679.5,2678.97,2679.5,300.0
2023-04-18 10:15:00,2680.19,2686.4,2680.0,2686.39,800.0,2680.19,2686.4,2680.0,2686.39,800.0
2023-04-18 10:20:00,2686.39,2686.39,2686.39,2686.39,0.0,2686.39,2686.39,2686.39,2686.39,0.0
2023-04-18 10:25:00,2682.54,2683.22,2682.0,2683.02,900.0,2682.54,2683.22,2682.0,2683.02,900.0
2023-04-18 10:30:00,2681.02,2681.02,2681.02,2681.02,100.0,2681.02,2681.02,2681.02,2681.02,100.0
2023-04-18 10:35:00,2683.57,2684.62,2683.57,2684.62,364.0,2683.57,2684.62,2683.57,2684.62,364.0
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 10:45:00,2684.62,2684.62,2684.62,2684.62,0.0,2684.62,2684.62,2684.62,2684.62,0.0
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 10:55:00,2682.81,2682.81,2682.81,2682.81,0.0,2682.81,2682.81,2682.81,2682.81,0.0
2023-04-18 11:00:00,2681.72,2682.0,2681.72,2682.0,200.0,2681.72,2682.0,2681.72,2682.0,200.0
2023-04-18 11:05:00,2681.23,2681.23,2681.23,2681.23,100.0,2681.23,2681.23,2681.23,2681.23,100.0
2023-04-18 11:10:00,2682.48,2682.48,2682.48,2682.48,100.0,2682.48,2682.48,2682.48,2682.48,100.0
2023-04-18 11:15:00,2680.86,2680.86,2678.65,2678.92,1682.0,2680.86,2680.86,2678.65,2678.92,1682.0
2023-04-18 11:20:00,2677.93,2677.94,2676.0,2676.0,460.0,2677.93,2677.94,2676.0,2676.0,460.0
2023-04-18 11:25:00,2675.7,2675.7,2675.7,2675.7,100.0,2675.7,2675.7,2675.7,2675.7,100.0
2023-04-18 11:30:00,2678.06,2678.06,2678.06,2678.06,100.0,2678.06,2678.06,2678.06,2678.06,100.0
2023-04-18 11:35:00,2678.47,2678.47,2678.46,2678.47,100.0,2678.47,2678.47,2678.46,2678.47,100.0
2023-04-18 11:40:00,2678.25,2680.09,2678.24,2680.09,400.0,2678.25,2680.09,2678.24,2680.09,400.0
2023-04-18 11:45:00,2679.99,2679.99,2679.14,2679.14,552.0,2679.99,2679.99,2679.14,2679.14,552.0
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 11:55:00,2679.14,2679.14,2679.14,2679.14,0.0,2679.14,2679.14,2679.14,2679.14,0.0
2023-04-18 12:00:00,2686.58,2687.21,2685.0,2685.0,846.0,2686.58,2687.21,2685.0,2685.0,846.0
2023-04-18 12:05:00,2686.23,2686.23,2686.23,2686.23,100.0,2686.23,2686.23,2686.23,2686.23,100.0
2023-04-18 12:10:00,2686.23,2686.23,2686.23,2686.23,0.0,2686.23,2686.23,2686.23,2686.23,0.0
2023-04-18 12:15:00,2690.84,2690.84,2690.02,2690.02,200.0,2690.84,2690.84,2690.02,2690.02,200.0
2023-04-18 12:20:00,2690.02,2690.02,2690.02,2690.02,0.0,2690.02,2690.02,2690.02,2690.02,0.0
2023-04-18 12:25:00,2691.94,2691.94,2691.94,2691.94,120.0,2691.94,2691.94,2691.94,2691.94,120.0
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 12:35:00,2689.55,2689.55,2689.55,2689.55,0.0,2689.55,2689.55,2689.55,2689.55,0.0
2023-04-18 12:40:00,2688.5,2688.75,2688.5,2688.75,521.0,2688.5,2688.75,2688.5,2688.75,521.0
2023-04-18 12:45:00,2689.66,2689.66,2689.65,2689.66,200.0,2689.66,2689.66,2689.65,2689.66,200.0
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 12:55:00,2688.87,2688.87,2688.87,2688.87,0.0,2688.87,2688.87,2688.87,2688.87,0.0
2023-04-18 13:00:00,2688.66,2688.66,2688.66,2688.66,100.0,2688.66,2688.66,2688.66,2688.66,100.0
2023-04-18 13:05:00,2690.8,2690.8,2690.79,2690.8,200.0,2690.8,2690.8,2690.79,2690.8,200.0
2023-04-18 13:10:00,2691.95,2691.95,2691.95,2691.95,100.0,2691.95,2691.95,2691.95,2691.95,100.0
2023-04-18 13:15:00,2689.7,2690.59,2688.48,2688.48,427.0,2689.7,2690.59,2688.48,2688.48,427.0
2023-04-18 13:20:00,2688.64,2688.64,2688.64,2688.64,100.0,2688.64,2688.64,2688.64,2688.64,100.0
2023-04-18 13:25:00,2688.49,2688.49,2688.33,2688.33,200.0,2688.49,2688.49,2688.33,2688.33,200.0
2023-04-18 13:30:00,2686.4,2690.0,2686.13,2690.0,1288.0,2686.4,2690.0,2686.13,2690.0,1288.0
2023-04-18 13:35:00,2690.74,2690.74,2690.74,2690.74,100.0,2690.74,2690.74,2690.74,2690.74,100.0
2023-04-18 13:40:00,2689.93,2690.66,2689.87,2690.43,513.0,2689.93,2690.66,2689.87,2690.43,513.0
2023-04-18 13:45:00,2688.81,2688.81,2688.78,2688.78,200.0,2688.81,2688.81,2688.78,2688.78,200.0
2023-04-18 13:50:00,2688.54,2688.82,2688.54,2688.82,200.0,2688.54,2688.82,2688.54,2688.82,200.0
2023-04-18 13:55:00,2687.87,2687.87,2687.87,2687.87,100.0,2687.87,2687.87,2687.87,2687.87,100.0
2023-04-18 14:00:00,2686.37,2686.37,2684.29,2684.29,200.0,2686.37,2686.37,2684.29,2684.29,200.0
2023-04-18 14:05:00,2684.3,2684.3,2684.3,2684.3,100.0,2684.3,2684.3,2684.3,2684.3,100.0
2023-04-18 14:10:00,2684.33,2685.94,2680.37,2680.37,2188.0,2684.33,2685.94,2680.37,2680.37,2188.0
2023-04-18 14:15:00,2682.42,2682.42,2679.42,2680.64,1629.0,2682.42,2682.42,2679.42,2680.64,1629.0
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 14:25:00,2682.75,2682.75,2682.75,2682.75,0.0,2682.75,2682.75,2682.75,2682.75,0.0
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 14:35:00,2680.75,2680.75,2680.75,2680.75,0.0,2680.75,2680.75,2680.75,2680.75,0.0
2023-04-18 14:40:00,2683.04,2683.04,2680.25,2680.26,735.0,2683.04,2683.04,2680.25,2680.26,735.0
2023-04-18 14:45:00,2680.75,2681.18,2679.0,2681.18,4000.0,2680.75,2681.18,2679.0,2681.18,4000.0
2023-04-18 14:50:00,2681.27,2684.28,2681.26,2682.91,500.0,2681.27,2684.28,2681.26,2682.91,500.0
2023-04-18 14:55:00,2683.9,2683.9,2682.91,2682.91,569.0,2683.9,2683.9,2682.91,2682.91,569.0
2023-04-18 15:00:00,2681.95,2681.95,2680.15,2681.89,1384.0,2681.95,2681.95,2680.15,2681.89,1384.0
2023-04-18 15:05:00,2683.61,2683.61,2683.6,2683.6,400.0,2683.61,2683.61,2683.6,2683.6,400.0
2023-04-18 15:10:00,2682.97,2683.0,2682.96,2683.0,500.0,2682.97,2683.0,2682.96,2683.0,500.0
2023-04-18 15:15:00,2682.89,2682.89,2678.66,2682.1,2600.0,2682.89,2682.89,2678.66,2682.1,2600.0
2023-04-18 15:20:00,2682.75,2682.75,2681.74,2681.74,224.0,2682.75,2682.75,2681.74,2681.74,224.0
2023-04-18 15:25:00,2681.29,2681.29,2681.28,2681.29,100.0,2681.29,2681.29,2681.28,2681.29,100.0
2023-04-18 15:30:00,2679.88,2681.18,2679.78,2681.18,1285.0,2679.88,2681.18,2679.78,2681.18,1285.0
2023-04-18 15:35:00,2680.6,2682.71,2680.51,2682.7,1200.0,2680.6,2682.71,2680.51,2682.7,1200.0
2023-04-18 15:40:00,2682.26,2682.79,2681.37,2682.7,1510.0,2682.26,2682.79,2681.37,2682.7,1510.0
2023-04-18 15:45:00,2681.37,2681.55,2681.37,2681.55,200.0,2681.37,2681.55,2681.37,2681.55,200.0
2023-04-18 15:50:00,2680.08,2683.03,2680.07,2683.03,1200.0,2680.08,2683.03,2680.07,2683.03,1200.0
2023-04-18 15:55:00,2683.3,2683.54,2679.56,2679.67,5525.0,2683.3,2683.54,2679.56,2679.67,5525.0
2023-04-19 09:30:00,2671.85,2672.01,2671.0,2671.27,1687.0,2671.85,2672.01,2671.0,2671.27,1687.0
2023-04-19 09:35:00,2671.17,2677.57,2671.17,2677.57,358.0,2671.17,2677.57,2671.17,2677.57,358.0
2023-04-19 09:40:00,2673.47,2673.48,2672.19,2672.19,395.0,2673.47,2673.48,2672.19,2672.19,395.0
2023-04-19 09:45:00,2671.21,2671.21,2671.21,2671.21,100.0,2671.21,2671.21,2671.21,2671.21,100.0
2023-04-19 09:50:00,2674.57,2677.5,2674.57,2676.2,500.0,2674.57,2677.5,2674.57,2676.2,500.0
2023-04-19 09:55:00,2674.43,2674.48,2670.85,2670.85,1121.0,2674.43,2674.48,2670.85,2670.85,1121.0
2023-04-19 10:00:00,2677.95,2677.95,2677.95,2677.95,100.0,2677.95,2677.95,2677.95,2677.95,100.0
2023-04-19 10:05:00,2681.42,2681.42,2681.42,2681.42,200.0,2681.42,2681.42,2681.42,2681.42,200.0
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 10:15:00,2679.39,2679.39,2679.39,2679.39,0.0,2679.39,2679.39,2679.39,2679.39,0.0
2023-04-19 10:20:00,2685.95,2686.04,2674.85,2674.85,1120.0,2685.95,2686.04,2674.85,2674.85,1120.0
2023-04-19 10:25:00,2674.84,2674.89,2674.84,2674.89,300.0,2674.84,2674.89,2674.84,2674.89,300.0
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 10:35:00,2679.78,2679.78,2679.78,2679.78,0.0,2679.78,2679.78,2679.78,2679.78,0.0
2023-04-19 10:40:00,2679.78,2679.78,2679.78,2679.78,0.0,2679.78,2679.78,2679.78,2679.78,0.0
2023-04-19 10:45:00,2675.01,2675.01,2675.01,2675.01,100.0,2675.01,2675.01,2675.01,2675.01,100.0
2023-04-19 10:50:00,2675.01,2675.01,2675.01,2675.01,0.0,2675.01,2675.01,2675.01,2675.01,0.0
2023-04-19 10:55:00,2675.25,2676.08,2675.25,2676.08,300.0,2675.25,2676.08,2675.25,2676.08,300.0
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 11:05:00,2672.25,2672.25,2672.25,2672.25,0.0,2672.25,2672.25,2672.25,2672.25,0.0
2023-04-19 11:10:00,2672.3,2672.3,2670.85,2670.85,348.0,2672.3,2672.3,2670.85,2670.85,348.0
2023-04-19 11:15:00,2668.5,2669.94,2665.25,2666.0,5392.0,2668.5,2669.94,2665.25,2666.0,5392.0
2023-04-19 11:20:00,2666.0,2666.15,2660.03,2660.03,1434.0,2666.0,2666.15,2660.03,2660.03,1434.0
2023-04-19 11:25:00,2654.93,2654.94,2654.93,2654.93,200.0,2654.93,2654.94,2654.93,2654.93,200.0
2023-04-19 11:30:00,2655.93,2655.93,2643.62,2653.37,774.0,2655.93,2655.93,2643.62,2653.37,774.0
2023-04-19 11:35:00,2651.02,2651.02,2651.02,2651.02,100.0,2651.02,2651.02,2651.02,2651.02,100.0
2023-04-19 11:40:00,2650.01,2653.23,2646.3,2648.41,1183.0,2650.01,2653.23,2646.3,2648.41,1183.0
2023-04-19 11:45:00,2650.2,2651.88,2649.07,2651.88,489.0,2650.2,2651.88,2649.07,2651.88,489.0
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 11:55:00,2649.68,2649.68,2649.68,2649.68,0.0,2649.68,2649.68,2649.68,2649.68,0.0
2023-04-19 12:00:00,2651.59,2651.59,2651.59,2651.59,100.0,2651.59,2651.59,2651.59,2651.59,100.0
2023-04-19 12:05:00,2650.17,2654.01,2650.17,2654.01,300.0,2650.17,2654.01,2650.17,2654.01,300.0
2023-04-19 12:10:00,2656.5,2656.96,2650.36,2656.74,800.0,2656.5,2656.96,2650.36,2656.74,800.0
2023-04-19 12:15:00,2661.24,2661.24,2657.33,2659.0,1200.0,2661.24,2661.24,2657.33,2659.0,1200.0
2023-04-19 12:20:00,2661.38,2661.38,2661.37,2661.38,100.0,2661.38,2661.38,2661.37,2661.38,100.0
2023-04-19 12:25:00,2659.24,2664.71,2659.24,2661.22,2308.0,2659.24,2664.71,2659.24,2661.22,2308.0
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 12:35:00,2659.23,2659.23,2659.23,2659.23,0.0,2659.23,2659.23,2659.23,2659.23,0.0
2023-04-19 12:40:00,2660.87,2660.87,2659.3,2659.55,360.0,2660.87,2660.87,2659.3,2659.55,360.0
2023-04-19 12:45:00,2661.69,2665.98,2661.0,2663.41,1079.0,2661.69,2665.98,2661.0,2663.41,1079.0
2023-04-19 12:50:00,2663.51,2663.51,2663.5,2663.5,300.0,2663.51,2663.51,2663.5,2663.5,300.0
2023-04-19 12:55:00,2662.16,2665.43,2655.07,2665.43,649.0,2662.16,2665.43,2655.07,2665.43,649.0
2023-04-19 13:00:00,2663.96,2663.96,2663.96,2663.96,100.0,2663.96,2663.96,2663.96,2663.96,100.0
2023-04-19 13:05:00,2662.63,2662.63,2662.63,2662.63,100.0,2662.63,2662.63,2662.63,2662.63,100.0
2023-04-19 13:10:00,2663.97,2663.99,2663.0,2663.0,903.0,2663.97,2663.99,2663.0,2663.0,903.0
2023-04-19 13:15:00,2661.0,2661.0,2661.0,2661.0,400.0,2661.0,2661.0,2661.0,2661.0,400.0
2023-04-19 13:20:00,2663.16,2663.16,2663.16,2663.16,200.0,2663.16,2663.16,2663.16,2663.16,200.0
2023-04-19 13:25:00,2663.29,2663.29,2661.61,2662.34,400.0,2663.29,2663.29,2661.61,2662.34,400.0
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 13:35:00,2662.34,2662.34,2662.34,2662.34,0.0,2662.34,2662.34,2662.34,2662.34,0.0
2023-04-19 13:40:00,2665.62,2665.62,2665.62,2665.62,100.0,2665.62,2665.62,2665.62,2665.62,100.0
2023-04-19 13:45:00,2665.66,2666.99,2665.66,2666.61,840.0,2665.66,2666.99,2665.66,2666.61,840.0
2023-04-19 13:50:00,2666.61,2666.61,2666.61,2666.61,0.0,2666.61,2666.61,2666.61,2666.61,0.0
2023-04-19 13:55:00,2669.83,2669.83,2669.83,2669.83,100.0,2669.83,2669.83,2669.83,2669.83,100.0
2023-04-19 14:00:00,2672.7,2673.42,2671.5,2671.5,1345.0,2672.7,2673.42,2671.5,2671.5,1345.0
2023-04-19 14:05:00,2671.52,2671.52,2671.52,2671.52,181.0,2671.52,2671.52,2671.52,2671.52,181.0
2023-04-19 14:10:00,2671.52,2671.52,2671.52,2671.52,0.0,2671.52,2671.52,2671.52,2671.52,0.0
2023-04-19 14:15:00,2668.84,2668.84,2668.84,2668.84,100.0,2668.84,2668.84,2668.84,2668.84,100.0
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 14:25:00,2668.74,2668.74,2668.74,2668.74,0.0,2668.74,2668.74,2668.74,2668.74,0.0
2023-04-19 14:30:00,2668.65,2669.18,2665.05,2666.55,971.0,2668.65,2669.18,2665.05,2666.55,971.0
2023-04-19 14:35:00,2665.0,2665.0,2665.0,2665.0,100.0,2665.0,2665.0,2665.0,2665.0,100.0
2023-04-19 14:40:00,2665.0,2665.0,2665.0,2665.0,0.0,2665.0,2665.0,2665.0,2665.0,0.0
2023-04-19 14:45:00,2667.17,2667.17,2667.17,2667.17,100.0,2667.17,2667.17,2667.17,2667.17,100.0
2023-04-19 14:50:00,2672.56,2672.56,2671.26,2671.26,200.0,2672.56,2672.56,2671.26,2671.26,200.0
2023-04-19 14:55:00,2672.08,2672.08,2672.08,2672.08,100.0,2672.08,2672.08,2672.08,2672.08,100.0
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 15:05:00,2670.05,2670.05,2670.05,2670.05,0.0,2670.05,2670.05,2670.05,2670.05,0.0
2023-04-19 15:10:00,2668.02,2668.07,2668.02,2668.07,200.0,2668.02,2668.07,2668.02,2668.07,200.0
2023-04-19 15:15:00,2666.31,2666.99,2666.15,2666.99,690.0,2666.31,2666.99,2666.15,2666.99,690.0
2023-04-19 15:20:00,2667.3,2667.3,2667.3,2667.3,100.0,2667.3,2667.3,2667.3,2667.3,100.0
2023-04-19 15:25:00,2667.43,2668.53,2665.61,2665.61,468.0,2667.43,2668.53,2665.61,2665.61,468.0
2023-04-19 15:30:00,2665.49,2665.49,2663.0,2663.37,1128.0,2665.49,2665.49,2663.0,2663.37,1128.0
2023-04-19 15:35:00,2665.61,2665.61,2663.98,2663.98,200.0,2665.61,2665.61,2663.98,2663.98,200.0
2023-04-19 15:40:00,2666.64,2668.17,2666.53,2666.79,600.0,2666.64,2668.17,2666.53,2666.79,600.0
2023-04-19 15:45:00,2663.0,2664.3,2663.0,2663.0,871.0,2663.0,2664.3,2663.0,2663.0,871.0
2023-04-19 15:50:00,2663.74,2665.85,2663.0,2665.85,3278.0,2663.74,2665.85,2663.0,2665.85,3278.0
2023-04-19 15:55:00,2665.56,2665.56,2660.0,2660.0,3141.0,2665.56,2665.56,2660.0,2660.0,3141.0
2023-04-20 09:30:00,2671.82,2673.22,2651.24,2672.71,1391.0,2671.82,2673.22,2651.24,2672.71,1391.0
2023-04-20 09:35:00,2672.93,2673.24,2672.93,2673.24,402.0,2672.93,2673.24,2672.93,2673.24,402.0
2023-04-20 09:40:00,2667.54,2667.54,2666.88,2666.89,200.0,2667.54,2667.54,2666.88,2666.89,200.0
2023-04-20 09:45:00,2670.78,2670.78,2670.78,2670.78,100.0,2670.78,2670.78,2670.78,2670.78,100.0
2023-04-20 09:50:00,2669.5,2669.5,2669.0,2669.0,200.0,2669.5,2669.5,2669.0,2669.0,200.0
2023-04-20 09:55:00,2667.61,2667.61,2667.6,2667.6,200.0,2667.61,2667.61,2667.6,2667.6,200.0
2023-04-20 10:00:00,2671.97,2671.97,2671.97,2671.97,100.0,2671.97,2671.97,2671.97,2671.97,100.0
2023-04-20 10:05:00,2671.59,2671.59,2671.59,2671.59,100.0,2671.59,2671.59,2671.59,2671.59,100.0
2023-04-20 10:10:00,2674.0,2675.0,2673.01,2675.0,510.0,2674.0,2675.0,2673.01,2675.0,510.0
2023-04-20 10:15:00,2675.84,2679.9,2675.83,2678.42,500.0,2675.84,2679.9,2675.83,2678.42,500.0
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 10:25:00,2682.85,2682.85,2682.85,2682.85,0.0,2682.85,2682.85,2682.85,2682.85,0.0
2023-04-20 10:30:00,2682.85,2682.85,2682.85,2682.85,0.0,2682.85,2682.85,2682.85,2682.85,0.0
2023-04-20 10:35:00,2689.27,2689.27,2689.27,2689.27,100.0,2689.27,2689.27,2689.27,2689.27,100.0
2023-04-20 10:40:00,2688.27,2690.08,2688.27,2690.08,200.0,2688.27,2690.08,2688.27,2690.08,200.0
2023-04-20 10:45:00,2684.46,2686.82,2682.29,2684.88,850.0,2684.46,2686.82,2682.29,2684.88,850.0
2023-04-20 10:50:00,2684.1,2684.1,2681.93,2681.93,200.0,2684.1,2684.1,2681.93,2681.93,200.0
2023-04-20 10:55:00,2684.37,2689.35,2684.37,2686.03,600.0,2684.37,2689.35,2684.37,2686.03,600.0
2023-04-20 11:00:00,2690.78,2690.78,2690.78,2690.78,100.0,2690.78,2690.78,2690.78,2690.78,100.0
2023-04-20 11:05:00,2692.84,2692.84,2692.83,2692.84,100.0,2692.84,2692.84,2692.83,2692.84,100.0
2023-04-20 11:10:00,2696.68,2696.68,2695.0,2695.0,200.0,2696.68,2696.68,2695.0,2695.0,200.0
2023-04-20 11:15:00,2693.85,2693.85,2688.21,2688.22,777.0,2693.85,2693.85,2688.21,2688.22,777.0
2023-04-20 11:20:00,2690.84,2691.08,2690.84,2691.08,203.0,2690.84,2691.08,2690.84,2691.08,203.0
2023-04-20 11:25:00,2690.77,2690.77,2689.54,2689.54,200.0,2690.77,2690.77,2689.54,2689.54,200.0
2023-04-20 11:30:00,2687.07,2687.61,2687.07,2687.61,203.0,2687.07,2687.61,2687.07,2687.61,203.0
2023-04-20 11:35:00,2685.27,2686.47,2681.67,2681.68,706.0,2685.27,2686.47,2681.67,2681.68,706.0
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 11:45:00,2684.4,2684.4,2684.4,2684.4,0.0,2684.4,2684.4,2684.4,2684.4,0.0
2023-04-20 11:50:00,2689.3,2689.3,2689.3,2689.3,100.0,2689.3,2689.3,2689.3,2689.3,100.0
2023-04-20 11:55:00,2686.89,2686.89,2685.95,2685.95,1593.0,2686.89,2686.89,2685.95,2685.95,1593.0
2023-04-20 12:00:00,2685.95,2685.96,2682.0,2682.0,300.0,2685.95,2685.96,2682.0,2682.0,300.0
2023-04-20 12:05:00,2686.18,2687.14,2682.1,2682.1,1220.0,2686.18,2687.14,2682.1,2682.1,1220.0
2023-04-20 12:10:00,2682.1,2682.1,2682.1,2682.1,0.0,2682.1,2682.1,2682.1,2682.1,0.0
2023-04-20 12:15:00,2686.94,2686.94,2686.94,2686.94,100.0,2686.94,2686.94,2686.94,2686.94,100.0
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 12:25:00,2686.94,2686.94,2686.94,2686.94,0.0,2686.94,2686.94,2686.94,2686.94,0.0
2023-04-20 12:30:00,2685.0,2685.0,2685.0,2685.0,100.0,2685.0,2685.0,2685.0,2685.0,100.0
2023-04-20 12:35:00,2686.79,2686.79,2686.79,2686.79,100.0,2686.79,2686.79,2686.79,2686.79,100.0
2023-04-20 12:40:00,2685.41,2685.42,2685.41,2685.41,300.0,2685.41,2685.42,2685.41,2685.41,300.0
2023-04-20 12:45:00,2685.41,2685.42,2685.31,2685.31,640.0,2685.41,2685.42,2685.31,2685.31,640.0
2023-04-20 12:50:00,2684.56,2684.97,2682.46,2683.42,543.0,2684.56,2684.97,2682.46,2683.42,543.0
2023-04-20 12:55:00,2684.42,2684.42,2682.55,2683.57,700.0,2684.42,2684.42,2682.55,2683.57,700.0
2023-04-20 13:00:00,2683.57,2683.57,2683.57,2683.57,0.0,2683.57,2683.57,2683.57,2683.57,0.0
2023-04-20 13:05:00,2682.96,2682.96,2682.96,2682.96,400.0,2682.96,2682.96,2682.96,2682.96,400.0
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 13:15:00,2682.96,2682.96,2682.96,2682.96,0.0,2682.96,2682.96,2682.96,2682.96,0.0
2023-04-20 13:20:00,2682.95,2682.95,2682.94,2682.95,200.0,2682.95,2682.95,2682.94,2682.95,200.0
2023-04-20 13:25:00,2684.46,2684.46,2682.94,2684.31,500.0,2684.46,2684.46,2682.94,2684.31,500.0
2023-04-20 13:30:00,2682.31,2684.41,2682.31,2684.41,503.0,2682.31,2684.41,2682.31,2684.41,503.0
2023-04-20 13:35:00,2684.41,2684.41,2682.3,2683.45,400.0,2684.41,2684.41,2682.3,2683.45,400.0
2023-04-20 13:40:00,2683.45,2686.77,2683.44,2686.77,1100.0,2683.45,2686.77,2683.44,2686.77,1100.0
2023-04-20 13:45:00,2687.22,2688.67,2684.72,2685.01,700.0,2687.22,2688.67,2684.72,2685.01,700.0
2023-04-20 13:50:00,2686.14,2687.97,2685.99,2687.97,614.0,2686.14,2687.97,2685.99,2687.97,614.0
2023-04-20 13:55:00,2686.23,2687.46,2686.23,2686.81,632.0,2686.23,2687.46,2686.23,2686.81,632.0
2023-04-20 14:00:00,2690.28,2690.28,2685.5,2686.09,1336.0,2690.28,2690.28,2685.5,2686.09,1336.0
2023-04-20 14:05:00,2685.99,2689.33,2685.99,2687.68,979.0,2685.99,2689.33,2685.99,2687.68,979.0
2023-04-20 14:10:00,2687.47,2689.44,2687.47,2689.43,218.0,2687.47,2689.44,2687.47,2689.43,218.0
2023-04-20 14:15:00,2689.43,2689.44,2687.22,2688.89,1248.0,2689.43,2689.44,2687.22,2688.89,1248.0
2023-04-20 14:20:00,2689.11,2689.82,2689.1,2689.82,303.0,2689.11,2689.82,2689.1,2689.82,303.0
2023-04-20 14:25:00,2689.3,2691.27,2689.29,2691.27,931.0,2689.3,2691.27,2689.29,2691.27,931.0
2023-04-20 14:30:00,2689.98,2689.98,2689.21,2689.22,420.0,2689.98,2689.98,2689.21,2689.22,420.0
2023-04-20 14:35:00,2689.22,2691.46,2689.21,2690.73,400.0,2689.22,2691.46,2689.21,2690.73,400.0
2023-04-20 14:40:00,2689.11,2689.11,2687.23,2688.86,970.0,2689.11,2689.11,2687.23,2688.86,970.0
2023-04-20 14:45:00,2688.86,2688.86,2688.07,2688.07,400.0,2688.86,2688.86,2688.07,2688.07,400.0
2023-04-20 14:50:00,2687.4,2687.8,2687.4,2687.8,201.0,2687.4,2687.8,2687.4,2687.8,201.0
2023-04-20 14:55:00,2688.35,2688.35,2688.34,2688.35,100.0,2688.35,2688.35,2688.34,2688.35,100.0
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 15:05:00,2686.38,2686.38,2686.38,2686.38,0.0,2686.38,2686.38,2686.38,2686.38,0.0
2023-04-20 15:10:00,2686.38,2686.38,2683.31,2683.32,500.0,2686.38,2686.38,2683.31,2683.32,500.0
2023-04-20 15:15:00,2684.0,2684.0,2683.0,2683.85,817.0,2684.0,2684.0,2683.0,2683.85,817.0
2023-04-20 15:20:00,2681.58,2682.75,2681.58,2682.75,563.0,2681.58,2682.75,2681.58,2682.75,563.0
2023-04-20 15:25:00,2685.9,2688.88,2685.9,2688.87,842.0,2685.9,2688.88,2685.9,2688.87,842.0
2023-04-20 15:30:00,2687.61,2691.91,2687.61,2691.91,600.0,2687.61,2691.91,2687.61,2691.91,600.0
2023-04-20 15:35:00,2693.65,2693.65,2693.02,2693.02,200.0,2693.65,2693.65,2693.02,2693.02,200.0
2023-04-20 15:40:00,2697.43,2697.43,2689.66,2689.66,3630.0,2697.43,2697.43,2689.66,2689.66,3630.0
2023-04-20 15:45:00,2695.0,2695.5,2693.22,2694.42,900.0,2695.0,2695.5,2693.22,2694.42,900.0
2023-04-20 15:50:00,2692.29,2698.57,2692.29,2698.57,402.0,2692.29,2698.57,2692.29,2698.57,402.0
2023-04-20 15:55:00,2698.0,2703.0,2698.0,2702.68,3693.0,2698.0,2703.0,2698.0,2702.68,3693.0
2023-04-21 09:30:00,2722.6,2722.6,2714.45,2714.45,2981.0,2722.6,2722.6,2714.45,2714.45,2981.0
2023-04-21 09:35:00,2713.98,2716.71,2710.53,2710.54,1383.0,2713.98,2716.71,2710.53,2710.54,1383.0
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 09:45:00,2707.5,2707.5,2707.5,2707.5,0.0,2707.5,2707.5,2707.5,2707.5,0.0
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 09:55:00,2707.57,2707.57,2707.57,2707.57,0.0,2707.57,2707.57,2707.57,2707.57,0.0
2023-04-21 10:00:00,2707.57,2707.57,2707.57,2707.57,0.0,2707.57,2707.57,2707.57,2707.57,0.0
2023-04-21 10:05:00,2700.97,2700.97,2699.0,2699.0,700.0,2700.97,2700.97,2699.0,2699.0,700.0
2023-04-21 10:10:00,2700.58,2702.41,2700.58,2700.92,515.0,2700.58,2702.41,2700.58,2700.92,515.0
2023-04-21 10:15:00,2701.47,2702.84,2698.97,2702.84,500.0,2701.47,2702.84,2698.97,2702.84,500.0
2023-04-21 10:20:00,2704.65,2705.72,2703.47,2705.61,820.0,2704.65,2705.72,2703.47,2705.61,820.0
2023-04-21 10:25:00,2705.39,2705.39,2705.39,2705.39,253.0,2705.39,2705.39,2705.39,2705.39,253.0
2023-04-21 10:30:00,2706.09,2706.09,2703.51,2704.97,400.0,2706.09,2706.09,2703.51,2704.97,400.0
2023-04-21 10:35:00,2704.76,2704.76,2702.78,2702.78,324.0,2704.76,2704.76,2702.78,2702.78,324.0
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 10:45:00,2696.41,2696.41,2696.41,2696.41,0.0,2696.41,2696.41,2696.41,2696.41,0.0
2023-04-21 10:50:00,2693.99,2696.3,2693.99,2696.3,200.0,2693.99,2696.3,2693.99,2696.3,200.0
2023-04-21 10:55:00,2694.92,2694.92,2691.29,2693.38,765.0,2694.92,2694.92,2691.29,2693.38,765.0
2023-04-21 11:00:00,2691.47,2691.47,2691.47,2691.47,100.0,2691.47,2691.47,2691.47,2691.47,100.0
2023-04-21 11:05:00,2689.32,2689.32,2689.32,2689.32,100.0,2689.32,2689.32,2689.32,2689.32,100.0
2023-04-21 11:10:00,2689.37,2689.37,2688.52,2688.52,200.0,2689.37,2689.37,2688.52,2688.52,200.0
2023-04-21 11:15:00,2688.53,2691.83,2687.66,2691.83,400.0,2688.53,2691.83,2687.66,2691.83,400.0
2023-04-21 11:20:00,2687.5,2687.5,2684.01,2687.1,600.0,2687.5,2687.5,2684.01,2687.1,600.0
2023-04-21 11:25:00,2688.39,2688.39,2687.08,2687.09,301.0,2688.39,2688.39,2687.08,2687.09,301.0
2023-04-21 11:30:00,2687.09,2687.09,2687.09,2687.09,0.0,2687.09,2687.09,2687.09,2687.09,0.0
2023-04-21 11:35:00,2686.15,2689.35,2685.13,2689.35,512.0,2686.15,2689.35,2685.13,2689.35,512.0
2023-04-21 11:40:00,2691.49,2691.49,2690.96,2690.96,773.0,2691.49,2691.49,2690.96,2690.96,773.0
2023-04-21 11:45:00,2692.79,2692.79,2689.66,2689.93,900.0,2692.79,2692.79,2689.66,2689.93,900.0
2023-04-21 11:50:00,2689.93,2689.93,2689.93,2689.93,0.0,2689.93,2689.93,2689.93,2689.93,0.0
2023-04-21 11:55:00,2691.39,2692.29,2691.39,2692.29,200.0,2691.39,2692.29,2691.39,2692.29,200.0
2023-04-21 12:00:00,2692.29,2692.29,2692.29,2692.29,0.0,2692.29,2692.29,2692.29,2692.29,0.0
2023-04-21 12:05:00,2693.72,2694.73,2693.37,2694.73,700.0,2693.72,2694.73,2693.37,2694.73,700.0
2023-04-21 12:10:00,2694.67,2694.7,2689.37,2689.37,601.0,2694.67,2694.7,2689.37,2689.37,601.0
2023-04-21 12:15:00,2688.47,2688.47,2688.47,2688.47,100.0,2688.47,2688.47,2688.47,2688.47,100.0
2023-04-21 12:20:00,2689.72,2689.72,2689.72,2689.72,200.0,2689.72,2689.72,2689.72,2689.72,200.0
2023-04-21 12:25:00,2689.57,2689.72,2689.57,2689.63,300.0,2689.57,2689.72,2689.57,2689.63,300.0
2023-04-21 12:30:00,2689.72,2689.72,2688.26,2688.29,800.0,2689.72,2689.72,2688.26,2688.29,800.0
2023-04-21 12:35:00,2689.0,2689.0,2689.0,2689.0,100.0,2689.0,2689.0,2689.0,2689.0,100.0
2023-04-21 12:40:00,2689.84,2691.57,2689.05,2691.57,400.0,2689.84,2691.57,2689.05,2691.57,400.0
2023-04-21 12:45:00,2693.16,2693.16,2691.55,2691.55,300.0,2693.16,2693.16,2691.55,2691.55,300.0
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 12:55:00,2691.55,2691.55,2691.55,2691.55,0.0,2691.55,2691.55,2691.55,2691.55,0.0
2023-04-21 13:00:00,2691.55,2691.55,2691.55,2691.55,0.0,2691.55,2691.55,2691.55,2691.55,0.0
2023-04-21 13:05:00,2691.61,2691.61,2691.55,2691.55,200.0,2691.61,2691.61,2691.55,2691.55,200.0
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 13:15:00,2694.18,2694.18,2694.18,2694.18,0.0,2694.18,2694.18,2694.18,2694.18,0.0
2023-04-21 13:20:00,2694.18,2694.18,2694.18,2694.18,0.0,2694.18,2694.18,2694.18,2694.18,0.0
2023-04-21 13:25:00,2694.18,2694.18,2694.18,2694.18,0.0,2694.18,2694.18,2694.18,2694.18,0.0
2023-04-21 13:30:00,2695.62,2695.62,2695.62,2695.62,100.0,2695.62,2695.62,2695.62,2695.62,100.0
2023-04-21 13:35:00,2697.08,2697.08,2695.66,2695.66,328.0,2697.08,2697.08,2695.66,2695.66,328.0
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 13:45:00,2695.66,2695.66,2695.66,2695.66,0.0,2695.66,2695.66,2695.66,2695.66,0.0
2023-04-21 13:50:00,2695.69,2696.58,2694.95,2694.95,700.0,2695.69,2696.58,2694.95,2694.95,700.0
2023-04-21 13:55:00,2691.99,2691.99,2691.98,2691.99,166.0,2691.99,2691.99,2691.98,2691.99,166.0
2023-04-21 14:00:00,2690.01,2690.52,2689.55,2690.52,500.0,2690.01,2690.52,2689.55,2690.52,500.0
2023-04-21 14:05:00,2689.47,2689.97,2688.0,2688.0,400.0,2689.47,2689.97,2688.0,2688.0,400.0
2023-04-21 14:10:00,2688.21,2688.21,2688.21,2688.21,100.0,2688.21,2688.21,2688.21,2688.21,100.0
2023-04-21 14:15:00,2687.1,2687.1,2685.46,2685.46,313.0,2687.1,2687.1,2685.46,2685.46,313.0
2023-04-21 14:20:00,2685.46,2685.46,2685.46,2685.46,0.0,2685.46,2685.46,2685.46,2685.46,0.0
2023-04-21 14:25:00,2684.56,2684.56,2684.54,2684.54,218.0,2684.56,2684.56,2684.54,2684.54,218.0
2023-04-21 14:30:00,2685.42,2686.07,2684.96,2685.73,700.0,2685.42,2686.07,2684.96,2685.73,700.0
2023-04-21 14:35:00,2686.74,2686.74,2686.74,2686.74,100.0,2686.74,2686.74,2686.74,2686.74,100.0
2023-04-21 14:40:00,2684.8,2684.8,2684.8,2684.8,200.0,2684.8,2684.8,2684.8,2684.8,200.0
2023-04-21 14:45:00,2681.27,2681.27,2681.27,2681.27,100.0,2681.27,2681.27,2681.27,2681.27,100.0
2023-04-21 14:50:00,2681.75,2681.75,2681.74,2681.75,200.0,2681.75,2681.75,2681.74,2681.75,200.0
2023-04-21 14:55:00,2681.14,2681.15,2681.14,2681.14,100.0,2681.14,2681.15,2681.14,2681.14,100.0
2023-04-21 15:00:00,2685.0,2685.22,2685.0,2685.22,200.0,2685.0,2685.22,2685.0,2685.22,200.0
2023-04-21 15:05:00,2686.49,2686.49,2686.49,2686.49,100.0,2686.49,2686.49,2686.49,2686.49,100.0
2023-04-21 15:10:00,2687.78,2689.45,2687.0,2689.45,300.0,2687.78,2689.45,2687.0,2689.45,300.0
2023-04-21 15:15:00,2686.73,2686.73,2686.73,2686.73,100.0,2686.73,2686.73,2686.73,2686.73,100.0
2023-04-21 15:20:00,2686.71,2686.71,2686.71,2686.71,100.0,2686.71,2686.71,2686.71,2686.71,100.0
2023-04-21 15:25:00,2687.64,2687.64,2687.64,2687.64,100.0,2687.64,2687.64,2687.64,2687.64,100.0
2023-04-21 15:30:00,2686.99,2687.4,2686.99,2687.4,200.0,2686.99,2687.4,2686.99,2687.4,200.0
2023-04-21 15:35:00,2692.51,2692.51,2690.71,2690.71,200.0,2692.51,2692.51,2690.71,2690.71,200.0
2023-04-21 15:40:00,2689.54,2690.88,2688.6,2689.15,1300.0,2689.54,2690.88,2688.6,2689.15,1300.0
2023-04-21 15:45:00,2688.63,2688.63,2686.6,2686.6,317.0,2688.63,2688.63,2686.6,2686.6,317.0
2023-04-21 15:50:00,2684.8,2684.8,2682.71,2683.19,500.0,2684.8,2684.8,2682.71,2683.19,500.0
2023-04-21 15:55:00,2684.45,2685.0,2681.0,2681.0,2012.0,2684.45,2685.0,2681.0,2681.0,2012.0
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 09:35:00,2687.95,2687.95,2687.95,2687.95,0.0,2687.95,2687.95,2687.95,2687.95,0.0
2023-04-24 09:40:00,2687.95,2687.95,2687.95,2687.95,0.0,2687.95,2687.95,2687.95,2687.95,0.0
2023-04-24 09:45:00,2687.95,2687.95,2687.95,2687.95,0.0,2687.95,2687.95,2687.95,2687.95,0.0
2023-04-24 09:50:00,2687.95,2687.95,2687.95,2687.95,0.0,2687.95,2687.95,2687.95,2687.95,0.0
2023-04-24 09:55:00,2684.99,2684.99,2684.99,2684.99,100.0,2684.99,2684.99,2684.99,2684.99,100.0
2023-04-24 10:00:00,2685.77,2686.62,2685.77,2686.62,305.0,2685.77,2686.62,2685.77,2686.62,305.0
2023-04-24 10:05:00,2686.83,2689.88,2685.61,2686.76,500.0,2686.83,2689.88,2685.61,2686.76,500.0
2023-04-24 10:10:00,2686.76,2686.76,2686.76,2686.76,0.0,2686.76,2686.76,2686.76,2686.76,0.0
2023-04-24 10:15:00,2686.98,2686.99,2681.51,2682.47,1944.0,2686.98,2686.99,2681.51,2682.47,1944.0
2023-04-24 10:20:00,2684.61,2684.61,2683.5,2683.5,212.0,2684.61,2684.61,2683.5,2683.5,212.0
2023-04-24 10:25:00,2681.61,2681.61,2679.2,2680.93,604.0,2681.61,2681.61,2679.2,2680.93,604.0
2023-04-24 10:30:00,2680.68,2683.95,2679.27,2683.95,600.0,2680.68,2683.95,2679.27,2683.95,600.0
2023-04-24 10:35:00,2684.19,2684.19,2684.19,2684.19,100.0,2684.19,2684.19,2684.19,2684.19,100.0
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 10:45:00,2679.72,2679.72,2679.72,2679.72,0.0,2679.72,2679.72,2679.72,2679.72,0.0
2023-04-24 10:50:00,2681.04,2682.9,2679.52,2680.76,734.0,2681.04,2682.9,2679.52,2680.76,734.0
2023-04-24 10:55:00,2680.44,2680.52,2679.2,2680.34,1100.0,2680.44,2680.52,2679.2,2680.34,1100.0
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 11:05:00,2680.14,2680.14,2680.14,2680.14,0.0,2680.14,2680.14,2680.14,2680.14,0.0
2023-04-24 11:10:00,2681.38,2681.38,2681.24,2681.24,200.0,2681.38,2681.38,2681.24,2681.24,200.0
2023-04-24 11:15:00,2680.64,2682.74,2680.64,2682.64,350.0,2680.64,2682.74,2680.64,2682.64,350.0
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 11:25:00,2683.69,2683.69,2683.69,2683.69,0.0,2683.69,2683.69,2683.69,2683.69,0.0
2023-04-24 11:30:00,2683.69,2683.69,2680.5,2680.5,300.0,2683.69,2683.69,2680.5,2680.5,300.0
2023-04-24 11:35:00,2679.91,2681.14,2679.9,2681.14,300.0,2679.91,2681.14,2679.9,2681.14,300.0
2023-04-24 11:40:00,2679.59,2683.3,2679.01,2681.38,2403.0,2679.59,2683.3,2679.01,2681.38,2403.0
2023-04-24 11:45:00,2683.0,2683.0,2683.0,2683.0,100.0,2683.0,2683.0,2683.0,2683.0,100.0
2023-04-24 11:50:00,2683.0,2683.0,2683.0,2683.0,0.0,2683.0,2683.0,2683.0,2683.0,0.0
2023-04-24 11:55:00,2682.46,2682.46,2681.27,2681.27,200.0,2682.46,2682.46,2681.27,2681.27,200.0
2023-04-24 12:00:00,2681.08,2681.08,2680.0,2680.0,415.0,2681.08,2681.08,2680.0,2680.0,415.0
2023-04-24 12:05:00,2679.8,2680.0,2677.33,2678.16,1581.0,2679.8,2680.0,2677.33,2678.16,1581.0
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 12:15:00,2673.6,2673.6,2673.6,2673.6,0.0,2673.6,2673.6,2673.6,2673.6,0.0
2023-04-24 12:20:00,2673.96,2673.96,2673.96,2673.96,100.0,2673.96,2673.96,2673.96,2673.96,100.0
2023-04-24 12:25:00,2673.91,2673.91,2673.91,2673.91,100.0,2673.91,2673.91,2673.91,2673.91,100.0
2023-04-24 12:30:00,2675.4,2675.4,2673.15,2673.15,700.0,2675.4,2675.4,2673.15,2673.15,700.0
2023-04-24 12:35:00,2674.99,2678.39,2674.99,2678.39,748.0,2674.99,2678.39,2674.99,2678.39,748.0
2023-04-24 12:40:00,2679.85,2681.71,2679.85,2681.71,200.0,2679.85,2681.71,2679.85,2681.71,200.0
2023-04-24 12:45:00,2680.0,2680.0,2679.36,2679.38,600.0,2680.0,2680.0,2679.36,2679.38,600.0
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 12:55:00,2681.03,2681.03,2681.03,2681.03,0.0,2681.03,2681.03,2681.03,2681.03,0.0
2023-04-24 13:00:00,2681.03,2681.03,2681.03,2681.03,0.0,2681.03,2681.03,2681.03,2681.03,0.0
2023-04-24 13:05:00,2681.03,2681.03,2681.03,2681.03,0.0,2681.03,2681.03,2681.03,2681.03,0.0
2023-04-24 13:10:00,2681.03,2681.03,2681.03,2681.03,0.0,2681.03,2681.03,2681.03,2681.03,0.0
2023-04-24 13:15:00,2680.01,2681.92,2678.11,2678.35,1200.0,2680.01,2681.92,2678.11,2678.35,1200.0
2023-04-24 13:20:00,2678.35,2678.5,2676.87,2678.5,400.0,2678.35,2678.5,2676.87,2678.5,400.0
2023-04-24 13:25:00,2678.75,2679.7,2678.43,2678.43,700.0,2678.75,2679.7,2678.43,2678.43,700.0
2023-04-24 13:30:00,2678.29,2683.11,2678.28,2680.0,1100.0,2678.29,2683.11,2678.28,2680.0,1100.0
2023-04-24 13:35:00,2680.44,2681.31,2680.44,2681.0,400.0,2680.44,2681.31,2680.44,2681.0,400.0
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 13:45:00,2681.0,2681.0,2681.0,2681.0,0.0,2681.0,2681.0,2681.0,2681.0,0.0
2023-04-24 13:50:00,2681.0,2681.0,2681.0,2681.0,0.0,2681.0,2681.0,2681.0,2681.0,0.0
2023-04-24 13:55:00,2681.03,2682.01,2679.87,2679.93,631.0,2681.03,2682.01,2679.87,2679.93,631.0
2023-04-24 14:00:00,2680.12,2681.64,2680.0,2680.0,700.0,2680.12,2681.64,2680.0,2680.0,700.0
2023-04-24 14:05:00,2681.03,2681.03,2679.94,2680.0,700.0,2681.03,2681.03,2679.94,2680.0,700.0
2023-04-24 14:10:00,2679.96,2682.08,2679.96,2682.08,400.0,2679.96,2682.08,2679.96,2682.08,400.0
2023-04-24 14:15:00,2679.92,2681.99,2679.7,2680.18,800.0,2679.92,2681.99,2679.7,2680.18,800.0
2023-04-24 14:20:00,2679.69,2680.66,2679.68,2679.69,802.0,2679.69,2680.66,2679.68,2679.69,802.0
2023-04-24 14:25:00,2679.8,2679.8,2679.69,2679.74,400.0,2679.8,2679.8,2679.69,2679.74,400.0
2023-04-24 14:30:00,2679.67,2680.4,2679.41,2679.41,601.0,2679.67,2680.4,2679.41,2679.41,601.0
2023-04-24 14:35:00,2679.41,2679.57,2679.39,2679.44,700.0,2679.41,2679.57,2679.39,2679.44,700.0
2023-04-24 14:40:00,2679.44,2680.14,2678.84,2679.45,1318.0,2679.44,2680.14,2678.84,2679.45,1318.0
2023-04-24 14:45:00,2680.14,2682.32,2680.14,2682.3,900.0,2680.14,2682.32,2680.14,2682.3,900.0
2023-04-24 14:50:00,2681.83,2681.83,2681.82,2681.83,100.0,2681.83,2681.83,2681.82,2681.83,100.0
2023-04-24 14:55:00,2681.75,2681.75,2681.75,2681.75,100.0,2681.75,2681.75,2681.75,2681.75,100.0
2023-04-24 15:00:00,2680.84,2681.29,2679.96,2680.55,700.0,2680.84,2681.29,2679.96,2680.55,700.0
2023-04-24 15:05:00,2680.0,2680.43,2678.78,2680.22,800.0,2680.0,2680.43,2678.78,2680.22,800.0
2023-04-24 15:10:00,2680.93,2682.16,2680.93,2682.16,405.0,2680.93,2682.16,2680.93,2682.16,405.0
2023-04-24 15:15:00,2682.16,2682.16,2680.76,2680.76,600.0,2682.16,2682.16,2680.76,2680.76,600.0
2023-04-24 15:20:00,2681.53,2681.53,2680.7,2680.7,400.0,2681.53,2681.53,2680.7,2680.7,400.0
2023-04-24 15:25:00,2679.79,2681.36,2679.71,2679.72,501.0,2679.79,2681.36,2679.71,2679.72,501.0
2023-04-24 15:30:00,2680.75,2686.85,2680.75,2686.85,2104.0,2680.75,2686.85,2680.75,2686.85,2104.0
2023-04-24 15:35:00,2686.18,2686.5,2685.36,2685.74,500.0,2686.18,2686.5,2685.36,2685.74,500.0
2023-04-24 15:40:00,2685.08,2685.08,2684.01,2684.52,500.0,2685.08,2685.08,2684.01,2684.52,500.0
2023-04-24 15:45:00,2685.1,2685.56,2685.08,2685.16,500.0,2685.1,2685.56,2685.08,2685.16,500.0
2023-04-24 15:50:00,2684.39,2684.59,2681.76,2682.73,2091.0,2684.39,2684.59,2681.76,2682.73,2091.0
2023-04-24 15:55:00,2680.94,2683.05,2677.42,2677.42,4488.0,2680.94,2683.05,2677.42,2677.42,4488.0
2023-04-25 09:30:00,2684.19,2684.19,2679.77,2679.77,1159.0,2684.19,2684.19,2679.77,2679.77,1159.0
2023-04-25 09:35:00,2686.43,2686.43,2686.43,2686.43,100.0,2686.43,2686.43,2686.43,2686.43,100.0
2023-04-25 09:40:00,2688.66,2688.66,2688.0,2688.0,442.0,2688.66,2688.66,2688.0,2688.0,442.0
2023-04-25 09:45:00,2681.06,2681.06,2681.05,2681.06,100.0,2681.06,2681.06,2681.05,2681.06,100.0
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 09:55:00,2682.4,2682.4,2682.4,2682.4,0.0,2682.4,2682.4,2682.4,2682.4,0.0
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 10:05:00,2687.5,2687.5,2687.5,2687.5,0.0,2687.5,2687.5,2687.5,2687.5,0.0
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 10:15:00,2683.95,2683.95,2683.95,2683.95,0.0,2683.95,2683.95,2683.95,2683.95,0.0
2023-04-25 10:20:00,2683.95,2683.95,2683.95,2683.95,0.0,2683.95,2683.95,2683.95,2683.95,0.0
2023-04-25 10:25:00,2692.55,2692.55,2688.68,2688.68,866.0,2692.55,2692.55,2688.68,2688.68,866.0
2023-04-25 10:30:00,2676.21,2691.74,2676.21,2690.79,1547.0,2676.21,2691.74,2676.21,2690.79,1547.0
2023-04-25 10:35:00,2692.58,2692.58,2691.32,2691.32,200.0,2692.58,2692.58,2691.32,2691.32,200.0
2023-04-25 10:40:00,2696.0,2696.0,2692.9,2694.0,300.0,2696.0,2696.0,2692.9,2694.0,300.0
2023-04-25 10:45:00,2690.03,2691.17,2689.41,2691.17,600.0,2690.03,2691.17,2689.41,2691.17,600.0
2023-04-25 10:50:00,2693.6,2695.38,2693.59,2694.71,600.0,2693.6,2695.38,2693.59,2694.71,600.0
2023-04-25 10:55:00,2694.38,2696.62,2694.38,2696.62,323.0,2694.38,2696.62,2694.38,2696.62,323.0
2023-04-25 11:00:00,2697.36,2697.36,2697.35,2697.36,100.0,2697.36,2697.36,2697.35,2697.36,100.0
2023-04-25 11:05:00,2697.01,2697.21,2694.3,2694.3,300.0,2697.01,2697.21,2694.3,2694.3,300.0
2023-04-25 11:10:00,2694.3,2694.3,2694.3,2694.3,0.0,2694.3,2694.3,2694.3,2694.3,0.0
2023-04-25 11:15:00,2692.49,2693.78,2689.62,2689.62,700.0,2692.49,2693.78,2689.62,2689.62,700.0
2023-04-25 11:20:00,2691.46,2691.46,2684.25,2684.25,200.0,2691.46,2691.46,2684.25,2684.25,200.0
2023-04-25 11:25:00,2687.02,2687.02,2687.01,2687.02,100.0,2687.02,2687.02,2687.01,2687.02,100.0
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 11:35:00,2687.02,2687.02,2687.02,2687.02,0.0,2687.02,2687.02,2687.02,2687.02,0.0
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 11:45:00,2685.47,2685.47,2685.47,2685.47,0.0,2685.47,2685.47,2685.47,2685.47,0.0
2023-04-25 11:50:00,2685.47,2685.47,2685.47,2685.47,0.0,2685.47,2685.47,2685.47,2685.47,0.0
2023-04-25 11:55:00,2684.29,2684.31,2684.29,2684.31,200.0,2684.29,2684.31,2684.29,2684.31,200.0
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 12:05:00,2682.82,2682.82,2682.82,2682.82,0.0,2682.82,2682.82,2682.82,2682.82,0.0
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 12:15:00,2680.86,2680.86,2680.86,2680.86,0.0,2680.86,2680.86,2680.86,2680.86,0.0
2023-04-25 12:20:00,2681.97,2682.9,2681.97,2682.9,200.0,2681.97,2682.9,2681.97,2682.9,200.0
2023-04-25 12:25:00,2680.25,2682.94,2680.25,2682.94,200.0,2680.25,2682.94,2680.25,2682.94,200.0
2023-04-25 12:30:00,2682.94,2682.94,2682.94,2682.94,0.0,2682.94,2682.94,2682.94,2682.94,0.0
2023-04-25 12:35:00,2683.52,2683.52,2682.3,2682.31,300.0,2683.52,2683.52,2682.3,2682.31,300.0
2023-04-25 12:40:00,2682.31,2682.31,2682.31,2682.31,0.0,2682.31,2682.31,2682.31,2682.31,0.0
2023-04-25 12:45:00,2680.16,2680.95,2679.03,2679.03,500.0,2680.16,2680.95,2679.03,2679.03,500.0
2023-04-25 12:50:00,2681.91,2681.93,2680.0,2681.93,1015.0,2681.91,2681.93,2680.0,2681.93,1015.0
2023-04-25 12:55:00,2682.08,2682.84,2682.07,2682.84,300.0,2682.08,2682.84,2682.07,2682.84,300.0
2023-04-25 13:00:00,2683.64,2683.65,2683.64,2683.64,100.0,2683.64,2683.65,2683.64,2683.64,100.0
2023-04-25 13:05:00,2682.98,2683.1,2681.42,2683.1,311.0,2682.98,2683.1,2681.42,2683.1,311.0
2023-04-25 13:10:00,2682.05,2682.5,2682.04,2682.5,200.0,2682.05,2682.5,2682.04,2682.5,200.0
2023-04-25 13:15:00,2680.04,2680.2,2680.04,2680.2,301.0,2680.04,2680.2,2680.04,2680.2,301.0
2023-04-25 13:20:00,2682.11,2682.11,2682.11,2682.11,100.0,2682.11,2682.11,2682.11,2682.11,100.0
2023-04-25 13:25:00,2679.03,2680.0,2677.66,2679.7,943.0,2679.03,2680.0,2677.66,2679.7,943.0
2023-04-25 13:30:00,2679.39,2679.55,2679.39,2679.55,200.0,2679.39,2679.55,2679.39,2679.55,200.0
2023-04-25 13:35:00,2680.14,2680.14,2680.13,2680.14,340.0,2680.14,2680.14,2680.13,2680.14,340.0
2023-04-25 13:40:00,2678.76,2678.76,2678.76,2678.76,130.0,2678.76,2678.76,2678.76,2678.76,130.0
2023-04-25 13:45:00,2675.64,2678.7,2675.32,2675.32,302.0,2675.64,2678.7,2675.32,2675.32,302.0
2023-04-25 13:50:00,2675.32,2675.32,2675.32,2675.32,0.0,2675.32,2675.32,2675.32,2675.32,0.0
2023-04-25 13:55:00,2676.9,2678.51,2676.84,2677.05,500.0,2676.9,2678.51,2676.84,2677.05,500.0
2023-04-25 14:00:00,2677.05,2677.05,2677.05,2677.05,0.0,2677.05,2677.05,2677.05,2677.05,0.0
2023-04-25 14:05:00,2677.47,2678.63,2677.38,2678.63,325.0,2677.47,2678.63,2677.38,2678.63,325.0
2023-04-25 14:10:00,2678.63,2678.63,2678.63,2678.63,0.0,2678.63,2678.63,2678.63,2678.63,0.0
2023-04-25 14:15:00,2678.29,2678.29,2677.08,2677.08,400.0,2678.29,2678.29,2677.08,2677.08,400.0
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 14:25:00,2677.48,2677.48,2677.48,2677.48,0.0,2677.48,2677.48,2677.48,2677.48,0.0
2023-04-25 14:30:00,2678.21,2678.21,2678.21,2678.21,170.0,2678.21,2678.21,2678.21,2678.21,170.0
2023-04-25 14:35:00,2675.47,2675.47,2675.47,2675.47,305.0,2675.47,2675.47,2675.47,2675.47,305.0
2023-04-25 14:40:00,2674.54,2676.13,2674.54,2676.13,300.0,2674.54,2676.13,2674.54,2676.13,300.0
2023-04-25 14:45:00,2674.63,2675.62,2674.59,2675.62,400.0,2674.63,2675.62,2674.59,2675.62,400.0
2023-04-25 14:50:00,2675.22,2675.22,2675.22,2675.22,100.0,2675.22,2675.22,2675.22,2675.22,100.0
2023-04-25 14:55:00,2678.6,2678.6,2678.6,2678.6,100.0,2678.6,2678.6,2678.6,2678.6,100.0
2023-04-25 15:00:00,2678.31,2678.61,2677.04,2678.46,500.0,2678.31,2678.61,2677.04,2678.46,500.0
2023-04-25 15:05:00,2677.83,2680.74,2677.83,2680.74,501.0,2677.83,2680.74,2677.83,2680.74,501.0
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 15:15:00,2678.75,2678.75,2678.75,2678.75,0.0,2678.75,2678.75,2678.75,2678.75,0.0
2023-04-25 15:20:00,2678.75,2678.75,2678.75,2678.75,0.0,2678.75,2678.75,2678.75,2678.75,0.0
2023-04-25 15:25:00,2686.61,2686.61,2685.18,2685.18,400.0,2686.61,2686.61,2685.18,2685.18,400.0
2023-04-25 15:30:00,2685.27,2685.27,2685.26,2685.26,300.0,2685.27,2685.27,2685.26,2685.26,300.0
2023-04-25 15:35:00,2687.36,2687.36,2686.81,2686.81,682.0,2687.36,2687.36,2686.81,2686.81,682.0
2023-04-25 15:40:00,2687.0,2687.02,2684.95,2684.95,400.0,2687.0,2687.02,2684.95,2684.95,400.0
2023-04-25 15:45:00,2686.43,2687.1,2686.01,2686.01,300.0,2686.43,2687.1,2686.01,2686.01,300.0
2023-04-25 15:50:00,2683.76,2683.76,2680.81,2682.26,1001.0,2683.76,2683.76,2680.81,2682.26,1001.0
2023-04-25 15:55:00,2679.74,2680.55,2678.17,2678.49,1049.0,2679.74,2680.55,2678.17,2678.49,1049.0
2023-04-26 09:30:00,2655.0,2660.62,2652.66,2659.2,1692.0,2655.0,2660.62,2652.66,2659.2,1692.0
2023-04-26 09:35:00,2666.05,2666.05,2664.72,2664.72,300.0,2666.05,2666.05,2664.72,2664.72,300.0
2023-04-26 09:40:00,2664.72,2664.72,2664.72,2664.72,0.0,2664.72,2664.72,2664.72,2664.72,0.0
2023-04-26 09:45:00,2666.31,2666.32,2666.3,2666.3,300.0,2666.31,2666.32,2666.3,2666.3,300.0
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 09:55:00,2669.85,2669.85,2669.85,2669.85,0.0,2669.85,2669.85,2669.85,2669.85,0.0
2023-04-26 10:00:00,2673.45,2677.96,2672.42,2672.43,1955.0,2673.45,2677.96,2672.42,2672.43,1955.0
2023-04-26 10:05:00,2675.4,2676.12,2675.4,2676.12,201.0,2675.4,2676.12,2675.4,2676.12,201.0
2023-04-26 10:10:00,2675.48,2677.94,2674.08,2677.75,667.0,2675.48,2677.94,2674.08,2677.75,667.0
2023-04-26 10:15:00,2678.14,2684.2,2678.14,2681.99,1071.0,2678.14,2684.2,2678.14,2681.99,1071.0
2023-04-26 10:20:00,2682.0,2683.0,2682.0,2682.3,411.0,2682.0,2683.0,2682.0,2682.3,411.0
2023-04-26 10:25:00,2680.8,2682.04,2678.24,2678.24,901.0,2680.8,2682.04,2678.24,2678.24,901.0
2023-04-26 10:30:00,2676.45,2679.2,2676.45,2679.2,300.0,2676.45,2679.2,2676.45,2679.2,300.0
2023-04-26 10:35:00,2690.43,2690.43,2681.85,2681.85,448.0,2690.43,2690.43,2681.85,2681.85,448.0
2023-04-26 10:40:00,2679.48,2679.48,2679.48,2679.48,100.0,2679.48,2679.48,2679.48,2679.48,100.0
2023-04-26 10:45:00,2679.39,2679.39,2677.29,2677.29,300.0,2679.39,2679.39,2677.29,2677.29,300.0
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 10:55:00,2673.92,2673.92,2673.92,2673.92,0.0,2673.92,2673.92,2673.92,2673.92,0.0
2023-04-26 11:00:00,2671.43,2672.32,2671.43,2671.71,300.0,2671.43,2672.32,2671.43,2671.71,300.0
2023-04-26 11:05:00,2672.66,2672.66,2672.66,2672.66,299.0,2672.66,2672.66,2672.66,2672.66,299.0
2023-04-26 11:10:00,2672.88,2672.88,2672.87,2672.88,120.0,2672.88,2672.88,2672.87,2672.88,120.0
2023-04-26 11:15:00,2672.37,2672.61,2672.19,2672.61,307.0,2672.37,2672.61,2672.19,2672.61,307.0
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 11:25:00,2672.56,2672.56,2672.56,2672.56,0.0,2672.56,2672.56,2672.56,2672.56,0.0
2023-04-26 11:30:00,2674.12,2674.12,2674.12,2674.12,100.0,2674.12,2674.12,2674.12,2674.12,100.0
2023-04-26 11:35:00,2673.2,2673.2,2670.5,2672.14,522.0,2673.2,2673.2,2670.5,2672.14,522.0
2023-04-26 11:40:00,2670.64,2670.64,2665.52,2665.52,500.0,2670.64,2670.64,2665.52,2665.52,500.0
2023-04-26 11:45:00,2671.36,2671.36,2666.51,2666.51,200.0,2671.36,2671.36,2666.51,2666.51,200.0
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 11:55:00,2666.51,2666.51,2666.51,2666.51,0.0,2666.51,2666.51,2666.51,2666.51,0.0
2023-04-26 12:00:00,2663.73,2663.73,2663.73,2663.73,100.0,2663.73,2663.73,2663.73,2663.73,100.0
2023-04-26 12:05:00,2661.78,2661.89,2661.78,2661.89,200.0,2661.78,2661.89,2661.78,2661.89,200.0
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 12:15:00,2663.5,2663.5,2663.5,2663.5,0.0,2663.5,2663.5,2663.5,2663.5,0.0
2023-04-26 12:20:00,2665.05,2665.05,2663.62,2663.72,300.0,2665.05,2665.05,2663.62,2663.72,300.0
2023-04-26 12:25:00,2662.5,2662.5,2662.49,2662.5,100.0,2662.5,2662.5,2662.49,2662.5,100.0
2023-04-26 12:30:00,2662.88,2662.88,2659.54,2659.54,1451.0,2662.88,2662.88,2659.54,2659.54,1451.0
2023-04-26 12:35:00,2660.89,2661.79,2660.89,2661.79,200.0,2660.89,2661.79,2660.89,2661.79,200.0
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 12:45:00,2661.79,2661.79,2661.79,2661.79,0.0,2661.79,2661.79,2661.79,2661.79,0.0
2023-04-26 12:50:00,2662.49,2662.49,2662.49,2662.49,100.0,2662.49,2662.49,2662.49,2662.49,100.0
2023-04-26 12:55:00,2663.09,2663.39,2663.09,2663.39,200.0,2663.09,2663.39,2663.09,2663.39,200.0
2023-04-26 13:00:00,2663.39,2663.39,2663.39,2663.39,0.0,2663.39,2663.39,2663.39,2663.39,0.0
2023-04-26 13:05:00,2664.42,2664.42,2664.42,2664.42,100.0,2664.42,2664.42,2664.42,2664.42,100.0
2023-04-26 13:10:00,2664.27,2664.42,2663.62,2664.27,887.0,2664.27,2664.42,2663.62,2664.27,887.0
2023-04-26 13:15:00,2662.88,2662.88,2662.33,2662.33,200.0,2662.88,2662.88,2662.33,2662.33,200.0
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 13:25:00,2658.66,2658.66,2658.66,2658.66,0.0,2658.66,2658.66,2658.66,2658.66,0.0
2023-04-26 13:30:00,2658.66,2658.66,2658.66,2658.66,0.0,2658.66,2658.66,2658.66,2658.66,0.0
2023-04-26 13:35:00,2659.45,2659.45,2658.0,2658.0,310.0,2659.45,2659.45,2658.0,2658.0,310.0
2023-04-26 13:40:00,2660.2,2660.21,2660.2,2660.2,100.0,2660.2,2660.21,2660.2,2660.2,100.0
2023-04-26 13:45:00,2657.94,2658.86,2657.41,2657.84,500.0,2657.94,2658.86,2657.41,2657.84,500.0
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 13:55:00,2656.0,2656.0,2656.0,2656.0,0.0,2656.0,2656.0,2656.0,2656.0,0.0
2023-04-26 14:00:00,2656.0,2656.0,2656.0,2656.0,0.0,2656.0,2656.0,2656.0,2656.0,0.0
2023-04-26 14:05:00,2650.19,2650.19,2650.02,2650.02,200.0,2650.19,2650.19,2650.02,2650.02,200.0
2023-04-26 14:10:00,2647.85,2648.38,2647.85,2648.07,300.0,2647.85,2648.38,2647.85,2648.07,300.0
2023-04-26 14:15:00,2648.06,2648.06,2648.06,2648.06,100.0,2648.06,2648.06,2648.06,2648.06,100.0
2023-04-26 14:20:00,2649.2,2649.2,2649.2,2649.2,100.0,2649.2,2649.2,2649.2,2649.2,100.0
2023-04-26 14:25:00,2647.88,2647.88,2647.88,2647.88,100.0,2647.88,2647.88,2647.88,2647.88,100.0
2023-04-26 14:30:00,2646.3,2646.3,2645.09,2645.09,200.0,2646.3,2646.3,2645.09,2645.09,200.0
2023-04-26 14:35:00,2645.26,2645.37,2645.26,2645.37,200.0,2645.26,2645.37,2645.26,2645.37,200.0
2023-04-26 14:40:00,2646.43,2646.43,2645.01,2645.01,465.0,2646.43,2646.43,2645.01,2645.01,465.0
2023-04-26 14:45:00,2643.83,2643.83,2634.67,2640.19,1513.0,2643.83,2643.83,2634.67,2640.19,1513.0
2023-04-26 14:50:00,2642.77,2645.38,2642.77,2645.38,200.0,2642.77,2645.38,2642.77,2645.38,200.0
2023-04-26 14:55:00,2644.68,2645.18,2644.68,2645.18,200.0,2644.68,2645.18,2644.68,2645.18,200.0
2023-04-26 15:00:00,2645.62,2645.62,2645.62,2645.62,100.0,2645.62,2645.62,2645.62,2645.62,100.0
2023-04-26 15:05:00,2644.9,2645.38,2644.19,2645.38,300.0,2644.9,2645.38,2644.19,2645.38,300.0
2023-04-26 15:10:00,2647.26,2647.26,2647.26,2647.26,100.0,2647.26,2647.26,2647.26,2647.26,100.0
2023-04-26 15:15:00,2646.47,2646.47,2646.47,2646.47,100.0,2646.47,2646.47,2646.47,2646.47,100.0
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 15:25:00,2647.2,2647.2,2647.2,2647.2,0.0,2647.2,2647.2,2647.2,2647.2,0.0
2023-04-26 15:30:00,2646.76,2648.93,2646.75,2648.88,500.0,2646.76,2648.93,2646.75,2648.88,500.0
2023-04-26 15:35:00,2648.88,2648.88,2647.17,2647.17,480.0,2648.88,2648.88,2647.17,2647.17,480.0
2023-04-26 15:40:00,2647.34,2647.34,2644.48,2644.48,647.0,2647.34,2647.34,2644.48,2644.48,647.0
2023-04-26 15:45:00,2644.92,2645.49,2641.99,2642.22,600.0,2644.92,2645.49,2641.99,2642.22,600.0
2023-04-26 15:50:00,2640.71,2643.45,2640.47,2643.45,789.0,2640.71,2643.45,2640.47,2643.45,789.0
2023-04-26 15:55:00,2645.65,2647.62,2644.49,2647.62,3032.0,2645.65,2647.62,2644.49,2647.62,3032.0
2023-04-27 09:30:00,2636.26,2652.05,2636.26,2652.05,998.0,2636.26,2652.05,2636.26,2652.05,998.0
2023-04-27 09:35:00,2651.72,2651.72,2650.52,2650.53,300.0,2651.72,2651.72,2650.52,2650.53,300.0
2023-04-27 09:40:00,2644.01,2644.78,2641.06,2644.78,300.0,2644.01,2644.78,2641.06,2644.78,300.0
2023-04-27 09:45:00,2637.28,2643.81,2635.45,2643.81,600.0,2637.28,2643.81,2635.45,2643.81,600.0
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 09:55:00,2642.82,2642.82,2642.82,2642.82,0.0,2642.82,2642.82,2642.82,2642.82,0.0
2023-04-27 10:00:00,2637.76,2649.05,2637.76,2641.86,600.0,2637.76,2649.05,2637.76,2641.86,600.0
2023-04-27 10:05:00,2646.66,2646.73,2640.58,2641.02,700.0,2646.66,2646.73,2640.58,2641.02,700.0
2023-04-27 10:10:00,2638.47,2641.69,2638.47,2641.68,480.0,2638.47,2641.69,2638.47,2641.68,480.0
2023-04-27 10:15:00,2642.55,2642.55,2637.24,2637.24,542.0,2642.55,2642.55,2637.24,2637.24,542.0
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 10:25:00,2636.93,2636.93,2636.93,2636.93,0.0,2636.93,2636.93,2636.93,2636.93,0.0
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 10:35:00,2635.7,2635.7,2635.7,2635.7,0.0,2635.7,2635.7,2635.7,2635.7,0.0
2023-04-27 10:40:00,2636.5,2636.5,2629.79,2633.3,975.0,2636.5,2636.5,2629.79,2633.3,975.0
2023-04-27 10:45:00,2632.84,2632.84,2632.84,2632.84,100.0,2632.84,2632.84,2632.84,2632.84,100.0
2023-04-27 10:50:00,2634.3,2638.62,2634.3,2638.62,900.0,2634.3,2638.62,2634.3,2638.62,900.0
2023-04-27 10:55:00,2636.26,2636.26,2636.26,2636.26,100.0,2636.26,2636.26,2636.26,2636.26,100.0
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 11:05:00,2638.49,2638.49,2638.49,2638.49,0.0,2638.49,2638.49,2638.49,2638.49,0.0
2023-04-27 11:10:00,2638.49,2638.49,2638.49,2638.49,0.0,2638.49,2638.49,2638.49,2638.49,0.0
2023-04-27 11:15:00,2638.49,2638.49,2638.49,2638.49,0.0,2638.49,2638.49,2638.49,2638.49,0.0
2023-04-27 11:20:00,2638.49,2638.49,2638.49,2638.49,0.0,2638.49,2638.49,2638.49,2638.49,0.0
2023-04-27 11:25:00,2645.57,2645.57,2645.57,2645.57,100.0,2645.57,2645.57,2645.57,2645.57,100.0
2023-04-27 11:30:00,2645.57,2645.57,2645.57,2645.57,0.0,2645.57,2645.57,2645.57,2645.57,0.0
2023-04-27 11:35:00,2655.3,2655.77,2651.96,2655.77,300.0,2655.3,2655.77,2651.96,2655.77,300.0
2023-04-27 11:40:00,2652.74,2652.74,2652.74,2652.74,100.0,2652.74,2652.74,2652.74,2652.74,100.0
2023-04-27 11:45:00,2653.42,2657.58,2653.42,2657.58,200.0,2653.42,2657.58,2653.42,2657.58,200.0
2023-04-27 11:50:00,2658.7,2658.7,2656.27,2656.28,200.0,2658.7,2658.7,2656.27,2656.28,200.0
2023-04-27 11:55:00,2654.52,2654.52,2654.52,2654.52,100.0,2654.52,2654.52,2654.52,2654.52,100.0
2023-04-27 12:00:00,2659.4,2661.15,2658.78,2659.22,400.0,2659.4,2661.15,2658.78,2659.22,400.0
2023-04-27 12:05:00,2661.56,2661.56,2661.55,2661.56,100.0,2661.56,2661.56,2661.55,2661.56,100.0
2023-04-27 12:10:00,2655.32,2655.32,2654.95,2654.95,493.0,2655.32,2655.32,2654.95,2654.95,493.0
2023-04-27 12:15:00,2654.07,2654.07,2654.07,2654.07,100.0,2654.07,2654.07,2654.07,2654.07,100.0
2023-04-27 12:20:00,2654.07,2654.07,2654.07,2654.07,0.0,2654.07,2654.07,2654.07,2654.07,0.0
2023-04-27 12:25:00,2652.21,2652.21,2652.21,2652.21,100.0,2652.21,2652.21,2652.21,2652.21,100.0
2023-04-27 12:30:00,2652.21,2652.21,2652.21,2652.21,0.0,2652.21,2652.21,2652.21,2652.21,0.0
2023-04-27 12:35:00,2651.06,2651.31,2650.06,2650.89,700.0,2651.06,2651.31,2650.06,2650.89,700.0
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 12:45:00,2650.89,2650.89,2650.89,2650.89,0.0,2650.89,2650.89,2650.89,2650.89,0.0
2023-04-27 12:50:00,2653.11,2653.11,2652.61,2652.61,214.0,2653.11,2653.11,2652.61,2652.61,214.0
2023-04-27 12:55:00,2653.01,2653.01,2651.2,2652.06,300.0,2653.01,2653.01,2651.2,2652.06,300.0
2023-04-27 13:00:00,2652.06,2652.06,2652.06,2652.06,0.0,2652.06,2652.06,2652.06,2652.06,0.0
2023-04-27 13:05:00,2650.18,2650.18,2648.46,2648.46,300.0,2650.18,2650.18,2648.46,2648.46,300.0
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 13:15:00,2648.46,2648.46,2648.46,2648.46,0.0,2648.46,2648.46,2648.46,2648.46,0.0
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 13:25:00,2646.69,2646.69,2646.69,2646.69,0.0,2646.69,2646.69,2646.69,2646.69,0.0
2023-04-27 13:30:00,2648.22,2649.18,2647.96,2649.18,700.0,2648.22,2649.18,2647.96,2649.18,700.0
2023-04-27 13:35:00,2649.82,2650.09,2649.82,2650.09,200.0,2649.82,2650.09,2649.82,2650.09,200.0
2023-04-27 13:40:00,2650.09,2650.09,2650.09,2650.09,0.0,2650.09,2650.09,2650.09,2650.09,0.0
2023-04-27 13:45:00,2656.77,2656.77,2656.77,2656.77,200.0,2656.77,2656.77,2656.77,2656.77,200.0
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 13:55:00,2656.77,2656.77,2656.77,2656.77,0.0,2656.77,2656.77,2656.77,2656.77,0.0
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 14:05:00,2652.79,2652.79,2652.79,2652.79,0.0,2652.79,2652.79,2652.79,2652.79,0.0
2023-04-27 14:10:00,2652.79,2652.79,2652.79,2652.79,0.0,2652.79,2652.79,2652.79,2652.79,0.0
2023-04-27 14:15:00,2652.79,2652.79,2652.79,2652.79,0.0,2652.79,2652.79,2652.79,2652.79,0.0
2023-04-27 14:20:00,2652.69,2652.69,2652.33,2652.33,200.0,2652.69,2652.69,2652.33,2652.33,200.0
2023-04-27 14:25:00,2651.99,2651.99,2651.99,2651.99,100.0,2651.99,2651.99,2651.99,2651.99,100.0
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 14:35:00,2651.99,2651.99,2651.99,2651.99,0.0,2651.99,2651.99,2651.99,2651.99,0.0
2023-04-27 14:40:00,2651.99,2651.99,2651.99,2651.99,0.0,2651.99,2651.99,2651.99,2651.99,0.0
2023-04-27 14:45:00,2657.56,2657.56,2657.56,2657.56,100.0,2657.56,2657.56,2657.56,2657.56,100.0
2023-04-27 14:50:00,2661.4,2664.28,2660.45,2660.45,572.0,2661.4,2664.28,2660.45,2660.45,572.0
2023-04-27 14:55:00,2663.38,2663.54,2663.38,2663.54,215.0,2663.38,2663.54,2663.38,2663.54,215.0
2023-04-27 15:00:00,2663.54,2663.54,2663.54,2663.54,0.0,2663.54,2663.54,2663.54,2663.54,0.0
2023-04-27 15:05:00,2661.86,2662.07,2661.86,2662.07,301.0,2661.86,2662.07,2661.86,2662.07,301.0
2023-04-27 15:10:00,2662.03,2662.03,2662.03,2662.03,100.0,2662.03,2662.03,2662.03,2662.03,100.0
2023-04-27 15:15:00,2663.41,2663.41,2662.25,2662.25,200.0,2663.41,2663.41,2662.25,2662.25,200.0
2023-04-27 15:20:00,2661.93,2661.93,2660.47,2660.88,400.0,2661.93,2661.93,2660.47,2660.88,400.0
2023-04-27 15:25:00,2658.51,2658.51,2658.27,2658.27,200.0,2658.51,2658.51,2658.27,2658.27,200.0
2023-04-27 15:30:00,2658.27,2661.86,2658.14,2661.86,1252.0,2658.27,2661.86,2658.14,2661.86,1252.0
2023-04-27 15:35:00,2662.84,2664.5,2662.84,2664.5,600.0,2662.84,2664.5,2662.84,2664.5,600.0
2023-04-27 15:40:00,2661.29,2661.29,2661.29,2661.29,100.0,2661.29,2661.29,2661.29,2661.29,100.0
2023-04-27 15:45:00,2659.8,2661.35,2659.4,2661.35,600.0,2659.8,2661.35,2659.4,2661.35,600.0
2023-04-27 15:50:00,2662.58,2663.01,2661.19,2661.19,775.0,2662.58,2663.01,2661.19,2661.19,775.0
2023-04-27 15:55:00,2659.26,2661.24,2657.94,2661.23,3050.0,2659.26,2661.24,2657.94,2661.23,3050.0
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 09:35:00,2650.4,2650.4,2650.4,2650.4,0.0,2650.4,2650.4,2650.4,2650.4,0.0
2023-04-28 09:40:00,2650.4,2650.4,2650.4,2650.4,0.0,2650.4,2650.4,2650.4,2650.4,0.0
2023-04-28 09:45:00,2659.49,2659.49,2655.67,2655.67,200.0,2659.49,2659.49,2655.67,2655.67,200.0
2023-04-28 09:50:00,2658.85,2658.85,2658.85,2658.85,100.0,2658.85,2658.85,2658.85,2658.85,100.0
2023-04-28 09:55:00,2665.55,2665.61,2662.17,2662.17,410.0,2665.55,2665.61,2662.17,2662.17,410.0
2023-04-28 10:00:00,2662.17,2662.17,2662.17,2662.17,0.0,2662.17,2662.17,2662.17,2662.17,0.0
2023-04-28 10:05:00,2666.45,2666.45,2666.44,2666.45,100.0,2666.45,2666.45,2666.44,2666.45,100.0
2023-04-28 10:10:00,2667.26,2667.26,2662.07,2662.07,436.0,2667.26,2667.26,2662.07,2662.07,436.0
2023-04-28 10:15:00,2658.28,2658.35,2653.17,2653.17,500.0,2658.28,2658.35,2653.17,2653.17,500.0
2023-04-28 10:20:00,2652.2,2652.2,2648.25,2648.25,200.0,2652.2,2652.2,2648.25,2648.25,200.0
2023-04-28 10:25:00,2646.98,2646.98,2646.98,2646.98,100.0,2646.98,2646.98,2646.98,2646.98,100.0
2023-04-28 10:30:00,2646.98,2646.98,2646.98,2646.98,0.0,2646.98,2646.98,2646.98,2646.98,0.0
2023-04-28 10:35:00,2652.77,2652.77,2646.67,2646.67,400.0,2652.77,2652.77,2646.67,2646.67,400.0
2023-04-28 10:40:00,2648.51,2651.77,2648.51,2649.29,300.0,2648.51,2651.77,2648.51,2649.29,300.0
2023-04-28 10:45:00,2646.48,2646.48,2646.48,2646.48,100.0,2646.48,2646.48,2646.48,2646.48,100.0
2023-04-28 10:50:00,2649.02,2649.02,2648.86,2648.86,227.0,2649.02,2649.02,2648.86,2648.86,227.0
2023-04-28 10:55:00,2642.16,2642.16,2642.16,2642.16,100.0,2642.16,2642.16,2642.16,2642.16,100.0
2023-04-28 11:00:00,2640.51,2640.52,2640.51,2640.52,200.0,2640.51,2640.52,2640.51,2640.52,200.0
2023-04-28 11:05:00,2644.04,2644.08,2644.04,2644.08,200.0,2644.04,2644.08,2644.04,2644.08,200.0
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 11:15:00,2644.08,2644.08,2644.08,2644.08,0.0,2644.08,2644.08,2644.08,2644.08,0.0
2023-04-28 11:20:00,2644.08,2644.08,2644.08,2644.08,0.0,2644.08,2644.08,2644.08,2644.08,0.0
2023-04-28 11:25:00,2647.54,2648.12,2647.54,2648.12,200.0,2647.54,2648.12,2647.54,2648.12,200.0
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 11:35:00,2648.12,2648.12,2648.12,2648.12,0.0,2648.12,2648.12,2648.12,2648.12,0.0
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 11:45:00,2649.99,2649.99,2649.99,2649.99,0.0,2649.99,2649.99,2649.99,2649.99,0.0
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 11:55:00,2647.54,2647.54,2647.54,2647.54,0.0,2647.54,2647.54,2647.54,2647.54,0.0
2023-04-28 12:00:00,2647.84,2648.21,2643.87,2643.99,400.0,2647.84,2648.21,2643.87,2643.99,400.0
2023-04-28 12:05:00,2645.69,2648.88,2645.44,2648.88,400.0,2645.69,2648.88,2645.44,2648.88,400.0
2023-04-28 12:10:00,2648.88,2648.88,2648.88,2648.88,0.0,2648.88,2648.88,2648.88,2648.88,0.0
2023-04-28 12:15:00,2649.97,2649.97,2649.97,2649.97,169.0,2649.97,2649.97,2649.97,2649.97,169.0
2023-04-28 12:20:00,2653.84,2653.84,2650.19,2650.19,1441.0,2653.84,2653.84,2650.19,2650.19,1441.0
2023-04-28 12:25:00,2652.69,2653.84,2651.7,2651.7,1100.0,2652.69,2653.84,2651.7,2651.7,1100.0
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 12:35:00,2650.3,2650.3,2650.3,2650.3,0.0,2650.3,2650.3,2650.3,2650.3,0.0
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 12:45:00,2650.32,2650.32,2650.32,2650.32,0.0,2650.32,2650.32,2650.32,2650.32,0.0
2023-04-28 12:50:00,2649.68,2650.99,2649.49,2650.99,300.0,2649.68,2650.99,2649.49,2650.99,300.0
2023-04-28 12:55:00,2652.84,2653.75,2652.84,2653.75,202.0,2652.84,2653.75,2652.84,2653.75,202.0
2023-04-28 13:00:00,2653.75,2653.75,2653.75,2653.75,0.0,2653.75,2653.75,2653.75,2653.75,0.0
2023-04-28 13:05:00,2660.24,2661.96,2658.47,2660.96,1594.0,2660.24,2661.96,2658.47,2660.96,1594.0
2023-04-28 13:10:00,2658.22,2658.22,2658.22,2658.22,200.0,2658.22,2658.22,2658.22,2658.22,200.0
2023-04-28 13:15:00,2656.56,2656.56,2656.55,2656.55,328.0,2656.56,2656.56,2656.55,2656.55,328.0
2023-04-28 13:20:00,2656.55,2656.55,2656.55,2656.55,0.0,2656.55,2656.55,2656.55,2656.55,0.0
2023-04-28 13:25:00,2658.29,2658.29,2658.29,2658.29,100.0,2658.29,2658.29,2658.29,2658.29,100.0
2023-04-28 13:30:00,2658.29,2658.29,2658.29,2658.29,0.0,2658.29,2658.29,2658.29,2658.29,0.0
2023-04-28 13:35:00,2659.51,2659.51,2657.15,2657.15,301.0,2659.51,2659.51,2657.15,2657.15,301.0
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 13:45:00,2656.55,2656.55,2656.55,2656.55,0.0,2656.55,2656.55,2656.55,2656.55,0.0
2023-04-28 13:50:00,2655.49,2655.49,2655.49,2655.49,200.0,2655.49,2655.49,2655.49,2655.49,200.0
2023-04-28 13:55:00,2657.23,2657.23,2657.23,2657.23,100.0,2657.23,2657.23,2657.23,2657.23,100.0
2023-04-28 14:00:00,2657.23,2657.23,2657.23,2657.23,0.0,2657.23,2657.23,2657.23,2657.23,0.0
2023-04-28 14:05:00,2658.65,2658.65,2658.65,2658.65,100.0,2658.65,2658.65,2658.65,2658.65,100.0
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 14:15:00,2657.25,2657.25,2657.25,2657.25,0.0,2657.25,2657.25,2657.25,2657.25,0.0
2023-04-28 14:20:00,2657.25,2657.25,2657.25,2657.25,0.0,2657.25,2657.25,2657.25,2657.25,0.0
2023-04-28 14:25:00,2657.25,2657.25,2657.25,2657.25,0.0,2657.25,2657.25,2657.25,2657.25,0.0
2023-04-28 14:30:00,2657.27,2657.49,2657.08,2657.08,401.0,2657.27,2657.49,2657.08,2657.08,401.0
2023-04-28 14:35:00,2656.23,2656.23,2656.23,2656.23,100.0,2656.23,2656.23,2656.23,2656.23,100.0
2023-04-28 14:40:00,2652.9,2656.6,2652.9,2656.6,200.0,2652.9,2656.6,2652.9,2656.6,200.0
2023-04-28 14:45:00,2651.45,2651.45,2651.45,2651.45,100.0,2651.45,2651.45,2651.45,2651.45,100.0
2023-04-28 14:50:00,2653.57,2657.5,2653.57,2657.2,400.0,2653.57,2657.5,2653.57,2657.2,400.0
2023-04-28 14:55:00,2657.16,2657.16,2657.16,2657.16,200.0,2657.16,2657.16,2657.16,2657.16,200.0
2023-04-28 15:00:00,2657.16,2657.16,2657.16,2657.16,0.0,2657.16,2657.16,2657.16,2657.16,0.0
2023-04-28 15:05:00,2660.67,2660.68,2660.67,2660.68,200.0,2660.67,2660.68,2660.67,2660.68,200.0
2023-04-28 15:10:00,2660.68,2660.68,2660.68,2660.68,0.0,2660.68,2660.68,2660.68,2660.68,0.0
2023-04-28 15:15:00,2666.02,2667.99,2666.02,2667.76,300.0,2666.02,2667.99,2666.02,2667.76,300.0
2023-04-28 15:20:00,2663.85,2663.85,2661.42,2661.42,805.0,2663.85,2663.85,2661.42,2661.42,805.0
2023-04-28 15:25:00,2663.11,2663.11,2663.11,2663.11,100.0,2663.11,2663.11,2663.11,2663.11,100.0
2023-04-28 15:30:00,2662.72,2662.72,2662.72,2662.72,300.0,2662.72,2662.72,2662.72,2662.72,300.0
2023-04-28 15:35:00,2661.67,2664.26,2661.67,2664.26,200.0,2661.67,2664.26,2661.67,2664.26,200.0
2023-04-28 15:40:00,2664.92,2666.53,2664.22,2664.22,600.0,2664.92,2666.53,2664.22,2664.22,600.0
2023-04-28 15:45:00,2664.17,2665.7,2663.86,2665.7,400.0,2664.17,2665.7,2663.86,2665.7,400.0
2023-04-28 15:50:00,2662.39,2664.9,2662.39,2664.9,246.0,2662.39,2664.9,2662.39,2664.9,246.0
2023-04-28 15:55:00,2664.81,2665.37,2662.79,2663.32,2306.0,2664.81,2665.37,2662.79,2663.32,2306.0
2023-05-01 09:30:00,2669.93,2669.93,2669.93,2669.93,814.0,2669.93,2669.93,2669.93,2669.93,814.0
2023-05-01 09:35:00,2677.81,2677.81,2677.81,2677.81,100.0,2677.81,2677.81,2677.81,2677.81,100.0
2023-05-01 09:40:00,2676.51,2676.51,2676.5,2676.51,122.0,2676.51,2676.51,2676.5,2676.51,122.0
2023-05-01 09:45:00,2669.86,2670.18,2669.86,2670.18,212.0,2669.86,2670.18,2669.86,2670.18,212.0
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 09:55:00,2674.99,2674.99,2674.99,2674.99,0.0,2674.99,2674.99,2674.99,2674.99,0.0
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 10:05:00,2679.77,2679.77,2679.77,2679.77,0.0,2679.77,2679.77,2679.77,2679.77,0.0
2023-05-01 10:10:00,2679.77,2679.77,2679.77,2679.77,0.0,2679.77,2679.77,2679.77,2679.77,0.0
2023-05-01 10:15:00,2679.77,2679.77,2679.77,2679.77,0.0,2679.77,2679.77,2679.77,2679.77,0.0
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 10:25:00,2680.88,2680.88,2680.88,2680.88,0.0,2680.88,2680.88,2680.88,2680.88,0.0
2023-05-01 10:30:00,2683.29,2683.57,2682.44,2682.44,700.0,2683.29,2683.57,2682.44,2682.44,700.0
2023-05-01 10:35:00,2683.06,2683.06,2682.24,2682.24,300.0,2683.06,2683.06,2682.24,2682.24,300.0
2023-05-01 10:40:00,2682.24,2682.24,2682.24,2682.24,0.0,2682.24,2682.24,2682.24,2682.24,0.0
2023-05-01 10:45:00,2683.29,2683.38,2682.8,2682.81,306.0,2683.29,2683.38,2682.8,2682.81,306.0
2023-05-01 10:50:00,2681.83,2681.83,2681.83,2681.83,182.0,2681.83,2681.83,2681.83,2681.83,182.0
2023-05-01 10:55:00,2681.83,2682.13,2681.82,2682.13,900.0,2681.83,2682.13,2681.82,2682.13,900.0
2023-05-01 11:00:00,2682.43,2683.89,2682.43,2683.89,200.0,2682.43,2683.89,2682.43,2683.89,200.0
2023-05-01 11:05:00,2682.75,2682.75,2682.74,2682.75,100.0,2682.75,2682.75,2682.74,2682.75,100.0
2023-05-01 11:10:00,2683.38,2693.26,2683.38,2693.26,600.0,2683.38,2693.26,2683.38,2693.26,600.0
2023-05-01 11:15:00,2694.35,2694.35,2694.35,2694.35,300.0,2694.35,2694.35,2694.35,2694.35,300.0
2023-05-01 11:20:00,2696.64,2706.78,2696.64,2706.78,400.0,2696.64,2706.78,2696.64,2706.78,400.0
2023-05-01 11:25:00,2702.4,2702.4,2702.14,2702.14,307.0,2702.4,2702.4,2702.14,2702.14,307.0
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 11:35:00,2699.99,2699.99,2699.99,2699.99,0.0,2699.99,2699.99,2699.99,2699.99,0.0
2023-05-01 11:40:00,2708.08,2708.08,2701.21,2705.98,400.0,2708.08,2708.08,2701.21,2705.98,400.0
2023-05-01 11:45:00,2707.0,2710.21,2707.0,2710.21,400.0,2707.0,2710.21,2707.0,2710.21,400.0
2023-05-01 11:50:00,2709.3,2710.2,2703.16,2710.2,2100.0,2709.3,2710.2,2703.16,2710.2,2100.0
2023-05-01 11:55:00,2707.63,2708.8,2707.63,2708.8,200.0,2707.63,2708.8,2707.63,2708.8,200.0
2023-05-01 12:00:00,2708.8,2708.8,2708.8,2708.8,0.0,2708.8,2708.8,2708.8,2708.8,0.0
2023-05-01 12:05:00,2709.55,2709.55,2703.16,2703.16,710.0,2709.55,2709.55,2703.16,2703.16,710.0
2023-05-01 12:10:00,2704.47,2705.77,2704.47,2705.77,394.0,2704.47,2705.77,2704.47,2705.77,394.0
2023-05-01 12:15:00,2705.88,2705.88,2703.15,2703.15,400.0,2705.88,2705.88,2703.15,2703.15,400.0
2023-05-01 12:20:00,2703.15,2703.15,2703.15,2703.15,0.0,2703.15,2703.15,2703.15,2703.15,0.0
2023-05-01 12:25:00,2699.4,2699.4,2699.4,2699.4,100.0,2699.4,2699.4,2699.4,2699.4,100.0
2023-05-01 12:30:00,2702.49,2702.5,2700.16,2701.47,604.0,2702.49,2702.5,2700.16,2701.47,604.0
2023-05-01 12:35:00,2699.92,2700.39,2699.92,2699.92,576.0,2699.92,2700.39,2699.92,2699.92,576.0
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 12:45:00,2697.47,2697.47,2697.47,2697.47,0.0,2697.47,2697.47,2697.47,2697.47,0.0
2023-05-01 12:50:00,2699.91,2704.54,2698.8,2704.54,791.0,2699.91,2704.54,2698.8,2704.54,791.0
2023-05-01 12:55:00,2703.0,2705.05,2700.25,2703.77,600.0,2703.0,2705.05,2700.25,2703.77,600.0
2023-05-01 13:00:00,2703.77,2703.77,2703.77,2703.77,0.0,2703.77,2703.77,2703.77,2703.77,0.0
2023-05-01 13:05:00,2706.66,2706.66,2706.66,2706.66,100.0,2706.66,2706.66,2706.66,2706.66,100.0
2023-05-01 13:10:00,2705.27,2705.82,2704.99,2705.82,400.0,2705.27,2705.82,2704.99,2705.82,400.0
2023-05-01 13:15:00,2705.27,2705.27,2705.04,2705.04,200.0,2705.27,2705.27,2705.04,2705.04,200.0
2023-05-01 13:20:00,2703.67,2704.41,2703.24,2704.29,530.0,2703.67,2704.41,2703.24,2704.29,530.0
2023-05-01 13:25:00,2703.68,2703.69,2702.2,2702.2,610.0,2703.68,2703.69,2702.2,2702.2,610.0
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 13:35:00,2704.23,2704.23,2704.23,2704.23,0.0,2704.23,2704.23,2704.23,2704.23,0.0
2023-05-01 13:40:00,2702.64,2702.64,2698.39,2699.8,500.0,2702.64,2702.64,2698.39,2699.8,500.0
2023-05-01 13:45:00,2696.49,2698.62,2696.49,2698.62,200.0,2696.49,2698.62,2696.49,2698.62,200.0
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 13:55:00,2697.34,2697.34,2697.34,2697.34,0.0,2697.34,2697.34,2697.34,2697.34,0.0
2023-05-01 14:00:00,2697.34,2697.34,2697.34,2697.34,0.0,2697.34,2697.34,2697.34,2697.34,0.0
2023-05-01 14:05:00,2696.18,2696.18,2694.72,2694.72,300.0,2696.18,2696.18,2694.72,2694.72,300.0
2023-05-01 14:10:00,2694.72,2694.72,2694.72,2694.72,0.0,2694.72,2694.72,2694.72,2694.72,0.0
2023-05-01 14:15:00,2694.36,2694.55,2694.35,2694.55,200.0,2694.36,2694.55,2694.35,2694.55,200.0
2023-05-01 14:20:00,2692.41,2692.41,2692.41,2692.41,100.0,2692.41,2692.41,2692.41,2692.41,100.0
2023-05-01 14:25:00,2692.53,2692.53,2692.53,2692.53,100.0,2692.53,2692.53,2692.53,2692.53,100.0
2023-05-01 14:30:00,2692.21,2692.21,2688.31,2688.31,500.0,2692.21,2692.21,2688.31,2688.31,500.0
2023-05-01 14:35:00,2688.01,2688.01,2682.54,2687.4,300.0,2688.01,2688.01,2682.54,2687.4,300.0
2023-05-01 14:40:00,2679.83,2679.83,2679.83,2679.83,100.0,2679.83,2679.83,2679.83,2679.83,100.0
2023-05-01 14:45:00,2688.87,2688.87,2684.86,2684.86,900.0,2688.87,2688.87,2684.86,2684.86,900.0
2023-05-01 14:50:00,2687.41,2687.61,2684.24,2686.95,1491.0,2687.41,2687.61,2684.24,2686.95,1491.0
2023-05-01 14:55:00,2685.55,2685.55,2685.54,2685.55,100.0,2685.55,2685.55,2685.54,2685.55,100.0
2023-05-01 15:00:00,2683.62,2683.62,2683.62,2683.62,100.0,2683.62,2683.62,2683.62,2683.62,100.0
2023-05-01 15:05:00,2685.4,2686.89,2685.18,2685.18,800.0,2685.4,2686.89,2685.18,2685.18,800.0
2023-05-01 15:10:00,2684.9,2688.81,2684.9,2688.81,200.0,2684.9,2688.81,2684.9,2688.81,200.0
2023-05-01 15:15:00,2688.17,2689.52,2686.66,2689.52,700.0,2688.17,2689.52,2686.66,2689.52,700.0
2023-05-01 15:20:00,2689.43,2689.43,2685.68,2685.68,703.0,2689.43,2689.43,2685.68,2685.68,703.0
2023-05-01 15:25:00,2686.98,2689.46,2686.98,2687.35,700.0,2686.98,2689.46,2686.98,2687.35,700.0
2023-05-01 15:30:00,2687.2,2688.72,2687.2,2688.72,500.0,2687.2,2688.72,2687.2,2688.72,500.0
2023-05-01 15:35:00,2688.76,2689.76,2688.67,2689.76,300.0,2688.76,2689.76,2688.67,2689.76,300.0
2023-05-01 15:40:00,2689.91,2691.1,2686.55,2686.55,500.0,2689.91,2691.1,2686.55,2686.55,500.0
2023-05-01 15:45:00,2686.47,2688.46,2685.1,2688.45,669.0,2686.47,2688.46,2685.1,2688.45,669.0
2023-05-01 15:50:00,2684.92,2686.25,2684.78,2685.21,1200.0,2684.92,2686.25,2684.78,2685.21,1200.0
2023-05-01 15:55:00,2686.2,2687.05,2678.84,2679.54,8734.0,2686.2,2687.05,2678.84,2679.54,8734.0
2023-05-02 09:30:00,2683.66,2683.66,2675.5,2675.51,1430.0,2683.66,2683.66,2675.5,2675.51,1430.0
2023-05-02 09:35:00,2670.25,2670.25,2670.25,2670.25,100.0,2670.25,2670.25,2670.25,2670.25,100.0
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 09:45:00,2667.91,2667.91,2667.91,2667.91,0.0,2667.91,2667.91,2667.91,2667.91,0.0
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 09:55:00,2672.97,2672.97,2672.97,2672.97,0.0,2672.97,2672.97,2672.97,2672.97,0.0
2023-05-02 10:00:00,2672.97,2672.97,2672.97,2672.97,0.0,2672.97,2672.97,2672.97,2672.97,0.0
2023-05-02 10:05:00,2674.84,2678.0,2674.83,2678.0,200.0,2674.84,2678.0,2674.83,2678.0,200.0
2023-05-02 10:10:00,2677.17,2683.9,2677.17,2679.0,645.0,2677.17,2683.9,2677.17,2679.0,645.0
2023-05-02 10:15:00,2678.58,2678.58,2678.58,2678.58,100.0,2678.58,2678.58,2678.58,2678.58,100.0
2023-05-02 10:20:00,2679.06,2683.24,2679.01,2683.24,500.0,2679.06,2683.24,2679.01,2683.24,500.0
2023-05-02 10:25:00,2682.26,2682.26,2678.58,2679.46,329.0,2682.26,2682.26,2678.58,2679.46,329.0
2023-05-02 10:30:00,2674.42,2676.27,2674.42,2676.26,278.0,2674.42,2676.27,2674.42,2676.26,278.0
2023-05-02 10:35:00,2669.15,2669.15,2668.95,2668.95,300.0,2669.15,2669.15,2668.95,2668.95,300.0
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 10:45:00,2668.95,2668.95,2668.95,2668.95,0.0,2668.95,2668.95,2668.95,2668.95,0.0
2023-05-02 10:50:00,2673.7,2674.41,2673.62,2674.41,300.0,2673.7,2674.41,2673.62,2674.41,300.0
2023-05-02 10:55:00,2675.57,2677.24,2675.57,2677.24,200.0,2675.57,2677.24,2675.57,2677.24,200.0
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 11:05:00,2674.88,2674.88,2674.88,2674.88,0.0,2674.88,2674.88,2674.88,2674.88,0.0
2023-05-02 11:10:00,2670.59,2670.59,2670.2,2670.2,200.0,2670.59,2670.59,2670.2,2670.2,200.0
2023-05-02 11:15:00,2668.8,2671.74,2668.8,2671.74,200.0,2668.8,2671.74,2668.8,2671.74,200.0
2023-05-02 11:20:00,2668.0,2668.0,2667.79,2667.8,600.0,2668.0,2668.0,2667.79,2667.8,600.0
2023-05-02 11:25:00,2670.62,2670.62,2668.0,2668.0,300.0,2670.62,2670.62,2668.0,2668.0,300.0
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 11:35:00,2669.61,2669.61,2669.61,2669.61,0.0,2669.61,2669.61,2669.61,2669.61,0.0
2023-05-02 11:40:00,2669.61,2669.61,2669.61,2669.61,0.0,2669.61,2669.61,2669.61,2669.61,0.0
2023-05-02 11:45:00,2675.94,2675.94,2675.94,2675.94,100.0,2675.94,2675.94,2675.94,2675.94,100.0
2023-05-02 11:50:00,2673.08,2673.08,2673.08,2673.08,100.0,2673.08,2673.08,2673.08,2673.08,100.0
2023-05-02 11:55:00,2672.78,2672.78,2672.78,2672.78,100.0,2672.78,2672.78,2672.78,2672.78,100.0
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 12:05:00,2670.03,2670.03,2670.03,2670.03,0.0,2670.03,2670.03,2670.03,2670.03,0.0
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 12:15:00,2673.92,2673.92,2673.92,2673.92,0.0,2673.92,2673.92,2673.92,2673.92,0.0
2023-05-02 12:20:00,2673.92,2673.92,2673.92,2673.92,0.0,2673.92,2673.92,2673.92,2673.92,0.0
2023-05-02 12:25:00,2673.92,2673.92,2673.92,2673.92,0.0,2673.92,2673.92,2673.92,2673.92,0.0
2023-05-02 12:30:00,2674.23,2674.23,2674.23,2674.23,100.0,2674.23,2674.23,2674.23,2674.23,100.0
2023-05-02 12:35:00,2674.62,2674.62,2674.62,2674.62,100.0,2674.62,2674.62,2674.62,2674.62,100.0
2023-05-02 12:40:00,2674.62,2674.62,2674.62,2674.62,0.0,2674.62,2674.62,2674.62,2674.62,0.0
2023-05-02 12:45:00,2676.74,2676.89,2676.74,2676.89,203.0,2676.74,2676.89,2676.74,2676.89,203.0
2023-05-02 12:50:00,2678.45,2678.45,2678.45,2678.45,201.0,2678.45,2678.45,2678.45,2678.45,201.0
2023-05-02 12:55:00,2681.32,2681.32,2681.32,2681.32,100.0,2681.32,2681.32,2681.32,2681.32,100.0
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 13:05:00,2677.27,2677.27,2677.27,2677.27,0.0,2677.27,2677.27,2677.27,2677.27,0.0
2023-05-02 13:10:00,2677.27,2677.27,2677.27,2677.27,0.0,2677.27,2677.27,2677.27,2677.27,0.0
2023-05-02 13:15:00,2677.27,2677.27,2677.27,2677.27,0.0,2677.27,2677.27,2677.27,2677.27,0.0
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 13:25:00,2677.27,2677.27,2677.27,2677.27,0.0,2677.27,2677.27,2677.27,2677.27,0.0
2023-05-02 13:30:00,2689.51,2689.51,2685.41,2685.44,528.0,2689.51,2689.51,2685.41,2685.44,528.0
2023-05-02 13:35:00,2687.43,2687.84,2687.43,2687.84,200.0,2687.43,2687.84,2687.43,2687.84,200.0
2023-05-02 13:40:00,2689.67,2689.67,2689.67,2689.67,100.0,2689.67,2689.67,2689.67,2689.67,100.0
2023-05-02 13:45:00,2694.06,2694.06,2690.16,2690.29,400.0,2694.06,2694.06,2690.16,2690.29,400.0
2023-05-02 13:50:00,2690.91,2690.92,2690.89,2690.89,400.0,2690.91,2690.92,2690.89,2690.89,400.0
2023-05-02 13:55:00,2688.73,2688.73,2687.63,2687.63,200.0,2688.73,2688.73,2687.63,2687.63,200.0
2023-05-02 14:00:00,2683.5,2685.35,2683.49,2685.35,1011.0,2683.5,2685.35,2683.49,2685.35,1011.0
2023-05-02 14:05:00,2686.94,2691.05,2686.94,2691.05,200.0,2686.94,2691.05,2686.94,2691.05,200.0
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 14:15:00,2690.79,2690.79,2690.79,2690.79,0.0,2690.79,2690.79,2690.79,2690.79,0.0
2023-05-02 14:20:00,2687.82,2687.82,2687.77,2687.77,200.0,2687.82,2687.82,2687.77,2687.77,200.0
2023-05-02 14:25:00,2686.36,2686.36,2683.32,2683.33,730.0,2686.36,2686.36,2683.32,2683.33,730.0
2023-05-02 14:30:00,2684.94,2684.94,2684.94,2684.94,100.0,2684.94,2684.94,2684.94,2684.94,100.0
2023-05-02 14:35:00,2684.89,2690.9,2684.89,2690.9,200.0,2684.89,2690.9,2684.89,2690.9,200.0
2023-05-02 14:40:00,2690.75,2690.75,2688.66,2689.7,900.0,2690.75,2690.75,2688.66,2689.7,900.0
2023-05-02 14:45:00,2693.86,2697.03,2693.86,2697.0,400.0,2693.86,2697.03,2693.86,2697.0,400.0
2023-05-02 14:50:00,2693.67,2698.37,2693.63,2698.17,700.0,2693.67,2698.37,2693.63,2698.17,700.0
2023-05-02 14:55:00,2695.34,2695.34,2695.34,2695.34,100.0,2695.34,2695.34,2695.34,2695.34,100.0
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 15:05:00,2695.43,2695.43,2695.43,2695.43,0.0,2695.43,2695.43,2695.43,2695.43,0.0
2023-05-02 15:10:00,2695.54,2698.95,2695.53,2698.95,400.0,2695.54,2698.95,2695.53,2698.95,400.0
2023-05-02 15:15:00,2698.22,2700.47,2698.22,2700.47,400.0,2698.22,2700.47,2698.22,2700.47,400.0
2023-05-02 15:20:00,2700.3,2700.92,2700.3,2700.92,435.0,2700.3,2700.92,2700.3,2700.92,435.0
2023-05-02 15:25:00,2700.93,2700.93,2700.93,2700.93,100.0,2700.93,2700.93,2700.93,2700.93,100.0
2023-05-02 15:30:00,2703.96,2703.96,2701.02,2701.32,500.0,2703.96,2703.96,2701.02,2701.32,500.0
2023-05-02 15:35:00,2701.32,2703.83,2700.61,2703.83,892.0,2701.32,2703.83,2700.61,2703.83,892.0
2023-05-02 15:40:00,2704.77,2704.77,2703.33,2703.33,300.0,2704.77,2704.77,2703.33,2703.33,300.0
2023-05-02 15:45:00,2703.32,2703.32,2702.16,2702.16,300.0,2703.32,2703.32,2702.16,2702.16,300.0
2023-05-02 15:50:00,2702.87,2708.24,2702.87,2706.07,900.0,2702.87,2708.24,2702.87,2706.07,900.0
2023-05-02 15:55:00,2706.82,2707.46,2702.65,2704.97,6197.0,2706.82,2707.46,2702.65,2704.97,6197.0
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 09:35:00,2708.91,2708.91,2708.91,2708.91,0.0,2708.91,2708.91,2708.91,2708.91,0.0
2023-05-03 09:40:00,2708.6,2711.37,2708.6,2711.37,200.0,2708.6,2711.37,2708.6,2711.37,200.0
2023-05-03 09:45:00,2717.57,2717.57,2712.68,2712.68,300.0,2717.57,2717.57,2712.68,2712.68,300.0
2023-05-03 09:50:00,2711.54,2716.66,2711.53,2715.37,711.0,2711.54,2716.66,2711.53,2715.37,711.0
2023-05-03 09:55:00,2711.2,2712.22,2708.89,2711.38,866.0,2711.2,2712.22,2708.89,2711.38,866.0
2023-05-03 10:00:00,2717.07,2717.07,2717.07,2717.07,100.0,2717.07,2717.07,2717.07,2717.07,100.0
2023-05-03 10:05:00,2708.42,2714.65,2707.84,2714.64,500.0,2708.42,2714.65,2707.84,2714.64,500.0
2023-05-03 10:10:00,2715.68,2715.68,2712.04,2712.04,400.0,2715.68,2715.68,2712.04,2712.04,400.0
2023-05-03 10:15:00,2712.78,2716.22,2711.14,2716.21,700.0,2712.78,2716.22,2711.14,2716.21,700.0
2023-05-03 10:20:00,2713.43,2713.43,2712.76,2712.76,462.0,2713.43,2713.43,2712.76,2712.76,462.0
2023-05-03 10:25:00,2713.05,2713.05,2708.44,2708.44,501.0,2713.05,2713.05,2708.44,2708.44,501.0
2023-05-03 10:30:00,2710.75,2710.75,2710.24,2710.24,319.0,2710.75,2710.75,2710.24,2710.24,319.0
2023-05-03 10:35:00,2707.88,2707.88,2707.88,2707.88,200.0,2707.88,2707.88,2707.88,2707.88,200.0
2023-05-03 10:40:00,2708.59,2713.26,2708.58,2713.26,722.0,2708.59,2713.26,2708.58,2713.26,722.0
2023-05-03 10:45:00,2707.35,2709.34,2707.05,2709.34,608.0,2707.35,2709.34,2707.05,2709.34,608.0
2023-05-03 10:50:00,2706.53,2708.73,2706.52,2708.73,400.0,2706.53,2708.73,2706.52,2708.73,400.0
2023-05-03 10:55:00,2706.37,2706.37,2706.36,2706.37,200.0,2706.37,2706.37,2706.36,2706.37,200.0
2023-05-03 11:00:00,2703.43,2705.24,2703.42,2705.24,400.0,2703.43,2705.24,2703.42,2705.24,400.0
2023-05-03 11:05:00,2703.01,2703.16,2703.01,2703.16,230.0,2703.01,2703.16,2703.01,2703.16,230.0
2023-05-03 11:10:00,2707.18,2710.26,2706.84,2707.39,1000.0,2707.18,2710.26,2706.84,2707.39,1000.0
2023-05-03 11:15:00,2712.93,2712.93,2712.93,2712.93,200.0,2712.93,2712.93,2712.93,2712.93,200.0
2023-05-03 11:20:00,2707.82,2710.31,2706.87,2710.31,1066.0,2707.82,2710.31,2706.87,2710.31,1066.0
2023-05-03 11:25:00,2706.81,2708.44,2705.99,2705.99,307.0,2706.81,2708.44,2705.99,2705.99,307.0
2023-05-03 11:30:00,2705.99,2705.99,2705.99,2705.99,0.0,2705.99,2705.99,2705.99,2705.99,0.0
2023-05-03 11:35:00,2712.08,2712.4,2708.19,2712.4,500.0,2712.08,2712.4,2708.19,2712.4,500.0
2023-05-03 11:40:00,2707.47,2707.47,2707.47,2707.47,146.0,2707.47,2707.47,2707.47,2707.47,146.0
2023-05-03 11:45:00,2712.08,2712.08,2712.07,2712.08,100.0,2712.08,2712.08,2712.07,2712.08,100.0
2023-05-03 11:50:00,2710.94,2711.07,2710.44,2711.07,400.0,2710.94,2711.07,2710.44,2711.07,400.0
2023-05-03 11:55:00,2708.42,2711.58,2708.42,2711.58,200.0,2708.42,2711.58,2708.42,2711.58,200.0
2023-05-03 12:00:00,2712.0,2712.0,2708.61,2708.61,400.0,2712.0,2712.0,2708.61,2708.61,400.0
2023-05-03 12:05:00,2710.16,2710.16,2710.16,2710.16,200.0,2710.16,2710.16,2710.16,2710.16,200.0
2023-05-03 12:10:00,2709.76,2709.76,2706.61,2706.61,300.0,2709.76,2709.76,2706.61,2706.61,300.0
2023-05-03 12:15:00,2707.91,2710.06,2707.91,2710.06,1008.0,2707.91,2710.06,2707.91,2710.06,1008.0
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 12:25:00,2709.85,2709.85,2709.85,2709.85,0.0,2709.85,2709.85,2709.85,2709.85,0.0
2023-05-03 12:30:00,2707.84,2707.84,2707.84,2707.84,175.0,2707.84,2707.84,2707.84,2707.84,175.0
2023-05-03 12:35:00,2706.42,2706.42,2706.42,2706.42,100.0,2706.42,2706.42,2706.42,2706.42,100.0
2023-05-03 12:40:00,2704.03,2704.03,2704.03,2704.03,100.0,2704.03,2704.03,2704.03,2704.03,100.0
2023-05-03 12:45:00,2706.36,2706.36,2705.76,2705.76,200.0,2706.36,2706.36,2705.76,2705.76,200.0
2023-05-03 12:50:00,2702.77,2702.77,2702.77,2702.77,100.0,2702.77,2702.77,2702.77,2702.77,100.0
2023-05-03 12:55:00,2703.66,2703.66,2703.66,2703.66,100.0,2703.66,2703.66,2703.66,2703.66,100.0
2023-05-03 13:00:00,2704.35,2707.79,2704.35,2707.79,773.0,2704.35,2707.79,2704.35,2707.79,773.0
2023-05-03 13:05:00,2706.42,2706.42,2705.23,2705.23,300.0,2706.42,2706.42,2705.23,2705.23,300.0
2023-05-03 13:10:00,2702.26,2702.93,2696.93,2696.93,600.0,2702.26,2702.93,2696.93,2696.93,600.0
2023-05-03 13:15:00,2699.03,2699.03,2699.03,2699.03,100.0,2699.03,2699.03,2699.03,2699.03,100.0
2023-05-03 13:20:00,2697.84,2697.84,2697.84,2697.84,100.0,2697.84,2697.84,2697.84,2697.84,100.0
2023-05-03 13:25:00,2697.02,2697.02,2695.02,2695.02,300.0,2697.02,2697.02,2695.02,2695.02,300.0
2023-05-03 13:30:00,2692.36,2692.36,2692.36,2692.36,158.0,2692.36,2692.36,2692.36,2692.36,158.0
2023-05-03 13:35:00,2695.15,2695.15,2692.88,2692.88,300.0,2695.15,2695.15,2692.88,2692.88,300.0
2023-05-03 13:40:00,2698.37,2698.37,2698.37,2698.37,100.0,2698.37,2698.37,2698.37,2698.37,100.0
2023-05-03 13:45:00,2695.23,2695.23,2693.46,2693.46,434.0,2695.23,2695.23,2693.46,2693.46,434.0
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 13:55:00,2693.46,2693.46,2693.46,2693.46,0.0,2693.46,2693.46,2693.46,2693.46,0.0
2023-05-03 14:00:00,2694.95,2698.66,2694.95,2698.66,210.0,2694.95,2698.66,2694.95,2698.66,210.0
2023-05-03 14:05:00,2696.41,2697.27,2696.41,2697.26,400.0,2696.41,2697.27,2696.41,2697.26,400.0
2023-05-03 14:10:00,2693.81,2697.32,2691.34,2697.32,500.0,2693.81,2697.32,2691.34,2697.32,500.0
2023-05-03 14:15:00,2695.31,2696.0,2695.3,2696.0,304.0,2695.31,2696.0,2695.3,2696.0,304.0
2023-05-03 14:20:00,2698.56,2708.6,2698.02,2700.14,1700.0,2698.56,2708.6,2698.02,2700.14,1700.0
2023-05-03 14:25:00,2705.8,2708.1,2703.32,2703.33,300.0,2705.8,2708.1,2703.32,2703.33,300.0
2023-05-03 14:30:00,2707.05,2707.05,2699.15,2699.15,1128.0,2707.05,2707.05,2699.15,2699.15,1128.0
2023-05-03 14:35:00,2696.63,2699.23,2692.97,2699.23,1111.0,2696.63,2699.23,2692.97,2699.23,1111.0
2023-05-03 14:40:00,2705.28,2705.28,2699.61,2699.61,1896.0,2705.28,2705.28,2699.61,2699.61,1896.0
2023-05-03 14:45:00,2705.04,2706.31,2701.22,2706.31,400.0,2705.04,2706.31,2701.22,2706.31,400.0
2023-05-03 14:50:00,2709.14,2709.14,2699.29,2699.29,500.0,2709.14,2709.14,2699.29,2699.29,500.0
2023-05-03 14:55:00,2699.97,2706.37,2699.97,2700.0,1218.0,2699.97,2706.37,2699.97,2700.0,1218.0
2023-05-03 15:00:00,2702.2,2702.21,2702.2,2702.2,100.0,2702.2,2702.21,2702.2,2702.2,100.0
2023-05-03 15:05:00,2705.68,2709.0,2696.18,2696.65,1200.0,2705.68,2709.0,2696.18,2696.65,1200.0
2023-05-03 15:10:00,2695.26,2695.26,2693.28,2693.29,200.0,2695.26,2695.26,2693.28,2693.29,200.0
2023-05-03 15:15:00,2697.37,2700.23,2697.37,2699.8,400.0,2697.37,2700.23,2697.37,2699.8,400.0
2023-05-03 15:20:00,2699.17,2699.17,2698.12,2698.12,210.0,2699.17,2699.17,2698.12,2698.12,210.0
2023-05-03 15:25:00,2702.87,2702.87,2701.99,2701.99,200.0,2702.87,2702.87,2701.99,2701.99,200.0
2023-05-03 15:30:00,2697.26,2697.26,2691.27,2693.71,1129.0,2697.26,2697.26,2691.27,2693.71,1129.0
2023-05-03 15:35:00,2696.32,2699.92,2695.44,2695.44,300.0,2696.32,2699.92,2695.44,2695.44,300.0
2023-05-03 15:40:00,2696.52,2696.52,2696.51,2696.52,100.0,2696.52,2696.52,2696.51,2696.52,100.0
2023-05-03 15:45:00,2697.18,2697.18,2692.35,2695.09,1001.0,2697.18,2697.18,2692.35,2695.09,1001.0
2023-05-03 15:50:00,2694.77,2694.77,2682.53,2685.48,1100.0,2694.77,2694.77,2682.53,2685.48,1100.0
2023-05-03 15:55:00,2683.5,2683.68,2676.56,2677.57,6314.0,2683.5,2683.68,2676.56,2677.57,6314.0
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 09:35:00,2667.61,2667.61,2667.61,2667.61,0.0,2667.61,2667.61,2667.61,2667.61,0.0
2023-05-04 09:40:00,2668.49,2668.49,2663.01,2663.01,226.0,2668.49,2668.49,2663.01,2663.01,226.0
2023-05-04 09:45:00,2672.51,2679.0,2672.51,2679.0,302.0,2672.51,2679.0,2672.51,2679.0,302.0
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 09:55:00,2680.21,2680.21,2680.21,2680.21,0.0,2680.21,2680.21,2680.21,2680.21,0.0
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 10:05:00,2681.33,2681.33,2681.33,2681.33,0.0,2681.33,2681.33,2681.33,2681.33,0.0
2023-05-04 10:10:00,2677.03,2677.03,2677.03,2677.03,100.0,2677.03,2677.03,2677.03,2677.03,100.0
2023-05-04 10:15:00,2672.67,2672.67,2672.67,2672.67,128.0,2672.67,2672.67,2672.67,2672.67,128.0
2023-05-04 10:20:00,2668.39,2671.8,2668.38,2668.38,900.0,2668.39,2671.8,2668.38,2668.38,900.0
2023-05-04 10:25:00,2665.45,2665.45,2665.45,2665.45,100.0,2665.45,2665.45,2665.45,2665.45,100.0
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 10:35:00,2664.7,2664.7,2664.7,2664.7,0.0,2664.7,2664.7,2664.7,2664.7,0.0
2023-05-04 10:40:00,2662.33,2662.33,2656.26,2656.26,300.0,2662.33,2662.33,2656.26,2656.26,300.0
2023-05-04 10:45:00,2660.83,2665.01,2660.83,2665.01,200.0,2660.83,2665.01,2660.83,2665.01,200.0
2023-05-04 10:50:00,2665.01,2665.01,2665.01,2665.01,0.0,2665.01,2665.01,2665.01,2665.01,0.0
2023-05-04 10:55:00,2658.12,2658.12,2658.11,2658.12,200.0,2658.12,2658.12,2658.11,2658.12,200.0
2023-05-04 11:00:00,2657.03,2657.03,2653.98,2653.99,300.0,2657.03,2657.03,2653.98,2653.99,300.0
2023-05-04 11:05:00,2662.93,2662.93,2662.93,2662.93,100.0,2662.93,2662.93,2662.93,2662.93,100.0
2023-05-04 11:10:00,2662.93,2662.93,2662.93,2662.93,0.0,2662.93,2662.93,2662.93,2662.93,0.0
2023-05-04 11:15:00,2658.31,2658.31,2658.3,2658.31,100.0,2658.31,2658.31,2658.3,2658.31,100.0
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 11:25:00,2655.42,2655.42,2655.42,2655.42,0.0,2655.42,2655.42,2655.42,2655.42,0.0
2023-05-04 11:30:00,2653.58,2653.58,2652.56,2652.56,300.0,2653.58,2653.58,2652.56,2652.56,300.0
2023-05-04 11:35:00,2653.38,2653.38,2653.38,2653.38,100.0,2653.38,2653.38,2653.38,2653.38,100.0
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 11:45:00,2653.38,2653.38,2653.38,2653.38,0.0,2653.38,2653.38,2653.38,2653.38,0.0
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 11:55:00,2653.38,2653.38,2653.38,2653.38,0.0,2653.38,2653.38,2653.38,2653.38,0.0
2023-05-04 12:00:00,2658.3,2658.3,2658.3,2658.3,100.0,2658.3,2658.3,2658.3,2658.3,100.0
2023-05-04 12:05:00,2656.23,2656.23,2656.23,2656.23,100.0,2656.23,2656.23,2656.23,2656.23,100.0
2023-05-04 12:10:00,2656.23,2656.23,2656.23,2656.23,0.0,2656.23,2656.23,2656.23,2656.23,0.0
2023-05-04 12:15:00,2655.17,2655.17,2655.17,2655.17,100.0,2655.17,2655.17,2655.17,2655.17,100.0
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 12:25:00,2655.17,2655.17,2655.17,2655.17,0.0,2655.17,2655.17,2655.17,2655.17,0.0
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 12:35:00,2655.17,2655.17,2655.17,2655.17,0.0,2655.17,2655.17,2655.17,2655.17,0.0
2023-05-04 12:40:00,2655.17,2655.17,2655.17,2655.17,0.0,2655.17,2655.17,2655.17,2655.17,0.0
2023-05-04 12:45:00,2661.78,2663.24,2661.78,2663.24,400.0,2661.78,2663.24,2661.78,2663.24,400.0
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 12:55:00,2664.01,2664.01,2664.01,2664.01,0.0,2664.01,2664.01,2664.01,2664.01,0.0
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 13:05:00,2670.1,2670.1,2670.1,2670.1,0.0,2670.1,2670.1,2670.1,2670.1,0.0
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 13:15:00,2675.73,2675.73,2675.73,2675.73,0.0,2675.73,2675.73,2675.73,2675.73,0.0
2023-05-04 13:20:00,2675.73,2675.73,2675.73,2675.73,0.0,2675.73,2675.73,2675.73,2675.73,0.0
2023-05-04 13:25:00,2675.73,2675.73,2675.73,2675.73,0.0,2675.73,2675.73,2675.73,2675.73,0.0
2023-05-04 13:30:00,2675.73,2675.73,2675.73,2675.73,0.0,2675.73,2675.73,2675.73,2675.73,0.0
2023-05-04 13:35:00,2674.25,2674.25,2674.25,2674.25,100.0,2674.25,2674.25,2674.25,2674.25,100.0
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 13:45:00,2674.25,2674.25,2674.25,2674.25,0.0,2674.25,2674.25,2674.25,2674.25,0.0
2023-05-04 13:50:00,2674.25,2674.25,2674.25,2674.25,0.0,2674.25,2674.25,2674.25,2674.25,0.0
2023-05-04 13:55:00,2670.05,2670.05,2670.05,2670.05,100.0,2670.05,2670.05,2670.05,2670.05,100.0
2023-05-04 14:00:00,2670.05,2670.05,2670.05,2670.05,0.0,2670.05,2670.05,2670.05,2670.05,0.0
2023-05-04 14:05:00,2669.51,2670.55,2669.29,2670.55,915.0,2669.51,2670.55,2669.29,2670.55,915.0
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 14:15:00,2673.9,2673.9,2673.9,2673.9,0.0,2673.9,2673.9,2673.9,2673.9,0.0
2023-05-04 14:20:00,2673.9,2673.9,2673.9,2673.9,0.0,2673.9,2673.9,2673.9,2673.9,0.0
2023-05-04 14:25:00,2670.63,2670.63,2670.63,2670.63,100.0,2670.63,2670.63,2670.63,2670.63,100.0
2023-05-04 14:30:00,2670.63,2670.63,2670.63,2670.63,0.0,2670.63,2670.63,2670.63,2670.63,0.0
2023-05-04 14:35:00,2666.55,2666.96,2666.55,2666.96,300.0,2666.55,2666.96,2666.55,2666.96,300.0
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 14:45:00,2666.96,2666.96,2666.96,2666.96,0.0,2666.96,2666.96,2666.96,2666.96,0.0
2023-05-04 14:50:00,2666.96,2666.96,2666.96,2666.96,0.0,2666.96,2666.96,2666.96,2666.96,0.0
2023-05-04 14:55:00,2666.71,2666.72,2666.71,2666.72,300.0,2666.71,2666.72,2666.71,2666.72,300.0
2023-05-04 15:00:00,2666.36,2667.94,2666.35,2666.47,500.0,2666.36,2667.94,2666.35,2666.47,500.0
2023-05-04 15:05:00,2669.02,2672.0,2669.02,2669.32,600.0,2669.02,2672.0,2669.02,2669.32,600.0
2023-05-04 15:10:00,2668.1,2668.1,2668.09,2668.1,130.0,2668.1,2668.1,2668.09,2668.1,130.0
2023-05-04 15:15:00,2665.7,2666.02,2663.5,2663.5,400.0,2665.7,2666.02,2663.5,2663.5,400.0
2023-05-04 15:20:00,2663.5,2663.5,2663.5,2663.5,0.0,2663.5,2663.5,2663.5,2663.5,0.0
2023-05-04 15:25:00,2662.77,2662.77,2662.26,2662.26,200.0,2662.77,2662.77,2662.26,2662.26,200.0
2023-05-04 15:30:00,2664.77,2664.77,2664.44,2664.44,200.0,2664.77,2664.77,2664.44,2664.44,200.0
2023-05-04 15:35:00,2665.77,2665.77,2665.12,2665.12,200.0,2665.77,2665.77,2665.12,2665.12,200.0
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 15:45:00,2664.26,2664.26,2664.26,2664.26,0.0,2664.26,2664.26,2664.26,2664.26,0.0
2023-05-04 15:50:00,2665.2,2665.51,2664.22,2665.51,531.0,2665.2,2665.51,2664.22,2665.51,531.0
2023-05-04 15:55:00,2662.54,2664.24,2660.67,2660.67,1707.0,2662.54,2664.24,2660.67,2660.67,1707.0
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 09:35:00,2674.97,2674.97,2674.97,2674.97,0.0,2674.97,2674.97,2674.97,2674.97,0.0
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 09:45:00,2685.7,2685.7,2685.7,2685.7,0.0,2685.7,2685.7,2685.7,2685.7,0.0
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 09:55:00,2685.7,2685.7,2685.7,2685.7,0.0,2685.7,2685.7,2685.7,2685.7,0.0
2023-05-05 10:00:00,2691.68,2693.78,2691.68,2692.78,2502.0,2691.68,2693.78,2691.68,2692.78,2502.0
2023-05-05 10:05:00,2698.03,2698.08,2698.03,2698.08,200.0,2698.03,2698.08,2698.03,2698.08,200.0
2023-05-05 10:10:00,2698.08,2698.08,2698.08,2698.08,0.0,2698.08,2698.08,2698.08,2698.08,0.0
2023-05-05 10:15:00,2684.32,2684.32,2684.32,2684.32,368.0,2684.32,2684.32,2684.32,2684.32,368.0
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 10:25:00,2684.32,2684.32,2684.32,2684.32,0.0,2684.32,2684.32,2684.32,2684.32,0.0
2023-05-05 10:30:00,2684.32,2684.32,2684.32,2684.32,0.0,2684.32,2684.32,2684.32,2684.32,0.0
2023-05-05 10:35:00,2688.38,2688.38,2688.38,2688.38,272.0,2688.38,2688.38,2688.38,2688.38,272.0
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 10:45:00,2688.0,2688.0,2688.0,2688.0,0.0,2688.0,2688.0,2688.0,2688.0,0.0
2023-05-05 10:50:00,2693.76,2693.76,2690.04,2690.04,972.0,2693.76,2693.76,2690.04,2690.04,972.0
2023-05-05 10:55:00,2688.83,2688.83,2688.83,2688.83,100.0,2688.83,2688.83,2688.83,2688.83,100.0
2023-05-05 11:00:00,2689.94,2690.42,2689.94,2690.42,200.0,2689.94,2690.42,2689.94,2690.42,200.0
2023-05-05 11:05:00,2688.83,2688.83,2688.83,2688.83,100.0,2688.83,2688.83,2688.83,2688.83,100.0
2023-05-05 11:10:00,2688.83,2688.83,2688.83,2688.83,0.0,2688.83,2688.83,2688.83,2688.83,0.0
2023-05-05 11:15:00,2686.91,2686.91,2686.91,2686.91,100.0,2686.91,2686.91,2686.91,2686.91,100.0
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 11:25:00,2686.91,2686.91,2686.91,2686.91,0.0,2686.91,2686.91,2686.91,2686.91,0.0
2023-05-05 11:30:00,2690.97,2690.97,2690.97,2690.97,100.0,2690.97,2690.97,2690.97,2690.97,100.0
2023-05-05 11:35:00,2691.26,2691.26,2691.26,2691.26,100.0,2691.26,2691.26,2691.26,2691.26,100.0
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 11:45:00,2691.27,2691.27,2691.27,2691.27,0.0,2691.27,2691.27,2691.27,2691.27,0.0
2023-05-05 11:50:00,2691.27,2691.27,2691.27,2691.27,0.0,2691.27,2691.27,2691.27,2691.27,0.0
2023-05-05 11:55:00,2690.11,2690.11,2690.11,2690.11,102.0,2690.11,2690.11,2690.11,2690.11,102.0
2023-05-05 12:00:00,2690.11,2690.11,2690.11,2690.11,0.0,2690.11,2690.11,2690.11,2690.11,0.0
2023-05-05 12:05:00,2688.12,2688.12,2688.12,2688.12,223.0,2688.12,2688.12,2688.12,2688.12,223.0
2023-05-05 12:10:00,2686.02,2687.03,2686.02,2686.31,300.0,2686.02,2687.03,2686.02,2686.31,300.0
2023-05-05 12:15:00,2688.07,2688.07,2688.07,2688.07,100.0,2688.07,2688.07,2688.07,2688.07,100.0
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 12:25:00,2688.07,2688.07,2688.07,2688.07,0.0,2688.07,2688.07,2688.07,2688.07,0.0
2023-05-05 12:30:00,2684.28,2684.28,2684.27,2684.28,100.0,2684.28,2684.28,2684.27,2684.28,100.0
2023-05-05 12:35:00,2683.71,2683.71,2683.71,2683.71,100.0,2683.71,2683.71,2683.71,2683.71,100.0
2023-05-05 12:40:00,2683.71,2683.71,2683.71,2683.71,0.0,2683.71,2683.71,2683.71,2683.71,0.0
2023-05-05 12:45:00,2681.5,2681.5,2681.49,2681.5,100.0,2681.5,2681.5,2681.49,2681.5,100.0
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 12:55:00,2681.5,2681.5,2681.5,2681.5,0.0,2681.5,2681.5,2681.5,2681.5,0.0
2023-05-05 13:00:00,2681.5,2681.5,2681.5,2681.5,0.0,2681.5,2681.5,2681.5,2681.5,0.0
2023-05-05 13:05:00,2681.09,2681.09,2681.09,2681.09,215.0,2681.09,2681.09,2681.09,2681.09,215.0
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 13:15:00,2681.09,2681.09,2681.09,2681.09,0.0,2681.09,2681.09,2681.09,2681.09,0.0
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 13:25:00,2682.78,2682.78,2682.78,2682.78,0.0,2682.78,2682.78,2682.78,2682.78,0.0
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 13:35:00,2684.02,2684.02,2684.02,2684.02,0.0,2684.02,2684.02,2684.02,2684.02,0.0
2023-05-05 13:40:00,2683.94,2683.94,2682.34,2682.62,1100.0,2683.94,2683.94,2682.34,2682.62,1100.0
2023-05-05 13:45:00,2685.71,2685.71,2685.71,2685.71,100.0,2685.71,2685.71,2685.71,2685.71,100.0
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 13:55:00,2685.71,2685.71,2685.71,2685.71,0.0,2685.71,2685.71,2685.71,2685.71,0.0
2023-05-05 14:00:00,2685.71,2685.71,2685.71,2685.71,0.0,2685.71,2685.71,2685.71,2685.71,0.0
2023-05-05 14:05:00,2691.45,2691.45,2691.45,2691.45,100.0,2691.45,2691.45,2691.45,2691.45,100.0
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 14:15:00,2689.25,2689.25,2689.25,2689.25,0.0,2689.25,2689.25,2689.25,2689.25,0.0
2023-05-05 14:20:00,2689.25,2689.25,2689.25,2689.25,0.0,2689.25,2689.25,2689.25,2689.25,0.0
2023-05-05 14:25:00,2689.25,2689.25,2689.25,2689.25,0.0,2689.25,2689.25,2689.25,2689.25,0.0
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 14:35:00,2689.25,2689.25,2689.25,2689.25,0.0,2689.25,2689.25,2689.25,2689.25,0.0
2023-05-05 14:40:00,2689.57,2689.57,2689.56,2689.57,200.0,2689.57,2689.57,2689.56,2689.57,200.0
2023-05-05 14:45:00,2690.08,2691.84,2690.07,2691.84,400.0,2690.08,2691.84,2690.07,2691.84,400.0
2023-05-05 14:50:00,2691.34,2691.34,2691.34,2691.34,100.0,2691.34,2691.34,2691.34,2691.34,100.0
2023-05-05 14:55:00,2689.26,2689.26,2687.49,2687.49,300.0,2689.26,2689.26,2687.49,2687.49,300.0
2023-05-05 15:00:00,2687.0,2687.99,2687.0,2687.99,300.0,2687.0,2687.99,2687.0,2687.99,300.0
2023-05-05 15:05:00,2688.32,2688.32,2688.31,2688.32,200.0,2688.32,2688.32,2688.31,2688.32,200.0
2023-05-05 15:10:00,2688.32,2688.32,2688.32,2688.32,0.0,2688.32,2688.32,2688.32,2688.32,0.0
2023-05-05 15:15:00,2690.0,2690.0,2690.0,2690.0,102.0,2690.0,2690.0,2690.0,2690.0,102.0
2023-05-05 15:20:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
2023-05-05 15:25:00,2689.33,2689.54,2689.33,2689.54,221.0,2689.33,2689.54,2689.33,2689.54,221.0
2023-05-05 15:30:00,2691.75,2691.75,2689.53,2689.53,500.0,2691.75,2691.75,2689.53,2689.53,500.0
2023-05-05 15:35:00,2689.53,2689.53,2689.53,2689.53,349.0,2689.53,2689.53,2689.53,2689.53,349.0
2023-05-05 15:40:00,2689.29,2690.46,2689.29,2690.46,600.0,2689.29,2690.46,2689.29,2690.46,600.0
2023-05-05 15:45:00,2688.52,2688.52,2688.27,2688.28,400.0,2688.52,2688.52,2688.27,2688.28,400.0
2023-05-05 15:50:00,2687.76,2687.76,2686.95,2686.95,440.0,2687.76,2687.76,2686.95,2686.95,440.0
2023-05-05 15:55:00,2688.11,2691.58,2685.73,2691.58,2640.0,2688.11,2691.58,2685.73,2691.58,2640.0
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 09:35:00,2679.25,2679.25,2679.25,2679.25,0.0,2679.25,2679.25,2679.25,2679.25,0.0
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 09:45:00,2683.89,2683.89,2683.89,2683.89,0.0,2683.89,2683.89,2683.89,2683.89,0.0
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 09:55:00,2683.89,2683.89,2683.89,2683.89,0.0,2683.89,2683.89,2683.89,2683.89,0.0
2023-05-08 10:00:00,2692.51,2692.51,2692.51,2692.51,129.0,2692.51,2692.51,2692.51,2692.51,129.0
2023-05-08 10:05:00,2686.88,2687.42,2686.88,2687.42,200.0,2686.88,2687.42,2686.88,2687.42,200.0
2023-05-08 10:10:00,2687.18,2687.18,2687.18,2687.18,100.0,2687.18,2687.18,2687.18,2687.18,100.0
2023-05-08 10:15:00,2691.25,2692.47,2689.47,2689.64,709.0,2691.25,2692.47,2689.47,2689.64,709.0
2023-05-08 10:20:00,2689.64,2689.64,2689.64,2689.64,0.0,2689.64,2689.64,2689.64,2689.64,0.0
2023-05-08 10:25:00,2693.05,2693.05,2692.0,2692.0,300.0,2693.05,2693.05,2692.0,2692.0,300.0
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 10:35:00,2692.0,2692.0,2692.0,2692.0,0.0,2692.0,2692.0,2692.0,2692.0,0.0
2023-05-08 10:40:00,2691.28,2691.28,2691.28,2691.28,100.0,2691.28,2691.28,2691.28,2691.28,100.0
2023-05-08 10:45:00,2689.0,2689.0,2688.2,2688.2,275.0,2689.0,2689.0,2688.2,2688.2,275.0
2023-05-08 10:50:00,2686.16,2686.16,2686.16,2686.16,100.0,2686.16,2686.16,2686.16,2686.16,100.0
2023-05-08 10:55:00,2685.51,2685.51,2685.14,2685.14,200.0,2685.51,2685.51,2685.14,2685.14,200.0
2023-05-08 11:00:00,2685.14,2685.14,2685.14,2685.14,0.0,2685.14,2685.14,2685.14,2685.14,0.0
2023-05-08 11:05:00,2685.96,2685.96,2685.96,2685.96,108.0,2685.96,2685.96,2685.96,2685.96,108.0
2023-05-08 11:10:00,2687.0,2687.0,2687.0,2687.0,100.0,2687.0,2687.0,2687.0,2687.0,100.0
2023-05-08 11:15:00,2689.96,2690.35,2689.96,2690.35,201.0,2689.96,2690.35,2689.96,2690.35,201.0
2023-05-08 11:20:00,2691.58,2693.36,2691.15,2691.15,300.0,2691.58,2693.36,2691.15,2691.15,300.0
2023-05-08 11:25:00,2693.34,2693.34,2693.34,2693.34,100.0,2693.34,2693.34,2693.34,2693.34,100.0
2023-05-08 11:30:00,2694.75,2696.1,2694.54,2696.1,300.0,2694.75,2696.1,2694.54,2696.1,300.0
2023-05-08 11:35:00,2696.01,2696.01,2696.01,2696.01,100.0,2696.01,2696.01,2696.01,2696.01,100.0
2023-05-08 11:40:00,2693.75,2694.47,2693.74,2694.47,522.0,2693.75,2694.47,2693.74,2694.47,522.0
2023-05-08 11:45:00,2700.98,2700.98,2698.23,2698.24,400.0,2700.98,2700.98,2698.23,2698.24,400.0
2023-05-08 11:50:00,2701.0,2701.0,2701.0,2701.0,100.0,2701.0,2701.0,2701.0,2701.0,100.0
2023-05-08 11:55:00,2700.19,2700.19,2698.94,2698.94,260.0,2700.19,2700.19,2698.94,2698.94,260.0
2023-05-08 12:00:00,2700.02,2700.02,2700.02,2700.02,100.0,2700.02,2700.02,2700.02,2700.02,100.0
2023-05-08 12:05:00,2700.02,2700.02,2691.4,2694.57,922.0,2700.02,2700.02,2691.4,2694.57,922.0
2023-05-08 12:10:00,2696.53,2696.53,2694.04,2694.04,200.0,2696.53,2696.53,2694.04,2694.04,200.0
2023-05-08 12:15:00,2696.93,2697.28,2696.79,2696.8,500.0,2696.93,2697.28,2696.79,2696.8,500.0
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 12:25:00,2695.98,2695.98,2695.98,2695.98,0.0,2695.98,2695.98,2695.98,2695.98,0.0
2023-05-08 12:30:00,2695.98,2695.98,2695.98,2695.98,0.0,2695.98,2695.98,2695.98,2695.98,0.0
2023-05-08 12:35:00,2697.16,2697.16,2697.15,2697.16,100.0,2697.16,2697.16,2697.15,2697.16,100.0
2023-05-08 12:40:00,2698.16,2699.24,2698.16,2699.23,200.0,2698.16,2699.24,2698.16,2699.23,200.0
2023-05-08 12:45:00,2699.04,2699.04,2699.03,2699.04,100.0,2699.04,2699.04,2699.03,2699.04,100.0
2023-05-08 12:50:00,2699.0,2699.0,2699.0,2699.0,100.0,2699.0,2699.0,2699.0,2699.0,100.0
2023-05-08 12:55:00,2699.0,2699.0,2699.0,2699.0,100.0,2699.0,2699.0,2699.0,2699.0,100.0
2023-05-08 13:00:00,2698.28,2698.28,2698.27,2698.28,100.0,2698.28,2698.28,2698.27,2698.28,100.0
2023-05-08 13:05:00,2699.17,2699.17,2699.17,2699.17,100.0,2699.17,2699.17,2699.17,2699.17,100.0
2023-05-08 13:10:00,2700.66,2701.35,2699.57,2701.35,500.0,2700.66,2701.35,2699.57,2701.35,500.0
2023-05-08 13:15:00,2704.91,2704.91,2704.91,2704.91,100.0,2704.91,2704.91,2704.91,2704.91,100.0
2023-05-08 13:20:00,2706.0,2706.0,2706.0,2706.0,100.0,2706.0,2706.0,2706.0,2706.0,100.0
2023-05-08 13:25:00,2705.26,2705.84,2702.21,2704.76,607.0,2705.26,2705.84,2702.21,2704.76,607.0
2023-05-08 13:30:00,2706.08,2706.08,2706.08,2706.08,100.0,2706.08,2706.08,2706.08,2706.08,100.0
2023-05-08 13:35:00,2705.04,2705.04,2705.04,2705.04,100.0,2705.04,2705.04,2705.04,2705.04,100.0
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 13:45:00,2701.99,2701.99,2701.99,2701.99,0.0,2701.99,2701.99,2701.99,2701.99,0.0
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 13:55:00,2701.99,2701.99,2701.99,2701.99,0.0,2701.99,2701.99,2701.99,2701.99,0.0
2023-05-08 14:00:00,2704.63,2704.63,2704.3,2704.3,300.0,2704.63,2704.63,2704.3,2704.3,300.0
2023-05-08 14:05:00,2701.58,2702.91,2700.63,2702.91,400.0,2701.58,2702.91,2700.63,2702.91,400.0
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 14:15:00,2702.91,2702.91,2702.91,2702.91,0.0,2702.91,2702.91,2702.91,2702.91,0.0
2023-05-08 14:20:00,2702.73,2708.71,2702.73,2708.71,637.0,2702.73,2708.71,2702.73,2708.71,637.0
2023-05-08 14:25:00,2707.84,2707.84,2707.84,2707.84,100.0,2707.84,2707.84,2707.84,2707.84,100.0
2023-05-08 14:30:00,2707.88,2707.88,2707.88,2707.88,100.0,2707.88,2707.88,2707.88,2707.88,100.0
2023-05-08 14:35:00,2708.78,2708.78,2708.78,2708.78,100.0,2708.78,2708.78,2708.78,2708.78,100.0
2023-05-08 14:40:00,2706.52,2709.87,2706.52,2709.87,300.0,2706.52,2709.87,2706.52,2709.87,300.0
2023-05-08 14:45:00,2709.17,2709.17,2707.68,2707.68,494.0,2709.17,2709.17,2707.68,2707.68,494.0
2023-05-08 14:50:00,2706.65,2706.65,2706.65,2706.65,200.0,2706.65,2706.65,2706.65,2706.65,200.0
2023-05-08 14:55:00,2708.14,2708.15,2708.14,2708.14,100.0,2708.14,2708.15,2708.14,2708.14,100.0
2023-05-08 15:00:00,2708.96,2708.96,2708.96,2708.96,100.0,2708.96,2708.96,2708.96,2708.96,100.0
2023-05-08 15:05:00,2708.17,2710.66,2708.17,2709.83,509.0,2708.17,2710.66,2708.17,2709.83,509.0
2023-05-08 15:10:00,2712.34,2712.34,2709.45,2709.45,403.0,2712.34,2712.34,2709.45,2709.45,403.0
2023-05-08 15:15:00,2709.91,2709.91,2709.91,2709.91,100.0,2709.91,2709.91,2709.91,2709.91,100.0
2023-05-08 15:20:00,2713.5,2713.5,2713.5,2713.5,100.0,2713.5,2713.5,2713.5,2713.5,100.0
2023-05-08 15:25:00,2713.28,2714.68,2713.28,2714.68,355.0,2713.28,2714.68,2713.28,2714.68,355.0
2023-05-08 15:30:00,2713.7,2714.96,2711.32,2714.96,500.0,2713.7,2714.96,2711.32,2714.96,500.0
2023-05-08 15:35:00,2714.59,2714.97,2712.34,2712.91,600.0,2714.59,2714.97,2712.34,2712.91,600.0
2023-05-08 15:40:00,2714.63,2714.63,2714.63,2714.63,147.0,2714.63,2714.63,2714.63,2714.63,147.0
2023-05-08 15:45:00,2715.07,2715.07,2714.68,2714.68,200.0,2715.07,2715.07,2714.68,2714.68,200.0
2023-05-08 15:50:00,2714.25,2714.25,2712.78,2712.78,561.0,2714.25,2714.25,2712.78,2712.78,561.0
2023-05-08 15:55:00,2712.07,2713.35,2709.54,2709.54,1997.0,2712.07,2713.35,2709.54,2709.54,1997.0
2023-05-09 09:30:00,2715.89,2721.0,2715.26,2721.0,3131.0,2715.89,2721.0,2715.26,2721.0,3131.0
2023-05-09 09:35:00,2715.04,2715.04,2715.04,2715.04,100.0,2715.04,2715.04,2715.04,2715.04,100.0
2023-05-09 09:40:00,2721.0,2721.0,2718.0,2720.0,1807.0,2721.0,2721.0,2718.0,2720.0,1807.0
2023-05-09 09:45:00,2715.0,2715.0,2713.69,2713.69,400.0,2715.0,2715.0,2713.69,2713.69,400.0
2023-05-09 09:50:00,2714.02,2714.02,2714.02,2714.02,100.0,2714.02,2714.02,2714.02,2714.02,100.0
2023-05-09 09:55:00,2709.14,2717.36,2709.14,2717.36,400.0,2709.14,2717.36,2709.14,2717.36,400.0
2023-05-09 10:00:00,2717.36,2717.36,2717.36,2717.36,0.0,2717.36,2717.36,2717.36,2717.36,0.0
2023-05-09 10:05:00,2715.35,2715.35,2714.6,2714.6,200.0,2715.35,2715.35,2714.6,2714.6,200.0
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 10:15:00,2716.18,2716.18,2716.18,2716.18,0.0,2716.18,2716.18,2716.18,2716.18,0.0
2023-05-09 10:20:00,2716.75,2716.75,2716.75,2716.75,100.0,2716.75,2716.75,2716.75,2716.75,100.0
2023-05-09 10:25:00,2712.76,2714.86,2712.76,2714.86,500.0,2712.76,2714.86,2712.76,2714.86,500.0
2023-05-09 10:30:00,2715.64,2715.65,2715.64,2715.64,600.0,2715.64,2715.65,2715.64,2715.64,600.0
2023-05-09 10:35:00,2716.65,2716.65,2716.65,2716.65,200.0,2716.65,2716.65,2716.65,2716.65,200.0
2023-05-09 10:40:00,2718.45,2718.45,2716.72,2716.72,668.0,2718.45,2718.45,2716.72,2716.72,668.0
2023-05-09 10:45:00,2716.5,2716.82,2716.49,2716.82,200.0,2716.5,2716.82,2716.49,2716.82,200.0
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 10:55:00,2718.31,2718.31,2718.31,2718.31,0.0,2718.31,2718.31,2718.31,2718.31,0.0
2023-05-09 11:00:00,2718.8,2719.95,2718.6,2719.18,1076.0,2718.8,2719.95,2718.6,2719.18,1076.0
2023-05-09 11:05:00,2721.43,2721.45,2721.43,2721.45,200.0,2721.43,2721.45,2721.43,2721.45,200.0
2023-05-09 11:10:00,2728.56,2728.56,2725.62,2725.62,400.0,2728.56,2728.56,2725.62,2725.62,400.0
2023-05-09 11:15:00,2725.81,2726.51,2723.45,2726.51,900.0,2725.81,2726.51,2723.45,2726.51,900.0
2023-05-09 11:20:00,2724.5,2724.5,2724.5,2724.5,144.0,2724.5,2724.5,2724.5,2724.5,144.0
2023-05-09 11:25:00,2724.74,2726.65,2724.74,2726.65,300.0,2724.74,2726.65,2724.74,2726.65,300.0
2023-05-09 11:30:00,2729.0,2729.0,2728.47,2729.0,1946.0,2729.0,2729.0,2728.47,2729.0,1946.0
2023-05-09 11:35:00,2733.91,2733.91,2729.63,2729.63,580.0,2733.91,2733.91,2729.63,2729.63,580.0
2023-05-09 11:40:00,2729.63,2729.63,2729.63,2729.63,0.0,2729.63,2729.63,2729.63,2729.63,0.0
2023-05-09 11:45:00,2734.46,2734.46,2732.49,2732.5,399.0,2734.46,2734.46,2732.49,2732.5,399.0
2023-05-09 11:50:00,2732.59,2732.96,2732.36,2732.95,500.0,2732.59,2732.96,2732.36,2732.95,500.0
2023-05-09 11:55:00,2732.95,2732.97,2732.12,2732.12,500.0,2732.95,2732.97,2732.12,2732.12,500.0
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 12:05:00,2731.04,2731.04,2731.04,2731.04,0.0,2731.04,2731.04,2731.04,2731.04,0.0
2023-05-09 12:10:00,2731.04,2731.04,2731.04,2731.04,0.0,2731.04,2731.04,2731.04,2731.04,0.0
2023-05-09 12:15:00,2727.62,2730.17,2727.62,2730.17,398.0,2727.62,2730.17,2727.62,2730.17,398.0
2023-05-09 12:20:00,2729.86,2729.86,2726.01,2726.01,900.0,2729.86,2729.86,2726.01,2726.01,900.0
2023-05-09 12:25:00,2727.07,2728.27,2727.06,2728.27,200.0,2727.07,2728.27,2727.06,2728.27,200.0
2023-05-09 12:30:00,2725.93,2727.18,2725.69,2727.18,915.0,2725.93,2727.18,2725.69,2727.18,915.0
2023-05-09 12:35:00,2726.05,2726.81,2725.78,2726.81,400.0,2726.05,2726.81,2725.78,2726.81,400.0
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 12:45:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
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 12:55:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
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 13:05:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
2023-05-09 13:10:00,2726.81,2726.81,2726.81,2726.81,0.0,2726.81,2726.81,2726.81,2726.81,0.0
2023-05-09 13:15:00,2728.36,2728.36,2728.35,2728.36,100.0,2728.36,2728.36,2728.35,2728.36,100.0
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 13:25:00,2727.07,2727.07,2727.07,2727.07,0.0,2727.07,2727.07,2727.07,2727.07,0.0
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 13:35:00,2726.82,2726.82,2726.82,2726.82,0.0,2726.82,2726.82,2726.82,2726.82,0.0
2023-05-09 13:40:00,2726.33,2726.33,2726.33,2726.33,100.0,2726.33,2726.33,2726.33,2726.33,100.0
2023-05-09 13:45:00,2726.5,2726.5,2726.16,2726.16,200.0,2726.5,2726.5,2726.16,2726.16,200.0
2023-05-09 13:50:00,2726.06,2726.75,2726.05,2726.75,596.0,2726.06,2726.75,2726.05,2726.75,596.0
2023-05-09 13:55:00,2727.8,2728.01,2726.76,2727.84,1258.0,2727.8,2728.01,2726.76,2727.84,1258.0
2023-05-09 14:00:00,2727.84,2729.86,2727.84,2729.86,900.0,2727.84,2729.86,2727.84,2729.86,900.0
2023-05-09 14:05:00,2730.05,2730.05,2729.56,2729.56,300.0,2730.05,2730.05,2729.56,2729.56,300.0
2023-05-09 14:10:00,2732.0,2732.0,2729.61,2729.63,1310.0,2732.0,2732.0,2729.61,2729.63,1310.0
2023-05-09 14:15:00,2730.01,2731.22,2730.0,2730.01,300.0,2730.01,2731.22,2730.0,2730.01,300.0
2023-05-09 14:20:00,2730.24,2732.32,2730.24,2732.32,1000.0,2730.24,2732.32,2730.24,2732.32,1000.0
2023-05-09 14:25:00,2732.36,2733.4,2731.73,2732.43,625.0,2732.36,2733.4,2731.73,2732.43,625.0
2023-05-09 14:30:00,2737.06,2737.06,2737.06,2737.06,200.0,2737.06,2737.06,2737.06,2737.06,200.0
2023-05-09 14:35:00,2737.12,2737.12,2734.47,2734.47,531.0,2737.12,2737.12,2734.47,2734.47,531.0
2023-05-09 14:40:00,2734.09,2734.68,2734.09,2734.66,700.0,2734.09,2734.68,2734.09,2734.66,700.0
2023-05-09 14:45:00,2734.83,2734.83,2734.68,2734.83,400.0,2734.83,2734.83,2734.68,2734.83,400.0
2023-05-09 14:50:00,2734.83,2734.83,2725.68,2725.68,1600.0,2734.83,2734.83,2725.68,2725.68,1600.0
2023-05-09 14:55:00,2728.44,2728.44,2728.44,2728.44,100.0,2728.44,2728.44,2728.44,2728.44,100.0
2023-05-09 15:00:00,2728.9,2729.01,2728.25,2729.01,800.0,2728.9,2729.01,2728.25,2729.01,800.0
2023-05-09 15:05:00,2727.71,2729.01,2727.71,2728.26,700.0,2727.71,2729.01,2727.71,2728.26,700.0
2023-05-09 15:10:00,2729.01,2729.01,2727.85,2727.86,400.0,2729.01,2729.01,2727.85,2727.86,400.0
2023-05-09 15:15:00,2727.22,2727.22,2727.22,2727.22,100.0,2727.22,2727.22,2727.22,2727.22,100.0
2023-05-09 15:20:00,2727.82,2729.74,2727.19,2728.07,1000.0,2727.82,2729.74,2727.19,2728.07,1000.0
2023-05-09 15:25:00,2727.74,2729.74,2726.85,2727.67,1600.0,2727.74,2729.74,2726.85,2727.67,1600.0
2023-05-09 15:30:00,2727.67,2727.67,2727.67,2727.67,0.0,2727.67,2727.67,2727.67,2727.67,0.0
2023-05-09 15:35:00,2728.66,2729.05,2728.66,2729.05,662.0,2728.66,2729.05,2728.66,2729.05,662.0
2023-05-09 15:40:00,2727.19,2727.19,2727.19,2727.19,300.0,2727.19,2727.19,2727.19,2727.19,300.0
2023-05-09 15:45:00,2728.02,2728.4,2727.88,2728.4,400.0,2728.02,2728.4,2727.88,2728.4,400.0
2023-05-09 15:50:00,2728.39,2730.03,2727.27,2730.03,870.0,2728.39,2730.03,2727.27,2730.03,870.0
2023-05-09 15:55:00,2730.03,2730.03,2725.28,2729.0,4619.0,2730.03,2730.03,2725.28,2729.0,4619.0
2023-05-10 09:30:00,2736.09,2744.0,2736.09,2742.8,2057.0,2736.09,2744.0,2736.09,2742.8,2057.0
2023-05-10 09:35:00,2739.08,2739.08,2737.42,2738.07,300.0,2739.08,2739.08,2737.42,2738.07,300.0
2023-05-10 09:40:00,2739.04,2739.04,2739.04,2739.04,280.0,2739.04,2739.04,2739.04,2739.04,280.0
2023-05-10 09:45:00,2732.31,2732.31,2732.31,2732.31,100.0,2732.31,2732.31,2732.31,2732.31,100.0
2023-05-10 09:50:00,2735.54,2735.54,2735.54,2735.54,100.0,2735.54,2735.54,2735.54,2735.54,100.0
2023-05-10 09:55:00,2731.86,2744.36,2731.85,2741.68,900.0,2731.86,2744.36,2731.85,2741.68,900.0
2023-05-10 10:00:00,2741.91,2747.73,2741.91,2744.5,500.0,2741.91,2747.73,2741.91,2744.5,500.0
2023-05-10 10:05:00,2743.12,2743.12,2743.12,2743.12,100.0,2743.12,2743.12,2743.12,2743.12,100.0
2023-05-10 10:10:00,2748.18,2748.18,2745.95,2745.95,702.0,2748.18,2748.18,2745.95,2745.95,702.0
2023-05-10 10:15:00,2750.0,2750.0,2746.0,2747.42,825.0,2750.0,2750.0,2746.0,2747.42,825.0
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 10:25:00,2741.91,2741.91,2741.91,2741.91,0.0,2741.91,2741.91,2741.91,2741.91,0.0
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 10:35:00,2738.93,2738.93,2738.93,2738.93,0.0,2738.93,2738.93,2738.93,2738.93,0.0
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 10:45:00,2735.76,2735.76,2735.76,2735.76,0.0,2735.76,2735.76,2735.76,2735.76,0.0
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 10:55:00,2729.72,2729.72,2729.72,2729.72,0.0,2729.72,2729.72,2729.72,2729.72,0.0
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 11:05:00,2728.97,2728.97,2728.97,2728.97,0.0,2728.97,2728.97,2728.97,2728.97,0.0
2023-05-10 11:10:00,2728.97,2728.97,2728.97,2728.97,0.0,2728.97,2728.97,2728.97,2728.97,0.0
2023-05-10 11:15:00,2732.63,2732.63,2731.61,2731.61,200.0,2732.63,2732.63,2731.61,2731.61,200.0
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 11:25:00,2731.66,2731.66,2731.66,2731.66,0.0,2731.66,2731.66,2731.66,2731.66,0.0
2023-05-10 11:30:00,2732.09,2733.5,2731.13,2733.5,702.0,2732.09,2733.5,2731.13,2733.5,702.0
2023-05-10 11:35:00,2730.77,2730.77,2730.08,2730.08,507.0,2730.77,2730.77,2730.08,2730.08,507.0
2023-05-10 11:40:00,2730.33,2730.33,2730.33,2730.33,100.0,2730.33,2730.33,2730.33,2730.33,100.0
2023-05-10 11:45:00,2730.31,2730.31,2730.31,2730.31,800.0,2730.31,2730.31,2730.31,2730.31,800.0
2023-05-10 11:50:00,2730.67,2730.67,2730.67,2730.67,100.0,2730.67,2730.67,2730.67,2730.67,100.0
2023-05-10 11:55:00,2730.62,2730.62,2728.0,2729.29,552.0,2730.62,2730.62,2728.0,2729.29,552.0
2023-05-10 12:00:00,2725.27,2725.27,2725.27,2725.27,100.0,2725.27,2725.27,2725.27,2725.27,100.0
2023-05-10 12:05:00,2723.25,2723.25,2720.49,2720.49,313.0,2723.25,2723.25,2720.49,2720.49,313.0
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 12:15:00,2720.49,2720.49,2720.49,2720.49,0.0,2720.49,2720.49,2720.49,2720.49,0.0
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 12:25:00,2721.35,2721.35,2721.35,2721.35,0.0,2721.35,2721.35,2721.35,2721.35,0.0
2023-05-10 12:30:00,2721.35,2721.35,2721.35,2721.35,0.0,2721.35,2721.35,2721.35,2721.35,0.0
2023-05-10 12:35:00,2720.23,2720.23,2720.23,2720.23,100.0,2720.23,2720.23,2720.23,2720.23,100.0
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 12:45:00,2720.23,2720.23,2720.23,2720.23,0.0,2720.23,2720.23,2720.23,2720.23,0.0
2023-05-10 12:50:00,2720.23,2720.23,2720.23,2720.23,0.0,2720.23,2720.23,2720.23,2720.23,0.0
2023-05-10 12:55:00,2718.66,2718.66,2718.66,2718.66,300.0,2718.66,2718.66,2718.66,2718.66,300.0
2023-05-10 13:00:00,2718.66,2718.66,2718.66,2718.66,0.0,2718.66,2718.66,2718.66,2718.66,0.0
2023-05-10 13:05:00,2717.37,2717.37,2717.37,2717.37,100.0,2717.37,2717.37,2717.37,2717.37,100.0
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 13:15:00,2717.37,2717.37,2717.37,2717.37,0.0,2717.37,2717.37,2717.37,2717.37,0.0
2023-05-10 13:20:00,2717.18,2718.22,2717.18,2718.22,299.0,2717.18,2718.22,2717.18,2718.22,299.0
2023-05-10 13:25:00,2719.33,2719.33,2717.65,2717.65,301.0,2719.33,2719.33,2717.65,2717.65,301.0
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 13:35:00,2714.96,2714.96,2714.96,2714.96,0.0,2714.96,2714.96,2714.96,2714.96,0.0
2023-05-10 13:40:00,2714.96,2714.96,2714.96,2714.96,0.0,2714.96,2714.96,2714.96,2714.96,0.0
2023-05-10 13:45:00,2714.96,2714.96,2714.96,2714.96,0.0,2714.96,2714.96,2714.96,2714.96,0.0
2023-05-10 13:50:00,2714.96,2714.96,2714.96,2714.96,0.0,2714.96,2714.96,2714.96,2714.96,0.0
2023-05-10 13:55:00,2715.0,2715.0,2715.0,2715.0,100.0,2715.0,2715.0,2715.0,2715.0,100.0
2023-05-10 14:00:00,2717.66,2717.66,2717.65,2717.66,124.0,2717.66,2717.66,2717.65,2717.66,124.0
2023-05-10 14:05:00,2715.43,2717.82,2715.43,2717.66,600.0,2715.43,2717.82,2715.43,2717.66,600.0
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 14:15:00,2718.78,2718.78,2718.78,2718.78,0.0,2718.78,2718.78,2718.78,2718.78,0.0
2023-05-10 14:20:00,2718.78,2718.78,2718.78,2718.78,0.0,2718.78,2718.78,2718.78,2718.78,0.0
2023-05-10 14:25:00,2718.78,2718.78,2718.78,2718.78,0.0,2718.78,2718.78,2718.78,2718.78,0.0
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 14:35:00,2721.41,2721.41,2721.41,2721.41,0.0,2721.41,2721.41,2721.41,2721.41,0.0
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 14:45:00,2721.43,2721.43,2721.43,2721.43,0.0,2721.43,2721.43,2721.43,2721.43,0.0
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 14:55:00,2721.43,2721.43,2721.43,2721.43,0.0,2721.43,2721.43,2721.43,2721.43,0.0
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 15:05:00,2721.43,2721.43,2721.43,2721.43,0.0,2721.43,2721.43,2721.43,2721.43,0.0
2023-05-10 15:10:00,2721.0,2721.09,2721.0,2721.09,200.0,2721.0,2721.09,2721.0,2721.09,200.0
2023-05-10 15:15:00,2716.07,2719.19,2715.11,2718.97,902.0,2716.07,2719.19,2715.11,2718.97,902.0
2023-05-10 15:20:00,2722.78,2725.79,2721.54,2725.79,1100.0,2722.78,2725.79,2721.54,2725.79,1100.0
2023-05-10 15:25:00,2725.4,2725.4,2725.4,2725.4,121.0,2725.4,2725.4,2725.4,2725.4,121.0
2023-05-10 15:30:00,2723.55,2728.66,2723.55,2725.89,1400.0,2723.55,2728.66,2723.55,2725.89,1400.0
2023-05-10 15:35:00,2724.7,2726.64,2724.11,2726.64,802.0,2724.7,2726.64,2724.11,2726.64,802.0
2023-05-10 15:40:00,2726.64,2726.64,2725.28,2725.28,807.0,2726.64,2726.64,2725.28,2725.28,807.0
2023-05-10 15:45:00,2724.28,2727.24,2724.28,2727.07,570.0,2724.28,2727.24,2724.28,2727.07,570.0
2023-05-10 15:50:00,2725.0,2729.51,2723.33,2729.51,785.0,2725.0,2729.51,2723.33,2729.51,785.0
2023-05-10 15:55:00,2731.12,2733.68,2729.62,2733.66,3046.0,2731.12,2733.68,2729.62,2733.66,3046.0
2023-05-11 09:30:00,2731.99,2731.99,2731.99,2731.99,763.0,2731.99,2731.99,2731.99,2731.99,763.0
2023-05-11 09:35:00,2735.08,2735.36,2726.47,2726.47,700.0,2735.08,2735.36,2726.47,2726.47,700.0
2023-05-11 09:40:00,2727.63,2727.63,2727.63,2727.63,100.0,2727.63,2727.63,2727.63,2727.63,100.0
2023-05-11 09:45:00,2726.61,2726.61,2723.04,2723.04,200.0,2726.61,2726.61,2723.04,2723.04,200.0
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 09:55:00,2722.36,2722.36,2722.36,2722.36,0.0,2722.36,2722.36,2722.36,2722.36,0.0
2023-05-11 10:00:00,2718.21,2718.21,2717.62,2717.91,500.0,2718.21,2718.21,2717.62,2717.91,500.0
2023-05-11 10:05:00,2715.47,2715.48,2715.47,2715.47,100.0,2715.47,2715.48,2715.47,2715.47,100.0
2023-05-11 10:10:00,2715.58,2717.15,2712.76,2717.15,300.0,2715.58,2717.15,2712.76,2717.15,300.0
2023-05-11 10:15:00,2722.32,2723.49,2722.32,2723.49,200.0,2722.32,2723.49,2722.32,2723.49,200.0
2023-05-11 10:20:00,2718.01,2718.01,2718.0,2718.0,200.0,2718.01,2718.01,2718.0,2718.0,200.0
2023-05-11 10:25:00,2719.82,2722.6,2719.82,2722.6,400.0,2719.82,2722.6,2719.82,2722.6,400.0
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 10:35:00,2715.01,2715.01,2715.01,2715.01,0.0,2715.01,2715.01,2715.01,2715.01,0.0
2023-05-11 10:40:00,2712.26,2712.47,2712.24,2712.25,403.0,2712.26,2712.47,2712.24,2712.25,403.0
2023-05-11 10:45:00,2712.99,2713.0,2712.99,2712.99,113.0,2712.99,2713.0,2712.99,2712.99,113.0
2023-05-11 10:50:00,2710.97,2713.03,2710.97,2713.03,200.0,2710.97,2713.03,2710.97,2713.03,200.0
2023-05-11 10:55:00,2713.21,2713.21,2713.21,2713.21,100.0,2713.21,2713.21,2713.21,2713.21,100.0
2023-05-11 11:00:00,2712.0,2712.0,2712.0,2712.0,100.0,2712.0,2712.0,2712.0,2712.0,100.0
2023-05-11 11:05:00,2711.46,2711.8,2706.04,2706.73,1188.0,2711.46,2711.8,2706.04,2706.73,1188.0
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 11:15:00,2706.73,2706.73,2706.73,2706.73,0.0,2706.73,2706.73,2706.73,2706.73,0.0
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 11:25:00,2706.73,2706.73,2706.73,2706.73,0.0,2706.73,2706.73,2706.73,2706.73,0.0
2023-05-11 11:30:00,2706.73,2706.73,2706.73,2706.73,0.0,2706.73,2706.73,2706.73,2706.73,0.0
2023-05-11 11:35:00,2712.3,2712.3,2712.3,2712.3,100.0,2712.3,2712.3,2712.3,2712.3,100.0
2023-05-11 11:40:00,2715.31,2715.31,2715.31,2715.31,100.0,2715.31,2715.31,2715.31,2715.31,100.0
2023-05-11 11:45:00,2715.35,2715.35,2714.89,2714.89,300.0,2715.35,2715.35,2714.89,2714.89,300.0
2023-05-11 11:50:00,2714.89,2714.89,2714.89,2714.89,0.0,2714.89,2714.89,2714.89,2714.89,0.0
2023-05-11 11:55:00,2714.67,2714.67,2714.67,2714.67,100.0,2714.67,2714.67,2714.67,2714.67,100.0
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 12:05:00,2716.1,2716.1,2716.1,2716.1,0.0,2716.1,2716.1,2716.1,2716.1,0.0
2023-05-11 12:10:00,2713.36,2713.36,2713.36,2713.36,100.0,2713.36,2713.36,2713.36,2713.36,100.0
2023-05-11 12:15:00,2718.4,2718.4,2715.9,2715.91,489.0,2718.4,2718.4,2715.9,2715.91,489.0
2023-05-11 12:20:00,2716.56,2716.56,2716.55,2716.56,100.0,2716.56,2716.56,2716.55,2716.56,100.0
2023-05-11 12:25:00,2714.42,2715.31,2713.4,2713.4,400.0,2714.42,2715.31,2713.4,2713.4,400.0
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 12:35:00,2713.4,2713.4,2713.4,2713.4,0.0,2713.4,2713.4,2713.4,2713.4,0.0
2023-05-11 12:40:00,2713.4,2713.4,2713.4,2713.4,0.0,2713.4,2713.4,2713.4,2713.4,0.0
2023-05-11 12:45:00,2713.26,2713.26,2713.25,2713.26,200.0,2713.26,2713.26,2713.25,2713.26,200.0
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 12:55:00,2709.96,2709.96,2709.96,2709.96,0.0,2709.96,2709.96,2709.96,2709.96,0.0
2023-05-11 13:00:00,2711.64,2711.64,2711.64,2711.64,100.0,2711.64,2711.64,2711.64,2711.64,100.0
2023-05-11 13:05:00,2709.95,2713.29,2709.95,2711.76,423.0,2709.95,2713.29,2709.95,2711.76,423.0
2023-05-11 13:10:00,2711.76,2711.76,2711.76,2711.76,0.0,2711.76,2711.76,2711.76,2711.76,0.0
2023-05-11 13:15:00,2713.47,2713.47,2713.47,2713.47,100.0,2713.47,2713.47,2713.47,2713.47,100.0
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 13:25:00,2713.47,2713.47,2713.47,2713.47,0.0,2713.47,2713.47,2713.47,2713.47,0.0
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 13:35:00,2713.47,2713.47,2713.47,2713.47,0.0,2713.47,2713.47,2713.47,2713.47,0.0
2023-05-11 13:40:00,2714.14,2714.14,2714.14,2714.14,100.0,2714.14,2714.14,2714.14,2714.14,100.0
2023-05-11 13:45:00,2712.47,2714.23,2710.11,2710.11,500.0,2712.47,2714.23,2710.11,2710.11,500.0
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 13:55:00,2710.11,2710.11,2710.11,2710.11,0.0,2710.11,2710.11,2710.11,2710.11,0.0
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 14:05:00,2711.79,2711.79,2711.79,2711.79,0.0,2711.79,2711.79,2711.79,2711.79,0.0
2023-05-11 14:10:00,2711.79,2711.79,2711.79,2711.79,0.0,2711.79,2711.79,2711.79,2711.79,0.0
2023-05-11 14:15:00,2711.79,2711.79,2711.79,2711.79,0.0,2711.79,2711.79,2711.79,2711.79,0.0
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 14:25:00,2712.06,2712.06,2712.06,2712.06,0.0,2712.06,2712.06,2712.06,2712.06,0.0
2023-05-11 14:30:00,2713.8,2713.8,2713.8,2713.8,100.0,2713.8,2713.8,2713.8,2713.8,100.0
2023-05-11 14:35:00,2713.32,2713.32,2713.31,2713.32,200.0,2713.32,2713.32,2713.31,2713.32,200.0
2023-05-11 14:40:00,2713.91,2713.91,2711.82,2712.7,700.0,2713.91,2713.91,2711.82,2712.7,700.0
2023-05-11 14:45:00,2712.18,2712.18,2712.13,2712.13,200.0,2712.18,2712.18,2712.13,2712.13,200.0
2023-05-11 14:50:00,2711.71,2711.71,2711.71,2711.71,100.0,2711.71,2711.71,2711.71,2711.71,100.0
2023-05-11 14:55:00,2712.73,2712.73,2712.73,2712.73,100.0,2712.73,2712.73,2712.73,2712.73,100.0
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 15:05:00,2712.54,2712.54,2712.54,2712.54,0.0,2712.54,2712.54,2712.54,2712.54,0.0
2023-05-11 15:10:00,2712.54,2712.54,2712.54,2712.54,0.0,2712.54,2712.54,2712.54,2712.54,0.0
2023-05-11 15:15:00,2711.71,2712.52,2711.51,2711.51,900.0,2711.71,2712.52,2711.51,2711.51,900.0
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 15:25:00,2707.92,2707.92,2707.92,2707.92,0.0,2707.92,2707.92,2707.92,2707.92,0.0
2023-05-11 15:30:00,2708.01,2708.01,2707.73,2707.73,200.0,2708.01,2708.01,2707.73,2707.73,200.0
2023-05-11 15:35:00,2709.2,2709.2,2704.81,2704.81,2808.0,2709.2,2709.2,2704.81,2704.81,2808.0
2023-05-11 15:40:00,2704.35,2704.35,2704.35,2704.35,100.0,2704.35,2704.35,2704.35,2704.35,100.0
2023-05-11 15:45:00,2706.39,2706.83,2706.38,2706.83,300.0,2706.39,2706.83,2706.38,2706.83,300.0
2023-05-11 15:50:00,2706.81,2707.65,2705.5,2705.77,1720.0,2706.81,2707.65,2705.5,2705.77,1720.0
2023-05-11 15:55:00,2708.69,2715.19,2708.69,2714.74,4260.0,2708.69,2715.19,2708.69,2714.74,4260.0
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 09:35:00,2717.92,2717.92,2717.92,2717.92,0.0,2717.92,2717.92,2717.92,2717.92,0.0
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 09:45:00,2731.65,2731.65,2731.65,2731.65,0.0,2731.65,2731.65,2731.65,2731.65,0.0
2023-05-12 09:50:00,2735.05,2735.05,2734.51,2734.51,200.0,2735.05,2735.05,2734.51,2734.51,200.0
2023-05-12 09:55:00,2727.27,2734.48,2727.26,2734.48,200.0,2727.27,2734.48,2727.26,2734.48,200.0
2023-05-12 10:00:00,2733.27,2735.56,2731.44,2735.56,300.0,2733.27,2735.56,2731.44,2735.56,300.0
2023-05-12 10:05:00,2730.3,2730.3,2730.3,2730.3,100.0,2730.3,2730.3,2730.3,2730.3,100.0
2023-05-12 10:10:00,2731.13,2744.25,2726.01,2726.01,2282.0,2731.13,2744.25,2726.01,2726.01,2282.0
2023-05-12 10:15:00,2726.36,2730.47,2721.19,2728.32,919.0,2726.36,2730.47,2721.19,2728.32,919.0
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 10:25:00,2728.32,2728.32,2728.32,2728.32,0.0,2728.32,2728.32,2728.32,2728.32,0.0
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 10:35:00,2730.0,2730.0,2730.0,2730.0,0.0,2730.0,2730.0,2730.0,2730.0,0.0
2023-05-12 10:40:00,2726.39,2728.69,2722.12,2728.69,500.0,2726.39,2728.69,2722.12,2728.69,500.0
2023-05-12 10:45:00,2721.27,2721.27,2717.1,2717.1,400.0,2721.27,2721.27,2717.1,2717.1,400.0
2023-05-12 10:50:00,2717.1,2717.1,2717.1,2717.1,0.0,2717.1,2717.1,2717.1,2717.1,0.0
2023-05-12 10:55:00,2712.02,2712.02,2712.02,2712.02,100.0,2712.02,2712.02,2712.02,2712.02,100.0
2023-05-12 11:00:00,2716.64,2716.64,2706.31,2713.76,1914.0,2716.64,2716.64,2706.31,2713.76,1914.0
2023-05-12 11:05:00,2717.27,2718.59,2717.27,2718.59,500.0,2717.27,2718.59,2717.27,2718.59,500.0
2023-05-12 11:10:00,2718.59,2718.59,2718.59,2718.59,0.0,2718.59,2718.59,2718.59,2718.59,0.0
2023-05-12 11:15:00,2715.54,2715.54,2715.54,2715.54,100.0,2715.54,2715.54,2715.54,2715.54,100.0
2023-05-12 11:20:00,2714.25,2714.25,2712.18,2712.18,427.0,2714.25,2714.25,2712.18,2712.18,427.0
2023-05-12 11:25:00,2713.81,2713.81,2709.83,2713.11,300.0,2713.81,2713.81,2709.83,2713.11,300.0
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 11:35:00,2716.0,2716.0,2716.0,2716.0,0.0,2716.0,2716.0,2716.0,2716.0,0.0
2023-05-12 11:40:00,2709.84,2709.84,2709.25,2709.26,406.0,2709.84,2709.84,2709.25,2709.26,406.0
2023-05-12 11:45:00,2708.01,2708.67,2707.62,2708.66,300.0,2708.01,2708.67,2707.62,2708.66,300.0
2023-05-12 11:50:00,2712.95,2712.95,2708.88,2710.0,508.0,2712.95,2712.95,2708.88,2710.0,508.0
2023-05-12 11:55:00,2708.72,2708.72,2708.71,2708.72,100.0,2708.72,2708.72,2708.71,2708.72,100.0
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 12:05:00,2709.52,2709.52,2709.52,2709.52,0.0,2709.52,2709.52,2709.52,2709.52,0.0
2023-05-12 12:10:00,2706.04,2706.04,2704.26,2704.26,200.0,2706.04,2706.04,2704.26,2704.26,200.0
2023-05-12 12:15:00,2704.54,2705.17,2704.53,2705.16,300.0,2704.54,2705.17,2704.53,2705.16,300.0
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 12:25:00,2701.33,2701.33,2701.33,2701.33,0.0,2701.33,2701.33,2701.33,2701.33,0.0
2023-05-12 12:30:00,2701.04,2701.04,2701.04,2701.04,100.0,2701.04,2701.04,2701.04,2701.04,100.0
2023-05-12 12:35:00,2700.04,2700.04,2700.0,2700.0,231.0,2700.04,2700.04,2700.0,2700.0,231.0
2023-05-12 12:40:00,2700.99,2700.99,2700.99,2700.99,100.0,2700.99,2700.99,2700.99,2700.99,100.0
2023-05-12 12:45:00,2700.01,2704.75,2700.0,2703.4,1800.0,2700.01,2704.75,2700.0,2703.4,1800.0
2023-05-12 12:50:00,2701.52,2701.52,2701.52,2701.52,100.0,2701.52,2701.52,2701.52,2701.52,100.0
2023-05-12 12:55:00,2700.0,2701.01,2700.0,2701.01,713.0,2700.0,2701.01,2700.0,2701.01,713.0
2023-05-12 13:00:00,2699.06,2699.06,2699.06,2699.06,100.0,2699.06,2699.06,2699.06,2699.06,100.0
2023-05-12 13:05:00,2701.02,2701.02,2701.02,2701.02,100.0,2701.02,2701.02,2701.02,2701.02,100.0
2023-05-12 13:10:00,2701.41,2701.41,2701.41,2701.41,100.0,2701.41,2701.41,2701.41,2701.41,100.0
2023-05-12 13:15:00,2698.74,2698.74,2698.74,2698.74,100.0,2698.74,2698.74,2698.74,2698.74,100.0
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 13:25:00,2698.74,2698.74,2698.74,2698.74,0.0,2698.74,2698.74,2698.74,2698.74,0.0
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 13:35:00,2698.74,2698.74,2698.74,2698.74,0.0,2698.74,2698.74,2698.74,2698.74,0.0
2023-05-12 13:40:00,2698.74,2698.74,2698.74,2698.74,0.0,2698.74,2698.74,2698.74,2698.74,0.0
2023-05-12 13:45:00,2702.44,2702.44,2700.48,2700.48,200.0,2702.44,2702.44,2700.48,2700.48,200.0
2023-05-12 13:50:00,2702.59,2702.59,2702.58,2702.59,100.0,2702.59,2702.59,2702.58,2702.59,100.0
2023-05-12 13:55:00,2706.78,2706.78,2705.0,2705.0,200.0,2706.78,2706.78,2705.0,2705.0,200.0
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 14:05:00,2701.54,2701.54,2701.54,2701.54,0.0,2701.54,2701.54,2701.54,2701.54,0.0
2023-05-12 14:10:00,2703.41,2703.41,2703.4,2703.41,100.0,2703.41,2703.41,2703.4,2703.41,100.0
2023-05-12 14:15:00,2700.62,2701.16,2700.61,2700.93,400.0,2700.62,2701.16,2700.61,2700.93,400.0
2023-05-12 14:20:00,2702.88,2702.88,2702.88,2702.88,190.0,2702.88,2702.88,2702.88,2702.88,190.0
2023-05-12 14:25:00,2703.03,2707.6,2701.84,2707.01,790.0,2703.03,2707.6,2701.84,2707.01,790.0
2023-05-12 14:30:00,2704.0,2707.38,2704.0,2707.2,767.0,2704.0,2707.38,2704.0,2707.2,767.0
2023-05-12 14:35:00,2707.2,2707.21,2707.2,2707.2,415.0,2707.2,2707.21,2707.2,2707.2,415.0
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 14:45:00,2705.5,2705.5,2705.5,2705.5,0.0,2705.5,2705.5,2705.5,2705.5,0.0
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 14:55:00,2705.43,2705.43,2705.43,2705.43,0.0,2705.43,2705.43,2705.43,2705.43,0.0
2023-05-12 15:00:00,2705.43,2705.43,2705.43,2705.43,0.0,2705.43,2705.43,2705.43,2705.43,0.0
2023-05-12 15:05:00,2707.88,2711.42,2707.14,2711.42,781.0,2707.88,2711.42,2707.14,2711.42,781.0
2023-05-12 15:10:00,2709.85,2710.53,2707.49,2708.22,874.0,2709.85,2710.53,2707.49,2708.22,874.0
2023-05-12 15:15:00,2705.47,2708.22,2705.47,2708.22,200.0,2705.47,2708.22,2705.47,2708.22,200.0
2023-05-12 15:20:00,2708.66,2711.2,2706.38,2709.47,1088.0,2708.66,2711.2,2706.38,2709.47,1088.0
2023-05-12 15:25:00,2709.64,2710.44,2709.64,2710.44,300.0,2709.64,2710.44,2709.64,2710.44,300.0
2023-05-12 15:30:00,2708.1,2711.33,2708.1,2710.65,858.0,2708.1,2711.33,2708.1,2710.65,858.0
2023-05-12 15:35:00,2711.24,2712.99,2709.99,2712.99,2242.0,2711.24,2712.99,2709.99,2712.99,2242.0
2023-05-12 15:40:00,2713.12,2717.22,2713.12,2717.11,1500.0,2713.12,2717.22,2713.12,2717.11,1500.0
2023-05-12 15:45:00,2717.46,2717.63,2715.54,2717.02,1500.0,2717.46,2717.63,2715.54,2717.02,1500.0
2023-05-12 15:50:00,2716.82,2726.17,2715.79,2725.47,2067.0,2716.82,2726.17,2715.79,2725.47,2067.0
2023-05-12 15:55:00,2729.42,2730.8,2726.99,2726.99,2443.0,2729.42,2730.8,2726.99,2726.99,2443.0
2023-05-15 09:30:00,2727.29,2727.29,2727.29,2727.29,921.0,2727.29,2727.29,2727.29,2727.29,921.0
2023-05-15 09:35:00,2715.05,2715.05,2714.99,2714.99,600.0,2715.05,2715.05,2714.99,2714.99,600.0
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 09:45:00,2714.99,2714.99,2714.99,2714.99,0.0,2714.99,2714.99,2714.99,2714.99,0.0
2023-05-15 09:50:00,2715.0,2715.0,2710.0,2710.0,621.0,2715.0,2715.0,2710.0,2710.0,621.0
2023-05-15 09:55:00,2713.1,2715.0,2713.1,2715.0,200.0,2713.1,2715.0,2713.1,2715.0,200.0
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 10:05:00,2713.0,2713.0,2713.0,2713.0,0.0,2713.0,2713.0,2713.0,2713.0,0.0
2023-05-15 10:10:00,2716.53,2716.53,2704.96,2704.96,333.0,2716.53,2716.53,2704.96,2704.96,333.0
2023-05-15 10:15:00,2706.06,2707.73,2706.06,2707.73,200.0,2706.06,2707.73,2706.06,2707.73,200.0
2023-05-15 10:20:00,2710.81,2710.81,2710.81,2710.81,100.0,2710.81,2710.81,2710.81,2710.81,100.0
2023-05-15 10:25:00,2711.73,2711.73,2710.77,2710.77,200.0,2711.73,2711.73,2710.77,2710.77,200.0
2023-05-15 10:30:00,2710.77,2710.77,2710.77,2710.77,0.0,2710.77,2710.77,2710.77,2710.77,0.0
2023-05-15 10:35:00,2709.3,2709.3,2703.54,2705.21,710.0,2709.3,2709.3,2703.54,2705.21,710.0
2023-05-15 10:40:00,2705.48,2705.49,2705.48,2705.49,200.0,2705.48,2705.49,2705.48,2705.49,200.0
2023-05-15 10:45:00,2704.53,2704.53,2704.22,2704.43,300.0,2704.53,2704.53,2704.22,2704.43,300.0
2023-05-15 10:50:00,2701.26,2701.26,2701.0,2701.0,348.0,2701.26,2701.26,2701.0,2701.0,348.0
2023-05-15 10:55:00,2701.35,2701.35,2699.83,2699.83,210.0,2701.35,2701.35,2699.83,2699.83,210.0
2023-05-15 11:00:00,2700.16,2700.16,2700.16,2700.16,100.0,2700.16,2700.16,2700.16,2700.16,100.0
2023-05-15 11:05:00,2704.18,2704.18,2704.18,2704.18,100.0,2704.18,2704.18,2704.18,2704.18,100.0
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 11:15:00,2704.18,2704.18,2704.18,2704.18,0.0,2704.18,2704.18,2704.18,2704.18,0.0
2023-05-15 11:20:00,2704.18,2704.18,2704.18,2704.18,0.0,2704.18,2704.18,2704.18,2704.18,0.0
2023-05-15 11:25:00,2700.87,2701.66,2700.86,2700.86,400.0,2700.87,2701.66,2700.86,2700.86,400.0
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 11:35:00,2700.24,2700.24,2700.24,2700.24,0.0,2700.24,2700.24,2700.24,2700.24,0.0
2023-05-15 11:40:00,2700.24,2700.24,2700.24,2700.24,0.0,2700.24,2700.24,2700.24,2700.24,0.0
2023-05-15 11:45:00,2700.24,2700.24,2700.24,2700.24,0.0,2700.24,2700.24,2700.24,2700.24,0.0
2023-05-15 11:50:00,2699.85,2700.53,2697.94,2698.77,570.0,2699.85,2700.53,2697.94,2698.77,570.0
2023-05-15 11:55:00,2700.0,2700.0,2700.0,2700.0,500.0,2700.0,2700.0,2700.0,2700.0,500.0
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 12:05:00,2700.0,2700.0,2700.0,2700.0,0.0,2700.0,2700.0,2700.0,2700.0,0.0
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 12:15:00,2700.0,2700.0,2700.0,2700.0,0.0,2700.0,2700.0,2700.0,2700.0,0.0
2023-05-15 12:20:00,2705.5,2705.5,2705.5,2705.5,100.0,2705.5,2705.5,2705.5,2705.5,100.0
2023-05-15 12:25:00,2708.11,2710.1,2708.11,2710.1,200.0,2708.11,2710.1,2708.11,2710.1,200.0
2023-05-15 12:30:00,2714.0,2714.8,2714.0,2714.8,200.0,2714.0,2714.8,2714.0,2714.8,200.0
2023-05-15 12:35:00,2713.57,2713.57,2713.57,2713.57,100.0,2713.57,2713.57,2713.57,2713.57,100.0
2023-05-15 12:40:00,2713.73,2716.77,2713.52,2716.77,500.0,2713.73,2716.77,2713.52,2716.77,500.0
2023-05-15 12:45:00,2717.34,2717.34,2717.34,2717.34,138.0,2717.34,2717.34,2717.34,2717.34,138.0
2023-05-15 12:50:00,2717.34,2717.34,2717.34,2717.34,0.0,2717.34,2717.34,2717.34,2717.34,0.0
2023-05-15 12:55:00,2716.62,2718.73,2716.31,2718.73,400.0,2716.62,2718.73,2716.31,2718.73,400.0
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 13:05:00,2718.73,2718.73,2718.73,2718.73,0.0,2718.73,2718.73,2718.73,2718.73,0.0
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 13:15:00,2718.73,2718.73,2718.73,2718.73,0.0,2718.73,2718.73,2718.73,2718.73,0.0
2023-05-15 13:20:00,2716.34,2716.34,2716.34,2716.34,100.0,2716.34,2716.34,2716.34,2716.34,100.0
2023-05-15 13:25:00,2716.91,2716.91,2714.46,2714.46,200.0,2716.91,2716.91,2714.46,2714.46,200.0
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 13:35:00,2715.13,2715.13,2715.13,2715.13,0.0,2715.13,2715.13,2715.13,2715.13,0.0
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 13:45:00,2713.58,2713.58,2713.58,2713.58,0.0,2713.58,2713.58,2713.58,2713.58,0.0
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 13:55:00,2713.58,2713.58,2713.58,2713.58,0.0,2713.58,2713.58,2713.58,2713.58,0.0
2023-05-15 14:00:00,2709.55,2709.55,2709.55,2709.55,140.0,2709.55,2709.55,2709.55,2709.55,140.0
2023-05-15 14:05:00,2711.0,2711.0,2709.32,2709.32,200.0,2711.0,2711.0,2709.32,2709.32,200.0
2023-05-15 14:10:00,2709.67,2710.22,2709.33,2709.33,355.0,2709.67,2710.22,2709.33,2709.33,355.0
2023-05-15 14:15:00,2710.78,2711.28,2709.59,2709.59,417.0,2710.78,2711.28,2709.59,2709.59,417.0
2023-05-15 14:20:00,2709.33,2709.33,2709.32,2709.32,202.0,2709.33,2709.33,2709.32,2709.32,202.0
2023-05-15 14:25:00,2708.0,2708.0,2708.0,2708.0,100.0,2708.0,2708.0,2708.0,2708.0,100.0
2023-05-15 14:30:00,2707.44,2709.56,2707.44,2709.56,413.0,2707.44,2709.56,2707.44,2709.56,413.0
2023-05-15 14:35:00,2705.0,2705.0,2705.0,2705.0,100.0,2705.0,2705.0,2705.0,2705.0,100.0
2023-05-15 14:40:00,2706.09,2706.09,2706.09,2706.09,100.0,2706.09,2706.09,2706.09,2706.09,100.0
2023-05-15 14:45:00,2706.07,2706.07,2705.36,2705.36,200.0,2706.07,2706.07,2705.36,2705.36,200.0
2023-05-15 14:50:00,2705.75,2707.95,2705.75,2706.21,300.0,2705.75,2707.95,2705.75,2706.21,300.0
2023-05-15 14:55:00,2705.41,2705.41,2705.41,2705.41,100.0,2705.41,2705.41,2705.41,2705.41,100.0
2023-05-15 15:00:00,2706.13,2706.84,2703.51,2703.51,1400.0,2706.13,2706.84,2703.51,2703.51,1400.0
2023-05-15 15:05:00,2704.0,2708.93,2703.57,2708.93,2000.0,2704.0,2708.93,2703.57,2708.93,2000.0
2023-05-15 15:10:00,2708.99,2709.0,2708.99,2708.99,100.0,2708.99,2709.0,2708.99,2708.99,100.0
2023-05-15 15:15:00,2707.0,2710.58,2707.0,2710.58,1219.0,2707.0,2710.58,2707.0,2710.58,1219.0
2023-05-15 15:20:00,2710.43,2710.84,2710.43,2710.84,300.0,2710.43,2710.84,2710.43,2710.84,300.0
2023-05-15 15:25:00,2711.18,2711.2,2710.93,2710.93,300.0,2711.18,2711.2,2710.93,2710.93,300.0
2023-05-15 15:30:00,2710.6,2710.6,2709.42,2709.42,542.0,2710.6,2710.6,2709.42,2709.42,542.0
2023-05-15 15:35:00,2710.54,2711.65,2709.94,2711.55,1010.0,2710.54,2711.65,2709.94,2711.55,1010.0
2023-05-15 15:40:00,2712.32,2712.4,2712.31,2712.4,493.0,2712.32,2712.4,2712.31,2712.4,493.0
2023-05-15 15:45:00,2711.88,2711.88,2711.22,2711.22,600.0,2711.88,2711.88,2711.22,2711.22,600.0
2023-05-15 15:50:00,2709.17,2709.79,2706.82,2707.59,900.0,2709.17,2709.79,2706.82,2707.59,900.0
2023-05-15 15:55:00,2706.64,2707.61,2704.82,2707.33,3500.0,2706.64,2707.61,2704.82,2707.33,3500.0
2023-05-16 09:30:00,2687.69,2701.0,2687.69,2691.7,2087.0,2687.69,2701.0,2687.69,2691.7,2087.0
2023-05-16 09:35:00,2691.74,2691.74,2683.13,2683.14,400.0,2691.74,2691.74,2683.13,2683.14,400.0
2023-05-16 09:40:00,2689.85,2696.28,2686.86,2695.3,537.0,2689.85,2696.28,2686.86,2695.3,537.0
2023-05-16 09:45:00,2694.78,2698.32,2690.7,2698.32,2798.0,2694.78,2698.32,2690.7,2698.32,2798.0
2023-05-16 09:50:00,2691.98,2699.92,2691.97,2693.6,700.0,2691.98,2699.92,2691.97,2693.6,700.0
2023-05-16 09:55:00,2699.94,2699.94,2699.4,2699.4,300.0,2699.94,2699.94,2699.4,2699.4,300.0
2023-05-16 10:00:00,2703.92,2705.81,2703.92,2705.81,200.0,2703.92,2705.81,2703.92,2705.81,200.0
2023-05-16 10:05:00,2707.01,2711.65,2707.0,2711.64,1793.0,2707.01,2711.65,2707.0,2711.64,1793.0
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 10:15:00,2702.2,2702.2,2702.2,2702.2,0.0,2702.2,2702.2,2702.2,2702.2,0.0
2023-05-16 10:20:00,2702.2,2702.2,2702.2,2702.2,0.0,2702.2,2702.2,2702.2,2702.2,0.0
2023-05-16 10:25:00,2704.23,2704.23,2704.23,2704.23,100.0,2704.23,2704.23,2704.23,2704.23,100.0
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 10:35:00,2702.34,2702.34,2702.34,2702.34,0.0,2702.34,2702.34,2702.34,2702.34,0.0
2023-05-16 10:40:00,2702.34,2702.34,2702.34,2702.34,0.0,2702.34,2702.34,2702.34,2702.34,0.0
2023-05-16 10:45:00,2702.38,2702.38,2702.37,2702.38,100.0,2702.38,2702.38,2702.37,2702.38,100.0
2023-05-16 10:50:00,2702.38,2702.38,2702.38,2702.38,0.0,2702.38,2702.38,2702.38,2702.38,0.0
2023-05-16 10:55:00,2695.96,2695.96,2695.91,2695.91,200.0,2695.96,2695.96,2695.91,2695.91,200.0
2023-05-16 11:00:00,2695.91,2695.91,2695.91,2695.91,0.0,2695.91,2695.91,2695.91,2695.91,0.0
2023-05-16 11:05:00,2698.51,2701.48,2698.51,2701.48,403.0,2698.51,2701.48,2698.51,2701.48,403.0
2023-05-16 11:10:00,2700.53,2701.03,2700.22,2701.03,1161.0,2700.53,2701.03,2700.22,2701.03,1161.0
2023-05-16 11:15:00,2701.48,2702.94,2700.55,2702.92,600.0,2701.48,2702.94,2700.55,2702.92,600.0
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 11:25:00,2700.32,2700.32,2700.32,2700.32,0.0,2700.32,2700.32,2700.32,2700.32,0.0
2023-05-16 11:30:00,2700.6,2700.6,2698.19,2699.91,1200.0,2700.6,2700.6,2698.19,2699.91,1200.0
2023-05-16 11:35:00,2700.02,2701.33,2696.51,2696.52,539.0,2700.02,2701.33,2696.51,2696.52,539.0
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 11:45:00,2697.65,2697.65,2697.65,2697.65,0.0,2697.65,2697.65,2697.65,2697.65,0.0
2023-05-16 11:50:00,2695.08,2695.08,2694.4,2694.41,430.0,2695.08,2695.08,2694.4,2694.41,430.0
2023-05-16 11:55:00,2693.78,2694.83,2691.68,2691.7,700.0,2693.78,2694.83,2691.68,2691.7,700.0
2023-05-16 12:00:00,2691.7,2691.7,2691.7,2691.7,0.0,2691.7,2691.7,2691.7,2691.7,0.0
2023-05-16 12:05:00,2694.18,2696.05,2694.17,2694.58,900.0,2694.18,2696.05,2694.17,2694.58,900.0
2023-05-16 12:10:00,2696.06,2696.75,2695.15,2695.15,820.0,2696.06,2696.75,2695.15,2695.15,820.0
2023-05-16 12:15:00,2695.38,2699.11,2695.37,2699.11,1400.0,2695.38,2699.11,2695.37,2699.11,1400.0
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 12:25:00,2699.0,2699.0,2699.0,2699.0,0.0,2699.0,2699.0,2699.0,2699.0,0.0
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 12:35:00,2700.0,2700.0,2700.0,2700.0,0.0,2700.0,2700.0,2700.0,2700.0,0.0
2023-05-16 12:40:00,2700.02,2700.02,2700.01,2700.02,100.0,2700.02,2700.02,2700.01,2700.02,100.0
2023-05-16 12:45:00,2698.66,2698.66,2698.66,2698.66,100.0,2698.66,2698.66,2698.66,2698.66,100.0
2023-05-16 12:50:00,2699.28,2699.28,2697.71,2697.71,326.0,2699.28,2699.28,2697.71,2697.71,326.0
2023-05-16 12:55:00,2697.58,2697.58,2697.58,2697.58,100.0,2697.58,2697.58,2697.58,2697.58,100.0
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 13:05:00,2698.56,2698.56,2698.56,2698.56,0.0,2698.56,2698.56,2698.56,2698.56,0.0
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 13:15:00,2698.28,2698.28,2698.28,2698.28,0.0,2698.28,2698.28,2698.28,2698.28,0.0
2023-05-16 13:20:00,2698.28,2698.28,2698.28,2698.28,0.0,2698.28,2698.28,2698.28,2698.28,0.0
2023-05-16 13:25:00,2695.85,2696.4,2695.32,2695.92,400.0,2695.85,2696.4,2695.32,2695.92,400.0
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 13:35:00,2695.45,2695.45,2695.45,2695.45,0.0,2695.45,2695.45,2695.45,2695.45,0.0
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 13:45:00,2690.6,2690.6,2690.6,2690.6,0.0,2690.6,2690.6,2690.6,2690.6,0.0
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 13:55:00,2692.77,2692.77,2692.77,2692.77,0.0,2692.77,2692.77,2692.77,2692.77,0.0
2023-05-16 14:00:00,2689.05,2689.58,2689.05,2689.58,200.0,2689.05,2689.58,2689.05,2689.58,200.0
2023-05-16 14:05:00,2688.76,2688.76,2688.52,2688.52,300.0,2688.76,2688.76,2688.52,2688.52,300.0
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 14:15:00,2689.38,2689.38,2689.38,2689.38,0.0,2689.38,2689.38,2689.38,2689.38,0.0
2023-05-16 14:20:00,2689.38,2689.38,2689.38,2689.38,0.0,2689.38,2689.38,2689.38,2689.38,0.0
2023-05-16 14:25:00,2687.35,2687.35,2687.35,2687.35,100.0,2687.35,2687.35,2687.35,2687.35,100.0
2023-05-16 14:30:00,2687.77,2688.0,2687.77,2688.0,200.0,2687.77,2688.0,2687.77,2688.0,200.0
2023-05-16 14:35:00,2687.78,2687.78,2687.78,2687.78,100.0,2687.78,2687.78,2687.78,2687.78,100.0
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 14:45:00,2691.31,2691.31,2691.31,2691.31,0.0,2691.31,2691.31,2691.31,2691.31,0.0
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 14:55:00,2691.31,2691.31,2691.31,2691.31,0.0,2691.31,2691.31,2691.31,2691.31,0.0
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 15:05:00,2691.72,2691.72,2691.72,2691.72,0.0,2691.72,2691.72,2691.72,2691.72,0.0
2023-05-16 15:10:00,2691.84,2692.4,2691.84,2692.4,200.0,2691.84,2692.4,2691.84,2692.4,200.0
2023-05-16 15:15:00,2692.76,2692.76,2691.19,2691.2,200.0,2692.76,2692.76,2691.19,2691.2,200.0
2023-05-16 15:20:00,2691.2,2691.2,2691.2,2691.2,0.0,2691.2,2691.2,2691.2,2691.2,0.0
2023-05-16 15:25:00,2689.49,2690.62,2689.3,2689.3,600.0,2689.49,2690.62,2689.3,2689.3,600.0
2023-05-16 15:30:00,2689.3,2689.3,2689.3,2689.3,0.0,2689.3,2689.3,2689.3,2689.3,0.0
2023-05-16 15:35:00,2689.11,2689.22,2688.47,2688.47,400.0,2689.11,2689.22,2688.47,2688.47,400.0
2023-05-16 15:40:00,2688.8,2689.43,2688.79,2689.43,300.0,2688.8,2689.43,2688.79,2689.43,300.0
2023-05-16 15:45:00,2689.22,2690.22,2687.22,2687.22,800.0,2689.22,2690.22,2687.22,2687.22,800.0
2023-05-16 15:50:00,2685.59,2685.59,2681.41,2682.28,800.0,2685.59,2685.59,2681.41,2682.28,800.0
2023-05-16 15:55:00,2681.03,2681.03,2673.41,2673.41,4248.0,2681.03,2681.03,2673.41,2673.41,4248.0
2023-05-17 09:30:00,2675.11,2691.05,2675.11,2691.05,1186.0,2675.11,2691.05,2675.11,2691.05,1186.0
2023-05-17 09:35:00,2684.22,2684.22,2679.0,2683.4,626.0,2684.22,2684.22,2679.0,2683.4,626.0
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 09:45:00,2683.4,2683.4,2683.4,2683.4,0.0,2683.4,2683.4,2683.4,2683.4,0.0
2023-05-17 09:50:00,2675.6,2686.3,2675.6,2686.3,980.0,2675.6,2686.3,2675.6,2686.3,980.0
2023-05-17 09:55:00,2684.64,2684.64,2684.1,2684.1,200.0,2684.64,2684.64,2684.1,2684.1,200.0
2023-05-17 10:00:00,2681.99,2682.0,2681.87,2681.87,301.0,2681.99,2682.0,2681.87,2681.87,301.0
2023-05-17 10:05:00,2688.0,2688.0,2688.0,2688.0,100.0,2688.0,2688.0,2688.0,2688.0,100.0
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 10:15:00,2681.86,2681.86,2681.86,2681.86,0.0,2681.86,2681.86,2681.86,2681.86,0.0
2023-05-17 10:20:00,2681.86,2681.86,2681.86,2681.86,0.0,2681.86,2681.86,2681.86,2681.86,0.0
2023-05-17 10:25:00,2679.86,2679.86,2679.58,2679.58,293.0,2679.86,2679.86,2679.58,2679.58,293.0
2023-05-17 10:30:00,2679.58,2679.58,2679.58,2679.58,0.0,2679.58,2679.58,2679.58,2679.58,0.0
2023-05-17 10:35:00,2682.73,2682.73,2682.73,2682.73,100.0,2682.73,2682.73,2682.73,2682.73,100.0
2023-05-17 10:40:00,2681.49,2682.54,2680.82,2682.54,689.0,2681.49,2682.54,2680.82,2682.54,689.0
2023-05-17 10:45:00,2679.89,2679.89,2678.07,2678.07,300.0,2679.89,2679.89,2678.07,2678.07,300.0
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 10:55:00,2674.94,2674.94,2674.94,2674.94,0.0,2674.94,2674.94,2674.94,2674.94,0.0
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 11:05:00,2679.25,2679.25,2679.25,2679.25,0.0,2679.25,2679.25,2679.25,2679.25,0.0
2023-05-17 11:10:00,2678.54,2678.54,2677.78,2677.78,200.0,2678.54,2678.54,2677.78,2677.78,200.0
2023-05-17 11:15:00,2678.03,2683.53,2678.02,2683.53,300.0,2678.03,2683.53,2678.02,2683.53,300.0
2023-05-17 11:20:00,2685.45,2685.45,2685.24,2685.25,200.0,2685.45,2685.45,2685.24,2685.25,200.0
2023-05-17 11:25:00,2685.3,2685.3,2685.3,2685.3,100.0,2685.3,2685.3,2685.3,2685.3,100.0
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 11:35:00,2680.44,2680.44,2680.44,2680.44,0.0,2680.44,2680.44,2680.44,2680.44,0.0
2023-05-17 11:40:00,2677.43,2677.43,2677.43,2677.43,100.0,2677.43,2677.43,2677.43,2677.43,100.0
2023-05-17 11:45:00,2675.6,2676.64,2675.6,2676.64,456.0,2675.6,2676.64,2675.6,2676.64,456.0
2023-05-17 11:50:00,2676.84,2676.84,2676.83,2676.84,100.0,2676.84,2676.84,2676.83,2676.84,100.0
2023-05-17 11:55:00,2674.0,2674.0,2673.64,2673.64,200.0,2674.0,2674.0,2673.64,2673.64,200.0
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 12:05:00,2669.5,2669.5,2669.5,2669.5,0.0,2669.5,2669.5,2669.5,2669.5,0.0
2023-05-17 12:10:00,2669.14,2673.89,2669.14,2673.89,400.0,2669.14,2673.89,2669.14,2673.89,400.0
2023-05-17 12:15:00,2675.51,2675.51,2673.73,2673.73,200.0,2675.51,2675.51,2673.73,2673.73,200.0
2023-05-17 12:20:00,2673.73,2673.73,2673.73,2673.73,0.0,2673.73,2673.73,2673.73,2673.73,0.0
2023-05-17 12:25:00,2674.95,2674.95,2674.94,2674.95,100.0,2674.95,2674.95,2674.94,2674.95,100.0
2023-05-17 12:30:00,2673.47,2676.32,2673.47,2676.32,200.0,2673.47,2676.32,2673.47,2676.32,200.0
2023-05-17 12:35:00,2678.97,2678.97,2678.97,2678.97,101.0,2678.97,2678.97,2678.97,2678.97,101.0
2023-05-17 12:40:00,2679.63,2680.23,2679.63,2680.22,780.0,2679.63,2680.23,2679.63,2680.22,780.0
2023-05-17 12:45:00,2683.15,2683.72,2683.15,2683.72,200.0,2683.15,2683.72,2683.15,2683.72,200.0
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 12:55:00,2684.01,2684.01,2684.01,2684.01,0.0,2684.01,2684.01,2684.01,2684.01,0.0
2023-05-17 13:00:00,2686.07,2686.07,2684.59,2685.35,300.0,2686.07,2686.07,2684.59,2685.35,300.0
2023-05-17 13:05:00,2686.59,2689.0,2686.59,2688.8,401.0,2686.59,2689.0,2686.59,2688.8,401.0
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 13:15:00,2687.6,2687.6,2687.6,2687.6,0.0,2687.6,2687.6,2687.6,2687.6,0.0
2023-05-17 13:20:00,2687.6,2687.6,2687.6,2687.6,0.0,2687.6,2687.6,2687.6,2687.6,0.0
2023-05-17 13:25:00,2686.89,2687.39,2683.21,2685.05,701.0,2686.89,2687.39,2683.21,2685.05,701.0
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 13:35:00,2686.53,2686.53,2686.53,2686.53,0.0,2686.53,2686.53,2686.53,2686.53,0.0
2023-05-17 13:40:00,2687.08,2687.08,2687.08,2687.08,100.0,2687.08,2687.08,2687.08,2687.08,100.0
2023-05-17 13:45:00,2692.11,2692.11,2691.8,2691.8,200.0,2692.11,2692.11,2691.8,2691.8,200.0
2023-05-17 13:50:00,2691.8,2691.8,2691.8,2691.8,0.0,2691.8,2691.8,2691.8,2691.8,0.0
2023-05-17 13:55:00,2689.35,2690.99,2689.35,2690.98,414.0,2689.35,2690.99,2689.35,2690.98,414.0
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 14:05:00,2692.42,2692.42,2692.42,2692.42,0.0,2692.42,2692.42,2692.42,2692.42,0.0
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 14:15:00,2692.03,2692.03,2692.03,2692.03,0.0,2692.03,2692.03,2692.03,2692.03,0.0
2023-05-17 14:20:00,2692.14,2692.15,2692.14,2692.14,100.0,2692.14,2692.15,2692.14,2692.14,100.0
2023-05-17 14:25:00,2690.06,2690.06,2690.06,2690.06,100.0,2690.06,2690.06,2690.06,2690.06,100.0
2023-05-17 14:30:00,2689.54,2689.54,2688.26,2689.53,300.0,2689.54,2689.54,2688.26,2689.53,300.0
2023-05-17 14:35:00,2690.72,2690.72,2690.72,2690.72,118.0,2690.72,2690.72,2690.72,2690.72,118.0
2023-05-17 14:40:00,2690.72,2690.72,2690.72,2690.72,0.0,2690.72,2690.72,2690.72,2690.72,0.0
2023-05-17 14:45:00,2691.62,2691.62,2691.62,2691.62,100.0,2691.62,2691.62,2691.62,2691.62,100.0
2023-05-17 14:50:00,2689.5,2689.51,2687.0,2687.0,400.0,2689.5,2689.51,2687.0,2687.0,400.0
2023-05-17 14:55:00,2683.81,2686.23,2683.81,2686.23,200.0,2683.81,2686.23,2683.81,2686.23,200.0
2023-05-17 15:00:00,2685.54,2685.54,2685.53,2685.54,100.0,2685.54,2685.54,2685.53,2685.54,100.0
2023-05-17 15:05:00,2687.31,2687.73,2686.26,2686.26,400.0,2687.31,2687.73,2686.26,2686.26,400.0
2023-05-17 15:10:00,2684.73,2687.73,2684.73,2684.86,803.0,2684.73,2687.73,2684.73,2684.86,803.0
2023-05-17 15:15:00,2686.99,2688.74,2685.94,2688.74,1543.0,2686.99,2688.74,2685.94,2688.74,1543.0
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 15:25:00,2686.46,2686.46,2686.46,2686.46,0.0,2686.46,2686.46,2686.46,2686.46,0.0
2023-05-17 15:30:00,2687.04,2687.11,2686.64,2687.11,300.0,2687.04,2687.11,2686.64,2687.11,300.0
2023-05-17 15:35:00,2686.03,2686.03,2685.27,2685.27,200.0,2686.03,2686.03,2685.27,2685.27,200.0
2023-05-17 15:40:00,2683.61,2683.71,2681.83,2681.83,700.0,2683.61,2683.71,2681.83,2681.83,700.0
2023-05-17 15:45:00,2684.05,2684.05,2681.71,2682.56,935.0,2684.05,2684.05,2681.71,2682.56,935.0
2023-05-17 15:50:00,2681.89,2682.54,2681.85,2682.13,628.0,2681.89,2682.54,2681.85,2682.13,628.0
2023-05-17 15:55:00,2681.86,2683.76,2679.27,2679.27,4697.0,2681.86,2683.76,2679.27,2679.27,4697.0
2023-05-18 09:30:00,2676.39,2681.39,2676.39,2681.39,859.0,2676.39,2681.39,2676.39,2681.39,859.0
2023-05-18 09:35:00,2687.14,2687.14,2687.14,2687.14,100.0,2687.14,2687.14,2687.14,2687.14,100.0
2023-05-18 09:40:00,2674.01,2677.68,2674.01,2677.68,400.0,2674.01,2677.68,2674.01,2677.68,400.0
2023-05-18 09:45:00,2671.11,2671.27,2655.57,2655.57,701.0,2671.11,2671.27,2655.57,2655.57,701.0
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 09:55:00,2655.57,2655.57,2655.57,2655.57,0.0,2655.57,2655.57,2655.57,2655.57,0.0
2023-05-18 10:00:00,2670.0,2670.0,2665.69,2666.99,503.0,2670.0,2670.0,2665.69,2666.99,503.0
2023-05-18 10:05:00,2669.67,2672.51,2666.78,2666.78,780.0,2669.67,2672.51,2666.78,2666.78,780.0
2023-05-18 10:10:00,2673.8,2673.8,2669.18,2670.55,900.0,2673.8,2673.8,2669.18,2670.55,900.0
2023-05-18 10:15:00,2667.12,2670.49,2667.12,2670.49,200.0,2667.12,2670.49,2667.12,2670.49,200.0
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 10:25:00,2668.33,2668.33,2668.33,2668.33,0.0,2668.33,2668.33,2668.33,2668.33,0.0
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 10:35:00,2669.2,2669.2,2669.2,2669.2,0.0,2669.2,2669.2,2669.2,2669.2,0.0
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 10:45:00,2673.57,2673.57,2673.57,2673.57,0.0,2673.57,2673.57,2673.57,2673.57,0.0
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 10:55:00,2672.18,2672.18,2672.18,2672.18,0.0,2672.18,2672.18,2672.18,2672.18,0.0
2023-05-18 11:00:00,2674.37,2674.37,2671.88,2671.88,679.0,2674.37,2674.37,2671.88,2671.88,679.0
2023-05-18 11:05:00,2672.75,2673.51,2671.48,2671.48,524.0,2672.75,2673.51,2671.48,2671.48,524.0
2023-05-18 11:10:00,2670.72,2670.72,2670.38,2670.38,500.0,2670.72,2670.72,2670.38,2670.38,500.0
2023-05-18 11:15:00,2669.27,2669.27,2669.24,2669.26,546.0,2669.27,2669.27,2669.24,2669.26,546.0
2023-05-18 11:20:00,2667.39,2667.39,2661.17,2661.17,301.0,2667.39,2667.39,2661.17,2661.17,301.0
2023-05-18 11:25:00,2661.29,2661.29,2657.57,2658.8,800.0,2661.29,2661.29,2657.57,2658.8,800.0
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 11:35:00,2658.8,2658.8,2658.8,2658.8,0.0,2658.8,2658.8,2658.8,2658.8,0.0
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 11:45:00,2657.57,2657.57,2657.57,2657.57,0.0,2657.57,2657.57,2657.57,2657.57,0.0
2023-05-18 11:50:00,2657.57,2657.57,2657.57,2657.57,0.0,2657.57,2657.57,2657.57,2657.57,0.0
2023-05-18 11:55:00,2656.29,2656.29,2656.29,2656.29,100.0,2656.29,2656.29,2656.29,2656.29,100.0
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 12:05:00,2654.03,2654.03,2654.03,2654.03,0.0,2654.03,2654.03,2654.03,2654.03,0.0
2023-05-18 12:10:00,2656.01,2656.01,2654.57,2654.57,448.0,2656.01,2656.01,2654.57,2654.57,448.0
2023-05-18 12:15:00,2652.14,2652.93,2651.16,2652.36,700.0,2652.14,2652.93,2651.16,2652.36,700.0
2023-05-18 12:20:00,2651.61,2652.65,2650.62,2650.63,767.0,2651.61,2652.65,2650.62,2650.63,767.0
2023-05-18 12:25:00,2650.84,2650.84,2646.89,2646.89,677.0,2650.84,2650.84,2646.89,2646.89,677.0
2023-05-18 12:30:00,2647.05,2647.1,2645.58,2645.58,457.0,2647.05,2647.1,2645.58,2645.58,457.0
2023-05-18 12:35:00,2648.29,2648.29,2645.95,2645.95,200.0,2648.29,2648.29,2645.95,2645.95,200.0
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 12:45:00,2645.95,2645.95,2645.95,2645.95,0.0,2645.95,2645.95,2645.95,2645.95,0.0
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 12:55:00,2645.95,2645.95,2645.95,2645.95,0.0,2645.95,2645.95,2645.95,2645.95,0.0
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 13:05:00,2643.88,2643.88,2643.88,2643.88,0.0,2643.88,2643.88,2643.88,2643.88,0.0
2023-05-18 13:10:00,2643.88,2643.88,2643.88,2643.88,0.0,2643.88,2643.88,2643.88,2643.88,0.0
2023-05-18 13:15:00,2643.88,2643.88,2643.88,2643.88,0.0,2643.88,2643.88,2643.88,2643.88,0.0
2023-05-18 13:20:00,2643.88,2643.88,2643.88,2643.88,0.0,2643.88,2643.88,2643.88,2643.88,0.0
2023-05-18 13:25:00,2645.33,2645.33,2645.33,2645.33,300.0,2645.33,2645.33,2645.33,2645.33,300.0
2023-05-18 13:30:00,2645.33,2645.33,2644.61,2644.62,442.0,2645.33,2645.33,2644.61,2644.62,442.0
2023-05-18 13:35:00,2640.81,2640.94,2639.86,2640.84,500.0,2640.81,2640.94,2639.86,2640.84,500.0
2023-05-18 13:40:00,2637.43,2637.43,2634.3,2636.43,300.0,2637.43,2637.43,2634.3,2636.43,300.0
2023-05-18 13:45:00,2636.42,2638.4,2636.42,2637.45,400.0,2636.42,2638.4,2636.42,2637.45,400.0
2023-05-18 13:50:00,2639.33,2639.33,2639.33,2639.33,170.0,2639.33,2639.33,2639.33,2639.33,170.0
2023-05-18 13:55:00,2637.76,2637.84,2637.75,2637.84,200.0,2637.76,2637.84,2637.75,2637.84,200.0
2023-05-18 14:00:00,2638.38,2640.02,2638.38,2640.02,300.0,2638.38,2640.02,2638.38,2640.02,300.0
2023-05-18 14:05:00,2638.31,2639.43,2637.96,2638.76,600.0,2638.31,2639.43,2637.96,2638.76,600.0
2023-05-18 14:10:00,2638.76,2638.76,2638.76,2638.76,0.0,2638.76,2638.76,2638.76,2638.76,0.0
2023-05-18 14:15:00,2642.13,2642.13,2642.13,2642.13,433.0,2642.13,2642.13,2642.13,2642.13,433.0
2023-05-18 14:20:00,2644.25,2644.25,2644.24,2644.25,100.0,2644.25,2644.25,2644.24,2644.25,100.0
2023-05-18 14:25:00,2642.71,2642.71,2640.58,2640.58,300.0,2642.71,2642.71,2640.58,2640.58,300.0
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 14:35:00,2640.24,2640.24,2640.24,2640.24,0.0,2640.24,2640.24,2640.24,2640.24,0.0
2023-05-18 14:40:00,2639.2,2639.35,2639.2,2639.35,200.0,2639.2,2639.35,2639.2,2639.35,200.0
2023-05-18 14:45:00,2637.24,2642.13,2637.21,2642.13,434.0,2637.24,2642.13,2637.21,2642.13,434.0
2023-05-18 14:50:00,2639.52,2641.26,2639.3,2640.58,400.0,2639.52,2641.26,2639.3,2640.58,400.0
2023-05-18 14:55:00,2641.08,2641.08,2641.08,2641.08,100.0,2641.08,2641.08,2641.08,2641.08,100.0
2023-05-18 15:00:00,2642.52,2642.98,2641.83,2641.83,346.0,2642.52,2642.98,2641.83,2641.83,346.0
2023-05-18 15:05:00,2643.26,2643.26,2642.15,2642.15,300.0,2643.26,2643.26,2642.15,2642.15,300.0
2023-05-18 15:10:00,2643.15,2643.15,2641.3,2642.26,400.0,2643.15,2643.15,2641.3,2642.26,400.0
2023-05-18 15:15:00,2641.07,2642.29,2640.3,2642.29,1113.0,2641.07,2642.29,2640.3,2642.29,1113.0
2023-05-18 15:20:00,2641.33,2641.84,2640.87,2640.87,500.0,2641.33,2641.84,2640.87,2640.87,500.0
2023-05-18 15:25:00,2640.27,2641.91,2639.28,2639.28,741.0,2640.27,2641.91,2639.28,2639.28,741.0
2023-05-18 15:30:00,2640.43,2640.43,2640.43,2640.43,100.0,2640.43,2640.43,2640.43,2640.43,100.0
2023-05-18 15:35:00,2637.89,2637.89,2636.5,2636.5,300.0,2637.89,2637.89,2636.5,2636.5,300.0
2023-05-18 15:40:00,2636.96,2642.33,2636.96,2641.57,748.0,2636.96,2642.33,2636.96,2641.57,748.0
2023-05-18 15:45:00,2641.55,2648.38,2641.55,2648.37,1235.0,2641.55,2648.38,2641.55,2648.37,1235.0
2023-05-18 15:50:00,2647.57,2650.57,2647.57,2648.46,1601.0,2647.57,2650.57,2647.57,2648.46,1601.0
2023-05-18 15:55:00,2649.04,2649.59,2645.01,2645.75,4789.0,2649.04,2649.59,2645.01,2645.75,4789.0
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 09:35:00,2649.0,2649.0,2649.0,2649.0,0.0,2649.0,2649.0,2649.0,2649.0,0.0
2023-05-19 09:40:00,2634.34,2636.36,2634.34,2636.36,890.0,2634.34,2636.36,2634.34,2636.36,890.0
2023-05-19 09:45:00,2638.64,2644.49,2638.64,2644.49,200.0,2638.64,2644.49,2638.64,2644.49,200.0
2023-05-19 09:50:00,2649.31,2650.01,2644.37,2650.01,600.0,2649.31,2650.01,2644.37,2650.01,600.0
2023-05-19 09:55:00,2644.75,2644.75,2644.21,2644.21,833.0,2644.75,2644.75,2644.21,2644.21,833.0
2023-05-19 10:00:00,2644.52,2648.62,2643.94,2648.62,1200.0,2644.52,2648.62,2643.94,2648.62,1200.0
2023-05-19 10:05:00,2649.65,2657.19,2648.92,2652.63,533.0,2649.65,2657.19,2648.92,2652.63,533.0
2023-05-19 10:10:00,2655.24,2656.47,2653.04,2655.56,2203.0,2655.24,2656.47,2653.04,2655.56,2203.0
2023-05-19 10:15:00,2657.38,2657.38,2653.01,2653.36,1006.0,2657.38,2657.38,2653.01,2653.36,1006.0
2023-05-19 10:20:00,2648.06,2649.3,2648.06,2649.3,447.0,2648.06,2649.3,2648.06,2649.3,447.0
2023-05-19 10:25:00,2643.64,2643.64,2642.08,2642.09,200.0,2643.64,2643.64,2642.08,2642.09,200.0
2023-05-19 10:30:00,2642.09,2642.09,2642.09,2642.09,0.0,2642.09,2642.09,2642.09,2642.09,0.0
2023-05-19 10:35:00,2642.49,2642.68,2642.49,2642.68,300.0,2642.49,2642.68,2642.49,2642.68,300.0
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 10:45:00,2642.68,2642.68,2642.68,2642.68,0.0,2642.68,2642.68,2642.68,2642.68,0.0
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 10:55:00,2640.34,2640.34,2640.34,2640.34,0.0,2640.34,2640.34,2640.34,2640.34,0.0
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 11:05:00,2638.1,2638.1,2638.1,2638.1,0.0,2638.1,2638.1,2638.1,2638.1,0.0
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 11:15:00,2636.81,2636.81,2636.81,2636.81,0.0,2636.81,2636.81,2636.81,2636.81,0.0
2023-05-19 11:20:00,2636.81,2636.81,2636.81,2636.81,0.0,2636.81,2636.81,2636.81,2636.81,0.0
2023-05-19 11:25:00,2636.81,2636.81,2636.81,2636.81,0.0,2636.81,2636.81,2636.81,2636.81,0.0
2023-05-19 11:30:00,2636.0,2636.0,2636.0,2636.0,100.0,2636.0,2636.0,2636.0,2636.0,100.0
2023-05-19 11:35:00,2632.37,2632.37,2630.58,2630.59,300.0,2632.37,2632.37,2630.58,2630.59,300.0
2023-05-19 11:40:00,2631.92,2634.63,2629.76,2634.63,700.0,2631.92,2634.63,2629.76,2634.63,700.0
2023-05-19 11:45:00,2640.0,2640.47,2639.65,2640.47,500.0,2640.0,2640.47,2639.65,2640.47,500.0
2023-05-19 11:50:00,2640.47,2640.47,2640.47,2640.47,0.0,2640.47,2640.47,2640.47,2640.47,0.0
2023-05-19 11:55:00,2644.07,2644.07,2644.06,2644.07,100.0,2644.07,2644.07,2644.06,2644.07,100.0
2023-05-19 12:00:00,2644.07,2644.07,2644.07,2644.07,0.0,2644.07,2644.07,2644.07,2644.07,0.0
2023-05-19 12:05:00,2644.0,2645.07,2644.0,2645.07,300.0,2644.0,2645.07,2644.0,2645.07,300.0
2023-05-19 12:10:00,2646.42,2646.42,2646.42,2646.42,114.0,2646.42,2646.42,2646.42,2646.42,114.0
2023-05-19 12:15:00,2643.3,2643.3,2643.3,2643.3,100.0,2643.3,2643.3,2643.3,2643.3,100.0
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 12:25:00,2646.27,2646.27,2646.27,2646.27,0.0,2646.27,2646.27,2646.27,2646.27,0.0
2023-05-19 12:30:00,2646.27,2646.27,2646.27,2646.27,0.0,2646.27,2646.27,2646.27,2646.27,0.0
2023-05-19 12:35:00,2644.63,2646.89,2644.62,2645.79,916.0,2644.63,2646.89,2644.62,2645.79,916.0
2023-05-19 12:40:00,2644.81,2645.06,2642.07,2645.06,1115.0,2644.81,2645.06,2642.07,2645.06,1115.0
2023-05-19 12:45:00,2643.55,2643.56,2643.55,2643.55,100.0,2643.55,2643.56,2643.55,2643.55,100.0
2023-05-19 12:50:00,2646.63,2646.64,2646.63,2646.63,100.0,2646.63,2646.64,2646.63,2646.63,100.0
2023-05-19 12:55:00,2646.31,2646.93,2645.64,2645.85,507.0,2646.31,2646.93,2645.64,2645.85,507.0
2023-05-19 13:00:00,2646.78,2646.78,2646.78,2646.78,100.0,2646.78,2646.78,2646.78,2646.78,100.0
2023-05-19 13:05:00,2650.24,2650.24,2650.24,2650.24,152.0,2650.24,2650.24,2650.24,2650.24,152.0
2023-05-19 13:10:00,2650.52,2650.52,2650.51,2650.52,100.0,2650.52,2650.52,2650.51,2650.52,100.0
2023-05-19 13:15:00,2650.49,2650.49,2650.36,2650.36,200.0,2650.49,2650.49,2650.36,2650.36,200.0
2023-05-19 13:20:00,2650.36,2650.36,2650.36,2650.36,0.0,2650.36,2650.36,2650.36,2650.36,0.0
2023-05-19 13:25:00,2652.19,2652.19,2652.19,2652.19,203.0,2652.19,2652.19,2652.19,2652.19,203.0
2023-05-19 13:30:00,2653.93,2653.93,2652.39,2652.39,200.0,2653.93,2653.93,2652.39,2652.39,200.0
2023-05-19 13:35:00,2652.21,2652.21,2648.86,2651.77,300.0,2652.21,2652.21,2648.86,2651.77,300.0
2023-05-19 13:40:00,2650.22,2650.8,2650.22,2650.8,200.0,2650.22,2650.8,2650.22,2650.8,200.0
2023-05-19 13:45:00,2647.68,2647.68,2647.68,2647.68,100.0,2647.68,2647.68,2647.68,2647.68,100.0
2023-05-19 13:50:00,2647.68,2647.68,2647.68,2647.68,0.0,2647.68,2647.68,2647.68,2647.68,0.0
2023-05-19 13:55:00,2647.05,2647.05,2643.72,2643.72,400.0,2647.05,2647.05,2643.72,2643.72,400.0
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 14:05:00,2643.72,2643.72,2643.72,2643.72,0.0,2643.72,2643.72,2643.72,2643.72,0.0
2023-05-19 14:10:00,2644.77,2644.77,2644.77,2644.77,200.0,2644.77,2644.77,2644.77,2644.77,200.0
2023-05-19 14:15:00,2641.83,2641.83,2640.07,2640.09,327.0,2641.83,2641.83,2640.07,2640.09,327.0
2023-05-19 14:20:00,2640.09,2640.09,2640.09,2640.09,0.0,2640.09,2640.09,2640.09,2640.09,0.0
2023-05-19 14:25:00,2639.87,2639.91,2639.86,2639.91,500.0,2639.87,2639.91,2639.86,2639.91,500.0
2023-05-19 14:30:00,2640.85,2640.85,2640.84,2640.84,300.0,2640.85,2640.85,2640.84,2640.84,300.0
2023-05-19 14:35:00,2643.41,2643.47,2643.41,2643.47,200.0,2643.41,2643.47,2643.41,2643.47,200.0
2023-05-19 14:40:00,2643.47,2643.47,2643.47,2643.47,0.0,2643.47,2643.47,2643.47,2643.47,0.0
2023-05-19 14:45:00,2649.09,2649.09,2644.46,2644.46,500.0,2649.09,2649.09,2644.46,2644.46,500.0
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 14:55:00,2646.59,2646.59,2646.59,2646.59,0.0,2646.59,2646.59,2646.59,2646.59,0.0
2023-05-19 15:00:00,2646.52,2647.32,2646.52,2646.92,504.0,2646.52,2647.32,2646.52,2646.92,504.0
2023-05-19 15:05:00,2642.27,2643.97,2641.4,2641.41,310.0,2642.27,2643.97,2641.4,2641.41,310.0
2023-05-19 15:10:00,2643.14,2644.57,2643.14,2644.57,307.0,2643.14,2644.57,2643.14,2644.57,307.0
2023-05-19 15:15:00,2642.62,2644.79,2642.62,2643.28,300.0,2642.62,2644.79,2642.62,2643.28,300.0
2023-05-19 15:20:00,2643.22,2643.22,2642.95,2642.95,300.0,2643.22,2643.22,2642.95,2642.95,300.0
2023-05-19 15:25:00,2643.47,2645.29,2642.5,2643.31,1478.0,2643.47,2645.29,2642.5,2643.31,1478.0
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 15:35:00,2642.98,2642.98,2642.98,2642.98,0.0,2642.98,2642.98,2642.98,2642.98,0.0
2023-05-19 15:40:00,2646.82,2650.14,2646.82,2649.27,500.0,2646.82,2650.14,2646.82,2649.27,500.0
2023-05-19 15:45:00,2650.18,2650.18,2650.12,2650.12,200.0,2650.18,2650.18,2650.12,2650.12,200.0
2023-05-19 15:50:00,2649.99,2649.99,2648.01,2649.67,1250.0,2649.99,2649.99,2648.01,2649.67,1250.0
2023-05-19 15:55:00,2650.45,2655.78,2650.29,2651.01,5801.0,2650.45,2655.78,2650.29,2651.01,5801.0
2023-05-22 09:30:00,2671.25,2679.5,2671.25,2676.42,1894.0,2671.25,2679.5,2671.25,2676.42,1894.0
2023-05-22 09:35:00,2670.02,2670.09,2670.01,2670.01,601.0,2670.02,2670.09,2670.01,2670.01,601.0
2023-05-22 09:40:00,2669.68,2669.68,2669.68,2669.68,197.0,2669.68,2669.68,2669.68,2669.68,197.0
2023-05-22 09:45:00,2670.41,2670.41,2670.41,2670.41,100.0,2670.41,2670.41,2670.41,2670.41,100.0
2023-05-22 09:50:00,2660.99,2661.74,2651.41,2651.41,1000.0,2660.99,2661.74,2651.41,2651.41,1000.0
2023-05-22 09:55:00,2644.67,2645.28,2643.68,2645.28,300.0,2644.67,2645.28,2643.68,2645.28,300.0
2023-05-22 10:00:00,2642.01,2642.01,2633.64,2634.73,2137.0,2642.01,2642.01,2633.64,2634.73,2137.0
2023-05-22 10:05:00,2633.1,2637.23,2630.42,2636.1,819.0,2633.1,2637.23,2630.42,2636.1,819.0
2023-05-22 10:10:00,2631.95,2635.0,2630.29,2635.0,507.0,2631.95,2635.0,2630.29,2635.0,507.0
2023-05-22 10:15:00,2635.0,2637.62,2628.81,2631.97,1050.0,2635.0,2637.62,2628.81,2631.97,1050.0
2023-05-22 10:20:00,2627.92,2630.42,2625.11,2626.53,1557.0,2627.92,2630.42,2625.11,2626.53,1557.0
2023-05-22 10:25:00,2627.2,2627.2,2625.6,2625.6,300.0,2627.2,2627.2,2625.6,2625.6,300.0
2023-05-22 10:30:00,2630.33,2632.38,2630.32,2632.38,200.0,2630.33,2632.38,2630.32,2632.38,200.0
2023-05-22 10:35:00,2634.11,2636.88,2624.75,2624.75,1600.0,2634.11,2636.88,2624.75,2624.75,1600.0
2023-05-22 10:40:00,2624.75,2624.75,2624.75,2624.75,0.0,2624.75,2624.75,2624.75,2624.75,0.0
2023-05-22 10:45:00,2627.96,2627.96,2620.18,2622.06,500.0,2627.96,2627.96,2620.18,2622.06,500.0
2023-05-22 10:50:00,2626.92,2628.96,2626.92,2628.96,200.0,2626.92,2628.96,2626.92,2628.96,200.0
2023-05-22 10:55:00,2627.0,2630.0,2623.85,2628.75,954.0,2627.0,2630.0,2623.85,2628.75,954.0
2023-05-22 11:00:00,2630.38,2632.65,2630.38,2632.65,2306.0,2630.38,2632.65,2630.38,2632.65,2306.0
2023-05-22 11:05:00,2636.55,2641.11,2636.54,2638.46,400.0,2636.55,2641.11,2636.54,2638.46,400.0
2023-05-22 11:10:00,2637.58,2638.54,2636.64,2638.54,300.0,2637.58,2638.54,2636.64,2638.54,300.0
2023-05-22 11:15:00,2634.56,2634.56,2630.33,2630.34,600.0,2634.56,2634.56,2630.33,2630.34,600.0
2023-05-22 11:20:00,2630.34,2630.34,2630.34,2630.34,0.0,2630.34,2630.34,2630.34,2630.34,0.0
2023-05-22 11:25:00,2633.33,2634.46,2625.67,2625.67,1832.0,2633.33,2634.46,2625.67,2625.67,1832.0
2023-05-22 11:30:00,2628.53,2628.57,2626.84,2626.84,600.0,2628.53,2628.57,2626.84,2626.84,600.0
2023-05-22 11:35:00,2627.52,2627.52,2624.71,2624.71,400.0,2627.52,2627.52,2624.71,2624.71,400.0
2023-05-22 11:40:00,2624.7,2624.7,2622.72,2622.72,500.0,2624.7,2624.7,2622.72,2622.72,500.0
2023-05-22 11:45:00,2621.21,2621.92,2621.21,2621.92,300.0,2621.21,2621.92,2621.21,2621.92,300.0
2023-05-22 11:50:00,2626.5,2627.09,2626.5,2627.09,203.0,2626.5,2627.09,2626.5,2627.09,203.0
2023-05-22 11:55:00,2628.59,2631.56,2628.58,2631.56,500.0,2628.59,2631.56,2628.58,2631.56,500.0
2023-05-22 12:00:00,2627.03,2629.76,2627.03,2629.76,200.0,2627.03,2629.76,2627.03,2629.76,200.0
2023-05-22 12:05:00,2629.1,2629.1,2625.44,2625.44,600.0,2629.1,2629.1,2625.44,2625.44,600.0
2023-05-22 12:10:00,2624.42,2624.42,2624.42,2624.42,100.0,2624.42,2624.42,2624.42,2624.42,100.0
2023-05-22 12:15:00,2621.89,2621.89,2621.89,2621.89,100.0,2621.89,2621.89,2621.89,2621.89,100.0
2023-05-22 12:20:00,2622.2,2622.2,2622.2,2622.2,100.0,2622.2,2622.2,2622.2,2622.2,100.0
2023-05-22 12:25:00,2621.07,2621.07,2618.53,2619.96,924.0,2621.07,2621.07,2618.53,2619.96,924.0
2023-05-22 12:30:00,2619.96,2619.96,2619.96,2619.96,0.0,2619.96,2619.96,2619.96,2619.96,0.0
2023-05-22 12:35:00,2623.2,2623.2,2622.9,2622.9,200.0,2623.2,2623.2,2622.9,2622.9,200.0
2023-05-22 12:40:00,2617.93,2625.62,2617.93,2618.98,300.0,2617.93,2625.62,2617.93,2618.98,300.0
2023-05-22 12:45:00,2617.8,2617.8,2617.8,2617.8,100.0,2617.8,2617.8,2617.8,2617.8,100.0
2023-05-22 12:50:00,2621.5,2621.5,2617.19,2621.09,500.0,2621.5,2621.5,2617.19,2621.09,500.0
2023-05-22 12:55:00,2621.22,2623.45,2620.51,2620.67,700.0,2621.22,2623.45,2620.51,2620.67,700.0
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 13:05:00,2620.67,2620.67,2620.67,2620.67,0.0,2620.67,2620.67,2620.67,2620.67,0.0
2023-05-22 13:10:00,2621.12,2622.58,2621.12,2622.58,400.0,2621.12,2622.58,2621.12,2622.58,400.0
2023-05-22 13:15:00,2621.96,2623.0,2621.96,2623.0,300.0,2621.96,2623.0,2621.96,2623.0,300.0
2023-05-22 13:20:00,2623.0,2623.0,2623.0,2623.0,0.0,2623.0,2623.0,2623.0,2623.0,0.0
2023-05-22 13:25:00,2623.94,2627.86,2622.99,2627.86,700.0,2623.94,2627.86,2622.99,2627.86,700.0
2023-05-22 13:30:00,2622.67,2623.02,2622.24,2622.24,400.0,2622.67,2623.02,2622.24,2622.24,400.0
2023-05-22 13:35:00,2625.5,2626.55,2625.5,2626.55,600.0,2625.5,2626.55,2625.5,2626.55,600.0
2023-05-22 13:40:00,2629.64,2629.65,2623.11,2624.64,593.0,2629.64,2629.65,2623.11,2624.64,593.0
2023-05-22 13:45:00,2625.37,2625.37,2625.37,2625.37,100.0,2625.37,2625.37,2625.37,2625.37,100.0
2023-05-22 13:50:00,2626.94,2626.94,2625.04,2626.24,403.0,2626.94,2626.94,2625.04,2626.24,403.0
2023-05-22 13:55:00,2623.45,2626.54,2623.43,2623.81,400.0,2623.45,2626.54,2623.43,2623.81,400.0
2023-05-22 14:00:00,2624.02,2624.23,2622.23,2623.55,400.0,2624.02,2624.23,2622.23,2623.55,400.0
2023-05-22 14:05:00,2624.42,2624.42,2622.61,2622.61,400.0,2624.42,2624.42,2622.61,2622.61,400.0
2023-05-22 14:10:00,2622.93,2622.93,2621.76,2621.76,200.0,2622.93,2622.93,2621.76,2621.76,200.0
2023-05-22 14:15:00,2625.14,2625.8,2623.42,2623.43,800.0,2625.14,2625.8,2623.42,2623.43,800.0
2023-05-22 14:20:00,2623.43,2623.43,2623.43,2623.43,0.0,2623.43,2623.43,2623.43,2623.43,0.0
2023-05-22 14:25:00,2623.22,2624.98,2621.21,2624.98,900.0,2623.22,2624.98,2621.21,2624.98,900.0
2023-05-22 14:30:00,2625.36,2627.74,2625.36,2627.11,692.0,2625.36,2627.74,2625.36,2627.11,692.0
2023-05-22 14:35:00,2626.64,2626.64,2626.64,2626.64,100.0,2626.64,2626.64,2626.64,2626.64,100.0
2023-05-22 14:40:00,2624.39,2625.77,2624.38,2625.77,300.0,2624.39,2625.77,2624.38,2625.77,300.0
2023-05-22 14:45:00,2626.92,2631.16,2625.87,2631.16,500.0,2626.92,2631.16,2625.87,2631.16,500.0
2023-05-22 14:50:00,2633.63,2633.63,2630.54,2630.55,600.0,2633.63,2633.63,2630.54,2630.55,600.0
2023-05-22 14:55:00,2628.37,2628.37,2628.36,2628.37,145.0,2628.37,2628.37,2628.36,2628.37,145.0
2023-05-22 15:00:00,2632.09,2635.12,2632.09,2632.31,600.0,2632.09,2635.12,2632.09,2632.31,600.0
2023-05-22 15:05:00,2626.53,2628.32,2625.57,2628.32,700.0,2626.53,2628.32,2625.57,2628.32,700.0
2023-05-22 15:10:00,2629.5,2630.82,2629.5,2629.96,300.0,2629.5,2630.82,2629.5,2629.96,300.0
2023-05-22 15:15:00,2630.78,2630.78,2628.16,2628.16,770.0,2630.78,2630.78,2628.16,2628.16,770.0
2023-05-22 15:20:00,2627.11,2627.5,2620.25,2623.01,2687.0,2627.11,2627.5,2620.25,2623.01,2687.0
2023-05-22 15:25:00,2624.18,2627.94,2624.18,2626.28,601.0,2624.18,2627.94,2624.18,2626.28,601.0
2023-05-22 15:30:00,2624.62,2624.62,2621.16,2623.7,600.0,2624.62,2624.62,2621.16,2623.7,600.0
2023-05-22 15:35:00,2624.67,2626.94,2624.67,2626.3,736.0,2624.67,2626.94,2624.67,2626.3,736.0
2023-05-22 15:40:00,2626.5,2626.85,2623.99,2624.0,800.0,2626.5,2626.85,2623.99,2624.0,800.0
2023-05-22 15:45:00,2622.7,2622.7,2619.82,2619.82,1200.0,2622.7,2622.7,2619.82,2619.82,1200.0
2023-05-22 15:50:00,2620.17,2623.61,2619.47,2621.08,1885.0,2620.17,2623.61,2619.47,2621.08,1885.0
2023-05-22 15:55:00,2618.93,2621.92,2617.0,2617.03,3957.0,2618.93,2621.92,2617.0,2617.03,3957.0
2023-05-23 09:30:00,2492.01,2518.28,2474.52,2518.28,14246.0,2492.01,2518.28,2474.52,2518.28,14246.0
2023-05-23 09:35:00,2510.32,2539.81,2497.85,2526.8,5447.0,2510.32,2539.81,2497.85,2526.8,5447.0
2023-05-23 09:40:00,2528.36,2529.24,2501.68,2515.52,6044.0,2528.36,2529.24,2501.68,2515.52,6044.0
2023-05-23 09:45:00,2515.74,2518.01,2505.09,2508.13,2000.0,2515.74,2518.01,2505.09,2508.13,2000.0
2023-05-23 09:50:00,2503.5,2508.07,2498.35,2506.31,3071.0,2503.5,2508.07,2498.35,2506.31,3071.0
2023-05-23 09:55:00,2510.75,2520.15,2501.32,2516.65,3265.0,2510.75,2520.15,2501.32,2516.65,3265.0
2023-05-23 10:00:00,2513.86,2525.0,2502.92,2525.0,10771.0,2513.86,2525.0,2502.92,2525.0,10771.0
2023-05-23 10:05:00,2525.01,2529.2,2516.63,2522.83,3205.0,2525.01,2529.2,2516.63,2522.83,3205.0
2023-05-23 10:10:00,2523.47,2530.0,2519.73,2530.0,3490.0,2523.47,2530.0,2519.73,2530.0,3490.0
2023-05-23 10:15:00,2532.95,2540.0,2531.49,2540.0,1420.0,2532.95,2540.0,2531.49,2540.0,1420.0
2023-05-23 10:20:00,2535.01,2538.71,2527.75,2532.83,4606.0,2535.01,2538.71,2527.75,2532.83,4606.0
2023-05-23 10:25:00,2532.49,2538.21,2530.04,2538.21,1900.0,2532.49,2538.21,2530.04,2538.21,1900.0
2023-05-23 10:30:00,2537.84,2548.25,2537.63,2540.05,2029.0,2537.84,2548.25,2537.63,2540.05,2029.0
2023-05-23 10:35:00,2542.39,2543.59,2537.72,2537.87,3025.0,2542.39,2543.59,2537.72,2537.87,3025.0
2023-05-23 10:40:00,2536.73,2537.48,2534.92,2535.62,500.0,2536.73,2537.48,2534.92,2535.62,500.0
2023-05-23 10:45:00,2529.5,2537.05,2527.17,2533.68,2511.0,2529.5,2537.05,2527.17,2533.68,2511.0
2023-05-23 10:50:00,2528.6,2528.6,2515.55,2515.57,700.0,2528.6,2528.6,2515.55,2515.57,700.0
2023-05-23 10:55:00,2515.61,2515.61,2483.99,2488.96,4257.0,2515.61,2515.61,2483.99,2488.96,4257.0
2023-05-23 11:00:00,2490.0,2497.7,2489.92,2495.42,3015.0,2490.0,2497.7,2489.92,2495.42,3015.0
2023-05-23 11:05:00,2497.83,2497.83,2482.84,2482.84,1100.0,2497.83,2497.83,2482.84,2482.84,1100.0
2023-05-23 11:10:00,2484.25,2489.97,2480.0,2480.49,2551.0,2484.25,2489.97,2480.0,2480.49,2551.0
2023-05-23 11:15:00,2483.97,2485.97,2481.09,2483.02,1030.0,2483.97,2485.97,2481.09,2483.02,1030.0
2023-05-23 11:20:00,2478.43,2486.22,2478.43,2486.22,1610.0,2478.43,2486.22,2478.43,2486.22,1610.0
2023-05-23 11:25:00,2483.02,2487.34,2482.78,2487.34,800.0,2483.02,2487.34,2482.78,2487.34,800.0
2023-05-23 11:30:00,2482.34,2483.74,2475.57,2477.97,1743.0,2482.34,2483.74,2475.57,2477.97,1743.0
2023-05-23 11:35:00,2478.74,2479.63,2464.5,2465.05,1284.0,2478.74,2479.63,2464.5,2465.05,1284.0
2023-05-23 11:40:00,2468.47,2474.4,2468.47,2474.4,1660.0,2468.47,2474.4,2468.47,2474.4,1660.0
2023-05-23 11:45:00,2475.63,2483.29,2474.16,2479.91,4067.0,2475.63,2483.29,2474.16,2479.91,4067.0
2023-05-23 11:50:00,2481.25,2481.25,2475.25,2475.25,3210.0,2481.25,2481.25,2475.25,2475.25,3210.0
2023-05-23 11:55:00,2475.06,2476.96,2474.29,2476.95,528.0,2475.06,2476.96,2474.29,2476.95,528.0
2023-05-23 12:00:00,2477.26,2481.12,2477.26,2479.95,2518.0,2477.26,2481.12,2477.26,2479.95,2518.0
2023-05-23 12:05:00,2482.94,2485.29,2481.0,2481.14,2420.0,2482.94,2485.29,2481.0,2481.14,2420.0
2023-05-23 12:10:00,2479.29,2480.99,2475.15,2475.16,1054.0,2479.29,2480.99,2475.15,2475.16,1054.0
2023-05-23 12:15:00,2475.0,2476.67,2471.64,2476.05,1287.0,2475.0,2476.67,2471.64,2476.05,1287.0
2023-05-23 12:20:00,2473.18,2474.26,2471.41,2472.0,1358.0,2473.18,2474.26,2471.41,2472.0,1358.0
2023-05-23 12:25:00,2470.0,2470.13,2467.34,2467.43,1334.0,2470.0,2470.13,2467.34,2467.43,1334.0
2023-05-23 12:30:00,2466.45,2468.23,2465.76,2465.76,300.0,2466.45,2468.23,2465.76,2465.76,300.0
2023-05-23 12:35:00,2470.0,2470.0,2462.82,2464.97,3755.0,2470.0,2470.0,2462.82,2464.97,3755.0
2023-05-23 12:40:00,2462.57,2466.37,2462.57,2465.33,2660.0,2462.57,2466.37,2462.57,2465.33,2660.0
2023-05-23 12:45:00,2463.64,2463.89,2458.11,2458.11,800.0,2463.64,2463.89,2458.11,2458.11,800.0
2023-05-23 12:50:00,2455.02,2455.17,2451.88,2454.67,1206.0,2455.02,2455.17,2451.88,2454.67,1206.0
2023-05-23 12:55:00,2453.42,2458.57,2453.42,2458.57,1100.0,2453.42,2458.57,2453.42,2458.57,1100.0
2023-05-23 13:00:00,2463.0,2463.01,2452.88,2452.88,1842.0,2463.0,2463.01,2452.88,2452.88,1842.0
2023-05-23 13:05:00,2453.92,2459.01,2453.92,2458.4,810.0,2453.92,2459.01,2453.92,2458.4,810.0
2023-05-23 13:10:00,2462.42,2462.42,2454.94,2454.95,911.0,2462.42,2462.42,2454.94,2454.95,911.0
2023-05-23 13:15:00,2460.01,2460.01,2457.44,2457.45,769.0,2460.01,2460.01,2457.44,2457.45,769.0
2023-05-23 13:20:00,2456.35,2456.35,2451.94,2451.94,760.0,2456.35,2456.35,2451.94,2451.94,760.0
2023-05-23 13:25:00,2453.38,2453.38,2437.19,2437.19,3747.0,2453.38,2453.38,2437.19,2437.19,3747.0
2023-05-23 13:30:00,2438.05,2439.62,2435.32,2437.61,1471.0,2438.05,2439.62,2435.32,2437.61,1471.0
2023-05-23 13:35:00,2441.66,2445.64,2441.66,2444.45,500.0,2441.66,2445.64,2441.66,2444.45,500.0
2023-05-23 13:40:00,2444.91,2447.07,2444.91,2445.49,1206.0,2444.91,2447.07,2444.91,2445.49,1206.0
2023-05-23 13:45:00,2445.97,2446.13,2443.79,2444.95,1100.0,2445.97,2446.13,2443.79,2444.95,1100.0
2023-05-23 13:50:00,2441.05,2441.05,2438.28,2438.28,2098.0,2441.05,2441.05,2438.28,2438.28,2098.0
2023-05-23 13:55:00,2441.54,2441.54,2441.19,2441.19,200.0,2441.54,2441.54,2441.19,2441.19,200.0
2023-05-23 14:00:00,2440.53,2440.53,2437.37,2437.37,500.0,2440.53,2440.53,2437.37,2437.37,500.0
2023-05-23 14:05:00,2435.1,2435.1,2432.36,2432.36,900.0,2435.1,2435.1,2432.36,2432.36,900.0
2023-05-23 14:10:00,2434.59,2442.48,2434.56,2439.89,802.0,2434.59,2442.48,2434.56,2439.89,802.0
2023-05-23 14:15:00,2438.74,2440.69,2436.78,2437.35,1000.0,2438.74,2440.69,2436.78,2437.35,1000.0
2023-05-23 14:20:00,2437.0,2437.0,2433.01,2433.01,1087.0,2437.0,2437.0,2433.01,2433.01,1087.0
2023-05-23 14:25:00,2433.19,2439.01,2432.37,2437.64,1988.0,2433.19,2439.01,2432.37,2437.64,1988.0
2023-05-23 14:30:00,2434.36,2438.0,2434.36,2435.03,701.0,2434.36,2438.0,2434.36,2435.03,701.0
2023-05-23 14:35:00,2436.14,2436.14,2436.14,2436.14,122.0,2436.14,2436.14,2436.14,2436.14,122.0
2023-05-23 14:40:00,2432.34,2432.34,2427.66,2427.9,1000.0,2432.34,2432.34,2427.66,2427.9,1000.0
2023-05-23 14:45:00,2426.89,2426.89,2424.14,2424.14,410.0,2426.89,2426.89,2424.14,2424.14,410.0
2023-05-23 14:50:00,2423.97,2426.37,2423.45,2424.79,1128.0,2423.97,2426.37,2423.45,2424.79,1128.0
2023-05-23 14:55:00,2425.72,2425.72,2424.57,2424.71,1599.0,2425.72,2425.72,2424.57,2424.71,1599.0
2023-05-23 15:00:00,2424.48,2430.49,2424.06,2430.49,1100.0,2424.48,2430.49,2424.06,2430.49,1100.0
2023-05-23 15:05:00,2432.4,2434.41,2429.0,2432.2,1247.0,2432.4,2434.41,2429.0,2432.2,1247.0
2023-05-23 15:10:00,2433.03,2437.31,2431.82,2437.31,3277.0,2433.03,2437.31,2431.82,2437.31,3277.0
2023-05-23 15:15:00,2438.39,2441.05,2437.88,2438.9,1487.0,2438.39,2441.05,2437.88,2438.9,1487.0
2023-05-23 15:20:00,2436.85,2441.39,2434.24,2441.39,1600.0,2436.85,2441.39,2434.24,2441.39,1600.0
2023-05-23 15:25:00,2441.93,2446.23,2441.93,2446.23,1200.0,2441.93,2446.23,2441.93,2446.23,1200.0
2023-05-23 15:30:00,2446.5,2452.35,2443.0,2447.64,3137.0,2446.5,2452.35,2443.0,2447.64,3137.0
2023-05-23 15:35:00,2453.05,2457.91,2451.34,2453.83,3840.0,2453.05,2457.91,2451.34,2453.83,3840.0
2023-05-23 15:40:00,2455.28,2457.17,2451.93,2453.81,1509.0,2455.28,2457.17,2451.93,2453.81,1509.0
2023-05-23 15:45:00,2452.58,2456.52,2450.09,2452.27,6381.0,2452.58,2456.52,2450.09,2452.27,6381.0
2023-05-23 15:50:00,2453.64,2453.64,2448.1,2450.62,3820.0,2453.64,2453.64,2448.1,2450.62,3820.0
2023-05-23 15:55:00,2450.97,2464.37,2450.1,2464.37,22283.0,2450.97,2464.37,2450.1,2464.37,22283.0
2023-05-24 09:30:00,2463.41,2474.74,2444.98,2444.98,3186.0,2463.41,2474.74,2444.98,2444.98,3186.0
2023-05-24 09:35:00,2438.67,2444.93,2436.1,2436.36,3168.0,2438.67,2444.93,2436.1,2436.36,3168.0
2023-05-24 09:40:00,2437.03,2440.65,2437.02,2440.65,911.0,2437.03,2440.65,2437.02,2440.65,911.0
2023-05-24 09:45:00,2445.43,2448.98,2444.61,2448.98,400.0,2445.43,2448.98,2444.61,2448.98,400.0
2023-05-24 09:50:00,2452.99,2453.03,2450.17,2450.45,700.0,2452.99,2453.03,2450.17,2450.45,700.0
2023-05-24 09:55:00,2448.55,2448.56,2438.25,2438.26,1274.0,2448.55,2448.56,2438.25,2438.26,1274.0
2023-05-24 10:00:00,2438.26,2438.26,2438.26,2438.26,0.0,2438.26,2438.26,2438.26,2438.26,0.0
2023-05-24 10:05:00,2435.17,2438.1,2435.17,2438.1,600.0,2435.17,2438.1,2435.17,2438.1,600.0
2023-05-24 10:10:00,2443.86,2452.95,2443.85,2451.94,1200.0,2443.86,2452.95,2443.85,2451.94,1200.0
2023-05-24 10:15:00,2453.17,2455.88,2452.33,2455.88,1600.0,2453.17,2455.88,2452.33,2455.88,1600.0
2023-05-24 10:20:00,2451.19,2454.44,2448.07,2450.31,1394.0,2451.19,2454.44,2448.07,2450.31,1394.0
2023-05-24 10:25:00,2448.35,2453.95,2447.72,2453.95,1393.0,2448.35,2453.95,2447.72,2453.95,1393.0
2023-05-24 10:30:00,2450.55,2452.7,2449.29,2452.61,6331.0,2450.55,2452.7,2449.29,2452.61,6331.0
2023-05-24 10:35:00,2452.69,2456.11,2449.66,2449.76,1829.0,2452.69,2456.11,2449.66,2449.76,1829.0
2023-05-24 10:40:00,2449.76,2449.76,2449.76,2449.76,0.0,2449.76,2449.76,2449.76,2449.76,0.0
2023-05-24 10:45:00,2446.9,2446.9,2446.2,2446.2,300.0,2446.9,2446.9,2446.2,2446.2,300.0
2023-05-24 10:50:00,2440.36,2440.36,2440.35,2440.36,199.0,2440.36,2440.36,2440.35,2440.36,199.0
2023-05-24 10:55:00,2441.0,2447.2,2441.0,2447.2,1229.0,2441.0,2447.2,2441.0,2447.2,1229.0
2023-05-24 11:00:00,2447.14,2447.14,2442.45,2442.45,400.0,2447.14,2447.14,2442.45,2442.45,400.0
2023-05-24 11:05:00,2442.93,2443.3,2442.92,2443.02,400.0,2442.93,2443.3,2442.92,2443.02,400.0
2023-05-24 11:10:00,2444.47,2446.1,2444.47,2446.1,300.0,2444.47,2446.1,2444.47,2446.1,300.0
2023-05-24 11:15:00,2447.52,2447.57,2447.52,2447.57,200.0,2447.52,2447.57,2447.52,2447.57,200.0
2023-05-24 11:20:00,2447.58,2447.58,2445.5,2445.5,2695.0,2447.58,2447.58,2445.5,2445.5,2695.0
2023-05-24 11:25:00,2447.5,2451.39,2446.53,2447.95,2081.0,2447.5,2451.39,2446.53,2447.95,2081.0
2023-05-24 11:30:00,2444.96,2448.28,2444.96,2445.04,300.0,2444.96,2448.28,2444.96,2445.04,300.0
2023-05-24 11:35:00,2444.75,2446.0,2441.34,2441.34,600.0,2444.75,2446.0,2441.34,2441.34,600.0
2023-05-24 11:40:00,2442.23,2448.57,2442.0,2448.57,4741.0,2442.23,2448.57,2442.0,2448.57,4741.0
2023-05-24 11:45:00,2448.82,2448.82,2447.0,2447.0,700.0,2448.82,2448.82,2447.0,2447.0,700.0
2023-05-24 11:50:00,2449.0,2449.65,2448.5,2449.65,900.0,2449.0,2449.65,2448.5,2449.65,900.0
2023-05-24 11:55:00,2453.09,2454.02,2453.09,2454.02,500.0,2453.09,2454.02,2453.09,2454.02,500.0
2023-05-24 12:00:00,2453.92,2457.4,2453.92,2457.39,200.0,2453.92,2457.4,2453.92,2457.39,200.0
2023-05-24 12:05:00,2456.71,2456.71,2456.71,2456.71,100.0,2456.71,2456.71,2456.71,2456.71,100.0
2023-05-24 12:10:00,2458.02,2458.02,2457.41,2457.41,305.0,2458.02,2458.02,2457.41,2457.41,305.0
2023-05-24 12:15:00,2459.2,2459.2,2458.3,2458.52,300.0,2459.2,2459.2,2458.3,2458.52,300.0
2023-05-24 12:20:00,2458.32,2458.32,2458.31,2458.32,200.0,2458.32,2458.32,2458.31,2458.32,200.0
2023-05-24 12:25:00,2458.43,2458.43,2456.05,2456.05,2403.0,2458.43,2458.43,2456.05,2456.05,2403.0
2023-05-24 12:30:00,2455.47,2459.75,2453.6,2453.77,2954.0,2455.47,2459.75,2453.6,2453.77,2954.0
2023-05-24 12:35:00,2453.06,2453.06,2453.06,2453.06,200.0,2453.06,2453.06,2453.06,2453.06,200.0
2023-05-24 12:40:00,2451.27,2453.37,2450.88,2452.44,1029.0,2451.27,2453.37,2450.88,2452.44,1029.0
2023-05-24 12:45:00,2450.29,2453.91,2450.29,2453.91,200.0,2450.29,2453.91,2450.29,2453.91,200.0
2023-05-24 12:50:00,2451.93,2451.93,2449.85,2451.64,300.0,2451.93,2451.93,2449.85,2451.64,300.0
2023-05-24 12:55:00,2451.8,2453.4,2451.66,2451.69,705.0,2451.8,2453.4,2451.66,2451.69,705.0
2023-05-24 13:00:00,2453.2,2453.2,2453.2,2453.2,100.0,2453.2,2453.2,2453.2,2453.2,100.0
2023-05-24 13:05:00,2450.25,2450.25,2450.25,2450.25,100.0,2450.25,2450.25,2450.25,2450.25,100.0
2023-05-24 13:10:00,2453.12,2453.12,2449.0,2450.18,500.0,2453.12,2453.12,2449.0,2450.18,500.0
2023-05-24 13:15:00,2450.47,2450.76,2448.35,2450.76,903.0,2450.47,2450.76,2448.35,2450.76,903.0
2023-05-24 13:20:00,2449.99,2449.99,2449.99,2449.99,834.0,2449.99,2449.99,2449.99,2449.99,834.0
2023-05-24 13:25:00,2445.6,2447.52,2445.6,2447.52,320.0,2445.6,2447.52,2445.6,2447.52,320.0
2023-05-24 13:30:00,2447.52,2447.52,2447.52,2447.52,0.0,2447.52,2447.52,2447.52,2447.52,0.0
2023-05-24 13:35:00,2447.72,2449.71,2446.95,2446.95,2003.0,2447.72,2449.71,2446.95,2446.95,2003.0
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 13:45:00,2447.99,2447.99,2447.99,2447.99,0.0,2447.99,2447.99,2447.99,2447.99,0.0
2023-05-24 13:50:00,2447.82,2447.82,2445.67,2447.14,1200.0,2447.82,2447.82,2445.67,2447.14,1200.0
2023-05-24 13:55:00,2445.5,2445.5,2445.12,2445.12,200.0,2445.5,2445.5,2445.12,2445.12,200.0
2023-05-24 14:00:00,2445.12,2445.12,2445.12,2445.12,0.0,2445.12,2445.12,2445.12,2445.12,0.0
2023-05-24 14:05:00,2441.47,2441.47,2441.46,2441.47,100.0,2441.47,2441.47,2441.46,2441.47,100.0
2023-05-24 14:10:00,2441.05,2441.05,2438.81,2438.82,800.0,2441.05,2441.05,2438.81,2438.82,800.0
2023-05-24 14:15:00,2439.25,2439.25,2439.25,2439.25,100.0,2439.25,2439.25,2439.25,2439.25,100.0
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 14:25:00,2438.63,2438.63,2438.63,2438.63,0.0,2438.63,2438.63,2438.63,2438.63,0.0
2023-05-24 14:30:00,2437.93,2438.91,2437.93,2438.91,300.0,2437.93,2438.91,2437.93,2438.91,300.0
2023-05-24 14:35:00,2439.22,2439.72,2438.64,2438.72,700.0,2439.22,2439.72,2438.64,2438.72,700.0
2023-05-24 14:40:00,2438.73,2438.73,2433.88,2436.74,6281.0,2438.73,2438.73,2433.88,2436.74,6281.0
2023-05-24 14:45:00,2432.64,2432.66,2432.64,2432.66,200.0,2432.64,2432.66,2432.64,2432.66,200.0
2023-05-24 14:50:00,2432.66,2432.69,2431.59,2432.55,600.0,2432.66,2432.69,2431.59,2432.55,600.0
2023-05-24 14:55:00,2431.0,2431.0,2428.6,2428.61,926.0,2431.0,2431.0,2428.6,2428.61,926.0
2023-05-24 15:00:00,2427.84,2427.84,2427.54,2427.54,200.0,2427.84,2427.84,2427.54,2427.54,200.0
2023-05-24 15:05:00,2427.15,2429.01,2427.15,2428.63,417.0,2427.15,2429.01,2427.15,2428.63,417.0
2023-05-24 15:10:00,2428.63,2428.63,2428.63,2428.63,0.0,2428.63,2428.63,2428.63,2428.63,0.0
2023-05-24 15:15:00,2427.36,2430.49,2427.23,2430.49,2661.0,2427.36,2430.49,2427.23,2430.49,2661.0
2023-05-24 15:20:00,2434.6,2437.77,2434.6,2437.77,300.0,2434.6,2437.77,2434.6,2437.77,300.0
2023-05-24 15:25:00,2438.88,2440.28,2437.45,2440.28,680.0,2438.88,2440.28,2437.45,2440.28,680.0
2023-05-24 15:30:00,2438.04,2440.08,2437.77,2437.93,860.0,2438.04,2440.08,2437.77,2437.93,860.0
2023-05-24 15:35:00,2437.73,2437.73,2435.13,2435.28,1038.0,2437.73,2437.73,2435.13,2435.28,1038.0
2023-05-24 15:40:00,2435.28,2436.73,2435.28,2436.72,875.0,2435.28,2436.73,2435.28,2436.72,875.0
2023-05-24 15:45:00,2435.16,2436.12,2434.46,2434.46,500.0,2435.16,2436.12,2434.46,2434.46,500.0
2023-05-24 15:50:00,2433.53,2433.68,2427.22,2430.47,3236.0,2433.53,2433.68,2427.22,2430.47,3236.0
2023-05-24 15:55:00,2428.9,2428.9,2421.82,2423.61,15877.0,2428.9,2428.9,2421.82,2423.61,15877.0
2023-05-25 09:30:00,2413.42,2428.63,2398.24,2402.99,2254.0,2413.42,2428.63,2398.24,2402.99,2254.0
2023-05-25 09:35:00,2403.58,2403.58,2402.0,2402.0,665.0,2403.58,2403.58,2402.0,2402.0,665.0
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 09:45:00,2416.63,2416.63,2416.63,2416.63,0.0,2416.63,2416.63,2416.63,2416.63,0.0
2023-05-25 09:50:00,2416.69,2423.17,2416.69,2423.17,200.0,2416.69,2423.17,2416.69,2423.17,200.0
2023-05-25 09:55:00,2419.39,2425.02,2419.39,2425.02,1300.0,2419.39,2425.02,2419.39,2425.02,1300.0
2023-05-25 10:00:00,2429.23,2434.73,2427.36,2427.37,500.0,2429.23,2434.73,2427.36,2427.37,500.0
2023-05-25 10:05:00,2426.19,2426.19,2426.19,2426.19,171.0,2426.19,2426.19,2426.19,2426.19,171.0
2023-05-25 10:10:00,2430.5,2430.5,2427.12,2427.12,732.0,2430.5,2430.5,2427.12,2427.12,732.0
2023-05-25 10:15:00,2427.28,2429.29,2422.39,2423.02,1218.0,2427.28,2429.29,2422.39,2423.02,1218.0
2023-05-25 10:20:00,2424.61,2424.61,2424.6,2424.61,100.0,2424.61,2424.61,2424.6,2424.61,100.0
2023-05-25 10:25:00,2427.37,2428.05,2425.48,2425.48,300.0,2427.37,2428.05,2425.48,2425.48,300.0
2023-05-25 10:30:00,2425.48,2427.38,2425.48,2425.64,400.0,2425.48,2427.38,2425.48,2425.64,400.0
2023-05-25 10:35:00,2427.43,2429.4,2427.43,2429.39,200.0,2427.43,2429.4,2427.43,2429.39,200.0
2023-05-25 10:40:00,2432.1,2434.57,2431.36,2433.02,400.0,2432.1,2434.57,2431.36,2433.02,400.0
2023-05-25 10:45:00,2434.99,2434.99,2429.2,2429.2,805.0,2434.99,2434.99,2429.2,2429.2,805.0
2023-05-25 10:50:00,2430.93,2430.93,2428.93,2430.39,400.0,2430.93,2430.93,2428.93,2430.39,400.0
2023-05-25 10:55:00,2430.83,2430.83,2430.83,2430.83,100.0,2430.83,2430.83,2430.83,2430.83,100.0
2023-05-25 11:00:00,2430.83,2430.83,2430.83,2430.83,0.0,2430.83,2430.83,2430.83,2430.83,0.0
2023-05-25 11:05:00,2433.59,2433.59,2431.12,2431.12,700.0,2433.59,2433.59,2431.12,2431.12,700.0
2023-05-25 11:10:00,2431.12,2432.63,2431.12,2432.63,300.0,2431.12,2432.63,2431.12,2432.63,300.0
2023-05-25 11:15:00,2432.69,2432.69,2428.95,2432.1,1033.0,2432.69,2432.69,2428.95,2432.1,1033.0
2023-05-25 11:20:00,2432.35,2432.35,2431.1,2431.1,500.0,2432.35,2432.35,2431.1,2431.1,500.0
2023-05-25 11:25:00,2434.95,2434.95,2434.95,2434.95,100.0,2434.95,2434.95,2434.95,2434.95,100.0
2023-05-25 11:30:00,2432.57,2432.61,2432.27,2432.27,513.0,2432.57,2432.61,2432.27,2432.27,513.0
2023-05-25 11:35:00,2433.41,2435.85,2433.41,2435.81,1314.0,2433.41,2435.85,2433.41,2435.81,1314.0
2023-05-25 11:40:00,2435.88,2438.52,2435.87,2438.52,400.0,2435.88,2438.52,2435.87,2438.52,400.0
2023-05-25 11:45:00,2438.8,2441.3,2438.8,2441.3,600.0,2438.8,2441.3,2438.8,2441.3,600.0
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 11:55:00,2441.64,2441.64,2441.64,2441.64,0.0,2441.64,2441.64,2441.64,2441.64,0.0
2023-05-25 12:00:00,2441.9,2441.9,2441.9,2441.9,100.0,2441.9,2441.9,2441.9,2441.9,100.0
2023-05-25 12:05:00,2442.66,2443.86,2442.66,2443.86,300.0,2442.66,2443.86,2442.66,2443.86,300.0
2023-05-25 12:10:00,2447.43,2451.18,2445.05,2448.83,700.0,2447.43,2451.18,2445.05,2448.83,700.0
2023-05-25 12:15:00,2448.71,2448.72,2448.2,2448.72,800.0,2448.71,2448.72,2448.2,2448.72,800.0
2023-05-25 12:20:00,2448.82,2451.21,2448.82,2451.21,1500.0,2448.82,2451.21,2448.82,2451.21,1500.0
2023-05-25 12:25:00,2452.41,2453.62,2450.17,2450.83,900.0,2452.41,2453.62,2450.17,2450.83,900.0
2023-05-25 12:30:00,2453.16,2453.2,2450.19,2452.76,2365.0,2453.16,2453.2,2450.19,2452.76,2365.0
2023-05-25 12:35:00,2450.52,2455.23,2450.51,2454.92,1032.0,2450.52,2455.23,2450.51,2454.92,1032.0
2023-05-25 12:40:00,2452.71,2452.71,2452.59,2452.59,200.0,2452.71,2452.71,2452.59,2452.59,200.0
2023-05-25 12:45:00,2453.25,2454.85,2451.83,2454.85,800.0,2453.25,2454.85,2451.83,2454.85,800.0
2023-05-25 12:50:00,2454.96,2454.96,2452.91,2453.2,400.0,2454.96,2454.96,2452.91,2453.2,400.0
2023-05-25 12:55:00,2454.27,2454.27,2450.99,2451.55,2336.0,2454.27,2454.27,2450.99,2451.55,2336.0
2023-05-25 13:00:00,2451.68,2451.69,2447.66,2447.72,1005.0,2451.68,2451.69,2447.66,2447.72,1005.0
2023-05-25 13:05:00,2446.02,2446.02,2446.02,2446.02,100.0,2446.02,2446.02,2446.02,2446.02,100.0
2023-05-25 13:10:00,2445.41,2447.51,2444.0,2444.0,400.0,2445.41,2447.51,2444.0,2444.0,400.0
2023-05-25 13:15:00,2446.0,2446.0,2445.0,2445.0,687.0,2446.0,2446.0,2445.0,2445.0,687.0
2023-05-25 13:20:00,2444.0,2444.16,2444.0,2444.16,290.0,2444.0,2444.16,2444.0,2444.16,290.0
2023-05-25 13:25:00,2443.96,2444.14,2441.0,2441.01,1800.0,2443.96,2444.14,2441.0,2441.01,1800.0
2023-05-25 13:30:00,2440.0,2440.0,2431.95,2431.95,200.0,2440.0,2440.0,2431.95,2431.95,200.0
2023-05-25 13:35:00,2437.24,2437.37,2437.24,2437.37,200.0,2437.24,2437.37,2437.24,2437.37,200.0
2023-05-25 13:40:00,2437.13,2437.13,2437.13,2437.13,100.0,2437.13,2437.13,2437.13,2437.13,100.0
2023-05-25 13:45:00,2437.13,2437.13,2437.13,2437.13,100.0,2437.13,2437.13,2437.13,2437.13,100.0
2023-05-25 13:50:00,2437.79,2439.41,2437.79,2439.41,300.0,2437.79,2439.41,2437.79,2439.41,300.0
2023-05-25 13:55:00,2440.97,2444.33,2440.97,2444.33,313.0,2440.97,2444.33,2440.97,2444.33,313.0
2023-05-25 14:00:00,2444.34,2447.0,2444.34,2445.88,400.0,2444.34,2447.0,2444.34,2445.88,400.0
2023-05-25 14:05:00,2445.76,2445.78,2445.76,2445.78,200.0,2445.76,2445.78,2445.76,2445.78,200.0
2023-05-25 14:10:00,2446.87,2447.0,2445.9,2446.11,600.0,2446.87,2447.0,2445.9,2446.11,600.0
2023-05-25 14:15:00,2446.16,2446.17,2446.16,2446.16,100.0,2446.16,2446.17,2446.16,2446.16,100.0
2023-05-25 14:20:00,2446.55,2447.17,2446.54,2446.82,1103.0,2446.55,2447.17,2446.54,2446.82,1103.0
2023-05-25 14:25:00,2446.56,2447.19,2446.56,2447.18,500.0,2446.56,2447.19,2446.56,2447.18,500.0
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 14:35:00,2452.52,2452.52,2452.52,2452.52,0.0,2452.52,2452.52,2452.52,2452.52,0.0
2023-05-25 14:40:00,2454.57,2455.06,2453.28,2455.06,1000.0,2454.57,2455.06,2453.28,2455.06,1000.0
2023-05-25 14:45:00,2457.8,2458.45,2454.61,2458.0,2847.0,2457.8,2458.45,2454.61,2458.0,2847.0
2023-05-25 14:50:00,2458.0,2458.0,2458.0,2458.0,0.0,2458.0,2458.0,2458.0,2458.0,0.0
2023-05-25 14:55:00,2456.04,2456.04,2453.68,2454.55,601.0,2456.04,2456.04,2453.68,2454.55,601.0
2023-05-25 15:00:00,2454.57,2455.86,2454.26,2454.26,731.0,2454.57,2455.86,2454.26,2454.26,731.0
2023-05-25 15:05:00,2455.14,2455.23,2455.14,2455.23,400.0,2455.14,2455.23,2455.14,2455.23,400.0
2023-05-25 15:10:00,2454.41,2454.41,2451.01,2451.24,2000.0,2454.41,2454.41,2451.01,2451.24,2000.0
2023-05-25 15:15:00,2451.97,2451.97,2450.24,2451.1,600.0,2451.97,2451.97,2450.24,2451.1,600.0
2023-05-25 15:20:00,2451.14,2451.43,2450.53,2450.74,400.0,2451.14,2451.43,2450.53,2450.74,400.0
2023-05-25 15:25:00,2451.62,2454.55,2450.78,2453.14,1100.0,2451.62,2454.55,2450.78,2453.14,1100.0
2023-05-25 15:30:00,2454.53,2455.2,2454.12,2455.2,1120.0,2454.53,2455.2,2454.12,2455.2,1120.0
2023-05-25 15:35:00,2456.08,2458.29,2454.95,2456.98,800.0,2456.08,2458.29,2454.95,2456.98,800.0
2023-05-25 15:40:00,2457.93,2462.8,2457.93,2461.69,1616.0,2457.93,2462.8,2457.93,2461.69,1616.0
2023-05-25 15:45:00,2461.68,2464.61,2461.6,2463.16,1950.0,2461.68,2464.61,2461.6,2463.16,1950.0
2023-05-25 15:50:00,2462.51,2463.7,2460.36,2460.36,1913.0,2462.51,2463.7,2460.36,2460.36,1913.0
2023-05-25 15:55:00,2460.11,2467.27,2460.05,2465.17,13367.0,2460.11,2467.27,2460.05,2465.17,13367.0
2023-05-26 09:30:00,2461.15,2461.15,2436.01,2436.01,2260.0,2461.15,2461.15,2436.01,2436.01,2260.0
2023-05-26 09:35:00,2439.23,2443.47,2426.57,2443.47,674.0,2439.23,2443.47,2426.57,2443.47,674.0
2023-05-26 09:40:00,2448.61,2455.15,2447.22,2455.12,725.0,2448.61,2455.15,2447.22,2455.12,725.0
2023-05-26 09:45:00,2447.13,2447.13,2446.92,2446.92,300.0,2447.13,2447.13,2446.92,2446.92,300.0
2023-05-26 09:50:00,2441.32,2444.95,2441.32,2444.95,200.0,2441.32,2444.95,2441.32,2444.95,200.0
2023-05-26 09:55:00,2445.81,2447.0,2444.57,2444.57,450.0,2445.81,2447.0,2444.57,2444.57,450.0
2023-05-26 10:00:00,2444.19,2448.35,2444.19,2448.35,592.0,2444.19,2448.35,2444.19,2448.35,592.0
2023-05-26 10:05:00,2446.46,2449.16,2444.01,2445.51,925.0,2446.46,2449.16,2444.01,2445.51,925.0
2023-05-26 10:10:00,2446.19,2446.19,2444.05,2444.06,200.0,2446.19,2446.19,2444.05,2444.06,200.0
2023-05-26 10:15:00,2445.15,2445.15,2441.24,2441.24,400.0,2445.15,2445.15,2441.24,2441.24,400.0
2023-05-26 10:20:00,2440.01,2441.24,2438.38,2440.07,1100.0,2440.01,2441.24,2438.38,2440.07,1100.0
2023-05-26 10:25:00,2439.5,2446.58,2438.0,2446.58,2169.0,2439.5,2446.58,2438.0,2446.58,2169.0
2023-05-26 10:30:00,2445.63,2454.13,2445.62,2450.85,3221.0,2445.63,2454.13,2445.62,2450.85,3221.0
2023-05-26 10:35:00,2450.05,2460.62,2448.34,2459.1,2691.0,2450.05,2460.62,2448.34,2459.1,2691.0
2023-05-26 10:40:00,2457.1,2460.92,2455.0,2455.0,883.0,2457.1,2460.92,2455.0,2455.0,883.0
2023-05-26 10:45:00,2454.52,2456.23,2454.52,2456.22,500.0,2454.52,2456.23,2454.52,2456.22,500.0
2023-05-26 10:50:00,2453.47,2455.91,2451.19,2452.63,700.0,2453.47,2455.91,2451.19,2452.63,700.0
2023-05-26 10:55:00,2451.81,2455.12,2451.81,2455.12,200.0,2451.81,2455.12,2451.81,2455.12,200.0
2023-05-26 11:00:00,2454.94,2466.43,2454.44,2466.43,2175.0,2454.94,2466.43,2454.44,2466.43,2175.0
2023-05-26 11:05:00,2463.26,2463.26,2455.03,2455.03,717.0,2463.26,2463.26,2455.03,2455.03,717.0
2023-05-26 11:10:00,2456.88,2459.95,2453.61,2457.38,1000.0,2456.88,2459.95,2453.61,2457.38,1000.0
2023-05-26 11:15:00,2456.55,2456.55,2451.69,2454.73,400.0,2456.55,2456.55,2451.69,2454.73,400.0
2023-05-26 11:20:00,2458.63,2459.24,2456.03,2456.73,705.0,2458.63,2459.24,2456.03,2456.73,705.0
2023-05-26 11:25:00,2460.31,2460.77,2457.88,2460.48,600.0,2460.31,2460.77,2457.88,2460.48,600.0
2023-05-26 11:30:00,2460.13,2461.19,2460.13,2460.13,300.0,2460.13,2461.19,2460.13,2460.13,300.0
2023-05-26 11:35:00,2461.25,2461.25,2459.22,2459.22,400.0,2461.25,2461.25,2459.22,2459.22,400.0
2023-05-26 11:40:00,2458.48,2458.54,2455.14,2455.14,900.0,2458.48,2458.54,2455.14,2455.14,900.0
2023-05-26 11:45:00,2457.35,2457.35,2456.82,2456.83,200.0,2457.35,2457.35,2456.82,2456.83,200.0
2023-05-26 11:50:00,2457.23,2460.75,2457.23,2459.28,932.0,2457.23,2460.75,2457.23,2459.28,932.0
2023-05-26 11:55:00,2459.72,2462.26,2458.05,2458.05,500.0,2459.72,2462.26,2458.05,2458.05,500.0
2023-05-26 12:00:00,2458.51,2459.6,2456.87,2456.87,900.0,2458.51,2459.6,2456.87,2456.87,900.0
2023-05-26 12:05:00,2460.33,2462.64,2457.4,2461.19,400.0,2460.33,2462.64,2457.4,2461.19,400.0
2023-05-26 12:10:00,2460.79,2460.79,2457.71,2459.23,703.0,2460.79,2460.79,2457.71,2459.23,703.0
2023-05-26 12:15:00,2459.9,2463.34,2457.71,2461.99,1026.0,2459.9,2463.34,2457.71,2461.99,1026.0
2023-05-26 12:20:00,2462.74,2462.78,2462.74,2462.78,200.0,2462.74,2462.78,2462.74,2462.78,200.0
2023-05-26 12:25:00,2463.96,2466.55,2463.96,2466.55,200.0,2463.96,2466.55,2463.96,2466.55,200.0
2023-05-26 12:30:00,2465.71,2471.47,2465.71,2471.47,904.0,2465.71,2471.47,2465.71,2471.47,904.0
2023-05-26 12:35:00,2468.35,2469.65,2465.72,2465.72,800.0,2468.35,2469.65,2465.72,2465.72,800.0
2023-05-26 12:40:00,2470.04,2470.04,2465.21,2465.21,792.0,2470.04,2470.04,2465.21,2465.21,792.0
2023-05-26 12:45:00,2467.09,2468.43,2464.99,2468.43,801.0,2467.09,2468.43,2464.99,2468.43,801.0
2023-05-26 12:50:00,2468.63,2469.03,2467.0,2467.0,400.0,2468.63,2469.03,2467.0,2467.0,400.0
2023-05-26 12:55:00,2467.99,2467.99,2464.1,2464.1,200.0,2467.99,2467.99,2464.1,2464.1,200.0
2023-05-26 13:00:00,2464.11,2466.68,2463.54,2466.68,520.0,2464.11,2466.68,2463.54,2466.68,520.0
2023-05-26 13:05:00,2466.01,2466.59,2466.01,2466.59,202.0,2466.01,2466.59,2466.01,2466.59,202.0
2023-05-26 13:10:00,2466.59,2466.59,2466.59,2466.59,0.0,2466.59,2466.59,2466.59,2466.59,0.0
2023-05-26 13:15:00,2463.56,2464.82,2461.03,2461.03,701.0,2463.56,2464.82,2461.03,2461.03,701.0
2023-05-26 13:20:00,2461.03,2461.03,2461.03,2461.03,0.0,2461.03,2461.03,2461.03,2461.03,0.0
2023-05-26 13:25:00,2464.22,2464.23,2461.52,2462.89,300.0,2464.22,2464.23,2461.52,2462.89,300.0
2023-05-26 13:30:00,2463.62,2465.4,2463.4,2465.39,600.0,2463.62,2465.4,2463.4,2465.39,600.0
2023-05-26 13:35:00,2464.7,2464.7,2462.2,2462.2,222.0,2464.7,2464.7,2462.2,2462.2,222.0
2023-05-26 13:40:00,2461.02,2462.99,2458.62,2458.62,615.0,2461.02,2462.99,2458.62,2458.62,615.0
2023-05-26 13:45:00,2458.08,2460.52,2457.73,2460.52,1002.0,2458.08,2460.52,2457.73,2460.52,1002.0
2023-05-26 13:50:00,2459.04,2459.2,2457.92,2457.92,300.0,2459.04,2459.2,2457.92,2457.92,300.0
2023-05-26 13:55:00,2459.17,2459.28,2459.17,2459.28,200.0,2459.17,2459.28,2459.17,2459.28,200.0
2023-05-26 14:00:00,2458.53,2463.0,2458.53,2463.0,900.0,2458.53,2463.0,2458.53,2463.0,900.0
2023-05-26 14:05:00,2460.74,2462.23,2459.95,2459.95,500.0,2460.74,2462.23,2459.95,2459.95,500.0
2023-05-26 14:10:00,2462.06,2462.06,2462.06,2462.06,100.0,2462.06,2462.06,2462.06,2462.06,100.0
2023-05-26 14:15:00,2459.97,2462.26,2459.88,2462.26,300.0,2459.97,2462.26,2459.88,2462.26,300.0
2023-05-26 14:20:00,2461.19,2461.82,2461.18,2461.18,400.0,2461.19,2461.82,2461.18,2461.18,400.0
2023-05-26 14:25:00,2461.93,2461.93,2461.93,2461.93,100.0,2461.93,2461.93,2461.93,2461.93,100.0
2023-05-26 14:30:00,2462.02,2462.02,2459.81,2460.98,1032.0,2462.02,2462.02,2459.81,2460.98,1032.0
2023-05-26 14:35:00,2461.0,2471.11,2461.0,2471.11,1451.0,2461.0,2471.11,2461.0,2471.11,1451.0
2023-05-26 14:40:00,2466.99,2468.96,2466.99,2468.96,300.0,2466.99,2468.96,2466.99,2468.96,300.0
2023-05-26 14:45:00,2465.89,2465.89,2462.78,2462.78,1037.0,2465.89,2465.89,2462.78,2462.78,1037.0
2023-05-26 14:50:00,2464.91,2464.91,2460.74,2460.74,200.0,2464.91,2464.91,2460.74,2460.74,200.0
2023-05-26 14:55:00,2460.91,2460.91,2457.28,2457.29,600.0,2460.91,2460.91,2457.28,2457.29,600.0
2023-05-26 15:00:00,2458.62,2458.62,2458.62,2458.62,100.0,2458.62,2458.62,2458.62,2458.62,100.0
2023-05-26 15:05:00,2460.57,2465.23,2460.57,2465.22,600.0,2460.57,2465.23,2460.57,2465.22,600.0
2023-05-26 15:10:00,2464.18,2469.37,2464.18,2469.37,2435.0,2464.18,2469.37,2464.18,2469.37,2435.0
2023-05-26 15:15:00,2467.92,2468.12,2465.25,2468.12,1103.0,2467.92,2468.12,2465.25,2468.12,1103.0
2023-05-26 15:20:00,2466.25,2466.25,2466.25,2466.25,100.0,2466.25,2466.25,2466.25,2466.25,100.0
2023-05-26 15:25:00,2464.24,2465.81,2464.13,2464.38,900.0,2464.24,2465.81,2464.13,2464.38,900.0
2023-05-26 15:30:00,2464.24,2465.61,2464.24,2465.61,200.0,2464.24,2465.61,2464.24,2465.61,200.0
2023-05-26 15:35:00,2464.32,2464.32,2461.53,2463.29,1116.0,2464.32,2464.32,2461.53,2463.29,1116.0
2023-05-26 15:40:00,2462.22,2463.29,2461.66,2462.18,700.0,2462.22,2463.29,2461.66,2462.18,700.0
2023-05-26 15:45:00,2462.5,2462.96,2460.74,2460.74,600.0,2462.5,2462.96,2460.74,2460.74,600.0
2023-05-26 15:50:00,2459.98,2461.1,2457.03,2460.84,2451.0,2459.98,2461.1,2457.03,2460.84,2451.0
2023-05-26 15:55:00,2461.58,2461.58,2459.6,2461.26,5150.0,2461.58,2461.58,2459.6,2461.26,5150.0
2023-05-30 09:30:00,2438.73,2448.05,2437.72,2440.5,3546.0,2438.73,2448.05,2437.72,2440.5,3546.0
2023-05-30 09:35:00,2445.99,2446.01,2427.96,2430.89,1755.0,2445.99,2446.01,2427.96,2430.89,1755.0
2023-05-30 09:40:00,2430.91,2435.06,2430.91,2433.64,2710.0,2430.91,2435.06,2430.91,2433.64,2710.0
2023-05-30 09:45:00,2433.5,2437.6,2433.5,2437.6,500.0,2433.5,2437.6,2433.5,2437.6,500.0
2023-05-30 09:50:00,2436.79,2443.43,2436.79,2442.0,1800.0,2436.79,2443.43,2436.79,2442.0,1800.0
2023-05-30 09:55:00,2443.99,2448.65,2442.36,2445.4,1429.0,2443.99,2448.65,2442.36,2445.4,1429.0
2023-05-30 10:00:00,2448.71,2448.71,2437.6,2444.2,1725.0,2448.71,2448.71,2437.6,2444.2,1725.0
2023-05-30 10:05:00,2442.04,2442.04,2438.0,2441.03,1552.0,2442.04,2442.04,2438.0,2441.03,1552.0
2023-05-30 10:10:00,2440.18,2441.42,2437.26,2438.99,1900.0,2440.18,2441.42,2437.26,2438.99,1900.0
2023-05-30 10:15:00,2440.0,2445.05,2440.0,2445.05,400.0,2440.0,2445.05,2440.0,2445.05,400.0
2023-05-30 10:20:00,2443.61,2443.61,2439.14,2439.14,600.0,2443.61,2443.61,2439.14,2439.14,600.0
2023-05-30 10:25:00,2439.06,2441.03,2438.91,2441.03,979.0,2439.06,2441.03,2438.91,2441.03,979.0
2023-05-30 10:30:00,2441.0,2442.05,2437.94,2437.95,4321.0,2441.0,2442.05,2437.94,2437.95,4321.0
2023-05-30 10:35:00,2436.01,2436.89,2432.01,2433.63,1200.0,2436.01,2436.89,2432.01,2433.63,1200.0
2023-05-30 10:40:00,2434.29,2435.13,2432.0,2434.26,2044.0,2434.29,2435.13,2432.0,2434.26,2044.0
2023-05-30 10:45:00,2436.24,2437.1,2434.53,2434.53,1500.0,2436.24,2437.1,2434.53,2434.53,1500.0
2023-05-30 10:50:00,2432.3,2439.04,2432.29,2436.0,1600.0,2432.3,2439.04,2432.29,2436.0,1600.0
2023-05-30 10:55:00,2434.11,2436.75,2433.68,2436.75,1200.0,2434.11,2436.75,2433.68,2436.75,1200.0
2023-05-30 11:00:00,2437.5,2438.31,2437.45,2438.31,602.0,2437.5,2438.31,2437.45,2438.31,602.0
2023-05-30 11:05:00,2438.62,2438.62,2435.32,2435.32,200.0,2438.62,2438.62,2435.32,2435.32,200.0
2023-05-30 11:10:00,2434.17,2434.17,2434.09,2434.09,220.0,2434.17,2434.17,2434.09,2434.09,220.0
2023-05-30 11:15:00,2433.96,2433.96,2433.75,2433.75,400.0,2433.96,2433.96,2433.75,2433.75,400.0
2023-05-30 11:20:00,2433.87,2435.27,2433.87,2435.27,300.0,2433.87,2435.27,2433.87,2435.27,300.0
2023-05-30 11:25:00,2435.33,2436.65,2434.39,2436.65,708.0,2435.33,2436.65,2434.39,2436.65,708.0
2023-05-30 11:30:00,2437.19,2437.19,2437.19,2437.19,100.0,2437.19,2437.19,2437.19,2437.19,100.0
2023-05-30 11:35:00,2439.28,2439.28,2439.28,2439.28,100.0,2439.28,2439.28,2439.28,2439.28,100.0
2023-05-30 11:40:00,2443.1,2443.1,2443.1,2443.1,100.0,2443.1,2443.1,2443.1,2443.1,100.0
2023-05-30 11:45:00,2441.88,2441.92,2441.78,2441.92,300.0,2441.88,2441.92,2441.78,2441.92,300.0
2023-05-30 11:50:00,2444.58,2444.59,2442.05,2443.19,519.0,2444.58,2444.59,2442.05,2443.19,519.0
2023-05-30 11:55:00,2444.04,2445.22,2443.81,2445.22,333.0,2444.04,2445.22,2443.81,2445.22,333.0
2023-05-30 12:00:00,2444.49,2446.34,2444.11,2445.49,1556.0,2444.49,2446.34,2444.11,2445.49,1556.0
2023-05-30 12:05:00,2445.84,2446.42,2445.84,2446.42,300.0,2445.84,2446.42,2445.84,2446.42,300.0
2023-05-30 12:10:00,2446.42,2446.42,2446.42,2446.42,0.0,2446.42,2446.42,2446.42,2446.42,0.0
2023-05-30 12:15:00,2447.64,2449.18,2447.01,2448.3,1670.0,2447.64,2449.18,2447.01,2448.3,1670.0
2023-05-30 12:20:00,2444.76,2446.36,2444.76,2446.36,200.0,2444.76,2446.36,2444.76,2446.36,200.0
2023-05-30 12:25:00,2445.37,2446.2,2441.32,2441.32,400.0,2445.37,2446.2,2441.32,2441.32,400.0
2023-05-30 12:30:00,2444.32,2445.34,2444.32,2445.34,200.0,2444.32,2445.34,2444.32,2445.34,200.0
2023-05-30 12:35:00,2443.29,2443.29,2439.52,2439.52,315.0,2443.29,2443.29,2439.52,2439.52,315.0
2023-05-30 12:40:00,2439.52,2439.52,2439.52,2439.52,0.0,2439.52,2439.52,2439.52,2439.52,0.0
2023-05-30 12:45:00,2441.11,2441.12,2441.11,2441.12,200.0,2441.11,2441.12,2441.11,2441.12,200.0
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 12:55:00,2443.64,2443.64,2443.64,2443.64,0.0,2443.64,2443.64,2443.64,2443.64,0.0
2023-05-30 13:00:00,2443.14,2445.2,2443.14,2445.2,222.0,2443.14,2445.2,2443.14,2445.2,222.0
2023-05-30 13:05:00,2443.6,2443.6,2443.39,2443.39,651.0,2443.6,2443.6,2443.39,2443.39,651.0
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 13:15:00,2440.7,2440.7,2440.7,2440.7,0.0,2440.7,2440.7,2440.7,2440.7,0.0
2023-05-30 13:20:00,2441.63,2441.63,2440.37,2440.37,700.0,2441.63,2441.63,2440.37,2440.37,700.0
2023-05-30 13:25:00,2438.9,2438.9,2438.9,2438.9,200.0,2438.9,2438.9,2438.9,2438.9,200.0
2023-05-30 13:30:00,2438.33,2440.77,2438.33,2440.35,700.0,2438.33,2440.77,2438.33,2440.35,700.0
2023-05-30 13:35:00,2438.79,2438.79,2438.79,2438.79,100.0,2438.79,2438.79,2438.79,2438.79,100.0
2023-05-30 13:40:00,2439.22,2440.97,2439.21,2440.97,512.0,2439.22,2440.97,2439.21,2440.97,512.0
2023-05-30 13:45:00,2442.14,2442.63,2441.45,2441.45,600.0,2442.14,2442.63,2441.45,2441.45,600.0
2023-05-30 13:50:00,2445.75,2445.75,2443.73,2443.73,200.0,2445.75,2445.75,2443.73,2443.73,200.0
2023-05-30 13:55:00,2442.61,2442.62,2441.71,2442.62,400.0,2442.61,2442.62,2441.71,2442.62,400.0
2023-05-30 14:00:00,2442.62,2442.62,2442.62,2442.62,0.0,2442.62,2442.62,2442.62,2442.62,0.0
2023-05-30 14:05:00,2445.39,2445.39,2444.05,2444.13,583.0,2445.39,2445.39,2444.05,2444.13,583.0
2023-05-30 14:10:00,2445.75,2447.18,2445.06,2447.06,500.0,2445.75,2447.18,2445.06,2447.06,500.0
2023-05-30 14:15:00,2445.07,2445.07,2445.07,2445.07,129.0,2445.07,2445.07,2445.07,2445.07,129.0
2023-05-30 14:20:00,2445.38,2445.38,2443.29,2443.29,393.0,2445.38,2445.38,2443.29,2443.29,393.0
2023-05-30 14:25:00,2445.34,2445.34,2444.13,2444.13,483.0,2445.34,2445.34,2444.13,2444.13,483.0
2023-05-30 14:30:00,2444.13,2444.13,2444.13,2444.13,0.0,2444.13,2444.13,2444.13,2444.13,0.0
2023-05-30 14:35:00,2447.58,2447.85,2446.79,2446.79,1002.0,2447.58,2447.85,2446.79,2446.79,1002.0
2023-05-30 14:40:00,2446.87,2446.87,2446.79,2446.79,300.0,2446.87,2446.87,2446.79,2446.79,300.0
2023-05-30 14:45:00,2445.31,2445.31,2444.86,2444.86,300.0,2445.31,2445.31,2444.86,2444.86,300.0
2023-05-30 14:50:00,2443.05,2443.05,2443.04,2443.05,200.0,2443.05,2443.05,2443.04,2443.05,200.0
2023-05-30 14:55:00,2442.58,2442.58,2442.58,2442.58,100.0,2442.58,2442.58,2442.58,2442.58,100.0
2023-05-30 15:00:00,2443.8,2443.8,2442.32,2442.32,700.0,2443.8,2443.8,2442.32,2442.32,700.0
2023-05-30 15:05:00,2441.68,2441.68,2438.11,2439.78,1542.0,2441.68,2441.68,2438.11,2439.78,1542.0
2023-05-30 15:10:00,2438.2,2438.79,2438.2,2438.79,589.0,2438.2,2438.79,2438.2,2438.79,589.0
2023-05-30 15:15:00,2437.89,2438.76,2437.89,2438.76,300.0,2437.89,2438.76,2437.89,2438.76,300.0
2023-05-30 15:20:00,2440.04,2440.04,2440.03,2440.04,200.0,2440.04,2440.04,2440.03,2440.04,200.0
2023-05-30 15:25:00,2440.13,2440.13,2440.13,2440.13,100.0,2440.13,2440.13,2440.13,2440.13,100.0
2023-05-30 15:30:00,2441.53,2444.87,2441.53,2443.56,1914.0,2441.53,2444.87,2441.53,2443.56,1914.0
2023-05-30 15:35:00,2444.99,2447.83,2444.99,2447.83,200.0,2444.99,2447.83,2444.99,2447.83,200.0
2023-05-30 15:40:00,2448.92,2455.0,2448.92,2455.0,700.0,2448.92,2455.0,2448.92,2455.0,700.0
2023-05-30 15:45:00,2455.35,2459.9,2455.18,2456.94,4137.0,2455.35,2459.9,2455.18,2456.94,4137.0
2023-05-30 15:50:00,2456.04,2457.15,2452.85,2453.35,3897.0,2456.04,2457.15,2452.85,2453.35,3897.0
2023-05-30 15:55:00,2453.51,2456.79,2453.5,2456.79,3816.0,2453.51,2456.79,2453.5,2456.79,3816.0
2023-05-31 09:30:00,2336.47,2358.0,2277.88,2305.01,23378.0,2336.47,2358.0,2277.88,2305.01,23378.0
2023-05-31 09:35:00,2304.21,2330.0,2295.0,2323.7,14096.0,2304.21,2330.0,2295.0,2323.7,14096.0
2023-05-31 09:40:00,2320.56,2327.18,2310.77,2327.18,16003.0,2320.56,2327.18,2310.77,2327.18,16003.0
2023-05-31 09:45:00,2332.94,2335.0,2325.67,2333.06,3218.0,2332.94,2335.0,2325.67,2333.06,3218.0
2023-05-31 09:50:00,2331.98,2348.02,2326.57,2346.54,4186.0,2331.98,2348.02,2326.57,2346.54,4186.0
2023-05-31 09:55:00,2347.77,2348.1,2335.0,2347.93,2548.0,2347.77,2348.1,2335.0,2347.93,2548.0
2023-05-31 10:00:00,2347.93,2347.93,2335.04,2345.14,10282.0,2347.93,2347.93,2335.04,2345.14,10282.0
2023-05-31 10:05:00,2345.39,2353.47,2343.26,2353.46,416.0,2345.39,2353.47,2343.26,2353.46,416.0
2023-05-31 10:10:00,2353.94,2362.1,2353.94,2362.1,1100.0,2353.94,2362.1,2353.94,2362.1,1100.0
2023-05-31 10:15:00,2361.89,2363.01,2354.65,2355.38,2180.0,2361.89,2363.01,2354.65,2355.38,2180.0
2023-05-31 10:20:00,2353.55,2361.93,2353.29,2361.93,1843.0,2353.55,2361.93,2353.29,2361.93,1843.0
2023-05-31 10:25:00,2362.31,2373.8,2349.41,2373.8,3156.0,2362.31,2373.8,2349.41,2373.8,3156.0
2023-05-31 10:30:00,2363.06,2368.68,2360.08,2366.52,2459.0,2363.06,2368.68,2360.08,2366.52,2459.0
2023-05-31 10:35:00,2365.9,2368.49,2359.69,2363.66,8074.0,2365.9,2368.49,2359.69,2363.66,8074.0
2023-05-31 10:40:00,2365.16,2374.37,2360.44,2372.39,4657.0,2365.16,2374.37,2360.44,2372.39,4657.0
2023-05-31 10:45:00,2367.86,2368.52,2359.66,2361.68,2041.0,2367.86,2368.52,2359.66,2361.68,2041.0
2023-05-31 10:50:00,2358.69,2362.0,2356.97,2358.2,2813.0,2358.69,2362.0,2356.97,2358.2,2813.0
2023-05-31 10:55:00,2357.07,2359.26,2354.64,2359.26,2099.0,2357.07,2359.26,2354.64,2359.26,2099.0
2023-05-31 11:00:00,2366.1,2367.77,2355.23,2355.24,2300.0,2366.1,2367.77,2355.23,2355.24,2300.0
2023-05-31 11:05:00,2360.98,2360.98,2353.94,2353.95,1226.0,2360.98,2360.98,2353.94,2353.95,1226.0
2023-05-31 11:10:00,2348.31,2351.86,2344.27,2346.16,2317.0,2348.31,2351.86,2344.27,2346.16,2317.0
2023-05-31 11:15:00,2346.99,2350.26,2342.53,2346.83,1500.0,2346.99,2350.26,2342.53,2346.83,1500.0
2023-05-31 11:20:00,2350.0,2353.54,2346.61,2346.61,804.0,2350.0,2353.54,2346.61,2346.61,804.0
2023-05-31 11:25:00,2348.96,2349.05,2339.14,2349.05,1939.0,2348.96,2349.05,2339.14,2349.05,1939.0
2023-05-31 11:30:00,2344.97,2347.13,2340.58,2346.57,2679.0,2344.97,2347.13,2340.58,2346.57,2679.0
2023-05-31 11:35:00,2339.99,2347.37,2336.33,2339.74,1400.0,2339.99,2347.37,2336.33,2339.74,1400.0
2023-05-31 11:40:00,2340.2,2344.92,2339.29,2343.07,707.0,2340.2,2344.92,2339.29,2343.07,707.0
2023-05-31 11:45:00,2347.78,2347.78,2343.6,2343.6,400.0,2347.78,2347.78,2343.6,2343.6,400.0
2023-05-31 11:50:00,2345.62,2351.19,2340.93,2345.99,3482.0,2345.62,2351.19,2340.93,2345.99,3482.0
2023-05-31 11:55:00,2344.0,2351.35,2344.0,2351.29,800.0,2344.0,2351.35,2344.0,2351.29,800.0
2023-05-31 12:00:00,2351.19,2356.09,2347.58,2355.27,1876.0,2351.19,2356.09,2347.58,2355.27,1876.0
2023-05-31 12:05:00,2355.78,2356.08,2354.72,2354.72,300.0,2355.78,2356.08,2354.72,2354.72,300.0
2023-05-31 12:10:00,2356.58,2361.2,2355.7,2361.2,1672.0,2356.58,2361.2,2355.7,2361.2,1672.0
2023-05-31 12:15:00,2358.0,2359.17,2353.1,2353.1,663.0,2358.0,2359.17,2353.1,2353.1,663.0
2023-05-31 12:20:00,2352.0,2352.0,2349.28,2349.89,335.0,2352.0,2352.0,2349.28,2349.89,335.0
2023-05-31 12:25:00,2350.0,2350.0,2350.0,2350.0,600.0,2350.0,2350.0,2350.0,2350.0,600.0
2023-05-31 12:30:00,2350.0,2350.0,2350.0,2350.0,0.0,2350.0,2350.0,2350.0,2350.0,0.0
2023-05-31 12:35:00,2358.9,2359.11,2355.02,2359.11,700.0,2358.9,2359.11,2355.02,2359.11,700.0
2023-05-31 12:40:00,2365.41,2365.41,2360.81,2364.63,1400.0,2365.41,2365.41,2360.81,2364.63,1400.0
2023-05-31 12:45:00,2368.22,2372.45,2368.22,2372.45,500.0,2368.22,2372.45,2368.22,2372.45,500.0
2023-05-31 12:50:00,2368.03,2378.28,2367.47,2378.28,1600.0,2368.03,2378.28,2367.47,2378.28,1600.0
2023-05-31 12:55:00,2379.25,2379.26,2375.51,2377.3,1226.0,2379.25,2379.26,2375.51,2377.3,1226.0
2023-05-31 13:00:00,2378.37,2378.76,2369.01,2375.35,2307.0,2378.37,2378.76,2369.01,2375.35,2307.0
2023-05-31 13:05:00,2374.26,2374.26,2370.5,2370.5,600.0,2374.26,2374.26,2370.5,2370.5,600.0
2023-05-31 13:10:00,2370.28,2374.35,2369.42,2371.47,4393.0,2370.28,2374.35,2369.42,2371.47,4393.0
2023-05-31 13:15:00,2370.36,2371.9,2369.09,2369.09,600.0,2370.36,2371.9,2369.09,2369.09,600.0
2023-05-31 13:20:00,2366.78,2374.93,2366.78,2373.07,918.0,2366.78,2374.93,2366.78,2373.07,918.0
2023-05-31 13:25:00,2370.84,2373.64,2370.84,2371.42,1241.0,2370.84,2373.64,2370.84,2371.42,1241.0
2023-05-31 13:30:00,2371.51,2373.81,2367.92,2368.14,3974.0,2371.51,2373.81,2367.92,2368.14,3974.0
2023-05-31 13:35:00,2370.52,2370.52,2359.79,2359.89,2648.0,2370.52,2370.52,2359.79,2359.89,2648.0
2023-05-31 13:40:00,2362.35,2365.34,2361.47,2363.66,3721.0,2362.35,2365.34,2361.47,2363.66,3721.0
2023-05-31 13:45:00,2365.71,2368.74,2363.45,2368.74,2194.0,2365.71,2368.74,2363.45,2368.74,2194.0
2023-05-31 13:50:00,2371.66,2379.04,2370.81,2379.04,1758.0,2371.66,2379.04,2370.81,2379.04,1758.0
2023-05-31 13:55:00,2372.81,2373.8,2367.89,2368.17,2700.0,2372.81,2373.8,2367.89,2368.17,2700.0
2023-05-31 14:00:00,2369.61,2374.56,2369.42,2369.42,1227.0,2369.61,2374.56,2369.42,2369.42,1227.0
2023-05-31 14:05:00,2373.2,2373.93,2363.49,2363.49,1800.0,2373.2,2373.93,2363.49,2363.49,1800.0
2023-05-31 14:10:00,2362.36,2367.0,2359.59,2367.0,600.0,2362.36,2367.0,2359.59,2367.0,600.0
2023-05-31 14:15:00,2364.32,2367.74,2355.5,2362.22,1600.0,2364.32,2367.74,2355.5,2362.22,1600.0
2023-05-31 14:20:00,2365.08,2368.21,2362.52,2368.2,670.0,2365.08,2368.21,2362.52,2368.2,670.0
2023-05-31 14:25:00,2366.02,2371.43,2363.27,2367.39,2250.0,2366.02,2371.43,2363.27,2367.39,2250.0
2023-05-31 14:30:00,2372.59,2372.59,2370.09,2371.64,700.0,2372.59,2372.59,2370.09,2371.64,700.0
2023-05-31 14:35:00,2373.84,2380.0,2373.84,2375.03,1478.0,2373.84,2380.0,2373.84,2375.03,1478.0
2023-05-31 14:40:00,2375.5,2381.04,2372.37,2379.8,1399.0,2375.5,2381.04,2372.37,2379.8,1399.0
2023-05-31 14:45:00,2379.31,2385.13,2369.88,2372.45,2800.0,2379.31,2385.13,2369.88,2372.45,2800.0
2023-05-31 14:50:00,2372.43,2376.95,2371.88,2376.95,1000.0,2372.43,2376.95,2371.88,2376.95,1000.0
2023-05-31 14:55:00,2375.42,2377.14,2371.1,2371.11,900.0,2375.42,2377.14,2371.1,2371.11,900.0
2023-05-31 15:00:00,2374.49,2378.21,2373.85,2375.2,1151.0,2374.49,2378.21,2373.85,2375.2,1151.0
2023-05-31 15:05:00,2376.7,2381.1,2376.69,2381.1,800.0,2376.7,2381.1,2376.69,2381.1,800.0
2023-05-31 15:10:00,2383.5,2386.74,2380.31,2380.31,1168.0,2383.5,2386.74,2380.31,2380.31,1168.0
2023-05-31 15:15:00,2382.01,2387.8,2382.01,2384.2,2700.0,2382.01,2387.8,2382.01,2384.2,2700.0
2023-05-31 15:20:00,2382.02,2382.42,2379.6,2381.77,700.0,2382.02,2382.42,2379.6,2381.77,700.0
2023-05-31 15:25:00,2382.32,2384.06,2382.02,2383.41,1685.0,2382.32,2384.06,2382.02,2383.41,1685.0
2023-05-31 15:30:00,2382.08,2382.94,2379.8,2379.8,1780.0,2382.08,2382.94,2379.8,2379.8,1780.0
2023-05-31 15:35:00,2380.89,2381.78,2377.01,2378.56,2379.0,2380.89,2381.78,2377.01,2378.56,2379.0
2023-05-31 15:40:00,2378.15,2378.15,2370.71,2375.49,3971.0,2378.15,2378.15,2370.71,2375.49,3971.0
2023-05-31 15:45:00,2377.42,2381.01,2374.22,2374.57,2774.0,2377.42,2381.01,2374.22,2374.57,2774.0
2023-05-31 15:50:00,2375.83,2382.99,2371.59,2381.45,3821.0,2375.83,2382.99,2371.59,2381.45,3821.0
2023-05-31 15:55:00,2381.26,2390.86,2380.81,2386.84,10865.0,2381.26,2390.86,2380.81,2386.84,10865.0
2023-06-01 09:30:00,2386.21,2400.95,2381.29,2393.5,6001.0,2386.21,2400.95,2381.29,2393.5,6001.0
2023-06-01 09:35:00,2392.99,2406.62,2384.86,2389.66,2715.0,2392.99,2406.62,2384.86,2389.66,2715.0
2023-06-01 09:40:00,2382.24,2385.0,2382.24,2385.0,200.0,2382.24,2385.0,2382.24,2385.0,200.0
2023-06-01 09:45:00,2378.5,2384.27,2378.5,2384.27,300.0,2378.5,2384.27,2378.5,2384.27,300.0
2023-06-01 09:50:00,2373.62,2376.84,2372.17,2374.0,451.0,2373.62,2376.84,2372.17,2374.0,451.0
2023-06-01 09:55:00,2367.38,2371.96,2362.77,2365.0,1488.0,2367.38,2371.96,2362.77,2365.0,1488.0
2023-06-01 10:00:00,2364.97,2367.39,2360.0,2366.05,1583.0,2364.97,2367.39,2360.0,2366.05,1583.0
2023-06-01 10:05:00,2367.63,2376.73,2367.63,2376.73,632.0,2367.63,2376.73,2367.63,2376.73,632.0
2023-06-01 10:10:00,2378.52,2385.81,2378.52,2385.81,2060.0,2378.52,2385.81,2378.52,2385.81,2060.0
2023-06-01 10:15:00,2385.74,2388.06,2383.92,2388.06,800.0,2385.74,2388.06,2383.92,2388.06,800.0
2023-06-01 10:20:00,2387.98,2393.6,2383.36,2383.36,1400.0,2387.98,2393.6,2383.36,2383.36,1400.0
2023-06-01 10:25:00,2380.74,2381.0,2377.44,2380.2,1025.0,2380.74,2381.0,2377.44,2380.2,1025.0
2023-06-01 10:30:00,2380.28,2381.0,2376.45,2376.74,2535.0,2380.28,2381.0,2376.45,2376.74,2535.0
2023-06-01 10:35:00,2375.07,2375.07,2365.72,2368.89,1000.0,2375.07,2375.07,2365.72,2368.89,1000.0
2023-06-01 10:40:00,2372.66,2375.01,2372.66,2374.56,700.0,2372.66,2375.01,2372.66,2374.56,700.0
2023-06-01 10:45:00,2372.26,2374.5,2371.22,2371.22,698.0,2372.26,2374.5,2371.22,2371.22,698.0
2023-06-01 10:50:00,2371.43,2375.99,2371.43,2372.99,1763.0,2371.43,2375.99,2371.43,2372.99,1763.0
2023-06-01 10:55:00,2374.19,2375.3,2374.19,2375.3,400.0,2374.19,2375.3,2374.19,2375.3,400.0
2023-06-01 11:00:00,2385.58,2385.58,2380.04,2380.04,928.0,2385.58,2385.58,2380.04,2380.04,928.0
2023-06-01 11:05:00,2379.56,2385.65,2379.56,2383.8,1228.0,2379.56,2385.65,2379.56,2383.8,1228.0
2023-06-01 11:10:00,2383.74,2385.71,2382.49,2382.49,912.0,2383.74,2385.71,2382.49,2382.49,912.0
2023-06-01 11:15:00,2391.49,2395.1,2389.4,2392.39,1200.0,2391.49,2395.1,2389.4,2392.39,1200.0
2023-06-01 11:20:00,2392.39,2392.39,2392.39,2392.39,0.0,2392.39,2392.39,2392.39,2392.39,0.0
2023-06-01 11:25:00,2387.62,2387.62,2387.62,2387.62,100.0,2387.62,2387.62,2387.62,2387.62,100.0
2023-06-01 11:30:00,2386.93,2386.93,2381.8,2381.8,729.0,2386.93,2386.93,2381.8,2381.8,729.0
2023-06-01 11:35:00,2388.17,2389.89,2388.17,2389.89,312.0,2388.17,2389.89,2388.17,2389.89,312.0
2023-06-01 11:40:00,2389.89,2389.89,2389.89,2389.89,0.0,2389.89,2389.89,2389.89,2389.89,0.0
2023-06-01 11:45:00,2389.1,2389.1,2381.97,2381.97,700.0,2389.1,2389.1,2381.97,2381.97,700.0
2023-06-01 11:50:00,2391.61,2391.61,2391.6,2391.61,100.0,2391.61,2391.61,2391.6,2391.61,100.0
2023-06-01 11:55:00,2391.61,2391.77,2385.01,2385.31,500.0,2391.61,2391.77,2385.01,2385.31,500.0
2023-06-01 12:00:00,2392.81,2392.81,2392.8,2392.81,300.0,2392.81,2392.81,2392.8,2392.81,300.0
2023-06-01 12:05:00,2389.49,2389.49,2388.0,2388.0,800.0,2389.49,2389.49,2388.0,2388.0,800.0
2023-06-01 12:10:00,2386.41,2390.28,2386.41,2386.53,658.0,2386.41,2390.28,2386.41,2386.53,658.0
2023-06-01 12:15:00,2382.16,2386.71,2382.16,2386.71,1200.0,2382.16,2386.71,2382.16,2386.71,1200.0
2023-06-01 12:20:00,2387.62,2389.81,2384.26,2384.26,3338.0,2387.62,2389.81,2384.26,2384.26,3338.0
2023-06-01 12:25:00,2384.89,2389.0,2384.89,2388.78,700.0,2384.89,2389.0,2384.89,2388.78,700.0
2023-06-01 12:30:00,2390.3,2393.72,2390.29,2392.24,1028.0,2390.3,2393.72,2390.29,2392.24,1028.0
2023-06-01 12:35:00,2392.24,2393.38,2392.24,2392.25,600.0,2392.24,2393.38,2392.24,2392.25,600.0
2023-06-01 12:40:00,2393.86,2396.3,2392.12,2395.54,705.0,2393.86,2396.3,2392.12,2395.54,705.0
2023-06-01 12:45:00,2394.37,2398.66,2394.02,2398.66,1601.0,2394.37,2398.66,2394.02,2398.66,1601.0
2023-06-01 12:50:00,2399.22,2399.22,2398.84,2399.07,700.0,2399.22,2399.22,2398.84,2399.07,700.0
2023-06-01 12:55:00,2398.98,2402.18,2398.98,2402.18,900.0,2398.98,2402.18,2398.98,2402.18,900.0
2023-06-01 13:00:00,2403.88,2403.88,2401.88,2403.29,300.0,2403.88,2403.88,2401.88,2403.29,300.0
2023-06-01 13:05:00,2404.2,2404.51,2402.25,2402.25,1908.0,2404.2,2404.51,2402.25,2402.25,1908.0
2023-06-01 13:10:00,2403.23,2403.23,2403.23,2403.23,100.0,2403.23,2403.23,2403.23,2403.23,100.0
2023-06-01 13:15:00,2402.24,2403.8,2400.03,2400.03,900.0,2402.24,2403.8,2400.03,2400.03,900.0
2023-06-01 13:20:00,2398.71,2401.46,2398.71,2401.46,400.0,2398.71,2401.46,2398.71,2401.46,400.0
2023-06-01 13:25:00,2397.99,2399.77,2397.99,2399.53,400.0,2397.99,2399.77,2397.99,2399.53,400.0
2023-06-01 13:30:00,2397.97,2399.83,2395.82,2395.82,300.0,2397.97,2399.83,2395.82,2395.82,300.0
2023-06-01 13:35:00,2397.3,2398.94,2395.71,2398.94,700.0,2397.3,2398.94,2395.71,2398.94,700.0
2023-06-01 13:40:00,2401.26,2403.61,2401.1,2403.32,400.0,2401.26,2403.61,2401.1,2403.32,400.0
2023-06-01 13:45:00,2403.51,2403.51,2399.77,2399.77,1022.0,2403.51,2403.51,2399.77,2399.77,1022.0
2023-06-01 13:50:00,2403.05,2403.05,2403.05,2403.05,100.0,2403.05,2403.05,2403.05,2403.05,100.0
2023-06-01 13:55:00,2400.99,2402.97,2399.22,2399.22,1000.0,2400.99,2402.97,2399.22,2399.22,1000.0
2023-06-01 14:00:00,2399.47,2399.47,2394.14,2396.02,500.0,2399.47,2399.47,2394.14,2396.02,500.0
2023-06-01 14:05:00,2393.23,2393.23,2393.22,2393.23,100.0,2393.23,2393.23,2393.22,2393.23,100.0
2023-06-01 14:10:00,2394.49,2395.9,2390.63,2395.9,700.0,2394.49,2395.9,2390.63,2395.9,700.0
2023-06-01 14:15:00,2394.9,2397.28,2392.51,2392.51,1200.0,2394.9,2397.28,2392.51,2392.51,1200.0
2023-06-01 14:20:00,2392.82,2392.85,2391.44,2391.44,500.0,2392.82,2392.85,2391.44,2391.44,500.0
2023-06-01 14:25:00,2388.32,2390.48,2388.32,2390.48,300.0,2388.32,2390.48,2388.32,2390.48,300.0
2023-06-01 14:30:00,2391.61,2392.76,2390.04,2391.23,706.0,2391.61,2392.76,2390.04,2391.23,706.0
2023-06-01 14:35:00,2393.92,2393.92,2390.07,2390.07,700.0,2393.92,2393.92,2390.07,2390.07,700.0
2023-06-01 14:40:00,2390.86,2390.86,2390.86,2390.86,100.0,2390.86,2390.86,2390.86,2390.86,100.0
2023-06-01 14:45:00,2390.15,2390.15,2387.19,2389.06,700.0,2390.15,2390.15,2387.19,2389.06,700.0
2023-06-01 14:50:00,2389.1,2390.18,2383.74,2387.7,1208.0,2389.1,2390.18,2383.74,2387.7,1208.0
2023-06-01 14:55:00,2387.6,2387.6,2387.59,2387.6,149.0,2387.6,2387.6,2387.59,2387.6,149.0
2023-06-01 15:00:00,2386.66,2386.78,2384.0,2386.78,500.0,2386.66,2386.78,2384.0,2386.78,500.0
2023-06-01 15:05:00,2388.73,2388.73,2388.73,2388.73,100.0,2388.73,2388.73,2388.73,2388.73,100.0
2023-06-01 15:10:00,2389.93,2390.07,2385.91,2385.91,600.0,2389.93,2390.07,2385.91,2385.91,600.0
2023-06-01 15:15:00,2387.63,2387.63,2387.22,2387.22,307.0,2387.63,2387.63,2387.22,2387.22,307.0
2023-06-01 15:20:00,2385.93,2387.39,2384.97,2385.42,1000.0,2385.93,2387.39,2384.97,2385.42,1000.0
2023-06-01 15:25:00,2385.71,2385.71,2384.12,2384.37,900.0,2385.71,2385.71,2384.12,2384.37,900.0
2023-06-01 15:30:00,2384.35,2384.69,2382.01,2382.01,900.0,2384.35,2384.69,2382.01,2382.01,900.0
2023-06-01 15:35:00,2380.7,2381.59,2379.72,2379.72,900.0,2380.7,2381.59,2379.72,2379.72,900.0
2023-06-01 15:40:00,2377.53,2381.78,2377.53,2380.51,800.0,2377.53,2381.78,2377.53,2380.51,800.0
2023-06-01 15:45:00,2380.66,2383.49,2379.5,2382.37,2448.0,2380.66,2383.49,2379.5,2382.37,2448.0
2023-06-01 15:50:00,2382.37,2384.39,2378.5,2380.69,3614.0,2382.37,2384.39,2378.5,2380.69,3614.0
2023-06-01 15:55:00,2380.12,2380.66,2371.72,2375.7,7078.0,2380.12,2380.66,2371.72,2375.7,7078.0
2023-06-02 09:30:00,2362.17,2375.54,2345.08,2348.63,2751.0,2362.17,2375.54,2345.08,2348.63,2751.0
2023-06-02 09:35:00,2359.93,2368.85,2359.93,2365.0,2880.0,2359.93,2368.85,2359.93,2365.0,2880.0
2023-06-02 09:40:00,2368.9,2386.45,2368.9,2386.1,1300.0,2368.9,2386.45,2368.9,2386.1,1300.0
2023-06-02 09:45:00,2379.1,2384.6,2369.5,2379.96,2135.0,2379.1,2384.6,2369.5,2379.96,2135.0
2023-06-02 09:50:00,2391.94,2391.94,2377.46,2377.46,510.0,2391.94,2391.94,2377.46,2377.46,510.0
2023-06-02 09:55:00,2377.52,2380.45,2376.04,2380.45,300.0,2377.52,2380.45,2376.04,2380.45,300.0
2023-06-02 10:00:00,2375.5,2390.0,2375.5,2390.0,836.0,2375.5,2390.0,2375.5,2390.0,836.0
2023-06-02 10:05:00,2388.0,2391.35,2382.08,2382.08,2347.0,2388.0,2391.35,2382.08,2382.08,2347.0
2023-06-02 10:10:00,2378.5,2385.81,2378.5,2385.81,790.0,2378.5,2385.81,2378.5,2385.81,790.0
2023-06-02 10:15:00,2385.95,2387.09,2383.16,2383.16,700.0,2385.95,2387.09,2383.16,2383.16,700.0
2023-06-02 10:20:00,2380.43,2380.43,2371.0,2371.0,300.0,2380.43,2380.43,2371.0,2371.0,300.0
2023-06-02 10:25:00,2368.33,2370.49,2363.5,2370.49,700.0,2368.33,2370.49,2363.5,2370.49,700.0
2023-06-02 10:30:00,2364.81,2364.81,2364.81,2364.81,100.0,2364.81,2364.81,2364.81,2364.81,100.0
2023-06-02 10:35:00,2368.66,2368.66,2355.61,2356.29,1529.0,2368.66,2368.66,2355.61,2356.29,1529.0
2023-06-02 10:40:00,2361.35,2373.01,2361.35,2370.18,1204.0,2361.35,2373.01,2361.35,2370.18,1204.0
2023-06-02 10:45:00,2376.93,2376.93,2376.93,2376.93,100.0,2376.93,2376.93,2376.93,2376.93,100.0
2023-06-02 10:50:00,2376.74,2377.12,2374.75,2377.12,500.0,2376.74,2377.12,2374.75,2377.12,500.0
2023-06-02 10:55:00,2376.16,2377.18,2373.3,2377.18,520.0,2376.16,2377.18,2373.3,2377.18,520.0
2023-06-02 11:00:00,2372.3,2377.54,2372.3,2374.29,600.0,2372.3,2377.54,2372.3,2374.29,600.0
2023-06-02 11:05:00,2375.29,2379.51,2373.96,2379.38,900.0,2375.29,2379.51,2373.96,2379.38,900.0
2023-06-02 11:10:00,2379.03,2381.77,2378.74,2381.77,308.0,2379.03,2381.77,2378.74,2381.77,308.0
2023-06-02 11:15:00,2383.37,2383.44,2379.7,2379.7,456.0,2383.37,2383.44,2379.7,2379.7,456.0
2023-06-02 11:20:00,2382.59,2382.95,2381.1,2382.94,2535.0,2382.59,2382.95,2381.1,2382.94,2535.0
2023-06-02 11:25:00,2388.41,2388.42,2384.57,2384.58,552.0,2388.41,2388.42,2384.57,2384.58,552.0
2023-06-02 11:30:00,2383.68,2383.68,2381.19,2381.35,400.0,2383.68,2383.68,2381.19,2381.35,400.0
2023-06-02 11:35:00,2382.93,2383.23,2380.99,2382.88,1300.0,2382.93,2383.23,2380.99,2382.88,1300.0
2023-06-02 11:40:00,2383.41,2383.41,2383.41,2383.41,100.0,2383.41,2383.41,2383.41,2383.41,100.0
2023-06-02 11:45:00,2383.36,2384.06,2383.36,2384.06,200.0,2383.36,2384.06,2383.36,2384.06,200.0
2023-06-02 11:50:00,2384.06,2384.06,2384.06,2384.06,0.0,2384.06,2384.06,2384.06,2384.06,0.0
2023-06-02 11:55:00,2385.01,2392.15,2385.01,2392.14,300.0,2385.01,2392.15,2385.01,2392.14,300.0
2023-06-02 12:00:00,2387.41,2387.41,2383.51,2383.51,300.0,2387.41,2387.41,2383.51,2383.51,300.0
2023-06-02 12:05:00,2384.0,2384.0,2382.62,2382.62,200.0,2384.0,2384.0,2382.62,2382.62,200.0
2023-06-02 12:10:00,2382.18,2383.8,2381.79,2383.8,569.0,2382.18,2383.8,2381.79,2383.8,569.0
2023-06-02 12:15:00,2380.3,2380.31,2380.3,2380.3,117.0,2380.3,2380.31,2380.3,2380.3,117.0
2023-06-02 12:20:00,2385.27,2385.27,2385.27,2385.27,100.0,2385.27,2385.27,2385.27,2385.27,100.0
2023-06-02 12:25:00,2384.93,2384.93,2382.87,2382.87,300.0,2384.93,2384.93,2382.87,2382.87,300.0
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 12:35:00,2381.97,2381.97,2381.97,2381.97,0.0,2381.97,2381.97,2381.97,2381.97,0.0
2023-06-02 12:40:00,2383.14,2383.14,2380.93,2380.93,400.0,2383.14,2383.14,2380.93,2380.93,400.0
2023-06-02 12:45:00,2376.27,2377.66,2376.26,2377.66,200.0,2376.27,2377.66,2376.26,2377.66,200.0
2023-06-02 12:50:00,2378.75,2380.69,2378.75,2380.69,600.0,2378.75,2380.69,2378.75,2380.69,600.0
2023-06-02 12:55:00,2382.48,2384.25,2382.48,2384.25,400.0,2382.48,2384.25,2382.48,2384.25,400.0
2023-06-02 13:00:00,2383.59,2383.59,2382.31,2382.38,300.0,2383.59,2383.59,2382.31,2382.38,300.0
2023-06-02 13:05:00,2382.53,2382.53,2382.53,2382.53,100.0,2382.53,2382.53,2382.53,2382.53,100.0
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 13:15:00,2386.93,2386.93,2386.93,2386.93,0.0,2386.93,2386.93,2386.93,2386.93,0.0
2023-06-02 13:20:00,2387.87,2387.87,2385.31,2387.05,400.0,2387.87,2387.87,2385.31,2387.05,400.0
2023-06-02 13:25:00,2386.12,2388.27,2386.12,2388.27,200.0,2386.12,2388.27,2386.12,2388.27,200.0
2023-06-02 13:30:00,2387.49,2387.5,2385.99,2387.19,700.0,2387.49,2387.5,2385.99,2387.19,700.0
2023-06-02 13:35:00,2391.07,2391.07,2391.07,2391.07,100.0,2391.07,2391.07,2391.07,2391.07,100.0
2023-06-02 13:40:00,2389.23,2389.51,2384.19,2384.19,1347.0,2389.23,2389.51,2384.19,2384.19,1347.0
2023-06-02 13:45:00,2385.62,2385.74,2384.63,2384.63,331.0,2385.62,2385.74,2384.63,2384.63,331.0
2023-06-02 13:50:00,2388.29,2392.95,2388.29,2390.48,402.0,2388.29,2392.95,2388.29,2390.48,402.0
2023-06-02 13:55:00,2390.2,2392.7,2390.2,2391.57,654.0,2390.2,2392.7,2390.2,2391.57,654.0
2023-06-02 14:00:00,2394.28,2394.59,2394.28,2394.59,460.0,2394.28,2394.59,2394.28,2394.59,460.0
2023-06-02 14:05:00,2392.98,2392.98,2388.43,2390.56,1414.0,2392.98,2392.98,2388.43,2390.56,1414.0
2023-06-02 14:10:00,2388.6,2388.6,2388.6,2388.6,100.0,2388.6,2388.6,2388.6,2388.6,100.0
2023-06-02 14:15:00,2387.33,2387.37,2387.32,2387.37,200.0,2387.33,2387.37,2387.32,2387.37,200.0
2023-06-02 14:20:00,2389.67,2398.26,2388.49,2395.09,1161.0,2389.67,2398.26,2388.49,2395.09,1161.0
2023-06-02 14:25:00,2393.24,2394.22,2390.18,2391.66,800.0,2393.24,2394.22,2390.18,2391.66,800.0
2023-06-02 14:30:00,2390.58,2390.58,2389.35,2389.35,300.0,2390.58,2390.58,2389.35,2389.35,300.0
2023-06-02 14:35:00,2389.44,2389.44,2389.44,2389.44,100.0,2389.44,2389.44,2389.44,2389.44,100.0
2023-06-02 14:40:00,2389.44,2389.44,2384.57,2385.09,906.0,2389.44,2389.44,2384.57,2385.09,906.0
2023-06-02 14:45:00,2384.12,2390.29,2384.12,2390.29,1183.0,2384.12,2390.29,2384.12,2390.29,1183.0
2023-06-02 14:50:00,2390.29,2390.29,2390.29,2390.29,0.0,2390.29,2390.29,2390.29,2390.29,0.0
2023-06-02 14:55:00,2389.27,2391.55,2389.27,2391.55,300.0,2389.27,2391.55,2389.27,2391.55,300.0
2023-06-02 15:00:00,2393.88,2393.89,2393.88,2393.89,1300.0,2393.88,2393.89,2393.88,2393.89,1300.0
2023-06-02 15:05:00,2395.42,2395.42,2391.93,2391.93,800.0,2395.42,2395.42,2391.93,2391.93,800.0
2023-06-02 15:10:00,2391.67,2391.67,2390.3,2391.46,800.0,2391.67,2391.67,2390.3,2391.46,800.0
2023-06-02 15:15:00,2392.13,2392.13,2391.77,2392.12,578.0,2392.13,2392.13,2391.77,2392.12,578.0
2023-06-02 15:20:00,2391.47,2391.47,2388.74,2388.74,1400.0,2391.47,2391.47,2388.74,2388.74,1400.0
2023-06-02 15:25:00,2387.67,2387.93,2387.44,2387.88,700.0,2387.67,2387.93,2387.44,2387.88,700.0
2023-06-02 15:30:00,2388.47,2388.47,2385.44,2386.78,1691.0,2388.47,2388.47,2385.44,2386.78,1691.0
2023-06-02 15:35:00,2387.37,2387.37,2382.96,2382.96,2191.0,2387.37,2387.37,2382.96,2382.96,2191.0
2023-06-02 15:40:00,2384.45,2386.53,2384.34,2386.53,1587.0,2384.45,2386.53,2384.34,2386.53,1587.0
2023-06-02 15:45:00,2386.47,2386.47,2380.81,2381.2,2000.0,2386.47,2386.47,2380.81,2381.2,2000.0
2023-06-02 15:50:00,2380.84,2383.64,2377.22,2383.64,4544.0,2380.84,2383.64,2377.22,2383.64,4544.0
2023-06-02 15:55:00,2382.58,2384.38,2379.27,2381.23,6765.0,2382.58,2384.38,2379.27,2381.23,6765.0
2023-06-05 09:30:00,2376.39,2383.3,2375.0,2381.36,2272.0,2376.39,2383.3,2375.0,2381.36,2272.0
2023-06-05 09:35:00,2365.0,2387.65,2365.0,2387.65,1300.0,2365.0,2387.65,2365.0,2387.65,1300.0
2023-06-05 09:40:00,2381.57,2381.57,2381.57,2381.57,100.0,2381.57,2381.57,2381.57,2381.57,100.0
2023-06-05 09:45:00,2387.18,2388.15,2384.2,2384.2,747.0,2387.18,2388.15,2384.2,2384.2,747.0
2023-06-05 09:50:00,2386.19,2388.18,2385.59,2387.92,800.0,2386.19,2388.18,2385.59,2387.92,800.0
2023-06-05 09:55:00,2391.0,2391.0,2388.39,2391.0,700.0,2391.0,2391.0,2388.39,2391.0,700.0
2023-06-05 10:00:00,2391.0,2391.0,2391.0,2391.0,0.0,2391.0,2391.0,2391.0,2391.0,0.0
2023-06-05 10:05:00,2393.99,2393.99,2393.99,2393.99,100.0,2393.99,2393.99,2393.99,2393.99,100.0
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 10:15:00,2389.46,2389.46,2389.46,2389.46,0.0,2389.46,2389.46,2389.46,2389.46,0.0
2023-06-05 10:20:00,2391.61,2394.79,2390.0,2394.79,968.0,2391.61,2394.79,2390.0,2394.79,968.0
2023-06-05 10:25:00,2395.93,2395.93,2395.93,2395.93,100.0,2395.93,2395.93,2395.93,2395.93,100.0
2023-06-05 10:30:00,2393.3,2393.52,2393.29,2393.52,200.0,2393.3,2393.52,2393.29,2393.52,200.0
2023-06-05 10:35:00,2393.31,2393.31,2387.5,2387.5,600.0,2393.31,2393.31,2387.5,2387.5,600.0
2023-06-05 10:40:00,2389.74,2390.7,2389.74,2390.7,200.0,2389.74,2390.7,2389.74,2390.7,200.0
2023-06-05 10:45:00,2387.5,2397.42,2387.5,2391.14,557.0,2387.5,2397.42,2387.5,2391.14,557.0
2023-06-05 10:50:00,2391.39,2391.4,2391.39,2391.39,600.0,2391.39,2391.4,2391.39,2391.39,600.0
2023-06-05 10:55:00,2386.47,2388.12,2385.01,2387.12,1789.0,2386.47,2388.12,2385.01,2387.12,1789.0
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 11:05:00,2383.73,2383.73,2383.73,2383.73,0.0,2383.73,2383.73,2383.73,2383.73,0.0
2023-06-05 11:10:00,2379.35,2379.35,2375.0,2376.4,1745.0,2379.35,2379.35,2375.0,2376.4,1745.0
2023-06-05 11:15:00,2373.1,2373.1,2368.71,2368.72,600.0,2373.1,2373.1,2368.71,2368.72,600.0
2023-06-05 11:20:00,2368.74,2368.74,2367.25,2367.25,400.0,2368.74,2368.74,2367.25,2367.25,400.0
2023-06-05 11:25:00,2369.79,2369.79,2369.79,2369.79,100.0,2369.79,2369.79,2369.79,2369.79,100.0
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 11:35:00,2377.33,2377.33,2377.33,2377.33,0.0,2377.33,2377.33,2377.33,2377.33,0.0
2023-06-05 11:40:00,2374.98,2374.98,2372.13,2372.4,900.0,2374.98,2374.98,2372.13,2372.4,900.0
2023-06-05 11:45:00,2373.98,2373.98,2372.23,2372.23,800.0,2373.98,2373.98,2372.23,2372.23,800.0
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 11:55:00,2376.8,2376.8,2376.8,2376.8,0.0,2376.8,2376.8,2376.8,2376.8,0.0
2023-06-05 12:00:00,2375.0,2375.0,2370.9,2370.91,924.0,2375.0,2375.0,2370.9,2370.91,924.0
2023-06-05 12:05:00,2371.93,2371.93,2371.0,2371.2,500.0,2371.93,2371.93,2371.0,2371.2,500.0
2023-06-05 12:10:00,2370.41,2370.41,2370.1,2370.11,200.0,2370.41,2370.41,2370.1,2370.11,200.0
2023-06-05 12:15:00,2370.0,2370.0,2364.54,2365.18,700.0,2370.0,2370.0,2364.54,2365.18,700.0
2023-06-05 12:20:00,2366.74,2368.61,2365.65,2365.65,1603.0,2366.74,2368.61,2365.65,2365.65,1603.0
2023-06-05 12:25:00,2365.7,2370.0,2364.44,2365.55,2528.0,2365.7,2370.0,2364.44,2365.55,2528.0
2023-06-05 12:30:00,2366.92,2367.6,2365.63,2365.64,500.0,2366.92,2367.6,2365.63,2365.64,500.0
2023-06-05 12:35:00,2366.0,2368.56,2365.24,2367.68,850.0,2366.0,2368.56,2365.24,2367.68,850.0
2023-06-05 12:40:00,2366.4,2368.0,2366.2,2366.99,1470.0,2366.4,2368.0,2366.2,2366.99,1470.0
2023-06-05 12:45:00,2365.92,2365.92,2364.11,2364.11,515.0,2365.92,2365.92,2364.11,2364.11,515.0
2023-06-05 12:50:00,2364.1,2364.1,2362.12,2362.12,800.0,2364.1,2364.1,2362.12,2362.12,800.0
2023-06-05 12:55:00,2361.52,2361.52,2357.38,2357.39,887.0,2361.52,2361.52,2357.38,2357.39,887.0
2023-06-05 13:00:00,2358.32,2358.51,2358.31,2358.44,400.0,2358.32,2358.51,2358.31,2358.44,400.0
2023-06-05 13:05:00,2358.75,2358.75,2356.51,2356.51,600.0,2358.75,2358.75,2356.51,2356.51,600.0
2023-06-05 13:10:00,2355.5,2355.5,2349.66,2349.66,725.0,2355.5,2355.5,2349.66,2349.66,725.0
2023-06-05 13:15:00,2347.64,2349.82,2347.64,2349.82,400.0,2347.64,2349.82,2347.64,2349.82,400.0
2023-06-05 13:20:00,2349.79,2352.25,2349.79,2349.97,1200.0,2349.79,2352.25,2349.79,2349.97,1200.0
2023-06-05 13:25:00,2351.52,2351.52,2347.66,2348.25,315.0,2351.52,2351.52,2347.66,2348.25,315.0
2023-06-05 13:30:00,2348.29,2350.53,2347.66,2350.28,700.0,2348.29,2350.53,2347.66,2350.28,700.0
2023-06-05 13:35:00,2348.91,2349.36,2345.0,2346.42,733.0,2348.91,2349.36,2345.0,2346.42,733.0
2023-06-05 13:40:00,2347.27,2348.93,2346.4,2348.93,500.0,2347.27,2348.93,2346.4,2348.93,500.0
2023-06-05 13:45:00,2345.42,2345.59,2345.42,2345.59,281.0,2345.42,2345.59,2345.42,2345.59,281.0
2023-06-05 13:50:00,2347.76,2347.76,2346.58,2346.59,300.0,2347.76,2347.76,2346.58,2346.59,300.0
2023-06-05 13:55:00,2348.31,2349.97,2348.31,2348.44,700.0,2348.31,2349.97,2348.31,2348.44,700.0
2023-06-05 14:00:00,2347.96,2347.96,2345.23,2347.5,750.0,2347.96,2347.96,2345.23,2347.5,750.0
2023-06-05 14:05:00,2345.67,2345.67,2345.13,2345.15,471.0,2345.67,2345.67,2345.13,2345.15,471.0
2023-06-05 14:10:00,2347.3,2347.3,2345.0,2347.22,2252.0,2347.3,2347.3,2345.0,2347.22,2252.0
2023-06-05 14:15:00,2347.22,2347.47,2347.22,2347.22,500.0,2347.22,2347.47,2347.22,2347.22,500.0
2023-06-05 14:20:00,2347.51,2348.22,2346.41,2347.15,801.0,2347.51,2348.22,2346.41,2347.15,801.0
2023-06-05 14:25:00,2345.9,2345.9,2339.56,2339.78,3795.0,2345.9,2345.9,2339.56,2339.78,3795.0
2023-06-05 14:30:00,2340.14,2340.15,2338.0,2338.75,1100.0,2340.14,2340.15,2338.0,2338.75,1100.0
2023-06-05 14:35:00,2338.5,2340.98,2337.59,2340.98,2940.0,2338.5,2340.98,2337.59,2340.98,2940.0
2023-06-05 14:40:00,2344.78,2348.79,2344.78,2347.73,2758.0,2344.78,2348.79,2344.78,2347.73,2758.0
2023-06-05 14:45:00,2348.93,2348.93,2345.64,2345.64,890.0,2348.93,2348.93,2345.64,2345.64,890.0
2023-06-05 14:50:00,2345.79,2345.84,2342.95,2345.21,1362.0,2345.79,2345.84,2342.95,2345.21,1362.0
2023-06-05 14:55:00,2347.85,2349.19,2346.79,2349.18,1277.0,2347.85,2349.19,2346.79,2349.18,1277.0
2023-06-05 15:00:00,2346.8,2346.8,2339.41,2339.41,1291.0,2346.8,2346.8,2339.41,2339.41,1291.0
2023-06-05 15:05:00,2341.19,2342.51,2341.19,2342.47,1925.0,2341.19,2342.51,2341.19,2342.47,1925.0
2023-06-05 15:10:00,2348.15,2352.0,2346.67,2348.45,1862.0,2348.15,2352.0,2346.67,2348.45,1862.0
2023-06-05 15:15:00,2349.05,2351.03,2347.07,2351.03,481.0,2349.05,2351.03,2347.07,2351.03,481.0
2023-06-05 15:20:00,2350.87,2351.14,2348.17,2348.17,800.0,2350.87,2351.14,2348.17,2348.17,800.0
2023-06-05 15:25:00,2349.29,2349.29,2347.2,2347.79,1179.0,2349.29,2349.29,2347.2,2347.79,1179.0
2023-06-05 15:30:00,2346.96,2346.96,2340.85,2343.45,1383.0,2346.96,2346.96,2340.85,2343.45,1383.0
2023-06-05 15:35:00,2344.5,2348.46,2343.53,2348.45,4416.0,2344.5,2348.46,2343.53,2348.45,4416.0
2023-06-05 15:40:00,2348.59,2349.41,2348.58,2348.59,625.0,2348.59,2349.41,2348.58,2348.59,625.0
2023-06-05 15:45:00,2347.1,2348.65,2342.61,2344.24,4706.0,2347.1,2348.65,2342.61,2344.24,4706.0
2023-06-05 15:50:00,2346.48,2347.42,2346.11,2347.12,4018.0,2346.48,2347.42,2346.11,2347.12,4018.0
2023-06-05 15:55:00,2344.85,2346.66,2339.18,2341.24,11954.0,2344.85,2346.66,2339.18,2341.24,11954.0
2023-06-06 09:30:00,2333.69,2340.0,2333.69,2340.0,3689.0,2333.69,2340.0,2333.69,2340.0,3689.0
2023-06-06 09:35:00,2335.01,2335.01,2319.98,2326.31,2420.0,2335.01,2335.01,2319.98,2326.31,2420.0
2023-06-06 09:40:00,2322.39,2341.28,2322.38,2336.61,9490.0,2322.39,2341.28,2322.38,2336.61,9490.0
2023-06-06 09:45:00,2339.94,2339.94,2325.9,2330.17,1400.0,2339.94,2339.94,2325.9,2330.17,1400.0
2023-06-06 09:50:00,2336.2,2336.2,2325.54,2330.52,1514.0,2336.2,2336.2,2325.54,2330.52,1514.0
2023-06-06 09:55:00,2330.01,2332.45,2328.86,2332.45,802.0,2330.01,2332.45,2328.86,2332.45,802.0
2023-06-06 10:00:00,2335.6,2337.17,2334.6,2336.31,713.0,2335.6,2337.17,2334.6,2336.31,713.0
2023-06-06 10:05:00,2336.43,2341.51,2335.0,2335.01,1663.0,2336.43,2341.51,2335.0,2335.01,1663.0
2023-06-06 10:10:00,2332.37,2332.37,2327.29,2327.29,2234.0,2332.37,2332.37,2327.29,2327.29,2234.0
2023-06-06 10:15:00,2326.68,2332.41,2326.67,2327.24,1400.0,2326.68,2332.41,2326.67,2327.24,1400.0
2023-06-06 10:20:00,2327.6,2327.88,2325.01,2325.01,300.0,2327.6,2327.88,2325.01,2325.01,300.0
2023-06-06 10:25:00,2320.94,2321.93,2320.93,2321.93,526.0,2320.94,2321.93,2320.93,2321.93,526.0
2023-06-06 10:30:00,2324.53,2325.77,2322.42,2325.77,714.0,2324.53,2325.77,2322.42,2325.77,714.0
2023-06-06 10:35:00,2327.99,2328.56,2324.08,2324.31,1756.0,2327.99,2328.56,2324.08,2324.31,1756.0
2023-06-06 10:40:00,2324.38,2326.98,2324.31,2326.97,600.0,2324.38,2326.98,2324.31,2326.97,600.0
2023-06-06 10:45:00,2327.0,2333.22,2326.96,2333.0,1699.0,2327.0,2333.22,2326.96,2333.0,1699.0
2023-06-06 10:50:00,2330.08,2334.9,2323.41,2334.9,927.0,2330.08,2334.9,2323.41,2334.9,927.0
2023-06-06 10:55:00,2334.74,2338.0,2334.74,2336.01,733.0,2334.74,2338.0,2334.74,2336.01,733.0
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 11:05:00,2341.57,2341.57,2341.57,2341.57,0.0,2341.57,2341.57,2341.57,2341.57,0.0
2023-06-06 11:10:00,2331.9,2331.9,2326.98,2328.27,900.0,2331.9,2331.9,2326.98,2328.27,900.0
2023-06-06 11:15:00,2324.95,2324.95,2317.37,2317.37,1400.0,2324.95,2324.95,2317.37,2317.37,1400.0
2023-06-06 11:20:00,2316.7,2320.15,2316.7,2320.15,2001.0,2316.7,2320.15,2316.7,2320.15,2001.0
2023-06-06 11:25:00,2324.55,2324.58,2322.35,2322.36,809.0,2324.55,2324.58,2322.35,2322.36,809.0
2023-06-06 11:30:00,2320.39,2321.0,2318.07,2318.35,1538.0,2320.39,2321.0,2318.07,2318.35,1538.0
2023-06-06 11:35:00,2318.43,2320.0,2316.42,2316.42,1078.0,2318.43,2320.0,2316.42,2316.42,1078.0
2023-06-06 11:40:00,2316.84,2320.0,2316.83,2318.26,2052.0,2316.84,2320.0,2316.83,2318.26,2052.0
2023-06-06 11:45:00,2323.5,2323.5,2318.06,2318.06,300.0,2323.5,2323.5,2318.06,2318.06,300.0
2023-06-06 11:50:00,2319.3,2319.3,2318.15,2318.16,627.0,2319.3,2319.3,2318.15,2318.16,627.0
2023-06-06 11:55:00,2316.0,2316.06,2315.07,2315.07,730.0,2316.0,2316.06,2315.07,2315.07,730.0
2023-06-06 12:00:00,2316.08,2316.08,2316.07,2316.08,100.0,2316.08,2316.08,2316.07,2316.08,100.0
2023-06-06 12:05:00,2316.83,2321.79,2316.82,2321.79,1087.0,2316.83,2321.79,2316.82,2321.79,1087.0
2023-06-06 12:10:00,2320.93,2324.67,2320.93,2324.67,352.0,2320.93,2324.67,2320.93,2324.67,352.0
2023-06-06 12:15:00,2327.09,2327.57,2324.0,2324.0,828.0,2327.09,2327.57,2324.0,2324.0,828.0
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 12:25:00,2324.3,2324.3,2324.3,2324.3,0.0,2324.3,2324.3,2324.3,2324.3,0.0
2023-06-06 12:30:00,2321.76,2325.13,2321.76,2322.68,1100.0,2321.76,2325.13,2321.76,2322.68,1100.0
2023-06-06 12:35:00,2328.49,2328.49,2328.49,2328.49,400.0,2328.49,2328.49,2328.49,2328.49,400.0
2023-06-06 12:40:00,2328.2,2328.24,2328.2,2328.24,350.0,2328.2,2328.24,2328.2,2328.24,350.0
2023-06-06 12:45:00,2325.3,2325.31,2322.86,2322.86,406.0,2325.3,2325.31,2322.86,2322.86,406.0
2023-06-06 12:50:00,2326.02,2326.02,2325.96,2325.96,200.0,2326.02,2326.02,2325.96,2325.96,200.0
2023-06-06 12:55:00,2325.41,2325.41,2325.41,2325.41,100.0,2325.41,2325.41,2325.41,2325.41,100.0
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 13:05:00,2327.7,2327.7,2327.7,2327.7,0.0,2327.7,2327.7,2327.7,2327.7,0.0
2023-06-06 13:10:00,2329.57,2329.57,2328.62,2328.63,400.0,2329.57,2329.57,2328.62,2328.63,400.0
2023-06-06 13:15:00,2326.56,2327.86,2324.88,2324.88,1900.0,2326.56,2327.86,2324.88,2324.88,1900.0
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 13:25:00,2323.03,2323.03,2323.03,2323.03,0.0,2323.03,2323.03,2323.03,2323.03,0.0
2023-06-06 13:30:00,2323.03,2323.03,2323.03,2323.03,0.0,2323.03,2323.03,2323.03,2323.03,0.0
2023-06-06 13:35:00,2322.24,2323.17,2322.23,2323.17,200.0,2322.24,2323.17,2322.23,2323.17,200.0
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 13:45:00,2324.05,2324.05,2324.05,2324.05,0.0,2324.05,2324.05,2324.05,2324.05,0.0
2023-06-06 13:50:00,2320.36,2320.36,2320.36,2320.36,100.0,2320.36,2320.36,2320.36,2320.36,100.0
2023-06-06 13:55:00,2320.34,2320.34,2318.4,2318.4,300.0,2320.34,2320.34,2318.4,2318.4,300.0
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 14:05:00,2319.61,2319.61,2319.61,2319.61,0.0,2319.61,2319.61,2319.61,2319.61,0.0
2023-06-06 14:10:00,2317.57,2318.88,2317.57,2318.88,400.0,2317.57,2318.88,2317.57,2318.88,400.0
2023-06-06 14:15:00,2318.91,2318.91,2318.43,2318.9,433.0,2318.91,2318.91,2318.43,2318.9,433.0
2023-06-06 14:20:00,2321.98,2321.98,2321.98,2321.98,312.0,2321.98,2321.98,2321.98,2321.98,312.0
2023-06-06 14:25:00,2318.52,2318.58,2318.52,2318.58,300.0,2318.52,2318.58,2318.52,2318.58,300.0
2023-06-06 14:30:00,2318.75,2318.75,2318.75,2318.75,100.0,2318.75,2318.75,2318.75,2318.75,100.0
2023-06-06 14:35:00,2319.03,2320.68,2319.02,2320.52,800.0,2319.03,2320.68,2319.02,2320.52,800.0
2023-06-06 14:40:00,2322.0,2322.0,2322.0,2322.0,105.0,2322.0,2322.0,2322.0,2322.0,105.0
2023-06-06 14:45:00,2323.84,2323.84,2323.84,2323.84,100.0,2323.84,2323.84,2323.84,2323.84,100.0
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 14:55:00,2321.31,2321.31,2321.31,2321.31,0.0,2321.31,2321.31,2321.31,2321.31,0.0
2023-06-06 15:00:00,2320.28,2322.21,2318.07,2320.28,1800.0,2320.28,2322.21,2318.07,2320.28,1800.0
2023-06-06 15:05:00,2320.22,2320.24,2320.21,2320.24,800.0,2320.22,2320.24,2320.21,2320.24,800.0
2023-06-06 15:10:00,2320.12,2321.91,2320.12,2321.91,300.0,2320.12,2321.91,2320.12,2321.91,300.0
2023-06-06 15:15:00,2320.19,2321.29,2318.21,2318.22,1700.0,2320.19,2321.29,2318.21,2318.22,1700.0
2023-06-06 15:20:00,2318.05,2320.27,2318.05,2320.04,1000.0,2318.05,2320.27,2318.05,2320.04,1000.0
2023-06-06 15:25:00,2318.65,2319.93,2318.65,2319.93,400.0,2318.65,2319.93,2318.65,2319.93,400.0
2023-06-06 15:30:00,2320.08,2321.27,2319.11,2319.11,950.0,2320.08,2321.27,2319.11,2319.11,950.0
2023-06-06 15:35:00,2320.3,2324.84,2320.15,2323.24,803.0,2320.3,2324.84,2320.15,2323.24,803.0
2023-06-06 15:40:00,2323.43,2326.05,2322.78,2325.16,1900.0,2323.43,2326.05,2322.78,2325.16,1900.0
2023-06-06 15:45:00,2326.53,2328.07,2326.52,2328.07,1318.0,2326.53,2328.07,2326.52,2328.07,1318.0
2023-06-06 15:50:00,2330.15,2331.68,2329.44,2331.66,1221.0,2330.15,2331.68,2329.44,2331.66,1221.0
2023-06-06 15:55:00,2330.9,2331.66,2321.0,2321.0,5427.0,2330.9,2331.66,2321.0,2321.0,5427.0
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 09:35:00,2317.79,2317.79,2317.79,2317.79,0.0,2317.79,2317.79,2317.79,2317.79,0.0
2023-06-07 09:40:00,2335.99,2337.03,2331.29,2332.43,1531.0,2335.99,2337.03,2331.29,2332.43,1531.0
2023-06-07 09:45:00,2333.02,2340.74,2330.11,2330.11,2796.0,2333.02,2340.74,2330.11,2330.11,2796.0
2023-06-07 09:50:00,2330.25,2337.16,2328.11,2330.31,1100.0,2330.25,2337.16,2328.11,2330.31,1100.0
2023-06-07 09:55:00,2329.96,2329.96,2329.96,2329.96,100.0,2329.96,2329.96,2329.96,2329.96,100.0
2023-06-07 10:00:00,2324.14,2324.14,2320.76,2324.0,550.0,2324.14,2324.14,2320.76,2324.0,550.0
2023-06-07 10:05:00,2319.56,2319.56,2316.83,2316.83,400.0,2319.56,2319.56,2316.83,2316.83,400.0
2023-06-07 10:10:00,2321.01,2322.99,2321.0,2322.99,400.0,2321.01,2322.99,2321.0,2322.99,400.0
2023-06-07 10:15:00,2323.0,2325.1,2322.77,2322.77,1000.0,2323.0,2325.1,2322.77,2322.77,1000.0
2023-06-07 10:20:00,2322.14,2322.15,2322.14,2322.14,100.0,2322.14,2322.15,2322.14,2322.14,100.0
2023-06-07 10:25:00,2319.16,2321.01,2318.04,2318.04,804.0,2319.16,2321.01,2318.04,2318.04,804.0
2023-06-07 10:30:00,2312.52,2312.52,2309.18,2309.18,527.0,2312.52,2312.52,2309.18,2309.18,527.0
2023-06-07 10:35:00,2308.49,2311.95,2308.49,2311.23,1200.0,2308.49,2311.95,2308.49,2311.23,1200.0
2023-06-07 10:40:00,2306.56,2306.56,2306.55,2306.56,184.0,2306.56,2306.56,2306.55,2306.56,184.0
2023-06-07 10:45:00,2306.45,2309.23,2303.93,2309.22,700.0,2306.45,2309.23,2303.93,2309.22,700.0
2023-06-07 10:50:00,2306.23,2311.0,2306.0,2310.85,1820.0,2306.23,2311.0,2306.0,2310.85,1820.0
2023-06-07 10:55:00,2311.57,2311.57,2311.51,2311.51,200.0,2311.57,2311.57,2311.51,2311.51,200.0
2023-06-07 11:00:00,2310.3,2314.18,2310.29,2314.18,300.0,2310.3,2314.18,2310.29,2314.18,300.0
2023-06-07 11:05:00,2310.43,2310.59,2309.99,2309.99,400.0,2310.43,2310.59,2309.99,2309.99,400.0
2023-06-07 11:10:00,2309.99,2309.99,2309.99,2309.99,0.0,2309.99,2309.99,2309.99,2309.99,0.0
2023-06-07 11:15:00,2316.96,2318.31,2316.0,2318.31,2490.0,2316.96,2318.31,2316.0,2318.31,2490.0
2023-06-07 11:20:00,2316.2,2317.99,2316.19,2317.99,200.0,2316.2,2317.99,2316.19,2317.99,200.0
2023-06-07 11:25:00,2317.1,2318.96,2315.99,2318.96,502.0,2317.1,2318.96,2315.99,2318.96,502.0
2023-06-07 11:30:00,2319.95,2320.97,2317.36,2317.36,600.0,2319.95,2320.97,2317.36,2317.36,600.0
2023-06-07 11:35:00,2321.24,2321.24,2321.24,2321.24,100.0,2321.24,2321.24,2321.24,2321.24,100.0
2023-06-07 11:40:00,2321.24,2321.24,2321.24,2321.24,0.0,2321.24,2321.24,2321.24,2321.24,0.0
2023-06-07 11:45:00,2320.09,2321.49,2320.09,2321.42,600.0,2320.09,2321.49,2320.09,2321.42,600.0
2023-06-07 11:50:00,2319.31,2319.31,2317.95,2317.95,294.0,2319.31,2319.31,2317.95,2317.95,294.0
2023-06-07 11:55:00,2317.06,2318.56,2317.06,2318.56,300.0,2317.06,2318.56,2317.06,2318.56,300.0
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 12:05:00,2318.56,2318.56,2318.56,2318.56,0.0,2318.56,2318.56,2318.56,2318.56,0.0
2023-06-07 12:10:00,2319.39,2319.39,2319.39,2319.39,200.0,2319.39,2319.39,2319.39,2319.39,200.0
2023-06-07 12:15:00,2319.83,2319.88,2319.69,2319.87,313.0,2319.83,2319.88,2319.69,2319.87,313.0
2023-06-07 12:20:00,2320.89,2321.82,2317.56,2320.02,3500.0,2320.89,2321.82,2317.56,2320.02,3500.0
2023-06-07 12:25:00,2322.2,2322.76,2320.56,2320.95,1500.0,2322.2,2322.76,2320.56,2320.95,1500.0
2023-06-07 12:30:00,2320.95,2320.95,2320.95,2320.95,0.0,2320.95,2320.95,2320.95,2320.95,0.0
2023-06-07 12:35:00,2320.09,2320.09,2320.0,2320.0,200.0,2320.09,2320.09,2320.0,2320.0,200.0
2023-06-07 12:40:00,2320.0,2320.0,2319.26,2319.27,300.0,2320.0,2320.0,2319.26,2319.27,300.0
2023-06-07 12:45:00,2317.86,2318.82,2317.86,2318.82,315.0,2317.86,2318.82,2317.86,2318.82,315.0
2023-06-07 12:50:00,2317.0,2317.0,2313.7,2313.7,500.0,2317.0,2317.0,2313.7,2313.7,500.0
2023-06-07 12:55:00,2314.03,2315.45,2314.03,2314.32,1100.0,2314.03,2315.45,2314.03,2314.32,1100.0
2023-06-07 13:00:00,2314.52,2314.52,2314.51,2314.52,100.0,2314.52,2314.52,2314.51,2314.52,100.0
2023-06-07 13:05:00,2313.14,2313.14,2309.7,2309.7,300.0,2313.14,2313.14,2309.7,2309.7,300.0
2023-06-07 13:10:00,2307.37,2307.38,2307.22,2307.22,300.0,2307.37,2307.38,2307.22,2307.22,300.0
2023-06-07 13:15:00,2306.43,2307.14,2304.33,2306.01,2003.0,2306.43,2307.14,2304.33,2306.01,2003.0
2023-06-07 13:20:00,2306.0,2306.61,2304.3,2306.61,2397.0,2306.0,2306.61,2304.3,2306.61,2397.0
2023-06-07 13:25:00,2305.81,2306.04,2305.81,2306.04,200.0,2305.81,2306.04,2305.81,2306.04,200.0
2023-06-07 13:30:00,2306.04,2306.04,2306.04,2306.04,0.0,2306.04,2306.04,2306.04,2306.04,0.0
2023-06-07 13:35:00,2307.16,2307.83,2305.2,2307.41,3648.0,2307.16,2307.83,2305.2,2307.41,3648.0
2023-06-07 13:40:00,2306.07,2306.22,2304.92,2306.22,882.0,2306.07,2306.22,2304.92,2306.22,882.0
2023-06-07 13:45:00,2305.56,2307.68,2304.45,2307.68,1800.0,2305.56,2307.68,2304.45,2307.68,1800.0
2023-06-07 13:50:00,2309.38,2309.82,2307.91,2309.82,500.0,2309.38,2309.82,2307.91,2309.82,500.0
2023-06-07 13:55:00,2308.7,2308.7,2308.7,2308.7,100.0,2308.7,2308.7,2308.7,2308.7,100.0
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 14:05:00,2310.43,2310.43,2310.43,2310.43,0.0,2310.43,2310.43,2310.43,2310.43,0.0
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 14:15:00,2308.33,2308.33,2308.33,2308.33,0.0,2308.33,2308.33,2308.33,2308.33,0.0
2023-06-07 14:20:00,2306.35,2307.83,2306.34,2307.78,710.0,2306.35,2307.83,2306.34,2307.78,710.0
2023-06-07 14:25:00,2309.41,2310.35,2308.84,2308.84,600.0,2309.41,2310.35,2308.84,2308.84,600.0
2023-06-07 14:30:00,2311.87,2314.46,2311.86,2313.36,1153.0,2311.87,2314.46,2311.86,2313.36,1153.0
2023-06-07 14:35:00,2311.41,2315.16,2311.41,2313.41,1827.0,2311.41,2315.16,2311.41,2313.41,1827.0
2023-06-07 14:40:00,2313.39,2314.06,2312.34,2312.45,1087.0,2313.39,2314.06,2312.34,2312.45,1087.0
2023-06-07 14:45:00,2314.0,2314.0,2310.71,2310.71,1182.0,2314.0,2314.0,2310.71,2310.71,1182.0
2023-06-07 14:50:00,2310.71,2310.71,2309.65,2309.66,300.0,2310.71,2310.71,2309.65,2309.66,300.0
2023-06-07 14:55:00,2310.7,2310.7,2310.39,2310.39,700.0,2310.7,2310.7,2310.39,2310.39,700.0
2023-06-07 15:00:00,2310.61,2310.61,2307.3,2308.72,1428.0,2310.61,2310.61,2307.3,2308.72,1428.0
2023-06-07 15:05:00,2309.08,2309.67,2306.84,2307.72,2300.0,2309.08,2309.67,2306.84,2307.72,2300.0
2023-06-07 15:10:00,2306.92,2308.16,2306.92,2307.4,1100.0,2306.92,2308.16,2306.92,2307.4,1100.0
2023-06-07 15:15:00,2307.38,2307.68,2306.83,2307.16,1000.0,2307.38,2307.68,2306.83,2307.16,1000.0
2023-06-07 15:20:00,2307.7,2307.7,2304.32,2305.02,2273.0,2307.7,2307.7,2304.32,2305.02,2273.0
2023-06-07 15:25:00,2305.89,2306.75,2304.82,2306.69,1049.0,2305.89,2306.75,2304.82,2306.69,1049.0
2023-06-07 15:30:00,2305.96,2307.52,2305.96,2306.18,1522.0,2305.96,2307.52,2305.96,2306.18,1522.0
2023-06-07 15:35:00,2305.83,2306.33,2305.41,2306.12,1300.0,2305.83,2306.33,2305.41,2306.12,1300.0
2023-06-07 15:40:00,2307.92,2309.76,2306.83,2309.76,400.0,2307.92,2309.76,2306.83,2309.76,400.0
2023-06-07 15:45:00,2308.54,2310.14,2308.09,2310.14,900.0,2308.54,2310.14,2308.09,2310.14,900.0
2023-06-07 15:50:00,2314.02,2314.08,2310.93,2310.93,1702.0,2314.02,2314.08,2310.93,2310.93,1702.0
2023-06-07 15:55:00,2309.64,2309.64,2304.95,2308.97,4137.0,2309.64,2309.64,2304.95,2308.97,4137.0
2023-06-08 09:30:00,2304.44,2318.29,2304.44,2318.29,1485.0,2304.44,2318.29,2304.44,2318.29,1485.0
2023-06-08 09:35:00,2321.4,2331.0,2321.4,2331.0,1162.0,2321.4,2331.0,2321.4,2331.0,1162.0
2023-06-08 09:40:00,2332.34,2333.64,2321.0,2324.03,5875.0,2332.34,2333.64,2321.0,2324.03,5875.0
2023-06-08 09:45:00,2321.72,2325.0,2315.53,2320.55,800.0,2321.72,2325.0,2315.53,2320.55,800.0
2023-06-08 09:50:00,2325.56,2325.56,2325.56,2325.56,100.0,2325.56,2325.56,2325.56,2325.56,100.0
2023-06-08 09:55:00,2325.6,2327.68,2320.0,2320.91,1306.0,2325.6,2327.68,2320.0,2320.91,1306.0
2023-06-08 10:00:00,2320.83,2322.29,2316.81,2320.0,3782.0,2320.83,2322.29,2316.81,2320.0,3782.0
2023-06-08 10:05:00,2319.01,2325.88,2319.01,2325.88,10117.0,2319.01,2325.88,2319.01,2325.88,10117.0
2023-06-08 10:10:00,2320.43,2321.96,2318.7,2320.22,4500.0,2320.43,2321.96,2318.7,2320.22,4500.0
2023-06-08 10:15:00,2320.0,2321.14,2320.0,2321.1,1700.0,2320.0,2321.14,2320.0,2321.1,1700.0
2023-06-08 10:20:00,2321.17,2322.61,2320.28,2322.61,3849.0,2321.17,2322.61,2320.28,2322.61,3849.0
2023-06-08 10:25:00,2321.27,2322.07,2319.01,2319.01,1200.0,2321.27,2322.07,2319.01,2319.01,1200.0
2023-06-08 10:30:00,2321.11,2330.0,2321.1,2328.58,2296.0,2321.11,2330.0,2321.1,2328.58,2296.0
2023-06-08 10:35:00,2329.53,2329.99,2326.61,2326.61,2060.0,2329.53,2329.99,2326.61,2326.61,2060.0
2023-06-08 10:40:00,2325.33,2325.33,2325.33,2325.33,100.0,2325.33,2325.33,2325.33,2325.33,100.0
2023-06-08 10:45:00,2327.0,2329.55,2325.16,2327.0,2225.0,2327.0,2329.55,2325.16,2327.0,2225.0
2023-06-08 10:50:00,2327.0,2338.72,2327.0,2338.72,1904.0,2327.0,2338.72,2327.0,2338.72,1904.0
2023-06-08 10:55:00,2338.14,2339.46,2335.23,2335.86,900.0,2338.14,2339.46,2335.23,2335.86,900.0
2023-06-08 11:00:00,2336.3,2336.3,2336.29,2336.3,100.0,2336.3,2336.3,2336.29,2336.3,100.0
2023-06-08 11:05:00,2337.89,2340.84,2337.65,2337.9,1145.0,2337.89,2340.84,2337.65,2337.9,1145.0
2023-06-08 11:10:00,2334.5,2336.65,2334.5,2336.65,200.0,2334.5,2336.65,2334.5,2336.65,200.0
2023-06-08 11:15:00,2337.79,2338.01,2335.21,2335.21,1099.0,2337.79,2338.01,2335.21,2335.21,1099.0
2023-06-08 11:20:00,2337.9,2340.46,2335.42,2340.46,839.0,2337.9,2340.46,2335.42,2340.46,839.0
2023-06-08 11:25:00,2341.17,2341.57,2339.93,2341.57,600.0,2341.17,2341.57,2339.93,2341.57,600.0
2023-06-08 11:30:00,2343.54,2343.66,2341.02,2341.02,2295.0,2343.54,2343.66,2341.02,2341.02,2295.0
2023-06-08 11:35:00,2338.78,2338.95,2336.48,2338.95,1024.0,2338.78,2338.95,2336.48,2338.95,1024.0
2023-06-08 11:40:00,2340.1,2341.0,2339.2,2341.0,495.0,2340.1,2341.0,2339.2,2341.0,495.0
2023-06-08 11:45:00,2343.49,2343.49,2339.53,2341.86,3275.0,2343.49,2343.49,2339.53,2341.86,3275.0
2023-06-08 11:50:00,2341.98,2341.98,2341.98,2341.98,100.0,2341.98,2341.98,2341.98,2341.98,100.0
2023-06-08 11:55:00,2342.97,2346.25,2342.97,2346.25,400.0,2342.97,2346.25,2342.97,2346.25,400.0
2023-06-08 12:00:00,2342.42,2343.94,2341.4,2343.94,500.0,2342.42,2343.94,2341.4,2343.94,500.0
2023-06-08 12:05:00,2346.33,2346.33,2343.54,2343.54,504.0,2346.33,2346.33,2343.54,2343.54,504.0
2023-06-08 12:10:00,2343.22,2343.22,2343.22,2343.22,100.0,2343.22,2343.22,2343.22,2343.22,100.0
2023-06-08 12:15:00,2342.71,2342.71,2340.06,2340.06,488.0,2342.71,2342.71,2340.06,2340.06,488.0
2023-06-08 12:20:00,2338.5,2338.5,2335.12,2337.35,1523.0,2338.5,2338.5,2335.12,2337.35,1523.0
2023-06-08 12:25:00,2338.7,2339.01,2338.69,2339.01,300.0,2338.7,2339.01,2338.69,2339.01,300.0
2023-06-08 12:30:00,2339.16,2339.16,2335.45,2338.11,4285.0,2339.16,2339.16,2335.45,2338.11,4285.0
2023-06-08 12:35:00,2336.52,2337.32,2336.5,2337.02,2300.0,2336.52,2337.32,2336.5,2337.02,2300.0
2023-06-08 12:40:00,2337.39,2337.46,2336.84,2337.4,1302.0,2337.39,2337.46,2336.84,2337.4,1302.0
2023-06-08 12:45:00,2336.87,2339.88,2336.87,2339.88,419.0,2336.87,2339.88,2336.87,2339.88,419.0
2023-06-08 12:50:00,2342.89,2345.24,2342.88,2344.99,560.0,2342.89,2345.24,2342.88,2344.99,560.0
2023-06-08 12:55:00,2344.99,2345.54,2344.99,2345.0,1061.0,2344.99,2345.54,2344.99,2345.0,1061.0
2023-06-08 13:00:00,2345.54,2345.63,2344.4,2345.63,400.0,2345.54,2345.63,2344.4,2345.63,400.0
2023-06-08 13:05:00,2344.18,2344.95,2343.96,2344.88,1318.0,2344.18,2344.95,2343.96,2344.88,1318.0
2023-06-08 13:10:00,2345.0,2345.0,2345.0,2345.0,244.0,2345.0,2345.0,2345.0,2345.0,244.0
2023-06-08 13:15:00,2343.0,2345.41,2343.0,2344.9,400.0,2343.0,2345.41,2343.0,2344.9,400.0
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 13:25:00,2345.49,2345.49,2345.49,2345.49,0.0,2345.49,2345.49,2345.49,2345.49,0.0
2023-06-08 13:30:00,2345.87,2346.44,2344.17,2344.17,500.0,2345.87,2346.44,2344.17,2344.17,500.0
2023-06-08 13:35:00,2345.79,2346.24,2345.79,2346.24,200.0,2345.79,2346.24,2345.79,2346.24,200.0
2023-06-08 13:40:00,2344.3,2344.88,2343.6,2344.88,537.0,2344.3,2344.88,2343.6,2344.88,537.0
2023-06-08 13:45:00,2343.88,2345.88,2343.88,2345.88,1470.0,2343.88,2345.88,2343.88,2345.88,1470.0
2023-06-08 13:50:00,2347.76,2347.76,2347.76,2347.76,100.0,2347.76,2347.76,2347.76,2347.76,100.0
2023-06-08 13:55:00,2348.15,2348.24,2347.8,2347.8,400.0,2348.15,2348.24,2347.8,2347.8,400.0
2023-06-08 14:00:00,2348.52,2348.56,2346.5,2347.4,1200.0,2348.52,2348.56,2346.5,2347.4,1200.0
2023-06-08 14:05:00,2349.9,2349.9,2345.71,2346.0,2100.0,2349.9,2349.9,2345.71,2346.0,2100.0
2023-06-08 14:10:00,2346.0,2346.07,2343.1,2343.16,3221.0,2346.0,2346.07,2343.1,2343.16,3221.0
2023-06-08 14:15:00,2344.0,2344.94,2344.0,2344.93,457.0,2344.0,2344.94,2344.0,2344.93,457.0
2023-06-08 14:20:00,2345.55,2347.5,2345.0,2345.0,1900.0,2345.55,2347.5,2345.0,2345.0,1900.0
2023-06-08 14:25:00,2346.75,2347.27,2346.0,2346.0,500.0,2346.75,2347.27,2346.0,2346.0,500.0
2023-06-08 14:30:00,2345.1,2346.22,2345.1,2346.22,550.0,2345.1,2346.22,2345.1,2346.22,550.0
2023-06-08 14:35:00,2346.01,2346.04,2345.8,2345.8,400.0,2346.01,2346.04,2345.8,2345.8,400.0
2023-06-08 14:40:00,2346.59,2347.0,2346.59,2347.0,208.0,2346.59,2347.0,2346.59,2347.0,208.0
2023-06-08 14:45:00,2347.31,2347.31,2346.3,2346.3,1180.0,2347.31,2347.31,2346.3,2346.3,1180.0
2023-06-08 14:50:00,2348.67,2350.52,2347.21,2347.22,1341.0,2348.67,2350.52,2347.21,2347.22,1341.0
2023-06-08 14:55:00,2347.12,2351.94,2347.12,2351.94,603.0,2347.12,2351.94,2347.12,2351.94,603.0
2023-06-08 15:00:00,2350.61,2354.92,2349.7,2354.91,1834.0,2350.61,2354.92,2349.7,2354.91,1834.0
2023-06-08 15:05:00,2355.3,2355.3,2352.85,2352.97,804.0,2355.3,2355.3,2352.85,2352.97,804.0
2023-06-08 15:10:00,2355.83,2357.93,2355.29,2357.93,1542.0,2355.83,2357.93,2355.29,2357.93,1542.0
2023-06-08 15:15:00,2356.6,2356.6,2354.8,2354.8,1125.0,2356.6,2356.6,2354.8,2354.8,1125.0
2023-06-08 15:20:00,2357.32,2357.32,2355.99,2355.99,410.0,2357.32,2357.32,2355.99,2355.99,410.0
2023-06-08 15:25:00,2356.85,2356.85,2355.47,2355.47,992.0,2356.85,2356.85,2355.47,2355.47,992.0
2023-06-08 15:30:00,2354.41,2354.41,2351.19,2353.32,361.0,2354.41,2354.41,2351.19,2353.32,361.0
2023-06-08 15:35:00,2356.12,2356.12,2354.79,2355.3,700.0,2356.12,2356.12,2354.79,2355.3,700.0
2023-06-08 15:40:00,2354.73,2357.21,2354.45,2357.21,1567.0,2354.73,2357.21,2354.45,2357.21,1567.0
2023-06-08 15:45:00,2357.33,2361.48,2357.33,2361.4,1417.0,2357.33,2361.48,2357.33,2361.4,1417.0
2023-06-08 15:50:00,2361.51,2361.68,2356.24,2356.9,2068.0,2361.51,2361.68,2356.24,2356.9,2068.0
2023-06-08 15:55:00,2357.31,2360.88,2356.83,2360.88,3092.0,2357.31,2360.88,2356.83,2360.88,3092.0
2023-06-09 09:30:00,2357.11,2364.59,2349.88,2352.12,2527.0,2357.11,2364.59,2349.88,2352.12,2527.0
2023-06-09 09:35:00,2353.72,2355.77,2349.1,2355.26,1534.0,2353.72,2355.77,2349.1,2355.26,1534.0
2023-06-09 09:40:00,2360.99,2363.0,2360.93,2363.0,500.0,2360.99,2363.0,2360.93,2363.0,500.0
2023-06-09 09:45:00,2366.2,2366.21,2362.25,2362.25,388.0,2366.2,2366.21,2362.25,2362.25,388.0
2023-06-09 09:50:00,2365.91,2371.97,2365.91,2368.55,1596.0,2365.91,2371.97,2365.91,2368.55,1596.0
2023-06-09 09:55:00,2371.61,2374.14,2368.98,2370.58,1370.0,2371.61,2374.14,2368.98,2370.58,1370.0
2023-06-09 10:00:00,2372.74,2374.95,2372.74,2374.95,300.0,2372.74,2374.95,2372.74,2374.95,300.0
2023-06-09 10:05:00,2374.82,2378.94,2372.0,2372.0,1603.0,2374.82,2378.94,2372.0,2372.0,1603.0
2023-06-09 10:10:00,2370.0,2370.0,2368.64,2368.64,200.0,2370.0,2370.0,2368.64,2368.64,200.0
2023-06-09 10:15:00,2367.73,2367.73,2367.27,2367.27,600.0,2367.73,2367.73,2367.27,2367.27,600.0
2023-06-09 10:20:00,2369.13,2369.13,2369.13,2369.13,100.0,2369.13,2369.13,2369.13,2369.13,100.0
2023-06-09 10:25:00,2370.67,2370.67,2365.63,2370.33,1168.0,2370.67,2370.67,2365.63,2370.33,1168.0
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 10:35:00,2365.09,2365.09,2365.09,2365.09,0.0,2365.09,2365.09,2365.09,2365.09,0.0
2023-06-09 10:40:00,2364.44,2364.61,2363.4,2363.4,400.0,2364.44,2364.61,2363.4,2363.4,400.0
2023-06-09 10:45:00,2366.33,2369.52,2366.32,2369.52,800.0,2366.33,2369.52,2366.32,2369.52,800.0
2023-06-09 10:50:00,2369.5,2370.62,2367.28,2367.29,798.0,2369.5,2370.62,2367.28,2367.29,798.0
2023-06-09 10:55:00,2369.01,2369.01,2369.01,2369.01,100.0,2369.01,2369.01,2369.01,2369.01,100.0
2023-06-09 11:00:00,2366.84,2366.84,2366.53,2366.53,200.0,2366.84,2366.84,2366.53,2366.53,200.0
2023-06-09 11:05:00,2366.1,2366.1,2366.1,2366.1,559.0,2366.1,2366.1,2366.1,2366.1,559.0
2023-06-09 11:10:00,2366.1,2366.1,2366.1,2366.1,0.0,2366.1,2366.1,2366.1,2366.1,0.0
2023-06-09 11:15:00,2367.13,2367.13,2367.12,2367.13,100.0,2367.13,2367.13,2367.12,2367.13,100.0
2023-06-09 11:20:00,2365.17,2365.32,2365.0,2365.0,1800.0,2365.17,2365.32,2365.0,2365.0,1800.0
2023-06-09 11:25:00,2360.57,2360.57,2357.72,2359.99,300.0,2360.57,2360.57,2357.72,2359.99,300.0
2023-06-09 11:30:00,2359.99,2359.99,2359.99,2359.99,0.0,2359.99,2359.99,2359.99,2359.99,0.0
2023-06-09 11:35:00,2360.13,2360.13,2358.0,2358.0,200.0,2360.13,2360.13,2358.0,2358.0,200.0
2023-06-09 11:40:00,2363.32,2363.32,2361.99,2362.0,725.0,2363.32,2363.32,2361.99,2362.0,725.0
2023-06-09 11:45:00,2361.72,2361.73,2357.65,2357.65,200.0,2361.72,2361.73,2357.65,2357.65,200.0
2023-06-09 11:50:00,2361.29,2362.71,2359.35,2362.69,1386.0,2361.29,2362.71,2359.35,2362.69,1386.0
2023-06-09 11:55:00,2363.01,2363.01,2360.5,2360.5,900.0,2363.01,2363.01,2360.5,2360.5,900.0
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 12:05:00,2361.44,2361.44,2361.44,2361.44,0.0,2361.44,2361.44,2361.44,2361.44,0.0
2023-06-09 12:10:00,2361.44,2361.44,2361.44,2361.44,0.0,2361.44,2361.44,2361.44,2361.44,0.0
2023-06-09 12:15:00,2361.44,2361.44,2361.44,2361.44,0.0,2361.44,2361.44,2361.44,2361.44,0.0
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 12:25:00,2363.0,2363.0,2363.0,2363.0,0.0,2363.0,2363.0,2363.0,2363.0,0.0
2023-06-09 12:30:00,2365.99,2367.69,2365.99,2367.69,1594.0,2365.99,2367.69,2365.99,2367.69,1594.0
2023-06-09 12:35:00,2368.3,2368.69,2368.01,2368.68,600.0,2368.3,2368.69,2368.01,2368.68,600.0
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 12:45:00,2369.7,2369.7,2369.7,2369.7,0.0,2369.7,2369.7,2369.7,2369.7,0.0
2023-06-09 12:50:00,2369.12,2370.69,2369.12,2370.69,400.0,2369.12,2370.69,2369.12,2370.69,400.0
2023-06-09 12:55:00,2370.24,2371.9,2369.15,2369.16,1100.0,2370.24,2371.9,2369.15,2369.16,1100.0
2023-06-09 13:00:00,2369.16,2369.16,2369.16,2369.16,0.0,2369.16,2369.16,2369.16,2369.16,0.0
2023-06-09 13:05:00,2369.74,2371.35,2369.74,2371.35,500.0,2369.74,2371.35,2369.74,2371.35,500.0
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 13:15:00,2373.53,2373.53,2373.53,2373.53,0.0,2373.53,2373.53,2373.53,2373.53,0.0
2023-06-09 13:20:00,2373.53,2373.53,2373.53,2373.53,0.0,2373.53,2373.53,2373.53,2373.53,0.0
2023-06-09 13:25:00,2372.16,2373.75,2372.16,2373.75,200.0,2372.16,2373.75,2372.16,2373.75,200.0
2023-06-09 13:30:00,2373.75,2373.75,2373.75,2373.75,0.0,2373.75,2373.75,2373.75,2373.75,0.0
2023-06-09 13:35:00,2372.76,2372.76,2372.76,2372.76,299.0,2372.76,2372.76,2372.76,2372.76,299.0
2023-06-09 13:40:00,2372.76,2372.76,2372.76,2372.76,0.0,2372.76,2372.76,2372.76,2372.76,0.0
2023-06-09 13:45:00,2375.6,2375.61,2375.6,2375.6,100.0,2375.6,2375.61,2375.6,2375.6,100.0
2023-06-09 13:50:00,2375.6,2375.6,2375.6,2375.6,0.0,2375.6,2375.6,2375.6,2375.6,0.0
2023-06-09 13:55:00,2376.48,2376.48,2375.52,2375.52,400.0,2376.48,2376.48,2375.52,2375.52,400.0
2023-06-09 14:00:00,2376.03,2377.12,2376.02,2377.12,300.0,2376.03,2377.12,2376.02,2377.12,300.0
2023-06-09 14:05:00,2377.06,2377.06,2377.06,2377.06,100.0,2377.06,2377.06,2377.06,2377.06,100.0
2023-06-09 14:10:00,2376.81,2377.9,2373.33,2373.68,3560.0,2376.81,2377.9,2373.33,2373.68,3560.0
2023-06-09 14:15:00,2373.81,2373.84,2373.81,2373.84,300.0,2373.81,2373.84,2373.81,2373.84,300.0
2023-06-09 14:20:00,2373.81,2373.81,2373.8,2373.81,100.0,2373.81,2373.81,2373.8,2373.81,100.0
2023-06-09 14:25:00,2370.82,2370.82,2370.61,2370.62,365.0,2370.82,2370.82,2370.61,2370.62,365.0
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 14:35:00,2370.84,2370.84,2370.84,2370.84,0.0,2370.84,2370.84,2370.84,2370.84,0.0
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 14:45:00,2372.29,2372.29,2372.29,2372.29,0.0,2372.29,2372.29,2372.29,2372.29,0.0
2023-06-09 14:50:00,2372.51,2372.94,2372.47,2372.47,332.0,2372.51,2372.94,2372.47,2372.47,332.0
2023-06-09 14:55:00,2372.87,2372.87,2372.86,2372.86,200.0,2372.87,2372.87,2372.86,2372.86,200.0
2023-06-09 15:00:00,2374.09,2374.59,2371.23,2373.85,1000.0,2374.09,2374.59,2371.23,2373.85,1000.0
2023-06-09 15:05:00,2373.77,2373.77,2373.77,2373.77,357.0,2373.77,2373.77,2373.77,2373.77,357.0
2023-06-09 15:10:00,2373.3,2374.44,2373.29,2374.44,307.0,2373.3,2374.44,2373.29,2374.44,307.0
2023-06-09 15:15:00,2374.42,2374.42,2373.37,2374.28,500.0,2374.42,2374.42,2373.37,2374.28,500.0
2023-06-09 15:20:00,2375.05,2375.05,2372.05,2372.06,1628.0,2375.05,2375.05,2372.05,2372.06,1628.0
2023-06-09 15:25:00,2371.16,2373.53,2371.16,2373.33,300.0,2371.16,2373.53,2371.16,2373.33,300.0
2023-06-09 15:30:00,2372.55,2372.55,2371.22,2372.49,300.0,2372.55,2372.55,2371.22,2372.49,300.0
2023-06-09 15:35:00,2372.97,2372.97,2371.89,2371.89,840.0,2372.97,2372.97,2371.89,2371.89,840.0
2023-06-09 15:40:00,2372.27,2372.27,2371.5,2371.5,200.0,2372.27,2372.27,2371.5,2371.5,200.0
2023-06-09 15:45:00,2371.52,2371.52,2365.14,2365.14,1684.0,2371.52,2371.52,2365.14,2365.14,1684.0
2023-06-09 15:50:00,2364.0,2365.84,2364.0,2364.82,739.0,2364.0,2365.84,2364.0,2364.82,739.0
2023-06-09 15:55:00,2364.83,2365.32,2363.9,2365.01,1837.0,2364.83,2365.32,2363.9,2365.01,1837.0
2023-06-12 09:30:00,2390.33,2400.82,2389.28,2400.82,7624.0,2390.33,2400.82,2389.28,2400.82,7624.0
2023-06-12 09:35:00,2401.1,2408.9,2400.0,2408.59,3011.0,2401.1,2408.9,2400.0,2408.59,3011.0
2023-06-12 09:40:00,2405.16,2407.82,2398.72,2403.05,2543.0,2405.16,2407.82,2398.72,2403.05,2543.0
2023-06-12 09:45:00,2404.16,2404.16,2404.16,2404.16,100.0,2404.16,2404.16,2404.16,2404.16,100.0
2023-06-12 09:50:00,2400.16,2400.18,2400.16,2400.18,200.0,2400.16,2400.18,2400.16,2400.18,200.0
2023-06-12 09:55:00,2400.43,2400.43,2400.43,2400.43,700.0,2400.43,2400.43,2400.43,2400.43,700.0
2023-06-12 10:00:00,2400.0,2403.88,2399.21,2401.79,4547.0,2400.0,2403.88,2399.21,2401.79,4547.0
2023-06-12 10:05:00,2399.3,2402.01,2399.29,2400.94,2600.0,2399.3,2402.01,2399.29,2400.94,2600.0
2023-06-12 10:10:00,2400.95,2401.45,2400.95,2401.45,400.0,2400.95,2401.45,2400.95,2401.45,400.0
2023-06-12 10:15:00,2400.04,2407.61,2400.04,2405.16,2657.0,2400.04,2407.61,2400.04,2405.16,2657.0
2023-06-12 10:20:00,2408.3,2408.76,2407.27,2407.45,2088.0,2408.3,2408.76,2407.27,2407.45,2088.0
2023-06-12 10:25:00,2409.89,2415.57,2408.62,2415.55,1936.0,2409.89,2415.57,2408.62,2415.55,1936.0
2023-06-12 10:30:00,2412.88,2414.55,2410.41,2413.49,600.0,2412.88,2414.55,2410.41,2413.49,600.0
2023-06-12 10:35:00,2413.2,2413.5,2412.92,2413.5,603.0,2413.2,2413.5,2412.92,2413.5,603.0
2023-06-12 10:40:00,2413.82,2415.59,2412.01,2414.0,900.0,2413.82,2415.59,2412.01,2414.0,900.0
2023-06-12 10:45:00,2412.02,2418.2,2412.02,2418.2,800.0,2412.02,2418.2,2412.02,2418.2,800.0
2023-06-12 10:50:00,2420.47,2420.53,2420.47,2420.53,400.0,2420.47,2420.53,2420.47,2420.53,400.0
2023-06-12 10:55:00,2424.99,2424.99,2414.94,2415.0,1402.0,2424.99,2424.99,2414.94,2415.0,1402.0
2023-06-12 11:00:00,2417.0,2417.0,2413.7,2413.99,1460.0,2417.0,2417.0,2413.7,2413.99,1460.0
2023-06-12 11:05:00,2413.71,2415.71,2413.71,2415.71,1100.0,2413.71,2415.71,2413.71,2415.71,1100.0
2023-06-12 11:10:00,2417.41,2419.72,2417.41,2419.72,400.0,2417.41,2419.72,2417.41,2419.72,400.0
2023-06-12 11:15:00,2419.72,2419.72,2417.96,2418.41,800.0,2419.72,2419.72,2417.96,2418.41,800.0
2023-06-12 11:20:00,2416.6,2416.6,2416.6,2416.6,100.0,2416.6,2416.6,2416.6,2416.6,100.0
2023-06-12 11:25:00,2417.27,2417.27,2415.96,2417.21,655.0,2417.27,2417.27,2415.96,2417.21,655.0
2023-06-12 11:30:00,2415.1,2415.1,2415.1,2415.1,300.0,2415.1,2415.1,2415.1,2415.1,300.0
2023-06-12 11:35:00,2415.18,2415.18,2410.73,2410.8,824.0,2415.18,2415.18,2410.73,2410.8,824.0
2023-06-12 11:40:00,2410.96,2412.13,2409.12,2411.84,2003.0,2410.96,2412.13,2409.12,2411.84,2003.0
2023-06-12 11:45:00,2411.84,2413.17,2410.37,2410.37,600.0,2411.84,2413.17,2410.37,2410.37,600.0
2023-06-12 11:50:00,2411.62,2411.62,2409.25,2409.83,700.0,2411.62,2411.62,2409.25,2409.83,700.0
2023-06-12 11:55:00,2411.62,2413.73,2411.62,2413.73,600.0,2411.62,2413.73,2411.62,2413.73,600.0
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 12:05:00,2413.73,2413.73,2413.73,2413.73,0.0,2413.73,2413.73,2413.73,2413.73,0.0
2023-06-12 12:10:00,2413.73,2413.73,2413.73,2413.73,0.0,2413.73,2413.73,2413.73,2413.73,0.0
2023-06-12 12:15:00,2411.72,2411.72,2410.21,2410.21,317.0,2411.72,2411.72,2410.21,2410.21,317.0
2023-06-12 12:20:00,2410.21,2410.21,2410.21,2410.21,0.0,2410.21,2410.21,2410.21,2410.21,0.0
2023-06-12 12:25:00,2408.95,2410.0,2408.95,2410.0,270.0,2408.95,2410.0,2408.95,2410.0,270.0
2023-06-12 12:30:00,2410.0,2410.0,2410.0,2410.0,0.0,2410.0,2410.0,2410.0,2410.0,0.0
2023-06-12 12:35:00,2408.81,2408.81,2408.8,2408.81,200.0,2408.81,2408.81,2408.8,2408.81,200.0
2023-06-12 12:40:00,2407.09,2407.09,2407.09,2407.09,100.0,2407.09,2407.09,2407.09,2407.09,100.0
2023-06-12 12:45:00,2407.2,2408.35,2407.2,2408.35,1300.0,2407.2,2408.35,2407.2,2408.35,1300.0
2023-06-12 12:50:00,2403.78,2403.78,2403.78,2403.78,100.0,2403.78,2403.78,2403.78,2403.78,100.0
2023-06-12 12:55:00,2403.56,2405.54,2399.93,2401.99,600.0,2403.56,2405.54,2399.93,2401.99,600.0
2023-06-12 13:00:00,2399.93,2403.4,2399.93,2403.39,200.0,2399.93,2403.4,2399.93,2403.39,200.0
2023-06-12 13:05:00,2400.0,2400.0,2400.0,2400.0,100.0,2400.0,2400.0,2400.0,2400.0,100.0
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 13:15:00,2402.08,2402.08,2402.08,2402.08,0.0,2402.08,2402.08,2402.08,2402.08,0.0
2023-06-12 13:20:00,2400.03,2400.03,2400.03,2400.03,100.0,2400.03,2400.03,2400.03,2400.03,100.0
2023-06-12 13:25:00,2400.75,2400.75,2400.75,2400.75,100.0,2400.75,2400.75,2400.75,2400.75,100.0
2023-06-12 13:30:00,2400.47,2400.47,2399.09,2399.3,1012.0,2400.47,2400.47,2399.09,2399.3,1012.0
2023-06-12 13:35:00,2398.33,2400.0,2397.12,2400.0,400.0,2398.33,2400.0,2397.12,2400.0,400.0
2023-06-12 13:40:00,2399.66,2399.84,2399.41,2399.84,600.0,2399.66,2399.84,2399.41,2399.84,600.0
2023-06-12 13:45:00,2401.21,2401.21,2399.11,2399.11,494.0,2401.21,2401.21,2399.11,2399.11,494.0
2023-06-12 13:50:00,2399.11,2399.11,2399.11,2399.11,0.0,2399.11,2399.11,2399.11,2399.11,0.0
2023-06-12 13:55:00,2400.37,2400.37,2398.84,2399.88,1500.0,2400.37,2400.37,2398.84,2399.88,1500.0
2023-06-12 14:00:00,2399.88,2399.88,2399.88,2399.88,0.0,2399.88,2399.88,2399.88,2399.88,0.0
2023-06-12 14:05:00,2400.2,2401.61,2400.2,2401.61,311.0,2400.2,2401.61,2400.2,2401.61,311.0
2023-06-12 14:10:00,2402.53,2402.53,2400.0,2400.0,300.0,2402.53,2402.53,2400.0,2400.0,300.0
2023-06-12 14:15:00,2400.01,2405.0,2400.01,2405.0,1400.0,2400.01,2405.0,2400.01,2405.0,1400.0
2023-06-12 14:20:00,2404.23,2405.0,2404.23,2405.0,200.0,2404.23,2405.0,2404.23,2405.0,200.0
2023-06-12 14:25:00,2405.0,2405.0,2403.96,2403.99,1400.0,2405.0,2405.0,2403.96,2403.99,1400.0
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 14:35:00,2405.31,2405.31,2405.31,2405.31,0.0,2405.31,2405.31,2405.31,2405.31,0.0
2023-06-12 14:40:00,2406.0,2406.99,2406.0,2406.99,501.0,2406.0,2406.99,2406.0,2406.99,501.0
2023-06-12 14:45:00,2407.9,2408.44,2407.72,2408.43,696.0,2407.9,2408.44,2407.72,2408.43,696.0
2023-06-12 14:50:00,2407.9,2407.9,2407.83,2407.83,300.0,2407.9,2407.9,2407.83,2407.83,300.0
2023-06-12 14:55:00,2407.64,2409.73,2407.63,2408.32,900.0,2407.64,2409.73,2407.63,2408.32,900.0
2023-06-12 15:00:00,2411.06,2411.1,2411.06,2411.1,200.0,2411.06,2411.1,2411.06,2411.1,200.0
2023-06-12 15:05:00,2412.67,2412.67,2412.67,2412.67,300.0,2412.67,2412.67,2412.67,2412.67,300.0
2023-06-12 15:10:00,2412.99,2414.47,2412.99,2414.47,2525.0,2412.99,2414.47,2412.99,2414.47,2525.0
2023-06-12 15:15:00,2414.47,2419.8,2414.47,2416.92,2209.0,2414.47,2419.8,2414.47,2416.92,2209.0
2023-06-12 15:20:00,2414.69,2418.97,2414.69,2418.2,2000.0,2414.69,2418.97,2414.69,2418.2,2000.0
2023-06-12 15:25:00,2416.53,2416.54,2415.0,2415.0,500.0,2416.53,2416.54,2415.0,2415.0,500.0
2023-06-12 15:30:00,2414.98,2415.53,2413.28,2413.28,2129.0,2414.98,2415.53,2413.28,2413.28,2129.0
2023-06-12 15:35:00,2413.36,2413.36,2407.26,2409.89,2153.0,2413.36,2413.36,2407.26,2409.89,2153.0
2023-06-12 15:40:00,2411.47,2412.22,2411.47,2411.86,319.0,2411.47,2412.22,2411.47,2411.86,319.0
2023-06-12 15:45:00,2411.78,2411.9,2410.05,2410.05,600.0,2411.78,2411.9,2410.05,2410.05,600.0
2023-06-12 15:50:00,2411.29,2412.25,2409.71,2411.27,750.0,2411.29,2412.25,2409.71,2411.27,750.0
2023-06-12 15:55:00,2410.36,2415.88,2408.78,2415.87,7607.0,2410.36,2415.88,2408.78,2415.87,7607.0
2023-06-13 09:30:00,2408.06,2419.5,2406.93,2407.6,2507.0,2408.06,2419.5,2406.93,2407.6,2507.0
2023-06-13 09:35:00,2408.69,2408.69,2407.42,2407.42,200.0,2408.69,2408.69,2407.42,2407.42,200.0
2023-06-13 09:40:00,2405.31,2408.71,2405.0,2408.71,1300.0,2405.31,2408.71,2405.0,2408.71,1300.0
2023-06-13 09:45:00,2406.11,2413.9,2406.11,2413.9,1003.0,2406.11,2413.9,2406.11,2413.9,1003.0
2023-06-13 09:50:00,2408.97,2408.97,2400.0,2407.97,2329.0,2408.97,2408.97,2400.0,2407.97,2329.0
2023-06-13 09:55:00,2409.39,2409.4,2403.21,2406.29,1213.0,2409.39,2409.4,2403.21,2406.29,1213.0
2023-06-13 10:00:00,2406.29,2407.42,2401.52,2404.01,1956.0,2406.29,2407.42,2401.52,2404.01,1956.0
2023-06-13 10:05:00,2404.01,2411.96,2404.0,2410.35,2003.0,2404.01,2411.96,2404.0,2410.35,2003.0
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 10:15:00,2411.78,2411.78,2411.78,2411.78,0.0,2411.78,2411.78,2411.78,2411.78,0.0
2023-06-13 10:20:00,2411.08,2411.08,2406.05,2411.05,1543.0,2411.08,2411.08,2406.05,2411.05,1543.0
2023-06-13 10:25:00,2409.82,2410.39,2405.32,2405.32,1400.0,2409.82,2410.39,2405.32,2405.32,1400.0
2023-06-13 10:30:00,2406.86,2410.0,2405.0,2410.0,4532.0,2406.86,2410.0,2405.0,2410.0,4532.0
2023-06-13 10:35:00,2408.5,2412.11,2408.5,2412.11,1295.0,2408.5,2412.11,2408.5,2412.11,1295.0
2023-06-13 10:40:00,2412.0,2412.0,2406.35,2408.81,2243.0,2412.0,2412.0,2406.35,2408.81,2243.0
2023-06-13 10:45:00,2409.87,2410.14,2409.41,2410.14,400.0,2409.87,2410.14,2409.41,2410.14,400.0
2023-06-13 10:50:00,2409.49,2410.93,2408.95,2408.95,775.0,2409.49,2410.93,2408.95,2408.95,775.0
2023-06-13 10:55:00,2409.57,2409.57,2404.84,2408.05,1259.0,2409.57,2409.57,2404.84,2408.05,1259.0
2023-06-13 11:00:00,2404.48,2409.94,2404.48,2409.94,1500.0,2404.48,2409.94,2404.48,2409.94,1500.0
2023-06-13 11:05:00,2409.53,2409.53,2407.2,2407.2,1207.0,2409.53,2409.53,2407.2,2407.2,1207.0
2023-06-13 11:10:00,2402.76,2405.1,2400.53,2405.1,900.0,2402.76,2405.1,2400.53,2405.1,900.0
2023-06-13 11:15:00,2404.84,2405.21,2404.09,2405.21,400.0,2404.84,2405.21,2404.09,2405.21,400.0
2023-06-13 11:20:00,2400.4,2402.64,2400.0,2402.64,707.0,2400.4,2402.64,2400.0,2402.64,707.0
2023-06-13 11:25:00,2399.44,2401.11,2397.85,2398.75,900.0,2399.44,2401.11,2397.85,2398.75,900.0
2023-06-13 11:30:00,2400.43,2401.89,2399.46,2401.21,1000.0,2400.43,2401.89,2399.46,2401.21,1000.0
2023-06-13 11:35:00,2402.45,2407.25,2400.54,2407.24,2909.0,2402.45,2407.25,2400.54,2407.24,2909.0
2023-06-13 11:40:00,2406.31,2411.85,2406.3,2409.87,1100.0,2406.31,2411.85,2406.3,2409.87,1100.0
2023-06-13 11:45:00,2410.0,2410.0,2409.07,2409.07,300.0,2410.0,2410.0,2409.07,2409.07,300.0
2023-06-13 11:50:00,2409.07,2409.07,2409.07,2409.07,0.0,2409.07,2409.07,2409.07,2409.07,0.0
2023-06-13 11:55:00,2410.0,2410.0,2409.96,2409.97,300.0,2410.0,2410.0,2409.96,2409.97,300.0
2023-06-13 12:00:00,2410.26,2410.27,2410.26,2410.26,204.0,2410.26,2410.27,2410.26,2410.26,204.0
2023-06-13 12:05:00,2410.5,2410.5,2410.5,2410.5,100.0,2410.5,2410.5,2410.5,2410.5,100.0
2023-06-13 12:10:00,2410.5,2410.5,2410.5,2410.5,0.0,2410.5,2410.5,2410.5,2410.5,0.0
2023-06-13 12:15:00,2409.79,2409.79,2409.79,2409.79,100.0,2409.79,2409.79,2409.79,2409.79,100.0
2023-06-13 12:20:00,2410.82,2411.94,2410.82,2411.93,200.0,2410.82,2411.94,2410.82,2411.93,200.0
2023-06-13 12:25:00,2414.0,2414.15,2414.0,2414.14,306.0,2414.0,2414.15,2414.0,2414.14,306.0
2023-06-13 12:30:00,2414.14,2414.14,2414.14,2414.14,0.0,2414.14,2414.14,2414.14,2414.14,0.0
2023-06-13 12:35:00,2411.61,2411.69,2409.53,2411.69,934.0,2411.61,2411.69,2409.53,2411.69,934.0
2023-06-13 12:40:00,2411.69,2411.69,2411.69,2411.69,0.0,2411.69,2411.69,2411.69,2411.69,0.0
2023-06-13 12:45:00,2414.32,2414.32,2414.32,2414.32,200.0,2414.32,2414.32,2414.32,2414.32,200.0
2023-06-13 12:50:00,2411.59,2411.59,2411.59,2411.59,500.0,2411.59,2411.59,2411.59,2411.59,500.0
2023-06-13 12:55:00,2414.05,2414.05,2408.4,2408.41,400.0,2414.05,2414.05,2408.4,2408.41,400.0
2023-06-13 13:00:00,2418.25,2418.25,2412.03,2416.0,1101.0,2418.25,2418.25,2412.03,2416.0,1101.0
2023-06-13 13:05:00,2412.5,2412.5,2412.5,2412.5,100.0,2412.5,2412.5,2412.5,2412.5,100.0
2023-06-13 13:10:00,2413.53,2416.42,2413.52,2416.42,282.0,2413.53,2416.42,2413.52,2416.42,282.0
2023-06-13 13:15:00,2414.3,2414.3,2414.24,2414.24,260.0,2414.3,2414.3,2414.24,2414.24,260.0
2023-06-13 13:20:00,2414.24,2414.24,2414.24,2414.24,0.0,2414.24,2414.24,2414.24,2414.24,0.0
2023-06-13 13:25:00,2415.57,2415.57,2415.57,2415.57,100.0,2415.57,2415.57,2415.57,2415.57,100.0
2023-06-13 13:30:00,2415.47,2415.47,2415.46,2415.47,100.0,2415.47,2415.47,2415.46,2415.47,100.0
2023-06-13 13:35:00,2414.29,2414.29,2413.72,2413.82,400.0,2414.29,2414.29,2413.72,2413.82,400.0
2023-06-13 13:40:00,2416.04,2416.29,2416.04,2416.29,845.0,2416.04,2416.29,2416.04,2416.29,845.0
2023-06-13 13:45:00,2412.64,2412.65,2412.64,2412.64,300.0,2412.64,2412.65,2412.64,2412.64,300.0
2023-06-13 13:50:00,2412.64,2412.64,2412.64,2412.64,0.0,2412.64,2412.64,2412.64,2412.64,0.0
2023-06-13 13:55:00,2412.57,2412.57,2412.02,2412.02,200.0,2412.57,2412.57,2412.02,2412.02,200.0
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 14:05:00,2413.68,2413.68,2413.68,2413.68,0.0,2413.68,2413.68,2413.68,2413.68,0.0
2023-06-13 14:10:00,2413.58,2413.58,2413.58,2413.58,200.0,2413.58,2413.58,2413.58,2413.58,200.0
2023-06-13 14:15:00,2413.5,2413.81,2413.5,2413.81,600.0,2413.5,2413.81,2413.5,2413.81,600.0
2023-06-13 14:20:00,2413.81,2413.81,2413.81,2413.81,0.0,2413.81,2413.81,2413.81,2413.81,0.0
2023-06-13 14:25:00,2410.33,2412.42,2410.33,2410.88,400.0,2410.33,2412.42,2410.33,2410.88,400.0
2023-06-13 14:30:00,2410.79,2410.79,2410.0,2410.0,300.0,2410.79,2410.79,2410.0,2410.0,300.0
2023-06-13 14:35:00,2409.99,2410.07,2408.31,2410.07,1105.0,2409.99,2410.07,2408.31,2410.07,1105.0
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 14:45:00,2410.0,2410.0,2410.0,2410.0,0.0,2410.0,2410.0,2410.0,2410.0,0.0
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 14:55:00,2414.46,2414.46,2414.46,2414.46,0.0,2414.46,2414.46,2414.46,2414.46,0.0
2023-06-13 15:00:00,2413.47,2413.47,2413.47,2413.47,100.0,2413.47,2413.47,2413.47,2413.47,100.0
2023-06-13 15:05:00,2415.05,2415.05,2413.55,2413.55,200.0,2415.05,2415.05,2413.55,2413.55,200.0
2023-06-13 15:10:00,2413.55,2413.55,2413.55,2413.55,0.0,2413.55,2413.55,2413.55,2413.55,0.0
2023-06-13 15:15:00,2412.35,2412.35,2412.34,2412.35,100.0,2412.35,2412.35,2412.34,2412.35,100.0
2023-06-13 15:20:00,2413.49,2413.49,2411.14,2411.14,500.0,2413.49,2413.49,2411.14,2411.14,500.0
2023-06-13 15:25:00,2408.89,2409.96,2408.89,2409.96,634.0,2408.89,2409.96,2408.89,2409.96,634.0
2023-06-13 15:30:00,2412.14,2415.97,2412.11,2415.97,1300.0,2412.14,2415.97,2412.11,2415.97,1300.0
2023-06-13 15:35:00,2416.05,2422.83,2416.05,2418.67,2300.0,2416.05,2422.83,2416.05,2418.67,2300.0
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 15:45:00,2416.5,2416.5,2416.5,2416.5,0.0,2416.5,2416.5,2416.5,2416.5,0.0
2023-06-13 15:50:00,2417.37,2419.0,2416.02,2418.72,2305.0,2417.37,2419.0,2416.02,2418.72,2305.0
2023-06-13 15:55:00,2420.34,2423.52,2419.46,2423.52,9305.0,2420.34,2423.52,2419.46,2423.52,9305.0
2023-06-14 09:30:00,2426.8,2426.8,2414.89,2422.05,2864.0,2426.8,2426.8,2414.89,2422.05,2864.0
2023-06-14 09:35:00,2424.76,2429.99,2417.5,2429.99,2502.0,2424.76,2429.99,2417.5,2429.99,2502.0
2023-06-14 09:40:00,2430.01,2438.95,2429.01,2429.01,1393.0,2430.01,2438.95,2429.01,2429.01,1393.0
2023-06-14 09:45:00,2431.0,2433.0,2428.79,2428.79,1399.0,2431.0,2433.0,2428.79,2428.79,1399.0
2023-06-14 09:50:00,2433.3,2438.2,2433.29,2438.2,501.0,2433.3,2438.2,2433.29,2438.2,501.0
2023-06-14 09:55:00,2436.98,2438.76,2434.48,2438.76,800.0,2436.98,2438.76,2434.48,2438.76,800.0
2023-06-14 10:00:00,2437.56,2437.56,2436.5,2436.51,373.0,2437.56,2437.56,2436.5,2436.51,373.0
2023-06-14 10:05:00,2436.45,2437.0,2435.99,2436.99,1032.0,2436.45,2437.0,2435.99,2436.99,1032.0
2023-06-14 10:10:00,2433.99,2433.99,2430.0,2432.05,1316.0,2433.99,2433.99,2430.0,2432.05,1316.0
2023-06-14 10:15:00,2429.5,2429.5,2427.05,2427.06,1055.0,2429.5,2429.5,2427.05,2427.06,1055.0
2023-06-14 10:20:00,2428.87,2429.0,2428.87,2429.0,200.0,2428.87,2429.0,2428.87,2429.0,200.0
2023-06-14 10:25:00,2424.5,2428.3,2424.5,2428.3,300.0,2424.5,2428.3,2424.5,2428.3,300.0
2023-06-14 10:30:00,2423.47,2425.43,2420.17,2425.43,2227.0,2423.47,2425.43,2420.17,2425.43,2227.0
2023-06-14 10:35:00,2425.88,2426.76,2424.94,2424.97,759.0,2425.88,2426.76,2424.94,2424.97,759.0
2023-06-14 10:40:00,2425.38,2425.38,2424.64,2424.97,796.0,2425.38,2425.38,2424.64,2424.97,796.0
2023-06-14 10:45:00,2424.04,2430.84,2424.03,2430.84,1990.0,2424.04,2430.84,2424.03,2430.84,1990.0
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 10:55:00,2430.84,2430.84,2430.84,2430.84,0.0,2430.84,2430.84,2430.84,2430.84,0.0
2023-06-14 11:00:00,2429.24,2429.37,2429.24,2429.37,300.0,2429.24,2429.37,2429.24,2429.37,300.0
2023-06-14 11:05:00,2429.28,2431.63,2428.59,2430.03,1737.0,2429.28,2431.63,2428.59,2430.03,1737.0
2023-06-14 11:10:00,2431.01,2436.58,2430.99,2433.35,2296.0,2431.01,2436.58,2430.99,2433.35,2296.0
2023-06-14 11:15:00,2429.83,2429.83,2429.83,2429.83,165.0,2429.83,2429.83,2429.83,2429.83,165.0
2023-06-14 11:20:00,2429.83,2429.83,2429.83,2429.83,0.0,2429.83,2429.83,2429.83,2429.83,0.0
2023-06-14 11:25:00,2436.0,2436.32,2435.82,2435.82,1804.0,2436.0,2436.32,2435.82,2435.82,1804.0
2023-06-14 11:30:00,2434.37,2434.37,2434.37,2434.37,100.0,2434.37,2434.37,2434.37,2434.37,100.0
2023-06-14 11:35:00,2436.31,2436.31,2434.0,2434.0,303.0,2436.31,2436.31,2434.0,2434.0,303.0
2023-06-14 11:40:00,2431.15,2432.89,2427.41,2429.77,2207.0,2431.15,2432.89,2427.41,2429.77,2207.0
2023-06-14 11:45:00,2430.61,2430.61,2430.6,2430.61,100.0,2430.61,2430.61,2430.6,2430.61,100.0
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 11:55:00,2430.37,2430.37,2430.37,2430.37,0.0,2430.37,2430.37,2430.37,2430.37,0.0
2023-06-14 12:00:00,2430.37,2430.37,2430.37,2430.37,0.0,2430.37,2430.37,2430.37,2430.37,0.0
2023-06-14 12:05:00,2426.0,2427.19,2424.48,2425.37,1438.0,2426.0,2427.19,2424.48,2425.37,1438.0
2023-06-14 12:10:00,2426.48,2426.49,2426.48,2426.48,190.0,2426.48,2426.49,2426.48,2426.48,190.0
2023-06-14 12:15:00,2428.6,2428.6,2428.6,2428.6,500.0,2428.6,2428.6,2428.6,2428.6,500.0
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 12:25:00,2428.6,2428.6,2428.6,2428.6,0.0,2428.6,2428.6,2428.6,2428.6,0.0
2023-06-14 12:30:00,2426.21,2426.21,2426.2,2426.2,300.0,2426.21,2426.21,2426.2,2426.2,300.0
2023-06-14 12:35:00,2423.55,2423.71,2423.0,2423.71,400.0,2423.55,2423.71,2423.0,2423.71,400.0
2023-06-14 12:40:00,2424.73,2427.74,2424.41,2427.74,2773.0,2424.73,2427.74,2424.41,2427.74,2773.0
2023-06-14 12:45:00,2426.73,2426.73,2425.29,2425.3,750.0,2426.73,2426.73,2425.29,2425.3,750.0
2023-06-14 12:50:00,2426.02,2426.02,2426.01,2426.01,400.0,2426.02,2426.02,2426.01,2426.01,400.0
2023-06-14 12:55:00,2424.97,2428.13,2424.96,2428.13,200.0,2424.97,2428.13,2424.96,2428.13,200.0
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 13:05:00,2427.8,2427.8,2427.8,2427.8,0.0,2427.8,2427.8,2427.8,2427.8,0.0
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 13:15:00,2425.0,2425.0,2425.0,2425.0,0.0,2425.0,2425.0,2425.0,2425.0,0.0
2023-06-14 13:20:00,2424.39,2425.45,2423.78,2425.45,600.0,2424.39,2425.45,2423.78,2425.45,600.0
2023-06-14 13:25:00,2426.63,2426.63,2425.3,2425.3,500.0,2426.63,2426.63,2425.3,2425.3,500.0
2023-06-14 13:30:00,2425.68,2425.68,2425.68,2425.68,100.0,2425.68,2425.68,2425.68,2425.68,100.0
2023-06-14 13:35:00,2425.0,2426.04,2425.0,2426.04,200.0,2425.0,2426.04,2425.0,2426.04,200.0
2023-06-14 13:40:00,2425.69,2425.69,2424.56,2424.56,700.0,2425.69,2425.69,2424.56,2424.56,700.0
2023-06-14 13:45:00,2424.17,2425.37,2421.0,2425.37,912.0,2424.17,2425.37,2421.0,2425.37,912.0
2023-06-14 13:50:00,2425.87,2425.87,2425.87,2425.87,452.0,2425.87,2425.87,2425.87,2425.87,452.0
2023-06-14 13:55:00,2424.0,2427.96,2424.0,2425.5,944.0,2424.0,2427.96,2424.0,2425.5,944.0
2023-06-14 14:00:00,2421.0,2426.8,2418.86,2418.87,3091.0,2421.0,2426.8,2418.86,2418.87,3091.0
2023-06-14 14:05:00,2419.72,2426.13,2419.72,2426.13,3825.0,2419.72,2426.13,2419.72,2426.13,3825.0
2023-06-14 14:10:00,2424.64,2429.8,2424.64,2427.0,700.0,2424.64,2429.8,2424.64,2427.0,700.0
2023-06-14 14:15:00,2431.0,2434.26,2427.54,2427.55,1400.0,2431.0,2434.26,2427.54,2427.55,1400.0
2023-06-14 14:20:00,2428.28,2428.29,2427.22,2427.22,405.0,2428.28,2428.29,2427.22,2427.22,405.0
2023-06-14 14:25:00,2427.36,2429.96,2427.36,2429.96,300.0,2427.36,2429.96,2427.36,2429.96,300.0
2023-06-14 14:30:00,2427.94,2428.64,2427.21,2427.21,500.0,2427.94,2428.64,2427.21,2427.21,500.0
2023-06-14 14:35:00,2426.57,2426.57,2426.56,2426.57,200.0,2426.57,2426.57,2426.56,2426.57,200.0
2023-06-14 14:40:00,2426.57,2426.57,2426.57,2426.57,0.0,2426.57,2426.57,2426.57,2426.57,0.0
2023-06-14 14:45:00,2424.14,2426.91,2424.14,2426.91,907.0,2424.14,2426.91,2424.14,2426.91,907.0
2023-06-14 14:50:00,2429.0,2429.0,2426.8,2426.8,366.0,2429.0,2429.0,2426.8,2426.8,366.0
2023-06-14 14:55:00,2427.48,2427.48,2427.48,2427.48,100.0,2427.48,2427.48,2427.48,2427.48,100.0
2023-06-14 15:00:00,2427.48,2427.48,2427.48,2427.48,0.0,2427.48,2427.48,2427.48,2427.48,0.0
2023-06-14 15:05:00,2428.83,2430.32,2428.82,2430.32,800.0,2428.83,2430.32,2428.82,2430.32,800.0
2023-06-14 15:10:00,2425.73,2425.73,2425.73,2425.73,216.0,2425.73,2425.73,2425.73,2425.73,216.0
2023-06-14 15:15:00,2420.0,2420.0,2419.57,2419.57,215.0,2420.0,2420.0,2419.57,2419.57,215.0
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 15:25:00,2420.73,2420.73,2420.73,2420.73,0.0,2420.73,2420.73,2420.73,2420.73,0.0
2023-06-14 15:30:00,2417.19,2417.19,2412.14,2412.14,1301.0,2417.19,2417.19,2412.14,2412.14,1301.0
2023-06-14 15:35:00,2413.52,2414.41,2404.35,2406.67,2529.0,2413.52,2414.41,2404.35,2406.67,2529.0
2023-06-14 15:40:00,2408.28,2408.28,2404.04,2404.04,1340.0,2408.28,2408.28,2404.04,2404.04,1340.0
2023-06-14 15:45:00,2404.98,2405.65,2399.26,2400.53,1468.0,2404.98,2405.65,2399.26,2400.53,1468.0
2023-06-14 15:50:00,2398.47,2401.92,2398.47,2400.31,2059.0,2398.47,2401.92,2398.47,2400.31,2059.0
2023-06-14 15:55:00,2399.97,2401.11,2397.66,2397.66,3759.0,2399.97,2401.11,2397.66,2397.66,3759.0
2023-06-15 09:30:00,2425.83,2437.0,2425.0,2437.0,6883.0,2425.83,2437.0,2425.0,2437.0,6883.0
2023-06-15 09:35:00,2431.01,2440.56,2431.0,2440.56,712.0,2431.01,2440.56,2431.0,2440.56,712.0
2023-06-15 09:40:00,2443.79,2445.46,2443.79,2445.46,200.0,2443.79,2445.46,2443.79,2445.46,200.0
2023-06-15 09:45:00,2436.07,2450.0,2436.06,2448.28,1132.0,2436.07,2450.0,2436.06,2448.28,1132.0
2023-06-15 09:50:00,2446.59,2457.36,2446.59,2453.81,1934.0,2446.59,2457.36,2446.59,2453.81,1934.0
2023-06-15 09:55:00,2456.18,2456.48,2454.25,2454.25,1286.0,2456.18,2456.48,2454.25,2454.25,1286.0
2023-06-15 10:00:00,2455.15,2455.15,2445.58,2449.51,3065.0,2455.15,2455.15,2445.58,2449.51,3065.0
2023-06-15 10:05:00,2447.17,2449.04,2447.17,2449.04,615.0,2447.17,2449.04,2447.17,2449.04,615.0
2023-06-15 10:10:00,2449.87,2450.81,2448.36,2450.81,559.0,2449.87,2450.81,2448.36,2450.81,559.0
2023-06-15 10:15:00,2449.9,2452.41,2449.82,2449.82,1200.0,2449.9,2452.41,2449.82,2449.82,1200.0
2023-06-15 10:20:00,2453.21,2453.21,2452.57,2452.57,500.0,2453.21,2453.21,2452.57,2452.57,500.0
2023-06-15 10:25:00,2453.83,2454.16,2449.6,2450.0,1302.0,2453.83,2454.16,2449.6,2450.0,1302.0
2023-06-15 10:30:00,2448.84,2451.0,2448.83,2449.18,741.0,2448.84,2451.0,2448.83,2449.18,741.0
2023-06-15 10:35:00,2452.04,2453.04,2451.2,2451.2,814.0,2452.04,2453.04,2451.2,2451.2,814.0
2023-06-15 10:40:00,2451.43,2451.43,2451.43,2451.43,100.0,2451.43,2451.43,2451.43,2451.43,100.0
2023-06-15 10:45:00,2452.18,2457.13,2451.92,2457.13,543.0,2452.18,2457.13,2451.92,2457.13,543.0
2023-06-15 10:50:00,2453.95,2453.95,2453.95,2453.95,100.0,2453.95,2453.95,2453.95,2453.95,100.0
2023-06-15 10:55:00,2453.42,2454.3,2452.25,2452.25,400.0,2453.42,2454.3,2452.25,2452.25,400.0
2023-06-15 11:00:00,2453.39,2453.4,2450.36,2450.36,600.0,2453.39,2453.4,2450.36,2450.36,600.0
2023-06-15 11:05:00,2449.87,2450.84,2449.87,2450.0,700.0,2449.87,2450.84,2449.87,2450.0,700.0
2023-06-15 11:10:00,2451.54,2451.7,2451.54,2451.7,578.0,2451.54,2451.7,2451.54,2451.7,578.0
2023-06-15 11:15:00,2452.51,2452.51,2452.5,2452.51,100.0,2452.51,2452.51,2452.5,2452.51,100.0
2023-06-15 11:20:00,2450.93,2452.35,2450.93,2452.35,400.0,2450.93,2452.35,2450.93,2452.35,400.0
2023-06-15 11:25:00,2450.38,2452.33,2450.38,2452.33,200.0,2450.38,2452.33,2450.38,2452.33,200.0
2023-06-15 11:30:00,2451.09,2453.04,2451.09,2453.04,400.0,2451.09,2453.04,2451.09,2453.04,400.0
2023-06-15 11:35:00,2454.61,2457.0,2454.61,2455.68,620.0,2454.61,2457.0,2454.61,2455.68,620.0
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 11:45:00,2462.74,2462.74,2462.74,2462.74,0.0,2462.74,2462.74,2462.74,2462.74,0.0
2023-06-15 11:50:00,2463.97,2463.97,2463.97,2463.97,400.0,2463.97,2463.97,2463.97,2463.97,400.0
2023-06-15 11:55:00,2460.32,2460.32,2459.56,2459.56,600.0,2460.32,2460.32,2459.56,2459.56,600.0
2023-06-15 12:00:00,2459.97,2459.97,2459.23,2459.97,640.0,2459.97,2459.97,2459.23,2459.97,640.0
2023-06-15 12:05:00,2456.0,2459.1,2455.98,2459.06,1500.0,2456.0,2459.1,2455.98,2459.06,1500.0
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 12:15:00,2458.0,2458.0,2458.0,2458.0,0.0,2458.0,2458.0,2458.0,2458.0,0.0
2023-06-15 12:20:00,2458.86,2460.22,2458.86,2460.22,600.0,2458.86,2460.22,2458.86,2460.22,600.0
2023-06-15 12:25:00,2461.97,2462.58,2461.97,2462.58,200.0,2461.97,2462.58,2461.97,2462.58,200.0
2023-06-15 12:30:00,2462.58,2462.58,2462.58,2462.58,0.0,2462.58,2462.58,2462.58,2462.58,0.0
2023-06-15 12:35:00,2467.39,2475.3,2467.39,2472.07,1100.0,2467.39,2475.3,2467.39,2472.07,1100.0
2023-06-15 12:40:00,2474.26,2483.87,2473.94,2483.87,3131.0,2474.26,2483.87,2473.94,2483.87,3131.0
2023-06-15 12:45:00,2481.14,2483.94,2479.72,2483.93,1200.0,2481.14,2483.94,2479.72,2483.93,1200.0
2023-06-15 12:50:00,2481.0,2486.36,2481.0,2486.36,900.0,2481.0,2486.36,2481.0,2486.36,900.0
2023-06-15 12:55:00,2484.98,2484.98,2483.28,2483.28,200.0,2484.98,2484.98,2483.28,2483.28,200.0
2023-06-15 13:00:00,2481.47,2481.53,2480.01,2480.55,900.0,2481.47,2481.53,2480.01,2480.55,900.0
2023-06-15 13:05:00,2478.12,2478.12,2470.44,2474.99,1165.0,2478.12,2478.12,2470.44,2474.99,1165.0
2023-06-15 13:10:00,2476.62,2477.07,2475.19,2475.19,1402.0,2476.62,2477.07,2475.19,2475.19,1402.0
2023-06-15 13:15:00,2474.72,2474.72,2474.72,2474.72,100.0,2474.72,2474.72,2474.72,2474.72,100.0
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 13:25:00,2475.95,2475.95,2475.95,2475.95,0.0,2475.95,2475.95,2475.95,2475.95,0.0
2023-06-15 13:30:00,2477.08,2479.0,2477.08,2479.0,200.0,2477.08,2479.0,2477.08,2479.0,200.0
2023-06-15 13:35:00,2477.55,2480.51,2476.29,2480.04,2587.0,2477.55,2480.51,2476.29,2480.04,2587.0
2023-06-15 13:40:00,2477.68,2478.73,2477.68,2478.72,300.0,2477.68,2478.73,2477.68,2478.72,300.0
2023-06-15 13:45:00,2482.68,2489.51,2481.16,2489.51,1928.0,2482.68,2489.51,2481.16,2489.51,1928.0
2023-06-15 13:50:00,2486.22,2487.26,2486.22,2487.26,200.0,2486.22,2487.26,2486.22,2487.26,200.0
2023-06-15 13:55:00,2488.14,2490.0,2488.14,2490.0,200.0,2488.14,2490.0,2488.14,2490.0,200.0
2023-06-15 14:00:00,2490.17,2490.17,2488.92,2488.92,975.0,2490.17,2490.17,2488.92,2488.92,975.0
2023-06-15 14:05:00,2486.76,2486.76,2486.56,2486.57,200.0,2486.76,2486.76,2486.56,2486.57,200.0
2023-06-15 14:10:00,2484.86,2484.86,2484.85,2484.86,100.0,2484.86,2484.86,2484.85,2484.86,100.0
2023-06-15 14:15:00,2486.45,2487.87,2486.45,2487.87,204.0,2486.45,2487.87,2486.45,2487.87,204.0
2023-06-15 14:20:00,2485.79,2485.97,2485.79,2485.97,200.0,2485.79,2485.97,2485.79,2485.97,200.0
2023-06-15 14:25:00,2486.76,2486.98,2486.61,2486.61,702.0,2486.76,2486.98,2486.61,2486.61,702.0
2023-06-15 14:30:00,2486.61,2486.61,2486.61,2486.61,0.0,2486.61,2486.61,2486.61,2486.61,0.0
2023-06-15 14:35:00,2489.57,2491.64,2489.57,2490.25,700.0,2489.57,2491.64,2489.57,2490.25,700.0
2023-06-15 14:40:00,2491.47,2494.57,2491.47,2494.44,1100.0,2491.47,2494.57,2491.47,2494.44,1100.0
2023-06-15 14:45:00,2493.74,2495.83,2493.39,2495.83,1100.0,2493.74,2495.83,2493.39,2495.83,1100.0
2023-06-15 14:50:00,2494.88,2499.29,2494.81,2495.71,1000.0,2494.88,2499.29,2494.81,2495.71,1000.0
2023-06-15 14:55:00,2494.6,2494.77,2494.6,2494.77,300.0,2494.6,2494.77,2494.6,2494.77,300.0
2023-06-15 15:00:00,2496.71,2498.32,2493.79,2498.32,2017.0,2496.71,2498.32,2493.79,2498.32,2017.0
2023-06-15 15:05:00,2498.43,2498.54,2497.0,2498.3,1700.0,2498.43,2498.54,2497.0,2498.3,1700.0
2023-06-15 15:10:00,2499.25,2500.0,2498.5,2500.0,1200.0,2499.25,2500.0,2498.5,2500.0,1200.0
2023-06-15 15:15:00,2501.4,2501.4,2501.4,2501.4,200.0,2501.4,2501.4,2501.4,2501.4,200.0
2023-06-15 15:20:00,2500.18,2500.18,2498.96,2498.97,918.0,2500.18,2500.18,2498.96,2498.97,918.0
2023-06-15 15:25:00,2498.75,2500.07,2498.74,2499.8,800.0,2498.75,2500.07,2498.74,2499.8,800.0
2023-06-15 15:30:00,2500.0,2500.0,2499.68,2499.95,1934.0,2500.0,2500.0,2499.68,2499.95,1934.0
2023-06-15 15:35:00,2499.78,2501.35,2499.43,2501.23,2559.0,2499.78,2501.35,2499.43,2501.23,2559.0
2023-06-15 15:40:00,2500.91,2503.69,2500.91,2503.69,617.0,2500.91,2503.69,2500.91,2503.69,617.0
2023-06-15 15:45:00,2506.37,2506.7,2501.8,2503.89,1573.0,2506.37,2506.7,2501.8,2503.89,1573.0
2023-06-15 15:50:00,2503.9,2503.9,2500.0,2500.0,1100.0,2503.9,2503.9,2500.0,2500.0,1100.0
2023-06-15 15:55:00,2500.0,2500.54,2495.34,2496.0,7795.0,2500.0,2500.54,2495.34,2496.0,7795.0
2023-06-16 09:30:00,2539.49,2539.49,2508.01,2519.3,22973.0,2539.49,2539.49,2508.01,2519.3,22973.0
2023-06-16 09:35:00,2526.57,2527.15,2515.42,2527.12,2751.0,2526.57,2527.15,2515.42,2527.12,2751.0
2023-06-16 09:40:00,2523.9,2527.03,2510.88,2516.76,2050.0,2523.9,2527.03,2510.88,2516.76,2050.0
2023-06-16 09:45:00,2517.14,2525.42,2517.14,2520.0,3704.0,2517.14,2525.42,2517.14,2520.0,3704.0
2023-06-16 09:50:00,2517.58,2517.58,2506.86,2510.2,1756.0,2517.58,2517.58,2506.86,2510.2,1756.0
2023-06-16 09:55:00,2511.33,2513.25,2508.97,2510.29,1829.0,2511.33,2513.25,2508.97,2510.29,1829.0
2023-06-16 10:00:00,2511.13,2519.04,2511.12,2515.62,1000.0,2511.13,2519.04,2511.12,2515.62,1000.0
2023-06-16 10:05:00,2515.66,2515.66,2510.37,2510.38,300.0,2515.66,2515.66,2510.37,2510.38,300.0
2023-06-16 10:10:00,2497.52,2497.81,2490.8,2495.71,1618.0,2497.52,2497.81,2490.8,2495.71,1618.0
2023-06-16 10:15:00,2495.6,2499.52,2493.19,2499.22,1700.0,2495.6,2499.52,2493.19,2499.22,1700.0
2023-06-16 10:20:00,2499.52,2502.21,2498.87,2499.06,954.0,2499.52,2502.21,2498.87,2499.06,954.0
2023-06-16 10:25:00,2499.39,2505.57,2499.36,2504.14,800.0,2499.39,2505.57,2499.36,2504.14,800.0
2023-06-16 10:30:00,2502.41,2505.42,2502.41,2505.41,2400.0,2502.41,2505.42,2502.41,2505.41,2400.0
2023-06-16 10:35:00,2504.89,2504.9,2501.66,2501.66,300.0,2504.89,2504.9,2501.66,2501.66,300.0
2023-06-16 10:40:00,2501.29,2503.35,2500.01,2503.35,800.0,2501.29,2503.35,2500.01,2503.35,800.0
2023-06-16 10:45:00,2502.68,2502.69,2496.93,2496.93,300.0,2502.68,2502.69,2496.93,2496.93,300.0
2023-06-16 10:50:00,2497.88,2497.96,2492.59,2497.96,1970.0,2497.88,2497.96,2492.59,2497.96,1970.0
2023-06-16 10:55:00,2493.99,2493.99,2490.61,2490.61,313.0,2493.99,2493.99,2490.61,2490.61,313.0
2023-06-16 11:00:00,2490.8,2490.8,2487.29,2488.22,1108.0,2490.8,2490.8,2487.29,2488.22,1108.0
2023-06-16 11:05:00,2486.6,2487.59,2485.44,2487.59,529.0,2486.6,2487.59,2485.44,2487.59,529.0
2023-06-16 11:10:00,2485.58,2486.36,2483.19,2485.16,1800.0,2485.58,2486.36,2483.19,2485.16,1800.0
2023-06-16 11:15:00,2485.19,2485.19,2482.88,2484.78,300.0,2485.19,2485.19,2482.88,2484.78,300.0
2023-06-16 11:20:00,2483.45,2486.52,2482.9,2483.24,420.0,2483.45,2486.52,2482.9,2483.24,420.0
2023-06-16 11:25:00,2484.36,2484.36,2482.29,2482.3,600.0,2484.36,2484.36,2482.29,2482.3,600.0
2023-06-16 11:30:00,2481.24,2481.24,2474.58,2475.03,1000.0,2481.24,2481.24,2474.58,2475.03,1000.0
2023-06-16 11:35:00,2469.29,2469.29,2469.29,2469.29,200.0,2469.29,2469.29,2469.29,2469.29,200.0
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 11:45:00,2471.14,2471.14,2471.14,2471.14,0.0,2471.14,2471.14,2471.14,2471.14,0.0
2023-06-16 11:50:00,2465.53,2468.42,2465.52,2467.43,710.0,2465.53,2468.42,2465.52,2467.43,710.0
2023-06-16 11:55:00,2468.53,2472.3,2468.53,2472.3,814.0,2468.53,2472.3,2468.53,2472.3,814.0
2023-06-16 12:00:00,2472.36,2472.75,2472.32,2472.61,500.0,2472.36,2472.75,2472.32,2472.61,500.0
2023-06-16 12:05:00,2473.0,2473.0,2466.88,2469.41,400.0,2473.0,2473.0,2466.88,2469.41,400.0
2023-06-16 12:10:00,2472.96,2472.96,2472.96,2472.96,100.0,2472.96,2472.96,2472.96,2472.96,100.0
2023-06-16 12:15:00,2474.75,2474.75,2474.75,2474.75,190.0,2474.75,2474.75,2474.75,2474.75,190.0
2023-06-16 12:20:00,2478.09,2479.65,2478.08,2479.38,818.0,2478.09,2479.65,2478.08,2479.38,818.0
2023-06-16 12:25:00,2480.55,2480.62,2480.55,2480.62,420.0,2480.55,2480.62,2480.55,2480.62,420.0
2023-06-16 12:30:00,2480.43,2480.62,2478.29,2478.29,400.0,2480.43,2480.62,2478.29,2478.29,400.0
2023-06-16 12:35:00,2477.82,2477.82,2476.25,2477.49,326.0,2477.82,2477.82,2476.25,2477.49,326.0
2023-06-16 12:40:00,2476.87,2476.87,2476.87,2476.87,100.0,2476.87,2476.87,2476.87,2476.87,100.0
2023-06-16 12:45:00,2477.17,2477.17,2477.17,2477.17,200.0,2477.17,2477.17,2477.17,2477.17,200.0
2023-06-16 12:50:00,2479.77,2479.77,2479.77,2479.77,100.0,2479.77,2479.77,2479.77,2479.77,100.0
2023-06-16 12:55:00,2480.46,2480.46,2480.46,2480.46,889.0,2480.46,2480.46,2480.46,2480.46,889.0
2023-06-16 13:00:00,2479.17,2481.77,2479.17,2481.72,839.0,2479.17,2481.77,2479.17,2481.72,839.0
2023-06-16 13:05:00,2484.25,2484.25,2481.91,2481.91,446.0,2484.25,2484.25,2481.91,2481.91,446.0
2023-06-16 13:10:00,2481.99,2484.24,2480.99,2484.06,1460.0,2481.99,2484.24,2480.99,2484.06,1460.0
2023-06-16 13:15:00,2486.47,2492.29,2486.47,2490.85,1253.0,2486.47,2492.29,2486.47,2490.85,1253.0
2023-06-16 13:20:00,2490.0,2491.46,2490.0,2491.45,1579.0,2490.0,2491.46,2490.0,2491.45,1579.0
2023-06-16 13:25:00,2492.02,2495.85,2492.01,2495.83,3205.0,2492.02,2495.85,2492.01,2495.83,3205.0
2023-06-16 13:30:00,2495.9,2499.39,2495.35,2499.39,2276.0,2495.9,2499.39,2495.35,2499.39,2276.0
2023-06-16 13:35:00,2497.05,2497.05,2492.43,2495.34,1907.0,2497.05,2497.05,2492.43,2495.34,1907.0
2023-06-16 13:40:00,2494.93,2499.32,2494.92,2499.32,822.0,2494.93,2499.32,2494.92,2499.32,822.0
2023-06-16 13:45:00,2499.63,2501.03,2499.37,2499.95,1100.0,2499.63,2501.03,2499.37,2499.95,1100.0
2023-06-16 13:50:00,2499.9,2500.34,2498.09,2498.1,1325.0,2499.9,2500.34,2498.09,2498.1,1325.0
2023-06-16 13:55:00,2498.14,2500.34,2498.14,2500.34,1055.0,2498.14,2500.34,2498.14,2500.34,1055.0
2023-06-16 14:00:00,2502.19,2506.2,2502.19,2505.36,300.0,2502.19,2506.2,2502.19,2505.36,300.0
2023-06-16 14:05:00,2506.27,2506.27,2503.85,2503.85,1272.0,2506.27,2506.27,2503.85,2503.85,1272.0
2023-06-16 14:10:00,2502.29,2502.29,2502.29,2502.29,100.0,2502.29,2502.29,2502.29,2502.29,100.0
2023-06-16 14:15:00,2500.0,2501.94,2500.0,2501.94,438.0,2500.0,2501.94,2500.0,2501.94,438.0
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 14:25:00,2501.94,2501.94,2501.94,2501.94,0.0,2501.94,2501.94,2501.94,2501.94,0.0
2023-06-16 14:30:00,2501.04,2501.04,2499.97,2499.97,700.0,2501.04,2501.04,2499.97,2499.97,700.0
2023-06-16 14:35:00,2499.66,2499.66,2498.82,2498.93,1000.0,2499.66,2499.66,2498.82,2498.93,1000.0
2023-06-16 14:40:00,2498.99,2499.0,2497.94,2497.94,1000.0,2498.99,2499.0,2497.94,2497.94,1000.0
2023-06-16 14:45:00,2497.5,2497.53,2497.5,2497.53,200.0,2497.5,2497.53,2497.5,2497.53,200.0
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 14:55:00,2497.53,2497.53,2497.53,2497.53,0.0,2497.53,2497.53,2497.53,2497.53,0.0
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 15:05:00,2491.15,2491.15,2491.15,2491.15,0.0,2491.15,2491.15,2491.15,2491.15,0.0
2023-06-16 15:10:00,2487.56,2487.57,2485.13,2485.8,805.0,2487.56,2487.57,2485.13,2485.8,805.0
2023-06-16 15:15:00,2486.69,2487.6,2486.07,2487.12,1362.0,2486.69,2487.6,2486.07,2487.12,1362.0
2023-06-16 15:20:00,2487.12,2487.12,2487.12,2487.12,0.0,2487.12,2487.12,2487.12,2487.12,0.0
2023-06-16 15:25:00,2488.65,2488.65,2488.39,2488.39,441.0,2488.65,2488.65,2488.39,2488.39,441.0
2023-06-16 15:30:00,2488.18,2489.05,2488.14,2489.05,300.0,2488.18,2489.05,2488.14,2489.05,300.0
2023-06-16 15:35:00,2488.85,2488.9,2488.83,2488.9,733.0,2488.85,2488.9,2488.83,2488.9,733.0
2023-06-16 15:40:00,2487.23,2488.76,2486.09,2487.5,800.0,2487.23,2488.76,2486.09,2487.5,800.0
2023-06-16 15:45:00,2485.01,2486.93,2485.01,2486.93,1600.0,2485.01,2486.93,2485.01,2486.93,1600.0
2023-06-16 15:50:00,2487.2,2490.03,2487.04,2489.93,1327.0,2487.2,2490.03,2487.04,2489.93,1327.0
2023-06-16 15:55:00,2491.83,2498.83,2491.23,2493.8,7533.0,2491.83,2498.83,2491.23,2493.8,7533.0
2023-06-20 09:30:00,2493.83,2493.83,2480.0,2480.43,3137.0,2493.83,2493.83,2480.0,2480.43,3137.0
2023-06-20 09:35:00,2482.78,2488.15,2480.0,2480.02,1987.0,2482.78,2488.15,2480.0,2480.02,1987.0
2023-06-20 09:40:00,2481.34,2486.54,2477.65,2481.85,600.0,2481.34,2486.54,2477.65,2481.85,600.0
2023-06-20 09:45:00,2483.99,2483.99,2479.7,2479.7,598.0,2483.99,2483.99,2479.7,2479.7,598.0
2023-06-20 09:50:00,2484.76,2484.76,2484.76,2484.76,100.0,2484.76,2484.76,2484.76,2484.76,100.0
2023-06-20 09:55:00,2482.24,2482.24,2478.44,2478.44,464.0,2482.24,2482.24,2478.44,2478.44,464.0
2023-06-20 10:00:00,2473.75,2473.75,2462.24,2462.24,956.0,2473.75,2473.75,2462.24,2462.24,956.0
2023-06-20 10:05:00,2461.17,2463.21,2461.04,2463.21,1000.0,2461.17,2463.21,2461.04,2463.21,1000.0
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 10:15:00,2457.68,2457.68,2457.68,2457.68,0.0,2457.68,2457.68,2457.68,2457.68,0.0
2023-06-20 10:20:00,2455.45,2455.45,2451.66,2453.7,1180.0,2455.45,2455.45,2451.66,2453.7,1180.0
2023-06-20 10:25:00,2455.88,2459.0,2451.49,2459.0,2200.0,2455.88,2459.0,2451.49,2459.0,2200.0
2023-06-20 10:30:00,2459.05,2464.01,2459.05,2464.01,200.0,2459.05,2464.01,2459.05,2464.01,200.0
2023-06-20 10:35:00,2464.63,2464.92,2461.21,2461.21,600.0,2464.63,2464.92,2461.21,2461.21,600.0
2023-06-20 10:40:00,2458.1,2458.1,2458.1,2458.1,100.0,2458.1,2458.1,2458.1,2458.1,100.0
2023-06-20 10:45:00,2459.04,2459.04,2455.91,2457.2,1600.0,2459.04,2459.04,2455.91,2457.2,1600.0
2023-06-20 10:50:00,2464.04,2464.04,2460.5,2460.5,200.0,2464.04,2464.04,2460.5,2460.5,200.0
2023-06-20 10:55:00,2463.46,2463.46,2458.35,2458.36,1130.0,2463.46,2463.46,2458.35,2458.36,1130.0
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 11:05:00,2461.19,2461.19,2461.19,2461.19,0.0,2461.19,2461.19,2461.19,2461.19,0.0
2023-06-20 11:10:00,2459.28,2459.28,2456.57,2456.74,600.0,2459.28,2459.28,2456.57,2456.74,600.0
2023-06-20 11:15:00,2452.32,2452.57,2447.02,2447.02,983.0,2452.32,2452.57,2447.02,2447.02,983.0
2023-06-20 11:20:00,2446.95,2450.51,2446.95,2449.66,500.0,2446.95,2450.51,2446.95,2449.66,500.0
2023-06-20 11:25:00,2454.18,2455.27,2454.18,2455.27,500.0,2454.18,2455.27,2454.18,2455.27,500.0
2023-06-20 11:30:00,2460.32,2462.79,2455.89,2455.89,900.0,2460.32,2462.79,2455.89,2455.89,900.0
2023-06-20 11:35:00,2455.08,2455.09,2454.97,2454.97,300.0,2455.08,2455.09,2454.97,2454.97,300.0
2023-06-20 11:40:00,2457.07,2457.07,2456.24,2456.24,342.0,2457.07,2457.07,2456.24,2456.24,342.0
2023-06-20 11:45:00,2453.36,2454.07,2451.8,2452.8,1186.0,2453.36,2454.07,2451.8,2452.8,1186.0
2023-06-20 11:50:00,2451.7,2455.46,2451.7,2455.45,1200.0,2451.7,2455.46,2451.7,2455.45,1200.0
2023-06-20 11:55:00,2457.79,2457.79,2449.27,2450.79,1406.0,2457.79,2457.79,2449.27,2450.79,1406.0
2023-06-20 12:00:00,2451.79,2454.3,2451.75,2454.3,400.0,2451.79,2454.3,2451.75,2454.3,400.0
2023-06-20 12:05:00,2453.01,2453.03,2450.74,2450.74,300.0,2453.01,2453.03,2450.74,2450.74,300.0
2023-06-20 12:10:00,2452.17,2452.17,2447.56,2449.9,2036.0,2452.17,2452.17,2447.56,2449.9,2036.0
2023-06-20 12:15:00,2451.22,2451.22,2448.08,2448.08,1874.0,2451.22,2451.22,2448.08,2448.08,1874.0
2023-06-20 12:20:00,2449.45,2449.46,2449.45,2449.45,100.0,2449.45,2449.46,2449.45,2449.45,100.0
2023-06-20 12:25:00,2454.0,2454.94,2453.72,2454.93,400.0,2454.0,2454.94,2453.72,2454.93,400.0
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 12:35:00,2454.85,2454.85,2454.85,2454.85,0.0,2454.85,2454.85,2454.85,2454.85,0.0
2023-06-20 12:40:00,2455.61,2455.61,2454.6,2454.8,600.0,2455.61,2455.61,2454.6,2454.8,600.0
2023-06-20 12:45:00,2453.43,2453.43,2453.43,2453.43,115.0,2453.43,2453.43,2453.43,2453.43,115.0
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 12:55:00,2453.17,2453.17,2453.17,2453.17,0.0,2453.17,2453.17,2453.17,2453.17,0.0
2023-06-20 13:00:00,2456.26,2457.71,2456.08,2456.61,1029.0,2456.26,2457.71,2456.08,2456.61,1029.0
2023-06-20 13:05:00,2452.96,2453.05,2452.96,2453.05,400.0,2452.96,2453.05,2452.96,2453.05,400.0
2023-06-20 13:10:00,2451.61,2452.01,2450.25,2452.01,800.0,2451.61,2452.01,2450.25,2452.01,800.0
2023-06-20 13:15:00,2450.7,2452.51,2450.7,2451.7,1123.0,2450.7,2452.51,2450.7,2451.7,1123.0
2023-06-20 13:20:00,2452.57,2457.02,2452.57,2453.12,750.0,2452.57,2457.02,2452.57,2453.12,750.0
2023-06-20 13:25:00,2452.32,2454.55,2452.31,2454.55,300.0,2452.32,2454.55,2452.31,2454.55,300.0
2023-06-20 13:30:00,2454.99,2454.99,2454.99,2454.99,100.0,2454.99,2454.99,2454.99,2454.99,100.0
2023-06-20 13:35:00,2453.98,2453.98,2453.98,2453.98,100.0,2453.98,2453.98,2453.98,2453.98,100.0
2023-06-20 13:40:00,2453.33,2453.33,2453.32,2453.33,100.0,2453.33,2453.33,2453.32,2453.33,100.0
2023-06-20 13:45:00,2454.0,2454.0,2453.0,2453.0,600.0,2454.0,2454.0,2453.0,2453.0,600.0
2023-06-20 13:50:00,2453.99,2454.0,2453.57,2454.0,300.0,2453.99,2454.0,2453.57,2454.0,300.0
2023-06-20 13:55:00,2453.54,2453.55,2452.78,2452.78,500.0,2453.54,2453.55,2452.78,2452.78,500.0
2023-06-20 14:00:00,2454.0,2454.0,2453.0,2453.0,200.0,2454.0,2454.0,2453.0,2453.0,200.0
2023-06-20 14:05:00,2452.97,2452.98,2451.45,2452.89,800.0,2452.97,2452.98,2451.45,2452.89,800.0
2023-06-20 14:10:00,2452.03,2453.71,2452.03,2453.7,200.0,2452.03,2453.71,2452.03,2453.7,200.0
2023-06-20 14:15:00,2453.1,2453.71,2451.0,2452.66,700.0,2453.1,2453.71,2451.0,2452.66,700.0
2023-06-20 14:20:00,2453.61,2454.0,2453.61,2454.0,300.0,2453.61,2454.0,2453.61,2454.0,300.0
2023-06-20 14:25:00,2457.06,2459.03,2455.33,2455.34,700.0,2457.06,2459.03,2455.33,2455.34,700.0
2023-06-20 14:30:00,2453.74,2455.53,2453.19,2455.47,1102.0,2453.74,2455.53,2453.19,2455.47,1102.0
2023-06-20 14:35:00,2455.58,2457.2,2455.48,2456.54,1826.0,2455.58,2457.2,2455.48,2456.54,1826.0
2023-06-20 14:40:00,2457.34,2459.53,2457.33,2457.5,400.0,2457.34,2459.53,2457.33,2457.5,400.0
2023-06-20 14:45:00,2457.11,2457.71,2456.0,2456.0,970.0,2457.11,2457.71,2456.0,2456.0,970.0
2023-06-20 14:50:00,2457.02,2459.73,2457.02,2459.04,1300.0,2457.02,2459.73,2457.02,2459.04,1300.0
2023-06-20 14:55:00,2455.75,2455.75,2453.97,2454.99,900.0,2455.75,2455.75,2453.97,2454.99,900.0
2023-06-20 15:00:00,2456.08,2457.62,2454.63,2457.62,1244.0,2456.08,2457.62,2454.63,2457.62,1244.0
2023-06-20 15:05:00,2455.39,2456.48,2455.39,2456.48,1400.0,2455.39,2456.48,2455.39,2456.48,1400.0
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 15:15:00,2455.29,2455.29,2455.29,2455.29,0.0,2455.29,2455.29,2455.29,2455.29,0.0
2023-06-20 15:20:00,2457.4,2457.4,2455.0,2455.93,600.0,2457.4,2457.4,2455.0,2455.93,600.0
2023-06-20 15:25:00,2455.03,2456.0,2455.03,2456.0,2352.0,2455.03,2456.0,2455.03,2456.0,2352.0
2023-06-20 15:30:00,2455.87,2456.27,2454.5,2454.94,1400.0,2455.87,2456.27,2454.5,2454.94,1400.0
2023-06-20 15:35:00,2454.92,2458.28,2454.89,2458.28,1246.0,2454.92,2458.28,2454.89,2458.28,1246.0
2023-06-20 15:40:00,2455.47,2457.06,2455.47,2457.02,700.0,2455.47,2457.06,2455.47,2457.02,700.0
2023-06-20 15:45:00,2455.93,2457.7,2455.84,2457.5,900.0,2455.93,2457.7,2455.84,2457.5,900.0
2023-06-20 15:50:00,2456.97,2457.39,2455.83,2456.67,1100.0,2456.97,2457.39,2455.83,2456.67,1100.0
2023-06-20 15:55:00,2456.0,2456.68,2453.04,2454.29,5828.0,2456.0,2456.68,2453.04,2454.29,5828.0
2023-06-21 09:30:00,2458.7,2458.7,2450.09,2453.78,1225.0,2458.7,2458.7,2450.09,2453.78,1225.0
2023-06-21 09:35:00,2453.27,2453.27,2446.13,2450.02,800.0,2453.27,2453.27,2446.13,2450.02,800.0
2023-06-21 09:40:00,2450.02,2450.02,2450.02,2450.02,0.0,2450.02,2450.02,2450.02,2450.02,0.0
2023-06-21 09:45:00,2452.8,2462.45,2452.8,2462.45,300.0,2452.8,2462.45,2452.8,2462.45,300.0
2023-06-21 09:50:00,2460.99,2460.99,2460.99,2460.99,103.0,2460.99,2460.99,2460.99,2460.99,103.0
2023-06-21 09:55:00,2458.98,2458.98,2458.98,2458.98,100.0,2458.98,2458.98,2458.98,2458.98,100.0
2023-06-21 10:00:00,2464.02,2464.02,2464.02,2464.02,100.0,2464.02,2464.02,2464.02,2464.02,100.0
2023-06-21 10:05:00,2466.67,2476.91,2466.67,2474.41,600.0,2466.67,2476.91,2466.67,2474.41,600.0
2023-06-21 10:10:00,2472.46,2472.82,2469.59,2472.82,505.0,2472.46,2472.82,2469.59,2472.82,505.0
2023-06-21 10:15:00,2474.86,2479.0,2474.86,2479.0,500.0,2474.86,2479.0,2474.86,2479.0,500.0
2023-06-21 10:20:00,2477.7,2477.7,2472.6,2473.64,2216.0,2477.7,2477.7,2472.6,2473.64,2216.0
2023-06-21 10:25:00,2473.56,2474.14,2469.45,2471.4,900.0,2473.56,2474.14,2469.45,2471.4,900.0
2023-06-21 10:30:00,2469.82,2469.82,2469.08,2469.08,614.0,2469.82,2469.82,2469.08,2469.08,614.0
2023-06-21 10:35:00,2471.08,2471.08,2471.07,2471.08,100.0,2471.08,2471.08,2471.07,2471.08,100.0
2023-06-21 10:40:00,2469.92,2469.92,2469.92,2469.92,1400.0,2469.92,2469.92,2469.92,2469.92,1400.0
2023-06-21 10:45:00,2472.65,2474.36,2470.32,2470.32,1668.0,2472.65,2474.36,2470.32,2470.32,1668.0
2023-06-21 10:50:00,2476.1,2476.1,2473.5,2475.76,400.0,2476.1,2476.1,2473.5,2475.76,400.0
2023-06-21 10:55:00,2475.73,2475.73,2473.48,2475.3,1500.0,2475.73,2475.73,2473.48,2475.3,1500.0
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 11:05:00,2479.0,2479.0,2479.0,2479.0,0.0,2479.0,2479.0,2479.0,2479.0,0.0
2023-06-21 11:10:00,2478.3,2478.3,2478.29,2478.3,100.0,2478.3,2478.3,2478.29,2478.3,100.0
2023-06-21 11:15:00,2479.23,2479.23,2479.23,2479.23,100.0,2479.23,2479.23,2479.23,2479.23,100.0
2023-06-21 11:20:00,2476.24,2476.24,2476.23,2476.24,100.0,2476.24,2476.24,2476.23,2476.24,100.0
2023-06-21 11:25:00,2472.76,2477.43,2472.76,2477.43,200.0,2472.76,2477.43,2472.76,2477.43,200.0
2023-06-21 11:30:00,2475.02,2475.02,2474.15,2474.15,1300.0,2475.02,2475.02,2474.15,2474.15,1300.0
2023-06-21 11:35:00,2472.74,2472.74,2472.74,2472.74,100.0,2472.74,2472.74,2472.74,2472.74,100.0
2023-06-21 11:40:00,2471.08,2473.91,2471.08,2473.58,1904.0,2471.08,2473.91,2471.08,2473.58,1904.0
2023-06-21 11:45:00,2475.5,2478.4,2475.5,2477.95,900.0,2475.5,2478.4,2475.5,2477.95,900.0
2023-06-21 11:50:00,2477.95,2477.95,2474.81,2476.89,1000.0,2477.95,2477.95,2474.81,2476.89,1000.0
2023-06-21 11:55:00,2478.03,2480.04,2476.63,2478.64,700.0,2478.03,2480.04,2476.63,2478.64,700.0
2023-06-21 12:00:00,2476.94,2479.9,2476.94,2479.9,600.0,2476.94,2479.9,2476.94,2479.9,600.0
2023-06-21 12:05:00,2478.62,2478.83,2476.66,2478.83,1500.0,2478.62,2478.83,2476.66,2478.83,1500.0
2023-06-21 12:10:00,2480.64,2482.97,2480.57,2482.35,1900.0,2480.64,2482.97,2480.57,2482.35,1900.0
2023-06-21 12:15:00,2482.35,2482.35,2479.92,2481.17,1300.0,2482.35,2482.35,2479.92,2481.17,1300.0
2023-06-21 12:20:00,2479.66,2479.66,2476.67,2476.67,2948.0,2479.66,2479.66,2476.67,2476.67,2948.0
2023-06-21 12:25:00,2473.74,2475.5,2473.74,2475.13,500.0,2473.74,2475.5,2473.74,2475.13,500.0
2023-06-21 12:30:00,2474.93,2476.94,2474.67,2474.68,500.0,2474.93,2476.94,2474.67,2474.68,500.0
2023-06-21 12:35:00,2474.93,2474.93,2474.92,2474.93,100.0,2474.93,2474.93,2474.92,2474.93,100.0
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 12:45:00,2473.72,2473.72,2473.72,2473.72,0.0,2473.72,2473.72,2473.72,2473.72,0.0
2023-06-21 12:50:00,2471.34,2472.85,2470.63,2471.27,900.0,2471.34,2472.85,2470.63,2471.27,900.0
2023-06-21 12:55:00,2474.4,2474.4,2474.38,2474.4,1200.0,2474.4,2474.4,2474.38,2474.4,1200.0
2023-06-21 13:00:00,2469.07,2470.59,2466.03,2470.59,1374.0,2469.07,2470.59,2466.03,2470.59,1374.0
2023-06-21 13:05:00,2471.06,2471.25,2471.06,2471.25,200.0,2471.06,2471.25,2471.06,2471.25,200.0
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 13:15:00,2470.74,2470.74,2470.74,2470.74,0.0,2470.74,2470.74,2470.74,2470.74,0.0
2023-06-21 13:20:00,2470.74,2470.74,2470.74,2470.74,0.0,2470.74,2470.74,2470.74,2470.74,0.0
2023-06-21 13:25:00,2470.74,2470.74,2470.74,2470.74,0.0,2470.74,2470.74,2470.74,2470.74,0.0
2023-06-21 13:30:00,2462.83,2462.83,2460.46,2460.46,200.0,2462.83,2462.83,2460.46,2460.46,200.0
2023-06-21 13:35:00,2459.42,2461.35,2459.42,2461.35,361.0,2459.42,2461.35,2459.42,2461.35,361.0
2023-06-21 13:40:00,2459.49,2459.49,2458.8,2458.8,292.0,2459.49,2459.49,2458.8,2458.8,292.0
2023-06-21 13:45:00,2458.95,2458.95,2458.9,2458.9,200.0,2458.95,2458.95,2458.9,2458.9,200.0
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 13:55:00,2454.06,2454.06,2454.06,2454.06,0.0,2454.06,2454.06,2454.06,2454.06,0.0
2023-06-21 14:00:00,2454.06,2454.06,2454.06,2454.06,0.0,2454.06,2454.06,2454.06,2454.06,0.0
2023-06-21 14:05:00,2458.82,2458.82,2458.82,2458.82,100.0,2458.82,2458.82,2458.82,2458.82,100.0
2023-06-21 14:10:00,2458.82,2458.82,2458.82,2458.82,0.0,2458.82,2458.82,2458.82,2458.82,0.0
2023-06-21 14:15:00,2458.82,2460.0,2458.82,2460.0,300.0,2458.82,2460.0,2458.82,2460.0,300.0
2023-06-21 14:20:00,2459.9,2461.0,2457.46,2458.29,1100.0,2459.9,2461.0,2457.46,2458.29,1100.0
2023-06-21 14:25:00,2458.63,2458.63,2458.63,2458.63,100.0,2458.63,2458.63,2458.63,2458.63,100.0
2023-06-21 14:30:00,2458.63,2458.63,2458.63,2458.63,0.0,2458.63,2458.63,2458.63,2458.63,0.0
2023-06-21 14:35:00,2459.58,2459.59,2459.58,2459.59,300.0,2459.58,2459.59,2459.58,2459.59,300.0
2023-06-21 14:40:00,2459.59,2459.59,2459.59,2459.59,0.0,2459.59,2459.59,2459.59,2459.59,0.0
2023-06-21 14:45:00,2459.1,2459.1,2459.09,2459.1,100.0,2459.1,2459.1,2459.09,2459.1,100.0
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 14:55:00,2456.43,2456.43,2456.43,2456.43,0.0,2456.43,2456.43,2456.43,2456.43,0.0
2023-06-21 15:00:00,2456.43,2456.43,2456.43,2456.43,0.0,2456.43,2456.43,2456.43,2456.43,0.0
2023-06-21 15:05:00,2455.29,2455.29,2454.16,2454.48,500.0,2455.29,2455.29,2454.16,2454.48,500.0
2023-06-21 15:10:00,2454.48,2454.48,2454.48,2454.48,0.0,2454.48,2454.48,2454.48,2454.48,0.0
2023-06-21 15:15:00,2456.56,2457.2,2452.67,2457.2,335.0,2456.56,2457.2,2452.67,2457.2,335.0
2023-06-21 15:20:00,2456.99,2457.27,2456.98,2457.27,213.0,2456.99,2457.27,2456.98,2457.27,213.0
2023-06-21 15:25:00,2454.22,2454.37,2454.22,2454.37,330.0,2454.22,2454.37,2454.22,2454.37,330.0
2023-06-21 15:30:00,2452.24,2452.74,2451.81,2452.74,400.0,2452.24,2452.74,2451.81,2452.74,400.0
2023-06-21 15:35:00,2450.79,2452.08,2450.13,2451.08,766.0,2450.79,2452.08,2450.13,2451.08,766.0
2023-06-21 15:40:00,2451.62,2451.63,2450.34,2451.6,502.0,2451.62,2451.63,2450.34,2451.6,502.0
2023-06-21 15:45:00,2452.91,2452.91,2452.9,2452.91,100.0,2452.91,2452.91,2452.9,2452.91,100.0
2023-06-21 15:50:00,2451.41,2451.41,2447.72,2448.05,818.0,2451.41,2451.41,2447.72,2448.05,818.0
2023-06-21 15:55:00,2445.94,2448.23,2443.85,2448.23,3140.0,2445.94,2448.23,2443.85,2448.23,3140.0
2023-06-22 09:30:00,2456.06,2456.06,2452.25,2452.25,1115.0,2456.06,2456.06,2452.25,2452.25,1115.0
2023-06-22 09:35:00,2452.8,2452.8,2452.79,2452.8,200.0,2452.8,2452.8,2452.79,2452.8,200.0
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 09:45:00,2448.99,2448.99,2448.99,2448.99,0.0,2448.99,2448.99,2448.99,2448.99,0.0
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 09:55:00,2448.99,2448.99,2448.99,2448.99,0.0,2448.99,2448.99,2448.99,2448.99,0.0
2023-06-22 10:00:00,2444.81,2449.13,2444.81,2449.12,452.0,2444.81,2449.13,2444.81,2449.12,452.0
2023-06-22 10:05:00,2448.32,2448.32,2448.32,2448.32,100.0,2448.32,2448.32,2448.32,2448.32,100.0
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 10:15:00,2450.88,2450.88,2450.88,2450.88,0.0,2450.88,2450.88,2450.88,2450.88,0.0
2023-06-22 10:20:00,2450.88,2450.88,2450.88,2450.88,0.0,2450.88,2450.88,2450.88,2450.88,0.0
2023-06-22 10:25:00,2450.88,2450.88,2450.88,2450.88,0.0,2450.88,2450.88,2450.88,2450.88,0.0
2023-06-22 10:30:00,2450.88,2450.88,2450.88,2450.88,0.0,2450.88,2450.88,2450.88,2450.88,0.0
2023-06-22 10:35:00,2449.16,2450.0,2449.16,2450.0,400.0,2449.16,2450.0,2449.16,2450.0,400.0
2023-06-22 10:40:00,2450.0,2450.0,2450.0,2450.0,0.0,2450.0,2450.0,2450.0,2450.0,0.0
2023-06-22 10:45:00,2447.93,2447.93,2447.93,2447.93,100.0,2447.93,2447.93,2447.93,2447.93,100.0
2023-06-22 10:50:00,2450.44,2450.44,2450.44,2450.44,100.0,2450.44,2450.44,2450.44,2450.44,100.0
2023-06-22 10:55:00,2444.68,2446.51,2444.68,2445.39,300.0,2444.68,2446.51,2444.68,2445.39,300.0
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 11:05:00,2445.74,2445.74,2445.74,2445.74,0.0,2445.74,2445.74,2445.74,2445.74,0.0
2023-06-22 11:10:00,2443.93,2443.93,2443.92,2443.93,152.0,2443.93,2443.93,2443.92,2443.93,152.0
2023-06-22 11:15:00,2443.93,2443.93,2443.93,2443.93,425.0,2443.93,2443.93,2443.93,2443.93,425.0
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 11:25:00,2443.93,2443.93,2443.93,2443.93,0.0,2443.93,2443.93,2443.93,2443.93,0.0
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 11:35:00,2443.93,2443.93,2443.93,2443.93,0.0,2443.93,2443.93,2443.93,2443.93,0.0
2023-06-22 11:40:00,2445.84,2447.03,2444.64,2447.03,613.0,2445.84,2447.03,2444.64,2447.03,613.0
2023-06-22 11:45:00,2446.16,2446.16,2445.39,2445.39,235.0,2446.16,2446.16,2445.39,2445.39,235.0
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 11:55:00,2445.39,2445.39,2445.39,2445.39,0.0,2445.39,2445.39,2445.39,2445.39,0.0
2023-06-22 12:00:00,2443.99,2445.65,2443.98,2445.65,200.0,2443.99,2445.65,2443.98,2445.65,200.0
2023-06-22 12:05:00,2442.92,2442.92,2440.11,2440.11,279.0,2442.92,2442.92,2440.11,2440.11,279.0
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 12:15:00,2440.11,2440.11,2440.11,2440.11,0.0,2440.11,2440.11,2440.11,2440.11,0.0
2023-06-22 12:20:00,2439.06,2439.06,2439.05,2439.06,100.0,2439.06,2439.06,2439.05,2439.06,100.0
2023-06-22 12:25:00,2438.88,2438.88,2438.87,2438.88,100.0,2438.88,2438.88,2438.87,2438.88,100.0
2023-06-22 12:30:00,2438.88,2438.88,2438.88,2438.88,0.0,2438.88,2438.88,2438.88,2438.88,0.0
2023-06-22 12:35:00,2441.23,2441.23,2441.23,2441.23,100.0,2441.23,2441.23,2441.23,2441.23,100.0
2023-06-22 12:40:00,2441.23,2441.23,2441.23,2441.23,0.0,2441.23,2441.23,2441.23,2441.23,0.0
2023-06-22 12:45:00,2439.52,2439.52,2439.52,2439.52,100.0,2439.52,2439.52,2439.52,2439.52,100.0
2023-06-22 12:50:00,2439.52,2439.52,2439.52,2439.52,0.0,2439.52,2439.52,2439.52,2439.52,0.0
2023-06-22 12:55:00,2436.45,2436.45,2436.45,2436.45,100.0,2436.45,2436.45,2436.45,2436.45,100.0
2023-06-22 13:00:00,2436.45,2436.45,2436.45,2436.45,0.0,2436.45,2436.45,2436.45,2436.45,0.0
2023-06-22 13:05:00,2434.4,2434.4,2433.81,2433.82,200.0,2434.4,2434.4,2433.81,2433.82,200.0
2023-06-22 13:10:00,2433.82,2433.82,2433.82,2433.82,0.0,2433.82,2433.82,2433.82,2433.82,0.0
2023-06-22 13:15:00,2431.63,2434.66,2431.63,2434.66,260.0,2431.63,2434.66,2431.63,2434.66,260.0
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 13:25:00,2431.99,2431.99,2431.99,2431.99,0.0,2431.99,2431.99,2431.99,2431.99,0.0
2023-06-22 13:30:00,2431.99,2431.99,2431.99,2431.99,0.0,2431.99,2431.99,2431.99,2431.99,0.0
2023-06-22 13:35:00,2431.99,2431.99,2431.99,2431.99,0.0,2431.99,2431.99,2431.99,2431.99,0.0
2023-06-22 13:40:00,2439.06,2439.06,2436.97,2436.97,398.0,2439.06,2439.06,2436.97,2436.97,398.0
2023-06-22 13:45:00,2437.18,2440.91,2437.18,2440.91,306.0,2437.18,2440.91,2437.18,2440.91,306.0
2023-06-22 13:50:00,2441.93,2441.93,2441.93,2441.93,100.0,2441.93,2441.93,2441.93,2441.93,100.0
2023-06-22 13:55:00,2444.06,2444.06,2444.06,2444.06,150.0,2444.06,2444.06,2444.06,2444.06,150.0
2023-06-22 14:00:00,2444.06,2444.06,2444.06,2444.06,0.0,2444.06,2444.06,2444.06,2444.06,0.0
2023-06-22 14:05:00,2441.68,2441.68,2441.67,2441.68,200.0,2441.68,2441.68,2441.67,2441.68,200.0
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 14:15:00,2443.6,2443.6,2443.6,2443.6,0.0,2443.6,2443.6,2443.6,2443.6,0.0
2023-06-22 14:20:00,2443.6,2443.6,2443.6,2443.6,0.0,2443.6,2443.6,2443.6,2443.6,0.0
2023-06-22 14:25:00,2443.6,2443.6,2443.6,2443.6,0.0,2443.6,2443.6,2443.6,2443.6,0.0
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 14:35:00,2443.6,2443.6,2443.6,2443.6,0.0,2443.6,2443.6,2443.6,2443.6,0.0
2023-06-22 14:40:00,2444.0,2444.48,2440.87,2440.87,584.0,2444.0,2444.48,2440.87,2440.87,584.0
2023-06-22 14:45:00,2443.39,2443.39,2443.39,2443.39,100.0,2443.39,2443.39,2443.39,2443.39,100.0
2023-06-22 14:50:00,2444.22,2444.77,2442.48,2442.48,1100.0,2444.22,2444.77,2442.48,2442.48,1100.0
2023-06-22 14:55:00,2443.61,2443.61,2443.61,2443.61,100.0,2443.61,2443.61,2443.61,2443.61,100.0
2023-06-22 15:00:00,2444.61,2444.61,2444.61,2444.61,400.0,2444.61,2444.61,2444.61,2444.61,400.0
2023-06-22 15:05:00,2446.71,2446.71,2445.96,2445.99,300.0,2446.71,2446.71,2445.96,2445.99,300.0
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 15:15:00,2442.48,2442.48,2442.48,2442.48,0.0,2442.48,2442.48,2442.48,2442.48,0.0
2023-06-22 15:20:00,2442.0,2442.0,2442.0,2442.0,400.0,2442.0,2442.0,2442.0,2442.0,400.0
2023-06-22 15:25:00,2442.17,2442.17,2442.08,2442.08,400.0,2442.17,2442.17,2442.08,2442.08,400.0
2023-06-22 15:30:00,2441.01,2441.01,2439.16,2439.16,200.0,2441.01,2441.01,2439.16,2439.16,200.0
2023-06-22 15:35:00,2440.07,2441.47,2440.07,2441.47,484.0,2440.07,2441.47,2440.07,2441.47,484.0
2023-06-22 15:40:00,2439.61,2440.32,2439.17,2439.18,400.0,2439.61,2440.32,2439.17,2439.18,400.0
2023-06-22 15:45:00,2437.7,2437.7,2436.46,2436.47,200.0,2437.7,2437.7,2436.46,2436.47,200.0
2023-06-22 15:50:00,2438.38,2440.46,2437.63,2440.46,768.0,2438.38,2440.46,2437.63,2440.46,768.0
2023-06-22 15:55:00,2441.37,2441.37,2440.33,2440.33,660.0,2441.37,2441.37,2440.33,2440.33,660.0
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 09:35:00,2431.97,2431.97,2431.97,2431.97,0.0,2431.97,2431.97,2431.97,2431.97,0.0
2023-06-23 09:40:00,2432.46,2432.46,2429.23,2429.23,400.0,2432.46,2432.46,2429.23,2429.23,400.0
2023-06-23 09:45:00,2427.08,2427.08,2427.08,2427.08,100.0,2427.08,2427.08,2427.08,2427.08,100.0
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 09:55:00,2429.98,2429.98,2429.98,2429.98,0.0,2429.98,2429.98,2429.98,2429.98,0.0
2023-06-23 10:00:00,2426.05,2426.05,2426.05,2426.05,100.0,2426.05,2426.05,2426.05,2426.05,100.0
2023-06-23 10:05:00,2432.99,2432.99,2427.3,2427.3,505.0,2432.99,2432.99,2427.3,2427.3,505.0
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 10:15:00,2429.86,2429.86,2429.86,2429.86,0.0,2429.86,2429.86,2429.86,2429.86,0.0
2023-06-23 10:20:00,2429.86,2429.86,2429.86,2429.86,0.0,2429.86,2429.86,2429.86,2429.86,0.0
2023-06-23 10:25:00,2430.2,2430.2,2429.82,2429.82,200.0,2430.2,2430.2,2429.82,2429.82,200.0
2023-06-23 10:30:00,2427.46,2427.46,2427.46,2427.46,100.0,2427.46,2427.46,2427.46,2427.46,100.0
2023-06-23 10:35:00,2424.22,2424.22,2419.98,2422.29,900.0,2424.22,2424.22,2419.98,2422.29,900.0
2023-06-23 10:40:00,2422.29,2422.29,2422.29,2422.29,0.0,2422.29,2422.29,2422.29,2422.29,0.0
2023-06-23 10:45:00,2424.09,2424.09,2424.09,2424.09,100.0,2424.09,2424.09,2424.09,2424.09,100.0
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 10:55:00,2424.09,2424.09,2424.09,2424.09,0.0,2424.09,2424.09,2424.09,2424.09,0.0
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 11:05:00,2425.31,2425.31,2425.31,2425.31,0.0,2425.31,2425.31,2425.31,2425.31,0.0
2023-06-23 11:10:00,2425.31,2425.31,2425.31,2425.31,0.0,2425.31,2425.31,2425.31,2425.31,0.0
2023-06-23 11:15:00,2425.31,2425.31,2425.31,2425.31,200.0,2425.31,2425.31,2425.31,2425.31,200.0
2023-06-23 11:20:00,2425.31,2425.31,2425.31,2425.31,0.0,2425.31,2425.31,2425.31,2425.31,0.0
2023-06-23 11:25:00,2425.23,2428.55,2425.23,2428.55,537.0,2425.23,2428.55,2425.23,2428.55,537.0
2023-06-23 11:30:00,2428.2,2428.2,2428.2,2428.2,100.0,2428.2,2428.2,2428.2,2428.2,100.0
2023-06-23 11:35:00,2430.92,2430.92,2430.92,2430.92,100.0,2430.92,2430.92,2430.92,2430.92,100.0
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 11:45:00,2430.92,2430.92,2430.92,2430.92,0.0,2430.92,2430.92,2430.92,2430.92,0.0
2023-06-23 11:50:00,2434.25,2439.11,2432.87,2439.11,1022.0,2434.25,2439.11,2432.87,2439.11,1022.0
2023-06-23 11:55:00,2438.37,2438.37,2438.37,2438.37,100.0,2438.37,2438.37,2438.37,2438.37,100.0
2023-06-23 12:00:00,2438.37,2438.37,2438.37,2438.37,0.0,2438.37,2438.37,2438.37,2438.37,0.0
2023-06-23 12:05:00,2434.8,2434.8,2434.8,2434.8,100.0,2434.8,2434.8,2434.8,2434.8,100.0
2023-06-23 12:10:00,2436.97,2436.97,2436.97,2436.97,100.0,2436.97,2436.97,2436.97,2436.97,100.0
2023-06-23 12:15:00,2436.67,2436.67,2436.67,2436.67,100.0,2436.67,2436.67,2436.67,2436.67,100.0
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 12:25:00,2436.67,2436.67,2436.67,2436.67,0.0,2436.67,2436.67,2436.67,2436.67,0.0
2023-06-23 12:30:00,2438.77,2438.77,2436.13,2436.13,300.0,2438.77,2438.77,2436.13,2436.13,300.0
2023-06-23 12:35:00,2436.5,2436.5,2436.5,2436.5,100.0,2436.5,2436.5,2436.5,2436.5,100.0
2023-06-23 12:40:00,2435.39,2436.82,2434.13,2436.82,400.0,2435.39,2436.82,2434.13,2436.82,400.0
2023-06-23 12:45:00,2434.96,2434.96,2433.98,2433.98,200.0,2434.96,2434.96,2433.98,2433.98,200.0
2023-06-23 12:50:00,2434.54,2434.82,2434.54,2434.82,200.0,2434.54,2434.82,2434.54,2434.82,200.0
2023-06-23 12:55:00,2431.77,2431.77,2431.77,2431.77,100.0,2431.77,2431.77,2431.77,2431.77,100.0
2023-06-23 13:00:00,2431.77,2431.77,2431.77,2431.77,0.0,2431.77,2431.77,2431.77,2431.77,0.0
2023-06-23 13:05:00,2428.96,2428.96,2428.96,2428.96,213.0,2428.96,2428.96,2428.96,2428.96,213.0
2023-06-23 13:10:00,2428.69,2428.69,2428.69,2428.69,100.0,2428.69,2428.69,2428.69,2428.69,100.0
2023-06-23 13:15:00,2428.13,2429.34,2427.61,2427.61,500.0,2428.13,2429.34,2427.61,2427.61,500.0
2023-06-23 13:20:00,2427.86,2428.81,2427.62,2428.81,1100.0,2427.86,2428.81,2427.62,2428.81,1100.0
2023-06-23 13:25:00,2427.24,2427.24,2424.19,2424.89,1769.0,2427.24,2427.24,2424.19,2424.89,1769.0
2023-06-23 13:30:00,2430.0,2430.21,2428.39,2430.0,1591.0,2430.0,2430.21,2428.39,2430.0,1591.0
2023-06-23 13:35:00,2428.1,2431.82,2427.31,2431.82,1736.0,2428.1,2431.82,2427.31,2431.82,1736.0
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 13:45:00,2430.32,2430.32,2430.32,2430.32,0.0,2430.32,2430.32,2430.32,2430.32,0.0
2023-06-23 13:50:00,2429.45,2429.45,2426.32,2426.32,200.0,2429.45,2429.45,2426.32,2426.32,200.0
2023-06-23 13:55:00,2427.82,2428.83,2427.44,2427.44,400.0,2427.82,2428.83,2427.44,2427.44,400.0
2023-06-23 14:00:00,2426.3,2426.35,2425.0,2425.0,400.0,2426.3,2426.35,2425.0,2425.0,400.0
2023-06-23 14:05:00,2426.54,2426.54,2426.54,2426.54,100.0,2426.54,2426.54,2426.54,2426.54,100.0
2023-06-23 14:10:00,2424.78,2424.78,2424.78,2424.78,100.0,2424.78,2424.78,2424.78,2424.78,100.0
2023-06-23 14:15:00,2420.38,2420.38,2418.8,2418.8,200.0,2420.38,2420.38,2418.8,2418.8,200.0
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 14:25:00,2419.24,2419.24,2419.24,2419.24,0.0,2419.24,2419.24,2419.24,2419.24,0.0
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 14:35:00,2419.66,2419.66,2419.66,2419.66,0.0,2419.66,2419.66,2419.66,2419.66,0.0
2023-06-23 14:40:00,2418.81,2418.81,2417.33,2418.78,300.0,2418.81,2418.81,2417.33,2418.78,300.0
2023-06-23 14:45:00,2417.15,2417.15,2417.15,2417.15,100.0,2417.15,2417.15,2417.15,2417.15,100.0
2023-06-23 14:50:00,2417.15,2417.15,2417.15,2417.15,0.0,2417.15,2417.15,2417.15,2417.15,0.0
2023-06-23 14:55:00,2413.1,2413.1,2413.1,2413.1,100.0,2413.1,2413.1,2413.1,2413.1,100.0
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 15:05:00,2414.23,2414.23,2414.23,2414.23,0.0,2414.23,2414.23,2414.23,2414.23,0.0
2023-06-23 15:10:00,2415.2,2415.2,2414.15,2414.2,647.0,2415.2,2415.2,2414.15,2414.2,647.0
2023-06-23 15:15:00,2412.44,2413.68,2409.5,2409.5,300.0,2412.44,2413.68,2409.5,2409.5,300.0
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 15:25:00,2408.96,2408.96,2408.96,2408.96,0.0,2408.96,2408.96,2408.96,2408.96,0.0
2023-06-23 15:30:00,2408.96,2408.96,2408.96,2408.96,0.0,2408.96,2408.96,2408.96,2408.96,0.0
2023-06-23 15:35:00,2409.22,2411.82,2408.12,2411.8,978.0,2409.22,2411.82,2408.12,2411.8,978.0
2023-06-23 15:40:00,2410.33,2412.38,2410.32,2412.38,400.0,2410.33,2412.38,2410.32,2412.38,400.0
2023-06-23 15:45:00,2413.76,2418.22,2413.76,2418.22,700.0,2413.76,2418.22,2413.76,2418.22,700.0
2023-06-23 15:50:00,2417.12,2423.22,2414.78,2419.03,2229.0,2417.12,2423.22,2414.78,2419.03,2229.0
2023-06-23 15:55:00,2421.9,2425.89,2420.09,2420.09,4653.0,2421.9,2425.89,2420.09,2420.09,4653.0
2023-06-26 09:30:00,2428.53,2439.72,2423.73,2436.5,1081.0,2428.53,2439.72,2423.73,2436.5,1081.0
2023-06-26 09:35:00,2425.0,2435.52,2424.92,2435.52,1070.0,2425.0,2435.52,2424.92,2435.52,1070.0
2023-06-26 09:40:00,2435.46,2450.96,2435.46,2450.96,987.0,2435.46,2450.96,2435.46,2450.96,987.0
2023-06-26 09:45:00,2445.56,2451.0,2444.25,2451.0,499.0,2445.56,2451.0,2444.25,2451.0,499.0
2023-06-26 09:50:00,2448.28,2450.99,2445.1,2450.39,500.0,2448.28,2450.99,2445.1,2450.39,500.0
2023-06-26 09:55:00,2445.08,2445.08,2444.86,2444.86,200.0,2445.08,2445.08,2444.86,2444.86,200.0
2023-06-26 10:00:00,2451.49,2464.42,2451.49,2464.42,501.0,2451.49,2464.42,2451.49,2464.42,501.0
2023-06-26 10:05:00,2458.15,2468.15,2458.15,2467.73,1626.0,2458.15,2468.15,2458.15,2467.73,1626.0
2023-06-26 10:10:00,2463.33,2464.14,2463.09,2463.54,705.0,2463.33,2464.14,2463.09,2463.54,705.0
2023-06-26 10:15:00,2465.68,2465.68,2461.69,2462.64,1006.0,2465.68,2465.68,2461.69,2462.64,1006.0
2023-06-26 10:20:00,2465.4,2472.47,2465.4,2471.89,412.0,2465.4,2472.47,2465.4,2471.89,412.0
2023-06-26 10:25:00,2472.1,2472.1,2470.94,2470.94,200.0,2472.1,2472.1,2470.94,2470.94,200.0
2023-06-26 10:30:00,2468.19,2470.73,2468.1,2470.73,300.0,2468.19,2470.73,2468.1,2470.73,300.0
2023-06-26 10:35:00,2468.14,2468.14,2463.77,2463.78,900.0,2468.14,2468.14,2463.77,2463.78,900.0
2023-06-26 10:40:00,2463.78,2463.78,2463.78,2463.78,0.0,2463.78,2463.78,2463.78,2463.78,0.0
2023-06-26 10:45:00,2462.21,2463.5,2462.21,2463.49,200.0,2462.21,2463.5,2462.21,2463.49,200.0
2023-06-26 10:50:00,2462.37,2462.37,2460.51,2460.52,200.0,2462.37,2462.37,2460.51,2460.52,200.0
2023-06-26 10:55:00,2463.1,2466.92,2463.1,2466.67,1834.0,2463.1,2466.92,2463.1,2466.67,1834.0
2023-06-26 11:00:00,2465.3,2465.3,2463.0,2464.48,541.0,2465.3,2465.3,2463.0,2464.48,541.0
2023-06-26 11:05:00,2464.24,2464.24,2464.23,2464.24,100.0,2464.24,2464.24,2464.23,2464.24,100.0
2023-06-26 11:10:00,2469.1,2471.22,2467.5,2468.76,1110.0,2469.1,2471.22,2467.5,2468.76,1110.0
2023-06-26 11:15:00,2471.5,2472.49,2468.11,2469.47,2659.0,2471.5,2472.49,2468.11,2469.47,2659.0
2023-06-26 11:20:00,2473.49,2478.0,2472.03,2472.04,2101.0,2473.49,2478.0,2472.03,2472.04,2101.0
2023-06-26 11:25:00,2468.52,2474.03,2468.0,2473.82,1413.0,2468.52,2474.03,2468.0,2473.82,1413.0
2023-06-26 11:30:00,2474.0,2474.0,2468.1,2468.5,1482.0,2474.0,2474.0,2468.1,2468.5,1482.0
2023-06-26 11:35:00,2469.99,2469.99,2461.94,2463.54,2433.0,2469.99,2469.99,2461.94,2463.54,2433.0
2023-06-26 11:40:00,2461.1,2461.93,2458.43,2458.43,1200.0,2461.1,2461.93,2458.43,2458.43,1200.0
2023-06-26 11:45:00,2459.4,2461.02,2457.73,2459.74,1201.0,2459.4,2461.02,2457.73,2459.74,1201.0
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 11:55:00,2455.36,2455.36,2455.36,2455.36,0.0,2455.36,2455.36,2455.36,2455.36,0.0
2023-06-26 12:00:00,2459.37,2461.41,2458.95,2461.41,500.0,2459.37,2461.41,2458.95,2461.41,500.0
2023-06-26 12:05:00,2463.25,2463.25,2462.33,2462.33,200.0,2463.25,2463.25,2462.33,2462.33,200.0
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 12:15:00,2462.33,2462.33,2462.33,2462.33,0.0,2462.33,2462.33,2462.33,2462.33,0.0
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 12:25:00,2462.33,2462.33,2462.33,2462.33,0.0,2462.33,2462.33,2462.33,2462.33,0.0
2023-06-26 12:30:00,2462.33,2462.33,2462.33,2462.33,0.0,2462.33,2462.33,2462.33,2462.33,0.0
2023-06-26 12:35:00,2464.63,2464.63,2464.62,2464.63,100.0,2464.63,2464.63,2464.62,2464.63,100.0
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 12:45:00,2460.02,2460.02,2460.02,2460.02,0.0,2460.02,2460.02,2460.02,2460.02,0.0
2023-06-26 12:50:00,2463.36,2476.06,2459.63,2476.06,9051.0,2463.36,2476.06,2459.63,2476.06,9051.0
2023-06-26 12:55:00,2473.15,2475.21,2471.19,2475.21,700.0,2473.15,2475.21,2471.19,2475.21,700.0
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 13:05:00,2475.0,2475.0,2475.0,2475.0,0.0,2475.0,2475.0,2475.0,2475.0,0.0
2023-06-26 13:10:00,2474.08,2476.62,2473.85,2476.62,500.0,2474.08,2476.62,2473.85,2476.62,500.0
2023-06-26 13:15:00,2475.0,2475.0,2475.0,2475.0,100.0,2475.0,2475.0,2475.0,2475.0,100.0
2023-06-26 13:20:00,2476.92,2476.92,2476.92,2476.92,100.0,2476.92,2476.92,2476.92,2476.92,100.0
2023-06-26 13:25:00,2475.0,2479.78,2474.82,2479.78,1700.0,2475.0,2479.78,2474.82,2479.78,1700.0
2023-06-26 13:30:00,2479.77,2479.77,2477.5,2477.5,606.0,2479.77,2479.77,2477.5,2477.5,606.0
2023-06-26 13:35:00,2475.0,2475.0,2475.0,2475.0,360.0,2475.0,2475.0,2475.0,2475.0,360.0
2023-06-26 13:40:00,2475.0,2475.0,2475.0,2475.0,100.0,2475.0,2475.0,2475.0,2475.0,100.0
2023-06-26 13:45:00,2477.39,2477.4,2477.39,2477.39,200.0,2477.39,2477.4,2477.39,2477.39,200.0
2023-06-26 13:50:00,2479.44,2479.44,2477.48,2477.48,200.0,2479.44,2479.44,2477.48,2477.48,200.0
2023-06-26 13:55:00,2475.0,2475.0,2473.14,2474.62,900.0,2475.0,2475.0,2473.14,2474.62,900.0
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 14:05:00,2474.62,2474.62,2474.62,2474.62,0.0,2474.62,2474.62,2474.62,2474.62,0.0
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 14:15:00,2479.97,2479.97,2479.97,2479.97,0.0,2479.97,2479.97,2479.97,2479.97,0.0
2023-06-26 14:20:00,2477.32,2477.32,2477.32,2477.32,101.0,2477.32,2477.32,2477.32,2477.32,101.0
2023-06-26 14:25:00,2477.15,2477.15,2477.15,2477.15,100.0,2477.15,2477.15,2477.15,2477.15,100.0
2023-06-26 14:30:00,2481.95,2481.96,2479.76,2479.77,200.0,2481.95,2481.96,2479.76,2479.77,200.0
2023-06-26 14:35:00,2477.28,2477.28,2477.28,2477.28,100.0,2477.28,2477.28,2477.28,2477.28,100.0
2023-06-26 14:40:00,2477.28,2477.28,2477.28,2477.28,0.0,2477.28,2477.28,2477.28,2477.28,0.0
2023-06-26 14:45:00,2479.86,2484.28,2479.86,2484.28,200.0,2479.86,2484.28,2479.86,2484.28,200.0
2023-06-26 14:50:00,2480.97,2480.98,2479.7,2479.7,300.0,2480.97,2480.98,2479.7,2479.7,300.0
2023-06-26 14:55:00,2475.0,2475.0,2474.97,2474.97,230.0,2475.0,2475.0,2474.97,2474.97,230.0
2023-06-26 15:00:00,2476.52,2478.63,2476.52,2478.62,300.0,2476.52,2478.63,2476.52,2478.62,300.0
2023-06-26 15:05:00,2472.72,2472.72,2472.72,2472.72,308.0,2472.72,2472.72,2472.72,2472.72,308.0
2023-06-26 15:10:00,2478.29,2478.4,2478.29,2478.4,200.0,2478.29,2478.4,2478.29,2478.4,200.0
2023-06-26 15:15:00,2478.59,2480.24,2477.52,2480.24,600.0,2478.59,2480.24,2477.52,2480.24,600.0
2023-06-26 15:20:00,2478.55,2478.55,2478.54,2478.55,100.0,2478.55,2478.55,2478.54,2478.55,100.0
2023-06-26 15:25:00,2479.81,2480.0,2475.09,2475.09,1000.0,2479.81,2480.0,2475.09,2475.09,1000.0
2023-06-26 15:30:00,2477.23,2478.14,2477.23,2477.43,400.0,2477.23,2478.14,2477.23,2477.43,400.0
2023-06-26 15:35:00,2479.01,2479.01,2475.83,2475.84,400.0,2479.01,2479.01,2475.83,2475.84,400.0
2023-06-26 15:40:00,2474.91,2475.6,2474.16,2474.97,1300.0,2474.91,2475.6,2474.16,2474.97,1300.0
2023-06-26 15:45:00,2475.0,2476.49,2473.99,2475.0,1300.0,2475.0,2476.49,2473.99,2475.0,1300.0
2023-06-26 15:50:00,2474.29,2475.82,2474.29,2475.82,1500.0,2474.29,2475.82,2474.29,2475.82,1500.0
2023-06-26 15:55:00,2476.04,2477.86,2473.93,2477.29,9474.0,2476.04,2477.86,2473.93,2477.29,9474.0
2023-06-27 09:30:00,2473.9,2491.8,2473.01,2491.05,3782.0,2473.9,2491.8,2473.01,2491.05,3782.0
2023-06-27 09:35:00,2488.84,2497.36,2488.13,2497.36,925.0,2488.84,2497.36,2488.13,2497.36,925.0
2023-06-27 09:40:00,2493.22,2493.22,2481.24,2481.24,858.0,2493.22,2493.22,2481.24,2481.24,858.0
2023-06-27 09:45:00,2480.92,2480.92,2474.64,2475.74,1063.0,2480.92,2480.92,2474.64,2475.74,1063.0
2023-06-27 09:50:00,2468.41,2472.07,2465.41,2465.41,1500.0,2468.41,2472.07,2465.41,2465.41,1500.0
2023-06-27 09:55:00,2463.6,2464.02,2455.8,2455.8,525.0,2463.6,2464.02,2455.8,2455.8,525.0
2023-06-27 10:00:00,2457.0,2463.12,2456.24,2456.24,1254.0,2457.0,2463.12,2456.24,2456.24,1254.0
2023-06-27 10:05:00,2457.0,2464.96,2451.6,2461.71,2929.0,2457.0,2464.96,2451.6,2461.71,2929.0
2023-06-27 10:10:00,2464.43,2468.47,2464.43,2468.47,200.0,2464.43,2468.47,2464.43,2468.47,200.0
2023-06-27 10:15:00,2463.25,2463.3,2456.92,2460.7,1937.0,2463.25,2463.3,2456.92,2460.7,1937.0
2023-06-27 10:20:00,2461.28,2461.65,2454.8,2454.8,700.0,2461.28,2461.65,2454.8,2454.8,700.0
2023-06-27 10:25:00,2453.84,2454.41,2450.0,2450.0,800.0,2453.84,2454.41,2450.0,2450.0,800.0
2023-06-27 10:30:00,2450.0,2455.76,2450.0,2455.76,400.0,2450.0,2455.76,2450.0,2455.76,400.0
2023-06-27 10:35:00,2453.97,2454.34,2450.96,2451.29,1536.0,2453.97,2454.34,2450.96,2451.29,1536.0
2023-06-27 10:40:00,2455.07,2456.63,2451.93,2454.8,1910.0,2455.07,2456.63,2451.93,2454.8,1910.0
2023-06-27 10:45:00,2454.67,2454.67,2449.34,2449.35,517.0,2454.67,2454.67,2449.34,2449.35,517.0
2023-06-27 10:50:00,2445.02,2450.38,2445.02,2448.59,974.0,2445.02,2450.38,2445.02,2448.59,974.0
2023-06-27 10:55:00,2445.5,2446.2,2443.0,2444.68,1856.0,2445.5,2446.2,2443.0,2444.68,1856.0
2023-06-27 11:00:00,2446.48,2449.59,2446.2,2449.11,1621.0,2446.48,2449.59,2446.2,2449.11,1621.0
2023-06-27 11:05:00,2449.96,2451.0,2449.37,2449.37,600.0,2449.96,2451.0,2449.37,2449.37,600.0
2023-06-27 11:10:00,2450.49,2451.85,2450.49,2451.85,300.0,2450.49,2451.85,2450.49,2451.85,300.0
2023-06-27 11:15:00,2452.97,2457.34,2452.97,2457.34,500.0,2452.97,2457.34,2452.97,2457.34,500.0
2023-06-27 11:20:00,2458.54,2458.54,2458.54,2458.54,100.0,2458.54,2458.54,2458.54,2458.54,100.0
2023-06-27 11:25:00,2457.58,2460.99,2457.58,2460.99,500.0,2457.58,2460.99,2457.58,2460.99,500.0
2023-06-27 11:30:00,2460.66,2463.36,2460.41,2463.36,724.0,2460.66,2463.36,2460.41,2463.36,724.0
2023-06-27 11:35:00,2463.36,2463.36,2461.13,2461.13,1350.0,2463.36,2463.36,2461.13,2461.13,1350.0
2023-06-27 11:40:00,2465.78,2465.78,2461.5,2463.76,704.0,2465.78,2465.78,2461.5,2463.76,704.0
2023-06-27 11:45:00,2463.51,2463.51,2461.0,2461.0,1336.0,2463.51,2463.51,2461.0,2461.0,1336.0
2023-06-27 11:50:00,2465.8,2466.99,2465.8,2466.99,600.0,2465.8,2466.99,2465.8,2466.99,600.0
2023-06-27 11:55:00,2469.56,2469.56,2467.01,2467.01,405.0,2469.56,2469.56,2467.01,2467.01,405.0
2023-06-27 12:00:00,2467.32,2467.86,2466.8,2466.84,889.0,2467.32,2467.86,2466.8,2466.84,889.0
2023-06-27 12:05:00,2462.67,2465.97,2462.28,2462.29,1188.0,2462.67,2465.97,2462.28,2462.29,1188.0
2023-06-27 12:10:00,2460.94,2460.99,2454.6,2454.6,1123.0,2460.94,2460.99,2454.6,2454.6,1123.0
2023-06-27 12:15:00,2456.45,2457.0,2454.72,2457.0,600.0,2456.45,2457.0,2454.72,2457.0,600.0
2023-06-27 12:20:00,2459.43,2459.43,2459.01,2459.01,225.0,2459.43,2459.43,2459.01,2459.01,225.0
2023-06-27 12:25:00,2457.29,2457.54,2457.29,2457.54,500.0,2457.29,2457.54,2457.29,2457.54,500.0
2023-06-27 12:30:00,2455.58,2460.14,2455.58,2460.14,346.0,2455.58,2460.14,2455.58,2460.14,346.0
2023-06-27 12:35:00,2458.58,2458.58,2456.7,2457.57,618.0,2458.58,2458.58,2456.7,2457.57,618.0
2023-06-27 12:40:00,2457.67,2457.67,2456.98,2456.98,500.0,2457.67,2457.67,2456.98,2456.98,500.0
2023-06-27 12:45:00,2459.72,2459.73,2453.27,2455.7,1713.0,2459.72,2459.73,2453.27,2455.7,1713.0
2023-06-27 12:50:00,2456.03,2456.03,2456.03,2456.03,335.0,2456.03,2456.03,2456.03,2456.03,335.0
2023-06-27 12:55:00,2457.51,2457.51,2455.04,2457.0,598.0,2457.51,2457.51,2455.04,2457.0,598.0
2023-06-27 13:00:00,2457.51,2457.51,2456.0,2457.15,700.0,2457.51,2457.51,2456.0,2457.15,700.0
2023-06-27 13:05:00,2456.23,2456.23,2456.23,2456.23,100.0,2456.23,2456.23,2456.23,2456.23,100.0
2023-06-27 13:10:00,2456.22,2458.63,2454.78,2458.63,400.0,2456.22,2458.63,2454.78,2458.63,400.0
2023-06-27 13:15:00,2458.9,2458.9,2458.84,2458.84,800.0,2458.9,2458.9,2458.84,2458.84,800.0
2023-06-27 13:20:00,2459.01,2465.3,2458.8,2465.3,2305.0,2459.01,2465.3,2458.8,2465.3,2305.0
2023-06-27 13:25:00,2461.38,2461.51,2458.8,2459.3,700.0,2461.38,2461.51,2458.8,2459.3,700.0
2023-06-27 13:30:00,2460.52,2460.94,2460.21,2460.93,1200.0,2460.52,2460.94,2460.21,2460.93,1200.0
2023-06-27 13:35:00,2461.68,2463.0,2461.0,2461.23,2904.0,2461.68,2463.0,2461.0,2461.23,2904.0
2023-06-27 13:40:00,2462.0,2464.05,2457.61,2457.61,2568.0,2462.0,2464.05,2457.61,2457.61,2568.0
2023-06-27 13:45:00,2457.06,2461.0,2457.06,2461.0,300.0,2457.06,2461.0,2457.06,2461.0,300.0
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 13:55:00,2460.28,2460.28,2460.28,2460.28,0.0,2460.28,2460.28,2460.28,2460.28,0.0
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 14:05:00,2459.11,2459.11,2459.11,2459.11,0.0,2459.11,2459.11,2459.11,2459.11,0.0
2023-06-27 14:10:00,2456.49,2456.52,2455.32,2455.32,500.0,2456.49,2456.52,2455.32,2455.32,500.0
2023-06-27 14:15:00,2456.76,2457.45,2456.76,2457.45,285.0,2456.76,2457.45,2456.76,2457.45,285.0
2023-06-27 14:20:00,2453.61,2453.61,2453.61,2453.61,100.0,2453.61,2453.61,2453.61,2453.61,100.0
2023-06-27 14:25:00,2454.0,2454.01,2451.1,2454.0,800.0,2454.0,2454.01,2451.1,2454.0,800.0
2023-06-27 14:30:00,2456.27,2456.27,2456.27,2456.27,100.0,2456.27,2456.27,2456.27,2456.27,100.0
2023-06-27 14:35:00,2452.82,2452.91,2450.22,2450.22,700.0,2452.82,2452.91,2450.22,2450.22,700.0
2023-06-27 14:40:00,2450.13,2452.96,2450.13,2451.75,901.0,2450.13,2452.96,2450.13,2451.75,901.0
2023-06-27 14:45:00,2453.0,2453.0,2452.51,2452.51,200.0,2453.0,2453.0,2452.51,2452.51,200.0
2023-06-27 14:50:00,2454.0,2454.0,2450.07,2450.07,1463.0,2454.0,2454.0,2450.07,2450.07,1463.0
2023-06-27 14:55:00,2450.52,2453.8,2450.51,2453.79,600.0,2450.52,2453.8,2450.51,2453.79,600.0
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 15:05:00,2453.79,2453.79,2453.79,2453.79,0.0,2453.79,2453.79,2453.79,2453.79,0.0
2023-06-27 15:10:00,2453.04,2453.04,2451.5,2451.5,798.0,2453.04,2453.04,2451.5,2451.5,798.0
2023-06-27 15:15:00,2453.68,2453.68,2452.47,2452.97,1475.0,2453.68,2453.68,2452.47,2452.97,1475.0
2023-06-27 15:20:00,2454.94,2458.32,2454.94,2458.02,900.0,2454.94,2458.32,2454.94,2458.02,900.0
2023-06-27 15:25:00,2457.21,2458.23,2455.82,2456.69,700.0,2457.21,2458.23,2455.82,2456.69,700.0
2023-06-27 15:30:00,2457.05,2457.21,2455.77,2455.77,800.0,2457.05,2457.21,2455.77,2455.77,800.0
2023-06-27 15:35:00,2452.66,2452.66,2452.0,2452.29,500.0,2452.66,2452.66,2452.0,2452.29,500.0
2023-06-27 15:40:00,2451.62,2451.62,2451.59,2451.6,500.0,2451.62,2451.62,2451.59,2451.6,500.0
2023-06-27 15:45:00,2451.66,2452.37,2448.85,2448.85,1500.0,2451.66,2452.37,2448.85,2448.85,1500.0
2023-06-27 15:50:00,2448.17,2448.24,2445.97,2446.74,1119.0,2448.17,2448.24,2445.97,2446.74,1119.0
2023-06-27 15:55:00,2445.72,2445.72,2439.92,2439.92,3697.0,2445.72,2445.72,2439.92,2439.92,3697.0
2023-06-28 09:30:00,2420.0,2430.59,2420.0,2430.59,2007.0,2420.0,2430.59,2420.0,2430.59,2007.0
2023-06-28 09:35:00,2433.18,2434.79,2433.18,2434.79,200.0,2433.18,2434.79,2433.18,2434.79,200.0
2023-06-28 09:40:00,2441.28,2441.28,2435.27,2441.2,1920.0,2441.28,2441.28,2435.27,2441.2,1920.0
2023-06-28 09:45:00,2446.21,2446.21,2446.21,2446.21,100.0,2446.21,2446.21,2446.21,2446.21,100.0
2023-06-28 09:50:00,2441.57,2450.95,2440.44,2445.77,1108.0,2441.57,2450.95,2440.44,2445.77,1108.0
2023-06-28 09:55:00,2448.03,2469.77,2448.02,2467.18,3659.0,2448.03,2469.77,2448.02,2467.18,3659.0
2023-06-28 10:00:00,2456.93,2459.79,2456.11,2456.53,900.0,2456.93,2459.79,2456.11,2456.53,900.0
2023-06-28 10:05:00,2458.47,2458.47,2458.44,2458.44,200.0,2458.47,2458.47,2458.44,2458.44,200.0
2023-06-28 10:10:00,2453.64,2454.16,2448.11,2451.99,708.0,2453.64,2454.16,2448.11,2451.99,708.0
2023-06-28 10:15:00,2444.69,2448.44,2444.69,2448.44,200.0,2444.69,2448.44,2444.69,2448.44,200.0
2023-06-28 10:20:00,2454.96,2454.96,2454.96,2454.96,100.0,2454.96,2454.96,2454.96,2454.96,100.0
2023-06-28 10:25:00,2447.16,2447.16,2442.39,2447.15,2572.0,2447.16,2447.16,2442.39,2447.15,2572.0
2023-06-28 10:30:00,2445.01,2445.01,2445.01,2445.01,200.0,2445.01,2445.01,2445.01,2445.01,200.0
2023-06-28 10:35:00,2440.76,2450.41,2440.75,2449.99,1209.0,2440.76,2450.41,2440.75,2449.99,1209.0
2023-06-28 10:40:00,2446.44,2447.16,2446.44,2447.16,300.0,2446.44,2447.16,2446.44,2447.16,300.0
2023-06-28 10:45:00,2450.16,2453.75,2450.16,2450.71,1100.0,2450.16,2453.75,2450.16,2450.71,1100.0
2023-06-28 10:50:00,2449.01,2449.01,2448.01,2448.01,300.0,2449.01,2449.01,2448.01,2448.01,300.0
2023-06-28 10:55:00,2451.57,2451.64,2451.54,2451.54,700.0,2451.57,2451.64,2451.54,2451.54,700.0
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 11:05:00,2451.54,2451.54,2451.54,2451.54,0.0,2451.54,2451.54,2451.54,2451.54,0.0
2023-06-28 11:10:00,2455.01,2455.01,2455.01,2455.01,484.0,2455.01,2455.01,2455.01,2455.01,484.0
2023-06-28 11:15:00,2460.28,2465.3,2459.33,2459.33,1647.0,2460.28,2465.3,2459.33,2459.33,1647.0
2023-06-28 11:20:00,2463.74,2466.15,2462.49,2463.87,749.0,2463.74,2466.15,2462.49,2463.87,749.0
2023-06-28 11:25:00,2463.77,2463.77,2463.77,2463.77,400.0,2463.77,2463.77,2463.77,2463.77,400.0
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 11:35:00,2464.7,2464.7,2464.7,2464.7,0.0,2464.7,2464.7,2464.7,2464.7,0.0
2023-06-28 11:40:00,2463.0,2463.01,2463.0,2463.01,400.0,2463.0,2463.01,2463.0,2463.01,400.0
2023-06-28 11:45:00,2461.0,2462.01,2461.0,2462.01,326.0,2461.0,2462.01,2461.0,2462.01,326.0
2023-06-28 11:50:00,2457.71,2457.73,2457.71,2457.73,200.0,2457.71,2457.73,2457.71,2457.73,200.0
2023-06-28 11:55:00,2458.82,2460.74,2457.38,2457.39,928.0,2458.82,2460.74,2457.38,2457.39,928.0
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 12:05:00,2457.87,2457.87,2457.87,2457.87,0.0,2457.87,2457.87,2457.87,2457.87,0.0
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 12:15:00,2451.7,2451.7,2451.7,2451.7,0.0,2451.7,2451.7,2451.7,2451.7,0.0
2023-06-28 12:20:00,2451.91,2452.77,2451.91,2452.49,1000.0,2451.91,2452.77,2451.91,2452.49,1000.0
2023-06-28 12:25:00,2454.37,2454.37,2453.8,2454.37,600.0,2454.37,2454.37,2453.8,2454.37,600.0
2023-06-28 12:30:00,2452.62,2453.77,2452.62,2453.77,200.0,2452.62,2453.77,2452.62,2453.77,200.0
2023-06-28 12:35:00,2456.11,2456.11,2452.52,2452.52,1050.0,2456.11,2456.11,2452.52,2452.52,1050.0
2023-06-28 12:40:00,2452.52,2454.23,2448.14,2449.84,1699.0,2452.52,2454.23,2448.14,2449.84,1699.0
2023-06-28 12:45:00,2453.2,2453.2,2450.77,2450.77,1700.0,2453.2,2453.2,2450.77,2450.77,1700.0
2023-06-28 12:50:00,2454.05,2454.05,2450.1,2450.1,929.0,2454.05,2454.05,2450.1,2450.1,929.0
2023-06-28 12:55:00,2449.96,2449.96,2449.52,2449.52,391.0,2449.96,2449.96,2449.52,2449.52,391.0
2023-06-28 13:00:00,2453.03,2453.03,2453.03,2453.03,175.0,2453.03,2453.03,2453.03,2453.03,175.0
2023-06-28 13:05:00,2449.89,2453.49,2449.55,2451.1,1921.0,2449.89,2453.49,2449.55,2451.1,1921.0
2023-06-28 13:10:00,2453.57,2453.57,2453.27,2453.27,200.0,2453.57,2453.57,2453.27,2453.27,200.0
2023-06-28 13:15:00,2454.52,2454.75,2454.52,2454.75,200.0,2454.52,2454.75,2454.52,2454.75,200.0
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 13:25:00,2456.71,2456.71,2456.71,2456.71,0.0,2456.71,2456.71,2456.71,2456.71,0.0
2023-06-28 13:30:00,2455.79,2455.99,2455.79,2455.99,400.0,2455.79,2455.99,2455.79,2455.99,400.0
2023-06-28 13:35:00,2457.39,2457.6,2454.52,2457.22,1703.0,2457.39,2457.6,2454.52,2457.22,1703.0
2023-06-28 13:40:00,2458.0,2459.0,2455.54,2455.55,400.0,2458.0,2459.0,2455.54,2455.55,400.0
2023-06-28 13:45:00,2460.01,2460.01,2458.22,2458.22,400.0,2460.01,2460.01,2458.22,2458.22,400.0
2023-06-28 13:50:00,2458.17,2458.44,2453.86,2454.4,1183.0,2458.17,2458.44,2453.86,2454.4,1183.0
2023-06-28 13:55:00,2457.94,2457.94,2454.49,2454.49,596.0,2457.94,2457.94,2454.49,2454.49,596.0
2023-06-28 14:00:00,2454.71,2454.71,2454.71,2454.71,100.0,2454.71,2454.71,2454.71,2454.71,100.0
2023-06-28 14:05:00,2455.61,2455.8,2453.79,2453.8,900.0,2455.61,2455.8,2453.79,2453.8,900.0
2023-06-28 14:10:00,2456.0,2456.02,2456.0,2456.02,600.0,2456.0,2456.02,2456.0,2456.02,600.0
2023-06-28 14:15:00,2454.74,2458.95,2454.74,2455.06,1823.0,2454.74,2458.95,2454.74,2455.06,1823.0
2023-06-28 14:20:00,2458.3,2458.3,2454.47,2457.03,900.0,2458.3,2458.3,2454.47,2457.03,900.0
2023-06-28 14:25:00,2453.23,2456.05,2453.23,2456.05,200.0,2453.23,2456.05,2453.23,2456.05,200.0
2023-06-28 14:30:00,2454.39,2454.39,2454.39,2454.39,400.0,2454.39,2454.39,2454.39,2454.39,400.0
2023-06-28 14:35:00,2453.12,2453.59,2447.9,2448.8,905.0,2453.12,2453.59,2447.9,2448.8,905.0
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 14:45:00,2447.31,2447.31,2447.31,2447.31,0.0,2447.31,2447.31,2447.31,2447.31,0.0
2023-06-28 14:50:00,2447.31,2447.31,2447.31,2447.31,0.0,2447.31,2447.31,2447.31,2447.31,0.0
2023-06-28 14:55:00,2446.36,2446.36,2440.77,2440.78,700.0,2446.36,2446.36,2440.77,2440.78,700.0
2023-06-28 15:00:00,2446.5,2446.91,2445.42,2446.91,500.0,2446.5,2446.91,2445.42,2446.91,500.0
2023-06-28 15:05:00,2443.51,2443.51,2443.5,2443.51,100.0,2443.51,2443.51,2443.5,2443.51,100.0
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 15:15:00,2447.12,2447.12,2447.12,2447.12,0.0,2447.12,2447.12,2447.12,2447.12,0.0
2023-06-28 15:20:00,2447.12,2447.12,2447.12,2447.12,0.0,2447.12,2447.12,2447.12,2447.12,0.0
2023-06-28 15:25:00,2446.61,2447.44,2446.61,2447.44,200.0,2446.61,2447.44,2446.61,2447.44,200.0
2023-06-28 15:30:00,2446.37,2447.66,2446.31,2446.32,400.0,2446.37,2447.66,2446.31,2446.32,400.0
2023-06-28 15:35:00,2446.93,2446.94,2443.14,2443.14,1900.0,2446.93,2446.94,2443.14,2443.14,1900.0
2023-06-28 15:40:00,2446.43,2446.43,2443.68,2443.68,400.0,2446.43,2446.43,2443.68,2443.68,400.0
2023-06-28 15:45:00,2442.49,2442.49,2441.39,2441.39,200.0,2442.49,2442.49,2441.39,2441.39,200.0
2023-06-28 15:50:00,2440.1,2443.67,2440.1,2443.67,500.0,2440.1,2443.67,2440.1,2443.67,500.0
2023-06-28 15:55:00,2441.66,2441.67,2436.25,2438.15,3412.0,2441.66,2441.67,2436.25,2438.15,3412.0
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 09:35:00,2425.88,2425.88,2425.88,2425.88,0.0,2425.88,2425.88,2425.88,2425.88,0.0
2023-06-29 09:40:00,2433.08,2443.17,2433.08,2433.68,657.0,2433.08,2443.17,2433.08,2433.68,657.0
2023-06-29 09:45:00,2442.54,2442.54,2442.54,2442.54,100.0,2442.54,2442.54,2442.54,2442.54,100.0
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 09:55:00,2443.29,2443.29,2443.29,2443.29,0.0,2443.29,2443.29,2443.29,2443.29,0.0
2023-06-29 10:00:00,2445.78,2445.78,2439.32,2439.32,200.0,2445.78,2445.78,2439.32,2439.32,200.0
2023-06-29 10:05:00,2445.18,2445.18,2445.18,2445.18,152.0,2445.18,2445.18,2445.18,2445.18,152.0
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 10:15:00,2451.62,2451.62,2451.62,2451.62,0.0,2451.62,2451.62,2451.62,2451.62,0.0
2023-06-29 10:20:00,2451.62,2451.62,2451.62,2451.62,0.0,2451.62,2451.62,2451.62,2451.62,0.0
2023-06-29 10:25:00,2448.01,2448.81,2444.22,2444.81,1100.0,2448.01,2448.81,2444.22,2444.81,1100.0
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 10:35:00,2444.81,2444.81,2444.81,2444.81,0.0,2444.81,2444.81,2444.81,2444.81,0.0
2023-06-29 10:40:00,2446.16,2446.16,2441.47,2441.47,2200.0,2446.16,2446.16,2441.47,2441.47,2200.0
2023-06-29 10:45:00,2442.8,2444.9,2441.16,2441.16,800.0,2442.8,2444.9,2441.16,2441.16,800.0
2023-06-29 10:50:00,2442.05,2442.05,2442.05,2442.05,145.0,2442.05,2442.05,2442.05,2442.05,145.0
2023-06-29 10:55:00,2444.68,2444.69,2440.0,2440.0,3849.0,2444.68,2444.69,2440.0,2440.0,3849.0
2023-06-29 11:00:00,2440.32,2441.0,2435.91,2439.85,1060.0,2440.32,2441.0,2435.91,2439.85,1060.0
2023-06-29 11:05:00,2443.28,2443.33,2443.0,2443.0,600.0,2443.28,2443.33,2443.0,2443.0,600.0
2023-06-29 11:10:00,2438.5,2442.97,2438.5,2442.49,1980.0,2438.5,2442.97,2438.5,2442.49,1980.0
2023-06-29 11:15:00,2445.94,2449.01,2445.8,2446.02,500.0,2445.94,2449.01,2445.8,2446.02,500.0
2023-06-29 11:20:00,2447.77,2449.99,2447.77,2449.98,900.0,2447.77,2449.99,2447.77,2449.98,900.0
2023-06-29 11:25:00,2450.09,2450.42,2448.58,2448.58,900.0,2450.09,2450.42,2448.58,2448.58,900.0
2023-06-29 11:30:00,2447.5,2449.95,2446.86,2449.95,1275.0,2447.5,2449.95,2446.86,2449.95,1275.0
2023-06-29 11:35:00,2451.99,2452.0,2450.01,2450.02,1806.0,2451.99,2452.0,2450.01,2450.02,1806.0
2023-06-29 11:40:00,2450.02,2450.02,2450.02,2450.02,0.0,2450.02,2450.02,2450.02,2450.02,0.0
2023-06-29 11:45:00,2449.49,2449.57,2449.24,2449.57,400.0,2449.49,2449.57,2449.24,2449.57,400.0
2023-06-29 11:50:00,2449.57,2449.57,2449.57,2449.57,0.0,2449.57,2449.57,2449.57,2449.57,0.0
2023-06-29 11:55:00,2447.77,2450.98,2447.73,2450.97,1700.0,2447.77,2450.98,2447.73,2450.97,1700.0
2023-06-29 12:00:00,2449.52,2449.52,2449.52,2449.52,600.0,2449.52,2449.52,2449.52,2449.52,600.0
2023-06-29 12:05:00,2450.03,2455.0,2448.95,2455.0,1718.0,2450.03,2455.0,2448.95,2455.0,1718.0
2023-06-29 12:10:00,2455.99,2456.01,2455.52,2456.01,1785.0,2455.99,2456.01,2455.52,2456.01,1785.0
2023-06-29 12:15:00,2459.0,2459.0,2455.62,2455.62,602.0,2459.0,2459.0,2455.62,2455.62,602.0
2023-06-29 12:20:00,2457.97,2459.35,2457.43,2459.35,404.0,2457.97,2459.35,2457.43,2459.35,404.0
2023-06-29 12:25:00,2457.87,2459.5,2457.87,2459.5,729.0,2457.87,2459.5,2457.87,2459.5,729.0
2023-06-29 12:30:00,2456.08,2456.08,2456.05,2456.05,400.0,2456.08,2456.08,2456.05,2456.05,400.0
2023-06-29 12:35:00,2459.46,2461.25,2459.45,2459.66,2432.0,2459.46,2461.25,2459.45,2459.66,2432.0
2023-06-29 12:40:00,2465.0,2467.63,2461.98,2461.98,1812.0,2465.0,2467.63,2461.98,2461.98,1812.0
2023-06-29 12:45:00,2463.02,2463.02,2463.01,2463.02,100.0,2463.02,2463.02,2463.01,2463.02,100.0
2023-06-29 12:50:00,2461.69,2461.69,2461.1,2461.11,463.0,2461.69,2461.69,2461.1,2461.11,463.0
2023-06-29 12:55:00,2464.88,2464.88,2464.88,2464.88,100.0,2464.88,2464.88,2464.88,2464.88,100.0
2023-06-29 13:00:00,2464.03,2465.13,2460.99,2460.99,2606.0,2464.03,2465.13,2460.99,2460.99,2606.0
2023-06-29 13:05:00,2461.54,2462.27,2461.54,2462.27,527.0,2461.54,2462.27,2461.54,2462.27,527.0
2023-06-29 13:10:00,2463.76,2463.76,2463.76,2463.76,100.0,2463.76,2463.76,2463.76,2463.76,100.0
2023-06-29 13:15:00,2464.39,2464.39,2464.39,2464.39,100.0,2464.39,2464.39,2464.39,2464.39,100.0
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 13:25:00,2466.0,2466.0,2466.0,2466.0,0.0,2466.0,2466.0,2466.0,2466.0,0.0
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 13:35:00,2461.01,2461.01,2461.01,2461.01,0.0,2461.01,2461.01,2461.01,2461.01,0.0
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 13:45:00,2457.11,2457.11,2457.11,2457.11,0.0,2457.11,2457.11,2457.11,2457.11,0.0
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 13:55:00,2458.41,2458.41,2458.41,2458.41,0.0,2458.41,2458.41,2458.41,2458.41,0.0
2023-06-29 14:00:00,2458.05,2458.56,2458.05,2458.56,400.0,2458.05,2458.56,2458.05,2458.56,400.0
2023-06-29 14:05:00,2457.72,2457.72,2457.72,2457.72,123.0,2457.72,2457.72,2457.72,2457.72,123.0
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 14:15:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2023-06-29 14:20:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2023-06-29 14:25:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
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 14:35:00,2461.83,2461.83,2461.83,2461.83,0.0,2461.83,2461.83,2461.83,2461.83,0.0
2023-06-29 14:40:00,2458.83,2458.83,2458.83,2458.83,100.0,2458.83,2458.83,2458.83,2458.83,100.0
2023-06-29 14:45:00,2459.34,2460.32,2459.34,2460.32,756.0,2459.34,2460.32,2459.34,2460.32,756.0
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 14:55:00,2456.97,2456.97,2456.97,2456.97,0.0,2456.97,2456.97,2456.97,2456.97,0.0
2023-06-29 15:00:00,2456.97,2456.97,2456.97,2456.97,0.0,2456.97,2456.97,2456.97,2456.97,0.0
2023-06-29 15:05:00,2460.58,2460.58,2459.85,2459.85,200.0,2460.58,2460.58,2459.85,2459.85,200.0
2023-06-29 15:10:00,2459.85,2459.85,2459.85,2459.85,0.0,2459.85,2459.85,2459.85,2459.85,0.0
2023-06-29 15:15:00,2460.64,2461.37,2457.17,2457.18,1100.0,2460.64,2461.37,2457.17,2457.18,1100.0
2023-06-29 15:20:00,2457.18,2457.18,2457.18,2457.18,0.0,2457.18,2457.18,2457.18,2457.18,0.0
2023-06-29 15:25:00,2461.4,2461.4,2458.57,2458.62,1044.0,2461.4,2461.4,2458.57,2458.62,1044.0
2023-06-29 15:30:00,2451.48,2452.27,2451.0,2451.0,300.0,2451.48,2452.27,2451.0,2451.0,300.0
2023-06-29 15:35:00,2450.09,2450.36,2450.09,2450.36,201.0,2450.09,2450.36,2450.09,2450.36,201.0
2023-06-29 15:40:00,2448.78,2449.46,2446.65,2446.65,504.0,2448.78,2449.46,2446.65,2446.65,504.0
2023-06-29 15:45:00,2449.57,2450.54,2447.53,2447.53,515.0,2449.57,2450.54,2447.53,2447.53,515.0
2023-06-29 15:50:00,2450.93,2451.82,2450.93,2451.24,1152.0,2450.93,2451.82,2450.93,2451.24,1152.0
2023-06-29 15:55:00,2451.85,2458.34,2451.85,2458.34,2311.0,2451.85,2458.34,2451.85,2458.34,2311.0
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 09:35:00,2470.51,2470.51,2470.51,2470.51,0.0,2470.51,2470.51,2470.51,2470.51,0.0
2023-06-30 09:40:00,2465.93,2471.5,2465.93,2471.5,275.0,2465.93,2471.5,2465.93,2471.5,275.0
2023-06-30 09:45:00,2471.54,2477.36,2471.54,2471.64,1347.0,2471.54,2477.36,2471.54,2471.64,1347.0
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 09:55:00,2471.64,2471.64,2471.64,2471.64,0.0,2471.64,2471.64,2471.64,2471.64,0.0
2023-06-30 10:00:00,2465.58,2471.39,2465.58,2470.68,750.0,2465.58,2471.39,2465.58,2470.68,750.0
2023-06-30 10:05:00,2468.74,2468.74,2462.94,2464.22,1211.0,2468.74,2468.74,2462.94,2464.22,1211.0
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 10:15:00,2464.22,2464.22,2464.22,2464.22,0.0,2464.22,2464.22,2464.22,2464.22,0.0
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 10:25:00,2463.45,2463.45,2463.45,2463.45,0.0,2463.45,2463.45,2463.45,2463.45,0.0
2023-06-30 10:30:00,2465.65,2465.65,2465.65,2465.65,203.0,2465.65,2465.65,2465.65,2465.65,203.0
2023-06-30 10:35:00,2468.41,2470.0,2463.9,2470.0,2268.0,2468.41,2470.0,2463.9,2470.0,2268.0
2023-06-30 10:40:00,2469.98,2469.98,2466.65,2466.66,700.0,2469.98,2469.98,2466.65,2466.66,700.0
2023-06-30 10:45:00,2467.47,2467.82,2467.47,2467.82,300.0,2467.47,2467.82,2467.47,2467.82,300.0
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 10:55:00,2467.96,2467.96,2467.96,2467.96,0.0,2467.96,2467.96,2467.96,2467.96,0.0
2023-06-30 11:00:00,2470.0,2476.0,2470.0,2474.16,2138.0,2470.0,2476.0,2470.0,2474.16,2138.0
2023-06-30 11:05:00,2472.24,2472.24,2472.18,2472.18,300.0,2472.24,2472.24,2472.18,2472.18,300.0
2023-06-30 11:10:00,2472.18,2472.18,2472.18,2472.18,0.0,2472.18,2472.18,2472.18,2472.18,0.0
2023-06-30 11:15:00,2475.0,2477.04,2475.0,2477.04,677.0,2475.0,2477.04,2475.0,2477.04,677.0
2023-06-30 11:20:00,2480.91,2485.0,2480.91,2483.93,2587.0,2480.91,2485.0,2480.91,2483.93,2587.0
2023-06-30 11:25:00,2485.99,2486.0,2485.9,2485.9,1026.0,2485.99,2486.0,2485.9,2485.9,1026.0
2023-06-30 11:30:00,2481.99,2483.31,2480.8,2480.8,700.0,2481.99,2483.31,2480.8,2480.8,700.0
2023-06-30 11:35:00,2480.71,2480.71,2480.71,2480.71,100.0,2480.71,2480.71,2480.71,2480.71,100.0
2023-06-30 11:40:00,2480.65,2480.65,2480.65,2480.65,188.0,2480.65,2480.65,2480.65,2480.65,188.0
2023-06-30 11:45:00,2477.45,2477.55,2477.45,2477.55,200.0,2477.45,2477.55,2477.45,2477.55,200.0
2023-06-30 11:50:00,2477.78,2477.78,2477.78,2477.78,100.0,2477.78,2477.78,2477.78,2477.78,100.0
2023-06-30 11:55:00,2479.32,2479.32,2477.58,2477.58,203.0,2479.32,2479.32,2477.58,2477.58,203.0
2023-06-30 12:00:00,2477.58,2477.58,2477.58,2477.58,0.0,2477.58,2477.58,2477.58,2477.58,0.0
2023-06-30 12:05:00,2482.59,2486.72,2482.59,2486.72,490.0,2482.59,2486.72,2482.59,2486.72,490.0
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 12:15:00,2486.62,2486.62,2486.62,2486.62,0.0,2486.62,2486.62,2486.62,2486.62,0.0
2023-06-30 12:20:00,2487.04,2489.52,2487.04,2489.52,700.0,2487.04,2489.52,2487.04,2489.52,700.0
2023-06-30 12:25:00,2491.0,2492.6,2489.03,2492.6,1350.0,2491.0,2492.6,2489.03,2492.6,1350.0
2023-06-30 12:30:00,2492.37,2492.37,2490.44,2490.45,2119.0,2492.37,2492.37,2490.44,2490.45,2119.0
2023-06-30 12:35:00,2490.38,2490.44,2490.02,2490.02,300.0,2490.38,2490.44,2490.02,2490.02,300.0
2023-06-30 12:40:00,2491.18,2491.18,2488.2,2490.0,1290.0,2491.18,2491.18,2488.2,2490.0,1290.0
2023-06-30 12:45:00,2490.01,2493.0,2490.0,2493.0,1003.0,2490.01,2493.0,2490.0,2493.0,1003.0
2023-06-30 12:50:00,2491.76,2491.76,2491.75,2491.76,100.0,2491.76,2491.76,2491.75,2491.76,100.0
2023-06-30 12:55:00,2494.09,2494.09,2494.08,2494.09,100.0,2494.09,2494.09,2494.08,2494.09,100.0
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 13:05:00,2494.09,2494.09,2494.09,2494.09,0.0,2494.09,2494.09,2494.09,2494.09,0.0
2023-06-30 13:10:00,2494.09,2494.09,2494.09,2494.09,0.0,2494.09,2494.09,2494.09,2494.09,0.0
2023-06-30 13:15:00,2496.37,2496.37,2491.65,2492.3,1420.0,2496.37,2496.37,2491.65,2492.3,1420.0
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 13:25:00,2496.27,2496.27,2496.27,2496.27,0.0,2496.27,2496.27,2496.27,2496.27,0.0
2023-06-30 13:30:00,2496.97,2496.97,2496.96,2496.97,100.0,2496.97,2496.97,2496.96,2496.97,100.0
2023-06-30 13:35:00,2494.8,2494.8,2494.8,2494.8,100.0,2494.8,2494.8,2494.8,2494.8,100.0
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 13:45:00,2493.57,2493.57,2493.57,2493.57,0.0,2493.57,2493.57,2493.57,2493.57,0.0
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 13:55:00,2493.57,2493.57,2493.57,2493.57,0.0,2493.57,2493.57,2493.57,2493.57,0.0
2023-06-30 14:00:00,2497.96,2497.96,2497.96,2497.96,100.0,2497.96,2497.96,2497.96,2497.96,100.0
2023-06-30 14:05:00,2499.68,2500.92,2499.68,2500.39,3284.0,2499.68,2500.92,2499.68,2500.39,3284.0
2023-06-30 14:10:00,2499.09,2499.36,2496.43,2496.43,300.0,2499.09,2499.36,2496.43,2496.43,300.0
2023-06-30 14:15:00,2499.36,2499.36,2499.36,2499.36,100.0,2499.36,2499.36,2499.36,2499.36,100.0
2023-06-30 14:20:00,2500.21,2500.21,2500.21,2500.21,400.0,2500.21,2500.21,2500.21,2500.21,400.0
2023-06-30 14:25:00,2499.36,2500.0,2499.34,2500.0,1425.0,2499.36,2500.0,2499.34,2500.0,1425.0
2023-06-30 14:30:00,2501.67,2501.67,2501.67,2501.67,162.0,2501.67,2501.67,2501.67,2501.67,162.0
2023-06-30 14:35:00,2504.84,2504.84,2504.84,2504.84,100.0,2504.84,2504.84,2504.84,2504.84,100.0
2023-06-30 14:40:00,2504.43,2504.88,2502.13,2502.13,900.0,2504.43,2504.88,2502.13,2502.13,900.0
2023-06-30 14:45:00,2501.52,2502.72,2501.27,2502.67,600.0,2501.52,2502.72,2501.27,2502.67,600.0
2023-06-30 14:50:00,2502.67,2502.67,2502.67,2502.67,0.0,2502.67,2502.67,2502.67,2502.67,0.0
2023-06-30 14:55:00,2500.71,2500.71,2499.01,2499.01,500.0,2500.71,2500.71,2499.01,2499.01,500.0
2023-06-30 15:00:00,2502.04,2504.71,2500.0,2504.7,430.0,2502.04,2504.71,2500.0,2504.7,430.0
2023-06-30 15:05:00,2501.4,2503.86,2501.4,2503.86,300.0,2501.4,2503.86,2501.4,2503.86,300.0
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 15:15:00,2501.54,2501.54,2501.54,2501.54,0.0,2501.54,2501.54,2501.54,2501.54,0.0
2023-06-30 15:20:00,2502.22,2503.09,2502.22,2503.09,500.0,2502.22,2503.09,2502.22,2503.09,500.0
2023-06-30 15:25:00,2503.18,2508.39,2503.18,2508.39,811.0,2503.18,2508.39,2503.18,2508.39,811.0
2023-06-30 15:30:00,2505.82,2506.5,2505.81,2506.5,300.0,2505.82,2506.5,2505.81,2506.5,300.0
2023-06-30 15:35:00,2505.02,2505.12,2504.32,2504.32,300.0,2505.02,2505.12,2504.32,2504.32,300.0
2023-06-30 15:40:00,2504.01,2504.01,2501.32,2501.73,756.0,2504.01,2504.01,2501.32,2501.73,756.0
2023-06-30 15:45:00,2500.28,2500.89,2499.28,2499.28,300.0,2500.28,2500.89,2499.28,2499.28,300.0
2023-06-30 15:50:00,2499.08,2500.66,2497.91,2499.01,2731.0,2499.08,2500.66,2497.91,2499.01,2731.0
2023-06-30 15:55:00,2499.0,2499.0,2493.01,2493.36,13482.0,2499.0,2499.0,2493.01,2493.36,13482.0
2023-07-03 09:30:00,2468.55,2478.11,2460.0,2472.8,5590.0,2468.55,2478.11,2460.0,2472.8,5590.0
2023-07-03 09:35:00,2471.0,2471.3,2471.0,2471.3,200.0,2471.0,2471.3,2471.0,2471.3,200.0
2023-07-03 09:40:00,2474.64,2475.18,2471.39,2471.39,2700.0,2474.64,2475.18,2471.39,2471.39,2700.0
2023-07-03 09:45:00,2475.41,2485.0,2475.41,2480.04,2180.0,2475.41,2485.0,2475.41,2480.04,2180.0
2023-07-03 09:50:00,2481.52,2485.0,2480.04,2485.0,1023.0,2481.52,2485.0,2480.04,2485.0,1023.0
2023-07-03 09:55:00,2494.18,2494.18,2494.18,2494.18,200.0,2494.18,2494.18,2494.18,2494.18,200.0
2023-07-03 10:00:00,2490.37,2494.08,2484.88,2484.88,3018.0,2490.37,2494.08,2484.88,2484.88,3018.0
2023-07-03 10:05:00,2490.16,2492.04,2487.0,2492.04,2095.0,2490.16,2492.04,2487.0,2492.04,2095.0
2023-07-03 10:10:00,2489.03,2489.03,2486.95,2486.95,200.0,2489.03,2489.03,2486.95,2486.95,200.0
2023-07-03 10:15:00,2487.51,2491.08,2487.51,2487.72,935.0,2487.51,2491.08,2487.51,2487.72,935.0
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 10:25:00,2486.51,2486.51,2486.51,2486.51,0.0,2486.51,2486.51,2486.51,2486.51,0.0
2023-07-03 10:30:00,2495.4,2495.4,2495.4,2495.4,100.0,2495.4,2495.4,2495.4,2495.4,100.0
2023-07-03 10:35:00,2491.62,2494.69,2490.35,2493.7,500.0,2491.62,2494.69,2490.35,2493.7,500.0
2023-07-03 10:40:00,2495.73,2495.73,2495.24,2495.24,200.0,2495.73,2495.73,2495.24,2495.24,200.0
2023-07-03 10:45:00,2491.11,2491.11,2490.69,2490.7,1298.0,2491.11,2491.11,2490.69,2490.7,1298.0
2023-07-03 10:50:00,2491.18,2498.08,2491.18,2498.08,1305.0,2491.18,2498.08,2491.18,2498.08,1305.0
2023-07-03 10:55:00,2499.95,2500.0,2496.17,2498.89,5786.0,2499.95,2500.0,2496.17,2498.89,5786.0
2023-07-03 11:00:00,2495.93,2495.93,2490.42,2491.52,500.0,2495.93,2495.93,2490.42,2491.52,500.0
2023-07-03 11:05:00,2491.03,2495.04,2490.0,2490.0,2254.0,2491.03,2495.04,2490.0,2490.0,2254.0
2023-07-03 11:10:00,2490.0,2490.0,2490.0,2490.0,0.0,2490.0,2490.0,2490.0,2490.0,0.0
2023-07-03 11:15:00,2487.93,2487.93,2486.04,2486.04,400.0,2487.93,2487.93,2486.04,2486.04,400.0
2023-07-03 11:20:00,2486.54,2488.95,2486.54,2488.95,300.0,2486.54,2488.95,2486.54,2488.95,300.0
2023-07-03 11:25:00,2490.02,2490.65,2490.02,2490.64,380.0,2490.02,2490.65,2490.02,2490.64,380.0
2023-07-03 11:30:00,2490.94,2491.13,2490.94,2491.13,500.0,2490.94,2491.13,2490.94,2491.13,500.0
2023-07-03 11:35:00,2489.2,2489.2,2489.2,2489.2,100.0,2489.2,2489.2,2489.2,2489.2,100.0
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 11:45:00,2488.04,2488.04,2488.04,2488.04,0.0,2488.04,2488.04,2488.04,2488.04,0.0
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 11:55:00,2490.24,2490.24,2490.24,2490.24,0.0,2490.24,2490.24,2490.24,2490.24,0.0
2023-07-03 12:00:00,2492.33,2495.54,2489.97,2493.22,1850.0,2492.33,2495.54,2489.97,2493.22,1850.0
2023-07-03 12:05:00,2493.55,2493.55,2493.55,2493.55,100.0,2493.55,2493.55,2493.55,2493.55,100.0
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 12:15:00,2493.45,2493.45,2493.45,2493.45,0.0,2493.45,2493.45,2493.45,2493.45,0.0
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 12:25:00,2487.16,2487.16,2487.16,2487.16,0.0,2487.16,2487.16,2487.16,2487.16,0.0
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 12:35:00,2488.39,2488.39,2488.39,2488.39,0.0,2488.39,2488.39,2488.39,2488.39,0.0
2023-07-03 12:40:00,2488.66,2490.0,2488.66,2489.68,1224.0,2488.66,2490.0,2488.66,2489.68,1224.0
2023-07-03 12:45:00,2489.4,2491.15,2489.4,2491.14,1115.0,2489.4,2491.15,2489.4,2491.14,1115.0
2023-07-03 12:50:00,2486.95,2490.0,2486.95,2490.0,790.0,2486.95,2490.0,2486.95,2490.0,790.0
2023-07-03 12:55:00,2490.03,2491.7,2484.89,2484.89,3263.0,2490.03,2491.7,2484.89,2484.89,3263.0
2023-07-05 09:30:00,2482.69,2482.69,2482.69,2482.69,1553.0,2482.69,2482.69,2482.69,2482.69,1553.0
2023-07-05 09:35:00,2492.93,2497.49,2470.49,2470.49,1686.0,2492.93,2497.49,2470.49,2470.49,1686.0
2023-07-05 09:40:00,2473.34,2473.34,2473.33,2473.34,401.0,2473.34,2473.34,2473.33,2473.34,401.0
2023-07-05 09:45:00,2479.41,2479.41,2454.71,2454.71,900.0,2479.41,2479.41,2454.71,2454.71,900.0
2023-07-05 09:50:00,2462.88,2462.9,2434.37,2441.08,3161.0,2462.88,2462.9,2434.37,2441.08,3161.0
2023-07-05 09:55:00,2451.95,2451.95,2451.95,2451.95,100.0,2451.95,2451.95,2451.95,2451.95,100.0
2023-07-05 10:00:00,2454.28,2454.28,2446.57,2446.57,411.0,2454.28,2454.28,2446.57,2446.57,411.0
2023-07-05 10:05:00,2458.99,2461.76,2455.66,2459.12,1253.0,2458.99,2461.76,2455.66,2459.12,1253.0
2023-07-05 10:10:00,2459.12,2459.12,2459.12,2459.12,0.0,2459.12,2459.12,2459.12,2459.12,0.0
2023-07-05 10:15:00,2462.33,2469.83,2462.32,2469.83,400.0,2462.33,2469.83,2462.32,2469.83,400.0
2023-07-05 10:20:00,2467.54,2467.54,2467.53,2467.54,102.0,2467.54,2467.54,2467.53,2467.54,102.0
2023-07-05 10:25:00,2473.55,2473.55,2472.43,2472.43,200.0,2473.55,2473.55,2472.43,2472.43,200.0
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 10:35:00,2483.6,2483.6,2483.6,2483.6,0.0,2483.6,2483.6,2483.6,2483.6,0.0
2023-07-05 10:40:00,2481.18,2481.19,2481.18,2481.18,100.0,2481.18,2481.19,2481.18,2481.18,100.0
2023-07-05 10:45:00,2482.45,2482.46,2482.45,2482.45,100.0,2482.45,2482.46,2482.45,2482.45,100.0
2023-07-05 10:50:00,2486.0,2486.0,2486.0,2486.0,100.0,2486.0,2486.0,2486.0,2486.0,100.0
2023-07-05 10:55:00,2486.7,2486.7,2485.8,2485.9,850.0,2486.7,2486.7,2485.8,2485.9,850.0
2023-07-05 11:00:00,2482.95,2485.91,2482.95,2485.91,200.0,2482.95,2485.91,2482.95,2485.91,200.0
2023-07-05 11:05:00,2486.7,2486.7,2486.7,2486.7,100.0,2486.7,2486.7,2486.7,2486.7,100.0
2023-07-05 11:10:00,2489.44,2489.44,2485.28,2485.29,200.0,2489.44,2489.44,2485.28,2485.29,200.0
2023-07-05 11:15:00,2489.4,2489.4,2486.85,2486.86,300.0,2489.4,2489.4,2486.85,2486.86,300.0
2023-07-05 11:20:00,2486.86,2486.86,2486.86,2486.86,0.0,2486.86,2486.86,2486.86,2486.86,0.0
2023-07-05 11:25:00,2490.0,2496.59,2489.11,2496.59,1430.0,2490.0,2496.59,2489.11,2496.59,1430.0
2023-07-05 11:30:00,2496.59,2496.59,2496.59,2496.59,0.0,2496.59,2496.59,2496.59,2496.59,0.0
2023-07-05 11:35:00,2499.03,2499.33,2499.02,2499.33,200.0,2499.03,2499.33,2499.02,2499.33,200.0
2023-07-05 11:40:00,2500.0,2500.0,2500.0,2500.0,100.0,2500.0,2500.0,2500.0,2500.0,100.0
2023-07-05 11:45:00,2500.55,2500.55,2499.18,2499.2,937.0,2500.55,2500.55,2499.18,2499.2,937.0
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 11:55:00,2499.2,2499.2,2499.2,2499.2,0.0,2499.2,2499.2,2499.2,2499.2,0.0
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 12:05:00,2499.2,2499.2,2499.2,2499.2,0.0,2499.2,2499.2,2499.2,2499.2,0.0
2023-07-05 12:10:00,2499.2,2499.2,2499.2,2499.2,0.0,2499.2,2499.2,2499.2,2499.2,0.0
2023-07-05 12:15:00,2497.27,2497.27,2497.27,2497.27,100.0,2497.27,2497.27,2497.27,2497.27,100.0
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 12:25:00,2494.43,2494.43,2494.43,2494.43,0.0,2494.43,2494.43,2494.43,2494.43,0.0
2023-07-05 12:30:00,2494.43,2494.43,2494.43,2494.43,0.0,2494.43,2494.43,2494.43,2494.43,0.0
2023-07-05 12:35:00,2492.8,2493.76,2492.8,2493.76,639.0,2492.8,2493.76,2492.8,2493.76,639.0
2023-07-05 12:40:00,2493.76,2493.76,2493.76,2493.76,0.0,2493.76,2493.76,2493.76,2493.76,0.0
2023-07-05 12:45:00,2492.85,2492.85,2492.51,2492.51,305.0,2492.85,2492.85,2492.51,2492.51,305.0
2023-07-05 12:50:00,2494.9,2494.9,2494.9,2494.9,100.0,2494.9,2494.9,2494.9,2494.9,100.0
2023-07-05 12:55:00,2489.6,2491.46,2489.59,2490.61,596.0,2489.6,2491.46,2489.59,2490.61,596.0
2023-07-05 13:00:00,2490.61,2490.61,2490.61,2490.61,0.0,2490.61,2490.61,2490.61,2490.61,0.0
2023-07-05 13:05:00,2491.7,2491.7,2489.4,2489.4,651.0,2491.7,2491.7,2489.4,2489.4,651.0
2023-07-05 13:10:00,2488.39,2488.39,2488.27,2488.28,706.0,2488.39,2488.39,2488.27,2488.28,706.0
2023-07-05 13:15:00,2489.85,2491.51,2489.85,2491.51,200.0,2489.85,2491.51,2489.85,2491.51,200.0
2023-07-05 13:20:00,2491.51,2491.51,2491.51,2491.51,0.0,2491.51,2491.51,2491.51,2491.51,0.0
2023-07-05 13:25:00,2495.65,2495.65,2495.65,2495.65,100.0,2495.65,2495.65,2495.65,2495.65,100.0
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 13:35:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
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 13:45:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
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 13:55:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
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 14:05:00,2495.65,2495.65,2495.65,2495.65,0.0,2495.65,2495.65,2495.65,2495.65,0.0
2023-07-05 14:10:00,2497.37,2497.37,2497.37,2497.37,100.0,2497.37,2497.37,2497.37,2497.37,100.0
2023-07-05 14:15:00,2495.48,2495.49,2495.48,2495.48,100.0,2495.48,2495.49,2495.48,2495.48,100.0
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 14:25:00,2495.48,2495.48,2495.48,2495.48,0.0,2495.48,2495.48,2495.48,2495.48,0.0
2023-07-05 14:30:00,2495.48,2495.48,2495.48,2495.48,0.0,2495.48,2495.48,2495.48,2495.48,0.0
2023-07-05 14:35:00,2496.59,2498.08,2495.96,2495.96,1093.0,2496.59,2498.08,2495.96,2495.96,1093.0
2023-07-05 14:40:00,2497.7,2497.7,2494.85,2497.16,310.0,2497.7,2497.7,2494.85,2497.16,310.0
2023-07-05 14:45:00,2498.88,2498.88,2498.88,2498.88,100.0,2498.88,2498.88,2498.88,2498.88,100.0
2023-07-05 14:50:00,2498.78,2498.83,2498.78,2498.82,393.0,2498.78,2498.83,2498.78,2498.82,393.0
2023-07-05 14:55:00,2497.9,2497.9,2497.9,2497.9,100.0,2497.9,2497.9,2497.9,2497.9,100.0
2023-07-05 15:00:00,2497.9,2497.9,2497.9,2497.9,0.0,2497.9,2497.9,2497.9,2497.9,0.0
2023-07-05 15:05:00,2498.1,2498.1,2498.1,2498.1,200.0,2498.1,2498.1,2498.1,2498.1,200.0
2023-07-05 15:10:00,2498.1,2498.1,2498.1,2498.1,0.0,2498.1,2498.1,2498.1,2498.1,0.0
2023-07-05 15:15:00,2500.38,2502.83,2499.81,2502.83,700.0,2500.38,2502.83,2499.81,2502.83,700.0
2023-07-05 15:20:00,2500.46,2500.47,2498.52,2498.53,572.0,2500.46,2500.47,2498.52,2498.53,572.0
2023-07-05 15:25:00,2498.64,2500.01,2498.64,2500.01,1002.0,2498.64,2500.01,2498.64,2500.01,1002.0
2023-07-05 15:30:00,2498.62,2501.07,2498.62,2500.99,833.0,2498.62,2501.07,2498.62,2500.99,833.0
2023-07-05 15:35:00,2500.0,2500.0,2500.0,2500.0,100.0,2500.0,2500.0,2500.0,2500.0,100.0
2023-07-05 15:40:00,2500.01,2501.38,2498.56,2498.75,1144.0,2500.01,2501.38,2498.56,2498.75,1144.0
2023-07-05 15:45:00,2498.63,2499.87,2497.17,2499.23,1045.0,2498.63,2499.87,2497.17,2499.23,1045.0
2023-07-05 15:50:00,2500.38,2500.41,2499.31,2499.97,900.0,2500.38,2500.41,2499.31,2499.97,900.0
2023-07-05 15:55:00,2499.41,2499.65,2492.41,2492.41,2807.0,2499.41,2499.65,2492.41,2492.41,2807.0
2023-07-06 09:30:00,2482.34,2488.58,2482.34,2488.58,1029.0,2482.34,2488.58,2482.34,2488.58,1029.0
2023-07-06 09:35:00,2490.4,2490.4,2490.4,2490.4,100.0,2490.4,2490.4,2490.4,2490.4,100.0
2023-07-06 09:40:00,2500.22,2500.22,2497.51,2497.51,1355.0,2500.22,2500.22,2497.51,2497.51,1355.0
2023-07-06 09:45:00,2500.0,2504.54,2500.0,2502.0,800.0,2500.0,2504.54,2500.0,2502.0,800.0
2023-07-06 09:50:00,2504.0,2504.6,2498.38,2500.5,882.0,2504.0,2504.6,2498.38,2500.5,882.0
2023-07-06 09:55:00,2499.93,2499.93,2497.35,2499.0,400.0,2499.93,2499.93,2497.35,2499.0,400.0
2023-07-06 10:00:00,2496.38,2496.96,2496.37,2496.96,400.0,2496.38,2496.96,2496.37,2496.96,400.0
2023-07-06 10:05:00,2498.0,2498.0,2498.0,2498.0,100.0,2498.0,2498.0,2498.0,2498.0,100.0
2023-07-06 10:10:00,2498.0,2498.0,2498.0,2498.0,0.0,2498.0,2498.0,2498.0,2498.0,0.0
2023-07-06 10:15:00,2495.5,2495.5,2495.5,2495.5,221.0,2495.5,2495.5,2495.5,2495.5,221.0
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 10:25:00,2487.28,2487.28,2487.28,2487.28,0.0,2487.28,2487.28,2487.28,2487.28,0.0
2023-07-06 10:30:00,2487.28,2487.28,2487.28,2487.28,0.0,2487.28,2487.28,2487.28,2487.28,0.0
2023-07-06 10:35:00,2486.66,2486.66,2485.72,2485.72,200.0,2486.66,2486.66,2485.72,2485.72,200.0
2023-07-06 10:40:00,2487.0,2487.0,2486.99,2486.99,200.0,2487.0,2487.0,2486.99,2486.99,200.0
2023-07-06 10:45:00,2487.96,2487.96,2486.38,2486.38,233.0,2487.96,2487.96,2486.38,2486.38,233.0
2023-07-06 10:50:00,2488.98,2488.98,2488.42,2488.43,200.0,2488.98,2488.98,2488.42,2488.43,200.0
2023-07-06 10:55:00,2490.1,2490.16,2487.81,2487.81,312.0,2490.1,2490.16,2487.81,2487.81,312.0
2023-07-06 11:00:00,2487.81,2487.81,2487.81,2487.81,0.0,2487.81,2487.81,2487.81,2487.81,0.0
2023-07-06 11:05:00,2486.44,2486.44,2486.44,2486.44,100.0,2486.44,2486.44,2486.44,2486.44,100.0
2023-07-06 11:10:00,2485.43,2485.46,2485.43,2485.45,300.0,2485.43,2485.46,2485.43,2485.45,300.0
2023-07-06 11:15:00,2485.59,2488.61,2481.35,2481.62,2313.0,2485.59,2488.61,2481.35,2481.62,2313.0
2023-07-06 11:20:00,2482.79,2489.58,2482.79,2489.58,300.0,2482.79,2489.58,2482.79,2489.58,300.0
2023-07-06 11:25:00,2494.66,2495.08,2490.31,2490.31,443.0,2494.66,2495.08,2490.31,2490.31,443.0
2023-07-06 11:30:00,2490.81,2492.18,2490.81,2491.48,400.0,2490.81,2492.18,2490.81,2491.48,400.0
2023-07-06 11:35:00,2488.4,2488.4,2484.2,2484.2,300.0,2488.4,2488.4,2484.2,2484.2,300.0
2023-07-06 11:40:00,2481.85,2488.0,2481.85,2487.97,320.0,2481.85,2488.0,2481.85,2487.97,320.0
2023-07-06 11:45:00,2486.29,2486.29,2486.29,2486.29,100.0,2486.29,2486.29,2486.29,2486.29,100.0
2023-07-06 11:50:00,2490.54,2490.54,2490.54,2490.54,100.0,2490.54,2490.54,2490.54,2490.54,100.0
2023-07-06 11:55:00,2489.31,2489.31,2489.3,2489.31,100.0,2489.31,2489.31,2489.3,2489.31,100.0
2023-07-06 12:00:00,2489.31,2489.31,2489.31,2489.31,0.0,2489.31,2489.31,2489.31,2489.31,0.0
2023-07-06 12:05:00,2492.95,2493.24,2492.95,2493.24,200.0,2492.95,2493.24,2492.95,2493.24,200.0
2023-07-06 12:10:00,2492.44,2492.44,2492.44,2492.44,100.0,2492.44,2492.44,2492.44,2492.44,100.0
2023-07-06 12:15:00,2494.57,2494.57,2491.85,2491.86,1823.0,2494.57,2494.57,2491.85,2491.86,1823.0
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 12:25:00,2493.49,2493.49,2493.49,2493.49,0.0,2493.49,2493.49,2493.49,2493.49,0.0
2023-07-06 12:30:00,2501.11,2501.35,2499.18,2499.18,702.0,2501.11,2501.35,2499.18,2499.18,702.0
2023-07-06 12:35:00,2497.62,2498.04,2493.98,2493.98,600.0,2497.62,2498.04,2493.98,2493.98,600.0
2023-07-06 12:40:00,2497.0,2497.0,2497.0,2497.0,100.0,2497.0,2497.0,2497.0,2497.0,100.0
2023-07-06 12:45:00,2499.99,2501.0,2495.76,2498.19,3629.0,2499.99,2501.0,2495.76,2498.19,3629.0
2023-07-06 12:50:00,2498.32,2500.0,2498.32,2499.56,300.0,2498.32,2500.0,2498.32,2499.56,300.0
2023-07-06 12:55:00,2499.11,2499.11,2499.11,2499.11,100.0,2499.11,2499.11,2499.11,2499.11,100.0
2023-07-06 13:00:00,2499.21,2499.21,2497.09,2497.09,300.0,2499.21,2499.21,2497.09,2497.09,300.0
2023-07-06 13:05:00,2499.16,2499.68,2497.58,2499.68,300.0,2499.16,2499.68,2497.58,2499.68,300.0
2023-07-06 13:10:00,2499.68,2499.68,2499.68,2499.68,0.0,2499.68,2499.68,2499.68,2499.68,0.0
2023-07-06 13:15:00,2501.45,2501.45,2498.02,2499.22,732.0,2501.45,2501.45,2498.02,2499.22,732.0
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 13:25:00,2497.7,2497.7,2497.7,2497.7,0.0,2497.7,2497.7,2497.7,2497.7,0.0
2023-07-06 13:30:00,2497.21,2497.21,2497.21,2497.21,100.0,2497.21,2497.21,2497.21,2497.21,100.0
2023-07-06 13:35:00,2496.55,2496.55,2496.55,2496.55,100.0,2496.55,2496.55,2496.55,2496.55,100.0
2023-07-06 13:40:00,2495.97,2495.97,2495.97,2495.97,100.0,2495.97,2495.97,2495.97,2495.97,100.0
2023-07-06 13:45:00,2495.97,2495.97,2495.97,2495.97,100.0,2495.97,2495.97,2495.97,2495.97,100.0
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 13:55:00,2491.59,2491.59,2491.59,2491.59,0.0,2491.59,2491.59,2491.59,2491.59,0.0
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 14:05:00,2492.14,2492.14,2492.14,2492.14,0.0,2492.14,2492.14,2492.14,2492.14,0.0
2023-07-06 14:10:00,2493.22,2493.22,2490.01,2491.65,600.0,2493.22,2493.22,2490.01,2491.65,600.0
2023-07-06 14:15:00,2492.22,2492.22,2489.63,2489.63,1050.0,2492.22,2492.22,2489.63,2489.63,1050.0
2023-07-06 14:20:00,2489.63,2489.63,2489.63,2489.63,0.0,2489.63,2489.63,2489.63,2489.63,0.0
2023-07-06 14:25:00,2491.64,2496.5,2491.63,2496.5,300.0,2491.64,2496.5,2491.63,2496.5,300.0
2023-07-06 14:30:00,2497.46,2499.51,2496.14,2499.51,829.0,2497.46,2499.51,2496.14,2499.51,829.0
2023-07-06 14:35:00,2498.31,2498.32,2498.11,2498.11,300.0,2498.31,2498.32,2498.11,2498.11,300.0
2023-07-06 14:40:00,2498.87,2500.6,2497.01,2498.02,701.0,2498.87,2500.6,2497.01,2498.02,701.0
2023-07-06 14:45:00,2500.6,2501.68,2497.62,2499.7,3025.0,2500.6,2501.68,2497.62,2499.7,3025.0
2023-07-06 14:50:00,2500.99,2500.99,2500.0,2500.0,300.0,2500.99,2500.99,2500.0,2500.0,300.0
2023-07-06 14:55:00,2501.0,2505.88,2501.0,2505.88,2828.0,2501.0,2505.88,2501.0,2505.88,2828.0
2023-07-06 15:00:00,2507.2,2507.21,2506.85,2506.86,200.0,2507.2,2507.21,2506.85,2506.86,200.0
2023-07-06 15:05:00,2504.64,2507.18,2501.41,2501.7,1833.0,2504.64,2507.18,2501.41,2501.7,1833.0
2023-07-06 15:10:00,2501.13,2504.28,2499.69,2500.0,4408.0,2501.13,2504.28,2499.69,2500.0,4408.0
2023-07-06 15:15:00,2499.55,2499.55,2498.56,2498.57,365.0,2499.55,2499.55,2498.56,2498.57,365.0
2023-07-06 15:20:00,2499.83,2500.04,2499.79,2499.87,700.0,2499.83,2500.04,2499.79,2499.87,700.0
2023-07-06 15:25:00,2499.96,2501.13,2499.96,2500.25,1100.0,2499.96,2501.13,2499.96,2500.25,1100.0
2023-07-06 15:30:00,2500.24,2501.62,2498.81,2499.79,2800.0,2500.24,2501.62,2498.81,2499.79,2800.0
2023-07-06 15:35:00,2500.46,2500.46,2498.0,2498.0,600.0,2500.46,2500.46,2498.0,2498.0,600.0
2023-07-06 15:40:00,2496.41,2496.42,2494.99,2494.99,200.0,2496.41,2496.42,2494.99,2494.99,200.0
2023-07-06 15:45:00,2494.99,2497.5,2494.99,2496.75,1200.0,2494.99,2497.5,2494.99,2496.75,1200.0
2023-07-06 15:50:00,2497.04,2497.4,2495.04,2495.04,1300.0,2497.04,2497.4,2495.04,2495.04,1300.0
2023-07-06 15:55:00,2491.93,2495.01,2491.87,2493.0,2802.0,2491.93,2495.01,2491.87,2493.0,2802.0
2023-07-07 09:30:00,2481.35,2487.29,2478.18,2478.18,1492.0,2481.35,2487.29,2478.18,2478.18,1492.0
2023-07-07 09:35:00,2486.62,2486.62,2475.95,2475.95,200.0,2486.62,2486.62,2475.95,2475.95,200.0
2023-07-07 09:40:00,2472.43,2482.48,2472.43,2482.47,500.0,2472.43,2482.48,2472.43,2482.47,500.0
2023-07-07 09:45:00,2472.68,2479.5,2467.5,2476.3,500.0,2472.68,2479.5,2467.5,2476.3,500.0
2023-07-07 09:50:00,2476.3,2476.3,2476.3,2476.3,0.0,2476.3,2476.3,2476.3,2476.3,0.0
2023-07-07 09:55:00,2470.69,2470.69,2470.27,2470.27,300.0,2470.69,2470.69,2470.27,2470.27,300.0
2023-07-07 10:00:00,2476.41,2479.39,2475.0,2479.39,867.0,2476.41,2479.39,2475.0,2479.39,867.0
2023-07-07 10:05:00,2484.5,2484.5,2484.5,2484.5,100.0,2484.5,2484.5,2484.5,2484.5,100.0
2023-07-07 10:10:00,2482.68,2482.68,2482.68,2482.68,100.0,2482.68,2482.68,2482.68,2482.68,100.0
2023-07-07 10:15:00,2481.53,2481.53,2476.99,2476.99,300.0,2481.53,2481.53,2476.99,2476.99,300.0
2023-07-07 10:20:00,2476.99,2476.99,2476.99,2476.99,0.0,2476.99,2476.99,2476.99,2476.99,0.0
2023-07-07 10:25:00,2483.6,2483.6,2482.38,2482.38,403.0,2483.6,2483.6,2482.38,2482.38,403.0
2023-07-07 10:30:00,2483.29,2483.29,2483.29,2483.29,100.0,2483.29,2483.29,2483.29,2483.29,100.0
2023-07-07 10:35:00,2483.29,2483.29,2483.29,2483.29,100.0,2483.29,2483.29,2483.29,2483.29,100.0
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 10:45:00,2483.29,2483.29,2483.29,2483.29,0.0,2483.29,2483.29,2483.29,2483.29,0.0
2023-07-07 10:50:00,2483.8,2484.35,2483.8,2484.35,279.0,2483.8,2484.35,2483.8,2484.35,279.0
2023-07-07 10:55:00,2485.62,2486.8,2484.5,2484.51,1598.0,2485.62,2486.8,2484.5,2484.51,1598.0
2023-07-07 11:00:00,2482.04,2483.18,2480.05,2483.18,800.0,2482.04,2483.18,2480.05,2483.18,800.0
2023-07-07 11:05:00,2479.73,2487.62,2479.73,2485.8,1535.0,2479.73,2487.62,2479.73,2485.8,1535.0
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 11:15:00,2485.8,2485.8,2485.8,2485.8,0.0,2485.8,2485.8,2485.8,2485.8,0.0
2023-07-07 11:20:00,2485.04,2485.04,2485.03,2485.04,300.0,2485.04,2485.04,2485.03,2485.04,300.0
2023-07-07 11:25:00,2486.18,2486.18,2486.17,2486.18,200.0,2486.18,2486.18,2486.17,2486.18,200.0
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 11:35:00,2485.97,2485.97,2485.97,2485.97,0.0,2485.97,2485.97,2485.97,2485.97,0.0
2023-07-07 11:40:00,2485.46,2485.46,2485.46,2485.46,100.0,2485.46,2485.46,2485.46,2485.46,100.0
2023-07-07 11:45:00,2485.51,2485.74,2485.22,2485.22,300.0,2485.51,2485.74,2485.22,2485.22,300.0
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 11:55:00,2485.22,2485.22,2485.22,2485.22,0.0,2485.22,2485.22,2485.22,2485.22,0.0
2023-07-07 12:00:00,2485.22,2485.22,2485.22,2485.22,0.0,2485.22,2485.22,2485.22,2485.22,0.0
2023-07-07 12:05:00,2481.03,2481.81,2481.03,2481.81,300.0,2481.03,2481.81,2481.03,2481.81,300.0
2023-07-07 12:10:00,2487.06,2487.06,2487.06,2487.06,100.0,2487.06,2487.06,2487.06,2487.06,100.0
2023-07-07 12:15:00,2483.91,2483.91,2483.91,2483.91,100.0,2483.91,2483.91,2483.91,2483.91,100.0
2023-07-07 12:20:00,2483.86,2483.86,2482.8,2482.8,232.0,2483.86,2483.86,2482.8,2482.8,232.0
2023-07-07 12:25:00,2482.84,2482.84,2479.21,2479.21,506.0,2482.84,2482.84,2479.21,2479.21,506.0
2023-07-07 12:30:00,2481.26,2481.26,2481.25,2481.26,100.0,2481.26,2481.26,2481.25,2481.26,100.0
2023-07-07 12:35:00,2481.3,2486.02,2478.26,2486.0,2664.0,2481.3,2486.02,2478.26,2486.0,2664.0
2023-07-07 12:40:00,2484.13,2484.13,2484.13,2484.13,100.0,2484.13,2484.13,2484.13,2484.13,100.0
2023-07-07 12:45:00,2485.89,2485.89,2482.14,2482.14,546.0,2485.89,2485.89,2482.14,2482.14,546.0
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 12:55:00,2484.29,2484.29,2484.29,2484.29,0.0,2484.29,2484.29,2484.29,2484.29,0.0
2023-07-07 13:00:00,2486.43,2486.77,2486.42,2486.77,400.0,2486.43,2486.77,2486.42,2486.77,400.0
2023-07-07 13:05:00,2486.0,2486.0,2484.29,2484.29,350.0,2486.0,2486.0,2484.29,2484.29,350.0
2023-07-07 13:10:00,2484.97,2484.97,2483.4,2483.4,479.0,2484.97,2484.97,2483.4,2483.4,479.0
2023-07-07 13:15:00,2482.08,2484.44,2482.07,2484.43,304.0,2482.08,2484.44,2482.07,2484.43,304.0
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 13:25:00,2485.66,2485.66,2485.66,2485.66,0.0,2485.66,2485.66,2485.66,2485.66,0.0
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 13:35:00,2482.82,2482.82,2482.82,2482.82,0.0,2482.82,2482.82,2482.82,2482.82,0.0
2023-07-07 13:40:00,2482.78,2482.78,2482.78,2482.78,100.0,2482.78,2482.78,2482.78,2482.78,100.0
2023-07-07 13:45:00,2482.57,2482.57,2482.5,2482.5,200.0,2482.57,2482.57,2482.5,2482.5,200.0
2023-07-07 13:50:00,2483.7,2483.7,2482.6,2482.61,200.0,2483.7,2483.7,2482.6,2482.61,200.0
2023-07-07 13:55:00,2482.49,2482.49,2481.55,2481.56,609.0,2482.49,2482.49,2481.55,2481.56,609.0
2023-07-07 14:00:00,2483.03,2483.03,2481.17,2481.17,873.0,2483.03,2483.03,2481.17,2481.17,873.0
2023-07-07 14:05:00,2480.24,2480.24,2479.18,2479.18,200.0,2480.24,2480.24,2479.18,2479.18,200.0
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 14:15:00,2476.01,2476.01,2476.01,2476.01,0.0,2476.01,2476.01,2476.01,2476.01,0.0
2023-07-07 14:20:00,2473.22,2474.86,2473.21,2474.86,200.0,2473.22,2474.86,2473.21,2474.86,200.0
2023-07-07 14:25:00,2474.6,2474.85,2474.6,2474.85,200.0,2474.6,2474.85,2474.6,2474.85,200.0
2023-07-07 14:30:00,2473.9,2473.9,2473.66,2473.66,200.0,2473.9,2473.9,2473.66,2473.66,200.0
2023-07-07 14:35:00,2471.92,2471.92,2471.92,2471.92,100.0,2471.92,2471.92,2471.92,2471.92,100.0
2023-07-07 14:40:00,2472.42,2472.62,2472.42,2472.42,678.0,2472.42,2472.62,2472.42,2472.42,678.0
2023-07-07 14:45:00,2471.49,2471.49,2471.48,2471.49,100.0,2471.49,2471.49,2471.48,2471.49,100.0
2023-07-07 14:50:00,2470.67,2470.67,2468.61,2468.72,600.0,2470.67,2470.67,2468.61,2468.72,600.0
2023-07-07 14:55:00,2470.29,2471.01,2470.29,2470.87,1456.0,2470.29,2471.01,2470.29,2470.87,1456.0
2023-07-07 15:00:00,2472.69,2474.9,2472.5,2473.44,500.0,2472.69,2474.9,2472.5,2473.44,500.0
2023-07-07 15:05:00,2475.36,2479.7,2473.56,2479.7,10789.0,2475.36,2479.7,2473.56,2479.7,10789.0
2023-07-07 15:10:00,2479.27,2479.27,2476.31,2476.31,700.0,2479.27,2479.27,2476.31,2476.31,700.0
2023-07-07 15:15:00,2477.43,2477.43,2475.04,2476.99,400.0,2477.43,2477.43,2475.04,2476.99,400.0
2023-07-07 15:20:00,2478.61,2479.35,2478.6,2478.98,616.0,2478.61,2479.35,2478.6,2478.98,616.0
2023-07-07 15:25:00,2479.23,2480.77,2479.21,2480.28,400.0,2479.23,2480.77,2479.21,2480.28,400.0
2023-07-07 15:30:00,2480.82,2484.89,2478.65,2479.42,1100.0,2480.82,2484.89,2478.65,2479.42,1100.0
2023-07-07 15:35:00,2479.31,2479.31,2477.49,2479.25,500.0,2479.31,2479.31,2477.49,2479.25,500.0
2023-07-07 15:40:00,2479.25,2479.25,2479.25,2479.25,0.0,2479.25,2479.25,2479.25,2479.25,0.0
2023-07-07 15:45:00,2477.57,2479.06,2477.34,2478.62,638.0,2477.57,2479.06,2477.34,2478.62,638.0
2023-07-07 15:50:00,2477.15,2478.83,2474.12,2476.28,3432.0,2477.15,2478.83,2474.12,2476.28,3432.0
2023-07-07 15:55:00,2473.11,2473.7,2469.32,2471.09,3509.0,2473.11,2473.7,2469.32,2471.09,3509.0
2023-07-10 09:30:00,2464.2,2497.51,2463.93,2497.51,4343.0,2464.2,2497.51,2463.93,2497.51,4343.0
2023-07-10 09:35:00,2492.01,2499.61,2488.61,2499.61,1500.0,2492.01,2499.61,2488.61,2499.61,1500.0
2023-07-10 09:40:00,2501.48,2511.66,2501.48,2511.55,1870.0,2501.48,2511.66,2501.48,2511.55,1870.0
2023-07-10 09:45:00,2512.19,2524.09,2512.07,2518.62,1962.0,2512.19,2524.09,2512.07,2518.62,1962.0
2023-07-10 09:50:00,2521.58,2536.55,2520.01,2528.29,1154.0,2521.58,2536.55,2520.01,2528.29,1154.0
2023-07-10 09:55:00,2533.84,2537.83,2531.27,2534.1,1604.0,2533.84,2537.83,2531.27,2534.1,1604.0
2023-07-10 10:00:00,2531.3,2531.3,2524.95,2525.1,928.0,2531.3,2531.3,2524.95,2525.1,928.0
2023-07-10 10:05:00,2524.66,2524.66,2517.54,2521.0,900.0,2524.66,2524.66,2517.54,2521.0,900.0
2023-07-10 10:10:00,2517.65,2518.97,2512.01,2513.2,800.0,2517.65,2518.97,2512.01,2513.2,800.0
2023-07-10 10:15:00,2515.02,2521.47,2514.35,2521.47,999.0,2515.02,2521.47,2514.35,2521.47,999.0
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 10:25:00,2515.06,2515.06,2515.06,2515.06,0.0,2515.06,2515.06,2515.06,2515.06,0.0
2023-07-10 10:30:00,2513.44,2513.44,2502.0,2505.17,2251.0,2513.44,2513.44,2502.0,2505.17,2251.0
2023-07-10 10:35:00,2510.48,2510.48,2503.13,2503.13,400.0,2510.48,2510.48,2503.13,2503.13,400.0
2023-07-10 10:40:00,2508.47,2509.18,2508.11,2508.11,1000.0,2508.47,2509.18,2508.11,2508.11,1000.0
2023-07-10 10:45:00,2506.13,2506.2,2506.13,2506.13,300.0,2506.13,2506.2,2506.13,2506.13,300.0
2023-07-10 10:50:00,2503.8,2503.83,2503.79,2503.83,200.0,2503.8,2503.83,2503.79,2503.83,200.0
2023-07-10 10:55:00,2500.45,2502.45,2497.24,2497.25,2332.0,2500.45,2502.45,2497.24,2497.25,2332.0
2023-07-10 11:00:00,2498.11,2498.11,2498.11,2498.11,200.0,2498.11,2498.11,2498.11,2498.11,200.0
2023-07-10 11:05:00,2500.21,2500.21,2498.13,2498.13,700.0,2500.21,2500.21,2498.13,2498.13,700.0
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 11:15:00,2499.8,2499.8,2499.8,2499.8,0.0,2499.8,2499.8,2499.8,2499.8,0.0
2023-07-10 11:20:00,2498.7,2506.11,2498.7,2506.11,200.0,2498.7,2506.11,2498.7,2506.11,200.0
2023-07-10 11:25:00,2504.3,2504.3,2504.29,2504.3,100.0,2504.3,2504.3,2504.29,2504.3,100.0
2023-07-10 11:30:00,2503.01,2503.01,2503.01,2503.01,100.0,2503.01,2503.01,2503.01,2503.01,100.0
2023-07-10 11:35:00,2507.65,2507.65,2507.65,2507.65,100.0,2507.65,2507.65,2507.65,2507.65,100.0
2023-07-10 11:40:00,2500.06,2500.06,2500.0,2500.0,1375.0,2500.06,2500.06,2500.0,2500.0,1375.0
2023-07-10 11:45:00,2500.47,2500.47,2500.47,2500.47,100.0,2500.47,2500.47,2500.47,2500.47,100.0
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 11:55:00,2500.22,2500.22,2500.22,2500.22,0.0,2500.22,2500.22,2500.22,2500.22,0.0
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 12:05:00,2499.7,2499.7,2499.7,2499.7,0.0,2499.7,2499.7,2499.7,2499.7,0.0
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 12:15:00,2504.25,2504.25,2504.25,2504.25,0.0,2504.25,2504.25,2504.25,2504.25,0.0
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 12:25:00,2512.56,2512.56,2512.56,2512.56,0.0,2512.56,2512.56,2512.56,2512.56,0.0
2023-07-10 12:30:00,2512.56,2512.56,2512.56,2512.56,0.0,2512.56,2512.56,2512.56,2512.56,0.0
2023-07-10 12:35:00,2512.56,2512.56,2512.56,2512.56,0.0,2512.56,2512.56,2512.56,2512.56,0.0
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 12:45:00,2511.99,2511.99,2511.99,2511.99,0.0,2511.99,2511.99,2511.99,2511.99,0.0
2023-07-10 12:50:00,2510.54,2510.54,2510.54,2510.54,100.0,2510.54,2510.54,2510.54,2510.54,100.0
2023-07-10 12:55:00,2509.64,2509.64,2509.64,2509.64,100.0,2509.64,2509.64,2509.64,2509.64,100.0
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 13:05:00,2509.64,2509.64,2509.64,2509.64,0.0,2509.64,2509.64,2509.64,2509.64,0.0
2023-07-10 13:10:00,2509.64,2509.64,2509.64,2509.64,0.0,2509.64,2509.64,2509.64,2509.64,0.0
2023-07-10 13:15:00,2512.0,2513.74,2512.0,2513.74,313.0,2512.0,2513.74,2512.0,2513.74,313.0
2023-07-10 13:20:00,2514.0,2516.12,2514.0,2516.12,1400.0,2514.0,2516.12,2514.0,2516.12,1400.0
2023-07-10 13:25:00,2514.58,2514.58,2514.0,2514.0,500.0,2514.58,2514.58,2514.0,2514.0,500.0
2023-07-10 13:30:00,2514.0,2514.0,2514.0,2514.0,0.0,2514.0,2514.0,2514.0,2514.0,0.0
2023-07-10 13:35:00,2515.57,2516.43,2514.99,2516.43,728.0,2515.57,2516.43,2514.99,2516.43,728.0
2023-07-10 13:40:00,2519.16,2519.16,2519.16,2519.16,100.0,2519.16,2519.16,2519.16,2519.16,100.0
2023-07-10 13:45:00,2516.46,2516.46,2516.46,2516.46,250.0,2516.46,2516.46,2516.46,2516.46,250.0
2023-07-10 13:50:00,2516.46,2516.46,2516.46,2516.46,209.0,2516.46,2516.46,2516.46,2516.46,209.0
2023-07-10 13:55:00,2516.77,2516.77,2516.15,2516.16,200.0,2516.77,2516.77,2516.15,2516.16,200.0
2023-07-10 14:00:00,2516.01,2516.01,2515.0,2515.0,300.0,2516.01,2516.01,2515.0,2515.0,300.0
2023-07-10 14:05:00,2513.81,2513.81,2513.81,2513.81,300.0,2513.81,2513.81,2513.81,2513.81,300.0
2023-07-10 14:10:00,2516.25,2516.3,2516.2,2516.3,300.0,2516.25,2516.3,2516.2,2516.3,300.0
2023-07-10 14:15:00,2520.5,2520.73,2520.5,2520.73,500.0,2520.5,2520.73,2520.5,2520.73,500.0
2023-07-10 14:20:00,2518.19,2518.19,2516.01,2516.01,2126.0,2518.19,2518.19,2516.01,2516.01,2126.0
2023-07-10 14:25:00,2519.5,2519.5,2519.5,2519.5,250.0,2519.5,2519.5,2519.5,2519.5,250.0
2023-07-10 14:30:00,2518.32,2525.0,2517.81,2524.15,2743.0,2518.32,2525.0,2517.81,2524.15,2743.0
2023-07-10 14:35:00,2524.11,2528.31,2520.64,2520.64,1093.0,2524.11,2528.31,2520.64,2520.64,1093.0
2023-07-10 14:40:00,2517.87,2517.87,2516.11,2516.73,400.0,2517.87,2517.87,2516.11,2516.73,400.0
2023-07-10 14:45:00,2518.08,2518.58,2515.77,2518.58,1900.0,2518.08,2518.58,2515.77,2518.58,1900.0
2023-07-10 14:50:00,2519.71,2519.88,2517.99,2519.88,300.0,2519.71,2519.88,2517.99,2519.88,300.0
2023-07-10 14:55:00,2523.03,2523.03,2519.64,2519.64,300.0,2523.03,2523.03,2519.64,2519.64,300.0
2023-07-10 15:00:00,2523.87,2525.21,2522.76,2525.2,650.0,2523.87,2525.21,2522.76,2525.2,650.0
2023-07-10 15:05:00,2523.97,2527.81,2522.32,2526.17,833.0,2523.97,2527.81,2522.32,2526.17,833.0
2023-07-10 15:10:00,2524.03,2525.1,2523.69,2524.41,1207.0,2524.03,2525.1,2523.69,2524.41,1207.0
2023-07-10 15:15:00,2525.81,2525.81,2525.8,2525.81,250.0,2525.81,2525.81,2525.8,2525.81,250.0
2023-07-10 15:20:00,2525.81,2525.81,2525.81,2525.81,0.0,2525.81,2525.81,2525.81,2525.81,0.0
2023-07-10 15:25:00,2524.09,2527.4,2524.08,2525.89,580.0,2524.09,2527.4,2524.08,2525.89,580.0
2023-07-10 15:30:00,2524.64,2527.25,2523.92,2527.25,1555.0,2524.64,2527.25,2523.92,2527.25,1555.0
2023-07-10 15:35:00,2524.58,2524.58,2523.85,2523.85,200.0,2524.58,2524.58,2523.85,2523.85,200.0
2023-07-10 15:40:00,2523.85,2523.85,2523.85,2523.85,0.0,2523.85,2523.85,2523.85,2523.85,0.0
2023-07-10 15:45:00,2523.14,2523.14,2519.54,2519.54,300.0,2523.14,2523.14,2519.54,2519.54,300.0
2023-07-10 15:50:00,2515.37,2515.4,2512.83,2514.93,1022.0,2515.37,2515.4,2512.83,2514.93,1022.0
2023-07-10 15:55:00,2514.93,2516.24,2512.99,2516.24,2604.0,2514.93,2516.24,2512.99,2516.24,2604.0
2023-07-11 09:30:00,2525.66,2530.0,2525.66,2529.91,1142.0,2525.66,2530.0,2525.66,2529.91,1142.0
2023-07-11 09:35:00,2532.0,2532.94,2532.0,2532.94,549.0,2532.0,2532.94,2532.0,2532.94,549.0
2023-07-11 09:40:00,2539.47,2542.4,2539.47,2542.4,500.0,2539.47,2542.4,2539.47,2542.4,500.0
2023-07-11 09:45:00,2542.57,2550.0,2542.57,2550.0,409.0,2542.57,2550.0,2542.57,2550.0,409.0
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 09:55:00,2550.44,2550.44,2550.44,2550.44,0.0,2550.44,2550.44,2550.44,2550.44,0.0
2023-07-11 10:00:00,2552.09,2552.1,2552.09,2552.1,200.0,2552.09,2552.1,2552.09,2552.1,200.0
2023-07-11 10:05:00,2550.38,2550.38,2550.38,2550.38,100.0,2550.38,2550.38,2550.38,2550.38,100.0
2023-07-11 10:10:00,2555.0,2555.0,2550.83,2551.08,500.0,2555.0,2555.0,2550.83,2551.08,500.0
2023-07-11 10:15:00,2547.66,2547.66,2547.66,2547.66,100.0,2547.66,2547.66,2547.66,2547.66,100.0
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 10:25:00,2547.66,2547.66,2547.66,2547.66,0.0,2547.66,2547.66,2547.66,2547.66,0.0
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 10:35:00,2547.66,2547.66,2547.66,2547.66,0.0,2547.66,2547.66,2547.66,2547.66,0.0
2023-07-11 10:40:00,2547.66,2547.66,2547.66,2547.66,0.0,2547.66,2547.66,2547.66,2547.66,0.0
2023-07-11 10:45:00,2538.95,2538.95,2538.95,2538.95,100.0,2538.95,2538.95,2538.95,2538.95,100.0
2023-07-11 10:50:00,2539.72,2539.72,2539.71,2539.72,100.0,2539.72,2539.72,2539.71,2539.72,100.0
2023-07-11 10:55:00,2542.48,2543.08,2542.48,2542.49,486.0,2542.48,2543.08,2542.48,2542.49,486.0
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 11:05:00,2546.83,2546.83,2546.83,2546.83,0.0,2546.83,2546.83,2546.83,2546.83,0.0
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 11:15:00,2549.8,2549.8,2549.8,2549.8,0.0,2549.8,2549.8,2549.8,2549.8,0.0
2023-07-11 11:20:00,2548.1,2553.52,2548.1,2553.52,733.0,2548.1,2553.52,2548.1,2553.52,733.0
2023-07-11 11:25:00,2552.19,2552.19,2552.19,2552.19,100.0,2552.19,2552.19,2552.19,2552.19,100.0
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 11:35:00,2546.36,2546.36,2546.36,2546.36,0.0,2546.36,2546.36,2546.36,2546.36,0.0
2023-07-11 11:40:00,2546.36,2546.36,2546.36,2546.36,0.0,2546.36,2546.36,2546.36,2546.36,0.0
2023-07-11 11:45:00,2546.35,2546.35,2546.35,2546.35,222.0,2546.35,2546.35,2546.35,2546.35,222.0
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 11:55:00,2546.35,2546.35,2546.35,2546.35,0.0,2546.35,2546.35,2546.35,2546.35,0.0
2023-07-11 12:00:00,2546.35,2546.35,2546.35,2546.35,0.0,2546.35,2546.35,2546.35,2546.35,0.0
2023-07-11 12:05:00,2548.99,2548.99,2548.99,2548.99,100.0,2548.99,2548.99,2548.99,2548.99,100.0
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 12:15:00,2549.36,2549.36,2549.36,2549.36,0.0,2549.36,2549.36,2549.36,2549.36,0.0
2023-07-11 12:20:00,2548.22,2548.26,2547.09,2547.09,350.0,2548.22,2548.26,2547.09,2547.09,350.0
2023-07-11 12:25:00,2545.61,2545.61,2543.43,2543.43,200.0,2545.61,2545.61,2543.43,2543.43,200.0
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 12:35:00,2545.25,2545.25,2545.25,2545.25,0.0,2545.25,2545.25,2545.25,2545.25,0.0
2023-07-11 12:40:00,2545.25,2545.25,2545.25,2545.25,0.0,2545.25,2545.25,2545.25,2545.25,0.0
2023-07-11 12:45:00,2550.06,2550.06,2550.06,2550.06,102.0,2550.06,2550.06,2550.06,2550.06,102.0
2023-07-11 12:50:00,2550.06,2550.06,2550.06,2550.06,0.0,2550.06,2550.06,2550.06,2550.06,0.0
2023-07-11 12:55:00,2550.6,2550.6,2548.99,2548.99,200.0,2550.6,2550.6,2548.99,2548.99,200.0
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 13:05:00,2549.5,2549.5,2549.5,2549.5,0.0,2549.5,2549.5,2549.5,2549.5,0.0
2023-07-11 13:10:00,2549.5,2549.5,2549.5,2549.5,0.0,2549.5,2549.5,2549.5,2549.5,0.0
2023-07-11 13:15:00,2549.5,2549.5,2549.5,2549.5,0.0,2549.5,2549.5,2549.5,2549.5,0.0
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 13:25:00,2552.5,2552.5,2552.5,2552.5,0.0,2552.5,2552.5,2552.5,2552.5,0.0
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 13:35:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
2023-07-11 13:40:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
2023-07-11 13:45:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
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 13:55:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
2023-07-11 14:00:00,2550.69,2554.57,2550.68,2554.57,200.0,2550.69,2554.57,2550.68,2554.57,200.0
2023-07-11 14:05:00,2551.81,2554.57,2551.81,2554.57,200.0,2551.81,2554.57,2551.81,2554.57,200.0
2023-07-11 14:10:00,2551.75,2551.75,2551.75,2551.75,100.0,2551.75,2551.75,2551.75,2551.75,100.0
2023-07-11 14:15:00,2551.46,2551.46,2551.46,2551.46,274.0,2551.46,2551.46,2551.46,2551.46,274.0
2023-07-11 14:20:00,2548.81,2548.81,2548.81,2548.81,100.0,2548.81,2548.81,2548.81,2548.81,100.0
2023-07-11 14:25:00,2548.87,2548.87,2548.87,2548.87,100.0,2548.87,2548.87,2548.87,2548.87,100.0
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 14:35:00,2552.03,2552.03,2552.03,2552.03,0.0,2552.03,2552.03,2552.03,2552.03,0.0
2023-07-11 14:40:00,2554.0,2554.0,2554.0,2554.0,100.0,2554.0,2554.0,2554.0,2554.0,100.0
2023-07-11 14:45:00,2553.24,2553.24,2553.24,2553.24,100.0,2553.24,2553.24,2553.24,2553.24,100.0
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 14:55:00,2553.24,2553.24,2553.24,2553.24,0.0,2553.24,2553.24,2553.24,2553.24,0.0
2023-07-11 15:00:00,2553.24,2553.24,2553.24,2553.24,0.0,2553.24,2553.24,2553.24,2553.24,0.0
2023-07-11 15:05:00,2555.17,2555.17,2554.72,2554.72,200.0,2555.17,2555.17,2554.72,2554.72,200.0
2023-07-11 15:10:00,2554.72,2554.72,2554.72,2554.72,0.0,2554.72,2554.72,2554.72,2554.72,0.0
2023-07-11 15:15:00,2554.32,2556.66,2553.97,2556.65,1750.0,2554.32,2556.66,2553.97,2556.65,1750.0
2023-07-11 15:20:00,2555.47,2555.48,2555.47,2555.47,100.0,2555.47,2555.48,2555.47,2555.47,100.0
2023-07-11 15:25:00,2554.14,2554.14,2553.79,2553.79,200.0,2554.14,2554.14,2553.79,2553.79,200.0
2023-07-11 15:30:00,2551.73,2551.73,2550.54,2550.54,200.0,2551.73,2551.73,2550.54,2550.54,200.0
2023-07-11 15:35:00,2552.74,2552.82,2552.74,2552.82,200.0,2552.74,2552.82,2552.74,2552.82,200.0
2023-07-11 15:40:00,2554.46,2555.19,2554.46,2555.12,324.0,2554.46,2555.19,2554.46,2555.12,324.0
2023-07-11 15:45:00,2555.98,2555.98,2555.62,2555.69,500.0,2555.98,2555.98,2555.62,2555.69,500.0
2023-07-11 15:50:00,2555.17,2555.17,2554.55,2554.55,200.0,2555.17,2555.17,2554.55,2554.55,200.0
2023-07-11 15:55:00,2553.78,2555.86,2551.12,2555.57,2079.0,2553.78,2555.86,2551.12,2555.57,2079.0
2023-07-12 09:30:00,2556.78,2561.89,2556.62,2561.03,1604.0,2556.78,2561.89,2556.62,2561.03,1604.0
2023-07-12 09:35:00,2561.76,2584.76,2561.76,2584.76,1533.0,2561.76,2584.76,2561.76,2584.76,1533.0
2023-07-12 09:40:00,2576.78,2576.8,2573.82,2573.82,700.0,2576.78,2576.8,2573.82,2573.82,700.0
2023-07-12 09:45:00,2570.0,2570.62,2563.06,2563.06,1935.0,2570.0,2570.62,2563.06,2563.06,1935.0
2023-07-12 09:50:00,2567.04,2567.04,2567.04,2567.04,100.0,2567.04,2567.04,2567.04,2567.04,100.0
2023-07-12 09:55:00,2560.7,2565.0,2560.7,2565.0,646.0,2560.7,2565.0,2560.7,2565.0,646.0
2023-07-12 10:00:00,2568.32,2579.24,2567.3,2569.76,659.0,2568.32,2579.24,2567.3,2569.76,659.0
2023-07-12 10:05:00,2574.9,2574.99,2574.0,2574.55,900.0,2574.9,2574.99,2574.0,2574.55,900.0
2023-07-12 10:10:00,2574.34,2574.34,2574.34,2574.34,100.0,2574.34,2574.34,2574.34,2574.34,100.0
2023-07-12 10:15:00,2571.57,2571.57,2571.51,2571.57,300.0,2571.57,2571.57,2571.51,2571.57,300.0
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 10:25:00,2568.83,2568.83,2568.83,2568.83,0.0,2568.83,2568.83,2568.83,2568.83,0.0
2023-07-12 10:30:00,2564.1,2564.98,2564.1,2564.98,200.0,2564.1,2564.98,2564.1,2564.98,200.0
2023-07-12 10:35:00,2560.9,2560.9,2560.9,2560.9,100.0,2560.9,2560.9,2560.9,2560.9,100.0
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 10:45:00,2563.89,2563.89,2563.89,2563.89,0.0,2563.89,2563.89,2563.89,2563.89,0.0
2023-07-12 10:50:00,2563.89,2563.89,2563.89,2563.89,0.0,2563.89,2563.89,2563.89,2563.89,0.0
2023-07-12 10:55:00,2559.76,2560.66,2558.0,2560.66,600.0,2559.76,2560.66,2558.0,2560.66,600.0
2023-07-12 11:00:00,2567.56,2567.56,2567.23,2567.24,200.0,2567.56,2567.56,2567.23,2567.24,200.0
2023-07-12 11:05:00,2567.67,2567.67,2567.67,2567.67,100.0,2567.67,2567.67,2567.67,2567.67,100.0
2023-07-12 11:10:00,2567.67,2567.67,2567.67,2567.67,0.0,2567.67,2567.67,2567.67,2567.67,0.0
2023-07-12 11:15:00,2566.35,2566.35,2566.34,2566.35,200.0,2566.35,2566.35,2566.34,2566.35,200.0
2023-07-12 11:20:00,2570.92,2570.92,2570.77,2570.77,200.0,2570.92,2570.92,2570.77,2570.77,200.0
2023-07-12 11:25:00,2563.61,2568.19,2563.61,2568.19,300.0,2563.61,2568.19,2563.61,2568.19,300.0
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 11:35:00,2566.54,2566.54,2566.54,2566.54,0.0,2566.54,2566.54,2566.54,2566.54,0.0
2023-07-12 11:40:00,2566.54,2566.54,2566.54,2566.54,0.0,2566.54,2566.54,2566.54,2566.54,0.0
2023-07-12 11:45:00,2566.54,2566.54,2566.54,2566.54,0.0,2566.54,2566.54,2566.54,2566.54,0.0
2023-07-12 11:50:00,2566.54,2566.54,2566.54,2566.54,0.0,2566.54,2566.54,2566.54,2566.54,0.0
2023-07-12 11:55:00,2560.4,2560.6,2560.15,2560.15,400.0,2560.4,2560.6,2560.15,2560.15,400.0
2023-07-12 12:00:00,2560.15,2560.15,2560.15,2560.15,0.0,2560.15,2560.15,2560.15,2560.15,0.0
2023-07-12 12:05:00,2561.99,2561.99,2561.91,2561.91,200.0,2561.99,2561.99,2561.91,2561.91,200.0
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 12:15:00,2559.43,2559.43,2559.43,2559.43,0.0,2559.43,2559.43,2559.43,2559.43,0.0
2023-07-12 12:20:00,2559.43,2559.43,2559.43,2559.43,0.0,2559.43,2559.43,2559.43,2559.43,0.0
2023-07-12 12:25:00,2561.07,2561.08,2561.07,2561.07,152.0,2561.07,2561.08,2561.07,2561.07,152.0
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 12:35:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
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 12:45:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-12 12:50:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-12 12:55:00,2569.45,2578.73,2569.44,2574.65,5917.0,2569.45,2578.73,2569.44,2574.65,5917.0
2023-07-12 13:00:00,2574.65,2574.65,2574.65,2574.65,0.0,2574.65,2574.65,2574.65,2574.65,0.0
2023-07-12 13:05:00,2568.33,2568.33,2568.33,2568.33,106.0,2568.33,2568.33,2568.33,2568.33,106.0
2023-07-12 13:10:00,2568.33,2568.33,2568.33,2568.33,0.0,2568.33,2568.33,2568.33,2568.33,0.0
2023-07-12 13:15:00,2568.1,2568.1,2568.1,2568.1,100.0,2568.1,2568.1,2568.1,2568.1,100.0
2023-07-12 13:20:00,2568.8,2568.84,2567.95,2568.83,700.0,2568.8,2568.84,2567.95,2568.83,700.0
2023-07-12 13:25:00,2568.5,2568.5,2568.49,2568.5,100.0,2568.5,2568.5,2568.49,2568.5,100.0
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 13:35:00,2568.48,2568.48,2568.48,2568.48,0.0,2568.48,2568.48,2568.48,2568.48,0.0
2023-07-12 13:40:00,2570.94,2571.22,2570.94,2571.16,300.0,2570.94,2571.22,2570.94,2571.16,300.0
2023-07-12 13:45:00,2571.18,2571.19,2571.18,2571.18,1610.0,2571.18,2571.19,2571.18,2571.18,1610.0
2023-07-12 13:50:00,2571.18,2571.18,2571.17,2571.18,500.0,2571.18,2571.18,2571.17,2571.18,500.0
2023-07-12 13:55:00,2571.18,2571.18,2569.88,2571.17,500.0,2571.18,2571.18,2569.88,2571.17,500.0
2023-07-12 14:00:00,2574.08,2574.08,2574.08,2574.08,100.0,2574.08,2574.08,2574.08,2574.08,100.0
2023-07-12 14:05:00,2574.25,2574.25,2574.24,2574.25,400.0,2574.25,2574.25,2574.24,2574.25,400.0
2023-07-12 14:10:00,2578.14,2578.14,2578.11,2578.11,596.0,2578.14,2578.14,2578.11,2578.11,596.0
2023-07-12 14:15:00,2575.19,2575.19,2575.18,2575.18,200.0,2575.19,2575.19,2575.18,2575.18,200.0
2023-07-12 14:20:00,2574.62,2574.62,2569.98,2571.09,900.0,2574.62,2574.62,2569.98,2571.09,900.0
2023-07-12 14:25:00,2569.31,2569.81,2569.3,2569.81,300.0,2569.31,2569.81,2569.3,2569.81,300.0
2023-07-12 14:30:00,2572.52,2572.66,2571.54,2572.66,700.0,2572.52,2572.66,2571.54,2572.66,700.0
2023-07-12 14:35:00,2572.67,2575.87,2572.67,2575.87,800.0,2572.67,2575.87,2572.67,2575.87,800.0
2023-07-12 14:40:00,2574.82,2578.56,2574.81,2577.13,1400.0,2574.82,2578.56,2574.81,2577.13,1400.0
2023-07-12 14:45:00,2577.12,2578.18,2577.12,2577.29,707.0,2577.12,2578.18,2577.12,2577.29,707.0
2023-07-12 14:50:00,2576.31,2576.61,2576.31,2576.59,300.0,2576.31,2576.61,2576.31,2576.59,300.0
2023-07-12 14:55:00,2575.84,2577.29,2575.84,2577.1,516.0,2575.84,2577.29,2575.84,2577.1,516.0
2023-07-12 15:00:00,2577.84,2577.84,2575.92,2576.18,600.0,2577.84,2577.84,2575.92,2576.18,600.0
2023-07-12 15:05:00,2576.26,2576.26,2576.25,2576.26,100.0,2576.26,2576.26,2576.25,2576.26,100.0
2023-07-12 15:10:00,2576.26,2576.26,2576.26,2576.26,0.0,2576.26,2576.26,2576.26,2576.26,0.0
2023-07-12 15:15:00,2575.54,2575.94,2575.29,2575.4,1000.0,2575.54,2575.94,2575.29,2575.4,1000.0
2023-07-12 15:20:00,2575.12,2575.71,2575.01,2575.3,700.0,2575.12,2575.71,2575.01,2575.3,700.0
2023-07-12 15:25:00,2574.42,2576.01,2574.42,2576.01,1080.0,2574.42,2576.01,2574.42,2576.01,1080.0
2023-07-12 15:30:00,2574.91,2576.0,2574.91,2575.7,2061.0,2574.91,2576.0,2574.91,2575.7,2061.0
2023-07-12 15:35:00,2575.7,2575.7,2575.69,2575.7,100.0,2575.7,2575.7,2575.69,2575.7,100.0
2023-07-12 15:40:00,2576.93,2580.17,2576.93,2580.0,2511.0,2576.93,2580.17,2576.93,2580.0,2511.0
2023-07-12 15:45:00,2579.56,2580.55,2579.11,2580.0,1700.0,2579.56,2580.55,2579.11,2580.0,1700.0
2023-07-12 15:50:00,2579.82,2580.54,2574.22,2576.11,2304.0,2579.82,2580.54,2574.22,2576.11,2304.0
2023-07-12 15:55:00,2573.05,2578.63,2564.42,2575.15,12199.0,2573.05,2578.63,2564.42,2575.15,12199.0
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 09:35:00,2570.86,2570.86,2570.86,2570.86,0.0,2570.86,2570.86,2570.86,2570.86,0.0
2023-07-13 09:40:00,2570.86,2570.86,2570.86,2570.86,0.0,2570.86,2570.86,2570.86,2570.86,0.0
2023-07-13 09:45:00,2570.86,2570.86,2570.86,2570.86,0.0,2570.86,2570.86,2570.86,2570.86,0.0
2023-07-13 09:50:00,2571.53,2571.53,2565.51,2565.51,700.0,2571.53,2571.53,2565.51,2565.51,700.0
2023-07-13 09:55:00,2565.22,2565.23,2555.97,2561.07,2031.0,2565.22,2565.23,2555.97,2561.07,2031.0
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 10:05:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-13 10:10:00,2561.07,2561.07,2561.07,2561.07,0.0,2561.07,2561.07,2561.07,2561.07,0.0
2023-07-13 10:15:00,2556.3,2556.3,2544.87,2544.87,419.0,2556.3,2556.3,2544.87,2544.87,419.0
2023-07-13 10:20:00,2540.57,2540.57,2537.15,2537.15,200.0,2540.57,2540.57,2537.15,2537.15,200.0
2023-07-13 10:25:00,2542.54,2542.93,2542.52,2542.93,300.0,2542.54,2542.93,2542.52,2542.93,300.0
2023-07-13 10:30:00,2544.99,2544.99,2542.18,2544.38,1392.0,2544.99,2544.99,2542.18,2544.38,1392.0
2023-07-13 10:35:00,2547.0,2547.0,2543.69,2544.0,1002.0,2547.0,2547.0,2543.69,2544.0,1002.0
2023-07-13 10:40:00,2540.73,2541.0,2537.91,2538.17,612.0,2540.73,2541.0,2537.91,2538.17,612.0
2023-07-13 10:45:00,2535.0,2535.0,2535.0,2535.0,400.0,2535.0,2535.0,2535.0,2535.0,400.0
2023-07-13 10:50:00,2531.97,2531.97,2525.14,2527.78,700.0,2531.97,2531.97,2525.14,2527.78,700.0
2023-07-13 10:55:00,2530.32,2533.14,2530.32,2532.49,502.0,2530.32,2533.14,2530.32,2532.49,502.0
2023-07-13 11:00:00,2533.05,2535.27,2532.53,2534.39,500.0,2533.05,2535.27,2532.53,2534.39,500.0
2023-07-13 11:05:00,2532.46,2532.46,2531.62,2531.63,210.0,2532.46,2532.46,2531.62,2531.63,210.0
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 11:15:00,2531.7,2531.7,2531.7,2531.7,0.0,2531.7,2531.7,2531.7,2531.7,0.0
2023-07-13 11:20:00,2531.7,2531.7,2531.7,2531.7,0.0,2531.7,2531.7,2531.7,2531.7,0.0
2023-07-13 11:25:00,2537.26,2537.26,2535.4,2536.18,311.0,2537.26,2537.26,2535.4,2536.18,311.0
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 11:35:00,2539.5,2539.5,2539.5,2539.5,0.0,2539.5,2539.5,2539.5,2539.5,0.0
2023-07-13 11:40:00,2537.9,2537.9,2537.9,2537.9,100.0,2537.9,2537.9,2537.9,2537.9,100.0
2023-07-13 11:45:00,2536.36,2536.36,2536.36,2536.36,100.0,2536.36,2536.36,2536.36,2536.36,100.0
2023-07-13 11:50:00,2541.23,2544.24,2541.22,2541.23,1054.0,2541.23,2544.24,2541.22,2541.23,1054.0
2023-07-13 11:55:00,2541.22,2541.22,2541.22,2541.22,111.0,2541.22,2541.22,2541.22,2541.22,111.0
2023-07-13 12:00:00,2544.84,2544.84,2544.84,2544.84,100.0,2544.84,2544.84,2544.84,2544.84,100.0
2023-07-13 12:05:00,2545.95,2545.96,2545.95,2545.95,142.0,2545.95,2545.96,2545.95,2545.95,142.0
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 12:15:00,2545.0,2545.0,2545.0,2545.0,0.0,2545.0,2545.0,2545.0,2545.0,0.0
2023-07-13 12:20:00,2547.06,2547.06,2546.84,2546.84,457.0,2547.06,2547.06,2546.84,2546.84,457.0
2023-07-13 12:25:00,2547.07,2547.2,2547.06,2547.2,854.0,2547.07,2547.2,2547.06,2547.2,854.0
2023-07-13 12:30:00,2544.77,2547.71,2544.77,2547.71,500.0,2544.77,2547.71,2544.77,2547.71,500.0
2023-07-13 12:35:00,2545.56,2545.57,2543.25,2543.25,400.0,2545.56,2545.57,2543.25,2543.25,400.0
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 12:45:00,2543.25,2543.25,2543.25,2543.25,0.0,2543.25,2543.25,2543.25,2543.25,0.0
2023-07-13 12:50:00,2544.22,2544.22,2544.22,2544.22,100.0,2544.22,2544.22,2544.22,2544.22,100.0
2023-07-13 12:55:00,2543.24,2543.57,2540.0,2542.01,1000.0,2543.24,2543.57,2540.0,2542.01,1000.0
2023-07-13 13:00:00,2542.01,2542.01,2542.01,2542.01,0.0,2542.01,2542.01,2542.01,2542.01,0.0
2023-07-13 13:05:00,2540.44,2540.44,2540.44,2540.44,200.0,2540.44,2540.44,2540.44,2540.44,200.0
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 13:15:00,2540.01,2540.01,2540.01,2540.01,0.0,2540.01,2540.01,2540.01,2540.01,0.0
2023-07-13 13:20:00,2542.49,2542.49,2542.48,2542.49,100.0,2542.49,2542.49,2542.48,2542.49,100.0
2023-07-13 13:25:00,2542.7,2543.35,2542.7,2543.35,557.0,2542.7,2543.35,2542.7,2543.35,557.0
2023-07-13 13:30:00,2543.35,2543.35,2543.35,2543.35,0.0,2543.35,2543.35,2543.35,2543.35,0.0
2023-07-13 13:35:00,2545.21,2545.21,2545.21,2545.21,100.0,2545.21,2545.21,2545.21,2545.21,100.0
2023-07-13 13:40:00,2547.22,2547.22,2546.59,2547.22,700.0,2547.22,2547.22,2546.59,2547.22,700.0
2023-07-13 13:45:00,2545.69,2547.03,2545.69,2547.03,300.0,2545.69,2547.03,2545.69,2547.03,300.0
2023-07-13 13:50:00,2547.03,2547.03,2547.03,2547.03,0.0,2547.03,2547.03,2547.03,2547.03,0.0
2023-07-13 13:55:00,2546.79,2546.8,2544.64,2544.64,395.0,2546.79,2546.8,2544.64,2544.64,395.0
2023-07-13 14:00:00,2540.35,2540.35,2536.15,2536.15,200.0,2540.35,2540.35,2536.15,2536.15,200.0
2023-07-13 14:05:00,2540.17,2542.64,2540.09,2540.09,1495.0,2540.17,2542.64,2540.09,2540.09,1495.0
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 14:15:00,2542.19,2542.19,2542.19,2542.19,0.0,2542.19,2542.19,2542.19,2542.19,0.0
2023-07-13 14:20:00,2542.18,2542.18,2542.18,2542.18,200.0,2542.18,2542.18,2542.18,2542.18,200.0
2023-07-13 14:25:00,2541.42,2541.42,2539.12,2539.12,200.0,2541.42,2541.42,2539.12,2539.12,200.0
2023-07-13 14:30:00,2538.99,2538.99,2538.99,2538.99,225.0,2538.99,2538.99,2538.99,2538.99,225.0
2023-07-13 14:35:00,2539.32,2539.32,2537.14,2537.14,300.0,2539.32,2539.32,2537.14,2537.14,300.0
2023-07-13 14:40:00,2537.14,2537.14,2537.14,2537.14,0.0,2537.14,2537.14,2537.14,2537.14,0.0
2023-07-13 14:45:00,2537.94,2537.94,2537.94,2537.94,303.0,2537.94,2537.94,2537.94,2537.94,303.0
2023-07-13 14:50:00,2537.94,2537.94,2537.94,2537.94,0.0,2537.94,2537.94,2537.94,2537.94,0.0
2023-07-13 14:55:00,2539.48,2539.48,2539.48,2539.48,497.0,2539.48,2539.48,2539.48,2539.48,497.0
2023-07-13 15:00:00,2539.48,2539.48,2539.48,2539.48,0.0,2539.48,2539.48,2539.48,2539.48,0.0
2023-07-13 15:05:00,2540.91,2540.91,2539.48,2539.48,200.0,2540.91,2540.91,2539.48,2539.48,200.0
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 15:15:00,2538.88,2538.88,2538.88,2538.88,0.0,2538.88,2538.88,2538.88,2538.88,0.0
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 15:25:00,2539.68,2539.68,2539.68,2539.68,0.0,2539.68,2539.68,2539.68,2539.68,0.0
2023-07-13 15:30:00,2540.96,2540.96,2539.78,2540.03,452.0,2540.96,2540.96,2539.78,2540.03,452.0
2023-07-13 15:35:00,2538.76,2539.3,2538.76,2538.87,491.0,2538.76,2539.3,2538.76,2538.87,491.0
2023-07-13 15:40:00,2538.76,2541.98,2538.08,2541.98,1667.0,2538.76,2541.98,2538.08,2541.98,1667.0
2023-07-13 15:45:00,2541.98,2543.06,2541.98,2542.57,1438.0,2541.98,2543.06,2541.98,2542.57,1438.0
2023-07-13 15:50:00,2542.31,2542.31,2539.97,2539.97,600.0,2542.31,2542.31,2539.97,2539.97,600.0
2023-07-13 15:55:00,2539.01,2539.84,2537.22,2539.46,1901.0,2539.01,2539.84,2537.22,2539.46,1901.0
2023-07-14 09:30:00,2550.0,2550.0,2545.92,2545.93,1462.0,2550.0,2550.0,2545.92,2545.93,1462.0
2023-07-14 09:35:00,2551.0,2551.0,2551.0,2551.0,214.0,2551.0,2551.0,2551.0,2551.0,214.0
2023-07-14 09:40:00,2553.68,2564.5,2553.68,2564.5,580.0,2553.68,2564.5,2553.68,2564.5,580.0
2023-07-14 09:45:00,2561.62,2561.62,2553.78,2553.78,500.0,2561.62,2561.62,2553.78,2553.78,500.0
2023-07-14 09:50:00,2553.78,2553.78,2553.78,2553.78,0.0,2553.78,2553.78,2553.78,2553.78,0.0
2023-07-14 09:55:00,2563.71,2563.71,2563.71,2563.71,109.0,2563.71,2563.71,2563.71,2563.71,109.0
2023-07-14 10:00:00,2559.66,2567.69,2559.66,2567.69,200.0,2559.66,2567.69,2559.66,2567.69,200.0
2023-07-14 10:05:00,2562.34,2563.83,2562.05,2563.83,400.0,2562.34,2563.83,2562.05,2563.83,400.0
2023-07-14 10:10:00,2560.79,2563.45,2560.79,2563.45,500.0,2560.79,2563.45,2560.79,2563.45,500.0
2023-07-14 10:15:00,2562.54,2563.39,2559.9,2559.9,300.0,2562.54,2563.39,2559.9,2559.9,300.0
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 10:25:00,2559.9,2559.9,2559.9,2559.9,0.0,2559.9,2559.9,2559.9,2559.9,0.0
2023-07-14 10:30:00,2553.29,2556.02,2551.4,2556.02,851.0,2553.29,2556.02,2551.4,2556.02,851.0
2023-07-14 10:35:00,2549.18,2549.89,2547.81,2548.06,800.0,2549.18,2549.89,2547.81,2548.06,800.0
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 10:45:00,2548.76,2548.76,2548.76,2548.76,0.0,2548.76,2548.76,2548.76,2548.76,0.0
2023-07-14 10:50:00,2548.76,2548.76,2548.76,2548.76,0.0,2548.76,2548.76,2548.76,2548.76,0.0
2023-07-14 10:55:00,2550.0,2550.0,2550.0,2550.0,1617.0,2550.0,2550.0,2550.0,2550.0,1617.0
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 11:05:00,2547.68,2547.68,2547.68,2547.68,0.0,2547.68,2547.68,2547.68,2547.68,0.0
2023-07-14 11:10:00,2547.68,2547.68,2547.68,2547.68,0.0,2547.68,2547.68,2547.68,2547.68,0.0
2023-07-14 11:15:00,2547.97,2549.7,2547.97,2548.22,400.0,2547.97,2549.7,2547.97,2548.22,400.0
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 11:25:00,2552.84,2552.84,2552.84,2552.84,0.0,2552.84,2552.84,2552.84,2552.84,0.0
2023-07-14 11:30:00,2552.84,2552.84,2552.84,2552.84,0.0,2552.84,2552.84,2552.84,2552.84,0.0
2023-07-14 11:35:00,2552.94,2555.2,2551.52,2551.52,542.0,2552.94,2555.2,2551.52,2551.52,542.0
2023-07-14 11:40:00,2551.5,2551.5,2547.78,2547.78,300.0,2551.5,2551.5,2547.78,2547.78,300.0
2023-07-14 11:45:00,2542.59,2544.64,2542.58,2544.64,206.0,2542.59,2544.64,2542.58,2544.64,206.0
2023-07-14 11:50:00,2544.64,2544.64,2544.64,2544.64,0.0,2544.64,2544.64,2544.64,2544.64,0.0
2023-07-14 11:55:00,2546.52,2546.53,2546.52,2546.52,301.0,2546.52,2546.53,2546.52,2546.52,301.0
2023-07-14 12:00:00,2546.52,2546.52,2546.52,2546.52,0.0,2546.52,2546.52,2546.52,2546.52,0.0
2023-07-14 12:05:00,2546.53,2546.53,2546.52,2546.52,200.0,2546.53,2546.53,2546.52,2546.52,200.0
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 12:15:00,2545.87,2545.87,2545.87,2545.87,0.0,2545.87,2545.87,2545.87,2545.87,0.0
2023-07-14 12:20:00,2545.87,2545.87,2545.87,2545.87,0.0,2545.87,2545.87,2545.87,2545.87,0.0
2023-07-14 12:25:00,2545.87,2545.87,2545.87,2545.87,370.0,2545.87,2545.87,2545.87,2545.87,370.0
2023-07-14 12:30:00,2545.87,2545.87,2545.87,2545.87,0.0,2545.87,2545.87,2545.87,2545.87,0.0
2023-07-14 12:35:00,2542.43,2542.43,2542.43,2542.43,100.0,2542.43,2542.43,2542.43,2542.43,100.0
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 12:45:00,2542.43,2542.43,2542.43,2542.43,0.0,2542.43,2542.43,2542.43,2542.43,0.0
2023-07-14 12:50:00,2545.36,2545.36,2545.35,2545.35,343.0,2545.36,2545.36,2545.35,2545.35,343.0
2023-07-14 12:55:00,2546.7,2546.81,2546.7,2546.81,200.0,2546.7,2546.81,2546.7,2546.81,200.0
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 13:05:00,2548.76,2548.76,2548.76,2548.76,0.0,2548.76,2548.76,2548.76,2548.76,0.0
2023-07-14 13:10:00,2551.5,2552.66,2551.5,2552.66,200.0,2551.5,2552.66,2551.5,2552.66,200.0
2023-07-14 13:15:00,2551.53,2551.53,2551.23,2551.23,391.0,2551.53,2551.53,2551.23,2551.23,391.0
2023-07-14 13:20:00,2551.23,2551.23,2551.23,2551.23,0.0,2551.23,2551.23,2551.23,2551.23,0.0
2023-07-14 13:25:00,2551.75,2553.67,2551.75,2553.67,300.0,2551.75,2553.67,2551.75,2553.67,300.0
2023-07-14 13:30:00,2553.67,2553.67,2553.67,2553.67,0.0,2553.67,2553.67,2553.67,2553.67,0.0
2023-07-14 13:35:00,2553.7,2553.7,2553.7,2553.7,200.0,2553.7,2553.7,2553.7,2553.7,200.0
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 13:45:00,2550.17,2550.17,2550.17,2550.17,0.0,2550.17,2550.17,2550.17,2550.17,0.0
2023-07-14 13:50:00,2552.99,2552.99,2552.99,2552.99,300.0,2552.99,2552.99,2552.99,2552.99,300.0
2023-07-14 13:55:00,2551.74,2552.33,2551.74,2552.32,539.0,2551.74,2552.33,2551.74,2552.32,539.0
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 14:05:00,2551.82,2551.82,2551.82,2551.82,0.0,2551.82,2551.82,2551.82,2551.82,0.0
2023-07-14 14:10:00,2551.82,2551.82,2551.82,2551.82,0.0,2551.82,2551.82,2551.82,2551.82,0.0
2023-07-14 14:15:00,2551.82,2551.82,2551.82,2551.82,0.0,2551.82,2551.82,2551.82,2551.82,0.0
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 14:25:00,2553.36,2553.36,2553.36,2553.36,0.0,2553.36,2553.36,2553.36,2553.36,0.0
2023-07-14 14:30:00,2555.35,2555.35,2555.02,2555.02,200.0,2555.35,2555.35,2555.02,2555.02,200.0
2023-07-14 14:35:00,2557.4,2557.4,2557.4,2557.4,100.0,2557.4,2557.4,2557.4,2557.4,100.0
2023-07-14 14:40:00,2557.4,2557.4,2557.4,2557.4,0.0,2557.4,2557.4,2557.4,2557.4,0.0
2023-07-14 14:45:00,2559.23,2559.23,2557.34,2557.35,600.0,2559.23,2559.23,2557.34,2557.35,600.0
2023-07-14 14:50:00,2558.74,2558.74,2558.74,2558.74,100.0,2558.74,2558.74,2558.74,2558.74,100.0
2023-07-14 14:55:00,2559.91,2566.11,2559.91,2561.42,1660.0,2559.91,2566.11,2559.91,2561.42,1660.0
2023-07-14 15:00:00,2562.2,2566.88,2560.01,2560.01,2300.0,2562.2,2566.88,2560.01,2560.01,2300.0
2023-07-14 15:05:00,2559.37,2562.13,2557.91,2562.0,1231.0,2559.37,2562.13,2557.91,2562.0,1231.0
2023-07-14 15:10:00,2564.74,2564.74,2561.14,2564.65,800.0,2564.74,2564.74,2561.14,2564.65,800.0
2023-07-14 15:15:00,2563.19,2563.19,2561.28,2562.74,875.0,2563.19,2563.19,2561.28,2562.74,875.0
2023-07-14 15:20:00,2562.24,2562.24,2562.24,2562.24,100.0,2562.24,2562.24,2562.24,2562.24,100.0
2023-07-14 15:25:00,2564.99,2564.99,2564.99,2564.99,344.0,2564.99,2564.99,2564.99,2564.99,344.0
2023-07-14 15:30:00,2562.01,2564.06,2562.01,2562.86,490.0,2562.01,2564.06,2562.01,2562.86,490.0
2023-07-14 15:35:00,2562.0,2562.0,2562.0,2562.0,100.0,2562.0,2562.0,2562.0,2562.0,100.0
2023-07-14 15:40:00,2562.86,2562.86,2561.86,2561.86,445.0,2562.86,2562.86,2561.86,2561.86,445.0
2023-07-14 15:45:00,2560.83,2560.83,2559.97,2560.14,300.0,2560.83,2560.83,2559.97,2560.14,300.0
2023-07-14 15:50:00,2561.67,2561.69,2559.99,2559.99,700.0,2561.67,2561.69,2559.99,2559.99,700.0
2023-07-14 15:55:00,2554.97,2559.56,2554.97,2556.4,1942.0,2554.97,2559.56,2554.97,2556.4,1942.0
2023-07-17 09:30:00,2556.59,2565.85,2556.59,2565.85,1099.0,2556.59,2565.85,2556.59,2565.85,1099.0
2023-07-17 09:35:00,2560.31,2560.31,2556.25,2556.25,400.0,2560.31,2560.31,2556.25,2556.25,400.0
2023-07-17 09:40:00,2557.64,2557.64,2549.47,2555.11,943.0,2557.64,2557.64,2549.47,2555.11,943.0
2023-07-17 09:45:00,2561.95,2561.95,2556.01,2556.01,200.0,2561.95,2561.95,2556.01,2556.01,200.0
2023-07-17 09:50:00,2562.64,2563.7,2558.0,2562.79,700.0,2562.64,2563.7,2558.0,2562.79,700.0
2023-07-17 09:55:00,2560.86,2560.86,2560.86,2560.86,100.0,2560.86,2560.86,2560.86,2560.86,100.0
2023-07-17 10:00:00,2564.34,2569.71,2564.34,2569.71,232.0,2564.34,2569.71,2564.34,2569.71,232.0
2023-07-17 10:05:00,2569.71,2571.66,2568.54,2568.54,350.0,2569.71,2571.66,2568.54,2568.54,350.0
2023-07-17 10:10:00,2568.54,2568.54,2568.54,2568.54,0.0,2568.54,2568.54,2568.54,2568.54,0.0
2023-07-17 10:15:00,2565.23,2565.23,2565.23,2565.23,100.0,2565.23,2565.23,2565.23,2565.23,100.0
2023-07-17 10:20:00,2563.76,2566.2,2563.76,2566.2,208.0,2563.76,2566.2,2563.76,2566.2,208.0
2023-07-17 10:25:00,2562.02,2562.02,2562.02,2562.02,100.0,2562.02,2562.02,2562.02,2562.02,100.0
2023-07-17 10:30:00,2562.02,2562.02,2562.02,2562.02,0.0,2562.02,2562.02,2562.02,2562.02,0.0
2023-07-17 10:35:00,2562.96,2562.96,2560.28,2560.28,200.0,2562.96,2562.96,2560.28,2560.28,200.0
2023-07-17 10:40:00,2560.28,2560.28,2560.28,2560.28,0.0,2560.28,2560.28,2560.28,2560.28,0.0
2023-07-17 10:45:00,2559.03,2559.03,2558.92,2558.92,200.0,2559.03,2559.03,2558.92,2558.92,200.0
2023-07-17 10:50:00,2559.41,2559.42,2559.41,2559.41,139.0,2559.41,2559.42,2559.41,2559.41,139.0
2023-07-17 10:55:00,2553.12,2553.12,2549.51,2549.51,200.0,2553.12,2553.12,2549.51,2549.51,200.0
2023-07-17 11:00:00,2549.51,2549.51,2549.51,2549.51,0.0,2549.51,2549.51,2549.51,2549.51,0.0
2023-07-17 11:05:00,2546.38,2546.38,2546.38,2546.38,100.0,2546.38,2546.38,2546.38,2546.38,100.0
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 11:15:00,2553.04,2553.04,2553.04,2553.04,0.0,2553.04,2553.04,2553.04,2553.04,0.0
2023-07-17 11:20:00,2553.04,2553.04,2553.04,2553.04,0.0,2553.04,2553.04,2553.04,2553.04,0.0
2023-07-17 11:25:00,2553.04,2553.04,2553.04,2553.04,0.0,2553.04,2553.04,2553.04,2553.04,0.0
2023-07-17 11:30:00,2553.04,2553.04,2553.04,2553.04,0.0,2553.04,2553.04,2553.04,2553.04,0.0
2023-07-17 11:35:00,2557.27,2559.11,2557.25,2559.11,300.0,2557.27,2559.11,2557.25,2559.11,300.0
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 11:45:00,2556.3,2556.3,2556.3,2556.3,0.0,2556.3,2556.3,2556.3,2556.3,0.0
2023-07-17 11:50:00,2556.3,2556.3,2556.3,2556.3,0.0,2556.3,2556.3,2556.3,2556.3,0.0
2023-07-17 11:55:00,2556.37,2556.37,2556.37,2556.37,100.0,2556.37,2556.37,2556.37,2556.37,100.0
2023-07-17 12:00:00,2556.16,2556.16,2555.61,2555.61,295.0,2556.16,2556.16,2555.61,2555.61,295.0
2023-07-17 12:05:00,2552.4,2552.4,2551.87,2551.87,200.0,2552.4,2552.4,2551.87,2551.87,200.0
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 12:15:00,2554.22,2554.22,2554.22,2554.22,0.0,2554.22,2554.22,2554.22,2554.22,0.0
2023-07-17 12:20:00,2556.0,2557.37,2552.95,2557.37,500.0,2556.0,2557.37,2552.95,2557.37,500.0
2023-07-17 12:25:00,2554.09,2554.09,2554.09,2554.09,100.0,2554.09,2554.09,2554.09,2554.09,100.0
2023-07-17 12:30:00,2554.09,2554.09,2554.09,2554.09,0.0,2554.09,2554.09,2554.09,2554.09,0.0
2023-07-17 12:35:00,2553.91,2555.05,2553.91,2555.05,200.0,2553.91,2555.05,2553.91,2555.05,200.0
2023-07-17 12:40:00,2555.05,2555.05,2555.05,2555.05,0.0,2555.05,2555.05,2555.05,2555.05,0.0
2023-07-17 12:45:00,2552.12,2552.12,2552.12,2552.12,100.0,2552.12,2552.12,2552.12,2552.12,100.0
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 12:55:00,2552.12,2552.12,2552.12,2552.12,0.0,2552.12,2552.12,2552.12,2552.12,0.0
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 13:05:00,2555.33,2555.33,2555.33,2555.33,0.0,2555.33,2555.33,2555.33,2555.33,0.0
2023-07-17 13:10:00,2555.34,2555.97,2553.03,2553.03,400.0,2555.34,2555.97,2553.03,2553.03,400.0
2023-07-17 13:15:00,2553.12,2553.34,2553.0,2553.34,818.0,2553.12,2553.34,2553.0,2553.34,818.0
2023-07-17 13:20:00,2553.34,2553.34,2553.34,2553.34,200.0,2553.34,2553.34,2553.34,2553.34,200.0
2023-07-17 13:25:00,2551.16,2551.16,2551.15,2551.16,100.0,2551.16,2551.16,2551.15,2551.16,100.0
2023-07-17 13:30:00,2551.15,2551.15,2551.15,2551.15,100.0,2551.15,2551.15,2551.15,2551.15,100.0
2023-07-17 13:35:00,2551.15,2551.15,2551.15,2551.15,200.0,2551.15,2551.15,2551.15,2551.15,200.0
2023-07-17 13:40:00,2551.15,2551.15,2551.15,2551.15,100.0,2551.15,2551.15,2551.15,2551.15,100.0
2023-07-17 13:45:00,2550.66,2550.66,2550.66,2550.66,103.0,2550.66,2550.66,2550.66,2550.66,103.0
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 13:55:00,2550.66,2550.66,2550.66,2550.66,0.0,2550.66,2550.66,2550.66,2550.66,0.0
2023-07-17 14:00:00,2550.66,2550.66,2550.66,2550.66,0.0,2550.66,2550.66,2550.66,2550.66,0.0
2023-07-17 14:05:00,2550.92,2550.92,2550.66,2550.66,248.0,2550.92,2550.92,2550.66,2550.66,248.0
2023-07-17 14:10:00,2547.16,2551.0,2547.16,2550.48,602.0,2547.16,2551.0,2547.16,2550.48,602.0
2023-07-17 14:15:00,2550.83,2550.83,2550.83,2550.83,100.0,2550.83,2550.83,2550.83,2550.83,100.0
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 14:25:00,2548.7,2548.7,2548.7,2548.7,0.0,2548.7,2548.7,2548.7,2548.7,0.0
2023-07-17 14:30:00,2548.72,2549.98,2546.05,2546.05,848.0,2548.72,2549.98,2546.05,2546.05,848.0
2023-07-17 14:35:00,2546.34,2546.34,2543.9,2543.9,300.0,2546.34,2546.34,2543.9,2543.9,300.0
2023-07-17 14:40:00,2543.9,2546.44,2543.9,2546.44,200.0,2543.9,2546.44,2543.9,2546.44,200.0
2023-07-17 14:45:00,2547.0,2547.25,2545.35,2545.35,600.0,2547.0,2547.25,2545.35,2545.35,600.0
2023-07-17 14:50:00,2545.35,2545.35,2545.35,2545.35,0.0,2545.35,2545.35,2545.35,2545.35,0.0
2023-07-17 14:55:00,2545.46,2545.46,2545.46,2545.46,100.0,2545.46,2545.46,2545.46,2545.46,100.0
2023-07-17 15:00:00,2545.54,2545.54,2545.47,2545.47,900.0,2545.54,2545.54,2545.47,2545.47,900.0
2023-07-17 15:05:00,2547.99,2549.0,2543.91,2543.91,1992.0,2547.99,2549.0,2543.91,2543.91,1992.0
2023-07-17 15:10:00,2545.64,2547.96,2545.64,2547.96,427.0,2545.64,2547.96,2545.64,2547.96,427.0
2023-07-17 15:15:00,2547.96,2549.41,2545.68,2549.41,938.0,2547.96,2549.41,2545.68,2549.41,938.0
2023-07-17 15:20:00,2549.88,2552.41,2549.88,2552.41,300.0,2549.88,2552.41,2549.88,2552.41,300.0
2023-07-17 15:25:00,2553.41,2555.4,2553.41,2555.01,626.0,2553.41,2555.4,2553.41,2555.01,626.0
2023-07-17 15:30:00,2551.49,2551.49,2551.31,2551.33,300.0,2551.49,2551.49,2551.31,2551.33,300.0
2023-07-17 15:35:00,2548.88,2549.99,2548.88,2549.38,580.0,2548.88,2549.99,2548.88,2549.38,580.0
2023-07-17 15:40:00,2548.55,2549.28,2548.29,2548.3,300.0,2548.55,2549.28,2548.29,2548.3,300.0
2023-07-17 15:45:00,2547.26,2548.55,2547.26,2548.55,200.0,2547.26,2548.55,2547.26,2548.55,200.0
2023-07-17 15:50:00,2544.77,2544.77,2544.58,2544.58,410.0,2544.77,2544.77,2544.58,2544.58,410.0
2023-07-17 15:55:00,2544.51,2546.11,2543.48,2546.11,1774.0,2544.51,2546.11,2543.48,2546.11,1774.0
2023-07-18 09:30:00,2530.0,2530.0,2525.84,2530.0,4678.0,2530.0,2530.0,2525.84,2530.0,4678.0
2023-07-18 09:35:00,2528.06,2530.0,2525.07,2529.24,2083.0,2528.06,2530.0,2525.07,2529.24,2083.0
2023-07-18 09:40:00,2530.05,2530.05,2527.06,2527.08,700.0,2530.05,2530.05,2527.06,2527.08,700.0
2023-07-18 09:45:00,2525.15,2527.38,2510.31,2515.62,1608.0,2525.15,2527.38,2510.31,2515.62,1608.0
2023-07-18 09:50:00,2507.75,2517.84,2507.75,2513.99,1700.0,2507.75,2517.84,2507.75,2513.99,1700.0
2023-07-18 09:55:00,2510.4,2510.4,2504.49,2504.49,300.0,2510.4,2510.4,2504.49,2504.49,300.0
2023-07-18 10:00:00,2502.01,2510.16,2498.66,2510.16,1515.0,2502.01,2510.16,2498.66,2510.16,1515.0
2023-07-18 10:05:00,2506.53,2509.39,2506.53,2509.39,236.0,2506.53,2509.39,2506.53,2509.39,236.0
2023-07-18 10:10:00,2513.37,2513.37,2513.37,2513.37,100.0,2513.37,2513.37,2513.37,2513.37,100.0
2023-07-18 10:15:00,2510.41,2510.41,2508.75,2508.76,400.0,2510.41,2510.41,2508.75,2508.76,400.0
2023-07-18 10:20:00,2511.68,2511.68,2505.43,2509.41,500.0,2511.68,2511.68,2505.43,2509.41,500.0
2023-07-18 10:25:00,2512.22,2512.25,2512.22,2512.25,200.0,2512.22,2512.25,2512.22,2512.25,200.0
2023-07-18 10:30:00,2513.85,2521.01,2513.85,2520.91,1417.0,2513.85,2521.01,2513.85,2520.91,1417.0
2023-07-18 10:35:00,2520.91,2522.0,2519.9,2520.47,1597.0,2520.91,2522.0,2519.9,2520.47,1597.0
2023-07-18 10:40:00,2525.35,2525.36,2521.2,2521.2,300.0,2525.35,2525.36,2521.2,2521.2,300.0
2023-07-18 10:45:00,2522.17,2524.42,2520.06,2524.3,806.0,2522.17,2524.42,2520.06,2524.3,806.0
2023-07-18 10:50:00,2523.97,2526.0,2523.97,2526.0,400.0,2523.97,2526.0,2523.97,2526.0,400.0
2023-07-18 10:55:00,2526.18,2526.19,2523.57,2523.57,520.0,2526.18,2526.19,2523.57,2523.57,520.0
2023-07-18 11:00:00,2523.57,2523.57,2523.57,2523.57,0.0,2523.57,2523.57,2523.57,2523.57,0.0
2023-07-18 11:05:00,2523.77,2523.77,2523.77,2523.77,379.0,2523.77,2523.77,2523.77,2523.77,379.0
2023-07-18 11:10:00,2522.93,2523.0,2521.1,2521.1,600.0,2522.93,2523.0,2521.1,2521.1,600.0
2023-07-18 11:15:00,2521.1,2521.18,2518.02,2518.02,401.0,2521.1,2521.18,2518.02,2518.02,401.0
2023-07-18 11:20:00,2518.02,2518.02,2518.02,2518.02,0.0,2518.02,2518.02,2518.02,2518.02,0.0
2023-07-18 11:25:00,2519.01,2522.1,2518.6,2522.1,512.0,2519.01,2522.1,2518.6,2522.1,512.0
2023-07-18 11:30:00,2521.74,2521.74,2516.8,2516.8,401.0,2521.74,2521.74,2516.8,2516.8,401.0
2023-07-18 11:35:00,2519.78,2522.88,2519.78,2522.87,302.0,2519.78,2522.88,2519.78,2522.87,302.0
2023-07-18 11:40:00,2519.8,2520.17,2519.8,2520.17,401.0,2519.8,2520.17,2519.8,2520.17,401.0
2023-07-18 11:45:00,2517.29,2517.43,2517.29,2517.41,300.0,2517.29,2517.43,2517.29,2517.41,300.0
2023-07-18 11:50:00,2517.41,2517.41,2517.41,2517.41,0.0,2517.41,2517.41,2517.41,2517.41,0.0
2023-07-18 11:55:00,2520.25,2523.77,2520.24,2523.77,600.0,2520.25,2523.77,2520.24,2523.77,600.0
2023-07-18 12:00:00,2522.59,2522.59,2522.59,2522.59,100.0,2522.59,2522.59,2522.59,2522.59,100.0
2023-07-18 12:05:00,2520.57,2520.57,2520.57,2520.57,300.0,2520.57,2520.57,2520.57,2520.57,300.0
2023-07-18 12:10:00,2518.22,2518.22,2515.89,2515.89,300.0,2518.22,2518.22,2515.89,2515.89,300.0
2023-07-18 12:15:00,2515.89,2515.89,2511.85,2511.85,600.0,2515.89,2515.89,2511.85,2511.85,600.0
2023-07-18 12:20:00,2515.25,2517.05,2511.15,2511.16,733.0,2515.25,2517.05,2511.15,2511.16,733.0
2023-07-18 12:25:00,2515.81,2515.81,2515.81,2515.81,150.0,2515.81,2515.81,2515.81,2515.81,150.0
2023-07-18 12:30:00,2515.81,2515.81,2515.81,2515.81,0.0,2515.81,2515.81,2515.81,2515.81,0.0
2023-07-18 12:35:00,2514.61,2516.13,2514.6,2516.13,200.0,2514.61,2516.13,2514.6,2516.13,200.0
2023-07-18 12:40:00,2516.13,2516.13,2516.13,2516.13,0.0,2516.13,2516.13,2516.13,2516.13,0.0
2023-07-18 12:45:00,2517.15,2517.41,2517.15,2517.41,500.0,2517.15,2517.41,2517.15,2517.41,500.0
2023-07-18 12:50:00,2517.41,2517.41,2517.41,2517.41,0.0,2517.41,2517.41,2517.41,2517.41,0.0
2023-07-18 12:55:00,2520.33,2520.33,2520.33,2520.33,100.0,2520.33,2520.33,2520.33,2520.33,100.0
2023-07-18 13:00:00,2520.26,2520.26,2520.25,2520.26,100.0,2520.26,2520.26,2520.25,2520.26,100.0
2023-07-18 13:05:00,2524.94,2525.21,2524.69,2525.2,400.0,2524.94,2525.21,2524.69,2525.2,400.0
2023-07-18 13:10:00,2522.34,2522.34,2522.34,2522.34,100.0,2522.34,2522.34,2522.34,2522.34,100.0
2023-07-18 13:15:00,2523.7,2523.71,2520.72,2520.72,300.0,2523.7,2523.71,2520.72,2520.72,300.0
2023-07-18 13:20:00,2520.72,2520.72,2520.72,2520.72,0.0,2520.72,2520.72,2520.72,2520.72,0.0
2023-07-18 13:25:00,2520.86,2521.35,2516.88,2518.38,800.0,2520.86,2521.35,2516.88,2518.38,800.0
2023-07-18 13:30:00,2519.81,2519.83,2519.19,2519.83,700.0,2519.81,2519.83,2519.19,2519.83,700.0
2023-07-18 13:35:00,2519.99,2520.0,2519.99,2520.0,200.0,2519.99,2520.0,2519.99,2520.0,200.0
2023-07-18 13:40:00,2520.07,2520.07,2520.03,2520.03,200.0,2520.07,2520.07,2520.03,2520.03,200.0
2023-07-18 13:45:00,2519.31,2519.31,2519.31,2519.31,100.0,2519.31,2519.31,2519.31,2519.31,100.0
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 13:55:00,2519.31,2519.31,2519.31,2519.31,0.0,2519.31,2519.31,2519.31,2519.31,0.0
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 14:05:00,2519.31,2519.31,2519.31,2519.31,0.0,2519.31,2519.31,2519.31,2519.31,0.0
2023-07-18 14:10:00,2522.1,2522.1,2522.09,2522.09,647.0,2522.1,2522.1,2522.09,2522.09,647.0
2023-07-18 14:15:00,2520.52,2522.4,2520.52,2522.4,400.0,2520.52,2522.4,2520.52,2522.4,400.0
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 14:25:00,2522.4,2522.4,2522.4,2522.4,0.0,2522.4,2522.4,2522.4,2522.4,0.0
2023-07-18 14:30:00,2522.4,2522.4,2522.4,2522.4,0.0,2522.4,2522.4,2522.4,2522.4,0.0
2023-07-18 14:35:00,2522.81,2522.87,2522.51,2522.52,500.0,2522.81,2522.87,2522.51,2522.52,500.0
2023-07-18 14:40:00,2522.52,2522.52,2522.52,2522.52,0.0,2522.52,2522.52,2522.52,2522.52,0.0
2023-07-18 14:45:00,2522.51,2522.51,2522.51,2522.51,100.0,2522.51,2522.51,2522.51,2522.51,100.0
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 14:55:00,2523.91,2523.91,2523.91,2523.91,0.0,2523.91,2523.91,2523.91,2523.91,0.0
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 15:05:00,2524.24,2524.24,2524.24,2524.24,0.0,2524.24,2524.24,2524.24,2524.24,0.0
2023-07-18 15:10:00,2529.75,2529.75,2529.74,2529.75,100.0,2529.75,2529.75,2529.74,2529.75,100.0
2023-07-18 15:15:00,2531.49,2531.49,2529.98,2530.11,900.0,2531.49,2531.49,2529.98,2530.11,900.0
2023-07-18 15:20:00,2528.52,2528.54,2525.89,2527.42,1002.0,2528.52,2528.54,2525.89,2527.42,1002.0
2023-07-18 15:25:00,2527.34,2527.34,2525.4,2525.41,508.0,2527.34,2527.34,2525.4,2525.41,508.0
2023-07-18 15:30:00,2525.43,2525.51,2523.94,2523.94,657.0,2525.43,2525.51,2523.94,2523.94,657.0
2023-07-18 15:35:00,2524.38,2524.62,2523.27,2523.27,751.0,2524.38,2524.62,2523.27,2523.27,751.0
2023-07-18 15:40:00,2523.24,2525.61,2523.24,2525.61,300.0,2523.24,2525.61,2523.24,2525.61,300.0
2023-07-18 15:45:00,2526.21,2527.65,2525.47,2527.65,1200.0,2526.21,2527.65,2525.47,2527.65,1200.0
2023-07-18 15:50:00,2526.93,2528.64,2525.55,2528.64,1200.0,2526.93,2528.64,2525.55,2528.64,1200.0
2023-07-18 15:55:00,2527.46,2530.41,2526.51,2530.14,5138.0,2527.46,2530.41,2526.51,2530.14,5138.0
2023-07-19 09:30:00,2529.93,2546.79,2529.93,2542.74,1321.0,2529.93,2546.79,2529.93,2542.74,1321.0
2023-07-19 09:35:00,2545.0,2552.51,2545.0,2552.51,464.0,2545.0,2552.51,2545.0,2552.51,464.0
2023-07-19 09:40:00,2545.0,2552.5,2545.0,2550.0,1562.0,2545.0,2552.5,2545.0,2550.0,1562.0
2023-07-19 09:45:00,2550.3,2550.62,2549.28,2549.28,300.0,2550.3,2550.62,2549.28,2549.28,300.0
2023-07-19 09:50:00,2552.13,2552.13,2545.0,2545.0,1620.0,2552.13,2552.13,2545.0,2545.0,1620.0
2023-07-19 09:55:00,2542.94,2544.56,2535.43,2544.56,400.0,2542.94,2544.56,2535.43,2544.56,400.0
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 10:05:00,2535.43,2535.43,2535.43,2535.43,0.0,2535.43,2535.43,2535.43,2535.43,0.0
2023-07-19 10:10:00,2543.16,2543.16,2543.16,2543.16,100.0,2543.16,2543.16,2543.16,2543.16,100.0
2023-07-19 10:15:00,2541.0,2541.0,2541.0,2541.0,100.0,2541.0,2541.0,2541.0,2541.0,100.0
2023-07-19 10:20:00,2542.71,2542.71,2542.71,2542.71,100.0,2542.71,2542.71,2542.71,2542.71,100.0
2023-07-19 10:25:00,2546.47,2548.17,2546.46,2548.17,200.0,2546.47,2548.17,2546.46,2548.17,200.0
2023-07-19 10:30:00,2548.17,2548.17,2548.17,2548.17,0.0,2548.17,2548.17,2548.17,2548.17,0.0
2023-07-19 10:35:00,2543.06,2543.06,2540.24,2540.24,200.0,2543.06,2543.06,2540.24,2540.24,200.0
2023-07-19 10:40:00,2538.18,2538.18,2535.4,2537.07,792.0,2538.18,2538.18,2535.4,2537.07,792.0
2023-07-19 10:45:00,2533.12,2533.12,2533.12,2533.12,168.0,2533.12,2533.12,2533.12,2533.12,168.0
2023-07-19 10:50:00,2531.43,2531.43,2529.62,2529.63,202.0,2531.43,2531.43,2529.62,2529.63,202.0
2023-07-19 10:55:00,2532.73,2532.73,2528.67,2528.68,200.0,2532.73,2532.73,2528.67,2528.68,200.0
2023-07-19 11:00:00,2527.27,2527.27,2527.04,2527.04,200.0,2527.27,2527.27,2527.04,2527.04,200.0
2023-07-19 11:05:00,2525.59,2527.56,2525.26,2525.26,400.0,2525.59,2527.56,2525.26,2525.26,400.0
2023-07-19 11:10:00,2527.53,2527.53,2525.17,2526.46,822.0,2527.53,2527.53,2525.17,2526.46,822.0
2023-07-19 11:15:00,2525.18,2525.63,2525.05,2525.34,2112.0,2525.18,2525.63,2525.05,2525.34,2112.0
2023-07-19 11:20:00,2525.34,2525.34,2525.34,2525.34,0.0,2525.34,2525.34,2525.34,2525.34,0.0
2023-07-19 11:25:00,2521.0,2523.24,2521.0,2521.67,768.0,2521.0,2523.24,2521.0,2521.67,768.0
2023-07-19 11:30:00,2522.1,2524.34,2522.1,2522.38,700.0,2522.1,2524.34,2522.1,2522.38,700.0
2023-07-19 11:35:00,2523.24,2523.24,2523.23,2523.24,113.0,2523.24,2523.24,2523.23,2523.24,113.0
2023-07-19 11:40:00,2523.44,2524.41,2523.27,2523.77,1160.0,2523.44,2524.41,2523.27,2523.77,1160.0
2023-07-19 11:45:00,2523.77,2523.77,2519.48,2519.48,473.0,2523.77,2523.77,2519.48,2519.48,473.0
2023-07-19 11:50:00,2523.01,2523.01,2523.0,2523.0,300.0,2523.01,2523.01,2523.0,2523.0,300.0
2023-07-19 11:55:00,2523.0,2525.29,2523.0,2523.03,1000.0,2523.0,2525.29,2523.0,2523.03,1000.0
2023-07-19 12:00:00,2523.76,2524.43,2520.73,2520.73,724.0,2523.76,2524.43,2520.73,2520.73,724.0
2023-07-19 12:05:00,2520.73,2520.73,2519.46,2520.29,600.0,2520.73,2520.73,2519.46,2520.29,600.0
2023-07-19 12:10:00,2520.29,2520.29,2520.29,2520.29,0.0,2520.29,2520.29,2520.29,2520.29,0.0
2023-07-19 12:15:00,2524.5,2526.99,2524.5,2526.99,300.0,2524.5,2526.99,2524.5,2526.99,300.0
2023-07-19 12:20:00,2524.5,2525.3,2521.66,2521.66,2590.0,2524.5,2525.3,2521.66,2521.66,2590.0
2023-07-19 12:25:00,2524.33,2524.33,2524.33,2524.33,121.0,2524.33,2524.33,2524.33,2524.33,121.0
2023-07-19 12:30:00,2526.18,2526.18,2524.68,2524.68,708.0,2526.18,2526.18,2524.68,2524.68,708.0
2023-07-19 12:35:00,2524.69,2524.83,2524.69,2524.83,213.0,2524.69,2524.83,2524.69,2524.83,213.0
2023-07-19 12:40:00,2524.64,2524.65,2524.64,2524.64,100.0,2524.64,2524.65,2524.64,2524.64,100.0
2023-07-19 12:45:00,2528.85,2530.91,2528.84,2530.9,770.0,2528.85,2530.91,2528.84,2530.9,770.0
2023-07-19 12:50:00,2528.86,2528.86,2528.86,2528.86,412.0,2528.86,2528.86,2528.86,2528.86,412.0
2023-07-19 12:55:00,2533.87,2533.88,2532.76,2533.61,500.0,2533.87,2533.88,2532.76,2533.61,500.0
2023-07-19 13:00:00,2533.48,2533.48,2533.48,2533.48,100.0,2533.48,2533.48,2533.48,2533.48,100.0
2023-07-19 13:05:00,2533.36,2533.37,2533.35,2533.37,200.0,2533.36,2533.37,2533.35,2533.37,200.0
2023-07-19 13:10:00,2536.07,2537.15,2534.79,2535.99,503.0,2536.07,2537.15,2534.79,2535.99,503.0
2023-07-19 13:15:00,2542.19,2542.19,2537.3,2538.17,470.0,2542.19,2542.19,2537.3,2538.17,470.0
2023-07-19 13:20:00,2536.41,2537.12,2535.18,2537.12,512.0,2536.41,2537.12,2535.18,2537.12,512.0
2023-07-19 13:25:00,2532.37,2532.37,2532.37,2532.37,100.0,2532.37,2532.37,2532.37,2532.37,100.0
2023-07-19 13:30:00,2532.64,2532.65,2532.64,2532.64,200.0,2532.64,2532.65,2532.64,2532.64,200.0
2023-07-19 13:35:00,2529.83,2531.21,2529.83,2531.21,200.0,2529.83,2531.21,2529.83,2531.21,200.0
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 13:45:00,2530.17,2530.17,2530.17,2530.17,0.0,2530.17,2530.17,2530.17,2530.17,0.0
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 13:55:00,2530.28,2530.28,2530.28,2530.28,0.0,2530.28,2530.28,2530.28,2530.28,0.0
2023-07-19 14:00:00,2527.46,2528.13,2520.01,2520.26,6423.0,2527.46,2528.13,2520.01,2520.26,6423.0
2023-07-19 14:05:00,2520.25,2520.41,2519.09,2519.78,500.0,2520.25,2520.41,2519.09,2519.78,500.0
2023-07-19 14:10:00,2516.47,2517.93,2514.43,2516.32,500.0,2516.47,2517.93,2514.43,2516.32,500.0
2023-07-19 14:15:00,2513.98,2515.6,2513.98,2515.32,700.0,2513.98,2515.6,2513.98,2515.32,700.0
2023-07-19 14:20:00,2520.71,2520.71,2517.35,2519.64,1860.0,2520.71,2520.71,2517.35,2519.64,1860.0
2023-07-19 14:25:00,2519.04,2519.04,2515.86,2515.86,653.0,2519.04,2519.04,2515.86,2515.86,653.0
2023-07-19 14:30:00,2515.86,2515.86,2515.86,2515.86,0.0,2515.86,2515.86,2515.86,2515.86,0.0
2023-07-19 14:35:00,2525.15,2525.45,2524.12,2524.13,376.0,2525.15,2525.45,2524.12,2524.13,376.0
2023-07-19 14:40:00,2526.62,2526.7,2522.79,2522.79,401.0,2526.62,2526.7,2522.79,2522.79,401.0
2023-07-19 14:45:00,2524.11,2525.98,2520.04,2520.05,2700.0,2524.11,2525.98,2520.04,2520.05,2700.0
2023-07-19 14:50:00,2520.08,2520.08,2517.85,2518.49,716.0,2520.08,2520.08,2517.85,2518.49,716.0
2023-07-19 14:55:00,2520.14,2521.21,2520.0,2520.5,6313.0,2520.14,2521.21,2520.0,2520.5,6313.0
2023-07-19 15:00:00,2520.14,2522.39,2518.68,2520.22,1200.0,2520.14,2522.39,2518.68,2520.22,1200.0
2023-07-19 15:05:00,2518.98,2520.12,2518.98,2519.53,945.0,2518.98,2520.12,2518.98,2519.53,945.0
2023-07-19 15:10:00,2519.13,2520.01,2519.13,2520.01,437.0,2519.13,2520.01,2519.13,2520.01,437.0
2023-07-19 15:15:00,2520.01,2520.01,2518.12,2518.12,306.0,2520.01,2520.01,2518.12,2518.12,306.0
2023-07-19 15:20:00,2518.12,2518.12,2518.12,2518.12,0.0,2518.12,2518.12,2518.12,2518.12,0.0
2023-07-19 15:25:00,2518.12,2518.12,2516.19,2516.19,700.0,2518.12,2518.12,2516.19,2516.19,700.0
2023-07-19 15:30:00,2512.67,2512.77,2507.68,2507.68,1065.0,2512.67,2512.77,2507.68,2507.68,1065.0
2023-07-19 15:35:00,2506.54,2507.71,2505.58,2506.64,1337.0,2506.54,2507.71,2505.58,2506.64,1337.0
2023-07-19 15:40:00,2507.71,2507.71,2506.52,2506.69,300.0,2507.71,2507.71,2506.52,2506.69,300.0
2023-07-19 15:45:00,2507.71,2510.12,2505.0,2506.15,1022.0,2507.71,2510.12,2505.0,2506.15,1022.0
2023-07-19 15:50:00,2508.5,2508.5,2504.68,2506.88,1000.0,2508.5,2508.5,2504.68,2506.88,1000.0
2023-07-19 15:55:00,2505.03,2512.99,2504.49,2506.15,5730.0,2505.03,2512.99,2504.49,2506.15,5730.0
2023-07-20 09:30:00,2483.27,2497.25,2468.17,2468.18,3913.0,2483.27,2497.25,2468.17,2468.18,3913.0
2023-07-20 09:35:00,2463.7,2463.71,2437.86,2447.28,6482.0,2463.7,2463.71,2437.86,2447.28,6482.0
2023-07-20 09:40:00,2442.18,2456.2,2442.17,2443.16,3760.0,2442.18,2456.2,2442.17,2443.16,3760.0
2023-07-20 09:45:00,2447.51,2449.99,2442.26,2449.99,1600.0,2447.51,2449.99,2442.26,2449.99,1600.0
2023-07-20 09:50:00,2448.27,2450.95,2447.26,2450.95,722.0,2448.27,2450.95,2447.26,2450.95,722.0
2023-07-20 09:55:00,2458.31,2466.72,2454.74,2465.0,3310.0,2458.31,2466.72,2454.74,2465.0,3310.0
2023-07-20 10:00:00,2460.55,2471.24,2459.85,2466.72,2688.0,2460.55,2471.24,2459.85,2466.72,2688.0
2023-07-20 10:05:00,2467.88,2467.88,2464.92,2466.04,300.0,2467.88,2467.88,2464.92,2466.04,300.0
2023-07-20 10:10:00,2466.0,2470.5,2466.0,2470.5,1026.0,2466.0,2470.5,2466.0,2470.5,1026.0
2023-07-20 10:15:00,2468.76,2468.76,2462.78,2462.79,300.0,2468.76,2468.76,2462.78,2462.79,300.0
2023-07-20 10:20:00,2464.84,2468.45,2462.83,2467.33,1100.0,2464.84,2468.45,2462.83,2467.33,1100.0
2023-07-20 10:25:00,2465.95,2465.95,2465.95,2465.95,100.0,2465.95,2465.95,2465.95,2465.95,100.0
2023-07-20 10:30:00,2466.37,2466.37,2463.34,2463.34,600.0,2466.37,2466.37,2463.34,2463.34,600.0
2023-07-20 10:35:00,2471.45,2471.45,2470.73,2470.73,813.0,2471.45,2471.45,2470.73,2470.73,813.0
2023-07-20 10:40:00,2470.44,2470.44,2465.1,2468.47,300.0,2470.44,2470.44,2465.1,2468.47,300.0
2023-07-20 10:45:00,2476.2,2476.2,2466.89,2466.89,300.0,2476.2,2476.2,2466.89,2466.89,300.0
2023-07-20 10:50:00,2463.73,2468.96,2463.73,2468.96,400.0,2463.73,2468.96,2463.73,2468.96,400.0
2023-07-20 10:55:00,2468.74,2468.75,2466.31,2466.31,200.0,2468.74,2468.75,2466.31,2466.31,200.0
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 11:05:00,2468.52,2468.52,2468.52,2468.52,0.0,2468.52,2468.52,2468.52,2468.52,0.0
2023-07-20 11:10:00,2463.3,2464.82,2460.07,2460.07,600.0,2463.3,2464.82,2460.07,2460.07,600.0
2023-07-20 11:15:00,2450.51,2462.57,2450.51,2459.66,805.0,2450.51,2462.57,2450.51,2459.66,805.0
2023-07-20 11:20:00,2456.26,2460.91,2456.26,2460.91,325.0,2456.26,2460.91,2456.26,2460.91,325.0
2023-07-20 11:25:00,2462.0,2462.0,2460.91,2460.91,200.0,2462.0,2462.0,2460.91,2460.91,200.0
2023-07-20 11:30:00,2463.99,2464.69,2463.98,2464.69,300.0,2463.99,2464.69,2463.98,2464.69,300.0
2023-07-20 11:35:00,2464.33,2468.0,2464.32,2468.0,200.0,2464.33,2468.0,2464.32,2468.0,200.0
2023-07-20 11:40:00,2473.15,2476.49,2473.0,2473.0,600.0,2473.15,2476.49,2473.0,2473.0,600.0
2023-07-20 11:45:00,2471.35,2471.35,2471.34,2471.35,100.0,2471.35,2471.35,2471.34,2471.35,100.0
2023-07-20 11:50:00,2471.62,2471.62,2465.51,2465.51,404.0,2471.62,2471.62,2465.51,2465.51,404.0
2023-07-20 11:55:00,2469.17,2469.17,2466.08,2466.08,607.0,2469.17,2469.17,2466.08,2466.08,607.0
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 12:05:00,2466.08,2466.08,2466.08,2466.08,0.0,2466.08,2466.08,2466.08,2466.08,0.0
2023-07-20 12:10:00,2466.35,2466.35,2466.34,2466.35,100.0,2466.35,2466.35,2466.34,2466.35,100.0
2023-07-20 12:15:00,2466.55,2466.55,2466.55,2466.55,100.0,2466.55,2466.55,2466.55,2466.55,100.0
2023-07-20 12:20:00,2466.64,2470.46,2466.64,2470.45,200.0,2466.64,2470.46,2466.64,2470.45,200.0
2023-07-20 12:25:00,2466.36,2466.42,2466.36,2466.36,614.0,2466.36,2466.42,2466.36,2466.36,614.0
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 12:35:00,2463.74,2463.74,2463.74,2463.74,0.0,2463.74,2463.74,2463.74,2463.74,0.0
2023-07-20 12:40:00,2463.74,2463.74,2463.74,2463.74,0.0,2463.74,2463.74,2463.74,2463.74,0.0
2023-07-20 12:45:00,2463.74,2463.74,2463.74,2463.74,0.0,2463.74,2463.74,2463.74,2463.74,0.0
2023-07-20 12:50:00,2454.83,2454.83,2450.0,2450.56,600.0,2454.83,2454.83,2450.0,2450.56,600.0
2023-07-20 12:55:00,2453.13,2454.96,2453.12,2453.37,317.0,2453.13,2454.96,2453.12,2453.37,317.0
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 13:05:00,2459.61,2459.61,2459.61,2459.61,0.0,2459.61,2459.61,2459.61,2459.61,0.0
2023-07-20 13:10:00,2461.77,2461.77,2458.13,2458.13,765.0,2461.77,2461.77,2458.13,2458.13,765.0
2023-07-20 13:15:00,2458.81,2458.81,2457.06,2457.06,629.0,2458.81,2458.81,2457.06,2457.06,629.0
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 13:25:00,2457.88,2457.88,2457.88,2457.88,0.0,2457.88,2457.88,2457.88,2457.88,0.0
2023-07-20 13:30:00,2458.34,2460.13,2451.57,2457.0,1622.0,2458.34,2460.13,2451.57,2457.0,1622.0
2023-07-20 13:35:00,2455.72,2457.16,2453.09,2456.37,4000.0,2455.72,2457.16,2453.09,2456.37,4000.0
2023-07-20 13:40:00,2457.36,2457.36,2451.57,2451.57,797.0,2457.36,2457.36,2451.57,2451.57,797.0
2023-07-20 13:45:00,2455.04,2457.0,2453.58,2457.0,2325.0,2455.04,2457.0,2453.58,2457.0,2325.0
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 13:55:00,2456.26,2456.26,2456.26,2456.26,0.0,2456.26,2456.26,2456.26,2456.26,0.0
2023-07-20 14:00:00,2464.82,2464.82,2464.81,2464.82,200.0,2464.82,2464.82,2464.81,2464.82,200.0
2023-07-20 14:05:00,2464.02,2464.02,2459.71,2459.71,800.0,2464.02,2464.02,2459.71,2459.71,800.0
2023-07-20 14:10:00,2459.71,2459.71,2459.71,2459.71,0.0,2459.71,2459.71,2459.71,2459.71,0.0
2023-07-20 14:15:00,2462.32,2462.32,2462.31,2462.32,100.0,2462.32,2462.32,2462.31,2462.32,100.0
2023-07-20 14:20:00,2461.58,2461.58,2460.47,2460.47,530.0,2461.58,2461.58,2460.47,2460.47,530.0
2023-07-20 14:25:00,2460.47,2460.47,2460.46,2460.47,150.0,2460.47,2460.47,2460.46,2460.47,150.0
2023-07-20 14:30:00,2460.47,2460.47,2460.47,2460.47,0.0,2460.47,2460.47,2460.47,2460.47,0.0
2023-07-20 14:35:00,2461.84,2461.84,2461.84,2461.84,100.0,2461.84,2461.84,2461.84,2461.84,100.0
2023-07-20 14:40:00,2461.84,2461.84,2461.84,2461.84,0.0,2461.84,2461.84,2461.84,2461.84,0.0
2023-07-20 14:45:00,2461.84,2461.84,2461.84,2461.84,100.0,2461.84,2461.84,2461.84,2461.84,100.0
2023-07-20 14:50:00,2461.6,2461.6,2461.6,2461.6,100.0,2461.6,2461.6,2461.6,2461.6,100.0
2023-07-20 14:55:00,2459.18,2459.21,2457.46,2458.0,1300.0,2459.18,2459.21,2457.46,2458.0,1300.0
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 15:05:00,2458.0,2458.0,2458.0,2458.0,0.0,2458.0,2458.0,2458.0,2458.0,0.0
2023-07-20 15:10:00,2458.4,2458.4,2458.4,2458.4,100.0,2458.4,2458.4,2458.4,2458.4,100.0
2023-07-20 15:15:00,2458.0,2458.37,2456.48,2458.01,2745.0,2458.0,2458.37,2456.48,2458.01,2745.0
2023-07-20 15:20:00,2457.54,2457.56,2456.03,2456.03,984.0,2457.54,2457.56,2456.03,2456.03,984.0
2023-07-20 15:25:00,2453.97,2453.97,2453.97,2453.97,459.0,2453.97,2453.97,2453.97,2453.97,459.0
2023-07-20 15:30:00,2455.55,2456.17,2454.59,2455.34,875.0,2455.55,2456.17,2454.59,2455.34,875.0
2023-07-20 15:35:00,2453.56,2453.56,2450.01,2452.65,500.0,2453.56,2453.56,2450.01,2452.65,500.0
2023-07-20 15:40:00,2452.41,2452.41,2452.41,2452.41,100.0,2452.41,2452.41,2452.41,2452.41,100.0
2023-07-20 15:45:00,2452.66,2452.66,2450.65,2451.6,1801.0,2452.66,2452.66,2450.65,2451.6,1801.0
2023-07-20 15:50:00,2451.6,2454.09,2451.06,2454.09,1871.0,2451.6,2454.09,2451.06,2454.09,1871.0
2023-07-20 15:55:00,2453.96,2461.85,2453.96,2461.57,7211.0,2453.96,2461.85,2453.96,2461.57,7211.0
2023-07-21 09:30:00,2465.5,2465.5,2453.77,2453.78,2076.0,2465.5,2465.5,2453.77,2453.78,2076.0
2023-07-21 09:35:00,2462.04,2463.09,2456.77,2463.09,900.0,2462.04,2463.09,2456.77,2463.09,900.0
2023-07-21 09:40:00,2463.09,2463.09,2463.09,2463.09,0.0,2463.09,2463.09,2463.09,2463.09,0.0
2023-07-21 09:45:00,2462.8,2462.8,2462.79,2462.8,100.0,2462.8,2462.8,2462.79,2462.8,100.0
2023-07-21 09:50:00,2467.18,2467.18,2467.17,2467.18,100.0,2467.18,2467.18,2467.17,2467.18,100.0
2023-07-21 09:55:00,2469.94,2470.25,2469.62,2470.25,302.0,2469.94,2470.25,2469.62,2470.25,302.0
2023-07-21 10:00:00,2468.6,2468.6,2468.6,2468.6,100.0,2468.6,2468.6,2468.6,2468.6,100.0
2023-07-21 10:05:00,2472.58,2472.58,2472.58,2472.58,100.0,2472.58,2472.58,2472.58,2472.58,100.0
2023-07-21 10:10:00,2472.58,2472.58,2472.58,2472.58,0.0,2472.58,2472.58,2472.58,2472.58,0.0
2023-07-21 10:15:00,2466.23,2466.23,2466.23,2466.23,100.0,2466.23,2466.23,2466.23,2466.23,100.0
2023-07-21 10:20:00,2466.23,2466.23,2466.23,2466.23,0.0,2466.23,2466.23,2466.23,2466.23,0.0
2023-07-21 10:25:00,2464.28,2464.28,2464.28,2464.28,100.0,2464.28,2464.28,2464.28,2464.28,100.0
2023-07-21 10:30:00,2465.4,2465.4,2465.4,2465.4,200.0,2465.4,2465.4,2465.4,2465.4,200.0
2023-07-21 10:35:00,2461.38,2461.38,2459.68,2461.18,400.0,2461.38,2461.38,2459.68,2461.18,400.0
2023-07-21 10:40:00,2461.18,2461.18,2461.18,2461.18,0.0,2461.18,2461.18,2461.18,2461.18,0.0
2023-07-21 10:45:00,2468.2,2468.2,2468.19,2468.2,100.0,2468.2,2468.2,2468.19,2468.2,100.0
2023-07-21 10:50:00,2468.2,2468.2,2468.2,2468.2,0.0,2468.2,2468.2,2468.2,2468.2,0.0
2023-07-21 10:55:00,2466.09,2466.56,2464.41,2464.46,400.0,2466.09,2466.56,2464.41,2464.46,400.0
2023-07-21 11:00:00,2464.46,2464.46,2464.46,2464.46,0.0,2464.46,2464.46,2464.46,2464.46,0.0
2023-07-21 11:05:00,2462.82,2465.9,2462.81,2465.9,268.0,2462.82,2465.9,2462.81,2465.9,268.0
2023-07-21 11:10:00,2459.66,2459.66,2459.65,2459.65,200.0,2459.66,2459.66,2459.65,2459.65,200.0
2023-07-21 11:15:00,2462.15,2462.15,2462.15,2462.15,100.0,2462.15,2462.15,2462.15,2462.15,100.0
2023-07-21 11:20:00,2458.54,2459.32,2458.5,2459.03,1049.0,2458.54,2459.32,2458.5,2459.03,1049.0
2023-07-21 11:25:00,2458.14,2458.5,2453.58,2453.59,1130.0,2458.14,2458.5,2453.58,2453.59,1130.0
2023-07-21 11:30:00,2454.45,2454.45,2454.45,2454.45,100.0,2454.45,2454.45,2454.45,2454.45,100.0
2023-07-21 11:35:00,2455.29,2455.29,2455.29,2455.29,100.0,2455.29,2455.29,2455.29,2455.29,100.0
2023-07-21 11:40:00,2458.5,2458.5,2451.77,2451.77,1005.0,2458.5,2458.5,2451.77,2451.77,1005.0
2023-07-21 11:45:00,2449.55,2450.94,2449.23,2449.53,1400.0,2449.55,2450.94,2449.23,2449.53,1400.0
2023-07-21 11:50:00,2451.01,2451.01,2447.31,2447.32,1603.0,2451.01,2451.01,2447.31,2447.32,1603.0
2023-07-21 11:55:00,2446.09,2453.54,2446.09,2451.89,863.0,2446.09,2453.54,2446.09,2451.89,863.0
2023-07-21 12:00:00,2453.93,2453.93,2453.51,2453.52,500.0,2453.93,2453.93,2453.51,2453.52,500.0
2023-07-21 12:05:00,2455.9,2455.9,2455.85,2455.85,201.0,2455.9,2455.9,2455.85,2455.85,201.0
2023-07-21 12:10:00,2455.85,2455.85,2455.85,2455.85,0.0,2455.85,2455.85,2455.85,2455.85,0.0
2023-07-21 12:15:00,2461.78,2461.78,2461.78,2461.78,100.0,2461.78,2461.78,2461.78,2461.78,100.0
2023-07-21 12:20:00,2461.78,2461.78,2461.78,2461.78,0.0,2461.78,2461.78,2461.78,2461.78,0.0
2023-07-21 12:25:00,2462.5,2462.5,2462.5,2462.5,100.0,2462.5,2462.5,2462.5,2462.5,100.0
2023-07-21 12:30:00,2457.76,2457.76,2457.14,2457.14,335.0,2457.76,2457.76,2457.14,2457.14,335.0
2023-07-21 12:35:00,2457.22,2458.88,2457.22,2458.88,200.0,2457.22,2458.88,2457.22,2458.88,200.0
2023-07-21 12:40:00,2458.88,2458.88,2458.88,2458.88,0.0,2458.88,2458.88,2458.88,2458.88,0.0
2023-07-21 12:45:00,2459.64,2460.0,2459.63,2460.0,200.0,2459.64,2460.0,2459.63,2460.0,200.0
2023-07-21 12:50:00,2457.32,2459.73,2457.32,2459.72,400.0,2457.32,2459.73,2457.32,2459.72,400.0
2023-07-21 12:55:00,2461.57,2461.57,2461.57,2461.57,100.0,2461.57,2461.57,2461.57,2461.57,100.0
2023-07-21 13:00:00,2461.57,2461.57,2461.57,2461.57,0.0,2461.57,2461.57,2461.57,2461.57,0.0
2023-07-21 13:05:00,2465.55,2465.74,2465.09,2465.09,700.0,2465.55,2465.74,2465.09,2465.09,700.0
2023-07-21 13:10:00,2465.1,2465.1,2465.1,2465.1,100.0,2465.1,2465.1,2465.1,2465.1,100.0
2023-07-21 13:15:00,2463.86,2464.97,2463.86,2464.97,200.0,2463.86,2464.97,2463.86,2464.97,200.0
2023-07-21 13:20:00,2463.91,2464.69,2463.45,2463.45,1206.0,2463.91,2464.69,2463.45,2463.45,1206.0
2023-07-21 13:25:00,2466.54,2466.54,2466.54,2466.54,100.0,2466.54,2466.54,2466.54,2466.54,100.0
2023-07-21 13:30:00,2465.43,2468.17,2465.43,2468.17,377.0,2465.43,2468.17,2465.43,2468.17,377.0
2023-07-21 13:35:00,2467.85,2469.0,2467.85,2469.0,200.0,2467.85,2469.0,2467.85,2469.0,200.0
2023-07-21 13:40:00,2469.08,2469.08,2469.07,2469.08,105.0,2469.08,2469.08,2469.07,2469.08,105.0
2023-07-21 13:45:00,2473.97,2473.97,2473.97,2473.97,100.0,2473.97,2473.97,2473.97,2473.97,100.0
2023-07-21 13:50:00,2473.97,2473.97,2473.97,2473.97,0.0,2473.97,2473.97,2473.97,2473.97,0.0
2023-07-21 13:55:00,2468.54,2471.39,2468.45,2471.39,700.0,2468.54,2471.39,2468.45,2471.39,700.0
2023-07-21 14:00:00,2472.55,2472.55,2472.55,2472.55,100.0,2472.55,2472.55,2472.55,2472.55,100.0
2023-07-21 14:05:00,2475.37,2475.77,2475.37,2475.77,200.0,2475.37,2475.77,2475.37,2475.77,200.0
2023-07-21 14:10:00,2475.47,2475.65,2474.23,2474.24,500.0,2475.47,2475.65,2474.23,2474.24,500.0
2023-07-21 14:15:00,2474.24,2474.24,2472.65,2472.65,1100.0,2474.24,2474.24,2472.65,2472.65,1100.0
2023-07-21 14:20:00,2474.95,2474.95,2472.34,2472.34,426.0,2474.95,2474.95,2472.34,2472.34,426.0
2023-07-21 14:25:00,2471.52,2472.63,2471.4,2472.57,1200.0,2471.52,2472.63,2471.4,2472.57,1200.0
2023-07-21 14:30:00,2472.57,2472.57,2469.77,2469.77,873.0,2472.57,2472.57,2469.77,2469.77,873.0
2023-07-21 14:35:00,2470.34,2470.34,2469.91,2469.91,200.0,2470.34,2470.34,2469.91,2469.91,200.0
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 14:45:00,2469.49,2469.49,2469.49,2469.49,0.0,2469.49,2469.49,2469.49,2469.49,0.0
2023-07-21 14:50:00,2471.46,2471.6,2471.44,2471.6,304.0,2471.46,2471.6,2471.44,2471.6,304.0
2023-07-21 14:55:00,2469.58,2472.94,2469.29,2471.59,949.0,2469.58,2472.94,2469.29,2471.59,949.0
2023-07-21 15:00:00,2472.78,2472.78,2470.01,2470.01,366.0,2472.78,2472.78,2470.01,2470.01,366.0
2023-07-21 15:05:00,2470.62,2470.62,2470.62,2470.62,100.0,2470.62,2470.62,2470.62,2470.62,100.0
2023-07-21 15:10:00,2471.74,2472.74,2471.5,2472.74,300.0,2471.74,2472.74,2471.5,2472.74,300.0
2023-07-21 15:15:00,2470.56,2473.36,2470.56,2473.11,1300.0,2470.56,2473.36,2470.56,2473.11,1300.0
2023-07-21 15:20:00,2472.24,2472.24,2470.53,2471.5,593.0,2472.24,2472.24,2470.53,2471.5,593.0
2023-07-21 15:25:00,2470.07,2470.43,2470.07,2470.43,321.0,2470.07,2470.43,2470.07,2470.43,321.0
2023-07-21 15:30:00,2470.49,2471.91,2470.06,2470.06,1000.0,2470.49,2471.91,2470.06,2470.06,1000.0
2023-07-21 15:35:00,2470.19,2470.2,2470.0,2470.0,300.0,2470.19,2470.2,2470.0,2470.0,300.0
2023-07-21 15:40:00,2470.0,2470.88,2465.75,2465.76,1023.0,2470.0,2470.88,2465.75,2465.76,1023.0
2023-07-21 15:45:00,2465.76,2466.71,2464.79,2466.71,531.0,2465.76,2466.71,2464.79,2466.71,531.0
2023-07-21 15:50:00,2464.46,2467.19,2461.82,2467.19,1218.0,2464.46,2467.19,2461.82,2467.19,1218.0
2023-07-21 15:55:00,2464.34,2466.12,2457.79,2458.09,5485.0,2464.34,2466.12,2457.79,2458.09,5485.0
2023-07-24 09:30:00,2459.5,2470.01,2455.24,2462.85,1759.0,2459.5,2470.01,2455.24,2462.85,1759.0
2023-07-24 09:35:00,2463.71,2463.71,2460.2,2460.2,280.0,2463.71,2463.71,2460.2,2460.2,280.0
2023-07-24 09:40:00,2464.3,2464.3,2464.3,2464.3,100.0,2464.3,2464.3,2464.3,2464.3,100.0
2023-07-24 09:45:00,2460.01,2460.01,2460.01,2460.01,100.0,2460.01,2460.01,2460.01,2460.01,100.0
2023-07-24 09:50:00,2461.05,2461.24,2458.63,2461.24,600.0,2461.05,2461.24,2458.63,2461.24,600.0
2023-07-24 09:55:00,2461.67,2461.71,2456.7,2459.58,1348.0,2461.67,2461.71,2456.7,2459.58,1348.0
2023-07-24 10:00:00,2453.42,2457.94,2446.87,2446.87,1623.0,2453.42,2457.94,2446.87,2446.87,1623.0
2023-07-24 10:05:00,2446.8,2446.97,2446.8,2446.97,367.0,2446.8,2446.97,2446.8,2446.97,367.0
2023-07-24 10:10:00,2452.04,2453.75,2452.04,2453.74,300.0,2452.04,2453.75,2452.04,2453.74,300.0
2023-07-24 10:15:00,2449.37,2455.71,2449.37,2455.71,402.0,2449.37,2455.71,2449.37,2455.71,402.0
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 10:25:00,2455.71,2455.71,2455.71,2455.71,0.0,2455.71,2455.71,2455.71,2455.71,0.0
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 10:35:00,2453.75,2453.75,2453.75,2453.75,0.0,2453.75,2453.75,2453.75,2453.75,0.0
2023-07-24 10:40:00,2453.75,2453.75,2453.75,2453.75,0.0,2453.75,2453.75,2453.75,2453.75,0.0
2023-07-24 10:45:00,2454.87,2454.87,2453.12,2453.21,300.0,2454.87,2454.87,2453.12,2453.21,300.0
2023-07-24 10:50:00,2453.33,2454.11,2453.33,2454.08,1053.0,2453.33,2454.11,2453.33,2454.08,1053.0
2023-07-24 10:55:00,2455.06,2458.0,2454.02,2456.83,913.0,2455.06,2458.0,2454.02,2456.83,913.0
2023-07-24 11:00:00,2457.99,2460.55,2456.2,2460.5,1800.0,2457.99,2460.55,2456.2,2460.5,1800.0
2023-07-24 11:05:00,2460.0,2465.69,2457.05,2465.68,1980.0,2460.0,2465.69,2457.05,2465.68,1980.0
2023-07-24 11:10:00,2465.12,2468.15,2465.12,2467.75,510.0,2465.12,2468.15,2465.12,2467.75,510.0
2023-07-24 11:15:00,2470.54,2473.95,2467.17,2467.17,906.0,2470.54,2473.95,2467.17,2467.17,906.0
2023-07-24 11:20:00,2467.17,2467.17,2467.17,2467.17,0.0,2467.17,2467.17,2467.17,2467.17,0.0
2023-07-24 11:25:00,2467.86,2467.86,2467.86,2467.86,110.0,2467.86,2467.86,2467.86,2467.86,110.0
2023-07-24 11:30:00,2466.0,2466.0,2465.0,2465.0,352.0,2466.0,2466.0,2465.0,2465.0,352.0
2023-07-24 11:35:00,2465.95,2466.99,2465.95,2466.99,200.0,2465.95,2466.99,2465.95,2466.99,200.0
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 11:45:00,2466.99,2466.99,2466.99,2466.99,0.0,2466.99,2466.99,2466.99,2466.99,0.0
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 11:55:00,2466.99,2466.99,2466.99,2466.99,0.0,2466.99,2466.99,2466.99,2466.99,0.0
2023-07-24 12:00:00,2470.21,2470.21,2470.21,2470.21,100.0,2470.21,2470.21,2470.21,2470.21,100.0
2023-07-24 12:05:00,2471.37,2471.38,2471.37,2471.37,249.0,2471.37,2471.38,2471.37,2471.37,249.0
2023-07-24 12:10:00,2470.73,2470.73,2470.73,2470.73,100.0,2470.73,2470.73,2470.73,2470.73,100.0
2023-07-24 12:15:00,2470.15,2470.15,2470.15,2470.15,100.0,2470.15,2470.15,2470.15,2470.15,100.0
2023-07-24 12:20:00,2471.1,2471.92,2471.1,2471.92,200.0,2471.1,2471.92,2471.1,2471.92,200.0
2023-07-24 12:25:00,2473.95,2475.0,2473.95,2475.0,478.0,2473.95,2475.0,2473.95,2475.0,478.0
2023-07-24 12:30:00,2474.45,2474.45,2474.44,2474.45,100.0,2474.45,2474.45,2474.44,2474.45,100.0
2023-07-24 12:35:00,2475.23,2475.23,2474.66,2474.66,300.0,2475.23,2475.23,2474.66,2474.66,300.0
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 12:45:00,2474.66,2474.66,2474.66,2474.66,0.0,2474.66,2474.66,2474.66,2474.66,0.0
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 12:55:00,2479.02,2479.02,2479.02,2479.02,0.0,2479.02,2479.02,2479.02,2479.02,0.0
2023-07-24 13:00:00,2479.02,2479.02,2479.02,2479.02,0.0,2479.02,2479.02,2479.02,2479.02,0.0
2023-07-24 13:05:00,2480.4,2480.4,2479.81,2479.81,200.0,2480.4,2480.4,2479.81,2479.81,200.0
2023-07-24 13:10:00,2479.81,2479.81,2479.81,2479.81,0.0,2479.81,2479.81,2479.81,2479.81,0.0
2023-07-24 13:15:00,2482.97,2482.97,2482.92,2482.97,300.0,2482.97,2482.97,2482.92,2482.97,300.0
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 13:25:00,2480.89,2480.89,2480.89,2480.89,0.0,2480.89,2480.89,2480.89,2480.89,0.0
2023-07-24 13:30:00,2485.0,2486.11,2485.0,2486.1,1717.0,2485.0,2486.11,2485.0,2486.1,1717.0
2023-07-24 13:35:00,2484.78,2484.78,2484.33,2484.33,389.0,2484.78,2484.78,2484.33,2484.33,389.0
2023-07-24 13:40:00,2485.27,2485.27,2485.27,2485.27,100.0,2485.27,2485.27,2485.27,2485.27,100.0
2023-07-24 13:45:00,2484.48,2484.48,2484.48,2484.48,100.0,2484.48,2484.48,2484.48,2484.48,100.0
2023-07-24 13:50:00,2484.48,2484.48,2484.48,2484.48,0.0,2484.48,2484.48,2484.48,2484.48,0.0
2023-07-24 13:55:00,2484.64,2484.64,2484.64,2484.64,100.0,2484.64,2484.64,2484.64,2484.64,100.0
2023-07-24 14:00:00,2484.66,2484.66,2482.83,2482.83,605.0,2484.66,2484.66,2482.83,2482.83,605.0
2023-07-24 14:05:00,2484.18,2485.34,2484.18,2485.34,300.0,2484.18,2485.34,2484.18,2485.34,300.0
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 14:15:00,2485.34,2485.34,2485.34,2485.34,0.0,2485.34,2485.34,2485.34,2485.34,0.0
2023-07-24 14:20:00,2484.52,2486.12,2483.65,2485.67,791.0,2484.52,2486.12,2483.65,2485.67,791.0
2023-07-24 14:25:00,2486.41,2486.41,2486.41,2486.41,100.0,2486.41,2486.41,2486.41,2486.41,100.0
2023-07-24 14:30:00,2486.41,2486.41,2486.41,2486.41,0.0,2486.41,2486.41,2486.41,2486.41,0.0
2023-07-24 14:35:00,2486.27,2486.32,2486.27,2486.32,200.0,2486.27,2486.32,2486.27,2486.32,200.0
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 14:45:00,2486.32,2486.32,2486.32,2486.32,0.0,2486.32,2486.32,2486.32,2486.32,0.0
2023-07-24 14:50:00,2485.33,2485.33,2485.27,2485.28,318.0,2485.33,2485.33,2485.27,2485.28,318.0
2023-07-24 14:55:00,2487.46,2488.81,2486.85,2488.81,500.0,2487.46,2488.81,2486.85,2488.81,500.0
2023-07-24 15:00:00,2488.81,2488.81,2488.81,2488.81,0.0,2488.81,2488.81,2488.81,2488.81,0.0
2023-07-24 15:05:00,2488.16,2490.0,2488.16,2490.0,900.0,2488.16,2490.0,2488.16,2490.0,900.0
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 15:15:00,2489.69,2489.69,2489.69,2489.69,0.0,2489.69,2489.69,2489.69,2489.69,0.0
2023-07-24 15:20:00,2489.69,2489.69,2489.69,2489.69,0.0,2489.69,2489.69,2489.69,2489.69,0.0
2023-07-24 15:25:00,2489.42,2489.42,2489.42,2489.42,100.0,2489.42,2489.42,2489.42,2489.42,100.0
2023-07-24 15:30:00,2488.2,2496.98,2488.2,2496.98,1128.0,2488.2,2496.98,2488.2,2496.98,1128.0
2023-07-24 15:35:00,2497.15,2497.15,2497.15,2497.15,100.0,2497.15,2497.15,2497.15,2497.15,100.0
2023-07-24 15:40:00,2497.36,2497.59,2496.15,2496.15,589.0,2497.36,2497.59,2496.15,2496.15,589.0
2023-07-24 15:45:00,2496.7,2496.89,2494.73,2495.53,1400.0,2496.7,2496.89,2494.73,2495.53,1400.0
2023-07-24 15:50:00,2491.64,2494.75,2491.64,2494.5,501.0,2491.64,2494.75,2491.64,2494.5,501.0
2023-07-24 15:55:00,2494.61,2497.1,2491.38,2495.61,2616.0,2494.61,2497.1,2491.38,2495.61,2616.0
2023-07-25 09:30:00,2478.42,2480.0,2478.42,2480.0,1734.0,2478.42,2480.0,2478.42,2480.0,1734.0
2023-07-25 09:35:00,2480.0,2480.0,2475.78,2476.36,500.0,2480.0,2480.0,2475.78,2476.36,500.0
2023-07-25 09:40:00,2483.39,2483.39,2483.39,2483.39,100.0,2483.39,2483.39,2483.39,2483.39,100.0
2023-07-25 09:45:00,2478.49,2478.49,2478.49,2478.49,100.0,2478.49,2478.49,2478.49,2478.49,100.0
2023-07-25 09:50:00,2467.47,2472.59,2467.46,2470.0,400.0,2467.47,2472.59,2467.46,2470.0,400.0
2023-07-25 09:55:00,2471.66,2471.66,2467.13,2470.52,400.0,2471.66,2471.66,2467.13,2470.52,400.0
2023-07-25 10:00:00,2474.5,2474.5,2474.5,2474.5,100.0,2474.5,2474.5,2474.5,2474.5,100.0
2023-07-25 10:05:00,2470.68,2470.68,2467.82,2467.83,200.0,2470.68,2470.68,2467.82,2467.83,200.0
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 10:15:00,2467.83,2467.83,2467.83,2467.83,0.0,2467.83,2467.83,2467.83,2467.83,0.0
2023-07-25 10:20:00,2474.98,2474.98,2474.98,2474.98,100.0,2474.98,2474.98,2474.98,2474.98,100.0
2023-07-25 10:25:00,2476.15,2476.15,2476.15,2476.15,100.0,2476.15,2476.15,2476.15,2476.15,100.0
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 10:35:00,2476.15,2476.15,2476.15,2476.15,0.0,2476.15,2476.15,2476.15,2476.15,0.0
2023-07-25 10:40:00,2476.99,2476.99,2476.92,2476.93,200.0,2476.99,2476.99,2476.92,2476.93,200.0
2023-07-25 10:45:00,2477.06,2483.76,2477.06,2482.0,2730.0,2477.06,2483.76,2477.06,2482.0,2730.0
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 10:55:00,2480.97,2480.97,2480.97,2480.97,0.0,2480.97,2480.97,2480.97,2480.97,0.0
2023-07-25 11:00:00,2480.97,2480.97,2480.97,2480.97,0.0,2480.97,2480.97,2480.97,2480.97,0.0
2023-07-25 11:05:00,2482.38,2486.36,2482.38,2486.36,700.0,2482.38,2486.36,2482.38,2486.36,700.0
2023-07-25 11:10:00,2487.63,2495.97,2484.69,2495.97,827.0,2487.63,2495.97,2484.69,2495.97,827.0
2023-07-25 11:15:00,2491.75,2491.75,2491.74,2491.75,100.0,2491.75,2491.75,2491.74,2491.75,100.0
2023-07-25 11:20:00,2495.38,2499.32,2495.38,2496.4,544.0,2495.38,2499.32,2495.38,2496.4,544.0
2023-07-25 11:25:00,2496.47,2496.48,2496.47,2496.47,115.0,2496.47,2496.48,2496.47,2496.47,115.0
2023-07-25 11:30:00,2496.95,2496.95,2492.0,2492.01,426.0,2496.95,2496.95,2492.0,2492.01,426.0
2023-07-25 11:35:00,2495.6,2495.6,2495.6,2495.6,100.0,2495.6,2495.6,2495.6,2495.6,100.0
2023-07-25 11:40:00,2495.6,2495.6,2495.6,2495.6,0.0,2495.6,2495.6,2495.6,2495.6,0.0
2023-07-25 11:45:00,2497.56,2500.0,2497.56,2500.0,1000.0,2497.56,2500.0,2497.56,2500.0,1000.0
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 11:55:00,2500.0,2500.0,2500.0,2500.0,0.0,2500.0,2500.0,2500.0,2500.0,0.0
2023-07-25 12:00:00,2501.02,2501.44,2498.05,2498.06,1054.0,2501.02,2501.44,2498.05,2498.06,1054.0
2023-07-25 12:05:00,2502.38,2502.38,2500.64,2500.66,390.0,2502.38,2502.38,2500.64,2500.66,390.0
2023-07-25 12:10:00,2503.24,2504.63,2503.24,2504.28,582.0,2503.24,2504.63,2503.24,2504.28,582.0
2023-07-25 12:15:00,2505.0,2509.88,2505.0,2509.71,1109.0,2505.0,2509.88,2505.0,2509.71,1109.0
2023-07-25 12:20:00,2504.59,2504.59,2504.58,2504.59,100.0,2504.59,2504.59,2504.58,2504.59,100.0
2023-07-25 12:25:00,2501.44,2501.44,2499.67,2500.56,300.0,2501.44,2501.44,2499.67,2500.56,300.0
2023-07-25 12:30:00,2500.56,2500.56,2500.56,2500.56,0.0,2500.56,2500.56,2500.56,2500.56,0.0
2023-07-25 12:35:00,2494.52,2494.52,2494.52,2494.52,100.0,2494.52,2494.52,2494.52,2494.52,100.0
2023-07-25 12:40:00,2494.78,2494.78,2494.78,2494.78,100.0,2494.78,2494.78,2494.78,2494.78,100.0
2023-07-25 12:45:00,2493.85,2493.85,2493.85,2493.85,128.0,2493.85,2493.85,2493.85,2493.85,128.0
2023-07-25 12:50:00,2493.85,2493.85,2493.85,2493.85,0.0,2493.85,2493.85,2493.85,2493.85,0.0
2023-07-25 12:55:00,2490.52,2490.52,2490.52,2490.52,100.0,2490.52,2490.52,2490.52,2490.52,100.0
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 13:05:00,2490.52,2490.52,2490.52,2490.52,0.0,2490.52,2490.52,2490.52,2490.52,0.0
2023-07-25 13:10:00,2490.52,2490.52,2490.52,2490.52,0.0,2490.52,2490.52,2490.52,2490.52,0.0
2023-07-25 13:15:00,2491.02,2491.02,2491.02,2491.02,112.0,2491.02,2491.02,2491.02,2491.02,112.0
2023-07-25 13:20:00,2503.32,2503.32,2497.13,2497.13,200.0,2503.32,2503.32,2497.13,2497.13,200.0
2023-07-25 13:25:00,2493.83,2497.18,2493.83,2497.18,700.0,2493.83,2497.18,2493.83,2497.18,700.0
2023-07-25 13:30:00,2497.18,2497.18,2497.18,2497.18,0.0,2497.18,2497.18,2497.18,2497.18,0.0
2023-07-25 13:35:00,2496.24,2496.24,2496.24,2496.24,100.0,2496.24,2496.24,2496.24,2496.24,100.0
2023-07-25 13:40:00,2500.66,2500.66,2500.66,2500.66,100.0,2500.66,2500.66,2500.66,2500.66,100.0
2023-07-25 13:45:00,2501.22,2503.57,2500.36,2501.93,2679.0,2501.22,2503.57,2500.36,2501.93,2679.0
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 13:55:00,2503.48,2503.48,2503.48,2503.48,0.0,2503.48,2503.48,2503.48,2503.48,0.0
2023-07-25 14:00:00,2506.89,2506.89,2506.88,2506.89,162.0,2506.89,2506.89,2506.88,2506.89,162.0
2023-07-25 14:05:00,2503.94,2503.94,2503.94,2503.94,100.0,2503.94,2503.94,2503.94,2503.94,100.0
2023-07-25 14:10:00,2501.28,2502.71,2494.1,2494.1,1400.0,2501.28,2502.71,2494.1,2494.1,1400.0
2023-07-25 14:15:00,2495.87,2495.87,2495.86,2495.87,200.0,2495.87,2495.87,2495.86,2495.87,200.0
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 14:25:00,2500.0,2500.0,2500.0,2500.0,0.0,2500.0,2500.0,2500.0,2500.0,0.0
2023-07-25 14:30:00,2501.37,2501.7,2500.0,2500.0,1578.0,2501.37,2501.7,2500.0,2500.0,1578.0
2023-07-25 14:35:00,2500.78,2502.66,2499.34,2499.34,841.0,2500.78,2502.66,2499.34,2499.34,841.0
2023-07-25 14:40:00,2497.58,2497.58,2497.58,2497.58,101.0,2497.58,2497.58,2497.58,2497.58,101.0
2023-07-25 14:45:00,2502.08,2502.49,2496.83,2502.49,400.0,2502.08,2502.49,2496.83,2502.49,400.0
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 14:55:00,2502.49,2502.49,2502.49,2502.49,0.0,2502.49,2502.49,2502.49,2502.49,0.0
2023-07-25 15:00:00,2503.42,2503.42,2503.42,2503.42,100.0,2503.42,2503.42,2503.42,2503.42,100.0
2023-07-25 15:05:00,2505.1,2505.1,2505.09,2505.1,100.0,2505.1,2505.1,2505.09,2505.1,100.0
2023-07-25 15:10:00,2504.78,2504.78,2504.77,2504.78,844.0,2504.78,2504.78,2504.77,2504.78,844.0
2023-07-25 15:15:00,2507.68,2507.68,2507.3,2507.3,200.0,2507.68,2507.68,2507.3,2507.3,200.0
2023-07-25 15:20:00,2508.83,2508.83,2504.41,2504.41,1258.0,2508.83,2508.83,2504.41,2504.41,1258.0
2023-07-25 15:25:00,2505.82,2505.82,2505.82,2505.82,100.0,2505.82,2505.82,2505.82,2505.82,100.0
2023-07-25 15:30:00,2507.73,2508.51,2507.72,2508.51,215.0,2507.73,2508.51,2507.72,2508.51,215.0
2023-07-25 15:35:00,2508.51,2510.35,2507.29,2509.03,892.0,2508.51,2510.35,2507.29,2509.03,892.0
2023-07-25 15:40:00,2509.37,2509.37,2507.32,2507.32,850.0,2509.37,2509.37,2507.32,2507.32,850.0
2023-07-25 15:45:00,2506.63,2508.25,2506.37,2506.64,800.0,2506.63,2508.25,2506.37,2506.64,800.0
2023-07-25 15:50:00,2505.92,2505.92,2501.61,2501.61,301.0,2505.92,2505.92,2501.61,2501.61,301.0
2023-07-25 15:55:00,2501.05,2505.04,2500.61,2505.01,2499.0,2501.05,2505.04,2500.61,2505.01,2499.0
2023-07-26 09:30:00,2501.22,2501.6,2500.0,2500.0,1043.0,2501.22,2501.6,2500.0,2500.0,1043.0
2023-07-26 09:35:00,2508.0,2508.0,2508.0,2508.0,100.0,2508.0,2508.0,2508.0,2508.0,100.0
2023-07-26 09:40:00,2508.0,2508.0,2508.0,2508.0,0.0,2508.0,2508.0,2508.0,2508.0,0.0
2023-07-26 09:45:00,2498.71,2498.71,2494.28,2494.28,300.0,2498.71,2498.71,2494.28,2494.28,300.0
2023-07-26 09:50:00,2484.74,2484.74,2484.74,2484.74,100.0,2484.74,2484.74,2484.74,2484.74,100.0
2023-07-26 09:55:00,2484.74,2484.74,2475.35,2482.85,565.0,2484.74,2484.74,2475.35,2482.85,565.0
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 10:05:00,2489.33,2489.33,2489.33,2489.33,0.0,2489.33,2489.33,2489.33,2489.33,0.0
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 10:15:00,2501.54,2501.54,2501.54,2501.54,0.0,2501.54,2501.54,2501.54,2501.54,0.0
2023-07-26 10:20:00,2500.76,2503.87,2500.76,2503.87,200.0,2500.76,2503.87,2500.76,2503.87,200.0
2023-07-26 10:25:00,2496.1,2496.1,2494.79,2494.79,400.0,2496.1,2496.1,2494.79,2494.79,400.0
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 10:35:00,2507.64,2507.64,2507.64,2507.64,0.0,2507.64,2507.64,2507.64,2507.64,0.0
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 10:45:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
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 10:55:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
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 11:05:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
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 11:15:00,2502.12,2502.12,2502.12,2502.12,0.0,2502.12,2502.12,2502.12,2502.12,0.0
2023-07-26 11:20:00,2499.43,2499.43,2498.84,2498.84,400.0,2499.43,2499.43,2498.84,2498.84,400.0
2023-07-26 11:25:00,2498.45,2498.45,2498.45,2498.45,100.0,2498.45,2498.45,2498.45,2498.45,100.0
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 11:35:00,2498.45,2498.45,2498.45,2498.45,0.0,2498.45,2498.45,2498.45,2498.45,0.0
2023-07-26 11:40:00,2498.45,2498.45,2498.45,2498.45,0.0,2498.45,2498.45,2498.45,2498.45,0.0
2023-07-26 11:45:00,2496.95,2496.95,2496.95,2496.95,300.0,2496.95,2496.95,2496.95,2496.95,300.0
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 11:55:00,2495.56,2495.56,2495.56,2495.56,0.0,2495.56,2495.56,2495.56,2495.56,0.0
2023-07-26 12:00:00,2497.61,2501.91,2497.6,2500.97,1400.0,2497.61,2501.91,2497.6,2500.97,1400.0
2023-07-26 12:05:00,2501.56,2501.56,2501.56,2501.56,100.0,2501.56,2501.56,2501.56,2501.56,100.0
2023-07-26 12:10:00,2502.97,2502.97,2498.99,2498.99,2140.0,2502.97,2502.97,2498.99,2498.99,2140.0
2023-07-26 12:15:00,2499.59,2500.95,2498.2,2500.87,1283.0,2499.59,2500.95,2498.2,2500.87,1283.0
2023-07-26 12:20:00,2499.01,2499.01,2499.01,2499.01,100.0,2499.01,2499.01,2499.01,2499.01,100.0
2023-07-26 12:25:00,2504.15,2504.15,2504.15,2504.15,400.0,2504.15,2504.15,2504.15,2504.15,400.0
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 12:35:00,2503.62,2503.62,2503.62,2503.62,0.0,2503.62,2503.62,2503.62,2503.62,0.0
2023-07-26 12:40:00,2501.08,2501.08,2499.0,2499.0,500.0,2501.08,2501.08,2499.0,2499.0,500.0
2023-07-26 12:45:00,2498.6,2498.6,2498.59,2498.6,100.0,2498.6,2498.6,2498.59,2498.6,100.0
2023-07-26 12:50:00,2498.6,2498.6,2498.6,2498.6,0.0,2498.6,2498.6,2498.6,2498.6,0.0
2023-07-26 12:55:00,2498.65,2500.0,2498.65,2500.0,697.0,2498.65,2500.0,2498.65,2500.0,697.0
2023-07-26 13:00:00,2499.54,2499.54,2499.07,2499.08,300.0,2499.54,2499.54,2499.07,2499.08,300.0
2023-07-26 13:05:00,2500.0,2500.0,2498.96,2498.96,200.0,2500.0,2500.0,2498.96,2498.96,200.0
2023-07-26 13:10:00,2499.49,2499.49,2497.75,2499.33,600.0,2499.49,2499.49,2497.75,2499.33,600.0
2023-07-26 13:15:00,2499.64,2499.8,2498.38,2499.8,300.0,2499.64,2499.8,2498.38,2499.8,300.0
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 13:25:00,2499.44,2499.44,2499.44,2499.44,0.0,2499.44,2499.44,2499.44,2499.44,0.0
2023-07-26 13:30:00,2500.0,2500.0,2497.67,2497.67,400.0,2500.0,2500.0,2497.67,2497.67,400.0
2023-07-26 13:35:00,2495.58,2499.68,2495.58,2499.68,200.0,2495.58,2499.68,2495.58,2499.68,200.0
2023-07-26 13:40:00,2497.44,2497.44,2496.96,2496.96,200.0,2497.44,2497.44,2496.96,2496.96,200.0
2023-07-26 13:45:00,2495.86,2499.53,2495.86,2499.53,339.0,2495.86,2499.53,2495.86,2499.53,339.0
2023-07-26 13:50:00,2501.24,2501.24,2501.24,2501.24,143.0,2501.24,2501.24,2501.24,2501.24,143.0
2023-07-26 13:55:00,2500.0,2500.0,2500.0,2500.0,100.0,2500.0,2500.0,2500.0,2500.0,100.0
2023-07-26 14:00:00,2497.36,2498.76,2497.07,2498.13,1200.0,2497.36,2498.76,2497.07,2498.13,1200.0
2023-07-26 14:05:00,2494.42,2499.19,2494.42,2499.18,225.0,2494.42,2499.19,2494.42,2499.18,225.0
2023-07-26 14:10:00,2499.44,2500.94,2498.31,2498.32,300.0,2499.44,2500.94,2498.31,2498.32,300.0
2023-07-26 14:15:00,2501.06,2501.06,2501.06,2501.06,100.0,2501.06,2501.06,2501.06,2501.06,100.0
2023-07-26 14:20:00,2498.07,2498.07,2498.07,2498.07,100.0,2498.07,2498.07,2498.07,2498.07,100.0
2023-07-26 14:25:00,2500.18,2500.18,2500.18,2500.18,200.0,2500.18,2500.18,2500.18,2500.18,200.0
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 14:35:00,2502.22,2502.22,2502.22,2502.22,0.0,2502.22,2502.22,2502.22,2502.22,0.0
2023-07-26 14:40:00,2503.07,2503.07,2503.07,2503.07,100.0,2503.07,2503.07,2503.07,2503.07,100.0
2023-07-26 14:45:00,2502.05,2502.05,2500.0,2500.0,637.0,2502.05,2502.05,2500.0,2500.0,637.0
2023-07-26 14:50:00,2501.37,2501.37,2501.36,2501.37,100.0,2501.37,2501.37,2501.36,2501.37,100.0
2023-07-26 14:55:00,2501.62,2503.0,2501.53,2503.0,448.0,2501.62,2503.0,2501.53,2503.0,448.0
2023-07-26 15:00:00,2503.16,2503.17,2497.52,2497.52,200.0,2503.16,2503.17,2497.52,2497.52,200.0
2023-07-26 15:05:00,2497.05,2497.05,2495.68,2495.77,325.0,2497.05,2497.05,2495.68,2495.77,325.0
2023-07-26 15:10:00,2495.7,2495.7,2493.38,2493.39,200.0,2495.7,2495.7,2493.38,2493.39,200.0
2023-07-26 15:15:00,2492.74,2492.74,2492.73,2492.74,100.0,2492.74,2492.74,2492.73,2492.74,100.0
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 15:25:00,2489.09,2489.09,2489.09,2489.09,0.0,2489.09,2489.09,2489.09,2489.09,0.0
2023-07-26 15:30:00,2489.09,2489.09,2489.09,2489.09,0.0,2489.09,2489.09,2489.09,2489.09,0.0
2023-07-26 15:35:00,2487.29,2488.09,2487.28,2488.09,200.0,2487.29,2488.09,2487.28,2488.09,200.0
2023-07-26 15:40:00,2490.65,2491.79,2490.65,2491.79,200.0,2490.65,2491.79,2490.65,2491.79,200.0
2023-07-26 15:45:00,2493.21,2493.21,2493.21,2493.21,100.0,2493.21,2493.21,2493.21,2493.21,100.0
2023-07-26 15:50:00,2492.46,2493.3,2492.46,2493.3,600.0,2492.46,2493.3,2492.46,2493.3,600.0
2023-07-26 15:55:00,2491.64,2495.9,2490.43,2492.72,7175.0,2491.64,2495.9,2490.43,2492.72,7175.0
2023-07-27 09:30:00,2454.41,2488.54,2454.41,2463.29,5529.0,2454.41,2488.54,2454.41,2463.29,5529.0
2023-07-27 09:35:00,2472.24,2472.24,2446.0,2456.41,2395.0,2472.24,2472.24,2446.0,2456.41,2395.0
2023-07-27 09:40:00,2456.68,2456.69,2456.68,2456.68,100.0,2456.68,2456.69,2456.68,2456.68,100.0
2023-07-27 09:45:00,2457.41,2463.0,2456.42,2463.0,1519.0,2457.41,2463.0,2456.42,2463.0,1519.0
2023-07-27 09:50:00,2460.74,2460.74,2451.5,2451.5,1072.0,2460.74,2460.74,2451.5,2451.5,1072.0
2023-07-27 09:55:00,2453.31,2453.31,2450.58,2450.58,300.0,2453.31,2453.31,2450.58,2450.58,300.0
2023-07-27 10:00:00,2461.76,2461.76,2448.68,2448.68,500.0,2461.76,2461.76,2448.68,2448.68,500.0
2023-07-27 10:05:00,2444.27,2448.51,2443.89,2445.99,1824.0,2444.27,2448.51,2443.89,2445.99,1824.0
2023-07-27 10:10:00,2445.51,2450.08,2440.8,2450.08,800.0,2445.51,2450.08,2440.8,2450.08,800.0
2023-07-27 10:15:00,2445.01,2448.64,2445.01,2448.64,200.0,2445.01,2448.64,2445.01,2448.64,200.0
2023-07-27 10:20:00,2445.53,2448.27,2445.53,2448.27,200.0,2445.53,2448.27,2445.53,2448.27,200.0
2023-07-27 10:25:00,2451.36,2451.98,2447.85,2451.96,805.0,2451.36,2451.98,2447.85,2451.96,805.0
2023-07-27 10:30:00,2455.66,2462.8,2455.66,2460.0,1125.0,2455.66,2462.8,2455.66,2460.0,1125.0
2023-07-27 10:35:00,2456.49,2457.63,2456.49,2457.63,200.0,2456.49,2457.63,2456.49,2457.63,200.0
2023-07-27 10:40:00,2459.16,2459.16,2459.16,2459.16,100.0,2459.16,2459.16,2459.16,2459.16,100.0
2023-07-27 10:45:00,2460.35,2460.35,2460.35,2460.35,100.0,2460.35,2460.35,2460.35,2460.35,100.0
2023-07-27 10:50:00,2457.73,2461.15,2457.73,2459.5,300.0,2457.73,2461.15,2457.73,2459.5,300.0
2023-07-27 10:55:00,2460.62,2460.62,2456.11,2456.11,400.0,2460.62,2460.62,2456.11,2456.11,400.0
2023-07-27 11:00:00,2456.03,2456.25,2450.95,2450.95,784.0,2456.03,2456.25,2450.95,2450.95,784.0
2023-07-27 11:05:00,2450.18,2450.18,2448.76,2448.76,300.0,2450.18,2450.18,2448.76,2448.76,300.0
2023-07-27 11:10:00,2445.18,2447.68,2445.03,2447.68,700.0,2445.18,2447.68,2445.03,2447.68,700.0
2023-07-27 11:15:00,2453.63,2453.63,2453.63,2453.63,100.0,2453.63,2453.63,2453.63,2453.63,100.0
2023-07-27 11:20:00,2454.8,2454.8,2452.53,2452.53,200.0,2454.8,2454.8,2452.53,2452.53,200.0
2023-07-27 11:25:00,2452.51,2452.51,2452.51,2452.51,100.0,2452.51,2452.51,2452.51,2452.51,100.0
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 11:35:00,2446.07,2446.07,2446.07,2446.07,0.0,2446.07,2446.07,2446.07,2446.07,0.0
2023-07-27 11:40:00,2454.42,2454.42,2454.42,2454.42,100.0,2454.42,2454.42,2454.42,2454.42,100.0
2023-07-27 11:45:00,2452.68,2453.83,2448.47,2453.83,515.0,2452.68,2453.83,2448.47,2453.83,515.0
2023-07-27 11:50:00,2453.83,2453.83,2453.83,2453.83,0.0,2453.83,2453.83,2453.83,2453.83,0.0
2023-07-27 11:55:00,2455.28,2455.28,2451.61,2451.62,400.0,2455.28,2455.28,2451.61,2451.62,400.0
2023-07-27 12:00:00,2453.89,2453.89,2453.89,2453.89,200.0,2453.89,2453.89,2453.89,2453.89,200.0
2023-07-27 12:05:00,2453.91,2453.92,2448.74,2448.74,500.0,2453.91,2453.92,2448.74,2448.74,500.0
2023-07-27 12:10:00,2448.74,2448.74,2448.74,2448.74,0.0,2448.74,2448.74,2448.74,2448.74,0.0
2023-07-27 12:15:00,2454.61,2459.38,2454.6,2459.38,721.0,2454.61,2459.38,2454.6,2459.38,721.0
2023-07-27 12:20:00,2459.85,2462.02,2455.54,2461.7,400.0,2459.85,2462.02,2455.54,2461.7,400.0
2023-07-27 12:25:00,2464.63,2465.28,2464.5,2465.28,300.0,2464.63,2465.28,2464.5,2465.28,300.0
2023-07-27 12:30:00,2469.16,2469.46,2464.14,2464.87,3069.0,2469.16,2469.46,2464.14,2464.87,3069.0
2023-07-27 12:35:00,2464.79,2464.79,2464.78,2464.79,100.0,2464.79,2464.79,2464.78,2464.79,100.0
2023-07-27 12:40:00,2466.19,2469.2,2466.19,2469.2,287.0,2466.19,2469.2,2466.19,2469.2,287.0
2023-07-27 12:45:00,2468.47,2469.98,2468.46,2468.81,500.0,2468.47,2469.98,2468.46,2468.81,500.0
2023-07-27 12:50:00,2470.19,2471.43,2469.67,2471.43,517.0,2470.19,2471.43,2469.67,2471.43,517.0
2023-07-27 12:55:00,2470.26,2470.26,2468.51,2468.51,300.0,2470.26,2470.26,2468.51,2468.51,300.0
2023-07-27 13:00:00,2468.51,2468.51,2468.51,2468.51,0.0,2468.51,2468.51,2468.51,2468.51,0.0
2023-07-27 13:05:00,2470.18,2473.29,2465.85,2465.85,300.0,2470.18,2473.29,2465.85,2465.85,300.0
2023-07-27 13:10:00,2465.85,2465.85,2465.85,2465.85,0.0,2465.85,2465.85,2465.85,2465.85,0.0
2023-07-27 13:15:00,2471.69,2472.36,2470.6,2472.36,400.0,2471.69,2472.36,2470.6,2472.36,400.0
2023-07-27 13:20:00,2469.48,2471.44,2469.48,2470.0,682.0,2469.48,2471.44,2469.48,2470.0,682.0
2023-07-27 13:25:00,2469.06,2471.0,2465.66,2465.66,719.0,2469.06,2471.0,2465.66,2465.66,719.0
2023-07-27 13:30:00,2470.17,2470.17,2470.17,2470.17,100.0,2470.17,2470.17,2470.17,2470.17,100.0
2023-07-27 13:35:00,2468.26,2468.26,2468.25,2468.26,102.0,2468.26,2468.26,2468.25,2468.26,102.0
2023-07-27 13:40:00,2469.26,2469.5,2469.26,2469.5,1000.0,2469.26,2469.5,2469.26,2469.5,1000.0
2023-07-27 13:45:00,2470.15,2470.15,2470.15,2470.15,100.0,2470.15,2470.15,2470.15,2470.15,100.0
2023-07-27 13:50:00,2473.48,2473.48,2473.48,2473.48,100.0,2473.48,2473.48,2473.48,2473.48,100.0
2023-07-27 13:55:00,2471.63,2471.63,2468.97,2468.97,210.0,2471.63,2471.63,2468.97,2468.97,210.0
2023-07-27 14:00:00,2471.97,2473.98,2471.97,2472.69,400.0,2471.97,2473.98,2471.97,2472.69,400.0
2023-07-27 14:05:00,2471.77,2471.98,2468.7,2468.7,300.0,2471.77,2471.98,2468.7,2468.7,300.0
2023-07-27 14:10:00,2465.84,2465.84,2465.29,2465.29,200.0,2465.84,2465.84,2465.29,2465.29,200.0
2023-07-27 14:15:00,2464.35,2464.51,2463.25,2464.51,1004.0,2464.35,2464.51,2463.25,2464.51,1004.0
2023-07-27 14:20:00,2464.22,2464.88,2462.27,2462.27,500.0,2464.22,2464.88,2462.27,2462.27,500.0
2023-07-27 14:25:00,2461.1,2461.17,2460.78,2461.17,700.0,2461.1,2461.17,2460.78,2461.17,700.0
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 14:35:00,2461.17,2461.17,2461.17,2461.17,0.0,2461.17,2461.17,2461.17,2461.17,0.0
2023-07-27 14:40:00,2460.03,2460.03,2460.03,2460.03,100.0,2460.03,2460.03,2460.03,2460.03,100.0
2023-07-27 14:45:00,2457.79,2459.17,2456.31,2456.31,1000.0,2457.79,2459.17,2456.31,2456.31,1000.0
2023-07-27 14:50:00,2456.49,2456.49,2456.49,2456.49,100.0,2456.49,2456.49,2456.49,2456.49,100.0
2023-07-27 14:55:00,2457.52,2457.52,2455.84,2455.84,200.0,2457.52,2457.52,2455.84,2455.84,200.0
2023-07-27 15:00:00,2455.84,2455.84,2455.84,2455.84,0.0,2455.84,2455.84,2455.84,2455.84,0.0
2023-07-27 15:05:00,2457.72,2457.72,2457.72,2457.72,100.0,2457.72,2457.72,2457.72,2457.72,100.0
2023-07-27 15:10:00,2459.86,2459.86,2459.78,2459.78,200.0,2459.86,2459.86,2459.78,2459.78,200.0
2023-07-27 15:15:00,2458.13,2459.98,2458.12,2459.04,710.0,2458.13,2459.98,2458.12,2459.04,710.0
2023-07-27 15:20:00,2460.22,2460.22,2459.16,2459.83,379.0,2460.22,2460.22,2459.16,2459.83,379.0
2023-07-27 15:25:00,2457.96,2457.96,2456.64,2456.64,300.0,2457.96,2457.96,2456.64,2456.64,300.0
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 15:35:00,2455.81,2455.81,2455.81,2455.81,0.0,2455.81,2455.81,2455.81,2455.81,0.0
2023-07-27 15:40:00,2455.63,2456.56,2452.68,2452.68,1658.0,2455.63,2456.56,2452.68,2452.68,1658.0
2023-07-27 15:45:00,2450.2,2450.87,2445.77,2446.69,1903.0,2450.2,2450.87,2445.77,2446.69,1903.0
2023-07-27 15:50:00,2446.95,2448.3,2444.99,2445.04,1893.0,2446.95,2448.3,2444.99,2445.04,1893.0
2023-07-27 15:55:00,2443.76,2447.05,2440.58,2446.93,4667.0,2443.76,2447.05,2440.58,2446.93,4667.0
2023-07-28 09:30:00,2456.99,2476.63,2456.99,2473.49,1486.0,2456.99,2476.63,2456.99,2473.49,1486.0
2023-07-28 09:35:00,2472.2,2472.2,2472.2,2472.2,100.0,2472.2,2472.2,2472.2,2472.2,100.0
2023-07-28 09:40:00,2472.2,2472.2,2472.2,2472.2,0.0,2472.2,2472.2,2472.2,2472.2,0.0
2023-07-28 09:45:00,2474.12,2475.0,2474.12,2475.0,220.0,2474.12,2475.0,2474.12,2475.0,220.0
2023-07-28 09:50:00,2473.81,2480.98,2473.8,2480.98,300.0,2473.81,2480.98,2473.8,2480.98,300.0
2023-07-28 09:55:00,2466.64,2467.57,2466.44,2467.57,680.0,2466.64,2467.57,2466.44,2467.57,680.0
2023-07-28 10:00:00,2479.71,2483.09,2472.03,2481.21,1192.0,2479.71,2483.09,2472.03,2481.21,1192.0
2023-07-28 10:05:00,2472.42,2472.42,2472.03,2472.03,362.0,2472.42,2472.42,2472.03,2472.03,362.0
2023-07-28 10:10:00,2478.37,2478.6,2472.7,2472.7,418.0,2478.37,2478.6,2472.7,2472.7,418.0
2023-07-28 10:15:00,2477.22,2477.22,2477.22,2477.22,200.0,2477.22,2477.22,2477.22,2477.22,200.0
2023-07-28 10:20:00,2481.64,2481.64,2481.64,2481.64,100.0,2481.64,2481.64,2481.64,2481.64,100.0
2023-07-28 10:25:00,2481.66,2481.66,2481.66,2481.66,100.0,2481.66,2481.66,2481.66,2481.66,100.0
2023-07-28 10:30:00,2478.51,2478.51,2478.31,2478.31,207.0,2478.51,2478.51,2478.31,2478.31,207.0
2023-07-28 10:35:00,2480.0,2480.0,2480.0,2480.0,199.0,2480.0,2480.0,2480.0,2480.0,199.0
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 10:45:00,2480.0,2480.0,2480.0,2480.0,0.0,2480.0,2480.0,2480.0,2480.0,0.0
2023-07-28 10:50:00,2491.29,2491.29,2491.29,2491.29,100.0,2491.29,2491.29,2491.29,2491.29,100.0
2023-07-28 10:55:00,2485.69,2486.09,2485.2,2485.2,500.0,2485.69,2486.09,2485.2,2485.2,500.0
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 11:05:00,2481.41,2481.41,2481.41,2481.41,0.0,2481.41,2481.41,2481.41,2481.41,0.0
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 11:15:00,2485.0,2485.0,2485.0,2485.0,0.0,2485.0,2485.0,2485.0,2485.0,0.0
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 11:25:00,2483.99,2483.99,2483.99,2483.99,0.0,2483.99,2483.99,2483.99,2483.99,0.0
2023-07-28 11:30:00,2483.99,2483.99,2483.99,2483.99,0.0,2483.99,2483.99,2483.99,2483.99,0.0
2023-07-28 11:35:00,2483.99,2483.99,2483.99,2483.99,0.0,2483.99,2483.99,2483.99,2483.99,0.0
2023-07-28 11:40:00,2481.87,2481.87,2481.87,2481.87,100.0,2481.87,2481.87,2481.87,2481.87,100.0
2023-07-28 11:45:00,2485.04,2485.04,2480.88,2480.88,200.0,2485.04,2485.04,2480.88,2480.88,200.0
2023-07-28 11:50:00,2480.88,2480.88,2480.88,2480.88,0.0,2480.88,2480.88,2480.88,2480.88,0.0
2023-07-28 11:55:00,2482.37,2482.37,2482.37,2482.37,424.0,2482.37,2482.37,2482.37,2482.37,424.0
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 12:05:00,2482.37,2482.37,2482.37,2482.37,0.0,2482.37,2482.37,2482.37,2482.37,0.0
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 12:15:00,2484.0,2484.0,2484.0,2484.0,0.0,2484.0,2484.0,2484.0,2484.0,0.0
2023-07-28 12:20:00,2484.0,2484.0,2484.0,2484.0,0.0,2484.0,2484.0,2484.0,2484.0,0.0
2023-07-28 12:25:00,2484.0,2484.0,2484.0,2484.0,0.0,2484.0,2484.0,2484.0,2484.0,0.0
2023-07-28 12:30:00,2487.88,2487.88,2487.88,2487.88,100.0,2487.88,2487.88,2487.88,2487.88,100.0
2023-07-28 12:35:00,2488.16,2488.16,2488.16,2488.16,100.0,2488.16,2488.16,2488.16,2488.16,100.0
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 12:45:00,2488.16,2488.16,2488.16,2488.16,0.0,2488.16,2488.16,2488.16,2488.16,0.0
2023-07-28 12:50:00,2486.6,2488.32,2483.23,2483.23,1700.0,2486.6,2488.32,2483.23,2483.23,1700.0
2023-07-28 12:55:00,2483.68,2484.17,2483.0,2484.17,517.0,2483.68,2484.17,2483.0,2484.17,517.0
2023-07-28 13:00:00,2482.44,2482.44,2482.44,2482.44,200.0,2482.44,2482.44,2482.44,2482.44,200.0
2023-07-28 13:05:00,2481.01,2481.01,2479.61,2479.61,400.0,2481.01,2481.01,2479.61,2479.61,400.0
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 13:15:00,2483.0,2483.0,2483.0,2483.0,0.0,2483.0,2483.0,2483.0,2483.0,0.0
2023-07-28 13:20:00,2481.43,2481.61,2481.43,2481.61,200.0,2481.43,2481.61,2481.43,2481.61,200.0
2023-07-28 13:25:00,2482.56,2482.56,2479.27,2479.27,300.0,2482.56,2482.56,2479.27,2479.27,300.0
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 13:35:00,2479.76,2479.76,2479.76,2479.76,0.0,2479.76,2479.76,2479.76,2479.76,0.0
2023-07-28 13:40:00,2479.27,2479.27,2479.27,2479.27,100.0,2479.27,2479.27,2479.27,2479.27,100.0
2023-07-28 13:45:00,2479.31,2479.33,2478.93,2479.33,352.0,2479.31,2479.33,2478.93,2479.33,352.0
2023-07-28 13:50:00,2480.43,2480.43,2477.71,2477.73,800.0,2480.43,2480.43,2477.71,2477.73,800.0
2023-07-28 13:55:00,2477.73,2477.73,2477.73,2477.73,100.0,2477.73,2477.73,2477.73,2477.73,100.0
2023-07-28 14:00:00,2477.73,2477.73,2477.73,2477.73,0.0,2477.73,2477.73,2477.73,2477.73,0.0
2023-07-28 14:05:00,2480.94,2481.89,2480.8,2480.8,600.0,2480.94,2481.89,2480.8,2480.8,600.0
2023-07-28 14:10:00,2483.6,2483.6,2479.78,2479.78,361.0,2483.6,2483.6,2479.78,2479.78,361.0
2023-07-28 14:15:00,2481.52,2482.71,2481.52,2482.71,200.0,2481.52,2482.71,2481.52,2482.71,200.0
2023-07-28 14:20:00,2482.56,2482.56,2482.56,2482.56,100.0,2482.56,2482.56,2482.56,2482.56,100.0
2023-07-28 14:25:00,2484.99,2484.99,2481.66,2481.66,300.0,2484.99,2484.99,2481.66,2481.66,300.0
2023-07-28 14:30:00,2483.27,2483.38,2483.27,2483.33,400.0,2483.27,2483.38,2483.27,2483.33,400.0
2023-07-28 14:35:00,2482.0,2482.0,2479.14,2479.14,700.0,2482.0,2482.0,2479.14,2479.14,700.0
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 14:45:00,2479.14,2479.14,2479.14,2479.14,0.0,2479.14,2479.14,2479.14,2479.14,0.0
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 14:55:00,2479.14,2479.14,2479.14,2479.14,0.0,2479.14,2479.14,2479.14,2479.14,0.0
2023-07-28 15:00:00,2480.39,2481.62,2480.09,2480.09,600.0,2480.39,2481.62,2480.09,2480.09,600.0
2023-07-28 15:05:00,2481.45,2481.66,2481.45,2481.66,200.0,2481.45,2481.66,2481.45,2481.66,200.0
2023-07-28 15:10:00,2482.97,2483.26,2482.96,2483.26,200.0,2482.97,2483.26,2482.96,2483.26,200.0
2023-07-28 15:15:00,2482.32,2484.39,2482.06,2483.83,600.0,2482.32,2484.39,2482.06,2483.83,600.0
2023-07-28 15:20:00,2483.38,2483.38,2483.37,2483.38,100.0,2483.38,2483.38,2483.37,2483.38,100.0
2023-07-28 15:25:00,2485.29,2485.29,2483.73,2483.74,495.0,2485.29,2485.29,2483.73,2483.74,495.0
2023-07-28 15:30:00,2482.01,2482.01,2482.01,2482.01,400.0,2482.01,2482.01,2482.01,2482.01,400.0
2023-07-28 15:35:00,2480.01,2480.01,2477.64,2477.64,700.0,2480.01,2480.01,2477.64,2477.64,700.0
2023-07-28 15:40:00,2478.45,2478.46,2475.68,2477.43,622.0,2478.45,2478.46,2475.68,2477.43,622.0
2023-07-28 15:45:00,2478.08,2478.16,2476.07,2478.16,400.0,2478.08,2478.16,2476.07,2478.16,400.0
2023-07-28 15:50:00,2477.89,2482.72,2477.89,2482.72,300.0,2477.89,2482.72,2477.89,2482.72,300.0
2023-07-28 15:55:00,2483.17,2483.87,2479.14,2479.14,2311.0,2483.17,2483.87,2479.14,2479.14,2311.0
2023-07-31 09:30:00,2481.47,2489.37,2477.42,2477.42,1067.0,2481.47,2489.37,2477.42,2477.42,1067.0
2023-07-31 09:35:00,2489.18,2489.37,2478.16,2489.37,300.0,2489.18,2489.37,2478.16,2489.37,300.0
2023-07-31 09:40:00,2489.37,2489.37,2489.37,2489.37,0.0,2489.37,2489.37,2489.37,2489.37,0.0
2023-07-31 09:45:00,2480.01,2485.81,2479.49,2485.81,700.0,2480.01,2485.81,2479.49,2485.81,700.0
2023-07-31 09:50:00,2480.9,2481.12,2480.71,2480.71,446.0,2480.9,2481.12,2480.71,2480.71,446.0
2023-07-31 09:55:00,2476.68,2478.45,2476.68,2478.45,300.0,2476.68,2478.45,2476.68,2478.45,300.0
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 10:05:00,2478.45,2478.45,2478.45,2478.45,0.0,2478.45,2478.45,2478.45,2478.45,0.0
2023-07-31 10:10:00,2470.29,2470.29,2470.29,2470.29,100.0,2470.29,2470.29,2470.29,2470.29,100.0
2023-07-31 10:15:00,2467.37,2467.51,2467.37,2467.51,200.0,2467.37,2467.51,2467.37,2467.51,200.0
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 10:25:00,2470.75,2470.75,2470.75,2470.75,0.0,2470.75,2470.75,2470.75,2470.75,0.0
2023-07-31 10:30:00,2475.15,2479.27,2475.15,2479.27,300.0,2475.15,2479.27,2475.15,2479.27,300.0
2023-07-31 10:35:00,2479.0,2479.27,2474.82,2476.93,1198.0,2479.0,2479.27,2474.82,2476.93,1198.0
2023-07-31 10:40:00,2476.93,2476.93,2476.93,2476.93,0.0,2476.93,2476.93,2476.93,2476.93,0.0
2023-07-31 10:45:00,2478.93,2478.93,2478.93,2478.93,100.0,2478.93,2478.93,2478.93,2478.93,100.0
2023-07-31 10:50:00,2477.03,2483.54,2477.03,2482.91,700.0,2477.03,2483.54,2477.03,2482.91,700.0
2023-07-31 10:55:00,2482.18,2482.18,2482.18,2482.18,100.0,2482.18,2482.18,2482.18,2482.18,100.0
2023-07-31 11:00:00,2483.85,2483.85,2481.12,2481.68,300.0,2483.85,2483.85,2481.12,2481.68,300.0
2023-07-31 11:05:00,2479.43,2479.43,2476.42,2479.13,300.0,2479.43,2479.43,2476.42,2479.13,300.0
2023-07-31 11:10:00,2479.13,2479.13,2479.13,2479.13,0.0,2479.13,2479.13,2479.13,2479.13,0.0
2023-07-31 11:15:00,2479.38,2479.38,2475.2,2475.2,200.0,2479.38,2479.38,2475.2,2475.2,200.0
2023-07-31 11:20:00,2472.39,2476.91,2472.39,2476.91,200.0,2472.39,2476.91,2472.39,2476.91,200.0
2023-07-31 11:25:00,2473.41,2473.41,2473.41,2473.41,100.0,2473.41,2473.41,2473.41,2473.41,100.0
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 11:35:00,2471.17,2471.17,2471.17,2471.17,0.0,2471.17,2471.17,2471.17,2471.17,0.0
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 11:45:00,2468.76,2468.76,2468.76,2468.76,0.0,2468.76,2468.76,2468.76,2468.76,0.0
2023-07-31 11:50:00,2468.76,2468.76,2468.76,2468.76,0.0,2468.76,2468.76,2468.76,2468.76,0.0
2023-07-31 11:55:00,2471.41,2471.41,2468.19,2468.19,800.0,2471.41,2471.41,2468.19,2468.19,800.0
2023-07-31 12:00:00,2468.89,2469.0,2468.89,2469.0,600.0,2468.89,2469.0,2468.89,2469.0,600.0
2023-07-31 12:05:00,2468.3,2468.3,2468.29,2468.3,100.0,2468.3,2468.3,2468.29,2468.3,100.0
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 12:15:00,2468.3,2468.3,2468.3,2468.3,0.0,2468.3,2468.3,2468.3,2468.3,0.0
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 12:25:00,2468.3,2468.3,2468.3,2468.3,0.0,2468.3,2468.3,2468.3,2468.3,0.0
2023-07-31 12:30:00,2468.3,2468.3,2468.3,2468.3,0.0,2468.3,2468.3,2468.3,2468.3,0.0
2023-07-31 12:35:00,2470.06,2470.06,2470.06,2470.06,100.0,2470.06,2470.06,2470.06,2470.06,100.0
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 12:45:00,2470.06,2470.06,2470.06,2470.06,0.0,2470.06,2470.06,2470.06,2470.06,0.0
2023-07-31 12:50:00,2471.63,2471.63,2469.22,2469.22,400.0,2471.63,2471.63,2469.22,2469.22,400.0
2023-07-31 12:55:00,2469.01,2471.12,2468.83,2468.83,301.0,2469.01,2471.12,2468.83,2468.83,301.0
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 13:05:00,2467.66,2467.66,2467.66,2467.66,0.0,2467.66,2467.66,2467.66,2467.66,0.0
2023-07-31 13:10:00,2468.94,2469.1,2467.21,2468.65,524.0,2468.94,2469.1,2467.21,2468.65,524.0
2023-07-31 13:15:00,2470.22,2470.22,2470.21,2470.22,100.0,2470.22,2470.22,2470.21,2470.22,100.0
2023-07-31 13:20:00,2469.4,2469.4,2469.4,2469.4,100.0,2469.4,2469.4,2469.4,2469.4,100.0
2023-07-31 13:25:00,2468.5,2469.65,2468.5,2469.64,200.0,2468.5,2469.65,2468.5,2469.64,200.0
2023-07-31 13:30:00,2469.88,2472.05,2469.88,2472.05,200.0,2469.88,2472.05,2469.88,2472.05,200.0
2023-07-31 13:35:00,2471.0,2472.34,2471.0,2472.0,600.0,2471.0,2472.34,2471.0,2472.0,600.0
2023-07-31 13:40:00,2471.93,2472.9,2471.93,2472.9,300.0,2471.93,2472.9,2471.93,2472.9,300.0
2023-07-31 13:45:00,2474.16,2474.48,2474.16,2474.48,400.0,2474.16,2474.48,2474.16,2474.48,400.0
2023-07-31 13:50:00,2473.14,2473.14,2472.91,2473.14,443.0,2473.14,2473.14,2472.91,2473.14,443.0
2023-07-31 13:55:00,2477.64,2479.33,2477.5,2477.5,1005.0,2477.64,2479.33,2477.5,2477.5,1005.0
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 14:05:00,2477.44,2477.44,2477.44,2477.44,0.0,2477.44,2477.44,2477.44,2477.44,0.0
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 14:15:00,2478.02,2478.02,2478.02,2478.02,0.0,2478.02,2478.02,2478.02,2478.02,0.0
2023-07-31 14:20:00,2478.02,2478.02,2478.02,2478.02,0.0,2478.02,2478.02,2478.02,2478.02,0.0
2023-07-31 14:25:00,2478.02,2478.02,2478.02,2478.02,0.0,2478.02,2478.02,2478.02,2478.02,0.0
2023-07-31 14:30:00,2478.71,2478.71,2478.71,2478.71,106.0,2478.71,2478.71,2478.71,2478.71,106.0
2023-07-31 14:35:00,2480.86,2480.86,2479.98,2479.98,400.0,2480.86,2480.86,2479.98,2479.98,400.0
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 14:45:00,2477.75,2477.75,2477.75,2477.75,0.0,2477.75,2477.75,2477.75,2477.75,0.0
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 14:55:00,2479.12,2479.12,2479.12,2479.12,0.0,2479.12,2479.12,2479.12,2479.12,0.0
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 15:05:00,2479.59,2479.59,2479.59,2479.59,0.0,2479.59,2479.59,2479.59,2479.59,0.0
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 15:15:00,2478.5,2478.5,2478.5,2478.5,0.0,2478.5,2478.5,2478.5,2478.5,0.0
2023-07-31 15:20:00,2478.34,2478.34,2478.34,2478.34,100.0,2478.34,2478.34,2478.34,2478.34,100.0
2023-07-31 15:25:00,2475.53,2475.53,2475.38,2475.38,200.0,2475.53,2475.53,2475.38,2475.38,200.0
2023-07-31 15:30:00,2475.95,2476.32,2474.45,2474.83,900.0,2475.95,2476.32,2474.45,2474.83,900.0
2023-07-31 15:35:00,2471.38,2472.32,2471.38,2471.58,400.0,2471.38,2472.32,2471.38,2471.58,400.0
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 15:45:00,2477.41,2477.41,2477.41,2477.41,0.0,2477.41,2477.41,2477.41,2477.41,0.0
2023-07-31 15:50:00,2479.67,2479.67,2477.26,2479.64,300.0,2479.67,2479.67,2477.26,2479.64,300.0
2023-07-31 15:55:00,2478.87,2485.01,2478.87,2483.86,2705.0,2478.87,2485.01,2478.87,2483.86,2705.0
2023-08-01 09:30:00,2487.46,2501.71,2487.28,2501.71,1475.0,2487.46,2501.71,2487.28,2501.71,1475.0
2023-08-01 09:35:00,2500.61,2500.61,2500.61,2500.61,100.0,2500.61,2500.61,2500.61,2500.61,100.0
2023-08-01 09:40:00,2498.98,2502.69,2498.98,2502.69,200.0,2498.98,2502.69,2498.98,2502.69,200.0
2023-08-01 09:45:00,2499.14,2500.8,2498.13,2498.13,408.0,2499.14,2500.8,2498.13,2498.13,408.0
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 09:55:00,2494.31,2494.31,2494.31,2494.31,0.0,2494.31,2494.31,2494.31,2494.31,0.0
2023-08-01 10:00:00,2494.31,2494.31,2494.31,2494.31,0.0,2494.31,2494.31,2494.31,2494.31,0.0
2023-08-01 10:05:00,2492.22,2492.23,2492.22,2492.22,108.0,2492.22,2492.23,2492.22,2492.22,108.0
2023-08-01 10:10:00,2498.9,2498.91,2489.28,2489.28,311.0,2498.9,2498.91,2489.28,2489.28,311.0
2023-08-01 10:15:00,2484.81,2486.43,2483.0,2483.0,490.0,2484.81,2486.43,2483.0,2483.0,490.0
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 10:25:00,2483.0,2483.0,2483.0,2483.0,0.0,2483.0,2483.0,2483.0,2483.0,0.0
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 10:35:00,2477.01,2477.01,2477.01,2477.01,0.0,2477.01,2477.01,2477.01,2477.01,0.0
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 10:45:00,2478.49,2478.49,2478.49,2478.49,0.0,2478.49,2478.49,2478.49,2478.49,0.0
2023-08-01 10:50:00,2480.51,2481.13,2480.5,2481.13,300.0,2480.51,2481.13,2480.5,2481.13,300.0
2023-08-01 10:55:00,2479.68,2479.68,2479.68,2479.68,141.0,2479.68,2479.68,2479.68,2479.68,141.0
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 11:05:00,2479.68,2479.68,2479.68,2479.68,0.0,2479.68,2479.68,2479.68,2479.68,0.0
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 11:15:00,2477.37,2477.37,2477.37,2477.37,0.0,2477.37,2477.37,2477.37,2477.37,0.0
2023-08-01 11:20:00,2479.24,2479.49,2479.24,2479.49,200.0,2479.24,2479.49,2479.24,2479.49,200.0
2023-08-01 11:25:00,2475.29,2475.29,2475.29,2475.29,800.0,2475.29,2475.29,2475.29,2475.29,800.0
2023-08-01 11:30:00,2472.09,2478.36,2472.01,2476.0,3113.0,2472.09,2478.36,2472.01,2476.0,3113.0
2023-08-01 11:35:00,2472.01,2480.0,2472.0,2480.0,5527.0,2472.01,2480.0,2472.0,2480.0,5527.0
2023-08-01 11:40:00,2476.12,2476.12,2476.12,2476.12,100.0,2476.12,2476.12,2476.12,2476.12,100.0
2023-08-01 11:45:00,2474.42,2479.4,2474.42,2477.02,1269.0,2474.42,2479.4,2474.42,2477.02,1269.0
2023-08-01 11:50:00,2486.33,2486.33,2479.94,2479.94,1771.0,2486.33,2486.33,2479.94,2479.94,1771.0
2023-08-01 11:55:00,2480.79,2482.0,2480.78,2482.0,1279.0,2480.79,2482.0,2480.78,2482.0,1279.0
2023-08-01 12:00:00,2482.0,2482.0,2482.0,2482.0,0.0,2482.0,2482.0,2482.0,2482.0,0.0
2023-08-01 12:05:00,2480.68,2481.13,2480.68,2481.13,601.0,2480.68,2481.13,2480.68,2481.13,601.0
2023-08-01 12:10:00,2483.47,2483.47,2480.0,2480.0,500.0,2483.47,2483.47,2480.0,2480.0,500.0
2023-08-01 12:15:00,2481.52,2481.52,2481.51,2481.52,100.0,2481.52,2481.52,2481.51,2481.52,100.0
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 12:25:00,2479.49,2479.49,2479.49,2479.49,0.0,2479.49,2479.49,2479.49,2479.49,0.0
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 12:35:00,2481.17,2481.17,2481.17,2481.17,0.0,2481.17,2481.17,2481.17,2481.17,0.0
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 12:45:00,2483.47,2483.47,2483.47,2483.47,0.0,2483.47,2483.47,2483.47,2483.47,0.0
2023-08-01 12:50:00,2485.96,2485.96,2485.96,2485.96,100.0,2485.96,2485.96,2485.96,2485.96,100.0
2023-08-01 12:55:00,2487.06,2487.06,2487.06,2487.06,100.0,2487.06,2487.06,2487.06,2487.06,100.0
2023-08-01 13:00:00,2487.99,2488.61,2487.99,2488.61,300.0,2487.99,2488.61,2487.99,2488.61,300.0
2023-08-01 13:05:00,2487.03,2487.03,2486.04,2486.04,219.0,2487.03,2487.03,2486.04,2486.04,219.0
2023-08-01 13:10:00,2487.03,2487.03,2487.02,2487.03,100.0,2487.03,2487.03,2487.02,2487.03,100.0
2023-08-01 13:15:00,2489.92,2489.92,2486.94,2486.94,300.0,2489.92,2489.92,2486.94,2486.94,300.0
2023-08-01 13:20:00,2485.43,2486.01,2485.43,2486.01,200.0,2485.43,2486.01,2485.43,2486.01,200.0
2023-08-01 13:25:00,2487.63,2487.63,2487.63,2487.63,100.0,2487.63,2487.63,2487.63,2487.63,100.0
2023-08-01 13:30:00,2490.45,2491.33,2490.45,2490.87,512.0,2490.45,2491.33,2490.45,2490.87,512.0
2023-08-01 13:35:00,2490.94,2490.94,2490.94,2490.94,100.0,2490.94,2490.94,2490.94,2490.94,100.0
2023-08-01 13:40:00,2491.39,2491.4,2490.56,2490.57,200.0,2491.39,2491.4,2490.56,2490.57,200.0
2023-08-01 13:45:00,2491.84,2494.56,2490.5,2494.56,361.0,2491.84,2494.56,2490.5,2494.56,361.0
2023-08-01 13:50:00,2493.18,2493.86,2493.18,2493.86,281.0,2493.18,2493.86,2493.18,2493.86,281.0
2023-08-01 13:55:00,2494.91,2494.91,2491.48,2494.86,788.0,2494.91,2494.91,2491.48,2494.86,788.0
2023-08-01 14:00:00,2494.04,2495.99,2493.55,2495.99,1108.0,2494.04,2495.99,2493.55,2495.99,1108.0
2023-08-01 14:05:00,2496.01,2496.01,2494.17,2494.17,349.0,2496.01,2496.01,2494.17,2494.17,349.0
2023-08-01 14:10:00,2494.17,2494.17,2494.17,2494.17,0.0,2494.17,2494.17,2494.17,2494.17,0.0
2023-08-01 14:15:00,2491.21,2496.0,2491.21,2493.46,1699.0,2491.21,2496.0,2491.21,2493.46,1699.0
2023-08-01 14:20:00,2494.72,2494.72,2494.72,2494.72,100.0,2494.72,2494.72,2494.72,2494.72,100.0
2023-08-01 14:25:00,2498.45,2498.45,2498.45,2498.45,100.0,2498.45,2498.45,2498.45,2498.45,100.0
2023-08-01 14:30:00,2498.27,2501.14,2498.27,2499.33,300.0,2498.27,2501.14,2498.27,2499.33,300.0
2023-08-01 14:35:00,2498.05,2498.05,2498.05,2498.05,130.0,2498.05,2498.05,2498.05,2498.05,130.0
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 14:45:00,2493.41,2493.41,2493.41,2493.41,0.0,2493.41,2493.41,2493.41,2493.41,0.0
2023-08-01 14:50:00,2492.0,2493.12,2492.0,2493.12,200.0,2492.0,2493.12,2492.0,2493.12,200.0
2023-08-01 14:55:00,2494.45,2495.44,2494.45,2494.71,300.0,2494.45,2495.44,2494.45,2494.71,300.0
2023-08-01 15:00:00,2494.71,2494.71,2494.71,2494.71,0.0,2494.71,2494.71,2494.71,2494.71,0.0
2023-08-01 15:05:00,2495.32,2498.86,2495.32,2498.47,500.0,2495.32,2498.86,2495.32,2498.47,500.0
2023-08-01 15:10:00,2498.47,2498.47,2498.47,2498.47,0.0,2498.47,2498.47,2498.47,2498.47,0.0
2023-08-01 15:15:00,2498.25,2498.87,2498.25,2498.5,740.0,2498.25,2498.87,2498.25,2498.5,740.0
2023-08-01 15:20:00,2500.34,2500.34,2500.34,2500.34,100.0,2500.34,2500.34,2500.34,2500.34,100.0
2023-08-01 15:25:00,2498.04,2498.06,2496.75,2497.1,607.0,2498.04,2498.06,2496.75,2497.1,607.0
2023-08-01 15:30:00,2495.96,2499.15,2495.96,2499.15,300.0,2495.96,2499.15,2495.96,2499.15,300.0
2023-08-01 15:35:00,2499.82,2499.82,2496.99,2496.99,770.0,2499.82,2499.82,2496.99,2496.99,770.0
2023-08-01 15:40:00,2495.81,2495.81,2491.26,2491.26,400.0,2495.81,2495.81,2491.26,2491.26,400.0
2023-08-01 15:45:00,2491.12,2492.03,2489.67,2491.01,1000.0,2491.12,2492.03,2489.67,2491.01,1000.0
2023-08-01 15:50:00,2489.9,2489.99,2484.13,2485.87,1100.0,2489.9,2489.99,2484.13,2485.87,1100.0
2023-08-01 15:55:00,2486.11,2487.24,2480.07,2484.51,3606.0,2486.11,2487.24,2480.07,2484.51,3606.0
2023-08-02 09:30:00,2470.0,2492.7,2457.26,2473.37,3204.0,2470.0,2492.7,2457.26,2473.37,3204.0
2023-08-02 09:35:00,2471.7,2482.77,2467.78,2482.77,400.0,2471.7,2482.77,2467.78,2482.77,400.0
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 09:45:00,2463.89,2463.89,2463.89,2463.89,0.0,2463.89,2463.89,2463.89,2463.89,0.0
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 09:55:00,2480.54,2480.54,2480.54,2480.54,0.0,2480.54,2480.54,2480.54,2480.54,0.0
2023-08-02 10:00:00,2479.31,2479.31,2479.31,2479.31,240.0,2479.31,2479.31,2479.31,2479.31,240.0
2023-08-02 10:05:00,2473.54,2479.0,2465.1,2469.56,3913.0,2473.54,2479.0,2465.1,2469.56,3913.0
2023-08-02 10:10:00,2469.0,2477.36,2469.0,2476.0,1200.0,2469.0,2477.36,2469.0,2476.0,1200.0
2023-08-02 10:15:00,2475.2,2476.0,2473.83,2474.32,400.0,2475.2,2476.0,2473.83,2474.32,400.0
2023-08-02 10:20:00,2472.16,2472.16,2469.6,2469.6,500.0,2472.16,2472.16,2469.6,2469.6,500.0
2023-08-02 10:25:00,2474.0,2475.75,2471.81,2471.84,500.0,2474.0,2475.75,2471.81,2471.84,500.0
2023-08-02 10:30:00,2474.81,2474.81,2473.37,2473.37,1800.0,2474.81,2474.81,2473.37,2473.37,1800.0
2023-08-02 10:35:00,2470.8,2471.63,2469.67,2471.63,638.0,2470.8,2471.63,2469.67,2471.63,638.0
2023-08-02 10:40:00,2470.98,2471.88,2470.96,2471.76,900.0,2470.98,2471.88,2470.96,2471.76,900.0
2023-08-02 10:45:00,2473.92,2473.92,2472.72,2472.72,200.0,2473.92,2473.92,2472.72,2472.72,200.0
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 10:55:00,2470.25,2470.25,2470.25,2470.25,0.0,2470.25,2470.25,2470.25,2470.25,0.0
2023-08-02 11:00:00,2470.9,2472.59,2470.02,2470.09,1405.0,2470.9,2472.59,2470.02,2470.09,1405.0
2023-08-02 11:05:00,2472.26,2476.43,2470.15,2476.43,3003.0,2472.26,2476.43,2470.15,2476.43,3003.0
2023-08-02 11:10:00,2472.01,2474.06,2471.35,2471.4,1111.0,2472.01,2474.06,2471.35,2471.4,1111.0
2023-08-02 11:15:00,2471.4,2473.33,2471.4,2473.33,200.0,2471.4,2473.33,2471.4,2473.33,200.0
2023-08-02 11:20:00,2472.96,2475.39,2472.9,2475.39,502.0,2472.96,2475.39,2472.9,2475.39,502.0
2023-08-02 11:25:00,2470.34,2476.11,2470.14,2476.11,1925.0,2470.34,2476.11,2470.14,2476.11,1925.0
2023-08-02 11:30:00,2472.68,2474.36,2471.0,2471.0,1229.0,2472.68,2474.36,2471.0,2471.0,1229.0
2023-08-02 11:35:00,2472.14,2475.56,2470.39,2474.95,1000.0,2472.14,2475.56,2470.39,2474.95,1000.0
2023-08-02 11:40:00,2473.29,2473.29,2473.29,2473.29,100.0,2473.29,2473.29,2473.29,2473.29,100.0
2023-08-02 11:45:00,2476.82,2476.84,2473.36,2473.73,1802.0,2476.82,2476.84,2473.36,2473.73,1802.0
2023-08-02 11:50:00,2473.85,2475.21,2470.31,2470.32,1254.0,2473.85,2475.21,2470.31,2470.32,1254.0
2023-08-02 11:55:00,2471.57,2472.3,2471.19,2471.19,400.0,2471.57,2472.3,2471.19,2471.19,400.0
2023-08-02 12:00:00,2470.01,2471.82,2470.01,2471.23,300.0,2470.01,2471.82,2470.01,2471.23,300.0
2023-08-02 12:05:00,2470.33,2470.33,2470.33,2470.33,100.0,2470.33,2470.33,2470.33,2470.33,100.0
2023-08-02 12:10:00,2470.03,2471.0,2470.0,2470.3,2000.0,2470.03,2471.0,2470.0,2470.3,2000.0
2023-08-02 12:15:00,2469.38,2470.62,2469.37,2470.31,640.0,2469.38,2470.62,2469.37,2470.31,640.0
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 12:25:00,2469.07,2469.07,2469.07,2469.07,0.0,2469.07,2469.07,2469.07,2469.07,0.0
2023-08-02 12:30:00,2466.48,2466.48,2465.8,2465.8,309.0,2466.48,2466.48,2465.8,2465.8,309.0
2023-08-02 12:35:00,2468.74,2468.74,2466.14,2466.14,200.0,2468.74,2468.74,2466.14,2466.14,200.0
2023-08-02 12:40:00,2463.97,2468.6,2463.96,2468.6,624.0,2463.97,2468.6,2463.96,2468.6,624.0
2023-08-02 12:45:00,2469.04,2469.05,2468.83,2469.04,405.0,2469.04,2469.05,2468.83,2469.04,405.0
2023-08-02 12:50:00,2468.88,2468.88,2466.52,2467.84,1359.0,2468.88,2468.88,2466.52,2467.84,1359.0
2023-08-02 12:55:00,2467.99,2469.69,2463.79,2463.8,1978.0,2467.99,2469.69,2463.79,2463.8,1978.0
2023-08-02 13:00:00,2465.62,2465.62,2465.03,2465.03,300.0,2465.62,2465.62,2465.03,2465.03,300.0
2023-08-02 13:05:00,2467.41,2471.11,2465.2,2465.49,705.0,2467.41,2471.11,2465.2,2465.49,705.0
2023-08-02 13:10:00,2465.16,2465.16,2464.53,2464.53,200.0,2465.16,2465.16,2464.53,2464.53,200.0
2023-08-02 13:15:00,2461.9,2461.9,2459.57,2459.57,1208.0,2461.9,2461.9,2459.57,2459.57,1208.0
2023-08-02 13:20:00,2456.87,2463.74,2456.86,2460.78,1322.0,2456.87,2463.74,2456.86,2460.78,1322.0
2023-08-02 13:25:00,2459.18,2460.2,2458.94,2460.2,700.0,2459.18,2460.2,2458.94,2460.2,700.0
2023-08-02 13:30:00,2462.0,2462.0,2459.9,2460.6,800.0,2462.0,2462.0,2459.9,2460.6,800.0
2023-08-02 13:35:00,2458.24,2459.65,2458.2,2459.65,800.0,2458.24,2459.65,2458.2,2459.65,800.0
2023-08-02 13:40:00,2458.26,2459.99,2457.0,2459.95,800.0,2458.26,2459.99,2457.0,2459.95,800.0
2023-08-02 13:45:00,2458.03,2460.0,2457.63,2458.81,1002.0,2458.03,2460.0,2457.63,2458.81,1002.0
2023-08-02 13:50:00,2459.9,2460.04,2459.64,2459.64,1531.0,2459.9,2460.04,2459.64,2459.64,1531.0
2023-08-02 13:55:00,2458.78,2458.78,2458.78,2458.78,100.0,2458.78,2458.78,2458.78,2458.78,100.0
2023-08-02 14:00:00,2458.0,2458.0,2457.36,2457.36,400.0,2458.0,2458.0,2457.36,2457.36,400.0
2023-08-02 14:05:00,2457.72,2457.72,2456.01,2456.01,300.0,2457.72,2457.72,2456.01,2456.01,300.0
2023-08-02 14:10:00,2456.76,2456.76,2453.63,2453.77,692.0,2456.76,2456.76,2453.63,2453.77,692.0
2023-08-02 14:15:00,2454.56,2455.0,2452.7,2454.51,2342.0,2454.56,2455.0,2452.7,2454.51,2342.0
2023-08-02 14:20:00,2454.98,2454.98,2448.58,2448.58,2131.0,2454.98,2454.98,2448.58,2448.58,2131.0
2023-08-02 14:25:00,2447.32,2448.6,2447.32,2448.6,603.0,2447.32,2448.6,2447.32,2448.6,603.0
2023-08-02 14:30:00,2446.48,2446.48,2446.08,2446.09,200.0,2446.48,2446.48,2446.08,2446.09,200.0
2023-08-02 14:35:00,2443.86,2445.47,2443.86,2445.47,200.0,2443.86,2445.47,2443.86,2445.47,200.0
2023-08-02 14:40:00,2447.64,2448.22,2444.27,2444.27,610.0,2447.64,2448.22,2444.27,2444.27,610.0
2023-08-02 14:45:00,2441.09,2443.7,2441.09,2443.7,300.0,2441.09,2443.7,2441.09,2443.7,300.0
2023-08-02 14:50:00,2441.74,2441.74,2441.51,2441.51,200.0,2441.74,2441.74,2441.51,2441.51,200.0
2023-08-02 14:55:00,2440.17,2440.17,2438.0,2438.0,302.0,2440.17,2440.17,2438.0,2438.0,302.0
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 15:05:00,2439.34,2439.34,2439.34,2439.34,0.0,2439.34,2439.34,2439.34,2439.34,0.0
2023-08-02 15:10:00,2436.2,2437.18,2433.18,2436.8,1143.0,2436.2,2437.18,2433.18,2436.8,1143.0
2023-08-02 15:15:00,2437.31,2440.46,2437.31,2440.46,408.0,2437.31,2440.46,2437.31,2440.46,408.0
2023-08-02 15:20:00,2440.34,2442.51,2440.34,2441.64,526.0,2440.34,2442.51,2440.34,2441.64,526.0
2023-08-02 15:25:00,2442.61,2442.61,2442.28,2442.28,200.0,2442.61,2442.61,2442.28,2442.28,200.0
2023-08-02 15:30:00,2441.64,2441.64,2438.46,2438.46,822.0,2441.64,2441.64,2438.46,2438.46,822.0
2023-08-02 15:35:00,2437.95,2437.95,2436.91,2436.91,202.0,2437.95,2437.95,2436.91,2436.91,202.0
2023-08-02 15:40:00,2437.22,2441.68,2436.95,2441.68,868.0,2437.22,2441.68,2436.95,2441.68,868.0
2023-08-02 15:45:00,2438.83,2441.23,2437.88,2437.92,1177.0,2438.83,2441.23,2437.88,2437.92,1177.0
2023-08-02 15:50:00,2436.85,2437.96,2435.35,2437.96,838.0,2436.85,2437.96,2435.35,2437.96,838.0
2023-08-02 15:55:00,2436.2,2437.13,2432.85,2432.85,4502.0,2436.2,2437.13,2432.85,2432.85,4502.0
2023-08-03 09:30:00,2449.11,2449.11,2442.99,2442.99,1879.0,2449.11,2449.11,2442.99,2442.99,1879.0
2023-08-03 09:35:00,2451.87,2468.87,2451.87,2468.87,1509.0,2451.87,2468.87,2451.87,2468.87,1509.0
2023-08-03 09:40:00,2456.7,2482.17,2456.7,2482.17,700.0,2456.7,2482.17,2456.7,2482.17,700.0
2023-08-03 09:45:00,2474.47,2474.47,2471.0,2471.0,1121.0,2474.47,2474.47,2471.0,2471.0,1121.0
2023-08-03 09:50:00,2470.75,2470.76,2470.75,2470.76,200.0,2470.75,2470.76,2470.75,2470.76,200.0
2023-08-03 09:55:00,2465.45,2479.24,2460.47,2479.24,920.0,2465.45,2479.24,2460.47,2479.24,920.0
2023-08-03 10:00:00,2464.79,2469.23,2464.79,2469.23,200.0,2464.79,2469.23,2464.79,2469.23,200.0
2023-08-03 10:05:00,2469.61,2469.61,2467.8,2467.8,474.0,2469.61,2469.61,2467.8,2467.8,474.0
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 10:15:00,2472.06,2472.06,2472.06,2472.06,0.0,2472.06,2472.06,2472.06,2472.06,0.0
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 10:25:00,2475.96,2475.96,2475.96,2475.96,0.0,2475.96,2475.96,2475.96,2475.96,0.0
2023-08-03 10:30:00,2472.97,2472.98,2470.05,2470.29,700.0,2472.97,2472.98,2470.05,2470.29,700.0
2023-08-03 10:35:00,2471.16,2471.16,2468.97,2469.16,811.0,2471.16,2471.16,2468.97,2469.16,811.0
2023-08-03 10:40:00,2467.96,2469.07,2464.96,2464.97,400.0,2467.96,2469.07,2464.96,2464.97,400.0
2023-08-03 10:45:00,2470.49,2470.49,2470.48,2470.49,100.0,2470.49,2470.49,2470.48,2470.49,100.0
2023-08-03 10:50:00,2470.49,2470.49,2470.49,2470.49,0.0,2470.49,2470.49,2470.49,2470.49,0.0
2023-08-03 10:55:00,2467.03,2467.03,2465.24,2465.24,200.0,2467.03,2467.03,2465.24,2465.24,200.0
2023-08-03 11:00:00,2465.19,2465.19,2465.19,2465.19,100.0,2465.19,2465.19,2465.19,2465.19,100.0
2023-08-03 11:05:00,2469.2,2469.21,2466.86,2466.86,200.0,2469.2,2469.21,2466.86,2466.86,200.0
2023-08-03 11:10:00,2466.86,2466.86,2466.86,2466.86,0.0,2466.86,2466.86,2466.86,2466.86,0.0
2023-08-03 11:15:00,2467.55,2470.75,2467.55,2470.75,600.0,2467.55,2470.75,2467.55,2470.75,600.0
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 11:25:00,2469.06,2469.06,2469.06,2469.06,0.0,2469.06,2469.06,2469.06,2469.06,0.0
2023-08-03 11:30:00,2467.85,2467.85,2467.85,2467.85,100.0,2467.85,2467.85,2467.85,2467.85,100.0
2023-08-03 11:35:00,2471.65,2473.5,2471.65,2473.5,264.0,2471.65,2473.5,2471.65,2473.5,264.0
2023-08-03 11:40:00,2473.05,2473.18,2473.05,2473.18,200.0,2473.05,2473.18,2473.05,2473.18,200.0
2023-08-03 11:45:00,2474.78,2479.19,2474.78,2479.19,500.0,2474.78,2479.19,2474.78,2479.19,500.0
2023-08-03 11:50:00,2479.25,2480.61,2478.47,2480.61,1100.0,2479.25,2480.61,2478.47,2480.61,1100.0
2023-08-03 11:55:00,2484.39,2484.39,2481.1,2481.1,401.0,2484.39,2484.39,2481.1,2481.1,401.0
2023-08-03 12:00:00,2480.81,2480.81,2480.81,2480.81,100.0,2480.81,2480.81,2480.81,2480.81,100.0
2023-08-03 12:05:00,2478.77,2479.52,2477.23,2477.24,1052.0,2478.77,2479.52,2477.23,2477.24,1052.0
2023-08-03 12:10:00,2475.11,2475.11,2475.11,2475.11,100.0,2475.11,2475.11,2475.11,2475.11,100.0
2023-08-03 12:15:00,2471.7,2471.7,2471.7,2471.7,100.0,2471.7,2471.7,2471.7,2471.7,100.0
2023-08-03 12:20:00,2467.13,2473.12,2467.13,2473.12,600.0,2467.13,2473.12,2467.13,2473.12,600.0
2023-08-03 12:25:00,2472.66,2472.66,2472.66,2472.66,100.0,2472.66,2472.66,2472.66,2472.66,100.0
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 12:35:00,2475.45,2475.45,2475.45,2475.45,0.0,2475.45,2475.45,2475.45,2475.45,0.0
2023-08-03 12:40:00,2479.03,2479.04,2479.03,2479.03,100.0,2479.03,2479.04,2479.03,2479.03,100.0
2023-08-03 12:45:00,2481.25,2482.87,2478.07,2478.07,777.0,2481.25,2482.87,2478.07,2478.07,777.0
2023-08-03 12:50:00,2479.23,2479.54,2479.23,2479.54,200.0,2479.23,2479.54,2479.23,2479.54,200.0
2023-08-03 12:55:00,2479.65,2479.65,2479.65,2479.65,100.0,2479.65,2479.65,2479.65,2479.65,100.0
2023-08-03 13:00:00,2481.19,2481.19,2481.19,2481.19,100.0,2481.19,2481.19,2481.19,2481.19,100.0
2023-08-03 13:05:00,2481.9,2481.9,2481.9,2481.9,199.0,2481.9,2481.9,2481.9,2481.9,199.0
2023-08-03 13:10:00,2482.09,2482.09,2482.09,2482.09,100.0,2482.09,2482.09,2482.09,2482.09,100.0
2023-08-03 13:15:00,2482.35,2482.35,2482.35,2482.35,100.0,2482.35,2482.35,2482.35,2482.35,100.0
2023-08-03 13:20:00,2482.74,2482.74,2482.73,2482.74,100.0,2482.74,2482.74,2482.73,2482.74,100.0
2023-08-03 13:25:00,2485.2,2485.2,2485.2,2485.2,100.0,2485.2,2485.2,2485.2,2485.2,100.0
2023-08-03 13:30:00,2482.45,2482.45,2480.35,2481.86,697.0,2482.45,2482.45,2480.35,2481.86,697.0
2023-08-03 13:35:00,2480.12,2480.12,2479.91,2479.91,200.0,2480.12,2480.12,2479.91,2479.91,200.0
2023-08-03 13:40:00,2477.7,2477.7,2473.43,2476.5,1000.0,2477.7,2477.7,2473.43,2476.5,1000.0
2023-08-03 13:45:00,2476.18,2478.04,2476.17,2478.04,400.0,2476.18,2478.04,2476.17,2478.04,400.0
2023-08-03 13:50:00,2476.05,2476.05,2473.59,2475.0,551.0,2476.05,2476.05,2473.59,2475.0,551.0
2023-08-03 13:55:00,2475.35,2475.35,2473.12,2475.16,300.0,2475.35,2475.35,2473.12,2475.16,300.0
2023-08-03 14:00:00,2475.39,2476.61,2475.38,2476.61,300.0,2475.39,2476.61,2475.38,2476.61,300.0
2023-08-03 14:05:00,2473.35,2475.48,2473.35,2475.47,200.0,2473.35,2475.48,2473.35,2475.47,200.0
2023-08-03 14:10:00,2477.02,2477.14,2476.17,2476.18,900.0,2477.02,2477.14,2476.17,2476.18,900.0
2023-08-03 14:15:00,2476.06,2477.63,2475.91,2476.32,876.0,2476.06,2477.63,2475.91,2476.32,876.0
2023-08-03 14:20:00,2476.82,2477.36,2475.99,2475.99,300.0,2476.82,2477.36,2475.99,2475.99,300.0
2023-08-03 14:25:00,2477.73,2477.73,2477.73,2477.73,252.0,2477.73,2477.73,2477.73,2477.73,252.0
2023-08-03 14:30:00,2478.27,2478.27,2477.02,2477.03,200.0,2478.27,2478.27,2477.02,2477.03,200.0
2023-08-03 14:35:00,2474.62,2474.62,2474.62,2474.62,100.0,2474.62,2474.62,2474.62,2474.62,100.0
2023-08-03 14:40:00,2475.38,2477.0,2475.37,2477.0,1333.0,2475.38,2477.0,2475.37,2477.0,1333.0
2023-08-03 14:45:00,2478.56,2479.24,2478.56,2479.24,200.0,2478.56,2479.24,2478.56,2479.24,200.0
2023-08-03 14:50:00,2479.24,2479.24,2479.24,2479.24,0.0,2479.24,2479.24,2479.24,2479.24,0.0
2023-08-03 14:55:00,2480.61,2483.11,2480.6,2483.11,514.0,2480.61,2483.11,2480.6,2483.11,514.0
2023-08-03 15:00:00,2483.04,2486.88,2483.04,2486.88,902.0,2483.04,2486.88,2483.04,2486.88,902.0
2023-08-03 15:05:00,2483.17,2483.36,2479.26,2479.26,1055.0,2483.17,2483.36,2479.26,2479.26,1055.0
2023-08-03 15:10:00,2477.11,2477.77,2475.32,2477.66,1231.0,2477.11,2477.77,2475.32,2477.66,1231.0
2023-08-03 15:15:00,2476.61,2479.15,2476.6,2477.19,300.0,2476.61,2479.15,2476.6,2477.19,300.0
2023-08-03 15:20:00,2480.61,2480.61,2480.07,2480.08,200.0,2480.61,2480.61,2480.07,2480.08,200.0
2023-08-03 15:25:00,2478.8,2478.8,2478.63,2478.63,345.0,2478.8,2478.8,2478.63,2478.63,345.0
2023-08-03 15:30:00,2477.78,2478.67,2475.99,2478.66,400.0,2477.78,2478.67,2475.99,2478.66,400.0
2023-08-03 15:35:00,2475.97,2478.21,2475.81,2478.21,600.0,2475.97,2478.21,2475.81,2478.21,600.0
2023-08-03 15:40:00,2478.49,2478.75,2476.59,2476.72,838.0,2478.49,2478.75,2476.59,2476.72,838.0
2023-08-03 15:45:00,2474.35,2476.24,2472.44,2472.44,1706.0,2474.35,2476.24,2472.44,2472.44,1706.0
2023-08-03 15:50:00,2470.3,2474.28,2470.3,2474.28,1200.0,2470.3,2474.28,2470.3,2474.28,1200.0
2023-08-03 15:55:00,2475.45,2478.29,2474.28,2476.85,3781.0,2475.45,2478.29,2474.28,2476.85,3781.0
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 09:35:00,2476.14,2476.14,2476.14,2476.14,0.0,2476.14,2476.14,2476.14,2476.14,0.0
2023-08-04 09:40:00,2476.14,2476.14,2476.14,2476.14,0.0,2476.14,2476.14,2476.14,2476.14,0.0
2023-08-04 09:45:00,2463.57,2463.57,2463.56,2463.57,111.0,2463.57,2463.57,2463.56,2463.57,111.0
2023-08-04 09:50:00,2463.57,2463.57,2463.57,2463.57,0.0,2463.57,2463.57,2463.57,2463.57,0.0
2023-08-04 09:55:00,2470.24,2478.1,2470.24,2471.16,850.0,2470.24,2478.1,2470.24,2471.16,850.0
2023-08-04 10:00:00,2471.89,2471.89,2467.8,2467.8,200.0,2471.89,2471.89,2467.8,2467.8,200.0
2023-08-04 10:05:00,2460.0,2469.18,2460.0,2469.18,400.0,2460.0,2469.18,2460.0,2469.18,400.0
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 10:15:00,2460.01,2460.01,2460.01,2460.01,0.0,2460.01,2460.01,2460.01,2460.01,0.0
2023-08-04 10:20:00,2465.11,2465.11,2465.11,2465.11,143.0,2465.11,2465.11,2465.11,2465.11,143.0
2023-08-04 10:25:00,2464.73,2471.75,2464.73,2469.9,1450.0,2464.73,2471.75,2464.73,2469.9,1450.0
2023-08-04 10:30:00,2469.3,2469.4,2461.1,2461.75,1100.0,2469.3,2469.4,2461.1,2461.75,1100.0
2023-08-04 10:35:00,2464.36,2465.09,2464.36,2464.58,300.0,2464.36,2465.09,2464.36,2464.58,300.0
2023-08-04 10:40:00,2464.15,2467.08,2464.15,2465.96,400.0,2464.15,2467.08,2464.15,2465.96,400.0
2023-08-04 10:45:00,2469.82,2469.82,2469.82,2469.82,100.0,2469.82,2469.82,2469.82,2469.82,100.0
2023-08-04 10:50:00,2462.16,2463.5,2460.12,2463.5,425.0,2462.16,2463.5,2460.12,2463.5,425.0
2023-08-04 10:55:00,2462.72,2466.61,2462.71,2466.61,200.0,2462.72,2466.61,2462.71,2466.61,200.0
2023-08-04 11:00:00,2463.28,2463.28,2462.22,2462.62,318.0,2463.28,2463.28,2462.22,2462.62,318.0
2023-08-04 11:05:00,2462.91,2463.76,2462.49,2463.76,300.0,2462.91,2463.76,2462.49,2463.76,300.0
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 11:15:00,2461.39,2461.39,2461.39,2461.39,0.0,2461.39,2461.39,2461.39,2461.39,0.0
2023-08-04 11:20:00,2461.39,2461.39,2461.39,2461.39,0.0,2461.39,2461.39,2461.39,2461.39,0.0
2023-08-04 11:25:00,2460.17,2460.17,2460.17,2460.17,100.0,2460.17,2460.17,2460.17,2460.17,100.0
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 11:35:00,2461.02,2461.02,2461.02,2461.02,0.0,2461.02,2461.02,2461.02,2461.02,0.0
2023-08-04 11:40:00,2462.95,2462.95,2462.94,2462.95,100.0,2462.95,2462.95,2462.94,2462.95,100.0
2023-08-04 11:45:00,2465.67,2466.63,2463.05,2463.05,443.0,2465.67,2466.63,2463.05,2463.05,443.0
2023-08-04 11:50:00,2464.47,2464.47,2464.47,2464.47,100.0,2464.47,2464.47,2464.47,2464.47,100.0
2023-08-04 11:55:00,2465.89,2465.89,2465.89,2465.89,100.0,2465.89,2465.89,2465.89,2465.89,100.0
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 12:05:00,2471.55,2471.55,2471.55,2471.55,0.0,2471.55,2471.55,2471.55,2471.55,0.0
2023-08-04 12:10:00,2470.73,2470.73,2470.73,2470.73,100.0,2470.73,2470.73,2470.73,2470.73,100.0
2023-08-04 12:15:00,2472.42,2478.14,2472.42,2478.14,370.0,2472.42,2478.14,2472.42,2478.14,370.0
2023-08-04 12:20:00,2469.25,2469.54,2469.24,2469.24,1059.0,2469.25,2469.54,2469.24,2469.24,1059.0
2023-08-04 12:25:00,2472.43,2472.43,2472.43,2472.43,100.0,2472.43,2472.43,2472.43,2472.43,100.0
2023-08-04 12:30:00,2472.43,2472.43,2472.43,2472.43,0.0,2472.43,2472.43,2472.43,2472.43,0.0
2023-08-04 12:35:00,2471.25,2471.25,2471.24,2471.25,103.0,2471.25,2471.25,2471.24,2471.25,103.0
2023-08-04 12:40:00,2471.44,2471.44,2471.44,2471.44,100.0,2471.44,2471.44,2471.44,2471.44,100.0
2023-08-04 12:45:00,2471.7,2471.71,2471.57,2471.58,200.0,2471.7,2471.71,2471.57,2471.58,200.0
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 12:55:00,2471.58,2471.58,2471.58,2471.58,0.0,2471.58,2471.58,2471.58,2471.58,0.0
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 13:05:00,2472.43,2472.43,2472.43,2472.43,0.0,2472.43,2472.43,2472.43,2472.43,0.0
2023-08-04 13:10:00,2473.84,2476.17,2471.97,2476.17,500.0,2473.84,2476.17,2471.97,2476.17,500.0
2023-08-04 13:15:00,2479.6,2479.6,2473.29,2474.75,7120.0,2479.6,2479.6,2473.29,2474.75,7120.0
2023-08-04 13:20:00,2476.77,2476.77,2474.9,2474.9,200.0,2476.77,2476.77,2474.9,2474.9,200.0
2023-08-04 13:25:00,2474.36,2474.36,2473.84,2473.84,300.0,2474.36,2474.36,2473.84,2473.84,300.0
2023-08-04 13:30:00,2473.84,2473.84,2473.84,2473.84,0.0,2473.84,2473.84,2473.84,2473.84,0.0
2023-08-04 13:35:00,2472.66,2472.74,2472.66,2472.74,200.0,2472.66,2472.74,2472.66,2472.74,200.0
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 13:45:00,2472.74,2472.74,2472.74,2472.74,0.0,2472.74,2472.74,2472.74,2472.74,0.0
2023-08-04 13:50:00,2469.73,2472.83,2469.73,2471.49,560.0,2469.73,2472.83,2469.73,2471.49,560.0
2023-08-04 13:55:00,2474.07,2474.07,2469.73,2469.73,200.0,2474.07,2474.07,2469.73,2469.73,200.0
2023-08-04 14:00:00,2468.78,2468.84,2467.98,2468.04,612.0,2468.78,2468.84,2467.98,2468.04,612.0
2023-08-04 14:05:00,2467.32,2467.32,2467.31,2467.32,100.0,2467.32,2467.32,2467.31,2467.32,100.0
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 14:15:00,2466.56,2466.56,2466.56,2466.56,0.0,2466.56,2466.56,2466.56,2466.56,0.0
2023-08-04 14:20:00,2466.97,2466.97,2466.04,2466.04,374.0,2466.97,2466.97,2466.04,2466.04,374.0
2023-08-04 14:25:00,2466.78,2466.78,2465.9,2466.44,300.0,2466.78,2466.78,2465.9,2466.44,300.0
2023-08-04 14:30:00,2465.19,2465.19,2464.96,2464.96,302.0,2465.19,2465.19,2464.96,2464.96,302.0
2023-08-04 14:35:00,2465.39,2465.39,2465.39,2465.39,100.0,2465.39,2465.39,2465.39,2465.39,100.0
2023-08-04 14:40:00,2465.03,2465.03,2465.03,2465.03,100.0,2465.03,2465.03,2465.03,2465.03,100.0
2023-08-04 14:45:00,2464.53,2466.02,2464.26,2464.26,420.0,2464.53,2466.02,2464.26,2464.26,420.0
2023-08-04 14:50:00,2464.07,2464.07,2464.05,2464.06,200.0,2464.07,2464.07,2464.05,2464.06,200.0
2023-08-04 14:55:00,2463.09,2464.89,2463.09,2464.89,200.0,2463.09,2464.89,2463.09,2464.89,200.0
2023-08-04 15:00:00,2464.89,2464.89,2464.89,2464.89,0.0,2464.89,2464.89,2464.89,2464.89,0.0
2023-08-04 15:05:00,2463.66,2463.66,2462.1,2462.1,300.0,2463.66,2463.66,2462.1,2462.1,300.0
2023-08-04 15:10:00,2462.1,2462.1,2462.1,2462.1,0.0,2462.1,2462.1,2462.1,2462.1,0.0
2023-08-04 15:15:00,2462.61,2462.65,2460.9,2461.44,500.0,2462.61,2462.65,2460.9,2461.44,500.0
2023-08-04 15:20:00,2460.53,2460.53,2459.79,2460.31,505.0,2460.53,2460.53,2459.79,2460.31,505.0
2023-08-04 15:25:00,2458.95,2461.18,2458.39,2461.09,805.0,2458.95,2461.18,2458.39,2461.09,805.0
2023-08-04 15:30:00,2463.68,2464.07,2462.7,2463.55,2008.0,2463.68,2464.07,2462.7,2463.55,2008.0
2023-08-04 15:35:00,2462.91,2462.92,2459.52,2460.95,719.0,2462.91,2462.92,2459.52,2460.95,719.0
2023-08-04 15:40:00,2460.9,2460.91,2458.57,2459.16,1585.0,2460.9,2460.91,2458.57,2459.16,1585.0
2023-08-04 15:45:00,2459.2,2460.89,2456.07,2458.22,1802.0,2459.2,2460.89,2456.07,2458.22,1802.0
2023-08-04 15:50:00,2456.93,2456.93,2450.54,2452.99,1500.0,2456.93,2456.93,2450.54,2452.99,1500.0
2023-08-04 15:55:00,2451.52,2455.59,2449.04,2452.14,3299.0,2451.52,2455.59,2449.04,2452.14,3299.0
2023-08-07 09:30:00,2457.57,2457.57,2457.57,2457.57,480.0,2457.57,2457.57,2457.57,2457.57,480.0
2023-08-07 09:35:00,2464.92,2464.92,2464.92,2464.92,100.0,2464.92,2464.92,2464.92,2464.92,100.0
2023-08-07 09:40:00,2465.62,2465.62,2465.62,2465.62,100.0,2465.62,2465.62,2465.62,2465.62,100.0
2023-08-07 09:45:00,2464.02,2464.02,2464.02,2464.02,200.0,2464.02,2464.02,2464.02,2464.02,200.0
2023-08-07 09:50:00,2464.02,2464.02,2464.02,2464.02,0.0,2464.02,2464.02,2464.02,2464.02,0.0
2023-08-07 09:55:00,2466.0,2468.44,2466.0,2468.44,300.0,2466.0,2468.44,2466.0,2468.44,300.0
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 10:05:00,2459.01,2459.01,2459.01,2459.01,0.0,2459.01,2459.01,2459.01,2459.01,0.0
2023-08-07 10:10:00,2459.01,2459.01,2459.01,2459.01,0.0,2459.01,2459.01,2459.01,2459.01,0.0
2023-08-07 10:15:00,2459.23,2459.23,2459.15,2459.15,500.0,2459.23,2459.23,2459.15,2459.15,500.0
2023-08-07 10:20:00,2460.14,2460.15,2460.14,2460.14,215.0,2460.14,2460.15,2460.14,2460.14,215.0
2023-08-07 10:25:00,2457.51,2460.13,2457.51,2460.13,300.0,2457.51,2460.13,2457.51,2460.13,300.0
2023-08-07 10:30:00,2460.13,2460.13,2460.13,2460.13,0.0,2460.13,2460.13,2460.13,2460.13,0.0
2023-08-07 10:35:00,2452.71,2453.44,2452.31,2452.31,600.0,2452.71,2453.44,2452.31,2452.31,600.0
2023-08-07 10:40:00,2453.79,2453.79,2453.79,2453.79,100.0,2453.79,2453.79,2453.79,2453.79,100.0
2023-08-07 10:45:00,2454.52,2454.52,2454.52,2454.52,100.0,2454.52,2454.52,2454.52,2454.52,100.0
2023-08-07 10:50:00,2452.66,2455.77,2450.06,2455.77,1425.0,2452.66,2455.77,2450.06,2455.77,1425.0
2023-08-07 10:55:00,2454.0,2459.01,2453.13,2453.67,1927.0,2454.0,2459.01,2453.13,2453.67,1927.0
2023-08-07 11:00:00,2453.18,2455.61,2453.18,2455.61,300.0,2453.18,2455.61,2453.18,2455.61,300.0
2023-08-07 11:05:00,2454.36,2454.36,2451.18,2451.18,600.0,2454.36,2454.36,2451.18,2451.18,600.0
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 11:15:00,2454.87,2454.87,2454.87,2454.87,0.0,2454.87,2454.87,2454.87,2454.87,0.0
2023-08-07 11:20:00,2454.64,2454.64,2454.63,2454.64,100.0,2454.64,2454.64,2454.63,2454.64,100.0
2023-08-07 11:25:00,2453.0,2453.96,2452.57,2453.41,921.0,2453.0,2453.96,2452.57,2453.41,921.0
2023-08-07 11:30:00,2454.7,2454.7,2454.7,2454.7,100.0,2454.7,2454.7,2454.7,2454.7,100.0
2023-08-07 11:35:00,2454.52,2454.52,2454.52,2454.52,100.0,2454.52,2454.52,2454.52,2454.52,100.0
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 11:45:00,2455.57,2455.57,2455.57,2455.57,0.0,2455.57,2455.57,2455.57,2455.57,0.0
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 11:55:00,2455.57,2455.57,2455.57,2455.57,0.0,2455.57,2455.57,2455.57,2455.57,0.0
2023-08-07 12:00:00,2455.57,2455.57,2455.57,2455.57,0.0,2455.57,2455.57,2455.57,2455.57,0.0
2023-08-07 12:05:00,2455.83,2456.21,2455.82,2456.21,202.0,2455.83,2456.21,2455.82,2456.21,202.0
2023-08-07 12:10:00,2457.29,2458.72,2457.29,2458.72,600.0,2457.29,2458.72,2457.29,2458.72,600.0
2023-08-07 12:15:00,2460.6,2461.03,2460.54,2461.03,342.0,2460.6,2461.03,2460.54,2461.03,342.0
2023-08-07 12:20:00,2461.89,2461.89,2461.89,2461.89,100.0,2461.89,2461.89,2461.89,2461.89,100.0
2023-08-07 12:25:00,2463.38,2464.76,2463.38,2464.58,412.0,2463.38,2464.76,2463.38,2464.58,412.0
2023-08-07 12:30:00,2465.57,2465.57,2464.18,2464.18,300.0,2465.57,2465.57,2464.18,2464.18,300.0
2023-08-07 12:35:00,2467.75,2470.36,2467.7,2470.36,800.0,2467.75,2470.36,2467.7,2470.36,800.0
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 12:45:00,2468.76,2468.76,2468.76,2468.76,0.0,2468.76,2468.76,2468.76,2468.76,0.0
2023-08-07 12:50:00,2469.82,2469.82,2469.81,2469.82,100.0,2469.82,2469.82,2469.81,2469.82,100.0
2023-08-07 12:55:00,2468.9,2473.47,2468.9,2473.47,1244.0,2468.9,2473.47,2468.9,2473.47,1244.0
2023-08-07 13:00:00,2473.89,2475.0,2470.05,2470.05,400.0,2473.89,2475.0,2470.05,2470.05,400.0
2023-08-07 13:05:00,2472.66,2472.66,2470.46,2470.46,200.0,2472.66,2472.66,2470.46,2470.46,200.0
2023-08-07 13:10:00,2470.97,2470.97,2468.68,2468.68,303.0,2470.97,2470.97,2468.68,2468.68,303.0
2023-08-07 13:15:00,2472.45,2472.45,2471.09,2471.1,200.0,2472.45,2472.45,2471.09,2471.1,200.0
2023-08-07 13:20:00,2470.94,2471.14,2470.94,2471.14,200.0,2470.94,2471.14,2470.94,2471.14,200.0
2023-08-07 13:25:00,2471.13,2471.13,2470.03,2470.1,989.0,2471.13,2471.13,2470.03,2470.1,989.0
2023-08-07 13:30:00,2471.0,2471.0,2470.99,2471.0,200.0,2471.0,2471.0,2470.99,2471.0,200.0
2023-08-07 13:35:00,2468.9,2468.9,2468.67,2468.67,312.0,2468.9,2468.9,2468.67,2468.67,312.0
2023-08-07 13:40:00,2470.78,2471.03,2470.78,2471.03,200.0,2470.78,2471.03,2470.78,2471.03,200.0
2023-08-07 13:45:00,2470.08,2470.5,2470.07,2470.5,300.0,2470.08,2470.5,2470.07,2470.5,300.0
2023-08-07 13:50:00,2470.8,2473.32,2470.71,2473.32,1200.0,2470.8,2473.32,2470.71,2473.32,1200.0
2023-08-07 13:55:00,2471.99,2471.99,2471.99,2471.99,100.0,2471.99,2471.99,2471.99,2471.99,100.0
2023-08-07 14:00:00,2470.08,2472.17,2470.07,2471.14,300.0,2470.08,2472.17,2470.07,2471.14,300.0
2023-08-07 14:05:00,2471.13,2471.13,2470.66,2470.66,425.0,2471.13,2471.13,2470.66,2470.66,425.0
2023-08-07 14:10:00,2470.66,2470.66,2470.66,2470.66,0.0,2470.66,2470.66,2470.66,2470.66,0.0
2023-08-07 14:15:00,2470.97,2470.97,2470.96,2470.97,200.0,2470.97,2470.97,2470.96,2470.97,200.0
2023-08-07 14:20:00,2470.96,2470.96,2470.96,2470.96,179.0,2470.96,2470.96,2470.96,2470.96,179.0
2023-08-07 14:25:00,2470.0,2471.65,2470.0,2471.65,380.0,2470.0,2471.65,2470.0,2471.65,380.0
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 14:35:00,2471.3,2471.3,2471.3,2471.3,0.0,2471.3,2471.3,2471.3,2471.3,0.0
2023-08-07 14:40:00,2472.45,2472.45,2472.45,2472.45,220.0,2472.45,2472.45,2472.45,2472.45,220.0
2023-08-07 14:45:00,2472.44,2472.44,2472.44,2472.44,151.0,2472.44,2472.44,2472.44,2472.44,151.0
2023-08-07 14:50:00,2472.44,2472.44,2472.44,2472.44,0.0,2472.44,2472.44,2472.44,2472.44,0.0
2023-08-07 14:55:00,2471.41,2471.42,2471.4,2471.42,200.0,2471.41,2471.42,2471.4,2471.42,200.0
2023-08-07 15:00:00,2471.42,2471.42,2469.3,2471.3,340.0,2471.42,2471.42,2469.3,2471.3,340.0
2023-08-07 15:05:00,2471.29,2471.3,2471.21,2471.21,356.0,2471.29,2471.3,2471.21,2471.21,356.0
2023-08-07 15:10:00,2468.5,2468.52,2468.25,2468.25,500.0,2468.5,2468.52,2468.25,2468.25,500.0
2023-08-07 15:15:00,2468.25,2468.25,2467.37,2467.37,200.0,2468.25,2468.25,2467.37,2467.37,200.0
2023-08-07 15:20:00,2468.29,2470.04,2468.29,2468.81,819.0,2468.29,2470.04,2468.29,2468.81,819.0
2023-08-07 15:25:00,2468.53,2468.53,2468.53,2468.53,100.0,2468.53,2468.53,2468.53,2468.53,100.0
2023-08-07 15:30:00,2467.15,2467.15,2467.15,2467.15,200.0,2467.15,2467.15,2467.15,2467.15,200.0
2023-08-07 15:35:00,2468.06,2468.06,2462.5,2463.26,500.0,2468.06,2468.06,2462.5,2463.26,500.0
2023-08-07 15:40:00,2462.64,2462.86,2462.64,2462.86,228.0,2462.64,2462.86,2462.64,2462.86,228.0
2023-08-07 15:45:00,2462.02,2462.02,2460.98,2461.01,500.0,2462.02,2462.02,2460.98,2461.01,500.0
2023-08-07 15:50:00,2461.02,2462.02,2461.01,2461.24,1000.0,2461.02,2462.02,2461.01,2461.24,1000.0
2023-08-07 15:55:00,2461.29,2466.91,2461.29,2466.71,4420.0,2461.29,2466.91,2461.29,2466.71,4420.0
2023-08-08 09:30:00,2468.18,2468.18,2465.0,2465.0,1445.0,2468.18,2468.18,2465.0,2465.0,1445.0
2023-08-08 09:35:00,2472.78,2472.78,2472.78,2472.78,100.0,2472.78,2472.78,2472.78,2472.78,100.0
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 09:45:00,2472.78,2472.78,2472.78,2472.78,0.0,2472.78,2472.78,2472.78,2472.78,0.0
2023-08-08 09:50:00,2466.64,2466.64,2466.64,2466.64,100.0,2466.64,2466.64,2466.64,2466.64,100.0
2023-08-08 09:55:00,2462.47,2462.47,2459.14,2459.14,205.0,2462.47,2462.47,2459.14,2459.14,205.0
2023-08-08 10:00:00,2465.48,2465.48,2465.47,2465.48,115.0,2465.48,2465.48,2465.47,2465.48,115.0
2023-08-08 10:05:00,2465.93,2465.93,2455.27,2455.27,900.0,2465.93,2465.93,2455.27,2455.27,900.0
2023-08-08 10:10:00,2454.98,2454.98,2450.0,2450.0,250.0,2454.98,2454.98,2450.0,2450.0,250.0
2023-08-08 10:15:00,2450.0,2450.0,2450.0,2450.0,200.0,2450.0,2450.0,2450.0,2450.0,200.0
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 10:25:00,2452.0,2452.0,2452.0,2452.0,0.0,2452.0,2452.0,2452.0,2452.0,0.0
2023-08-08 10:30:00,2452.0,2452.0,2452.0,2452.0,0.0,2452.0,2452.0,2452.0,2452.0,0.0
2023-08-08 10:35:00,2452.0,2452.0,2452.0,2452.0,0.0,2452.0,2452.0,2452.0,2452.0,0.0
2023-08-08 10:40:00,2452.0,2452.0,2452.0,2452.0,0.0,2452.0,2452.0,2452.0,2452.0,0.0
2023-08-08 10:45:00,2452.38,2457.76,2452.0,2457.76,501.0,2452.38,2457.76,2452.0,2457.76,501.0
2023-08-08 10:50:00,2458.0,2458.0,2455.0,2455.0,1081.0,2458.0,2458.0,2455.0,2455.0,1081.0
2023-08-08 10:55:00,2460.55,2460.55,2460.55,2460.55,100.0,2460.55,2460.55,2460.55,2460.55,100.0
2023-08-08 11:00:00,2460.04,2464.08,2460.03,2464.08,825.0,2460.04,2464.08,2460.03,2464.08,825.0
2023-08-08 11:05:00,2457.32,2457.32,2457.29,2457.29,400.0,2457.32,2457.32,2457.29,2457.29,400.0
2023-08-08 11:10:00,2457.29,2457.29,2457.29,2457.29,0.0,2457.29,2457.29,2457.29,2457.29,0.0
2023-08-08 11:15:00,2455.58,2458.49,2455.47,2458.49,1300.0,2455.58,2458.49,2455.47,2458.49,1300.0
2023-08-08 11:20:00,2458.49,2458.49,2458.49,2458.49,0.0,2458.49,2458.49,2458.49,2458.49,0.0
2023-08-08 11:25:00,2455.46,2455.47,2455.42,2455.47,506.0,2455.46,2455.47,2455.42,2455.47,506.0
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 11:35:00,2454.56,2454.56,2454.56,2454.56,0.0,2454.56,2454.56,2454.56,2454.56,0.0
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 11:45:00,2459.4,2459.4,2459.4,2459.4,0.0,2459.4,2459.4,2459.4,2459.4,0.0
2023-08-08 11:50:00,2456.38,2456.41,2456.38,2456.41,300.0,2456.38,2456.41,2456.38,2456.41,300.0
2023-08-08 11:55:00,2455.66,2455.66,2455.45,2455.45,300.0,2455.66,2455.66,2455.45,2455.45,300.0
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 12:05:00,2455.45,2455.45,2455.45,2455.45,0.0,2455.45,2455.45,2455.45,2455.45,0.0
2023-08-08 12:10:00,2455.45,2455.45,2455.45,2455.45,0.0,2455.45,2455.45,2455.45,2455.45,0.0
2023-08-08 12:15:00,2454.52,2459.69,2454.52,2459.69,200.0,2454.52,2459.69,2454.52,2459.69,200.0
2023-08-08 12:20:00,2459.69,2459.69,2459.69,2459.69,0.0,2459.69,2459.69,2459.69,2459.69,0.0
2023-08-08 12:25:00,2459.71,2459.71,2458.02,2458.5,300.0,2459.71,2459.71,2458.02,2458.5,300.0
2023-08-08 12:30:00,2458.5,2458.5,2458.5,2458.5,0.0,2458.5,2458.5,2458.5,2458.5,0.0
2023-08-08 12:35:00,2456.62,2456.62,2456.1,2456.1,200.0,2456.62,2456.62,2456.1,2456.1,200.0
2023-08-08 12:40:00,2456.0,2456.0,2455.27,2455.27,2681.0,2456.0,2456.0,2455.27,2455.27,2681.0
2023-08-08 12:45:00,2457.03,2457.03,2457.02,2457.03,100.0,2457.03,2457.03,2457.02,2457.03,100.0
2023-08-08 12:50:00,2457.03,2457.03,2457.03,2457.03,0.0,2457.03,2457.03,2457.03,2457.03,0.0
2023-08-08 12:55:00,2454.98,2455.05,2454.03,2454.93,1000.0,2454.98,2455.05,2454.03,2454.93,1000.0
2023-08-08 13:00:00,2455.05,2455.5,2454.99,2455.5,300.0,2455.05,2455.5,2454.99,2455.5,300.0
2023-08-08 13:05:00,2453.0,2453.0,2453.0,2453.0,100.0,2453.0,2453.0,2453.0,2453.0,100.0
2023-08-08 13:10:00,2453.0,2453.0,2453.0,2453.0,0.0,2453.0,2453.0,2453.0,2453.0,0.0
2023-08-08 13:15:00,2455.02,2455.02,2455.02,2455.02,100.0,2455.02,2455.02,2455.02,2455.02,100.0
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 13:25:00,2456.43,2456.43,2456.43,2456.43,0.0,2456.43,2456.43,2456.43,2456.43,0.0
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 13:35:00,2453.9,2453.9,2453.9,2453.9,0.0,2453.9,2453.9,2453.9,2453.9,0.0
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 13:45:00,2454.97,2454.97,2454.97,2454.97,0.0,2454.97,2454.97,2454.97,2454.97,0.0
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 13:55:00,2454.97,2454.97,2454.97,2454.97,0.0,2454.97,2454.97,2454.97,2454.97,0.0
2023-08-08 14:00:00,2454.97,2454.97,2454.97,2454.97,0.0,2454.97,2454.97,2454.97,2454.97,0.0
2023-08-08 14:05:00,2460.0,2464.03,2460.0,2462.55,793.0,2460.0,2464.03,2460.0,2462.55,793.0
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 14:15:00,2463.97,2463.97,2463.97,2463.97,0.0,2463.97,2463.97,2463.97,2463.97,0.0
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 14:25:00,2466.19,2466.19,2466.19,2466.19,0.0,2466.19,2466.19,2466.19,2466.19,0.0
2023-08-08 14:30:00,2465.47,2465.47,2465.47,2465.47,101.0,2465.47,2465.47,2465.47,2465.47,101.0
2023-08-08 14:35:00,2464.83,2464.83,2464.83,2464.83,100.0,2464.83,2464.83,2464.83,2464.83,100.0
2023-08-08 14:40:00,2465.68,2465.69,2465.68,2465.68,400.0,2465.68,2465.69,2465.68,2465.68,400.0
2023-08-08 14:45:00,2465.91,2466.73,2465.91,2466.73,200.0,2465.91,2466.73,2465.91,2466.73,200.0
2023-08-08 14:50:00,2468.76,2468.76,2468.76,2468.76,100.0,2468.76,2468.76,2468.76,2468.76,100.0
2023-08-08 14:55:00,2469.55,2469.55,2469.54,2469.55,100.0,2469.55,2469.55,2469.54,2469.55,100.0
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 15:05:00,2466.73,2466.73,2466.73,2466.73,0.0,2466.73,2466.73,2466.73,2466.73,0.0
2023-08-08 15:10:00,2466.78,2468.65,2466.78,2468.64,200.0,2466.78,2468.65,2466.78,2468.64,200.0
2023-08-08 15:15:00,2468.68,2468.68,2466.72,2466.72,1744.0,2468.68,2468.68,2466.72,2466.72,1744.0
2023-08-08 15:20:00,2466.4,2466.4,2466.4,2466.4,200.0,2466.4,2466.4,2466.4,2466.4,200.0
2023-08-08 15:25:00,2466.4,2468.46,2465.34,2465.34,500.0,2466.4,2468.46,2465.34,2465.34,500.0
2023-08-08 15:30:00,2465.34,2465.34,2465.34,2465.34,0.0,2465.34,2465.34,2465.34,2465.34,0.0
2023-08-08 15:35:00,2465.35,2465.89,2465.24,2465.24,932.0,2465.35,2465.89,2465.24,2465.24,932.0
2023-08-08 15:40:00,2466.47,2466.47,2466.46,2466.47,100.0,2466.47,2466.47,2466.46,2466.47,100.0
2023-08-08 15:45:00,2465.34,2465.46,2465.34,2465.46,200.0,2465.34,2465.46,2465.34,2465.46,200.0
2023-08-08 15:50:00,2465.99,2466.09,2464.07,2464.07,762.0,2465.99,2466.09,2464.07,2464.07,762.0
2023-08-08 15:55:00,2462.42,2463.9,2460.25,2461.11,1008.0,2462.42,2463.9,2460.25,2461.11,1008.0
2023-08-09 09:30:00,2462.93,2462.93,2462.93,2462.93,601.0,2462.93,2462.93,2462.93,2462.93,601.0
2023-08-09 09:35:00,2465.24,2465.24,2465.23,2465.24,100.0,2465.24,2465.24,2465.23,2465.24,100.0
2023-08-09 09:40:00,2465.24,2465.24,2465.24,2465.24,0.0,2465.24,2465.24,2465.24,2465.24,0.0
2023-08-09 09:45:00,2467.19,2467.19,2456.61,2457.7,487.0,2467.19,2467.19,2456.61,2457.7,487.0
2023-08-09 09:50:00,2457.7,2457.7,2457.7,2457.7,0.0,2457.7,2457.7,2457.7,2457.7,0.0
2023-08-09 09:55:00,2452.91,2452.91,2452.91,2452.91,107.0,2452.91,2452.91,2452.91,2452.91,107.0
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 10:05:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
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 10:15:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
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 10:25:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
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 10:35:00,2452.91,2452.91,2452.91,2452.91,0.0,2452.91,2452.91,2452.91,2452.91,0.0
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 10:45:00,2469.05,2469.05,2469.05,2469.05,0.0,2469.05,2469.05,2469.05,2469.05,0.0
2023-08-09 10:50:00,2468.1,2468.1,2468.1,2468.1,600.0,2468.1,2468.1,2468.1,2468.1,600.0
2023-08-09 10:55:00,2473.0,2479.71,2471.02,2475.0,2860.0,2473.0,2479.71,2471.02,2475.0,2860.0
2023-08-09 11:00:00,2477.0,2477.0,2477.0,2477.0,100.0,2477.0,2477.0,2477.0,2477.0,100.0
2023-08-09 11:05:00,2479.0,2479.0,2474.04,2477.2,1300.0,2479.0,2479.0,2474.04,2477.2,1300.0
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 11:15:00,2475.62,2475.62,2475.62,2475.62,0.0,2475.62,2475.62,2475.62,2475.62,0.0
2023-08-09 11:20:00,2477.32,2477.32,2477.32,2477.32,100.0,2477.32,2477.32,2477.32,2477.32,100.0
2023-08-09 11:25:00,2477.33,2477.42,2477.31,2477.4,812.0,2477.33,2477.42,2477.31,2477.4,812.0
2023-08-09 11:30:00,2477.31,2477.31,2475.4,2475.87,805.0,2477.31,2477.31,2475.4,2475.87,805.0
2023-08-09 11:35:00,2471.99,2471.99,2469.47,2469.47,300.0,2471.99,2471.99,2469.47,2469.47,300.0
2023-08-09 11:40:00,2469.47,2469.47,2469.47,2469.47,0.0,2469.47,2469.47,2469.47,2469.47,0.0
2023-08-09 11:45:00,2465.85,2465.85,2465.85,2465.85,100.0,2465.85,2465.85,2465.85,2465.85,100.0
2023-08-09 11:50:00,2465.83,2465.83,2465.0,2465.0,300.0,2465.83,2465.83,2465.0,2465.0,300.0
2023-08-09 11:55:00,2462.55,2462.55,2461.55,2461.55,500.0,2462.55,2462.55,2461.55,2461.55,500.0
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 12:05:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
2023-08-09 12:10:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
2023-08-09 12:15:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
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 12:25:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
2023-08-09 12:30:00,2465.05,2465.05,2465.05,2465.05,0.0,2465.05,2465.05,2465.05,2465.05,0.0
2023-08-09 12:35:00,2471.93,2471.93,2471.92,2471.92,646.0,2471.93,2471.93,2471.92,2471.92,646.0
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 12:45:00,2471.92,2471.92,2471.92,2471.92,0.0,2471.92,2471.92,2471.92,2471.92,0.0
2023-08-09 12:50:00,2473.43,2473.43,2473.09,2473.09,200.0,2473.43,2473.43,2473.09,2473.09,200.0
2023-08-09 12:55:00,2474.2,2474.74,2471.95,2473.5,820.0,2474.2,2474.74,2471.95,2473.5,820.0
2023-08-09 13:00:00,2473.5,2473.5,2473.5,2473.5,0.0,2473.5,2473.5,2473.5,2473.5,0.0
2023-08-09 13:05:00,2471.03,2471.03,2471.03,2471.03,101.0,2471.03,2471.03,2471.03,2471.03,101.0
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 13:15:00,2468.65,2468.65,2468.65,2468.65,0.0,2468.65,2468.65,2468.65,2468.65,0.0
2023-08-09 13:20:00,2468.65,2468.65,2468.65,2468.65,0.0,2468.65,2468.65,2468.65,2468.65,0.0
2023-08-09 13:25:00,2468.65,2468.65,2468.65,2468.65,0.0,2468.65,2468.65,2468.65,2468.65,0.0
2023-08-09 13:30:00,2470.56,2470.62,2470.56,2470.62,500.0,2470.56,2470.62,2470.56,2470.62,500.0
2023-08-09 13:35:00,2470.71,2470.73,2470.58,2470.72,1017.0,2470.71,2470.73,2470.58,2470.72,1017.0
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 13:45:00,2467.85,2467.85,2467.85,2467.85,0.0,2467.85,2467.85,2467.85,2467.85,0.0
2023-08-09 13:50:00,2467.85,2467.85,2467.85,2467.85,0.0,2467.85,2467.85,2467.85,2467.85,0.0
2023-08-09 13:55:00,2470.16,2470.16,2469.6,2469.6,200.0,2470.16,2470.16,2469.6,2469.6,200.0
2023-08-09 14:00:00,2465.48,2475.63,2465.48,2472.64,1500.0,2465.48,2475.63,2465.48,2472.64,1500.0
2023-08-09 14:05:00,2475.7,2475.7,2471.56,2471.56,400.0,2475.7,2475.7,2471.56,2471.56,400.0
2023-08-09 14:10:00,2477.9,2477.9,2475.5,2475.5,200.0,2477.9,2477.9,2475.5,2475.5,200.0
2023-08-09 14:15:00,2477.97,2480.7,2477.06,2479.98,1500.0,2477.97,2480.7,2477.06,2479.98,1500.0
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 14:25:00,2480.51,2480.51,2480.51,2480.51,0.0,2480.51,2480.51,2480.51,2480.51,0.0
2023-08-09 14:30:00,2477.83,2477.83,2477.83,2477.83,100.0,2477.83,2477.83,2477.83,2477.83,100.0
2023-08-09 14:35:00,2480.0,2480.0,2477.56,2477.62,800.0,2480.0,2480.0,2477.56,2477.62,800.0
2023-08-09 14:40:00,2476.47,2476.56,2476.47,2476.56,200.0,2476.47,2476.56,2476.47,2476.56,200.0
2023-08-09 14:45:00,2477.37,2477.82,2475.56,2477.82,779.0,2477.37,2477.82,2475.56,2477.82,779.0
2023-08-09 14:50:00,2479.04,2479.04,2478.0,2478.0,200.0,2479.04,2479.04,2478.0,2478.0,200.0
2023-08-09 14:55:00,2479.22,2479.22,2479.21,2479.21,200.0,2479.22,2479.22,2479.21,2479.21,200.0
2023-08-09 15:00:00,2476.57,2476.57,2476.57,2476.57,100.0,2476.57,2476.57,2476.57,2476.57,100.0
2023-08-09 15:05:00,2475.78,2475.78,2472.53,2472.75,400.0,2475.78,2475.78,2472.53,2472.75,400.0
2023-08-09 15:10:00,2470.19,2470.19,2470.19,2470.19,100.0,2470.19,2470.19,2470.19,2470.19,100.0
2023-08-09 15:15:00,2473.88,2473.88,2471.43,2471.43,200.0,2473.88,2473.88,2471.43,2471.43,200.0
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 15:25:00,2472.29,2472.29,2472.29,2472.29,0.0,2472.29,2472.29,2472.29,2472.29,0.0
2023-08-09 15:30:00,2472.29,2472.29,2472.29,2472.29,0.0,2472.29,2472.29,2472.29,2472.29,0.0
2023-08-09 15:35:00,2472.29,2472.29,2472.29,2472.29,0.0,2472.29,2472.29,2472.29,2472.29,0.0
2023-08-09 15:40:00,2467.71,2468.92,2467.71,2468.92,200.0,2467.71,2468.92,2467.71,2468.92,200.0
2023-08-09 15:45:00,2467.55,2467.55,2466.97,2466.97,235.0,2467.55,2467.55,2466.97,2466.97,235.0
2023-08-09 15:50:00,2465.46,2465.46,2465.17,2465.18,200.0,2465.46,2465.46,2465.17,2465.18,200.0
2023-08-09 15:55:00,2464.67,2467.93,2462.75,2467.93,4588.0,2464.67,2467.93,2462.75,2467.93,4588.0
2023-08-10 09:30:00,2480.0,2480.0,2459.23,2459.23,911.0,2480.0,2480.0,2459.23,2459.23,911.0
2023-08-10 09:35:00,2489.92,2489.92,2489.92,2489.92,100.0,2489.92,2489.92,2489.92,2489.92,100.0
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 09:45:00,2484.01,2484.01,2484.01,2484.01,0.0,2484.01,2484.01,2484.01,2484.01,0.0
2023-08-10 09:50:00,2484.01,2484.01,2484.01,2484.01,0.0,2484.01,2484.01,2484.01,2484.01,0.0
2023-08-10 09:55:00,2470.27,2470.27,2470.27,2470.27,100.0,2470.27,2470.27,2470.27,2470.27,100.0
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 10:05:00,2470.27,2470.27,2470.27,2470.27,0.0,2470.27,2470.27,2470.27,2470.27,0.0
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 10:15:00,2470.27,2470.27,2470.27,2470.27,0.0,2470.27,2470.27,2470.27,2470.27,0.0
2023-08-10 10:20:00,2477.77,2477.77,2472.13,2473.1,461.0,2477.77,2477.77,2472.13,2473.1,461.0
2023-08-10 10:25:00,2475.72,2475.72,2475.68,2475.68,200.0,2475.72,2475.72,2475.68,2475.68,200.0
2023-08-10 10:30:00,2477.51,2477.51,2477.51,2477.51,100.0,2477.51,2477.51,2477.51,2477.51,100.0
2023-08-10 10:35:00,2480.12,2480.13,2480.12,2480.12,120.0,2480.12,2480.13,2480.12,2480.12,120.0
2023-08-10 10:40:00,2471.19,2471.21,2471.19,2471.21,280.0,2471.19,2471.21,2471.19,2471.21,280.0
2023-08-10 10:45:00,2470.44,2471.59,2470.22,2470.23,500.0,2470.44,2471.59,2470.22,2470.23,500.0
2023-08-10 10:50:00,2470.23,2470.23,2470.23,2470.23,0.0,2470.23,2470.23,2470.23,2470.23,0.0
2023-08-10 10:55:00,2470.44,2470.97,2469.89,2470.34,500.0,2470.44,2470.97,2469.89,2470.34,500.0
2023-08-10 11:00:00,2467.1,2467.28,2465.66,2465.76,400.0,2467.1,2467.28,2465.66,2465.76,400.0
2023-08-10 11:05:00,2465.66,2467.06,2465.66,2467.06,200.0,2465.66,2467.06,2465.66,2467.06,200.0
2023-08-10 11:10:00,2467.5,2468.77,2464.5,2464.5,788.0,2467.5,2468.77,2464.5,2464.5,788.0
2023-08-10 11:15:00,2466.28,2466.28,2466.06,2466.06,200.0,2466.28,2466.28,2466.06,2466.06,200.0
2023-08-10 11:20:00,2466.06,2466.06,2466.06,2466.06,0.0,2466.06,2466.06,2466.06,2466.06,0.0
2023-08-10 11:25:00,2466.18,2466.27,2466.18,2466.27,200.0,2466.18,2466.27,2466.18,2466.27,200.0
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 11:35:00,2473.6,2473.6,2473.6,2473.6,0.0,2473.6,2473.6,2473.6,2473.6,0.0
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 11:45:00,2468.62,2468.62,2468.62,2468.62,0.0,2468.62,2468.62,2468.62,2468.62,0.0
2023-08-10 11:50:00,2464.08,2464.08,2457.68,2458.11,1464.0,2464.08,2464.08,2457.68,2458.11,1464.0
2023-08-10 11:55:00,2465.04,2466.0,2459.61,2461.66,2100.0,2465.04,2466.0,2459.61,2461.66,2100.0
2023-08-10 12:00:00,2462.96,2464.0,2458.34,2459.93,3373.0,2462.96,2464.0,2458.34,2459.93,3373.0
2023-08-10 12:05:00,2459.93,2462.91,2459.93,2460.46,1000.0,2459.93,2462.91,2459.93,2460.46,1000.0
2023-08-10 12:10:00,2460.46,2460.46,2460.46,2460.46,0.0,2460.46,2460.46,2460.46,2460.46,0.0
2023-08-10 12:15:00,2459.93,2459.93,2459.93,2459.93,100.0,2459.93,2459.93,2459.93,2459.93,100.0
2023-08-10 12:20:00,2459.8,2459.8,2458.81,2458.81,343.0,2459.8,2459.8,2458.81,2458.81,343.0
2023-08-10 12:25:00,2456.86,2456.86,2456.06,2456.06,320.0,2456.86,2456.86,2456.06,2456.06,320.0
2023-08-10 12:30:00,2459.83,2459.83,2458.38,2458.38,259.0,2459.83,2459.83,2458.38,2458.38,259.0
2023-08-10 12:35:00,2456.86,2459.66,2454.04,2457.84,2138.0,2456.86,2459.66,2454.04,2457.84,2138.0
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 12:45:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-10 12:50:00,2455.92,2455.92,2455.92,2455.92,783.0,2455.92,2455.92,2455.92,2455.92,783.0
2023-08-10 12:55:00,2455.44,2457.73,2455.44,2457.06,581.0,2455.44,2457.73,2455.44,2457.06,581.0
2023-08-10 13:00:00,2458.0,2458.05,2458.0,2458.05,200.0,2458.0,2458.05,2458.0,2458.05,200.0
2023-08-10 13:05:00,2463.51,2463.51,2463.51,2463.51,111.0,2463.51,2463.51,2463.51,2463.51,111.0
2023-08-10 13:10:00,2470.05,2470.05,2470.05,2470.05,100.0,2470.05,2470.05,2470.05,2470.05,100.0
2023-08-10 13:15:00,2464.94,2464.94,2463.01,2463.01,230.0,2464.94,2464.94,2463.01,2463.01,230.0
2023-08-10 13:20:00,2468.29,2468.29,2464.49,2464.5,335.0,2468.29,2468.29,2464.49,2464.5,335.0
2023-08-10 13:25:00,2464.83,2465.58,2464.82,2465.58,400.0,2464.83,2465.58,2464.82,2465.58,400.0
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 13:35:00,2467.91,2467.91,2467.91,2467.91,0.0,2467.91,2467.91,2467.91,2467.91,0.0
2023-08-10 13:40:00,2467.91,2467.91,2467.91,2467.91,0.0,2467.91,2467.91,2467.91,2467.91,0.0
2023-08-10 13:45:00,2467.91,2467.91,2467.91,2467.91,0.0,2467.91,2467.91,2467.91,2467.91,0.0
2023-08-10 13:50:00,2466.28,2469.86,2465.53,2465.53,500.0,2466.28,2469.86,2465.53,2465.53,500.0
2023-08-10 13:55:00,2460.55,2460.55,2460.55,2460.55,100.0,2460.55,2460.55,2460.55,2460.55,100.0
2023-08-10 14:00:00,2460.55,2460.55,2460.55,2460.55,0.0,2460.55,2460.55,2460.55,2460.55,0.0
2023-08-10 14:05:00,2464.71,2464.71,2464.71,2464.71,100.0,2464.71,2464.71,2464.71,2464.71,100.0
2023-08-10 14:10:00,2464.89,2464.89,2464.89,2464.89,100.0,2464.89,2464.89,2464.89,2464.89,100.0
2023-08-10 14:15:00,2463.23,2463.23,2463.23,2463.23,100.0,2463.23,2463.23,2463.23,2463.23,100.0
2023-08-10 14:20:00,2464.0,2464.0,2464.0,2464.0,250.0,2464.0,2464.0,2464.0,2464.0,250.0
2023-08-10 14:25:00,2463.34,2463.34,2463.34,2463.34,300.0,2463.34,2463.34,2463.34,2463.34,300.0
2023-08-10 14:30:00,2463.34,2463.34,2463.34,2463.34,259.0,2463.34,2463.34,2463.34,2463.34,259.0
2023-08-10 14:35:00,2461.84,2461.84,2461.84,2461.84,100.0,2461.84,2461.84,2461.84,2461.84,100.0
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 14:45:00,2460.36,2460.36,2460.36,2460.36,0.0,2460.36,2460.36,2460.36,2460.36,0.0
2023-08-10 14:50:00,2461.15,2461.15,2461.15,2461.15,100.0,2461.15,2461.15,2461.15,2461.15,100.0
2023-08-10 14:55:00,2464.8,2465.23,2464.8,2465.23,200.0,2464.8,2465.23,2464.8,2465.23,200.0
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 15:05:00,2460.42,2460.42,2460.42,2460.42,0.0,2460.42,2460.42,2460.42,2460.42,0.0
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 15:15:00,2458.43,2458.43,2458.43,2458.43,0.0,2458.43,2458.43,2458.43,2458.43,0.0
2023-08-10 15:20:00,2458.42,2458.43,2458.42,2458.43,375.0,2458.42,2458.43,2458.42,2458.43,375.0
2023-08-10 15:25:00,2458.42,2459.49,2458.42,2459.49,402.0,2458.42,2459.49,2458.42,2459.49,402.0
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 15:35:00,2459.79,2459.79,2459.79,2459.79,0.0,2459.79,2459.79,2459.79,2459.79,0.0
2023-08-10 15:40:00,2461.32,2461.32,2461.32,2461.32,100.0,2461.32,2461.32,2461.32,2461.32,100.0
2023-08-10 15:45:00,2456.95,2460.33,2456.95,2460.33,329.0,2456.95,2460.33,2456.95,2460.33,329.0
2023-08-10 15:50:00,2461.6,2462.36,2460.0,2460.0,900.0,2461.6,2462.36,2460.0,2460.0,900.0
2023-08-10 15:55:00,2461.77,2466.25,2460.34,2462.6,4271.0,2461.77,2466.25,2460.34,2462.6,4271.0
2023-08-11 09:30:00,2461.02,2461.02,2446.97,2446.97,675.0,2461.02,2461.02,2446.97,2446.97,675.0
2023-08-11 09:35:00,2467.76,2467.76,2467.76,2467.76,100.0,2467.76,2467.76,2467.76,2467.76,100.0
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 09:45:00,2468.91,2468.91,2468.91,2468.91,0.0,2468.91,2468.91,2468.91,2468.91,0.0
2023-08-11 09:50:00,2471.06,2471.06,2471.06,2471.06,100.0,2471.06,2471.06,2471.06,2471.06,100.0
2023-08-11 09:55:00,2474.38,2477.79,2470.43,2477.58,904.0,2474.38,2477.79,2470.43,2477.58,904.0
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 10:05:00,2479.99,2479.99,2479.99,2479.99,0.0,2479.99,2479.99,2479.99,2479.99,0.0
2023-08-11 10:10:00,2479.99,2479.99,2479.99,2479.99,0.0,2479.99,2479.99,2479.99,2479.99,0.0
2023-08-11 10:15:00,2476.31,2477.83,2476.12,2476.13,700.0,2476.31,2477.83,2476.12,2476.13,700.0
2023-08-11 10:20:00,2481.34,2481.56,2481.34,2481.56,600.0,2481.34,2481.56,2481.34,2481.56,600.0
2023-08-11 10:25:00,2480.72,2480.72,2480.7,2480.7,300.0,2480.72,2480.72,2480.7,2480.7,300.0
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 10:35:00,2480.7,2480.7,2480.7,2480.7,0.0,2480.7,2480.7,2480.7,2480.7,0.0
2023-08-11 10:40:00,2482.45,2487.05,2482.33,2483.26,996.0,2482.45,2487.05,2482.33,2483.26,996.0
2023-08-11 10:45:00,2485.27,2485.27,2485.27,2485.27,100.0,2485.27,2485.27,2485.27,2485.27,100.0
2023-08-11 10:50:00,2485.27,2485.27,2485.27,2485.27,0.0,2485.27,2485.27,2485.27,2485.27,0.0
2023-08-11 10:55:00,2485.49,2485.49,2480.99,2480.99,400.0,2485.49,2485.49,2480.99,2480.99,400.0
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 11:05:00,2479.55,2479.55,2479.55,2479.55,0.0,2479.55,2479.55,2479.55,2479.55,0.0
2023-08-11 11:10:00,2479.55,2479.55,2479.55,2479.55,0.0,2479.55,2479.55,2479.55,2479.55,0.0
2023-08-11 11:15:00,2477.4,2477.4,2477.15,2477.15,200.0,2477.4,2477.4,2477.15,2477.15,200.0
2023-08-11 11:20:00,2477.15,2477.15,2477.15,2477.15,0.0,2477.15,2477.15,2477.15,2477.15,0.0
2023-08-11 11:25:00,2474.52,2474.52,2474.14,2474.14,300.0,2474.52,2474.52,2474.14,2474.14,300.0
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 11:35:00,2476.71,2476.71,2476.71,2476.71,0.0,2476.71,2476.71,2476.71,2476.71,0.0
2023-08-11 11:40:00,2476.71,2476.71,2476.71,2476.71,0.0,2476.71,2476.71,2476.71,2476.71,0.0
2023-08-11 11:45:00,2476.71,2476.71,2476.71,2476.71,0.0,2476.71,2476.71,2476.71,2476.71,0.0
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 11:55:00,2483.15,2483.15,2483.15,2483.15,0.0,2483.15,2483.15,2483.15,2483.15,0.0
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 12:05:00,2487.78,2487.78,2487.78,2487.78,0.0,2487.78,2487.78,2487.78,2487.78,0.0
2023-08-11 12:10:00,2482.16,2483.68,2482.16,2483.68,200.0,2482.16,2483.68,2482.16,2483.68,200.0
2023-08-11 12:15:00,2483.43,2483.67,2483.43,2483.67,332.0,2483.43,2483.67,2483.43,2483.67,332.0
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 12:25:00,2483.67,2483.67,2483.67,2483.67,0.0,2483.67,2483.67,2483.67,2483.67,0.0
2023-08-11 12:30:00,2478.56,2478.56,2478.56,2478.56,160.0,2478.56,2478.56,2478.56,2478.56,160.0
2023-08-11 12:35:00,2478.3,2478.3,2478.3,2478.3,135.0,2478.3,2478.3,2478.3,2478.3,135.0
2023-08-11 12:40:00,2476.81,2476.81,2475.38,2475.38,334.0,2476.81,2476.81,2475.38,2475.38,334.0
2023-08-11 12:45:00,2476.13,2476.13,2474.0,2474.13,976.0,2476.13,2476.13,2474.0,2474.13,976.0
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 12:55:00,2474.37,2474.37,2474.37,2474.37,0.0,2474.37,2474.37,2474.37,2474.37,0.0
2023-08-11 13:00:00,2474.37,2474.37,2474.37,2474.37,0.0,2474.37,2474.37,2474.37,2474.37,0.0
2023-08-11 13:05:00,2472.53,2476.27,2472.53,2476.27,1321.0,2472.53,2476.27,2472.53,2476.27,1321.0
2023-08-11 13:10:00,2474.06,2478.48,2474.05,2478.48,1207.0,2474.06,2478.48,2474.05,2478.48,1207.0
2023-08-11 13:15:00,2478.0,2478.0,2474.57,2474.57,1862.0,2478.0,2478.0,2474.57,2474.57,1862.0
2023-08-11 13:20:00,2476.97,2476.97,2476.97,2476.97,100.0,2476.97,2476.97,2476.97,2476.97,100.0
2023-08-11 13:25:00,2476.97,2476.98,2476.97,2476.97,200.0,2476.97,2476.98,2476.97,2476.97,200.0
2023-08-11 13:30:00,2476.97,2476.97,2476.97,2476.97,0.0,2476.97,2476.97,2476.97,2476.97,0.0
2023-08-11 13:35:00,2478.38,2478.38,2478.38,2478.38,166.0,2478.38,2478.38,2478.38,2478.38,166.0
2023-08-11 13:40:00,2478.38,2478.82,2478.38,2478.82,424.0,2478.38,2478.82,2478.38,2478.82,424.0
2023-08-11 13:45:00,2476.81,2476.81,2475.98,2476.0,400.0,2476.81,2476.81,2475.98,2476.0,400.0
2023-08-11 13:50:00,2478.74,2478.74,2477.27,2477.28,200.0,2478.74,2478.74,2477.27,2477.28,200.0
2023-08-11 13:55:00,2478.85,2478.85,2478.6,2478.6,200.0,2478.85,2478.85,2478.6,2478.6,200.0
2023-08-11 14:00:00,2478.6,2478.6,2478.6,2478.6,0.0,2478.6,2478.6,2478.6,2478.6,0.0
2023-08-11 14:05:00,2480.74,2480.74,2480.74,2480.74,600.0,2480.74,2480.74,2480.74,2480.74,600.0
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 14:15:00,2480.74,2480.74,2480.74,2480.74,0.0,2480.74,2480.74,2480.74,2480.74,0.0
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 14:25:00,2482.7,2482.7,2482.7,2482.7,0.0,2482.7,2482.7,2482.7,2482.7,0.0
2023-08-11 14:30:00,2486.42,2486.42,2486.42,2486.42,100.0,2486.42,2486.42,2486.42,2486.42,100.0
2023-08-11 14:35:00,2484.69,2488.09,2484.69,2488.09,384.0,2484.69,2488.09,2484.69,2488.09,384.0
2023-08-11 14:40:00,2489.95,2489.98,2489.95,2489.98,200.0,2489.95,2489.98,2489.95,2489.98,200.0
2023-08-11 14:45:00,2490.0,2491.37,2490.0,2491.37,204.0,2490.0,2491.37,2490.0,2491.37,204.0
2023-08-11 14:50:00,2491.36,2491.36,2491.0,2491.0,462.0,2491.36,2491.36,2491.0,2491.0,462.0
2023-08-11 14:55:00,2492.41,2494.09,2492.08,2494.09,500.0,2492.41,2494.09,2492.08,2494.09,500.0
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 15:05:00,2491.96,2491.96,2491.96,2491.96,0.0,2491.96,2491.96,2491.96,2491.96,0.0
2023-08-11 15:10:00,2490.95,2490.95,2490.94,2490.94,437.0,2490.95,2490.95,2490.94,2490.94,437.0
2023-08-11 15:15:00,2492.51,2492.51,2492.51,2492.51,100.0,2492.51,2492.51,2492.51,2492.51,100.0
2023-08-11 15:20:00,2492.51,2493.09,2491.61,2491.61,500.0,2492.51,2493.09,2491.61,2491.61,500.0
2023-08-11 15:25:00,2492.09,2492.65,2492.09,2492.51,508.0,2492.09,2492.65,2492.09,2492.51,508.0
2023-08-11 15:30:00,2490.41,2490.41,2490.41,2490.41,100.0,2490.41,2490.41,2490.41,2490.41,100.0
2023-08-11 15:35:00,2487.9,2488.0,2487.9,2488.0,200.0,2487.9,2488.0,2487.9,2488.0,200.0
2023-08-11 15:40:00,2486.88,2488.3,2486.88,2488.3,365.0,2486.88,2488.3,2486.88,2488.3,365.0
2023-08-11 15:45:00,2487.97,2487.97,2487.97,2487.97,100.0,2487.97,2487.97,2487.97,2487.97,100.0
2023-08-11 15:50:00,2488.22,2488.22,2486.89,2487.78,536.0,2488.22,2488.22,2486.89,2487.78,536.0
2023-08-11 15:55:00,2483.31,2486.44,2482.56,2486.44,3838.0,2483.31,2486.44,2482.56,2486.44,3838.0
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 09:35:00,2491.27,2491.27,2491.27,2491.27,0.0,2491.27,2491.27,2491.27,2491.27,0.0
2023-08-14 09:40:00,2491.27,2491.27,2491.27,2491.27,0.0,2491.27,2491.27,2491.27,2491.27,0.0
2023-08-14 09:45:00,2491.27,2491.27,2491.27,2491.27,0.0,2491.27,2491.27,2491.27,2491.27,0.0
2023-08-14 09:50:00,2486.78,2487.37,2485.47,2485.47,409.0,2486.78,2487.37,2485.47,2485.47,409.0
2023-08-14 09:55:00,2486.16,2486.17,2486.16,2486.16,100.0,2486.16,2486.17,2486.16,2486.16,100.0
2023-08-14 10:00:00,2491.96,2491.96,2491.96,2491.96,100.0,2491.96,2491.96,2491.96,2491.96,100.0
2023-08-14 10:05:00,2491.3,2491.3,2491.3,2491.3,100.0,2491.3,2491.3,2491.3,2491.3,100.0
2023-08-14 10:10:00,2488.73,2488.73,2488.73,2488.73,100.0,2488.73,2488.73,2488.73,2488.73,100.0
2023-08-14 10:15:00,2489.33,2489.74,2489.32,2489.74,200.0,2489.33,2489.74,2489.32,2489.74,200.0
2023-08-14 10:20:00,2494.47,2494.47,2493.31,2493.31,600.0,2494.47,2494.47,2493.31,2493.31,600.0
2023-08-14 10:25:00,2494.37,2494.37,2494.36,2494.37,100.0,2494.37,2494.37,2494.36,2494.37,100.0
2023-08-14 10:30:00,2490.38,2490.38,2490.38,2490.38,100.0,2490.38,2490.38,2490.38,2490.38,100.0
2023-08-14 10:35:00,2493.25,2493.98,2493.25,2493.98,700.0,2493.25,2493.98,2493.25,2493.98,700.0
2023-08-14 10:40:00,2494.64,2494.64,2494.63,2494.64,130.0,2494.64,2494.64,2494.63,2494.64,130.0
2023-08-14 10:45:00,2495.08,2495.08,2495.08,2495.08,100.0,2495.08,2495.08,2495.08,2495.08,100.0
2023-08-14 10:50:00,2497.2,2500.15,2497.19,2497.99,2146.0,2497.2,2500.15,2497.19,2497.99,2146.0
2023-08-14 10:55:00,2500.37,2500.37,2494.31,2496.07,2000.0,2500.37,2500.37,2494.31,2496.07,2000.0
2023-08-14 11:00:00,2493.81,2493.81,2493.6,2493.6,200.0,2493.81,2493.81,2493.6,2493.6,200.0
2023-08-14 11:05:00,2495.71,2496.85,2495.71,2496.84,300.0,2495.71,2496.85,2495.71,2496.84,300.0
2023-08-14 11:10:00,2498.93,2498.93,2495.9,2496.84,5212.0,2498.93,2498.93,2495.9,2496.84,5212.0
2023-08-14 11:15:00,2495.65,2498.66,2495.65,2498.66,274.0,2495.65,2498.66,2495.65,2498.66,274.0
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 11:25:00,2498.66,2498.66,2498.66,2498.66,0.0,2498.66,2498.66,2498.66,2498.66,0.0
2023-08-14 11:30:00,2499.83,2499.83,2499.5,2499.5,266.0,2499.83,2499.83,2499.5,2499.5,266.0
2023-08-14 11:35:00,2500.61,2500.61,2500.6,2500.61,100.0,2500.61,2500.61,2500.6,2500.61,100.0
2023-08-14 11:40:00,2500.61,2500.61,2500.61,2500.61,0.0,2500.61,2500.61,2500.61,2500.61,0.0
2023-08-14 11:45:00,2500.61,2502.74,2500.6,2502.74,700.0,2500.61,2502.74,2500.6,2502.74,700.0
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 11:55:00,2502.74,2502.74,2502.74,2502.74,0.0,2502.74,2502.74,2502.74,2502.74,0.0
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 12:05:00,2502.74,2502.74,2502.74,2502.74,0.0,2502.74,2502.74,2502.74,2502.74,0.0
2023-08-14 12:10:00,2502.74,2502.74,2502.74,2502.74,0.0,2502.74,2502.74,2502.74,2502.74,0.0
2023-08-14 12:15:00,2502.87,2502.87,2499.18,2499.18,822.0,2502.87,2502.87,2499.18,2499.18,822.0
2023-08-14 12:20:00,2499.18,2499.18,2499.18,2499.18,0.0,2499.18,2499.18,2499.18,2499.18,0.0
2023-08-14 12:25:00,2498.77,2499.14,2498.77,2499.14,200.0,2498.77,2499.14,2498.77,2499.14,200.0
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 12:35:00,2499.14,2499.14,2499.14,2499.14,0.0,2499.14,2499.14,2499.14,2499.14,0.0
2023-08-14 12:40:00,2499.14,2499.14,2499.14,2499.14,0.0,2499.14,2499.14,2499.14,2499.14,0.0
2023-08-14 12:45:00,2499.41,2499.41,2496.36,2496.36,1154.0,2499.41,2499.41,2496.36,2496.36,1154.0
2023-08-14 12:50:00,2499.99,2502.0,2499.99,2502.0,1540.0,2499.99,2502.0,2499.99,2502.0,1540.0
2023-08-14 12:55:00,2499.9,2499.9,2497.19,2499.62,500.0,2499.9,2499.9,2497.19,2499.62,500.0
2023-08-14 13:00:00,2499.62,2499.62,2499.62,2499.62,0.0,2499.62,2499.62,2499.62,2499.62,0.0
2023-08-14 13:05:00,2500.74,2501.38,2500.74,2501.38,200.0,2500.74,2501.38,2500.74,2501.38,200.0
2023-08-14 13:10:00,2501.38,2501.38,2501.38,2501.38,0.0,2501.38,2501.38,2501.38,2501.38,0.0
2023-08-14 13:15:00,2500.92,2500.92,2500.92,2500.92,100.0,2500.92,2500.92,2500.92,2500.92,100.0
2023-08-14 13:20:00,2496.91,2496.91,2496.91,2496.91,100.0,2496.91,2496.91,2496.91,2496.91,100.0
2023-08-14 13:25:00,2499.68,2499.91,2496.85,2496.86,500.0,2499.68,2499.91,2496.85,2496.86,500.0
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 13:35:00,2496.86,2496.86,2496.86,2496.86,0.0,2496.86,2496.86,2496.86,2496.86,0.0
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 13:45:00,2500.84,2500.84,2500.84,2500.84,0.0,2500.84,2500.84,2500.84,2500.84,0.0
2023-08-14 13:50:00,2505.9,2505.9,2503.8,2503.8,629.0,2505.9,2505.9,2503.8,2503.8,629.0
2023-08-14 13:55:00,2503.64,2503.65,2503.64,2503.64,100.0,2503.64,2503.65,2503.64,2503.64,100.0
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 14:05:00,2502.97,2502.97,2502.97,2502.97,0.0,2502.97,2502.97,2502.97,2502.97,0.0
2023-08-14 14:10:00,2506.72,2510.0,2506.72,2509.77,704.0,2506.72,2510.0,2506.72,2509.77,704.0
2023-08-14 14:15:00,2507.0,2509.01,2507.0,2509.01,400.0,2507.0,2509.01,2507.0,2509.01,400.0
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 14:25:00,2506.4,2506.4,2506.4,2506.4,0.0,2506.4,2506.4,2506.4,2506.4,0.0
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 14:35:00,2510.64,2510.64,2510.64,2510.64,0.0,2510.64,2510.64,2510.64,2510.64,0.0
2023-08-14 14:40:00,2510.64,2510.64,2510.64,2510.64,0.0,2510.64,2510.64,2510.64,2510.64,0.0
2023-08-14 14:45:00,2512.22,2512.22,2512.22,2512.22,220.0,2512.22,2512.22,2512.22,2512.22,220.0
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 14:55:00,2512.22,2512.22,2512.22,2512.22,0.0,2512.22,2512.22,2512.22,2512.22,0.0
2023-08-14 15:00:00,2514.05,2514.05,2514.05,2514.05,100.0,2514.05,2514.05,2514.05,2514.05,100.0
2023-08-14 15:05:00,2512.06,2512.06,2512.06,2512.06,100.0,2512.06,2512.06,2512.06,2512.06,100.0
2023-08-14 15:10:00,2510.94,2510.94,2510.74,2510.74,300.0,2510.94,2510.94,2510.74,2510.74,300.0
2023-08-14 15:15:00,2511.52,2511.52,2511.28,2511.29,200.0,2511.52,2511.52,2511.28,2511.29,200.0
2023-08-14 15:20:00,2511.29,2512.69,2509.58,2509.58,900.0,2511.29,2512.69,2509.58,2509.58,900.0
2023-08-14 15:25:00,2506.87,2506.87,2506.38,2506.38,200.0,2506.87,2506.87,2506.38,2506.38,200.0
2023-08-14 15:30:00,2507.03,2508.45,2507.02,2508.45,390.0,2507.03,2508.45,2507.02,2508.45,390.0
2023-08-14 15:35:00,2510.5,2510.5,2509.71,2509.71,200.0,2510.5,2510.5,2509.71,2509.71,200.0
2023-08-14 15:40:00,2511.74,2511.74,2510.52,2510.62,651.0,2511.74,2511.74,2510.52,2510.62,651.0
2023-08-14 15:45:00,2510.64,2510.64,2510.39,2510.39,200.0,2510.64,2510.64,2510.39,2510.39,200.0
2023-08-14 15:50:00,2509.82,2510.56,2508.3,2510.16,1863.0,2509.82,2510.56,2508.3,2510.16,1863.0
2023-08-14 15:55:00,2509.7,2517.5,2509.69,2517.49,7240.0,2509.7,2517.5,2509.69,2517.49,7240.0
2023-08-15 09:30:00,2516.8,2524.63,2516.8,2524.63,875.0,2516.8,2524.63,2516.8,2524.63,875.0
2023-08-15 09:35:00,2531.31,2534.74,2529.59,2533.87,1635.0,2531.31,2534.74,2529.59,2533.87,1635.0
2023-08-15 09:40:00,2526.38,2526.89,2524.4,2526.89,500.0,2526.38,2526.89,2524.4,2526.89,500.0
2023-08-15 09:45:00,2525.0,2526.89,2523.75,2526.89,861.0,2525.0,2526.89,2523.75,2526.89,861.0
2023-08-15 09:50:00,2529.99,2537.1,2529.99,2537.1,400.0,2529.99,2537.1,2529.99,2537.1,400.0
2023-08-15 09:55:00,2536.51,2536.51,2521.79,2530.0,522.0,2536.51,2536.51,2521.79,2530.0,522.0
2023-08-15 10:00:00,2527.28,2533.2,2526.61,2531.73,622.0,2527.28,2533.2,2526.61,2531.73,622.0
2023-08-15 10:05:00,2530.55,2534.47,2524.25,2528.34,900.0,2530.55,2534.47,2524.25,2528.34,900.0
2023-08-15 10:10:00,2524.79,2524.79,2524.79,2524.79,100.0,2524.79,2524.79,2524.79,2524.79,100.0
2023-08-15 10:15:00,2519.5,2530.0,2512.43,2518.63,1876.0,2519.5,2530.0,2512.43,2518.63,1876.0
2023-08-15 10:20:00,2519.04,2519.04,2510.59,2513.07,1400.0,2519.04,2519.04,2510.59,2513.07,1400.0
2023-08-15 10:25:00,2515.88,2517.61,2515.79,2515.79,400.0,2515.88,2517.61,2515.79,2515.79,400.0
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 10:35:00,2512.21,2512.21,2512.21,2512.21,0.0,2512.21,2512.21,2512.21,2512.21,0.0
2023-08-15 10:40:00,2512.21,2512.21,2512.21,2512.21,0.0,2512.21,2512.21,2512.21,2512.21,0.0
2023-08-15 10:45:00,2512.21,2512.21,2512.21,2512.21,0.0,2512.21,2512.21,2512.21,2512.21,0.0
2023-08-15 10:50:00,2512.21,2512.21,2512.21,2512.21,0.0,2512.21,2512.21,2512.21,2512.21,0.0
2023-08-15 10:55:00,2516.1,2518.38,2515.0,2517.29,1600.0,2516.1,2518.38,2515.0,2517.29,1600.0
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 11:05:00,2515.05,2515.05,2515.05,2515.05,0.0,2515.05,2515.05,2515.05,2515.05,0.0
2023-08-15 11:10:00,2509.39,2509.39,2509.39,2509.39,100.0,2509.39,2509.39,2509.39,2509.39,100.0
2023-08-15 11:15:00,2510.0,2512.43,2510.0,2512.43,300.0,2510.0,2512.43,2510.0,2512.43,300.0
2023-08-15 11:20:00,2511.77,2511.78,2510.99,2511.54,800.0,2511.77,2511.78,2510.99,2511.54,800.0
2023-08-15 11:25:00,2510.85,2510.85,2510.85,2510.85,100.0,2510.85,2510.85,2510.85,2510.85,100.0
2023-08-15 11:30:00,2515.05,2523.8,2515.0,2518.02,1261.0,2515.05,2523.8,2515.0,2518.02,1261.0
2023-08-15 11:35:00,2518.01,2520.37,2518.01,2518.3,1595.0,2518.01,2520.37,2518.01,2518.3,1595.0
2023-08-15 11:40:00,2519.0,2522.81,2519.0,2522.81,1000.0,2519.0,2522.81,2519.0,2522.81,1000.0
2023-08-15 11:45:00,2522.87,2522.91,2522.87,2522.91,300.0,2522.87,2522.91,2522.87,2522.91,300.0
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 11:55:00,2522.5,2522.5,2522.5,2522.5,0.0,2522.5,2522.5,2522.5,2522.5,0.0
2023-08-15 12:00:00,2522.5,2522.5,2522.5,2522.5,0.0,2522.5,2522.5,2522.5,2522.5,0.0
2023-08-15 12:05:00,2523.48,2526.78,2523.48,2526.01,1100.0,2523.48,2526.78,2523.48,2526.01,1100.0
2023-08-15 12:10:00,2525.51,2525.51,2521.8,2521.8,3089.0,2525.51,2525.51,2521.8,2521.8,3089.0
2023-08-15 12:15:00,2523.9,2528.63,2523.9,2524.59,1834.0,2523.9,2528.63,2523.9,2524.59,1834.0
2023-08-15 12:20:00,2528.21,2529.92,2526.82,2526.83,1255.0,2528.21,2529.92,2526.82,2526.83,1255.0
2023-08-15 12:25:00,2528.0,2528.0,2528.0,2528.0,132.0,2528.0,2528.0,2528.0,2528.0,132.0
2023-08-15 12:30:00,2529.98,2530.0,2526.8,2526.85,1208.0,2529.98,2530.0,2526.8,2526.85,1208.0
2023-08-15 12:35:00,2524.99,2524.99,2524.99,2524.99,100.0,2524.99,2524.99,2524.99,2524.99,100.0
2023-08-15 12:40:00,2524.99,2524.99,2524.99,2524.99,0.0,2524.99,2524.99,2524.99,2524.99,0.0
2023-08-15 12:45:00,2520.03,2522.64,2520.0,2520.3,2670.0,2520.03,2522.64,2520.0,2520.3,2670.0
2023-08-15 12:50:00,2523.83,2524.18,2523.83,2524.18,400.0,2523.83,2524.18,2523.83,2524.18,400.0
2023-08-15 12:55:00,2527.0,2527.0,2521.74,2521.74,400.0,2527.0,2527.0,2521.74,2521.74,400.0
2023-08-15 13:00:00,2521.51,2524.13,2520.31,2523.49,2154.0,2521.51,2524.13,2520.31,2523.49,2154.0
2023-08-15 13:05:00,2523.0,2524.0,2521.42,2521.43,1859.0,2523.0,2524.0,2521.42,2521.43,1859.0
2023-08-15 13:10:00,2521.1,2521.1,2521.1,2521.1,100.0,2521.1,2521.1,2521.1,2521.1,100.0
2023-08-15 13:15:00,2520.69,2520.69,2518.93,2519.59,600.0,2520.69,2520.69,2518.93,2519.59,600.0
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 13:25:00,2519.59,2519.59,2519.59,2519.59,0.0,2519.59,2519.59,2519.59,2519.59,0.0
2023-08-15 13:30:00,2520.06,2520.06,2520.06,2520.06,100.0,2520.06,2520.06,2520.06,2520.06,100.0
2023-08-15 13:35:00,2519.9,2519.9,2519.9,2519.9,100.0,2519.9,2519.9,2519.9,2519.9,100.0
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 13:45:00,2517.06,2517.06,2517.06,2517.06,0.0,2517.06,2517.06,2517.06,2517.06,0.0
2023-08-15 13:50:00,2516.64,2516.64,2516.64,2516.64,100.0,2516.64,2516.64,2516.64,2516.64,100.0
2023-08-15 13:55:00,2518.52,2520.14,2518.37,2520.14,300.0,2518.52,2520.14,2518.37,2520.14,300.0
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 14:05:00,2520.14,2520.14,2520.14,2520.14,0.0,2520.14,2520.14,2520.14,2520.14,0.0
2023-08-15 14:10:00,2520.14,2520.14,2520.14,2520.14,0.0,2520.14,2520.14,2520.14,2520.14,0.0
2023-08-15 14:15:00,2520.37,2520.46,2520.37,2520.45,200.0,2520.37,2520.46,2520.37,2520.45,200.0
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 14:25:00,2520.45,2520.45,2520.45,2520.45,0.0,2520.45,2520.45,2520.45,2520.45,0.0
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 14:35:00,2520.45,2520.45,2520.45,2520.45,0.0,2520.45,2520.45,2520.45,2520.45,0.0
2023-08-15 14:40:00,2518.23,2518.23,2518.23,2518.23,100.0,2518.23,2518.23,2518.23,2518.23,100.0
2023-08-15 14:45:00,2521.16,2521.16,2521.16,2521.16,100.0,2521.16,2521.16,2521.16,2521.16,100.0
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 14:55:00,2521.16,2521.16,2521.16,2521.16,0.0,2521.16,2521.16,2521.16,2521.16,0.0
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 15:05:00,2521.7,2521.7,2521.7,2521.7,0.0,2521.7,2521.7,2521.7,2521.7,0.0
2023-08-15 15:10:00,2523.29,2523.29,2523.29,2523.29,100.0,2523.29,2523.29,2523.29,2523.29,100.0
2023-08-15 15:15:00,2524.02,2524.02,2520.63,2521.83,1100.0,2524.02,2524.02,2520.63,2521.83,1100.0
2023-08-15 15:20:00,2520.65,2521.91,2518.61,2518.61,500.0,2520.65,2521.91,2518.61,2518.61,500.0
2023-08-15 15:25:00,2516.97,2517.71,2516.75,2517.71,512.0,2516.97,2517.71,2516.75,2517.71,512.0
2023-08-15 15:30:00,2513.53,2515.16,2513.41,2513.41,700.0,2513.53,2515.16,2513.41,2513.41,700.0
2023-08-15 15:35:00,2514.33,2514.33,2512.45,2512.45,500.0,2514.33,2514.33,2512.45,2512.45,500.0
2023-08-15 15:40:00,2512.45,2512.45,2512.45,2512.45,0.0,2512.45,2512.45,2512.45,2512.45,0.0
2023-08-15 15:45:00,2510.93,2511.37,2510.87,2511.37,300.0,2510.93,2511.37,2510.87,2511.37,300.0
2023-08-15 15:50:00,2509.71,2513.44,2507.86,2511.7,2731.0,2509.71,2513.44,2507.86,2511.7,2731.0
2023-08-15 15:55:00,2510.65,2513.25,2508.5,2511.68,1676.0,2510.65,2513.25,2508.5,2511.68,1676.0
2023-08-16 09:30:00,2517.81,2519.47,2516.38,2518.4,938.0,2517.81,2519.47,2516.38,2518.4,938.0
2023-08-16 09:35:00,2530.36,2530.36,2523.65,2523.66,200.0,2530.36,2530.36,2523.65,2523.66,200.0
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 09:45:00,2522.28,2522.28,2522.28,2522.28,0.0,2522.28,2522.28,2522.28,2522.28,0.0
2023-08-16 09:50:00,2522.28,2522.28,2522.28,2522.28,0.0,2522.28,2522.28,2522.28,2522.28,0.0
2023-08-16 09:55:00,2517.05,2521.12,2516.71,2521.12,1428.0,2517.05,2521.12,2516.71,2521.12,1428.0
2023-08-16 10:00:00,2514.33,2518.0,2514.33,2518.0,1455.0,2514.33,2518.0,2514.33,2518.0,1455.0
2023-08-16 10:05:00,2518.48,2528.67,2518.48,2528.67,2200.0,2518.48,2528.67,2518.48,2528.67,2200.0
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 10:15:00,2522.59,2522.59,2522.59,2522.59,0.0,2522.59,2522.59,2522.59,2522.59,0.0
2023-08-16 10:20:00,2522.59,2522.59,2522.59,2522.59,0.0,2522.59,2522.59,2522.59,2522.59,0.0
2023-08-16 10:25:00,2516.01,2518.79,2513.98,2513.98,1828.0,2516.01,2518.79,2513.98,2513.98,1828.0
2023-08-16 10:30:00,2512.39,2517.16,2512.32,2514.87,1670.0,2512.39,2517.16,2512.32,2514.87,1670.0
2023-08-16 10:35:00,2515.55,2519.83,2515.54,2519.83,700.0,2515.55,2519.83,2515.54,2519.83,700.0
2023-08-16 10:40:00,2517.39,2517.39,2516.76,2516.76,658.0,2517.39,2517.39,2516.76,2516.76,658.0
2023-08-16 10:45:00,2514.7,2514.7,2511.24,2511.24,400.0,2514.7,2514.7,2511.24,2511.24,400.0
2023-08-16 10:50:00,2511.24,2511.24,2511.24,2511.24,0.0,2511.24,2511.24,2511.24,2511.24,0.0
2023-08-16 10:55:00,2513.22,2513.23,2513.22,2513.22,100.0,2513.22,2513.23,2513.22,2513.22,100.0
2023-08-16 11:00:00,2513.22,2513.22,2513.22,2513.22,0.0,2513.22,2513.22,2513.22,2513.22,0.0
2023-08-16 11:05:00,2516.11,2516.11,2516.11,2516.11,100.0,2516.11,2516.11,2516.11,2516.11,100.0
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 11:15:00,2514.35,2514.35,2514.35,2514.35,0.0,2514.35,2514.35,2514.35,2514.35,0.0
2023-08-16 11:20:00,2513.5,2515.36,2513.5,2513.5,528.0,2513.5,2515.36,2513.5,2513.5,528.0
2023-08-16 11:25:00,2517.79,2522.0,2517.79,2520.68,1226.0,2517.79,2522.0,2517.79,2520.68,1226.0
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 11:35:00,2516.19,2516.19,2516.19,2516.19,0.0,2516.19,2516.19,2516.19,2516.19,0.0
2023-08-16 11:40:00,2517.74,2517.74,2517.74,2517.74,100.0,2517.74,2517.74,2517.74,2517.74,100.0
2023-08-16 11:45:00,2519.25,2519.25,2519.25,2519.25,101.0,2519.25,2519.25,2519.25,2519.25,101.0
2023-08-16 11:50:00,2516.18,2517.92,2516.08,2516.08,663.0,2516.18,2517.92,2516.08,2516.08,663.0
2023-08-16 11:55:00,2515.17,2515.17,2513.64,2513.64,200.0,2515.17,2515.17,2513.64,2513.64,200.0
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 12:05:00,2513.64,2513.64,2513.64,2513.64,0.0,2513.64,2513.64,2513.64,2513.64,0.0
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 12:15:00,2513.54,2513.54,2513.54,2513.54,0.0,2513.54,2513.54,2513.54,2513.54,0.0
2023-08-16 12:20:00,2513.18,2513.18,2513.18,2513.18,100.0,2513.18,2513.18,2513.18,2513.18,100.0
2023-08-16 12:25:00,2512.75,2512.75,2512.75,2512.75,100.0,2512.75,2512.75,2512.75,2512.75,100.0
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 12:35:00,2511.9,2511.9,2511.9,2511.9,0.0,2511.9,2511.9,2511.9,2511.9,0.0
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 12:45:00,2511.33,2511.33,2511.33,2511.33,0.0,2511.33,2511.33,2511.33,2511.33,0.0
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 12:55:00,2510.75,2510.75,2510.75,2510.75,0.0,2510.75,2510.75,2510.75,2510.75,0.0
2023-08-16 13:00:00,2510.75,2510.75,2510.75,2510.75,0.0,2510.75,2510.75,2510.75,2510.75,0.0
2023-08-16 13:05:00,2509.87,2509.87,2509.87,2509.87,100.0,2509.87,2509.87,2509.87,2509.87,100.0
2023-08-16 13:10:00,2509.33,2509.33,2509.33,2509.33,100.0,2509.33,2509.33,2509.33,2509.33,100.0
2023-08-16 13:15:00,2506.5,2506.5,2506.5,2506.5,200.0,2506.5,2506.5,2506.5,2506.5,200.0
2023-08-16 13:20:00,2502.7,2502.7,2500.8,2500.8,500.0,2502.7,2502.7,2500.8,2500.8,500.0
2023-08-16 13:25:00,2502.85,2502.85,2502.85,2502.85,127.0,2502.85,2502.85,2502.85,2502.85,127.0
2023-08-16 13:30:00,2498.89,2498.89,2498.89,2498.89,100.0,2498.89,2498.89,2498.89,2498.89,100.0
2023-08-16 13:35:00,2499.19,2499.19,2493.58,2497.0,2214.0,2499.19,2499.19,2493.58,2497.0,2214.0
2023-08-16 13:40:00,2495.7,2495.93,2493.56,2493.93,2782.0,2495.7,2495.93,2493.56,2493.93,2782.0
2023-08-16 13:45:00,2494.0,2497.97,2494.0,2497.97,400.0,2494.0,2497.97,2494.0,2497.97,400.0
2023-08-16 13:50:00,2504.88,2507.0,2500.96,2502.0,1625.0,2504.88,2507.0,2500.96,2502.0,1625.0
2023-08-16 13:55:00,2500.09,2500.09,2499.0,2499.0,963.0,2500.09,2500.09,2499.0,2499.0,963.0
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 14:05:00,2499.0,2499.0,2499.0,2499.0,0.0,2499.0,2499.0,2499.0,2499.0,0.0
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 14:15:00,2499.0,2499.0,2499.0,2499.0,0.0,2499.0,2499.0,2499.0,2499.0,0.0
2023-08-16 14:20:00,2499.0,2499.0,2499.0,2499.0,0.0,2499.0,2499.0,2499.0,2499.0,0.0
2023-08-16 14:25:00,2504.99,2505.0,2504.99,2505.0,783.0,2504.99,2505.0,2504.99,2505.0,783.0
2023-08-16 14:30:00,2505.0,2505.0,2505.0,2505.0,0.0,2505.0,2505.0,2505.0,2505.0,0.0
2023-08-16 14:35:00,2507.63,2507.63,2507.63,2507.63,200.0,2507.63,2507.63,2507.63,2507.63,200.0
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 14:45:00,2507.63,2507.63,2507.63,2507.63,0.0,2507.63,2507.63,2507.63,2507.63,0.0
2023-08-16 14:50:00,2507.5,2507.5,2507.5,2507.5,100.0,2507.5,2507.5,2507.5,2507.5,100.0
2023-08-16 14:55:00,2505.15,2505.15,2504.9,2504.91,200.0,2505.15,2505.15,2504.9,2504.91,200.0
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 15:05:00,2503.98,2503.98,2503.98,2503.98,0.0,2503.98,2503.98,2503.98,2503.98,0.0
2023-08-16 15:10:00,2503.27,2503.27,2502.22,2502.22,401.0,2503.27,2503.27,2502.22,2502.22,401.0
2023-08-16 15:15:00,2501.03,2501.03,2501.03,2501.03,100.0,2501.03,2501.03,2501.03,2501.03,100.0
2023-08-16 15:20:00,2496.38,2496.38,2496.38,2496.38,100.0,2496.38,2496.38,2496.38,2496.38,100.0
2023-08-16 15:25:00,2497.87,2497.87,2496.92,2496.92,200.0,2497.87,2497.87,2496.92,2496.92,200.0
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 15:35:00,2497.8,2497.8,2497.8,2497.8,0.0,2497.8,2497.8,2497.8,2497.8,0.0
2023-08-16 15:40:00,2497.58,2497.58,2497.58,2497.58,100.0,2497.58,2497.58,2497.58,2497.58,100.0
2023-08-16 15:45:00,2496.91,2499.99,2496.91,2499.99,801.0,2496.91,2499.99,2496.91,2499.99,801.0
2023-08-16 15:50:00,2498.07,2498.32,2494.92,2494.92,604.0,2498.07,2498.32,2494.92,2494.92,604.0
2023-08-16 15:55:00,2493.76,2494.61,2488.0,2490.21,3751.0,2493.76,2494.61,2488.0,2490.21,3751.0
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 09:35:00,2488.0,2488.0,2488.0,2488.0,0.0,2488.0,2488.0,2488.0,2488.0,0.0
2023-08-17 09:40:00,2488.0,2488.0,2488.0,2488.0,0.0,2488.0,2488.0,2488.0,2488.0,0.0
2023-08-17 09:45:00,2495.37,2495.37,2492.67,2492.67,400.0,2495.37,2495.37,2492.67,2492.67,400.0
2023-08-17 09:50:00,2487.42,2487.42,2487.42,2487.42,100.0,2487.42,2487.42,2487.42,2487.42,100.0
2023-08-17 09:55:00,2484.19,2484.19,2477.23,2482.25,500.0,2484.19,2484.19,2477.23,2482.25,500.0
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 10:05:00,2482.55,2482.55,2482.55,2482.55,0.0,2482.55,2482.55,2482.55,2482.55,0.0
2023-08-17 10:10:00,2480.09,2489.64,2480.09,2488.03,490.0,2480.09,2489.64,2480.09,2488.03,490.0
2023-08-17 10:15:00,2487.89,2489.05,2487.89,2489.04,300.0,2487.89,2489.05,2487.89,2489.04,300.0
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 10:25:00,2489.04,2489.04,2489.04,2489.04,0.0,2489.04,2489.04,2489.04,2489.04,0.0
2023-08-17 10:30:00,2490.97,2495.04,2487.0,2489.1,2438.0,2490.97,2495.04,2487.0,2489.1,2438.0
2023-08-17 10:35:00,2495.04,2495.04,2490.23,2492.16,1502.0,2495.04,2495.04,2490.23,2492.16,1502.0
2023-08-17 10:40:00,2492.16,2492.16,2491.18,2492.0,545.0,2492.16,2492.16,2491.18,2492.0,545.0
2023-08-17 10:45:00,2492.2,2492.2,2488.75,2488.75,200.0,2492.2,2492.2,2488.75,2488.75,200.0
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 10:55:00,2493.2,2493.2,2493.2,2493.2,0.0,2493.2,2493.2,2493.2,2493.2,0.0
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 11:05:00,2493.53,2493.53,2493.53,2493.53,0.0,2493.53,2493.53,2493.53,2493.53,0.0
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 11:15:00,2493.57,2493.57,2493.57,2493.57,0.0,2493.57,2493.57,2493.57,2493.57,0.0
2023-08-17 11:20:00,2493.57,2493.57,2493.57,2493.57,0.0,2493.57,2493.57,2493.57,2493.57,0.0
2023-08-17 11:25:00,2495.98,2495.98,2495.98,2495.98,101.0,2495.98,2495.98,2495.98,2495.98,101.0
2023-08-17 11:30:00,2500.0,2500.0,2495.8,2495.8,400.0,2500.0,2500.0,2495.8,2495.8,400.0
2023-08-17 11:35:00,2498.22,2498.22,2498.22,2498.22,100.0,2498.22,2498.22,2498.22,2498.22,100.0
2023-08-17 11:40:00,2498.22,2498.22,2498.22,2498.22,0.0,2498.22,2498.22,2498.22,2498.22,0.0
2023-08-17 11:45:00,2496.01,2498.0,2495.49,2495.49,300.0,2496.01,2498.0,2495.49,2495.49,300.0
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 11:55:00,2495.49,2495.49,2495.49,2495.49,0.0,2495.49,2495.49,2495.49,2495.49,0.0
2023-08-17 12:00:00,2496.75,2496.75,2496.75,2496.75,100.0,2496.75,2496.75,2496.75,2496.75,100.0
2023-08-17 12:05:00,2496.19,2496.19,2496.19,2496.19,100.0,2496.19,2496.19,2496.19,2496.19,100.0
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 12:15:00,2496.19,2496.19,2496.19,2496.19,0.0,2496.19,2496.19,2496.19,2496.19,0.0
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 12:25:00,2496.19,2496.19,2496.19,2496.19,0.0,2496.19,2496.19,2496.19,2496.19,0.0
2023-08-17 12:30:00,2500.78,2500.78,2500.78,2500.78,100.0,2500.78,2500.78,2500.78,2500.78,100.0
2023-08-17 12:35:00,2502.97,2504.77,2502.97,2503.53,500.0,2502.97,2504.77,2502.97,2503.53,500.0
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 12:45:00,2502.99,2502.99,2502.99,2502.99,0.0,2502.99,2502.99,2502.99,2502.99,0.0
2023-08-17 12:50:00,2502.99,2502.99,2502.99,2502.99,0.0,2502.99,2502.99,2502.99,2502.99,0.0
2023-08-17 12:55:00,2505.0,2505.0,2505.0,2505.0,100.0,2505.0,2505.0,2505.0,2505.0,100.0
2023-08-17 13:00:00,2505.0,2505.0,2505.0,2505.0,0.0,2505.0,2505.0,2505.0,2505.0,0.0
2023-08-17 13:05:00,2500.31,2500.31,2499.62,2499.62,400.0,2500.31,2500.31,2499.62,2499.62,400.0
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 13:15:00,2496.66,2496.66,2496.66,2496.66,0.0,2496.66,2496.66,2496.66,2496.66,0.0
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 13:25:00,2493.33,2493.33,2493.33,2493.33,0.0,2493.33,2493.33,2493.33,2493.33,0.0
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 13:35:00,2486.26,2486.26,2486.26,2486.26,0.0,2486.26,2486.26,2486.26,2486.26,0.0
2023-08-17 13:40:00,2485.43,2485.43,2485.42,2485.43,100.0,2485.43,2485.43,2485.42,2485.43,100.0
2023-08-17 13:45:00,2488.84,2488.84,2488.44,2488.44,200.0,2488.84,2488.84,2488.44,2488.44,200.0
2023-08-17 13:50:00,2487.04,2487.04,2487.04,2487.04,100.0,2487.04,2487.04,2487.04,2487.04,100.0
2023-08-17 13:55:00,2487.31,2487.31,2487.3,2487.31,100.0,2487.31,2487.31,2487.3,2487.31,100.0
2023-08-17 14:00:00,2483.73,2483.73,2483.73,2483.73,100.0,2483.73,2483.73,2483.73,2483.73,100.0
2023-08-17 14:05:00,2483.73,2483.73,2481.4,2482.07,400.0,2483.73,2483.73,2481.4,2482.07,400.0
2023-08-17 14:10:00,2479.05,2479.05,2479.04,2479.05,100.0,2479.05,2479.05,2479.04,2479.05,100.0
2023-08-17 14:15:00,2482.92,2482.92,2475.71,2475.71,200.0,2482.92,2482.92,2475.71,2475.71,200.0
2023-08-17 14:20:00,2478.32,2480.42,2478.31,2480.42,215.0,2478.32,2480.42,2478.31,2480.42,215.0
2023-08-17 14:25:00,2481.56,2481.56,2479.18,2479.18,1085.0,2481.56,2481.56,2479.18,2479.18,1085.0
2023-08-17 14:30:00,2477.0,2479.99,2475.68,2476.21,2470.0,2477.0,2479.99,2475.68,2476.21,2470.0
2023-08-17 14:35:00,2471.42,2474.76,2471.42,2473.5,1544.0,2471.42,2474.76,2471.42,2473.5,1544.0
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 14:45:00,2469.5,2469.5,2469.5,2469.5,0.0,2469.5,2469.5,2469.5,2469.5,0.0
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 14:55:00,2467.12,2467.12,2467.12,2467.12,0.0,2467.12,2467.12,2467.12,2467.12,0.0
2023-08-17 15:00:00,2468.72,2468.77,2466.3,2466.3,500.0,2468.72,2468.77,2466.3,2466.3,500.0
2023-08-17 15:05:00,2468.0,2468.0,2468.0,2468.0,400.0,2468.0,2468.0,2468.0,2468.0,400.0
2023-08-17 15:10:00,2467.16,2467.16,2463.34,2463.34,400.0,2467.16,2467.16,2463.34,2463.34,400.0
2023-08-17 15:15:00,2463.34,2465.19,2463.34,2463.39,500.0,2463.34,2465.19,2463.34,2463.39,500.0
2023-08-17 15:20:00,2465.0,2465.85,2463.92,2463.92,600.0,2465.0,2465.85,2463.92,2463.92,600.0
2023-08-17 15:25:00,2463.98,2466.83,2461.92,2464.93,3612.0,2463.98,2466.83,2461.92,2464.93,3612.0
2023-08-17 15:30:00,2465.0,2466.21,2460.9,2460.9,987.0,2465.0,2466.21,2460.9,2460.9,987.0
2023-08-17 15:35:00,2459.53,2459.53,2455.38,2456.97,2007.0,2459.53,2459.53,2455.38,2456.97,2007.0
2023-08-17 15:40:00,2460.0,2461.67,2455.02,2455.44,2815.0,2460.0,2461.67,2455.02,2455.44,2815.0
2023-08-17 15:45:00,2454.52,2457.51,2454.52,2455.97,398.0,2454.52,2457.51,2454.52,2455.97,398.0
2023-08-17 15:50:00,2460.98,2464.85,2458.74,2460.85,1535.0,2460.98,2464.85,2458.74,2460.85,1535.0
2023-08-17 15:55:00,2465.75,2465.77,2456.9,2457.28,6399.0,2465.75,2465.77,2456.9,2457.28,6399.0
2023-08-18 09:30:00,2455.86,2461.82,2455.86,2461.82,3929.0,2455.86,2461.82,2455.86,2461.82,3929.0
2023-08-18 09:35:00,2467.0,2479.28,2467.0,2478.58,300.0,2467.0,2479.28,2467.0,2478.58,300.0
2023-08-18 09:40:00,2474.3,2474.3,2474.3,2474.3,150.0,2474.3,2474.3,2474.3,2474.3,150.0
2023-08-18 09:45:00,2476.25,2476.25,2474.69,2474.69,600.0,2476.25,2476.25,2474.69,2474.69,600.0
2023-08-18 09:50:00,2469.96,2478.02,2467.84,2472.7,1000.0,2469.96,2478.02,2467.84,2472.7,1000.0
2023-08-18 09:55:00,2475.83,2478.32,2475.83,2476.93,500.0,2475.83,2478.32,2475.83,2476.93,500.0
2023-08-18 10:00:00,2477.04,2477.04,2476.98,2476.98,200.0,2477.04,2477.04,2476.98,2476.98,200.0
2023-08-18 10:05:00,2481.23,2481.23,2476.63,2477.61,467.0,2481.23,2481.23,2476.63,2477.61,467.0
2023-08-18 10:10:00,2481.99,2481.99,2481.99,2481.99,100.0,2481.99,2481.99,2481.99,2481.99,100.0
2023-08-18 10:15:00,2481.7,2481.7,2477.06,2477.07,400.0,2481.7,2481.7,2477.06,2477.07,400.0
2023-08-18 10:20:00,2476.43,2476.44,2476.08,2476.08,200.0,2476.43,2476.44,2476.08,2476.08,200.0
2023-08-18 10:25:00,2478.61,2478.61,2478.61,2478.61,132.0,2478.61,2478.61,2478.61,2478.61,132.0
2023-08-18 10:30:00,2475.79,2475.79,2475.79,2475.79,100.0,2475.79,2475.79,2475.79,2475.79,100.0
2023-08-18 10:35:00,2475.87,2475.87,2475.86,2475.87,100.0,2475.87,2475.87,2475.86,2475.87,100.0
2023-08-18 10:40:00,2475.87,2475.87,2475.87,2475.87,0.0,2475.87,2475.87,2475.87,2475.87,0.0
2023-08-18 10:45:00,2478.43,2479.52,2478.43,2479.52,500.0,2478.43,2479.52,2478.43,2479.52,500.0
2023-08-18 10:50:00,2479.78,2479.93,2479.78,2479.93,200.0,2479.78,2479.93,2479.78,2479.93,200.0
2023-08-18 10:55:00,2481.55,2482.0,2481.19,2481.92,700.0,2481.55,2482.0,2481.19,2481.92,700.0
2023-08-18 11:00:00,2481.47,2482.95,2479.99,2481.12,900.0,2481.47,2482.95,2479.99,2481.12,900.0
2023-08-18 11:05:00,2475.87,2475.87,2475.87,2475.87,291.0,2475.87,2475.87,2475.87,2475.87,291.0
2023-08-18 11:10:00,2471.86,2471.86,2471.86,2471.86,100.0,2471.86,2471.86,2471.86,2471.86,100.0
2023-08-18 11:15:00,2478.66,2478.67,2475.87,2475.88,300.0,2478.66,2478.67,2475.87,2475.88,300.0
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 11:25:00,2475.68,2475.68,2475.68,2475.68,0.0,2475.68,2475.68,2475.68,2475.68,0.0
2023-08-18 11:30:00,2469.55,2469.55,2469.55,2469.55,202.0,2469.55,2469.55,2469.55,2469.55,202.0
2023-08-18 11:35:00,2469.36,2471.83,2465.44,2469.71,628.0,2469.36,2471.83,2465.44,2469.71,628.0
2023-08-18 11:40:00,2469.71,2469.71,2469.71,2469.71,0.0,2469.71,2469.71,2469.71,2469.71,0.0
2023-08-18 11:45:00,2471.02,2471.02,2471.02,2471.02,100.0,2471.02,2471.02,2471.02,2471.02,100.0
2023-08-18 11:50:00,2469.75,2469.75,2469.75,2469.75,300.0,2469.75,2469.75,2469.75,2469.75,300.0
2023-08-18 11:55:00,2469.52,2469.82,2469.52,2469.82,200.0,2469.52,2469.82,2469.52,2469.82,200.0
2023-08-18 12:00:00,2472.48,2472.48,2472.48,2472.48,100.0,2472.48,2472.48,2472.48,2472.48,100.0
2023-08-18 12:05:00,2470.14,2470.15,2469.95,2469.95,200.0,2470.14,2470.15,2469.95,2469.95,200.0
2023-08-18 12:10:00,2467.64,2467.64,2467.64,2467.64,100.0,2467.64,2467.64,2467.64,2467.64,100.0
2023-08-18 12:15:00,2466.51,2469.35,2465.71,2469.35,551.0,2466.51,2469.35,2465.71,2469.35,551.0
2023-08-18 12:20:00,2469.35,2469.35,2469.35,2469.35,0.0,2469.35,2469.35,2469.35,2469.35,0.0
2023-08-18 12:25:00,2468.26,2468.26,2468.26,2468.26,100.0,2468.26,2468.26,2468.26,2468.26,100.0
2023-08-18 12:30:00,2467.29,2467.29,2465.59,2465.59,200.0,2467.29,2467.29,2465.59,2465.59,200.0
2023-08-18 12:35:00,2465.12,2466.2,2463.82,2463.83,501.0,2465.12,2466.2,2463.82,2463.83,501.0
2023-08-18 12:40:00,2462.01,2462.01,2462.01,2462.01,100.0,2462.01,2462.01,2462.01,2462.01,100.0
2023-08-18 12:45:00,2464.72,2464.73,2461.81,2462.09,478.0,2464.72,2464.73,2461.81,2462.09,478.0
2023-08-18 12:50:00,2463.22,2463.22,2463.22,2463.22,100.0,2463.22,2463.22,2463.22,2463.22,100.0
2023-08-18 12:55:00,2462.01,2462.01,2462.01,2462.01,231.0,2462.01,2462.01,2462.01,2462.01,231.0
2023-08-18 13:00:00,2460.73,2463.32,2460.73,2463.32,300.0,2460.73,2463.32,2460.73,2463.32,300.0
2023-08-18 13:05:00,2464.14,2464.16,2464.14,2464.16,200.0,2464.14,2464.16,2464.14,2464.16,200.0
2023-08-18 13:10:00,2464.15,2464.2,2464.15,2464.2,300.0,2464.15,2464.2,2464.15,2464.2,300.0
2023-08-18 13:15:00,2462.93,2462.93,2462.93,2462.93,100.0,2462.93,2462.93,2462.93,2462.93,100.0
2023-08-18 13:20:00,2462.86,2462.86,2459.28,2461.46,900.0,2462.86,2462.86,2459.28,2461.46,900.0
2023-08-18 13:25:00,2461.7,2461.71,2460.09,2460.09,200.0,2461.7,2461.71,2460.09,2460.09,200.0
2023-08-18 13:30:00,2461.64,2461.64,2461.64,2461.64,100.0,2461.64,2461.64,2461.64,2461.64,100.0
2023-08-18 13:35:00,2459.88,2459.88,2452.27,2456.27,700.0,2459.88,2459.88,2452.27,2456.27,700.0
2023-08-18 13:40:00,2453.85,2453.85,2453.85,2453.85,100.0,2453.85,2453.85,2453.85,2453.85,100.0
2023-08-18 13:45:00,2457.07,2457.07,2457.07,2457.07,100.0,2457.07,2457.07,2457.07,2457.07,100.0
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 13:55:00,2462.32,2462.32,2462.32,2462.32,0.0,2462.32,2462.32,2462.32,2462.32,0.0
2023-08-18 14:00:00,2463.49,2463.63,2462.73,2462.73,400.0,2463.49,2463.63,2462.73,2462.73,400.0
2023-08-18 14:05:00,2463.64,2463.96,2463.47,2463.47,600.0,2463.64,2463.96,2463.47,2463.47,600.0
2023-08-18 14:10:00,2462.49,2462.49,2461.48,2461.48,600.0,2462.49,2462.49,2461.48,2461.48,600.0
2023-08-18 14:15:00,2459.05,2459.79,2459.05,2459.79,200.0,2459.05,2459.79,2459.05,2459.79,200.0
2023-08-18 14:20:00,2459.3,2461.65,2459.3,2461.64,400.0,2459.3,2461.65,2459.3,2461.64,400.0
2023-08-18 14:25:00,2459.92,2462.77,2459.92,2462.77,300.0,2459.92,2462.77,2459.92,2462.77,300.0
2023-08-18 14:30:00,2462.2,2464.22,2462.2,2464.22,300.0,2462.2,2464.22,2462.2,2464.22,300.0
2023-08-18 14:35:00,2463.55,2464.31,2459.91,2459.91,1200.0,2463.55,2464.31,2459.91,2459.91,1200.0
2023-08-18 14:40:00,2460.62,2462.5,2460.28,2461.05,700.0,2460.62,2462.5,2460.28,2461.05,700.0
2023-08-18 14:45:00,2460.6,2460.65,2458.2,2458.2,300.0,2460.6,2460.65,2458.2,2458.2,300.0
2023-08-18 14:50:00,2459.45,2462.71,2457.7,2462.7,400.0,2459.45,2462.71,2457.7,2462.7,400.0
2023-08-18 14:55:00,2462.59,2462.59,2462.59,2462.59,200.0,2462.59,2462.59,2462.59,2462.59,200.0
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 15:05:00,2462.39,2462.39,2462.39,2462.39,0.0,2462.39,2462.39,2462.39,2462.39,0.0
2023-08-18 15:10:00,2463.32,2463.34,2461.98,2461.98,300.0,2463.32,2463.34,2461.98,2461.98,300.0
2023-08-18 15:15:00,2460.54,2460.54,2460.53,2460.54,100.0,2460.54,2460.54,2460.53,2460.54,100.0
2023-08-18 15:20:00,2463.0,2463.0,2461.85,2461.85,300.0,2463.0,2463.0,2461.85,2461.85,300.0
2023-08-18 15:25:00,2462.86,2463.17,2461.31,2463.16,600.0,2462.86,2463.17,2461.31,2463.16,600.0
2023-08-18 15:30:00,2463.18,2463.66,2463.18,2463.66,200.0,2463.18,2463.66,2463.18,2463.66,200.0
2023-08-18 15:35:00,2462.52,2462.52,2462.51,2462.52,100.0,2462.52,2462.52,2462.51,2462.52,100.0
2023-08-18 15:40:00,2463.04,2463.62,2456.99,2460.24,1200.0,2463.04,2463.62,2456.99,2460.24,1200.0
2023-08-18 15:45:00,2463.57,2463.57,2463.57,2463.57,200.0,2463.57,2463.57,2463.57,2463.57,200.0
2023-08-18 15:50:00,2461.84,2464.06,2456.39,2456.96,1580.0,2461.84,2464.06,2456.39,2456.96,1580.0
2023-08-18 15:55:00,2457.06,2461.49,2450.41,2457.53,11754.0,2457.06,2461.49,2450.41,2457.53,11754.0
2023-08-21 09:30:00,2447.84,2451.79,2447.84,2450.0,1194.0,2447.84,2451.79,2447.84,2450.0,1194.0
2023-08-21 09:35:00,2455.28,2458.27,2446.89,2458.08,400.0,2455.28,2458.27,2446.89,2458.08,400.0
2023-08-21 09:40:00,2444.06,2446.4,2444.06,2446.4,200.0,2444.06,2446.4,2444.06,2446.4,200.0
2023-08-21 09:45:00,2444.05,2446.04,2432.14,2432.14,500.0,2444.05,2446.04,2432.14,2432.14,500.0
2023-08-21 09:50:00,2427.47,2432.01,2424.55,2432.01,855.0,2427.47,2432.01,2424.55,2432.01,855.0
2023-08-21 09:55:00,2431.09,2431.09,2431.08,2431.09,100.0,2431.09,2431.09,2431.08,2431.09,100.0
2023-08-21 10:00:00,2442.83,2442.83,2433.44,2434.99,657.0,2442.83,2442.83,2433.44,2434.99,657.0
2023-08-21 10:05:00,2439.05,2439.07,2439.05,2439.07,300.0,2439.05,2439.07,2439.05,2439.07,300.0
2023-08-21 10:10:00,2439.07,2439.07,2439.07,2439.07,0.0,2439.07,2439.07,2439.07,2439.07,0.0
2023-08-21 10:15:00,2437.27,2437.27,2433.32,2433.33,300.0,2437.27,2437.27,2433.32,2433.33,300.0
2023-08-21 10:20:00,2434.17,2434.65,2427.12,2427.12,500.0,2434.17,2434.65,2427.12,2427.12,500.0
2023-08-21 10:25:00,2427.69,2432.92,2425.36,2432.91,900.0,2427.69,2432.92,2425.36,2432.91,900.0
2023-08-21 10:30:00,2432.9,2432.9,2427.15,2430.03,1192.0,2432.9,2432.9,2427.15,2430.03,1192.0
2023-08-21 10:35:00,2427.68,2432.7,2427.48,2431.36,1000.0,2427.68,2432.7,2427.48,2431.36,1000.0
2023-08-21 10:40:00,2431.36,2431.36,2431.36,2431.36,0.0,2431.36,2431.36,2431.36,2431.36,0.0
2023-08-21 10:45:00,2434.67,2434.67,2434.67,2434.67,100.0,2434.67,2434.67,2434.67,2434.67,100.0
2023-08-21 10:50:00,2434.67,2434.67,2434.67,2434.67,0.0,2434.67,2434.67,2434.67,2434.67,0.0
2023-08-21 10:55:00,2436.69,2436.69,2432.94,2433.96,600.0,2436.69,2436.69,2432.94,2433.96,600.0
2023-08-21 11:00:00,2435.51,2437.09,2434.16,2436.44,400.0,2435.51,2437.09,2434.16,2436.44,400.0
2023-08-21 11:05:00,2438.95,2438.95,2438.0,2438.01,300.0,2438.95,2438.95,2438.0,2438.01,300.0
2023-08-21 11:10:00,2439.95,2441.24,2436.82,2441.13,400.0,2439.95,2441.24,2436.82,2441.13,400.0
2023-08-21 11:15:00,2441.09,2441.09,2438.17,2438.18,600.0,2441.09,2441.09,2438.17,2438.18,600.0
2023-08-21 11:20:00,2437.59,2438.0,2435.68,2438.0,300.0,2437.59,2438.0,2435.68,2438.0,300.0
2023-08-21 11:25:00,2445.79,2445.79,2442.02,2442.02,300.0,2445.79,2445.79,2442.02,2442.02,300.0
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 11:35:00,2435.8,2435.8,2435.8,2435.8,0.0,2435.8,2435.8,2435.8,2435.8,0.0
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 11:45:00,2434.38,2434.38,2434.38,2434.38,0.0,2434.38,2434.38,2434.38,2434.38,0.0
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 11:55:00,2429.39,2429.39,2429.39,2429.39,0.0,2429.39,2429.39,2429.39,2429.39,0.0
2023-08-21 12:00:00,2429.39,2429.39,2429.39,2429.39,0.0,2429.39,2429.39,2429.39,2429.39,0.0
2023-08-21 12:05:00,2431.9,2434.27,2429.3,2433.7,945.0,2431.9,2434.27,2429.3,2433.7,945.0
2023-08-21 12:10:00,2432.62,2437.97,2430.22,2432.59,800.0,2432.62,2437.97,2430.22,2432.59,800.0
2023-08-21 12:15:00,2436.2,2439.85,2436.2,2439.85,300.0,2436.2,2439.85,2436.2,2439.85,300.0
2023-08-21 12:20:00,2442.0,2448.98,2439.66,2448.98,893.0,2442.0,2448.98,2439.66,2448.98,893.0
2023-08-21 12:25:00,2446.99,2448.69,2446.99,2448.68,200.0,2446.99,2448.69,2446.99,2448.68,200.0
2023-08-21 12:30:00,2452.48,2452.48,2452.48,2452.48,100.0,2452.48,2452.48,2452.48,2452.48,100.0
2023-08-21 12:35:00,2447.32,2450.55,2447.31,2450.5,700.0,2447.32,2450.55,2447.31,2450.5,700.0
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 12:45:00,2450.5,2450.5,2450.5,2450.5,0.0,2450.5,2450.5,2450.5,2450.5,0.0
2023-08-21 12:50:00,2445.69,2445.69,2445.69,2445.69,100.0,2445.69,2445.69,2445.69,2445.69,100.0
2023-08-21 12:55:00,2446.75,2447.75,2443.64,2447.75,983.0,2446.75,2447.75,2443.64,2447.75,983.0
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 13:05:00,2445.8,2445.8,2445.8,2445.8,0.0,2445.8,2445.8,2445.8,2445.8,0.0
2023-08-21 13:10:00,2445.8,2445.8,2445.8,2445.8,0.0,2445.8,2445.8,2445.8,2445.8,0.0
2023-08-21 13:15:00,2446.0,2446.0,2446.0,2446.0,100.0,2446.0,2446.0,2446.0,2446.0,100.0
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 13:25:00,2446.0,2446.0,2446.0,2446.0,0.0,2446.0,2446.0,2446.0,2446.0,0.0
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 13:35:00,2446.52,2446.52,2446.52,2446.52,0.0,2446.52,2446.52,2446.52,2446.52,0.0
2023-08-21 13:40:00,2446.52,2446.52,2446.52,2446.52,0.0,2446.52,2446.52,2446.52,2446.52,0.0
2023-08-21 13:45:00,2446.52,2446.52,2446.52,2446.52,0.0,2446.52,2446.52,2446.52,2446.52,0.0
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 13:55:00,2447.03,2447.03,2447.03,2447.03,0.0,2447.03,2447.03,2447.03,2447.03,0.0
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 14:05:00,2445.58,2445.58,2445.58,2445.58,0.0,2445.58,2445.58,2445.58,2445.58,0.0
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 14:15:00,2445.16,2445.16,2445.16,2445.16,0.0,2445.16,2445.16,2445.16,2445.16,0.0
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 14:25:00,2444.7,2444.7,2444.7,2444.7,0.0,2444.7,2444.7,2444.7,2444.7,0.0
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 14:35:00,2444.84,2444.84,2444.84,2444.84,0.0,2444.84,2444.84,2444.84,2444.84,0.0
2023-08-21 14:40:00,2445.87,2445.87,2445.86,2445.87,100.0,2445.87,2445.87,2445.86,2445.87,100.0
2023-08-21 14:45:00,2449.6,2449.6,2449.21,2449.22,561.0,2449.6,2449.6,2449.21,2449.22,561.0
2023-08-21 14:50:00,2452.95,2453.19,2452.95,2453.19,500.0,2452.95,2453.19,2452.95,2453.19,500.0
2023-08-21 14:55:00,2453.75,2453.75,2453.75,2453.75,100.0,2453.75,2453.75,2453.75,2453.75,100.0
2023-08-21 15:00:00,2453.75,2453.75,2453.75,2453.75,0.0,2453.75,2453.75,2453.75,2453.75,0.0
2023-08-21 15:05:00,2457.39,2457.39,2453.67,2456.65,2406.0,2457.39,2457.39,2453.67,2456.65,2406.0
2023-08-21 15:10:00,2456.65,2456.65,2456.65,2456.65,0.0,2456.65,2456.65,2456.65,2456.65,0.0
2023-08-21 15:15:00,2456.66,2456.67,2456.66,2456.66,100.0,2456.66,2456.67,2456.66,2456.66,100.0
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 15:25:00,2456.34,2456.34,2456.34,2456.34,0.0,2456.34,2456.34,2456.34,2456.34,0.0
2023-08-21 15:30:00,2456.3,2457.89,2455.47,2457.89,752.0,2456.3,2457.89,2455.47,2457.89,752.0
2023-08-21 15:35:00,2456.48,2456.48,2456.03,2456.03,400.0,2456.48,2456.48,2456.03,2456.03,400.0
2023-08-21 15:40:00,2457.39,2459.15,2457.39,2458.26,1100.0,2457.39,2459.15,2457.39,2458.26,1100.0
2023-08-21 15:45:00,2457.11,2457.11,2457.11,2457.11,100.0,2457.11,2457.11,2457.11,2457.11,100.0
2023-08-21 15:50:00,2453.66,2453.66,2453.66,2453.66,100.0,2453.66,2453.66,2453.66,2453.66,100.0
2023-08-21 15:55:00,2453.66,2453.66,2448.73,2451.57,3729.0,2453.66,2453.66,2448.73,2451.57,3729.0
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 09:35:00,2438.14,2438.14,2438.14,2438.14,0.0,2438.14,2438.14,2438.14,2438.14,0.0
2023-08-22 09:40:00,2438.14,2438.14,2438.14,2438.14,0.0,2438.14,2438.14,2438.14,2438.14,0.0
2023-08-22 09:45:00,2428.8,2428.8,2428.8,2428.8,471.0,2428.8,2428.8,2428.8,2428.8,471.0
2023-08-22 09:50:00,2426.73,2426.73,2416.38,2416.38,300.0,2426.73,2426.73,2416.38,2416.38,300.0
2023-08-22 09:55:00,2419.25,2419.25,2419.25,2419.25,100.0,2419.25,2419.25,2419.25,2419.25,100.0
2023-08-22 10:00:00,2416.38,2418.2,2414.99,2416.11,808.0,2416.38,2418.2,2414.99,2416.11,808.0
2023-08-22 10:05:00,2420.39,2420.4,2420.39,2420.39,100.0,2420.39,2420.4,2420.39,2420.39,100.0
2023-08-22 10:10:00,2421.28,2424.61,2416.96,2416.96,300.0,2421.28,2424.61,2416.96,2416.96,300.0
2023-08-22 10:15:00,2426.06,2426.07,2426.06,2426.06,100.0,2426.06,2426.07,2426.06,2426.06,100.0
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 10:25:00,2426.64,2426.64,2426.64,2426.64,0.0,2426.64,2426.64,2426.64,2426.64,0.0
2023-08-22 10:30:00,2429.5,2429.5,2429.5,2429.5,100.0,2429.5,2429.5,2429.5,2429.5,100.0
2023-08-22 10:35:00,2430.75,2439.43,2430.74,2439.43,1222.0,2430.75,2439.43,2430.74,2439.43,1222.0
2023-08-22 10:40:00,2434.91,2435.0,2433.83,2435.0,1500.0,2434.91,2435.0,2433.83,2435.0,1500.0
2023-08-22 10:45:00,2433.02,2438.99,2432.29,2434.07,1150.0,2433.02,2438.99,2432.29,2434.07,1150.0
2023-08-22 10:50:00,2438.0,2438.0,2434.05,2434.06,2058.0,2438.0,2438.0,2434.05,2434.06,2058.0
2023-08-22 10:55:00,2438.53,2438.53,2433.95,2433.95,744.0,2438.53,2438.53,2433.95,2433.95,744.0
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 11:05:00,2433.95,2433.95,2433.95,2433.95,0.0,2433.95,2433.95,2433.95,2433.95,0.0
2023-08-22 11:10:00,2433.95,2433.95,2433.95,2433.95,0.0,2433.95,2433.95,2433.95,2433.95,0.0
2023-08-22 11:15:00,2439.5,2440.71,2434.46,2440.71,500.0,2439.5,2440.71,2434.46,2440.71,500.0
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 11:25:00,2443.14,2443.14,2443.14,2443.14,0.0,2443.14,2443.14,2443.14,2443.14,0.0
2023-08-22 11:30:00,2439.85,2439.85,2439.84,2439.85,100.0,2439.85,2439.85,2439.84,2439.85,100.0
2023-08-22 11:35:00,2439.22,2439.22,2439.22,2439.22,100.0,2439.22,2439.22,2439.22,2439.22,100.0
2023-08-22 11:40:00,2439.22,2439.22,2439.22,2439.22,0.0,2439.22,2439.22,2439.22,2439.22,0.0
2023-08-22 11:45:00,2442.1,2442.1,2440.25,2440.25,200.0,2442.1,2442.1,2440.25,2440.25,200.0
2023-08-22 11:50:00,2436.96,2436.96,2436.96,2436.96,100.0,2436.96,2436.96,2436.96,2436.96,100.0
2023-08-22 11:55:00,2438.88,2438.88,2438.88,2438.88,100.0,2438.88,2438.88,2438.88,2438.88,100.0
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 12:05:00,2435.76,2435.76,2435.76,2435.76,0.0,2435.76,2435.76,2435.76,2435.76,0.0
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 12:15:00,2434.27,2434.27,2434.27,2434.27,0.0,2434.27,2434.27,2434.27,2434.27,0.0
2023-08-22 12:20:00,2435.37,2435.37,2435.37,2435.37,100.0,2435.37,2435.37,2435.37,2435.37,100.0
2023-08-22 12:25:00,2434.53,2434.53,2434.53,2434.53,100.0,2434.53,2434.53,2434.53,2434.53,100.0
2023-08-22 12:30:00,2434.53,2434.53,2434.53,2434.53,0.0,2434.53,2434.53,2434.53,2434.53,0.0
2023-08-22 12:35:00,2437.85,2437.85,2437.85,2437.85,100.0,2437.85,2437.85,2437.85,2437.85,100.0
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 12:45:00,2437.85,2437.85,2437.85,2437.85,0.0,2437.85,2437.85,2437.85,2437.85,0.0
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 12:55:00,2447.17,2447.17,2447.17,2447.17,0.0,2447.17,2447.17,2447.17,2447.17,0.0
2023-08-22 13:00:00,2446.21,2446.21,2444.18,2446.02,700.0,2446.21,2446.21,2444.18,2446.02,700.0
2023-08-22 13:05:00,2445.67,2445.67,2445.67,2445.67,100.0,2445.67,2445.67,2445.67,2445.67,100.0
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 13:15:00,2445.67,2445.67,2445.67,2445.67,0.0,2445.67,2445.67,2445.67,2445.67,0.0
2023-08-22 13:20:00,2445.37,2445.37,2445.36,2445.37,100.0,2445.37,2445.37,2445.36,2445.37,100.0
2023-08-22 13:25:00,2443.89,2443.89,2443.89,2443.89,300.0,2443.89,2443.89,2443.89,2443.89,300.0
2023-08-22 13:30:00,2443.89,2443.89,2443.89,2443.89,0.0,2443.89,2443.89,2443.89,2443.89,0.0
2023-08-22 13:35:00,2443.09,2443.09,2443.09,2443.09,100.0,2443.09,2443.09,2443.09,2443.09,100.0
2023-08-22 13:40:00,2439.25,2439.25,2439.24,2439.24,200.0,2439.25,2439.25,2439.24,2439.24,200.0
2023-08-22 13:45:00,2443.16,2443.17,2443.16,2443.16,100.0,2443.16,2443.17,2443.16,2443.16,100.0
2023-08-22 13:50:00,2443.16,2443.16,2443.16,2443.16,0.0,2443.16,2443.16,2443.16,2443.16,0.0
2023-08-22 13:55:00,2441.99,2442.0,2441.99,2441.99,100.0,2441.99,2442.0,2441.99,2441.99,100.0
2023-08-22 14:00:00,2444.91,2444.92,2439.87,2439.87,422.0,2444.91,2444.92,2439.87,2439.87,422.0
2023-08-22 14:05:00,2443.89,2443.89,2443.88,2443.89,100.0,2443.89,2443.89,2443.88,2443.89,100.0
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 14:15:00,2443.89,2443.89,2443.89,2443.89,0.0,2443.89,2443.89,2443.89,2443.89,0.0
2023-08-22 14:20:00,2443.77,2443.77,2441.45,2441.45,300.0,2443.77,2443.77,2441.45,2441.45,300.0
2023-08-22 14:25:00,2443.0,2443.0,2442.27,2442.27,300.0,2443.0,2443.0,2442.27,2442.27,300.0
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 14:35:00,2443.47,2443.47,2443.47,2443.47,0.0,2443.47,2443.47,2443.47,2443.47,0.0
2023-08-22 14:40:00,2441.5,2441.5,2441.5,2441.5,100.0,2441.5,2441.5,2441.5,2441.5,100.0
2023-08-22 14:45:00,2444.01,2444.01,2444.01,2444.01,100.0,2444.01,2444.01,2444.01,2444.01,100.0
2023-08-22 14:50:00,2444.53,2445.49,2444.52,2445.49,200.0,2444.53,2445.49,2444.52,2445.49,200.0
2023-08-22 14:55:00,2442.72,2444.68,2442.71,2444.68,200.0,2442.72,2444.68,2442.71,2444.68,200.0
2023-08-22 15:00:00,2444.9,2446.3,2444.9,2446.3,300.0,2444.9,2446.3,2444.9,2446.3,300.0
2023-08-22 15:05:00,2448.69,2450.48,2445.9,2450.24,500.0,2448.69,2450.48,2445.9,2450.24,500.0
2023-08-22 15:10:00,2452.95,2452.95,2452.95,2452.95,100.0,2452.95,2452.95,2452.95,2452.95,100.0
2023-08-22 15:15:00,2452.26,2454.15,2452.26,2454.14,200.0,2452.26,2454.15,2452.26,2454.14,200.0
2023-08-22 15:20:00,2453.1,2453.66,2452.24,2453.6,1200.0,2453.1,2453.66,2452.24,2453.6,1200.0
2023-08-22 15:25:00,2454.55,2456.44,2452.49,2452.49,600.0,2454.55,2456.44,2452.49,2452.49,600.0
2023-08-22 15:30:00,2451.47,2451.54,2447.69,2447.69,1038.0,2451.47,2451.54,2447.69,2447.69,1038.0
2023-08-22 15:35:00,2449.91,2449.91,2445.64,2445.64,900.0,2449.91,2449.91,2445.64,2445.64,900.0
2023-08-22 15:40:00,2445.6,2450.98,2445.6,2450.98,200.0,2445.6,2450.98,2445.6,2450.98,200.0
2023-08-22 15:45:00,2454.74,2454.74,2453.21,2454.69,751.0,2454.74,2454.74,2453.21,2454.69,751.0
2023-08-22 15:50:00,2452.95,2454.18,2451.98,2453.26,1100.0,2452.95,2454.18,2451.98,2453.26,1100.0
2023-08-22 15:55:00,2453.42,2453.71,2450.21,2450.21,3199.0,2453.42,2453.71,2450.21,2450.21,3199.0
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 09:35:00,2449.95,2449.95,2449.95,2449.95,0.0,2449.95,2449.95,2449.95,2449.95,0.0
2023-08-23 09:40:00,2453.0,2459.23,2453.0,2459.23,200.0,2453.0,2459.23,2453.0,2459.23,200.0
2023-08-23 09:45:00,2458.79,2459.48,2458.79,2459.12,300.0,2458.79,2459.48,2458.79,2459.12,300.0
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 09:55:00,2460.31,2460.31,2460.31,2460.31,0.0,2460.31,2460.31,2460.31,2460.31,0.0
2023-08-23 10:00:00,2461.47,2461.47,2460.0,2460.0,248.0,2461.47,2461.47,2460.0,2460.0,248.0
2023-08-23 10:05:00,2459.12,2459.12,2457.22,2457.3,600.0,2459.12,2459.12,2457.22,2457.3,600.0
2023-08-23 10:10:00,2456.97,2456.97,2456.97,2456.97,100.0,2456.97,2456.97,2456.97,2456.97,100.0
2023-08-23 10:15:00,2457.09,2457.09,2457.09,2457.09,100.0,2457.09,2457.09,2457.09,2457.09,100.0
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 10:25:00,2454.25,2454.25,2454.25,2454.25,0.0,2454.25,2454.25,2454.25,2454.25,0.0
2023-08-23 10:30:00,2454.25,2454.25,2454.25,2454.25,0.0,2454.25,2454.25,2454.25,2454.25,0.0
2023-08-23 10:35:00,2454.25,2454.25,2454.25,2454.25,0.0,2454.25,2454.25,2454.25,2454.25,0.0
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 10:45:00,2455.95,2455.95,2455.95,2455.95,0.0,2455.95,2455.95,2455.95,2455.95,0.0
2023-08-23 10:50:00,2458.55,2459.87,2456.19,2456.19,1400.0,2458.55,2459.87,2456.19,2456.19,1400.0
2023-08-23 10:55:00,2453.0,2453.01,2447.99,2448.07,586.0,2453.0,2453.01,2447.99,2448.07,586.0
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 11:05:00,2448.07,2448.07,2448.07,2448.07,0.0,2448.07,2448.07,2448.07,2448.07,0.0
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 11:15:00,2451.03,2451.03,2451.03,2451.03,0.0,2451.03,2451.03,2451.03,2451.03,0.0
2023-08-23 11:20:00,2451.03,2451.03,2451.03,2451.03,0.0,2451.03,2451.03,2451.03,2451.03,0.0
2023-08-23 11:25:00,2451.03,2451.03,2451.03,2451.03,0.0,2451.03,2451.03,2451.03,2451.03,0.0
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 11:35:00,2451.91,2451.91,2451.91,2451.91,0.0,2451.91,2451.91,2451.91,2451.91,0.0
2023-08-23 11:40:00,2451.91,2451.91,2451.91,2451.91,0.0,2451.91,2451.91,2451.91,2451.91,0.0
2023-08-23 11:45:00,2453.11,2453.74,2453.1,2453.74,200.0,2453.11,2453.74,2453.1,2453.74,200.0
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 11:55:00,2453.74,2453.74,2453.74,2453.74,0.0,2453.74,2453.74,2453.74,2453.74,0.0
2023-08-23 12:00:00,2453.74,2453.74,2453.74,2453.74,0.0,2453.74,2453.74,2453.74,2453.74,0.0
2023-08-23 12:05:00,2453.41,2453.41,2452.73,2452.73,300.0,2453.41,2453.41,2452.73,2452.73,300.0
2023-08-23 12:10:00,2452.73,2452.73,2452.73,2452.73,0.0,2452.73,2452.73,2452.73,2452.73,0.0
2023-08-23 12:15:00,2452.61,2452.61,2452.61,2452.61,100.0,2452.61,2452.61,2452.61,2452.61,100.0
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 12:25:00,2452.61,2452.61,2452.61,2452.61,0.0,2452.61,2452.61,2452.61,2452.61,0.0
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 12:35:00,2452.61,2452.61,2452.61,2452.61,0.0,2452.61,2452.61,2452.61,2452.61,0.0
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 12:45:00,2452.61,2452.61,2452.61,2452.61,0.0,2452.61,2452.61,2452.61,2452.61,0.0
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 12:55:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:00:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:05:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
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 13:15:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
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 13:25:00,2460.0,2460.0,2460.0,2460.0,0.0,2460.0,2460.0,2460.0,2460.0,0.0
2023-08-23 13:30:00,2463.74,2463.74,2463.74,2463.74,100.0,2463.74,2463.74,2463.74,2463.74,100.0
2023-08-23 13:35:00,2466.81,2466.93,2466.62,2466.93,325.0,2466.81,2466.93,2466.62,2466.93,325.0
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 13:45:00,2469.16,2469.16,2469.16,2469.16,0.0,2469.16,2469.16,2469.16,2469.16,0.0
2023-08-23 13:50:00,2469.16,2469.16,2469.16,2469.16,0.0,2469.16,2469.16,2469.16,2469.16,0.0
2023-08-23 13:55:00,2470.6,2470.6,2470.6,2470.6,100.0,2470.6,2470.6,2470.6,2470.6,100.0
2023-08-23 14:00:00,2470.6,2470.6,2470.6,2470.6,0.0,2470.6,2470.6,2470.6,2470.6,0.0
2023-08-23 14:05:00,2473.93,2473.94,2471.82,2473.84,600.0,2473.93,2473.94,2471.82,2473.84,600.0
2023-08-23 14:10:00,2474.63,2475.0,2474.63,2475.0,300.0,2474.63,2475.0,2474.63,2475.0,300.0
2023-08-23 14:15:00,2474.31,2474.31,2474.3,2474.31,100.0,2474.31,2474.31,2474.3,2474.31,100.0
2023-08-23 14:20:00,2474.31,2474.31,2474.31,2474.31,0.0,2474.31,2474.31,2474.31,2474.31,0.0
2023-08-23 14:25:00,2477.51,2478.0,2477.51,2478.0,300.0,2477.51,2478.0,2477.51,2478.0,300.0
2023-08-23 14:30:00,2477.7,2477.74,2477.56,2477.74,400.0,2477.7,2477.74,2477.56,2477.74,400.0
2023-08-23 14:35:00,2479.68,2479.69,2479.68,2479.68,120.0,2479.68,2479.69,2479.68,2479.68,120.0
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 14:45:00,2479.68,2479.68,2479.68,2479.68,0.0,2479.68,2479.68,2479.68,2479.68,0.0
2023-08-23 14:50:00,2481.59,2481.63,2480.85,2480.85,600.0,2481.59,2481.63,2480.85,2480.85,600.0
2023-08-23 14:55:00,2481.7,2481.7,2476.85,2476.85,300.0,2481.7,2481.7,2476.85,2476.85,300.0
2023-08-23 15:00:00,2475.85,2477.0,2475.84,2477.0,635.0,2475.85,2477.0,2475.84,2477.0,635.0
2023-08-23 15:05:00,2477.97,2477.97,2477.96,2477.97,312.0,2477.97,2477.97,2477.96,2477.97,312.0
2023-08-23 15:10:00,2474.86,2474.97,2473.78,2473.79,908.0,2474.86,2474.97,2473.78,2473.79,908.0
2023-08-23 15:15:00,2475.97,2477.0,2475.97,2477.0,400.0,2475.97,2477.0,2475.97,2477.0,400.0
2023-08-23 15:20:00,2477.0,2477.0,2477.0,2477.0,0.0,2477.0,2477.0,2477.0,2477.0,0.0
2023-08-23 15:25:00,2474.23,2475.61,2472.52,2472.52,3981.0,2474.23,2475.61,2472.52,2472.52,3981.0
2023-08-23 15:30:00,2474.0,2475.0,2470.43,2470.43,3702.0,2474.0,2475.0,2470.43,2470.43,3702.0
2023-08-23 15:35:00,2474.0,2474.99,2474.0,2474.99,2087.0,2474.0,2474.99,2474.0,2474.99,2087.0
2023-08-23 15:40:00,2474.61,2476.0,2474.6,2474.66,1100.0,2474.61,2476.0,2474.6,2474.66,1100.0
2023-08-23 15:45:00,2475.01,2475.26,2473.78,2475.26,314.0,2475.01,2475.26,2473.78,2475.26,314.0
2023-08-23 15:50:00,2477.2,2477.71,2474.69,2474.69,734.0,2477.2,2477.71,2474.69,2474.69,734.0
2023-08-23 15:55:00,2473.8,2476.68,2473.44,2476.68,2433.0,2473.8,2476.68,2473.44,2476.68,2433.0
2023-08-24 09:30:00,2478.0,2484.4,2447.0,2484.4,1416.0,2478.0,2484.4,2447.0,2484.4,1416.0
2023-08-24 09:35:00,2475.33,2475.33,2475.33,2475.33,100.0,2475.33,2475.33,2475.33,2475.33,100.0
2023-08-24 09:40:00,2478.62,2479.35,2478.61,2479.35,200.0,2478.62,2479.35,2478.61,2479.35,200.0
2023-08-24 09:45:00,2484.76,2486.7,2484.76,2486.7,400.0,2484.76,2486.7,2484.76,2486.7,400.0
2023-08-24 09:50:00,2484.89,2486.2,2478.73,2478.73,524.0,2484.89,2486.2,2478.73,2478.73,524.0
2023-08-24 09:55:00,2484.77,2484.77,2484.77,2484.77,147.0,2484.77,2484.77,2484.77,2484.77,147.0
2023-08-24 10:00:00,2486.54,2486.54,2482.01,2485.11,600.0,2486.54,2486.54,2482.01,2485.11,600.0
2023-08-24 10:05:00,2483.64,2484.73,2479.51,2482.02,900.0,2483.64,2484.73,2479.51,2482.02,900.0
2023-08-24 10:10:00,2481.61,2482.26,2477.69,2482.0,1100.0,2481.61,2482.26,2477.69,2482.0,1100.0
2023-08-24 10:15:00,2481.38,2481.38,2480.81,2480.81,200.0,2481.38,2481.38,2480.81,2480.81,200.0
2023-08-24 10:20:00,2480.47,2480.48,2479.28,2479.28,300.0,2480.47,2480.48,2479.28,2479.28,300.0
2023-08-24 10:25:00,2479.21,2479.28,2479.21,2479.28,234.0,2479.21,2479.28,2479.21,2479.28,234.0
2023-08-24 10:30:00,2476.15,2476.15,2474.26,2474.27,300.0,2476.15,2476.15,2474.26,2474.27,300.0
2023-08-24 10:35:00,2477.0,2482.39,2477.0,2482.39,960.0,2477.0,2482.39,2477.0,2482.39,960.0
2023-08-24 10:40:00,2478.11,2478.51,2477.83,2478.51,400.0,2478.11,2478.51,2477.83,2478.51,400.0
2023-08-24 10:45:00,2479.78,2481.06,2477.94,2480.17,700.0,2479.78,2481.06,2477.94,2480.17,700.0
2023-08-24 10:50:00,2480.43,2480.43,2480.43,2480.43,100.0,2480.43,2480.43,2480.43,2480.43,100.0
2023-08-24 10:55:00,2481.49,2483.68,2481.07,2483.68,700.0,2481.49,2483.68,2481.07,2483.68,700.0
2023-08-24 11:00:00,2482.48,2482.48,2475.81,2475.81,1200.0,2482.48,2482.48,2475.81,2475.81,1200.0
2023-08-24 11:05:00,2472.55,2472.55,2472.55,2472.55,200.0,2472.55,2472.55,2472.55,2472.55,200.0
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 11:15:00,2474.64,2474.64,2474.64,2474.64,0.0,2474.64,2474.64,2474.64,2474.64,0.0
2023-08-24 11:20:00,2474.64,2474.64,2474.64,2474.64,0.0,2474.64,2474.64,2474.64,2474.64,0.0
2023-08-24 11:25:00,2467.85,2471.44,2467.84,2471.44,200.0,2467.85,2471.44,2467.84,2471.44,200.0
2023-08-24 11:30:00,2470.91,2470.91,2470.91,2470.91,100.0,2470.91,2470.91,2470.91,2470.91,100.0
2023-08-24 11:35:00,2470.96,2470.96,2470.56,2470.56,300.0,2470.96,2470.96,2470.56,2470.56,300.0
2023-08-24 11:40:00,2470.56,2470.56,2470.56,2470.56,0.0,2470.56,2470.56,2470.56,2470.56,0.0
2023-08-24 11:45:00,2470.16,2470.45,2470.16,2470.45,200.0,2470.16,2470.45,2470.16,2470.45,200.0
2023-08-24 11:50:00,2470.13,2470.13,2470.13,2470.13,204.0,2470.13,2470.13,2470.13,2470.13,204.0
2023-08-24 11:55:00,2470.16,2470.17,2470.11,2470.11,200.0,2470.16,2470.17,2470.11,2470.11,200.0
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 12:05:00,2470.02,2470.02,2470.02,2470.02,0.0,2470.02,2470.02,2470.02,2470.02,0.0
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 12:15:00,2471.89,2471.89,2471.89,2471.89,0.0,2471.89,2471.89,2471.89,2471.89,0.0
2023-08-24 12:20:00,2472.2,2472.2,2472.19,2472.2,100.0,2472.2,2472.2,2472.19,2472.2,100.0
2023-08-24 12:25:00,2472.22,2472.22,2472.21,2472.22,100.0,2472.22,2472.22,2472.21,2472.22,100.0
2023-08-24 12:30:00,2470.68,2470.68,2470.67,2470.68,100.0,2470.68,2470.68,2470.67,2470.68,100.0
2023-08-24 12:35:00,2471.7,2471.7,2471.7,2471.7,200.0,2471.7,2471.7,2471.7,2471.7,200.0
2023-08-24 12:40:00,2475.0,2475.0,2475.0,2475.0,100.0,2475.0,2475.0,2475.0,2475.0,100.0
2023-08-24 12:45:00,2473.92,2478.99,2473.92,2478.5,1500.0,2473.92,2478.99,2473.92,2478.5,1500.0
2023-08-24 12:50:00,2479.04,2479.34,2474.65,2474.65,1289.0,2479.04,2479.34,2474.65,2474.65,1289.0
2023-08-24 12:55:00,2474.31,2474.31,2470.36,2473.31,400.0,2474.31,2474.31,2470.36,2473.31,400.0
2023-08-24 13:00:00,2468.72,2468.72,2464.25,2464.26,200.0,2468.72,2468.72,2464.25,2464.26,200.0
2023-08-24 13:05:00,2461.72,2466.01,2461.71,2466.01,200.0,2461.72,2466.01,2461.71,2466.01,200.0
2023-08-24 13:10:00,2468.25,2468.25,2468.25,2468.25,100.0,2468.25,2468.25,2468.25,2468.25,100.0
2023-08-24 13:15:00,2465.69,2466.27,2462.16,2462.16,300.0,2465.69,2466.27,2462.16,2462.16,300.0
2023-08-24 13:20:00,2462.61,2462.61,2462.6,2462.61,100.0,2462.61,2462.61,2462.6,2462.61,100.0
2023-08-24 13:25:00,2461.08,2461.08,2461.07,2461.08,100.0,2461.08,2461.08,2461.07,2461.08,100.0
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 13:35:00,2461.08,2461.08,2461.08,2461.08,0.0,2461.08,2461.08,2461.08,2461.08,0.0
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 13:45:00,2460.95,2460.95,2460.95,2460.95,0.0,2460.95,2460.95,2460.95,2460.95,0.0
2023-08-24 13:50:00,2460.97,2461.03,2460.96,2461.03,300.0,2460.97,2461.03,2460.96,2461.03,300.0
2023-08-24 13:55:00,2463.62,2463.62,2463.62,2463.62,100.0,2463.62,2463.62,2463.62,2463.62,100.0
2023-08-24 14:00:00,2463.82,2463.82,2459.88,2463.6,300.0,2463.82,2463.82,2459.88,2463.6,300.0
2023-08-24 14:05:00,2461.16,2463.31,2461.16,2463.16,300.0,2461.16,2463.31,2461.16,2463.16,300.0
2023-08-24 14:10:00,2466.92,2466.92,2466.92,2466.92,100.0,2466.92,2466.92,2466.92,2466.92,100.0
2023-08-24 14:15:00,2465.39,2467.79,2465.39,2467.79,300.0,2465.39,2467.79,2465.39,2467.79,300.0
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 14:25:00,2463.92,2463.92,2463.92,2463.92,0.0,2463.92,2463.92,2463.92,2463.92,0.0
2023-08-24 14:30:00,2463.92,2463.92,2463.92,2463.92,0.0,2463.92,2463.92,2463.92,2463.92,0.0
2023-08-24 14:35:00,2463.92,2463.92,2463.92,2463.92,0.0,2463.92,2463.92,2463.92,2463.92,0.0
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 14:45:00,2463.92,2463.92,2463.92,2463.92,0.0,2463.92,2463.92,2463.92,2463.92,0.0
2023-08-24 14:50:00,2462.83,2462.83,2462.56,2462.57,200.0,2462.83,2462.83,2462.56,2462.57,200.0
2023-08-24 14:55:00,2462.57,2462.57,2460.87,2462.57,400.0,2462.57,2462.57,2460.87,2462.57,400.0
2023-08-24 15:00:00,2462.39,2462.39,2462.19,2462.19,200.0,2462.39,2462.39,2462.19,2462.19,200.0
2023-08-24 15:05:00,2462.45,2462.45,2462.45,2462.45,100.0,2462.45,2462.45,2462.45,2462.45,100.0
2023-08-24 15:10:00,2463.48,2464.54,2463.48,2463.83,400.0,2463.48,2464.54,2463.48,2463.83,400.0
2023-08-24 15:15:00,2464.78,2464.78,2464.78,2464.78,100.0,2464.78,2464.78,2464.78,2464.78,100.0
2023-08-24 15:20:00,2465.83,2465.87,2463.46,2463.47,1199.0,2465.83,2465.87,2463.46,2463.47,1199.0
2023-08-24 15:25:00,2463.88,2463.88,2463.88,2463.88,204.0,2463.88,2463.88,2463.88,2463.88,204.0
2023-08-24 15:30:00,2462.8,2463.06,2462.2,2462.2,421.0,2462.8,2463.06,2462.2,2462.2,421.0
2023-08-24 15:35:00,2461.42,2461.42,2458.4,2458.41,1210.0,2461.42,2461.42,2458.4,2458.41,1210.0
2023-08-24 15:40:00,2455.31,2457.74,2455.3,2456.45,600.0,2455.31,2457.74,2455.3,2456.45,600.0
2023-08-24 15:45:00,2452.14,2452.96,2452.14,2452.63,300.0,2452.14,2452.96,2452.14,2452.63,300.0
2023-08-24 15:50:00,2452.19,2452.19,2449.96,2449.97,600.0,2452.19,2452.19,2449.96,2449.97,600.0
2023-08-24 15:55:00,2448.58,2452.52,2447.3,2447.54,1568.0,2448.58,2452.52,2447.3,2447.54,1568.0
2023-08-25 09:30:00,2462.85,2462.85,2462.12,2462.12,938.0,2462.85,2462.85,2462.12,2462.12,938.0
2023-08-25 09:35:00,2462.0,2462.0,2462.0,2462.0,200.0,2462.0,2462.0,2462.0,2462.0,200.0
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 09:45:00,2456.0,2456.0,2456.0,2456.0,0.0,2456.0,2456.0,2456.0,2456.0,0.0
2023-08-25 09:50:00,2454.9,2454.9,2454.9,2454.9,100.0,2454.9,2454.9,2454.9,2454.9,100.0
2023-08-25 09:55:00,2452.72,2452.82,2449.89,2452.66,1930.0,2452.72,2452.82,2449.89,2452.66,1930.0
2023-08-25 10:00:00,2454.03,2461.04,2449.88,2461.0,2893.0,2454.03,2461.04,2449.88,2461.0,2893.0
2023-08-25 10:05:00,2460.42,2461.0,2454.96,2454.96,2263.0,2460.42,2461.0,2454.96,2454.96,2263.0
2023-08-25 10:10:00,2452.41,2460.49,2452.41,2460.15,1400.0,2452.41,2460.49,2452.41,2460.15,1400.0
2023-08-25 10:15:00,2462.62,2468.94,2462.62,2466.53,1969.0,2462.62,2468.94,2462.62,2466.53,1969.0
2023-08-25 10:20:00,2457.04,2457.43,2454.89,2454.89,900.0,2457.04,2457.43,2454.89,2454.89,900.0
2023-08-25 10:25:00,2457.0,2457.0,2454.7,2454.71,700.0,2457.0,2457.0,2454.7,2454.71,700.0
2023-08-25 10:30:00,2454.18,2456.06,2450.5,2450.51,1825.0,2454.18,2456.06,2450.5,2450.51,1825.0
2023-08-25 10:35:00,2448.78,2455.71,2448.77,2454.0,980.0,2448.78,2455.71,2448.77,2454.0,980.0
2023-08-25 10:40:00,2448.0,2458.59,2448.0,2455.6,1888.0,2448.0,2458.59,2448.0,2455.6,1888.0
2023-08-25 10:45:00,2455.95,2457.0,2454.99,2457.0,1073.0,2455.95,2457.0,2454.99,2457.0,1073.0
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 10:55:00,2461.04,2461.04,2461.04,2461.04,0.0,2461.04,2461.04,2461.04,2461.04,0.0
2023-08-25 11:00:00,2456.88,2458.09,2453.13,2454.23,1100.0,2456.88,2458.09,2453.13,2454.23,1100.0
2023-08-25 11:05:00,2456.03,2460.28,2456.03,2460.0,558.0,2456.03,2460.28,2456.03,2460.0,558.0
2023-08-25 11:10:00,2463.9,2463.9,2460.98,2462.22,300.0,2463.9,2463.9,2460.98,2462.22,300.0
2023-08-25 11:15:00,2457.13,2458.93,2455.56,2455.57,625.0,2457.13,2458.93,2455.56,2455.57,625.0
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 11:25:00,2455.05,2455.05,2455.05,2455.05,0.0,2455.05,2455.05,2455.05,2455.05,0.0
2023-08-25 11:30:00,2455.05,2455.05,2455.05,2455.05,0.0,2455.05,2455.05,2455.05,2455.05,0.0
2023-08-25 11:35:00,2458.56,2459.19,2458.55,2459.19,200.0,2458.56,2459.19,2458.55,2459.19,200.0
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 11:45:00,2458.63,2458.63,2458.63,2458.63,0.0,2458.63,2458.63,2458.63,2458.63,0.0
2023-08-25 11:50:00,2456.23,2456.23,2456.23,2456.23,100.0,2456.23,2456.23,2456.23,2456.23,100.0
2023-08-25 11:55:00,2455.59,2455.59,2455.59,2455.59,100.0,2455.59,2455.59,2455.59,2455.59,100.0
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 12:05:00,2455.0,2455.0,2455.0,2455.0,0.0,2455.0,2455.0,2455.0,2455.0,0.0
2023-08-25 12:10:00,2455.0,2455.0,2455.0,2455.0,0.0,2455.0,2455.0,2455.0,2455.0,0.0
2023-08-25 12:15:00,2455.0,2455.0,2455.0,2455.0,0.0,2455.0,2455.0,2455.0,2455.0,0.0
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 12:25:00,2451.99,2451.99,2451.99,2451.99,0.0,2451.99,2451.99,2451.99,2451.99,0.0
2023-08-25 12:30:00,2453.58,2453.58,2452.92,2452.92,300.0,2453.58,2453.58,2452.92,2452.92,300.0
2023-08-25 12:35:00,2455.19,2455.19,2455.19,2455.19,300.0,2455.19,2455.19,2455.19,2455.19,300.0
2023-08-25 12:40:00,2452.95,2452.95,2452.95,2452.95,200.0,2452.95,2452.95,2452.95,2452.95,200.0
2023-08-25 12:45:00,2452.95,2454.63,2451.47,2454.63,1199.0,2452.95,2454.63,2451.47,2454.63,1199.0
2023-08-25 12:50:00,2453.09,2453.09,2450.62,2451.25,400.0,2453.09,2453.09,2450.62,2451.25,400.0
2023-08-25 12:55:00,2452.93,2452.93,2452.93,2452.93,100.0,2452.93,2452.93,2452.93,2452.93,100.0
2023-08-25 13:00:00,2452.93,2452.93,2452.93,2452.93,0.0,2452.93,2452.93,2452.93,2452.93,0.0
2023-08-25 13:05:00,2449.75,2450.0,2448.1,2449.86,500.0,2449.75,2450.0,2448.1,2449.86,500.0
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 13:15:00,2448.99,2448.99,2448.99,2448.99,0.0,2448.99,2448.99,2448.99,2448.99,0.0
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 13:25:00,2445.29,2445.29,2445.29,2445.29,0.0,2445.29,2445.29,2445.29,2445.29,0.0
2023-08-25 13:30:00,2445.29,2445.29,2445.29,2445.29,0.0,2445.29,2445.29,2445.29,2445.29,0.0
2023-08-25 13:35:00,2444.06,2444.06,2444.06,2444.06,100.0,2444.06,2444.06,2444.06,2444.06,100.0
2023-08-25 13:40:00,2442.6,2442.6,2442.02,2442.02,400.0,2442.6,2442.6,2442.02,2442.02,400.0
2023-08-25 13:45:00,2439.99,2439.99,2439.99,2439.99,200.0,2439.99,2439.99,2439.99,2439.99,200.0
2023-08-25 13:50:00,2438.0,2440.88,2438.0,2440.4,300.0,2438.0,2440.88,2438.0,2440.4,300.0
2023-08-25 13:55:00,2442.48,2443.0,2442.0,2442.49,436.0,2442.48,2443.0,2442.0,2442.49,436.0
2023-08-25 14:00:00,2442.0,2442.92,2442.0,2442.21,300.0,2442.0,2442.92,2442.0,2442.21,300.0
2023-08-25 14:05:00,2435.03,2435.03,2435.02,2435.03,180.0,2435.03,2435.03,2435.02,2435.03,180.0
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 14:15:00,2442.07,2442.07,2442.07,2442.07,0.0,2442.07,2442.07,2442.07,2442.07,0.0
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 14:25:00,2444.09,2444.09,2444.09,2444.09,0.0,2444.09,2444.09,2444.09,2444.09,0.0
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 14:35:00,2444.27,2444.27,2444.27,2444.27,0.0,2444.27,2444.27,2444.27,2444.27,0.0
2023-08-25 14:40:00,2444.24,2444.25,2443.0,2443.58,300.0,2444.24,2444.25,2443.0,2443.58,300.0
2023-08-25 14:45:00,2444.39,2444.4,2443.07,2443.5,500.0,2444.39,2444.4,2443.07,2443.5,500.0
2023-08-25 14:50:00,2446.25,2447.39,2446.25,2447.39,200.0,2446.25,2447.39,2446.25,2447.39,200.0
2023-08-25 14:55:00,2447.78,2450.04,2447.78,2450.04,978.0,2447.78,2450.04,2447.78,2450.04,978.0
2023-08-25 15:00:00,2451.27,2452.1,2449.65,2449.65,508.0,2451.27,2452.1,2449.65,2449.65,508.0
2023-08-25 15:05:00,2449.64,2456.51,2449.57,2456.51,1400.0,2449.64,2456.51,2449.57,2456.51,1400.0
2023-08-25 15:10:00,2455.43,2457.03,2454.95,2457.03,901.0,2455.43,2457.03,2454.95,2457.03,901.0
2023-08-25 15:15:00,2456.5,2456.65,2456.5,2456.65,200.0,2456.5,2456.65,2456.5,2456.65,200.0
2023-08-25 15:20:00,2456.15,2456.15,2456.15,2456.15,100.0,2456.15,2456.15,2456.15,2456.15,100.0
2023-08-25 15:25:00,2455.2,2455.46,2454.49,2454.49,400.0,2455.2,2455.46,2454.49,2454.49,400.0
2023-08-25 15:30:00,2454.92,2455.45,2454.92,2455.45,383.0,2454.92,2455.45,2454.92,2455.45,383.0
2023-08-25 15:35:00,2456.48,2459.52,2456.48,2459.52,500.0,2456.48,2459.52,2456.48,2459.52,500.0
2023-08-25 15:40:00,2460.65,2462.22,2460.65,2462.22,200.0,2460.65,2462.22,2460.65,2462.22,200.0
2023-08-25 15:45:00,2462.22,2462.22,2460.18,2460.89,500.0,2462.22,2462.22,2460.18,2460.89,500.0
2023-08-25 15:50:00,2456.95,2456.95,2454.52,2454.74,1211.0,2456.95,2456.95,2454.52,2454.74,1211.0
2023-08-25 15:55:00,2453.76,2456.06,2452.32,2452.32,2092.0,2453.76,2456.06,2452.32,2452.32,2092.0
2023-08-28 09:30:00,2452.83,2461.32,2452.83,2461.32,751.0,2452.83,2461.32,2452.83,2461.32,751.0
2023-08-28 09:35:00,2469.78,2470.0,2468.0,2468.03,614.0,2469.78,2470.0,2468.0,2468.03,614.0
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 09:45:00,2468.03,2468.03,2468.03,2468.03,0.0,2468.03,2468.03,2468.03,2468.03,0.0
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 09:55:00,2471.38,2471.38,2471.38,2471.38,0.0,2471.38,2471.38,2471.38,2471.38,0.0
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 10:05:00,2473.86,2473.86,2473.86,2473.86,0.0,2473.86,2473.86,2473.86,2473.86,0.0
2023-08-28 10:10:00,2473.86,2473.86,2473.86,2473.86,0.0,2473.86,2473.86,2473.86,2473.86,0.0
2023-08-28 10:15:00,2475.12,2475.12,2475.07,2475.07,200.0,2475.12,2475.12,2475.07,2475.07,200.0
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 10:25:00,2475.07,2475.07,2475.07,2475.07,0.0,2475.07,2475.07,2475.07,2475.07,0.0
2023-08-28 10:30:00,2481.0,2481.0,2481.0,2481.0,100.0,2481.0,2481.0,2481.0,2481.0,100.0
2023-08-28 10:35:00,2482.21,2486.23,2482.21,2483.14,909.0,2482.21,2486.23,2482.21,2483.14,909.0
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 10:45:00,2483.14,2483.14,2483.14,2483.14,0.0,2483.14,2483.14,2483.14,2483.14,0.0
2023-08-28 10:50:00,2483.14,2483.14,2483.14,2483.14,0.0,2483.14,2483.14,2483.14,2483.14,0.0
2023-08-28 10:55:00,2484.37,2484.37,2484.37,2484.37,100.0,2484.37,2484.37,2484.37,2484.37,100.0
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 11:05:00,2484.37,2484.37,2484.37,2484.37,0.0,2484.37,2484.37,2484.37,2484.37,0.0
2023-08-28 11:10:00,2484.37,2484.37,2484.37,2484.37,0.0,2484.37,2484.37,2484.37,2484.37,0.0
2023-08-28 11:15:00,2478.93,2478.93,2478.93,2478.93,100.0,2478.93,2478.93,2478.93,2478.93,100.0
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 11:25:00,2478.93,2478.93,2478.93,2478.93,0.0,2478.93,2478.93,2478.93,2478.93,0.0
2023-08-28 11:30:00,2477.77,2479.19,2477.5,2478.23,400.0,2477.77,2479.19,2477.5,2478.23,400.0
2023-08-28 11:35:00,2480.8,2480.8,2480.8,2480.8,100.0,2480.8,2480.8,2480.8,2480.8,100.0
2023-08-28 11:40:00,2479.05,2479.05,2479.05,2479.05,100.0,2479.05,2479.05,2479.05,2479.05,100.0
2023-08-28 11:45:00,2474.93,2476.01,2469.96,2469.96,700.0,2474.93,2476.01,2469.96,2469.96,700.0
2023-08-28 11:50:00,2469.96,2469.96,2469.96,2469.96,0.0,2469.96,2469.96,2469.96,2469.96,0.0
2023-08-28 11:55:00,2465.14,2465.14,2465.14,2465.14,235.0,2465.14,2465.14,2465.14,2465.14,235.0
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 12:05:00,2465.14,2465.14,2465.14,2465.14,0.0,2465.14,2465.14,2465.14,2465.14,0.0
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 12:15:00,2469.67,2469.67,2469.67,2469.67,0.0,2469.67,2469.67,2469.67,2469.67,0.0
2023-08-28 12:20:00,2469.67,2469.67,2469.67,2469.67,0.0,2469.67,2469.67,2469.67,2469.67,0.0
2023-08-28 12:25:00,2469.84,2469.84,2469.84,2469.84,137.0,2469.84,2469.84,2469.84,2469.84,137.0
2023-08-28 12:30:00,2470.08,2470.08,2467.65,2467.65,1571.0,2470.08,2470.08,2467.65,2467.65,1571.0
2023-08-28 12:35:00,2467.41,2469.0,2467.41,2468.95,570.0,2467.41,2469.0,2467.41,2468.95,570.0
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 12:45:00,2471.03,2471.03,2471.03,2471.03,0.0,2471.03,2471.03,2471.03,2471.03,0.0
2023-08-28 12:50:00,2468.63,2468.63,2468.0,2468.0,210.0,2468.63,2468.63,2468.0,2468.0,210.0
2023-08-28 12:55:00,2470.46,2470.46,2470.46,2470.46,100.0,2470.46,2470.46,2470.46,2470.46,100.0
2023-08-28 13:00:00,2475.0,2475.78,2475.0,2475.78,300.0,2475.0,2475.78,2475.0,2475.78,300.0
2023-08-28 13:05:00,2479.37,2479.37,2479.37,2479.37,100.0,2479.37,2479.37,2479.37,2479.37,100.0
2023-08-28 13:10:00,2480.44,2480.44,2479.23,2479.23,200.0,2480.44,2480.44,2479.23,2479.23,200.0
2023-08-28 13:15:00,2476.18,2476.19,2475.83,2475.83,200.0,2476.18,2476.19,2475.83,2475.83,200.0
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 13:25:00,2476.35,2476.35,2476.35,2476.35,0.0,2476.35,2476.35,2476.35,2476.35,0.0
2023-08-28 13:30:00,2476.35,2476.35,2476.35,2476.35,0.0,2476.35,2476.35,2476.35,2476.35,0.0
2023-08-28 13:35:00,2477.68,2478.5,2477.33,2478.5,500.0,2477.68,2478.5,2477.33,2478.5,500.0
2023-08-28 13:40:00,2478.5,2478.5,2478.5,2478.5,0.0,2478.5,2478.5,2478.5,2478.5,0.0
2023-08-28 13:45:00,2474.91,2479.31,2474.91,2479.31,300.0,2474.91,2479.31,2474.91,2479.31,300.0
2023-08-28 13:50:00,2476.56,2476.56,2476.56,2476.56,100.0,2476.56,2476.56,2476.56,2476.56,100.0
2023-08-28 13:55:00,2470.78,2470.78,2470.78,2470.78,100.0,2470.78,2470.78,2470.78,2470.78,100.0
2023-08-28 14:00:00,2470.35,2470.35,2470.35,2470.35,100.0,2470.35,2470.35,2470.35,2470.35,100.0
2023-08-28 14:05:00,2467.32,2467.32,2467.31,2467.32,100.0,2467.32,2467.32,2467.31,2467.32,100.0
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 14:15:00,2462.6,2462.6,2462.6,2462.6,0.0,2462.6,2462.6,2462.6,2462.6,0.0
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 14:25:00,2462.86,2462.86,2462.86,2462.86,0.0,2462.86,2462.86,2462.86,2462.86,0.0
2023-08-28 14:30:00,2462.86,2462.86,2462.86,2462.86,0.0,2462.86,2462.86,2462.86,2462.86,0.0
2023-08-28 14:35:00,2462.86,2462.86,2462.86,2462.86,0.0,2462.86,2462.86,2462.86,2462.86,0.0
2023-08-28 14:40:00,2462.86,2462.86,2462.86,2462.86,0.0,2462.86,2462.86,2462.86,2462.86,0.0
2023-08-28 14:45:00,2458.38,2458.38,2458.38,2458.38,100.0,2458.38,2458.38,2458.38,2458.38,100.0
2023-08-28 14:50:00,2458.38,2458.38,2458.38,2458.38,0.0,2458.38,2458.38,2458.38,2458.38,0.0
2023-08-28 14:55:00,2460.14,2461.75,2460.06,2460.23,707.0,2460.14,2461.75,2460.06,2460.23,707.0
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 15:05:00,2461.49,2461.49,2461.49,2461.49,0.0,2461.49,2461.49,2461.49,2461.49,0.0
2023-08-28 15:10:00,2461.49,2461.49,2461.49,2461.49,0.0,2461.49,2461.49,2461.49,2461.49,0.0
2023-08-28 15:15:00,2463.24,2463.24,2463.24,2463.24,100.0,2463.24,2463.24,2463.24,2463.24,100.0
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 15:25:00,2463.24,2463.24,2463.24,2463.24,0.0,2463.24,2463.24,2463.24,2463.24,0.0
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 15:35:00,2469.29,2469.29,2469.29,2469.29,0.0,2469.29,2469.29,2469.29,2469.29,0.0
2023-08-28 15:40:00,2469.29,2469.29,2469.29,2469.29,0.0,2469.29,2469.29,2469.29,2469.29,0.0
2023-08-28 15:45:00,2476.05,2476.05,2474.03,2474.03,300.0,2476.05,2476.05,2474.03,2474.03,300.0
2023-08-28 15:50:00,2471.84,2471.84,2469.94,2470.1,677.0,2471.84,2471.84,2469.94,2470.1,677.0
2023-08-28 15:55:00,2469.29,2470.56,2467.74,2469.13,3397.0,2469.29,2470.56,2467.74,2469.13,3397.0
2023-08-29 09:30:00,2470.46,2480.56,2469.98,2470.0,1827.0,2470.46,2480.56,2469.98,2470.0,1827.0
2023-08-29 09:35:00,2476.44,2488.4,2476.44,2486.24,800.0,2476.44,2488.4,2476.44,2486.24,800.0
2023-08-29 09:40:00,2489.25,2493.2,2488.23,2493.2,326.0,2489.25,2493.2,2488.23,2493.2,326.0
2023-08-29 09:45:00,2489.98,2492.0,2489.98,2492.0,300.0,2489.98,2492.0,2489.98,2492.0,300.0
2023-08-29 09:50:00,2492.0,2492.0,2492.0,2492.0,0.0,2492.0,2492.0,2492.0,2492.0,0.0
2023-08-29 09:55:00,2488.85,2492.05,2488.62,2492.05,300.0,2488.85,2492.05,2488.62,2492.05,300.0
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 10:05:00,2489.05,2489.05,2489.05,2489.05,0.0,2489.05,2489.05,2489.05,2489.05,0.0
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 10:15:00,2484.98,2484.98,2484.98,2484.98,0.0,2484.98,2484.98,2484.98,2484.98,0.0
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 10:25:00,2488.99,2488.99,2488.99,2488.99,0.0,2488.99,2488.99,2488.99,2488.99,0.0
2023-08-29 10:30:00,2488.99,2488.99,2488.99,2488.99,100.0,2488.99,2488.99,2488.99,2488.99,100.0
2023-08-29 10:35:00,2486.8,2486.8,2486.8,2486.8,100.0,2486.8,2486.8,2486.8,2486.8,100.0
2023-08-29 10:40:00,2484.07,2485.25,2483.86,2483.86,700.0,2484.07,2485.25,2483.86,2483.86,700.0
2023-08-29 10:45:00,2483.87,2483.87,2474.14,2474.14,200.0,2483.87,2483.87,2474.14,2474.14,200.0
2023-08-29 10:50:00,2474.14,2474.14,2474.14,2474.14,0.0,2474.14,2474.14,2474.14,2474.14,0.0
2023-08-29 10:55:00,2480.55,2480.55,2480.55,2480.55,100.0,2480.55,2480.55,2480.55,2480.55,100.0
2023-08-29 11:00:00,2481.13,2485.96,2481.12,2485.32,300.0,2481.13,2485.96,2481.12,2485.32,300.0
2023-08-29 11:05:00,2486.0,2486.06,2486.0,2486.06,200.0,2486.0,2486.06,2486.0,2486.06,200.0
2023-08-29 11:10:00,2489.82,2491.68,2489.82,2491.68,400.0,2489.82,2491.68,2489.82,2491.68,400.0
2023-08-29 11:15:00,2490.03,2492.98,2490.0,2490.0,909.0,2490.03,2492.98,2490.0,2490.0,909.0
2023-08-29 11:20:00,2490.0,2490.0,2490.0,2490.0,0.0,2490.0,2490.0,2490.0,2490.0,0.0
2023-08-29 11:25:00,2497.2,2502.01,2497.2,2502.01,718.0,2497.2,2502.01,2497.2,2502.01,718.0
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 11:35:00,2499.21,2499.21,2499.21,2499.21,0.0,2499.21,2499.21,2499.21,2499.21,0.0
2023-08-29 11:40:00,2499.21,2499.21,2499.21,2499.21,0.0,2499.21,2499.21,2499.21,2499.21,0.0
2023-08-29 11:45:00,2499.21,2499.21,2499.21,2499.21,0.0,2499.21,2499.21,2499.21,2499.21,0.0
2023-08-29 11:50:00,2499.21,2499.21,2499.21,2499.21,0.0,2499.21,2499.21,2499.21,2499.21,0.0
2023-08-29 11:55:00,2502.28,2502.28,2502.28,2502.28,246.0,2502.28,2502.28,2502.28,2502.28,246.0
2023-08-29 12:00:00,2505.0,2509.06,2503.85,2509.0,1038.0,2505.0,2509.06,2503.85,2509.0,1038.0
2023-08-29 12:05:00,2507.67,2507.67,2506.59,2506.59,200.0,2507.67,2507.67,2506.59,2506.59,200.0
2023-08-29 12:10:00,2506.59,2506.59,2506.59,2506.59,0.0,2506.59,2506.59,2506.59,2506.59,0.0
2023-08-29 12:15:00,2515.72,2515.73,2515.72,2515.72,100.0,2515.72,2515.73,2515.72,2515.72,100.0
2023-08-29 12:20:00,2521.26,2521.26,2521.26,2521.26,100.0,2521.26,2521.26,2521.26,2521.26,100.0
2023-08-29 12:25:00,2520.91,2522.86,2520.91,2522.86,200.0,2520.91,2522.86,2520.91,2522.86,200.0
2023-08-29 12:30:00,2519.03,2521.12,2518.46,2519.81,1000.0,2519.03,2521.12,2518.46,2519.81,1000.0
2023-08-29 12:35:00,2517.75,2518.23,2517.34,2518.23,500.0,2517.75,2518.23,2517.34,2518.23,500.0
2023-08-29 12:40:00,2516.52,2516.52,2516.51,2516.52,100.0,2516.52,2516.52,2516.51,2516.52,100.0
2023-08-29 12:45:00,2515.03,2515.03,2514.85,2514.85,279.0,2515.03,2515.03,2514.85,2514.85,279.0
2023-08-29 12:50:00,2514.0,2514.96,2512.76,2514.96,300.0,2514.0,2514.96,2512.76,2514.96,300.0
2023-08-29 12:55:00,2513.24,2517.52,2513.24,2514.12,300.0,2513.24,2517.52,2513.24,2514.12,300.0
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 13:05:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
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 13:15:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
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 13:25:00,2514.12,2514.12,2514.12,2514.12,0.0,2514.12,2514.12,2514.12,2514.12,0.0
2023-08-29 13:30:00,2518.49,2520.31,2517.47,2520.31,300.0,2518.49,2520.31,2517.47,2520.31,300.0
2023-08-29 13:35:00,2526.09,2527.53,2523.39,2527.53,1300.0,2526.09,2527.53,2523.39,2527.53,1300.0
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 13:45:00,2523.38,2523.38,2523.38,2523.38,0.0,2523.38,2523.38,2523.38,2523.38,0.0
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 13:55:00,2526.31,2526.31,2526.31,2526.31,0.0,2526.31,2526.31,2526.31,2526.31,0.0
2023-08-29 14:00:00,2526.31,2526.31,2526.31,2526.31,0.0,2526.31,2526.31,2526.31,2526.31,0.0
2023-08-29 14:05:00,2524.12,2524.12,2524.12,2524.12,133.0,2524.12,2524.12,2524.12,2524.12,133.0
2023-08-29 14:10:00,2524.55,2524.55,2524.55,2524.55,100.0,2524.55,2524.55,2524.55,2524.55,100.0
2023-08-29 14:15:00,2524.53,2524.53,2524.53,2524.53,100.0,2524.53,2524.53,2524.53,2524.53,100.0
2023-08-29 14:20:00,2525.48,2527.57,2524.86,2524.86,630.0,2525.48,2527.57,2524.86,2524.86,630.0
2023-08-29 14:25:00,2521.36,2526.16,2521.36,2523.03,823.0,2521.36,2526.16,2521.36,2523.03,823.0
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 14:35:00,2523.03,2523.03,2523.03,2523.03,0.0,2523.03,2523.03,2523.03,2523.03,0.0
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 14:45:00,2529.02,2529.02,2529.02,2529.02,0.0,2529.02,2529.02,2529.02,2529.02,0.0
2023-08-29 14:50:00,2528.98,2528.98,2528.98,2528.98,100.0,2528.98,2528.98,2528.98,2528.98,100.0
2023-08-29 14:55:00,2526.49,2526.49,2526.48,2526.49,100.0,2526.49,2526.49,2526.48,2526.49,100.0
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 15:05:00,2524.92,2524.92,2524.92,2524.92,0.0,2524.92,2524.92,2524.92,2524.92,0.0
2023-08-29 15:10:00,2528.74,2528.74,2528.73,2528.73,200.0,2528.74,2528.74,2528.73,2528.73,200.0
2023-08-29 15:15:00,2526.83,2529.96,2526.83,2529.96,500.0,2526.83,2529.96,2526.83,2529.96,500.0
2023-08-29 15:20:00,2527.38,2527.38,2527.09,2527.3,300.0,2527.38,2527.38,2527.09,2527.3,300.0
2023-08-29 15:25:00,2527.12,2527.12,2527.12,2527.12,100.0,2527.12,2527.12,2527.12,2527.12,100.0
2023-08-29 15:30:00,2526.52,2526.91,2525.43,2526.91,500.0,2526.52,2526.91,2525.43,2526.91,500.0
2023-08-29 15:35:00,2527.32,2527.36,2527.31,2527.36,203.0,2527.32,2527.36,2527.31,2527.36,203.0
2023-08-29 15:40:00,2527.39,2527.45,2527.39,2527.45,200.0,2527.39,2527.45,2527.39,2527.45,200.0
2023-08-29 15:45:00,2527.34,2527.46,2525.75,2527.45,720.0,2527.34,2527.46,2525.75,2527.45,720.0
2023-08-29 15:50:00,2528.01,2530.68,2528.01,2529.82,418.0,2528.01,2530.68,2528.01,2529.82,418.0
2023-08-29 15:55:00,2529.89,2530.9,2527.55,2529.38,1773.0,2529.89,2530.9,2527.55,2529.38,1773.0
2023-08-30 09:30:00,2534.59,2546.52,2534.59,2546.52,945.0,2534.59,2546.52,2534.59,2546.52,945.0
2023-08-30 09:35:00,2549.24,2549.39,2536.86,2549.39,800.0,2549.24,2549.39,2536.86,2549.39,800.0
2023-08-30 09:40:00,2546.48,2546.48,2546.48,2546.48,100.0,2546.48,2546.48,2546.48,2546.48,100.0
2023-08-30 09:45:00,2551.92,2554.93,2551.92,2554.93,200.0,2551.92,2554.93,2551.92,2554.93,200.0
2023-08-30 09:50:00,2548.47,2556.81,2548.45,2556.81,894.0,2548.47,2556.81,2548.45,2556.81,894.0
2023-08-30 09:55:00,2550.71,2550.71,2550.71,2550.71,200.0,2550.71,2550.71,2550.71,2550.71,200.0
2023-08-30 10:00:00,2550.71,2550.71,2550.71,2550.71,0.0,2550.71,2550.71,2550.71,2550.71,0.0
2023-08-30 10:05:00,2547.94,2550.2,2544.99,2548.56,1468.0,2547.94,2550.2,2544.99,2548.56,1468.0
2023-08-30 10:10:00,2551.83,2551.83,2551.73,2551.73,300.0,2551.83,2551.83,2551.73,2551.73,300.0
2023-08-30 10:15:00,2550.81,2550.81,2546.1,2546.1,200.0,2550.81,2550.81,2546.1,2546.1,200.0
2023-08-30 10:20:00,2546.1,2546.1,2545.87,2545.87,300.0,2546.1,2546.1,2545.87,2545.87,300.0
2023-08-30 10:25:00,2545.62,2545.62,2545.62,2545.62,100.0,2545.62,2545.62,2545.62,2545.62,100.0
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 10:35:00,2547.15,2547.15,2547.15,2547.15,0.0,2547.15,2547.15,2547.15,2547.15,0.0
2023-08-30 10:40:00,2547.24,2547.24,2547.24,2547.24,100.0,2547.24,2547.24,2547.24,2547.24,100.0
2023-08-30 10:45:00,2548.92,2551.24,2547.61,2550.0,800.0,2548.92,2551.24,2547.61,2550.0,800.0
2023-08-30 10:50:00,2551.22,2552.3,2551.21,2552.3,300.0,2551.22,2552.3,2551.21,2552.3,300.0
2023-08-30 10:55:00,2551.2,2552.65,2551.2,2552.65,200.0,2551.2,2552.65,2551.2,2552.65,200.0
2023-08-30 11:00:00,2554.36,2554.36,2554.36,2554.36,100.0,2554.36,2554.36,2554.36,2554.36,100.0
2023-08-30 11:05:00,2555.5,2555.96,2554.66,2555.96,700.0,2555.5,2555.96,2554.66,2555.96,700.0
2023-08-30 11:10:00,2555.4,2555.4,2555.4,2555.4,100.0,2555.4,2555.4,2555.4,2555.4,100.0
2023-08-30 11:15:00,2555.78,2555.78,2555.42,2555.42,200.0,2555.78,2555.78,2555.42,2555.42,200.0
2023-08-30 11:20:00,2556.5,2556.5,2556.5,2556.5,100.0,2556.5,2556.5,2556.5,2556.5,100.0
2023-08-30 11:25:00,2557.25,2559.76,2556.32,2558.68,564.0,2557.25,2559.76,2556.32,2558.68,564.0
2023-08-30 11:30:00,2559.64,2563.08,2559.64,2563.08,400.0,2559.64,2563.08,2559.64,2563.08,400.0
2023-08-30 11:35:00,2563.13,2563.13,2561.0,2561.0,200.0,2563.13,2563.13,2561.0,2561.0,200.0
2023-08-30 11:40:00,2560.45,2560.45,2560.37,2560.37,390.0,2560.45,2560.45,2560.37,2560.37,390.0
2023-08-30 11:45:00,2556.24,2560.17,2556.24,2560.17,400.0,2556.24,2560.17,2556.24,2560.17,400.0
2023-08-30 11:50:00,2559.02,2563.21,2559.02,2563.21,200.0,2559.02,2563.21,2559.02,2563.21,200.0
2023-08-30 11:55:00,2560.45,2562.6,2560.45,2562.6,200.0,2560.45,2562.6,2560.45,2562.6,200.0
2023-08-30 12:00:00,2562.27,2562.27,2562.27,2562.27,100.0,2562.27,2562.27,2562.27,2562.27,100.0
2023-08-30 12:05:00,2562.97,2563.55,2562.97,2563.55,500.0,2562.97,2563.55,2562.97,2563.55,500.0
2023-08-30 12:10:00,2562.41,2562.71,2562.41,2562.71,200.0,2562.41,2562.71,2562.41,2562.71,200.0
2023-08-30 12:15:00,2563.54,2563.54,2563.54,2563.54,100.0,2563.54,2563.54,2563.54,2563.54,100.0
2023-08-30 12:20:00,2563.9,2563.95,2556.46,2558.59,1300.0,2563.9,2563.95,2556.46,2558.59,1300.0
2023-08-30 12:25:00,2558.53,2558.53,2554.82,2554.83,1700.0,2558.53,2558.53,2554.82,2554.83,1700.0
2023-08-30 12:30:00,2556.5,2556.5,2556.5,2556.5,100.0,2556.5,2556.5,2556.5,2556.5,100.0
2023-08-30 12:35:00,2557.12,2557.19,2556.79,2557.0,800.0,2557.12,2557.19,2556.79,2557.0,800.0
2023-08-30 12:40:00,2558.05,2558.9,2558.05,2558.9,200.0,2558.05,2558.9,2558.05,2558.9,200.0
2023-08-30 12:45:00,2558.69,2558.94,2558.69,2558.94,300.0,2558.69,2558.94,2558.69,2558.94,300.0
2023-08-30 12:50:00,2560.5,2560.5,2558.67,2558.67,200.0,2560.5,2560.5,2558.67,2558.67,200.0
2023-08-30 12:55:00,2560.68,2560.68,2558.21,2558.22,200.0,2560.68,2560.68,2558.21,2558.22,200.0
2023-08-30 13:00:00,2558.76,2558.76,2558.76,2558.76,100.0,2558.76,2558.76,2558.76,2558.76,100.0
2023-08-30 13:05:00,2560.71,2564.53,2560.33,2560.34,731.0,2560.71,2564.53,2560.33,2560.34,731.0
2023-08-30 13:10:00,2564.53,2564.53,2564.53,2564.53,200.0,2564.53,2564.53,2564.53,2564.53,200.0
2023-08-30 13:15:00,2564.98,2565.14,2561.0,2565.0,1200.0,2564.98,2565.14,2561.0,2565.0,1200.0
2023-08-30 13:20:00,2567.0,2567.0,2567.0,2567.0,100.0,2567.0,2567.0,2567.0,2567.0,100.0
2023-08-30 13:25:00,2566.33,2566.38,2566.33,2566.38,200.0,2566.33,2566.38,2566.33,2566.38,200.0
2023-08-30 13:30:00,2567.96,2567.96,2566.87,2566.87,200.0,2567.96,2567.96,2566.87,2566.87,200.0
2023-08-30 13:35:00,2565.19,2565.19,2564.26,2564.26,589.0,2565.19,2565.19,2564.26,2564.26,589.0
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 13:45:00,2558.78,2558.78,2558.78,2558.78,0.0,2558.78,2558.78,2558.78,2558.78,0.0
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 13:55:00,2558.78,2558.78,2558.78,2558.78,0.0,2558.78,2558.78,2558.78,2558.78,0.0
2023-08-30 14:00:00,2563.31,2565.48,2563.31,2563.88,300.0,2563.31,2565.48,2563.31,2563.88,300.0
2023-08-30 14:05:00,2564.59,2565.92,2564.59,2565.92,200.0,2564.59,2565.92,2564.59,2565.92,200.0
2023-08-30 14:10:00,2566.05,2567.87,2565.68,2567.87,500.0,2566.05,2567.87,2565.68,2567.87,500.0
2023-08-30 14:15:00,2566.75,2566.75,2566.75,2566.75,100.0,2566.75,2566.75,2566.75,2566.75,100.0
2023-08-30 14:20:00,2569.4,2569.4,2567.47,2567.47,300.0,2569.4,2569.4,2567.47,2567.47,300.0
2023-08-30 14:25:00,2567.21,2567.21,2567.21,2567.21,100.0,2567.21,2567.21,2567.21,2567.21,100.0
2023-08-30 14:30:00,2567.07,2569.56,2567.06,2569.56,500.0,2567.07,2569.56,2567.06,2569.56,500.0
2023-08-30 14:35:00,2566.61,2569.65,2566.61,2569.65,219.0,2566.61,2569.65,2566.61,2569.65,219.0
2023-08-30 14:40:00,2569.65,2569.65,2569.65,2569.65,0.0,2569.65,2569.65,2569.65,2569.65,0.0
2023-08-30 14:45:00,2569.5,2569.65,2568.99,2568.99,300.0,2569.5,2569.65,2568.99,2568.99,300.0
2023-08-30 14:50:00,2566.4,2569.5,2559.6,2567.77,1691.0,2566.4,2569.5,2559.6,2567.77,1691.0
2023-08-30 14:55:00,2569.63,2569.63,2569.63,2569.63,100.0,2569.63,2569.63,2569.63,2569.63,100.0
2023-08-30 15:00:00,2569.65,2570.0,2569.65,2570.0,490.0,2569.65,2570.0,2569.65,2570.0,490.0
2023-08-30 15:05:00,2573.92,2573.92,2573.92,2573.92,100.0,2573.92,2573.92,2573.92,2573.92,100.0
2023-08-30 15:10:00,2570.02,2570.43,2568.13,2568.13,400.0,2570.02,2570.43,2568.13,2568.13,400.0
2023-08-30 15:15:00,2571.06,2571.06,2569.2,2569.2,300.0,2571.06,2571.06,2569.2,2569.2,300.0
2023-08-30 15:20:00,2569.66,2569.66,2568.16,2569.04,300.0,2569.66,2569.66,2568.16,2569.04,300.0
2023-08-30 15:25:00,2567.8,2567.8,2567.8,2567.8,100.0,2567.8,2567.8,2567.8,2567.8,100.0
2023-08-30 15:30:00,2567.83,2567.83,2566.42,2566.42,800.0,2567.83,2567.83,2566.42,2566.42,800.0
2023-08-30 15:35:00,2565.91,2566.41,2565.03,2565.8,500.0,2565.91,2566.41,2565.03,2565.8,500.0
2023-08-30 15:40:00,2565.02,2565.48,2563.89,2563.97,1279.0,2565.02,2565.48,2563.89,2563.97,1279.0
2023-08-30 15:45:00,2564.93,2565.74,2564.03,2565.22,919.0,2564.93,2565.74,2564.03,2565.22,919.0
2023-08-30 15:50:00,2564.73,2565.73,2564.46,2565.73,1987.0,2564.73,2565.73,2564.46,2565.73,1987.0
2023-08-30 15:55:00,2565.05,2565.97,2559.29,2564.86,5730.0,2565.05,2565.97,2559.29,2564.86,5730.0
2023-08-31 09:30:00,2558.16,2558.16,2558.16,2558.16,710.0,2558.16,2558.16,2558.16,2558.16,710.0
2023-08-31 09:35:00,2557.32,2563.65,2557.32,2557.7,1327.0,2557.32,2563.65,2557.32,2557.7,1327.0
2023-08-31 09:40:00,2548.41,2548.41,2548.41,2548.41,100.0,2548.41,2548.41,2548.41,2548.41,100.0
2023-08-31 09:45:00,2549.57,2550.24,2549.57,2550.24,300.0,2549.57,2550.24,2549.57,2550.24,300.0
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 09:55:00,2536.94,2536.94,2536.94,2536.94,0.0,2536.94,2536.94,2536.94,2536.94,0.0
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 10:05:00,2537.41,2537.41,2537.41,2537.41,0.0,2537.41,2537.41,2537.41,2537.41,0.0
2023-08-31 10:10:00,2533.48,2540.99,2533.48,2540.99,310.0,2533.48,2540.99,2533.48,2540.99,310.0
2023-08-31 10:15:00,2539.82,2542.84,2539.82,2542.84,200.0,2539.82,2542.84,2539.82,2542.84,200.0
2023-08-31 10:20:00,2542.84,2542.84,2542.84,2542.84,0.0,2542.84,2542.84,2542.84,2542.84,0.0
2023-08-31 10:25:00,2539.16,2543.86,2539.15,2543.86,1208.0,2539.16,2543.86,2539.15,2543.86,1208.0
2023-08-31 10:30:00,2547.98,2547.99,2543.43,2543.43,1900.0,2547.98,2547.99,2543.43,2543.43,1900.0
2023-08-31 10:35:00,2537.0,2539.05,2537.0,2539.05,890.0,2537.0,2539.05,2537.0,2539.05,890.0
2023-08-31 10:40:00,2540.0,2540.0,2540.0,2540.0,300.0,2540.0,2540.0,2540.0,2540.0,300.0
2023-08-31 10:45:00,2540.0,2540.0,2536.0,2538.0,1000.0,2540.0,2540.0,2536.0,2538.0,1000.0
2023-08-31 10:50:00,2540.71,2540.71,2540.71,2540.71,100.0,2540.71,2540.71,2540.71,2540.71,100.0
2023-08-31 10:55:00,2537.51,2540.91,2537.51,2540.08,500.0,2537.51,2540.91,2537.51,2540.08,500.0
2023-08-31 11:00:00,2540.08,2540.13,2538.72,2538.72,300.0,2540.08,2540.13,2538.72,2538.72,300.0
2023-08-31 11:05:00,2535.42,2538.14,2535.42,2538.14,500.0,2535.42,2538.14,2535.42,2538.14,500.0
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 11:15:00,2538.14,2538.14,2538.14,2538.14,0.0,2538.14,2538.14,2538.14,2538.14,0.0
2023-08-31 11:20:00,2538.14,2538.14,2538.14,2538.14,0.0,2538.14,2538.14,2538.14,2538.14,0.0
2023-08-31 11:25:00,2541.11,2541.11,2541.11,2541.11,100.0,2541.11,2541.11,2541.11,2541.11,100.0
2023-08-31 11:30:00,2544.61,2544.61,2544.23,2544.23,300.0,2544.61,2544.61,2544.23,2544.23,300.0
2023-08-31 11:35:00,2545.43,2546.18,2545.43,2546.18,300.0,2545.43,2546.18,2545.43,2546.18,300.0
2023-08-31 11:40:00,2546.18,2546.18,2546.18,2546.18,0.0,2546.18,2546.18,2546.18,2546.18,0.0
2023-08-31 11:45:00,2542.5,2542.5,2542.5,2542.5,100.0,2542.5,2542.5,2542.5,2542.5,100.0
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 11:55:00,2542.5,2542.5,2542.5,2542.5,0.0,2542.5,2542.5,2542.5,2542.5,0.0
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 12:05:00,2542.5,2542.5,2542.5,2542.5,0.0,2542.5,2542.5,2542.5,2542.5,0.0
2023-08-31 12:10:00,2543.42,2543.42,2543.42,2543.42,100.0,2543.42,2543.42,2543.42,2543.42,100.0
2023-08-31 12:15:00,2544.28,2548.89,2544.28,2548.89,200.0,2544.28,2548.89,2544.28,2548.89,200.0
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 12:25:00,2548.89,2548.89,2548.89,2548.89,0.0,2548.89,2548.89,2548.89,2548.89,0.0
2023-08-31 12:30:00,2548.89,2548.89,2548.89,2548.89,0.0,2548.89,2548.89,2548.89,2548.89,0.0
2023-08-31 12:35:00,2550.2,2550.2,2550.2,2550.2,100.0,2550.2,2550.2,2550.2,2550.2,100.0
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 12:45:00,2550.2,2550.2,2550.2,2550.2,0.0,2550.2,2550.2,2550.2,2550.2,0.0
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 12:55:00,2550.2,2550.2,2550.2,2550.2,0.0,2550.2,2550.2,2550.2,2550.2,0.0
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 13:05:00,2549.9,2549.9,2549.9,2549.9,0.0,2549.9,2549.9,2549.9,2549.9,0.0
2023-08-31 13:10:00,2548.79,2548.8,2548.36,2548.54,417.0,2548.79,2548.8,2548.36,2548.54,417.0
2023-08-31 13:15:00,2546.58,2548.38,2546.58,2548.38,300.0,2546.58,2548.38,2546.58,2548.38,300.0
2023-08-31 13:20:00,2550.64,2550.64,2550.64,2550.64,100.0,2550.64,2550.64,2550.64,2550.64,100.0
2023-08-31 13:25:00,2549.88,2549.88,2549.88,2549.88,100.0,2549.88,2549.88,2549.88,2549.88,100.0
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 13:35:00,2550.08,2550.08,2550.08,2550.08,0.0,2550.08,2550.08,2550.08,2550.08,0.0
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 13:45:00,2548.6,2548.6,2548.6,2548.6,0.0,2548.6,2548.6,2548.6,2548.6,0.0
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 13:55:00,2548.6,2548.6,2548.6,2548.6,0.0,2548.6,2548.6,2548.6,2548.6,0.0
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 14:05:00,2542.77,2542.77,2542.77,2542.77,0.0,2542.77,2542.77,2542.77,2542.77,0.0
2023-08-31 14:10:00,2542.77,2542.77,2542.77,2542.77,0.0,2542.77,2542.77,2542.77,2542.77,0.0
2023-08-31 14:15:00,2542.77,2542.77,2542.77,2542.77,0.0,2542.77,2542.77,2542.77,2542.77,0.0
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 14:25:00,2542.77,2542.77,2542.77,2542.77,0.0,2542.77,2542.77,2542.77,2542.77,0.0
2023-08-31 14:30:00,2546.74,2546.74,2546.74,2546.74,100.0,2546.74,2546.74,2546.74,2546.74,100.0
2023-08-31 14:35:00,2544.2,2546.03,2544.2,2546.03,400.0,2544.2,2546.03,2544.2,2546.03,400.0
2023-08-31 14:40:00,2546.03,2546.03,2546.03,2546.03,0.0,2546.03,2546.03,2546.03,2546.03,0.0
2023-08-31 14:45:00,2545.41,2545.41,2545.41,2545.41,110.0,2545.41,2545.41,2545.41,2545.41,110.0
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 14:55:00,2544.33,2544.33,2544.33,2544.33,0.0,2544.33,2544.33,2544.33,2544.33,0.0
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 15:05:00,2544.8,2544.8,2544.8,2544.8,0.0,2544.8,2544.8,2544.8,2544.8,0.0
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 15:15:00,2546.53,2546.53,2546.53,2546.53,0.0,2546.53,2546.53,2546.53,2546.53,0.0
2023-08-31 15:20:00,2545.53,2546.19,2545.53,2546.19,637.0,2545.53,2546.19,2545.53,2546.19,637.0
2023-08-31 15:25:00,2545.27,2545.27,2544.84,2544.84,200.0,2545.27,2545.27,2544.84,2544.84,200.0
2023-08-31 15:30:00,2544.34,2544.34,2544.33,2544.34,200.0,2544.34,2544.34,2544.33,2544.34,200.0
2023-08-31 15:35:00,2542.42,2542.42,2542.42,2542.42,100.0,2542.42,2542.42,2542.42,2542.42,100.0
2023-08-31 15:40:00,2538.56,2538.84,2538.56,2538.84,369.0,2538.56,2538.84,2538.56,2538.84,369.0
2023-08-31 15:45:00,2539.63,2540.76,2539.63,2540.76,215.0,2539.63,2540.76,2539.63,2540.76,215.0
2023-08-31 15:50:00,2539.25,2539.25,2539.25,2539.25,400.0,2539.25,2539.25,2539.25,2539.25,400.0
2023-08-31 15:55:00,2535.02,2535.9,2530.84,2532.84,3691.0,2535.02,2535.9,2530.84,2532.84,3691.0
2023-09-01 09:30:00,2547.21,2547.21,2547.21,2547.21,529.0,2547.21,2547.21,2547.21,2547.21,529.0
2023-09-01 09:35:00,2539.37,2539.37,2539.36,2539.37,100.0,2539.37,2539.37,2539.36,2539.37,100.0
2023-09-01 09:40:00,2539.37,2539.37,2539.37,2539.37,0.0,2539.37,2539.37,2539.37,2539.37,0.0
2023-09-01 09:45:00,2532.84,2532.84,2532.83,2532.84,100.0,2532.84,2532.84,2532.83,2532.84,100.0
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 09:55:00,2532.84,2532.84,2532.84,2532.84,0.0,2532.84,2532.84,2532.84,2532.84,0.0
2023-09-01 10:00:00,2533.3,2538.99,2532.29,2537.47,592.0,2533.3,2538.99,2532.29,2537.47,592.0
2023-09-01 10:05:00,2534.09,2534.09,2525.67,2530.47,2000.0,2534.09,2534.09,2525.67,2530.47,2000.0
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 10:15:00,2527.22,2527.22,2527.22,2527.22,0.0,2527.22,2527.22,2527.22,2527.22,0.0
2023-09-01 10:20:00,2527.22,2527.22,2527.22,2527.22,0.0,2527.22,2527.22,2527.22,2527.22,0.0
2023-09-01 10:25:00,2527.22,2527.22,2527.22,2527.22,0.0,2527.22,2527.22,2527.22,2527.22,0.0
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 10:35:00,2527.22,2527.22,2527.22,2527.22,0.0,2527.22,2527.22,2527.22,2527.22,0.0
2023-09-01 10:40:00,2528.56,2528.56,2528.23,2528.24,200.0,2528.56,2528.56,2528.23,2528.24,200.0
2023-09-01 10:45:00,2526.72,2526.73,2526.72,2526.72,100.0,2526.72,2526.73,2526.72,2526.72,100.0
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 10:55:00,2526.72,2526.72,2526.72,2526.72,0.0,2526.72,2526.72,2526.72,2526.72,0.0
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 11:05:00,2536.82,2536.82,2536.82,2536.82,0.0,2536.82,2536.82,2536.82,2536.82,0.0
2023-09-01 11:10:00,2536.82,2536.82,2536.82,2536.82,0.0,2536.82,2536.82,2536.82,2536.82,0.0
2023-09-01 11:15:00,2536.74,2536.74,2531.69,2534.68,1842.0,2536.74,2536.74,2531.69,2534.68,1842.0
2023-09-01 11:20:00,2530.01,2530.01,2530.01,2530.01,100.0,2530.01,2530.01,2530.01,2530.01,100.0
2023-09-01 11:25:00,2528.11,2529.39,2528.01,2529.39,400.0,2528.11,2529.39,2528.01,2529.39,400.0
2023-09-01 11:30:00,2529.39,2529.39,2529.39,2529.39,0.0,2529.39,2529.39,2529.39,2529.39,0.0
2023-09-01 11:35:00,2526.77,2526.77,2526.76,2526.77,164.0,2526.77,2526.77,2526.76,2526.77,164.0
2023-09-01 11:40:00,2527.66,2527.66,2527.66,2527.66,100.0,2527.66,2527.66,2527.66,2527.66,100.0
2023-09-01 11:45:00,2522.03,2522.03,2522.03,2522.03,100.0,2522.03,2522.03,2522.03,2522.03,100.0
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 11:55:00,2519.51,2519.51,2519.51,2519.51,0.0,2519.51,2519.51,2519.51,2519.51,0.0
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 12:05:00,2520.49,2520.49,2520.49,2520.49,0.0,2520.49,2520.49,2520.49,2520.49,0.0
2023-09-01 12:10:00,2520.49,2520.49,2520.49,2520.49,0.0,2520.49,2520.49,2520.49,2520.49,0.0
2023-09-01 12:15:00,2520.49,2520.49,2520.49,2520.49,0.0,2520.49,2520.49,2520.49,2520.49,0.0
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 12:25:00,2522.99,2522.99,2522.99,2522.99,0.0,2522.99,2522.99,2522.99,2522.99,0.0
2023-09-01 12:30:00,2521.59,2522.02,2520.12,2522.02,700.0,2521.59,2522.02,2520.12,2522.02,700.0
2023-09-01 12:35:00,2522.51,2522.51,2522.45,2522.45,200.0,2522.51,2522.51,2522.45,2522.45,200.0
2023-09-01 12:40:00,2520.27,2520.27,2520.26,2520.27,100.0,2520.27,2520.27,2520.26,2520.27,100.0
2023-09-01 12:45:00,2523.45,2523.73,2523.45,2523.73,202.0,2523.45,2523.73,2523.45,2523.73,202.0
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 12:55:00,2523.73,2523.73,2523.73,2523.73,0.0,2523.73,2523.73,2523.73,2523.73,0.0
2023-09-01 13:00:00,2523.73,2523.73,2523.73,2523.73,0.0,2523.73,2523.73,2523.73,2523.73,0.0
2023-09-01 13:05:00,2526.38,2529.56,2525.84,2528.69,400.0,2526.38,2529.56,2525.84,2528.69,400.0
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 13:15:00,2529.95,2529.95,2529.95,2529.95,0.0,2529.95,2529.95,2529.95,2529.95,0.0
2023-09-01 13:20:00,2529.95,2529.95,2529.95,2529.95,0.0,2529.95,2529.95,2529.95,2529.95,0.0
2023-09-01 13:25:00,2530.71,2530.71,2530.36,2530.37,300.0,2530.71,2530.71,2530.36,2530.37,300.0
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 13:35:00,2530.37,2530.37,2530.37,2530.37,0.0,2530.37,2530.37,2530.37,2530.37,0.0
2023-09-01 13:40:00,2530.37,2530.37,2530.37,2530.37,0.0,2530.37,2530.37,2530.37,2530.37,0.0
2023-09-01 13:45:00,2530.15,2530.15,2530.15,2530.15,100.0,2530.15,2530.15,2530.15,2530.15,100.0
2023-09-01 13:50:00,2527.65,2527.65,2527.65,2527.65,100.0,2527.65,2527.65,2527.65,2527.65,100.0
2023-09-01 13:55:00,2527.36,2527.37,2527.31,2527.32,200.0,2527.36,2527.37,2527.31,2527.32,200.0
2023-09-01 14:00:00,2527.28,2527.28,2527.27,2527.28,100.0,2527.28,2527.28,2527.27,2527.28,100.0
2023-09-01 14:05:00,2529.39,2529.4,2529.39,2529.39,100.0,2529.39,2529.4,2529.39,2529.39,100.0
2023-09-01 14:10:00,2529.39,2529.39,2529.39,2529.39,0.0,2529.39,2529.39,2529.39,2529.39,0.0
2023-09-01 14:15:00,2525.73,2525.73,2525.73,2525.73,100.0,2525.73,2525.73,2525.73,2525.73,100.0
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 14:25:00,2526.35,2526.35,2526.35,2526.35,0.0,2526.35,2526.35,2526.35,2526.35,0.0
2023-09-01 14:30:00,2526.33,2526.33,2526.33,2526.33,100.0,2526.33,2526.33,2526.33,2526.33,100.0
2023-09-01 14:35:00,2525.7,2525.7,2521.66,2521.66,542.0,2525.7,2525.7,2521.66,2521.66,542.0
2023-09-01 14:40:00,2521.66,2521.66,2521.66,2521.66,0.0,2521.66,2521.66,2521.66,2521.66,0.0
2023-09-01 14:45:00,2522.91,2524.39,2522.9,2524.39,200.0,2522.91,2524.39,2522.9,2524.39,200.0
2023-09-01 14:50:00,2524.39,2524.39,2524.39,2524.39,0.0,2524.39,2524.39,2524.39,2524.39,0.0
2023-09-01 14:55:00,2529.57,2529.57,2529.57,2529.57,100.0,2529.57,2529.57,2529.57,2529.57,100.0
2023-09-01 15:00:00,2525.27,2525.27,2525.27,2525.27,100.0,2525.27,2525.27,2525.27,2525.27,100.0
2023-09-01 15:05:00,2525.52,2527.96,2525.51,2527.96,400.0,2525.52,2527.96,2525.51,2527.96,400.0
2023-09-01 15:10:00,2527.96,2527.96,2527.96,2527.96,0.0,2527.96,2527.96,2527.96,2527.96,0.0
2023-09-01 15:15:00,2527.05,2527.05,2527.05,2527.05,100.0,2527.05,2527.05,2527.05,2527.05,100.0
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 15:25:00,2529.14,2529.14,2529.14,2529.14,0.0,2529.14,2529.14,2529.14,2529.14,0.0
2023-09-01 15:30:00,2532.0,2534.72,2532.0,2534.72,650.0,2532.0,2534.72,2532.0,2534.72,650.0
2023-09-01 15:35:00,2535.0,2535.0,2535.0,2535.0,100.0,2535.0,2535.0,2535.0,2535.0,100.0
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 15:45:00,2535.0,2535.0,2535.0,2535.0,0.0,2535.0,2535.0,2535.0,2535.0,0.0
2023-09-01 15:50:00,2536.45,2536.45,2536.45,2536.45,100.0,2536.45,2536.45,2536.45,2536.45,100.0
2023-09-01 15:55:00,2538.67,2543.68,2538.67,2542.41,2197.0,2538.67,2543.68,2538.67,2542.41,2197.0
2023-09-05 09:30:00,2527.54,2527.54,2511.02,2511.03,1708.0,2527.54,2527.54,2511.02,2511.03,1708.0
2023-09-05 09:35:00,2525.86,2525.86,2525.52,2525.52,200.0,2525.86,2525.86,2525.52,2525.52,200.0
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 09:45:00,2525.52,2525.52,2525.52,2525.52,0.0,2525.52,2525.52,2525.52,2525.52,0.0
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 09:55:00,2528.52,2528.52,2528.52,2528.52,0.0,2528.52,2528.52,2528.52,2528.52,0.0
2023-09-05 10:00:00,2531.99,2531.99,2531.99,2531.99,100.0,2531.99,2531.99,2531.99,2531.99,100.0
2023-09-05 10:05:00,2530.62,2535.17,2530.61,2535.07,400.0,2530.62,2535.17,2530.61,2535.07,400.0
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 10:15:00,2529.07,2529.07,2529.07,2529.07,0.0,2529.07,2529.07,2529.07,2529.07,0.0
2023-09-05 10:20:00,2532.45,2532.45,2532.45,2532.45,145.0,2532.45,2532.45,2532.45,2532.45,145.0
2023-09-05 10:25:00,2540.59,2540.59,2538.9,2539.2,400.0,2540.59,2540.59,2538.9,2539.2,400.0
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 10:35:00,2539.2,2539.2,2539.2,2539.2,0.0,2539.2,2539.2,2539.2,2539.2,0.0
2023-09-05 10:40:00,2539.2,2539.2,2539.2,2539.2,0.0,2539.2,2539.2,2539.2,2539.2,0.0
2023-09-05 10:45:00,2544.18,2544.18,2543.16,2543.16,400.0,2544.18,2544.18,2543.16,2543.16,400.0
2023-09-05 10:50:00,2543.16,2543.16,2543.16,2543.16,0.0,2543.16,2543.16,2543.16,2543.16,0.0
2023-09-05 10:55:00,2546.84,2550.39,2546.83,2547.75,300.0,2546.84,2550.39,2546.83,2547.75,300.0
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 11:05:00,2547.75,2547.75,2547.75,2547.75,0.0,2547.75,2547.75,2547.75,2547.75,0.0
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 11:15:00,2560.28,2560.28,2560.28,2560.28,0.0,2560.28,2560.28,2560.28,2560.28,0.0
2023-09-05 11:20:00,2560.84,2562.87,2560.84,2561.53,500.0,2560.84,2562.87,2560.84,2561.53,500.0
2023-09-05 11:25:00,2560.0,2560.0,2560.0,2560.0,100.0,2560.0,2560.0,2560.0,2560.0,100.0
2023-09-05 11:30:00,2560.0,2560.0,2560.0,2560.0,100.0,2560.0,2560.0,2560.0,2560.0,100.0
2023-09-05 11:35:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-09-05 11:40:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-09-05 11:45:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-09-05 11:50:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-09-05 11:55:00,2562.49,2564.78,2562.48,2564.78,300.0,2562.49,2564.78,2562.48,2564.78,300.0
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 12:05:00,2564.22,2564.22,2564.22,2564.22,0.0,2564.22,2564.22,2564.22,2564.22,0.0
2023-09-05 12:10:00,2564.22,2564.22,2564.22,2564.22,0.0,2564.22,2564.22,2564.22,2564.22,0.0
2023-09-05 12:15:00,2563.93,2563.96,2563.54,2563.54,300.0,2563.93,2563.96,2563.54,2563.54,300.0
2023-09-05 12:20:00,2563.7,2563.7,2563.69,2563.7,100.0,2563.7,2563.7,2563.69,2563.7,100.0
2023-09-05 12:25:00,2566.28,2569.49,2565.04,2565.04,900.0,2566.28,2569.49,2565.04,2565.04,900.0
2023-09-05 12:30:00,2565.04,2565.04,2565.04,2565.04,0.0,2565.04,2565.04,2565.04,2565.04,0.0
2023-09-05 12:35:00,2564.91,2564.91,2561.57,2561.57,708.0,2564.91,2564.91,2561.57,2561.57,708.0
2023-09-05 12:40:00,2562.8,2562.8,2562.8,2562.8,100.0,2562.8,2562.8,2562.8,2562.8,100.0
2023-09-05 12:45:00,2562.89,2562.89,2562.89,2562.89,100.0,2562.89,2562.89,2562.89,2562.89,100.0
2023-09-05 12:50:00,2562.88,2562.88,2562.88,2562.88,100.0,2562.88,2562.88,2562.88,2562.88,100.0
2023-09-05 12:55:00,2559.84,2559.84,2559.83,2559.84,100.0,2559.84,2559.84,2559.83,2559.84,100.0
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 13:05:00,2559.84,2559.84,2559.84,2559.84,0.0,2559.84,2559.84,2559.84,2559.84,0.0
2023-09-05 13:10:00,2555.55,2555.55,2555.55,2555.55,100.0,2555.55,2555.55,2555.55,2555.55,100.0
2023-09-05 13:15:00,2551.68,2554.86,2551.68,2554.86,200.0,2551.68,2554.86,2551.68,2554.86,200.0
2023-09-05 13:20:00,2553.42,2553.42,2553.42,2553.42,100.0,2553.42,2553.42,2553.42,2553.42,100.0
2023-09-05 13:25:00,2553.23,2553.23,2549.86,2549.87,200.0,2553.23,2553.23,2549.86,2549.87,200.0
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 13:35:00,2550.46,2550.46,2550.46,2550.46,0.0,2550.46,2550.46,2550.46,2550.46,0.0
2023-09-05 13:40:00,2550.46,2550.46,2550.46,2550.46,0.0,2550.46,2550.46,2550.46,2550.46,0.0
2023-09-05 13:45:00,2548.18,2548.19,2540.01,2542.16,1560.0,2548.18,2548.19,2540.01,2542.16,1560.0
2023-09-05 13:50:00,2542.66,2543.16,2542.65,2543.16,200.0,2542.66,2543.16,2542.65,2543.16,200.0
2023-09-05 13:55:00,2539.5,2539.5,2539.5,2539.5,100.0,2539.5,2539.5,2539.5,2539.5,100.0
2023-09-05 14:00:00,2539.5,2539.5,2539.5,2539.5,0.0,2539.5,2539.5,2539.5,2539.5,0.0
2023-09-05 14:05:00,2541.91,2545.5,2541.91,2545.5,320.0,2541.91,2545.5,2541.91,2545.5,320.0
2023-09-05 14:10:00,2545.99,2547.03,2545.99,2547.03,200.0,2545.99,2547.03,2545.99,2547.03,200.0
2023-09-05 14:15:00,2550.34,2550.66,2548.97,2548.97,600.0,2550.34,2550.66,2548.97,2548.97,600.0
2023-09-05 14:20:00,2551.31,2551.38,2550.0,2551.3,700.0,2551.31,2551.38,2550.0,2551.3,700.0
2023-09-05 14:25:00,2551.37,2552.24,2550.82,2550.82,400.0,2551.37,2552.24,2550.82,2550.82,400.0
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 14:35:00,2550.82,2550.82,2550.82,2550.82,0.0,2550.82,2550.82,2550.82,2550.82,0.0
2023-09-05 14:40:00,2552.42,2552.42,2552.42,2552.42,100.0,2552.42,2552.42,2552.42,2552.42,100.0
2023-09-05 14:45:00,2547.87,2551.54,2547.86,2551.19,600.0,2547.87,2551.54,2547.86,2551.19,600.0
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 14:55:00,2552.53,2552.53,2552.53,2552.53,0.0,2552.53,2552.53,2552.53,2552.53,0.0
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 15:05:00,2550.24,2550.24,2550.24,2550.24,0.0,2550.24,2550.24,2550.24,2550.24,0.0
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 15:15:00,2551.42,2551.42,2551.42,2551.42,0.0,2551.42,2551.42,2551.42,2551.42,0.0
2023-09-05 15:20:00,2551.42,2551.42,2551.42,2551.42,0.0,2551.42,2551.42,2551.42,2551.42,0.0
2023-09-05 15:25:00,2551.58,2552.14,2550.65,2550.65,400.0,2551.58,2552.14,2550.65,2550.65,400.0
2023-09-05 15:30:00,2551.95,2552.0,2551.17,2551.17,300.0,2551.95,2552.0,2551.17,2551.17,300.0
2023-09-05 15:35:00,2551.3,2554.68,2551.3,2554.68,300.0,2551.3,2554.68,2551.3,2554.68,300.0
2023-09-05 15:40:00,2558.38,2559.01,2558.38,2559.01,200.0,2558.38,2559.01,2558.38,2559.01,200.0
2023-09-05 15:45:00,2557.94,2559.16,2557.92,2559.16,691.0,2557.94,2559.16,2557.92,2559.16,691.0
2023-09-05 15:50:00,2559.28,2560.32,2559.11,2559.12,1160.0,2559.28,2560.32,2559.11,2559.12,1160.0
2023-09-05 15:55:00,2556.53,2561.13,2556.53,2557.67,3409.0,2556.53,2561.13,2556.53,2557.67,3409.0
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 09:35:00,2535.29,2535.29,2535.29,2535.29,0.0,2535.29,2535.29,2535.29,2535.29,0.0
2023-09-06 09:40:00,2562.95,2562.95,2562.95,2562.95,118.0,2562.95,2562.95,2562.95,2562.95,118.0
2023-09-06 09:45:00,2557.66,2557.66,2557.66,2557.66,100.0,2557.66,2557.66,2557.66,2557.66,100.0
2023-09-06 09:50:00,2566.15,2566.15,2561.25,2561.26,261.0,2566.15,2566.15,2561.25,2561.26,261.0
2023-09-06 09:55:00,2570.46,2570.62,2570.43,2570.57,400.0,2570.46,2570.62,2570.43,2570.57,400.0
2023-09-06 10:00:00,2570.57,2570.57,2570.57,2570.57,0.0,2570.57,2570.57,2570.57,2570.57,0.0
2023-09-06 10:05:00,2569.72,2571.54,2569.71,2571.54,800.0,2569.72,2571.54,2569.71,2571.54,800.0
2023-09-06 10:10:00,2574.74,2574.76,2574.74,2574.76,200.0,2574.74,2574.76,2574.74,2574.76,200.0
2023-09-06 10:15:00,2571.22,2571.22,2563.21,2564.7,900.0,2571.22,2571.22,2563.21,2564.7,900.0
2023-09-06 10:20:00,2564.7,2566.26,2564.7,2566.26,200.0,2564.7,2566.26,2564.7,2566.26,200.0
2023-09-06 10:25:00,2565.97,2566.43,2565.97,2566.43,200.0,2565.97,2566.43,2565.97,2566.43,200.0
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 10:35:00,2572.5,2572.5,2572.5,2572.5,0.0,2572.5,2572.5,2572.5,2572.5,0.0
2023-09-06 10:40:00,2572.5,2572.5,2572.5,2572.5,0.0,2572.5,2572.5,2572.5,2572.5,0.0
2023-09-06 10:45:00,2563.47,2563.47,2563.47,2563.47,100.0,2563.47,2563.47,2563.47,2563.47,100.0
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 10:55:00,2558.9,2558.9,2558.9,2558.9,0.0,2558.9,2558.9,2558.9,2558.9,0.0
2023-09-06 11:00:00,2557.7,2557.7,2557.7,2557.7,100.0,2557.7,2557.7,2557.7,2557.7,100.0
2023-09-06 11:05:00,2561.46,2561.46,2559.23,2559.23,500.0,2561.46,2561.46,2559.23,2559.23,500.0
2023-09-06 11:10:00,2561.27,2561.27,2561.26,2561.27,100.0,2561.27,2561.27,2561.26,2561.27,100.0
2023-09-06 11:15:00,2555.13,2555.13,2555.13,2555.13,100.0,2555.13,2555.13,2555.13,2555.13,100.0
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 11:25:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
2023-09-06 11:30:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
2023-09-06 11:35:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
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 11:45:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
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 11:55:00,2556.42,2556.42,2556.42,2556.42,0.0,2556.42,2556.42,2556.42,2556.42,0.0
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 12:05:00,2553.06,2553.06,2553.06,2553.06,0.0,2553.06,2553.06,2553.06,2553.06,0.0
2023-09-06 12:10:00,2553.06,2553.06,2553.06,2553.06,0.0,2553.06,2553.06,2553.06,2553.06,0.0
2023-09-06 12:15:00,2553.06,2553.06,2553.06,2553.06,0.0,2553.06,2553.06,2553.06,2553.06,0.0
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 12:25:00,2553.06,2553.06,2553.06,2553.06,0.0,2553.06,2553.06,2553.06,2553.06,0.0
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 12:35:00,2557.03,2557.03,2557.03,2557.03,0.0,2557.03,2557.03,2557.03,2557.03,0.0
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 12:45:00,2558.28,2558.28,2558.28,2558.28,0.0,2558.28,2558.28,2558.28,2558.28,0.0
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 12:55:00,2558.28,2558.28,2558.28,2558.28,0.0,2558.28,2558.28,2558.28,2558.28,0.0
2023-09-06 13:00:00,2558.28,2558.28,2558.28,2558.28,0.0,2558.28,2558.28,2558.28,2558.28,0.0
2023-09-06 13:05:00,2550.96,2550.96,2550.96,2550.96,100.0,2550.96,2550.96,2550.96,2550.96,100.0
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 13:15:00,2550.96,2550.96,2550.96,2550.96,0.0,2550.96,2550.96,2550.96,2550.96,0.0
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 13:25:00,2550.96,2550.96,2550.96,2550.96,0.0,2550.96,2550.96,2550.96,2550.96,0.0
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 13:35:00,2550.96,2550.96,2550.96,2550.96,0.0,2550.96,2550.96,2550.96,2550.96,0.0
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 13:45:00,2553.38,2553.38,2553.38,2553.38,0.0,2553.38,2553.38,2553.38,2553.38,0.0
2023-09-06 13:50:00,2544.46,2544.46,2544.46,2544.46,127.0,2544.46,2544.46,2544.46,2544.46,127.0
2023-09-06 13:55:00,2555.01,2555.01,2555.01,2555.01,100.0,2555.01,2555.01,2555.01,2555.01,100.0
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 14:05:00,2555.01,2555.01,2555.01,2555.01,0.0,2555.01,2555.01,2555.01,2555.01,0.0
2023-09-06 14:10:00,2555.01,2555.01,2555.01,2555.01,0.0,2555.01,2555.01,2555.01,2555.01,0.0
2023-09-06 14:15:00,2557.87,2563.79,2557.87,2562.87,626.0,2557.87,2563.79,2557.87,2562.87,626.0
2023-09-06 14:20:00,2562.87,2562.87,2562.87,2562.87,0.0,2562.87,2562.87,2562.87,2562.87,0.0
2023-09-06 14:25:00,2566.92,2566.92,2566.92,2566.92,100.0,2566.92,2566.92,2566.92,2566.92,100.0
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 14:35:00,2566.18,2566.18,2566.18,2566.18,0.0,2566.18,2566.18,2566.18,2566.18,0.0
2023-09-06 14:40:00,2568.19,2568.19,2568.19,2568.19,100.0,2568.19,2568.19,2568.19,2568.19,100.0
2023-09-06 14:45:00,2565.77,2565.77,2564.16,2564.16,318.0,2565.77,2565.77,2564.16,2564.16,318.0
2023-09-06 14:50:00,2561.14,2561.14,2560.41,2560.41,300.0,2561.14,2561.14,2560.41,2560.41,300.0
2023-09-06 14:55:00,2562.0,2562.0,2562.0,2562.0,300.0,2562.0,2562.0,2562.0,2562.0,300.0
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 15:05:00,2559.9,2559.9,2559.9,2559.9,0.0,2559.9,2559.9,2559.9,2559.9,0.0
2023-09-06 15:10:00,2561.1,2561.1,2560.23,2560.23,200.0,2561.1,2561.1,2560.23,2560.23,200.0
2023-09-06 15:15:00,2562.6,2566.99,2561.38,2566.99,2704.0,2562.6,2566.99,2561.38,2566.99,2704.0
2023-09-06 15:20:00,2568.5,2574.9,2568.49,2574.9,900.0,2568.5,2574.9,2568.49,2574.9,900.0
2023-09-06 15:25:00,2571.58,2573.75,2571.58,2573.75,742.0,2571.58,2573.75,2571.58,2573.75,742.0
2023-09-06 15:30:00,2575.46,2578.51,2575.46,2578.51,600.0,2575.46,2578.51,2575.46,2578.51,600.0
2023-09-06 15:35:00,2575.65,2575.84,2572.75,2572.75,700.0,2575.65,2575.84,2572.75,2572.75,700.0
2023-09-06 15:40:00,2570.68,2570.68,2570.68,2570.68,100.0,2570.68,2570.68,2570.68,2570.68,100.0
2023-09-06 15:45:00,2569.84,2571.89,2569.84,2571.89,200.0,2569.84,2571.89,2569.84,2571.89,200.0
2023-09-06 15:50:00,2574.26,2574.26,2570.43,2571.01,400.0,2574.26,2574.26,2570.43,2571.01,400.0
2023-09-06 15:55:00,2568.88,2572.34,2567.38,2572.34,1830.0,2568.88,2572.34,2567.38,2572.34,1830.0
2023-09-07 09:30:00,2583.92,2583.92,2577.29,2577.3,873.0,2583.92,2583.92,2577.29,2577.3,873.0
2023-09-07 09:35:00,2593.44,2599.99,2593.39,2594.31,472.0,2593.44,2599.99,2593.39,2594.31,472.0
2023-09-07 09:40:00,2595.66,2600.71,2595.66,2600.7,1659.0,2595.66,2600.71,2595.66,2600.7,1659.0
2023-09-07 09:45:00,2590.08,2598.29,2590.08,2598.29,200.0,2590.08,2598.29,2590.08,2598.29,200.0
2023-09-07 09:50:00,2592.36,2594.91,2587.65,2590.03,4449.0,2592.36,2594.91,2587.65,2590.03,4449.0
2023-09-07 09:55:00,2587.69,2590.02,2582.23,2582.23,700.0,2587.69,2590.02,2582.23,2582.23,700.0
2023-09-07 10:00:00,2565.92,2574.15,2562.22,2562.22,900.0,2565.92,2574.15,2562.22,2562.22,900.0
2023-09-07 10:05:00,2566.2,2566.2,2566.2,2566.2,109.0,2566.2,2566.2,2566.2,2566.2,109.0
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 10:15:00,2566.61,2566.61,2566.61,2566.61,0.0,2566.61,2566.61,2566.61,2566.61,0.0
2023-09-07 10:20:00,2568.5,2568.5,2568.5,2568.5,143.0,2568.5,2568.5,2568.5,2568.5,143.0
2023-09-07 10:25:00,2564.2,2564.37,2563.59,2563.59,300.0,2564.2,2564.37,2563.59,2563.59,300.0
2023-09-07 10:30:00,2558.37,2558.37,2552.73,2552.73,300.0,2558.37,2558.37,2552.73,2552.73,300.0
2023-09-07 10:35:00,2552.99,2555.32,2552.72,2555.32,300.0,2552.99,2555.32,2552.72,2555.32,300.0
2023-09-07 10:40:00,2555.2,2560.75,2555.19,2556.77,2030.0,2555.2,2560.75,2555.19,2556.77,2030.0
2023-09-07 10:45:00,2557.45,2558.8,2557.45,2558.8,541.0,2557.45,2558.8,2557.45,2558.8,541.0
2023-09-07 10:50:00,2560.17,2560.17,2556.73,2556.73,610.0,2560.17,2560.17,2556.73,2556.73,610.0
2023-09-07 10:55:00,2553.73,2560.5,2553.73,2560.5,460.0,2553.73,2560.5,2553.73,2560.5,460.0
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 11:05:00,2560.3,2560.3,2560.3,2560.3,0.0,2560.3,2560.3,2560.3,2560.3,0.0
2023-09-07 11:10:00,2560.3,2560.3,2560.3,2560.3,0.0,2560.3,2560.3,2560.3,2560.3,0.0
2023-09-07 11:15:00,2568.78,2568.78,2568.5,2568.5,300.0,2568.78,2568.78,2568.5,2568.5,300.0
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 11:25:00,2568.5,2568.5,2568.5,2568.5,0.0,2568.5,2568.5,2568.5,2568.5,0.0
2023-09-07 11:30:00,2573.0,2573.0,2567.84,2567.84,400.0,2573.0,2573.0,2567.84,2567.84,400.0
2023-09-07 11:35:00,2568.0,2571.99,2567.04,2571.0,2766.0,2568.0,2571.99,2567.04,2571.0,2766.0
2023-09-07 11:40:00,2571.0,2571.0,2571.0,2571.0,0.0,2571.0,2571.0,2571.0,2571.0,0.0
2023-09-07 11:45:00,2573.59,2573.59,2573.59,2573.59,100.0,2573.59,2573.59,2573.59,2573.59,100.0
2023-09-07 11:50:00,2581.76,2581.76,2581.76,2581.76,615.0,2581.76,2581.76,2581.76,2581.76,615.0
2023-09-07 11:55:00,2581.53,2585.96,2581.53,2585.96,200.0,2581.53,2585.96,2581.53,2585.96,200.0
2023-09-07 12:00:00,2580.39,2589.4,2580.39,2589.4,500.0,2580.39,2589.4,2580.39,2589.4,500.0
2023-09-07 12:05:00,2589.42,2589.42,2589.42,2589.42,100.0,2589.42,2589.42,2589.42,2589.42,100.0
2023-09-07 12:10:00,2589.42,2589.42,2589.42,2589.42,0.0,2589.42,2589.42,2589.42,2589.42,0.0
2023-09-07 12:15:00,2600.19,2600.19,2600.19,2600.19,100.0,2600.19,2600.19,2600.19,2600.19,100.0
2023-09-07 12:20:00,2592.37,2592.37,2592.37,2592.37,200.0,2592.37,2592.37,2592.37,2592.37,200.0
2023-09-07 12:25:00,2591.99,2591.99,2590.34,2590.35,300.0,2591.99,2591.99,2590.34,2590.35,300.0
2023-09-07 12:30:00,2581.68,2581.68,2581.68,2581.68,100.0,2581.68,2581.68,2581.68,2581.68,100.0
2023-09-07 12:35:00,2578.0,2578.0,2578.0,2578.0,118.0,2578.0,2578.0,2578.0,2578.0,118.0
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 12:45:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
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 12:55:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
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 13:05:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2023-09-07 13:10:00,2578.0,2578.0,2578.0,2578.0,0.0,2578.0,2578.0,2578.0,2578.0,0.0
2023-09-07 13:15:00,2582.78,2582.78,2581.85,2581.85,200.0,2582.78,2582.78,2581.85,2581.85,200.0
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 13:25:00,2581.85,2581.85,2581.85,2581.85,0.0,2581.85,2581.85,2581.85,2581.85,0.0
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 13:35:00,2583.49,2583.49,2583.49,2583.49,0.0,2583.49,2583.49,2583.49,2583.49,0.0
2023-09-07 13:40:00,2583.49,2583.49,2583.49,2583.49,0.0,2583.49,2583.49,2583.49,2583.49,0.0
2023-09-07 13:45:00,2586.32,2586.32,2586.32,2586.32,100.0,2586.32,2586.32,2586.32,2586.32,100.0
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 13:55:00,2586.32,2586.32,2586.32,2586.32,0.0,2586.32,2586.32,2586.32,2586.32,0.0
2023-09-07 14:00:00,2588.37,2588.37,2584.45,2584.45,233.0,2588.37,2588.37,2584.45,2584.45,233.0
2023-09-07 14:05:00,2583.31,2583.31,2583.3,2583.3,361.0,2583.31,2583.31,2583.3,2583.3,361.0
2023-09-07 14:10:00,2583.3,2583.3,2583.3,2583.3,0.0,2583.3,2583.3,2583.3,2583.3,0.0
2023-09-07 14:15:00,2581.04,2583.73,2577.29,2583.73,592.0,2581.04,2583.73,2577.29,2583.73,592.0
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 14:25:00,2583.73,2583.73,2583.73,2583.73,0.0,2583.73,2583.73,2583.73,2583.73,0.0
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 14:35:00,2583.07,2583.07,2583.07,2583.07,0.0,2583.07,2583.07,2583.07,2583.07,0.0
2023-09-07 14:40:00,2582.53,2582.53,2580.66,2580.66,200.0,2582.53,2582.53,2580.66,2580.66,200.0
2023-09-07 14:45:00,2582.59,2586.12,2582.58,2586.12,600.0,2582.59,2586.12,2582.58,2586.12,600.0
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 14:55:00,2586.12,2586.12,2586.12,2586.12,0.0,2586.12,2586.12,2586.12,2586.12,0.0
2023-09-07 15:00:00,2586.12,2586.12,2586.12,2586.12,0.0,2586.12,2586.12,2586.12,2586.12,0.0
2023-09-07 15:05:00,2585.3,2585.31,2581.97,2581.98,666.0,2585.3,2585.31,2581.97,2581.98,666.0
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 15:15:00,2578.82,2578.82,2578.82,2578.82,0.0,2578.82,2578.82,2578.82,2578.82,0.0
2023-09-07 15:20:00,2576.79,2576.97,2576.79,2576.97,200.0,2576.79,2576.97,2576.79,2576.97,200.0
2023-09-07 15:25:00,2574.5,2575.22,2574.5,2575.21,428.0,2574.5,2575.22,2574.5,2575.21,428.0
2023-09-07 15:30:00,2574.59,2574.59,2574.59,2574.59,100.0,2574.59,2574.59,2574.59,2574.59,100.0
2023-09-07 15:35:00,2570.53,2570.53,2570.53,2570.53,100.0,2570.53,2570.53,2570.53,2570.53,100.0
2023-09-07 15:40:00,2568.31,2571.73,2568.31,2571.73,400.0,2568.31,2571.73,2568.31,2571.73,400.0
2023-09-07 15:45:00,2571.68,2571.68,2571.68,2571.68,100.0,2571.68,2571.68,2571.68,2571.68,100.0
2023-09-07 15:50:00,2571.99,2571.99,2571.63,2571.81,300.0,2571.99,2571.99,2571.63,2571.81,300.0
2023-09-07 15:55:00,2571.53,2574.73,2569.53,2569.53,3259.0,2571.53,2574.73,2569.53,2569.53,3259.0
2023-09-08 09:30:00,2579.93,2587.59,2579.93,2587.59,514.0,2579.93,2587.59,2579.93,2587.59,514.0
2023-09-08 09:35:00,2584.2,2584.2,2581.0,2581.0,200.0,2584.2,2584.2,2581.0,2581.0,200.0
2023-09-08 09:40:00,2575.0,2598.24,2575.0,2598.24,400.0,2575.0,2598.24,2575.0,2598.24,400.0
2023-09-08 09:45:00,2597.1,2597.1,2597.1,2597.1,100.0,2597.1,2597.1,2597.1,2597.1,100.0
2023-09-08 09:50:00,2597.09,2597.09,2597.09,2597.09,100.0,2597.09,2597.09,2597.09,2597.09,100.0
2023-09-08 09:55:00,2593.64,2596.44,2590.17,2596.27,609.0,2593.64,2596.44,2590.17,2596.27,609.0
2023-09-08 10:00:00,2596.4,2597.01,2596.4,2597.0,200.0,2596.4,2597.01,2596.4,2597.0,200.0
2023-09-08 10:05:00,2599.38,2599.45,2599.33,2599.44,300.0,2599.38,2599.45,2599.33,2599.44,300.0
2023-09-08 10:10:00,2603.96,2606.83,2603.96,2605.89,700.0,2603.96,2606.83,2603.96,2605.89,700.0
2023-09-08 10:15:00,2605.52,2605.54,2605.25,2605.25,400.0,2605.52,2605.54,2605.25,2605.25,400.0
2023-09-08 10:20:00,2605.4,2605.4,2605.4,2605.4,100.0,2605.4,2605.4,2605.4,2605.4,100.0
2023-09-08 10:25:00,2602.33,2602.33,2601.82,2601.82,200.0,2602.33,2602.33,2601.82,2601.82,200.0
2023-09-08 10:30:00,2603.49,2607.79,2603.49,2605.66,400.0,2603.49,2607.79,2603.49,2605.66,400.0
2023-09-08 10:35:00,2607.2,2607.2,2598.76,2602.8,500.0,2607.2,2607.2,2598.76,2602.8,500.0
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 10:45:00,2599.95,2599.95,2599.95,2599.95,0.0,2599.95,2599.95,2599.95,2599.95,0.0
2023-09-08 10:50:00,2599.95,2599.95,2599.95,2599.95,0.0,2599.95,2599.95,2599.95,2599.95,0.0
2023-09-08 10:55:00,2606.87,2606.87,2604.92,2604.92,200.0,2606.87,2606.87,2604.92,2604.92,200.0
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 11:05:00,2607.25,2607.25,2607.25,2607.25,0.0,2607.25,2607.25,2607.25,2607.25,0.0
2023-09-08 11:10:00,2608.67,2610.24,2603.74,2610.23,849.0,2608.67,2610.24,2603.74,2610.23,849.0
2023-09-08 11:15:00,2611.05,2611.05,2608.72,2608.72,300.0,2611.05,2611.05,2608.72,2608.72,300.0
2023-09-08 11:20:00,2608.72,2608.72,2608.72,2608.72,0.0,2608.72,2608.72,2608.72,2608.72,0.0
2023-09-08 11:25:00,2605.0,2606.11,2605.0,2606.11,310.0,2605.0,2606.11,2605.0,2606.11,310.0
2023-09-08 11:30:00,2608.11,2610.84,2608.11,2609.89,586.0,2608.11,2610.84,2608.11,2609.89,586.0
2023-09-08 11:35:00,2612.48,2614.3,2612.48,2614.3,600.0,2612.48,2614.3,2612.48,2614.3,600.0
2023-09-08 11:40:00,2614.3,2614.3,2614.3,2614.3,0.0,2614.3,2614.3,2614.3,2614.3,0.0
2023-09-08 11:45:00,2612.03,2612.03,2612.03,2612.03,100.0,2612.03,2612.03,2612.03,2612.03,100.0
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 11:55:00,2612.48,2612.48,2612.48,2612.48,0.0,2612.48,2612.48,2612.48,2612.48,0.0
2023-09-08 12:00:00,2612.48,2612.48,2612.48,2612.48,0.0,2612.48,2612.48,2612.48,2612.48,0.0
2023-09-08 12:05:00,2617.88,2618.86,2617.88,2618.86,200.0,2617.88,2618.86,2617.88,2618.86,200.0
2023-09-08 12:10:00,2618.86,2618.86,2618.86,2618.86,0.0,2618.86,2618.86,2618.86,2618.86,0.0
2023-09-08 12:15:00,2626.03,2626.03,2622.81,2624.81,900.0,2626.03,2626.03,2622.81,2624.81,900.0
2023-09-08 12:20:00,2624.81,2624.81,2624.81,2624.81,0.0,2624.81,2624.81,2624.81,2624.81,0.0
2023-09-08 12:25:00,2626.94,2626.94,2621.69,2621.69,359.0,2626.94,2626.94,2621.69,2621.69,359.0
2023-09-08 12:30:00,2620.78,2620.78,2620.78,2620.78,100.0,2620.78,2620.78,2620.78,2620.78,100.0
2023-09-08 12:35:00,2624.16,2624.16,2624.15,2624.15,300.0,2624.16,2624.16,2624.15,2624.15,300.0
2023-09-08 12:40:00,2624.15,2624.15,2624.15,2624.15,0.0,2624.15,2624.15,2624.15,2624.15,0.0
2023-09-08 12:45:00,2628.37,2628.37,2619.33,2619.39,638.0,2628.37,2628.37,2619.33,2619.39,638.0
2023-09-08 12:50:00,2619.0,2619.0,2617.98,2617.98,200.0,2619.0,2619.0,2617.98,2617.98,200.0
2023-09-08 12:55:00,2628.61,2628.61,2618.94,2618.94,200.0,2628.61,2628.61,2618.94,2618.94,200.0
2023-09-08 13:00:00,2621.64,2621.65,2618.0,2618.0,1642.0,2621.64,2621.65,2618.0,2618.0,1642.0
2023-09-08 13:05:00,2621.47,2621.47,2616.9,2616.9,200.0,2621.47,2621.47,2616.9,2616.9,200.0
2023-09-08 13:10:00,2616.9,2616.9,2616.9,2616.9,0.0,2616.9,2616.9,2616.9,2616.9,0.0
2023-09-08 13:15:00,2619.0,2619.0,2619.0,2619.0,100.0,2619.0,2619.0,2619.0,2619.0,100.0
2023-09-08 13:20:00,2620.86,2620.86,2620.86,2620.86,100.0,2620.86,2620.86,2620.86,2620.86,100.0
2023-09-08 13:25:00,2618.51,2619.13,2618.51,2619.13,200.0,2618.51,2619.13,2618.51,2619.13,200.0
2023-09-08 13:30:00,2621.65,2623.84,2621.65,2623.84,200.0,2621.65,2623.84,2621.65,2623.84,200.0
2023-09-08 13:35:00,2620.59,2620.59,2620.59,2620.59,100.0,2620.59,2620.59,2620.59,2620.59,100.0
2023-09-08 13:40:00,2624.33,2624.33,2624.33,2624.33,100.0,2624.33,2624.33,2624.33,2624.33,100.0
2023-09-08 13:45:00,2623.88,2625.04,2622.8,2625.04,700.0,2623.88,2625.04,2622.8,2625.04,700.0
2023-09-08 13:50:00,2625.4,2625.4,2625.31,2625.31,200.0,2625.4,2625.4,2625.31,2625.31,200.0
2023-09-08 13:55:00,2623.51,2626.37,2620.83,2620.83,3266.0,2623.51,2626.37,2620.83,2620.83,3266.0
2023-09-08 14:00:00,2620.13,2621.0,2620.0,2620.25,2692.0,2620.13,2621.0,2620.0,2620.25,2692.0
2023-09-08 14:05:00,2618.53,2618.53,2616.19,2616.19,701.0,2618.53,2618.53,2616.19,2616.19,701.0
2023-09-08 14:10:00,2616.66,2620.4,2616.66,2620.18,1525.0,2616.66,2620.4,2616.66,2620.18,1525.0
2023-09-08 14:15:00,2619.75,2619.75,2619.75,2619.75,100.0,2619.75,2619.75,2619.75,2619.75,100.0
2023-09-08 14:20:00,2621.91,2624.11,2620.57,2620.57,431.0,2621.91,2624.11,2620.57,2620.57,431.0
2023-09-08 14:25:00,2623.96,2623.98,2621.0,2622.53,500.0,2623.96,2623.98,2621.0,2622.53,500.0
2023-09-08 14:30:00,2620.73,2621.83,2618.35,2621.83,1013.0,2620.73,2621.83,2618.35,2621.83,1013.0
2023-09-08 14:35:00,2621.85,2621.85,2619.22,2619.75,1200.0,2621.85,2621.85,2619.22,2619.75,1200.0
2023-09-08 14:40:00,2621.92,2621.92,2621.92,2621.92,100.0,2621.92,2621.92,2621.92,2621.92,100.0
2023-09-08 14:45:00,2620.39,2620.39,2619.0,2619.58,702.0,2620.39,2620.39,2619.0,2619.58,702.0
2023-09-08 14:50:00,2618.7,2619.07,2617.66,2617.86,600.0,2618.7,2619.07,2617.66,2617.86,600.0
2023-09-08 14:55:00,2616.9,2616.9,2616.9,2616.9,100.0,2616.9,2616.9,2616.9,2616.9,100.0
2023-09-08 15:00:00,2620.06,2620.09,2617.86,2620.09,636.0,2620.06,2620.09,2617.86,2620.09,636.0
2023-09-08 15:05:00,2619.21,2619.89,2617.76,2617.93,400.0,2619.21,2619.89,2617.76,2617.93,400.0
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 15:15:00,2621.17,2621.17,2621.17,2621.17,0.0,2621.17,2621.17,2621.17,2621.17,0.0
2023-09-08 15:20:00,2620.85,2621.0,2619.16,2620.91,900.0,2620.85,2621.0,2619.16,2620.91,900.0
2023-09-08 15:25:00,2621.88,2621.88,2620.37,2620.37,200.0,2621.88,2621.88,2620.37,2620.37,200.0
2023-09-08 15:30:00,2623.6,2624.58,2623.6,2624.58,400.0,2623.6,2624.58,2623.6,2624.58,400.0
2023-09-08 15:35:00,2625.57,2626.7,2624.89,2624.89,954.0,2625.57,2626.7,2624.89,2624.89,954.0
2023-09-08 15:40:00,2625.83,2625.83,2625.71,2625.71,200.0,2625.83,2625.83,2625.71,2625.71,200.0
2023-09-08 15:45:00,2625.64,2625.8,2624.8,2625.16,921.0,2625.64,2625.8,2624.8,2625.16,921.0
2023-09-08 15:50:00,2623.83,2623.83,2616.94,2616.94,1466.0,2623.83,2623.83,2616.94,2616.94,1466.0
2023-09-08 15:55:00,2618.16,2619.09,2615.28,2619.01,6856.0,2618.16,2619.09,2615.28,2619.01,6856.0
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 09:35:00,2614.04,2614.04,2614.04,2614.04,0.0,2614.04,2614.04,2614.04,2614.04,0.0
2023-09-11 09:40:00,2614.04,2614.04,2614.04,2614.04,0.0,2614.04,2614.04,2614.04,2614.04,0.0
2023-09-11 09:45:00,2614.04,2614.04,2614.04,2614.04,0.0,2614.04,2614.04,2614.04,2614.04,0.0
2023-09-11 09:50:00,2622.23,2622.24,2617.92,2617.92,600.0,2622.23,2622.24,2617.92,2617.92,600.0
2023-09-11 09:55:00,2623.86,2623.86,2611.01,2611.01,300.0,2623.86,2623.86,2611.01,2611.01,300.0
2023-09-11 10:00:00,2620.56,2620.57,2620.56,2620.56,100.0,2620.56,2620.57,2620.56,2620.56,100.0
2023-09-11 10:05:00,2615.91,2615.91,2615.91,2615.91,100.0,2615.91,2615.91,2615.91,2615.91,100.0
2023-09-11 10:10:00,2615.91,2615.91,2615.91,2615.91,0.0,2615.91,2615.91,2615.91,2615.91,0.0
2023-09-11 10:15:00,2615.43,2615.43,2609.77,2609.77,200.0,2615.43,2615.43,2609.77,2609.77,200.0
2023-09-11 10:20:00,2598.84,2601.02,2598.84,2599.91,500.0,2598.84,2601.02,2598.84,2599.91,500.0
2023-09-11 10:25:00,2602.42,2604.96,2602.42,2604.96,300.0,2602.42,2604.96,2602.42,2604.96,300.0
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 10:35:00,2601.8,2601.8,2601.8,2601.8,0.0,2601.8,2601.8,2601.8,2601.8,0.0
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 10:45:00,2597.12,2597.12,2597.12,2597.12,0.0,2597.12,2597.12,2597.12,2597.12,0.0
2023-09-11 10:50:00,2597.12,2597.12,2597.12,2597.12,0.0,2597.12,2597.12,2597.12,2597.12,0.0
2023-09-11 10:55:00,2599.9,2599.9,2599.9,2599.9,100.0,2599.9,2599.9,2599.9,2599.9,100.0
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 11:05:00,2592.09,2592.09,2592.09,2592.09,0.0,2592.09,2592.09,2592.09,2592.09,0.0
2023-09-11 11:10:00,2592.09,2592.09,2592.09,2592.09,0.0,2592.09,2592.09,2592.09,2592.09,0.0
2023-09-11 11:15:00,2592.09,2592.09,2592.09,2592.09,0.0,2592.09,2592.09,2592.09,2592.09,0.0
2023-09-11 11:20:00,2587.77,2587.77,2587.77,2587.77,100.0,2587.77,2587.77,2587.77,2587.77,100.0
2023-09-11 11:25:00,2591.4,2594.94,2591.4,2594.94,535.0,2591.4,2594.94,2591.4,2594.94,535.0
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 11:35:00,2597.29,2597.29,2597.29,2597.29,0.0,2597.29,2597.29,2597.29,2597.29,0.0
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 11:45:00,2595.43,2595.43,2595.43,2595.43,0.0,2595.43,2595.43,2595.43,2595.43,0.0
2023-09-11 11:50:00,2595.43,2595.43,2595.43,2595.43,0.0,2595.43,2595.43,2595.43,2595.43,0.0
2023-09-11 11:55:00,2597.37,2597.37,2593.85,2593.86,300.0,2597.37,2597.37,2593.85,2593.86,300.0
2023-09-11 12:00:00,2586.78,2588.88,2579.55,2579.55,300.0,2586.78,2588.88,2579.55,2579.55,300.0
2023-09-11 12:05:00,2586.82,2586.82,2586.82,2586.82,100.0,2586.82,2586.82,2586.82,2586.82,100.0
2023-09-11 12:10:00,2586.82,2586.82,2586.82,2586.82,0.0,2586.82,2586.82,2586.82,2586.82,0.0
2023-09-11 12:15:00,2585.17,2585.17,2584.97,2584.97,200.0,2585.17,2585.17,2584.97,2584.97,200.0
2023-09-11 12:20:00,2579.28,2584.17,2579.27,2584.17,200.0,2579.28,2584.17,2579.27,2584.17,200.0
2023-09-11 12:25:00,2581.91,2581.92,2577.73,2580.64,800.0,2581.91,2581.92,2577.73,2580.64,800.0
2023-09-11 12:30:00,2583.0,2585.98,2577.1,2585.41,743.0,2583.0,2585.98,2577.1,2585.41,743.0
2023-09-11 12:35:00,2583.49,2586.21,2583.49,2584.03,400.0,2583.49,2586.21,2583.49,2584.03,400.0
2023-09-11 12:40:00,2584.03,2584.03,2584.03,2584.03,0.0,2584.03,2584.03,2584.03,2584.03,0.0
2023-09-11 12:45:00,2582.01,2582.72,2582.01,2582.72,200.0,2582.01,2582.72,2582.01,2582.72,200.0
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 12:55:00,2592.71,2592.71,2592.71,2592.71,0.0,2592.71,2592.71,2592.71,2592.71,0.0
2023-09-11 13:00:00,2592.71,2592.71,2592.71,2592.71,0.0,2592.71,2592.71,2592.71,2592.71,0.0
2023-09-11 13:05:00,2592.84,2592.9,2592.84,2592.89,300.0,2592.84,2592.9,2592.84,2592.89,300.0
2023-09-11 13:10:00,2590.39,2590.39,2590.39,2590.39,100.0,2590.39,2590.39,2590.39,2590.39,100.0
2023-09-11 13:15:00,2595.31,2595.31,2595.3,2595.31,100.0,2595.31,2595.31,2595.3,2595.31,100.0
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 13:25:00,2597.74,2597.74,2597.74,2597.74,0.0,2597.74,2597.74,2597.74,2597.74,0.0
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 13:35:00,2593.63,2593.63,2593.63,2593.63,0.0,2593.63,2593.63,2593.63,2593.63,0.0
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 13:45:00,2593.63,2593.63,2593.63,2593.63,0.0,2593.63,2593.63,2593.63,2593.63,0.0
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 13:55:00,2596.68,2596.68,2596.68,2596.68,0.0,2596.68,2596.68,2596.68,2596.68,0.0
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 14:05:00,2602.4,2602.4,2602.4,2602.4,0.0,2602.4,2602.4,2602.4,2602.4,0.0
2023-09-11 14:10:00,2600.14,2600.14,2600.14,2600.14,100.0,2600.14,2600.14,2600.14,2600.14,100.0
2023-09-11 14:15:00,2595.32,2595.32,2595.32,2595.32,471.0,2595.32,2595.32,2595.32,2595.32,471.0
2023-09-11 14:20:00,2595.32,2595.32,2595.32,2595.32,0.0,2595.32,2595.32,2595.32,2595.32,0.0
2023-09-11 14:25:00,2594.94,2598.65,2593.01,2593.01,701.0,2594.94,2598.65,2593.01,2593.01,701.0
2023-09-11 14:30:00,2592.88,2592.88,2592.88,2592.88,100.0,2592.88,2592.88,2592.88,2592.88,100.0
2023-09-11 14:35:00,2590.84,2590.84,2589.0,2589.0,225.0,2590.84,2590.84,2589.0,2589.0,225.0
2023-09-11 14:40:00,2590.56,2591.62,2587.15,2591.62,300.0,2590.56,2591.62,2587.15,2591.62,300.0
2023-09-11 14:45:00,2586.38,2586.38,2586.16,2586.16,200.0,2586.38,2586.38,2586.16,2586.16,200.0
2023-09-11 14:50:00,2583.79,2583.82,2581.61,2583.8,500.0,2583.79,2583.82,2581.61,2583.8,500.0
2023-09-11 14:55:00,2581.51,2581.51,2579.77,2579.77,200.0,2581.51,2581.51,2579.77,2579.77,200.0
2023-09-11 15:00:00,2579.18,2581.55,2579.17,2581.55,200.0,2579.18,2581.55,2579.17,2581.55,200.0
2023-09-11 15:05:00,2583.91,2584.94,2583.11,2584.94,736.0,2583.91,2584.94,2583.11,2584.94,736.0
2023-09-11 15:10:00,2581.4,2581.4,2581.4,2581.4,100.0,2581.4,2581.4,2581.4,2581.4,100.0
2023-09-11 15:15:00,2575.73,2575.73,2574.33,2574.33,301.0,2575.73,2575.73,2574.33,2574.33,301.0
2023-09-11 15:20:00,2574.06,2576.07,2573.91,2573.91,300.0,2574.06,2576.07,2573.91,2573.91,300.0
2023-09-11 15:25:00,2575.56,2579.78,2574.32,2579.78,1169.0,2575.56,2579.78,2574.32,2579.78,1169.0
2023-09-11 15:30:00,2579.85,2580.45,2579.85,2580.45,325.0,2579.85,2580.45,2579.85,2580.45,325.0
2023-09-11 15:35:00,2580.63,2581.66,2580.63,2580.65,700.0,2580.63,2581.66,2580.63,2580.65,700.0
2023-09-11 15:40:00,2580.54,2581.7,2580.34,2581.7,300.0,2580.54,2581.7,2580.34,2581.7,300.0
2023-09-11 15:45:00,2580.57,2581.83,2579.34,2579.34,840.0,2580.57,2581.83,2579.34,2579.34,840.0
2023-09-11 15:50:00,2578.33,2578.4,2576.33,2577.47,901.0,2578.33,2578.4,2576.33,2577.47,901.0
2023-09-11 15:55:00,2577.66,2577.8,2572.8,2575.53,4519.0,2577.66,2577.8,2572.8,2575.53,4519.0
2023-09-12 09:30:00,2571.28,2580.06,2571.28,2580.06,833.0,2571.28,2580.06,2571.28,2580.06,833.0
2023-09-12 09:35:00,2582.54,2582.54,2581.54,2581.54,300.0,2582.54,2582.54,2581.54,2581.54,300.0
2023-09-12 09:40:00,2570.61,2570.61,2570.6,2570.61,100.0,2570.61,2570.61,2570.6,2570.61,100.0
2023-09-12 09:45:00,2557.65,2557.65,2557.65,2557.65,100.0,2557.65,2557.65,2557.65,2557.65,100.0
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 09:55:00,2559.57,2559.57,2559.57,2559.57,0.0,2559.57,2559.57,2559.57,2559.57,0.0
2023-09-12 10:00:00,2577.41,2577.41,2577.41,2577.41,113.0,2577.41,2577.41,2577.41,2577.41,113.0
2023-09-12 10:05:00,2574.01,2574.01,2574.01,2574.01,101.0,2574.01,2574.01,2574.01,2574.01,101.0
2023-09-12 10:10:00,2574.01,2574.01,2574.01,2574.01,0.0,2574.01,2574.01,2574.01,2574.01,0.0
2023-09-12 10:15:00,2575.75,2581.0,2575.75,2581.0,1543.0,2575.75,2581.0,2575.75,2581.0,1543.0
2023-09-12 10:20:00,2581.64,2581.64,2564.37,2564.37,300.0,2581.64,2581.64,2564.37,2564.37,300.0
2023-09-12 10:25:00,2572.89,2574.65,2571.95,2574.12,500.0,2572.89,2574.65,2571.95,2574.12,500.0
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 10:35:00,2574.12,2574.12,2574.12,2574.12,0.0,2574.12,2574.12,2574.12,2574.12,0.0
2023-09-12 10:40:00,2574.12,2574.12,2574.12,2574.12,0.0,2574.12,2574.12,2574.12,2574.12,0.0
2023-09-12 10:45:00,2573.58,2573.58,2573.58,2573.58,100.0,2573.58,2573.58,2573.58,2573.58,100.0
2023-09-12 10:50:00,2571.64,2571.64,2571.64,2571.64,100.0,2571.64,2571.64,2571.64,2571.64,100.0
2023-09-12 10:55:00,2565.94,2565.94,2565.94,2565.94,100.0,2565.94,2565.94,2565.94,2565.94,100.0
2023-09-12 11:00:00,2561.42,2561.42,2561.08,2561.08,200.0,2561.42,2561.42,2561.08,2561.08,200.0
2023-09-12 11:05:00,2565.36,2565.36,2565.36,2565.36,130.0,2565.36,2565.36,2565.36,2565.36,130.0
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 11:15:00,2562.3,2562.3,2562.3,2562.3,0.0,2562.3,2562.3,2562.3,2562.3,0.0
2023-09-12 11:20:00,2562.3,2562.3,2562.3,2562.3,0.0,2562.3,2562.3,2562.3,2562.3,0.0
2023-09-12 11:25:00,2560.33,2560.33,2559.39,2559.39,200.0,2560.33,2560.33,2559.39,2559.39,200.0
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 11:35:00,2558.0,2558.0,2558.0,2558.0,0.0,2558.0,2558.0,2558.0,2558.0,0.0
2023-09-12 11:40:00,2553.48,2553.48,2546.57,2550.16,300.0,2553.48,2553.48,2546.57,2550.16,300.0
2023-09-12 11:45:00,2548.55,2550.0,2546.47,2547.21,1315.0,2548.55,2550.0,2546.47,2547.21,1315.0
2023-09-12 11:50:00,2543.37,2543.37,2543.37,2543.37,100.0,2543.37,2543.37,2543.37,2543.37,100.0
2023-09-12 11:55:00,2538.3,2538.3,2533.0,2533.0,300.0,2538.3,2538.3,2533.0,2533.0,300.0
2023-09-12 12:00:00,2535.89,2535.89,2532.93,2532.93,261.0,2535.89,2535.89,2532.93,2532.93,261.0
2023-09-12 12:05:00,2533.98,2536.21,2533.98,2536.21,617.0,2533.98,2536.21,2533.98,2536.21,617.0
2023-09-12 12:10:00,2535.65,2541.61,2535.65,2541.42,1100.0,2535.65,2541.61,2535.65,2541.42,1100.0
2023-09-12 12:15:00,2540.01,2542.27,2540.01,2542.27,200.0,2540.01,2542.27,2540.01,2542.27,200.0
2023-09-12 12:20:00,2544.64,2544.64,2544.64,2544.64,100.0,2544.64,2544.64,2544.64,2544.64,100.0
2023-09-12 12:25:00,2539.39,2543.79,2539.39,2543.79,285.0,2539.39,2543.79,2539.39,2543.79,285.0
2023-09-12 12:30:00,2540.86,2540.86,2540.86,2540.86,300.0,2540.86,2540.86,2540.86,2540.86,300.0
2023-09-12 12:35:00,2544.73,2548.32,2544.73,2548.32,200.0,2544.73,2548.32,2544.73,2548.32,200.0
2023-09-12 12:40:00,2547.96,2550.0,2547.93,2549.8,900.0,2547.96,2550.0,2547.93,2549.8,900.0
2023-09-12 12:45:00,2547.0,2549.0,2544.93,2544.93,1057.0,2547.0,2549.0,2544.93,2544.93,1057.0
2023-09-12 12:50:00,2544.93,2544.93,2544.93,2544.93,0.0,2544.93,2544.93,2544.93,2544.93,0.0
2023-09-12 12:55:00,2538.7,2538.7,2538.7,2538.7,100.0,2538.7,2538.7,2538.7,2538.7,100.0
2023-09-12 13:00:00,2538.7,2538.7,2538.7,2538.7,0.0,2538.7,2538.7,2538.7,2538.7,0.0
2023-09-12 13:05:00,2542.56,2542.56,2542.56,2542.56,100.0,2542.56,2542.56,2542.56,2542.56,100.0
2023-09-12 13:10:00,2545.36,2550.0,2544.86,2548.0,2400.0,2545.36,2550.0,2544.86,2548.0,2400.0
2023-09-12 13:15:00,2545.71,2545.71,2545.71,2545.71,180.0,2545.71,2545.71,2545.71,2545.71,180.0
2023-09-12 13:20:00,2546.37,2546.37,2546.14,2546.14,200.0,2546.37,2546.37,2546.14,2546.14,200.0
2023-09-12 13:25:00,2541.75,2541.75,2541.75,2541.75,100.0,2541.75,2541.75,2541.75,2541.75,100.0
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 13:35:00,2541.1,2541.1,2541.1,2541.1,0.0,2541.1,2541.1,2541.1,2541.1,0.0
2023-09-12 13:40:00,2544.26,2544.26,2542.02,2542.89,1235.0,2544.26,2544.26,2542.02,2542.89,1235.0
2023-09-12 13:45:00,2542.07,2544.05,2541.0,2544.05,859.0,2542.07,2544.05,2541.0,2544.05,859.0
2023-09-12 13:50:00,2544.05,2544.05,2544.05,2544.05,0.0,2544.05,2544.05,2544.05,2544.05,0.0
2023-09-12 13:55:00,2543.36,2543.36,2543.36,2543.36,100.0,2543.36,2543.36,2543.36,2543.36,100.0
2023-09-12 14:00:00,2542.99,2543.43,2542.99,2543.43,200.0,2542.99,2543.43,2542.99,2543.43,200.0
2023-09-12 14:05:00,2541.38,2541.38,2541.38,2541.38,100.0,2541.38,2541.38,2541.38,2541.38,100.0
2023-09-12 14:10:00,2537.1,2537.1,2537.1,2537.1,100.0,2537.1,2537.1,2537.1,2537.1,100.0
2023-09-12 14:15:00,2537.79,2537.79,2537.79,2537.79,100.0,2537.79,2537.79,2537.79,2537.79,100.0
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 14:25:00,2534.82,2534.82,2534.82,2534.82,0.0,2534.82,2534.82,2534.82,2534.82,0.0
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 14:35:00,2529.07,2529.07,2529.07,2529.07,0.0,2529.07,2529.07,2529.07,2529.07,0.0
2023-09-12 14:40:00,2529.07,2529.07,2529.07,2529.07,0.0,2529.07,2529.07,2529.07,2529.07,0.0
2023-09-12 14:45:00,2531.75,2531.75,2529.59,2529.59,869.0,2531.75,2531.75,2529.59,2529.59,869.0
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 14:55:00,2530.0,2530.0,2530.0,2530.0,0.0,2530.0,2530.0,2530.0,2530.0,0.0
2023-09-12 15:00:00,2530.0,2530.0,2530.0,2530.0,0.0,2530.0,2530.0,2530.0,2530.0,0.0
2023-09-12 15:05:00,2523.44,2523.44,2523.44,2523.44,100.0,2523.44,2523.44,2523.44,2523.44,100.0
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 15:15:00,2523.44,2523.44,2523.44,2523.44,0.0,2523.44,2523.44,2523.44,2523.44,0.0
2023-09-12 15:20:00,2523.44,2523.44,2523.44,2523.44,0.0,2523.44,2523.44,2523.44,2523.44,0.0
2023-09-12 15:25:00,2524.08,2525.61,2524.08,2525.61,205.0,2524.08,2525.61,2524.08,2525.61,205.0
2023-09-12 15:30:00,2527.28,2527.28,2527.28,2527.28,100.0,2527.28,2527.28,2527.28,2527.28,100.0
2023-09-12 15:35:00,2528.86,2532.46,2528.86,2529.0,400.0,2528.86,2532.46,2528.86,2529.0,400.0
2023-09-12 15:40:00,2528.21,2530.37,2527.89,2530.37,1120.0,2528.21,2530.37,2527.89,2530.37,1120.0
2023-09-12 15:45:00,2526.63,2527.76,2526.63,2527.76,200.0,2526.63,2527.76,2526.63,2527.76,200.0
2023-09-12 15:50:00,2525.62,2526.81,2524.3,2524.3,1500.0,2525.62,2526.81,2524.3,2524.3,1500.0
2023-09-12 15:55:00,2524.0,2529.37,2522.73,2529.37,3292.0,2524.0,2529.37,2522.73,2529.37,3292.0
2023-09-13 09:30:00,2528.62,2528.62,2528.62,2528.62,744.0,2528.62,2528.62,2528.62,2528.62,744.0
2023-09-13 09:35:00,2539.59,2539.59,2539.58,2539.59,193.0,2539.59,2539.59,2539.58,2539.59,193.0
2023-09-13 09:40:00,2545.02,2545.02,2545.02,2545.02,100.0,2545.02,2545.02,2545.02,2545.02,100.0
2023-09-13 09:45:00,2547.99,2548.0,2543.69,2547.5,1113.0,2547.99,2548.0,2543.69,2547.5,1113.0
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 09:55:00,2541.15,2541.15,2541.15,2541.15,0.0,2541.15,2541.15,2541.15,2541.15,0.0
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 10:05:00,2546.03,2546.03,2546.03,2546.03,0.0,2546.03,2546.03,2546.03,2546.03,0.0
2023-09-13 10:10:00,2547.29,2551.25,2547.29,2551.12,500.0,2547.29,2551.25,2547.29,2551.12,500.0
2023-09-13 10:15:00,2544.41,2546.11,2536.44,2538.94,2100.0,2544.41,2546.11,2536.44,2538.94,2100.0
2023-09-13 10:20:00,2538.94,2538.94,2538.94,2538.94,0.0,2538.94,2538.94,2538.94,2538.94,0.0
2023-09-13 10:25:00,2534.05,2534.05,2534.05,2534.05,100.0,2534.05,2534.05,2534.05,2534.05,100.0
2023-09-13 10:30:00,2534.05,2534.05,2534.05,2534.05,0.0,2534.05,2534.05,2534.05,2534.05,0.0
2023-09-13 10:35:00,2537.33,2540.0,2537.32,2540.0,200.0,2537.33,2540.0,2537.32,2540.0,200.0
2023-09-13 10:40:00,2540.06,2542.55,2540.0,2540.16,700.0,2540.06,2542.55,2540.0,2540.16,700.0
2023-09-13 10:45:00,2540.0,2540.0,2537.9,2537.9,200.0,2540.0,2540.0,2537.9,2537.9,200.0
2023-09-13 10:50:00,2540.15,2540.15,2540.0,2540.02,500.0,2540.15,2540.15,2540.0,2540.02,500.0
2023-09-13 10:55:00,2540.0,2540.22,2540.0,2540.22,300.0,2540.0,2540.22,2540.0,2540.22,300.0
2023-09-13 11:00:00,2540.0,2542.32,2540.0,2540.0,500.0,2540.0,2542.32,2540.0,2540.0,500.0
2023-09-13 11:05:00,2540.02,2547.09,2540.02,2547.09,1497.0,2540.02,2547.09,2540.02,2547.09,1497.0
2023-09-13 11:10:00,2548.49,2551.43,2548.49,2551.43,200.0,2548.49,2551.43,2548.49,2551.43,200.0
2023-09-13 11:15:00,2546.88,2546.88,2542.22,2542.22,300.0,2546.88,2546.88,2542.22,2542.22,300.0
2023-09-13 11:20:00,2541.14,2541.14,2539.64,2539.64,200.0,2541.14,2541.14,2539.64,2539.64,200.0
2023-09-13 11:25:00,2539.64,2539.76,2539.63,2539.64,537.0,2539.64,2539.76,2539.63,2539.64,537.0
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 11:35:00,2538.31,2538.31,2538.31,2538.31,0.0,2538.31,2538.31,2538.31,2538.31,0.0
2023-09-13 11:40:00,2534.48,2534.48,2534.48,2534.48,100.0,2534.48,2534.48,2534.48,2534.48,100.0
2023-09-13 11:45:00,2536.33,2536.33,2536.32,2536.33,100.0,2536.33,2536.33,2536.32,2536.33,100.0
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 11:55:00,2534.16,2534.16,2534.16,2534.16,0.0,2534.16,2534.16,2534.16,2534.16,0.0
2023-09-13 12:00:00,2534.16,2534.16,2534.16,2534.16,0.0,2534.16,2534.16,2534.16,2534.16,0.0
2023-09-13 12:05:00,2541.04,2541.04,2541.03,2541.04,200.0,2541.04,2541.04,2541.03,2541.04,200.0
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 12:15:00,2541.04,2541.04,2541.04,2541.04,0.0,2541.04,2541.04,2541.04,2541.04,0.0
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 12:25:00,2541.04,2541.04,2541.04,2541.04,0.0,2541.04,2541.04,2541.04,2541.04,0.0
2023-09-13 12:30:00,2545.16,2545.17,2545.16,2545.16,100.0,2545.16,2545.17,2545.16,2545.16,100.0
2023-09-13 12:35:00,2546.12,2546.12,2543.66,2543.66,1600.0,2546.12,2546.12,2543.66,2543.66,1600.0
2023-09-13 12:40:00,2543.66,2543.66,2543.66,2543.66,0.0,2543.66,2543.66,2543.66,2543.66,0.0
2023-09-13 12:45:00,2544.86,2545.92,2544.86,2545.92,201.0,2544.86,2545.92,2544.86,2545.92,201.0
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 12:55:00,2545.92,2545.92,2545.92,2545.92,0.0,2545.92,2545.92,2545.92,2545.92,0.0
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 13:05:00,2545.92,2545.92,2545.92,2545.92,0.0,2545.92,2545.92,2545.92,2545.92,0.0
2023-09-13 13:10:00,2546.81,2546.81,2546.27,2546.28,221.0,2546.81,2546.81,2546.27,2546.28,221.0
2023-09-13 13:15:00,2546.78,2546.78,2544.64,2544.64,400.0,2546.78,2546.78,2544.64,2544.64,400.0
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 13:25:00,2543.46,2543.46,2543.46,2543.46,0.0,2543.46,2543.46,2543.46,2543.46,0.0
2023-09-13 13:30:00,2543.46,2543.46,2543.46,2543.46,0.0,2543.46,2543.46,2543.46,2543.46,0.0
2023-09-13 13:35:00,2547.22,2547.22,2547.22,2547.22,100.0,2547.22,2547.22,2547.22,2547.22,100.0
2023-09-13 13:40:00,2549.87,2549.87,2549.87,2549.87,100.0,2549.87,2549.87,2549.87,2549.87,100.0
2023-09-13 13:45:00,2549.04,2549.04,2549.04,2549.04,100.0,2549.04,2549.04,2549.04,2549.04,100.0
2023-09-13 13:50:00,2554.17,2554.17,2553.18,2553.18,200.0,2554.17,2554.17,2553.18,2553.18,200.0
2023-09-13 13:55:00,2554.55,2554.55,2554.55,2554.55,100.0,2554.55,2554.55,2554.55,2554.55,100.0
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 14:05:00,2554.88,2554.88,2554.88,2554.88,0.0,2554.88,2554.88,2554.88,2554.88,0.0
2023-09-13 14:10:00,2554.88,2554.88,2554.88,2554.88,0.0,2554.88,2554.88,2554.88,2554.88,0.0
2023-09-13 14:15:00,2554.88,2554.88,2554.88,2554.88,0.0,2554.88,2554.88,2554.88,2554.88,0.0
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 14:25:00,2554.88,2554.88,2554.88,2554.88,0.0,2554.88,2554.88,2554.88,2554.88,0.0
2023-09-13 14:30:00,2554.86,2554.86,2554.86,2554.86,100.0,2554.86,2554.86,2554.86,2554.86,100.0
2023-09-13 14:35:00,2554.87,2554.88,2554.63,2554.64,260.0,2554.87,2554.88,2554.63,2554.64,260.0
2023-09-13 14:40:00,2553.54,2553.54,2552.28,2552.28,300.0,2553.54,2553.54,2552.28,2552.28,300.0
2023-09-13 14:45:00,2548.06,2548.06,2547.08,2547.08,300.0,2548.06,2548.06,2547.08,2547.08,300.0
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 14:55:00,2545.81,2545.81,2545.81,2545.81,0.0,2545.81,2545.81,2545.81,2545.81,0.0
2023-09-13 15:00:00,2538.57,2538.57,2538.57,2538.57,100.0,2538.57,2538.57,2538.57,2538.57,100.0
2023-09-13 15:05:00,2539.07,2539.07,2534.91,2534.91,203.0,2539.07,2539.07,2534.91,2534.91,203.0
2023-09-13 15:10:00,2534.74,2534.74,2534.74,2534.74,100.0,2534.74,2534.74,2534.74,2534.74,100.0
2023-09-13 15:15:00,2535.18,2535.18,2534.33,2534.87,400.0,2535.18,2535.18,2534.33,2534.87,400.0
2023-09-13 15:20:00,2533.39,2533.39,2533.39,2533.39,100.0,2533.39,2533.39,2533.39,2533.39,100.0
2023-09-13 15:25:00,2529.88,2534.23,2529.88,2532.8,503.0,2529.88,2534.23,2529.88,2532.8,503.0
2023-09-13 15:30:00,2532.8,2532.8,2532.8,2532.8,0.0,2532.8,2532.8,2532.8,2532.8,0.0
2023-09-13 15:35:00,2533.07,2533.07,2533.06,2533.07,100.0,2533.07,2533.07,2533.06,2533.07,100.0
2023-09-13 15:40:00,2532.47,2533.09,2532.47,2533.09,300.0,2532.47,2533.09,2532.47,2533.09,300.0
2023-09-13 15:45:00,2531.99,2533.89,2531.98,2532.86,902.0,2531.99,2533.89,2531.98,2532.86,902.0
2023-09-13 15:50:00,2532.07,2532.07,2530.68,2531.24,400.0,2532.07,2532.07,2530.68,2531.24,400.0
2023-09-13 15:55:00,2532.08,2533.02,2530.23,2532.61,3043.0,2532.08,2533.02,2530.23,2532.61,3043.0
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 09:35:00,2540.92,2540.92,2540.92,2540.92,0.0,2540.92,2540.92,2540.92,2540.92,0.0
2023-09-14 09:40:00,2540.92,2540.92,2540.92,2540.92,0.0,2540.92,2540.92,2540.92,2540.92,0.0
2023-09-14 09:45:00,2540.92,2540.92,2540.92,2540.92,0.0,2540.92,2540.92,2540.92,2540.92,0.0
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 09:55:00,2540.92,2540.92,2540.92,2540.92,0.0,2540.92,2540.92,2540.92,2540.92,0.0
2023-09-14 10:00:00,2541.66,2541.74,2541.65,2541.68,300.0,2541.66,2541.74,2541.65,2541.68,300.0
2023-09-14 10:05:00,2548.68,2548.68,2546.97,2546.97,200.0,2548.68,2548.68,2546.97,2546.97,200.0
2023-09-14 10:10:00,2549.48,2549.48,2547.5,2548.65,500.0,2549.48,2549.48,2547.5,2548.65,500.0
2023-09-14 10:15:00,2548.58,2548.58,2547.6,2547.6,300.0,2548.58,2548.58,2547.6,2547.6,300.0
2023-09-14 10:20:00,2547.72,2548.03,2547.44,2547.44,500.0,2547.72,2548.03,2547.44,2547.44,500.0
2023-09-14 10:25:00,2548.64,2548.64,2548.64,2548.64,100.0,2548.64,2548.64,2548.64,2548.64,100.0
2023-09-14 10:30:00,2548.33,2548.33,2544.02,2544.32,1311.0,2548.33,2548.33,2544.02,2544.32,1311.0
2023-09-14 10:35:00,2551.69,2551.69,2551.69,2551.69,100.0,2551.69,2551.69,2551.69,2551.69,100.0
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 10:45:00,2551.69,2551.69,2551.69,2551.69,0.0,2551.69,2551.69,2551.69,2551.69,0.0
2023-09-14 10:50:00,2552.66,2552.66,2550.37,2550.37,500.0,2552.66,2552.66,2550.37,2550.37,500.0
2023-09-14 10:55:00,2551.39,2551.4,2549.69,2549.69,541.0,2551.39,2551.4,2549.69,2549.69,541.0
2023-09-14 11:00:00,2549.36,2549.36,2542.21,2542.37,3691.0,2549.36,2549.36,2542.21,2542.37,3691.0
2023-09-14 11:05:00,2541.52,2544.04,2541.51,2543.31,300.0,2541.52,2544.04,2541.51,2543.31,300.0
2023-09-14 11:10:00,2546.5,2551.0,2546.5,2551.0,400.0,2546.5,2551.0,2546.5,2551.0,400.0
2023-09-14 11:15:00,2552.0,2553.27,2552.0,2553.27,300.0,2552.0,2553.27,2552.0,2553.27,300.0
2023-09-14 11:20:00,2552.59,2552.59,2552.59,2552.59,100.0,2552.59,2552.59,2552.59,2552.59,100.0
2023-09-14 11:25:00,2550.0,2550.0,2550.0,2550.0,116.0,2550.0,2550.0,2550.0,2550.0,116.0
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 11:35:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 11:40:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 11:45:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
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 11:55:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
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 12:05:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 12:10:00,2551.24,2551.24,2551.24,2551.24,0.0,2551.24,2551.24,2551.24,2551.24,0.0
2023-09-14 12:15:00,2552.76,2555.82,2552.76,2555.8,903.0,2552.76,2555.82,2552.76,2555.8,903.0
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 12:25:00,2558.75,2558.75,2558.75,2558.75,0.0,2558.75,2558.75,2558.75,2558.75,0.0
2023-09-14 12:30:00,2558.75,2558.75,2558.75,2558.75,0.0,2558.75,2558.75,2558.75,2558.75,0.0
2023-09-14 12:35:00,2565.81,2566.5,2565.81,2566.5,200.0,2565.81,2566.5,2565.81,2566.5,200.0
2023-09-14 12:40:00,2566.5,2566.5,2566.5,2566.5,0.0,2566.5,2566.5,2566.5,2566.5,0.0
2023-09-14 12:45:00,2563.52,2563.52,2563.51,2563.51,300.0,2563.52,2563.52,2563.51,2563.51,300.0
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 12:55:00,2563.51,2563.51,2563.51,2563.51,0.0,2563.51,2563.51,2563.51,2563.51,0.0
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 13:05:00,2563.51,2563.51,2563.51,2563.51,0.0,2563.51,2563.51,2563.51,2563.51,0.0
2023-09-14 13:10:00,2557.37,2557.37,2557.37,2557.37,100.0,2557.37,2557.37,2557.37,2557.37,100.0
2023-09-14 13:15:00,2556.46,2556.46,2556.46,2556.46,100.0,2556.46,2556.46,2556.46,2556.46,100.0
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 13:25:00,2556.46,2556.46,2556.46,2556.46,0.0,2556.46,2556.46,2556.46,2556.46,0.0
2023-09-14 13:30:00,2557.28,2557.28,2557.28,2557.28,100.0,2557.28,2557.28,2557.28,2557.28,100.0
2023-09-14 13:35:00,2557.27,2557.27,2557.27,2557.27,309.0,2557.27,2557.27,2557.27,2557.27,309.0
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 13:45:00,2557.27,2557.27,2557.27,2557.27,0.0,2557.27,2557.27,2557.27,2557.27,0.0
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 13:55:00,2557.27,2557.27,2557.27,2557.27,0.0,2557.27,2557.27,2557.27,2557.27,0.0
2023-09-14 14:00:00,2557.27,2557.27,2557.27,2557.27,0.0,2557.27,2557.27,2557.27,2557.27,0.0
2023-09-14 14:05:00,2556.46,2557.55,2556.01,2556.44,600.0,2556.46,2557.55,2556.01,2556.44,600.0
2023-09-14 14:10:00,2557.76,2557.9,2557.76,2557.9,200.0,2557.76,2557.9,2557.76,2557.9,200.0
2023-09-14 14:15:00,2555.02,2555.02,2555.02,2555.02,100.0,2555.02,2555.02,2555.02,2555.02,100.0
2023-09-14 14:20:00,2557.12,2557.12,2557.11,2557.12,236.0,2557.12,2557.12,2557.11,2557.12,236.0
2023-09-14 14:25:00,2556.74,2556.74,2556.53,2556.55,526.0,2556.74,2556.74,2556.53,2556.55,526.0
2023-09-14 14:30:00,2555.83,2555.83,2555.83,2555.83,370.0,2555.83,2555.83,2555.83,2555.83,370.0
2023-09-14 14:35:00,2555.69,2555.69,2555.69,2555.69,100.0,2555.69,2555.69,2555.69,2555.69,100.0
2023-09-14 14:40:00,2557.17,2557.17,2557.17,2557.17,100.0,2557.17,2557.17,2557.17,2557.17,100.0
2023-09-14 14:45:00,2555.34,2555.35,2555.34,2555.34,137.0,2555.34,2555.35,2555.34,2555.34,137.0
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 14:55:00,2555.66,2555.66,2555.66,2555.66,0.0,2555.66,2555.66,2555.66,2555.66,0.0
2023-09-14 15:00:00,2562.39,2562.39,2559.03,2559.04,1153.0,2562.39,2562.39,2559.03,2559.04,1153.0
2023-09-14 15:05:00,2561.9,2561.9,2560.16,2560.84,847.0,2561.9,2561.9,2560.16,2560.84,847.0
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 15:15:00,2563.0,2563.0,2563.0,2563.0,0.0,2563.0,2563.0,2563.0,2563.0,0.0
2023-09-14 15:20:00,2560.48,2560.48,2560.48,2560.48,100.0,2560.48,2560.48,2560.48,2560.48,100.0
2023-09-14 15:25:00,2562.63,2563.96,2562.03,2563.95,763.0,2562.63,2563.96,2562.03,2563.95,763.0
2023-09-14 15:30:00,2563.6,2563.6,2562.46,2562.47,200.0,2563.6,2563.6,2562.46,2562.47,200.0
2023-09-14 15:35:00,2562.8,2564.63,2562.72,2564.63,600.0,2562.8,2564.63,2562.72,2564.63,600.0
2023-09-14 15:40:00,2563.45,2567.71,2562.35,2566.85,1102.0,2563.45,2567.71,2562.35,2566.85,1102.0
2023-09-14 15:45:00,2568.74,2570.92,2568.74,2570.92,800.0,2568.74,2570.92,2568.74,2570.92,800.0
2023-09-14 15:50:00,2568.97,2570.5,2568.1,2568.1,1118.0,2568.97,2570.5,2568.1,2568.1,1118.0
2023-09-14 15:55:00,2570.31,2578.48,2570.31,2578.48,3059.0,2570.31,2578.48,2570.31,2578.48,3059.0
2023-09-15 09:30:00,2581.32,2581.32,2581.32,2581.32,13333.0,2581.32,2581.32,2581.32,2581.32,13333.0
2023-09-15 09:35:00,2578.39,2578.39,2571.97,2571.97,200.0,2578.39,2578.39,2571.97,2571.97,200.0
2023-09-15 09:40:00,2570.27,2570.27,2570.27,2570.27,100.0,2570.27,2570.27,2570.27,2570.27,100.0
2023-09-15 09:45:00,2561.11,2561.11,2556.25,2556.25,1286.0,2561.11,2561.11,2556.25,2556.25,1286.0
2023-09-15 09:50:00,2556.25,2556.25,2556.25,2556.25,0.0,2556.25,2556.25,2556.25,2556.25,0.0
2023-09-15 09:55:00,2565.67,2565.67,2560.37,2560.37,200.0,2565.67,2565.67,2560.37,2560.37,200.0
2023-09-15 10:00:00,2570.76,2570.76,2570.76,2570.76,100.0,2570.76,2570.76,2570.76,2570.76,100.0
2023-09-15 10:05:00,2569.89,2569.89,2569.61,2569.61,200.0,2569.89,2569.89,2569.61,2569.61,200.0
2023-09-15 10:10:00,2568.56,2568.56,2568.55,2568.56,100.0,2568.56,2568.56,2568.55,2568.56,100.0
2023-09-15 10:15:00,2568.77,2570.25,2568.77,2569.47,500.0,2568.77,2570.25,2568.77,2569.47,500.0
2023-09-15 10:20:00,2569.47,2569.47,2569.47,2569.47,0.0,2569.47,2569.47,2569.47,2569.47,0.0
2023-09-15 10:25:00,2568.25,2568.25,2568.25,2568.25,100.0,2568.25,2568.25,2568.25,2568.25,100.0
2023-09-15 10:30:00,2567.62,2567.62,2567.62,2567.62,100.0,2567.62,2567.62,2567.62,2567.62,100.0
2023-09-15 10:35:00,2564.31,2567.99,2563.61,2567.99,1111.0,2564.31,2567.99,2563.61,2567.99,1111.0
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 10:45:00,2560.43,2560.43,2560.43,2560.43,0.0,2560.43,2560.43,2560.43,2560.43,0.0
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 10:55:00,2558.97,2558.97,2558.97,2558.97,0.0,2558.97,2558.97,2558.97,2558.97,0.0
2023-09-15 11:00:00,2548.1,2548.1,2543.78,2543.78,1078.0,2548.1,2548.1,2543.78,2543.78,1078.0
2023-09-15 11:05:00,2551.69,2554.52,2550.05,2554.52,400.0,2551.69,2554.52,2550.05,2554.52,400.0
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 11:15:00,2554.52,2554.52,2554.52,2554.52,0.0,2554.52,2554.52,2554.52,2554.52,0.0
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 11:25:00,2554.52,2554.52,2554.52,2554.52,0.0,2554.52,2554.52,2554.52,2554.52,0.0
2023-09-15 11:30:00,2554.52,2554.52,2554.52,2554.52,0.0,2554.52,2554.52,2554.52,2554.52,0.0
2023-09-15 11:35:00,2548.21,2548.21,2548.21,2548.21,310.0,2548.21,2548.21,2548.21,2548.21,310.0
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 11:45:00,2548.21,2548.21,2548.21,2548.21,0.0,2548.21,2548.21,2548.21,2548.21,0.0
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 11:55:00,2548.21,2548.21,2548.21,2548.21,0.0,2548.21,2548.21,2548.21,2548.21,0.0
2023-09-15 12:00:00,2555.0,2555.01,2555.0,2555.01,317.0,2555.0,2555.01,2555.0,2555.01,317.0
2023-09-15 12:05:00,2557.44,2560.0,2557.44,2560.0,300.0,2557.44,2560.0,2557.44,2560.0,300.0
2023-09-15 12:10:00,2559.99,2560.51,2559.99,2560.51,1204.0,2559.99,2560.51,2559.99,2560.51,1204.0
2023-09-15 12:15:00,2559.87,2559.87,2559.87,2559.87,163.0,2559.87,2559.87,2559.87,2559.87,163.0
2023-09-15 12:20:00,2559.87,2559.87,2559.87,2559.87,0.0,2559.87,2559.87,2559.87,2559.87,0.0
2023-09-15 12:25:00,2558.72,2558.72,2556.99,2556.99,458.0,2558.72,2558.72,2556.99,2556.99,458.0
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 12:35:00,2554.06,2554.06,2554.06,2554.06,0.0,2554.06,2554.06,2554.06,2554.06,0.0
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 12:45:00,2550.81,2550.81,2550.81,2550.81,0.0,2550.81,2550.81,2550.81,2550.81,0.0
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 12:55:00,2548.36,2548.36,2548.36,2548.36,0.0,2548.36,2548.36,2548.36,2548.36,0.0
2023-09-15 13:00:00,2548.36,2548.36,2548.36,2548.36,0.0,2548.36,2548.36,2548.36,2548.36,0.0
2023-09-15 13:05:00,2548.36,2548.36,2548.36,2548.36,0.0,2548.36,2548.36,2548.36,2548.36,0.0
2023-09-15 13:10:00,2546.91,2546.92,2546.91,2546.91,100.0,2546.91,2546.92,2546.91,2546.91,100.0
2023-09-15 13:15:00,2546.78,2547.7,2546.78,2547.7,200.0,2546.78,2547.7,2546.78,2547.7,200.0
2023-09-15 13:20:00,2545.37,2545.37,2545.36,2545.37,100.0,2545.37,2545.37,2545.36,2545.37,100.0
2023-09-15 13:25:00,2544.09,2544.09,2544.09,2544.09,200.0,2544.09,2544.09,2544.09,2544.09,200.0
2023-09-15 13:30:00,2545.0,2545.0,2544.47,2544.47,213.0,2545.0,2545.0,2544.47,2544.47,213.0
2023-09-15 13:35:00,2544.47,2544.48,2544.47,2544.47,100.0,2544.47,2544.48,2544.47,2544.47,100.0
2023-09-15 13:40:00,2545.87,2547.01,2545.87,2547.01,200.0,2545.87,2547.01,2545.87,2547.01,200.0
2023-09-15 13:45:00,2549.82,2549.82,2549.81,2549.82,100.0,2549.82,2549.82,2549.81,2549.82,100.0
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 13:55:00,2549.82,2549.82,2549.82,2549.82,0.0,2549.82,2549.82,2549.82,2549.82,0.0
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 14:05:00,2546.78,2546.78,2546.78,2546.78,0.0,2546.78,2546.78,2546.78,2546.78,0.0
2023-09-15 14:10:00,2546.78,2546.78,2546.78,2546.78,0.0,2546.78,2546.78,2546.78,2546.78,0.0
2023-09-15 14:15:00,2546.36,2546.36,2546.36,2546.36,100.0,2546.36,2546.36,2546.36,2546.36,100.0
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 14:25:00,2544.64,2544.64,2544.64,2544.64,0.0,2544.64,2544.64,2544.64,2544.64,0.0
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 14:35:00,2540.36,2540.36,2540.36,2540.36,0.0,2540.36,2540.36,2540.36,2540.36,0.0
2023-09-15 14:40:00,2540.36,2540.36,2540.36,2540.36,0.0,2540.36,2540.36,2540.36,2540.36,0.0
2023-09-15 14:45:00,2540.36,2540.36,2540.36,2540.36,0.0,2540.36,2540.36,2540.36,2540.36,0.0
2023-09-15 14:50:00,2541.69,2542.05,2541.51,2541.52,400.0,2541.69,2542.05,2541.51,2541.52,400.0
2023-09-15 14:55:00,2543.57,2550.08,2541.48,2550.08,900.0,2543.57,2550.08,2541.48,2550.08,900.0
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 15:05:00,2547.8,2547.8,2547.8,2547.8,0.0,2547.8,2547.8,2547.8,2547.8,0.0
2023-09-15 15:10:00,2546.64,2546.75,2543.36,2543.37,1800.0,2546.64,2546.75,2543.36,2543.37,1800.0
2023-09-15 15:15:00,2537.29,2541.31,2537.28,2540.09,513.0,2537.29,2541.31,2537.28,2540.09,513.0
2023-09-15 15:20:00,2539.01,2539.32,2532.74,2532.74,2146.0,2539.01,2539.32,2532.74,2532.74,2146.0
2023-09-15 15:25:00,2530.94,2536.27,2528.27,2536.27,3167.0,2530.94,2536.27,2528.27,2536.27,3167.0
2023-09-15 15:30:00,2535.1,2536.0,2533.46,2533.46,500.0,2535.1,2536.0,2533.46,2533.46,500.0
2023-09-15 15:35:00,2533.15,2534.61,2529.21,2529.21,1200.0,2533.15,2534.61,2529.21,2529.21,1200.0
2023-09-15 15:40:00,2530.33,2531.23,2529.75,2531.23,700.0,2530.33,2531.23,2529.75,2531.23,700.0
2023-09-15 15:45:00,2538.78,2538.78,2535.48,2536.85,868.0,2538.78,2538.78,2535.48,2536.85,868.0
2023-09-15 15:50:00,2535.45,2537.52,2534.01,2535.13,2005.0,2535.45,2537.52,2534.01,2535.13,2005.0
2023-09-15 15:55:00,2532.01,2532.85,2525.13,2530.51,5315.0,2532.01,2532.85,2525.13,2530.51,5315.0
2023-09-18 09:30:00,2525.26,2525.26,2514.25,2520.0,1843.0,2525.26,2525.26,2514.25,2520.0,1843.0
2023-09-18 09:35:00,2520.57,2521.19,2518.6,2520.3,900.0,2520.57,2521.19,2518.6,2520.3,900.0
2023-09-18 09:40:00,2514.66,2514.67,2508.43,2508.43,300.0,2514.66,2514.67,2508.43,2508.43,300.0
2023-09-18 09:45:00,2500.15,2504.83,2500.0,2500.0,1498.0,2500.15,2504.83,2500.0,2500.0,1498.0
2023-09-18 09:50:00,2491.82,2491.82,2491.82,2491.82,100.0,2491.82,2491.82,2491.82,2491.82,100.0
2023-09-18 09:55:00,2496.29,2499.85,2496.29,2499.85,400.0,2496.29,2499.85,2496.29,2499.85,400.0
2023-09-18 10:00:00,2510.01,2512.52,2510.01,2512.52,400.0,2510.01,2512.52,2510.01,2512.52,400.0
2023-09-18 10:05:00,2519.54,2523.12,2517.83,2517.83,500.0,2519.54,2523.12,2517.83,2517.83,500.0
2023-09-18 10:10:00,2521.18,2526.72,2521.18,2526.72,661.0,2521.18,2526.72,2521.18,2526.72,661.0
2023-09-18 10:15:00,2526.51,2526.51,2526.5,2526.51,100.0,2526.51,2526.51,2526.5,2526.51,100.0
2023-09-18 10:20:00,2527.51,2530.08,2527.51,2530.08,400.0,2527.51,2530.08,2527.51,2530.08,400.0
2023-09-18 10:25:00,2534.98,2534.98,2534.98,2534.98,100.0,2534.98,2534.98,2534.98,2534.98,100.0
2023-09-18 10:30:00,2535.47,2535.47,2535.34,2535.34,200.0,2535.47,2535.47,2535.34,2535.34,200.0
2023-09-18 10:35:00,2537.91,2537.91,2528.02,2528.02,510.0,2537.91,2537.91,2528.02,2528.02,510.0
2023-09-18 10:40:00,2529.07,2529.07,2529.07,2529.07,100.0,2529.07,2529.07,2529.07,2529.07,100.0
2023-09-18 10:45:00,2526.18,2526.18,2526.18,2526.18,100.0,2526.18,2526.18,2526.18,2526.18,100.0
2023-09-18 10:50:00,2524.61,2527.72,2524.61,2526.3,300.0,2524.61,2527.72,2524.61,2526.3,300.0
2023-09-18 10:55:00,2528.28,2528.28,2524.38,2524.38,604.0,2528.28,2528.28,2524.38,2524.38,604.0
2023-09-18 11:00:00,2527.75,2527.75,2524.35,2524.35,200.0,2527.75,2527.75,2524.35,2524.35,200.0
2023-09-18 11:05:00,2523.25,2523.25,2520.66,2522.52,393.0,2523.25,2523.25,2520.66,2522.52,393.0
2023-09-18 11:10:00,2523.02,2523.02,2523.02,2523.02,100.0,2523.02,2523.02,2523.02,2523.02,100.0
2023-09-18 11:15:00,2522.02,2522.83,2522.02,2522.63,400.0,2522.02,2522.83,2522.02,2522.63,400.0
2023-09-18 11:20:00,2519.12,2519.12,2519.12,2519.12,100.0,2519.12,2519.12,2519.12,2519.12,100.0
2023-09-18 11:25:00,2522.92,2522.92,2522.92,2522.92,100.0,2522.92,2522.92,2522.92,2522.92,100.0
2023-09-18 11:30:00,2526.28,2526.28,2526.28,2526.28,100.0,2526.28,2526.28,2526.28,2526.28,100.0
2023-09-18 11:35:00,2526.5,2528.04,2526.5,2528.04,200.0,2526.5,2528.04,2526.5,2528.04,200.0
2023-09-18 11:40:00,2524.92,2526.53,2524.92,2526.53,200.0,2524.92,2526.53,2524.92,2526.53,200.0
2023-09-18 11:45:00,2526.19,2526.19,2526.19,2526.19,100.0,2526.19,2526.19,2526.19,2526.19,100.0
2023-09-18 11:50:00,2525.95,2525.95,2524.48,2524.48,200.0,2525.95,2525.95,2524.48,2524.48,200.0
2023-09-18 11:55:00,2524.01,2524.01,2524.01,2524.01,100.0,2524.01,2524.01,2524.01,2524.01,100.0
2023-09-18 12:00:00,2524.01,2524.01,2524.01,2524.01,0.0,2524.01,2524.01,2524.01,2524.01,0.0
2023-09-18 12:05:00,2524.98,2526.17,2524.98,2526.17,200.0,2524.98,2526.17,2524.98,2526.17,200.0
2023-09-18 12:10:00,2525.45,2525.45,2523.52,2523.52,500.0,2525.45,2525.45,2523.52,2523.52,500.0
2023-09-18 12:15:00,2523.96,2524.47,2523.66,2524.47,300.0,2523.96,2524.47,2523.66,2524.47,300.0
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 12:25:00,2525.75,2525.75,2525.75,2525.75,0.0,2525.75,2525.75,2525.75,2525.75,0.0
2023-09-18 12:30:00,2529.1,2529.1,2529.1,2529.1,100.0,2529.1,2529.1,2529.1,2529.1,100.0
2023-09-18 12:35:00,2529.7,2536.53,2529.69,2534.6,500.0,2529.7,2536.53,2529.69,2534.6,500.0
2023-09-18 12:40:00,2538.49,2538.49,2538.25,2538.25,200.0,2538.49,2538.49,2538.25,2538.25,200.0
2023-09-18 12:45:00,2536.01,2537.4,2533.03,2534.47,1738.0,2536.01,2537.4,2533.03,2534.47,1738.0
2023-09-18 12:50:00,2533.93,2535.0,2533.64,2533.64,800.0,2533.93,2535.0,2533.64,2533.64,800.0
2023-09-18 12:55:00,2532.95,2533.0,2532.7,2532.97,1049.0,2532.95,2533.0,2532.7,2532.97,1049.0
2023-09-18 13:00:00,2533.01,2533.13,2532.04,2532.04,800.0,2533.01,2533.13,2532.04,2532.04,800.0
2023-09-18 13:05:00,2530.67,2533.88,2530.67,2533.88,708.0,2530.67,2533.88,2530.67,2533.88,708.0
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 13:15:00,2535.3,2535.3,2535.3,2535.3,0.0,2535.3,2535.3,2535.3,2535.3,0.0
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 13:25:00,2536.52,2536.52,2536.52,2536.52,0.0,2536.52,2536.52,2536.52,2536.52,0.0
2023-09-18 13:30:00,2536.52,2536.52,2536.52,2536.52,0.0,2536.52,2536.52,2536.52,2536.52,0.0
2023-09-18 13:35:00,2534.49,2534.49,2534.49,2534.49,100.0,2534.49,2534.49,2534.49,2534.49,100.0
2023-09-18 13:40:00,2533.4,2533.4,2533.4,2533.4,100.0,2533.4,2533.4,2533.4,2533.4,100.0
2023-09-18 13:45:00,2533.73,2533.73,2533.73,2533.73,100.0,2533.73,2533.73,2533.73,2533.73,100.0
2023-09-18 13:50:00,2534.75,2534.75,2534.74,2534.75,100.0,2534.75,2534.75,2534.74,2534.75,100.0
2023-09-18 13:55:00,2537.0,2537.0,2534.96,2534.96,460.0,2537.0,2537.0,2534.96,2534.96,460.0
2023-09-18 14:00:00,2536.04,2536.04,2534.96,2534.96,400.0,2536.04,2536.04,2534.96,2534.96,400.0
2023-09-18 14:05:00,2533.21,2533.6,2529.84,2529.84,900.0,2533.21,2533.6,2529.84,2529.84,900.0
2023-09-18 14:10:00,2529.83,2529.83,2526.64,2526.64,300.0,2529.83,2529.83,2526.64,2526.64,300.0
2023-09-18 14:15:00,2522.78,2522.78,2522.08,2522.08,200.0,2522.78,2522.78,2522.08,2522.08,200.0
2023-09-18 14:20:00,2522.08,2522.08,2522.08,2522.08,0.0,2522.08,2522.08,2522.08,2522.08,0.0
2023-09-18 14:25:00,2519.07,2519.36,2519.07,2519.36,200.0,2519.07,2519.36,2519.07,2519.36,200.0
2023-09-18 14:30:00,2518.29,2518.29,2517.09,2518.25,300.0,2518.29,2518.29,2517.09,2518.25,300.0
2023-09-18 14:35:00,2520.41,2520.41,2520.41,2520.41,100.0,2520.41,2520.41,2520.41,2520.41,100.0
2023-09-18 14:40:00,2520.41,2520.41,2520.41,2520.41,0.0,2520.41,2520.41,2520.41,2520.41,0.0
2023-09-18 14:45:00,2521.64,2522.98,2521.64,2522.98,300.0,2521.64,2522.98,2521.64,2522.98,300.0
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 14:55:00,2522.24,2522.24,2522.24,2522.24,0.0,2522.24,2522.24,2522.24,2522.24,0.0
2023-09-18 15:00:00,2522.36,2522.36,2522.36,2522.36,100.0,2522.36,2522.36,2522.36,2522.36,100.0
2023-09-18 15:05:00,2521.92,2526.01,2521.92,2526.01,200.0,2521.92,2526.01,2521.92,2526.01,200.0
2023-09-18 15:10:00,2525.0,2525.0,2523.57,2523.57,200.0,2525.0,2525.0,2523.57,2523.57,200.0
2023-09-18 15:15:00,2522.61,2522.61,2522.61,2522.61,200.0,2522.61,2522.61,2522.61,2522.61,200.0
2023-09-18 15:20:00,2522.5,2522.81,2522.49,2522.81,200.0,2522.5,2522.81,2522.49,2522.81,200.0
2023-09-18 15:25:00,2522.86,2525.76,2522.86,2525.76,400.0,2522.86,2525.76,2522.86,2525.76,400.0
2023-09-18 15:30:00,2524.58,2525.79,2523.91,2524.64,1327.0,2524.58,2525.79,2523.91,2524.64,1327.0
2023-09-18 15:35:00,2523.39,2523.87,2521.99,2521.99,700.0,2523.39,2523.87,2521.99,2521.99,700.0
2023-09-18 15:40:00,2520.42,2521.7,2520.05,2521.7,500.0,2520.42,2521.7,2520.05,2521.7,500.0
2023-09-18 15:45:00,2520.38,2520.78,2519.0,2520.78,900.0,2520.38,2520.78,2519.0,2520.78,900.0
2023-09-18 15:50:00,2519.51,2520.59,2518.51,2518.52,1152.0,2519.51,2520.59,2518.51,2518.52,1152.0
2023-09-18 15:55:00,2518.22,2525.89,2518.22,2524.95,3188.0,2518.22,2525.89,2518.22,2524.95,3188.0
2023-09-19 09:30:00,2448.9,2450.0,2422.53,2437.31,3658.0,2448.9,2450.0,2422.53,2437.31,3658.0
2023-09-19 09:35:00,2440.51,2443.11,2429.36,2439.37,4590.0,2440.51,2443.11,2429.36,2439.37,4590.0
2023-09-19 09:40:00,2442.03,2462.96,2440.93,2462.93,3521.0,2442.03,2462.96,2440.93,2462.93,3521.0
2023-09-19 09:45:00,2449.23,2467.01,2449.23,2460.71,4188.0,2449.23,2467.01,2449.23,2460.71,4188.0
2023-09-19 09:50:00,2465.1,2474.1,2463.04,2473.79,3325.0,2465.1,2474.1,2463.04,2473.79,3325.0
2023-09-19 09:55:00,2467.31,2475.0,2465.02,2465.02,5161.0,2467.31,2475.0,2465.02,2465.02,5161.0
2023-09-19 10:00:00,2464.83,2464.83,2444.39,2457.0,3131.0,2464.83,2464.83,2444.39,2457.0,3131.0
2023-09-19 10:05:00,2451.22,2456.85,2451.21,2454.62,1696.0,2451.22,2456.85,2451.21,2454.62,1696.0
2023-09-19 10:10:00,2455.62,2466.25,2455.61,2466.25,512.0,2455.62,2466.25,2455.61,2466.25,512.0
2023-09-19 10:15:00,2470.84,2480.48,2460.89,2480.48,1200.0,2470.84,2480.48,2460.89,2480.48,1200.0
2023-09-19 10:20:00,2482.29,2492.0,2482.28,2489.65,1150.0,2482.29,2492.0,2482.28,2489.65,1150.0
2023-09-19 10:25:00,2492.3,2502.55,2492.28,2498.31,2902.0,2492.3,2502.55,2492.28,2498.31,2902.0
2023-09-19 10:30:00,2496.41,2499.54,2485.0,2492.45,4080.0,2496.41,2499.54,2485.0,2492.45,4080.0
2023-09-19 10:35:00,2493.04,2500.0,2493.04,2497.5,700.0,2493.04,2500.0,2493.04,2497.5,700.0
2023-09-19 10:40:00,2498.94,2502.11,2498.94,2502.11,200.0,2498.94,2502.11,2498.94,2502.11,200.0
2023-09-19 10:45:00,2502.39,2518.06,2502.39,2518.06,700.0,2502.39,2518.06,2502.39,2518.06,700.0
2023-09-19 10:50:00,2514.59,2525.84,2513.92,2513.92,1000.0,2514.59,2525.84,2513.92,2513.92,1000.0
2023-09-19 10:55:00,2515.11,2518.94,2514.4,2518.94,700.0,2515.11,2518.94,2514.4,2518.94,700.0
2023-09-19 11:00:00,2518.0,2518.0,2517.99,2518.0,100.0,2518.0,2518.0,2517.99,2518.0,100.0
2023-09-19 11:05:00,2518.52,2523.71,2518.51,2522.5,910.0,2518.52,2523.71,2518.51,2522.5,910.0
2023-09-19 11:10:00,2522.49,2529.07,2522.49,2527.2,789.0,2522.49,2529.07,2522.49,2527.2,789.0
2023-09-19 11:15:00,2529.89,2531.34,2529.89,2529.89,400.0,2529.89,2531.34,2529.89,2529.89,400.0
2023-09-19 11:20:00,2529.89,2529.89,2529.89,2529.89,0.0,2529.89,2529.89,2529.89,2529.89,0.0
2023-09-19 11:25:00,2530.63,2530.63,2530.62,2530.63,100.0,2530.63,2530.63,2530.62,2530.63,100.0
2023-09-19 11:30:00,2525.79,2525.79,2525.73,2525.79,300.0,2525.79,2525.79,2525.73,2525.79,300.0
2023-09-19 11:35:00,2525.79,2525.79,2511.12,2516.21,1150.0,2525.79,2525.79,2511.12,2516.21,1150.0
2023-09-19 11:40:00,2510.48,2511.01,2503.51,2510.0,1095.0,2510.48,2511.01,2503.51,2510.0,1095.0
2023-09-19 11:45:00,2508.23,2508.23,2508.23,2508.23,100.0,2508.23,2508.23,2508.23,2508.23,100.0
2023-09-19 11:50:00,2509.61,2509.61,2502.07,2502.07,300.0,2509.61,2509.61,2502.07,2502.07,300.0
2023-09-19 11:55:00,2502.14,2502.14,2502.14,2502.14,100.0,2502.14,2502.14,2502.14,2502.14,100.0
2023-09-19 12:00:00,2499.14,2499.14,2497.24,2497.53,300.0,2499.14,2499.14,2497.24,2497.53,300.0
2023-09-19 12:05:00,2491.49,2491.49,2485.17,2485.17,200.0,2491.49,2491.49,2485.17,2485.17,200.0
2023-09-19 12:10:00,2479.56,2486.52,2479.56,2486.52,800.0,2479.56,2486.52,2479.56,2486.52,800.0
2023-09-19 12:15:00,2487.73,2487.73,2484.33,2484.33,375.0,2487.73,2487.73,2484.33,2484.33,375.0
2023-09-19 12:20:00,2484.31,2485.37,2484.31,2485.37,200.0,2484.31,2485.37,2484.31,2485.37,200.0
2023-09-19 12:25:00,2487.76,2487.98,2483.45,2483.45,1200.0,2487.76,2487.98,2483.45,2483.45,1200.0
2023-09-19 12:30:00,2487.86,2491.68,2487.01,2491.68,400.0,2487.86,2491.68,2487.01,2491.68,400.0
2023-09-19 12:35:00,2496.43,2496.43,2496.43,2496.43,100.0,2496.43,2496.43,2496.43,2496.43,100.0
2023-09-19 12:40:00,2495.57,2496.54,2494.21,2494.21,400.0,2495.57,2496.54,2494.21,2494.21,400.0
2023-09-19 12:45:00,2494.15,2494.15,2494.15,2494.15,100.0,2494.15,2494.15,2494.15,2494.15,100.0
2023-09-19 12:50:00,2491.96,2494.0,2491.96,2493.74,300.0,2491.96,2494.0,2491.96,2493.74,300.0
2023-09-19 12:55:00,2492.64,2493.92,2492.64,2493.92,200.0,2492.64,2493.92,2492.64,2493.92,200.0
2023-09-19 13:00:00,2493.91,2493.91,2482.24,2482.24,900.0,2493.91,2493.91,2482.24,2482.24,900.0
2023-09-19 13:05:00,2475.09,2483.58,2475.09,2483.58,200.0,2475.09,2483.58,2475.09,2483.58,200.0
2023-09-19 13:10:00,2477.04,2481.38,2477.04,2481.38,500.0,2477.04,2481.38,2477.04,2481.38,500.0
2023-09-19 13:15:00,2485.0,2485.6,2484.39,2485.6,400.0,2485.0,2485.6,2484.39,2485.6,400.0
2023-09-19 13:20:00,2482.72,2485.16,2482.69,2482.69,670.0,2482.72,2485.16,2482.69,2482.69,670.0
2023-09-19 13:25:00,2484.73,2485.0,2482.8,2482.8,800.0,2484.73,2485.0,2482.8,2482.8,800.0
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 13:35:00,2486.54,2486.54,2486.54,2486.54,0.0,2486.54,2486.54,2486.54,2486.54,0.0
2023-09-19 13:40:00,2487.25,2487.25,2483.99,2484.0,200.0,2487.25,2487.25,2483.99,2484.0,200.0
2023-09-19 13:45:00,2489.09,2493.27,2489.09,2493.27,400.0,2489.09,2493.27,2489.09,2493.27,400.0
2023-09-19 13:50:00,2494.46,2496.89,2494.46,2496.89,300.0,2494.46,2496.89,2494.46,2496.89,300.0
2023-09-19 13:55:00,2499.89,2499.89,2494.5,2494.5,200.0,2499.89,2499.89,2494.5,2494.5,200.0
2023-09-19 14:00:00,2493.72,2493.72,2493.72,2493.72,100.0,2493.72,2493.72,2493.72,2493.72,100.0
2023-09-19 14:05:00,2493.83,2493.83,2491.03,2491.03,400.0,2493.83,2493.83,2491.03,2491.03,400.0
2023-09-19 14:10:00,2490.24,2491.71,2490.24,2491.7,200.0,2490.24,2491.71,2490.24,2491.7,200.0
2023-09-19 14:15:00,2492.03,2492.03,2481.33,2481.33,606.0,2492.03,2492.03,2481.33,2481.33,606.0
2023-09-19 14:20:00,2478.21,2488.38,2478.21,2488.38,900.0,2478.21,2488.38,2478.21,2488.38,900.0
2023-09-19 14:25:00,2489.46,2489.56,2487.32,2487.32,300.0,2489.46,2489.56,2487.32,2487.32,300.0
2023-09-19 14:30:00,2484.73,2489.79,2484.73,2489.79,300.0,2484.73,2489.79,2484.73,2489.79,300.0
2023-09-19 14:35:00,2489.9,2489.9,2489.9,2489.9,100.0,2489.9,2489.9,2489.9,2489.9,100.0
2023-09-19 14:40:00,2487.87,2487.87,2486.69,2487.75,500.0,2487.87,2487.87,2486.69,2487.75,500.0
2023-09-19 14:45:00,2489.88,2490.78,2489.88,2489.91,300.0,2489.88,2490.78,2489.88,2489.91,300.0
2023-09-19 14:50:00,2489.91,2489.91,2489.91,2489.91,0.0,2489.91,2489.91,2489.91,2489.91,0.0
2023-09-19 14:55:00,2488.95,2489.71,2483.77,2483.82,900.0,2488.95,2489.71,2483.77,2483.82,900.0
2023-09-19 15:00:00,2481.16,2486.2,2476.88,2480.83,900.0,2481.16,2486.2,2476.88,2480.83,900.0
2023-09-19 15:05:00,2480.62,2480.62,2480.4,2480.57,400.0,2480.62,2480.62,2480.4,2480.57,400.0
2023-09-19 15:10:00,2478.0,2478.0,2477.39,2477.39,300.0,2478.0,2478.0,2477.39,2477.39,300.0
2023-09-19 15:15:00,2479.8,2479.8,2473.62,2475.12,1000.0,2479.8,2479.8,2473.62,2475.12,1000.0
2023-09-19 15:20:00,2473.75,2474.79,2473.06,2474.01,803.0,2473.75,2474.79,2473.06,2474.01,803.0
2023-09-19 15:25:00,2474.89,2475.05,2472.17,2473.24,1143.0,2474.89,2475.05,2472.17,2473.24,1143.0
2023-09-19 15:30:00,2475.05,2476.26,2473.74,2476.26,2420.0,2475.05,2476.26,2473.74,2476.26,2420.0
2023-09-19 15:35:00,2475.1,2480.25,2475.1,2479.0,1101.0,2475.1,2480.25,2475.1,2479.0,1101.0
2023-09-19 15:40:00,2478.97,2480.2,2478.82,2479.7,1900.0,2478.97,2480.2,2478.82,2479.7,1900.0
2023-09-19 15:45:00,2477.59,2480.13,2476.36,2480.13,1351.0,2477.59,2480.13,2476.36,2480.13,1351.0
2023-09-19 15:50:00,2480.18,2480.19,2471.86,2476.51,3491.0,2480.18,2480.19,2471.86,2476.51,3491.0
2023-09-19 15:55:00,2476.89,2479.78,2473.01,2473.01,6319.0,2476.89,2479.78,2473.01,2473.01,6319.0
2023-09-20 09:30:00,2497.83,2516.85,2497.83,2516.85,1216.0,2497.83,2516.85,2497.83,2516.85,1216.0
2023-09-20 09:35:00,2487.34,2487.35,2487.34,2487.34,155.0,2487.34,2487.35,2487.34,2487.34,155.0
2023-09-20 09:40:00,2487.34,2487.34,2487.34,2487.34,0.0,2487.34,2487.34,2487.34,2487.34,0.0
2023-09-20 09:45:00,2502.81,2502.81,2502.81,2502.81,208.0,2502.81,2502.81,2502.81,2502.81,208.0
2023-09-20 09:50:00,2508.69,2520.6,2508.69,2520.6,400.0,2508.69,2520.6,2508.69,2520.6,400.0
2023-09-20 09:55:00,2521.66,2521.66,2521.66,2521.66,100.0,2521.66,2521.66,2521.66,2521.66,100.0
2023-09-20 10:00:00,2520.17,2526.44,2520.17,2526.42,300.0,2520.17,2526.44,2520.17,2526.42,300.0
2023-09-20 10:05:00,2528.23,2530.0,2528.23,2530.0,318.0,2528.23,2530.0,2528.23,2530.0,318.0
2023-09-20 10:10:00,2529.27,2536.17,2529.27,2536.17,400.0,2529.27,2536.17,2529.27,2536.17,400.0
2023-09-20 10:15:00,2539.18,2541.13,2538.94,2539.45,400.0,2539.18,2541.13,2538.94,2539.45,400.0
2023-09-20 10:20:00,2541.21,2549.45,2541.21,2548.68,700.0,2541.21,2549.45,2541.21,2548.68,700.0
2023-09-20 10:25:00,2545.31,2545.31,2544.54,2544.54,206.0,2545.31,2545.31,2544.54,2544.54,206.0
2023-09-20 10:30:00,2545.36,2550.54,2545.35,2550.0,600.0,2545.36,2550.54,2545.35,2550.0,600.0
2023-09-20 10:35:00,2548.83,2551.04,2548.65,2548.65,504.0,2548.83,2551.04,2548.65,2548.65,504.0
2023-09-20 10:40:00,2548.66,2555.0,2548.09,2555.0,708.0,2548.66,2555.0,2548.09,2555.0,708.0
2023-09-20 10:45:00,2557.29,2557.29,2553.0,2553.0,582.0,2557.29,2557.29,2553.0,2553.0,582.0
2023-09-20 10:50:00,2554.28,2554.28,2550.79,2550.79,221.0,2554.28,2554.28,2550.79,2550.79,221.0
2023-09-20 10:55:00,2557.98,2557.98,2556.6,2556.6,400.0,2557.98,2557.98,2556.6,2556.6,400.0
2023-09-20 11:00:00,2559.93,2559.93,2559.92,2559.93,100.0,2559.93,2559.93,2559.92,2559.93,100.0
2023-09-20 11:05:00,2569.37,2569.37,2567.58,2567.59,400.0,2569.37,2569.37,2567.58,2567.59,400.0
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 11:15:00,2570.62,2570.62,2570.62,2570.62,0.0,2570.62,2570.62,2570.62,2570.62,0.0
2023-09-20 11:20:00,2567.33,2567.33,2567.32,2567.33,100.0,2567.33,2567.33,2567.32,2567.33,100.0
2023-09-20 11:25:00,2571.66,2571.66,2571.66,2571.66,100.0,2571.66,2571.66,2571.66,2571.66,100.0
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 11:35:00,2575.0,2575.0,2575.0,2575.0,0.0,2575.0,2575.0,2575.0,2575.0,0.0
2023-09-20 11:40:00,2577.57,2580.48,2577.57,2580.48,985.0,2577.57,2580.48,2577.57,2580.48,985.0
2023-09-20 11:45:00,2584.43,2586.16,2579.7,2586.16,1500.0,2584.43,2586.16,2579.7,2586.16,1500.0
2023-09-20 11:50:00,2588.21,2589.0,2588.21,2589.0,400.0,2588.21,2589.0,2588.21,2589.0,400.0
2023-09-20 11:55:00,2584.93,2584.93,2583.58,2583.59,300.0,2584.93,2584.93,2583.58,2583.59,300.0
2023-09-20 12:00:00,2581.06,2581.06,2581.06,2581.06,200.0,2581.06,2581.06,2581.06,2581.06,200.0
2023-09-20 12:05:00,2578.93,2581.17,2578.93,2581.17,200.0,2578.93,2581.17,2578.93,2581.17,200.0
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 12:15:00,2575.38,2575.38,2575.38,2575.38,0.0,2575.38,2575.38,2575.38,2575.38,0.0
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 12:25:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-09-20 12:30:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-09-20 12:35:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-09-20 12:40:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-09-20 12:45:00,2577.0,2577.01,2574.55,2574.55,1437.0,2577.0,2577.01,2574.55,2574.55,1437.0
2023-09-20 12:50:00,2573.25,2573.25,2566.26,2566.27,753.0,2573.25,2573.25,2566.26,2566.27,753.0
2023-09-20 12:55:00,2565.57,2567.54,2560.77,2561.69,964.0,2565.57,2567.54,2560.77,2561.69,964.0
2023-09-20 13:00:00,2566.89,2574.1,2566.88,2574.1,1100.0,2566.89,2574.1,2566.88,2574.1,1100.0
2023-09-20 13:05:00,2579.02,2579.02,2579.02,2579.02,100.0,2579.02,2579.02,2579.02,2579.02,100.0
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 13:15:00,2577.0,2577.0,2577.0,2577.0,0.0,2577.0,2577.0,2577.0,2577.0,0.0
2023-09-20 13:20:00,2577.0,2577.0,2577.0,2577.0,0.0,2577.0,2577.0,2577.0,2577.0,0.0
2023-09-20 13:25:00,2577.0,2577.0,2577.0,2577.0,0.0,2577.0,2577.0,2577.0,2577.0,0.0
2023-09-20 13:30:00,2576.7,2578.96,2576.7,2578.96,604.0,2576.7,2578.96,2576.7,2578.96,604.0
2023-09-20 13:35:00,2576.7,2576.7,2576.7,2576.7,296.0,2576.7,2576.7,2576.7,2576.7,296.0
2023-09-20 13:40:00,2573.38,2576.89,2573.38,2576.89,400.0,2573.38,2576.89,2573.38,2576.89,400.0
2023-09-20 13:45:00,2575.87,2576.17,2573.99,2573.99,536.0,2575.87,2576.17,2573.99,2573.99,536.0
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 13:55:00,2575.11,2575.11,2575.11,2575.11,0.0,2575.11,2575.11,2575.11,2575.11,0.0
2023-09-20 14:00:00,2575.11,2575.11,2575.11,2575.11,0.0,2575.11,2575.11,2575.11,2575.11,0.0
2023-09-20 14:05:00,2575.11,2575.11,2575.11,2575.11,0.0,2575.11,2575.11,2575.11,2575.11,0.0
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 14:15:00,2574.73,2574.73,2574.73,2574.73,0.0,2574.73,2574.73,2574.73,2574.73,0.0
2023-09-20 14:20:00,2575.45,2575.45,2575.45,2575.45,846.0,2575.45,2575.45,2575.45,2575.45,846.0
2023-09-20 14:25:00,2577.04,2577.04,2577.04,2577.04,100.0,2577.04,2577.04,2577.04,2577.04,100.0
2023-09-20 14:30:00,2577.04,2577.04,2577.04,2577.04,0.0,2577.04,2577.04,2577.04,2577.04,0.0
2023-09-20 14:35:00,2579.02,2579.02,2579.02,2579.02,300.0,2579.02,2579.02,2579.02,2579.02,300.0
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 14:45:00,2578.26,2578.26,2578.26,2578.26,0.0,2578.26,2578.26,2578.26,2578.26,0.0
2023-09-20 14:50:00,2581.94,2589.52,2581.4,2589.52,1699.0,2581.94,2589.52,2581.4,2589.52,1699.0
2023-09-20 14:55:00,2587.85,2587.85,2583.59,2583.59,723.0,2587.85,2587.85,2583.59,2583.59,723.0
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 15:05:00,2588.38,2588.38,2588.38,2588.38,0.0,2588.38,2588.38,2588.38,2588.38,0.0
2023-09-20 15:10:00,2588.38,2588.38,2588.38,2588.38,0.0,2588.38,2588.38,2588.38,2588.38,0.0
2023-09-20 15:15:00,2588.38,2588.38,2588.38,2588.38,0.0,2588.38,2588.38,2588.38,2588.38,0.0
2023-09-20 15:20:00,2591.64,2591.64,2591.64,2591.64,100.0,2591.64,2591.64,2591.64,2591.64,100.0
2023-09-20 15:25:00,2595.0,2595.0,2594.33,2594.33,500.0,2595.0,2595.0,2594.33,2594.33,500.0
2023-09-20 15:30:00,2592.01,2593.12,2590.8,2590.8,2940.0,2592.01,2593.12,2590.8,2590.8,2940.0
2023-09-20 15:35:00,2585.7,2587.93,2585.7,2587.93,1050.0,2585.7,2587.93,2585.7,2587.93,1050.0
2023-09-20 15:40:00,2585.52,2585.52,2585.52,2585.52,100.0,2585.52,2585.52,2585.52,2585.52,100.0
2023-09-20 15:45:00,2585.18,2585.18,2582.24,2582.79,416.0,2585.18,2585.18,2582.24,2582.79,416.0
2023-09-20 15:50:00,2578.37,2580.38,2578.37,2580.38,700.0,2578.37,2580.38,2578.37,2580.38,700.0
2023-09-20 15:55:00,2578.59,2583.39,2578.01,2583.38,2607.0,2578.59,2583.39,2578.01,2583.38,2607.0
2023-09-21 09:30:00,2576.24,2576.24,2576.24,2576.24,2003.0,2576.24,2576.24,2576.24,2576.24,2003.0
2023-09-21 09:35:00,2570.01,2570.01,2557.67,2557.68,1300.0,2570.01,2570.01,2557.67,2557.68,1300.0
2023-09-21 09:40:00,2551.98,2551.98,2546.24,2546.24,300.0,2551.98,2551.98,2546.24,2546.24,300.0
2023-09-21 09:45:00,2533.48,2546.85,2533.48,2546.14,1476.0,2533.48,2546.85,2533.48,2546.14,1476.0
2023-09-21 09:50:00,2550.4,2550.4,2547.16,2547.16,900.0,2550.4,2550.4,2547.16,2547.16,900.0
2023-09-21 09:55:00,2559.13,2570.63,2544.07,2544.08,802.0,2559.13,2570.63,2544.07,2544.08,802.0
2023-09-21 10:00:00,2544.08,2544.08,2544.08,2544.08,0.0,2544.08,2544.08,2544.08,2544.08,0.0
2023-09-21 10:05:00,2538.59,2538.59,2538.58,2538.59,100.0,2538.59,2538.59,2538.58,2538.59,100.0
2023-09-21 10:10:00,2542.5,2547.83,2542.49,2547.83,200.0,2542.5,2547.83,2542.49,2547.83,200.0
2023-09-21 10:15:00,2543.67,2543.67,2540.33,2540.34,500.0,2543.67,2543.67,2540.33,2540.34,500.0
2023-09-21 10:20:00,2539.59,2541.51,2538.95,2539.89,1621.0,2539.59,2541.51,2538.95,2539.89,1621.0
2023-09-21 10:25:00,2536.65,2544.85,2536.65,2543.54,1773.0,2536.65,2544.85,2536.65,2543.54,1773.0
2023-09-21 10:30:00,2552.16,2552.17,2548.97,2550.0,500.0,2552.16,2552.17,2548.97,2550.0,500.0
2023-09-21 10:35:00,2544.47,2544.54,2543.45,2543.45,322.0,2544.47,2544.54,2543.45,2543.45,322.0
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 10:45:00,2543.45,2543.45,2543.45,2543.45,0.0,2543.45,2543.45,2543.45,2543.45,0.0
2023-09-21 10:50:00,2551.37,2555.24,2551.37,2555.24,200.0,2551.37,2555.24,2551.37,2555.24,200.0
2023-09-21 10:55:00,2553.4,2554.22,2553.4,2554.22,200.0,2553.4,2554.22,2553.4,2554.22,200.0
2023-09-21 11:00:00,2557.01,2559.17,2557.01,2559.17,200.0,2557.01,2559.17,2557.01,2559.17,200.0
2023-09-21 11:05:00,2557.12,2557.12,2557.12,2557.12,100.0,2557.12,2557.12,2557.12,2557.12,100.0
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 11:15:00,2556.0,2556.0,2556.0,2556.0,0.0,2556.0,2556.0,2556.0,2556.0,0.0
2023-09-21 11:20:00,2555.0,2555.0,2553.1,2553.1,1383.0,2555.0,2555.0,2553.1,2553.1,1383.0
2023-09-21 11:25:00,2550.0,2550.0,2550.0,2550.0,200.0,2550.0,2550.0,2550.0,2550.0,200.0
2023-09-21 11:30:00,2547.76,2548.8,2546.35,2548.8,854.0,2547.76,2548.8,2546.35,2548.8,854.0
2023-09-21 11:35:00,2550.0,2551.0,2547.76,2547.76,1548.0,2550.0,2551.0,2547.76,2547.76,1548.0
2023-09-21 11:40:00,2543.39,2548.0,2543.38,2548.0,600.0,2543.39,2548.0,2543.38,2548.0,600.0
2023-09-21 11:45:00,2545.0,2550.0,2543.65,2546.74,2589.0,2545.0,2550.0,2543.65,2546.74,2589.0
2023-09-21 11:50:00,2544.05,2548.76,2544.01,2546.94,2178.0,2544.05,2548.76,2544.01,2546.94,2178.0
2023-09-21 11:55:00,2545.43,2545.44,2537.75,2537.75,4034.0,2545.43,2545.44,2537.75,2537.75,4034.0
2023-09-21 12:00:00,2537.75,2537.75,2537.75,2537.75,0.0,2537.75,2537.75,2537.75,2537.75,0.0
2023-09-21 12:05:00,2540.27,2543.43,2539.86,2539.86,1400.0,2540.27,2543.43,2539.86,2539.86,1400.0
2023-09-21 12:10:00,2538.43,2539.98,2534.77,2537.63,1089.0,2538.43,2539.98,2534.77,2537.63,1089.0
2023-09-21 12:15:00,2535.12,2536.64,2534.0,2536.64,1206.0,2535.12,2536.64,2534.0,2536.64,1206.0
2023-09-21 12:20:00,2536.7,2536.7,2536.69,2536.7,100.0,2536.7,2536.7,2536.69,2536.7,100.0
2023-09-21 12:25:00,2540.79,2540.79,2540.79,2540.79,300.0,2540.79,2540.79,2540.79,2540.79,300.0
2023-09-21 12:30:00,2540.79,2540.79,2540.79,2540.79,0.0,2540.79,2540.79,2540.79,2540.79,0.0
2023-09-21 12:35:00,2537.42,2541.99,2537.42,2541.99,200.0,2537.42,2541.99,2537.42,2541.99,200.0
2023-09-21 12:40:00,2541.99,2541.99,2541.99,2541.99,0.0,2541.99,2541.99,2541.99,2541.99,0.0
2023-09-21 12:45:00,2543.54,2543.54,2543.53,2543.54,100.0,2543.54,2543.54,2543.53,2543.54,100.0
2023-09-21 12:50:00,2536.68,2536.68,2536.64,2536.64,620.0,2536.68,2536.68,2536.64,2536.64,620.0
2023-09-21 12:55:00,2534.07,2534.07,2534.07,2534.07,100.0,2534.07,2534.07,2534.07,2534.07,100.0
2023-09-21 13:00:00,2534.22,2537.0,2534.22,2537.0,340.0,2534.22,2537.0,2534.22,2537.0,340.0
2023-09-21 13:05:00,2541.52,2541.52,2541.52,2541.52,100.0,2541.52,2541.52,2541.52,2541.52,100.0
2023-09-21 13:10:00,2541.71,2541.71,2541.71,2541.71,200.0,2541.71,2541.71,2541.71,2541.71,200.0
2023-09-21 13:15:00,2540.05,2540.05,2540.05,2540.05,100.0,2540.05,2540.05,2540.05,2540.05,100.0
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 13:25:00,2545.04,2545.04,2545.04,2545.04,0.0,2545.04,2545.04,2545.04,2545.04,0.0
2023-09-21 13:30:00,2546.49,2546.5,2546.49,2546.5,601.0,2546.49,2546.5,2546.49,2546.5,601.0
2023-09-21 13:35:00,2544.03,2544.03,2543.43,2543.76,900.0,2544.03,2544.03,2543.43,2543.76,900.0
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 13:45:00,2543.75,2543.75,2543.75,2543.75,0.0,2543.75,2543.75,2543.75,2543.75,0.0
2023-09-21 13:50:00,2546.72,2546.72,2546.72,2546.72,100.0,2546.72,2546.72,2546.72,2546.72,100.0
2023-09-21 13:55:00,2545.48,2546.35,2545.48,2546.35,800.0,2545.48,2546.35,2545.48,2546.35,800.0
2023-09-21 14:00:00,2546.99,2546.99,2545.48,2545.48,1601.0,2546.99,2546.99,2545.48,2545.48,1601.0
2023-09-21 14:05:00,2545.33,2545.33,2545.33,2545.33,200.0,2545.33,2545.33,2545.33,2545.33,200.0
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 14:15:00,2545.33,2545.33,2545.33,2545.33,0.0,2545.33,2545.33,2545.33,2545.33,0.0
2023-09-21 14:20:00,2545.33,2545.33,2545.33,2545.33,0.0,2545.33,2545.33,2545.33,2545.33,0.0
2023-09-21 14:25:00,2546.05,2546.2,2546.04,2546.2,200.0,2546.05,2546.2,2546.04,2546.2,200.0
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 14:35:00,2544.87,2544.87,2544.87,2544.87,0.0,2544.87,2544.87,2544.87,2544.87,0.0
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 14:45:00,2544.89,2544.89,2544.89,2544.89,0.0,2544.89,2544.89,2544.89,2544.89,0.0
2023-09-21 14:50:00,2544.89,2544.89,2544.89,2544.89,0.0,2544.89,2544.89,2544.89,2544.89,0.0
2023-09-21 14:55:00,2546.28,2546.28,2545.23,2545.23,200.0,2546.28,2546.28,2545.23,2545.23,200.0
2023-09-21 15:00:00,2546.21,2546.6,2546.0,2546.6,400.0,2546.21,2546.6,2546.0,2546.6,400.0
2023-09-21 15:05:00,2545.85,2545.85,2545.85,2545.85,100.0,2545.85,2545.85,2545.85,2545.85,100.0
2023-09-21 15:10:00,2545.05,2546.6,2545.04,2546.12,600.0,2545.05,2546.6,2545.04,2546.12,600.0
2023-09-21 15:15:00,2543.46,2543.46,2543.08,2543.08,1416.0,2543.46,2543.46,2543.08,2543.08,1416.0
2023-09-21 15:20:00,2542.96,2542.96,2538.74,2538.75,790.0,2542.96,2542.96,2538.74,2538.75,790.0
2023-09-21 15:25:00,2537.65,2537.65,2535.51,2535.51,668.0,2537.65,2537.65,2535.51,2535.51,668.0
2023-09-21 15:30:00,2533.84,2533.84,2530.11,2530.37,745.0,2533.84,2533.84,2530.11,2530.37,745.0
2023-09-21 15:35:00,2532.78,2535.4,2532.78,2535.4,200.0,2532.78,2535.4,2532.78,2535.4,200.0
2023-09-21 15:40:00,2532.43,2533.94,2532.43,2533.94,263.0,2532.43,2533.94,2532.43,2533.94,263.0
2023-09-21 15:45:00,2535.48,2536.38,2534.76,2536.38,420.0,2535.48,2536.38,2534.76,2536.38,420.0
2023-09-21 15:50:00,2533.28,2533.28,2532.02,2532.02,692.0,2533.28,2533.28,2532.02,2532.02,692.0
2023-09-21 15:55:00,2534.03,2534.03,2529.62,2529.72,1752.0,2534.03,2534.03,2529.62,2529.72,1752.0
2023-09-22 09:30:00,2528.93,2533.0,2528.93,2533.0,800.0,2528.93,2533.0,2528.93,2533.0,800.0
2023-09-22 09:35:00,2533.0,2533.0,2533.0,2533.0,535.0,2533.0,2533.0,2533.0,2533.0,535.0
2023-09-22 09:40:00,2533.0,2533.0,2533.0,2533.0,0.0,2533.0,2533.0,2533.0,2533.0,0.0
2023-09-22 09:45:00,2539.04,2544.23,2539.04,2544.23,706.0,2539.04,2544.23,2539.04,2544.23,706.0
2023-09-22 09:50:00,2544.23,2544.23,2544.23,2544.23,0.0,2544.23,2544.23,2544.23,2544.23,0.0
2023-09-22 09:55:00,2548.99,2548.99,2542.62,2542.62,800.0,2548.99,2548.99,2542.62,2542.62,800.0
2023-09-22 10:00:00,2544.74,2544.9,2544.56,2544.56,770.0,2544.74,2544.9,2544.56,2544.56,770.0
2023-09-22 10:05:00,2543.99,2543.99,2543.99,2543.99,309.0,2543.99,2543.99,2543.99,2543.99,309.0
2023-09-22 10:10:00,2539.0,2539.0,2539.0,2539.0,300.0,2539.0,2539.0,2539.0,2539.0,300.0
2023-09-22 10:15:00,2541.0,2541.0,2541.0,2541.0,500.0,2541.0,2541.0,2541.0,2541.0,500.0
2023-09-22 10:20:00,2540.0,2540.0,2536.27,2537.47,300.0,2540.0,2540.0,2536.27,2537.47,300.0
2023-09-22 10:25:00,2533.56,2537.0,2533.56,2537.0,1200.0,2533.56,2537.0,2533.56,2537.0,1200.0
2023-09-22 10:30:00,2536.0,2542.99,2536.0,2542.19,610.0,2536.0,2542.99,2536.0,2542.19,610.0
2023-09-22 10:35:00,2541.8,2541.8,2541.79,2541.8,100.0,2541.8,2541.8,2541.79,2541.8,100.0
2023-09-22 10:40:00,2542.59,2542.59,2542.59,2542.59,100.0,2542.59,2542.59,2542.59,2542.59,100.0
2023-09-22 10:45:00,2552.08,2552.08,2552.08,2552.08,118.0,2552.08,2552.08,2552.08,2552.08,118.0
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 10:55:00,2552.11,2552.11,2552.11,2552.11,0.0,2552.11,2552.11,2552.11,2552.11,0.0
2023-09-22 11:00:00,2552.11,2552.11,2552.11,2552.11,0.0,2552.11,2552.11,2552.11,2552.11,0.0
2023-09-22 11:05:00,2558.93,2558.93,2558.93,2558.93,100.0,2558.93,2558.93,2558.93,2558.93,100.0
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 11:15:00,2559.64,2559.64,2559.64,2559.64,0.0,2559.64,2559.64,2559.64,2559.64,0.0
2023-09-22 11:20:00,2559.64,2559.64,2559.64,2559.64,0.0,2559.64,2559.64,2559.64,2559.64,0.0
2023-09-22 11:25:00,2561.99,2561.99,2561.98,2561.99,200.0,2561.99,2561.99,2561.98,2561.99,200.0
2023-09-22 11:30:00,2564.38,2564.38,2564.37,2564.38,352.0,2564.38,2564.38,2564.37,2564.38,352.0
2023-09-22 11:35:00,2566.68,2566.68,2566.68,2566.68,100.0,2566.68,2566.68,2566.68,2566.68,100.0
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 11:45:00,2566.68,2566.68,2566.68,2566.68,0.0,2566.68,2566.68,2566.68,2566.68,0.0
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 11:55:00,2564.15,2564.15,2564.15,2564.15,0.0,2564.15,2564.15,2564.15,2564.15,0.0
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 12:05:00,2564.15,2564.15,2564.15,2564.15,0.0,2564.15,2564.15,2564.15,2564.15,0.0
2023-09-22 12:10:00,2568.43,2568.43,2568.43,2568.43,300.0,2568.43,2568.43,2568.43,2568.43,300.0
2023-09-22 12:15:00,2565.33,2565.33,2564.06,2564.06,900.0,2565.33,2565.33,2564.06,2564.06,900.0
2023-09-22 12:20:00,2564.06,2564.06,2564.06,2564.06,0.0,2564.06,2564.06,2564.06,2564.06,0.0
2023-09-22 12:25:00,2568.69,2568.69,2568.69,2568.69,100.0,2568.69,2568.69,2568.69,2568.69,100.0
2023-09-22 12:30:00,2570.1,2570.1,2570.1,2570.1,100.0,2570.1,2570.1,2570.1,2570.1,100.0
2023-09-22 12:35:00,2568.51,2568.51,2568.41,2568.41,255.0,2568.51,2568.51,2568.41,2568.41,255.0
2023-09-22 12:40:00,2568.41,2568.41,2568.41,2568.41,0.0,2568.41,2568.41,2568.41,2568.41,0.0
2023-09-22 12:45:00,2566.4,2566.4,2566.4,2566.4,100.0,2566.4,2566.4,2566.4,2566.4,100.0
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 12:55:00,2566.4,2566.4,2566.4,2566.4,0.0,2566.4,2566.4,2566.4,2566.4,0.0
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 13:05:00,2566.4,2566.4,2566.4,2566.4,0.0,2566.4,2566.4,2566.4,2566.4,0.0
2023-09-22 13:10:00,2566.4,2566.4,2566.4,2566.4,0.0,2566.4,2566.4,2566.4,2566.4,0.0
2023-09-22 13:15:00,2567.35,2567.35,2567.35,2567.35,100.0,2567.35,2567.35,2567.35,2567.35,100.0
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 13:25:00,2567.35,2567.35,2567.35,2567.35,0.0,2567.35,2567.35,2567.35,2567.35,0.0
2023-09-22 13:30:00,2569.36,2569.36,2569.36,2569.36,100.0,2569.36,2569.36,2569.36,2569.36,100.0
2023-09-22 13:35:00,2568.86,2568.86,2566.27,2567.0,313.0,2568.86,2568.86,2566.27,2567.0,313.0
2023-09-22 13:40:00,2564.3,2564.3,2560.2,2560.2,600.0,2564.3,2564.3,2560.2,2560.2,600.0
2023-09-22 13:45:00,2559.61,2559.61,2559.61,2559.61,100.0,2559.61,2559.61,2559.61,2559.61,100.0
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 13:55:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-09-22 14:00:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
2023-09-22 14:05:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
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 14:15:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
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 14:25:00,2563.09,2563.09,2563.09,2563.09,0.0,2563.09,2563.09,2563.09,2563.09,0.0
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 14:35:00,2568.93,2568.93,2568.93,2568.93,0.0,2568.93,2568.93,2568.93,2568.93,0.0
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 14:45:00,2564.76,2564.76,2564.76,2564.76,0.0,2564.76,2564.76,2564.76,2564.76,0.0
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 14:55:00,2564.76,2564.76,2564.76,2564.76,0.0,2564.76,2564.76,2564.76,2564.76,0.0
2023-09-22 15:00:00,2564.76,2564.76,2564.76,2564.76,0.0,2564.76,2564.76,2564.76,2564.76,0.0
2023-09-22 15:05:00,2572.03,2572.03,2572.03,2572.03,118.0,2572.03,2572.03,2572.03,2572.03,118.0
2023-09-22 15:10:00,2575.97,2576.05,2575.97,2576.05,210.0,2575.97,2576.05,2575.97,2576.05,210.0
2023-09-22 15:15:00,2575.65,2575.65,2575.65,2575.65,100.0,2575.65,2575.65,2575.65,2575.65,100.0
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 15:25:00,2574.04,2574.04,2574.04,2574.04,0.0,2574.04,2574.04,2574.04,2574.04,0.0
2023-09-22 15:30:00,2573.7,2573.71,2573.43,2573.43,200.0,2573.7,2573.71,2573.43,2573.43,200.0
2023-09-22 15:35:00,2573.74,2573.74,2573.74,2573.74,100.0,2573.74,2573.74,2573.74,2573.74,100.0
2023-09-22 15:40:00,2574.43,2574.71,2571.7,2573.63,1711.0,2574.43,2574.71,2571.7,2573.63,1711.0
2023-09-22 15:45:00,2574.36,2574.51,2573.25,2574.51,401.0,2574.36,2574.51,2573.25,2574.51,401.0
2023-09-22 15:50:00,2573.17,2575.7,2565.98,2566.47,2041.0,2573.17,2575.7,2565.98,2566.47,2041.0
2023-09-22 15:55:00,2568.51,2571.81,2566.69,2569.51,2464.0,2568.51,2571.81,2566.69,2569.51,2464.0
2023-09-25 09:30:00,2563.91,2595.58,2563.91,2595.58,617.0,2563.91,2595.58,2563.91,2595.58,617.0
2023-09-25 09:35:00,2575.46,2584.05,2565.71,2565.71,328.0,2575.46,2584.05,2565.71,2565.71,328.0
2023-09-25 09:40:00,2588.11,2588.11,2588.11,2588.11,100.0,2588.11,2588.11,2588.11,2588.11,100.0
2023-09-25 09:45:00,2572.95,2584.16,2572.95,2577.05,1348.0,2572.95,2584.16,2572.95,2577.05,1348.0
2023-09-25 09:50:00,2579.04,2579.04,2579.04,2579.04,100.0,2579.04,2579.04,2579.04,2579.04,100.0
2023-09-25 09:55:00,2565.64,2565.64,2565.64,2565.64,100.0,2565.64,2565.64,2565.64,2565.64,100.0
2023-09-25 10:00:00,2574.55,2574.55,2560.75,2560.75,801.0,2574.55,2574.55,2560.75,2560.75,801.0
2023-09-25 10:05:00,2555.07,2555.07,2555.06,2555.07,100.0,2555.07,2555.07,2555.06,2555.07,100.0
2023-09-25 10:10:00,2555.07,2555.07,2555.07,2555.07,0.0,2555.07,2555.07,2555.07,2555.07,0.0
2023-09-25 10:15:00,2556.94,2559.95,2556.94,2559.95,200.0,2556.94,2559.95,2556.94,2559.95,200.0
2023-09-25 10:20:00,2556.46,2558.02,2556.46,2558.02,300.0,2556.46,2558.02,2556.46,2558.02,300.0
2023-09-25 10:25:00,2559.16,2559.16,2559.16,2559.16,100.0,2559.16,2559.16,2559.16,2559.16,100.0
2023-09-25 10:30:00,2565.54,2565.54,2560.12,2561.68,300.0,2565.54,2565.54,2560.12,2561.68,300.0
2023-09-25 10:35:00,2558.0,2565.0,2557.95,2565.0,1576.0,2558.0,2565.0,2557.95,2565.0,1576.0
2023-09-25 10:40:00,2563.11,2563.11,2560.0,2561.95,1373.0,2563.11,2563.11,2560.0,2561.95,1373.0
2023-09-25 10:45:00,2561.0,2565.0,2561.0,2564.35,1447.0,2561.0,2565.0,2561.0,2564.35,1447.0
2023-09-25 10:50:00,2566.46,2567.45,2566.46,2567.45,200.0,2566.46,2567.45,2566.46,2567.45,200.0
2023-09-25 10:55:00,2571.65,2573.8,2571.65,2573.8,200.0,2571.65,2573.8,2571.65,2573.8,200.0
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 11:05:00,2571.84,2571.84,2571.84,2571.84,0.0,2571.84,2571.84,2571.84,2571.84,0.0
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 11:15:00,2573.64,2573.64,2573.64,2573.64,0.0,2573.64,2573.64,2573.64,2573.64,0.0
2023-09-25 11:20:00,2576.1,2580.45,2576.1,2580.45,212.0,2576.1,2580.45,2576.1,2580.45,212.0
2023-09-25 11:25:00,2579.01,2586.03,2579.0,2586.03,2265.0,2579.01,2586.03,2579.0,2586.03,2265.0
2023-09-25 11:30:00,2587.85,2590.0,2583.55,2587.02,1439.0,2587.85,2590.0,2583.55,2587.02,1439.0
2023-09-25 11:35:00,2585.05,2585.05,2582.85,2583.49,700.0,2585.05,2585.05,2582.85,2583.49,700.0
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 11:45:00,2582.85,2582.85,2582.85,2582.85,0.0,2582.85,2582.85,2582.85,2582.85,0.0
2023-09-25 11:50:00,2581.51,2581.51,2581.51,2581.51,350.0,2581.51,2581.51,2581.51,2581.51,350.0
2023-09-25 11:55:00,2581.08,2581.08,2573.82,2578.98,500.0,2581.08,2581.08,2573.82,2578.98,500.0
2023-09-25 12:00:00,2580.49,2580.49,2576.72,2576.82,1200.0,2580.49,2580.49,2576.72,2576.82,1200.0
2023-09-25 12:05:00,2573.69,2576.0,2572.0,2575.0,1861.0,2573.69,2576.0,2572.0,2575.0,1861.0
2023-09-25 12:10:00,2575.46,2578.0,2571.0,2571.0,771.0,2575.46,2578.0,2571.0,2571.0,771.0
2023-09-25 12:15:00,2572.0,2573.0,2567.23,2571.76,1405.0,2572.0,2573.0,2567.23,2571.76,1405.0
2023-09-25 12:20:00,2579.82,2579.82,2577.23,2577.23,200.0,2579.82,2579.82,2577.23,2577.23,200.0
2023-09-25 12:25:00,2581.07,2581.07,2581.06,2581.07,100.0,2581.07,2581.07,2581.06,2581.07,100.0
2023-09-25 12:30:00,2582.11,2582.11,2576.54,2576.56,473.0,2582.11,2582.11,2576.54,2576.56,473.0
2023-09-25 12:35:00,2580.64,2580.64,2580.64,2580.64,100.0,2580.64,2580.64,2580.64,2580.64,100.0
2023-09-25 12:40:00,2580.64,2580.64,2580.64,2580.64,0.0,2580.64,2580.64,2580.64,2580.64,0.0
2023-09-25 12:45:00,2577.98,2577.98,2577.98,2577.98,100.0,2577.98,2577.98,2577.98,2577.98,100.0
2023-09-25 12:50:00,2577.62,2577.62,2573.8,2573.8,398.0,2577.62,2577.62,2573.8,2573.8,398.0
2023-09-25 12:55:00,2571.27,2571.27,2570.17,2570.81,500.0,2571.27,2571.27,2570.17,2570.81,500.0
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 13:05:00,2572.25,2572.25,2572.25,2572.25,0.0,2572.25,2572.25,2572.25,2572.25,0.0
2023-09-25 13:10:00,2571.66,2573.71,2571.66,2573.7,200.0,2571.66,2573.71,2571.66,2573.7,200.0
2023-09-25 13:15:00,2573.56,2573.56,2573.44,2573.44,300.0,2573.56,2573.56,2573.44,2573.44,300.0
2023-09-25 13:20:00,2573.02,2573.02,2573.02,2573.02,200.0,2573.02,2573.02,2573.02,2573.02,200.0
2023-09-25 13:25:00,2573.02,2577.2,2572.43,2575.99,1523.0,2573.02,2577.2,2572.43,2575.99,1523.0
2023-09-25 13:30:00,2574.96,2578.96,2572.17,2572.17,1296.0,2574.96,2578.96,2572.17,2572.17,1296.0
2023-09-25 13:35:00,2578.04,2578.04,2578.04,2578.04,100.0,2578.04,2578.04,2578.04,2578.04,100.0
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 13:45:00,2578.04,2578.04,2578.04,2578.04,0.0,2578.04,2578.04,2578.04,2578.04,0.0
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 13:55:00,2578.04,2578.04,2578.04,2578.04,0.0,2578.04,2578.04,2578.04,2578.04,0.0
2023-09-25 14:00:00,2584.24,2584.24,2584.24,2584.24,100.0,2584.24,2584.24,2584.24,2584.24,100.0
2023-09-25 14:05:00,2581.77,2583.8,2581.77,2583.8,200.0,2581.77,2583.8,2581.77,2583.8,200.0
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 14:15:00,2583.8,2583.8,2583.8,2583.8,0.0,2583.8,2583.8,2583.8,2583.8,0.0
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 14:25:00,2580.7,2580.7,2580.7,2580.7,0.0,2580.7,2580.7,2580.7,2580.7,0.0
2023-09-25 14:30:00,2580.5,2582.2,2580.5,2582.2,502.0,2580.5,2582.2,2580.5,2582.2,502.0
2023-09-25 14:35:00,2584.27,2584.27,2584.27,2584.27,100.0,2584.27,2584.27,2584.27,2584.27,100.0
2023-09-25 14:40:00,2584.4,2584.4,2584.4,2584.4,100.0,2584.4,2584.4,2584.4,2584.4,100.0
2023-09-25 14:45:00,2582.1,2582.1,2582.1,2582.1,100.0,2582.1,2582.1,2582.1,2582.1,100.0
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 14:55:00,2582.1,2582.1,2582.1,2582.1,0.0,2582.1,2582.1,2582.1,2582.1,0.0
2023-09-25 15:00:00,2580.41,2580.48,2580.17,2580.18,1178.0,2580.41,2580.48,2580.17,2580.18,1178.0
2023-09-25 15:05:00,2580.17,2580.17,2578.96,2578.96,300.0,2580.17,2580.17,2578.96,2578.96,300.0
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 15:15:00,2575.1,2575.1,2575.1,2575.1,0.0,2575.1,2575.1,2575.1,2575.1,0.0
2023-09-25 15:20:00,2580.35,2580.35,2580.35,2580.35,100.0,2580.35,2580.35,2580.35,2580.35,100.0
2023-09-25 15:25:00,2577.96,2579.18,2577.9,2579.18,393.0,2577.96,2579.18,2577.9,2579.18,393.0
2023-09-25 15:30:00,2578.68,2578.68,2578.68,2578.68,100.0,2578.68,2578.68,2578.68,2578.68,100.0
2023-09-25 15:35:00,2579.87,2580.48,2579.8,2580.48,824.0,2579.87,2580.48,2579.8,2580.48,824.0
2023-09-25 15:40:00,2581.02,2581.02,2581.02,2581.02,100.0,2581.02,2581.02,2581.02,2581.02,100.0
2023-09-25 15:45:00,2582.05,2582.74,2580.56,2582.74,500.0,2582.05,2582.74,2580.56,2582.74,500.0
2023-09-25 15:50:00,2580.7,2581.12,2577.34,2577.35,400.0,2580.7,2581.12,2577.34,2577.35,400.0
2023-09-25 15:55:00,2578.85,2582.98,2578.31,2582.58,1656.0,2578.85,2582.98,2578.31,2582.58,1656.0
2023-09-26 09:30:00,2570.03,2596.47,2570.03,2596.47,721.0,2570.03,2596.47,2570.03,2596.47,721.0
2023-09-26 09:35:00,2596.56,2599.25,2596.56,2599.25,300.0,2596.56,2599.25,2596.56,2599.25,300.0
2023-09-26 09:40:00,2599.25,2599.25,2599.25,2599.25,0.0,2599.25,2599.25,2599.25,2599.25,0.0
2023-09-26 09:45:00,2590.38,2598.18,2590.38,2598.18,200.0,2590.38,2598.18,2590.38,2598.18,200.0
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 09:55:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2023-09-26 10:00:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2023-09-26 10:05:00,2574.14,2574.14,2574.13,2574.14,100.0,2574.14,2574.14,2574.13,2574.14,100.0
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 10:15:00,2576.49,2576.49,2576.49,2576.49,0.0,2576.49,2576.49,2576.49,2576.49,0.0
2023-09-26 10:20:00,2571.72,2571.72,2571.71,2571.72,100.0,2571.72,2571.72,2571.71,2571.72,100.0
2023-09-26 10:25:00,2566.01,2569.98,2564.97,2564.97,300.0,2566.01,2569.98,2564.97,2564.97,300.0
2023-09-26 10:30:00,2564.97,2564.97,2564.97,2564.97,0.0,2564.97,2564.97,2564.97,2564.97,0.0
2023-09-26 10:35:00,2560.14,2564.8,2560.1,2564.8,1526.0,2560.14,2564.8,2560.1,2564.8,1526.0
2023-09-26 10:40:00,2564.34,2570.87,2564.34,2568.95,400.0,2564.34,2570.87,2564.34,2568.95,400.0
2023-09-26 10:45:00,2572.95,2572.95,2572.95,2572.95,208.0,2572.95,2572.95,2572.95,2572.95,208.0
2023-09-26 10:50:00,2570.82,2571.32,2570.82,2571.32,200.0,2570.82,2571.32,2570.82,2571.32,200.0
2023-09-26 10:55:00,2570.65,2570.65,2570.08,2570.09,956.0,2570.65,2570.65,2570.08,2570.09,956.0
2023-09-26 11:00:00,2573.18,2573.18,2573.18,2573.18,100.0,2573.18,2573.18,2573.18,2573.18,100.0
2023-09-26 11:05:00,2576.89,2576.9,2575.08,2575.08,835.0,2576.89,2576.9,2575.08,2575.08,835.0
2023-09-26 11:10:00,2574.68,2575.22,2574.68,2575.22,200.0,2574.68,2575.22,2574.68,2575.22,200.0
2023-09-26 11:15:00,2571.49,2576.0,2571.49,2572.69,795.0,2571.49,2576.0,2571.49,2572.69,795.0
2023-09-26 11:20:00,2571.05,2571.05,2571.04,2571.05,100.0,2571.05,2571.05,2571.04,2571.05,100.0
2023-09-26 11:25:00,2575.06,2575.06,2575.05,2575.06,100.0,2575.06,2575.06,2575.05,2575.06,100.0
2023-09-26 11:30:00,2572.45,2576.69,2572.44,2574.85,900.0,2572.45,2576.69,2572.44,2574.85,900.0
2023-09-26 11:35:00,2574.97,2578.57,2574.5,2574.9,800.0,2574.97,2578.57,2574.5,2574.9,800.0
2023-09-26 11:40:00,2575.25,2575.25,2574.18,2574.18,600.0,2575.25,2575.25,2574.18,2574.18,600.0
2023-09-26 11:45:00,2576.7,2580.04,2575.0,2578.84,1200.0,2576.7,2580.04,2575.0,2578.84,1200.0
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 11:55:00,2578.84,2578.84,2578.84,2578.84,0.0,2578.84,2578.84,2578.84,2578.84,0.0
2023-09-26 12:00:00,2583.88,2583.88,2583.87,2583.88,200.0,2583.88,2583.88,2583.87,2583.88,200.0
2023-09-26 12:05:00,2586.31,2586.5,2580.92,2586.5,500.0,2586.31,2586.5,2580.92,2586.5,500.0
2023-09-26 12:10:00,2586.82,2586.82,2586.82,2586.82,100.0,2586.82,2586.82,2586.82,2586.82,100.0
2023-09-26 12:15:00,2586.17,2586.17,2583.81,2583.81,300.0,2586.17,2586.17,2583.81,2583.81,300.0
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 12:25:00,2583.81,2583.81,2583.81,2583.81,0.0,2583.81,2583.81,2583.81,2583.81,0.0
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 12:35:00,2583.05,2583.05,2583.05,2583.05,0.0,2583.05,2583.05,2583.05,2583.05,0.0
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 12:45:00,2579.92,2579.92,2579.92,2579.92,0.0,2579.92,2579.92,2579.92,2579.92,0.0
2023-09-26 12:50:00,2578.62,2578.62,2578.62,2578.62,200.0,2578.62,2578.62,2578.62,2578.62,200.0
2023-09-26 12:55:00,2572.47,2572.47,2568.1,2568.11,1800.0,2572.47,2572.47,2568.1,2568.11,1800.0
2023-09-26 13:00:00,2570.82,2570.82,2565.62,2570.76,554.0,2570.82,2570.82,2565.62,2570.76,554.0
2023-09-26 13:05:00,2565.38,2572.59,2565.37,2572.59,1194.0,2565.38,2572.59,2565.37,2572.59,1194.0
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 13:15:00,2570.0,2570.0,2570.0,2570.0,0.0,2570.0,2570.0,2570.0,2570.0,0.0
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 13:25:00,2565.13,2565.13,2565.13,2565.13,0.0,2565.13,2565.13,2565.13,2565.13,0.0
2023-09-26 13:30:00,2565.61,2567.39,2565.61,2567.39,400.0,2565.61,2567.39,2565.61,2567.39,400.0
2023-09-26 13:35:00,2567.03,2567.03,2566.31,2566.31,1074.0,2567.03,2567.03,2566.31,2566.31,1074.0
2023-09-26 13:40:00,2567.87,2567.87,2565.83,2565.84,700.0,2567.87,2567.87,2565.83,2565.84,700.0
2023-09-26 13:45:00,2569.46,2569.46,2569.46,2569.46,100.0,2569.46,2569.46,2569.46,2569.46,100.0
2023-09-26 13:50:00,2569.46,2569.46,2569.46,2569.46,0.0,2569.46,2569.46,2569.46,2569.46,0.0
2023-09-26 13:55:00,2567.63,2567.63,2567.56,2567.63,300.0,2567.63,2567.63,2567.56,2567.63,300.0
2023-09-26 14:00:00,2568.85,2568.85,2568.26,2568.26,200.0,2568.85,2568.85,2568.26,2568.26,200.0
2023-09-26 14:05:00,2568.16,2568.96,2568.16,2568.96,300.0,2568.16,2568.96,2568.16,2568.96,300.0
2023-09-26 14:10:00,2565.83,2565.83,2560.54,2565.5,624.0,2565.83,2565.83,2560.54,2565.5,624.0
2023-09-26 14:15:00,2564.16,2565.83,2564.16,2564.6,800.0,2564.16,2565.83,2564.16,2564.6,800.0
2023-09-26 14:20:00,2568.61,2568.61,2568.61,2568.61,100.0,2568.61,2568.61,2568.61,2568.61,100.0
2023-09-26 14:25:00,2567.61,2567.61,2566.85,2566.85,200.0,2567.61,2567.61,2566.85,2566.85,200.0
2023-09-26 14:30:00,2566.85,2566.85,2566.85,2566.85,0.0,2566.85,2566.85,2566.85,2566.85,0.0
2023-09-26 14:35:00,2567.39,2568.84,2567.01,2567.02,400.0,2567.39,2568.84,2567.01,2567.02,400.0
2023-09-26 14:40:00,2565.01,2570.02,2565.01,2570.02,300.0,2565.01,2570.02,2565.01,2570.02,300.0
2023-09-26 14:45:00,2567.93,2569.95,2567.93,2569.62,400.0,2567.93,2569.95,2567.93,2569.62,400.0
2023-09-26 14:50:00,2569.02,2569.02,2568.83,2568.83,200.0,2569.02,2569.02,2568.83,2568.83,200.0
2023-09-26 14:55:00,2568.64,2568.64,2568.64,2568.64,100.0,2568.64,2568.64,2568.64,2568.64,100.0
2023-09-26 15:00:00,2568.64,2568.64,2568.64,2568.64,0.0,2568.64,2568.64,2568.64,2568.64,0.0
2023-09-26 15:05:00,2565.54,2565.54,2565.54,2565.54,100.0,2565.54,2565.54,2565.54,2565.54,100.0
2023-09-26 15:10:00,2568.83,2568.83,2568.83,2568.83,100.0,2568.83,2568.83,2568.83,2568.83,100.0
2023-09-26 15:15:00,2568.25,2568.25,2568.24,2568.25,100.0,2568.25,2568.25,2568.24,2568.25,100.0
2023-09-26 15:20:00,2566.84,2566.84,2565.65,2565.65,400.0,2566.84,2566.84,2565.65,2565.65,400.0
2023-09-26 15:25:00,2564.75,2565.01,2561.78,2561.78,900.0,2564.75,2565.01,2561.78,2561.78,900.0
2023-09-26 15:30:00,2560.42,2561.44,2553.42,2554.82,1230.0,2560.42,2561.44,2553.42,2554.82,1230.0
2023-09-26 15:35:00,2550.69,2550.69,2549.89,2550.3,300.0,2550.69,2550.69,2549.89,2550.3,300.0
2023-09-26 15:40:00,2554.25,2554.69,2554.25,2554.69,306.0,2554.25,2554.69,2554.25,2554.69,306.0
2023-09-26 15:45:00,2553.06,2557.39,2553.06,2557.39,885.0,2553.06,2557.39,2553.06,2557.39,885.0
2023-09-26 15:50:00,2553.2,2554.19,2551.98,2552.6,816.0,2553.2,2554.19,2551.98,2552.6,816.0
2023-09-26 15:55:00,2552.25,2554.83,2551.26,2554.78,2469.0,2552.25,2554.83,2551.26,2554.78,2469.0
2023-09-27 09:30:00,2548.0,2553.71,2548.0,2550.0,1957.0,2548.0,2553.71,2548.0,2550.0,1957.0
2023-09-27 09:35:00,2557.27,2557.27,2555.0,2555.0,554.0,2557.27,2557.27,2555.0,2555.0,554.0
2023-09-27 09:40:00,2555.0,2555.0,2555.0,2555.0,0.0,2555.0,2555.0,2555.0,2555.0,0.0
2023-09-27 09:45:00,2541.92,2541.92,2541.92,2541.92,169.0,2541.92,2541.92,2541.92,2541.92,169.0
2023-09-27 09:50:00,2536.1,2536.1,2525.93,2525.93,743.0,2536.1,2536.1,2525.93,2525.93,743.0
2023-09-27 09:55:00,2525.35,2525.35,2525.35,2525.35,100.0,2525.35,2525.35,2525.35,2525.35,100.0
2023-09-27 10:00:00,2525.35,2525.35,2525.35,2525.35,0.0,2525.35,2525.35,2525.35,2525.35,0.0
2023-09-27 10:05:00,2522.86,2522.86,2522.86,2522.86,100.0,2522.86,2522.86,2522.86,2522.86,100.0
2023-09-27 10:10:00,2525.0,2525.0,2525.0,2525.0,112.0,2525.0,2525.0,2525.0,2525.0,112.0
2023-09-27 10:15:00,2535.21,2538.08,2535.21,2538.08,200.0,2535.21,2538.08,2535.21,2538.08,200.0
2023-09-27 10:20:00,2533.66,2533.66,2530.01,2532.61,600.0,2533.66,2533.66,2530.01,2532.61,600.0
2023-09-27 10:25:00,2536.68,2538.24,2535.5,2535.5,1118.0,2536.68,2538.24,2535.5,2535.5,1118.0
2023-09-27 10:30:00,2535.5,2535.5,2535.5,2535.5,0.0,2535.5,2535.5,2535.5,2535.5,0.0
2023-09-27 10:35:00,2536.38,2536.38,2532.9,2532.9,717.0,2536.38,2536.38,2532.9,2532.9,717.0
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 10:45:00,2532.05,2532.05,2532.05,2532.05,0.0,2532.05,2532.05,2532.05,2532.05,0.0
2023-09-27 10:50:00,2526.1,2526.1,2523.47,2523.47,200.0,2526.1,2526.1,2523.47,2523.47,200.0
2023-09-27 10:55:00,2522.23,2522.23,2519.49,2519.49,200.0,2522.23,2522.23,2519.49,2519.49,200.0
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 11:05:00,2519.49,2519.49,2519.49,2519.49,0.0,2519.49,2519.49,2519.49,2519.49,0.0
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 11:15:00,2527.18,2527.18,2527.18,2527.18,0.0,2527.18,2527.18,2527.18,2527.18,0.0
2023-09-27 11:20:00,2529.06,2529.06,2529.06,2529.06,100.0,2529.06,2529.06,2529.06,2529.06,100.0
2023-09-27 11:25:00,2532.5,2534.95,2532.5,2532.54,500.0,2532.5,2534.95,2532.5,2532.54,500.0
2023-09-27 11:30:00,2534.5,2534.5,2534.5,2534.5,100.0,2534.5,2534.5,2534.5,2534.5,100.0
2023-09-27 11:35:00,2534.34,2534.34,2534.34,2534.34,400.0,2534.34,2534.34,2534.34,2534.34,400.0
2023-09-27 11:40:00,2534.34,2534.34,2534.34,2534.34,0.0,2534.34,2534.34,2534.34,2534.34,0.0
2023-09-27 11:45:00,2535.44,2535.44,2535.44,2535.44,100.0,2535.44,2535.44,2535.44,2535.44,100.0
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 11:55:00,2535.44,2535.44,2535.44,2535.44,0.0,2535.44,2535.44,2535.44,2535.44,0.0
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 12:05:00,2532.45,2532.45,2532.45,2532.45,0.0,2532.45,2532.45,2532.45,2532.45,0.0
2023-09-27 12:10:00,2532.45,2532.45,2532.45,2532.45,0.0,2532.45,2532.45,2532.45,2532.45,0.0
2023-09-27 12:15:00,2532.45,2532.45,2532.45,2532.45,0.0,2532.45,2532.45,2532.45,2532.45,0.0
2023-09-27 12:20:00,2532.04,2533.77,2531.41,2533.47,400.0,2532.04,2533.77,2531.41,2533.47,400.0
2023-09-27 12:25:00,2531.92,2531.92,2531.91,2531.92,500.0,2531.92,2531.92,2531.91,2531.92,500.0
2023-09-27 12:30:00,2534.31,2534.31,2534.31,2534.31,100.0,2534.31,2534.31,2534.31,2534.31,100.0
2023-09-27 12:35:00,2536.23,2537.02,2536.23,2537.02,500.0,2536.23,2537.02,2536.23,2537.02,500.0
2023-09-27 12:40:00,2536.06,2536.06,2536.05,2536.06,100.0,2536.06,2536.06,2536.05,2536.06,100.0
2023-09-27 12:45:00,2540.43,2540.96,2539.41,2540.96,400.0,2540.43,2540.96,2539.41,2540.96,400.0
2023-09-27 12:50:00,2541.47,2551.47,2541.46,2550.59,1160.0,2541.47,2551.47,2541.46,2550.59,1160.0
2023-09-27 12:55:00,2552.04,2552.04,2550.09,2550.09,800.0,2552.04,2552.04,2550.09,2550.09,800.0
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 13:05:00,2550.09,2550.09,2550.09,2550.09,0.0,2550.09,2550.09,2550.09,2550.09,0.0
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 13:15:00,2538.38,2538.38,2538.38,2538.38,0.0,2538.38,2538.38,2538.38,2538.38,0.0
2023-09-27 13:20:00,2537.55,2537.55,2536.48,2536.48,200.0,2537.55,2537.55,2536.48,2536.48,200.0
2023-09-27 13:25:00,2528.46,2528.72,2526.27,2526.28,400.0,2528.46,2528.72,2526.27,2526.28,400.0
2023-09-27 13:30:00,2526.28,2526.28,2526.28,2526.28,0.0,2526.28,2526.28,2526.28,2526.28,0.0
2023-09-27 13:35:00,2530.94,2530.94,2530.94,2530.94,160.0,2530.94,2530.94,2530.94,2530.94,160.0
2023-09-27 13:40:00,2530.94,2530.94,2530.94,2530.94,0.0,2530.94,2530.94,2530.94,2530.94,0.0
2023-09-27 13:45:00,2529.94,2535.58,2529.6,2534.14,900.0,2529.94,2535.58,2529.6,2534.14,900.0
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 13:55:00,2532.18,2532.18,2532.18,2532.18,0.0,2532.18,2532.18,2532.18,2532.18,0.0
2023-09-27 14:00:00,2536.52,2536.52,2536.52,2536.52,100.0,2536.52,2536.52,2536.52,2536.52,100.0
2023-09-27 14:05:00,2535.35,2535.35,2533.79,2533.79,1264.0,2535.35,2535.35,2533.79,2533.79,1264.0
2023-09-27 14:10:00,2530.51,2530.51,2521.83,2524.87,300.0,2530.51,2530.51,2521.83,2524.87,300.0
2023-09-27 14:15:00,2524.56,2524.56,2524.55,2524.56,100.0,2524.56,2524.56,2524.55,2524.56,100.0
2023-09-27 14:20:00,2524.56,2524.56,2524.56,2524.56,0.0,2524.56,2524.56,2524.56,2524.56,0.0
2023-09-27 14:25:00,2524.22,2524.23,2524.21,2524.23,200.0,2524.22,2524.23,2524.21,2524.23,200.0
2023-09-27 14:30:00,2530.47,2535.05,2530.46,2535.05,400.0,2530.47,2535.05,2530.46,2535.05,400.0
2023-09-27 14:35:00,2539.3,2544.69,2539.29,2544.69,1023.0,2539.3,2544.69,2539.29,2544.69,1023.0
2023-09-27 14:40:00,2544.71,2544.71,2544.71,2544.71,200.0,2544.71,2544.71,2544.71,2544.71,200.0
2023-09-27 14:45:00,2545.54,2545.54,2545.54,2545.54,100.0,2545.54,2545.54,2545.54,2545.54,100.0
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 14:55:00,2545.54,2545.54,2545.54,2545.54,0.0,2545.54,2545.54,2545.54,2545.54,0.0
2023-09-27 15:00:00,2545.81,2546.86,2545.8,2545.93,492.0,2545.81,2546.86,2545.8,2545.93,492.0
2023-09-27 15:05:00,2546.18,2546.25,2545.9,2546.25,500.0,2546.18,2546.25,2545.9,2546.25,500.0
2023-09-27 15:10:00,2547.22,2547.22,2544.08,2544.69,700.0,2547.22,2547.22,2544.08,2544.69,700.0
2023-09-27 15:15:00,2544.1,2546.09,2543.35,2546.02,800.0,2544.1,2546.09,2543.35,2546.02,800.0
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 15:25:00,2546.02,2546.02,2546.02,2546.02,0.0,2546.02,2546.02,2546.02,2546.02,0.0
2023-09-27 15:30:00,2546.23,2546.43,2544.0,2546.43,2119.0,2546.23,2546.43,2544.0,2546.43,2119.0
2023-09-27 15:35:00,2546.28,2546.72,2545.12,2545.22,2901.0,2546.28,2546.72,2545.12,2545.22,2901.0
2023-09-27 15:40:00,2544.78,2546.21,2531.97,2534.95,1562.0,2544.78,2546.21,2531.97,2534.95,1562.0
2023-09-27 15:45:00,2533.45,2533.46,2531.95,2531.95,400.0,2533.45,2533.46,2531.95,2531.95,400.0
2023-09-27 15:50:00,2532.45,2542.38,2531.91,2540.94,2405.0,2532.45,2542.38,2531.91,2540.94,2405.0
2023-09-27 15:55:00,2540.28,2546.25,2535.2,2546.25,10799.0,2540.28,2546.25,2535.2,2546.25,10799.0
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 09:35:00,2555.93,2555.93,2555.93,2555.93,0.0,2555.93,2555.93,2555.93,2555.93,0.0
2023-09-28 09:40:00,2536.51,2539.99,2536.51,2539.99,719.0,2536.51,2539.99,2536.51,2539.99,719.0
2023-09-28 09:45:00,2533.88,2533.88,2522.0,2522.0,273.0,2533.88,2533.88,2522.0,2522.0,273.0
2023-09-28 09:50:00,2530.99,2530.99,2530.99,2530.99,300.0,2530.99,2530.99,2530.99,2530.99,300.0
2023-09-28 09:55:00,2527.01,2527.01,2527.01,2527.01,127.0,2527.01,2527.01,2527.01,2527.01,127.0
2023-09-28 10:00:00,2528.2,2528.2,2525.04,2525.04,422.0,2528.2,2528.2,2525.04,2525.04,422.0
2023-09-28 10:05:00,2534.97,2537.02,2534.97,2537.02,470.0,2534.97,2537.02,2534.97,2537.02,470.0
2023-09-28 10:10:00,2534.18,2534.18,2534.18,2534.18,100.0,2534.18,2534.18,2534.18,2534.18,100.0
2023-09-28 10:15:00,2534.19,2534.83,2531.37,2531.37,1000.0,2534.19,2534.83,2531.37,2531.37,1000.0
2023-09-28 10:20:00,2528.46,2532.1,2528.46,2532.1,216.0,2528.46,2532.1,2528.46,2532.1,216.0
2023-09-28 10:25:00,2533.35,2537.84,2532.53,2537.84,800.0,2533.35,2537.84,2532.53,2537.84,800.0
2023-09-28 10:30:00,2536.13,2539.55,2536.13,2539.55,1200.0,2536.13,2539.55,2536.13,2539.55,1200.0
2023-09-28 10:35:00,2545.57,2545.57,2542.98,2542.98,288.0,2545.57,2545.57,2542.98,2542.98,288.0
2023-09-28 10:40:00,2545.09,2546.52,2545.08,2546.08,300.0,2545.09,2546.52,2545.08,2546.08,300.0
2023-09-28 10:45:00,2543.95,2543.96,2543.95,2543.95,100.0,2543.95,2543.96,2543.95,2543.95,100.0
2023-09-28 10:50:00,2546.92,2546.92,2546.92,2546.92,200.0,2546.92,2546.92,2546.92,2546.92,200.0
2023-09-28 10:55:00,2545.47,2549.08,2545.46,2549.08,300.0,2545.47,2549.08,2545.46,2549.08,300.0
2023-09-28 11:00:00,2549.08,2549.08,2549.08,2549.08,0.0,2549.08,2549.08,2549.08,2549.08,0.0
2023-09-28 11:05:00,2548.68,2548.68,2548.67,2548.68,100.0,2548.68,2548.68,2548.67,2548.68,100.0
2023-09-28 11:10:00,2548.67,2550.0,2548.67,2550.0,200.0,2548.67,2550.0,2548.67,2550.0,200.0
2023-09-28 11:15:00,2553.95,2553.95,2553.95,2553.95,100.0,2553.95,2553.95,2553.95,2553.95,100.0
2023-09-28 11:20:00,2553.95,2553.95,2553.95,2553.95,0.0,2553.95,2553.95,2553.95,2553.95,0.0
2023-09-28 11:25:00,2555.41,2555.47,2555.41,2555.47,300.0,2555.41,2555.47,2555.41,2555.47,300.0
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 11:35:00,2555.47,2555.47,2555.47,2555.47,0.0,2555.47,2555.47,2555.47,2555.47,0.0
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 11:45:00,2559.25,2559.25,2559.25,2559.25,0.0,2559.25,2559.25,2559.25,2559.25,0.0
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 11:55:00,2556.66,2556.66,2556.66,2556.66,0.0,2556.66,2556.66,2556.66,2556.66,0.0
2023-09-28 12:00:00,2556.66,2556.66,2556.66,2556.66,0.0,2556.66,2556.66,2556.66,2556.66,0.0
2023-09-28 12:05:00,2554.72,2554.73,2554.72,2554.72,400.0,2554.72,2554.73,2554.72,2554.72,400.0
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 12:15:00,2554.72,2554.72,2554.72,2554.72,0.0,2554.72,2554.72,2554.72,2554.72,0.0
2023-09-28 12:20:00,2555.12,2555.12,2555.12,2555.12,100.0,2555.12,2555.12,2555.12,2555.12,100.0
2023-09-28 12:25:00,2554.96,2555.68,2554.96,2555.68,214.0,2554.96,2555.68,2554.96,2555.68,214.0
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 12:35:00,2555.68,2555.68,2555.68,2555.68,0.0,2555.68,2555.68,2555.68,2555.68,0.0
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 12:45:00,2560.78,2560.78,2560.78,2560.78,0.0,2560.78,2560.78,2560.78,2560.78,0.0
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 12:55:00,2558.03,2558.03,2558.03,2558.03,0.0,2558.03,2558.03,2558.03,2558.03,0.0
2023-09-28 13:00:00,2558.03,2558.03,2558.03,2558.03,0.0,2558.03,2558.03,2558.03,2558.03,0.0
2023-09-28 13:05:00,2556.32,2556.32,2556.32,2556.32,200.0,2556.32,2556.32,2556.32,2556.32,200.0
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 13:15:00,2556.32,2556.32,2556.32,2556.32,0.0,2556.32,2556.32,2556.32,2556.32,0.0
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 13:25:00,2556.32,2556.32,2556.32,2556.32,0.0,2556.32,2556.32,2556.32,2556.32,0.0
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 13:35:00,2549.86,2549.86,2549.86,2549.86,0.0,2549.86,2549.86,2549.86,2549.86,0.0
2023-09-28 13:40:00,2549.86,2549.86,2549.86,2549.86,0.0,2549.86,2549.86,2549.86,2549.86,0.0
2023-09-28 13:45:00,2549.86,2549.86,2549.86,2549.86,0.0,2549.86,2549.86,2549.86,2549.86,0.0
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 13:55:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-09-28 14:00:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-09-28 14:05:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
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 14:15:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-09-28 14:20:00,2550.79,2550.79,2550.79,2550.79,100.0,2550.79,2550.79,2550.79,2550.79,100.0
2023-09-28 14:25:00,2552.02,2553.83,2552.02,2553.83,200.0,2552.02,2553.83,2552.02,2553.83,200.0
2023-09-28 14:30:00,2555.84,2556.01,2555.84,2556.01,200.0,2555.84,2556.01,2555.84,2556.01,200.0
2023-09-28 14:35:00,2555.43,2555.93,2555.43,2555.93,200.0,2555.43,2555.93,2555.43,2555.93,200.0
2023-09-28 14:40:00,2555.3,2555.3,2555.3,2555.3,1236.0,2555.3,2555.3,2555.3,2555.3,1236.0
2023-09-28 14:45:00,2555.0,2556.0,2555.0,2556.0,518.0,2555.0,2556.0,2555.0,2556.0,518.0
2023-09-28 14:50:00,2556.01,2557.0,2556.01,2557.0,890.0,2556.01,2557.0,2556.01,2557.0,890.0
2023-09-28 14:55:00,2556.05,2556.99,2555.0,2555.0,620.0,2556.05,2556.99,2555.0,2555.0,620.0
2023-09-28 15:00:00,2556.87,2560.15,2556.86,2560.15,300.0,2556.87,2560.15,2556.86,2560.15,300.0
2023-09-28 15:05:00,2560.81,2561.98,2560.8,2561.98,601.0,2560.81,2561.98,2560.8,2561.98,601.0
2023-09-28 15:10:00,2563.91,2563.91,2563.91,2563.91,100.0,2563.91,2563.91,2563.91,2563.91,100.0
2023-09-28 15:15:00,2564.97,2566.43,2564.57,2565.12,1000.0,2564.97,2566.43,2564.57,2565.12,1000.0
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 15:25:00,2565.01,2565.01,2565.01,2565.01,0.0,2565.01,2565.01,2565.01,2565.01,0.0
2023-09-28 15:30:00,2564.7,2564.7,2560.1,2562.86,700.0,2564.7,2564.7,2560.1,2562.86,700.0
2023-09-28 15:35:00,2561.34,2563.33,2558.41,2563.33,1053.0,2561.34,2563.33,2558.41,2563.33,1053.0
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 15:45:00,2561.95,2561.95,2561.95,2561.95,0.0,2561.95,2561.95,2561.95,2561.95,0.0
2023-09-28 15:50:00,2562.47,2563.06,2560.88,2562.49,403.0,2562.47,2563.06,2560.88,2562.49,403.0
2023-09-28 15:55:00,2560.05,2561.44,2557.99,2558.0,1307.0,2560.05,2561.44,2557.99,2558.0,1307.0
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 09:35:00,2570.59,2570.59,2570.59,2570.59,0.0,2570.59,2570.59,2570.59,2570.59,0.0
2023-09-29 09:40:00,2570.59,2570.59,2570.59,2570.59,0.0,2570.59,2570.59,2570.59,2570.59,0.0
2023-09-29 09:45:00,2552.55,2552.55,2552.55,2552.55,100.0,2552.55,2552.55,2552.55,2552.55,100.0
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 09:55:00,2547.82,2547.82,2547.82,2547.82,0.0,2547.82,2547.82,2547.82,2547.82,0.0
2023-09-29 10:00:00,2548.08,2548.08,2544.63,2544.63,200.0,2548.08,2548.08,2544.63,2544.63,200.0
2023-09-29 10:05:00,2548.46,2548.46,2548.46,2548.46,198.0,2548.46,2548.46,2548.46,2548.46,198.0
2023-09-29 10:10:00,2553.18,2553.18,2544.42,2544.42,200.0,2553.18,2553.18,2544.42,2544.42,200.0
2023-09-29 10:15:00,2543.84,2543.84,2543.84,2543.84,100.0,2543.84,2543.84,2543.84,2543.84,100.0
2023-09-29 10:20:00,2543.84,2543.84,2543.84,2543.84,0.0,2543.84,2543.84,2543.84,2543.84,0.0
2023-09-29 10:25:00,2544.65,2544.65,2544.13,2544.16,400.0,2544.65,2544.65,2544.13,2544.16,400.0
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 10:35:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 10:40:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 10:45:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
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 10:55:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
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 11:05:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 11:10:00,2549.42,2549.42,2549.42,2549.42,0.0,2549.42,2549.42,2549.42,2549.42,0.0
2023-09-29 11:15:00,2559.73,2559.73,2559.73,2559.73,200.0,2559.73,2559.73,2559.73,2559.73,200.0
2023-09-29 11:20:00,2558.18,2562.22,2558.18,2562.22,315.0,2558.18,2562.22,2558.18,2562.22,315.0
2023-09-29 11:25:00,2562.56,2562.56,2562.12,2562.12,200.0,2562.56,2562.56,2562.12,2562.12,200.0
2023-09-29 11:30:00,2560.95,2561.15,2560.95,2561.15,200.0,2560.95,2561.15,2560.95,2561.15,200.0
2023-09-29 11:35:00,2560.79,2560.79,2560.69,2560.69,200.0,2560.79,2560.79,2560.69,2560.69,200.0
2023-09-29 11:40:00,2559.43,2559.43,2559.42,2559.43,100.0,2559.43,2559.43,2559.42,2559.43,100.0
2023-09-29 11:45:00,2559.46,2560.4,2559.46,2560.4,220.0,2559.46,2560.4,2559.46,2560.4,220.0
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 11:55:00,2560.55,2560.55,2560.55,2560.55,0.0,2560.55,2560.55,2560.55,2560.55,0.0
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 12:05:00,2562.12,2562.12,2562.12,2562.12,0.0,2562.12,2562.12,2562.12,2562.12,0.0
2023-09-29 12:10:00,2561.16,2561.17,2561.16,2561.16,100.0,2561.16,2561.17,2561.16,2561.16,100.0
2023-09-29 12:15:00,2559.62,2560.0,2559.62,2559.96,633.0,2559.62,2560.0,2559.62,2559.96,633.0
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 12:25:00,2555.35,2555.35,2555.35,2555.35,0.0,2555.35,2555.35,2555.35,2555.35,0.0
2023-09-29 12:30:00,2555.35,2555.35,2555.35,2555.35,0.0,2555.35,2555.35,2555.35,2555.35,0.0
2023-09-29 12:35:00,2555.35,2555.35,2555.35,2555.35,0.0,2555.35,2555.35,2555.35,2555.35,0.0
2023-09-29 12:40:00,2555.35,2555.35,2555.35,2555.35,0.0,2555.35,2555.35,2555.35,2555.35,0.0
2023-09-29 12:45:00,2560.88,2560.88,2560.88,2560.88,100.0,2560.88,2560.88,2560.88,2560.88,100.0
2023-09-29 12:50:00,2555.06,2556.59,2553.61,2554.21,634.0,2555.06,2556.59,2553.61,2554.21,634.0
2023-09-29 12:55:00,2553.66,2553.66,2553.66,2553.66,100.0,2553.66,2553.66,2553.66,2553.66,100.0
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 13:05:00,2549.38,2549.38,2549.38,2549.38,0.0,2549.38,2549.38,2549.38,2549.38,0.0
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 13:15:00,2548.19,2548.19,2548.19,2548.19,0.0,2548.19,2548.19,2548.19,2548.19,0.0
2023-09-29 13:20:00,2548.19,2548.19,2548.19,2548.19,0.0,2548.19,2548.19,2548.19,2548.19,0.0
2023-09-29 13:25:00,2546.39,2546.39,2546.39,2546.39,100.0,2546.39,2546.39,2546.39,2546.39,100.0
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 13:35:00,2546.39,2546.39,2546.39,2546.39,0.0,2546.39,2546.39,2546.39,2546.39,0.0
2023-09-29 13:40:00,2552.88,2553.3,2550.17,2550.18,300.0,2552.88,2553.3,2550.17,2550.18,300.0
2023-09-29 13:45:00,2550.32,2550.32,2550.32,2550.32,100.0,2550.32,2550.32,2550.32,2550.32,100.0
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 13:55:00,2546.88,2546.88,2546.88,2546.88,0.0,2546.88,2546.88,2546.88,2546.88,0.0
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 14:05:00,2544.04,2544.04,2544.04,2544.04,0.0,2544.04,2544.04,2544.04,2544.04,0.0
2023-09-29 14:10:00,2544.04,2544.04,2544.04,2544.04,0.0,2544.04,2544.04,2544.04,2544.04,0.0
2023-09-29 14:15:00,2550.67,2550.67,2549.56,2549.56,300.0,2550.67,2550.67,2549.56,2549.56,300.0
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 14:25:00,2542.14,2542.14,2542.14,2542.14,0.0,2542.14,2542.14,2542.14,2542.14,0.0
2023-09-29 14:30:00,2542.14,2542.14,2542.14,2542.14,0.0,2542.14,2542.14,2542.14,2542.14,0.0
2023-09-29 14:35:00,2542.14,2542.14,2542.14,2542.14,0.0,2542.14,2542.14,2542.14,2542.14,0.0
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 14:45:00,2546.33,2546.33,2546.33,2546.33,0.0,2546.33,2546.33,2546.33,2546.33,0.0
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 14:55:00,2546.33,2546.33,2546.33,2546.33,0.0,2546.33,2546.33,2546.33,2546.33,0.0
2023-09-29 15:00:00,2552.58,2553.4,2552.57,2552.98,600.0,2552.58,2553.4,2552.57,2552.98,600.0
2023-09-29 15:05:00,2552.27,2552.27,2548.86,2548.86,500.0,2552.27,2552.27,2548.86,2548.86,500.0
2023-09-29 15:10:00,2542.47,2544.31,2542.46,2543.39,300.0,2542.47,2544.31,2542.46,2543.39,300.0
2023-09-29 15:15:00,2544.38,2544.38,2542.99,2542.99,325.0,2544.38,2544.38,2542.99,2542.99,325.0
2023-09-29 15:20:00,2542.7,2542.75,2542.34,2542.34,400.0,2542.7,2542.75,2542.34,2542.34,400.0
2023-09-29 15:25:00,2540.94,2540.98,2540.0,2540.79,712.0,2540.94,2540.98,2540.0,2540.79,712.0
2023-09-29 15:30:00,2540.79,2540.79,2540.79,2540.79,0.0,2540.79,2540.79,2540.79,2540.79,0.0
2023-09-29 15:35:00,2535.52,2535.52,2535.52,2535.52,100.0,2535.52,2535.52,2535.52,2535.52,100.0
2023-09-29 15:40:00,2538.52,2540.48,2535.81,2537.66,1239.0,2538.52,2540.48,2535.81,2537.66,1239.0
2023-09-29 15:45:00,2537.93,2541.02,2537.92,2541.02,330.0,2537.93,2541.02,2537.92,2541.02,330.0
2023-09-29 15:50:00,2541.62,2544.04,2539.03,2539.78,2698.0,2541.62,2544.04,2539.03,2539.78,2698.0
2023-09-29 15:55:00,2538.99,2540.98,2528.96,2539.99,14079.0,2538.99,2540.98,2528.96,2539.99,14079.0
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 09:35:00,2535.0,2535.0,2535.0,2535.0,0.0,2535.0,2535.0,2535.0,2535.0,0.0
2023-10-02 09:40:00,2535.62,2536.66,2535.62,2536.66,200.0,2535.62,2536.66,2535.62,2536.66,200.0
2023-10-02 09:45:00,2528.82,2528.82,2526.03,2526.03,300.0,2528.82,2528.82,2526.03,2526.03,300.0
2023-10-02 09:50:00,2527.95,2531.08,2527.95,2531.08,200.0,2527.95,2531.08,2527.95,2531.08,200.0
2023-10-02 09:55:00,2528.01,2536.77,2528.01,2536.77,1181.0,2528.01,2536.77,2528.01,2536.77,1181.0
2023-10-02 10:00:00,2552.8,2552.8,2550.78,2550.78,300.0,2552.8,2552.8,2550.78,2550.78,300.0
2023-10-02 10:05:00,2545.18,2550.05,2545.18,2550.05,200.0,2545.18,2550.05,2545.18,2550.05,200.0
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 10:15:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-10-02 10:20:00,2549.14,2549.14,2549.14,2549.14,0.0,2549.14,2549.14,2549.14,2549.14,0.0
2023-10-02 10:25:00,2547.19,2547.19,2547.19,2547.19,114.0,2547.19,2547.19,2547.19,2547.19,114.0
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 10:35:00,2542.11,2542.11,2542.11,2542.11,0.0,2542.11,2542.11,2542.11,2542.11,0.0
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 10:45:00,2534.5,2534.5,2534.5,2534.5,0.0,2534.5,2534.5,2534.5,2534.5,0.0
2023-10-02 10:50:00,2534.5,2534.5,2534.5,2534.5,0.0,2534.5,2534.5,2534.5,2534.5,0.0
2023-10-02 10:55:00,2535.25,2539.38,2535.25,2539.2,300.0,2535.25,2539.38,2535.25,2539.2,300.0
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 11:05:00,2541.22,2541.22,2541.22,2541.22,0.0,2541.22,2541.22,2541.22,2541.22,0.0
2023-10-02 11:10:00,2540.95,2541.34,2540.95,2541.34,200.0,2540.95,2541.34,2540.95,2541.34,200.0
2023-10-02 11:15:00,2543.11,2543.11,2542.05,2542.05,368.0,2543.11,2543.11,2542.05,2542.05,368.0
2023-10-02 11:20:00,2537.93,2537.93,2537.92,2537.93,100.0,2537.93,2537.93,2537.92,2537.93,100.0
2023-10-02 11:25:00,2538.0,2538.0,2538.0,2538.0,101.0,2538.0,2538.0,2538.0,2538.0,101.0
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 11:35:00,2538.0,2538.0,2538.0,2538.0,0.0,2538.0,2538.0,2538.0,2538.0,0.0
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 11:45:00,2533.82,2533.82,2533.82,2533.82,0.0,2533.82,2533.82,2533.82,2533.82,0.0
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 11:55:00,2533.82,2533.82,2533.82,2533.82,0.0,2533.82,2533.82,2533.82,2533.82,0.0
2023-10-02 12:00:00,2531.32,2531.32,2531.32,2531.32,200.0,2531.32,2531.32,2531.32,2531.32,200.0
2023-10-02 12:05:00,2531.09,2531.09,2530.21,2530.66,400.0,2531.09,2531.09,2530.21,2530.66,400.0
2023-10-02 12:10:00,2530.66,2530.66,2530.66,2530.66,0.0,2530.66,2530.66,2530.66,2530.66,0.0
2023-10-02 12:15:00,2533.05,2533.05,2530.0,2530.0,400.0,2533.05,2533.05,2530.0,2530.0,400.0
2023-10-02 12:20:00,2530.49,2530.49,2528.15,2528.2,400.0,2530.49,2530.49,2528.15,2528.2,400.0
2023-10-02 12:25:00,2527.7,2527.93,2527.7,2527.93,200.0,2527.7,2527.93,2527.7,2527.93,200.0
2023-10-02 12:30:00,2525.21,2525.21,2525.21,2525.21,100.0,2525.21,2525.21,2525.21,2525.21,100.0
2023-10-02 12:35:00,2527.03,2527.45,2524.02,2524.02,2150.0,2527.03,2527.45,2524.02,2524.02,2150.0
2023-10-02 12:40:00,2522.64,2522.64,2516.34,2516.34,979.0,2522.64,2522.64,2516.34,2516.34,979.0
2023-10-02 12:45:00,2520.22,2520.24,2516.98,2516.98,315.0,2520.22,2520.24,2516.98,2516.98,315.0
2023-10-02 12:50:00,2516.41,2517.84,2516.41,2517.84,670.0,2516.41,2517.84,2516.41,2517.84,670.0
2023-10-02 12:55:00,2517.03,2519.27,2517.03,2519.27,200.0,2517.03,2519.27,2517.03,2519.27,200.0
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 13:05:00,2519.27,2519.27,2519.27,2519.27,0.0,2519.27,2519.27,2519.27,2519.27,0.0
2023-10-02 13:10:00,2519.27,2519.27,2519.27,2519.27,0.0,2519.27,2519.27,2519.27,2519.27,0.0
2023-10-02 13:15:00,2525.92,2525.92,2525.55,2525.55,216.0,2525.92,2525.92,2525.55,2525.55,216.0
2023-10-02 13:20:00,2525.55,2525.55,2525.55,2525.55,0.0,2525.55,2525.55,2525.55,2525.55,0.0
2023-10-02 13:25:00,2527.01,2527.01,2527.01,2527.01,100.0,2527.01,2527.01,2527.01,2527.01,100.0
2023-10-02 13:30:00,2525.81,2531.52,2525.8,2531.52,759.0,2525.81,2531.52,2525.8,2531.52,759.0
2023-10-02 13:35:00,2531.62,2531.62,2528.27,2530.97,779.0,2531.62,2531.62,2528.27,2530.97,779.0
2023-10-02 13:40:00,2528.27,2530.94,2528.27,2530.94,300.0,2528.27,2530.94,2528.27,2530.94,300.0
2023-10-02 13:45:00,2528.27,2528.27,2522.19,2522.2,701.0,2528.27,2528.27,2522.19,2522.2,701.0
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 13:55:00,2517.61,2517.61,2517.61,2517.61,0.0,2517.61,2517.61,2517.61,2517.61,0.0
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 14:05:00,2517.15,2517.15,2517.15,2517.15,0.0,2517.15,2517.15,2517.15,2517.15,0.0
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 14:15:00,2521.6,2521.6,2521.6,2521.6,0.0,2521.6,2521.6,2521.6,2521.6,0.0
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 14:25:00,2523.63,2523.63,2523.63,2523.63,0.0,2523.63,2523.63,2523.63,2523.63,0.0
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 14:35:00,2519.31,2519.31,2519.31,2519.31,0.0,2519.31,2519.31,2519.31,2519.31,0.0
2023-10-02 14:40:00,2519.18,2519.18,2519.18,2519.18,100.0,2519.18,2519.18,2519.18,2519.18,100.0
2023-10-02 14:45:00,2519.53,2520.34,2519.53,2520.34,200.0,2519.53,2520.34,2519.53,2520.34,200.0
2023-10-02 14:50:00,2522.47,2523.93,2522.46,2523.93,408.0,2522.47,2523.93,2522.46,2523.93,408.0
2023-10-02 14:55:00,2522.83,2523.11,2522.83,2523.11,1102.0,2522.83,2523.11,2522.83,2523.11,1102.0
2023-10-02 15:00:00,2523.11,2523.11,2523.11,2523.11,0.0,2523.11,2523.11,2523.11,2523.11,0.0
2023-10-02 15:05:00,2515.28,2515.28,2515.28,2515.28,100.0,2515.28,2515.28,2515.28,2515.28,100.0
2023-10-02 15:10:00,2517.17,2517.17,2517.17,2517.17,198.0,2517.17,2517.17,2517.17,2517.17,198.0
2023-10-02 15:15:00,2516.02,2516.02,2516.02,2516.02,200.0,2516.02,2516.02,2516.02,2516.02,200.0
2023-10-02 15:20:00,2517.51,2517.51,2517.5,2517.51,100.0,2517.51,2517.51,2517.5,2517.51,100.0
2023-10-02 15:25:00,2517.51,2519.12,2517.08,2519.12,1400.0,2517.51,2519.12,2517.08,2519.12,1400.0
2023-10-02 15:30:00,2519.58,2519.58,2518.1,2518.78,405.0,2519.58,2519.58,2518.1,2518.78,405.0
2023-10-02 15:35:00,2521.23,2521.23,2521.23,2521.23,105.0,2521.23,2521.23,2521.23,2521.23,105.0
2023-10-02 15:40:00,2522.52,2522.75,2521.72,2522.75,300.0,2522.52,2522.75,2521.72,2522.75,300.0
2023-10-02 15:45:00,2521.7,2523.34,2521.7,2523.34,200.0,2521.7,2523.34,2521.7,2523.34,200.0
2023-10-02 15:50:00,2520.75,2524.64,2519.6,2524.64,1000.0,2520.75,2524.64,2519.6,2524.64,1000.0
2023-10-02 15:55:00,2524.64,2525.7,2522.8,2525.5,3457.0,2524.64,2525.7,2522.8,2525.5,3457.0
2023-10-03 09:30:00,2520.47,2528.22,2520.47,2528.22,659.0,2520.47,2528.22,2520.47,2528.22,659.0
2023-10-03 09:35:00,2523.25,2523.25,2523.25,2523.25,100.0,2523.25,2523.25,2523.25,2523.25,100.0
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 09:45:00,2523.25,2523.25,2523.25,2523.25,0.0,2523.25,2523.25,2523.25,2523.25,0.0
2023-10-03 09:50:00,2523.25,2523.25,2523.25,2523.25,0.0,2523.25,2523.25,2523.25,2523.25,0.0
2023-10-03 09:55:00,2527.13,2527.13,2527.12,2527.13,139.0,2527.13,2527.13,2527.12,2527.13,139.0
2023-10-03 10:00:00,2515.57,2515.57,2512.99,2512.99,200.0,2515.57,2515.57,2512.99,2512.99,200.0
2023-10-03 10:05:00,2506.23,2506.23,2506.23,2506.23,100.0,2506.23,2506.23,2506.23,2506.23,100.0
2023-10-03 10:10:00,2506.23,2506.23,2506.23,2506.23,0.0,2506.23,2506.23,2506.23,2506.23,0.0
2023-10-03 10:15:00,2500.02,2500.02,2498.04,2499.84,600.0,2500.02,2500.02,2498.04,2499.84,600.0
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 10:25:00,2499.94,2499.94,2499.94,2499.94,0.0,2499.94,2499.94,2499.94,2499.94,0.0
2023-10-03 10:30:00,2499.94,2499.94,2499.94,2499.94,0.0,2499.94,2499.94,2499.94,2499.94,0.0
2023-10-03 10:35:00,2500.11,2500.91,2498.54,2500.91,300.0,2500.11,2500.91,2498.54,2500.91,300.0
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 10:45:00,2500.91,2500.91,2500.91,2500.91,0.0,2500.91,2500.91,2500.91,2500.91,0.0
2023-10-03 10:50:00,2496.99,2498.22,2496.64,2496.64,300.0,2496.99,2498.22,2496.64,2496.64,300.0
2023-10-03 10:55:00,2496.74,2496.74,2496.73,2496.74,100.0,2496.74,2496.74,2496.73,2496.74,100.0
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 11:05:00,2497.25,2497.25,2497.25,2497.25,0.0,2497.25,2497.25,2497.25,2497.25,0.0
2023-10-03 11:10:00,2490.37,2491.76,2490.37,2491.76,200.0,2490.37,2491.76,2490.37,2491.76,200.0
2023-10-03 11:15:00,2492.47,2494.04,2492.47,2494.04,251.0,2492.47,2494.04,2492.47,2494.04,251.0
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 11:25:00,2492.84,2492.84,2492.84,2492.84,0.0,2492.84,2492.84,2492.84,2492.84,0.0
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 11:35:00,2486.11,2486.11,2486.11,2486.11,0.0,2486.11,2486.11,2486.11,2486.11,0.0
2023-10-03 11:40:00,2486.03,2486.03,2486.03,2486.03,100.0,2486.03,2486.03,2486.03,2486.03,100.0
2023-10-03 11:45:00,2484.01,2484.01,2483.17,2483.17,200.0,2484.01,2484.01,2483.17,2483.17,200.0
2023-10-03 11:50:00,2477.64,2480.0,2477.64,2480.0,474.0,2477.64,2480.0,2477.64,2480.0,474.0
2023-10-03 11:55:00,2477.82,2480.28,2477.82,2480.28,717.0,2477.82,2480.28,2477.82,2480.28,717.0
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 12:05:00,2483.0,2483.0,2483.0,2483.0,0.0,2483.0,2483.0,2483.0,2483.0,0.0
2023-10-03 12:10:00,2483.0,2483.0,2483.0,2483.0,0.0,2483.0,2483.0,2483.0,2483.0,0.0
2023-10-03 12:15:00,2483.61,2485.07,2483.61,2485.07,211.0,2483.61,2485.07,2483.61,2485.07,211.0
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 12:25:00,2484.27,2484.27,2484.27,2484.27,0.0,2484.27,2484.27,2484.27,2484.27,0.0
2023-10-03 12:30:00,2485.0,2485.0,2485.0,2485.0,400.0,2485.0,2485.0,2485.0,2485.0,400.0
2023-10-03 12:35:00,2485.28,2488.03,2485.28,2488.03,300.0,2485.28,2488.03,2485.28,2488.03,300.0
2023-10-03 12:40:00,2486.99,2486.99,2486.98,2486.99,200.0,2486.99,2486.99,2486.98,2486.99,200.0
2023-10-03 12:45:00,2482.57,2484.08,2482.56,2484.08,200.0,2482.57,2484.08,2482.56,2484.08,200.0
2023-10-03 12:50:00,2489.71,2489.71,2489.71,2489.71,267.0,2489.71,2489.71,2489.71,2489.71,267.0
2023-10-03 12:55:00,2485.69,2485.69,2485.69,2485.69,199.0,2485.69,2485.69,2485.69,2485.69,199.0
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 13:05:00,2485.69,2485.69,2485.69,2485.69,0.0,2485.69,2485.69,2485.69,2485.69,0.0
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 13:15:00,2483.73,2483.73,2483.73,2483.73,0.0,2483.73,2483.73,2483.73,2483.73,0.0
2023-10-03 13:20:00,2483.73,2483.73,2483.73,2483.73,0.0,2483.73,2483.73,2483.73,2483.73,0.0
2023-10-03 13:25:00,2483.73,2483.73,2483.73,2483.73,0.0,2483.73,2483.73,2483.73,2483.73,0.0
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 13:35:00,2476.99,2476.99,2476.99,2476.99,0.0,2476.99,2476.99,2476.99,2476.99,0.0
2023-10-03 13:40:00,2477.78,2477.78,2477.78,2477.78,100.0,2477.78,2477.78,2477.78,2477.78,100.0
2023-10-03 13:45:00,2475.0,2475.0,2473.22,2473.77,400.0,2475.0,2475.0,2473.22,2473.77,400.0
2023-10-03 13:50:00,2473.77,2473.77,2473.77,2473.77,0.0,2473.77,2473.77,2473.77,2473.77,0.0
2023-10-03 13:55:00,2472.4,2472.4,2468.99,2470.01,300.0,2472.4,2472.4,2468.99,2470.01,300.0
2023-10-03 14:00:00,2470.01,2470.01,2470.01,2470.01,0.0,2470.01,2470.01,2470.01,2470.01,0.0
2023-10-03 14:05:00,2466.49,2466.5,2466.49,2466.49,100.0,2466.49,2466.5,2466.49,2466.49,100.0
2023-10-03 14:10:00,2464.68,2464.68,2464.68,2464.68,100.0,2464.68,2464.68,2464.68,2464.68,100.0
2023-10-03 14:15:00,2465.0,2467.12,2465.0,2467.12,484.0,2465.0,2467.12,2465.0,2467.12,484.0
2023-10-03 14:20:00,2466.86,2466.86,2463.46,2463.46,600.0,2466.86,2466.86,2463.46,2463.46,600.0
2023-10-03 14:25:00,2463.94,2465.92,2463.94,2465.92,267.0,2463.94,2465.92,2463.94,2465.92,267.0
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 14:35:00,2467.63,2467.63,2467.63,2467.63,0.0,2467.63,2467.63,2467.63,2467.63,0.0
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 14:45:00,2469.98,2469.98,2469.98,2469.98,0.0,2469.98,2469.98,2469.98,2469.98,0.0
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 14:55:00,2470.89,2470.89,2470.89,2470.89,0.0,2470.89,2470.89,2470.89,2470.89,0.0
2023-10-03 15:00:00,2468.99,2468.99,2467.74,2467.74,202.0,2468.99,2468.99,2467.74,2467.74,202.0
2023-10-03 15:05:00,2465.85,2465.85,2465.85,2465.85,100.0,2465.85,2465.85,2465.85,2465.85,100.0
2023-10-03 15:10:00,2466.3,2466.3,2466.3,2466.3,100.0,2466.3,2466.3,2466.3,2466.3,100.0
2023-10-03 15:15:00,2468.03,2468.14,2468.03,2468.14,399.0,2468.03,2468.14,2468.03,2468.14,399.0
2023-10-03 15:20:00,2468.93,2470.41,2468.93,2470.41,469.0,2468.93,2470.41,2468.93,2470.41,469.0
2023-10-03 15:25:00,2475.65,2475.65,2475.65,2475.65,100.0,2475.65,2475.65,2475.65,2475.65,100.0
2023-10-03 15:30:00,2476.4,2476.4,2476.4,2476.4,100.0,2476.4,2476.4,2476.4,2476.4,100.0
2023-10-03 15:35:00,2476.31,2478.62,2476.3,2478.62,600.0,2476.31,2478.62,2476.3,2478.62,600.0
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 15:45:00,2481.6,2481.6,2481.6,2481.6,0.0,2481.6,2481.6,2481.6,2481.6,0.0
2023-10-03 15:50:00,2478.23,2478.79,2477.57,2477.94,800.0,2478.23,2478.79,2477.57,2477.94,800.0
2023-10-03 15:55:00,2478.53,2478.53,2469.36,2474.6,3178.0,2478.53,2478.53,2469.36,2474.6,3178.0
2023-10-04 09:30:00,2471.91,2471.93,2467.23,2471.93,1106.0,2471.91,2471.93,2467.23,2471.93,1106.0
2023-10-04 09:35:00,2480.63,2480.63,2480.63,2480.63,100.0,2480.63,2480.63,2480.63,2480.63,100.0
2023-10-04 09:40:00,2487.27,2487.27,2485.06,2485.06,200.0,2487.27,2487.27,2485.06,2485.06,200.0
2023-10-04 09:45:00,2480.93,2480.93,2471.05,2477.35,500.0,2480.93,2480.93,2471.05,2477.35,500.0
2023-10-04 09:50:00,2477.35,2477.35,2477.35,2477.35,0.0,2477.35,2477.35,2477.35,2477.35,0.0
2023-10-04 09:55:00,2480.42,2480.42,2477.2,2477.2,500.0,2480.42,2480.42,2477.2,2477.2,500.0
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 10:05:00,2474.68,2474.68,2474.68,2474.68,0.0,2474.68,2474.68,2474.68,2474.68,0.0
2023-10-04 10:10:00,2474.68,2474.68,2474.68,2474.68,0.0,2474.68,2474.68,2474.68,2474.68,0.0
2023-10-04 10:15:00,2472.34,2474.7,2472.34,2474.51,300.0,2472.34,2474.7,2472.34,2474.51,300.0
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 10:25:00,2472.21,2472.21,2472.21,2472.21,0.0,2472.21,2472.21,2472.21,2472.21,0.0
2023-10-04 10:30:00,2472.21,2472.21,2472.21,2472.21,0.0,2472.21,2472.21,2472.21,2472.21,0.0
2023-10-04 10:35:00,2466.97,2466.97,2465.07,2465.07,200.0,2466.97,2466.97,2465.07,2465.07,200.0
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 10:45:00,2468.35,2468.35,2468.35,2468.35,0.0,2468.35,2468.35,2468.35,2468.35,0.0
2023-10-04 10:50:00,2463.64,2463.64,2460.0,2462.97,501.0,2463.64,2463.64,2460.0,2462.97,501.0
2023-10-04 10:55:00,2460.01,2460.5,2458.72,2458.72,800.0,2460.01,2460.5,2458.72,2458.72,800.0
2023-10-04 11:00:00,2465.44,2465.44,2465.44,2465.44,100.0,2465.44,2465.44,2465.44,2465.44,100.0
2023-10-04 11:05:00,2461.01,2465.29,2459.14,2464.59,400.0,2461.01,2465.29,2459.14,2464.59,400.0
2023-10-04 11:10:00,2464.59,2464.59,2464.59,2464.59,0.0,2464.59,2464.59,2464.59,2464.59,0.0
2023-10-04 11:15:00,2466.4,2468.12,2466.4,2468.12,252.0,2466.4,2468.12,2466.4,2468.12,252.0
2023-10-04 11:20:00,2473.25,2480.76,2473.25,2480.76,495.0,2473.25,2480.76,2473.25,2480.76,495.0
2023-10-04 11:25:00,2476.21,2476.21,2476.21,2476.21,100.0,2476.21,2476.21,2476.21,2476.21,100.0
2023-10-04 11:30:00,2475.97,2475.97,2475.22,2475.22,200.0,2475.97,2475.97,2475.22,2475.22,200.0
2023-10-04 11:35:00,2474.81,2474.81,2474.81,2474.81,100.0,2474.81,2474.81,2474.81,2474.81,100.0
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 11:45:00,2470.7,2470.7,2470.7,2470.7,0.0,2470.7,2470.7,2470.7,2470.7,0.0
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 11:55:00,2470.7,2470.7,2470.7,2470.7,0.0,2470.7,2470.7,2470.7,2470.7,0.0
2023-10-04 12:00:00,2470.7,2470.7,2470.7,2470.7,0.0,2470.7,2470.7,2470.7,2470.7,0.0
2023-10-04 12:05:00,2477.56,2478.02,2477.56,2478.02,847.0,2477.56,2478.02,2477.56,2478.02,847.0
2023-10-04 12:10:00,2483.53,2483.53,2483.53,2483.53,100.0,2483.53,2483.53,2483.53,2483.53,100.0
2023-10-04 12:15:00,2485.23,2485.23,2485.23,2485.23,100.0,2485.23,2485.23,2485.23,2485.23,100.0
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 12:25:00,2485.23,2485.23,2485.23,2485.23,0.0,2485.23,2485.23,2485.23,2485.23,0.0
2023-10-04 12:30:00,2485.23,2485.23,2485.23,2485.23,0.0,2485.23,2485.23,2485.23,2485.23,0.0
2023-10-04 12:35:00,2489.95,2492.36,2489.02,2489.02,302.0,2489.95,2492.36,2489.02,2489.02,302.0
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 12:45:00,2493.55,2493.55,2493.55,2493.55,0.0,2493.55,2493.55,2493.55,2493.55,0.0
2023-10-04 12:50:00,2492.0,2494.3,2492.0,2494.3,200.0,2492.0,2494.3,2492.0,2494.3,200.0
2023-10-04 12:55:00,2489.59,2490.0,2488.58,2489.76,400.0,2489.59,2490.0,2488.58,2489.76,400.0
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 13:05:00,2489.76,2489.76,2489.76,2489.76,0.0,2489.76,2489.76,2489.76,2489.76,0.0
2023-10-04 13:10:00,2489.76,2489.76,2489.76,2489.76,0.0,2489.76,2489.76,2489.76,2489.76,0.0
2023-10-04 13:15:00,2485.27,2485.27,2485.27,2485.27,100.0,2485.27,2485.27,2485.27,2485.27,100.0
2023-10-04 13:20:00,2485.45,2485.45,2485.09,2485.1,295.0,2485.45,2485.45,2485.09,2485.1,295.0
2023-10-04 13:25:00,2488.15,2488.15,2488.15,2488.15,100.0,2488.15,2488.15,2488.15,2488.15,100.0
2023-10-04 13:30:00,2486.54,2496.23,2486.54,2496.23,471.0,2486.54,2496.23,2486.54,2496.23,471.0
2023-10-04 13:35:00,2494.98,2494.98,2494.98,2494.98,100.0,2494.98,2494.98,2494.98,2494.98,100.0
2023-10-04 13:40:00,2495.37,2495.37,2495.37,2495.37,100.0,2495.37,2495.37,2495.37,2495.37,100.0
2023-10-04 13:45:00,2494.14,2500.0,2494.14,2500.0,1444.0,2494.14,2500.0,2494.14,2500.0,1444.0
2023-10-04 13:50:00,2495.26,2496.02,2494.33,2494.47,700.0,2495.26,2496.02,2494.33,2494.47,700.0
2023-10-04 13:55:00,2499.05,2499.06,2499.01,2499.06,300.0,2499.05,2499.06,2499.01,2499.06,300.0
2023-10-04 14:00:00,2496.01,2496.01,2496.0,2496.01,100.0,2496.01,2496.01,2496.0,2496.01,100.0
2023-10-04 14:05:00,2495.35,2498.12,2495.34,2496.87,300.0,2495.35,2498.12,2495.34,2496.87,300.0
2023-10-04 14:10:00,2496.87,2496.87,2496.87,2496.87,0.0,2496.87,2496.87,2496.87,2496.87,0.0
2023-10-04 14:15:00,2495.18,2495.18,2495.17,2495.18,100.0,2495.18,2495.18,2495.17,2495.18,100.0
2023-10-04 14:20:00,2497.35,2498.37,2497.35,2498.37,200.0,2497.35,2498.37,2497.35,2498.37,200.0
2023-10-04 14:25:00,2499.48,2499.48,2499.48,2499.48,500.0,2499.48,2499.48,2499.48,2499.48,500.0
2023-10-04 14:30:00,2496.14,2498.81,2493.36,2495.35,858.0,2496.14,2498.81,2493.36,2495.35,858.0
2023-10-04 14:35:00,2493.08,2493.08,2493.08,2493.08,100.0,2493.08,2493.08,2493.08,2493.08,100.0
2023-10-04 14:40:00,2493.08,2493.08,2493.08,2493.08,0.0,2493.08,2493.08,2493.08,2493.08,0.0
2023-10-04 14:45:00,2499.65,2500.0,2495.61,2496.69,1056.0,2499.65,2500.0,2495.61,2496.69,1056.0
2023-10-04 14:50:00,2496.72,2498.48,2496.72,2498.48,300.0,2496.72,2498.48,2496.72,2498.48,300.0
2023-10-04 14:55:00,2499.34,2499.34,2499.34,2499.34,140.0,2499.34,2499.34,2499.34,2499.34,140.0
2023-10-04 15:00:00,2497.24,2499.32,2497.24,2499.32,300.0,2497.24,2499.32,2497.24,2499.32,300.0
2023-10-04 15:05:00,2499.79,2499.79,2499.79,2499.79,100.0,2499.79,2499.79,2499.79,2499.79,100.0
2023-10-04 15:10:00,2500.53,2501.41,2500.53,2501.41,200.0,2500.53,2501.41,2500.53,2501.41,200.0
2023-10-04 15:15:00,2507.04,2507.04,2505.85,2505.85,319.0,2507.04,2507.04,2505.85,2505.85,319.0
2023-10-04 15:20:00,2506.99,2509.21,2503.81,2503.81,570.0,2506.99,2509.21,2503.81,2503.81,570.0
2023-10-04 15:25:00,2504.94,2504.94,2504.94,2504.94,426.0,2504.94,2504.94,2504.94,2504.94,426.0
2023-10-04 15:30:00,2503.68,2505.55,2502.59,2505.55,742.0,2503.68,2505.55,2502.59,2505.55,742.0
2023-10-04 15:35:00,2505.39,2505.39,2505.39,2505.39,100.0,2505.39,2505.39,2505.39,2505.39,100.0
2023-10-04 15:40:00,2499.71,2499.71,2499.71,2499.71,100.0,2499.71,2499.71,2499.71,2499.71,100.0
2023-10-04 15:45:00,2497.99,2500.31,2497.99,2500.31,258.0,2497.99,2500.31,2497.99,2500.31,258.0
2023-10-04 15:50:00,2497.75,2499.32,2497.75,2499.32,200.0,2497.75,2499.32,2497.75,2499.32,200.0
2023-10-04 15:55:00,2500.05,2500.05,2496.22,2497.57,1451.0,2500.05,2500.05,2496.22,2497.57,1451.0
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 09:35:00,2449.29,2449.29,2449.29,2449.29,0.0,2449.29,2449.29,2449.29,2449.29,0.0
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 09:45:00,2486.01,2486.01,2486.01,2486.01,0.0,2486.01,2486.01,2486.01,2486.01,0.0
2023-10-05 09:50:00,2486.01,2486.01,2486.01,2486.01,0.0,2486.01,2486.01,2486.01,2486.01,0.0
2023-10-05 09:55:00,2496.98,2502.05,2496.98,2502.05,256.0,2496.98,2502.05,2496.98,2502.05,256.0
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 10:05:00,2489.01,2489.01,2489.01,2489.01,0.0,2489.01,2489.01,2489.01,2489.01,0.0
2023-10-05 10:10:00,2486.27,2486.27,2484.62,2484.62,300.0,2486.27,2486.27,2484.62,2484.62,300.0
2023-10-05 10:15:00,2487.68,2487.68,2487.67,2487.68,201.0,2487.68,2487.68,2487.67,2487.68,201.0
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 10:25:00,2487.68,2487.68,2487.68,2487.68,0.0,2487.68,2487.68,2487.68,2487.68,0.0
2023-10-05 10:30:00,2487.85,2487.85,2487.85,2487.85,100.0,2487.85,2487.85,2487.85,2487.85,100.0
2023-10-05 10:35:00,2480.0,2480.0,2480.0,2480.0,100.0,2480.0,2480.0,2480.0,2480.0,100.0
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 10:45:00,2480.0,2480.0,2480.0,2480.0,0.0,2480.0,2480.0,2480.0,2480.0,0.0
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 10:55:00,2482.28,2482.28,2482.28,2482.28,0.0,2482.28,2482.28,2482.28,2482.28,0.0
2023-10-05 11:00:00,2481.31,2486.93,2481.31,2486.93,316.0,2481.31,2486.93,2481.31,2486.93,316.0
2023-10-05 11:05:00,2485.68,2486.07,2485.68,2485.81,300.0,2485.68,2486.07,2485.68,2485.81,300.0
2023-10-05 11:10:00,2485.81,2485.81,2485.81,2485.81,0.0,2485.81,2485.81,2485.81,2485.81,0.0
2023-10-05 11:15:00,2488.57,2488.57,2488.57,2488.57,100.0,2488.57,2488.57,2488.57,2488.57,100.0
2023-10-05 11:20:00,2491.74,2495.85,2491.74,2495.85,200.0,2491.74,2495.85,2491.74,2495.85,200.0
2023-10-05 11:25:00,2493.93,2493.93,2493.93,2493.93,100.0,2493.93,2493.93,2493.93,2493.93,100.0
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 11:35:00,2489.31,2489.31,2489.31,2489.31,0.0,2489.31,2489.31,2489.31,2489.31,0.0
2023-10-05 11:40:00,2489.31,2489.31,2489.31,2489.31,0.0,2489.31,2489.31,2489.31,2489.31,0.0
2023-10-05 11:45:00,2496.03,2496.03,2495.09,2495.09,200.0,2496.03,2496.03,2495.09,2495.09,200.0
2023-10-05 11:50:00,2495.09,2495.09,2495.09,2495.09,0.0,2495.09,2495.09,2495.09,2495.09,0.0
2023-10-05 11:55:00,2496.97,2496.97,2496.97,2496.97,152.0,2496.97,2496.97,2496.97,2496.97,152.0
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 12:05:00,2496.97,2496.97,2496.97,2496.97,0.0,2496.97,2496.97,2496.97,2496.97,0.0
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 12:15:00,2495.61,2495.61,2495.61,2495.61,0.0,2495.61,2495.61,2495.61,2495.61,0.0
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 12:25:00,2502.18,2502.18,2502.18,2502.18,0.0,2502.18,2502.18,2502.18,2502.18,0.0
2023-10-05 12:30:00,2502.18,2502.18,2502.18,2502.18,0.0,2502.18,2502.18,2502.18,2502.18,0.0
2023-10-05 12:35:00,2497.51,2497.51,2493.98,2497.12,737.0,2497.51,2497.51,2493.98,2497.12,737.0
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 12:45:00,2497.12,2497.12,2497.12,2497.12,0.0,2497.12,2497.12,2497.12,2497.12,0.0
2023-10-05 12:50:00,2497.12,2497.12,2497.12,2497.12,0.0,2497.12,2497.12,2497.12,2497.12,0.0
2023-10-05 12:55:00,2493.0,2496.45,2489.33,2489.33,613.0,2493.0,2496.45,2489.33,2489.33,613.0
2023-10-05 13:00:00,2489.33,2489.33,2489.33,2489.33,0.0,2489.33,2489.33,2489.33,2489.33,0.0
2023-10-05 13:05:00,2491.87,2491.87,2491.86,2491.87,100.0,2491.87,2491.87,2491.86,2491.87,100.0
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 13:15:00,2491.87,2491.87,2491.87,2491.87,0.0,2491.87,2491.87,2491.87,2491.87,0.0
2023-10-05 13:20:00,2491.87,2491.87,2491.87,2491.87,0.0,2491.87,2491.87,2491.87,2491.87,0.0
2023-10-05 13:25:00,2498.94,2498.94,2498.94,2498.94,100.0,2498.94,2498.94,2498.94,2498.94,100.0
2023-10-05 13:30:00,2498.94,2498.94,2498.94,2498.94,0.0,2498.94,2498.94,2498.94,2498.94,0.0
2023-10-05 13:35:00,2504.31,2504.31,2504.31,2504.31,100.0,2504.31,2504.31,2504.31,2504.31,100.0
2023-10-05 13:40:00,2501.75,2501.76,2501.75,2501.75,420.0,2501.75,2501.76,2501.75,2501.75,420.0
2023-10-05 13:45:00,2502.62,2502.62,2502.61,2502.62,100.0,2502.62,2502.62,2502.61,2502.62,100.0
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 13:55:00,2502.82,2502.82,2502.82,2502.82,0.0,2502.82,2502.82,2502.82,2502.82,0.0
2023-10-05 14:00:00,2502.82,2502.82,2502.82,2502.82,0.0,2502.82,2502.82,2502.82,2502.82,0.0
2023-10-05 14:05:00,2502.82,2502.82,2502.82,2502.82,0.0,2502.82,2502.82,2502.82,2502.82,0.0
2023-10-05 14:10:00,2502.18,2504.13,2502.18,2502.18,1112.0,2502.18,2504.13,2502.18,2502.18,1112.0
2023-10-05 14:15:00,2504.76,2504.76,2504.71,2504.71,513.0,2504.76,2504.76,2504.71,2504.71,513.0
2023-10-05 14:20:00,2504.71,2504.71,2504.71,2504.71,0.0,2504.71,2504.71,2504.71,2504.71,0.0
2023-10-05 14:25:00,2504.7,2506.53,2504.7,2506.53,400.0,2504.7,2506.53,2504.7,2506.53,400.0
2023-10-05 14:30:00,2507.24,2511.02,2507.24,2510.93,1120.0,2507.24,2511.02,2507.24,2510.93,1120.0
2023-10-05 14:35:00,2511.3,2512.74,2509.94,2512.74,400.0,2511.3,2512.74,2509.94,2512.74,400.0
2023-10-05 14:40:00,2513.28,2514.91,2513.28,2514.52,300.0,2513.28,2514.91,2513.28,2514.52,300.0
2023-10-05 14:45:00,2516.74,2519.3,2515.28,2518.33,3179.0,2516.74,2519.3,2515.28,2518.33,3179.0
2023-10-05 14:50:00,2522.72,2524.1,2521.92,2524.1,1310.0,2522.72,2524.1,2521.92,2524.1,1310.0
2023-10-05 14:55:00,2524.2,2524.59,2522.62,2523.42,2799.0,2524.2,2524.59,2522.62,2523.42,2799.0
2023-10-05 15:00:00,2523.42,2523.42,2520.73,2520.73,2041.0,2523.42,2523.42,2520.73,2520.73,2041.0
2023-10-05 15:05:00,2518.76,2520.6,2517.78,2517.78,500.0,2518.76,2520.6,2517.78,2517.78,500.0
2023-10-05 15:10:00,2518.65,2518.65,2518.65,2518.65,100.0,2518.65,2518.65,2518.65,2518.65,100.0
2023-10-05 15:15:00,2514.87,2514.87,2514.87,2514.87,100.0,2514.87,2514.87,2514.87,2514.87,100.0
2023-10-05 15:20:00,2519.08,2519.25,2517.63,2517.63,399.0,2519.08,2519.25,2517.63,2517.63,399.0
2023-10-05 15:25:00,2518.96,2522.73,2518.96,2520.78,1839.0,2518.96,2522.73,2518.96,2520.78,1839.0
2023-10-05 15:30:00,2522.03,2522.12,2520.74,2521.52,1498.0,2522.03,2522.12,2520.74,2521.52,1498.0
2023-10-05 15:35:00,2521.81,2527.47,2521.81,2527.47,500.0,2521.81,2527.47,2521.81,2527.47,500.0
2023-10-05 15:40:00,2526.72,2526.72,2517.6,2520.09,3842.0,2526.72,2526.72,2517.6,2520.09,3842.0
2023-10-05 15:45:00,2520.48,2520.48,2517.67,2517.67,528.0,2520.48,2520.48,2517.67,2517.67,528.0
2023-10-05 15:50:00,2519.93,2519.93,2515.33,2519.21,1200.0,2519.93,2519.93,2515.33,2519.21,1200.0
2023-10-05 15:55:00,2518.0,2523.05,2518.0,2520.73,1900.0,2518.0,2523.05,2518.0,2520.73,1900.0
2023-10-06 09:30:00,2496.79,2511.24,2490.8,2494.85,1786.0,2496.79,2511.24,2490.8,2494.85,1786.0
2023-10-06 09:35:00,2476.5,2476.5,2476.5,2476.5,100.0,2476.5,2476.5,2476.5,2476.5,100.0
2023-10-06 09:40:00,2491.53,2491.53,2476.65,2487.38,752.0,2491.53,2491.53,2476.65,2487.38,752.0
2023-10-06 09:45:00,2484.0,2484.0,2484.0,2484.0,100.0,2484.0,2484.0,2484.0,2484.0,100.0
2023-10-06 09:50:00,2486.84,2486.84,2486.83,2486.84,100.0,2486.84,2486.84,2486.83,2486.84,100.0
2023-10-06 09:55:00,2486.84,2492.64,2486.83,2492.64,600.0,2486.84,2492.64,2486.83,2492.64,600.0
2023-10-06 10:00:00,2490.59,2490.59,2490.59,2490.59,100.0,2490.59,2490.59,2490.59,2490.59,100.0
2023-10-06 10:05:00,2490.27,2494.7,2490.27,2494.7,285.0,2490.27,2494.7,2490.27,2494.7,285.0
2023-10-06 10:10:00,2491.23,2494.34,2491.23,2494.34,302.0,2491.23,2494.34,2491.23,2494.34,302.0
2023-10-06 10:15:00,2493.76,2493.76,2493.26,2493.26,300.0,2493.76,2493.76,2493.26,2493.26,300.0
2023-10-06 10:20:00,2488.56,2488.56,2487.05,2487.98,738.0,2488.56,2488.56,2487.05,2487.98,738.0
2023-10-06 10:25:00,2494.44,2499.45,2491.63,2491.63,1000.0,2494.44,2499.45,2491.63,2491.63,1000.0
2023-10-06 10:30:00,2498.29,2500.39,2498.29,2500.39,300.0,2498.29,2500.39,2498.29,2500.39,300.0
2023-10-06 10:35:00,2500.65,2505.6,2500.65,2502.88,625.0,2500.65,2505.6,2500.65,2502.88,625.0
2023-10-06 10:40:00,2502.05,2503.94,2502.05,2503.35,383.0,2502.05,2503.94,2502.05,2503.35,383.0
2023-10-06 10:45:00,2497.36,2497.36,2497.35,2497.36,100.0,2497.36,2497.36,2497.35,2497.36,100.0
2023-10-06 10:50:00,2500.02,2503.13,2496.67,2503.13,4574.0,2500.02,2503.13,2496.67,2503.13,4574.0
2023-10-06 10:55:00,2500.02,2500.08,2496.8,2498.4,500.0,2500.02,2500.08,2496.8,2498.4,500.0
2023-10-06 11:00:00,2503.35,2509.87,2503.35,2505.25,600.0,2503.35,2509.87,2503.35,2505.25,600.0
2023-10-06 11:05:00,2505.24,2505.24,2501.43,2504.59,300.0,2505.24,2505.24,2501.43,2504.59,300.0
2023-10-06 11:10:00,2506.59,2506.62,2506.59,2506.62,200.0,2506.59,2506.62,2506.59,2506.62,200.0
2023-10-06 11:15:00,2506.62,2506.62,2506.61,2506.62,100.0,2506.62,2506.62,2506.61,2506.62,100.0
2023-10-06 11:20:00,2506.62,2506.62,2506.61,2506.62,100.0,2506.62,2506.62,2506.61,2506.62,100.0
2023-10-06 11:25:00,2510.22,2518.27,2507.25,2518.27,1441.0,2510.22,2518.27,2507.25,2518.27,1441.0
2023-10-06 11:30:00,2516.53,2524.53,2516.53,2524.19,800.0,2516.53,2524.53,2516.53,2524.19,800.0
2023-10-06 11:35:00,2529.28,2529.28,2525.88,2528.53,300.0,2529.28,2529.28,2525.88,2528.53,300.0
2023-10-06 11:40:00,2528.53,2528.53,2528.53,2528.53,0.0,2528.53,2528.53,2528.53,2528.53,0.0
2023-10-06 11:45:00,2527.64,2527.65,2526.3,2526.3,200.0,2527.64,2527.65,2526.3,2526.3,200.0
2023-10-06 11:50:00,2533.08,2537.89,2533.08,2537.89,700.0,2533.08,2537.89,2533.08,2537.89,700.0
2023-10-06 11:55:00,2540.83,2540.83,2540.83,2540.83,100.0,2540.83,2540.83,2540.83,2540.83,100.0
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 12:05:00,2537.0,2537.0,2537.0,2537.0,0.0,2537.0,2537.0,2537.0,2537.0,0.0
2023-10-06 12:10:00,2542.37,2544.1,2538.69,2538.69,2185.0,2542.37,2544.1,2538.69,2538.69,2185.0
2023-10-06 12:15:00,2530.84,2535.84,2530.0,2535.84,600.0,2530.84,2535.84,2530.0,2535.84,600.0
2023-10-06 12:20:00,2535.84,2535.84,2535.84,2535.84,0.0,2535.84,2535.84,2535.84,2535.84,0.0
2023-10-06 12:25:00,2534.0,2534.0,2534.0,2534.0,100.0,2534.0,2534.0,2534.0,2534.0,100.0
2023-10-06 12:30:00,2530.19,2530.19,2528.99,2529.03,544.0,2530.19,2530.19,2528.99,2529.03,544.0
2023-10-06 12:35:00,2528.27,2528.27,2528.26,2528.27,100.0,2528.27,2528.27,2528.26,2528.27,100.0
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 12:45:00,2528.27,2528.27,2528.27,2528.27,0.0,2528.27,2528.27,2528.27,2528.27,0.0
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 12:55:00,2528.27,2528.27,2528.27,2528.27,0.0,2528.27,2528.27,2528.27,2528.27,0.0
2023-10-06 13:00:00,2530.18,2531.39,2529.99,2530.19,800.0,2530.18,2531.39,2529.99,2530.19,800.0
2023-10-06 13:05:00,2532.0,2532.0,2531.61,2531.61,500.0,2532.0,2532.0,2531.61,2531.61,500.0
2023-10-06 13:10:00,2531.61,2531.61,2531.61,2531.61,0.0,2531.61,2531.61,2531.61,2531.61,0.0
2023-10-06 13:15:00,2531.99,2532.0,2531.72,2531.72,400.0,2531.99,2532.0,2531.72,2531.72,400.0
2023-10-06 13:20:00,2531.72,2531.72,2531.72,2531.72,0.0,2531.72,2531.72,2531.72,2531.72,0.0
2023-10-06 13:25:00,2536.83,2536.83,2535.72,2535.72,200.0,2536.83,2536.83,2535.72,2535.72,200.0
2023-10-06 13:30:00,2535.72,2535.72,2535.72,2535.72,0.0,2535.72,2535.72,2535.72,2535.72,0.0
2023-10-06 13:35:00,2539.24,2539.24,2539.24,2539.24,100.0,2539.24,2539.24,2539.24,2539.24,100.0
2023-10-06 13:40:00,2538.95,2539.61,2538.95,2539.61,400.0,2538.95,2539.61,2538.95,2539.61,400.0
2023-10-06 13:45:00,2539.61,2539.61,2538.95,2539.18,400.0,2539.61,2539.61,2538.95,2539.18,400.0
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 13:55:00,2543.17,2543.17,2543.17,2543.17,0.0,2543.17,2543.17,2543.17,2543.17,0.0
2023-10-06 14:00:00,2543.17,2543.17,2543.17,2543.17,0.0,2543.17,2543.17,2543.17,2543.17,0.0
2023-10-06 14:05:00,2543.17,2543.17,2543.17,2543.17,0.0,2543.17,2543.17,2543.17,2543.17,0.0
2023-10-06 14:10:00,2546.3,2546.3,2546.3,2546.3,200.0,2546.3,2546.3,2546.3,2546.3,200.0
2023-10-06 14:15:00,2549.49,2549.49,2543.58,2546.16,800.0,2549.49,2549.49,2543.58,2546.16,800.0
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 14:25:00,2549.18,2549.18,2549.18,2549.18,0.0,2549.18,2549.18,2549.18,2549.18,0.0
2023-10-06 14:30:00,2548.1,2549.18,2548.1,2548.16,400.0,2548.1,2549.18,2548.1,2548.16,400.0
2023-10-06 14:35:00,2549.86,2550.41,2549.85,2550.41,301.0,2549.86,2550.41,2549.85,2550.41,301.0
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 14:45:00,2553.2,2553.2,2553.2,2553.2,0.0,2553.2,2553.2,2553.2,2553.2,0.0
2023-10-06 14:50:00,2554.07,2554.07,2554.07,2554.07,100.0,2554.07,2554.07,2554.07,2554.07,100.0
2023-10-06 14:55:00,2553.01,2555.46,2553.01,2555.07,400.0,2553.01,2555.46,2553.01,2555.07,400.0
2023-10-06 15:00:00,2555.52,2555.52,2555.52,2555.52,300.0,2555.52,2555.52,2555.52,2555.52,300.0
2023-10-06 15:05:00,2555.53,2559.62,2555.53,2559.39,400.0,2555.53,2559.62,2555.53,2559.39,400.0
2023-10-06 15:10:00,2559.39,2559.39,2553.85,2555.44,2512.0,2559.39,2559.39,2553.85,2555.44,2512.0
2023-10-06 15:15:00,2556.41,2556.41,2554.59,2556.11,700.0,2556.41,2556.41,2554.59,2556.11,700.0
2023-10-06 15:20:00,2558.04,2566.56,2553.29,2553.29,6369.0,2558.04,2566.56,2553.29,2553.29,6369.0
2023-10-06 15:25:00,2553.29,2553.79,2553.29,2553.79,360.0,2553.29,2553.79,2553.29,2553.79,360.0
2023-10-06 15:30:00,2556.68,2558.48,2554.88,2556.0,2276.0,2556.68,2558.48,2554.88,2556.0,2276.0
2023-10-06 15:35:00,2555.98,2555.98,2553.93,2554.68,700.0,2555.98,2555.98,2553.93,2554.68,700.0
2023-10-06 15:40:00,2554.09,2554.09,2554.08,2554.09,100.0,2554.09,2554.09,2554.08,2554.09,100.0
2023-10-06 15:45:00,2553.83,2556.33,2553.82,2556.33,2794.0,2553.83,2556.33,2553.82,2556.33,2794.0
2023-10-06 15:50:00,2554.75,2554.75,2551.87,2553.56,2433.0,2554.75,2554.75,2551.87,2553.56,2433.0
2023-10-06 15:55:00,2553.14,2553.14,2548.79,2552.68,3510.0,2553.14,2553.14,2548.79,2552.68,3510.0
2023-10-09 09:30:00,2540.0,2540.0,2540.0,2540.0,1197.0,2540.0,2540.0,2540.0,2540.0,1197.0
2023-10-09 09:35:00,2539.28,2539.28,2539.28,2539.28,100.0,2539.28,2539.28,2539.28,2539.28,100.0
2023-10-09 09:40:00,2539.28,2539.28,2539.28,2539.28,0.0,2539.28,2539.28,2539.28,2539.28,0.0
2023-10-09 09:45:00,2527.94,2536.63,2524.64,2524.64,400.0,2527.94,2536.63,2524.64,2524.64,400.0
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 09:55:00,2541.49,2541.49,2541.49,2541.49,0.0,2541.49,2541.49,2541.49,2541.49,0.0
2023-10-09 10:00:00,2543.43,2543.43,2541.49,2541.49,569.0,2543.43,2543.43,2541.49,2541.49,569.0
2023-10-09 10:05:00,2548.04,2548.04,2541.94,2545.7,415.0,2548.04,2548.04,2541.94,2545.7,415.0
2023-10-09 10:10:00,2545.96,2545.96,2545.96,2545.96,100.0,2545.96,2545.96,2545.96,2545.96,100.0
2023-10-09 10:15:00,2548.06,2548.06,2548.05,2548.06,300.0,2548.06,2548.06,2548.05,2548.06,300.0
2023-10-09 10:20:00,2548.55,2549.0,2548.55,2548.79,400.0,2548.55,2549.0,2548.55,2548.79,400.0
2023-10-09 10:25:00,2548.99,2550.18,2547.04,2549.06,1101.0,2548.99,2550.18,2547.04,2549.06,1101.0
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 10:35:00,2549.06,2549.06,2549.06,2549.06,0.0,2549.06,2549.06,2549.06,2549.06,0.0
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 10:45:00,2549.0,2549.0,2549.0,2549.0,0.0,2549.0,2549.0,2549.0,2549.0,0.0
2023-10-09 10:50:00,2549.0,2549.0,2549.0,2549.0,0.0,2549.0,2549.0,2549.0,2549.0,0.0
2023-10-09 10:55:00,2548.48,2549.0,2548.48,2549.0,305.0,2548.48,2549.0,2548.48,2549.0,305.0
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 11:05:00,2544.39,2544.39,2544.39,2544.39,0.0,2544.39,2544.39,2544.39,2544.39,0.0
2023-10-09 11:10:00,2544.39,2544.39,2544.39,2544.39,0.0,2544.39,2544.39,2544.39,2544.39,0.0
2023-10-09 11:15:00,2547.24,2547.24,2546.07,2547.13,300.0,2547.24,2547.24,2546.07,2547.13,300.0
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 11:25:00,2544.9,2544.9,2544.9,2544.9,0.0,2544.9,2544.9,2544.9,2544.9,0.0
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 11:35:00,2548.48,2548.48,2548.48,2548.48,0.0,2548.48,2548.48,2548.48,2548.48,0.0
2023-10-09 11:40:00,2551.87,2552.94,2550.0,2550.4,900.0,2551.87,2552.94,2550.0,2550.4,900.0
2023-10-09 11:45:00,2548.87,2548.87,2547.28,2547.28,871.0,2548.87,2548.87,2547.28,2547.28,871.0
2023-10-09 11:50:00,2547.28,2547.28,2547.28,2547.28,0.0,2547.28,2547.28,2547.28,2547.28,0.0
2023-10-09 11:55:00,2550.0,2552.32,2550.0,2552.32,527.0,2550.0,2552.32,2550.0,2552.32,527.0
2023-10-09 12:00:00,2550.87,2552.92,2550.86,2552.92,300.0,2550.87,2552.92,2550.86,2552.92,300.0
2023-10-09 12:05:00,2557.27,2557.27,2557.27,2557.27,100.0,2557.27,2557.27,2557.27,2557.27,100.0
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 12:15:00,2559.24,2559.24,2559.24,2559.24,0.0,2559.24,2559.24,2559.24,2559.24,0.0
2023-10-09 12:20:00,2561.25,2562.33,2559.95,2562.33,500.0,2561.25,2562.33,2559.95,2562.33,500.0
2023-10-09 12:25:00,2560.15,2560.15,2560.15,2560.15,100.0,2560.15,2560.15,2560.15,2560.15,100.0
2023-10-09 12:30:00,2560.25,2560.25,2557.58,2559.91,1800.0,2560.25,2560.25,2557.58,2559.91,1800.0
2023-10-09 12:35:00,2562.85,2562.86,2562.85,2562.86,200.0,2562.85,2562.86,2562.85,2562.86,200.0
2023-10-09 12:40:00,2562.86,2562.86,2562.86,2562.86,0.0,2562.86,2562.86,2562.86,2562.86,0.0
2023-10-09 12:45:00,2558.7,2558.8,2558.67,2558.68,308.0,2558.7,2558.8,2558.67,2558.68,308.0
2023-10-09 12:50:00,2558.68,2558.68,2558.68,2558.68,0.0,2558.68,2558.68,2558.68,2558.68,0.0
2023-10-09 12:55:00,2558.69,2558.69,2558.69,2558.69,100.0,2558.69,2558.69,2558.69,2558.69,100.0
2023-10-09 13:00:00,2558.58,2558.58,2558.57,2558.58,100.0,2558.58,2558.58,2558.57,2558.58,100.0
2023-10-09 13:05:00,2558.72,2558.72,2558.71,2558.72,100.0,2558.72,2558.72,2558.71,2558.72,100.0
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 13:15:00,2558.72,2558.72,2558.72,2558.72,0.0,2558.72,2558.72,2558.72,2558.72,0.0
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 13:25:00,2556.06,2556.06,2556.06,2556.06,0.0,2556.06,2556.06,2556.06,2556.06,0.0
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 13:35:00,2558.74,2558.74,2558.74,2558.74,0.0,2558.74,2558.74,2558.74,2558.74,0.0
2023-10-09 13:40:00,2561.76,2563.18,2561.76,2563.18,200.0,2561.76,2563.18,2561.76,2563.18,200.0
2023-10-09 13:45:00,2563.85,2567.92,2563.84,2567.79,880.0,2563.85,2567.92,2563.84,2567.79,880.0
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 13:55:00,2567.8,2567.8,2567.8,2567.8,0.0,2567.8,2567.8,2567.8,2567.8,0.0
2023-10-09 14:00:00,2567.8,2567.8,2567.8,2567.8,0.0,2567.8,2567.8,2567.8,2567.8,0.0
2023-10-09 14:05:00,2568.2,2570.0,2567.8,2570.0,1853.0,2568.2,2570.0,2567.8,2570.0,1853.0
2023-10-09 14:10:00,2570.0,2570.0,2570.0,2570.0,0.0,2570.0,2570.0,2570.0,2570.0,0.0
2023-10-09 14:15:00,2568.93,2568.93,2566.53,2566.53,300.0,2568.93,2568.93,2566.53,2566.53,300.0
2023-10-09 14:20:00,2566.45,2566.46,2559.49,2564.44,600.0,2566.45,2566.46,2559.49,2564.44,600.0
2023-10-09 14:25:00,2564.51,2564.51,2564.5,2564.51,100.0,2564.51,2564.51,2564.5,2564.51,100.0
2023-10-09 14:30:00,2564.51,2564.51,2564.51,2564.51,0.0,2564.51,2564.51,2564.51,2564.51,0.0
2023-10-09 14:35:00,2566.86,2566.86,2566.86,2566.86,102.0,2566.86,2566.86,2566.86,2566.86,102.0
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 14:45:00,2565.72,2565.72,2565.72,2565.72,0.0,2565.72,2565.72,2565.72,2565.72,0.0
2023-10-09 14:50:00,2567.24,2568.51,2567.24,2567.51,953.0,2567.24,2568.51,2567.24,2567.51,953.0
2023-10-09 14:55:00,2567.95,2567.95,2564.59,2565.0,1976.0,2567.95,2567.95,2564.59,2565.0,1976.0
2023-10-09 15:00:00,2563.5,2565.0,2563.25,2563.26,1125.0,2563.5,2565.0,2563.25,2563.26,1125.0
2023-10-09 15:05:00,2564.05,2564.05,2564.04,2564.04,400.0,2564.05,2564.05,2564.04,2564.04,400.0
2023-10-09 15:10:00,2565.0,2565.97,2562.29,2562.29,889.0,2565.0,2565.97,2562.29,2562.29,889.0
2023-10-09 15:15:00,2563.06,2563.06,2557.26,2558.76,901.0,2563.06,2563.06,2557.26,2558.76,901.0
2023-10-09 15:20:00,2558.84,2560.93,2557.79,2560.93,700.0,2558.84,2560.93,2557.79,2560.93,700.0
2023-10-09 15:25:00,2559.78,2559.78,2556.92,2557.88,443.0,2559.78,2559.78,2556.92,2557.88,443.0
2023-10-09 15:30:00,2557.38,2561.7,2557.38,2558.78,1100.0,2557.38,2561.7,2557.38,2558.78,1100.0
2023-10-09 15:35:00,2560.29,2560.29,2560.29,2560.29,100.0,2560.29,2560.29,2560.29,2560.29,100.0
2023-10-09 15:40:00,2558.47,2560.42,2558.23,2560.15,1334.0,2558.47,2560.42,2558.23,2560.15,1334.0
2023-10-09 15:45:00,2561.61,2561.61,2561.57,2561.57,200.0,2561.61,2561.61,2561.57,2561.57,200.0
2023-10-09 15:50:00,2561.53,2563.09,2561.53,2563.09,600.0,2561.53,2563.09,2561.53,2563.09,600.0
2023-10-09 15:55:00,2563.35,2565.0,2561.42,2563.32,1493.0,2563.35,2565.0,2561.42,2563.32,1493.0
2023-10-10 09:30:00,2578.37,2578.37,2578.37,2578.37,899.0,2578.37,2578.37,2578.37,2578.37,899.0
2023-10-10 09:35:00,2578.0,2578.0,2578.0,2578.0,322.0,2578.0,2578.0,2578.0,2578.0,322.0
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 09:45:00,2578.77,2578.77,2578.77,2578.77,0.0,2578.77,2578.77,2578.77,2578.77,0.0
2023-10-10 09:50:00,2578.77,2578.77,2578.77,2578.77,0.0,2578.77,2578.77,2578.77,2578.77,0.0
2023-10-10 09:55:00,2580.0,2581.36,2580.0,2581.36,498.0,2580.0,2581.36,2580.0,2581.36,498.0
2023-10-10 10:00:00,2582.29,2582.3,2582.28,2582.3,200.0,2582.29,2582.3,2582.28,2582.3,200.0
2023-10-10 10:05:00,2583.26,2587.27,2583.26,2587.27,408.0,2583.26,2587.27,2583.26,2587.27,408.0
2023-10-10 10:10:00,2586.07,2590.14,2586.07,2590.14,200.0,2586.07,2590.14,2586.07,2590.14,200.0
2023-10-10 10:15:00,2590.43,2590.44,2586.42,2587.47,417.0,2590.43,2590.44,2586.42,2587.47,417.0
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 10:25:00,2586.62,2586.62,2586.62,2586.62,0.0,2586.62,2586.62,2586.62,2586.62,0.0
2023-10-10 10:30:00,2586.62,2586.62,2586.62,2586.62,0.0,2586.62,2586.62,2586.62,2586.62,0.0
2023-10-10 10:35:00,2582.29,2582.29,2582.29,2582.29,129.0,2582.29,2582.29,2582.29,2582.29,129.0
2023-10-10 10:40:00,2582.29,2582.29,2582.29,2582.29,0.0,2582.29,2582.29,2582.29,2582.29,0.0
2023-10-10 10:45:00,2580.03,2580.03,2580.02,2580.03,100.0,2580.03,2580.03,2580.02,2580.03,100.0
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 10:55:00,2581.95,2581.95,2581.95,2581.95,0.0,2581.95,2581.95,2581.95,2581.95,0.0
2023-10-10 11:00:00,2581.16,2581.3,2581.15,2581.3,200.0,2581.16,2581.3,2581.15,2581.3,200.0
2023-10-10 11:05:00,2585.94,2589.47,2585.19,2589.47,740.0,2585.94,2589.47,2585.19,2589.47,740.0
2023-10-10 11:10:00,2589.64,2589.64,2583.87,2588.47,500.0,2589.64,2589.64,2583.87,2588.47,500.0
2023-10-10 11:15:00,2586.88,2590.0,2586.88,2587.23,586.0,2586.88,2590.0,2586.88,2587.23,586.0
2023-10-10 11:20:00,2586.18,2586.19,2586.18,2586.18,156.0,2586.18,2586.19,2586.18,2586.18,156.0
2023-10-10 11:25:00,2593.58,2593.58,2590.53,2590.85,700.0,2593.58,2593.58,2590.53,2590.85,700.0
2023-10-10 11:30:00,2590.85,2590.85,2590.85,2590.85,0.0,2590.85,2590.85,2590.85,2590.85,0.0
2023-10-10 11:35:00,2595.41,2595.98,2593.85,2595.98,761.0,2595.41,2595.98,2593.85,2595.98,761.0
2023-10-10 11:40:00,2595.95,2596.06,2594.06,2594.06,400.0,2595.95,2596.06,2594.06,2594.06,400.0
2023-10-10 11:45:00,2593.15,2593.15,2593.15,2593.15,100.0,2593.15,2593.15,2593.15,2593.15,100.0
2023-10-10 11:50:00,2594.02,2594.48,2594.01,2594.48,200.0,2594.02,2594.48,2594.01,2594.48,200.0
2023-10-10 11:55:00,2597.16,2597.55,2596.92,2596.97,635.0,2597.16,2597.55,2596.92,2596.97,635.0
2023-10-10 12:00:00,2596.97,2600.1,2596.97,2600.1,1207.0,2596.97,2600.1,2596.97,2600.1,1207.0
2023-10-10 12:05:00,2599.92,2600.52,2598.66,2600.52,1450.0,2599.92,2600.52,2598.66,2600.52,1450.0
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 12:15:00,2601.92,2601.92,2601.92,2601.92,0.0,2601.92,2601.92,2601.92,2601.92,0.0
2023-10-10 12:20:00,2601.92,2601.92,2601.92,2601.92,0.0,2601.92,2601.92,2601.92,2601.92,0.0
2023-10-10 12:25:00,2601.92,2601.92,2601.92,2601.92,0.0,2601.92,2601.92,2601.92,2601.92,0.0
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 12:35:00,2601.92,2601.92,2601.92,2601.92,0.0,2601.92,2601.92,2601.92,2601.92,0.0
2023-10-10 12:40:00,2597.45,2599.7,2596.31,2598.06,1300.0,2597.45,2599.7,2596.31,2598.06,1300.0
2023-10-10 12:45:00,2598.77,2599.18,2598.77,2599.18,300.0,2598.77,2599.18,2598.77,2599.18,300.0
2023-10-10 12:50:00,2596.45,2596.46,2596.45,2596.45,100.0,2596.45,2596.46,2596.45,2596.45,100.0
2023-10-10 12:55:00,2597.88,2597.88,2597.88,2597.88,201.0,2597.88,2597.88,2597.88,2597.88,201.0
2023-10-10 13:00:00,2597.88,2597.88,2597.88,2597.88,0.0,2597.88,2597.88,2597.88,2597.88,0.0
2023-10-10 13:05:00,2590.98,2591.34,2590.98,2591.02,1100.0,2590.98,2591.34,2590.98,2591.02,1100.0
2023-10-10 13:10:00,2587.52,2588.62,2582.52,2582.53,700.0,2587.52,2588.62,2582.52,2582.53,700.0
2023-10-10 13:15:00,2581.0,2586.74,2581.0,2585.0,815.0,2581.0,2586.74,2581.0,2585.0,815.0
2023-10-10 13:20:00,2586.08,2586.08,2582.86,2583.95,700.0,2586.08,2586.08,2582.86,2583.95,700.0
2023-10-10 13:25:00,2584.88,2586.54,2584.88,2586.54,770.0,2584.88,2586.54,2584.88,2586.54,770.0
2023-10-10 13:30:00,2586.54,2586.54,2586.54,2586.54,0.0,2586.54,2586.54,2586.54,2586.54,0.0
2023-10-10 13:35:00,2588.16,2588.16,2588.0,2588.0,200.0,2588.16,2588.16,2588.0,2588.0,200.0
2023-10-10 13:40:00,2589.8,2589.95,2589.58,2589.95,1000.0,2589.8,2589.95,2589.58,2589.95,1000.0
2023-10-10 13:45:00,2585.31,2585.31,2581.5,2581.51,1100.0,2585.31,2585.31,2581.5,2581.51,1100.0
2023-10-10 13:50:00,2581.51,2581.51,2581.51,2581.51,0.0,2581.51,2581.51,2581.51,2581.51,0.0
2023-10-10 13:55:00,2580.29,2580.29,2580.29,2580.29,100.0,2580.29,2580.29,2580.29,2580.29,100.0
2023-10-10 14:00:00,2580.17,2582.5,2580.17,2582.5,1006.0,2580.17,2582.5,2580.17,2582.5,1006.0
2023-10-10 14:05:00,2581.38,2581.38,2581.38,2581.38,500.0,2581.38,2581.38,2581.38,2581.38,500.0
2023-10-10 14:10:00,2578.49,2578.49,2572.01,2572.39,800.0,2578.49,2578.49,2572.01,2572.39,800.0
2023-10-10 14:15:00,2568.78,2572.0,2568.77,2572.0,1346.0,2568.78,2572.0,2568.77,2572.0,1346.0
2023-10-10 14:20:00,2578.98,2578.99,2578.98,2578.99,200.0,2578.98,2578.99,2578.98,2578.99,200.0
2023-10-10 14:25:00,2578.5,2578.52,2578.5,2578.51,300.0,2578.5,2578.52,2578.5,2578.51,300.0
2023-10-10 14:30:00,2578.51,2578.51,2578.51,2578.51,0.0,2578.51,2578.51,2578.51,2578.51,0.0
2023-10-10 14:35:00,2578.12,2579.08,2578.12,2579.01,585.0,2578.12,2579.08,2578.12,2579.01,585.0
2023-10-10 14:40:00,2579.01,2579.01,2579.01,2579.01,0.0,2579.01,2579.01,2579.01,2579.01,0.0
2023-10-10 14:45:00,2583.66,2583.66,2583.47,2583.47,200.0,2583.66,2583.66,2583.47,2583.47,200.0
2023-10-10 14:50:00,2583.47,2583.47,2583.47,2583.47,0.0,2583.47,2583.47,2583.47,2583.47,0.0
2023-10-10 14:55:00,2577.88,2577.88,2577.88,2577.88,111.0,2577.88,2577.88,2577.88,2577.88,111.0
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 15:05:00,2578.38,2578.38,2578.38,2578.38,0.0,2578.38,2578.38,2578.38,2578.38,0.0
2023-10-10 15:10:00,2578.38,2578.38,2578.38,2578.38,0.0,2578.38,2578.38,2578.38,2578.38,0.0
2023-10-10 15:15:00,2577.87,2577.87,2577.87,2577.87,100.0,2577.87,2577.87,2577.87,2577.87,100.0
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 15:25:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-10-10 15:30:00,2577.87,2577.87,2577.87,2577.87,0.0,2577.87,2577.87,2577.87,2577.87,0.0
2023-10-10 15:35:00,2575.97,2576.0,2574.09,2574.09,791.0,2575.97,2576.0,2574.09,2574.09,791.0
2023-10-10 15:40:00,2572.35,2574.14,2572.3,2573.64,916.0,2572.35,2574.14,2572.3,2573.64,916.0
2023-10-10 15:45:00,2573.65,2575.65,2573.52,2573.7,601.0,2573.65,2575.65,2573.52,2573.7,601.0
2023-10-10 15:50:00,2575.42,2576.04,2571.32,2571.32,826.0,2575.42,2576.04,2571.32,2571.32,826.0
2023-10-10 15:55:00,2572.54,2577.21,2572.16,2575.49,2200.0,2572.54,2577.21,2572.16,2575.49,2200.0
2023-10-11 09:30:00,2582.41,2582.41,2577.85,2577.85,676.0,2582.41,2582.41,2577.85,2577.85,676.0
2023-10-11 09:35:00,2578.2,2578.2,2578.19,2578.2,194.0,2578.2,2578.2,2578.19,2578.2,194.0
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 09:45:00,2559.03,2559.03,2559.03,2559.03,0.0,2559.03,2559.03,2559.03,2559.03,0.0
2023-10-11 09:50:00,2544.1,2544.1,2543.35,2543.35,200.0,2544.1,2544.1,2543.35,2543.35,200.0
2023-10-11 09:55:00,2532.34,2546.65,2532.33,2539.26,1397.0,2532.34,2546.65,2532.33,2539.26,1397.0
2023-10-11 10:00:00,2540.84,2548.15,2540.83,2548.15,425.0,2540.84,2548.15,2540.83,2548.15,425.0
2023-10-11 10:05:00,2548.36,2548.47,2538.99,2546.72,1340.0,2548.36,2548.47,2538.99,2546.72,1340.0
2023-10-11 10:10:00,2546.72,2546.72,2546.72,2546.72,0.0,2546.72,2546.72,2546.72,2546.72,0.0
2023-10-11 10:15:00,2542.92,2542.93,2542.92,2542.93,200.0,2542.92,2542.93,2542.92,2542.93,200.0
2023-10-11 10:20:00,2544.72,2544.73,2544.72,2544.72,100.0,2544.72,2544.73,2544.72,2544.72,100.0
2023-10-11 10:25:00,2545.35,2545.35,2543.24,2543.24,200.0,2545.35,2545.35,2543.24,2543.24,200.0
2023-10-11 10:30:00,2547.38,2547.38,2546.76,2546.77,254.0,2547.38,2547.38,2546.76,2546.77,254.0
2023-10-11 10:35:00,2545.52,2550.26,2545.05,2550.26,953.0,2545.52,2550.26,2545.05,2550.26,953.0
2023-10-11 10:40:00,2545.45,2545.46,2545.45,2545.45,100.0,2545.45,2545.46,2545.45,2545.45,100.0
2023-10-11 10:45:00,2547.46,2548.0,2546.16,2547.45,1900.0,2547.46,2548.0,2546.16,2547.45,1900.0
2023-10-11 10:50:00,2553.02,2555.91,2551.04,2554.67,1549.0,2553.02,2555.91,2551.04,2554.67,1549.0
2023-10-11 10:55:00,2550.37,2555.9,2550.36,2555.9,200.0,2550.37,2555.9,2550.36,2555.9,200.0
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 11:05:00,2547.81,2547.81,2547.81,2547.81,0.0,2547.81,2547.81,2547.81,2547.81,0.0
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 11:15:00,2540.5,2540.5,2540.5,2540.5,0.0,2540.5,2540.5,2540.5,2540.5,0.0
2023-10-11 11:20:00,2531.68,2531.69,2531.68,2531.68,126.0,2531.68,2531.69,2531.68,2531.68,126.0
2023-10-11 11:25:00,2537.27,2537.27,2537.1,2537.1,300.0,2537.27,2537.27,2537.1,2537.1,300.0
2023-10-11 11:30:00,2539.47,2544.23,2539.47,2544.0,454.0,2539.47,2544.23,2539.47,2544.0,454.0
2023-10-11 11:35:00,2545.93,2545.93,2545.72,2545.72,200.0,2545.93,2545.93,2545.72,2545.72,200.0
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 11:45:00,2545.72,2545.72,2545.72,2545.72,0.0,2545.72,2545.72,2545.72,2545.72,0.0
2023-10-11 11:50:00,2550.98,2550.98,2550.1,2550.1,200.0,2550.98,2550.98,2550.1,2550.1,200.0
2023-10-11 11:55:00,2550.6,2550.6,2550.6,2550.6,100.0,2550.6,2550.6,2550.6,2550.6,100.0
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 12:05:00,2550.6,2550.6,2550.6,2550.6,0.0,2550.6,2550.6,2550.6,2550.6,0.0
2023-10-11 12:10:00,2550.6,2550.6,2550.6,2550.6,0.0,2550.6,2550.6,2550.6,2550.6,0.0
2023-10-11 12:15:00,2550.84,2550.84,2550.84,2550.84,100.0,2550.84,2550.84,2550.84,2550.84,100.0
2023-10-11 12:20:00,2551.17,2551.17,2551.17,2551.17,100.0,2551.17,2551.17,2551.17,2551.17,100.0
2023-10-11 12:25:00,2550.1,2550.86,2547.28,2549.44,2272.0,2550.1,2550.86,2547.28,2549.44,2272.0
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 12:35:00,2549.44,2549.44,2549.44,2549.44,0.0,2549.44,2549.44,2549.44,2549.44,0.0
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 12:45:00,2549.44,2549.44,2549.44,2549.44,0.0,2549.44,2549.44,2549.44,2549.44,0.0
2023-10-11 12:50:00,2549.44,2549.44,2549.44,2549.44,0.0,2549.44,2549.44,2549.44,2549.44,0.0
2023-10-11 12:55:00,2550.99,2550.99,2550.98,2550.99,100.0,2550.99,2550.99,2550.98,2550.99,100.0
2023-10-11 13:00:00,2553.37,2553.38,2553.37,2553.37,128.0,2553.37,2553.38,2553.37,2553.37,128.0
2023-10-11 13:05:00,2551.07,2551.07,2549.83,2549.86,2800.0,2551.07,2551.07,2549.83,2549.86,2800.0
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 13:15:00,2549.86,2549.86,2549.86,2549.86,0.0,2549.86,2549.86,2549.86,2549.86,0.0
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 13:25:00,2550.89,2550.89,2550.89,2550.89,0.0,2550.89,2550.89,2550.89,2550.89,0.0
2023-10-11 13:30:00,2551.54,2553.26,2551.54,2551.63,800.0,2551.54,2553.26,2551.54,2551.63,800.0
2023-10-11 13:35:00,2551.27,2551.27,2551.27,2551.27,100.0,2551.27,2551.27,2551.27,2551.27,100.0
2023-10-11 13:40:00,2551.53,2551.53,2551.53,2551.53,100.0,2551.53,2551.53,2551.53,2551.53,100.0
2023-10-11 13:45:00,2551.54,2551.54,2549.41,2549.41,1300.0,2551.54,2551.54,2549.41,2549.41,1300.0
2023-10-11 13:50:00,2549.41,2549.41,2549.41,2549.41,0.0,2549.41,2549.41,2549.41,2549.41,0.0
2023-10-11 13:55:00,2546.7,2549.65,2546.69,2549.64,689.0,2546.7,2549.65,2546.69,2549.64,689.0
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 14:05:00,2549.64,2549.64,2549.64,2549.64,0.0,2549.64,2549.64,2549.64,2549.64,0.0
2023-10-11 14:10:00,2549.19,2549.19,2549.19,2549.19,100.0,2549.19,2549.19,2549.19,2549.19,100.0
2023-10-11 14:15:00,2561.44,2561.44,2561.44,2561.44,100.0,2561.44,2561.44,2561.44,2561.44,100.0
2023-10-11 14:20:00,2561.44,2561.44,2561.44,2561.44,0.0,2561.44,2561.44,2561.44,2561.44,0.0
2023-10-11 14:25:00,2564.88,2564.88,2559.79,2559.9,1706.0,2564.88,2564.88,2559.79,2559.9,1706.0
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 14:35:00,2559.9,2559.9,2559.9,2559.9,0.0,2559.9,2559.9,2559.9,2559.9,0.0
2023-10-11 14:40:00,2561.98,2561.98,2561.98,2561.98,100.0,2561.98,2561.98,2561.98,2561.98,100.0
2023-10-11 14:45:00,2564.75,2564.75,2562.6,2562.6,377.0,2564.75,2564.75,2562.6,2562.6,377.0
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 14:55:00,2561.66,2561.66,2561.66,2561.66,0.0,2561.66,2561.66,2561.66,2561.66,0.0
2023-10-11 15:00:00,2561.66,2561.66,2561.66,2561.66,0.0,2561.66,2561.66,2561.66,2561.66,0.0
2023-10-11 15:05:00,2566.7,2566.7,2566.54,2566.68,800.0,2566.7,2566.7,2566.54,2566.68,800.0
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 15:15:00,2566.68,2566.68,2566.68,2566.68,0.0,2566.68,2566.68,2566.68,2566.68,0.0
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 15:25:00,2571.56,2571.56,2571.56,2571.56,0.0,2571.56,2571.56,2571.56,2571.56,0.0
2023-10-11 15:30:00,2571.56,2571.56,2571.56,2571.56,0.0,2571.56,2571.56,2571.56,2571.56,0.0
2023-10-11 15:35:00,2571.09,2571.09,2569.99,2570.76,1500.0,2571.09,2571.09,2569.99,2570.76,1500.0
2023-10-11 15:40:00,2570.76,2570.76,2570.76,2570.76,0.0,2570.76,2570.76,2570.76,2570.76,0.0
2023-10-11 15:45:00,2573.89,2575.39,2573.89,2575.39,500.0,2573.89,2575.39,2573.89,2575.39,500.0
2023-10-11 15:50:00,2574.89,2574.89,2574.89,2574.89,100.0,2574.89,2574.89,2574.89,2574.89,100.0
2023-10-11 15:55:00,2572.73,2573.78,2570.75,2573.78,1447.0,2572.73,2573.78,2570.75,2573.78,1447.0
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 09:35:00,2561.0,2561.0,2561.0,2561.0,0.0,2561.0,2561.0,2561.0,2561.0,0.0
2023-10-12 09:40:00,2567.6,2567.6,2562.81,2562.81,234.0,2567.6,2567.6,2562.81,2562.81,234.0
2023-10-12 09:45:00,2556.91,2556.92,2547.48,2547.48,337.0,2556.91,2556.92,2547.48,2547.48,337.0
2023-10-12 09:50:00,2547.48,2547.48,2547.48,2547.48,0.0,2547.48,2547.48,2547.48,2547.48,0.0
2023-10-12 09:55:00,2553.39,2554.17,2545.75,2547.13,900.0,2553.39,2554.17,2545.75,2547.13,900.0
2023-10-12 10:00:00,2550.43,2550.43,2549.66,2550.0,500.0,2550.43,2550.43,2549.66,2550.0,500.0
2023-10-12 10:05:00,2558.52,2558.52,2553.29,2553.29,500.0,2558.52,2558.52,2553.29,2553.29,500.0
2023-10-12 10:10:00,2554.2,2554.2,2554.2,2554.2,100.0,2554.2,2554.2,2554.2,2554.2,100.0
2023-10-12 10:15:00,2556.0,2556.0,2555.33,2555.33,420.0,2556.0,2556.0,2555.33,2555.33,420.0
2023-10-12 10:20:00,2556.68,2556.68,2556.68,2556.68,500.0,2556.68,2556.68,2556.68,2556.68,500.0
2023-10-12 10:25:00,2553.33,2553.33,2553.32,2553.33,100.0,2553.33,2553.33,2553.32,2553.33,100.0
2023-10-12 10:30:00,2543.02,2543.02,2543.02,2543.02,200.0,2543.02,2543.02,2543.02,2543.02,200.0
2023-10-12 10:35:00,2547.26,2547.26,2547.26,2547.26,100.0,2547.26,2547.26,2547.26,2547.26,100.0
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 10:45:00,2551.05,2551.05,2551.05,2551.05,0.0,2551.05,2551.05,2551.05,2551.05,0.0
2023-10-12 10:50:00,2551.05,2551.05,2551.05,2551.05,0.0,2551.05,2551.05,2551.05,2551.05,0.0
2023-10-12 10:55:00,2550.46,2551.3,2548.56,2548.57,400.0,2550.46,2551.3,2548.56,2548.57,400.0
2023-10-12 11:00:00,2553.13,2553.13,2550.21,2551.74,600.0,2553.13,2553.13,2550.21,2551.74,600.0
2023-10-12 11:05:00,2551.36,2551.36,2551.36,2551.36,100.0,2551.36,2551.36,2551.36,2551.36,100.0
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 11:15:00,2551.36,2551.36,2551.36,2551.36,0.0,2551.36,2551.36,2551.36,2551.36,0.0
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 11:25:00,2554.82,2554.82,2554.82,2554.82,0.0,2554.82,2554.82,2554.82,2554.82,0.0
2023-10-12 11:30:00,2554.82,2554.82,2554.82,2554.82,0.0,2554.82,2554.82,2554.82,2554.82,0.0
2023-10-12 11:35:00,2558.99,2561.0,2558.99,2561.0,600.0,2558.99,2561.0,2558.99,2561.0,600.0
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 11:45:00,2561.0,2561.0,2561.0,2561.0,0.0,2561.0,2561.0,2561.0,2561.0,0.0
2023-10-12 11:50:00,2562.93,2567.72,2562.93,2564.07,429.0,2562.93,2567.72,2562.93,2564.07,429.0
2023-10-12 11:55:00,2569.16,2569.16,2567.03,2567.03,200.0,2569.16,2569.16,2567.03,2567.03,200.0
2023-10-12 12:00:00,2567.03,2567.03,2567.03,2567.03,0.0,2567.03,2567.03,2567.03,2567.03,0.0
2023-10-12 12:05:00,2563.05,2563.3,2560.84,2561.97,1500.0,2563.05,2563.3,2560.84,2561.97,1500.0
2023-10-12 12:10:00,2562.69,2564.0,2562.69,2564.0,200.0,2562.69,2564.0,2562.69,2564.0,200.0
2023-10-12 12:15:00,2563.8,2564.0,2563.8,2564.0,502.0,2563.8,2564.0,2563.8,2564.0,502.0
2023-10-12 12:20:00,2563.03,2564.06,2561.48,2563.0,1177.0,2563.03,2564.06,2561.48,2563.0,1177.0
2023-10-12 12:25:00,2563.16,2566.55,2563.16,2563.5,1946.0,2563.16,2566.55,2563.16,2563.5,1946.0
2023-10-12 12:30:00,2561.41,2561.41,2560.2,2560.2,900.0,2561.41,2561.41,2560.2,2560.2,900.0
2023-10-12 12:35:00,2560.0,2563.0,2560.0,2563.0,535.0,2560.0,2563.0,2560.0,2563.0,535.0
2023-10-12 12:40:00,2567.7,2567.7,2567.25,2567.25,829.0,2567.7,2567.7,2567.25,2567.25,829.0
2023-10-12 12:45:00,2564.0,2564.0,2564.0,2564.0,400.0,2564.0,2564.0,2564.0,2564.0,400.0
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 12:55:00,2570.93,2570.93,2570.93,2570.93,0.0,2570.93,2570.93,2570.93,2570.93,0.0
2023-10-12 13:00:00,2565.37,2565.42,2565.37,2565.42,200.0,2565.37,2565.42,2565.37,2565.42,200.0
2023-10-12 13:05:00,2559.83,2560.0,2559.83,2560.0,200.0,2559.83,2560.0,2559.83,2560.0,200.0
2023-10-12 13:10:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-10-12 13:15:00,2554.56,2555.44,2554.56,2555.44,300.0,2554.56,2555.44,2554.56,2555.44,300.0
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 13:25:00,2555.44,2555.44,2555.44,2555.44,0.0,2555.44,2555.44,2555.44,2555.44,0.0
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 13:35:00,2558.14,2558.14,2558.14,2558.14,0.0,2558.14,2558.14,2558.14,2558.14,0.0
2023-10-12 13:40:00,2557.99,2559.0,2556.18,2558.84,1200.0,2557.99,2559.0,2556.18,2558.84,1200.0
2023-10-12 13:45:00,2558.0,2558.0,2555.22,2555.22,2886.0,2558.0,2558.0,2555.22,2555.22,2886.0
2023-10-12 13:50:00,2553.85,2553.85,2553.85,2553.85,100.0,2553.85,2553.85,2553.85,2553.85,100.0
2023-10-12 13:55:00,2553.0,2553.0,2552.95,2552.95,200.0,2553.0,2553.0,2552.95,2552.95,200.0
2023-10-12 14:00:00,2552.0,2553.88,2552.0,2553.88,495.0,2552.0,2553.88,2552.0,2553.88,495.0
2023-10-12 14:05:00,2552.73,2554.22,2552.73,2554.22,200.0,2552.73,2554.22,2552.73,2554.22,200.0
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 14:15:00,2552.0,2552.0,2552.0,2552.0,0.0,2552.0,2552.0,2552.0,2552.0,0.0
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 14:25:00,2555.68,2555.68,2555.68,2555.68,0.0,2555.68,2555.68,2555.68,2555.68,0.0
2023-10-12 14:30:00,2555.68,2555.68,2555.68,2555.68,0.0,2555.68,2555.68,2555.68,2555.68,0.0
2023-10-12 14:35:00,2561.87,2561.87,2559.31,2561.87,548.0,2561.87,2561.87,2559.31,2561.87,548.0
2023-10-12 14:40:00,2561.87,2561.87,2561.87,2561.87,0.0,2561.87,2561.87,2561.87,2561.87,0.0
2023-10-12 14:45:00,2565.69,2565.69,2565.69,2565.69,400.0,2565.69,2565.69,2565.69,2565.69,400.0
2023-10-12 14:50:00,2566.97,2566.97,2566.97,2566.97,100.0,2566.97,2566.97,2566.97,2566.97,100.0
2023-10-12 14:55:00,2563.79,2563.79,2563.79,2563.79,400.0,2563.79,2563.79,2563.79,2563.79,400.0
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 15:05:00,2563.79,2563.79,2563.79,2563.79,0.0,2563.79,2563.79,2563.79,2563.79,0.0
2023-10-12 15:10:00,2563.79,2563.79,2563.79,2563.79,0.0,2563.79,2563.79,2563.79,2563.79,0.0
2023-10-12 15:15:00,2562.17,2562.17,2562.17,2562.17,100.0,2562.17,2562.17,2562.17,2562.17,100.0
2023-10-12 15:20:00,2561.49,2561.49,2560.4,2560.4,300.0,2561.49,2561.49,2560.4,2560.4,300.0
2023-10-12 15:25:00,2559.71,2559.72,2559.57,2559.72,465.0,2559.71,2559.72,2559.57,2559.72,465.0
2023-10-12 15:30:00,2560.8,2560.8,2560.04,2560.04,300.0,2560.8,2560.8,2560.04,2560.04,300.0
2023-10-12 15:35:00,2560.85,2560.85,2555.25,2558.0,2014.0,2560.85,2560.85,2555.25,2558.0,2014.0
2023-10-12 15:40:00,2558.0,2559.59,2558.0,2559.24,500.0,2558.0,2559.59,2558.0,2559.24,500.0
2023-10-12 15:45:00,2562.91,2562.91,2561.1,2562.37,1097.0,2562.91,2562.91,2561.1,2562.37,1097.0
2023-10-12 15:50:00,2558.37,2561.5,2558.36,2561.43,500.0,2558.37,2561.5,2558.36,2561.43,500.0
2023-10-12 15:55:00,2558.0,2562.98,2558.0,2562.98,1735.0,2558.0,2562.98,2558.0,2562.98,1735.0
2023-10-13 09:30:00,2550.34,2550.34,2549.96,2549.96,1262.0,2550.34,2550.34,2549.96,2549.96,1262.0
2023-10-13 09:35:00,2553.33,2553.33,2553.33,2553.33,100.0,2553.33,2553.33,2553.33,2553.33,100.0
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 09:45:00,2561.32,2561.32,2561.32,2561.32,0.0,2561.32,2561.32,2561.32,2561.32,0.0
2023-10-13 09:50:00,2561.32,2561.32,2561.32,2561.32,0.0,2561.32,2561.32,2561.32,2561.32,0.0
2023-10-13 09:55:00,2563.36,2569.07,2555.28,2555.29,707.0,2563.36,2569.07,2555.28,2555.29,707.0
2023-10-13 10:00:00,2553.0,2555.0,2549.05,2549.05,500.0,2553.0,2555.0,2549.05,2549.05,500.0
2023-10-13 10:05:00,2556.87,2556.87,2550.34,2550.34,200.0,2556.87,2556.87,2550.34,2550.34,200.0
2023-10-13 10:10:00,2538.95,2538.95,2538.95,2538.95,100.0,2538.95,2538.95,2538.95,2538.95,100.0
2023-10-13 10:15:00,2542.43,2548.29,2542.43,2547.9,509.0,2542.43,2548.29,2542.43,2547.9,509.0
2023-10-13 10:20:00,2547.9,2547.9,2547.9,2547.9,0.0,2547.9,2547.9,2547.9,2547.9,0.0
2023-10-13 10:25:00,2535.69,2550.37,2535.69,2550.37,308.0,2535.69,2550.37,2535.69,2550.37,308.0
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 10:35:00,2546.91,2546.91,2546.91,2546.91,0.0,2546.91,2546.91,2546.91,2546.91,0.0
2023-10-13 10:40:00,2545.72,2545.72,2545.72,2545.72,500.0,2545.72,2545.72,2545.72,2545.72,500.0
2023-10-13 10:45:00,2544.49,2544.49,2544.49,2544.49,400.0,2544.49,2544.49,2544.49,2544.49,400.0
2023-10-13 10:50:00,2541.97,2541.97,2532.08,2532.08,600.0,2541.97,2541.97,2532.08,2532.08,600.0
2023-10-13 10:55:00,2533.26,2542.84,2530.86,2530.87,2900.0,2533.26,2542.84,2530.86,2530.87,2900.0
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 11:05:00,2529.87,2529.87,2529.87,2529.87,0.0,2529.87,2529.87,2529.87,2529.87,0.0
2023-10-13 11:10:00,2531.57,2531.57,2529.81,2529.81,300.0,2531.57,2531.57,2529.81,2529.81,300.0
2023-10-13 11:15:00,2533.21,2533.21,2531.57,2531.58,200.0,2533.21,2533.21,2531.57,2531.58,200.0
2023-10-13 11:20:00,2541.41,2542.77,2538.06,2538.07,500.0,2541.41,2542.77,2538.06,2538.07,500.0
2023-10-13 11:25:00,2540.75,2540.75,2540.75,2540.75,1300.0,2540.75,2540.75,2540.75,2540.75,1300.0
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 11:35:00,2540.0,2540.0,2540.0,2540.0,0.0,2540.0,2540.0,2540.0,2540.0,0.0
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 11:45:00,2538.59,2538.59,2538.59,2538.59,0.0,2538.59,2538.59,2538.59,2538.59,0.0
2023-10-13 11:50:00,2538.59,2538.59,2538.59,2538.59,0.0,2538.59,2538.59,2538.59,2538.59,0.0
2023-10-13 11:55:00,2535.69,2535.69,2535.69,2535.69,200.0,2535.69,2535.69,2535.69,2535.69,200.0
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 12:05:00,2535.9,2535.9,2535.9,2535.9,0.0,2535.9,2535.9,2535.9,2535.9,0.0
2023-10-13 12:10:00,2535.9,2535.9,2535.9,2535.9,0.0,2535.9,2535.9,2535.9,2535.9,0.0
2023-10-13 12:15:00,2534.32,2541.3,2534.32,2541.3,706.0,2534.32,2541.3,2534.32,2541.3,706.0
2023-10-13 12:20:00,2541.3,2541.3,2541.3,2541.3,0.0,2541.3,2541.3,2541.3,2541.3,0.0
2023-10-13 12:25:00,2541.08,2542.8,2541.07,2542.8,200.0,2541.08,2542.8,2541.07,2542.8,200.0
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 12:35:00,2542.8,2542.8,2542.8,2542.8,0.0,2542.8,2542.8,2542.8,2542.8,0.0
2023-10-13 12:40:00,2544.72,2545.21,2542.73,2542.77,900.0,2544.72,2545.21,2542.73,2542.77,900.0
2023-10-13 12:45:00,2542.78,2542.78,2542.77,2542.78,100.0,2542.78,2542.78,2542.77,2542.78,100.0
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 12:55:00,2535.02,2535.02,2535.02,2535.02,0.0,2535.02,2535.02,2535.02,2535.02,0.0
2023-10-13 13:00:00,2537.65,2540.06,2537.65,2538.36,700.0,2537.65,2540.06,2537.65,2538.36,700.0
2023-10-13 13:05:00,2537.24,2537.24,2537.24,2537.24,100.0,2537.24,2537.24,2537.24,2537.24,100.0
2023-10-13 13:10:00,2539.81,2539.81,2538.48,2538.49,200.0,2539.81,2539.81,2538.48,2538.49,200.0
2023-10-13 13:15:00,2538.2,2542.51,2538.2,2542.51,600.0,2538.2,2542.51,2538.2,2542.51,600.0
2023-10-13 13:20:00,2545.01,2547.74,2544.09,2547.74,2194.0,2545.01,2547.74,2544.09,2547.74,2194.0
2023-10-13 13:25:00,2546.5,2546.5,2544.1,2544.1,1844.0,2546.5,2546.5,2544.1,2544.1,1844.0
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 13:35:00,2539.17,2539.17,2539.17,2539.17,0.0,2539.17,2539.17,2539.17,2539.17,0.0
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 13:45:00,2549.97,2549.97,2549.97,2549.97,0.0,2549.97,2549.97,2549.97,2549.97,0.0
2023-10-13 13:50:00,2549.97,2549.97,2549.97,2549.97,0.0,2549.97,2549.97,2549.97,2549.97,0.0
2023-10-13 13:55:00,2552.41,2552.41,2551.29,2551.29,1900.0,2552.41,2552.41,2551.29,2551.29,1900.0
2023-10-13 14:00:00,2551.29,2551.29,2551.29,2551.29,0.0,2551.29,2551.29,2551.29,2551.29,0.0
2023-10-13 14:05:00,2552.65,2552.65,2552.65,2552.65,100.0,2552.65,2552.65,2552.65,2552.65,100.0
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 14:15:00,2552.65,2552.65,2552.65,2552.65,0.0,2552.65,2552.65,2552.65,2552.65,0.0
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 14:25:00,2555.67,2555.67,2555.67,2555.67,0.0,2555.67,2555.67,2555.67,2555.67,0.0
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 14:35:00,2555.5,2555.5,2555.5,2555.5,0.0,2555.5,2555.5,2555.5,2555.5,0.0
2023-10-13 14:40:00,2556.58,2557.5,2555.0,2555.0,1622.0,2556.58,2557.5,2555.0,2555.0,1622.0
2023-10-13 14:45:00,2551.31,2551.32,2551.31,2551.31,406.0,2551.31,2551.32,2551.31,2551.31,406.0
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 14:55:00,2550.47,2550.47,2550.47,2550.47,0.0,2550.47,2550.47,2550.47,2550.47,0.0
2023-10-13 15:00:00,2550.47,2550.47,2550.47,2550.47,0.0,2550.47,2550.47,2550.47,2550.47,0.0
2023-10-13 15:05:00,2554.76,2554.76,2554.76,2554.76,100.0,2554.76,2554.76,2554.76,2554.76,100.0
2023-10-13 15:10:00,2555.76,2555.94,2555.75,2555.94,300.0,2555.76,2555.94,2555.75,2555.94,300.0
2023-10-13 15:15:00,2557.84,2560.7,2555.91,2555.93,1613.0,2557.84,2560.7,2555.91,2555.93,1613.0
2023-10-13 15:20:00,2551.83,2553.1,2551.83,2553.1,220.0,2551.83,2553.1,2551.83,2553.1,220.0
2023-10-13 15:25:00,2550.33,2552.08,2550.25,2551.2,500.0,2550.33,2552.08,2550.25,2551.2,500.0
2023-10-13 15:30:00,2551.2,2551.2,2551.2,2551.2,0.0,2551.2,2551.2,2551.2,2551.2,0.0
2023-10-13 15:35:00,2551.77,2551.77,2551.76,2551.77,100.0,2551.77,2551.77,2551.76,2551.77,100.0
2023-10-13 15:40:00,2551.29,2551.89,2547.14,2547.14,970.0,2551.29,2551.89,2547.14,2547.14,970.0
2023-10-13 15:45:00,2547.68,2549.15,2544.19,2547.96,924.0,2547.68,2549.15,2544.19,2547.96,924.0
2023-10-13 15:50:00,2550.1,2554.0,2550.1,2553.55,959.0,2550.1,2554.0,2550.1,2553.55,959.0
2023-10-13 15:55:00,2552.05,2554.4,2548.74,2550.7,4785.0,2552.05,2554.4,2548.74,2550.7,4785.0
2023-10-16 09:30:00,2564.62,2577.85,2564.62,2577.85,1403.0,2564.62,2577.85,2564.62,2577.85,1403.0
2023-10-16 09:35:00,2574.97,2575.01,2574.97,2575.01,1000.0,2574.97,2575.01,2574.97,2575.01,1000.0
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 09:45:00,2576.8,2576.8,2576.8,2576.8,0.0,2576.8,2576.8,2576.8,2576.8,0.0
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 09:55:00,2576.8,2576.8,2576.8,2576.8,0.0,2576.8,2576.8,2576.8,2576.8,0.0
2023-10-16 10:00:00,2576.8,2576.8,2576.8,2576.8,0.0,2576.8,2576.8,2576.8,2576.8,0.0
2023-10-16 10:05:00,2577.97,2579.3,2577.96,2579.3,200.0,2577.97,2579.3,2577.96,2579.3,200.0
2023-10-16 10:10:00,2577.08,2580.84,2577.08,2580.84,213.0,2577.08,2580.84,2577.08,2580.84,213.0
2023-10-16 10:15:00,2585.56,2586.65,2585.17,2585.17,400.0,2585.56,2586.65,2585.17,2585.17,400.0
2023-10-16 10:20:00,2585.17,2585.17,2585.17,2585.17,0.0,2585.17,2585.17,2585.17,2585.17,0.0
2023-10-16 10:25:00,2580.31,2581.68,2580.3,2581.68,948.0,2580.31,2581.68,2580.3,2581.68,948.0
2023-10-16 10:30:00,2586.25,2587.26,2586.25,2587.26,204.0,2586.25,2587.26,2586.25,2587.26,204.0
2023-10-16 10:35:00,2588.06,2589.17,2588.06,2588.32,500.0,2588.06,2589.17,2588.06,2588.32,500.0
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 10:45:00,2588.32,2588.32,2588.32,2588.32,0.0,2588.32,2588.32,2588.32,2588.32,0.0
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 10:55:00,2588.32,2588.32,2588.32,2588.32,0.0,2588.32,2588.32,2588.32,2588.32,0.0
2023-10-16 11:00:00,2588.32,2588.32,2588.32,2588.32,0.0,2588.32,2588.32,2588.32,2588.32,0.0
2023-10-16 11:05:00,2596.89,2597.32,2596.89,2597.31,400.0,2596.89,2597.32,2596.89,2597.31,400.0
2023-10-16 11:10:00,2597.31,2597.31,2597.31,2597.31,200.0,2597.31,2597.31,2597.31,2597.31,200.0
2023-10-16 11:15:00,2594.85,2597.31,2594.69,2594.69,300.0,2594.85,2597.31,2594.69,2594.69,300.0
2023-10-16 11:20:00,2594.69,2594.69,2585.12,2585.13,906.0,2594.69,2594.69,2585.12,2585.13,906.0
2023-10-16 11:25:00,2586.31,2586.57,2584.58,2586.57,827.0,2586.31,2586.57,2584.58,2586.57,827.0
2023-10-16 11:30:00,2584.91,2588.0,2584.47,2588.0,678.0,2584.91,2588.0,2584.47,2588.0,678.0
2023-10-16 11:35:00,2585.91,2587.96,2585.66,2586.33,1054.0,2585.91,2587.96,2585.66,2586.33,1054.0
2023-10-16 11:40:00,2582.71,2582.71,2582.71,2582.71,282.0,2582.71,2582.71,2582.71,2582.71,282.0
2023-10-16 11:45:00,2584.2,2590.65,2584.2,2590.65,715.0,2584.2,2590.65,2584.2,2590.65,715.0
2023-10-16 11:50:00,2594.15,2595.38,2592.3,2595.38,600.0,2594.15,2595.38,2592.3,2595.38,600.0
2023-10-16 11:55:00,2599.24,2600.0,2599.23,2600.0,204.0,2599.24,2600.0,2599.23,2600.0,204.0
2023-10-16 12:00:00,2600.0,2600.0,2597.55,2597.55,575.0,2600.0,2600.0,2597.55,2597.55,575.0
2023-10-16 12:05:00,2594.47,2594.47,2593.6,2593.6,400.0,2594.47,2594.47,2593.6,2593.6,400.0
2023-10-16 12:10:00,2593.47,2598.09,2593.4,2598.09,2038.0,2593.47,2598.09,2593.4,2598.09,2038.0
2023-10-16 12:15:00,2597.5,2597.5,2597.5,2597.5,100.0,2597.5,2597.5,2597.5,2597.5,100.0
2023-10-16 12:20:00,2597.5,2597.5,2597.5,2597.5,0.0,2597.5,2597.5,2597.5,2597.5,0.0
2023-10-16 12:25:00,2595.56,2597.67,2595.55,2597.67,200.0,2595.56,2597.67,2595.55,2597.67,200.0
2023-10-16 12:30:00,2597.89,2601.14,2597.89,2601.14,800.0,2597.89,2601.14,2597.89,2601.14,800.0
2023-10-16 12:35:00,2597.45,2603.3,2597.45,2602.79,600.0,2597.45,2603.3,2597.45,2602.79,600.0
2023-10-16 12:40:00,2602.79,2602.79,2602.79,2602.79,0.0,2602.79,2602.79,2602.79,2602.79,0.0
2023-10-16 12:45:00,2603.29,2603.29,2603.29,2603.29,100.0,2603.29,2603.29,2603.29,2603.29,100.0
2023-10-16 12:50:00,2603.29,2603.29,2603.29,2603.29,0.0,2603.29,2603.29,2603.29,2603.29,0.0
2023-10-16 12:55:00,2603.3,2608.12,2602.53,2608.12,1400.0,2603.3,2608.12,2602.53,2608.12,1400.0
2023-10-16 13:00:00,2616.05,2616.05,2614.36,2614.36,300.0,2616.05,2616.05,2614.36,2614.36,300.0
2023-10-16 13:05:00,2614.36,2614.36,2610.91,2610.91,400.0,2614.36,2614.36,2610.91,2610.91,400.0
2023-10-16 13:10:00,2610.91,2610.91,2607.48,2610.91,600.0,2610.91,2610.91,2607.48,2610.91,600.0
2023-10-16 13:15:00,2609.77,2609.77,2607.48,2609.76,418.0,2609.77,2609.77,2607.48,2609.76,418.0
2023-10-16 13:20:00,2607.95,2607.95,2603.88,2606.61,500.0,2607.95,2607.95,2603.88,2606.61,500.0
2023-10-16 13:25:00,2604.01,2605.4,2600.0,2605.4,500.0,2604.01,2605.4,2600.0,2605.4,500.0
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 13:35:00,2605.4,2605.4,2605.4,2605.4,0.0,2605.4,2605.4,2605.4,2605.4,0.0
2023-10-16 13:40:00,2608.99,2608.99,2608.99,2608.99,200.0,2608.99,2608.99,2608.99,2608.99,200.0
2023-10-16 13:45:00,2608.98,2609.2,2608.98,2609.2,560.0,2608.98,2609.2,2608.98,2609.2,560.0
2023-10-16 13:50:00,2609.2,2612.57,2609.2,2611.12,986.0,2609.2,2612.57,2609.2,2611.12,986.0
2023-10-16 13:55:00,2610.04,2610.04,2610.03,2610.03,200.0,2610.04,2610.04,2610.03,2610.03,200.0
2023-10-16 14:00:00,2610.03,2610.03,2610.03,2610.03,0.0,2610.03,2610.03,2610.03,2610.03,0.0
2023-10-16 14:05:00,2610.1,2610.1,2610.1,2610.1,100.0,2610.1,2610.1,2610.1,2610.1,100.0
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 14:15:00,2607.37,2607.37,2607.37,2607.37,0.0,2607.37,2607.37,2607.37,2607.37,0.0
2023-10-16 14:20:00,2605.16,2605.16,2604.08,2605.16,500.0,2605.16,2605.16,2604.08,2605.16,500.0
2023-10-16 14:25:00,2605.12,2607.3,2605.12,2606.94,500.0,2605.12,2607.3,2605.12,2606.94,500.0
2023-10-16 14:30:00,2606.94,2606.94,2605.8,2605.8,200.0,2606.94,2606.94,2605.8,2605.8,200.0
2023-10-16 14:35:00,2606.07,2606.07,2605.77,2605.77,300.0,2606.07,2606.07,2605.77,2605.77,300.0
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 14:45:00,2607.76,2607.76,2607.76,2607.76,0.0,2607.76,2607.76,2607.76,2607.76,0.0
2023-10-16 14:50:00,2607.12,2607.12,2607.12,2607.12,100.0,2607.12,2607.12,2607.12,2607.12,100.0
2023-10-16 14:55:00,2609.82,2610.62,2609.82,2610.62,365.0,2609.82,2610.62,2609.82,2610.62,365.0
2023-10-16 15:00:00,2615.54,2615.54,2615.54,2615.54,400.0,2615.54,2615.54,2615.54,2615.54,400.0
2023-10-16 15:05:00,2617.0,2617.35,2616.0,2617.35,900.0,2617.0,2617.35,2616.0,2617.35,900.0
2023-10-16 15:10:00,2616.42,2617.33,2614.71,2616.18,1353.0,2616.42,2617.33,2614.71,2616.18,1353.0
2023-10-16 15:15:00,2616.7,2616.7,2615.4,2615.4,298.0,2616.7,2616.7,2615.4,2615.4,298.0
2023-10-16 15:20:00,2615.4,2615.4,2615.4,2615.4,100.0,2615.4,2615.4,2615.4,2615.4,100.0
2023-10-16 15:25:00,2615.79,2616.42,2614.26,2614.26,1500.0,2615.79,2616.42,2614.26,2614.26,1500.0
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 15:35:00,2611.35,2611.35,2611.35,2611.35,0.0,2611.35,2611.35,2611.35,2611.35,0.0
2023-10-16 15:40:00,2608.54,2608.54,2608.54,2608.54,100.0,2608.54,2608.54,2608.54,2608.54,100.0
2023-10-16 15:45:00,2608.8,2608.8,2608.35,2608.35,200.0,2608.8,2608.8,2608.35,2608.35,200.0
2023-10-16 15:50:00,2598.8,2613.02,2598.8,2613.02,805.0,2598.8,2613.02,2598.8,2613.02,805.0
2023-10-16 15:55:00,2614.82,2614.82,2602.72,2602.75,4379.0,2614.82,2614.82,2602.72,2602.75,4379.0
2023-10-17 09:30:00,2598.9,2600.69,2593.04,2600.02,1522.0,2598.9,2600.69,2593.04,2600.02,1522.0
2023-10-17 09:35:00,2602.09,2602.09,2602.09,2602.09,100.0,2602.09,2602.09,2602.09,2602.09,100.0
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 09:45:00,2606.69,2606.69,2606.69,2606.69,0.0,2606.69,2606.69,2606.69,2606.69,0.0
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 09:55:00,2613.98,2613.98,2613.98,2613.98,0.0,2613.98,2613.98,2613.98,2613.98,0.0
2023-10-17 10:00:00,2613.98,2613.98,2613.98,2613.98,0.0,2613.98,2613.98,2613.98,2613.98,0.0
2023-10-17 10:05:00,2613.98,2613.98,2613.98,2613.98,0.0,2613.98,2613.98,2613.98,2613.98,0.0
2023-10-17 10:10:00,2615.76,2615.76,2615.75,2615.76,200.0,2615.76,2615.76,2615.75,2615.76,200.0
2023-10-17 10:15:00,2617.7,2617.7,2615.88,2615.88,200.0,2617.7,2617.7,2615.88,2615.88,200.0
2023-10-17 10:20:00,2608.49,2608.49,2608.48,2608.49,100.0,2608.49,2608.49,2608.48,2608.49,100.0
2023-10-17 10:25:00,2608.14,2615.7,2608.14,2614.8,495.0,2608.14,2615.7,2608.14,2614.8,495.0
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 10:35:00,2614.93,2614.93,2614.93,2614.93,0.0,2614.93,2614.93,2614.93,2614.93,0.0
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 10:45:00,2611.63,2611.63,2611.63,2611.63,0.0,2611.63,2611.63,2611.63,2611.63,0.0
2023-10-17 10:50:00,2608.65,2610.0,2608.65,2610.0,500.0,2608.65,2610.0,2608.65,2610.0,500.0
2023-10-17 10:55:00,2608.63,2609.3,2608.63,2609.29,500.0,2608.63,2609.3,2608.63,2609.29,500.0
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 11:05:00,2615.89,2615.89,2615.89,2615.89,0.0,2615.89,2615.89,2615.89,2615.89,0.0
2023-10-17 11:10:00,2615.89,2615.89,2615.89,2615.89,0.0,2615.89,2615.89,2615.89,2615.89,0.0
2023-10-17 11:15:00,2614.9,2614.9,2614.9,2614.9,100.0,2614.9,2614.9,2614.9,2614.9,100.0
2023-10-17 11:20:00,2610.52,2610.52,2610.52,2610.52,100.0,2610.52,2610.52,2610.52,2610.52,100.0
2023-10-17 11:25:00,2616.89,2618.54,2616.89,2618.54,200.0,2616.89,2618.54,2616.89,2618.54,200.0
2023-10-17 11:30:00,2618.54,2618.54,2618.54,2618.54,0.0,2618.54,2618.54,2618.54,2618.54,0.0
2023-10-17 11:35:00,2621.11,2621.11,2621.11,2621.11,100.0,2621.11,2621.11,2621.11,2621.11,100.0
2023-10-17 11:40:00,2624.97,2625.29,2624.96,2625.29,210.0,2624.97,2625.29,2624.96,2625.29,210.0
2023-10-17 11:45:00,2625.22,2625.22,2625.21,2625.22,100.0,2625.22,2625.22,2625.21,2625.22,100.0
2023-10-17 11:50:00,2626.77,2629.24,2626.77,2627.98,611.0,2626.77,2629.24,2626.77,2627.98,611.0
2023-10-17 11:55:00,2627.98,2627.98,2621.36,2621.36,980.0,2627.98,2627.98,2621.36,2621.36,980.0
2023-10-17 12:00:00,2623.32,2623.32,2622.0,2622.0,300.0,2623.32,2623.32,2622.0,2622.0,300.0
2023-10-17 12:05:00,2622.64,2622.64,2622.64,2622.64,200.0,2622.64,2622.64,2622.64,2622.64,200.0
2023-10-17 12:10:00,2622.64,2622.64,2622.64,2622.64,0.0,2622.64,2622.64,2622.64,2622.64,0.0
2023-10-17 12:15:00,2622.0,2625.75,2622.0,2624.46,1000.0,2622.0,2625.75,2622.0,2624.46,1000.0
2023-10-17 12:20:00,2627.19,2635.8,2627.19,2628.25,800.0,2627.19,2635.8,2627.19,2628.25,800.0
2023-10-17 12:25:00,2628.98,2635.0,2623.1,2635.0,1000.0,2628.98,2635.0,2623.1,2635.0,1000.0
2023-10-17 12:30:00,2635.24,2635.24,2633.31,2633.31,500.0,2635.24,2635.24,2633.31,2633.31,500.0
2023-10-17 12:35:00,2638.55,2638.55,2634.33,2635.24,480.0,2638.55,2638.55,2634.33,2635.24,480.0
2023-10-17 12:40:00,2635.29,2635.29,2635.29,2635.29,100.0,2635.29,2635.29,2635.29,2635.29,100.0
2023-10-17 12:45:00,2640.22,2640.22,2639.98,2639.98,300.0,2640.22,2640.22,2639.98,2639.98,300.0
2023-10-17 12:50:00,2639.76,2639.76,2639.76,2639.76,100.0,2639.76,2639.76,2639.76,2639.76,100.0
2023-10-17 12:55:00,2639.1,2639.1,2638.31,2639.05,994.0,2639.1,2639.1,2638.31,2639.05,994.0
2023-10-17 13:00:00,2637.29,2639.0,2637.28,2639.0,390.0,2637.29,2639.0,2637.28,2639.0,390.0
2023-10-17 13:05:00,2638.99,2642.11,2638.99,2642.11,300.0,2638.99,2642.11,2638.99,2642.11,300.0
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 13:15:00,2642.1,2642.1,2642.1,2642.1,0.0,2642.1,2642.1,2642.1,2642.1,0.0
2023-10-17 13:20:00,2642.1,2642.1,2642.1,2642.1,0.0,2642.1,2642.1,2642.1,2642.1,0.0
2023-10-17 13:25:00,2641.97,2643.36,2641.97,2643.36,367.0,2641.97,2643.36,2641.97,2643.36,367.0
2023-10-17 13:30:00,2642.54,2642.59,2636.71,2637.95,1984.0,2642.54,2642.59,2636.71,2637.95,1984.0
2023-10-17 13:35:00,2638.69,2638.69,2636.57,2636.57,700.0,2638.69,2638.69,2636.57,2636.57,700.0
2023-10-17 13:40:00,2636.42,2638.11,2636.42,2638.11,700.0,2636.42,2638.11,2636.42,2638.11,700.0
2023-10-17 13:45:00,2638.11,2638.11,2638.11,2638.11,200.0,2638.11,2638.11,2638.11,2638.11,200.0
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 13:55:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
2023-10-17 14:00:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
2023-10-17 14:05:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
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 14:15:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
2023-10-17 14:20:00,2632.82,2632.82,2632.82,2632.82,0.0,2632.82,2632.82,2632.82,2632.82,0.0
2023-10-17 14:25:00,2636.75,2636.75,2636.53,2636.54,500.0,2636.75,2636.75,2636.53,2636.54,500.0
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 14:35:00,2636.83,2636.83,2636.83,2636.83,0.0,2636.83,2636.83,2636.83,2636.83,0.0
2023-10-17 14:40:00,2640.38,2640.38,2639.49,2639.49,700.0,2640.38,2640.38,2639.49,2639.49,700.0
2023-10-17 14:45:00,2639.36,2639.36,2639.36,2639.36,100.0,2639.36,2639.36,2639.36,2639.36,100.0
2023-10-17 14:50:00,2638.74,2638.74,2638.1,2638.73,600.0,2638.74,2638.74,2638.1,2638.73,600.0
2023-10-17 14:55:00,2638.56,2638.56,2634.67,2634.68,430.0,2638.56,2638.56,2634.67,2634.68,430.0
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 15:05:00,2634.07,2634.07,2634.07,2634.07,0.0,2634.07,2634.07,2634.07,2634.07,0.0
2023-10-17 15:10:00,2634.07,2634.07,2634.07,2634.07,0.0,2634.07,2634.07,2634.07,2634.07,0.0
2023-10-17 15:15:00,2634.07,2634.07,2634.07,2634.07,0.0,2634.07,2634.07,2634.07,2634.07,0.0
2023-10-17 15:20:00,2641.14,2641.14,2639.75,2640.49,800.0,2641.14,2641.14,2639.75,2640.49,800.0
2023-10-17 15:25:00,2640.36,2640.36,2640.35,2640.36,100.0,2640.36,2640.36,2640.35,2640.36,100.0
2023-10-17 15:30:00,2640.35,2640.83,2638.8,2640.53,768.0,2640.35,2640.83,2638.8,2640.53,768.0
2023-10-17 15:35:00,2640.53,2641.64,2639.95,2641.64,500.0,2640.53,2641.64,2639.95,2641.64,500.0
2023-10-17 15:40:00,2641.89,2641.89,2640.65,2640.65,1764.0,2641.89,2641.89,2640.65,2640.65,1764.0
2023-10-17 15:45:00,2641.86,2641.86,2638.57,2638.57,500.0,2641.86,2641.86,2638.57,2638.57,500.0
2023-10-17 15:50:00,2640.63,2643.9,2640.02,2643.9,425.0,2640.63,2643.9,2640.02,2643.9,425.0
2023-10-17 15:55:00,2643.54,2651.89,2643.54,2650.15,5580.0,2643.54,2651.89,2643.54,2650.15,5580.0
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 09:35:00,2648.34,2648.34,2648.34,2648.34,0.0,2648.34,2648.34,2648.34,2648.34,0.0
2023-10-18 09:40:00,2648.34,2648.34,2648.34,2648.34,0.0,2648.34,2648.34,2648.34,2648.34,0.0
2023-10-18 09:45:00,2649.86,2654.88,2649.86,2654.88,300.0,2649.86,2654.88,2649.86,2654.88,300.0
2023-10-18 09:50:00,2654.88,2654.88,2654.88,2654.88,0.0,2654.88,2654.88,2654.88,2654.88,0.0
2023-10-18 09:55:00,2650.0,2650.0,2643.13,2643.13,416.0,2650.0,2650.0,2643.13,2643.13,416.0
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 10:05:00,2647.67,2647.67,2647.67,2647.67,0.0,2647.67,2647.67,2647.67,2647.67,0.0
2023-10-18 10:10:00,2647.67,2647.67,2647.67,2647.67,0.0,2647.67,2647.67,2647.67,2647.67,0.0
2023-10-18 10:15:00,2647.32,2647.32,2647.31,2647.32,100.0,2647.32,2647.32,2647.31,2647.32,100.0
2023-10-18 10:20:00,2639.42,2644.55,2639.42,2644.55,200.0,2639.42,2644.55,2639.42,2644.55,200.0
2023-10-18 10:25:00,2645.0,2645.0,2645.0,2645.0,127.0,2645.0,2645.0,2645.0,2645.0,127.0
2023-10-18 10:30:00,2645.0,2645.0,2645.0,2645.0,0.0,2645.0,2645.0,2645.0,2645.0,0.0
2023-10-18 10:35:00,2636.37,2636.59,2635.23,2636.19,1130.0,2636.37,2636.59,2635.23,2636.19,1130.0
2023-10-18 10:40:00,2635.49,2635.49,2635.47,2635.47,500.0,2635.49,2635.49,2635.47,2635.47,500.0
2023-10-18 10:45:00,2634.64,2634.64,2633.43,2634.08,816.0,2634.64,2634.64,2633.43,2634.08,816.0
2023-10-18 10:50:00,2633.43,2634.08,2633.43,2634.08,496.0,2633.43,2634.08,2633.43,2634.08,496.0
2023-10-18 10:55:00,2633.59,2634.99,2632.9,2633.51,2104.0,2633.59,2634.99,2632.9,2633.51,2104.0
2023-10-18 11:00:00,2633.51,2634.25,2632.49,2633.75,2624.0,2633.51,2634.25,2632.49,2633.75,2624.0
2023-10-18 11:05:00,2633.59,2635.54,2633.0,2634.27,1643.0,2633.59,2635.54,2633.0,2634.27,1643.0
2023-10-18 11:10:00,2633.01,2634.27,2633.0,2634.27,300.0,2633.01,2634.27,2633.0,2634.27,300.0
2023-10-18 11:15:00,2632.89,2632.89,2630.71,2631.29,700.0,2632.89,2632.89,2630.71,2631.29,700.0
2023-10-18 11:20:00,2631.29,2631.29,2631.29,2631.29,0.0,2631.29,2631.29,2631.29,2631.29,0.0
2023-10-18 11:25:00,2634.0,2635.03,2634.0,2635.0,815.0,2634.0,2635.03,2634.0,2635.0,815.0
2023-10-18 11:30:00,2635.5,2636.0,2635.37,2636.0,400.0,2635.5,2636.0,2635.37,2636.0,400.0
2023-10-18 11:35:00,2636.0,2636.0,2633.0,2634.21,500.0,2636.0,2636.0,2633.0,2634.21,500.0
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 11:45:00,2632.99,2632.99,2632.99,2632.99,0.0,2632.99,2632.99,2632.99,2632.99,0.0
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 11:55:00,2632.99,2632.99,2632.99,2632.99,0.0,2632.99,2632.99,2632.99,2632.99,0.0
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 12:05:00,2638.84,2638.84,2638.84,2638.84,0.0,2638.84,2638.84,2638.84,2638.84,0.0
2023-10-18 12:10:00,2638.17,2638.84,2636.49,2636.5,700.0,2638.17,2638.84,2636.49,2636.5,700.0
2023-10-18 12:15:00,2636.0,2636.0,2627.56,2631.81,400.0,2636.0,2636.0,2627.56,2631.81,400.0
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 12:25:00,2632.19,2632.19,2632.19,2632.19,0.0,2632.19,2632.19,2632.19,2632.19,0.0
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 12:35:00,2634.41,2634.41,2634.41,2634.41,0.0,2634.41,2634.41,2634.41,2634.41,0.0
2023-10-18 12:40:00,2634.41,2634.41,2634.41,2634.41,0.0,2634.41,2634.41,2634.41,2634.41,0.0
2023-10-18 12:45:00,2634.41,2634.41,2634.41,2634.41,0.0,2634.41,2634.41,2634.41,2634.41,0.0
2023-10-18 12:50:00,2637.71,2637.71,2637.71,2637.71,100.0,2637.71,2637.71,2637.71,2637.71,100.0
2023-10-18 12:55:00,2637.37,2637.37,2637.36,2637.37,100.0,2637.37,2637.37,2637.36,2637.37,100.0
2023-10-18 13:00:00,2636.82,2644.64,2636.57,2642.39,3908.0,2636.82,2644.64,2636.57,2642.39,3908.0
2023-10-18 13:05:00,2642.23,2642.23,2639.79,2640.93,700.0,2642.23,2642.23,2639.79,2640.93,700.0
2023-10-18 13:10:00,2642.18,2642.18,2642.18,2642.18,124.0,2642.18,2642.18,2642.18,2642.18,124.0
2023-10-18 13:15:00,2642.08,2642.08,2640.38,2640.38,400.0,2642.08,2642.08,2640.38,2640.38,400.0
2023-10-18 13:20:00,2640.38,2640.38,2640.38,2640.38,0.0,2640.38,2640.38,2640.38,2640.38,0.0
2023-10-18 13:25:00,2639.9,2640.15,2638.33,2640.06,948.0,2639.9,2640.15,2638.33,2640.06,948.0
2023-10-18 13:30:00,2638.22,2638.22,2638.21,2638.22,100.0,2638.22,2638.22,2638.21,2638.22,100.0
2023-10-18 13:35:00,2638.2,2641.49,2637.89,2637.89,1400.0,2638.2,2641.49,2637.89,2637.89,1400.0
2023-10-18 13:40:00,2639.65,2640.63,2639.65,2640.63,200.0,2639.65,2640.63,2639.65,2640.63,200.0
2023-10-18 13:45:00,2642.26,2643.24,2641.84,2643.24,800.0,2642.26,2643.24,2641.84,2643.24,800.0
2023-10-18 13:50:00,2645.94,2646.19,2635.78,2635.78,300.0,2645.94,2646.19,2635.78,2635.78,300.0
2023-10-18 13:55:00,2649.38,2651.26,2649.38,2651.26,300.0,2649.38,2651.26,2649.38,2651.26,300.0
2023-10-18 14:00:00,2651.26,2651.26,2651.26,2651.26,0.0,2651.26,2651.26,2651.26,2651.26,0.0
2023-10-18 14:05:00,2651.26,2651.26,2650.49,2650.5,400.0,2651.26,2651.26,2650.49,2650.5,400.0
2023-10-18 14:10:00,2654.73,2656.37,2654.29,2656.37,500.0,2654.73,2656.37,2654.29,2656.37,500.0
2023-10-18 14:15:00,2655.76,2658.19,2651.96,2658.18,800.0,2655.76,2658.19,2651.96,2658.18,800.0
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 14:25:00,2651.69,2651.69,2651.69,2651.69,0.0,2651.69,2651.69,2651.69,2651.69,0.0
2023-10-18 14:30:00,2651.69,2651.69,2651.69,2651.69,0.0,2651.69,2651.69,2651.69,2651.69,0.0
2023-10-18 14:35:00,2651.69,2653.91,2651.69,2653.91,400.0,2651.69,2653.91,2651.69,2653.91,400.0
2023-10-18 14:40:00,2652.42,2653.35,2650.97,2650.97,400.0,2652.42,2653.35,2650.97,2650.97,400.0
2023-10-18 14:45:00,2652.74,2653.36,2651.02,2651.02,1800.0,2652.74,2653.36,2651.02,2651.02,1800.0
2023-10-18 14:50:00,2649.2,2650.04,2649.11,2650.0,426.0,2649.2,2650.04,2649.11,2650.0,426.0
2023-10-18 14:55:00,2650.89,2650.9,2648.15,2648.78,2600.0,2650.89,2650.9,2648.15,2648.78,2600.0
2023-10-18 15:00:00,2648.61,2648.61,2647.6,2647.61,311.0,2648.61,2648.61,2647.6,2647.61,311.0
2023-10-18 15:05:00,2650.43,2651.75,2650.43,2651.75,400.0,2650.43,2651.75,2650.43,2651.75,400.0
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 15:15:00,2650.2,2650.2,2650.2,2650.2,0.0,2650.2,2650.2,2650.2,2650.2,0.0
2023-10-18 15:20:00,2650.2,2650.2,2650.2,2650.2,0.0,2650.2,2650.2,2650.2,2650.2,0.0
2023-10-18 15:25:00,2652.7,2652.7,2649.61,2649.61,1405.0,2652.7,2652.7,2649.61,2649.61,1405.0
2023-10-18 15:30:00,2650.72,2650.72,2649.61,2649.61,780.0,2650.72,2650.72,2649.61,2649.61,780.0
2023-10-18 15:35:00,2649.22,2649.22,2646.02,2646.02,700.0,2649.22,2649.22,2646.02,2646.02,700.0
2023-10-18 15:40:00,2646.05,2646.48,2646.05,2646.2,400.0,2646.05,2646.48,2646.05,2646.2,400.0
2023-10-18 15:45:00,2643.89,2643.89,2635.72,2635.72,300.0,2643.89,2643.89,2635.72,2635.72,300.0
2023-10-18 15:50:00,2634.35,2636.7,2634.02,2635.83,1400.0,2634.35,2636.7,2634.02,2635.83,1400.0
2023-10-18 15:55:00,2635.84,2636.06,2629.47,2629.47,3899.0,2635.84,2636.06,2629.47,2629.47,3899.0
2023-10-19 09:30:00,2602.27,2629.7,2602.27,2605.0,1710.0,2602.27,2629.7,2602.27,2605.0,1710.0
2023-10-19 09:35:00,2589.86,2589.86,2579.55,2579.55,400.0,2589.86,2589.86,2579.55,2579.55,400.0
2023-10-19 09:40:00,2585.97,2585.97,2580.08,2581.28,900.0,2585.97,2585.97,2580.08,2581.28,900.0
2023-10-19 09:45:00,2573.37,2575.0,2573.37,2575.0,901.0,2573.37,2575.0,2573.37,2575.0,901.0
2023-10-19 09:50:00,2575.01,2575.01,2575.01,2575.01,200.0,2575.01,2575.01,2575.01,2575.01,200.0
2023-10-19 09:55:00,2570.69,2570.69,2566.05,2566.05,300.0,2570.69,2570.69,2566.05,2566.05,300.0
2023-10-19 10:00:00,2558.99,2561.78,2555.99,2561.78,1988.0,2558.99,2561.78,2555.99,2561.78,1988.0
2023-10-19 10:05:00,2557.01,2557.01,2551.25,2551.25,400.0,2557.01,2557.01,2551.25,2551.25,400.0
2023-10-19 10:10:00,2549.59,2549.59,2545.12,2548.92,800.0,2549.59,2549.59,2545.12,2548.92,800.0
2023-10-19 10:15:00,2553.31,2557.22,2550.0,2550.0,1525.0,2553.31,2557.22,2550.0,2550.0,1525.0
2023-10-19 10:20:00,2546.75,2550.22,2545.9,2545.91,600.0,2546.75,2550.22,2545.9,2545.91,600.0
2023-10-19 10:25:00,2549.04,2549.84,2544.78,2544.78,439.0,2549.04,2549.84,2544.78,2544.78,439.0
2023-10-19 10:30:00,2544.78,2544.78,2544.78,2544.78,0.0,2544.78,2544.78,2544.78,2544.78,0.0
2023-10-19 10:35:00,2538.02,2538.02,2538.02,2538.02,100.0,2538.02,2538.02,2538.02,2538.02,100.0
2023-10-19 10:40:00,2538.02,2538.02,2538.02,2538.02,0.0,2538.02,2538.02,2538.02,2538.02,0.0
2023-10-19 10:45:00,2535.5,2535.68,2535.42,2535.51,400.0,2535.5,2535.68,2535.42,2535.51,400.0
2023-10-19 10:50:00,2530.47,2537.06,2528.73,2537.06,1209.0,2530.47,2537.06,2528.73,2537.06,1209.0
2023-10-19 10:55:00,2535.3,2538.38,2534.18,2537.56,1568.0,2535.3,2538.38,2534.18,2537.56,1568.0
2023-10-19 11:00:00,2538.05,2541.0,2538.04,2539.91,605.0,2538.05,2541.0,2538.04,2539.91,605.0
2023-10-19 11:05:00,2540.38,2546.47,2538.18,2538.2,1281.0,2540.38,2546.47,2538.18,2538.2,1281.0
2023-10-19 11:10:00,2536.88,2536.88,2533.55,2534.2,2323.0,2536.88,2536.88,2533.55,2534.2,2323.0
2023-10-19 11:15:00,2535.5,2537.57,2530.52,2535.31,1796.0,2535.5,2537.57,2530.52,2535.31,1796.0
2023-10-19 11:20:00,2531.78,2534.0,2530.68,2533.46,808.0,2531.78,2534.0,2530.68,2533.46,808.0
2023-10-19 11:25:00,2536.1,2544.12,2536.1,2544.12,200.0,2536.1,2544.12,2536.1,2544.12,200.0
2023-10-19 11:30:00,2540.43,2544.34,2540.43,2543.62,400.0,2540.43,2544.34,2540.43,2543.62,400.0
2023-10-19 11:35:00,2549.95,2553.06,2549.95,2553.06,1000.0,2549.95,2553.06,2549.95,2553.06,1000.0
2023-10-19 11:40:00,2553.16,2553.59,2552.94,2552.95,300.0,2553.16,2553.59,2552.94,2552.95,300.0
2023-10-19 11:45:00,2547.54,2547.54,2543.4,2543.4,200.0,2547.54,2547.54,2543.4,2543.4,200.0
2023-10-19 11:50:00,2544.37,2544.37,2542.87,2543.08,454.0,2544.37,2544.37,2542.87,2543.08,454.0
2023-10-19 11:55:00,2547.53,2548.28,2545.66,2545.66,814.0,2547.53,2548.28,2545.66,2545.66,814.0
2023-10-19 12:00:00,2543.45,2543.45,2540.98,2540.98,502.0,2543.45,2543.45,2540.98,2540.98,502.0
2023-10-19 12:05:00,2547.05,2547.05,2543.87,2543.87,400.0,2547.05,2547.05,2543.87,2543.87,400.0
2023-10-19 12:10:00,2543.87,2543.87,2543.87,2543.87,0.0,2543.87,2543.87,2543.87,2543.87,0.0
2023-10-19 12:15:00,2548.68,2550.31,2548.68,2550.31,313.0,2548.68,2550.31,2548.68,2550.31,313.0
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 12:25:00,2549.91,2549.91,2549.91,2549.91,0.0,2549.91,2549.91,2549.91,2549.91,0.0
2023-10-19 12:30:00,2543.26,2543.26,2538.12,2539.68,710.0,2543.26,2543.26,2538.12,2539.68,710.0
2023-10-19 12:35:00,2529.45,2529.49,2529.0,2529.49,486.0,2529.45,2529.49,2529.0,2529.49,486.0
2023-10-19 12:40:00,2533.95,2533.95,2533.95,2533.95,100.0,2533.95,2533.95,2533.95,2533.95,100.0
2023-10-19 12:45:00,2534.53,2540.24,2534.47,2540.24,507.0,2534.53,2540.24,2534.47,2540.24,507.0
2023-10-19 12:50:00,2543.24,2544.02,2543.24,2543.93,300.0,2543.24,2544.02,2543.24,2543.93,300.0
2023-10-19 12:55:00,2548.53,2548.53,2548.53,2548.53,100.0,2548.53,2548.53,2548.53,2548.53,100.0
2023-10-19 13:00:00,2548.0,2548.0,2548.0,2548.0,100.0,2548.0,2548.0,2548.0,2548.0,100.0
2023-10-19 13:05:00,2550.43,2553.05,2550.43,2553.05,200.0,2550.43,2553.05,2550.43,2553.05,200.0
2023-10-19 13:10:00,2553.05,2553.05,2553.05,2553.05,0.0,2553.05,2553.05,2553.05,2553.05,0.0
2023-10-19 13:15:00,2551.93,2552.32,2543.69,2552.32,900.0,2551.93,2552.32,2543.69,2552.32,900.0
2023-10-19 13:20:00,2542.99,2542.99,2537.35,2537.35,700.0,2542.99,2542.99,2537.35,2537.35,700.0
2023-10-19 13:25:00,2536.71,2536.73,2533.92,2535.93,907.0,2536.71,2536.73,2533.92,2535.93,907.0
2023-10-19 13:30:00,2539.22,2539.22,2533.72,2533.72,702.0,2539.22,2539.22,2533.72,2533.72,702.0
2023-10-19 13:35:00,2538.26,2538.26,2530.15,2530.15,1100.0,2538.26,2538.26,2530.15,2530.15,1100.0
2023-10-19 13:40:00,2530.01,2533.0,2527.0,2532.7,1815.0,2530.01,2533.0,2527.0,2532.7,1815.0
2023-10-19 13:45:00,2533.33,2533.33,2531.68,2531.68,700.0,2533.33,2533.33,2531.68,2531.68,700.0
2023-10-19 13:50:00,2528.53,2531.0,2526.31,2526.31,450.0,2528.53,2531.0,2526.31,2526.31,450.0
2023-10-19 13:55:00,2530.0,2530.0,2524.45,2524.45,700.0,2530.0,2530.0,2524.45,2524.45,700.0
2023-10-19 14:00:00,2525.0,2528.44,2524.99,2528.43,400.0,2525.0,2528.44,2524.99,2528.43,400.0
2023-10-19 14:05:00,2526.88,2527.52,2526.88,2527.52,200.0,2526.88,2527.52,2526.88,2527.52,200.0
2023-10-19 14:10:00,2525.05,2525.49,2525.05,2525.49,300.0,2525.05,2525.49,2525.05,2525.49,300.0
2023-10-19 14:15:00,2525.31,2527.25,2525.18,2525.18,500.0,2525.31,2527.25,2525.18,2525.18,500.0
2023-10-19 14:20:00,2524.19,2527.59,2523.92,2527.59,612.0,2524.19,2527.59,2523.92,2527.59,612.0
2023-10-19 14:25:00,2523.83,2525.26,2523.82,2525.26,200.0,2523.83,2525.26,2523.82,2525.26,200.0
2023-10-19 14:30:00,2520.0,2520.0,2519.85,2519.86,200.0,2520.0,2520.0,2519.85,2519.86,200.0
2023-10-19 14:35:00,2513.54,2513.54,2513.53,2513.54,100.0,2513.54,2513.54,2513.53,2513.54,100.0
2023-10-19 14:40:00,2513.68,2513.68,2513.49,2513.5,800.0,2513.68,2513.68,2513.49,2513.5,800.0
2023-10-19 14:45:00,2512.72,2513.19,2510.0,2510.0,400.0,2512.72,2513.19,2510.0,2510.0,400.0
2023-10-19 14:50:00,2503.16,2507.36,2500.89,2507.36,900.0,2503.16,2507.36,2500.89,2507.36,900.0
2023-10-19 14:55:00,2504.11,2504.12,2501.54,2501.54,400.0,2504.11,2504.12,2501.54,2501.54,400.0
2023-10-19 15:00:00,2500.24,2500.25,2499.25,2499.31,400.0,2500.24,2500.25,2499.25,2499.31,400.0
2023-10-19 15:05:00,2496.84,2500.36,2495.95,2497.81,700.0,2496.84,2500.36,2495.95,2497.81,700.0
2023-10-19 15:10:00,2500.0,2501.77,2499.35,2501.29,568.0,2500.0,2501.77,2499.35,2501.29,568.0
2023-10-19 15:15:00,2498.83,2501.75,2498.28,2498.36,600.0,2498.83,2501.75,2498.28,2498.36,600.0
2023-10-19 15:20:00,2501.11,2501.11,2498.05,2499.41,300.0,2501.11,2501.11,2498.05,2499.41,300.0
2023-10-19 15:25:00,2497.49,2498.3,2497.49,2498.3,302.0,2497.49,2498.3,2497.49,2498.3,302.0
2023-10-19 15:30:00,2498.3,2501.45,2498.3,2498.64,529.0,2498.3,2501.45,2498.3,2498.64,529.0
2023-10-19 15:35:00,2497.18,2499.16,2496.42,2499.16,600.0,2497.18,2499.16,2496.42,2499.16,600.0
2023-10-19 15:40:00,2496.83,2498.87,2495.49,2498.87,885.0,2496.83,2498.87,2495.49,2498.87,885.0
2023-10-19 15:45:00,2497.23,2497.47,2497.07,2497.07,356.0,2497.23,2497.47,2497.07,2497.07,356.0
2023-10-19 15:50:00,2499.18,2503.49,2499.18,2501.48,1499.0,2499.18,2503.49,2499.18,2501.48,1499.0
2023-10-19 15:55:00,2500.27,2502.25,2493.89,2494.65,4713.0,2500.27,2502.25,2493.89,2494.65,4713.0
2023-10-20 09:30:00,2491.39,2491.39,2491.39,2491.39,4411.0,2491.39,2491.39,2491.39,2491.39,4411.0
2023-10-20 09:35:00,2499.34,2499.34,2499.34,2499.34,100.0,2499.34,2499.34,2499.34,2499.34,100.0
2023-10-20 09:40:00,2505.28,2505.28,2504.31,2504.31,200.0,2505.28,2505.28,2504.31,2504.31,200.0
2023-10-20 09:45:00,2502.53,2502.53,2502.53,2502.53,100.0,2502.53,2502.53,2502.53,2502.53,100.0
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 09:55:00,2502.53,2502.53,2502.53,2502.53,0.0,2502.53,2502.53,2502.53,2502.53,0.0
2023-10-20 10:00:00,2503.77,2508.0,2502.61,2508.0,500.0,2503.77,2508.0,2502.61,2508.0,500.0
2023-10-20 10:05:00,2518.07,2523.99,2517.94,2523.99,300.0,2518.07,2523.99,2517.94,2523.99,300.0
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 10:15:00,2516.5,2516.5,2516.5,2516.5,0.0,2516.5,2516.5,2516.5,2516.5,0.0
2023-10-20 10:20:00,2516.5,2516.5,2516.5,2516.5,0.0,2516.5,2516.5,2516.5,2516.5,0.0
2023-10-20 10:25:00,2516.5,2516.5,2516.5,2516.5,0.0,2516.5,2516.5,2516.5,2516.5,0.0
2023-10-20 10:30:00,2516.06,2516.06,2512.05,2514.2,990.0,2516.06,2516.06,2512.05,2514.2,990.0
2023-10-20 10:35:00,2517.82,2526.08,2516.81,2520.26,926.0,2517.82,2526.08,2516.81,2520.26,926.0
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 10:45:00,2520.26,2520.26,2520.26,2520.26,0.0,2520.26,2520.26,2520.26,2520.26,0.0
2023-10-20 10:50:00,2518.72,2518.72,2515.08,2517.68,600.0,2518.72,2518.72,2515.08,2517.68,600.0
2023-10-20 10:55:00,2515.0,2517.65,2515.0,2515.14,584.0,2515.0,2517.65,2515.0,2515.14,584.0
2023-10-20 11:00:00,2513.74,2513.74,2513.74,2513.74,100.0,2513.74,2513.74,2513.74,2513.74,100.0
2023-10-20 11:05:00,2513.74,2513.74,2513.58,2513.58,200.0,2513.74,2513.74,2513.58,2513.58,200.0
2023-10-20 11:10:00,2513.58,2513.58,2513.58,2513.58,0.0,2513.58,2513.58,2513.58,2513.58,0.0
2023-10-20 11:15:00,2513.87,2513.87,2509.2,2509.2,412.0,2513.87,2513.87,2509.2,2509.2,412.0
2023-10-20 11:20:00,2509.2,2509.2,2509.2,2509.2,0.0,2509.2,2509.2,2509.2,2509.2,0.0
2023-10-20 11:25:00,2509.2,2509.2,2509.2,2509.2,100.0,2509.2,2509.2,2509.2,2509.2,100.0
2023-10-20 11:30:00,2507.7,2507.7,2506.51,2506.51,400.0,2507.7,2507.7,2506.51,2506.51,400.0
2023-10-20 11:35:00,2507.0,2508.4,2507.0,2507.0,500.0,2507.0,2508.4,2507.0,2507.0,500.0
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 11:45:00,2506.7,2506.7,2506.7,2506.7,0.0,2506.7,2506.7,2506.7,2506.7,0.0
2023-10-20 11:50:00,2506.7,2506.7,2506.7,2506.7,0.0,2506.7,2506.7,2506.7,2506.7,0.0
2023-10-20 11:55:00,2509.0,2510.27,2508.36,2508.37,1520.0,2509.0,2510.27,2508.36,2508.37,1520.0
2023-10-20 12:00:00,2509.0,2510.82,2509.0,2510.82,300.0,2509.0,2510.82,2509.0,2510.82,300.0
2023-10-20 12:05:00,2505.48,2505.8,2505.48,2505.79,540.0,2505.48,2505.8,2505.48,2505.79,540.0
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 12:15:00,2505.79,2505.79,2505.79,2505.79,0.0,2505.79,2505.79,2505.79,2505.79,0.0
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 12:25:00,2502.41,2502.41,2502.41,2502.41,0.0,2502.41,2502.41,2502.41,2502.41,0.0
2023-10-20 12:30:00,2495.44,2497.0,2494.0,2497.0,1756.0,2495.44,2497.0,2494.0,2497.0,1756.0
2023-10-20 12:35:00,2494.29,2494.29,2494.29,2494.29,100.0,2494.29,2494.29,2494.29,2494.29,100.0
2023-10-20 12:40:00,2497.0,2497.0,2494.18,2494.18,1463.0,2497.0,2497.0,2494.18,2494.18,1463.0
2023-10-20 12:45:00,2493.54,2493.99,2492.56,2492.57,665.0,2493.54,2493.99,2492.56,2492.57,665.0
2023-10-20 12:50:00,2490.0,2493.5,2490.0,2493.5,444.0,2490.0,2493.5,2490.0,2493.5,444.0
2023-10-20 12:55:00,2494.25,2495.22,2494.25,2495.22,500.0,2494.25,2495.22,2494.25,2495.22,500.0
2023-10-20 13:00:00,2493.5,2493.6,2493.5,2493.6,400.0,2493.5,2493.6,2493.5,2493.6,400.0
2023-10-20 13:05:00,2493.6,2493.6,2493.5,2493.5,300.0,2493.6,2493.6,2493.5,2493.5,300.0
2023-10-20 13:10:00,2493.5,2493.5,2493.5,2493.5,0.0,2493.5,2493.5,2493.5,2493.5,0.0
2023-10-20 13:15:00,2500.54,2507.92,2497.15,2505.26,502.0,2500.54,2507.92,2497.15,2505.26,502.0
2023-10-20 13:20:00,2503.65,2504.35,2503.65,2504.35,200.0,2503.65,2504.35,2503.65,2504.35,200.0
2023-10-20 13:25:00,2504.8,2504.8,2504.3,2504.3,200.0,2504.8,2504.8,2504.3,2504.3,200.0
2023-10-20 13:30:00,2504.3,2504.3,2504.3,2504.3,0.0,2504.3,2504.3,2504.3,2504.3,0.0
2023-10-20 13:35:00,2504.3,2504.3,2502.64,2504.3,400.0,2504.3,2504.3,2502.64,2504.3,400.0
2023-10-20 13:40:00,2504.3,2504.3,2504.3,2504.3,0.0,2504.3,2504.3,2504.3,2504.3,0.0
2023-10-20 13:45:00,2504.3,2504.3,2504.3,2504.3,273.0,2504.3,2504.3,2504.3,2504.3,273.0
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 13:55:00,2504.3,2504.3,2504.3,2504.3,0.0,2504.3,2504.3,2504.3,2504.3,0.0
2023-10-20 14:00:00,2504.3,2504.3,2504.3,2504.3,0.0,2504.3,2504.3,2504.3,2504.3,0.0
2023-10-20 14:05:00,2508.79,2508.79,2508.79,2508.79,100.0,2508.79,2508.79,2508.79,2508.79,100.0
2023-10-20 14:10:00,2508.76,2508.76,2508.76,2508.76,100.0,2508.76,2508.76,2508.76,2508.76,100.0
2023-10-20 14:15:00,2507.84,2507.84,2507.81,2507.81,200.0,2507.84,2507.84,2507.81,2507.81,200.0
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 14:25:00,2507.03,2507.03,2507.03,2507.03,0.0,2507.03,2507.03,2507.03,2507.03,0.0
2023-10-20 14:30:00,2506.68,2506.69,2506.68,2506.68,100.0,2506.68,2506.69,2506.68,2506.68,100.0
2023-10-20 14:35:00,2508.16,2510.36,2508.16,2510.36,200.0,2508.16,2510.36,2508.16,2510.36,200.0
2023-10-20 14:40:00,2510.36,2510.36,2507.73,2509.21,800.0,2510.36,2510.36,2507.73,2509.21,800.0
2023-10-20 14:45:00,2509.16,2509.16,2509.16,2509.16,400.0,2509.16,2509.16,2509.16,2509.16,400.0
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 14:55:00,2508.91,2508.91,2508.91,2508.91,0.0,2508.91,2508.91,2508.91,2508.91,0.0
2023-10-20 15:00:00,2506.77,2508.9,2506.77,2508.84,300.0,2506.77,2508.9,2506.77,2508.84,300.0
2023-10-20 15:05:00,2508.84,2508.85,2508.84,2508.85,252.0,2508.84,2508.85,2508.84,2508.85,252.0
2023-10-20 15:10:00,2507.63,2509.18,2505.38,2505.38,866.0,2507.63,2509.18,2505.38,2505.38,866.0
2023-10-20 15:15:00,2506.91,2509.77,2506.91,2509.77,820.0,2506.91,2509.77,2506.91,2509.77,820.0
2023-10-20 15:20:00,2508.0,2508.0,2507.98,2507.98,389.0,2508.0,2508.0,2507.98,2507.98,389.0
2023-10-20 15:25:00,2506.0,2506.0,2506.0,2506.0,400.0,2506.0,2506.0,2506.0,2506.0,400.0
2023-10-20 15:30:00,2506.31,2506.32,2506.31,2506.31,455.0,2506.31,2506.32,2506.31,2506.31,455.0
2023-10-20 15:35:00,2506.34,2506.34,2506.34,2506.34,200.0,2506.34,2506.34,2506.34,2506.34,200.0
2023-10-20 15:40:00,2506.34,2506.34,2506.06,2506.07,685.0,2506.34,2506.34,2506.06,2506.07,685.0
2023-10-20 15:45:00,2500.96,2500.96,2500.96,2500.96,100.0,2500.96,2500.96,2500.96,2500.96,100.0
2023-10-20 15:50:00,2502.63,2502.63,2491.0,2491.28,1145.0,2502.63,2502.63,2491.0,2491.28,1145.0
2023-10-20 15:55:00,2491.28,2493.15,2488.4,2488.4,3438.0,2491.28,2493.15,2488.4,2488.4,3438.0
2023-10-23 09:30:00,2485.0,2485.0,2476.95,2476.95,1240.0,2485.0,2485.0,2476.95,2476.95,1240.0
2023-10-23 09:35:00,2465.45,2467.83,2455.39,2455.39,1776.0,2465.45,2467.83,2455.39,2455.39,1776.0
2023-10-23 09:40:00,2448.53,2448.53,2435.0,2442.67,2108.0,2448.53,2448.53,2435.0,2442.67,2108.0
2023-10-23 09:45:00,2449.99,2450.0,2449.99,2450.0,909.0,2449.99,2450.0,2449.99,2450.0,909.0
2023-10-23 09:50:00,2456.76,2470.0,2456.76,2470.0,800.0,2456.76,2470.0,2456.76,2470.0,800.0
2023-10-23 09:55:00,2465.0,2467.0,2465.0,2467.0,200.0,2465.0,2467.0,2465.0,2467.0,200.0
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 10:05:00,2469.7,2469.7,2469.7,2469.7,0.0,2469.7,2469.7,2469.7,2469.7,0.0
2023-10-23 10:10:00,2473.32,2473.32,2473.31,2473.32,100.0,2473.32,2473.32,2473.31,2473.32,100.0
2023-10-23 10:15:00,2471.0,2471.0,2470.99,2471.0,800.0,2471.0,2471.0,2470.99,2471.0,800.0
2023-10-23 10:20:00,2472.0,2472.0,2472.0,2472.0,200.0,2472.0,2472.0,2472.0,2472.0,200.0
2023-10-23 10:25:00,2471.37,2471.37,2471.37,2471.37,100.0,2471.37,2471.37,2471.37,2471.37,100.0
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 10:35:00,2463.01,2463.01,2463.01,2463.01,0.0,2463.01,2463.01,2463.01,2463.01,0.0
2023-10-23 10:40:00,2461.68,2461.69,2460.25,2460.25,400.0,2461.68,2461.69,2460.25,2460.25,400.0
2023-10-23 10:45:00,2463.55,2466.28,2463.55,2466.28,200.0,2463.55,2466.28,2463.55,2466.28,200.0
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 10:55:00,2466.28,2466.28,2466.28,2466.28,0.0,2466.28,2466.28,2466.28,2466.28,0.0
2023-10-23 11:00:00,2466.28,2466.28,2466.28,2466.28,0.0,2466.28,2466.28,2466.28,2466.28,0.0
2023-10-23 11:05:00,2461.9,2461.9,2461.7,2461.7,400.0,2461.9,2461.9,2461.7,2461.7,400.0
2023-10-23 11:10:00,2461.69,2461.69,2461.68,2461.69,900.0,2461.69,2461.69,2461.68,2461.69,900.0
2023-10-23 11:15:00,2458.37,2458.37,2458.37,2458.37,199.0,2458.37,2458.37,2458.37,2458.37,199.0
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 11:25:00,2458.37,2458.37,2458.37,2458.37,0.0,2458.37,2458.37,2458.37,2458.37,0.0
2023-10-23 11:30:00,2458.37,2458.37,2458.37,2458.37,0.0,2458.37,2458.37,2458.37,2458.37,0.0
2023-10-23 11:35:00,2456.07,2459.02,2452.67,2452.67,600.0,2456.07,2459.02,2452.67,2452.67,600.0
2023-10-23 11:40:00,2450.05,2450.06,2450.05,2450.05,370.0,2450.05,2450.06,2450.05,2450.05,370.0
2023-10-23 11:45:00,2451.0,2453.19,2446.89,2453.09,1692.0,2451.0,2453.19,2446.89,2453.09,1692.0
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 11:55:00,2450.16,2450.16,2450.16,2450.16,0.0,2450.16,2450.16,2450.16,2450.16,0.0
2023-10-23 12:00:00,2451.15,2451.15,2451.15,2451.15,100.0,2451.15,2451.15,2451.15,2451.15,100.0
2023-10-23 12:05:00,2447.57,2447.57,2447.57,2447.57,100.0,2447.57,2447.57,2447.57,2447.57,100.0
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 12:15:00,2451.04,2451.04,2451.04,2451.04,0.0,2451.04,2451.04,2451.04,2451.04,0.0
2023-10-23 12:20:00,2451.59,2451.59,2451.59,2451.59,300.0,2451.59,2451.59,2451.59,2451.59,300.0
2023-10-23 12:25:00,2452.35,2452.35,2452.35,2452.35,270.0,2452.35,2452.35,2452.35,2452.35,270.0
2023-10-23 12:30:00,2452.35,2452.35,2452.35,2452.35,0.0,2452.35,2452.35,2452.35,2452.35,0.0
2023-10-23 12:35:00,2455.63,2455.63,2455.63,2455.63,100.0,2455.63,2455.63,2455.63,2455.63,100.0
2023-10-23 12:40:00,2455.57,2456.98,2454.0,2456.44,1836.0,2455.57,2456.98,2454.0,2456.44,1836.0
2023-10-23 12:45:00,2455.57,2458.79,2454.77,2455.0,4540.0,2455.57,2458.79,2454.77,2455.0,4540.0
2023-10-23 12:50:00,2455.0,2455.0,2453.5,2453.5,400.0,2455.0,2455.0,2453.5,2453.5,400.0
2023-10-23 12:55:00,2457.03,2461.15,2457.03,2461.15,837.0,2457.03,2461.15,2457.03,2461.15,837.0
2023-10-23 13:00:00,2461.04,2461.04,2460.0,2460.0,200.0,2461.04,2461.04,2460.0,2460.0,200.0
2023-10-23 13:05:00,2457.15,2457.15,2457.15,2457.15,100.0,2457.15,2457.15,2457.15,2457.15,100.0
2023-10-23 13:10:00,2456.16,2456.16,2453.85,2453.85,225.0,2456.16,2456.16,2453.85,2453.85,225.0
2023-10-23 13:15:00,2453.94,2453.94,2453.69,2453.9,300.0,2453.94,2453.94,2453.69,2453.9,300.0
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 13:25:00,2455.5,2455.5,2455.5,2455.5,0.0,2455.5,2455.5,2455.5,2455.5,0.0
2023-10-23 13:30:00,2455.5,2455.5,2455.5,2455.5,0.0,2455.5,2455.5,2455.5,2455.5,0.0
2023-10-23 13:35:00,2456.72,2456.73,2456.72,2456.72,100.0,2456.72,2456.73,2456.72,2456.72,100.0
2023-10-23 13:40:00,2455.07,2455.07,2455.07,2455.07,114.0,2455.07,2455.07,2455.07,2455.07,114.0
2023-10-23 13:45:00,2455.74,2455.74,2455.73,2455.74,292.0,2455.74,2455.74,2455.73,2455.74,292.0
2023-10-23 13:50:00,2458.62,2458.62,2455.27,2455.28,221.0,2458.62,2458.62,2455.27,2455.28,221.0
2023-10-23 13:55:00,2456.26,2456.3,2456.25,2456.3,900.0,2456.26,2456.3,2456.25,2456.3,900.0
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 14:05:00,2454.56,2454.56,2454.56,2454.56,0.0,2454.56,2454.56,2454.56,2454.56,0.0
2023-10-23 14:10:00,2454.16,2454.16,2454.16,2454.16,100.0,2454.16,2454.16,2454.16,2454.16,100.0
2023-10-23 14:15:00,2449.81,2449.94,2449.73,2449.86,500.0,2449.81,2449.94,2449.73,2449.86,500.0
2023-10-23 14:20:00,2449.86,2449.86,2449.86,2449.86,0.0,2449.86,2449.86,2449.86,2449.86,0.0
2023-10-23 14:25:00,2446.96,2446.96,2446.86,2446.86,348.0,2446.96,2446.96,2446.86,2446.86,348.0
2023-10-23 14:30:00,2446.86,2446.86,2446.86,2446.86,0.0,2446.86,2446.86,2446.86,2446.86,0.0
2023-10-23 14:35:00,2449.34,2449.34,2449.34,2449.34,100.0,2449.34,2449.34,2449.34,2449.34,100.0
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 14:45:00,2448.0,2448.0,2448.0,2448.0,0.0,2448.0,2448.0,2448.0,2448.0,0.0
2023-10-23 14:50:00,2448.0,2448.0,2448.0,2448.0,0.0,2448.0,2448.0,2448.0,2448.0,0.0
2023-10-23 14:55:00,2451.3,2451.3,2451.29,2451.3,100.0,2451.3,2451.3,2451.29,2451.3,100.0
2023-10-23 15:00:00,2450.12,2450.12,2450.1,2450.1,1788.0,2450.12,2450.12,2450.1,2450.1,1788.0
2023-10-23 15:05:00,2448.49,2448.49,2445.66,2445.66,300.0,2448.49,2448.49,2445.66,2445.66,300.0
2023-10-23 15:10:00,2446.14,2446.14,2445.57,2445.57,200.0,2446.14,2446.14,2445.57,2445.57,200.0
2023-10-23 15:15:00,2444.94,2444.94,2444.2,2444.2,556.0,2444.94,2444.94,2444.2,2444.2,556.0
2023-10-23 15:20:00,2443.65,2445.35,2437.99,2437.99,663.0,2443.65,2445.35,2437.99,2437.99,663.0
2023-10-23 15:25:00,2440.0,2440.65,2440.0,2440.65,300.0,2440.0,2440.65,2440.0,2440.65,300.0
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 15:35:00,2443.06,2443.06,2443.06,2443.06,0.0,2443.06,2443.06,2443.06,2443.06,0.0
2023-10-23 15:40:00,2440.75,2440.9,2440.75,2440.9,200.0,2440.75,2440.9,2440.75,2440.9,200.0
2023-10-23 15:45:00,2443.01,2443.01,2440.98,2441.0,900.0,2443.01,2443.01,2440.98,2441.0,900.0
2023-10-23 15:50:00,2440.04,2440.4,2436.47,2437.74,1466.0,2440.04,2440.4,2436.47,2437.74,1466.0
2023-10-23 15:55:00,2434.56,2435.83,2432.07,2432.77,2628.0,2434.56,2435.83,2432.07,2432.77,2628.0
2023-10-24 09:30:00,2434.11,2434.11,2434.11,2434.11,902.0,2434.11,2434.11,2434.11,2434.11,902.0
2023-10-24 09:35:00,2459.01,2459.01,2445.84,2445.84,600.0,2459.01,2459.01,2445.84,2445.84,600.0
2023-10-24 09:40:00,2449.05,2449.61,2449.05,2449.61,300.0,2449.05,2449.61,2449.05,2449.61,300.0
2023-10-24 09:45:00,2434.35,2444.0,2433.34,2443.49,2228.0,2434.35,2444.0,2433.34,2443.49,2228.0
2023-10-24 09:50:00,2440.75,2440.75,2440.0,2440.0,700.0,2440.75,2440.75,2440.0,2440.0,700.0
2023-10-24 09:55:00,2442.73,2443.0,2442.73,2443.0,401.0,2442.73,2443.0,2442.73,2443.0,401.0
2023-10-24 10:00:00,2438.71,2438.71,2438.71,2438.71,100.0,2438.71,2438.71,2438.71,2438.71,100.0
2023-10-24 10:05:00,2442.99,2444.08,2442.1,2444.08,1300.0,2442.99,2444.08,2442.1,2444.08,1300.0
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 10:15:00,2449.0,2449.0,2449.0,2449.0,0.0,2449.0,2449.0,2449.0,2449.0,0.0
2023-10-24 10:20:00,2449.0,2449.0,2449.0,2449.0,0.0,2449.0,2449.0,2449.0,2449.0,0.0
2023-10-24 10:25:00,2449.0,2449.0,2449.0,2449.0,0.0,2449.0,2449.0,2449.0,2449.0,0.0
2023-10-24 10:30:00,2450.0,2454.7,2450.0,2454.7,200.0,2450.0,2454.7,2450.0,2454.7,200.0
2023-10-24 10:35:00,2452.5,2452.5,2452.5,2452.5,100.0,2452.5,2452.5,2452.5,2452.5,100.0
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 10:45:00,2452.36,2452.36,2452.36,2452.36,0.0,2452.36,2452.36,2452.36,2452.36,0.0
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 10:55:00,2450.7,2450.7,2450.7,2450.7,0.0,2450.7,2450.7,2450.7,2450.7,0.0
2023-10-24 11:00:00,2450.7,2450.7,2450.7,2450.7,0.0,2450.7,2450.7,2450.7,2450.7,0.0
2023-10-24 11:05:00,2449.45,2449.45,2449.45,2449.45,614.0,2449.45,2449.45,2449.45,2449.45,614.0
2023-10-24 11:10:00,2445.7,2445.7,2445.69,2445.7,100.0,2445.7,2445.7,2445.69,2445.7,100.0
2023-10-24 11:15:00,2443.1,2443.1,2443.1,2443.1,100.0,2443.1,2443.1,2443.1,2443.1,100.0
2023-10-24 11:20:00,2439.61,2441.32,2439.61,2440.11,803.0,2439.61,2441.32,2439.61,2440.11,803.0
2023-10-24 11:25:00,2438.5,2438.5,2433.15,2433.15,962.0,2438.5,2438.5,2433.15,2433.15,962.0
2023-10-24 11:30:00,2432.02,2433.32,2428.98,2429.78,600.0,2432.02,2433.32,2428.98,2429.78,600.0
2023-10-24 11:35:00,2430.18,2431.31,2427.29,2427.3,300.0,2430.18,2431.31,2427.29,2427.3,300.0
2023-10-24 11:40:00,2425.82,2425.82,2425.81,2425.81,200.0,2425.82,2425.82,2425.81,2425.81,200.0
2023-10-24 11:45:00,2422.14,2422.28,2422.14,2422.28,680.0,2422.14,2422.28,2422.14,2422.28,680.0
2023-10-24 11:50:00,2420.52,2420.52,2413.33,2417.14,430.0,2420.52,2420.52,2413.33,2417.14,430.0
2023-10-24 11:55:00,2425.49,2425.49,2421.19,2425.32,300.0,2425.49,2425.49,2421.19,2425.32,300.0
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 12:05:00,2428.39,2428.39,2428.39,2428.39,0.0,2428.39,2428.39,2428.39,2428.39,0.0
2023-10-24 12:10:00,2426.69,2426.69,2426.69,2426.69,100.0,2426.69,2426.69,2426.69,2426.69,100.0
2023-10-24 12:15:00,2425.7,2425.7,2422.15,2422.15,410.0,2425.7,2425.7,2422.15,2422.15,410.0
2023-10-24 12:20:00,2422.15,2422.15,2422.15,2422.15,0.0,2422.15,2422.15,2422.15,2422.15,0.0
2023-10-24 12:25:00,2420.69,2420.69,2417.06,2420.67,527.0,2420.69,2420.69,2417.06,2420.67,527.0
2023-10-24 12:30:00,2420.67,2420.67,2420.67,2420.67,0.0,2420.67,2420.67,2420.67,2420.67,0.0
2023-10-24 12:35:00,2422.96,2422.96,2420.0,2420.0,300.0,2422.96,2422.96,2420.0,2420.0,300.0
2023-10-24 12:40:00,2419.11,2419.16,2410.81,2414.58,4215.0,2419.11,2419.16,2410.81,2414.58,4215.0
2023-10-24 12:45:00,2414.58,2417.19,2410.82,2417.19,1320.0,2414.58,2417.19,2410.82,2417.19,1320.0
2023-10-24 12:50:00,2414.04,2414.04,2414.03,2414.03,300.0,2414.04,2414.04,2414.03,2414.03,300.0
2023-10-24 12:55:00,2410.38,2410.38,2410.38,2410.38,100.0,2410.38,2410.38,2410.38,2410.38,100.0
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 13:05:00,2408.3,2408.3,2408.3,2408.3,0.0,2408.3,2408.3,2408.3,2408.3,0.0
2023-10-24 13:10:00,2408.3,2408.3,2408.3,2408.3,0.0,2408.3,2408.3,2408.3,2408.3,0.0
2023-10-24 13:15:00,2408.51,2408.51,2408.51,2408.51,100.0,2408.51,2408.51,2408.51,2408.51,100.0
2023-10-24 13:20:00,2408.51,2408.51,2408.51,2408.51,0.0,2408.51,2408.51,2408.51,2408.51,0.0
2023-10-24 13:25:00,2414.84,2414.84,2414.84,2414.84,101.0,2414.84,2414.84,2414.84,2414.84,101.0
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 13:35:00,2414.71,2414.71,2414.71,2414.71,0.0,2414.71,2414.71,2414.71,2414.71,0.0
2023-10-24 13:40:00,2414.24,2414.24,2414.24,2414.24,200.0,2414.24,2414.24,2414.24,2414.24,200.0
2023-10-24 13:45:00,2411.77,2411.77,2410.0,2410.0,500.0,2411.77,2411.77,2410.0,2410.0,500.0
2023-10-24 13:50:00,2410.0,2410.0,2410.0,2410.0,0.0,2410.0,2410.0,2410.0,2410.0,0.0
2023-10-24 13:55:00,2409.98,2409.98,2409.98,2409.98,100.0,2409.98,2409.98,2409.98,2409.98,100.0
2023-10-24 14:00:00,2411.47,2411.48,2411.46,2411.48,218.0,2411.47,2411.48,2411.46,2411.48,218.0
2023-10-24 14:05:00,2413.39,2413.39,2413.38,2413.39,100.0,2413.39,2413.39,2413.38,2413.39,100.0
2023-10-24 14:10:00,2413.86,2413.86,2413.86,2413.86,100.0,2413.86,2413.86,2413.86,2413.86,100.0
2023-10-24 14:15:00,2414.55,2414.55,2414.54,2414.55,100.0,2414.55,2414.55,2414.54,2414.55,100.0
2023-10-24 14:20:00,2416.27,2419.94,2414.14,2416.91,2331.0,2416.27,2419.94,2414.14,2416.91,2331.0
2023-10-24 14:25:00,2420.53,2420.53,2420.53,2420.53,111.0,2420.53,2420.53,2420.53,2420.53,111.0
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 14:35:00,2423.03,2423.03,2423.03,2423.03,0.0,2423.03,2423.03,2423.03,2423.03,0.0
2023-10-24 14:40:00,2423.03,2423.03,2423.03,2423.03,0.0,2423.03,2423.03,2423.03,2423.03,0.0
2023-10-24 14:45:00,2423.03,2423.03,2423.03,2423.03,0.0,2423.03,2423.03,2423.03,2423.03,0.0
2023-10-24 14:50:00,2423.03,2423.03,2423.03,2423.03,0.0,2423.03,2423.03,2423.03,2423.03,0.0
2023-10-24 14:55:00,2424.78,2424.78,2424.78,2424.78,102.0,2424.78,2424.78,2424.78,2424.78,102.0
2023-10-24 15:00:00,2422.78,2422.78,2419.09,2419.09,600.0,2422.78,2422.78,2419.09,2419.09,600.0
2023-10-24 15:05:00,2419.11,2419.11,2414.58,2416.86,1500.0,2419.11,2419.11,2414.58,2416.86,1500.0
2023-10-24 15:10:00,2414.79,2414.79,2414.68,2414.72,400.0,2414.79,2414.79,2414.68,2414.72,400.0
2023-10-24 15:15:00,2414.75,2420.0,2414.75,2420.0,900.0,2414.75,2420.0,2414.75,2420.0,900.0
2023-10-24 15:20:00,2420.0,2420.0,2420.0,2420.0,0.0,2420.0,2420.0,2420.0,2420.0,0.0
2023-10-24 15:25:00,2420.24,2420.99,2420.0,2420.99,721.0,2420.24,2420.99,2420.0,2420.99,721.0
2023-10-24 15:30:00,2422.16,2422.16,2421.54,2421.55,3611.0,2422.16,2422.16,2421.54,2421.55,3611.0
2023-10-24 15:35:00,2420.65,2422.41,2419.99,2422.15,1074.0,2420.65,2422.41,2419.99,2422.15,1074.0
2023-10-24 15:40:00,2421.75,2422.18,2421.75,2422.18,200.0,2421.75,2422.18,2421.75,2422.18,200.0
2023-10-24 15:45:00,2419.44,2419.44,2418.94,2418.94,200.0,2419.44,2419.44,2418.94,2418.94,200.0
2023-10-24 15:50:00,2418.38,2420.93,2417.3,2419.14,985.0,2418.38,2420.93,2417.3,2419.14,985.0
2023-10-24 15:55:00,2419.49,2419.61,2414.67,2415.05,2820.0,2419.49,2419.61,2414.67,2415.05,2820.0
2023-10-25 09:30:00,2400.0,2400.0,2390.01,2394.2,2390.0,2400.0,2400.0,2390.01,2394.2,2390.0
2023-10-25 09:35:00,2399.41,2400.0,2383.82,2383.82,1382.0,2399.41,2400.0,2383.82,2383.82,1382.0
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 09:45:00,2383.82,2383.82,2383.82,2383.82,0.0,2383.82,2383.82,2383.82,2383.82,0.0
2023-10-25 09:50:00,2384.65,2386.37,2381.68,2382.97,600.0,2384.65,2386.37,2381.68,2382.97,600.0
2023-10-25 09:55:00,2386.19,2386.19,2375.45,2382.24,600.0,2386.19,2386.19,2375.45,2382.24,600.0
2023-10-25 10:00:00,2381.97,2383.09,2375.35,2378.1,1495.0,2381.97,2383.09,2375.35,2378.1,1495.0
2023-10-25 10:05:00,2376.66,2386.15,2376.66,2380.0,1400.0,2376.66,2386.15,2376.66,2380.0,1400.0
2023-10-25 10:10:00,2378.5,2384.12,2375.65,2378.56,1800.0,2378.5,2384.12,2375.65,2378.56,1800.0
2023-10-25 10:15:00,2381.76,2387.42,2380.0,2382.9,3417.0,2381.76,2387.42,2380.0,2382.9,3417.0
2023-10-25 10:20:00,2383.06,2385.57,2379.3,2382.64,2160.0,2383.06,2385.57,2379.3,2382.64,2160.0
2023-10-25 10:25:00,2382.64,2382.65,2379.02,2382.0,1118.0,2382.64,2382.65,2379.02,2382.0,1118.0
2023-10-25 10:30:00,2393.02,2393.02,2389.99,2392.22,630.0,2393.02,2393.02,2389.99,2392.22,630.0
2023-10-25 10:35:00,2399.75,2399.75,2399.75,2399.75,100.0,2399.75,2399.75,2399.75,2399.75,100.0
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 10:45:00,2400.83,2400.83,2400.83,2400.83,0.0,2400.83,2400.83,2400.83,2400.83,0.0
2023-10-25 10:50:00,2413.83,2413.83,2413.72,2413.72,200.0,2413.83,2413.83,2413.72,2413.72,200.0
2023-10-25 10:55:00,2411.84,2417.0,2411.08,2417.0,805.0,2411.84,2417.0,2411.08,2417.0,805.0
2023-10-25 11:00:00,2417.0,2417.0,2417.0,2417.0,0.0,2417.0,2417.0,2417.0,2417.0,0.0
2023-10-25 11:05:00,2418.55,2419.03,2418.54,2419.03,400.0,2418.55,2419.03,2418.54,2419.03,400.0
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 11:15:00,2422.01,2422.01,2422.01,2422.01,0.0,2422.01,2422.01,2422.01,2422.01,0.0
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 11:25:00,2429.05,2429.05,2429.05,2429.05,0.0,2429.05,2429.05,2429.05,2429.05,0.0
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 11:35:00,2424.93,2424.93,2424.93,2424.93,0.0,2424.93,2424.93,2424.93,2424.93,0.0
2023-10-25 11:40:00,2427.64,2427.67,2427.64,2427.67,200.0,2427.64,2427.67,2427.64,2427.67,200.0
2023-10-25 11:45:00,2432.62,2432.62,2431.2,2431.2,799.0,2432.62,2432.62,2431.2,2431.2,799.0
2023-10-25 11:50:00,2430.14,2433.53,2428.0,2433.53,1242.0,2430.14,2433.53,2428.0,2433.53,1242.0
2023-10-25 11:55:00,2437.48,2441.64,2434.31,2436.01,1126.0,2437.48,2441.64,2434.31,2436.01,1126.0
2023-10-25 12:00:00,2434.59,2434.88,2432.4,2434.84,1344.0,2434.59,2434.88,2432.4,2434.84,1344.0
2023-10-25 12:05:00,2432.84,2433.09,2432.69,2433.09,500.0,2432.84,2433.09,2432.69,2433.09,500.0
2023-10-25 12:10:00,2430.19,2430.62,2429.3,2429.97,700.0,2430.19,2430.62,2429.3,2429.97,700.0
2023-10-25 12:15:00,2427.98,2427.98,2427.13,2427.14,300.0,2427.98,2427.98,2427.13,2427.14,300.0
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 12:25:00,2426.09,2426.09,2426.09,2426.09,0.0,2426.09,2426.09,2426.09,2426.09,0.0
2023-10-25 12:30:00,2426.09,2426.09,2426.09,2426.09,0.0,2426.09,2426.09,2426.09,2426.09,0.0
2023-10-25 12:35:00,2425.59,2425.59,2425.59,2425.59,408.0,2425.59,2425.59,2425.59,2425.59,408.0
2023-10-25 12:40:00,2425.59,2425.59,2425.59,2425.59,0.0,2425.59,2425.59,2425.59,2425.59,0.0
2023-10-25 12:45:00,2422.9,2423.96,2422.83,2423.96,400.0,2422.9,2423.96,2422.83,2423.96,400.0
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 12:55:00,2423.77,2423.77,2423.77,2423.77,0.0,2423.77,2423.77,2423.77,2423.77,0.0
2023-10-25 13:00:00,2421.82,2421.82,2421.82,2421.82,300.0,2421.82,2421.82,2421.82,2421.82,300.0
2023-10-25 13:05:00,2423.08,2423.08,2423.08,2423.08,100.0,2423.08,2423.08,2423.08,2423.08,100.0
2023-10-25 13:10:00,2420.03,2420.08,2420.03,2420.08,267.0,2420.03,2420.08,2420.03,2420.08,267.0
2023-10-25 13:15:00,2416.53,2416.53,2416.53,2416.53,100.0,2416.53,2416.53,2416.53,2416.53,100.0
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 13:25:00,2415.76,2415.76,2415.76,2415.76,0.0,2415.76,2415.76,2415.76,2415.76,0.0
2023-10-25 13:30:00,2418.93,2419.64,2415.34,2419.64,752.0,2418.93,2419.64,2415.34,2419.64,752.0
2023-10-25 13:35:00,2418.31,2420.1,2418.31,2420.1,200.0,2418.31,2420.1,2418.31,2420.1,200.0
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 13:45:00,2420.1,2420.1,2420.1,2420.1,0.0,2420.1,2420.1,2420.1,2420.1,0.0
2023-10-25 13:50:00,2417.0,2418.35,2416.63,2416.63,300.0,2417.0,2418.35,2416.63,2416.63,300.0
2023-10-25 13:55:00,2418.36,2419.07,2418.36,2419.07,200.0,2418.36,2419.07,2418.36,2419.07,200.0
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 14:05:00,2419.07,2419.07,2419.07,2419.07,0.0,2419.07,2419.07,2419.07,2419.07,0.0
2023-10-25 14:10:00,2415.41,2415.41,2415.41,2415.41,100.0,2415.41,2415.41,2415.41,2415.41,100.0
2023-10-25 14:15:00,2419.86,2419.86,2418.46,2418.46,210.0,2419.86,2419.86,2418.46,2418.46,210.0
2023-10-25 14:20:00,2416.33,2416.7,2416.33,2416.7,200.0,2416.33,2416.7,2416.33,2416.7,200.0
2023-10-25 14:25:00,2413.01,2413.01,2412.71,2412.71,200.0,2413.01,2413.01,2412.71,2412.71,200.0
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 14:35:00,2412.71,2412.71,2412.71,2412.71,0.0,2412.71,2412.71,2412.71,2412.71,0.0
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 14:45:00,2409.66,2409.66,2409.66,2409.66,0.0,2409.66,2409.66,2409.66,2409.66,0.0
2023-10-25 14:50:00,2413.41,2419.0,2413.41,2419.0,767.0,2413.41,2419.0,2413.41,2419.0,767.0
2023-10-25 14:55:00,2417.32,2417.32,2417.32,2417.32,300.0,2417.32,2417.32,2417.32,2417.32,300.0
2023-10-25 15:00:00,2414.35,2415.29,2414.35,2414.75,605.0,2414.35,2415.29,2414.35,2414.75,605.0
2023-10-25 15:05:00,2412.88,2413.98,2412.24,2413.98,600.0,2412.88,2413.98,2412.24,2413.98,600.0
2023-10-25 15:10:00,2418.19,2418.19,2418.19,2418.19,100.0,2418.19,2418.19,2418.19,2418.19,100.0
2023-10-25 15:15:00,2422.27,2422.51,2419.75,2422.51,404.0,2422.27,2422.51,2419.75,2422.51,404.0
2023-10-25 15:20:00,2423.08,2430.81,2423.08,2430.81,700.0,2423.08,2430.81,2423.08,2430.81,700.0
2023-10-25 15:25:00,2432.2,2434.92,2432.19,2434.92,400.0,2432.2,2434.92,2432.19,2434.92,400.0
2023-10-25 15:30:00,2434.92,2434.92,2430.74,2430.74,400.0,2434.92,2434.92,2430.74,2430.74,400.0
2023-10-25 15:35:00,2432.57,2432.57,2432.5,2432.5,1355.0,2432.57,2432.57,2432.5,2432.5,1355.0
2023-10-25 15:40:00,2434.09,2435.64,2433.68,2435.64,3751.0,2434.09,2435.64,2433.68,2435.64,3751.0
2023-10-25 15:45:00,2434.23,2438.41,2433.69,2438.24,1021.0,2434.23,2438.41,2433.69,2438.24,1021.0
2023-10-25 15:50:00,2437.57,2437.57,2435.92,2437.28,1001.0,2437.57,2437.57,2435.92,2437.28,1001.0
2023-10-25 15:55:00,2435.13,2438.29,2435.13,2438.28,3676.0,2435.13,2438.29,2435.13,2438.28,3676.0
2023-10-26 09:30:00,2452.2,2479.03,2452.2,2459.5,1887.0,2452.2,2479.03,2452.2,2459.5,1887.0
2023-10-26 09:35:00,2464.14,2464.16,2459.0,2459.0,1000.0,2464.14,2464.16,2459.0,2459.0,1000.0
2023-10-26 09:40:00,2475.51,2476.0,2468.0,2476.0,582.0,2475.51,2476.0,2468.0,2476.0,582.0
2023-10-26 09:45:00,2476.04,2484.95,2472.0,2484.95,301.0,2476.04,2484.95,2472.0,2484.95,301.0
2023-10-26 09:50:00,2481.87,2481.87,2474.33,2481.0,2600.0,2481.87,2481.87,2474.33,2481.0,2600.0
2023-10-26 09:55:00,2482.0,2482.62,2480.0,2482.62,500.0,2482.0,2482.62,2480.0,2482.62,500.0
2023-10-26 10:00:00,2475.93,2475.93,2467.37,2472.75,3300.0,2475.93,2475.93,2467.37,2472.75,3300.0
2023-10-26 10:05:00,2471.99,2474.91,2466.2,2474.91,400.0,2471.99,2474.91,2466.2,2474.91,400.0
2023-10-26 10:10:00,2479.0,2479.0,2472.91,2472.91,905.0,2479.0,2479.0,2472.91,2472.91,905.0
2023-10-26 10:15:00,2471.48,2471.48,2471.47,2471.48,1000.0,2471.48,2471.48,2471.47,2471.48,1000.0
2023-10-26 10:20:00,2478.07,2479.21,2475.76,2475.89,1000.0,2478.07,2479.21,2475.76,2475.89,1000.0
2023-10-26 10:25:00,2479.67,2486.73,2478.79,2486.73,1065.0,2479.67,2486.73,2478.79,2486.73,1065.0
2023-10-26 10:30:00,2483.74,2483.74,2469.57,2469.57,1200.0,2483.74,2483.74,2469.57,2469.57,1200.0
2023-10-26 10:35:00,2468.85,2477.11,2468.85,2477.11,600.0,2468.85,2477.11,2468.85,2477.11,600.0
2023-10-26 10:40:00,2471.22,2474.48,2471.22,2474.25,500.0,2471.22,2474.48,2471.22,2474.25,500.0
2023-10-26 10:45:00,2478.4,2480.87,2478.4,2480.87,300.0,2478.4,2480.87,2478.4,2480.87,300.0
2023-10-26 10:50:00,2478.5,2484.39,2478.5,2484.26,600.0,2478.5,2484.39,2478.5,2484.26,600.0
2023-10-26 10:55:00,2484.93,2488.5,2484.92,2488.5,300.0,2484.93,2488.5,2484.92,2488.5,300.0
2023-10-26 11:00:00,2487.02,2487.02,2480.49,2480.49,800.0,2487.02,2487.02,2480.49,2480.49,800.0
2023-10-26 11:05:00,2479.11,2481.75,2479.1,2481.75,200.0,2479.11,2481.75,2479.1,2481.75,200.0
2023-10-26 11:10:00,2482.47,2483.16,2478.92,2478.92,500.0,2482.47,2483.16,2478.92,2478.92,500.0
2023-10-26 11:15:00,2480.94,2480.94,2480.81,2480.94,300.0,2480.94,2480.94,2480.81,2480.94,300.0
2023-10-26 11:20:00,2480.94,2480.94,2480.94,2480.94,0.0,2480.94,2480.94,2480.94,2480.94,0.0
2023-10-26 11:25:00,2481.64,2481.73,2481.24,2481.24,310.0,2481.64,2481.73,2481.24,2481.24,310.0
2023-10-26 11:30:00,2481.69,2483.92,2481.66,2483.91,600.0,2481.69,2483.92,2481.66,2483.91,600.0
2023-10-26 11:35:00,2481.37,2485.47,2481.12,2485.47,702.0,2481.37,2485.47,2481.12,2485.47,702.0
2023-10-26 11:40:00,2485.47,2485.47,2485.47,2485.47,0.0,2485.47,2485.47,2485.47,2485.47,0.0
2023-10-26 11:45:00,2484.36,2484.36,2483.94,2483.94,200.0,2484.36,2484.36,2483.94,2483.94,200.0
2023-10-26 11:50:00,2481.72,2484.85,2478.52,2480.13,1850.0,2481.72,2484.85,2478.52,2480.13,1850.0
2023-10-26 11:55:00,2479.94,2479.94,2478.04,2478.06,300.0,2479.94,2479.94,2478.04,2478.06,300.0
2023-10-26 12:00:00,2477.59,2477.84,2477.58,2477.84,600.0,2477.59,2477.84,2477.58,2477.84,600.0
2023-10-26 12:05:00,2477.97,2483.45,2475.21,2483.45,1900.0,2477.97,2483.45,2475.21,2483.45,1900.0
2023-10-26 12:10:00,2485.0,2485.0,2484.94,2484.94,200.0,2485.0,2485.0,2484.94,2484.94,200.0
2023-10-26 12:15:00,2482.53,2485.0,2482.53,2485.0,526.0,2482.53,2485.0,2482.53,2485.0,526.0
2023-10-26 12:20:00,2485.0,2485.0,2484.99,2485.0,500.0,2485.0,2485.0,2484.99,2485.0,500.0
2023-10-26 12:25:00,2482.8,2489.18,2482.8,2489.18,600.0,2482.8,2489.18,2482.8,2489.18,600.0
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 12:35:00,2486.21,2486.21,2486.21,2486.21,0.0,2486.21,2486.21,2486.21,2486.21,0.0
2023-10-26 12:40:00,2486.21,2486.21,2486.21,2486.21,0.0,2486.21,2486.21,2486.21,2486.21,0.0
2023-10-26 12:45:00,2486.21,2486.21,2486.21,2486.21,0.0,2486.21,2486.21,2486.21,2486.21,0.0
2023-10-26 12:50:00,2482.01,2483.2,2480.51,2480.51,800.0,2482.01,2483.2,2480.51,2480.51,800.0
2023-10-26 12:55:00,2481.23,2481.23,2481.23,2481.23,100.0,2481.23,2481.23,2481.23,2481.23,100.0
2023-10-26 13:00:00,2481.23,2481.23,2481.23,2481.23,0.0,2481.23,2481.23,2481.23,2481.23,0.0
2023-10-26 13:05:00,2478.45,2478.45,2475.96,2475.97,200.0,2478.45,2478.45,2475.96,2475.97,200.0
2023-10-26 13:10:00,2476.09,2476.09,2476.09,2476.09,100.0,2476.09,2476.09,2476.09,2476.09,100.0
2023-10-26 13:15:00,2476.84,2481.21,2476.83,2481.21,1206.0,2476.84,2481.21,2476.83,2481.21,1206.0
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 13:25:00,2480.13,2480.13,2480.13,2480.13,0.0,2480.13,2480.13,2480.13,2480.13,0.0
2023-10-26 13:30:00,2480.13,2480.13,2480.13,2480.13,0.0,2480.13,2480.13,2480.13,2480.13,0.0
2023-10-26 13:35:00,2480.0,2480.0,2479.83,2479.83,200.0,2480.0,2480.0,2479.83,2479.83,200.0
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 13:45:00,2479.83,2479.83,2479.83,2479.83,0.0,2479.83,2479.83,2479.83,2479.83,0.0
2023-10-26 13:50:00,2479.58,2479.58,2477.48,2479.31,1719.0,2479.58,2479.58,2477.48,2479.31,1719.0
2023-10-26 13:55:00,2478.35,2478.35,2478.34,2478.35,100.0,2478.35,2478.35,2478.34,2478.35,100.0
2023-10-26 14:00:00,2478.35,2478.35,2478.35,2478.35,0.0,2478.35,2478.35,2478.35,2478.35,0.0
2023-10-26 14:05:00,2471.95,2471.95,2471.95,2471.95,100.0,2471.95,2471.95,2471.95,2471.95,100.0
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 14:15:00,2475.46,2475.46,2475.46,2475.46,0.0,2475.46,2475.46,2475.46,2475.46,0.0
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 14:25:00,2475.9,2475.9,2475.9,2475.9,0.0,2475.9,2475.9,2475.9,2475.9,0.0
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 14:35:00,2482.22,2482.22,2482.22,2482.22,0.0,2482.22,2482.22,2482.22,2482.22,0.0
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 14:45:00,2480.95,2480.95,2480.95,2480.95,0.0,2480.95,2480.95,2480.95,2480.95,0.0
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 14:55:00,2477.35,2477.35,2477.35,2477.35,0.0,2477.35,2477.35,2477.35,2477.35,0.0
2023-10-26 15:00:00,2478.09,2478.54,2478.09,2478.54,200.0,2478.09,2478.54,2478.09,2478.54,200.0
2023-10-26 15:05:00,2478.53,2478.53,2475.42,2475.42,1912.0,2478.53,2478.53,2475.42,2475.42,1912.0
2023-10-26 15:10:00,2472.45,2472.45,2468.11,2469.62,300.0,2472.45,2472.45,2468.11,2469.62,300.0
2023-10-26 15:15:00,2470.91,2470.91,2469.31,2469.31,400.0,2470.91,2470.91,2469.31,2469.31,400.0
2023-10-26 15:20:00,2467.24,2467.24,2461.86,2465.29,1990.0,2467.24,2467.24,2461.86,2465.29,1990.0
2023-10-26 15:25:00,2464.18,2464.19,2464.18,2464.18,100.0,2464.18,2464.19,2464.18,2464.18,100.0
2023-10-26 15:30:00,2459.33,2462.19,2458.4,2461.36,400.0,2459.33,2462.19,2458.4,2461.36,400.0
2023-10-26 15:35:00,2458.2,2458.2,2458.2,2458.2,100.0,2458.2,2458.2,2458.2,2458.2,100.0
2023-10-26 15:40:00,2458.0,2458.0,2451.47,2454.13,706.0,2458.0,2458.0,2451.47,2454.13,706.0
2023-10-26 15:45:00,2454.11,2455.81,2453.01,2455.81,600.0,2454.11,2455.81,2453.01,2455.81,600.0
2023-10-26 15:50:00,2458.18,2459.07,2451.28,2451.28,1299.0,2458.18,2459.07,2451.28,2451.28,1299.0
2023-10-26 15:55:00,2449.97,2452.53,2445.76,2447.31,4065.0,2449.97,2452.53,2445.76,2447.31,4065.0
2023-10-27 09:30:00,2438.53,2438.53,2438.53,2438.53,778.0,2438.53,2438.53,2438.53,2438.53,778.0
2023-10-27 09:35:00,2425.0,2446.96,2425.0,2446.95,1405.0,2425.0,2446.96,2425.0,2446.95,1405.0
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 09:45:00,2453.2,2453.2,2453.2,2453.2,0.0,2453.2,2453.2,2453.2,2453.2,0.0
2023-10-27 09:50:00,2453.2,2453.2,2453.2,2453.2,0.0,2453.2,2453.2,2453.2,2453.2,0.0
2023-10-27 09:55:00,2453.62,2454.35,2453.62,2454.35,200.0,2453.62,2454.35,2453.62,2454.35,200.0
2023-10-27 10:00:00,2459.45,2459.67,2459.45,2459.46,300.0,2459.45,2459.67,2459.45,2459.46,300.0
2023-10-27 10:05:00,2459.46,2459.46,2454.72,2458.04,700.0,2459.46,2459.46,2454.72,2458.04,700.0
2023-10-27 10:10:00,2458.04,2458.04,2458.04,2458.04,0.0,2458.04,2458.04,2458.04,2458.04,0.0
2023-10-27 10:15:00,2454.69,2456.56,2449.57,2449.58,8200.0,2454.69,2456.56,2449.57,2449.58,8200.0
2023-10-27 10:20:00,2441.48,2446.17,2441.48,2446.17,461.0,2441.48,2446.17,2441.48,2446.17,461.0
2023-10-27 10:25:00,2448.6,2448.6,2446.38,2446.38,200.0,2448.6,2448.6,2446.38,2446.38,200.0
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 10:35:00,2449.4,2449.4,2449.4,2449.4,0.0,2449.4,2449.4,2449.4,2449.4,0.0
2023-10-27 10:40:00,2448.5,2450.0,2448.33,2450.0,800.0,2448.5,2450.0,2448.33,2450.0,800.0
2023-10-27 10:45:00,2447.87,2453.09,2447.87,2453.09,500.0,2447.87,2453.09,2447.87,2453.09,500.0
2023-10-27 10:50:00,2452.02,2452.39,2451.79,2451.79,361.0,2452.02,2452.39,2451.79,2451.79,361.0
2023-10-27 10:55:00,2450.0,2451.54,2450.0,2450.11,300.0,2450.0,2451.54,2450.0,2450.11,300.0
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 11:05:00,2452.02,2452.02,2452.02,2452.02,0.0,2452.02,2452.02,2452.02,2452.02,0.0
2023-10-27 11:10:00,2452.02,2452.02,2452.02,2452.02,0.0,2452.02,2452.02,2452.02,2452.02,0.0
2023-10-27 11:15:00,2458.82,2458.82,2458.81,2458.82,100.0,2458.82,2458.82,2458.81,2458.82,100.0
2023-10-27 11:20:00,2458.82,2459.02,2457.81,2457.81,300.0,2458.82,2459.02,2457.81,2457.81,300.0
2023-10-27 11:25:00,2458.8,2458.8,2455.22,2455.22,4750.0,2458.8,2458.8,2455.22,2455.22,4750.0
2023-10-27 11:30:00,2452.58,2452.96,2451.59,2451.59,600.0,2452.58,2452.96,2451.59,2451.59,600.0
2023-10-27 11:35:00,2451.47,2451.7,2450.9,2451.7,400.0,2451.47,2451.7,2450.9,2451.7,400.0
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 11:45:00,2451.7,2451.7,2451.7,2451.7,0.0,2451.7,2451.7,2451.7,2451.7,0.0
2023-10-27 11:50:00,2451.7,2451.7,2451.7,2451.7,0.0,2451.7,2451.7,2451.7,2451.7,0.0
2023-10-27 11:55:00,2456.09,2456.09,2456.09,2456.09,100.0,2456.09,2456.09,2456.09,2456.09,100.0
2023-10-27 12:00:00,2456.3,2456.31,2453.37,2456.3,800.0,2456.3,2456.31,2453.37,2456.3,800.0
2023-10-27 12:05:00,2457.81,2458.14,2457.81,2458.14,313.0,2457.81,2458.14,2457.81,2458.14,313.0
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 12:15:00,2458.14,2458.14,2458.14,2458.14,0.0,2458.14,2458.14,2458.14,2458.14,0.0
2023-10-27 12:20:00,2458.73,2459.75,2458.73,2459.53,500.0,2458.73,2459.75,2458.73,2459.53,500.0
2023-10-27 12:25:00,2459.54,2460.0,2453.34,2456.51,4279.0,2459.54,2460.0,2453.34,2456.51,4279.0
2023-10-27 12:30:00,2453.34,2454.94,2449.42,2451.74,1000.0,2453.34,2454.94,2449.42,2451.74,1000.0
2023-10-27 12:35:00,2454.7,2454.7,2454.7,2454.7,100.0,2454.7,2454.7,2454.7,2454.7,100.0
2023-10-27 12:40:00,2454.7,2454.7,2454.7,2454.7,0.0,2454.7,2454.7,2454.7,2454.7,0.0
2023-10-27 12:45:00,2451.88,2451.88,2451.88,2451.88,240.0,2451.88,2451.88,2451.88,2451.88,240.0
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 12:55:00,2447.83,2447.83,2447.83,2447.83,0.0,2447.83,2447.83,2447.83,2447.83,0.0
2023-10-27 13:00:00,2447.83,2447.84,2447.83,2447.83,500.0,2447.83,2447.84,2447.83,2447.83,500.0
2023-10-27 13:05:00,2448.15,2448.15,2442.64,2442.64,700.0,2448.15,2448.15,2442.64,2442.64,700.0
2023-10-27 13:10:00,2442.64,2442.64,2442.64,2442.64,0.0,2442.64,2442.64,2442.64,2442.64,0.0
2023-10-27 13:15:00,2439.07,2439.07,2439.07,2439.07,245.0,2439.07,2439.07,2439.07,2439.07,245.0
2023-10-27 13:20:00,2442.09,2445.34,2442.08,2443.96,700.0,2442.09,2445.34,2442.08,2443.96,700.0
2023-10-27 13:25:00,2441.47,2441.47,2441.47,2441.47,209.0,2441.47,2441.47,2441.47,2441.47,209.0
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 13:35:00,2439.03,2439.03,2439.03,2439.03,0.0,2439.03,2439.03,2439.03,2439.03,0.0
2023-10-27 13:40:00,2439.03,2439.03,2439.03,2439.03,0.0,2439.03,2439.03,2439.03,2439.03,0.0
2023-10-27 13:45:00,2439.98,2439.98,2439.45,2439.45,395.0,2439.98,2439.98,2439.45,2439.45,395.0
2023-10-27 13:50:00,2439.45,2439.45,2439.45,2439.45,0.0,2439.45,2439.45,2439.45,2439.45,0.0
2023-10-27 13:55:00,2439.03,2439.03,2438.4,2438.53,800.0,2439.03,2439.03,2438.4,2438.53,800.0
2023-10-27 14:00:00,2438.53,2438.53,2438.53,2438.53,0.0,2438.53,2438.53,2438.53,2438.53,0.0
2023-10-27 14:05:00,2438.4,2438.51,2438.4,2438.4,809.0,2438.4,2438.51,2438.4,2438.4,809.0
2023-10-27 14:10:00,2437.56,2437.56,2437.56,2437.56,100.0,2437.56,2437.56,2437.56,2437.56,100.0
2023-10-27 14:15:00,2436.9,2436.9,2436.9,2436.9,100.0,2436.9,2436.9,2436.9,2436.9,100.0
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 14:25:00,2428.5,2428.5,2428.5,2428.5,0.0,2428.5,2428.5,2428.5,2428.5,0.0
2023-10-27 14:30:00,2428.64,2428.64,2428.64,2428.64,232.0,2428.64,2428.64,2428.64,2428.64,232.0
2023-10-27 14:35:00,2436.86,2436.87,2436.86,2436.87,200.0,2436.86,2436.87,2436.86,2436.87,200.0
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 14:45:00,2436.87,2436.87,2436.87,2436.87,0.0,2436.87,2436.87,2436.87,2436.87,0.0
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 14:55:00,2435.68,2435.68,2435.68,2435.68,0.0,2435.68,2435.68,2435.68,2435.68,0.0
2023-10-27 15:00:00,2435.68,2435.68,2435.68,2435.68,0.0,2435.68,2435.68,2435.68,2435.68,0.0
2023-10-27 15:05:00,2437.45,2437.87,2425.42,2429.06,6404.0,2437.45,2437.87,2425.42,2429.06,6404.0
2023-10-27 15:10:00,2425.56,2429.6,2425.55,2429.6,700.0,2425.56,2429.6,2425.55,2429.6,700.0
2023-10-27 15:15:00,2435.34,2437.62,2435.33,2437.62,400.0,2435.34,2437.62,2435.33,2437.62,400.0
2023-10-27 15:20:00,2437.46,2437.46,2437.46,2437.46,100.0,2437.46,2437.46,2437.46,2437.46,100.0
2023-10-27 15:25:00,2437.96,2439.14,2437.96,2439.14,400.0,2437.96,2439.14,2437.96,2439.14,400.0
2023-10-27 15:30:00,2439.99,2439.99,2438.96,2438.97,3101.0,2439.99,2439.99,2438.96,2438.97,3101.0
2023-10-27 15:35:00,2436.18,2436.18,2436.18,2436.18,479.0,2436.18,2436.18,2436.18,2436.18,479.0
2023-10-27 15:40:00,2435.68,2438.9,2435.68,2438.41,1000.0,2435.68,2438.9,2435.68,2438.41,1000.0
2023-10-27 15:45:00,2440.11,2440.11,2438.7,2440.1,616.0,2440.11,2440.11,2438.7,2440.1,616.0
2023-10-27 15:50:00,2441.11,2442.13,2440.0,2442.13,2158.0,2441.11,2442.13,2440.0,2442.13,2158.0
2023-10-27 15:55:00,2440.9,2447.05,2439.72,2445.06,4587.0,2440.9,2447.05,2439.72,2445.06,4587.0
2023-10-30 09:30:00,2455.43,2455.43,2448.8,2448.8,994.0,2455.43,2455.43,2448.8,2448.8,994.0
2023-10-30 09:35:00,2449.05,2449.05,2449.03,2449.03,226.0,2449.05,2449.05,2449.03,2449.03,226.0
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 09:45:00,2449.03,2449.03,2449.03,2449.03,0.0,2449.03,2449.03,2449.03,2449.03,0.0
2023-10-30 09:50:00,2454.15,2454.43,2449.98,2449.98,300.0,2454.15,2454.43,2449.98,2449.98,300.0
2023-10-30 09:55:00,2450.82,2450.82,2450.61,2450.61,241.0,2450.82,2450.82,2450.61,2450.61,241.0
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 10:05:00,2452.76,2452.76,2452.76,2452.76,0.0,2452.76,2452.76,2452.76,2452.76,0.0
2023-10-30 10:10:00,2452.76,2452.76,2452.76,2452.76,0.0,2452.76,2452.76,2452.76,2452.76,0.0
2023-10-30 10:15:00,2450.27,2450.28,2450.27,2450.27,100.0,2450.27,2450.28,2450.27,2450.27,100.0
2023-10-30 10:20:00,2459.36,2459.37,2459.36,2459.37,204.0,2459.36,2459.37,2459.36,2459.37,204.0
2023-10-30 10:25:00,2459.49,2459.49,2457.91,2457.91,300.0,2459.49,2459.49,2457.91,2457.91,300.0
2023-10-30 10:30:00,2457.91,2457.91,2457.91,2457.91,0.0,2457.91,2457.91,2457.91,2457.91,0.0
2023-10-30 10:35:00,2459.14,2459.55,2459.14,2459.55,300.0,2459.14,2459.55,2459.14,2459.55,300.0
2023-10-30 10:40:00,2459.55,2459.55,2459.55,2459.55,0.0,2459.55,2459.55,2459.55,2459.55,0.0
2023-10-30 10:45:00,2458.76,2458.76,2454.37,2456.83,2272.0,2458.76,2458.76,2454.37,2456.83,2272.0
2023-10-30 10:50:00,2457.03,2460.28,2457.03,2460.28,300.0,2457.03,2460.28,2457.03,2460.28,300.0
2023-10-30 10:55:00,2460.38,2460.38,2460.38,2460.38,100.0,2460.38,2460.38,2460.38,2460.38,100.0
2023-10-30 11:00:00,2460.38,2460.38,2460.38,2460.38,100.0,2460.38,2460.38,2460.38,2460.38,100.0
2023-10-30 11:05:00,2465.24,2465.24,2465.24,2465.24,100.0,2465.24,2465.24,2465.24,2465.24,100.0
2023-10-30 11:10:00,2465.24,2465.24,2465.24,2465.24,0.0,2465.24,2465.24,2465.24,2465.24,0.0
2023-10-30 11:15:00,2462.6,2465.42,2454.72,2454.72,6466.0,2462.6,2465.42,2454.72,2454.72,6466.0
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 11:25:00,2452.29,2452.29,2452.29,2452.29,0.0,2452.29,2452.29,2452.29,2452.29,0.0
2023-10-30 11:30:00,2454.16,2457.65,2454.16,2457.65,248.0,2454.16,2457.65,2454.16,2457.65,248.0
2023-10-30 11:35:00,2457.04,2457.96,2457.04,2457.95,200.0,2457.04,2457.96,2457.04,2457.95,200.0
2023-10-30 11:40:00,2457.95,2457.95,2457.95,2457.95,0.0,2457.95,2457.95,2457.95,2457.95,0.0
2023-10-30 11:45:00,2459.29,2459.29,2459.29,2459.29,100.0,2459.29,2459.29,2459.29,2459.29,100.0
2023-10-30 11:50:00,2457.86,2459.99,2457.86,2459.99,300.0,2457.86,2459.99,2457.86,2459.99,300.0
2023-10-30 11:55:00,2459.16,2459.79,2458.66,2459.79,749.0,2459.16,2459.79,2458.66,2459.79,749.0
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 12:05:00,2464.0,2464.0,2464.0,2464.0,0.0,2464.0,2464.0,2464.0,2464.0,0.0
2023-10-30 12:10:00,2464.0,2464.0,2464.0,2464.0,0.0,2464.0,2464.0,2464.0,2464.0,0.0
2023-10-30 12:15:00,2464.0,2464.0,2464.0,2464.0,0.0,2464.0,2464.0,2464.0,2464.0,0.0
2023-10-30 12:20:00,2464.0,2464.0,2464.0,2464.0,0.0,2464.0,2464.0,2464.0,2464.0,0.0
2023-10-30 12:25:00,2460.0,2460.0,2460.0,2460.0,200.0,2460.0,2460.0,2460.0,2460.0,200.0
2023-10-30 12:30:00,2462.4,2462.62,2461.44,2461.44,300.0,2462.4,2462.62,2461.44,2461.44,300.0
2023-10-30 12:35:00,2459.67,2459.67,2459.67,2459.67,100.0,2459.67,2459.67,2459.67,2459.67,100.0
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 12:45:00,2459.67,2459.67,2459.67,2459.67,0.0,2459.67,2459.67,2459.67,2459.67,0.0
2023-10-30 12:50:00,2459.67,2459.67,2459.67,2459.67,0.0,2459.67,2459.67,2459.67,2459.67,0.0
2023-10-30 12:55:00,2458.93,2458.93,2458.93,2458.93,100.0,2458.93,2458.93,2458.93,2458.93,100.0
2023-10-30 13:00:00,2458.66,2458.66,2458.66,2458.66,600.0,2458.66,2458.66,2458.66,2458.66,600.0
2023-10-30 13:05:00,2459.58,2459.71,2457.51,2457.51,405.0,2459.58,2459.71,2457.51,2457.51,405.0
2023-10-30 13:10:00,2457.51,2457.51,2457.51,2457.51,0.0,2457.51,2457.51,2457.51,2457.51,0.0
2023-10-30 13:15:00,2459.46,2461.85,2459.46,2461.85,200.0,2459.46,2461.85,2459.46,2461.85,200.0
2023-10-30 13:20:00,2461.85,2461.85,2461.85,2461.85,0.0,2461.85,2461.85,2461.85,2461.85,0.0
2023-10-30 13:25:00,2463.14,2466.85,2463.14,2466.85,300.0,2463.14,2466.85,2463.14,2466.85,300.0
2023-10-30 13:30:00,2466.85,2466.85,2466.85,2466.85,0.0,2466.85,2466.85,2466.85,2466.85,0.0
2023-10-30 13:35:00,2468.07,2468.07,2468.07,2468.07,100.0,2468.07,2468.07,2468.07,2468.07,100.0
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 13:45:00,2468.07,2468.07,2468.07,2468.07,0.0,2468.07,2468.07,2468.07,2468.07,0.0
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 13:55:00,2468.07,2468.07,2468.07,2468.07,0.0,2468.07,2468.07,2468.07,2468.07,0.0
2023-10-30 14:00:00,2468.07,2468.07,2468.07,2468.07,0.0,2468.07,2468.07,2468.07,2468.07,0.0
2023-10-30 14:05:00,2466.68,2466.68,2466.68,2466.68,100.0,2466.68,2466.68,2466.68,2466.68,100.0
2023-10-30 14:10:00,2466.68,2466.68,2466.68,2466.68,0.0,2466.68,2466.68,2466.68,2466.68,0.0
2023-10-30 14:15:00,2468.21,2468.21,2468.21,2468.21,100.0,2468.21,2468.21,2468.21,2468.21,100.0
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 14:25:00,2469.93,2469.93,2469.93,2469.93,0.0,2469.93,2469.93,2469.93,2469.93,0.0
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 14:35:00,2473.38,2473.38,2473.38,2473.38,0.0,2473.38,2473.38,2473.38,2473.38,0.0
2023-10-30 14:40:00,2473.38,2473.38,2473.38,2473.38,0.0,2473.38,2473.38,2473.38,2473.38,0.0
2023-10-30 14:45:00,2468.67,2468.67,2468.67,2468.67,100.0,2468.67,2468.67,2468.67,2468.67,100.0
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 14:55:00,2471.37,2471.37,2471.37,2471.37,0.0,2471.37,2471.37,2471.37,2471.37,0.0
2023-10-30 15:00:00,2471.37,2471.37,2471.37,2471.37,0.0,2471.37,2471.37,2471.37,2471.37,0.0
2023-10-30 15:05:00,2465.91,2465.91,2465.91,2465.91,100.0,2465.91,2465.91,2465.91,2465.91,100.0
2023-10-30 15:10:00,2472.74,2473.04,2472.74,2473.04,300.0,2472.74,2473.04,2472.74,2473.04,300.0
2023-10-30 15:15:00,2472.42,2473.04,2467.86,2467.86,300.0,2472.42,2473.04,2467.86,2467.86,300.0
2023-10-30 15:20:00,2475.41,2478.22,2475.0,2478.22,1100.0,2475.41,2478.22,2475.0,2478.22,1100.0
2023-10-30 15:25:00,2476.31,2477.7,2475.16,2477.7,600.0,2476.31,2477.7,2475.16,2477.7,600.0
2023-10-30 15:30:00,2473.54,2478.33,2473.54,2477.19,300.0,2473.54,2478.33,2473.54,2477.19,300.0
2023-10-30 15:35:00,2476.34,2479.47,2476.33,2478.53,300.0,2476.34,2479.47,2476.33,2478.53,300.0
2023-10-30 15:40:00,2479.01,2480.29,2479.01,2480.29,200.0,2479.01,2480.29,2479.01,2480.29,200.0
2023-10-30 15:45:00,2482.09,2482.09,2476.36,2479.36,3609.0,2482.09,2482.09,2476.36,2479.36,3609.0
2023-10-30 15:50:00,2480.0,2480.0,2472.11,2472.11,1508.0,2480.0,2480.0,2472.11,2472.11,1508.0
2023-10-30 15:55:00,2472.14,2473.66,2469.69,2469.69,2418.0,2472.14,2473.66,2469.69,2469.69,2418.0
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 09:35:00,2473.48,2473.48,2473.48,2473.48,0.0,2473.48,2473.48,2473.48,2473.48,0.0
2023-10-31 09:40:00,2473.48,2473.48,2473.48,2473.48,0.0,2473.48,2473.48,2473.48,2473.48,0.0
2023-10-31 09:45:00,2473.48,2473.48,2473.48,2473.48,0.0,2473.48,2473.48,2473.48,2473.48,0.0
2023-10-31 09:50:00,2476.8,2476.8,2470.49,2470.49,301.0,2476.8,2476.8,2470.49,2470.49,301.0
2023-10-31 09:55:00,2470.09,2470.09,2470.09,2470.09,100.0,2470.09,2470.09,2470.09,2470.09,100.0
2023-10-31 10:00:00,2469.0,2469.01,2465.0,2465.0,500.0,2469.0,2469.01,2465.0,2465.0,500.0
2023-10-31 10:05:00,2469.97,2469.97,2469.97,2469.97,157.0,2469.97,2469.97,2469.97,2469.97,157.0
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 10:15:00,2469.97,2469.97,2469.97,2469.97,0.0,2469.97,2469.97,2469.97,2469.97,0.0
2023-10-31 10:20:00,2469.47,2469.47,2469.47,2469.47,100.0,2469.47,2469.47,2469.47,2469.47,100.0
2023-10-31 10:25:00,2470.68,2470.68,2470.68,2470.68,100.0,2470.68,2470.68,2470.68,2470.68,100.0
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 10:35:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
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 10:45:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
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 10:55:00,2470.68,2470.68,2470.68,2470.68,0.0,2470.68,2470.68,2470.68,2470.68,0.0
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 11:05:00,2471.44,2471.44,2471.44,2471.44,0.0,2471.44,2471.44,2471.44,2471.44,0.0
2023-10-31 11:10:00,2471.44,2471.44,2471.44,2471.44,0.0,2471.44,2471.44,2471.44,2471.44,0.0
2023-10-31 11:15:00,2471.44,2471.44,2471.44,2471.44,0.0,2471.44,2471.44,2471.44,2471.44,0.0
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 11:25:00,2471.12,2471.12,2471.12,2471.12,0.0,2471.12,2471.12,2471.12,2471.12,0.0
2023-10-31 11:30:00,2471.12,2471.12,2471.12,2471.12,0.0,2471.12,2471.12,2471.12,2471.12,0.0
2023-10-31 11:35:00,2471.12,2471.12,2471.12,2471.12,0.0,2471.12,2471.12,2471.12,2471.12,0.0
2023-10-31 11:40:00,2471.12,2471.12,2471.12,2471.12,0.0,2471.12,2471.12,2471.12,2471.12,0.0
2023-10-31 11:45:00,2467.99,2467.99,2467.98,2467.99,126.0,2467.99,2467.99,2467.98,2467.99,126.0
2023-10-31 11:50:00,2467.99,2467.99,2467.99,2467.99,0.0,2467.99,2467.99,2467.99,2467.99,0.0
2023-10-31 11:55:00,2469.37,2469.37,2469.37,2469.37,130.0,2469.37,2469.37,2469.37,2469.37,130.0
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 12:05:00,2469.37,2469.37,2469.37,2469.37,0.0,2469.37,2469.37,2469.37,2469.37,0.0
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 12:15:00,2469.37,2469.37,2469.37,2469.37,0.0,2469.37,2469.37,2469.37,2469.37,0.0
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 12:25:00,2470.62,2470.62,2470.62,2470.62,0.0,2470.62,2470.62,2470.62,2470.62,0.0
2023-10-31 12:30:00,2470.62,2470.62,2470.62,2470.62,0.0,2470.62,2470.62,2470.62,2470.62,0.0
2023-10-31 12:35:00,2470.62,2470.62,2470.62,2470.62,0.0,2470.62,2470.62,2470.62,2470.62,0.0
2023-10-31 12:40:00,2470.62,2470.62,2470.62,2470.62,0.0,2470.62,2470.62,2470.62,2470.62,0.0
2023-10-31 12:45:00,2479.5,2479.5,2479.5,2479.5,100.0,2479.5,2479.5,2479.5,2479.5,100.0
2023-10-31 12:50:00,2479.5,2479.5,2479.5,2479.5,0.0,2479.5,2479.5,2479.5,2479.5,0.0
2023-10-31 12:55:00,2478.42,2478.42,2478.42,2478.42,103.0,2478.42,2478.42,2478.42,2478.42,103.0
2023-10-31 13:00:00,2478.42,2478.42,2478.42,2478.42,0.0,2478.42,2478.42,2478.42,2478.42,0.0
2023-10-31 13:05:00,2478.26,2478.26,2478.26,2478.26,100.0,2478.26,2478.26,2478.26,2478.26,100.0
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 13:15:00,2478.26,2478.26,2478.26,2478.26,0.0,2478.26,2478.26,2478.26,2478.26,0.0
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 13:25:00,2478.26,2478.26,2478.26,2478.26,0.0,2478.26,2478.26,2478.26,2478.26,0.0
2023-10-31 13:30:00,2481.51,2481.51,2481.5,2481.51,100.0,2481.51,2481.51,2481.5,2481.51,100.0
2023-10-31 13:35:00,2481.51,2481.51,2481.51,2481.51,100.0,2481.51,2481.51,2481.51,2481.51,100.0
2023-10-31 13:40:00,2481.51,2481.51,2481.51,2481.51,0.0,2481.51,2481.51,2481.51,2481.51,0.0
2023-10-31 13:45:00,2484.75,2484.75,2484.75,2484.75,100.0,2484.75,2484.75,2484.75,2484.75,100.0
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 13:55:00,2484.75,2484.75,2484.75,2484.75,0.0,2484.75,2484.75,2484.75,2484.75,0.0
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 14:05:00,2487.9,2487.9,2487.9,2487.9,0.0,2487.9,2487.9,2487.9,2487.9,0.0
2023-10-31 14:10:00,2487.51,2487.51,2487.5,2487.51,100.0,2487.51,2487.51,2487.5,2487.51,100.0
2023-10-31 14:15:00,2485.04,2485.04,2485.04,2485.04,100.0,2485.04,2485.04,2485.04,2485.04,100.0
2023-10-31 14:20:00,2484.09,2484.09,2479.49,2479.49,400.0,2484.09,2484.09,2479.49,2479.49,400.0
2023-10-31 14:25:00,2476.62,2477.29,2476.62,2477.29,200.0,2476.62,2477.29,2476.62,2477.29,200.0
2023-10-31 14:30:00,2477.29,2477.29,2477.29,2477.29,0.0,2477.29,2477.29,2477.29,2477.29,0.0
2023-10-31 14:35:00,2477.35,2477.38,2477.13,2477.15,500.0,2477.35,2477.38,2477.13,2477.15,500.0
2023-10-31 14:40:00,2477.15,2477.15,2477.15,2477.15,0.0,2477.15,2477.15,2477.15,2477.15,0.0
2023-10-31 14:45:00,2479.65,2479.65,2478.48,2478.49,226.0,2479.65,2479.65,2478.48,2478.49,226.0
2023-10-31 14:50:00,2478.49,2478.49,2478.49,2478.49,0.0,2478.49,2478.49,2478.49,2478.49,0.0
2023-10-31 14:55:00,2477.29,2477.29,2477.29,2477.29,100.0,2477.29,2477.29,2477.29,2477.29,100.0
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 15:05:00,2478.22,2478.22,2478.22,2478.22,0.0,2478.22,2478.22,2478.22,2478.22,0.0
2023-10-31 15:10:00,2478.18,2478.18,2475.63,2475.63,510.0,2478.18,2478.18,2475.63,2475.63,510.0
2023-10-31 15:15:00,2474.99,2474.99,2472.43,2472.43,801.0,2474.99,2474.99,2472.43,2472.43,801.0
2023-10-31 15:20:00,2470.68,2471.0,2470.68,2471.0,200.0,2470.68,2471.0,2470.68,2471.0,200.0
2023-10-31 15:25:00,2470.83,2473.58,2470.83,2473.58,400.0,2470.83,2473.58,2470.83,2473.58,400.0
2023-10-31 15:30:00,2475.07,2475.07,2474.83,2474.83,200.0,2475.07,2475.07,2474.83,2474.83,200.0
2023-10-31 15:35:00,2474.83,2474.83,2473.27,2474.76,2126.0,2474.83,2474.83,2473.27,2474.76,2126.0
2023-10-31 15:40:00,2474.42,2474.42,2474.42,2474.42,200.0,2474.42,2474.42,2474.42,2474.42,200.0
2023-10-31 15:45:00,2476.81,2476.81,2476.81,2476.81,200.0,2476.81,2476.81,2476.81,2476.81,200.0
2023-10-31 15:50:00,2476.77,2476.77,2476.77,2476.77,100.0,2476.77,2476.77,2476.77,2476.77,100.0
2023-10-31 15:55:00,2475.41,2479.11,2475.41,2475.93,783.0,2475.41,2479.11,2475.41,2475.93,783.0
2023-11-01 09:30:00,2476.85,2476.85,2476.85,2476.85,354.0,2476.85,2476.85,2476.85,2476.85,354.0
2023-11-01 09:35:00,2465.75,2465.75,2465.0,2465.0,2137.0,2465.75,2465.75,2465.0,2465.0,2137.0
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 09:45:00,2465.0,2465.0,2465.0,2465.0,0.0,2465.0,2465.0,2465.0,2465.0,0.0
2023-11-01 09:50:00,2465.0,2465.0,2465.0,2465.0,485.0,2465.0,2465.0,2465.0,2465.0,485.0
2023-11-01 09:55:00,2465.0,2465.0,2463.45,2463.45,2031.0,2465.0,2465.0,2463.45,2463.45,2031.0
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 10:05:00,2463.45,2463.45,2463.45,2463.45,0.0,2463.45,2463.45,2463.45,2463.45,0.0
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 10:15:00,2463.45,2463.45,2463.45,2463.45,0.0,2463.45,2463.45,2463.45,2463.45,0.0
2023-11-01 10:20:00,2471.82,2478.75,2471.82,2478.75,900.0,2471.82,2478.75,2471.82,2478.75,900.0
2023-11-01 10:25:00,2482.36,2482.36,2482.36,2482.36,200.0,2482.36,2482.36,2482.36,2482.36,200.0
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 10:35:00,2477.77,2477.77,2477.77,2477.77,0.0,2477.77,2477.77,2477.77,2477.77,0.0
2023-11-01 10:40:00,2479.5,2479.5,2479.5,2479.5,136.0,2479.5,2479.5,2479.5,2479.5,136.0
2023-11-01 10:45:00,2486.23,2486.85,2481.5,2481.5,573.0,2486.23,2486.85,2481.5,2481.5,573.0
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 10:55:00,2481.3,2481.3,2481.3,2481.3,0.0,2481.3,2481.3,2481.3,2481.3,0.0
2023-11-01 11:00:00,2483.68,2483.75,2483.68,2483.75,200.0,2483.68,2483.75,2483.68,2483.75,200.0
2023-11-01 11:05:00,2487.23,2487.23,2486.3,2486.31,232.0,2487.23,2487.23,2486.3,2486.31,232.0
2023-11-01 11:10:00,2486.31,2486.31,2486.31,2486.31,0.0,2486.31,2486.31,2486.31,2486.31,0.0
2023-11-01 11:15:00,2486.07,2486.07,2482.09,2484.93,665.0,2486.07,2486.07,2482.09,2484.93,665.0
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 11:25:00,2484.93,2484.93,2484.93,2484.93,0.0,2484.93,2484.93,2484.93,2484.93,0.0
2023-11-01 11:30:00,2494.0,2494.0,2494.0,2494.0,100.0,2494.0,2494.0,2494.0,2494.0,100.0
2023-11-01 11:35:00,2494.0,2494.0,2493.0,2493.0,300.0,2494.0,2494.0,2493.0,2493.0,300.0
2023-11-01 11:40:00,2493.13,2494.0,2492.14,2492.14,1482.0,2493.13,2494.0,2492.14,2492.14,1482.0
2023-11-01 11:45:00,2492.14,2492.77,2492.14,2492.25,500.0,2492.14,2492.77,2492.14,2492.25,500.0
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 11:55:00,2492.14,2492.14,2492.14,2492.14,0.0,2492.14,2492.14,2492.14,2492.14,0.0
2023-11-01 12:00:00,2494.93,2494.93,2494.57,2494.57,949.0,2494.93,2494.93,2494.57,2494.57,949.0
2023-11-01 12:05:00,2494.0,2494.0,2492.22,2492.22,1259.0,2494.0,2494.0,2492.22,2492.22,1259.0
2023-11-01 12:10:00,2492.22,2492.22,2492.22,2492.22,0.0,2492.22,2492.22,2492.22,2492.22,0.0
2023-11-01 12:15:00,2478.73,2478.73,2476.23,2476.23,500.0,2478.73,2478.73,2476.23,2476.23,500.0
2023-11-01 12:20:00,2481.59,2483.32,2478.61,2481.13,600.0,2481.59,2483.32,2478.61,2481.13,600.0
2023-11-01 12:25:00,2483.82,2485.05,2483.82,2485.0,300.0,2483.82,2485.05,2483.82,2485.0,300.0
2023-11-01 12:30:00,2483.05,2483.79,2483.04,2483.79,216.0,2483.05,2483.79,2483.04,2483.79,216.0
2023-11-01 12:35:00,2483.35,2485.0,2483.35,2485.0,700.0,2483.35,2485.0,2483.35,2485.0,700.0
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 12:45:00,2484.59,2484.59,2484.59,2484.59,0.0,2484.59,2484.59,2484.59,2484.59,0.0
2023-11-01 12:50:00,2488.27,2488.64,2488.26,2488.64,200.0,2488.27,2488.64,2488.26,2488.64,200.0
2023-11-01 12:55:00,2489.14,2496.55,2489.11,2496.55,1100.0,2489.14,2496.55,2489.11,2496.55,1100.0
2023-11-01 13:00:00,2499.57,2499.57,2499.56,2499.57,100.0,2499.57,2499.57,2499.56,2499.57,100.0
2023-11-01 13:05:00,2493.49,2493.49,2493.49,2493.49,100.0,2493.49,2493.49,2493.49,2493.49,100.0
2023-11-01 13:10:00,2493.49,2493.49,2493.49,2493.49,0.0,2493.49,2493.49,2493.49,2493.49,0.0
2023-11-01 13:15:00,2491.86,2491.86,2491.85,2491.86,400.0,2491.86,2491.86,2491.85,2491.86,400.0
2023-11-01 13:20:00,2488.74,2499.99,2488.31,2488.31,4989.0,2488.74,2499.99,2488.31,2488.31,4989.0
2023-11-01 13:25:00,2482.71,2483.21,2481.18,2481.37,633.0,2482.71,2483.21,2481.18,2481.37,633.0
2023-11-01 13:30:00,2485.33,2485.33,2480.22,2482.97,875.0,2485.33,2485.33,2480.22,2482.97,875.0
2023-11-01 13:35:00,2481.15,2482.62,2478.3,2478.31,1220.0,2481.15,2482.62,2478.3,2478.31,1220.0
2023-11-01 13:40:00,2480.11,2480.11,2480.06,2480.06,200.0,2480.11,2480.11,2480.06,2480.06,200.0
2023-11-01 13:45:00,2477.0,2477.0,2477.0,2477.0,553.0,2477.0,2477.0,2477.0,2477.0,553.0
2023-11-01 13:50:00,2477.0,2477.0,2477.0,2477.0,0.0,2477.0,2477.0,2477.0,2477.0,0.0
2023-11-01 13:55:00,2477.62,2477.62,2476.2,2476.2,327.0,2477.62,2477.62,2476.2,2476.2,327.0
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 14:05:00,2480.01,2480.01,2480.01,2480.01,0.0,2480.01,2480.01,2480.01,2480.01,0.0
2023-11-01 14:10:00,2480.17,2482.67,2480.0,2480.0,1707.0,2480.17,2482.67,2480.0,2480.0,1707.0
2023-11-01 14:15:00,2478.6,2478.67,2473.16,2473.16,300.0,2478.6,2478.67,2473.16,2473.16,300.0
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 14:25:00,2484.88,2484.88,2484.88,2484.88,0.0,2484.88,2484.88,2484.88,2484.88,0.0
2023-11-01 14:30:00,2487.79,2487.79,2487.79,2487.79,100.0,2487.79,2487.79,2487.79,2487.79,100.0
2023-11-01 14:35:00,2485.94,2491.17,2485.06,2491.16,400.0,2485.94,2491.17,2485.06,2491.16,400.0
2023-11-01 14:40:00,2484.43,2489.17,2484.43,2489.16,2238.0,2484.43,2489.17,2484.43,2489.16,2238.0
2023-11-01 14:45:00,2490.0,2490.19,2480.86,2483.47,1282.0,2490.0,2490.19,2480.86,2483.47,1282.0
2023-11-01 14:50:00,2485.46,2490.62,2483.61,2490.62,400.0,2485.46,2490.62,2483.61,2490.62,400.0
2023-11-01 14:55:00,2490.0,2490.0,2490.0,2490.0,200.0,2490.0,2490.0,2490.0,2490.0,200.0
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 15:05:00,2490.08,2490.08,2490.08,2490.08,0.0,2490.08,2490.08,2490.08,2490.08,0.0
2023-11-01 15:10:00,2490.08,2490.08,2490.08,2490.08,0.0,2490.08,2490.08,2490.08,2490.08,0.0
2023-11-01 15:15:00,2494.61,2495.0,2494.61,2495.0,300.0,2494.61,2495.0,2494.61,2495.0,300.0
2023-11-01 15:20:00,2494.27,2494.27,2492.72,2492.72,211.0,2494.27,2494.27,2492.72,2492.72,211.0
2023-11-01 15:25:00,2493.07,2493.52,2490.72,2493.52,412.0,2493.07,2493.52,2490.72,2493.52,412.0
2023-11-01 15:30:00,2493.12,2493.74,2493.11,2493.73,704.0,2493.12,2493.74,2493.11,2493.73,704.0
2023-11-01 15:35:00,2495.02,2495.02,2495.02,2495.02,100.0,2495.02,2495.02,2495.02,2495.02,100.0
2023-11-01 15:40:00,2494.82,2494.82,2493.73,2493.73,841.0,2494.82,2494.82,2493.73,2493.73,841.0
2023-11-01 15:45:00,2493.73,2494.61,2493.73,2493.76,427.0,2493.73,2494.61,2493.73,2493.76,427.0
2023-11-01 15:50:00,2493.39,2493.52,2487.17,2490.9,1159.0,2493.39,2493.52,2487.17,2490.9,1159.0
2023-11-01 15:55:00,2489.75,2490.72,2487.82,2488.05,1948.0,2489.75,2490.72,2487.82,2488.05,1948.0
2023-11-02 09:30:00,2491.5,2516.02,2491.5,2516.02,993.0,2491.5,2516.02,2491.5,2516.02,993.0
2023-11-02 09:35:00,2510.03,2510.03,2510.03,2510.03,200.0,2510.03,2510.03,2510.03,2510.03,200.0
2023-11-02 09:40:00,2507.87,2508.72,2507.46,2507.7,3184.0,2507.87,2508.72,2507.46,2507.7,3184.0
2023-11-02 09:45:00,2508.7,2514.36,2508.7,2514.36,506.0,2508.7,2514.36,2508.7,2514.36,506.0
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 09:55:00,2512.05,2512.05,2512.05,2512.05,0.0,2512.05,2512.05,2512.05,2512.05,0.0
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 10:05:00,2520.4,2520.4,2520.4,2520.4,0.0,2520.4,2520.4,2520.4,2520.4,0.0
2023-11-02 10:10:00,2520.4,2520.4,2520.4,2520.4,0.0,2520.4,2520.4,2520.4,2520.4,0.0
2023-11-02 10:15:00,2526.83,2526.83,2526.83,2526.83,100.0,2526.83,2526.83,2526.83,2526.83,100.0
2023-11-02 10:20:00,2526.83,2526.83,2526.83,2526.83,0.0,2526.83,2526.83,2526.83,2526.83,0.0
2023-11-02 10:25:00,2528.51,2530.43,2528.5,2528.62,2965.0,2528.51,2530.43,2528.5,2528.62,2965.0
2023-11-02 10:30:00,2528.62,2528.62,2528.62,2528.62,0.0,2528.62,2528.62,2528.62,2528.62,0.0
2023-11-02 10:35:00,2533.32,2533.85,2533.04,2533.04,400.0,2533.32,2533.85,2533.04,2533.04,400.0
2023-11-02 10:40:00,2533.04,2533.04,2533.04,2533.04,0.0,2533.04,2533.04,2533.04,2533.04,0.0
2023-11-02 10:45:00,2530.92,2536.72,2530.9,2535.15,1815.0,2530.92,2536.72,2530.9,2535.15,1815.0
2023-11-02 10:50:00,2533.96,2533.98,2533.96,2533.98,900.0,2533.96,2533.98,2533.96,2533.98,900.0
2023-11-02 10:55:00,2533.98,2535.0,2533.96,2533.96,2113.0,2533.98,2535.0,2533.96,2533.96,2113.0
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 11:05:00,2536.21,2536.21,2536.21,2536.21,0.0,2536.21,2536.21,2536.21,2536.21,0.0
2023-11-02 11:10:00,2537.62,2537.62,2537.62,2537.62,100.0,2537.62,2537.62,2537.62,2537.62,100.0
2023-11-02 11:15:00,2535.68,2537.6,2535.33,2535.45,1179.0,2535.68,2537.6,2535.33,2535.45,1179.0
2023-11-02 11:20:00,2536.24,2539.44,2536.24,2537.68,511.0,2536.24,2539.44,2536.24,2537.68,511.0
2023-11-02 11:25:00,2544.44,2545.0,2544.44,2544.83,400.0,2544.44,2545.0,2544.44,2544.83,400.0
2023-11-02 11:30:00,2544.83,2544.83,2544.83,2544.83,0.0,2544.83,2544.83,2544.83,2544.83,0.0
2023-11-02 11:35:00,2546.09,2546.09,2546.09,2546.09,100.0,2546.09,2546.09,2546.09,2546.09,100.0
2023-11-02 11:40:00,2545.93,2545.93,2545.93,2545.93,100.0,2545.93,2545.93,2545.93,2545.93,100.0
2023-11-02 11:45:00,2542.01,2542.01,2541.99,2541.99,527.0,2542.01,2542.01,2541.99,2541.99,527.0
2023-11-02 11:50:00,2541.99,2541.99,2541.99,2541.99,0.0,2541.99,2541.99,2541.99,2541.99,0.0
2023-11-02 11:55:00,2545.18,2545.18,2544.53,2544.53,322.0,2545.18,2545.18,2544.53,2544.53,322.0
2023-11-02 12:00:00,2544.53,2544.53,2544.53,2544.53,209.0,2544.53,2544.53,2544.53,2544.53,209.0
2023-11-02 12:05:00,2544.54,2544.54,2544.54,2544.54,316.0,2544.54,2544.54,2544.54,2544.54,316.0
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 12:15:00,2544.72,2544.72,2544.72,2544.72,0.0,2544.72,2544.72,2544.72,2544.72,0.0
2023-11-02 12:20:00,2547.16,2547.17,2547.16,2547.16,100.0,2547.16,2547.17,2547.16,2547.16,100.0
2023-11-02 12:25:00,2544.58,2544.58,2544.53,2544.53,1568.0,2544.58,2544.58,2544.53,2544.53,1568.0
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 12:35:00,2544.53,2544.53,2544.53,2544.53,0.0,2544.53,2544.53,2544.53,2544.53,0.0
2023-11-02 12:40:00,2544.53,2544.53,2544.53,2544.53,0.0,2544.53,2544.53,2544.53,2544.53,0.0
2023-11-02 12:45:00,2548.99,2555.1,2547.68,2553.31,2083.0,2548.99,2555.1,2547.68,2553.31,2083.0
2023-11-02 12:50:00,2552.83,2553.8,2552.82,2553.8,372.0,2552.83,2553.8,2552.82,2553.8,372.0
2023-11-02 12:55:00,2552.03,2552.03,2552.03,2552.03,1592.0,2552.03,2552.03,2552.03,2552.03,1592.0
2023-11-02 13:00:00,2552.03,2552.03,2552.03,2552.03,0.0,2552.03,2552.03,2552.03,2552.03,0.0
2023-11-02 13:05:00,2542.91,2544.74,2542.91,2544.69,443.0,2542.91,2544.74,2542.91,2544.69,443.0
2023-11-02 13:10:00,2549.69,2549.69,2549.69,2549.69,100.0,2549.69,2549.69,2549.69,2549.69,100.0
2023-11-02 13:15:00,2549.05,2549.05,2549.05,2549.05,200.0,2549.05,2549.05,2549.05,2549.05,200.0
2023-11-02 13:20:00,2549.05,2549.05,2549.05,2549.05,100.0,2549.05,2549.05,2549.05,2549.05,100.0
2023-11-02 13:25:00,2549.05,2550.29,2544.5,2544.5,1870.0,2549.05,2550.29,2544.5,2544.5,1870.0
2023-11-02 13:30:00,2544.5,2544.5,2544.5,2544.5,0.0,2544.5,2544.5,2544.5,2544.5,0.0
2023-11-02 13:35:00,2543.87,2543.87,2543.87,2543.87,124.0,2543.87,2543.87,2543.87,2543.87,124.0
2023-11-02 13:40:00,2543.02,2543.02,2542.83,2542.83,787.0,2543.02,2543.02,2542.83,2542.83,787.0
2023-11-02 13:45:00,2540.29,2541.8,2540.28,2541.2,400.0,2540.29,2541.8,2540.28,2541.2,400.0
2023-11-02 13:50:00,2541.2,2541.2,2541.2,2541.2,0.0,2541.2,2541.2,2541.2,2541.2,0.0
2023-11-02 13:55:00,2546.07,2546.07,2546.06,2546.07,100.0,2546.07,2546.07,2546.06,2546.07,100.0
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 14:05:00,2546.07,2546.07,2546.07,2546.07,0.0,2546.07,2546.07,2546.07,2546.07,0.0
2023-11-02 14:10:00,2546.42,2548.05,2545.07,2548.05,324.0,2546.42,2548.05,2545.07,2548.05,324.0
2023-11-02 14:15:00,2547.5,2547.5,2546.42,2546.42,1498.0,2547.5,2547.5,2546.42,2546.42,1498.0
2023-11-02 14:20:00,2546.42,2546.42,2543.62,2543.62,434.0,2546.42,2546.42,2543.62,2543.62,434.0
2023-11-02 14:25:00,2541.84,2542.5,2541.84,2542.5,300.0,2541.84,2542.5,2541.84,2542.5,300.0
2023-11-02 14:30:00,2542.5,2542.5,2542.5,2542.5,0.0,2542.5,2542.5,2542.5,2542.5,0.0
2023-11-02 14:35:00,2544.59,2544.59,2544.59,2544.59,100.0,2544.59,2544.59,2544.59,2544.59,100.0
2023-11-02 14:40:00,2543.84,2544.81,2542.04,2542.04,300.0,2543.84,2544.81,2542.04,2542.04,300.0
2023-11-02 14:45:00,2542.85,2544.06,2542.85,2544.06,200.0,2542.85,2544.06,2542.85,2544.06,200.0
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 14:55:00,2544.09,2544.09,2544.09,2544.09,0.0,2544.09,2544.09,2544.09,2544.09,0.0
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 15:05:00,2543.74,2543.74,2543.74,2543.74,0.0,2543.74,2543.74,2543.74,2543.74,0.0
2023-11-02 15:10:00,2547.11,2547.59,2547.11,2547.59,225.0,2547.11,2547.59,2547.11,2547.59,225.0
2023-11-02 15:15:00,2547.93,2547.93,2546.67,2547.43,500.0,2547.93,2547.93,2546.67,2547.43,500.0
2023-11-02 15:20:00,2545.44,2545.78,2545.16,2545.16,2081.0,2545.44,2545.78,2545.16,2545.16,2081.0
2023-11-02 15:25:00,2542.17,2542.17,2542.17,2542.17,100.0,2542.17,2542.17,2542.17,2542.17,100.0
2023-11-02 15:30:00,2539.38,2539.7,2538.27,2538.27,700.0,2539.38,2539.7,2538.27,2538.27,700.0
2023-11-02 15:35:00,2534.91,2536.0,2534.37,2534.37,911.0,2534.91,2536.0,2534.37,2534.37,911.0
2023-11-02 15:40:00,2533.7,2534.95,2533.7,2534.16,300.0,2533.7,2534.95,2533.7,2534.16,300.0
2023-11-02 15:45:00,2535.51,2537.62,2535.51,2537.62,631.0,2535.51,2537.62,2535.51,2537.62,631.0
2023-11-02 15:50:00,2540.46,2542.13,2537.79,2542.13,639.0,2540.46,2542.13,2537.79,2542.13,639.0
2023-11-02 15:55:00,2542.15,2545.09,2541.29,2545.09,3333.0,2542.15,2545.09,2541.29,2545.09,3333.0
2023-11-03 09:30:00,2548.56,2548.56,2548.56,2548.56,1165.0,2548.56,2548.56,2548.56,2548.56,1165.0
2023-11-03 09:35:00,2560.0,2560.0,2560.0,2560.0,100.0,2560.0,2560.0,2560.0,2560.0,100.0
2023-11-03 09:40:00,2562.97,2574.03,2562.97,2574.03,200.0,2562.97,2574.03,2562.97,2574.03,200.0
2023-11-03 09:45:00,2571.77,2576.53,2569.31,2571.0,1214.0,2571.77,2576.53,2569.31,2571.0,1214.0
2023-11-03 09:50:00,2575.0,2575.0,2567.71,2570.58,397.0,2575.0,2575.0,2567.71,2570.58,397.0
2023-11-03 09:55:00,2573.53,2573.53,2573.53,2573.53,167.0,2573.53,2573.53,2573.53,2573.53,167.0
2023-11-03 10:00:00,2573.53,2573.53,2573.53,2573.53,0.0,2573.53,2573.53,2573.53,2573.53,0.0
2023-11-03 10:05:00,2571.18,2571.18,2569.97,2569.97,2739.0,2571.18,2571.18,2569.97,2569.97,2739.0
2023-11-03 10:10:00,2569.97,2569.97,2569.97,2569.97,0.0,2569.97,2569.97,2569.97,2569.97,0.0
2023-11-03 10:15:00,2579.51,2582.73,2577.94,2582.73,4474.0,2579.51,2582.73,2577.94,2582.73,4474.0
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 10:25:00,2582.73,2582.73,2582.73,2582.73,0.0,2582.73,2582.73,2582.73,2582.73,0.0
2023-11-03 10:30:00,2582.73,2582.73,2582.73,2582.73,0.0,2582.73,2582.73,2582.73,2582.73,0.0
2023-11-03 10:35:00,2585.43,2591.52,2585.43,2591.52,927.0,2585.43,2591.52,2585.43,2591.52,927.0
2023-11-03 10:40:00,2587.99,2587.99,2587.99,2587.99,118.0,2587.99,2587.99,2587.99,2587.99,118.0
2023-11-03 10:45:00,2587.99,2587.99,2587.99,2587.99,100.0,2587.99,2587.99,2587.99,2587.99,100.0
2023-11-03 10:50:00,2587.99,2587.99,2587.99,2587.99,0.0,2587.99,2587.99,2587.99,2587.99,0.0
2023-11-03 10:55:00,2592.47,2592.47,2591.04,2591.04,590.0,2592.47,2592.47,2591.04,2591.04,590.0
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 11:05:00,2591.04,2591.04,2591.04,2591.04,0.0,2591.04,2591.04,2591.04,2591.04,0.0
2023-11-03 11:10:00,2591.04,2591.04,2591.04,2591.04,0.0,2591.04,2591.04,2591.04,2591.04,0.0
2023-11-03 11:15:00,2588.7,2588.71,2585.08,2585.08,200.0,2588.7,2588.71,2585.08,2585.08,200.0
2023-11-03 11:20:00,2585.08,2585.08,2585.08,2585.08,0.0,2585.08,2585.08,2585.08,2585.08,0.0
2023-11-03 11:25:00,2585.08,2585.08,2584.93,2584.93,690.0,2585.08,2585.08,2584.93,2584.93,690.0
2023-11-03 11:30:00,2577.59,2577.59,2575.86,2576.41,900.0,2577.59,2577.59,2575.86,2576.41,900.0
2023-11-03 11:35:00,2580.48,2580.48,2580.48,2580.48,100.0,2580.48,2580.48,2580.48,2580.48,100.0
2023-11-03 11:40:00,2580.3,2580.3,2580.3,2580.3,200.0,2580.3,2580.3,2580.3,2580.3,200.0
2023-11-03 11:45:00,2580.3,2580.94,2579.98,2580.94,300.0,2580.3,2580.94,2579.98,2580.94,300.0
2023-11-03 11:50:00,2579.35,2581.13,2579.34,2580.47,656.0,2579.35,2581.13,2579.34,2580.47,656.0
2023-11-03 11:55:00,2580.32,2582.29,2580.32,2582.29,500.0,2580.32,2582.29,2580.32,2582.29,500.0
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 12:05:00,2582.29,2582.29,2582.29,2582.29,0.0,2582.29,2582.29,2582.29,2582.29,0.0
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 12:15:00,2588.87,2588.87,2588.87,2588.87,0.0,2588.87,2588.87,2588.87,2588.87,0.0
2023-11-03 12:20:00,2588.87,2588.87,2588.87,2588.87,0.0,2588.87,2588.87,2588.87,2588.87,0.0
2023-11-03 12:25:00,2588.87,2588.87,2588.87,2588.87,0.0,2588.87,2588.87,2588.87,2588.87,0.0
2023-11-03 12:30:00,2591.88,2592.54,2591.26,2591.26,836.0,2591.88,2592.54,2591.26,2591.26,836.0
2023-11-03 12:35:00,2590.08,2590.08,2590.08,2590.08,1457.0,2590.08,2590.08,2590.08,2590.08,1457.0
2023-11-03 12:40:00,2590.08,2590.08,2590.08,2590.08,0.0,2590.08,2590.08,2590.08,2590.08,0.0
2023-11-03 12:45:00,2590.34,2592.32,2590.08,2592.32,841.0,2590.34,2592.32,2590.08,2592.32,841.0
2023-11-03 12:50:00,2591.27,2591.98,2591.26,2591.98,300.0,2591.27,2591.98,2591.26,2591.98,300.0
2023-11-03 12:55:00,2593.88,2594.51,2593.88,2594.51,300.0,2593.88,2594.51,2593.88,2594.51,300.0
2023-11-03 13:00:00,2595.41,2595.41,2590.02,2590.82,1432.0,2595.41,2595.41,2590.02,2590.82,1432.0
2023-11-03 13:05:00,2591.81,2591.81,2590.22,2591.27,500.0,2591.81,2591.81,2590.22,2591.27,500.0
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 13:15:00,2591.27,2591.27,2591.27,2591.27,0.0,2591.27,2591.27,2591.27,2591.27,0.0
2023-11-03 13:20:00,2586.26,2586.26,2586.26,2586.26,100.0,2586.26,2586.26,2586.26,2586.26,100.0
2023-11-03 13:25:00,2586.07,2586.67,2586.07,2586.66,667.0,2586.07,2586.67,2586.07,2586.66,667.0
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 13:35:00,2586.66,2586.66,2586.66,2586.66,0.0,2586.66,2586.66,2586.66,2586.66,0.0
2023-11-03 13:40:00,2586.66,2586.66,2586.66,2586.66,0.0,2586.66,2586.66,2586.66,2586.66,0.0
2023-11-03 13:45:00,2580.5,2580.5,2580.5,2580.5,508.0,2580.5,2580.5,2580.5,2580.5,508.0
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 13:55:00,2583.57,2583.57,2583.57,2583.57,0.0,2583.57,2583.57,2583.57,2583.57,0.0
2023-11-03 14:00:00,2583.57,2583.57,2583.57,2583.57,0.0,2583.57,2583.57,2583.57,2583.57,0.0
2023-11-03 14:05:00,2582.05,2589.94,2582.05,2589.63,4856.0,2582.05,2589.94,2582.05,2589.63,4856.0
2023-11-03 14:10:00,2586.61,2591.71,2586.61,2591.69,1500.0,2586.61,2591.71,2586.61,2591.69,1500.0
2023-11-03 14:15:00,2591.68,2591.69,2591.68,2591.69,200.0,2591.68,2591.69,2591.68,2591.69,200.0
2023-11-03 14:20:00,2591.69,2591.69,2591.69,2591.69,0.0,2591.69,2591.69,2591.69,2591.69,0.0
2023-11-03 14:25:00,2592.13,2592.13,2592.12,2592.13,100.0,2592.13,2592.13,2592.12,2592.13,100.0
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 14:35:00,2592.13,2592.13,2592.13,2592.13,0.0,2592.13,2592.13,2592.13,2592.13,0.0
2023-11-03 14:40:00,2595.89,2595.89,2595.88,2595.89,100.0,2595.89,2595.89,2595.88,2595.89,100.0
2023-11-03 14:45:00,2595.95,2597.63,2595.95,2597.63,1638.0,2595.95,2597.63,2595.95,2597.63,1638.0
2023-11-03 14:50:00,2598.14,2598.14,2597.97,2597.97,341.0,2598.14,2598.14,2597.97,2597.97,341.0
2023-11-03 14:55:00,2597.69,2597.69,2597.63,2597.63,517.0,2597.69,2597.69,2597.63,2597.63,517.0
2023-11-03 15:00:00,2595.03,2596.24,2593.43,2593.43,404.0,2595.03,2596.24,2593.43,2593.43,404.0
2023-11-03 15:05:00,2596.47,2596.47,2593.44,2593.44,322.0,2596.47,2596.47,2593.44,2593.44,322.0
2023-11-03 15:10:00,2593.43,2593.43,2593.43,2593.43,644.0,2593.43,2593.43,2593.43,2593.43,644.0
2023-11-03 15:15:00,2591.09,2591.09,2591.08,2591.09,100.0,2591.09,2591.09,2591.08,2591.09,100.0
2023-11-03 15:20:00,2586.36,2586.87,2585.69,2586.87,586.0,2586.36,2586.87,2585.69,2586.87,586.0
2023-11-03 15:25:00,2585.04,2585.04,2583.44,2583.74,891.0,2585.04,2585.04,2583.44,2583.74,891.0
2023-11-03 15:30:00,2583.74,2583.74,2583.74,2583.74,0.0,2583.74,2583.74,2583.74,2583.74,0.0
2023-11-03 15:35:00,2583.1,2583.21,2583.09,2583.21,200.0,2583.1,2583.21,2583.09,2583.21,200.0
2023-11-03 15:40:00,2583.41,2586.46,2583.41,2586.45,500.0,2583.41,2586.46,2583.41,2586.45,500.0
2023-11-03 15:45:00,2584.61,2585.71,2584.6,2585.71,990.0,2584.61,2585.71,2584.6,2585.71,990.0
2023-11-03 15:50:00,2585.3,2585.35,2575.82,2575.83,900.0,2585.3,2585.35,2575.82,2575.83,900.0
2023-11-03 15:55:00,2575.11,2577.62,2573.33,2574.55,5585.0,2575.11,2577.62,2573.33,2574.55,5585.0
2023-11-06 09:30:00,2581.71,2600.0,2581.71,2600.0,1440.0,2581.71,2600.0,2581.71,2600.0,1440.0
2023-11-06 09:35:00,2605.26,2608.14,2604.87,2604.87,500.0,2605.26,2608.14,2604.87,2604.87,500.0
2023-11-06 09:40:00,2599.2,2599.2,2599.2,2599.2,100.0,2599.2,2599.2,2599.2,2599.2,100.0
2023-11-06 09:45:00,2598.77,2598.77,2598.76,2598.77,100.0,2598.77,2598.77,2598.76,2598.77,100.0
2023-11-06 09:50:00,2598.77,2598.77,2598.77,2598.77,0.0,2598.77,2598.77,2598.77,2598.77,0.0
2023-11-06 09:55:00,2594.49,2599.99,2594.48,2599.99,300.0,2594.49,2599.99,2594.48,2599.99,300.0
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 10:05:00,2599.99,2599.99,2599.99,2599.99,0.0,2599.99,2599.99,2599.99,2599.99,0.0
2023-11-06 10:10:00,2599.99,2599.99,2599.99,2599.99,0.0,2599.99,2599.99,2599.99,2599.99,0.0
2023-11-06 10:15:00,2600.9,2601.0,2598.04,2598.04,1160.0,2600.9,2601.0,2598.04,2598.04,1160.0
2023-11-06 10:20:00,2595.94,2595.94,2595.94,2595.94,100.0,2595.94,2595.94,2595.94,2595.94,100.0
2023-11-06 10:25:00,2599.09,2599.09,2599.08,2599.09,100.0,2599.09,2599.09,2599.08,2599.09,100.0
2023-11-06 10:30:00,2596.71,2596.71,2595.94,2596.6,552.0,2596.71,2596.71,2595.94,2596.6,552.0
2023-11-06 10:35:00,2595.53,2595.89,2591.93,2591.93,800.0,2595.53,2595.89,2591.93,2591.93,800.0
2023-11-06 10:40:00,2599.03,2600.0,2598.47,2600.0,1120.0,2599.03,2600.0,2598.47,2600.0,1120.0
2023-11-06 10:45:00,2600.57,2600.57,2600.0,2600.0,1100.0,2600.57,2600.57,2600.0,2600.0,1100.0
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 10:55:00,2594.51,2594.51,2594.51,2594.51,0.0,2594.51,2594.51,2594.51,2594.51,0.0
2023-11-06 11:00:00,2594.51,2594.51,2594.51,2594.51,0.0,2594.51,2594.51,2594.51,2594.51,0.0
2023-11-06 11:05:00,2594.51,2595.85,2594.51,2595.85,722.0,2594.51,2595.85,2594.51,2595.85,722.0
2023-11-06 11:10:00,2591.65,2591.65,2591.65,2591.65,100.0,2591.65,2591.65,2591.65,2591.65,100.0
2023-11-06 11:15:00,2591.94,2591.94,2591.94,2591.94,100.0,2591.94,2591.94,2591.94,2591.94,100.0
2023-11-06 11:20:00,2589.74,2589.74,2584.84,2584.84,629.0,2589.74,2589.74,2584.84,2584.84,629.0
2023-11-06 11:25:00,2587.3,2587.3,2587.3,2587.3,307.0,2587.3,2587.3,2587.3,2587.3,307.0
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 11:35:00,2587.5,2587.5,2587.5,2587.5,0.0,2587.5,2587.5,2587.5,2587.5,0.0
2023-11-06 11:40:00,2586.31,2586.31,2586.3,2586.31,100.0,2586.31,2586.31,2586.3,2586.31,100.0
2023-11-06 11:45:00,2586.8,2586.8,2586.8,2586.8,100.0,2586.8,2586.8,2586.8,2586.8,100.0
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 11:55:00,2586.8,2586.8,2586.8,2586.8,0.0,2586.8,2586.8,2586.8,2586.8,0.0
2023-11-06 12:00:00,2586.8,2586.8,2586.8,2586.8,0.0,2586.8,2586.8,2586.8,2586.8,0.0
2023-11-06 12:05:00,2591.76,2591.76,2591.22,2591.22,200.0,2591.76,2591.76,2591.22,2591.22,200.0
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 12:15:00,2591.92,2591.92,2591.92,2591.92,0.0,2591.92,2591.92,2591.92,2591.92,0.0
2023-11-06 12:20:00,2591.92,2591.92,2591.92,2591.92,0.0,2591.92,2591.92,2591.92,2591.92,0.0
2023-11-06 12:25:00,2591.92,2591.92,2591.92,2591.92,0.0,2591.92,2591.92,2591.92,2591.92,0.0
2023-11-06 12:30:00,2591.92,2591.92,2591.92,2591.92,0.0,2591.92,2591.92,2591.92,2591.92,0.0
2023-11-06 12:35:00,2591.92,2591.92,2591.92,2591.92,156.0,2591.92,2591.92,2591.92,2591.92,156.0
2023-11-06 12:40:00,2591.92,2591.92,2591.92,2591.92,0.0,2591.92,2591.92,2591.92,2591.92,0.0
2023-11-06 12:45:00,2593.04,2593.04,2593.04,2593.04,100.0,2593.04,2593.04,2593.04,2593.04,100.0
2023-11-06 12:50:00,2590.81,2590.81,2590.81,2590.81,376.0,2590.81,2590.81,2590.81,2590.81,376.0
2023-11-06 12:55:00,2592.76,2592.76,2592.01,2592.05,300.0,2592.76,2592.76,2592.01,2592.05,300.0
2023-11-06 13:00:00,2592.05,2592.05,2592.05,2592.05,0.0,2592.05,2592.05,2592.05,2592.05,0.0
2023-11-06 13:05:00,2593.29,2593.68,2593.29,2593.68,200.0,2593.29,2593.68,2593.29,2593.68,200.0
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 13:15:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
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 13:25:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
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 13:35:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
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 13:45:00,2593.68,2593.68,2593.68,2593.68,0.0,2593.68,2593.68,2593.68,2593.68,0.0
2023-11-06 13:50:00,2591.17,2593.69,2591.17,2593.69,522.0,2591.17,2593.69,2591.17,2593.69,522.0
2023-11-06 13:55:00,2594.52,2594.52,2594.52,2594.52,100.0,2594.52,2594.52,2594.52,2594.52,100.0
2023-11-06 14:00:00,2594.52,2594.52,2594.52,2594.52,0.0,2594.52,2594.52,2594.52,2594.52,0.0
2023-11-06 14:05:00,2596.13,2596.13,2594.07,2594.36,350.0,2596.13,2596.13,2594.07,2594.36,350.0
2023-11-06 14:10:00,2594.36,2594.36,2594.36,2594.36,0.0,2594.36,2594.36,2594.36,2594.36,0.0
2023-11-06 14:15:00,2597.35,2597.36,2597.35,2597.35,118.0,2597.35,2597.36,2597.35,2597.35,118.0
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 14:25:00,2597.0,2597.0,2597.0,2597.0,0.0,2597.0,2597.0,2597.0,2597.0,0.0
2023-11-06 14:30:00,2597.0,2597.0,2597.0,2597.0,0.0,2597.0,2597.0,2597.0,2597.0,0.0
2023-11-06 14:35:00,2600.52,2600.52,2600.52,2600.52,100.0,2600.52,2600.52,2600.52,2600.52,100.0
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 14:45:00,2600.52,2600.52,2600.52,2600.52,0.0,2600.52,2600.52,2600.52,2600.52,0.0
2023-11-06 14:50:00,2602.45,2603.18,2601.12,2601.12,659.0,2602.45,2603.18,2601.12,2601.12,659.0
2023-11-06 14:55:00,2602.3,2602.3,2601.12,2601.12,400.0,2602.3,2602.3,2601.12,2601.12,400.0
2023-11-06 15:00:00,2601.93,2601.93,2601.93,2601.93,100.0,2601.93,2601.93,2601.93,2601.93,100.0
2023-11-06 15:05:00,2601.87,2601.88,2601.03,2601.88,536.0,2601.87,2601.88,2601.03,2601.88,536.0
2023-11-06 15:10:00,2602.08,2603.85,2602.08,2603.85,400.0,2602.08,2603.85,2602.08,2603.85,400.0
2023-11-06 15:15:00,2602.44,2605.52,2602.44,2605.52,2546.0,2602.44,2605.52,2602.44,2605.52,2546.0
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 15:25:00,2605.52,2605.52,2605.52,2605.52,0.0,2605.52,2605.52,2605.52,2605.52,0.0
2023-11-06 15:30:00,2607.8,2607.8,2604.12,2604.12,400.0,2607.8,2607.8,2604.12,2604.12,400.0
2023-11-06 15:35:00,2603.69,2603.69,2601.0,2601.0,1595.0,2603.69,2603.69,2601.0,2601.0,1595.0
2023-11-06 15:40:00,2600.99,2604.13,2600.99,2604.13,200.0,2600.99,2604.13,2600.99,2604.13,200.0
2023-11-06 15:45:00,2601.8,2602.5,2600.69,2602.5,500.0,2601.8,2602.5,2600.69,2602.5,500.0
2023-11-06 15:50:00,2599.47,2599.47,2599.47,2599.47,100.0,2599.47,2599.47,2599.47,2599.47,100.0
2023-11-06 15:55:00,2604.21,2609.01,2604.21,2609.01,1866.0,2604.21,2609.01,2604.21,2609.01,1866.0
2023-11-07 09:30:00,2617.92,2619.33,2617.92,2619.33,763.0,2617.92,2619.33,2617.92,2619.33,763.0
2023-11-07 09:35:00,2615.61,2615.61,2615.6,2615.61,100.0,2615.61,2615.61,2615.6,2615.61,100.0
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 09:45:00,2615.2,2615.2,2615.2,2615.2,0.0,2615.2,2615.2,2615.2,2615.2,0.0
2023-11-07 09:50:00,2617.1,2620.9,2616.71,2620.88,500.0,2617.1,2620.9,2616.71,2620.88,500.0
2023-11-07 09:55:00,2616.01,2619.87,2616.01,2619.87,380.0,2616.01,2619.87,2616.01,2619.87,380.0
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 10:05:00,2616.01,2616.01,2616.01,2616.01,0.0,2616.01,2616.01,2616.01,2616.01,0.0
2023-11-07 10:10:00,2616.83,2616.83,2616.02,2616.3,400.0,2616.83,2616.83,2616.02,2616.3,400.0
2023-11-07 10:15:00,2616.02,2616.02,2616.02,2616.02,104.0,2616.02,2616.02,2616.02,2616.02,104.0
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 10:25:00,2616.02,2616.02,2616.02,2616.02,0.0,2616.02,2616.02,2616.02,2616.02,0.0
2023-11-07 10:30:00,2622.58,2622.58,2622.58,2622.58,219.0,2622.58,2622.58,2622.58,2622.58,219.0
2023-11-07 10:35:00,2625.0,2625.0,2625.0,2625.0,100.0,2625.0,2625.0,2625.0,2625.0,100.0
2023-11-07 10:40:00,2625.0,2625.0,2625.0,2625.0,0.0,2625.0,2625.0,2625.0,2625.0,0.0
2023-11-07 10:45:00,2621.04,2623.06,2621.03,2623.03,300.0,2621.04,2623.06,2621.03,2623.03,300.0
2023-11-07 10:50:00,2623.07,2623.07,2623.07,2623.07,200.0,2623.07,2623.07,2623.07,2623.07,200.0
2023-11-07 10:55:00,2620.55,2622.09,2620.55,2622.09,221.0,2620.55,2622.09,2620.55,2622.09,221.0
2023-11-07 11:00:00,2623.24,2623.24,2623.24,2623.24,100.0,2623.24,2623.24,2623.24,2623.24,100.0
2023-11-07 11:05:00,2621.82,2622.92,2620.47,2620.47,402.0,2621.82,2622.92,2620.47,2620.47,402.0
2023-11-07 11:10:00,2620.47,2620.47,2620.47,2620.47,0.0,2620.47,2620.47,2620.47,2620.47,0.0
2023-11-07 11:15:00,2620.47,2623.15,2620.47,2623.15,673.0,2620.47,2623.15,2620.47,2623.15,673.0
2023-11-07 11:20:00,2623.15,2623.15,2623.15,2623.15,0.0,2623.15,2623.15,2623.15,2623.15,0.0
2023-11-07 11:25:00,2620.5,2620.5,2620.5,2620.5,100.0,2620.5,2620.5,2620.5,2620.5,100.0
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 11:35:00,2620.5,2620.5,2620.5,2620.5,0.0,2620.5,2620.5,2620.5,2620.5,0.0
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 11:45:00,2625.01,2625.01,2625.01,2625.01,0.0,2625.01,2625.01,2625.01,2625.01,0.0
2023-11-07 11:50:00,2623.29,2623.29,2623.28,2623.29,100.0,2623.29,2623.29,2623.28,2623.29,100.0
2023-11-07 11:55:00,2622.26,2622.26,2622.25,2622.26,100.0,2622.26,2622.26,2622.25,2622.26,100.0
2023-11-07 12:00:00,2621.18,2623.5,2621.18,2623.5,300.0,2621.18,2623.5,2621.18,2623.5,300.0
2023-11-07 12:05:00,2622.94,2625.2,2622.89,2625.2,900.0,2622.94,2625.2,2622.89,2625.2,900.0
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 12:15:00,2624.58,2624.58,2624.58,2624.58,0.0,2624.58,2624.58,2624.58,2624.58,0.0
2023-11-07 12:20:00,2624.58,2624.58,2624.58,2624.58,0.0,2624.58,2624.58,2624.58,2624.58,0.0
2023-11-07 12:25:00,2622.31,2622.31,2621.2,2621.2,200.0,2622.31,2622.31,2621.2,2621.2,200.0
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 12:35:00,2621.2,2621.2,2621.2,2621.2,0.0,2621.2,2621.2,2621.2,2621.2,0.0
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 12:45:00,2625.96,2625.96,2625.96,2625.96,0.0,2625.96,2625.96,2625.96,2625.96,0.0
2023-11-07 12:50:00,2626.3,2627.3,2626.3,2627.3,500.0,2626.3,2627.3,2626.3,2627.3,500.0
2023-11-07 12:55:00,2630.08,2630.08,2630.08,2630.08,100.0,2630.08,2630.08,2630.08,2630.08,100.0
2023-11-07 13:00:00,2632.71,2635.01,2632.71,2634.04,601.0,2632.71,2635.01,2632.71,2634.04,601.0
2023-11-07 13:05:00,2634.64,2634.65,2633.84,2634.0,637.0,2634.64,2634.65,2633.84,2634.0,637.0
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 13:15:00,2630.18,2630.18,2630.18,2630.18,0.0,2630.18,2630.18,2630.18,2630.18,0.0
2023-11-07 13:20:00,2636.98,2636.98,2635.0,2635.0,851.0,2636.98,2636.98,2635.0,2635.0,851.0
2023-11-07 13:25:00,2631.36,2631.36,2631.36,2631.36,100.0,2631.36,2631.36,2631.36,2631.36,100.0
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 13:35:00,2631.36,2631.36,2631.36,2631.36,0.0,2631.36,2631.36,2631.36,2631.36,0.0
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 13:45:00,2631.36,2631.36,2631.36,2631.36,0.0,2631.36,2631.36,2631.36,2631.36,0.0
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 13:55:00,2635.48,2635.48,2635.48,2635.48,0.0,2635.48,2635.48,2635.48,2635.48,0.0
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 14:05:00,2631.37,2631.37,2631.37,2631.37,0.0,2631.37,2631.37,2631.37,2631.37,0.0
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 14:15:00,2634.67,2634.67,2634.67,2634.67,0.0,2634.67,2634.67,2634.67,2634.67,0.0
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 14:25:00,2633.41,2633.41,2633.41,2633.41,0.0,2633.41,2633.41,2633.41,2633.41,0.0
2023-11-07 14:30:00,2633.41,2633.41,2633.41,2633.41,0.0,2633.41,2633.41,2633.41,2633.41,0.0
2023-11-07 14:35:00,2632.33,2632.33,2632.33,2632.33,100.0,2632.33,2632.33,2632.33,2632.33,100.0
2023-11-07 14:40:00,2634.8,2634.8,2633.89,2633.9,300.0,2634.8,2634.8,2633.89,2633.9,300.0
2023-11-07 14:45:00,2633.12,2633.12,2633.12,2633.12,105.0,2633.12,2633.12,2633.12,2633.12,105.0
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 14:55:00,2633.12,2633.12,2633.12,2633.12,0.0,2633.12,2633.12,2633.12,2633.12,0.0
2023-11-07 15:00:00,2633.12,2633.12,2633.12,2633.12,0.0,2633.12,2633.12,2633.12,2633.12,0.0
2023-11-07 15:05:00,2633.85,2638.51,2633.85,2637.93,1739.0,2633.85,2638.51,2633.85,2637.93,1739.0
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 15:15:00,2639.35,2639.35,2639.35,2639.35,0.0,2639.35,2639.35,2639.35,2639.35,0.0
2023-11-07 15:20:00,2640.54,2641.95,2639.35,2639.35,2368.0,2640.54,2641.95,2639.35,2639.35,2368.0
2023-11-07 15:25:00,2638.25,2640.43,2638.25,2640.43,204.0,2638.25,2640.43,2638.25,2640.43,204.0
2023-11-07 15:30:00,2640.43,2640.43,2640.43,2640.43,0.0,2640.43,2640.43,2640.43,2640.43,0.0
2023-11-07 15:35:00,2642.5,2645.42,2642.5,2645.42,408.0,2642.5,2645.42,2642.5,2645.42,408.0
2023-11-07 15:40:00,2648.9,2649.17,2648.9,2649.17,600.0,2648.9,2649.17,2648.9,2649.17,600.0
2023-11-07 15:45:00,2649.3,2660.0,2649.3,2650.0,5632.0,2649.3,2660.0,2649.3,2650.0,5632.0
2023-11-07 15:50:00,2649.31,2651.66,2647.82,2648.28,900.0,2649.31,2651.66,2647.82,2648.28,900.0
2023-11-07 15:55:00,2649.91,2651.79,2646.64,2646.64,4138.0,2649.91,2651.79,2646.64,2646.64,4138.0
2023-11-08 09:30:00,2658.55,2669.78,2654.41,2654.41,1028.0,2658.55,2669.78,2654.41,2654.41,1028.0
2023-11-08 09:35:00,2664.26,2664.26,2645.62,2657.7,345.0,2664.26,2664.26,2645.62,2657.7,345.0
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 09:45:00,2657.7,2657.7,2657.7,2657.7,0.0,2657.7,2657.7,2657.7,2657.7,0.0
2023-11-08 09:50:00,2670.96,2675.0,2670.96,2675.0,914.0,2670.96,2675.0,2670.96,2675.0,914.0
2023-11-08 09:55:00,2666.5,2666.5,2666.5,2666.5,106.0,2666.5,2666.5,2666.5,2666.5,106.0
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 10:05:00,2666.5,2666.5,2666.5,2666.5,0.0,2666.5,2666.5,2666.5,2666.5,0.0
2023-11-08 10:10:00,2666.5,2666.5,2666.5,2666.5,0.0,2666.5,2666.5,2666.5,2666.5,0.0
2023-11-08 10:15:00,2671.02,2671.02,2671.02,2671.02,100.0,2671.02,2671.02,2671.02,2671.02,100.0
2023-11-08 10:20:00,2671.9,2671.9,2671.9,2671.9,100.0,2671.9,2671.9,2671.9,2671.9,100.0
2023-11-08 10:25:00,2672.07,2672.07,2668.26,2668.26,1400.0,2672.07,2672.07,2668.26,2668.26,1400.0
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 10:35:00,2668.26,2668.26,2668.26,2668.26,0.0,2668.26,2668.26,2668.26,2668.26,0.0
2023-11-08 10:40:00,2667.63,2667.63,2667.62,2667.63,400.0,2667.63,2667.63,2667.62,2667.63,400.0
2023-11-08 10:45:00,2663.31,2663.31,2661.45,2662.96,600.0,2663.31,2663.31,2661.45,2662.96,600.0
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 10:55:00,2665.33,2665.33,2665.33,2665.33,0.0,2665.33,2665.33,2665.33,2665.33,0.0
2023-11-08 11:00:00,2665.33,2665.33,2665.33,2665.33,0.0,2665.33,2665.33,2665.33,2665.33,0.0
2023-11-08 11:05:00,2663.51,2663.51,2663.5,2663.51,100.0,2663.51,2663.51,2663.5,2663.51,100.0
2023-11-08 11:10:00,2665.27,2665.28,2665.27,2665.27,100.0,2665.27,2665.28,2665.27,2665.27,100.0
2023-11-08 11:15:00,2663.97,2665.85,2663.97,2665.85,856.0,2663.97,2665.85,2663.97,2665.85,856.0
2023-11-08 11:20:00,2664.11,2666.47,2661.19,2666.47,2136.0,2664.11,2666.47,2661.19,2666.47,2136.0
2023-11-08 11:25:00,2664.0,2665.0,2664.0,2665.0,400.0,2664.0,2665.0,2664.0,2665.0,400.0
2023-11-08 11:30:00,2664.57,2665.1,2664.56,2665.1,700.0,2664.57,2665.1,2664.56,2665.1,700.0
2023-11-08 11:35:00,2663.89,2663.9,2663.89,2663.89,300.0,2663.89,2663.9,2663.89,2663.89,300.0
2023-11-08 11:40:00,2663.89,2663.89,2663.89,2663.89,0.0,2663.89,2663.89,2663.89,2663.89,0.0
2023-11-08 11:45:00,2662.6,2662.6,2662.59,2662.6,100.0,2662.6,2662.6,2662.59,2662.6,100.0
2023-11-08 11:50:00,2662.71,2663.31,2662.54,2662.54,1137.0,2662.71,2663.31,2662.54,2662.54,1137.0
2023-11-08 11:55:00,2660.25,2660.25,2659.94,2659.94,406.0,2660.25,2660.25,2659.94,2659.94,406.0
2023-11-08 12:00:00,2648.91,2649.93,2648.03,2648.04,400.0,2648.91,2649.93,2648.03,2648.04,400.0
2023-11-08 12:05:00,2653.89,2654.1,2652.27,2653.63,800.0,2653.89,2654.1,2652.27,2653.63,800.0
2023-11-08 12:10:00,2652.52,2652.57,2649.19,2649.19,800.0,2652.52,2652.57,2649.19,2649.19,800.0
2023-11-08 12:15:00,2651.31,2651.31,2651.31,2651.31,285.0,2651.31,2651.31,2651.31,2651.31,285.0
2023-11-08 12:20:00,2651.31,2651.31,2651.31,2651.31,0.0,2651.31,2651.31,2651.31,2651.31,0.0
2023-11-08 12:25:00,2651.32,2651.47,2651.32,2651.47,594.0,2651.32,2651.47,2651.32,2651.47,594.0
2023-11-08 12:30:00,2648.18,2648.18,2647.9,2647.9,200.0,2648.18,2648.18,2647.9,2647.9,200.0
2023-11-08 12:35:00,2651.97,2653.66,2651.78,2653.66,656.0,2651.97,2653.66,2651.78,2653.66,656.0
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 12:45:00,2655.05,2655.05,2655.05,2655.05,0.0,2655.05,2655.05,2655.05,2655.05,0.0
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 12:55:00,2653.63,2653.63,2653.63,2653.63,0.0,2653.63,2653.63,2653.63,2653.63,0.0
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 13:05:00,2655.34,2655.34,2655.34,2655.34,0.0,2655.34,2655.34,2655.34,2655.34,0.0
2023-11-08 13:10:00,2655.07,2656.97,2655.07,2656.97,205.0,2655.07,2656.97,2655.07,2656.97,205.0
2023-11-08 13:15:00,2653.26,2653.26,2653.26,2653.26,273.0,2653.26,2653.26,2653.26,2653.26,273.0
2023-11-08 13:20:00,2655.8,2655.8,2655.8,2655.8,300.0,2655.8,2655.8,2655.8,2655.8,300.0
2023-11-08 13:25:00,2657.91,2660.3,2657.91,2660.3,800.0,2657.91,2660.3,2657.91,2660.3,800.0
2023-11-08 13:30:00,2659.36,2660.2,2658.23,2658.23,1000.0,2659.36,2660.2,2658.23,2658.23,1000.0
2023-11-08 13:35:00,2658.65,2658.65,2658.65,2658.65,100.0,2658.65,2658.65,2658.65,2658.65,100.0
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 13:45:00,2658.65,2658.65,2658.65,2658.65,0.0,2658.65,2658.65,2658.65,2658.65,0.0
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 13:55:00,2658.65,2658.65,2658.65,2658.65,0.0,2658.65,2658.65,2658.65,2658.65,0.0
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 14:05:00,2658.65,2658.65,2658.65,2658.65,0.0,2658.65,2658.65,2658.65,2658.65,0.0
2023-11-08 14:10:00,2658.65,2658.65,2658.65,2658.65,0.0,2658.65,2658.65,2658.65,2658.65,0.0
2023-11-08 14:15:00,2659.72,2659.73,2659.72,2659.72,300.0,2659.72,2659.73,2659.72,2659.72,300.0
2023-11-08 14:20:00,2659.72,2659.72,2659.72,2659.72,0.0,2659.72,2659.72,2659.72,2659.72,0.0
2023-11-08 14:25:00,2658.2,2658.52,2657.98,2657.98,500.0,2658.2,2658.52,2657.98,2657.98,500.0
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 14:35:00,2658.54,2658.54,2658.54,2658.54,0.0,2658.54,2658.54,2658.54,2658.54,0.0
2023-11-08 14:40:00,2658.54,2658.54,2658.54,2658.54,0.0,2658.54,2658.54,2658.54,2658.54,0.0
2023-11-08 14:45:00,2658.26,2659.19,2658.26,2659.19,516.0,2658.26,2659.19,2658.26,2659.19,516.0
2023-11-08 14:50:00,2660.36,2660.36,2660.36,2660.36,100.0,2660.36,2660.36,2660.36,2660.36,100.0
2023-11-08 14:55:00,2659.96,2659.97,2659.84,2659.84,540.0,2659.96,2659.97,2659.84,2659.84,540.0
2023-11-08 15:00:00,2659.84,2659.84,2656.84,2658.69,468.0,2659.84,2659.84,2656.84,2658.69,468.0
2023-11-08 15:05:00,2659.0,2659.0,2659.0,2659.0,200.0,2659.0,2659.0,2659.0,2659.0,200.0
2023-11-08 15:10:00,2658.91,2658.91,2658.89,2658.89,300.0,2658.91,2658.91,2658.89,2658.89,300.0
2023-11-08 15:15:00,2659.32,2661.9,2659.32,2661.9,3600.0,2659.32,2661.9,2659.32,2661.9,3600.0
2023-11-08 15:20:00,2661.9,2661.9,2661.9,2661.9,0.0,2661.9,2661.9,2661.9,2661.9,0.0
2023-11-08 15:25:00,2661.54,2661.54,2661.54,2661.54,479.0,2661.54,2661.54,2661.54,2661.54,479.0
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 15:35:00,2660.62,2660.62,2660.62,2660.62,0.0,2660.62,2660.62,2660.62,2660.62,0.0
2023-11-08 15:40:00,2660.37,2662.04,2660.37,2662.04,329.0,2660.37,2662.04,2660.37,2662.04,329.0
2023-11-08 15:45:00,2660.8,2660.8,2659.64,2659.64,200.0,2660.8,2660.8,2659.64,2659.64,200.0
2023-11-08 15:50:00,2657.71,2658.61,2657.43,2658.61,1553.0,2657.71,2658.61,2657.43,2658.61,1553.0
2023-11-08 15:55:00,2658.38,2658.38,2652.95,2655.58,1431.0,2658.38,2658.38,2652.95,2655.58,1431.0
2023-11-09 09:30:00,2661.53,2677.97,2661.53,2677.97,1008.0,2661.53,2677.97,2661.53,2677.97,1008.0
2023-11-09 09:35:00,2652.31,2664.5,2652.31,2664.5,200.0,2652.31,2664.5,2652.31,2664.5,200.0
2023-11-09 09:40:00,2664.5,2664.5,2664.5,2664.5,0.0,2664.5,2664.5,2664.5,2664.5,0.0
2023-11-09 09:45:00,2650.92,2660.12,2650.92,2659.38,1380.0,2650.92,2660.12,2650.92,2659.38,1380.0
2023-11-09 09:50:00,2659.38,2659.38,2659.38,2659.38,0.0,2659.38,2659.38,2659.38,2659.38,0.0
2023-11-09 09:55:00,2657.44,2657.44,2651.84,2651.84,600.0,2657.44,2657.44,2651.84,2651.84,600.0
2023-11-09 10:00:00,2651.84,2651.84,2651.84,2651.84,0.0,2651.84,2651.84,2651.84,2651.84,0.0
2023-11-09 10:05:00,2659.48,2664.07,2659.48,2659.59,500.0,2659.48,2664.07,2659.48,2659.59,500.0
2023-11-09 10:10:00,2659.29,2659.38,2656.44,2656.44,325.0,2659.29,2659.38,2656.44,2656.44,325.0
2023-11-09 10:15:00,2659.26,2659.26,2658.22,2658.22,305.0,2659.26,2659.26,2658.22,2658.22,305.0
2023-11-09 10:20:00,2658.22,2658.22,2658.22,2658.22,0.0,2658.22,2658.22,2658.22,2658.22,0.0
2023-11-09 10:25:00,2660.12,2660.12,2660.12,2660.12,100.0,2660.12,2660.12,2660.12,2660.12,100.0
2023-11-09 10:30:00,2658.85,2662.39,2658.85,2662.39,200.0,2658.85,2662.39,2658.85,2662.39,200.0
2023-11-09 10:35:00,2662.99,2664.93,2662.99,2664.93,200.0,2662.99,2664.93,2662.99,2664.93,200.0
2023-11-09 10:40:00,2659.72,2666.97,2659.72,2666.97,900.0,2659.72,2666.97,2659.72,2666.97,900.0
2023-11-09 10:45:00,2663.64,2667.26,2663.64,2665.77,1331.0,2663.64,2667.26,2663.64,2665.77,1331.0
2023-11-09 10:50:00,2664.42,2664.42,2663.7,2663.7,201.0,2664.42,2664.42,2663.7,2663.7,201.0
2023-11-09 10:55:00,2663.7,2666.61,2663.7,2665.0,672.0,2663.7,2666.61,2663.7,2665.0,672.0
2023-11-09 11:00:00,2666.58,2666.58,2666.58,2666.58,100.0,2666.58,2666.58,2666.58,2666.58,100.0
2023-11-09 11:05:00,2666.05,2666.05,2666.04,2666.05,100.0,2666.05,2666.05,2666.04,2666.05,100.0
2023-11-09 11:10:00,2667.46,2667.46,2664.08,2666.06,500.0,2667.46,2667.46,2664.08,2666.06,500.0
2023-11-09 11:15:00,2663.74,2663.74,2663.74,2663.74,100.0,2663.74,2663.74,2663.74,2663.74,100.0
2023-11-09 11:20:00,2666.62,2666.62,2666.62,2666.62,100.0,2666.62,2666.62,2666.62,2666.62,100.0
2023-11-09 11:25:00,2667.58,2667.58,2667.57,2667.58,100.0,2667.58,2667.58,2667.57,2667.58,100.0
2023-11-09 11:30:00,2666.95,2672.47,2666.94,2669.86,1362.0,2666.95,2672.47,2666.94,2669.86,1362.0
2023-11-09 11:35:00,2667.43,2667.43,2667.37,2667.37,858.0,2667.43,2667.43,2667.37,2667.37,858.0
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 11:45:00,2667.37,2667.37,2667.37,2667.37,0.0,2667.37,2667.37,2667.37,2667.37,0.0
2023-11-09 11:50:00,2668.75,2668.75,2668.75,2668.75,100.0,2668.75,2668.75,2668.75,2668.75,100.0
2023-11-09 11:55:00,2667.49,2667.49,2667.49,2667.49,100.0,2667.49,2667.49,2667.49,2667.49,100.0
2023-11-09 12:00:00,2667.49,2667.49,2667.49,2667.49,0.0,2667.49,2667.49,2667.49,2667.49,0.0
2023-11-09 12:05:00,2671.49,2672.37,2671.49,2672.37,300.0,2671.49,2672.37,2671.49,2672.37,300.0
2023-11-09 12:10:00,2671.12,2671.12,2671.12,2671.12,100.0,2671.12,2671.12,2671.12,2671.12,100.0
2023-11-09 12:15:00,2673.85,2673.85,2672.43,2672.43,300.0,2673.85,2673.85,2672.43,2672.43,300.0
2023-11-09 12:20:00,2672.43,2672.43,2672.43,2672.43,0.0,2672.43,2672.43,2672.43,2672.43,0.0
2023-11-09 12:25:00,2674.41,2674.41,2674.41,2674.41,100.0,2674.41,2674.41,2674.41,2674.41,100.0
2023-11-09 12:30:00,2676.55,2676.55,2676.55,2676.55,230.0,2676.55,2676.55,2676.55,2676.55,230.0
2023-11-09 12:35:00,2676.05,2678.0,2675.49,2677.34,1120.0,2676.05,2678.0,2675.49,2677.34,1120.0
2023-11-09 12:40:00,2678.22,2678.22,2678.22,2678.22,100.0,2678.22,2678.22,2678.22,2678.22,100.0
2023-11-09 12:45:00,2676.74,2677.84,2676.74,2677.84,300.0,2676.74,2677.84,2676.74,2677.84,300.0
2023-11-09 12:50:00,2677.84,2677.84,2677.84,2677.84,0.0,2677.84,2677.84,2677.84,2677.84,0.0
2023-11-09 12:55:00,2677.46,2677.46,2677.46,2677.46,100.0,2677.46,2677.46,2677.46,2677.46,100.0
2023-11-09 13:00:00,2679.0,2679.0,2675.49,2675.49,2023.0,2679.0,2679.0,2675.49,2675.49,2023.0
2023-11-09 13:05:00,2675.61,2675.61,2675.49,2675.49,300.0,2675.61,2675.61,2675.49,2675.49,300.0
2023-11-09 13:10:00,2675.48,2675.55,2675.28,2675.28,1337.0,2675.48,2675.55,2675.28,2675.28,1337.0
2023-11-09 13:15:00,2677.89,2677.89,2677.89,2677.89,100.0,2677.89,2677.89,2677.89,2677.89,100.0
2023-11-09 13:20:00,2675.72,2675.72,2675.72,2675.72,100.0,2675.72,2675.72,2675.72,2675.72,100.0
2023-11-09 13:25:00,2677.15,2677.26,2677.04,2677.26,425.0,2677.15,2677.26,2677.04,2677.26,425.0
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 13:35:00,2677.55,2677.55,2677.55,2677.55,0.0,2677.55,2677.55,2677.55,2677.55,0.0
2023-11-09 13:40:00,2681.95,2681.95,2681.95,2681.95,100.0,2681.95,2681.95,2681.95,2681.95,100.0
2023-11-09 13:45:00,2680.8,2680.8,2680.8,2680.8,100.0,2680.8,2680.8,2680.8,2680.8,100.0
2023-11-09 13:50:00,2679.17,2680.52,2679.17,2679.28,500.0,2679.17,2680.52,2679.17,2679.28,500.0
2023-11-09 13:55:00,2683.67,2683.67,2677.3,2680.68,631.0,2683.67,2683.67,2677.3,2680.68,631.0
2023-11-09 14:00:00,2681.1,2681.1,2679.71,2679.71,400.0,2681.1,2681.1,2679.71,2679.71,400.0
2023-11-09 14:05:00,2678.95,2681.18,2678.95,2681.18,768.0,2678.95,2681.18,2678.95,2681.18,768.0
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 14:15:00,2679.0,2679.0,2679.0,2679.0,0.0,2679.0,2679.0,2679.0,2679.0,0.0
2023-11-09 14:20:00,2679.2,2679.2,2679.2,2679.2,100.0,2679.2,2679.2,2679.2,2679.2,100.0
2023-11-09 14:25:00,2679.14,2679.14,2679.14,2679.14,100.0,2679.14,2679.14,2679.14,2679.14,100.0
2023-11-09 14:30:00,2679.91,2679.91,2679.91,2679.91,100.0,2679.91,2679.91,2679.91,2679.91,100.0
2023-11-09 14:35:00,2679.5,2679.5,2679.17,2679.17,200.0,2679.5,2679.5,2679.17,2679.17,200.0
2023-11-09 14:40:00,2679.3,2679.3,2679.3,2679.3,100.0,2679.3,2679.3,2679.3,2679.3,100.0
2023-11-09 14:45:00,2680.57,2681.58,2680.57,2681.58,200.0,2680.57,2681.58,2680.57,2681.58,200.0
2023-11-09 14:50:00,2681.29,2683.49,2681.29,2683.49,800.0,2681.29,2683.49,2681.29,2683.49,800.0
2023-11-09 14:55:00,2683.49,2683.53,2681.79,2683.53,2521.0,2683.49,2683.53,2681.79,2683.53,2521.0
2023-11-09 15:00:00,2683.53,2683.53,2683.53,2683.53,0.0,2683.53,2683.53,2683.53,2683.53,0.0
2023-11-09 15:05:00,2677.12,2677.12,2677.12,2677.12,100.0,2677.12,2677.12,2677.12,2677.12,100.0
2023-11-09 15:10:00,2676.86,2677.02,2675.79,2677.02,400.0,2676.86,2677.02,2675.79,2677.02,400.0
2023-11-09 15:15:00,2675.83,2676.57,2675.15,2676.57,300.0,2675.83,2676.57,2675.15,2676.57,300.0
2023-11-09 15:20:00,2677.24,2677.24,2675.26,2677.18,773.0,2677.24,2677.24,2675.26,2677.18,773.0
2023-11-09 15:25:00,2675.83,2676.82,2675.83,2676.82,400.0,2675.83,2676.82,2675.83,2676.82,400.0
2023-11-09 15:30:00,2676.82,2676.82,2676.82,2676.82,0.0,2676.82,2676.82,2676.82,2676.82,0.0
2023-11-09 15:35:00,2679.63,2680.46,2679.03,2680.01,500.0,2679.63,2680.46,2679.03,2680.01,500.0
2023-11-09 15:40:00,2680.94,2680.94,2680.94,2680.94,100.0,2680.94,2680.94,2680.94,2680.94,100.0
2023-11-09 15:45:00,2682.0,2683.11,2681.99,2683.11,710.0,2682.0,2683.11,2681.99,2683.11,710.0
2023-11-09 15:50:00,2683.81,2686.61,2683.81,2686.61,380.0,2683.81,2686.61,2683.81,2686.61,380.0
2023-11-09 15:55:00,2681.84,2684.38,2677.45,2677.49,3380.0,2681.84,2684.38,2677.45,2677.49,3380.0
2023-11-10 09:30:00,2679.24,2685.31,2674.35,2685.31,981.0,2679.24,2685.31,2674.35,2685.31,981.0
2023-11-10 09:35:00,2670.85,2679.43,2670.85,2679.43,600.0,2670.85,2679.43,2670.85,2679.43,600.0
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 09:45:00,2673.3,2673.3,2673.3,2673.3,0.0,2673.3,2673.3,2673.3,2673.3,0.0
2023-11-10 09:50:00,2687.11,2687.11,2680.51,2682.72,700.0,2687.11,2687.11,2680.51,2682.72,700.0
2023-11-10 09:55:00,2683.11,2683.58,2679.99,2679.99,597.0,2683.11,2683.58,2679.99,2679.99,597.0
2023-11-10 10:00:00,2687.16,2687.16,2684.4,2684.4,694.0,2687.16,2687.16,2684.4,2684.4,694.0
2023-11-10 10:05:00,2688.81,2688.81,2688.81,2688.81,100.0,2688.81,2688.81,2688.81,2688.81,100.0
2023-11-10 10:10:00,2688.66,2688.67,2685.89,2685.89,400.0,2688.66,2688.67,2685.89,2685.89,400.0
2023-11-10 10:15:00,2689.61,2689.93,2686.1,2686.1,300.0,2689.61,2689.93,2686.1,2686.1,300.0
2023-11-10 10:20:00,2683.15,2684.49,2683.15,2683.6,420.0,2683.15,2684.49,2683.15,2683.6,420.0
2023-11-10 10:25:00,2682.69,2683.76,2681.21,2683.59,802.0,2682.69,2683.76,2681.21,2683.59,802.0
2023-11-10 10:30:00,2681.01,2683.99,2681.0,2682.58,1000.0,2681.01,2683.99,2681.0,2682.58,1000.0
2023-11-10 10:35:00,2677.17,2678.06,2677.17,2678.06,325.0,2677.17,2678.06,2677.17,2678.06,325.0
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 10:45:00,2677.5,2677.5,2677.5,2677.5,0.0,2677.5,2677.5,2677.5,2677.5,0.0
2023-11-10 10:50:00,2677.5,2677.5,2677.5,2677.5,0.0,2677.5,2677.5,2677.5,2677.5,0.0
2023-11-10 10:55:00,2678.61,2678.61,2678.61,2678.61,200.0,2678.61,2678.61,2678.61,2678.61,200.0
2023-11-10 11:00:00,2678.2,2678.21,2677.94,2677.94,300.0,2678.2,2678.21,2677.94,2677.94,300.0
2023-11-10 11:05:00,2678.14,2680.92,2672.78,2672.78,1686.0,2678.14,2680.92,2672.78,2672.78,1686.0
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 11:15:00,2670.88,2670.88,2670.88,2670.88,0.0,2670.88,2670.88,2670.88,2670.88,0.0
2023-11-10 11:20:00,2667.5,2669.73,2667.4,2669.54,600.0,2667.5,2669.73,2667.4,2669.54,600.0
2023-11-10 11:25:00,2669.5,2670.0,2669.5,2670.0,379.0,2669.5,2670.0,2669.5,2670.0,379.0
2023-11-10 11:30:00,2668.69,2668.69,2668.69,2668.69,100.0,2668.69,2668.69,2668.69,2668.69,100.0
2023-11-10 11:35:00,2669.47,2670.0,2669.47,2670.0,300.0,2669.47,2670.0,2669.47,2670.0,300.0
2023-11-10 11:40:00,2670.0,2670.0,2670.0,2670.0,0.0,2670.0,2670.0,2670.0,2670.0,0.0
2023-11-10 11:45:00,2669.04,2669.8,2669.04,2669.8,397.0,2669.04,2669.8,2669.04,2669.8,397.0
2023-11-10 11:50:00,2671.26,2671.26,2671.06,2671.06,300.0,2671.26,2671.26,2671.06,2671.06,300.0
2023-11-10 11:55:00,2670.56,2673.21,2670.56,2672.43,1355.0,2670.56,2673.21,2670.56,2672.43,1355.0
2023-11-10 12:00:00,2674.2,2674.5,2674.2,2674.5,241.0,2674.2,2674.5,2674.2,2674.5,241.0
2023-11-10 12:05:00,2670.57,2670.57,2670.57,2670.57,100.0,2670.57,2670.57,2670.57,2670.57,100.0
2023-11-10 12:10:00,2670.57,2670.57,2670.57,2670.57,0.0,2670.57,2670.57,2670.57,2670.57,0.0
2023-11-10 12:15:00,2673.06,2673.07,2673.06,2673.07,300.0,2673.06,2673.07,2673.06,2673.07,300.0
2023-11-10 12:20:00,2673.07,2675.4,2673.07,2673.86,1879.0,2673.07,2675.4,2673.07,2673.86,1879.0
2023-11-10 12:25:00,2675.4,2675.93,2675.0,2675.93,2686.0,2675.4,2675.93,2675.0,2675.93,2686.0
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 12:35:00,2682.18,2682.18,2682.18,2682.18,0.0,2682.18,2682.18,2682.18,2682.18,0.0
2023-11-10 12:40:00,2682.18,2682.18,2682.18,2682.18,0.0,2682.18,2682.18,2682.18,2682.18,0.0
2023-11-10 12:45:00,2682.18,2682.18,2682.18,2682.18,0.0,2682.18,2682.18,2682.18,2682.18,0.0
2023-11-10 12:50:00,2691.74,2694.92,2691.74,2693.74,409.0,2691.74,2694.92,2691.74,2693.74,409.0
2023-11-10 12:55:00,2696.95,2696.95,2696.95,2696.95,200.0,2696.95,2696.95,2696.95,2696.95,200.0
2023-11-10 13:00:00,2695.53,2695.53,2695.51,2695.51,400.0,2695.53,2695.53,2695.51,2695.51,400.0
2023-11-10 13:05:00,2694.53,2694.53,2694.53,2694.53,100.0,2694.53,2694.53,2694.53,2694.53,100.0
2023-11-10 13:10:00,2694.53,2694.53,2694.53,2694.53,0.0,2694.53,2694.53,2694.53,2694.53,0.0
2023-11-10 13:15:00,2693.03,2693.03,2693.03,2693.03,200.0,2693.03,2693.03,2693.03,2693.03,200.0
2023-11-10 13:20:00,2695.79,2695.79,2694.94,2694.94,200.0,2695.79,2695.79,2694.94,2694.94,200.0
2023-11-10 13:25:00,2695.34,2695.55,2695.34,2695.55,304.0,2695.34,2695.55,2695.34,2695.55,304.0
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 13:35:00,2696.01,2696.01,2696.01,2696.01,0.0,2696.01,2696.01,2696.01,2696.01,0.0
2023-11-10 13:40:00,2695.99,2695.99,2695.99,2695.99,100.0,2695.99,2695.99,2695.99,2695.99,100.0
2023-11-10 13:45:00,2697.98,2698.13,2697.98,2698.13,200.0,2697.98,2698.13,2697.98,2698.13,200.0
2023-11-10 13:50:00,2696.45,2696.46,2696.45,2696.45,139.0,2696.45,2696.46,2696.45,2696.45,139.0
2023-11-10 13:55:00,2698.45,2698.45,2698.45,2698.45,185.0,2698.45,2698.45,2698.45,2698.45,185.0
2023-11-10 14:00:00,2698.32,2703.03,2698.32,2703.03,2494.0,2698.32,2703.03,2698.32,2703.03,2494.0
2023-11-10 14:05:00,2711.81,2711.81,2704.41,2704.41,1263.0,2711.81,2711.81,2704.41,2704.41,1263.0
2023-11-10 14:10:00,2704.41,2704.41,2704.41,2704.41,0.0,2704.41,2704.41,2704.41,2704.41,0.0
2023-11-10 14:15:00,2712.72,2712.72,2712.45,2712.72,771.0,2712.72,2712.72,2712.45,2712.72,771.0
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 14:25:00,2712.91,2712.91,2712.91,2712.91,0.0,2712.91,2712.91,2712.91,2712.91,0.0
2023-11-10 14:30:00,2712.91,2712.91,2712.91,2712.91,0.0,2712.91,2712.91,2712.91,2712.91,0.0
2023-11-10 14:35:00,2712.91,2712.91,2712.91,2712.91,0.0,2712.91,2712.91,2712.91,2712.91,0.0
2023-11-10 14:40:00,2712.68,2712.68,2710.56,2710.56,300.0,2712.68,2712.68,2710.56,2710.56,300.0
2023-11-10 14:45:00,2710.85,2710.85,2710.85,2710.85,100.0,2710.85,2710.85,2710.85,2710.85,100.0
2023-11-10 14:50:00,2710.85,2710.85,2710.85,2710.85,0.0,2710.85,2710.85,2710.85,2710.85,0.0
2023-11-10 14:55:00,2710.84,2710.84,2710.83,2710.84,100.0,2710.84,2710.84,2710.83,2710.84,100.0
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 15:05:00,2709.6,2709.6,2709.6,2709.6,0.0,2709.6,2709.6,2709.6,2709.6,0.0
2023-11-10 15:10:00,2707.98,2709.47,2707.98,2709.47,300.0,2707.98,2709.47,2707.98,2709.47,300.0
2023-11-10 15:15:00,2707.98,2711.08,2707.98,2711.08,800.0,2707.98,2711.08,2707.98,2711.08,800.0
2023-11-10 15:20:00,2710.53,2710.53,2710.53,2710.53,1732.0,2710.53,2710.53,2710.53,2710.53,1732.0
2023-11-10 15:25:00,2709.58,2710.2,2709.23,2710.19,694.0,2709.58,2710.2,2709.23,2710.19,694.0
2023-11-10 15:30:00,2710.19,2710.19,2710.19,2710.19,0.0,2710.19,2710.19,2710.19,2710.19,0.0
2023-11-10 15:35:00,2708.01,2708.01,2705.27,2705.46,400.0,2708.01,2708.01,2705.27,2705.46,400.0
2023-11-10 15:40:00,2705.1,2705.3,2704.21,2704.21,1322.0,2705.1,2705.3,2704.21,2704.21,1322.0
2023-11-10 15:45:00,2706.64,2707.81,2705.23,2707.81,900.0,2706.64,2707.81,2705.23,2707.81,900.0
2023-11-10 15:50:00,2705.71,2708.35,2704.68,2708.35,1500.0,2705.71,2708.35,2704.68,2708.35,1500.0
2023-11-10 15:55:00,2705.25,2706.47,2701.5,2706.47,2209.0,2705.25,2706.47,2701.5,2706.47,2209.0
2023-11-13 09:30:00,2702.34,2709.5,2702.34,2709.5,876.0,2702.34,2709.5,2702.34,2709.5,876.0
2023-11-13 09:35:00,2710.4,2710.4,2710.4,2710.4,135.0,2710.4,2710.4,2710.4,2710.4,135.0
2023-11-13 09:40:00,2734.16,2734.16,2727.75,2727.75,200.0,2734.16,2734.16,2727.75,2727.75,200.0
2023-11-13 09:45:00,2715.21,2715.21,2709.0,2709.0,1234.0,2715.21,2715.21,2709.0,2709.0,1234.0
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 09:55:00,2711.14,2711.14,2711.14,2711.14,0.0,2711.14,2711.14,2711.14,2711.14,0.0
2023-11-13 10:00:00,2711.14,2711.14,2711.14,2711.14,0.0,2711.14,2711.14,2711.14,2711.14,0.0
2023-11-13 10:05:00,2701.69,2701.69,2697.88,2697.88,800.0,2701.69,2701.69,2697.88,2697.88,800.0
2023-11-13 10:10:00,2698.95,2698.95,2698.94,2698.95,100.0,2698.95,2698.95,2698.94,2698.95,100.0
2023-11-13 10:15:00,2697.89,2697.89,2697.89,2697.89,200.0,2697.89,2697.89,2697.89,2697.89,200.0
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 10:25:00,2696.88,2696.88,2696.88,2696.88,0.0,2696.88,2696.88,2696.88,2696.88,0.0
2023-11-13 10:30:00,2705.0,2705.0,2705.0,2705.0,100.0,2705.0,2705.0,2705.0,2705.0,100.0
2023-11-13 10:35:00,2700.75,2701.51,2700.75,2701.51,203.0,2700.75,2701.51,2700.75,2701.51,203.0
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 10:45:00,2701.51,2701.51,2701.51,2701.51,0.0,2701.51,2701.51,2701.51,2701.51,0.0
2023-11-13 10:50:00,2708.7,2708.7,2708.69,2708.7,495.0,2708.7,2708.7,2708.69,2708.7,495.0
2023-11-13 10:55:00,2706.1,2706.9,2706.09,2706.9,300.0,2706.1,2706.9,2706.09,2706.9,300.0
2023-11-13 11:00:00,2706.9,2706.9,2706.9,2706.9,0.0,2706.9,2706.9,2706.9,2706.9,0.0
2023-11-13 11:05:00,2709.38,2709.38,2709.38,2709.38,105.0,2709.38,2709.38,2709.38,2709.38,105.0
2023-11-13 11:10:00,2706.52,2706.52,2706.14,2706.52,459.0,2706.52,2706.52,2706.14,2706.52,459.0
2023-11-13 11:15:00,2706.05,2706.05,2705.62,2705.63,318.0,2706.05,2706.05,2705.62,2705.63,318.0
2023-11-13 11:20:00,2706.63,2710.63,2705.6,2710.63,800.0,2706.63,2710.63,2705.6,2710.63,800.0
2023-11-13 11:25:00,2710.56,2710.56,2710.52,2710.52,200.0,2710.56,2710.56,2710.52,2710.52,200.0
2023-11-13 11:30:00,2709.91,2710.0,2709.91,2710.0,200.0,2709.91,2710.0,2709.91,2710.0,200.0
2023-11-13 11:35:00,2707.04,2707.04,2704.58,2704.58,200.0,2707.04,2707.04,2704.58,2704.58,200.0
2023-11-13 11:40:00,2704.63,2704.63,2704.63,2704.63,100.0,2704.63,2704.63,2704.63,2704.63,100.0
2023-11-13 11:45:00,2704.58,2706.9,2704.58,2704.58,1126.0,2704.58,2706.9,2704.58,2704.58,1126.0
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 11:55:00,2704.58,2704.58,2704.58,2704.58,0.0,2704.58,2704.58,2704.58,2704.58,0.0
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 12:05:00,2703.17,2703.17,2703.17,2703.17,0.0,2703.17,2703.17,2703.17,2703.17,0.0
2023-11-13 12:10:00,2703.17,2703.17,2703.17,2703.17,0.0,2703.17,2703.17,2703.17,2703.17,0.0
2023-11-13 12:15:00,2704.74,2704.97,2704.71,2704.97,300.0,2704.74,2704.97,2704.71,2704.97,300.0
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 12:25:00,2705.34,2705.34,2705.34,2705.34,0.0,2705.34,2705.34,2705.34,2705.34,0.0
2023-11-13 12:30:00,2704.0,2704.0,2704.0,2704.0,100.0,2704.0,2704.0,2704.0,2704.0,100.0
2023-11-13 12:35:00,2706.43,2706.43,2706.43,2706.43,100.0,2706.43,2706.43,2706.43,2706.43,100.0
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 12:45:00,2706.43,2706.43,2706.43,2706.43,0.0,2706.43,2706.43,2706.43,2706.43,0.0
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 12:55:00,2705.8,2705.8,2705.8,2705.8,0.0,2705.8,2705.8,2705.8,2705.8,0.0
2023-11-13 13:00:00,2704.4,2704.4,2704.01,2704.01,579.0,2704.4,2704.4,2704.01,2704.01,579.0
2023-11-13 13:05:00,2704.01,2704.01,2704.01,2704.01,112.0,2704.01,2704.01,2704.01,2704.01,112.0
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 13:15:00,2706.39,2706.39,2706.39,2706.39,0.0,2706.39,2706.39,2706.39,2706.39,0.0
2023-11-13 13:20:00,2707.93,2707.93,2705.24,2706.05,1054.0,2707.93,2707.93,2705.24,2706.05,1054.0
2023-11-13 13:25:00,2705.81,2706.0,2705.61,2705.61,1500.0,2705.81,2706.0,2705.61,2705.61,1500.0
2023-11-13 13:30:00,2702.82,2702.82,2702.82,2702.82,200.0,2702.82,2702.82,2702.82,2702.82,200.0
2023-11-13 13:35:00,2699.85,2699.85,2699.85,2699.85,100.0,2699.85,2699.85,2699.85,2699.85,100.0
2023-11-13 13:40:00,2699.85,2699.85,2699.85,2699.85,0.0,2699.85,2699.85,2699.85,2699.85,0.0
2023-11-13 13:45:00,2701.59,2701.59,2701.59,2701.59,100.0,2701.59,2701.59,2701.59,2701.59,100.0
2023-11-13 13:50:00,2701.59,2701.59,2701.59,2701.59,0.0,2701.59,2701.59,2701.59,2701.59,0.0
2023-11-13 13:55:00,2699.86,2699.86,2699.86,2699.86,543.0,2699.86,2699.86,2699.86,2699.86,543.0
2023-11-13 14:00:00,2699.86,2699.86,2699.86,2699.86,0.0,2699.86,2699.86,2699.86,2699.86,0.0
2023-11-13 14:05:00,2703.29,2703.29,2703.29,2703.29,491.0,2703.29,2703.29,2703.29,2703.29,491.0
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 14:15:00,2703.29,2703.29,2703.29,2703.29,0.0,2703.29,2703.29,2703.29,2703.29,0.0
2023-11-13 14:20:00,2701.55,2702.74,2701.44,2702.74,400.0,2701.55,2702.74,2701.44,2702.74,400.0
2023-11-13 14:25:00,2704.5,2704.5,2704.49,2704.5,156.0,2704.5,2704.5,2704.49,2704.5,156.0
2023-11-13 14:30:00,2704.23,2704.23,2704.23,2704.23,100.0,2704.23,2704.23,2704.23,2704.23,100.0
2023-11-13 14:35:00,2704.39,2705.05,2704.38,2705.05,300.0,2704.39,2705.05,2704.38,2705.05,300.0
2023-11-13 14:40:00,2705.34,2705.34,2705.07,2705.07,400.0,2705.34,2705.34,2705.07,2705.07,400.0
2023-11-13 14:45:00,2705.48,2705.48,2705.48,2705.48,100.0,2705.48,2705.48,2705.48,2705.48,100.0
2023-11-13 14:50:00,2705.48,2705.48,2705.48,2705.48,0.0,2705.48,2705.48,2705.48,2705.48,0.0
2023-11-13 14:55:00,2704.84,2706.1,2704.84,2705.19,400.0,2704.84,2706.1,2704.84,2705.19,400.0
2023-11-13 15:00:00,2705.04,2706.5,2701.95,2701.95,613.0,2705.04,2706.5,2701.95,2701.95,613.0
2023-11-13 15:05:00,2697.93,2697.93,2697.58,2697.58,500.0,2697.93,2697.93,2697.58,2697.58,500.0
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 15:15:00,2701.45,2701.45,2701.45,2701.45,0.0,2701.45,2701.45,2701.45,2701.45,0.0
2023-11-13 15:20:00,2701.45,2701.45,2701.45,2701.45,0.0,2701.45,2701.45,2701.45,2701.45,0.0
2023-11-13 15:25:00,2704.38,2710.06,2704.38,2710.06,1112.0,2704.38,2710.06,2704.38,2710.06,1112.0
2023-11-13 15:30:00,2710.71,2710.71,2704.74,2704.85,600.0,2710.71,2710.71,2704.74,2704.85,600.0
2023-11-13 15:35:00,2705.01,2705.01,2704.3,2704.3,303.0,2705.01,2705.01,2704.3,2704.3,303.0
2023-11-13 15:40:00,2705.35,2706.09,2705.35,2706.09,200.0,2705.35,2706.09,2705.35,2706.09,200.0
2023-11-13 15:45:00,2705.7,2705.7,2705.7,2705.7,100.0,2705.7,2705.7,2705.7,2705.7,100.0
2023-11-13 15:50:00,2706.04,2706.04,2701.45,2702.08,400.0,2706.04,2706.04,2701.45,2702.08,400.0
2023-11-13 15:55:00,2702.43,2707.13,2699.5,2707.13,2415.0,2702.43,2707.13,2699.5,2707.13,2415.0
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 09:35:00,2713.55,2713.55,2713.55,2713.55,0.0,2713.55,2713.55,2713.55,2713.55,0.0
2023-11-14 09:40:00,2713.55,2713.55,2713.55,2713.55,0.0,2713.55,2713.55,2713.55,2713.55,0.0
2023-11-14 09:45:00,2725.76,2725.76,2725.76,2725.76,100.0,2725.76,2725.76,2725.76,2725.76,100.0
2023-11-14 09:50:00,2725.76,2725.76,2725.76,2725.76,0.0,2725.76,2725.76,2725.76,2725.76,0.0
2023-11-14 09:55:00,2728.32,2728.32,2725.0,2725.0,820.0,2728.32,2728.32,2725.0,2725.0,820.0
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 10:05:00,2733.2,2733.2,2733.2,2733.2,0.0,2733.2,2733.2,2733.2,2733.2,0.0
2023-11-14 10:10:00,2733.2,2733.2,2733.2,2733.2,0.0,2733.2,2733.2,2733.2,2733.2,0.0
2023-11-14 10:15:00,2730.58,2730.58,2728.71,2728.88,900.0,2730.58,2730.58,2728.71,2728.88,900.0
2023-11-14 10:20:00,2728.88,2728.88,2728.88,2728.88,0.0,2728.88,2728.88,2728.88,2728.88,0.0
2023-11-14 10:25:00,2728.2,2729.7,2728.2,2729.7,300.0,2728.2,2729.7,2728.2,2729.7,300.0
2023-11-14 10:30:00,2729.7,2729.7,2729.7,2729.7,0.0,2729.7,2729.7,2729.7,2729.7,0.0
2023-11-14 10:35:00,2731.9,2731.9,2731.23,2731.23,961.0,2731.9,2731.9,2731.23,2731.23,961.0
2023-11-14 10:40:00,2731.91,2731.91,2730.5,2730.5,471.0,2731.91,2731.91,2730.5,2730.5,471.0
2023-11-14 10:45:00,2732.7,2732.7,2730.11,2730.11,1151.0,2732.7,2732.7,2730.11,2730.11,1151.0
2023-11-14 10:50:00,2725.42,2725.42,2724.64,2724.64,400.0,2725.42,2725.42,2724.64,2724.64,400.0
2023-11-14 10:55:00,2725.18,2725.23,2724.36,2724.36,400.0,2725.18,2725.23,2724.36,2724.36,400.0
2023-11-14 11:00:00,2727.48,2727.91,2727.42,2727.42,409.0,2727.48,2727.91,2727.42,2727.42,409.0
2023-11-14 11:05:00,2725.59,2726.39,2724.77,2726.24,761.0,2725.59,2726.39,2724.77,2726.24,761.0
2023-11-14 11:10:00,2727.3,2727.3,2727.3,2727.3,100.0,2727.3,2727.3,2727.3,2727.3,100.0
2023-11-14 11:15:00,2728.49,2728.49,2726.22,2726.22,300.0,2728.49,2728.49,2726.22,2726.22,300.0
2023-11-14 11:20:00,2725.49,2726.81,2724.62,2724.62,1000.0,2725.49,2726.81,2724.62,2724.62,1000.0
2023-11-14 11:25:00,2724.21,2726.34,2724.21,2725.75,300.0,2724.21,2726.34,2724.21,2725.75,300.0
2023-11-14 11:30:00,2726.46,2727.95,2726.46,2727.95,400.0,2726.46,2727.95,2726.46,2727.95,400.0
2023-11-14 11:35:00,2728.11,2728.11,2728.1,2728.11,200.0,2728.11,2728.11,2728.1,2728.11,200.0
2023-11-14 11:40:00,2729.41,2729.41,2726.95,2726.95,200.0,2729.41,2729.41,2726.95,2726.95,200.0
2023-11-14 11:45:00,2728.05,2729.44,2727.03,2727.04,500.0,2728.05,2729.44,2727.03,2727.04,500.0
2023-11-14 11:50:00,2725.26,2725.26,2725.26,2725.26,100.0,2725.26,2725.26,2725.26,2725.26,100.0
2023-11-14 11:55:00,2725.3,2725.3,2724.58,2724.58,200.0,2725.3,2725.3,2724.58,2724.58,200.0
2023-11-14 12:00:00,2724.49,2726.17,2724.49,2726.17,200.0,2724.49,2726.17,2724.49,2726.17,200.0
2023-11-14 12:05:00,2724.16,2727.16,2723.4,2724.16,600.0,2724.16,2727.16,2723.4,2724.16,600.0
2023-11-14 12:10:00,2723.4,2723.4,2719.64,2719.64,400.0,2723.4,2723.4,2719.64,2719.64,400.0
2023-11-14 12:15:00,2719.75,2719.75,2719.75,2719.75,100.0,2719.75,2719.75,2719.75,2719.75,100.0
2023-11-14 12:20:00,2719.3,2722.81,2713.32,2714.15,801.0,2719.3,2722.81,2713.32,2714.15,801.0
2023-11-14 12:25:00,2711.73,2714.4,2711.73,2711.73,314.0,2711.73,2714.4,2711.73,2711.73,314.0
2023-11-14 12:30:00,2711.72,2711.72,2708.32,2710.0,2106.0,2711.72,2711.72,2708.32,2710.0,2106.0
2023-11-14 12:35:00,2708.28,2709.01,2708.28,2708.92,400.0,2708.28,2709.01,2708.28,2708.92,400.0
2023-11-14 12:40:00,2708.32,2708.75,2707.92,2708.75,700.0,2708.32,2708.75,2707.92,2708.75,700.0
2023-11-14 12:45:00,2708.3,2708.5,2708.3,2708.5,200.0,2708.3,2708.5,2708.3,2708.5,200.0
2023-11-14 12:50:00,2710.05,2710.53,2707.28,2707.28,1100.0,2710.05,2710.53,2707.28,2707.28,1100.0
2023-11-14 12:55:00,2706.43,2708.63,2706.25,2706.75,1154.0,2706.43,2708.63,2706.25,2706.75,1154.0
2023-11-14 13:00:00,2707.1,2707.1,2694.05,2694.44,1699.0,2707.1,2707.1,2694.05,2694.44,1699.0
2023-11-14 13:05:00,2695.28,2695.28,2694.65,2694.67,400.0,2695.28,2695.28,2694.65,2694.67,400.0
2023-11-14 13:10:00,2694.5,2695.5,2694.0,2694.68,700.0,2694.5,2695.5,2694.0,2694.68,700.0
2023-11-14 13:15:00,2694.62,2694.91,2694.62,2694.91,200.0,2694.62,2694.91,2694.62,2694.91,200.0
2023-11-14 13:20:00,2694.82,2694.82,2694.21,2694.21,200.0,2694.82,2694.82,2694.21,2694.21,200.0
2023-11-14 13:25:00,2694.21,2694.67,2694.21,2694.35,300.0,2694.21,2694.67,2694.21,2694.35,300.0
2023-11-14 13:30:00,2696.04,2696.04,2694.67,2694.67,300.0,2696.04,2696.04,2694.67,2694.67,300.0
2023-11-14 13:35:00,2694.56,2694.91,2693.49,2693.49,862.0,2694.56,2694.91,2693.49,2693.49,862.0
2023-11-14 13:40:00,2690.6,2690.6,2686.23,2686.23,721.0,2690.6,2690.6,2686.23,2686.23,721.0
2023-11-14 13:45:00,2684.08,2684.08,2684.08,2684.08,100.0,2684.08,2684.08,2684.08,2684.08,100.0
2023-11-14 13:50:00,2682.96,2682.96,2682.96,2682.96,100.0,2682.96,2682.96,2682.96,2682.96,100.0
2023-11-14 13:55:00,2681.71,2682.16,2681.2,2682.16,1265.0,2681.71,2682.16,2681.2,2682.16,1265.0
2023-11-14 14:00:00,2679.73,2683.18,2679.73,2683.09,400.0,2679.73,2683.18,2679.73,2683.09,400.0
2023-11-14 14:05:00,2683.33,2683.33,2679.74,2679.74,701.0,2683.33,2683.33,2679.74,2679.74,701.0
2023-11-14 14:10:00,2676.67,2678.46,2676.67,2676.82,300.0,2676.67,2678.46,2676.67,2676.82,300.0
2023-11-14 14:15:00,2677.99,2678.82,2676.62,2678.82,1043.0,2677.99,2678.82,2676.62,2678.82,1043.0
2023-11-14 14:20:00,2679.25,2680.0,2676.5,2679.29,3100.0,2679.25,2680.0,2676.5,2679.29,3100.0
2023-11-14 14:25:00,2680.52,2680.52,2672.54,2676.39,2716.0,2680.52,2680.52,2672.54,2676.39,2716.0
2023-11-14 14:30:00,2676.8,2679.69,2670.56,2670.56,1879.0,2676.8,2679.69,2670.56,2670.56,1879.0
2023-11-14 14:35:00,2670.35,2670.35,2670.25,2670.25,200.0,2670.35,2670.35,2670.25,2670.25,200.0
2023-11-14 14:40:00,2669.2,2670.0,2667.66,2670.0,1412.0,2669.2,2670.0,2667.66,2670.0,1412.0
2023-11-14 14:45:00,2670.81,2677.98,2669.01,2669.31,649.0,2670.81,2677.98,2669.01,2669.31,649.0
2023-11-14 14:50:00,2673.44,2673.93,2671.47,2671.47,600.0,2673.44,2673.93,2671.47,2671.47,600.0
2023-11-14 14:55:00,2674.79,2679.3,2674.76,2679.3,770.0,2674.79,2679.3,2674.76,2679.3,770.0
2023-11-14 15:00:00,2679.05,2679.05,2679.05,2679.05,100.0,2679.05,2679.05,2679.05,2679.05,100.0
2023-11-14 15:05:00,2683.15,2683.15,2680.65,2680.66,200.0,2683.15,2683.15,2680.65,2680.66,200.0
2023-11-14 15:10:00,2680.66,2688.68,2680.66,2688.68,1312.0,2680.66,2688.68,2680.66,2688.68,1312.0
2023-11-14 15:15:00,2691.66,2691.75,2691.66,2691.75,300.0,2691.66,2691.75,2691.66,2691.75,300.0
2023-11-14 15:20:00,2687.97,2691.49,2687.97,2691.49,700.0,2687.97,2691.49,2687.97,2691.49,700.0
2023-11-14 15:25:00,2691.49,2693.37,2691.3,2693.36,1034.0,2691.49,2693.37,2691.3,2693.36,1034.0
2023-11-14 15:30:00,2688.51,2689.4,2688.46,2689.4,700.0,2688.51,2689.4,2688.46,2689.4,700.0
2023-11-14 15:35:00,2688.33,2690.28,2687.79,2690.28,500.0,2688.33,2690.28,2687.79,2690.28,500.0
2023-11-14 15:40:00,2691.63,2691.63,2691.37,2691.38,200.0,2691.63,2691.63,2691.37,2691.38,200.0
2023-11-14 15:45:00,2690.04,2690.04,2687.62,2687.62,1154.0,2690.04,2690.04,2687.62,2687.62,1154.0
2023-11-14 15:50:00,2687.63,2687.63,2680.7,2680.7,1512.0,2687.63,2687.63,2680.7,2680.7,1512.0
2023-11-14 15:55:00,2680.99,2685.36,2674.96,2684.92,6047.0,2680.99,2685.36,2674.96,2684.92,6047.0
2023-11-15 09:30:00,2693.38,2693.38,2682.74,2682.74,968.0,2693.38,2693.38,2682.74,2682.74,968.0
2023-11-15 09:35:00,2691.91,2698.4,2691.91,2692.97,800.0,2691.91,2698.4,2691.91,2692.97,800.0
2023-11-15 09:40:00,2692.17,2692.17,2674.45,2674.45,1503.0,2692.17,2692.17,2674.45,2674.45,1503.0
2023-11-15 09:45:00,2672.84,2679.99,2661.08,2661.08,3996.0,2672.84,2679.99,2661.08,2661.08,3996.0
2023-11-15 09:50:00,2654.82,2660.58,2650.38,2651.88,811.0,2654.82,2660.58,2650.38,2651.88,811.0
2023-11-15 09:55:00,2652.63,2662.19,2629.17,2638.36,2636.0,2652.63,2662.19,2629.17,2638.36,2636.0
2023-11-15 10:00:00,2644.42,2651.87,2630.11,2631.49,2500.0,2644.42,2651.87,2630.11,2631.49,2500.0
2023-11-15 10:05:00,2630.55,2636.61,2625.0,2629.76,1893.0,2630.55,2636.61,2625.0,2629.76,1893.0
2023-11-15 10:10:00,2629.41,2643.46,2629.41,2643.45,3850.0,2629.41,2643.46,2629.41,2643.45,3850.0
2023-11-15 10:15:00,2647.72,2654.07,2647.72,2654.07,400.0,2647.72,2654.07,2647.72,2654.07,400.0
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 10:25:00,2663.35,2663.35,2663.35,2663.35,0.0,2663.35,2663.35,2663.35,2663.35,0.0
2023-11-15 10:30:00,2679.98,2679.98,2679.98,2679.98,100.0,2679.98,2679.98,2679.98,2679.98,100.0
2023-11-15 10:35:00,2686.05,2686.05,2686.05,2686.05,100.0,2686.05,2686.05,2686.05,2686.05,100.0
2023-11-15 10:40:00,2686.05,2686.05,2686.05,2686.05,0.0,2686.05,2686.05,2686.05,2686.05,0.0
2023-11-15 10:45:00,2682.07,2682.07,2679.84,2679.84,470.0,2682.07,2682.07,2679.84,2679.84,470.0
2023-11-15 10:50:00,2679.94,2679.94,2678.44,2678.44,347.0,2679.94,2679.94,2678.44,2678.44,347.0
2023-11-15 10:55:00,2678.11,2678.11,2672.52,2672.52,664.0,2678.11,2678.11,2672.52,2672.52,664.0
2023-11-15 11:00:00,2676.89,2677.16,2676.81,2676.81,500.0,2676.89,2677.16,2676.81,2676.81,500.0
2023-11-15 11:05:00,2677.2,2677.51,2677.0,2677.0,400.0,2677.2,2677.51,2677.0,2677.0,400.0
2023-11-15 11:10:00,2674.92,2674.92,2674.6,2674.6,300.0,2674.92,2674.92,2674.6,2674.6,300.0
2023-11-15 11:15:00,2676.93,2676.93,2676.92,2676.93,133.0,2676.93,2676.93,2676.92,2676.93,133.0
2023-11-15 11:20:00,2679.85,2679.98,2677.21,2678.51,800.0,2679.85,2679.98,2677.21,2678.51,800.0
2023-11-15 11:25:00,2679.37,2680.0,2679.37,2679.5,400.0,2679.37,2680.0,2679.37,2679.5,400.0
2023-11-15 11:30:00,2680.0,2680.0,2679.73,2679.89,400.0,2680.0,2680.0,2679.73,2679.89,400.0
2023-11-15 11:35:00,2677.73,2679.19,2677.73,2679.18,747.0,2677.73,2679.19,2677.73,2679.18,747.0
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 11:45:00,2681.0,2681.0,2681.0,2681.0,0.0,2681.0,2681.0,2681.0,2681.0,0.0
2023-11-15 11:50:00,2681.0,2681.0,2681.0,2681.0,0.0,2681.0,2681.0,2681.0,2681.0,0.0
2023-11-15 11:55:00,2689.18,2689.18,2689.18,2689.18,257.0,2689.18,2689.18,2689.18,2689.18,257.0
2023-11-15 12:00:00,2689.18,2689.18,2689.18,2689.18,0.0,2689.18,2689.18,2689.18,2689.18,0.0
2023-11-15 12:05:00,2683.72,2683.72,2683.72,2683.72,317.0,2683.72,2683.72,2683.72,2683.72,317.0
2023-11-15 12:10:00,2683.72,2683.72,2683.72,2683.72,0.0,2683.72,2683.72,2683.72,2683.72,0.0
2023-11-15 12:15:00,2685.36,2685.36,2685.36,2685.36,100.0,2685.36,2685.36,2685.36,2685.36,100.0
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 12:25:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
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 12:35:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
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 12:45:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
2023-11-15 12:50:00,2685.36,2685.36,2685.36,2685.36,0.0,2685.36,2685.36,2685.36,2685.36,0.0
2023-11-15 12:55:00,2696.48,2696.48,2693.44,2693.44,865.0,2696.48,2696.48,2693.44,2693.44,865.0
2023-11-15 13:00:00,2693.43,2693.43,2693.43,2693.43,251.0,2693.43,2693.43,2693.43,2693.43,251.0
2023-11-15 13:05:00,2692.67,2692.67,2691.15,2691.15,200.0,2692.67,2692.67,2691.15,2691.15,200.0
2023-11-15 13:10:00,2692.3,2692.3,2692.3,2692.3,100.0,2692.3,2692.3,2692.3,2692.3,100.0
2023-11-15 13:15:00,2693.95,2693.95,2689.38,2689.38,700.0,2693.95,2693.95,2689.38,2689.38,700.0
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 13:25:00,2691.76,2691.76,2691.76,2691.76,0.0,2691.76,2691.76,2691.76,2691.76,0.0
2023-11-15 13:30:00,2691.76,2691.76,2691.76,2691.76,0.0,2691.76,2691.76,2691.76,2691.76,0.0
2023-11-15 13:35:00,2691.76,2691.76,2691.76,2691.76,0.0,2691.76,2691.76,2691.76,2691.76,0.0
2023-11-15 13:40:00,2689.65,2689.65,2689.65,2689.65,100.0,2689.65,2689.65,2689.65,2689.65,100.0
2023-11-15 13:45:00,2690.93,2690.93,2690.93,2690.93,100.0,2690.93,2690.93,2690.93,2690.93,100.0
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 13:55:00,2690.93,2690.93,2690.93,2690.93,0.0,2690.93,2690.93,2690.93,2690.93,0.0
2023-11-15 14:00:00,2689.38,2689.74,2689.38,2689.74,200.0,2689.38,2689.74,2689.38,2689.74,200.0
2023-11-15 14:05:00,2691.83,2691.83,2691.83,2691.83,100.0,2691.83,2691.83,2691.83,2691.83,100.0
2023-11-15 14:10:00,2691.83,2691.83,2691.83,2691.83,0.0,2691.83,2691.83,2691.83,2691.83,0.0
2023-11-15 14:15:00,2689.74,2689.74,2689.74,2689.74,241.0,2689.74,2689.74,2689.74,2689.74,241.0
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 14:25:00,2691.95,2691.95,2691.95,2691.95,0.0,2691.95,2691.95,2691.95,2691.95,0.0
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 14:35:00,2695.0,2695.0,2695.0,2695.0,0.0,2695.0,2695.0,2695.0,2695.0,0.0
2023-11-15 14:40:00,2695.0,2695.0,2695.0,2695.0,0.0,2695.0,2695.0,2695.0,2695.0,0.0
2023-11-15 14:45:00,2692.74,2692.74,2692.08,2692.08,400.0,2692.74,2692.74,2692.08,2692.08,400.0
2023-11-15 14:50:00,2692.07,2692.07,2690.59,2690.93,500.0,2692.07,2692.07,2690.59,2690.93,500.0
2023-11-15 14:55:00,2693.95,2693.96,2693.95,2693.96,200.0,2693.95,2693.96,2693.95,2693.96,200.0
2023-11-15 15:00:00,2693.96,2693.96,2693.96,2693.96,0.0,2693.96,2693.96,2693.96,2693.96,0.0
2023-11-15 15:05:00,2693.82,2693.82,2693.81,2693.82,100.0,2693.82,2693.82,2693.81,2693.82,100.0
2023-11-15 15:10:00,2693.82,2693.82,2692.96,2692.96,200.0,2693.82,2693.82,2692.96,2692.96,200.0
2023-11-15 15:15:00,2693.21,2693.21,2693.21,2693.21,100.0,2693.21,2693.21,2693.21,2693.21,100.0
2023-11-15 15:20:00,2692.9,2692.9,2691.48,2691.48,685.0,2692.9,2692.9,2691.48,2691.48,685.0
2023-11-15 15:25:00,2691.06,2691.06,2691.06,2691.06,437.0,2691.06,2691.06,2691.06,2691.06,437.0
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 15:35:00,2688.8,2688.8,2688.8,2688.8,0.0,2688.8,2688.8,2688.8,2688.8,0.0
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 15:45:00,2684.03,2684.03,2684.03,2684.03,0.0,2684.03,2684.03,2684.03,2684.03,0.0
2023-11-15 15:50:00,2682.46,2682.46,2682.45,2682.45,200.0,2682.46,2682.46,2682.45,2682.45,200.0
2023-11-15 15:55:00,2680.69,2686.98,2680.68,2684.32,2050.0,2680.69,2686.98,2680.68,2684.32,2050.0
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 09:35:00,2680.97,2680.97,2680.97,2680.97,0.0,2680.97,2680.97,2680.97,2680.97,0.0
2023-11-16 09:40:00,2683.47,2683.48,2675.0,2675.0,582.0,2683.47,2683.48,2675.0,2675.0,582.0
2023-11-16 09:45:00,2674.13,2675.0,2673.81,2673.81,600.0,2674.13,2675.0,2673.81,2673.81,600.0
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 09:55:00,2673.81,2673.81,2673.81,2673.81,0.0,2673.81,2673.81,2673.81,2673.81,0.0
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 10:05:00,2679.42,2679.42,2679.42,2679.42,0.0,2679.42,2679.42,2679.42,2679.42,0.0
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 10:15:00,2675.54,2675.54,2675.54,2675.54,0.0,2675.54,2675.54,2675.54,2675.54,0.0
2023-11-16 10:20:00,2675.0,2675.0,2673.45,2673.55,300.0,2675.0,2675.0,2673.45,2673.55,300.0
2023-11-16 10:25:00,2675.0,2675.0,2675.0,2675.0,100.0,2675.0,2675.0,2675.0,2675.0,100.0
2023-11-16 10:30:00,2675.0,2675.0,2675.0,2675.0,0.0,2675.0,2675.0,2675.0,2675.0,0.0
2023-11-16 10:35:00,2670.01,2674.62,2664.31,2666.29,524.0,2670.01,2674.62,2664.31,2666.29,524.0
2023-11-16 10:40:00,2664.36,2664.36,2664.36,2664.36,100.0,2664.36,2664.36,2664.36,2664.36,100.0
2023-11-16 10:45:00,2671.17,2672.51,2671.17,2672.51,300.0,2671.17,2672.51,2671.17,2672.51,300.0
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 10:55:00,2672.51,2672.51,2672.51,2672.51,0.0,2672.51,2672.51,2672.51,2672.51,0.0
2023-11-16 11:00:00,2665.98,2668.44,2665.98,2668.44,353.0,2665.98,2668.44,2665.98,2668.44,353.0
2023-11-16 11:05:00,2668.96,2668.96,2668.96,2668.96,100.0,2668.96,2668.96,2668.96,2668.96,100.0
2023-11-16 11:10:00,2663.9,2668.84,2662.25,2666.11,1689.0,2663.9,2668.84,2662.25,2666.11,1689.0
2023-11-16 11:15:00,2666.51,2666.51,2658.34,2658.34,1593.0,2666.51,2666.51,2658.34,2658.34,1593.0
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 11:25:00,2655.11,2655.11,2655.11,2655.11,0.0,2655.11,2655.11,2655.11,2655.11,0.0
2023-11-16 11:30:00,2661.1,2664.64,2661.1,2664.64,200.0,2661.1,2664.64,2661.1,2664.64,200.0
2023-11-16 11:35:00,2668.36,2668.36,2668.36,2668.36,118.0,2668.36,2668.36,2668.36,2668.36,118.0
2023-11-16 11:40:00,2668.36,2668.36,2668.36,2668.36,0.0,2668.36,2668.36,2668.36,2668.36,0.0
2023-11-16 11:45:00,2672.83,2673.32,2668.72,2673.32,400.0,2672.83,2673.32,2668.72,2673.32,400.0
2023-11-16 11:50:00,2673.32,2673.32,2673.32,2673.32,0.0,2673.32,2673.32,2673.32,2673.32,0.0
2023-11-16 11:55:00,2671.26,2672.53,2669.07,2669.07,816.0,2671.26,2672.53,2669.07,2669.07,816.0
2023-11-16 12:00:00,2669.07,2669.07,2669.07,2669.07,0.0,2669.07,2669.07,2669.07,2669.07,0.0
2023-11-16 12:05:00,2664.29,2664.29,2664.29,2664.29,100.0,2664.29,2664.29,2664.29,2664.29,100.0
2023-11-16 12:10:00,2665.19,2665.19,2665.05,2665.05,200.0,2665.19,2665.19,2665.05,2665.05,200.0
2023-11-16 12:15:00,2665.03,2665.03,2665.0,2665.0,308.0,2665.03,2665.03,2665.0,2665.0,308.0
2023-11-16 12:20:00,2665.0,2666.56,2665.0,2666.56,508.0,2665.0,2666.56,2665.0,2666.56,508.0
2023-11-16 12:25:00,2665.44,2667.58,2665.43,2667.58,541.0,2665.44,2667.58,2665.43,2667.58,541.0
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 12:35:00,2667.58,2667.58,2667.58,2667.58,0.0,2667.58,2667.58,2667.58,2667.58,0.0
2023-11-16 12:40:00,2670.34,2673.01,2665.78,2665.78,2446.0,2670.34,2673.01,2665.78,2665.78,2446.0
2023-11-16 12:45:00,2665.41,2666.92,2665.4,2666.92,200.0,2665.41,2666.92,2665.4,2666.92,200.0
2023-11-16 12:50:00,2665.0,2666.91,2665.0,2666.33,400.0,2665.0,2666.91,2665.0,2666.33,400.0
2023-11-16 12:55:00,2666.33,2666.33,2665.61,2665.62,350.0,2666.33,2666.33,2665.61,2665.62,350.0
2023-11-16 13:00:00,2663.24,2663.24,2663.24,2663.24,200.0,2663.24,2663.24,2663.24,2663.24,200.0
2023-11-16 13:05:00,2662.18,2662.18,2659.84,2659.84,326.0,2662.18,2662.18,2659.84,2659.84,326.0
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 13:15:00,2659.84,2659.84,2659.84,2659.84,0.0,2659.84,2659.84,2659.84,2659.84,0.0
2023-11-16 13:20:00,2659.84,2659.84,2659.84,2659.84,0.0,2659.84,2659.84,2659.84,2659.84,0.0
2023-11-16 13:25:00,2658.32,2658.32,2656.37,2656.37,334.0,2658.32,2658.32,2656.37,2656.37,334.0
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 13:35:00,2656.05,2656.05,2656.05,2656.05,0.0,2656.05,2656.05,2656.05,2656.05,0.0
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 13:45:00,2658.72,2658.72,2658.72,2658.72,0.0,2658.72,2658.72,2658.72,2658.72,0.0
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 13:55:00,2655.0,2655.0,2655.0,2655.0,0.0,2655.0,2655.0,2655.0,2655.0,0.0
2023-11-16 14:00:00,2655.0,2655.0,2655.0,2655.0,0.0,2655.0,2655.0,2655.0,2655.0,0.0
2023-11-16 14:05:00,2655.0,2655.0,2655.0,2655.0,0.0,2655.0,2655.0,2655.0,2655.0,0.0
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 14:15:00,2662.01,2662.01,2662.01,2662.01,0.0,2662.01,2662.01,2662.01,2662.01,0.0
2023-11-16 14:20:00,2662.01,2662.01,2662.01,2662.01,0.0,2662.01,2662.01,2662.01,2662.01,0.0
2023-11-16 14:25:00,2662.01,2662.01,2662.01,2662.01,0.0,2662.01,2662.01,2662.01,2662.01,0.0
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 14:35:00,2653.27,2653.27,2653.27,2653.27,0.0,2653.27,2653.27,2653.27,2653.27,0.0
2023-11-16 14:40:00,2653.27,2653.27,2653.27,2653.27,0.0,2653.27,2653.27,2653.27,2653.27,0.0
2023-11-16 14:45:00,2653.27,2653.27,2653.27,2653.27,0.0,2653.27,2653.27,2653.27,2653.27,0.0
2023-11-16 14:50:00,2654.38,2654.38,2654.37,2654.38,336.0,2654.38,2654.38,2654.37,2654.38,336.0
2023-11-16 14:55:00,2653.22,2653.22,2650.54,2651.08,1800.0,2653.22,2653.22,2650.54,2651.08,1800.0
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 15:05:00,2657.14,2657.14,2657.14,2657.14,0.0,2657.14,2657.14,2657.14,2657.14,0.0
2023-11-16 15:10:00,2657.5,2657.5,2655.7,2655.7,1277.0,2657.5,2657.5,2655.7,2655.7,1277.0
2023-11-16 15:15:00,2656.86,2656.86,2656.86,2656.86,100.0,2656.86,2656.86,2656.86,2656.86,100.0
2023-11-16 15:20:00,2658.06,2658.06,2653.98,2653.98,250.0,2658.06,2658.06,2653.98,2653.98,250.0
2023-11-16 15:25:00,2650.99,2650.99,2649.03,2649.03,300.0,2650.99,2650.99,2649.03,2649.03,300.0
2023-11-16 15:30:00,2650.56,2650.56,2650.56,2650.56,100.0,2650.56,2650.56,2650.56,2650.56,100.0
2023-11-16 15:35:00,2650.0,2652.17,2647.93,2648.63,1890.0,2650.0,2652.17,2647.93,2648.63,1890.0
2023-11-16 15:40:00,2651.88,2651.88,2649.26,2650.37,800.0,2651.88,2651.88,2649.26,2650.37,800.0
2023-11-16 15:45:00,2651.19,2651.19,2647.4,2648.78,1229.0,2651.19,2651.19,2647.4,2648.78,1229.0
2023-11-16 15:50:00,2651.1,2653.85,2650.22,2651.1,2157.0,2651.1,2653.85,2650.22,2651.1,2157.0
2023-11-16 15:55:00,2654.78,2659.04,2653.42,2656.52,3965.0,2654.78,2659.04,2653.42,2656.52,3965.0
2023-11-17 09:30:00,2676.28,2676.28,2676.28,2676.28,3347.0,2676.28,2676.28,2676.28,2676.28,3347.0
2023-11-17 09:35:00,2668.12,2668.12,2668.12,2668.12,146.0,2668.12,2668.12,2668.12,2668.12,146.0
2023-11-17 09:40:00,2662.47,2662.48,2656.7,2658.4,782.0,2662.47,2662.48,2656.7,2658.4,782.0
2023-11-17 09:45:00,2659.22,2663.41,2659.22,2663.41,476.0,2659.22,2663.41,2659.22,2663.41,476.0
2023-11-17 09:50:00,2658.2,2658.2,2658.19,2658.2,100.0,2658.2,2658.2,2658.19,2658.2,100.0
2023-11-17 09:55:00,2662.07,2663.6,2653.35,2653.35,1700.0,2662.07,2663.6,2653.35,2653.35,1700.0
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 10:05:00,2653.35,2653.35,2653.35,2653.35,0.0,2653.35,2653.35,2653.35,2653.35,0.0
2023-11-17 10:10:00,2650.58,2650.58,2650.58,2650.58,101.0,2650.58,2650.58,2650.58,2650.58,101.0
2023-11-17 10:15:00,2650.37,2650.37,2646.04,2646.08,300.0,2650.37,2650.37,2646.04,2646.08,300.0
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 10:25:00,2642.43,2642.43,2642.43,2642.43,0.0,2642.43,2642.43,2642.43,2642.43,0.0
2023-11-17 10:30:00,2642.43,2642.43,2642.43,2642.43,0.0,2642.43,2642.43,2642.43,2642.43,0.0
2023-11-17 10:35:00,2646.75,2646.75,2645.46,2645.47,200.0,2646.75,2646.75,2645.46,2645.47,200.0
2023-11-17 10:40:00,2642.72,2642.73,2642.6,2642.68,900.0,2642.72,2642.73,2642.6,2642.68,900.0
2023-11-17 10:45:00,2642.59,2644.6,2642.59,2642.73,900.0,2642.59,2644.6,2642.59,2642.73,900.0
2023-11-17 10:50:00,2648.85,2648.85,2648.84,2648.85,100.0,2648.85,2648.85,2648.84,2648.85,100.0
2023-11-17 10:55:00,2644.3,2644.3,2640.98,2642.03,500.0,2644.3,2644.3,2640.98,2642.03,500.0
2023-11-17 11:00:00,2646.76,2646.76,2645.82,2645.83,300.0,2646.76,2646.76,2645.82,2645.83,300.0
2023-11-17 11:05:00,2643.91,2644.42,2642.46,2642.89,1500.0,2643.91,2644.42,2642.46,2642.89,1500.0
2023-11-17 11:10:00,2640.04,2640.04,2640.04,2640.04,100.0,2640.04,2640.04,2640.04,2640.04,100.0
2023-11-17 11:15:00,2640.5,2640.5,2640.0,2640.0,200.0,2640.5,2640.5,2640.0,2640.0,200.0
2023-11-17 11:20:00,2641.51,2642.25,2641.51,2642.25,306.0,2641.51,2642.25,2641.51,2642.25,306.0
2023-11-17 11:25:00,2639.62,2639.62,2639.23,2639.23,200.0,2639.62,2639.62,2639.23,2639.23,200.0
2023-11-17 11:30:00,2639.23,2639.23,2639.23,2639.23,0.0,2639.23,2639.23,2639.23,2639.23,0.0
2023-11-17 11:35:00,2632.5,2632.5,2632.5,2632.5,100.0,2632.5,2632.5,2632.5,2632.5,100.0
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 11:45:00,2632.5,2632.5,2632.5,2632.5,0.0,2632.5,2632.5,2632.5,2632.5,0.0
2023-11-17 11:50:00,2638.62,2639.04,2635.1,2635.67,1200.0,2638.62,2639.04,2635.1,2635.67,1200.0
2023-11-17 11:55:00,2635.01,2635.35,2634.25,2635.35,400.0,2635.01,2635.35,2634.25,2635.35,400.0
2023-11-17 12:00:00,2635.35,2635.35,2635.35,2635.35,0.0,2635.35,2635.35,2635.35,2635.35,0.0
2023-11-17 12:05:00,2636.66,2636.67,2636.66,2636.66,100.0,2636.66,2636.67,2636.66,2636.66,100.0
2023-11-17 12:10:00,2636.66,2636.66,2636.66,2636.66,0.0,2636.66,2636.66,2636.66,2636.66,0.0
2023-11-17 12:15:00,2637.68,2639.84,2637.17,2637.18,1356.0,2637.68,2639.84,2637.17,2637.18,1356.0
2023-11-17 12:20:00,2637.17,2637.17,2635.82,2635.82,700.0,2637.17,2637.17,2635.82,2635.82,700.0
2023-11-17 12:25:00,2636.49,2636.89,2635.44,2635.45,400.0,2636.49,2636.89,2635.44,2635.45,400.0
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 12:35:00,2635.45,2635.45,2635.45,2635.45,0.0,2635.45,2635.45,2635.45,2635.45,0.0
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 12:45:00,2633.48,2633.48,2633.48,2633.48,0.0,2633.48,2633.48,2633.48,2633.48,0.0
2023-11-17 12:50:00,2633.48,2633.48,2633.48,2633.48,0.0,2633.48,2633.48,2633.48,2633.48,0.0
2023-11-17 12:55:00,2633.32,2633.32,2633.32,2633.32,311.0,2633.32,2633.32,2633.32,2633.32,311.0
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 13:05:00,2633.32,2633.32,2633.32,2633.32,0.0,2633.32,2633.32,2633.32,2633.32,0.0
2023-11-17 13:10:00,2633.32,2633.32,2633.32,2633.32,0.0,2633.32,2633.32,2633.32,2633.32,0.0
2023-11-17 13:15:00,2631.72,2631.72,2631.72,2631.72,123.0,2631.72,2631.72,2631.72,2631.72,123.0
2023-11-17 13:20:00,2632.08,2632.36,2632.08,2632.36,263.0,2632.08,2632.36,2632.08,2632.36,263.0
2023-11-17 13:25:00,2628.66,2628.87,2628.66,2628.87,270.0,2628.66,2628.87,2628.66,2628.87,270.0
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 13:35:00,2632.93,2632.93,2632.93,2632.93,0.0,2632.93,2632.93,2632.93,2632.93,0.0
2023-11-17 13:40:00,2632.93,2632.93,2632.93,2632.93,0.0,2632.93,2632.93,2632.93,2632.93,0.0
2023-11-17 13:45:00,2632.93,2632.93,2632.93,2632.93,0.0,2632.93,2632.93,2632.93,2632.93,0.0
2023-11-17 13:50:00,2639.77,2640.14,2638.02,2638.26,2258.0,2639.77,2640.14,2638.02,2638.26,2258.0
2023-11-17 13:55:00,2638.21,2639.49,2637.27,2637.27,400.0,2638.21,2639.49,2637.27,2637.27,400.0
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 14:05:00,2636.29,2636.29,2636.29,2636.29,0.0,2636.29,2636.29,2636.29,2636.29,0.0
2023-11-17 14:10:00,2636.29,2636.29,2636.29,2636.29,0.0,2636.29,2636.29,2636.29,2636.29,0.0
2023-11-17 14:15:00,2634.81,2634.95,2634.79,2634.79,300.0,2634.81,2634.95,2634.79,2634.79,300.0
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 14:25:00,2633.38,2633.38,2633.38,2633.38,0.0,2633.38,2633.38,2633.38,2633.38,0.0
2023-11-17 14:30:00,2633.38,2633.38,2633.38,2633.38,0.0,2633.38,2633.38,2633.38,2633.38,0.0
2023-11-17 14:35:00,2634.76,2636.95,2632.63,2632.63,1800.0,2634.76,2636.95,2632.63,2632.63,1800.0
2023-11-17 14:40:00,2632.63,2632.63,2632.63,2632.63,0.0,2632.63,2632.63,2632.63,2632.63,0.0
2023-11-17 14:45:00,2634.66,2634.8,2634.19,2634.19,400.0,2634.66,2634.8,2634.19,2634.19,400.0
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 14:55:00,2634.4,2634.4,2634.4,2634.4,0.0,2634.4,2634.4,2634.4,2634.4,0.0
2023-11-17 15:00:00,2631.59,2632.21,2631.58,2632.21,300.0,2631.59,2632.21,2631.58,2632.21,300.0
2023-11-17 15:05:00,2630.53,2630.53,2628.08,2630.0,1082.0,2630.53,2630.53,2628.08,2630.0,1082.0
2023-11-17 15:10:00,2632.01,2632.01,2631.68,2631.68,200.0,2632.01,2632.01,2631.68,2631.68,200.0
2023-11-17 15:15:00,2632.68,2637.49,2631.18,2637.49,939.0,2632.68,2637.49,2631.18,2637.49,939.0
2023-11-17 15:20:00,2637.49,2637.49,2637.49,2637.49,0.0,2637.49,2637.49,2637.49,2637.49,0.0
2023-11-17 15:25:00,2638.28,2638.28,2638.21,2638.22,300.0,2638.28,2638.28,2638.21,2638.22,300.0
2023-11-17 15:30:00,2637.22,2637.22,2633.17,2637.1,5200.0,2637.22,2637.22,2633.17,2637.1,5200.0
2023-11-17 15:35:00,2635.98,2635.98,2634.92,2635.16,408.0,2635.98,2635.98,2634.92,2635.16,408.0
2023-11-17 15:40:00,2636.01,2636.01,2632.15,2633.16,2189.0,2636.01,2636.01,2632.15,2633.16,2189.0
2023-11-17 15:45:00,2633.47,2633.79,2633.12,2633.79,455.0,2633.47,2633.79,2633.12,2633.79,455.0
2023-11-17 15:50:00,2633.79,2633.79,2633.79,2633.79,0.0,2633.79,2633.79,2633.79,2633.79,0.0
2023-11-17 15:55:00,2629.15,2630.72,2625.1,2628.6,5407.0,2629.15,2630.72,2625.1,2628.6,5407.0
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 09:35:00,2627.54,2627.54,2627.54,2627.54,0.0,2627.54,2627.54,2627.54,2627.54,0.0
2023-11-20 09:40:00,2626.62,2636.17,2625.69,2636.17,425.0,2626.62,2636.17,2625.69,2636.17,425.0
2023-11-20 09:45:00,2625.45,2625.45,2617.96,2617.96,3100.0,2625.45,2625.45,2617.96,2617.96,3100.0
2023-11-20 09:50:00,2617.96,2617.96,2617.96,2617.96,0.0,2617.96,2617.96,2617.96,2617.96,0.0
2023-11-20 09:55:00,2633.47,2634.0,2633.47,2634.0,200.0,2633.47,2634.0,2633.47,2634.0,200.0
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 10:05:00,2634.0,2634.0,2634.0,2634.0,0.0,2634.0,2634.0,2634.0,2634.0,0.0
2023-11-20 10:10:00,2634.0,2634.0,2634.0,2634.0,0.0,2634.0,2634.0,2634.0,2634.0,0.0
2023-11-20 10:15:00,2632.61,2633.96,2632.61,2633.95,900.0,2632.61,2633.96,2632.61,2633.95,900.0
2023-11-20 10:20:00,2630.0,2630.0,2630.0,2630.0,100.0,2630.0,2630.0,2630.0,2630.0,100.0
2023-11-20 10:25:00,2628.01,2628.01,2628.0,2628.0,205.0,2628.01,2628.01,2628.0,2628.0,205.0
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 10:35:00,2628.09,2628.09,2628.09,2628.09,0.0,2628.09,2628.09,2628.09,2628.09,0.0
2023-11-20 10:40:00,2630.49,2631.44,2630.49,2631.44,600.0,2630.49,2631.44,2630.49,2631.44,600.0
2023-11-20 10:45:00,2631.29,2631.32,2631.05,2631.06,1200.0,2631.29,2631.32,2631.05,2631.06,1200.0
2023-11-20 10:50:00,2631.52,2631.52,2631.52,2631.52,100.0,2631.52,2631.52,2631.52,2631.52,100.0
2023-11-20 10:55:00,2631.46,2632.15,2631.46,2632.15,700.0,2631.46,2632.15,2631.46,2632.15,700.0
2023-11-20 11:00:00,2634.53,2638.71,2634.53,2638.62,1264.0,2634.53,2638.71,2634.53,2638.62,1264.0
2023-11-20 11:05:00,2636.42,2639.6,2634.57,2638.59,857.0,2636.42,2639.6,2634.57,2638.59,857.0
2023-11-20 11:10:00,2643.93,2643.93,2643.44,2643.44,200.0,2643.93,2643.93,2643.44,2643.44,200.0
2023-11-20 11:15:00,2641.5,2641.5,2640.31,2640.32,495.0,2641.5,2641.5,2640.31,2640.32,495.0
2023-11-20 11:20:00,2640.32,2640.32,2640.32,2640.32,0.0,2640.32,2640.32,2640.32,2640.32,0.0
2023-11-20 11:25:00,2637.96,2639.26,2636.42,2639.26,600.0,2637.96,2639.26,2636.42,2639.26,600.0
2023-11-20 11:30:00,2640.0,2640.0,2636.99,2637.15,300.0,2640.0,2640.0,2636.99,2637.15,300.0
2023-11-20 11:35:00,2638.5,2638.74,2638.5,2638.74,200.0,2638.5,2638.74,2638.5,2638.74,200.0
2023-11-20 11:40:00,2638.07,2638.99,2637.25,2637.25,400.0,2638.07,2638.99,2637.25,2637.25,400.0
2023-11-20 11:45:00,2636.14,2636.14,2636.14,2636.14,100.0,2636.14,2636.14,2636.14,2636.14,100.0
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 11:55:00,2636.14,2636.14,2636.14,2636.14,0.0,2636.14,2636.14,2636.14,2636.14,0.0
2023-11-20 12:00:00,2641.58,2641.58,2641.24,2641.58,568.0,2641.58,2641.58,2641.24,2641.58,568.0
2023-11-20 12:05:00,2644.99,2644.99,2644.99,2644.99,100.0,2644.99,2644.99,2644.99,2644.99,100.0
2023-11-20 12:10:00,2644.61,2644.86,2643.13,2644.86,400.0,2644.61,2644.86,2643.13,2644.86,400.0
2023-11-20 12:15:00,2647.56,2647.56,2647.56,2647.56,100.0,2647.56,2647.56,2647.56,2647.56,100.0
2023-11-20 12:20:00,2647.56,2647.56,2647.56,2647.56,100.0,2647.56,2647.56,2647.56,2647.56,100.0
2023-11-20 12:25:00,2647.56,2647.56,2647.56,2647.56,0.0,2647.56,2647.56,2647.56,2647.56,0.0
2023-11-20 12:30:00,2647.21,2647.22,2642.29,2642.29,808.0,2647.21,2647.22,2642.29,2642.29,808.0
2023-11-20 12:35:00,2641.17,2641.17,2641.17,2641.17,100.0,2641.17,2641.17,2641.17,2641.17,100.0
2023-11-20 12:40:00,2640.51,2640.51,2640.51,2640.51,100.0,2640.51,2640.51,2640.51,2640.51,100.0
2023-11-20 12:45:00,2644.0,2646.01,2644.0,2646.01,415.0,2644.0,2646.01,2644.0,2646.01,415.0
2023-11-20 12:50:00,2644.83,2645.0,2644.82,2645.0,300.0,2644.83,2645.0,2644.82,2645.0,300.0
2023-11-20 12:55:00,2644.49,2644.5,2643.31,2643.31,400.0,2644.49,2644.5,2643.31,2643.31,400.0
2023-11-20 13:00:00,2646.0,2646.18,2646.0,2646.15,400.0,2646.0,2646.18,2646.0,2646.15,400.0
2023-11-20 13:05:00,2646.15,2646.15,2646.06,2646.06,300.0,2646.15,2646.15,2646.06,2646.06,300.0
2023-11-20 13:10:00,2647.0,2647.0,2647.0,2647.0,100.0,2647.0,2647.0,2647.0,2647.0,100.0
2023-11-20 13:15:00,2648.0,2649.95,2648.0,2649.95,200.0,2648.0,2649.95,2648.0,2649.95,200.0
2023-11-20 13:20:00,2649.95,2649.95,2649.95,2649.95,0.0,2649.95,2649.95,2649.95,2649.95,0.0
2023-11-20 13:25:00,2650.98,2652.0,2650.98,2652.0,200.0,2650.98,2652.0,2650.98,2652.0,200.0
2023-11-20 13:30:00,2653.16,2653.59,2653.16,2653.59,214.0,2653.16,2653.59,2653.16,2653.59,214.0
2023-11-20 13:35:00,2653.6,2653.6,2652.13,2652.14,200.0,2653.6,2653.6,2652.13,2652.14,200.0
2023-11-20 13:40:00,2654.02,2654.02,2654.02,2654.02,100.0,2654.02,2654.02,2654.02,2654.02,100.0
2023-11-20 13:45:00,2651.33,2651.33,2651.33,2651.33,100.0,2651.33,2651.33,2651.33,2651.33,100.0
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 13:55:00,2651.44,2651.44,2651.44,2651.44,0.0,2651.44,2651.44,2651.44,2651.44,0.0
2023-11-20 14:00:00,2651.45,2651.45,2651.45,2651.45,100.0,2651.45,2651.45,2651.45,2651.45,100.0
2023-11-20 14:05:00,2650.05,2650.05,2650.05,2650.05,100.0,2650.05,2650.05,2650.05,2650.05,100.0
2023-11-20 14:10:00,2650.05,2650.05,2650.05,2650.05,0.0,2650.05,2650.05,2650.05,2650.05,0.0
2023-11-20 14:15:00,2650.37,2651.04,2649.12,2649.12,444.0,2650.37,2651.04,2649.12,2649.12,444.0
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 14:25:00,2651.7,2651.7,2651.7,2651.7,0.0,2651.7,2651.7,2651.7,2651.7,0.0
2023-11-20 14:30:00,2653.96,2656.31,2653.96,2656.31,724.0,2653.96,2656.31,2653.96,2656.31,724.0
2023-11-20 14:35:00,2654.61,2654.61,2654.23,2654.23,200.0,2654.61,2654.61,2654.23,2654.23,200.0
2023-11-20 14:40:00,2654.23,2654.23,2654.23,2654.23,0.0,2654.23,2654.23,2654.23,2654.23,0.0
2023-11-20 14:45:00,2655.64,2655.64,2655.61,2655.62,200.0,2655.64,2655.64,2655.61,2655.62,200.0
2023-11-20 14:50:00,2655.62,2655.62,2655.62,2655.62,0.0,2655.62,2655.62,2655.62,2655.62,0.0
2023-11-20 14:55:00,2655.64,2655.64,2655.63,2655.64,100.0,2655.64,2655.64,2655.63,2655.64,100.0
2023-11-20 15:00:00,2659.03,2659.03,2659.02,2659.03,100.0,2659.03,2659.03,2659.02,2659.03,100.0
2023-11-20 15:05:00,2656.44,2656.44,2652.53,2654.16,789.0,2656.44,2656.44,2652.53,2654.16,789.0
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 15:15:00,2654.16,2654.16,2654.16,2654.16,0.0,2654.16,2654.16,2654.16,2654.16,0.0
2023-11-20 15:20:00,2656.82,2656.82,2653.67,2653.7,1528.0,2656.82,2656.82,2653.67,2653.7,1528.0
2023-11-20 15:25:00,2654.34,2656.82,2654.34,2655.18,500.0,2654.34,2656.82,2654.34,2655.18,500.0
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 15:35:00,2664.24,2664.24,2664.24,2664.24,0.0,2664.24,2664.24,2664.24,2664.24,0.0
2023-11-20 15:40:00,2664.24,2664.24,2664.24,2664.24,0.0,2664.24,2664.24,2664.24,2664.24,0.0
2023-11-20 15:45:00,2656.27,2656.27,2656.27,2656.27,100.0,2656.27,2656.27,2656.27,2656.27,100.0
2023-11-20 15:50:00,2654.64,2654.64,2649.04,2652.08,2513.0,2654.64,2654.64,2649.04,2652.08,2513.0
2023-11-20 15:55:00,2649.75,2652.9,2648.87,2651.52,3829.0,2649.75,2652.9,2648.87,2651.52,3829.0
2023-11-21 09:30:00,2660.0,2660.0,2654.61,2654.61,670.0,2660.0,2660.0,2654.61,2654.61,670.0
2023-11-21 09:35:00,2651.68,2651.68,2651.67,2651.68,100.0,2651.68,2651.68,2651.67,2651.68,100.0
2023-11-21 09:40:00,2654.64,2654.64,2654.64,2654.64,100.0,2654.64,2654.64,2654.64,2654.64,100.0
2023-11-21 09:45:00,2655.0,2655.0,2654.75,2654.75,778.0,2655.0,2655.0,2654.75,2654.75,778.0
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 09:55:00,2654.75,2654.75,2654.75,2654.75,0.0,2654.75,2654.75,2654.75,2654.75,0.0
2023-11-21 10:00:00,2658.0,2658.0,2658.0,2658.0,217.0,2658.0,2658.0,2658.0,2658.0,217.0
2023-11-21 10:05:00,2649.63,2649.63,2649.63,2649.63,100.0,2649.63,2649.63,2649.63,2649.63,100.0
2023-11-21 10:10:00,2644.24,2644.24,2644.23,2644.23,293.0,2644.24,2644.24,2644.23,2644.23,293.0
2023-11-21 10:15:00,2643.92,2644.0,2643.87,2644.0,1004.0,2643.92,2644.0,2643.87,2644.0,1004.0
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 10:25:00,2644.0,2644.0,2644.0,2644.0,0.0,2644.0,2644.0,2644.0,2644.0,0.0
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 10:35:00,2649.81,2649.81,2649.81,2649.81,0.0,2649.81,2649.81,2649.81,2649.81,0.0
2023-11-21 10:40:00,2652.3,2652.3,2652.29,2652.3,400.0,2652.3,2652.3,2652.29,2652.3,400.0
2023-11-21 10:45:00,2653.48,2659.25,2653.48,2659.25,400.0,2653.48,2659.25,2653.48,2659.25,400.0
2023-11-21 10:50:00,2659.95,2659.96,2659.95,2659.95,296.0,2659.95,2659.96,2659.95,2659.95,296.0
2023-11-21 10:55:00,2664.88,2669.32,2664.88,2669.32,200.0,2664.88,2669.32,2664.88,2669.32,200.0
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 11:05:00,2667.63,2667.63,2667.63,2667.63,0.0,2667.63,2667.63,2667.63,2667.63,0.0
2023-11-21 11:10:00,2664.51,2664.51,2663.11,2664.12,400.0,2664.51,2664.51,2663.11,2664.12,400.0
2023-11-21 11:15:00,2659.89,2659.9,2659.89,2659.89,105.0,2659.89,2659.9,2659.89,2659.89,105.0
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 11:25:00,2659.89,2659.89,2659.89,2659.89,0.0,2659.89,2659.89,2659.89,2659.89,0.0
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 11:35:00,2659.89,2659.89,2659.89,2659.89,0.0,2659.89,2659.89,2659.89,2659.89,0.0
2023-11-21 11:40:00,2659.89,2659.89,2659.89,2659.89,0.0,2659.89,2659.89,2659.89,2659.89,0.0
2023-11-21 11:45:00,2670.0,2670.0,2665.62,2665.62,223.0,2670.0,2670.0,2665.62,2665.62,223.0
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 11:55:00,2665.62,2665.62,2665.62,2665.62,0.0,2665.62,2665.62,2665.62,2665.62,0.0
2023-11-21 12:00:00,2667.92,2668.11,2665.0,2665.0,430.0,2667.92,2668.11,2665.0,2665.0,430.0
2023-11-21 12:05:00,2669.91,2683.18,2669.9,2683.16,700.0,2669.91,2683.18,2669.9,2683.16,700.0
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 12:15:00,2681.83,2681.83,2681.83,2681.83,0.0,2681.83,2681.83,2681.83,2681.83,0.0
2023-11-21 12:20:00,2681.83,2681.83,2681.83,2681.83,0.0,2681.83,2681.83,2681.83,2681.83,0.0
2023-11-21 12:25:00,2681.83,2681.83,2681.83,2681.83,0.0,2681.83,2681.83,2681.83,2681.83,0.0
2023-11-21 12:30:00,2677.5,2677.5,2677.5,2677.5,100.0,2677.5,2677.5,2677.5,2677.5,100.0
2023-11-21 12:35:00,2680.72,2680.72,2680.71,2680.72,120.0,2680.72,2680.72,2680.71,2680.72,120.0
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 12:45:00,2680.72,2680.72,2680.72,2680.72,0.0,2680.72,2680.72,2680.72,2680.72,0.0
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 12:55:00,2678.43,2678.43,2678.43,2678.43,0.0,2678.43,2678.43,2678.43,2678.43,0.0
2023-11-21 13:00:00,2678.43,2678.43,2678.43,2678.43,0.0,2678.43,2678.43,2678.43,2678.43,0.0
2023-11-21 13:05:00,2678.43,2678.43,2678.43,2678.43,0.0,2678.43,2678.43,2678.43,2678.43,0.0
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 13:15:00,2678.07,2678.07,2678.07,2678.07,0.0,2678.07,2678.07,2678.07,2678.07,0.0
2023-11-21 13:20:00,2678.07,2678.07,2678.07,2678.07,0.0,2678.07,2678.07,2678.07,2678.07,0.0
2023-11-21 13:25:00,2676.37,2676.37,2676.09,2676.09,300.0,2676.37,2676.37,2676.09,2676.09,300.0
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 13:35:00,2671.96,2671.96,2671.96,2671.96,0.0,2671.96,2671.96,2671.96,2671.96,0.0
2023-11-21 13:40:00,2669.14,2669.15,2669.07,2669.07,200.0,2669.14,2669.15,2669.07,2669.07,200.0
2023-11-21 13:45:00,2668.68,2670.0,2668.67,2669.09,300.0,2668.68,2670.0,2668.67,2669.09,300.0
2023-11-21 13:50:00,2670.36,2670.36,2670.36,2670.36,100.0,2670.36,2670.36,2670.36,2670.36,100.0
2023-11-21 13:55:00,2673.13,2673.13,2673.12,2673.13,100.0,2673.13,2673.13,2673.12,2673.13,100.0
2023-11-21 14:00:00,2673.13,2673.13,2673.13,2673.13,0.0,2673.13,2673.13,2673.13,2673.13,0.0
2023-11-21 14:05:00,2667.77,2675.0,2667.77,2673.58,1101.0,2667.77,2675.0,2667.77,2673.58,1101.0
2023-11-21 14:10:00,2674.89,2682.72,2674.89,2682.1,600.0,2674.89,2682.72,2674.89,2682.1,600.0
2023-11-21 14:15:00,2680.18,2680.19,2680.18,2680.18,300.0,2680.18,2680.19,2680.18,2680.18,300.0
2023-11-21 14:20:00,2682.22,2682.22,2680.32,2680.33,200.0,2682.22,2682.22,2680.32,2680.33,200.0
2023-11-21 14:25:00,2683.69,2683.69,2680.32,2681.62,1111.0,2683.69,2683.69,2680.32,2681.62,1111.0
2023-11-21 14:30:00,2681.51,2681.63,2681.5,2681.6,300.0,2681.51,2681.63,2681.5,2681.6,300.0
2023-11-21 14:35:00,2678.51,2681.62,2674.37,2674.37,600.0,2678.51,2681.62,2674.37,2674.37,600.0
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 14:45:00,2677.13,2677.13,2677.13,2677.13,0.0,2677.13,2677.13,2677.13,2677.13,0.0
2023-11-21 14:50:00,2677.13,2677.13,2677.13,2677.13,0.0,2677.13,2677.13,2677.13,2677.13,0.0
2023-11-21 14:55:00,2679.86,2681.74,2679.86,2681.73,788.0,2679.86,2681.74,2679.86,2681.73,788.0
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 15:05:00,2681.73,2681.73,2681.73,2681.73,0.0,2681.73,2681.73,2681.73,2681.73,0.0
2023-11-21 15:10:00,2681.73,2681.73,2681.73,2681.73,0.0,2681.73,2681.73,2681.73,2681.73,0.0
2023-11-21 15:15:00,2674.74,2675.0,2674.74,2674.99,400.0,2674.74,2675.0,2674.74,2674.99,400.0
2023-11-21 15:20:00,2674.99,2674.99,2673.03,2674.11,500.0,2674.99,2674.99,2673.03,2674.11,500.0
2023-11-21 15:25:00,2673.23,2674.38,2673.23,2674.38,200.0,2673.23,2674.38,2673.23,2674.38,200.0
2023-11-21 15:30:00,2674.38,2674.38,2674.38,2674.38,0.0,2674.38,2674.38,2674.38,2674.38,0.0
2023-11-21 15:35:00,2671.53,2672.58,2670.78,2672.58,536.0,2671.53,2672.58,2670.78,2672.58,536.0
2023-11-21 15:40:00,2671.49,2671.49,2671.49,2671.49,100.0,2671.49,2671.49,2671.49,2671.49,100.0
2023-11-21 15:45:00,2671.34,2671.68,2671.34,2671.68,200.0,2671.34,2671.68,2671.34,2671.68,200.0
2023-11-21 15:50:00,2669.69,2676.42,2669.69,2675.57,1042.0,2669.69,2676.42,2669.69,2675.57,1042.0
2023-11-21 15:55:00,2672.9,2678.91,2672.41,2678.91,1824.0,2672.9,2678.91,2672.41,2678.91,1824.0
2023-11-22 09:30:00,2685.54,2685.54,2685.54,2685.54,555.0,2685.54,2685.54,2685.54,2685.54,555.0
2023-11-22 09:35:00,2675.05,2675.05,2667.59,2667.59,328.0,2675.05,2675.05,2667.59,2667.59,328.0
2023-11-22 09:40:00,2667.59,2667.59,2667.59,2667.59,0.0,2667.59,2667.59,2667.59,2667.59,0.0
2023-11-22 09:45:00,2680.28,2680.28,2680.27,2680.28,100.0,2680.28,2680.28,2680.27,2680.28,100.0
2023-11-22 09:50:00,2670.89,2670.9,2670.89,2670.89,100.0,2670.89,2670.9,2670.89,2670.89,100.0
2023-11-22 09:55:00,2669.77,2669.77,2668.94,2668.95,200.0,2669.77,2669.77,2668.94,2668.95,200.0
2023-11-22 10:00:00,2674.53,2682.04,2674.53,2681.97,400.0,2674.53,2682.04,2674.53,2681.97,400.0
2023-11-22 10:05:00,2679.82,2679.82,2679.82,2679.82,100.0,2679.82,2679.82,2679.82,2679.82,100.0
2023-11-22 10:10:00,2682.11,2682.11,2682.11,2682.11,100.0,2682.11,2682.11,2682.11,2682.11,100.0
2023-11-22 10:15:00,2681.0,2681.0,2680.89,2680.96,510.0,2681.0,2681.0,2680.89,2680.96,510.0
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 10:25:00,2679.71,2679.71,2679.71,2679.71,0.0,2679.71,2679.71,2679.71,2679.71,0.0
2023-11-22 10:30:00,2679.71,2679.71,2679.71,2679.71,0.0,2679.71,2679.71,2679.71,2679.71,0.0
2023-11-22 10:35:00,2675.86,2675.86,2673.31,2673.31,200.0,2675.86,2675.86,2673.31,2673.31,200.0
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 10:45:00,2673.93,2673.93,2673.93,2673.93,0.0,2673.93,2673.93,2673.93,2673.93,0.0
2023-11-22 10:50:00,2673.93,2673.93,2673.93,2673.93,0.0,2673.93,2673.93,2673.93,2673.93,0.0
2023-11-22 10:55:00,2663.13,2665.01,2662.54,2665.01,300.0,2663.13,2665.01,2662.54,2665.01,300.0
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 11:05:00,2665.01,2665.01,2665.01,2665.01,0.0,2665.01,2665.01,2665.01,2665.01,0.0
2023-11-22 11:10:00,2665.01,2665.01,2665.01,2665.01,0.0,2665.01,2665.01,2665.01,2665.01,0.0
2023-11-22 11:15:00,2669.88,2669.88,2669.86,2669.86,200.0,2669.88,2669.88,2669.86,2669.86,200.0
2023-11-22 11:20:00,2669.87,2672.41,2669.87,2672.41,300.0,2669.87,2672.41,2669.87,2672.41,300.0
2023-11-22 11:25:00,2672.65,2672.65,2670.5,2670.5,200.0,2672.65,2672.65,2670.5,2670.5,200.0
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 11:35:00,2675.39,2675.39,2675.39,2675.39,0.0,2675.39,2675.39,2675.39,2675.39,0.0
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 11:45:00,2675.28,2675.28,2675.28,2675.28,0.0,2675.28,2675.28,2675.28,2675.28,0.0
2023-11-22 11:50:00,2675.28,2675.28,2675.28,2675.28,0.0,2675.28,2675.28,2675.28,2675.28,0.0
2023-11-22 11:55:00,2680.09,2680.09,2679.73,2679.73,200.0,2680.09,2680.09,2679.73,2679.73,200.0
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 12:05:00,2679.81,2679.81,2679.81,2679.81,0.0,2679.81,2679.81,2679.81,2679.81,0.0
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 12:15:00,2676.45,2676.45,2676.45,2676.45,0.0,2676.45,2676.45,2676.45,2676.45,0.0
2023-11-22 12:20:00,2676.45,2676.45,2676.45,2676.45,0.0,2676.45,2676.45,2676.45,2676.45,0.0
2023-11-22 12:25:00,2673.7,2673.7,2673.7,2673.7,100.0,2673.7,2673.7,2673.7,2673.7,100.0
2023-11-22 12:30:00,2670.0,2670.0,2670.0,2670.0,100.0,2670.0,2670.0,2670.0,2670.0,100.0
2023-11-22 12:35:00,2669.39,2669.39,2669.39,2669.39,100.0,2669.39,2669.39,2669.39,2669.39,100.0
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 12:45:00,2669.39,2669.39,2669.39,2669.39,0.0,2669.39,2669.39,2669.39,2669.39,0.0
2023-11-22 12:50:00,2667.0,2667.0,2667.0,2667.0,100.0,2667.0,2667.0,2667.0,2667.0,100.0
2023-11-22 12:55:00,2672.0,2672.0,2670.33,2670.87,303.0,2672.0,2672.0,2670.33,2670.87,303.0
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 13:05:00,2674.07,2674.07,2674.07,2674.07,0.0,2674.07,2674.07,2674.07,2674.07,0.0
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 13:15:00,2673.14,2673.14,2673.14,2673.14,0.0,2673.14,2673.14,2673.14,2673.14,0.0
2023-11-22 13:20:00,2673.14,2673.14,2673.14,2673.14,0.0,2673.14,2673.14,2673.14,2673.14,0.0
2023-11-22 13:25:00,2673.14,2673.14,2673.14,2673.14,0.0,2673.14,2673.14,2673.14,2673.14,0.0
2023-11-22 13:30:00,2675.5,2675.5,2675.5,2675.5,100.0,2675.5,2675.5,2675.5,2675.5,100.0
2023-11-22 13:35:00,2674.79,2674.79,2673.54,2673.54,286.0,2674.79,2674.79,2673.54,2673.54,286.0
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 13:45:00,2667.59,2667.59,2667.59,2667.59,0.0,2667.59,2667.59,2667.59,2667.59,0.0
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 13:55:00,2670.8,2670.8,2670.8,2670.8,0.0,2670.8,2670.8,2670.8,2670.8,0.0
2023-11-22 14:00:00,2670.8,2670.8,2670.8,2670.8,0.0,2670.8,2670.8,2670.8,2670.8,0.0
2023-11-22 14:05:00,2669.2,2671.95,2669.19,2671.95,200.0,2669.2,2671.95,2669.19,2671.95,200.0
2023-11-22 14:10:00,2671.95,2671.95,2671.95,2671.95,0.0,2671.95,2671.95,2671.95,2671.95,0.0
2023-11-22 14:15:00,2676.73,2676.86,2676.37,2676.73,892.0,2676.73,2676.86,2676.37,2676.73,892.0
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 14:25:00,2676.73,2676.73,2676.73,2676.73,0.0,2676.73,2676.73,2676.73,2676.73,0.0
2023-11-22 14:30:00,2680.46,2680.46,2679.9,2679.9,209.0,2680.46,2680.46,2679.9,2679.9,209.0
2023-11-22 14:35:00,2677.33,2677.33,2675.29,2675.29,251.0,2677.33,2677.33,2675.29,2675.29,251.0
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 14:45:00,2673.5,2673.5,2673.5,2673.5,0.0,2673.5,2673.5,2673.5,2673.5,0.0
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 14:55:00,2673.5,2673.5,2673.5,2673.5,0.0,2673.5,2673.5,2673.5,2673.5,0.0
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 15:05:00,2673.5,2673.5,2673.5,2673.5,0.0,2673.5,2673.5,2673.5,2673.5,0.0
2023-11-22 15:10:00,2674.89,2674.89,2673.02,2673.5,469.0,2674.89,2674.89,2673.02,2673.5,469.0
2023-11-22 15:15:00,2670.98,2670.98,2670.98,2670.98,172.0,2670.98,2670.98,2670.98,2670.98,172.0
2023-11-22 15:20:00,2670.98,2670.98,2670.98,2670.98,0.0,2670.98,2670.98,2670.98,2670.98,0.0
2023-11-22 15:25:00,2671.4,2672.39,2670.65,2671.35,813.0,2671.4,2672.39,2670.65,2671.35,813.0
2023-11-22 15:30:00,2671.35,2671.35,2671.35,2671.35,0.0,2671.35,2671.35,2671.35,2671.35,0.0
2023-11-22 15:35:00,2672.35,2674.31,2672.35,2674.31,200.0,2672.35,2674.31,2672.35,2674.31,200.0
2023-11-22 15:40:00,2672.54,2673.8,2672.53,2672.54,380.0,2672.54,2673.8,2672.53,2672.54,380.0
2023-11-22 15:45:00,2672.64,2672.65,2670.58,2670.58,200.0,2672.64,2672.65,2670.58,2670.58,200.0
2023-11-22 15:50:00,2671.45,2671.45,2669.55,2669.71,1095.0,2671.45,2671.45,2669.55,2669.71,1095.0
2023-11-22 15:55:00,2673.5,2676.38,2671.77,2671.77,1251.0,2673.5,2676.38,2671.77,2671.77,1251.0
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 09:35:00,2670.04,2670.04,2670.04,2670.04,0.0,2670.04,2670.04,2670.04,2670.04,0.0
2023-11-24 09:40:00,2666.85,2666.85,2666.84,2666.84,201.0,2666.85,2666.85,2666.84,2666.84,201.0
2023-11-24 09:45:00,2669.0,2669.0,2668.18,2668.18,200.0,2669.0,2669.0,2668.18,2668.18,200.0
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 09:55:00,2668.18,2668.18,2668.18,2668.18,0.0,2668.18,2668.18,2668.18,2668.18,0.0
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 10:05:00,2668.18,2668.18,2668.18,2668.18,0.0,2668.18,2668.18,2668.18,2668.18,0.0
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 10:15:00,2668.18,2668.18,2668.18,2668.18,0.0,2668.18,2668.18,2668.18,2668.18,0.0
2023-11-24 10:20:00,2681.64,2681.64,2679.52,2679.52,200.0,2681.64,2681.64,2679.52,2679.52,200.0
2023-11-24 10:25:00,2679.99,2679.99,2679.99,2679.99,100.0,2679.99,2679.99,2679.99,2679.99,100.0
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 10:35:00,2679.99,2679.99,2679.99,2679.99,0.0,2679.99,2679.99,2679.99,2679.99,0.0
2023-11-24 10:40:00,2679.99,2679.99,2679.99,2679.99,0.0,2679.99,2679.99,2679.99,2679.99,0.0
2023-11-24 10:45:00,2678.87,2678.87,2678.87,2678.87,100.0,2678.87,2678.87,2678.87,2678.87,100.0
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 10:55:00,2678.87,2678.87,2678.87,2678.87,0.0,2678.87,2678.87,2678.87,2678.87,0.0
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 11:05:00,2678.87,2678.87,2678.87,2678.87,0.0,2678.87,2678.87,2678.87,2678.87,0.0
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 11:15:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
2023-11-24 11:20:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
2023-11-24 11:25:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
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 11:35:00,2690.0,2690.0,2690.0,2690.0,0.0,2690.0,2690.0,2690.0,2690.0,0.0
2023-11-24 11:40:00,2689.63,2689.63,2689.63,2689.63,100.0,2689.63,2689.63,2689.63,2689.63,100.0
2023-11-24 11:45:00,2688.41,2688.41,2686.94,2686.95,200.0,2688.41,2688.41,2686.94,2686.95,200.0
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 11:55:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
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 12:05:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
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 12:15:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
2023-11-24 12:20:00,2686.95,2686.95,2686.95,2686.95,0.0,2686.95,2686.95,2686.95,2686.95,0.0
2023-11-24 12:25:00,2685.48,2685.48,2685.48,2685.48,100.0,2685.48,2685.48,2685.48,2685.48,100.0
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 12:35:00,2685.48,2685.48,2685.48,2685.48,0.0,2685.48,2685.48,2685.48,2685.48,0.0
2023-11-24 12:40:00,2684.93,2685.05,2684.13,2684.13,415.0,2684.93,2685.05,2684.13,2684.13,415.0
2023-11-24 12:45:00,2682.72,2682.73,2682.72,2682.72,117.0,2682.72,2682.73,2682.72,2682.72,117.0
2023-11-24 12:50:00,2684.0,2684.0,2682.71,2682.71,402.0,2684.0,2684.0,2682.71,2682.71,402.0
2023-11-24 12:55:00,2684.84,2685.9,2684.84,2685.9,200.0,2684.84,2685.9,2684.84,2685.9,200.0
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 09:35:00,2675.43,2675.43,2675.43,2675.43,0.0,2675.43,2675.43,2675.43,2675.43,0.0
2023-11-27 09:40:00,2675.43,2675.43,2675.43,2675.43,0.0,2675.43,2675.43,2675.43,2675.43,0.0
2023-11-27 09:45:00,2679.78,2679.78,2679.1,2679.1,200.0,2679.78,2679.78,2679.1,2679.1,200.0
2023-11-27 09:50:00,2680.0,2686.71,2678.58,2686.71,800.0,2680.0,2686.71,2678.58,2686.71,800.0
2023-11-27 09:55:00,2680.95,2680.95,2676.65,2676.66,900.0,2680.95,2680.95,2676.65,2676.66,900.0
2023-11-27 10:00:00,2680.0,2688.53,2680.0,2680.97,300.0,2680.0,2688.53,2680.0,2680.97,300.0
2023-11-27 10:05:00,2679.0,2680.0,2676.89,2680.0,900.0,2679.0,2680.0,2676.89,2680.0,900.0
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 10:15:00,2682.37,2682.37,2682.37,2682.37,0.0,2682.37,2682.37,2682.37,2682.37,0.0
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 10:25:00,2676.67,2676.67,2676.67,2676.67,0.0,2676.67,2676.67,2676.67,2676.67,0.0
2023-11-27 10:30:00,2676.67,2676.67,2676.67,2676.67,0.0,2676.67,2676.67,2676.67,2676.67,0.0
2023-11-27 10:35:00,2665.46,2665.91,2665.45,2665.91,694.0,2665.46,2665.91,2665.45,2665.91,694.0
2023-11-27 10:40:00,2665.91,2665.91,2665.91,2665.91,0.0,2665.91,2665.91,2665.91,2665.91,0.0
2023-11-27 10:45:00,2668.04,2668.04,2667.44,2667.45,400.0,2668.04,2668.04,2667.44,2667.45,400.0
2023-11-27 10:50:00,2666.55,2666.55,2664.0,2664.0,202.0,2666.55,2666.55,2664.0,2664.0,202.0
2023-11-27 10:55:00,2664.0,2665.44,2664.0,2665.44,200.0,2664.0,2665.44,2664.0,2665.44,200.0
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 11:05:00,2662.62,2662.62,2662.62,2662.62,0.0,2662.62,2662.62,2662.62,2662.62,0.0
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 11:15:00,2653.97,2653.97,2653.97,2653.97,0.0,2653.97,2653.97,2653.97,2653.97,0.0
2023-11-27 11:20:00,2655.86,2655.86,2651.0,2654.27,600.0,2655.86,2655.86,2651.0,2654.27,600.0
2023-11-27 11:25:00,2651.61,2657.95,2648.64,2657.95,570.0,2651.61,2657.95,2648.64,2657.95,570.0
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 11:35:00,2655.28,2655.28,2655.28,2655.28,0.0,2655.28,2655.28,2655.28,2655.28,0.0
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 11:45:00,2650.31,2650.31,2650.31,2650.31,0.0,2650.31,2650.31,2650.31,2650.31,0.0
2023-11-27 11:50:00,2650.31,2650.31,2650.31,2650.31,0.0,2650.31,2650.31,2650.31,2650.31,0.0
2023-11-27 11:55:00,2651.02,2651.02,2650.79,2650.79,273.0,2651.02,2651.02,2650.79,2650.79,273.0
2023-11-27 12:00:00,2651.28,2651.28,2650.76,2650.76,200.0,2651.28,2651.28,2650.76,2650.76,200.0
2023-11-27 12:05:00,2647.5,2650.0,2647.5,2650.0,200.0,2647.5,2650.0,2647.5,2650.0,200.0
2023-11-27 12:10:00,2647.31,2647.55,2643.07,2643.07,300.0,2647.31,2647.55,2643.07,2643.07,300.0
2023-11-27 12:15:00,2645.56,2648.72,2645.39,2646.12,1600.0,2645.56,2648.72,2645.39,2646.12,1600.0
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 12:25:00,2650.48,2650.48,2650.48,2650.48,0.0,2650.48,2650.48,2650.48,2650.48,0.0
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 12:35:00,2651.9,2651.9,2651.9,2651.9,0.0,2651.9,2651.9,2651.9,2651.9,0.0
2023-11-27 12:40:00,2655.79,2655.79,2655.78,2655.79,100.0,2655.79,2655.79,2655.78,2655.79,100.0
2023-11-27 12:45:00,2651.46,2653.52,2649.65,2653.52,400.0,2651.46,2653.52,2649.65,2653.52,400.0
2023-11-27 12:50:00,2651.13,2651.13,2651.12,2651.13,300.0,2651.13,2651.13,2651.12,2651.13,300.0
2023-11-27 12:55:00,2651.82,2651.82,2648.3,2648.3,500.0,2651.82,2651.82,2648.3,2648.3,500.0
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 13:05:00,2650.63,2650.63,2650.63,2650.63,0.0,2650.63,2650.63,2650.63,2650.63,0.0
2023-11-27 13:10:00,2648.41,2653.3,2648.41,2652.33,800.0,2648.41,2653.3,2648.41,2652.33,800.0
2023-11-27 13:15:00,2656.2,2656.2,2656.19,2656.2,100.0,2656.2,2656.2,2656.19,2656.2,100.0
2023-11-27 13:20:00,2654.56,2657.7,2654.55,2657.7,500.0,2654.56,2657.7,2654.55,2657.7,500.0
2023-11-27 13:25:00,2654.98,2654.98,2654.78,2654.78,300.0,2654.98,2654.98,2654.78,2654.78,300.0
2023-11-27 13:30:00,2657.72,2657.76,2655.9,2657.76,400.0,2657.72,2657.76,2655.9,2657.76,400.0
2023-11-27 13:35:00,2658.2,2658.77,2655.59,2655.59,1300.0,2658.2,2658.77,2655.59,2655.59,1300.0
2023-11-27 13:40:00,2655.13,2657.49,2655.13,2657.49,200.0,2655.13,2657.49,2655.13,2657.49,200.0
2023-11-27 13:45:00,2657.41,2657.41,2657.41,2657.41,100.0,2657.41,2657.41,2657.41,2657.41,100.0
2023-11-27 13:50:00,2657.93,2657.93,2655.15,2656.03,600.0,2657.93,2657.93,2655.15,2656.03,600.0
2023-11-27 13:55:00,2656.03,2656.03,2655.51,2655.51,200.0,2656.03,2656.03,2655.51,2655.51,200.0
2023-11-27 14:00:00,2654.87,2655.89,2654.87,2654.87,325.0,2654.87,2655.89,2654.87,2654.87,325.0
2023-11-27 14:05:00,2651.89,2651.89,2649.85,2649.91,600.0,2651.89,2651.89,2649.85,2649.91,600.0
2023-11-27 14:10:00,2649.91,2649.91,2649.91,2649.91,0.0,2649.91,2649.91,2649.91,2649.91,0.0
2023-11-27 14:15:00,2646.97,2649.84,2646.97,2649.48,500.0,2646.97,2649.84,2646.97,2649.48,500.0
2023-11-27 14:20:00,2648.72,2650.0,2648.53,2648.53,300.0,2648.72,2650.0,2648.53,2648.53,300.0
2023-11-27 14:25:00,2650.0,2651.49,2649.15,2651.49,816.0,2650.0,2651.49,2649.15,2651.49,816.0
2023-11-27 14:30:00,2648.65,2650.0,2648.65,2650.0,200.0,2648.65,2650.0,2648.65,2650.0,200.0
2023-11-27 14:35:00,2648.5,2648.5,2642.88,2642.88,300.0,2648.5,2648.5,2642.88,2642.88,300.0
2023-11-27 14:40:00,2642.88,2642.88,2642.88,2642.88,0.0,2642.88,2642.88,2642.88,2642.88,0.0
2023-11-27 14:45:00,2640.09,2640.09,2640.09,2640.09,100.0,2640.09,2640.09,2640.09,2640.09,100.0
2023-11-27 14:50:00,2642.16,2642.17,2642.16,2642.16,124.0,2642.16,2642.17,2642.16,2642.16,124.0
2023-11-27 14:55:00,2639.8,2639.8,2637.45,2637.45,200.0,2639.8,2639.8,2637.45,2637.45,200.0
2023-11-27 15:00:00,2635.5,2635.5,2629.01,2629.01,1000.0,2635.5,2635.5,2629.01,2629.01,1000.0
2023-11-27 15:05:00,2629.0,2634.81,2629.0,2629.98,923.0,2629.0,2634.81,2629.0,2629.98,923.0
2023-11-27 15:10:00,2632.33,2634.92,2627.75,2634.91,4400.0,2632.33,2634.92,2627.75,2634.91,4400.0
2023-11-27 15:15:00,2633.09,2633.86,2632.69,2633.86,600.0,2633.09,2633.86,2632.69,2633.86,600.0
2023-11-27 15:20:00,2633.86,2633.86,2631.08,2631.18,400.0,2633.86,2633.86,2631.08,2631.18,400.0
2023-11-27 15:25:00,2629.87,2632.43,2626.06,2626.06,900.0,2629.87,2632.43,2626.06,2626.06,900.0
2023-11-27 15:30:00,2627.05,2631.26,2627.05,2631.26,830.0,2627.05,2631.26,2627.05,2631.26,830.0
2023-11-27 15:35:00,2630.77,2631.04,2623.76,2623.76,791.0,2630.77,2631.04,2623.76,2623.76,791.0
2023-11-27 15:40:00,2624.35,2625.36,2624.35,2625.36,1055.0,2624.35,2625.36,2624.35,2625.36,1055.0
2023-11-27 15:45:00,2625.31,2626.07,2621.16,2621.16,590.0,2625.31,2626.07,2621.16,2621.16,590.0
2023-11-27 15:50:00,2621.0,2621.0,2615.02,2615.02,2152.0,2621.0,2621.0,2615.02,2615.02,2152.0
2023-11-27 15:55:00,2613.95,2616.26,2610.07,2613.15,7324.0,2613.95,2616.26,2610.07,2613.15,7324.0
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 09:35:00,2623.5,2623.5,2623.5,2623.5,0.0,2623.5,2623.5,2623.5,2623.5,0.0
2023-11-28 09:40:00,2623.5,2623.5,2623.5,2623.5,0.0,2623.5,2623.5,2623.5,2623.5,0.0
2023-11-28 09:45:00,2623.5,2623.5,2623.5,2623.5,0.0,2623.5,2623.5,2623.5,2623.5,0.0
2023-11-28 09:50:00,2623.5,2623.5,2623.5,2623.5,0.0,2623.5,2623.5,2623.5,2623.5,0.0
2023-11-28 09:55:00,2624.69,2624.69,2618.3,2618.3,545.0,2624.69,2624.69,2618.3,2618.3,545.0
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 10:05:00,2623.07,2623.07,2623.07,2623.07,0.0,2623.07,2623.07,2623.07,2623.07,0.0
2023-11-28 10:10:00,2623.19,2623.6,2623.0,2623.6,500.0,2623.19,2623.6,2623.0,2623.6,500.0
2023-11-28 10:15:00,2621.61,2621.61,2619.88,2621.0,476.0,2621.61,2621.61,2619.88,2621.0,476.0
2023-11-28 10:20:00,2631.92,2631.92,2630.6,2630.6,253.0,2631.92,2631.92,2630.6,2630.6,253.0
2023-11-28 10:25:00,2628.56,2628.84,2628.33,2628.84,325.0,2628.56,2628.84,2628.33,2628.84,325.0
2023-11-28 10:30:00,2636.69,2636.69,2636.69,2636.69,271.0,2636.69,2636.69,2636.69,2636.69,271.0
2023-11-28 10:35:00,2634.2,2634.21,2632.27,2632.27,200.0,2634.2,2634.21,2632.27,2632.27,200.0
2023-11-28 10:40:00,2631.99,2631.99,2631.24,2631.99,406.0,2631.99,2631.99,2631.24,2631.99,406.0
2023-11-28 10:45:00,2627.87,2627.87,2627.87,2627.87,100.0,2627.87,2627.87,2627.87,2627.87,100.0
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 10:55:00,2625.44,2625.44,2625.44,2625.44,0.0,2625.44,2625.44,2625.44,2625.44,0.0
2023-11-28 11:00:00,2620.14,2620.14,2619.72,2619.72,300.0,2620.14,2620.14,2619.72,2619.72,300.0
2023-11-28 11:05:00,2617.45,2617.45,2617.45,2617.45,100.0,2617.45,2617.45,2617.45,2617.45,100.0
2023-11-28 11:10:00,2617.45,2617.45,2617.45,2617.45,0.0,2617.45,2617.45,2617.45,2617.45,0.0
2023-11-28 11:15:00,2613.2,2613.2,2613.19,2613.19,201.0,2613.2,2613.2,2613.19,2613.19,201.0
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 11:25:00,2615.04,2615.04,2615.04,2615.04,0.0,2615.04,2615.04,2615.04,2615.04,0.0
2023-11-28 11:30:00,2615.04,2615.04,2615.04,2615.04,0.0,2615.04,2615.04,2615.04,2615.04,0.0
2023-11-28 11:35:00,2615.04,2615.04,2615.04,2615.04,0.0,2615.04,2615.04,2615.04,2615.04,0.0
2023-11-28 11:40:00,2615.04,2615.04,2615.04,2615.04,0.0,2615.04,2615.04,2615.04,2615.04,0.0
2023-11-28 11:45:00,2617.64,2617.64,2615.7,2616.15,300.0,2617.64,2617.64,2615.7,2616.15,300.0
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 11:55:00,2617.29,2617.29,2617.29,2617.29,0.0,2617.29,2617.29,2617.29,2617.29,0.0
2023-11-28 12:00:00,2617.29,2617.29,2617.29,2617.29,0.0,2617.29,2617.29,2617.29,2617.29,0.0
2023-11-28 12:05:00,2611.76,2611.76,2611.76,2611.76,100.0,2611.76,2611.76,2611.76,2611.76,100.0
2023-11-28 12:10:00,2609.51,2609.51,2607.61,2609.0,689.0,2609.51,2609.51,2607.61,2609.0,689.0
2023-11-28 12:15:00,2609.97,2609.97,2607.39,2607.39,522.0,2609.97,2609.97,2607.39,2607.39,522.0
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 12:25:00,2606.6,2606.6,2606.6,2606.6,0.0,2606.6,2606.6,2606.6,2606.6,0.0
2023-11-28 12:30:00,2606.6,2606.6,2606.6,2606.6,0.0,2606.6,2606.6,2606.6,2606.6,0.0
2023-11-28 12:35:00,2606.6,2606.6,2606.6,2606.6,0.0,2606.6,2606.6,2606.6,2606.6,0.0
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 12:45:00,2598.12,2598.12,2598.12,2598.12,0.0,2598.12,2598.12,2598.12,2598.12,0.0
2023-11-28 12:50:00,2596.9,2599.68,2596.9,2596.91,680.0,2596.9,2599.68,2596.9,2596.91,680.0
2023-11-28 12:55:00,2596.59,2596.59,2596.59,2596.59,100.0,2596.59,2596.59,2596.59,2596.59,100.0
2023-11-28 13:00:00,2596.59,2596.59,2596.59,2596.59,0.0,2596.59,2596.59,2596.59,2596.59,0.0
2023-11-28 13:05:00,2594.12,2594.12,2590.0,2590.0,1282.0,2594.12,2594.12,2590.0,2590.0,1282.0
2023-11-28 13:10:00,2587.27,2593.29,2587.27,2591.13,323.0,2587.27,2593.29,2587.27,2591.13,323.0
2023-11-28 13:15:00,2593.34,2594.17,2593.34,2594.0,300.0,2593.34,2594.17,2593.34,2594.0,300.0
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 13:25:00,2594.66,2594.66,2594.66,2594.66,0.0,2594.66,2594.66,2594.66,2594.66,0.0
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 13:35:00,2593.49,2593.49,2593.49,2593.49,0.0,2593.49,2593.49,2593.49,2593.49,0.0
2023-11-28 13:40:00,2593.49,2593.49,2593.49,2593.49,0.0,2593.49,2593.49,2593.49,2593.49,0.0
2023-11-28 13:45:00,2593.49,2593.49,2593.49,2593.49,0.0,2593.49,2593.49,2593.49,2593.49,0.0
2023-11-28 13:50:00,2593.49,2593.49,2593.49,2593.49,0.0,2593.49,2593.49,2593.49,2593.49,0.0
2023-11-28 13:55:00,2593.5,2593.5,2593.5,2593.5,102.0,2593.5,2593.5,2593.5,2593.5,102.0
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 14:05:00,2590.94,2590.94,2590.94,2590.94,0.0,2590.94,2590.94,2590.94,2590.94,0.0
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 14:15:00,2592.22,2592.22,2592.22,2592.22,0.0,2592.22,2592.22,2592.22,2592.22,0.0
2023-11-28 14:20:00,2591.49,2591.49,2591.49,2591.49,100.0,2591.49,2591.49,2591.49,2591.49,100.0
2023-11-28 14:25:00,2592.28,2596.0,2592.28,2596.0,300.0,2592.28,2596.0,2592.28,2596.0,300.0
2023-11-28 14:30:00,2594.49,2594.49,2594.49,2594.49,100.0,2594.49,2594.49,2594.49,2594.49,100.0
2023-11-28 14:35:00,2594.01,2594.35,2594.01,2594.02,803.0,2594.01,2594.35,2594.01,2594.02,803.0
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 14:45:00,2600.09,2600.09,2600.09,2600.09,0.0,2600.09,2600.09,2600.09,2600.09,0.0
2023-11-28 14:50:00,2600.09,2600.09,2600.09,2600.09,0.0,2600.09,2600.09,2600.09,2600.09,0.0
2023-11-28 14:55:00,2599.76,2599.76,2597.06,2597.06,300.0,2599.76,2599.76,2597.06,2597.06,300.0
2023-11-28 15:00:00,2597.21,2597.21,2596.84,2596.84,300.0,2597.21,2597.21,2596.84,2596.84,300.0
2023-11-28 15:05:00,2596.99,2597.0,2594.9,2596.0,1560.0,2596.99,2597.0,2594.9,2596.0,1560.0
2023-11-28 15:10:00,2595.91,2596.0,2593.59,2593.59,1172.0,2595.91,2596.0,2593.59,2593.59,1172.0
2023-11-28 15:15:00,2593.97,2594.21,2593.97,2594.21,556.0,2593.97,2594.21,2593.97,2594.21,556.0
2023-11-28 15:20:00,2597.44,2597.44,2597.44,2597.44,100.0,2597.44,2597.44,2597.44,2597.44,100.0
2023-11-28 15:25:00,2595.07,2595.07,2595.07,2595.07,100.0,2595.07,2595.07,2595.07,2595.07,100.0
2023-11-28 15:30:00,2594.85,2595.41,2594.84,2595.41,314.0,2594.85,2595.41,2594.84,2595.41,314.0
2023-11-28 15:35:00,2594.59,2594.59,2594.59,2594.59,100.0,2594.59,2594.59,2594.59,2594.59,100.0
2023-11-28 15:40:00,2596.73,2598.39,2596.73,2598.39,500.0,2596.73,2598.39,2596.73,2598.39,500.0
2023-11-28 15:45:00,2599.38,2599.38,2599.38,2599.38,100.0,2599.38,2599.38,2599.38,2599.38,100.0
2023-11-28 15:50:00,2600.17,2600.17,2596.89,2597.5,700.0,2600.17,2600.17,2596.89,2597.5,700.0
2023-11-28 15:55:00,2598.8,2603.65,2597.43,2600.69,3015.0,2598.8,2603.65,2597.43,2600.69,3015.0
2023-11-29 09:30:00,2606.77,2611.87,2605.05,2611.87,1089.0,2606.77,2611.87,2605.05,2611.87,1089.0
2023-11-29 09:35:00,2612.55,2613.09,2607.84,2607.85,500.0,2612.55,2613.09,2607.84,2607.85,500.0
2023-11-29 09:40:00,2613.63,2613.63,2602.01,2602.01,600.0,2613.63,2613.63,2602.01,2602.01,600.0
2023-11-29 09:45:00,2599.66,2607.71,2588.52,2588.52,1303.0,2599.66,2607.71,2588.52,2588.52,1303.0
2023-11-29 09:50:00,2588.52,2588.52,2588.52,2588.52,0.0,2588.52,2588.52,2588.52,2588.52,0.0
2023-11-29 09:55:00,2589.13,2599.22,2589.13,2594.85,1726.0,2589.13,2599.22,2589.13,2594.85,1726.0
2023-11-29 10:00:00,2600.0,2600.0,2599.99,2600.0,100.0,2600.0,2600.0,2599.99,2600.0,100.0
2023-11-29 10:05:00,2601.37,2601.61,2598.05,2598.05,821.0,2601.37,2601.61,2598.05,2598.05,821.0
2023-11-29 10:10:00,2598.05,2598.05,2589.5,2594.94,300.0,2598.05,2598.05,2589.5,2594.94,300.0
2023-11-29 10:15:00,2591.39,2591.99,2587.7,2587.7,300.0,2591.39,2591.99,2587.7,2587.7,300.0
2023-11-29 10:20:00,2587.7,2587.7,2587.7,2587.7,0.0,2587.7,2587.7,2587.7,2587.7,0.0
2023-11-29 10:25:00,2590.68,2590.69,2590.68,2590.68,100.0,2590.68,2590.69,2590.68,2590.68,100.0
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 10:35:00,2590.68,2590.68,2590.68,2590.68,0.0,2590.68,2590.68,2590.68,2590.68,0.0
2023-11-29 10:40:00,2595.0,2596.46,2593.69,2595.77,2832.0,2595.0,2596.46,2593.69,2595.77,2832.0
2023-11-29 10:45:00,2596.24,2596.24,2596.24,2596.24,100.0,2596.24,2596.24,2596.24,2596.24,100.0
2023-11-29 10:50:00,2596.83,2598.01,2596.71,2598.01,1000.0,2596.83,2598.01,2596.71,2598.01,1000.0
2023-11-29 10:55:00,2597.54,2597.55,2595.36,2595.37,500.0,2597.54,2597.55,2595.36,2595.37,500.0
2023-11-29 11:00:00,2593.83,2596.0,2593.83,2595.0,1078.0,2593.83,2596.0,2593.83,2595.0,1078.0
2023-11-29 11:05:00,2597.41,2598.05,2597.0,2598.05,753.0,2597.41,2598.05,2597.0,2598.05,753.0
2023-11-29 11:10:00,2597.99,2597.99,2597.99,2597.99,100.0,2597.99,2597.99,2597.99,2597.99,100.0
2023-11-29 11:15:00,2599.99,2601.64,2598.45,2601.05,900.0,2599.99,2601.64,2598.45,2601.05,900.0
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 11:25:00,2602.89,2602.89,2602.89,2602.89,0.0,2602.89,2602.89,2602.89,2602.89,0.0
2023-11-29 11:30:00,2600.93,2600.93,2600.92,2600.93,100.0,2600.93,2600.93,2600.92,2600.93,100.0
2023-11-29 11:35:00,2599.03,2601.83,2599.02,2600.1,600.0,2599.03,2601.83,2599.02,2600.1,600.0
2023-11-29 11:40:00,2600.1,2600.1,2600.1,2600.1,0.0,2600.1,2600.1,2600.1,2600.1,0.0
2023-11-29 11:45:00,2599.84,2599.84,2599.84,2599.84,100.0,2599.84,2599.84,2599.84,2599.84,100.0
2023-11-29 11:50:00,2599.84,2599.84,2599.84,2599.84,0.0,2599.84,2599.84,2599.84,2599.84,0.0
2023-11-29 11:55:00,2600.0,2600.0,2600.0,2600.0,300.0,2600.0,2600.0,2600.0,2600.0,300.0
2023-11-29 12:00:00,2600.0,2600.0,2600.0,2600.0,0.0,2600.0,2600.0,2600.0,2600.0,0.0
2023-11-29 12:05:00,2600.39,2603.52,2600.39,2603.48,1606.0,2600.39,2603.52,2600.39,2603.48,1606.0
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 12:15:00,2603.52,2603.52,2603.52,2603.52,0.0,2603.52,2603.52,2603.52,2603.52,0.0
2023-11-29 12:20:00,2611.1,2611.1,2607.14,2607.88,2457.0,2611.1,2611.1,2607.14,2607.88,2457.0
2023-11-29 12:25:00,2608.41,2608.41,2604.62,2604.62,329.0,2608.41,2608.41,2604.62,2604.62,329.0
2023-11-29 12:30:00,2606.91,2608.67,2606.91,2608.67,259.0,2606.91,2608.67,2606.91,2608.67,259.0
2023-11-29 12:35:00,2604.22,2604.22,2604.22,2604.22,100.0,2604.22,2604.22,2604.22,2604.22,100.0
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 12:45:00,2598.89,2598.89,2598.89,2598.89,0.0,2598.89,2598.89,2598.89,2598.89,0.0
2023-11-29 12:50:00,2600.03,2600.03,2599.19,2599.19,403.0,2600.03,2600.03,2599.19,2599.19,403.0
2023-11-29 12:55:00,2596.74,2596.74,2596.74,2596.74,200.0,2596.74,2596.74,2596.74,2596.74,200.0
2023-11-29 13:00:00,2593.1,2596.97,2593.1,2596.93,600.0,2593.1,2596.97,2593.1,2596.93,600.0
2023-11-29 13:05:00,2595.41,2595.41,2592.27,2592.27,400.0,2595.41,2595.41,2592.27,2592.27,400.0
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 13:15:00,2595.0,2595.0,2595.0,2595.0,0.0,2595.0,2595.0,2595.0,2595.0,0.0
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 13:25:00,2600.0,2600.0,2600.0,2600.0,0.0,2600.0,2600.0,2600.0,2600.0,0.0
2023-11-29 13:30:00,2599.94,2599.94,2599.94,2599.94,100.0,2599.94,2599.94,2599.94,2599.94,100.0
2023-11-29 13:35:00,2600.0,2600.0,2600.0,2600.0,100.0,2600.0,2600.0,2600.0,2600.0,100.0
2023-11-29 13:40:00,2598.75,2598.75,2598.75,2598.75,100.0,2598.75,2598.75,2598.75,2598.75,100.0
2023-11-29 13:45:00,2600.07,2600.12,2598.98,2598.98,500.0,2600.07,2600.12,2598.98,2598.98,500.0
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 13:55:00,2595.52,2595.52,2595.52,2595.52,0.0,2595.52,2595.52,2595.52,2595.52,0.0
2023-11-29 14:00:00,2595.52,2595.52,2595.52,2595.52,0.0,2595.52,2595.52,2595.52,2595.52,0.0
2023-11-29 14:05:00,2595.52,2595.52,2595.52,2595.52,0.0,2595.52,2595.52,2595.52,2595.52,0.0
2023-11-29 14:10:00,2596.35,2596.35,2596.35,2596.35,100.0,2596.35,2596.35,2596.35,2596.35,100.0
2023-11-29 14:15:00,2598.35,2598.35,2596.38,2596.39,200.0,2598.35,2598.35,2596.38,2596.39,200.0
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 14:25:00,2596.55,2596.55,2596.55,2596.55,0.0,2596.55,2596.55,2596.55,2596.55,0.0
2023-11-29 14:30:00,2596.41,2597.75,2596.41,2597.75,200.0,2596.41,2597.75,2596.41,2597.75,200.0
2023-11-29 14:35:00,2595.7,2595.7,2595.01,2595.01,432.0,2595.7,2595.7,2595.01,2595.01,432.0
2023-11-29 14:40:00,2593.74,2596.0,2593.69,2595.75,855.0,2593.74,2596.0,2593.69,2595.75,855.0
2023-11-29 14:45:00,2598.14,2601.08,2596.81,2596.81,735.0,2598.14,2601.08,2596.81,2596.81,735.0
2023-11-29 14:50:00,2595.38,2596.68,2595.25,2595.43,800.0,2595.38,2596.68,2595.25,2595.43,800.0
2023-11-29 14:55:00,2595.4,2600.0,2595.4,2600.0,1425.0,2595.4,2600.0,2595.4,2600.0,1425.0
2023-11-29 15:00:00,2602.7,2602.7,2600.86,2601.0,630.0,2602.7,2602.7,2600.86,2601.0,630.0
2023-11-29 15:05:00,2601.0,2603.55,2600.99,2603.55,200.0,2601.0,2603.55,2600.99,2603.55,200.0
2023-11-29 15:10:00,2605.32,2605.32,2605.31,2605.32,100.0,2605.32,2605.32,2605.31,2605.32,100.0
2023-11-29 15:15:00,2603.0,2603.0,2603.0,2603.0,198.0,2603.0,2603.0,2603.0,2603.0,198.0
2023-11-29 15:20:00,2604.03,2604.03,2602.44,2602.44,500.0,2604.03,2604.03,2602.44,2602.44,500.0
2023-11-29 15:25:00,2601.4,2607.16,2601.4,2605.99,4124.0,2601.4,2607.16,2601.4,2605.99,4124.0
2023-11-29 15:30:00,2607.18,2607.69,2604.17,2604.52,991.0,2607.18,2607.69,2604.17,2604.52,991.0
2023-11-29 15:35:00,2602.24,2602.24,2601.14,2601.37,400.0,2602.24,2602.24,2601.14,2601.37,400.0
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 15:45:00,2601.45,2601.45,2601.45,2601.45,0.0,2601.45,2601.45,2601.45,2601.45,0.0
2023-11-29 15:50:00,2602.97,2602.98,2598.79,2601.51,1200.0,2602.97,2602.98,2598.79,2601.51,1200.0
2023-11-29 15:55:00,2600.64,2600.68,2593.08,2596.51,2932.0,2600.64,2600.68,2593.08,2596.51,2932.0
2023-11-30 09:30:00,2597.05,2597.05,2597.05,2597.05,634.0,2597.05,2597.05,2597.05,2597.05,634.0
2023-11-30 09:35:00,2607.12,2607.32,2597.15,2598.89,500.0,2607.12,2607.32,2597.15,2598.89,500.0
2023-11-30 09:40:00,2597.82,2597.82,2597.14,2597.14,300.0,2597.82,2597.82,2597.14,2597.14,300.0
2023-11-30 09:45:00,2596.3,2597.25,2596.3,2597.25,200.0,2596.3,2597.25,2596.3,2597.25,200.0
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 09:55:00,2597.25,2597.25,2597.25,2597.25,0.0,2597.25,2597.25,2597.25,2597.25,0.0
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 10:05:00,2597.25,2597.25,2597.25,2597.25,0.0,2597.25,2597.25,2597.25,2597.25,0.0
2023-11-30 10:10:00,2607.43,2607.43,2597.52,2602.04,728.0,2607.43,2607.43,2597.52,2602.04,728.0
2023-11-30 10:15:00,2605.05,2605.05,2597.53,2597.76,598.0,2605.05,2605.05,2597.53,2597.76,598.0
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 10:25:00,2603.22,2603.22,2603.22,2603.22,0.0,2603.22,2603.22,2603.22,2603.22,0.0
2023-11-30 10:30:00,2603.52,2603.52,2603.52,2603.52,100.0,2603.52,2603.52,2603.52,2603.52,100.0
2023-11-30 10:35:00,2603.5,2603.5,2603.5,2603.5,301.0,2603.5,2603.5,2603.5,2603.5,301.0
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 10:45:00,2605.64,2605.64,2605.64,2605.64,0.0,2605.64,2605.64,2605.64,2605.64,0.0
2023-11-30 10:50:00,2604.47,2604.48,2600.96,2600.96,200.0,2604.47,2604.48,2600.96,2600.96,200.0
2023-11-30 10:55:00,2600.91,2600.91,2600.91,2600.91,104.0,2600.91,2600.91,2600.91,2600.91,104.0
2023-11-30 11:00:00,2605.64,2606.07,2605.64,2606.07,400.0,2605.64,2606.07,2605.64,2606.07,400.0
2023-11-30 11:05:00,2609.77,2609.99,2609.77,2609.99,200.0,2609.77,2609.99,2609.77,2609.99,200.0
2023-11-30 11:10:00,2609.97,2610.0,2609.97,2610.0,300.0,2609.97,2610.0,2609.97,2610.0,300.0
2023-11-30 11:15:00,2611.57,2611.57,2611.57,2611.57,100.0,2611.57,2611.57,2611.57,2611.57,100.0
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 11:25:00,2611.57,2611.57,2611.57,2611.57,0.0,2611.57,2611.57,2611.57,2611.57,0.0
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 11:35:00,2611.57,2611.57,2611.57,2611.57,0.0,2611.57,2611.57,2611.57,2611.57,0.0
2023-11-30 11:40:00,2611.75,2615.19,2611.58,2611.58,514.0,2611.75,2615.19,2611.58,2611.58,514.0
2023-11-30 11:45:00,2611.2,2613.81,2611.2,2613.81,313.0,2611.2,2613.81,2611.2,2613.81,313.0
2023-11-30 11:50:00,2613.81,2613.81,2613.81,2613.81,0.0,2613.81,2613.81,2613.81,2613.81,0.0
2023-11-30 11:55:00,2614.2,2614.23,2614.18,2614.23,444.0,2614.2,2614.23,2614.18,2614.23,444.0
2023-11-30 12:00:00,2614.23,2614.23,2614.23,2614.23,0.0,2614.23,2614.23,2614.23,2614.23,0.0
2023-11-30 12:05:00,2612.12,2612.12,2612.12,2612.12,100.0,2612.12,2612.12,2612.12,2612.12,100.0
2023-11-30 12:10:00,2610.55,2610.55,2610.55,2610.55,100.0,2610.55,2610.55,2610.55,2610.55,100.0
2023-11-30 12:15:00,2608.3,2608.3,2605.14,2605.14,500.0,2608.3,2608.3,2605.14,2605.14,500.0
2023-11-30 12:20:00,2605.14,2605.14,2605.14,2605.14,0.0,2605.14,2605.14,2605.14,2605.14,0.0
2023-11-30 12:25:00,2604.7,2610.51,2604.43,2610.51,700.0,2604.7,2610.51,2604.43,2610.51,700.0
2023-11-30 12:30:00,2610.51,2610.51,2610.51,2610.51,0.0,2610.51,2610.51,2610.51,2610.51,0.0
2023-11-30 12:35:00,2605.51,2605.51,2605.51,2605.51,100.0,2605.51,2605.51,2605.51,2605.51,100.0
2023-11-30 12:40:00,2605.51,2605.51,2605.51,2605.51,0.0,2605.51,2605.51,2605.51,2605.51,0.0
2023-11-30 12:45:00,2610.72,2610.72,2610.72,2610.72,100.0,2610.72,2610.72,2610.72,2610.72,100.0
2023-11-30 12:50:00,2613.89,2614.0,2613.89,2614.0,200.0,2613.89,2614.0,2613.89,2614.0,200.0
2023-11-30 12:55:00,2610.66,2610.79,2610.66,2610.79,200.0,2610.66,2610.79,2610.66,2610.79,200.0
2023-11-30 13:00:00,2610.79,2610.79,2610.79,2610.79,0.0,2610.79,2610.79,2610.79,2610.79,0.0
2023-11-30 13:05:00,2612.1,2612.1,2612.1,2612.1,200.0,2612.1,2612.1,2612.1,2612.1,200.0
2023-11-30 13:10:00,2613.24,2614.23,2613.24,2614.23,406.0,2613.24,2614.23,2613.24,2614.23,406.0
2023-11-30 13:15:00,2617.03,2617.03,2617.03,2617.03,100.0,2617.03,2617.03,2617.03,2617.03,100.0
2023-11-30 13:20:00,2617.52,2620.83,2617.52,2620.52,400.0,2617.52,2620.83,2617.52,2620.52,400.0
2023-11-30 13:25:00,2619.44,2622.2,2619.44,2621.87,400.0,2619.44,2622.2,2619.44,2621.87,400.0
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 13:35:00,2621.87,2621.87,2621.87,2621.87,0.0,2621.87,2621.87,2621.87,2621.87,0.0
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 13:45:00,2621.87,2621.87,2621.87,2621.87,0.0,2621.87,2621.87,2621.87,2621.87,0.0
2023-11-30 13:50:00,2619.19,2619.19,2618.15,2618.15,428.0,2619.19,2619.19,2618.15,2618.15,428.0
2023-11-30 13:55:00,2620.56,2620.56,2620.56,2620.56,100.0,2620.56,2620.56,2620.56,2620.56,100.0
2023-11-30 14:00:00,2620.56,2620.56,2620.56,2620.56,0.0,2620.56,2620.56,2620.56,2620.56,0.0
2023-11-30 14:05:00,2618.64,2618.65,2618.64,2618.64,100.0,2618.64,2618.65,2618.64,2618.64,100.0
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 14:15:00,2618.64,2618.64,2618.64,2618.64,0.0,2618.64,2618.64,2618.64,2618.64,0.0
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 14:25:00,2624.91,2624.91,2624.91,2624.91,0.0,2624.91,2624.91,2624.91,2624.91,0.0
2023-11-30 14:30:00,2623.46,2623.46,2619.23,2620.11,1107.0,2623.46,2623.46,2619.23,2620.11,1107.0
2023-11-30 14:35:00,2617.61,2617.61,2617.61,2617.61,200.0,2617.61,2617.61,2617.61,2617.61,200.0
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 14:45:00,2621.22,2621.22,2621.22,2621.22,0.0,2621.22,2621.22,2621.22,2621.22,0.0
2023-11-30 14:50:00,2621.22,2621.22,2621.22,2621.22,0.0,2621.22,2621.22,2621.22,2621.22,0.0
2023-11-30 14:55:00,2618.97,2618.97,2618.96,2618.97,400.0,2618.97,2618.97,2618.96,2618.97,400.0
2023-11-30 15:00:00,2615.06,2615.06,2615.06,2615.06,100.0,2615.06,2615.06,2615.06,2615.06,100.0
2023-11-30 15:05:00,2612.19,2612.44,2612.19,2612.44,200.0,2612.19,2612.44,2612.19,2612.44,200.0
2023-11-30 15:10:00,2609.77,2609.77,2609.76,2609.77,100.0,2609.77,2609.77,2609.76,2609.77,100.0
2023-11-30 15:15:00,2608.91,2612.32,2608.91,2611.82,300.0,2608.91,2612.32,2608.91,2611.82,300.0
2023-11-30 15:20:00,2610.0,2610.01,2610.0,2610.01,300.0,2610.0,2610.01,2610.0,2610.01,300.0
2023-11-30 15:25:00,2610.91,2611.27,2593.04,2606.49,10079.0,2610.91,2611.27,2593.04,2606.49,10079.0
2023-11-30 15:30:00,2608.13,2608.13,2599.96,2606.05,600.0,2608.13,2608.13,2599.96,2606.05,600.0
2023-11-30 15:35:00,2605.76,2607.37,2605.76,2607.37,214.0,2605.76,2607.37,2605.76,2607.37,214.0
2023-11-30 15:40:00,2605.51,2606.95,2601.94,2603.02,5900.0,2605.51,2606.95,2601.94,2603.02,5900.0
2023-11-30 15:45:00,2604.6,2606.11,2603.0,2604.15,7729.0,2604.6,2606.11,2603.0,2604.15,7729.0
2023-11-30 15:50:00,2606.86,2608.5,2603.0,2606.13,14094.0,2606.86,2608.5,2603.0,2606.13,14094.0
2023-11-30 15:55:00,2607.81,2610.0,2603.34,2608.79,28720.0,2607.81,2610.0,2603.34,2608.79,28720.0
2023-12-01 09:30:00,2616.82,2616.82,2607.07,2611.75,2942.0,2616.82,2616.82,2607.07,2611.75,2942.0
2023-12-01 09:35:00,2611.83,2614.57,2607.5,2607.5,1920.0,2611.83,2614.57,2607.5,2607.5,1920.0
2023-12-01 09:40:00,2612.02,2612.33,2607.36,2607.36,1700.0,2612.02,2612.33,2607.36,2607.36,1700.0
2023-12-01 09:45:00,2607.5,2614.99,2607.5,2612.57,700.0,2607.5,2614.99,2607.5,2612.57,700.0
2023-12-01 09:50:00,2609.73,2609.73,2603.0,2605.36,815.0,2609.73,2609.73,2603.0,2605.36,815.0
2023-12-01 09:55:00,2606.05,2607.54,2604.65,2606.14,986.0,2606.05,2607.54,2604.65,2606.14,986.0
2023-12-01 10:00:00,2606.75,2607.67,2605.0,2605.72,2734.0,2606.75,2607.67,2605.0,2605.72,2734.0
2023-12-01 10:05:00,2607.91,2607.91,2606.0,2606.0,600.0,2607.91,2607.91,2606.0,2606.0,600.0
2023-12-01 10:10:00,2610.81,2613.98,2609.49,2613.98,300.0,2610.81,2613.98,2609.49,2613.98,300.0
2023-12-01 10:15:00,2612.59,2615.0,2611.97,2611.97,1700.0,2612.59,2615.0,2611.97,2611.97,1700.0
2023-12-01 10:20:00,2610.43,2610.43,2606.0,2606.0,600.0,2610.43,2610.43,2606.0,2606.0,600.0
2023-12-01 10:25:00,2604.95,2606.06,2603.07,2606.06,1442.0,2604.95,2606.06,2603.07,2606.06,1442.0
2023-12-01 10:30:00,2603.95,2610.1,2603.94,2610.1,900.0,2603.95,2610.1,2603.94,2610.1,900.0
2023-12-01 10:35:00,2615.0,2615.0,2611.37,2615.0,568.0,2615.0,2615.0,2611.37,2615.0,568.0
2023-12-01 10:40:00,2617.43,2617.43,2614.65,2616.85,417.0,2617.43,2617.43,2614.65,2616.85,417.0
2023-12-01 10:45:00,2619.63,2619.63,2619.08,2619.08,200.0,2619.63,2619.63,2619.08,2619.08,200.0
2023-12-01 10:50:00,2622.63,2624.76,2622.07,2622.85,1700.0,2622.63,2624.76,2622.07,2622.85,1700.0
2023-12-01 10:55:00,2620.8,2620.8,2617.0,2617.0,300.0,2620.8,2620.8,2617.0,2617.0,300.0
2023-12-01 11:00:00,2613.45,2613.46,2610.0,2610.0,412.0,2613.45,2613.46,2610.0,2610.0,412.0
2023-12-01 11:05:00,2610.13,2613.21,2609.78,2610.0,1400.0,2610.13,2613.21,2609.78,2610.0,1400.0
2023-12-01 11:10:00,2611.78,2611.78,2610.0,2610.0,745.0,2611.78,2611.78,2610.0,2610.0,745.0
2023-12-01 11:15:00,2611.63,2611.71,2603.31,2605.97,3212.0,2611.63,2611.71,2603.31,2605.97,3212.0
2023-12-01 11:20:00,2606.36,2609.59,2606.0,2609.59,601.0,2606.36,2609.59,2606.0,2609.59,601.0
2023-12-01 11:25:00,2617.06,2619.02,2613.73,2617.06,791.0,2617.06,2619.02,2613.73,2617.06,791.0
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 11:35:00,2617.13,2617.13,2617.13,2617.13,0.0,2617.13,2617.13,2617.13,2617.13,0.0
2023-12-01 11:40:00,2619.16,2621.59,2618.88,2618.89,500.0,2619.16,2621.59,2618.88,2618.89,500.0
2023-12-01 11:45:00,2622.12,2625.97,2622.1,2625.0,1101.0,2622.12,2625.97,2622.1,2625.0,1101.0
2023-12-01 11:50:00,2626.52,2626.52,2622.92,2624.56,1576.0,2626.52,2626.52,2622.92,2624.56,1576.0
2023-12-01 11:55:00,2625.4,2625.4,2625.4,2625.4,100.0,2625.4,2625.4,2625.4,2625.4,100.0
2023-12-01 12:00:00,2625.4,2625.4,2625.4,2625.4,0.0,2625.4,2625.4,2625.4,2625.4,0.0
2023-12-01 12:05:00,2622.86,2622.86,2621.12,2621.12,200.0,2622.86,2622.86,2621.12,2621.12,200.0
2023-12-01 12:10:00,2625.89,2625.89,2625.89,2625.89,100.0,2625.89,2625.89,2625.89,2625.89,100.0
2023-12-01 12:15:00,2622.47,2622.95,2613.07,2614.54,1582.0,2622.47,2622.95,2613.07,2614.54,1582.0
2023-12-01 12:20:00,2612.38,2612.38,2612.38,2612.38,422.0,2612.38,2612.38,2612.38,2612.38,422.0
2023-12-01 12:25:00,2620.03,2620.03,2620.03,2620.03,100.0,2620.03,2620.03,2620.03,2620.03,100.0
2023-12-01 12:30:00,2619.13,2619.59,2619.12,2619.33,600.0,2619.13,2619.59,2619.12,2619.33,600.0
2023-12-01 12:35:00,2619.09,2619.09,2619.09,2619.09,300.0,2619.09,2619.09,2619.09,2619.09,300.0
2023-12-01 12:40:00,2617.45,2617.45,2614.16,2617.37,400.0,2617.45,2617.45,2614.16,2617.37,400.0
2023-12-01 12:45:00,2617.59,2618.02,2614.96,2617.37,600.0,2617.59,2618.02,2614.96,2617.37,600.0
2023-12-01 12:50:00,2616.52,2616.52,2616.48,2616.48,300.0,2616.52,2616.52,2616.48,2616.48,300.0
2023-12-01 12:55:00,2619.56,2620.0,2618.06,2618.57,1000.0,2619.56,2620.0,2618.06,2618.57,1000.0
2023-12-01 13:00:00,2618.57,2618.57,2618.57,2618.57,0.0,2618.57,2618.57,2618.57,2618.57,0.0
2023-12-01 13:05:00,2622.31,2622.31,2621.16,2621.16,249.0,2622.31,2622.31,2621.16,2621.16,249.0
2023-12-01 13:10:00,2626.01,2626.01,2626.01,2626.01,100.0,2626.01,2626.01,2626.01,2626.01,100.0
2023-12-01 13:15:00,2627.05,2627.05,2627.05,2627.05,100.0,2627.05,2627.05,2627.05,2627.05,100.0
2023-12-01 13:20:00,2626.5,2628.37,2626.5,2628.37,200.0,2626.5,2628.37,2626.5,2628.37,200.0
2023-12-01 13:25:00,2628.27,2628.27,2628.27,2628.27,100.0,2628.27,2628.27,2628.27,2628.27,100.0
2023-12-01 13:30:00,2631.0,2633.24,2631.0,2633.24,200.0,2631.0,2633.24,2631.0,2633.24,200.0
2023-12-01 13:35:00,2633.59,2635.68,2633.58,2634.38,599.0,2633.59,2635.68,2633.58,2634.38,599.0
2023-12-01 13:40:00,2634.61,2634.61,2631.7,2631.71,400.0,2634.61,2634.61,2631.7,2631.71,400.0
2023-12-01 13:45:00,2631.4,2632.93,2630.94,2630.94,500.0,2631.4,2632.93,2630.94,2630.94,500.0
2023-12-01 13:50:00,2630.62,2630.95,2629.65,2629.65,300.0,2630.62,2630.95,2629.65,2629.65,300.0
2023-12-01 13:55:00,2629.66,2629.66,2626.09,2626.1,700.0,2629.66,2629.66,2626.09,2626.1,700.0
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 14:05:00,2628.1,2628.1,2628.1,2628.1,0.0,2628.1,2628.1,2628.1,2628.1,0.0
2023-12-01 14:10:00,2629.23,2632.09,2629.23,2632.09,200.0,2629.23,2632.09,2629.23,2632.09,200.0
2023-12-01 14:15:00,2632.01,2632.01,2631.99,2631.99,203.0,2632.01,2632.01,2631.99,2631.99,203.0
2023-12-01 14:20:00,2631.99,2631.99,2631.99,2631.99,0.0,2631.99,2631.99,2631.99,2631.99,0.0
2023-12-01 14:25:00,2634.35,2637.25,2634.35,2637.25,1000.0,2634.35,2637.25,2634.35,2637.25,1000.0
2023-12-01 14:30:00,2634.21,2634.21,2633.03,2633.03,508.0,2634.21,2634.21,2633.03,2633.03,508.0
2023-12-01 14:35:00,2632.84,2634.83,2632.84,2634.83,203.0,2632.84,2634.83,2632.84,2634.83,203.0
2023-12-01 14:40:00,2632.9,2634.45,2631.93,2631.93,847.0,2632.9,2634.45,2631.93,2631.93,847.0
2023-12-01 14:45:00,2633.8,2633.8,2631.76,2631.76,300.0,2633.8,2633.8,2631.76,2631.76,300.0
2023-12-01 14:50:00,2632.18,2634.55,2631.95,2634.55,600.0,2632.18,2634.55,2631.95,2634.55,600.0
2023-12-01 14:55:00,2632.68,2640.04,2632.38,2640.01,1191.0,2632.68,2640.04,2632.38,2640.01,1191.0
2023-12-01 15:00:00,2641.07,2641.48,2641.06,2641.48,389.0,2641.07,2641.48,2641.06,2641.48,389.0
2023-12-01 15:05:00,2642.4,2642.4,2639.78,2639.78,568.0,2642.4,2642.4,2639.78,2639.78,568.0
2023-12-01 15:10:00,2637.95,2638.57,2634.46,2634.46,800.0,2637.95,2638.57,2634.46,2634.46,800.0
2023-12-01 15:15:00,2634.63,2636.39,2629.86,2629.87,2244.0,2634.63,2636.39,2629.86,2629.87,2244.0
2023-12-01 15:20:00,2632.52,2633.0,2630.78,2630.78,850.0,2632.52,2633.0,2630.78,2630.78,850.0
2023-12-01 15:25:00,2632.54,2633.0,2629.28,2629.28,2096.0,2632.54,2633.0,2629.28,2629.28,2096.0
2023-12-01 15:30:00,2630.21,2630.27,2628.3,2628.3,700.0,2630.21,2630.27,2628.3,2628.3,700.0
2023-12-01 15:35:00,2629.71,2629.71,2626.51,2626.51,700.0,2629.71,2629.71,2626.51,2626.51,700.0
2023-12-01 15:40:00,2625.3,2626.11,2619.82,2624.56,4832.0,2625.3,2626.11,2619.82,2624.56,4832.0
2023-12-01 15:45:00,2625.59,2639.18,2625.59,2638.62,3100.0,2625.59,2639.18,2625.59,2638.62,3100.0
2023-12-01 15:50:00,2640.1,2644.57,2638.16,2638.16,3669.0,2640.1,2644.57,2638.16,2638.16,3669.0
2023-12-01 15:55:00,2638.72,2642.48,2638.29,2638.93,4416.0,2638.72,2642.48,2638.29,2638.93,4416.0
2023-12-04 09:30:00,2637.81,2655.62,2637.81,2655.62,1125.0,2637.81,2655.62,2637.81,2655.62,1125.0
2023-12-04 09:35:00,2660.0,2663.76,2652.61,2663.32,791.0,2660.0,2663.76,2652.61,2663.32,791.0
2023-12-04 09:40:00,2664.47,2668.56,2664.47,2667.43,487.0,2664.47,2668.56,2664.47,2667.43,487.0
2023-12-04 09:45:00,2671.49,2674.0,2671.13,2671.21,1062.0,2671.49,2674.0,2671.13,2671.21,1062.0
2023-12-04 09:50:00,2661.77,2661.77,2661.77,2661.77,100.0,2661.77,2661.77,2661.77,2661.77,100.0
2023-12-04 09:55:00,2666.0,2666.0,2660.19,2660.19,700.0,2666.0,2666.0,2660.19,2660.19,700.0
2023-12-04 10:00:00,2659.12,2660.43,2659.12,2660.25,467.0,2659.12,2660.43,2659.12,2660.25,467.0
2023-12-04 10:05:00,2658.0,2658.0,2653.84,2653.84,200.0,2658.0,2658.0,2653.84,2653.84,200.0
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 10:15:00,2646.7,2646.7,2646.7,2646.7,0.0,2646.7,2646.7,2646.7,2646.7,0.0
2023-12-04 10:20:00,2646.0,2647.71,2645.6,2647.09,709.0,2646.0,2647.71,2645.6,2647.09,709.0
2023-12-04 10:25:00,2643.06,2647.19,2641.1,2647.19,1321.0,2643.06,2647.19,2641.1,2647.19,1321.0
2023-12-04 10:30:00,2645.84,2645.84,2644.82,2644.82,500.0,2645.84,2645.84,2644.82,2644.82,500.0
2023-12-04 10:35:00,2644.0,2644.0,2641.61,2641.62,326.0,2644.0,2644.0,2641.61,2641.62,326.0
2023-12-04 10:40:00,2641.89,2642.09,2641.89,2642.09,300.0,2641.89,2642.09,2641.89,2642.09,300.0
2023-12-04 10:45:00,2642.19,2644.46,2642.19,2644.45,300.0,2642.19,2644.46,2642.19,2644.45,300.0
2023-12-04 10:50:00,2643.0,2645.88,2643.0,2645.88,900.0,2643.0,2645.88,2643.0,2645.88,900.0
2023-12-04 10:55:00,2646.94,2646.96,2646.94,2646.95,754.0,2646.94,2646.96,2646.94,2646.95,754.0
2023-12-04 11:00:00,2647.58,2648.12,2642.04,2642.04,1735.0,2647.58,2648.12,2642.04,2642.04,1735.0
2023-12-04 11:05:00,2644.17,2644.17,2644.17,2644.17,100.0,2644.17,2644.17,2644.17,2644.17,100.0
2023-12-04 11:10:00,2643.0,2643.99,2640.31,2640.31,1270.0,2643.0,2643.99,2640.31,2640.31,1270.0
2023-12-04 11:15:00,2639.22,2641.49,2638.52,2641.49,1092.0,2639.22,2641.49,2638.52,2641.49,1092.0
2023-12-04 11:20:00,2640.66,2640.66,2640.29,2640.29,300.0,2640.66,2640.66,2640.29,2640.29,300.0
2023-12-04 11:25:00,2640.51,2640.51,2640.51,2640.51,100.0,2640.51,2640.51,2640.51,2640.51,100.0
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 11:35:00,2645.75,2645.75,2645.75,2645.75,0.0,2645.75,2645.75,2645.75,2645.75,0.0
2023-12-04 11:40:00,2645.75,2645.75,2645.75,2645.75,0.0,2645.75,2645.75,2645.75,2645.75,0.0
2023-12-04 11:45:00,2645.99,2648.82,2645.99,2646.58,2558.0,2645.99,2648.82,2645.99,2646.58,2558.0
2023-12-04 11:50:00,2645.91,2645.92,2645.91,2645.91,100.0,2645.91,2645.92,2645.91,2645.91,100.0
2023-12-04 11:55:00,2645.93,2646.5,2645.71,2645.95,1448.0,2645.93,2646.5,2645.71,2645.95,1448.0
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 12:05:00,2638.36,2638.36,2638.36,2638.36,0.0,2638.36,2638.36,2638.36,2638.36,0.0
2023-12-04 12:10:00,2638.36,2638.36,2638.36,2638.36,0.0,2638.36,2638.36,2638.36,2638.36,0.0
2023-12-04 12:15:00,2638.36,2638.36,2638.36,2638.36,0.0,2638.36,2638.36,2638.36,2638.36,0.0
2023-12-04 12:20:00,2635.57,2635.57,2635.52,2635.52,200.0,2635.57,2635.57,2635.52,2635.52,200.0
2023-12-04 12:25:00,2632.29,2632.29,2630.69,2630.69,300.0,2632.29,2632.29,2630.69,2630.69,300.0
2023-12-04 12:30:00,2634.96,2636.43,2634.96,2636.43,200.0,2634.96,2636.43,2634.96,2636.43,200.0
2023-12-04 12:35:00,2636.0,2636.19,2636.0,2636.19,218.0,2636.0,2636.19,2636.0,2636.19,218.0
2023-12-04 12:40:00,2640.62,2640.63,2640.62,2640.63,400.0,2640.62,2640.63,2640.62,2640.63,400.0
2023-12-04 12:45:00,2637.14,2637.15,2637.14,2637.14,100.0,2637.14,2637.15,2637.14,2637.14,100.0
2023-12-04 12:50:00,2639.85,2639.85,2639.84,2639.85,100.0,2639.85,2639.85,2639.84,2639.85,100.0
2023-12-04 12:55:00,2637.62,2638.82,2636.69,2637.2,500.0,2637.62,2638.82,2636.69,2637.2,500.0
2023-12-04 13:00:00,2637.2,2637.2,2637.2,2637.2,0.0,2637.2,2637.2,2637.2,2637.2,0.0
2023-12-04 13:05:00,2637.12,2637.12,2637.12,2637.12,100.0,2637.12,2637.12,2637.12,2637.12,100.0
2023-12-04 13:10:00,2637.0,2637.98,2637.0,2637.98,300.0,2637.0,2637.98,2637.0,2637.98,300.0
2023-12-04 13:15:00,2638.54,2638.54,2635.0,2635.0,200.0,2638.54,2638.54,2635.0,2635.0,200.0
2023-12-04 13:20:00,2635.69,2637.8,2635.69,2637.8,243.0,2635.69,2637.8,2635.69,2637.8,243.0
2023-12-04 13:25:00,2637.1,2637.1,2637.1,2637.1,100.0,2637.1,2637.1,2637.1,2637.1,100.0
2023-12-04 13:30:00,2637.45,2637.45,2637.45,2637.45,100.0,2637.45,2637.45,2637.45,2637.45,100.0
2023-12-04 13:35:00,2639.46,2641.33,2638.89,2641.33,1052.0,2639.46,2641.33,2638.89,2641.33,1052.0
2023-12-04 13:40:00,2641.33,2641.33,2641.33,2641.33,0.0,2641.33,2641.33,2641.33,2641.33,0.0
2023-12-04 13:45:00,2641.54,2641.54,2641.54,2641.54,100.0,2641.54,2641.54,2641.54,2641.54,100.0
2023-12-04 13:50:00,2638.99,2638.99,2638.98,2638.99,100.0,2638.99,2638.99,2638.98,2638.99,100.0
2023-12-04 13:55:00,2639.89,2639.89,2639.89,2639.89,100.0,2639.89,2639.89,2639.89,2639.89,100.0
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 14:05:00,2643.55,2643.55,2643.55,2643.55,0.0,2643.55,2643.55,2643.55,2643.55,0.0
2023-12-04 14:10:00,2643.55,2643.55,2643.55,2643.55,0.0,2643.55,2643.55,2643.55,2643.55,0.0
2023-12-04 14:15:00,2642.95,2642.95,2642.95,2642.95,100.0,2642.95,2642.95,2642.95,2642.95,100.0
2023-12-04 14:20:00,2641.31,2641.31,2639.89,2639.89,500.0,2641.31,2641.31,2639.89,2639.89,500.0
2023-12-04 14:25:00,2641.13,2642.21,2641.13,2642.21,515.0,2641.13,2642.21,2641.13,2642.21,515.0
2023-12-04 14:30:00,2642.35,2643.3,2642.06,2642.06,500.0,2642.35,2643.3,2642.06,2642.06,500.0
2023-12-04 14:35:00,2642.43,2642.44,2642.43,2642.43,200.0,2642.43,2642.44,2642.43,2642.43,200.0
2023-12-04 14:40:00,2642.47,2642.47,2642.47,2642.47,125.0,2642.47,2642.47,2642.47,2642.47,125.0
2023-12-04 14:45:00,2642.61,2650.0,2642.61,2650.0,963.0,2642.61,2650.0,2642.61,2650.0,963.0
2023-12-04 14:50:00,2651.89,2651.89,2648.26,2648.26,302.0,2651.89,2651.89,2648.26,2648.26,302.0
2023-12-04 14:55:00,2649.79,2652.78,2649.79,2652.78,410.0,2649.79,2652.78,2649.79,2652.78,410.0
2023-12-04 15:00:00,2654.1,2657.48,2649.5,2649.5,899.0,2654.1,2657.48,2649.5,2649.5,899.0
2023-12-04 15:05:00,2648.27,2648.51,2646.32,2648.51,1100.0,2648.27,2648.51,2646.32,2648.51,1100.0
2023-12-04 15:10:00,2650.7,2650.7,2650.7,2650.7,100.0,2650.7,2650.7,2650.7,2650.7,100.0
2023-12-04 15:15:00,2649.89,2651.05,2649.89,2651.05,500.0,2649.89,2651.05,2649.89,2651.05,500.0
2023-12-04 15:20:00,2648.54,2651.6,2648.54,2651.6,783.0,2648.54,2651.6,2648.54,2651.6,783.0
2023-12-04 15:25:00,2652.86,2652.86,2651.1,2651.1,400.0,2652.86,2652.86,2651.1,2651.1,400.0
2023-12-04 15:30:00,2651.45,2651.81,2650.12,2650.12,500.0,2651.45,2651.81,2650.12,2650.12,500.0
2023-12-04 15:35:00,2651.61,2652.26,2651.43,2652.26,500.0,2651.61,2652.26,2651.43,2652.26,500.0
2023-12-04 15:40:00,2654.53,2657.0,2654.53,2655.89,700.0,2654.53,2657.0,2654.53,2655.89,700.0
2023-12-04 15:45:00,2657.38,2657.38,2656.32,2656.32,1272.0,2657.38,2657.38,2656.32,2656.32,1272.0
2023-12-04 15:50:00,2658.3,2662.08,2658.13,2659.26,1814.0,2658.3,2662.08,2658.13,2659.26,1814.0
2023-12-04 15:55:00,2657.52,2664.91,2657.52,2661.05,3638.0,2657.52,2664.91,2657.52,2661.05,3638.0
2023-12-05 09:30:00,2700.0,2700.0,2653.23,2657.01,4464.0,2700.0,2700.0,2653.23,2657.01,4464.0
2023-12-05 09:35:00,2650.5,2658.94,2650.5,2655.1,1260.0,2650.5,2658.94,2650.5,2655.1,1260.0
2023-12-05 09:40:00,2655.09,2656.86,2632.55,2652.97,2445.0,2655.09,2656.86,2632.55,2652.97,2445.0
2023-12-05 09:45:00,2652.72,2663.73,2651.5,2663.73,1582.0,2652.72,2663.73,2651.5,2663.73,1582.0
2023-12-05 09:50:00,2663.73,2663.73,2663.73,2663.73,0.0,2663.73,2663.73,2663.73,2663.73,0.0
2023-12-05 09:55:00,2681.4,2681.4,2681.4,2681.4,200.0,2681.4,2681.4,2681.4,2681.4,200.0
2023-12-05 10:00:00,2678.99,2678.99,2668.95,2668.95,600.0,2678.99,2678.99,2668.95,2668.95,600.0
2023-12-05 10:05:00,2656.83,2656.83,2656.83,2656.83,100.0,2656.83,2656.83,2656.83,2656.83,100.0
2023-12-05 10:10:00,2663.73,2663.73,2656.24,2656.24,200.0,2663.73,2663.73,2656.24,2656.24,200.0
2023-12-05 10:15:00,2661.2,2663.06,2660.63,2663.06,600.0,2661.2,2663.06,2660.63,2663.06,600.0
2023-12-05 10:20:00,2665.81,2685.78,2665.63,2678.7,1400.0,2665.81,2685.78,2665.63,2678.7,1400.0
2023-12-05 10:25:00,2678.03,2693.74,2678.03,2693.74,632.0,2678.03,2693.74,2678.03,2693.74,632.0
2023-12-05 10:30:00,2694.98,2694.98,2693.7,2693.7,409.0,2694.98,2694.98,2693.7,2693.7,409.0
2023-12-05 10:35:00,2696.37,2700.65,2696.36,2700.65,400.0,2696.37,2700.65,2696.36,2700.65,400.0
2023-12-05 10:40:00,2698.88,2699.28,2697.31,2697.31,607.0,2698.88,2699.28,2697.31,2697.31,607.0
2023-12-05 10:45:00,2702.05,2702.25,2698.26,2698.26,708.0,2702.05,2702.25,2698.26,2698.26,708.0
2023-12-05 10:50:00,2698.12,2698.12,2690.2,2692.4,1198.0,2698.12,2698.12,2690.2,2692.4,1198.0
2023-12-05 10:55:00,2698.97,2704.01,2695.3,2699.02,986.0,2698.97,2704.01,2695.3,2699.02,986.0
2023-12-05 11:00:00,2700.87,2704.01,2700.86,2701.23,1300.0,2700.87,2704.01,2700.86,2701.23,1300.0
2023-12-05 11:05:00,2698.08,2698.88,2694.29,2694.3,500.0,2698.08,2698.88,2694.29,2694.3,500.0
2023-12-05 11:10:00,2694.5,2694.5,2687.04,2689.2,800.0,2694.5,2694.5,2687.04,2689.2,800.0
2023-12-05 11:15:00,2681.71,2681.71,2668.4,2671.08,1600.0,2681.71,2681.71,2668.4,2671.08,1600.0
2023-12-05 11:20:00,2665.3,2665.74,2665.29,2665.74,400.0,2665.3,2665.74,2665.29,2665.74,400.0
2023-12-05 11:25:00,2667.42,2672.48,2667.42,2672.48,600.0,2667.42,2672.48,2667.42,2672.48,600.0
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 11:35:00,2671.22,2671.22,2671.22,2671.22,0.0,2671.22,2671.22,2671.22,2671.22,0.0
2023-12-05 11:40:00,2671.22,2671.22,2671.22,2671.22,0.0,2671.22,2671.22,2671.22,2671.22,0.0
2023-12-05 11:45:00,2671.22,2671.22,2671.22,2671.22,0.0,2671.22,2671.22,2671.22,2671.22,0.0
2023-12-05 11:50:00,2666.0,2666.0,2665.19,2665.19,400.0,2666.0,2666.0,2665.19,2665.19,400.0
2023-12-05 11:55:00,2664.52,2664.52,2663.12,2663.25,500.0,2664.52,2664.52,2663.12,2663.25,500.0
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 12:05:00,2665.86,2665.86,2665.86,2665.86,0.0,2665.86,2665.86,2665.86,2665.86,0.0
2023-12-05 12:10:00,2664.79,2664.79,2664.79,2664.79,100.0,2664.79,2664.79,2664.79,2664.79,100.0
2023-12-05 12:15:00,2667.23,2667.85,2667.23,2667.85,204.0,2667.23,2667.85,2667.23,2667.85,204.0
2023-12-05 12:20:00,2663.9,2663.9,2663.89,2663.89,200.0,2663.9,2663.9,2663.89,2663.89,200.0
2023-12-05 12:25:00,2658.7,2658.7,2658.7,2658.7,100.0,2658.7,2658.7,2658.7,2658.7,100.0
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 12:35:00,2655.59,2655.59,2655.59,2655.59,0.0,2655.59,2655.59,2655.59,2655.59,0.0
2023-12-05 12:40:00,2658.39,2658.39,2658.38,2658.39,100.0,2658.39,2658.39,2658.38,2658.39,100.0
2023-12-05 12:45:00,2658.19,2658.19,2656.43,2656.43,900.0,2658.19,2658.19,2656.43,2656.43,900.0
2023-12-05 12:50:00,2657.17,2657.17,2657.17,2657.17,100.0,2657.17,2657.17,2657.17,2657.17,100.0
2023-12-05 12:55:00,2657.65,2660.96,2657.65,2660.96,300.0,2657.65,2660.96,2657.65,2660.96,300.0
2023-12-05 13:00:00,2659.35,2660.94,2659.35,2660.94,200.0,2659.35,2660.94,2659.35,2660.94,200.0
2023-12-05 13:05:00,2661.33,2661.33,2661.32,2661.33,800.0,2661.33,2661.33,2661.32,2661.33,800.0
2023-12-05 13:10:00,2661.62,2661.62,2661.62,2661.62,300.0,2661.62,2661.62,2661.62,2661.62,300.0
2023-12-05 13:15:00,2664.68,2669.58,2664.68,2669.58,700.0,2664.68,2669.58,2664.68,2669.58,700.0
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 13:25:00,2667.7,2667.7,2667.7,2667.7,0.0,2667.7,2667.7,2667.7,2667.7,0.0
2023-12-05 13:30:00,2667.7,2667.7,2667.7,2667.7,0.0,2667.7,2667.7,2667.7,2667.7,0.0
2023-12-05 13:35:00,2661.12,2661.12,2659.0,2659.0,300.0,2661.12,2661.12,2659.0,2659.0,300.0
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 13:45:00,2658.55,2658.55,2658.55,2658.55,0.0,2658.55,2658.55,2658.55,2658.55,0.0
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 13:55:00,2658.55,2658.55,2658.55,2658.55,0.0,2658.55,2658.55,2658.55,2658.55,0.0
2023-12-05 14:00:00,2659.45,2659.45,2659.45,2659.45,100.0,2659.45,2659.45,2659.45,2659.45,100.0
2023-12-05 14:05:00,2659.04,2664.21,2659.04,2662.56,700.0,2659.04,2664.21,2659.04,2662.56,700.0
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 14:15:00,2661.06,2661.06,2661.06,2661.06,0.0,2661.06,2661.06,2661.06,2661.06,0.0
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 14:25:00,2662.66,2662.66,2662.66,2662.66,0.0,2662.66,2662.66,2662.66,2662.66,0.0
2023-12-05 14:30:00,2662.66,2662.66,2662.66,2662.66,0.0,2662.66,2662.66,2662.66,2662.66,0.0
2023-12-05 14:35:00,2663.71,2663.71,2663.71,2663.71,100.0,2663.71,2663.71,2663.71,2663.71,100.0
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 14:45:00,2665.35,2665.35,2665.35,2665.35,0.0,2665.35,2665.35,2665.35,2665.35,0.0
2023-12-05 14:50:00,2667.37,2667.37,2667.36,2667.37,100.0,2667.37,2667.37,2667.36,2667.37,100.0
2023-12-05 14:55:00,2667.5,2670.25,2667.5,2670.25,500.0,2667.5,2670.25,2667.5,2670.25,500.0
2023-12-05 15:00:00,2671.39,2672.88,2671.39,2672.87,200.0,2671.39,2672.88,2671.39,2672.87,200.0
2023-12-05 15:05:00,2677.17,2677.17,2677.17,2677.17,100.0,2677.17,2677.17,2677.17,2677.17,100.0
2023-12-05 15:10:00,2677.08,2677.49,2675.41,2677.49,600.0,2677.08,2677.49,2675.41,2677.49,600.0
2023-12-05 15:15:00,2676.45,2676.8,2670.79,2672.05,1147.0,2676.45,2676.8,2670.79,2672.05,1147.0
2023-12-05 15:20:00,2673.93,2675.12,2673.92,2675.12,800.0,2673.93,2675.12,2673.92,2675.12,800.0
2023-12-05 15:25:00,2674.02,2674.02,2673.37,2673.37,200.0,2674.02,2674.02,2673.37,2673.37,200.0
2023-12-05 15:30:00,2675.03,2675.05,2675.02,2675.05,400.0,2675.03,2675.05,2675.02,2675.05,400.0
2023-12-05 15:35:00,2676.92,2678.95,2676.91,2677.85,401.0,2676.92,2678.95,2676.91,2677.85,401.0
2023-12-05 15:40:00,2680.04,2680.04,2680.04,2680.04,100.0,2680.04,2680.04,2680.04,2680.04,100.0
2023-12-05 15:45:00,2679.81,2682.28,2679.75,2682.28,1500.0,2679.81,2682.28,2679.75,2682.28,1500.0
2023-12-05 15:50:00,2681.3,2681.72,2678.8,2681.72,1966.0,2681.3,2681.72,2678.8,2681.72,1966.0
2023-12-05 15:55:00,2680.63,2680.63,2671.07,2672.09,10688.0,2680.63,2680.63,2671.07,2672.09,10688.0
2023-12-06 09:30:00,2702.83,2714.0,2701.36,2712.0,1989.0,2702.83,2714.0,2701.36,2712.0,1989.0
2023-12-06 09:35:00,2704.6,2708.0,2696.53,2708.0,1000.0,2704.6,2708.0,2696.53,2708.0,1000.0
2023-12-06 09:40:00,2722.44,2727.16,2722.44,2727.16,568.0,2722.44,2727.16,2722.44,2727.16,568.0
2023-12-06 09:45:00,2718.66,2718.66,2718.66,2718.66,100.0,2718.66,2718.66,2718.66,2718.66,100.0
2023-12-06 09:50:00,2715.28,2722.99,2715.28,2722.99,755.0,2715.28,2722.99,2715.28,2722.99,755.0
2023-12-06 09:55:00,2725.21,2725.21,2725.21,2725.21,200.0,2725.21,2725.21,2725.21,2725.21,200.0
2023-12-06 10:00:00,2725.2,2729.17,2712.0,2712.0,1100.0,2725.2,2729.17,2712.0,2712.0,1100.0
2023-12-06 10:05:00,2705.16,2708.33,2705.16,2708.32,400.0,2705.16,2708.33,2705.16,2708.32,400.0
2023-12-06 10:10:00,2710.5,2718.88,2705.1,2718.88,1500.0,2710.5,2718.88,2705.1,2718.88,1500.0
2023-12-06 10:15:00,2707.5,2707.5,2707.5,2707.5,100.0,2707.5,2707.5,2707.5,2707.5,100.0
2023-12-06 10:20:00,2707.61,2707.61,2705.37,2707.44,713.0,2707.61,2707.61,2705.37,2707.44,713.0
2023-12-06 10:25:00,2705.53,2709.0,2705.5,2707.16,707.0,2705.53,2709.0,2705.5,2707.16,707.0
2023-12-06 10:30:00,2708.25,2708.25,2705.5,2705.5,587.0,2708.25,2708.25,2705.5,2705.5,587.0
2023-12-06 10:35:00,2709.44,2716.27,2709.39,2716.27,916.0,2709.44,2716.27,2709.39,2716.27,916.0
2023-12-06 10:40:00,2716.27,2716.27,2716.27,2716.27,0.0,2716.27,2716.27,2716.27,2716.27,0.0
2023-12-06 10:45:00,2716.26,2721.53,2714.07,2714.07,927.0,2716.26,2721.53,2714.07,2714.07,927.0
2023-12-06 10:50:00,2714.07,2714.07,2714.07,2714.07,0.0,2714.07,2714.07,2714.07,2714.07,0.0
2023-12-06 10:55:00,2712.46,2718.0,2712.46,2718.0,475.0,2712.46,2718.0,2712.46,2718.0,475.0
2023-12-06 11:00:00,2718.0,2718.0,2715.49,2715.5,200.0,2718.0,2718.0,2715.49,2715.5,200.0
2023-12-06 11:05:00,2711.86,2711.87,2711.86,2711.86,100.0,2711.86,2711.87,2711.86,2711.86,100.0
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 11:15:00,2714.46,2714.46,2714.46,2714.46,0.0,2714.46,2714.46,2714.46,2714.46,0.0
2023-12-06 11:20:00,2716.38,2717.0,2714.19,2714.19,300.0,2716.38,2717.0,2714.19,2714.19,300.0
2023-12-06 11:25:00,2716.96,2716.96,2714.2,2714.2,545.0,2716.96,2716.96,2714.2,2714.2,545.0
2023-12-06 11:30:00,2714.29,2714.29,2714.29,2714.29,100.0,2714.29,2714.29,2714.29,2714.29,100.0
2023-12-06 11:35:00,2711.0,2711.0,2709.19,2709.19,200.0,2711.0,2711.0,2709.19,2709.19,200.0
2023-12-06 11:40:00,2710.94,2712.26,2710.94,2712.26,200.0,2710.94,2712.26,2710.94,2712.26,200.0
2023-12-06 11:45:00,2715.34,2717.04,2715.34,2717.04,200.0,2715.34,2717.04,2715.34,2717.04,200.0
2023-12-06 11:50:00,2715.47,2715.47,2715.47,2715.47,100.0,2715.47,2715.47,2715.47,2715.47,100.0
2023-12-06 11:55:00,2720.42,2720.42,2720.0,2720.0,200.0,2720.42,2720.42,2720.0,2720.0,200.0
2023-12-06 12:00:00,2720.0,2720.0,2720.0,2720.0,0.0,2720.0,2720.0,2720.0,2720.0,0.0
2023-12-06 12:05:00,2719.99,2720.0,2719.99,2720.0,200.0,2719.99,2720.0,2719.99,2720.0,200.0
2023-12-06 12:10:00,2721.5,2721.5,2721.5,2721.5,100.0,2721.5,2721.5,2721.5,2721.5,100.0
2023-12-06 12:15:00,2718.28,2718.7,2715.47,2715.47,758.0,2718.28,2718.7,2715.47,2715.47,758.0
2023-12-06 12:20:00,2715.2,2715.2,2715.2,2715.2,100.0,2715.2,2715.2,2715.2,2715.2,100.0
2023-12-06 12:25:00,2716.5,2718.27,2714.84,2717.0,800.0,2716.5,2718.27,2714.84,2717.0,800.0
2023-12-06 12:30:00,2722.72,2722.72,2722.72,2722.72,100.0,2722.72,2722.72,2722.72,2722.72,100.0
2023-12-06 12:35:00,2720.46,2725.0,2720.43,2725.0,625.0,2720.46,2725.0,2720.43,2725.0,625.0
2023-12-06 12:40:00,2725.11,2725.16,2723.84,2723.84,400.0,2725.11,2725.16,2723.84,2723.84,400.0
2023-12-06 12:45:00,2725.0,2726.35,2723.79,2723.79,300.0,2725.0,2726.35,2723.79,2723.79,300.0
2023-12-06 12:50:00,2719.08,2722.96,2719.08,2722.96,200.0,2719.08,2722.96,2719.08,2722.96,200.0
2023-12-06 12:55:00,2721.75,2721.75,2718.15,2718.15,401.0,2721.75,2721.75,2718.15,2718.15,401.0
2023-12-06 13:00:00,2721.5,2721.73,2720.45,2721.73,784.0,2721.5,2721.73,2720.45,2721.73,784.0
2023-12-06 13:05:00,2726.41,2728.5,2726.39,2728.5,300.0,2726.41,2728.5,2726.39,2728.5,300.0
2023-12-06 13:10:00,2728.5,2728.5,2728.5,2728.5,0.0,2728.5,2728.5,2728.5,2728.5,0.0
2023-12-06 13:15:00,2725.25,2726.61,2725.24,2726.61,200.0,2725.25,2726.61,2725.24,2726.61,200.0
2023-12-06 13:20:00,2726.61,2726.61,2726.61,2726.61,0.0,2726.61,2726.61,2726.61,2726.61,0.0
2023-12-06 13:25:00,2727.46,2727.47,2727.46,2727.46,100.0,2727.46,2727.47,2727.46,2727.46,100.0
2023-12-06 13:30:00,2730.5,2730.64,2726.94,2726.94,1526.0,2730.5,2730.64,2726.94,2726.94,1526.0
2023-12-06 13:35:00,2728.07,2728.07,2727.4,2727.41,277.0,2728.07,2728.07,2727.4,2727.41,277.0
2023-12-06 13:40:00,2729.0,2729.0,2729.0,2729.0,100.0,2729.0,2729.0,2729.0,2729.0,100.0
2023-12-06 13:45:00,2723.97,2723.97,2721.31,2721.31,501.0,2723.97,2723.97,2721.31,2721.31,501.0
2023-12-06 13:50:00,2721.68,2725.5,2721.68,2725.5,400.0,2721.68,2725.5,2721.68,2725.5,400.0
2023-12-06 13:55:00,2725.8,2725.8,2725.8,2725.8,100.0,2725.8,2725.8,2725.8,2725.8,100.0
2023-12-06 14:00:00,2723.29,2723.29,2723.28,2723.29,100.0,2723.29,2723.29,2723.28,2723.29,100.0
2023-12-06 14:05:00,2724.15,2724.41,2724.15,2724.41,200.0,2724.15,2724.41,2724.15,2724.41,200.0
2023-12-06 14:10:00,2722.64,2722.64,2719.13,2719.22,901.0,2722.64,2722.64,2719.13,2719.22,901.0
2023-12-06 14:15:00,2720.0,2720.0,2720.0,2720.0,100.0,2720.0,2720.0,2720.0,2720.0,100.0
2023-12-06 14:20:00,2719.11,2719.4,2719.11,2719.4,200.0,2719.11,2719.4,2719.11,2719.4,200.0
2023-12-06 14:25:00,2720.0,2720.0,2720.0,2720.0,100.0,2720.0,2720.0,2720.0,2720.0,100.0
2023-12-06 14:30:00,2720.27,2720.68,2720.27,2720.68,300.0,2720.27,2720.68,2720.27,2720.68,300.0
2023-12-06 14:35:00,2718.76,2720.91,2718.76,2718.79,602.0,2718.76,2720.91,2718.76,2718.79,602.0
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 14:45:00,2718.89,2718.89,2718.89,2718.89,0.0,2718.89,2718.89,2718.89,2718.89,0.0
2023-12-06 14:50:00,2717.37,2717.37,2713.79,2713.79,3453.0,2717.37,2717.37,2713.79,2713.79,3453.0
2023-12-06 14:55:00,2714.96,2714.96,2710.99,2710.99,1000.0,2714.96,2714.96,2710.99,2710.99,1000.0
2023-12-06 15:00:00,2710.99,2713.06,2709.99,2710.51,415.0,2710.99,2713.06,2709.99,2710.51,415.0
2023-12-06 15:05:00,2710.4,2710.4,2709.07,2710.33,300.0,2710.4,2710.4,2709.07,2710.33,300.0
2023-12-06 15:10:00,2708.99,2708.99,2708.75,2708.76,381.0,2708.99,2708.99,2708.75,2708.76,381.0
2023-12-06 15:15:00,2707.99,2709.0,2707.61,2709.0,400.0,2707.99,2709.0,2707.61,2709.0,400.0
2023-12-06 15:20:00,2709.23,2709.23,2708.44,2708.45,303.0,2709.23,2709.23,2708.44,2708.45,303.0
2023-12-06 15:25:00,2708.79,2710.0,2708.79,2709.69,300.0,2708.79,2710.0,2708.79,2709.69,300.0
2023-12-06 15:30:00,2709.72,2709.72,2707.99,2707.99,300.0,2709.72,2709.72,2707.99,2707.99,300.0
2023-12-06 15:35:00,2708.58,2708.92,2706.12,2708.92,800.0,2708.58,2708.92,2706.12,2708.92,800.0
2023-12-06 15:40:00,2710.65,2713.86,2710.32,2713.86,692.0,2710.65,2713.86,2710.32,2713.86,692.0
2023-12-06 15:45:00,2715.65,2715.65,2711.59,2713.86,1000.0,2715.65,2715.65,2711.59,2713.86,1000.0
2023-12-06 15:50:00,2714.0,2714.0,2708.0,2711.07,2163.0,2714.0,2714.0,2708.0,2711.07,2163.0
2023-12-06 15:55:00,2709.85,2715.41,2707.99,2713.5,5009.0,2709.85,2715.41,2707.99,2713.5,5009.0
2023-12-07 09:30:00,2714.55,2714.55,2714.32,2714.32,1056.0,2714.55,2714.55,2714.32,2714.32,1056.0
2023-12-07 09:35:00,2718.72,2718.72,2718.72,2718.72,100.0,2718.72,2718.72,2718.72,2718.72,100.0
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 09:45:00,2718.72,2718.72,2718.72,2718.72,0.0,2718.72,2718.72,2718.72,2718.72,0.0
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 09:55:00,2710.84,2710.84,2710.84,2710.84,0.0,2710.84,2710.84,2710.84,2710.84,0.0
2023-12-07 10:00:00,2710.84,2710.84,2710.84,2710.84,0.0,2710.84,2710.84,2710.84,2710.84,0.0
2023-12-07 10:05:00,2710.84,2710.84,2710.84,2710.84,0.0,2710.84,2710.84,2710.84,2710.84,0.0
2023-12-07 10:10:00,2723.6,2723.6,2723.6,2723.6,100.0,2723.6,2723.6,2723.6,2723.6,100.0
2023-12-07 10:15:00,2723.55,2724.02,2722.87,2722.88,602.0,2723.55,2724.02,2722.87,2722.88,602.0
2023-12-07 10:20:00,2730.4,2730.4,2724.12,2724.23,900.0,2730.4,2730.4,2724.12,2724.23,900.0
2023-12-07 10:25:00,2724.66,2724.66,2724.66,2724.66,100.0,2724.66,2724.66,2724.66,2724.66,100.0
2023-12-07 10:30:00,2724.6,2724.6,2710.5,2710.5,900.0,2724.6,2724.6,2710.5,2710.5,900.0
2023-12-07 10:35:00,2710.0,2710.0,2710.0,2710.0,100.0,2710.0,2710.0,2710.0,2710.0,100.0
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 10:45:00,2702.38,2702.38,2702.38,2702.38,0.0,2702.38,2702.38,2702.38,2702.38,0.0
2023-12-07 10:50:00,2695.79,2700.0,2695.79,2696.79,605.0,2695.79,2700.0,2695.79,2696.79,605.0
2023-12-07 10:55:00,2693.43,2693.43,2691.68,2691.68,200.0,2693.43,2693.43,2691.68,2691.68,200.0
2023-12-07 11:00:00,2691.68,2691.68,2691.68,2691.68,0.0,2691.68,2691.68,2691.68,2691.68,0.0
2023-12-07 11:05:00,2693.02,2693.02,2693.02,2693.02,231.0,2693.02,2693.02,2693.02,2693.02,231.0
2023-12-07 11:10:00,2690.97,2692.92,2690.97,2691.01,830.0,2690.97,2692.92,2690.97,2691.01,830.0
2023-12-07 11:15:00,2689.75,2689.75,2689.74,2689.75,100.0,2689.75,2689.75,2689.74,2689.75,100.0
2023-12-07 11:20:00,2687.11,2687.11,2686.19,2686.19,300.0,2687.11,2687.11,2686.19,2686.19,300.0
2023-12-07 11:25:00,2682.67,2682.67,2682.67,2682.67,100.0,2682.67,2682.67,2682.67,2682.67,100.0
2023-12-07 11:30:00,2686.86,2688.15,2684.23,2684.24,531.0,2686.86,2688.15,2684.23,2684.24,531.0
2023-12-07 11:35:00,2688.47,2688.47,2688.47,2688.47,100.0,2688.47,2688.47,2688.47,2688.47,100.0
2023-12-07 11:40:00,2688.75,2688.82,2685.69,2685.69,600.0,2688.75,2688.82,2685.69,2685.69,600.0
2023-12-07 11:45:00,2687.85,2688.69,2687.84,2688.68,200.0,2687.85,2688.69,2687.84,2688.68,200.0
2023-12-07 11:50:00,2688.89,2688.89,2687.0,2687.0,500.0,2688.89,2688.89,2687.0,2687.0,500.0
2023-12-07 11:55:00,2685.53,2687.5,2685.06,2687.5,300.0,2685.53,2687.5,2685.06,2687.5,300.0
2023-12-07 12:00:00,2688.1,2688.1,2687.24,2687.24,200.0,2688.1,2688.1,2687.24,2687.24,200.0
2023-12-07 12:05:00,2684.93,2684.93,2683.85,2684.63,400.0,2684.93,2684.93,2683.85,2684.63,400.0
2023-12-07 12:10:00,2682.77,2682.77,2679.47,2679.47,400.0,2682.77,2682.77,2679.47,2679.47,400.0
2023-12-07 12:15:00,2674.15,2674.15,2669.86,2669.86,400.0,2674.15,2674.15,2669.86,2669.86,400.0
2023-12-07 12:20:00,2670.53,2673.15,2669.41,2672.87,500.0,2670.53,2673.15,2669.41,2672.87,500.0
2023-12-07 12:25:00,2673.52,2676.48,2673.52,2676.48,455.0,2673.52,2676.48,2673.52,2676.48,455.0
2023-12-07 12:30:00,2676.48,2676.48,2673.28,2673.29,300.0,2676.48,2676.48,2673.28,2673.29,300.0
2023-12-07 12:35:00,2675.76,2676.34,2670.08,2670.08,300.0,2675.76,2676.34,2670.08,2670.08,300.0
2023-12-07 12:40:00,2671.57,2671.57,2664.8,2664.8,500.0,2671.57,2671.57,2664.8,2664.8,500.0
2023-12-07 12:45:00,2665.36,2665.36,2665.35,2665.36,200.0,2665.36,2665.36,2665.35,2665.36,200.0
2023-12-07 12:50:00,2668.35,2668.35,2668.34,2668.35,100.0,2668.35,2668.35,2668.34,2668.35,100.0
2023-12-07 12:55:00,2666.11,2671.47,2666.1,2670.74,546.0,2666.11,2671.47,2666.1,2670.74,546.0
2023-12-07 13:00:00,2673.66,2673.67,2672.92,2672.92,200.0,2673.66,2673.67,2672.92,2672.92,200.0
2023-12-07 13:05:00,2671.44,2671.44,2671.44,2671.44,100.0,2671.44,2671.44,2671.44,2671.44,100.0
2023-12-07 13:10:00,2673.92,2673.92,2673.92,2673.92,100.0,2673.92,2673.92,2673.92,2673.92,100.0
2023-12-07 13:15:00,2668.34,2668.34,2668.33,2668.34,100.0,2668.34,2668.34,2668.33,2668.34,100.0
2023-12-07 13:20:00,2668.91,2668.91,2668.44,2668.44,300.0,2668.91,2668.91,2668.44,2668.44,300.0
2023-12-07 13:25:00,2668.09,2668.09,2668.09,2668.09,100.0,2668.09,2668.09,2668.09,2668.09,100.0
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 13:35:00,2667.14,2667.14,2667.14,2667.14,0.0,2667.14,2667.14,2667.14,2667.14,0.0
2023-12-07 13:40:00,2663.18,2663.18,2660.0,2660.01,700.0,2663.18,2663.18,2660.0,2660.01,700.0
2023-12-07 13:45:00,2655.41,2655.42,2655.41,2655.41,100.0,2655.41,2655.42,2655.41,2655.41,100.0
2023-12-07 13:50:00,2659.7,2660.31,2655.7,2655.7,450.0,2659.7,2660.31,2655.7,2655.7,450.0
2023-12-07 13:55:00,2655.4,2661.55,2650.25,2661.55,1310.0,2655.4,2661.55,2650.25,2661.55,1310.0
2023-12-07 14:00:00,2661.85,2664.28,2661.85,2664.28,200.0,2661.85,2664.28,2661.85,2664.28,200.0
2023-12-07 14:05:00,2664.43,2664.48,2658.17,2660.26,704.0,2664.43,2664.48,2658.17,2660.26,704.0
2023-12-07 14:10:00,2661.76,2664.64,2659.45,2664.64,1663.0,2661.76,2664.64,2659.45,2664.64,1663.0
2023-12-07 14:15:00,2663.92,2663.92,2663.81,2663.81,200.0,2663.92,2663.92,2663.81,2663.81,200.0
2023-12-07 14:20:00,2663.77,2663.77,2663.12,2663.12,200.0,2663.77,2663.77,2663.12,2663.12,200.0
2023-12-07 14:25:00,2663.31,2663.31,2663.31,2663.31,100.0,2663.31,2663.31,2663.31,2663.31,100.0
2023-12-07 14:30:00,2663.27,2663.27,2656.8,2659.1,500.0,2663.27,2663.27,2656.8,2659.1,500.0
2023-12-07 14:35:00,2655.81,2660.51,2654.7,2657.5,1127.0,2655.81,2660.51,2654.7,2657.5,1127.0
2023-12-07 14:40:00,2652.68,2654.38,2645.48,2645.48,500.0,2652.68,2654.38,2645.48,2645.48,500.0
2023-12-07 14:45:00,2649.34,2654.83,2644.73,2649.66,1939.0,2649.34,2654.83,2644.73,2649.66,1939.0
2023-12-07 14:50:00,2652.82,2652.82,2652.48,2652.69,600.0,2652.82,2652.82,2652.48,2652.69,600.0
2023-12-07 14:55:00,2653.11,2653.11,2649.31,2649.31,500.0,2653.11,2653.11,2649.31,2649.31,500.0
2023-12-07 15:00:00,2649.2,2652.36,2649.19,2651.84,300.0,2649.2,2652.36,2649.19,2651.84,300.0
2023-12-07 15:05:00,2652.18,2652.18,2648.17,2649.89,600.0,2652.18,2652.18,2648.17,2649.89,600.0
2023-12-07 15:10:00,2647.54,2652.17,2647.54,2652.16,621.0,2647.54,2652.17,2647.54,2652.16,621.0
2023-12-07 15:15:00,2651.1,2651.1,2645.97,2645.97,911.0,2651.1,2651.1,2645.97,2645.97,911.0
2023-12-07 15:20:00,2648.08,2648.09,2639.35,2639.36,1101.0,2648.08,2648.09,2639.35,2639.36,1101.0
2023-12-07 15:25:00,2639.78,2644.0,2639.78,2642.1,500.0,2639.78,2644.0,2639.78,2642.1,500.0
2023-12-07 15:30:00,2643.19,2643.19,2639.78,2640.23,960.0,2643.19,2643.19,2639.78,2640.23,960.0
2023-12-07 15:35:00,2640.98,2641.0,2639.46,2640.36,801.0,2640.98,2641.0,2639.46,2640.36,801.0
2023-12-07 15:40:00,2638.97,2639.81,2637.27,2638.63,610.0,2638.97,2639.81,2637.27,2638.63,610.0
2023-12-07 15:45:00,2637.33,2639.5,2637.33,2637.99,726.0,2637.33,2639.5,2637.33,2637.99,726.0
2023-12-07 15:50:00,2635.37,2636.27,2632.14,2636.22,4936.0,2635.37,2636.27,2632.14,2636.22,4936.0
2023-12-07 15:55:00,2636.57,2638.11,2632.7,2632.7,8421.0,2636.57,2638.11,2632.7,2632.7,8421.0
2023-12-08 09:30:00,2640.0,2640.0,2640.0,2640.0,1061.0,2640.0,2640.0,2640.0,2640.0,1061.0
2023-12-08 09:35:00,2630.07,2630.07,2630.07,2630.07,204.0,2630.07,2630.07,2630.07,2630.07,204.0
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 09:45:00,2630.07,2630.07,2630.07,2630.07,0.0,2630.07,2630.07,2630.07,2630.07,0.0
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 09:55:00,2630.07,2630.07,2630.07,2630.07,0.0,2630.07,2630.07,2630.07,2630.07,0.0
2023-12-08 10:00:00,2630.07,2630.07,2630.07,2630.07,0.0,2630.07,2630.07,2630.07,2630.07,0.0
2023-12-08 10:05:00,2634.0,2634.0,2626.54,2626.54,788.0,2634.0,2634.0,2626.54,2626.54,788.0
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 10:15:00,2632.69,2632.69,2632.69,2632.69,0.0,2632.69,2632.69,2632.69,2632.69,0.0
2023-12-08 10:20:00,2631.02,2631.7,2626.79,2626.79,300.0,2631.02,2631.7,2626.79,2626.79,300.0
2023-12-08 10:25:00,2627.07,2627.07,2625.0,2625.0,802.0,2627.07,2627.07,2625.0,2625.0,802.0
2023-12-08 10:30:00,2623.6,2624.99,2620.24,2620.24,600.0,2623.6,2624.99,2620.24,2620.24,600.0
2023-12-08 10:35:00,2620.04,2622.83,2616.84,2622.83,703.0,2620.04,2622.83,2616.84,2622.83,703.0
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 10:45:00,2620.08,2620.08,2620.08,2620.08,0.0,2620.08,2620.08,2620.08,2620.08,0.0
2023-12-08 10:50:00,2621.25,2621.25,2621.24,2621.25,100.0,2621.25,2621.25,2621.24,2621.25,100.0
2023-12-08 10:55:00,2625.44,2628.28,2625.44,2628.28,300.0,2625.44,2628.28,2625.44,2628.28,300.0
2023-12-08 11:00:00,2623.36,2623.36,2623.32,2623.32,200.0,2623.36,2623.36,2623.32,2623.32,200.0
2023-12-08 11:05:00,2621.3,2621.3,2618.69,2618.69,200.0,2621.3,2621.3,2618.69,2618.69,200.0
2023-12-08 11:10:00,2618.21,2618.21,2618.21,2618.21,115.0,2618.21,2618.21,2618.21,2618.21,115.0
2023-12-08 11:15:00,2613.72,2614.24,2613.72,2614.24,201.0,2613.72,2614.24,2613.72,2614.24,201.0
2023-12-08 11:20:00,2614.24,2614.24,2614.24,2614.24,0.0,2614.24,2614.24,2614.24,2614.24,0.0
2023-12-08 11:25:00,2618.64,2618.64,2618.64,2618.64,100.0,2618.64,2618.64,2618.64,2618.64,100.0
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 11:35:00,2615.36,2615.36,2615.36,2615.36,0.0,2615.36,2615.36,2615.36,2615.36,0.0
2023-12-08 11:40:00,2615.36,2615.36,2615.36,2615.36,0.0,2615.36,2615.36,2615.36,2615.36,0.0
2023-12-08 11:45:00,2616.52,2616.52,2616.52,2616.52,100.0,2616.52,2616.52,2616.52,2616.52,100.0
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 11:55:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
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 12:05:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
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 12:15:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
2023-12-08 12:20:00,2616.52,2616.52,2616.52,2616.52,0.0,2616.52,2616.52,2616.52,2616.52,0.0
2023-12-08 12:25:00,2615.5,2615.5,2613.44,2613.44,200.0,2615.5,2615.5,2613.44,2613.44,200.0
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 12:35:00,2613.44,2613.44,2613.44,2613.44,0.0,2613.44,2613.44,2613.44,2613.44,0.0
2023-12-08 12:40:00,2618.76,2618.76,2618.75,2618.76,100.0,2618.76,2618.76,2618.75,2618.76,100.0
2023-12-08 12:45:00,2616.38,2616.38,2616.38,2616.38,100.0,2616.38,2616.38,2616.38,2616.38,100.0
2023-12-08 12:50:00,2616.38,2616.38,2616.38,2616.38,0.0,2616.38,2616.38,2616.38,2616.38,0.0
2023-12-08 12:55:00,2612.15,2612.15,2612.15,2612.15,100.0,2612.15,2612.15,2612.15,2612.15,100.0
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 13:05:00,2612.15,2612.15,2612.15,2612.15,0.0,2612.15,2612.15,2612.15,2612.15,0.0
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 13:15:00,2612.15,2612.15,2612.15,2612.15,0.0,2612.15,2612.15,2612.15,2612.15,0.0
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 13:25:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
2023-12-08 13:30:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
2023-12-08 13:35:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
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 13:45:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
2023-12-08 13:50:00,2615.55,2615.55,2615.55,2615.55,0.0,2615.55,2615.55,2615.55,2615.55,0.0
2023-12-08 13:55:00,2618.15,2618.15,2616.8,2616.8,300.0,2618.15,2618.15,2616.8,2616.8,300.0
2023-12-08 14:00:00,2616.55,2616.55,2616.55,2616.55,100.0,2616.55,2616.55,2616.55,2616.55,100.0
2023-12-08 14:05:00,2618.49,2619.68,2618.49,2619.35,300.0,2618.49,2619.68,2618.49,2619.35,300.0
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 14:15:00,2619.35,2619.35,2619.35,2619.35,0.0,2619.35,2619.35,2619.35,2619.35,0.0
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 14:25:00,2619.96,2619.96,2619.96,2619.96,0.0,2619.96,2619.96,2619.96,2619.96,0.0
2023-12-08 14:30:00,2622.42,2622.42,2622.41,2622.42,100.0,2622.42,2622.42,2622.41,2622.42,100.0
2023-12-08 14:35:00,2621.01,2621.01,2621.01,2621.01,300.0,2621.01,2621.01,2621.01,2621.01,300.0
2023-12-08 14:40:00,2620.89,2620.89,2620.89,2620.89,100.0,2620.89,2620.89,2620.89,2620.89,100.0
2023-12-08 14:45:00,2618.41,2621.01,2618.41,2621.01,400.0,2618.41,2621.01,2618.41,2621.01,400.0
2023-12-08 14:50:00,2621.01,2621.01,2621.01,2621.01,0.0,2621.01,2621.01,2621.01,2621.01,0.0
2023-12-08 14:55:00,2622.48,2622.48,2618.99,2618.99,200.0,2622.48,2622.48,2618.99,2618.99,200.0
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 15:05:00,2618.99,2618.99,2618.99,2618.99,0.0,2618.99,2618.99,2618.99,2618.99,0.0
2023-12-08 15:10:00,2618.34,2618.34,2614.47,2614.47,200.0,2618.34,2618.34,2614.47,2614.47,200.0
2023-12-08 15:15:00,2614.05,2614.05,2614.05,2614.05,100.0,2614.05,2614.05,2614.05,2614.05,100.0
2023-12-08 15:20:00,2612.13,2614.0,2612.13,2612.68,400.0,2612.13,2614.0,2612.13,2612.68,400.0
2023-12-08 15:25:00,2613.73,2613.73,2613.73,2613.73,100.0,2613.73,2613.73,2613.73,2613.73,100.0
2023-12-08 15:30:00,2610.5,2610.5,2610.5,2610.5,100.0,2610.5,2610.5,2610.5,2610.5,100.0
2023-12-08 15:35:00,2612.05,2615.32,2611.95,2614.88,917.0,2612.05,2615.32,2611.95,2614.88,917.0
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 15:45:00,2616.34,2616.34,2616.34,2616.34,0.0,2616.34,2616.34,2616.34,2616.34,0.0
2023-12-08 15:50:00,2613.51,2618.94,2613.51,2618.85,700.0,2613.51,2618.94,2613.51,2618.85,700.0
2023-12-08 15:55:00,2619.15,2620.76,2617.97,2620.5,3487.0,2619.15,2620.76,2617.97,2620.5,3487.0
2023-12-11 09:30:00,2621.61,2621.61,2618.59,2618.59,977.0,2621.61,2621.61,2618.59,2618.59,977.0
2023-12-11 09:35:00,2618.59,2618.59,2618.59,2618.59,200.0,2618.59,2618.59,2618.59,2618.59,200.0
2023-12-11 09:40:00,2642.61,2642.61,2634.89,2634.89,390.0,2642.61,2642.61,2634.89,2634.89,390.0
2023-12-11 09:45:00,2641.98,2641.98,2635.8,2635.8,282.0,2641.98,2641.98,2635.8,2635.8,282.0
2023-12-11 09:50:00,2637.34,2637.34,2630.18,2630.18,300.0,2637.34,2637.34,2630.18,2630.18,300.0
2023-12-11 09:55:00,2634.21,2634.21,2630.52,2630.52,200.0,2634.21,2634.21,2630.52,2630.52,200.0
2023-12-11 10:00:00,2630.53,2637.95,2630.53,2632.6,430.0,2630.53,2637.95,2630.53,2632.6,430.0
2023-12-11 10:05:00,2640.0,2640.0,2635.97,2635.97,247.0,2640.0,2640.0,2635.97,2635.97,247.0
2023-12-11 10:10:00,2639.46,2639.46,2639.46,2639.46,100.0,2639.46,2639.46,2639.46,2639.46,100.0
2023-12-11 10:15:00,2637.41,2637.42,2637.41,2637.41,200.0,2637.41,2637.42,2637.41,2637.41,200.0
2023-12-11 10:20:00,2637.45,2637.45,2629.65,2630.25,400.0,2637.45,2637.45,2629.65,2630.25,400.0
2023-12-11 10:25:00,2630.07,2631.46,2630.07,2631.46,200.0,2630.07,2631.46,2630.07,2631.46,200.0
2023-12-11 10:30:00,2629.54,2629.54,2626.31,2626.31,400.0,2629.54,2629.54,2626.31,2626.31,400.0
2023-12-11 10:35:00,2624.81,2624.81,2623.42,2623.42,300.0,2624.81,2624.81,2623.42,2623.42,300.0
2023-12-11 10:40:00,2625.6,2626.6,2625.6,2626.6,400.0,2625.6,2626.6,2625.6,2626.6,400.0
2023-12-11 10:45:00,2620.44,2620.88,2620.44,2620.88,200.0,2620.44,2620.88,2620.44,2620.88,200.0
2023-12-11 10:50:00,2620.88,2620.88,2620.88,2620.88,0.0,2620.88,2620.88,2620.88,2620.88,0.0
2023-12-11 10:55:00,2621.28,2621.28,2620.99,2621.0,200.0,2621.28,2621.28,2620.99,2621.0,200.0
2023-12-11 11:00:00,2621.0,2621.0,2621.0,2621.0,0.0,2621.0,2621.0,2621.0,2621.0,0.0
2023-12-11 11:05:00,2618.23,2620.7,2614.48,2620.7,1000.0,2618.23,2620.7,2614.48,2620.7,1000.0
2023-12-11 11:10:00,2620.7,2620.7,2620.7,2620.7,0.0,2620.7,2620.7,2620.7,2620.7,0.0
2023-12-11 11:15:00,2621.5,2621.5,2621.5,2621.5,100.0,2621.5,2621.5,2621.5,2621.5,100.0
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 11:25:00,2621.5,2621.5,2621.5,2621.5,0.0,2621.5,2621.5,2621.5,2621.5,0.0
2023-12-11 11:30:00,2621.3,2621.3,2621.3,2621.3,202.0,2621.3,2621.3,2621.3,2621.3,202.0
2023-12-11 11:35:00,2617.49,2618.88,2610.48,2618.88,300.0,2617.49,2618.88,2610.48,2618.88,300.0
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 11:45:00,2618.88,2618.88,2618.88,2618.88,0.0,2618.88,2618.88,2618.88,2618.88,0.0
2023-12-11 11:50:00,2618.88,2618.88,2618.88,2618.88,0.0,2618.88,2618.88,2618.88,2618.88,0.0
2023-12-11 11:55:00,2617.2,2620.71,2617.11,2619.01,400.0,2617.2,2620.71,2617.11,2619.01,400.0
2023-12-11 12:00:00,2619.01,2619.01,2619.01,2619.01,0.0,2619.01,2619.01,2619.01,2619.01,0.0
2023-12-11 12:05:00,2619.8,2619.8,2615.31,2616.25,600.0,2619.8,2619.8,2615.31,2616.25,600.0
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 12:15:00,2616.25,2616.25,2616.25,2616.25,0.0,2616.25,2616.25,2616.25,2616.25,0.0
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 12:25:00,2618.94,2618.94,2618.94,2618.94,0.0,2618.94,2618.94,2618.94,2618.94,0.0
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 12:35:00,2621.74,2621.74,2621.74,2621.74,0.0,2621.74,2621.74,2621.74,2621.74,0.0
2023-12-11 12:40:00,2620.02,2620.02,2615.44,2615.44,200.0,2620.02,2620.02,2615.44,2615.44,200.0
2023-12-11 12:45:00,2620.2,2620.2,2620.19,2620.2,100.0,2620.2,2620.2,2620.19,2620.2,100.0
2023-12-11 12:50:00,2620.2,2620.2,2620.2,2620.2,0.0,2620.2,2620.2,2620.2,2620.2,0.0
2023-12-11 12:55:00,2620.04,2620.04,2620.04,2620.04,100.0,2620.04,2620.04,2620.04,2620.04,100.0
2023-12-11 13:00:00,2620.04,2620.04,2620.04,2620.04,0.0,2620.04,2620.04,2620.04,2620.04,0.0
2023-12-11 13:05:00,2619.0,2622.68,2619.0,2622.68,200.0,2619.0,2622.68,2619.0,2622.68,200.0
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 13:15:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
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 13:25:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
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 13:35:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
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 13:45:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
2023-12-11 13:50:00,2622.68,2622.68,2622.68,2622.68,0.0,2622.68,2622.68,2622.68,2622.68,0.0
2023-12-11 13:55:00,2627.66,2627.66,2625.49,2625.49,200.0,2627.66,2627.66,2625.49,2625.49,200.0
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 14:05:00,2625.67,2625.67,2625.67,2625.67,0.0,2625.67,2625.67,2625.67,2625.67,0.0
2023-12-11 14:10:00,2628.06,2628.06,2628.05,2628.06,100.0,2628.06,2628.06,2628.05,2628.06,100.0
2023-12-11 14:15:00,2624.9,2624.9,2624.9,2624.9,400.0,2624.9,2624.9,2624.9,2624.9,400.0
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 14:25:00,2624.9,2624.9,2624.9,2624.9,0.0,2624.9,2624.9,2624.9,2624.9,0.0
2023-12-11 14:30:00,2624.9,2624.9,2624.9,2624.9,0.0,2624.9,2624.9,2624.9,2624.9,0.0
2023-12-11 14:35:00,2622.5,2622.5,2622.5,2622.5,100.0,2622.5,2622.5,2622.5,2622.5,100.0
2023-12-11 14:40:00,2622.5,2622.5,2622.5,2622.5,0.0,2622.5,2622.5,2622.5,2622.5,0.0
2023-12-11 14:45:00,2626.84,2627.05,2626.84,2627.05,200.0,2626.84,2627.05,2626.84,2627.05,200.0
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 14:55:00,2627.05,2627.05,2627.05,2627.05,0.0,2627.05,2627.05,2627.05,2627.05,0.0
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 15:05:00,2630.82,2630.82,2630.82,2630.82,0.0,2630.82,2630.82,2630.82,2630.82,0.0
2023-12-11 15:10:00,2628.06,2631.48,2628.06,2630.91,400.0,2628.06,2631.48,2628.06,2630.91,400.0
2023-12-11 15:15:00,2631.38,2631.72,2630.33,2631.72,300.0,2631.38,2631.72,2630.33,2631.72,300.0
2023-12-11 15:20:00,2631.5,2631.58,2630.74,2630.75,400.0,2631.5,2631.58,2630.74,2630.75,400.0
2023-12-11 15:25:00,2632.96,2632.96,2632.16,2632.16,300.0,2632.96,2632.96,2632.16,2632.16,300.0
2023-12-11 15:30:00,2630.55,2630.55,2625.39,2625.39,400.0,2630.55,2630.55,2625.39,2625.39,400.0
2023-12-11 15:35:00,2626.45,2630.02,2626.45,2630.02,300.0,2626.45,2630.02,2626.45,2630.02,300.0
2023-12-11 15:40:00,2628.05,2629.28,2628.05,2629.28,301.0,2628.05,2629.28,2628.05,2629.28,301.0
2023-12-11 15:45:00,2628.98,2628.98,2628.68,2628.68,300.0,2628.98,2628.98,2628.68,2628.68,300.0
2023-12-11 15:50:00,2628.24,2629.65,2628.23,2629.64,387.0,2628.24,2629.65,2628.23,2629.64,387.0
2023-12-11 15:55:00,2631.06,2635.82,2631.06,2635.82,3747.0,2631.06,2635.82,2631.06,2635.82,3747.0
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 09:35:00,2644.65,2644.65,2644.65,2644.65,0.0,2644.65,2644.65,2644.65,2644.65,0.0
2023-12-12 09:40:00,2641.51,2641.51,2641.5,2641.51,100.0,2641.51,2641.51,2641.5,2641.51,100.0
2023-12-12 09:45:00,2644.46,2644.46,2641.4,2641.4,600.0,2644.46,2644.46,2641.4,2641.4,600.0
2023-12-12 09:50:00,2641.4,2641.4,2641.4,2641.4,0.0,2641.4,2641.4,2641.4,2641.4,0.0
2023-12-12 09:55:00,2643.85,2643.85,2640.03,2640.03,900.0,2643.85,2643.85,2640.03,2640.03,900.0
2023-12-12 10:00:00,2640.28,2640.28,2640.28,2640.28,114.0,2640.28,2640.28,2640.28,2640.28,114.0
2023-12-12 10:05:00,2642.61,2642.61,2642.61,2642.61,100.0,2642.61,2642.61,2642.61,2642.61,100.0
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 10:15:00,2644.5,2644.5,2644.5,2644.5,0.0,2644.5,2644.5,2644.5,2644.5,0.0
2023-12-12 10:20:00,2648.32,2650.78,2648.32,2650.78,200.0,2648.32,2650.78,2648.32,2650.78,200.0
2023-12-12 10:25:00,2650.05,2650.05,2650.05,2650.05,100.0,2650.05,2650.05,2650.05,2650.05,100.0
2023-12-12 10:30:00,2650.05,2650.05,2650.05,2650.05,0.0,2650.05,2650.05,2650.05,2650.05,0.0
2023-12-12 10:35:00,2651.5,2651.5,2648.79,2648.79,400.0,2651.5,2651.5,2648.79,2648.79,400.0
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 10:45:00,2648.79,2648.79,2648.79,2648.79,0.0,2648.79,2648.79,2648.79,2648.79,0.0
2023-12-12 10:50:00,2645.25,2645.25,2645.25,2645.25,100.0,2645.25,2645.25,2645.25,2645.25,100.0
2023-12-12 10:55:00,2644.34,2644.59,2644.34,2644.59,200.0,2644.34,2644.59,2644.34,2644.59,200.0
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 11:05:00,2644.59,2644.59,2644.59,2644.59,0.0,2644.59,2644.59,2644.59,2644.59,0.0
2023-12-12 11:10:00,2640.65,2640.65,2640.65,2640.65,100.0,2640.65,2640.65,2640.65,2640.65,100.0
2023-12-12 11:15:00,2640.22,2640.23,2640.22,2640.22,100.0,2640.22,2640.23,2640.22,2640.22,100.0
2023-12-12 11:20:00,2643.02,2643.13,2643.02,2643.13,200.0,2643.02,2643.13,2643.02,2643.13,200.0
2023-12-12 11:25:00,2644.15,2644.68,2644.15,2644.68,200.0,2644.15,2644.68,2644.15,2644.68,200.0
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 11:35:00,2642.97,2642.97,2642.97,2642.97,0.0,2642.97,2642.97,2642.97,2642.97,0.0
2023-12-12 11:40:00,2643.2,2643.21,2643.2,2643.2,100.0,2643.2,2643.21,2643.2,2643.2,100.0
2023-12-12 11:45:00,2643.2,2643.2,2643.19,2643.2,100.0,2643.2,2643.2,2643.19,2643.2,100.0
2023-12-12 11:50:00,2643.2,2643.2,2643.2,2643.2,0.0,2643.2,2643.2,2643.2,2643.2,0.0
2023-12-12 11:55:00,2645.81,2645.81,2645.81,2645.81,100.0,2645.81,2645.81,2645.81,2645.81,100.0
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 12:05:00,2647.13,2647.13,2647.13,2647.13,0.0,2647.13,2647.13,2647.13,2647.13,0.0
2023-12-12 12:10:00,2647.13,2647.13,2647.13,2647.13,0.0,2647.13,2647.13,2647.13,2647.13,0.0
2023-12-12 12:15:00,2648.98,2650.27,2646.4,2646.4,616.0,2648.98,2650.27,2646.4,2646.4,616.0
2023-12-12 12:20:00,2653.63,2653.63,2653.63,2653.63,100.0,2653.63,2653.63,2653.63,2653.63,100.0
2023-12-12 12:25:00,2651.29,2651.29,2650.86,2650.87,200.0,2651.29,2651.29,2650.86,2650.87,200.0
2023-12-12 12:30:00,2650.87,2650.87,2650.87,2650.87,0.0,2650.87,2650.87,2650.87,2650.87,0.0
2023-12-12 12:35:00,2651.11,2651.13,2651.1,2651.13,200.0,2651.11,2651.13,2651.1,2651.13,200.0
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 12:45:00,2651.13,2651.13,2651.13,2651.13,0.0,2651.13,2651.13,2651.13,2651.13,0.0
2023-12-12 12:50:00,2649.09,2650.0,2649.08,2649.09,503.0,2649.09,2650.0,2649.08,2649.09,503.0
2023-12-12 12:55:00,2649.13,2649.13,2649.13,2649.13,100.0,2649.13,2649.13,2649.13,2649.13,100.0
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 13:05:00,2649.13,2649.13,2649.13,2649.13,0.0,2649.13,2649.13,2649.13,2649.13,0.0
2023-12-12 13:10:00,2649.13,2649.13,2649.13,2649.13,0.0,2649.13,2649.13,2649.13,2649.13,0.0
2023-12-12 13:15:00,2653.72,2653.72,2653.72,2653.72,200.0,2653.72,2653.72,2653.72,2653.72,200.0
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 13:25:00,2653.72,2653.72,2653.72,2653.72,0.0,2653.72,2653.72,2653.72,2653.72,0.0
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 13:35:00,2649.91,2649.91,2649.91,2649.91,0.0,2649.91,2649.91,2649.91,2649.91,0.0
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 13:45:00,2653.0,2653.0,2653.0,2653.0,0.0,2653.0,2653.0,2653.0,2653.0,0.0
2023-12-12 13:50:00,2653.72,2653.72,2653.72,2653.72,100.0,2653.72,2653.72,2653.72,2653.72,100.0
2023-12-12 13:55:00,2654.17,2654.17,2651.53,2651.53,200.0,2654.17,2654.17,2651.53,2651.53,200.0
2023-12-12 14:00:00,2653.84,2653.84,2653.83,2653.84,100.0,2653.84,2653.84,2653.83,2653.84,100.0
2023-12-12 14:05:00,2658.16,2658.16,2655.45,2655.45,1700.0,2658.16,2658.16,2655.45,2655.45,1700.0
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 14:15:00,2654.98,2654.98,2654.98,2654.98,0.0,2654.98,2654.98,2654.98,2654.98,0.0
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 14:25:00,2657.3,2657.3,2657.3,2657.3,0.0,2657.3,2657.3,2657.3,2657.3,0.0
2023-12-12 14:30:00,2657.3,2657.3,2657.3,2657.3,0.0,2657.3,2657.3,2657.3,2657.3,0.0
2023-12-12 14:35:00,2657.3,2657.3,2657.3,2657.3,0.0,2657.3,2657.3,2657.3,2657.3,0.0
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 14:45:00,2657.3,2657.3,2657.3,2657.3,0.0,2657.3,2657.3,2657.3,2657.3,0.0
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 14:55:00,2659.66,2659.66,2659.66,2659.66,0.0,2659.66,2659.66,2659.66,2659.66,0.0
2023-12-12 15:00:00,2659.66,2659.66,2659.66,2659.66,0.0,2659.66,2659.66,2659.66,2659.66,0.0
2023-12-12 15:05:00,2663.37,2663.37,2663.37,2663.37,100.0,2663.37,2663.37,2663.37,2663.37,100.0
2023-12-12 15:10:00,2663.39,2663.39,2663.38,2663.39,100.0,2663.39,2663.39,2663.38,2663.39,100.0
2023-12-12 15:15:00,2663.39,2663.39,2662.15,2662.15,400.0,2663.39,2663.39,2662.15,2662.15,400.0
2023-12-12 15:20:00,2662.15,2662.15,2662.15,2662.15,0.0,2662.15,2662.15,2662.15,2662.15,0.0
2023-12-12 15:25:00,2663.37,2663.6,2658.69,2658.69,800.0,2663.37,2663.6,2658.69,2658.69,800.0
2023-12-12 15:30:00,2661.45,2661.45,2661.42,2661.43,1500.0,2661.45,2661.45,2661.42,2661.43,1500.0
2023-12-12 15:35:00,2661.93,2661.93,2661.93,2661.93,100.0,2661.93,2661.93,2661.93,2661.93,100.0
2023-12-12 15:40:00,2659.3,2659.3,2659.3,2659.3,100.0,2659.3,2659.3,2659.3,2659.3,100.0
2023-12-12 15:45:00,2655.5,2656.68,2655.5,2656.58,422.0,2655.5,2656.68,2655.5,2656.58,422.0
2023-12-12 15:50:00,2656.48,2658.87,2656.48,2658.87,400.0,2656.48,2658.87,2656.48,2658.87,400.0
2023-12-12 15:55:00,2660.31,2663.27,2659.43,2661.25,6872.0,2660.31,2663.27,2659.43,2661.25,6872.0
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 09:35:00,2677.64,2677.64,2677.64,2677.64,0.0,2677.64,2677.64,2677.64,2677.64,0.0
2023-12-13 09:40:00,2677.64,2677.64,2677.64,2677.64,0.0,2677.64,2677.64,2677.64,2677.64,0.0
2023-12-13 09:45:00,2677.94,2678.53,2677.94,2678.5,300.0,2677.94,2678.53,2677.94,2678.5,300.0
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 09:55:00,2672.94,2672.94,2672.94,2672.94,0.0,2672.94,2672.94,2672.94,2672.94,0.0
2023-12-13 10:00:00,2676.72,2676.78,2676.71,2676.77,365.0,2676.72,2676.78,2676.71,2676.77,365.0
2023-12-13 10:05:00,2671.02,2671.02,2668.92,2668.93,300.0,2671.02,2671.02,2668.92,2668.93,300.0
2023-12-13 10:10:00,2669.7,2671.96,2669.7,2671.96,323.0,2669.7,2671.96,2669.7,2671.96,323.0
2023-12-13 10:15:00,2671.95,2671.95,2671.95,2671.95,170.0,2671.95,2671.95,2671.95,2671.95,170.0
2023-12-13 10:20:00,2671.95,2671.95,2671.95,2671.95,0.0,2671.95,2671.95,2671.95,2671.95,0.0
2023-12-13 10:25:00,2672.07,2672.07,2672.07,2672.07,100.0,2672.07,2672.07,2672.07,2672.07,100.0
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 10:35:00,2672.07,2672.07,2672.07,2672.07,0.0,2672.07,2672.07,2672.07,2672.07,0.0
2023-12-13 10:40:00,2672.07,2672.07,2672.07,2672.07,0.0,2672.07,2672.07,2672.07,2672.07,0.0
2023-12-13 10:45:00,2675.0,2680.91,2675.0,2680.91,500.0,2675.0,2680.91,2675.0,2680.91,500.0
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 10:55:00,2678.52,2678.52,2678.52,2678.52,0.0,2678.52,2678.52,2678.52,2678.52,0.0
2023-12-13 11:00:00,2684.16,2684.16,2684.16,2684.16,100.0,2684.16,2684.16,2684.16,2684.16,100.0
2023-12-13 11:05:00,2687.44,2687.44,2687.44,2687.44,100.0,2687.44,2687.44,2687.44,2687.44,100.0
2023-12-13 11:10:00,2687.44,2687.44,2687.44,2687.44,0.0,2687.44,2687.44,2687.44,2687.44,0.0
2023-12-13 11:15:00,2689.68,2690.01,2689.58,2690.01,300.0,2689.68,2690.01,2689.58,2690.01,300.0
2023-12-13 11:20:00,2690.01,2690.01,2690.01,2690.01,0.0,2690.01,2690.01,2690.01,2690.01,0.0
2023-12-13 11:25:00,2691.82,2691.82,2691.81,2691.82,100.0,2691.82,2691.82,2691.81,2691.82,100.0
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 11:35:00,2691.82,2691.82,2691.82,2691.82,0.0,2691.82,2691.82,2691.82,2691.82,0.0
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 11:45:00,2691.82,2691.82,2691.82,2691.82,0.0,2691.82,2691.82,2691.82,2691.82,0.0
2023-12-13 11:50:00,2691.82,2691.82,2691.82,2691.82,0.0,2691.82,2691.82,2691.82,2691.82,0.0
2023-12-13 11:55:00,2687.4,2687.4,2687.01,2687.01,200.0,2687.4,2687.4,2687.01,2687.01,200.0
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 12:05:00,2687.01,2687.01,2687.01,2687.01,0.0,2687.01,2687.01,2687.01,2687.01,0.0
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 12:15:00,2687.01,2687.01,2687.01,2687.01,0.0,2687.01,2687.01,2687.01,2687.01,0.0
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 12:25:00,2691.18,2691.18,2691.18,2691.18,0.0,2691.18,2691.18,2691.18,2691.18,0.0
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 12:35:00,2694.84,2694.84,2694.84,2694.84,0.0,2694.84,2694.84,2694.84,2694.84,0.0
2023-12-13 12:40:00,2695.0,2695.0,2695.0,2695.0,100.0,2695.0,2695.0,2695.0,2695.0,100.0
2023-12-13 12:45:00,2692.61,2692.61,2692.61,2692.61,200.0,2692.61,2692.61,2692.61,2692.61,200.0
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 12:55:00,2694.56,2694.56,2694.56,2694.56,0.0,2694.56,2694.56,2694.56,2694.56,0.0
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 13:05:00,2693.71,2693.71,2693.71,2693.71,0.0,2693.71,2693.71,2693.71,2693.71,0.0
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 13:15:00,2693.72,2693.72,2693.72,2693.72,0.0,2693.72,2693.72,2693.72,2693.72,0.0
2023-12-13 13:20:00,2693.72,2693.72,2693.72,2693.72,0.0,2693.72,2693.72,2693.72,2693.72,0.0
2023-12-13 13:25:00,2689.64,2689.64,2689.63,2689.63,573.0,2689.64,2689.64,2689.63,2689.63,573.0
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 13:35:00,2689.02,2689.02,2689.02,2689.02,0.0,2689.02,2689.02,2689.02,2689.02,0.0
2023-12-13 13:40:00,2689.02,2689.02,2689.02,2689.02,0.0,2689.02,2689.02,2689.02,2689.02,0.0
2023-12-13 13:45:00,2691.5,2691.5,2691.5,2691.5,100.0,2691.5,2691.5,2691.5,2691.5,100.0
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 13:55:00,2688.31,2688.31,2688.31,2688.31,0.0,2688.31,2688.31,2688.31,2688.31,0.0
2023-12-13 14:00:00,2691.39,2695.0,2691.39,2695.0,396.0,2691.39,2695.0,2691.39,2695.0,396.0
2023-12-13 14:05:00,2695.0,2699.19,2695.0,2699.19,310.0,2695.0,2699.19,2695.0,2699.19,310.0
2023-12-13 14:10:00,2695.03,2695.03,2695.03,2695.03,162.0,2695.03,2695.03,2695.03,2695.03,162.0
2023-12-13 14:15:00,2696.39,2696.39,2693.58,2695.05,750.0,2696.39,2696.39,2693.58,2695.05,750.0
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 14:25:00,2695.05,2695.05,2695.05,2695.05,0.0,2695.05,2695.05,2695.05,2695.05,0.0
2023-12-13 14:30:00,2696.9,2697.82,2696.9,2697.82,203.0,2696.9,2697.82,2696.9,2697.82,203.0
2023-12-13 14:35:00,2700.0,2701.33,2700.0,2701.33,515.0,2700.0,2701.33,2700.0,2701.33,515.0
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 14:45:00,2706.6,2706.6,2706.6,2706.6,0.0,2706.6,2706.6,2706.6,2706.6,0.0
2023-12-13 14:50:00,2715.75,2715.75,2715.75,2715.75,100.0,2715.75,2715.75,2715.75,2715.75,100.0
2023-12-13 14:55:00,2715.82,2721.11,2715.82,2721.11,809.0,2715.82,2721.11,2715.82,2721.11,809.0
2023-12-13 15:00:00,2717.67,2724.09,2717.67,2724.09,410.0,2717.67,2724.09,2717.67,2724.09,410.0
2023-12-13 15:05:00,2720.19,2723.45,2720.18,2720.6,404.0,2720.19,2723.45,2720.18,2720.6,404.0
2023-12-13 15:10:00,2724.11,2724.11,2724.11,2724.11,100.0,2724.11,2724.11,2724.11,2724.11,100.0
2023-12-13 15:15:00,2720.49,2720.54,2717.87,2719.38,1000.0,2720.49,2720.54,2717.87,2719.38,1000.0
2023-12-13 15:20:00,2716.89,2720.22,2716.89,2720.22,560.0,2716.89,2720.22,2716.89,2720.22,560.0
2023-12-13 15:25:00,2718.34,2719.45,2718.34,2719.45,300.0,2718.34,2719.45,2718.34,2719.45,300.0
2023-12-13 15:30:00,2719.45,2719.45,2717.13,2717.13,859.0,2719.45,2719.45,2717.13,2717.13,859.0
2023-12-13 15:35:00,2719.08,2723.3,2719.07,2723.3,375.0,2719.08,2723.3,2719.07,2723.3,375.0
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 15:45:00,2720.61,2720.61,2720.61,2720.61,0.0,2720.61,2720.61,2720.61,2720.61,0.0
2023-12-13 15:50:00,2717.14,2718.52,2715.96,2718.52,681.0,2717.14,2718.52,2715.96,2718.52,681.0
2023-12-13 15:55:00,2718.34,2721.04,2718.34,2720.87,3828.0,2718.34,2721.04,2718.34,2720.87,3828.0
2023-12-14 09:30:00,2728.69,2728.69,2720.17,2720.17,687.0,2728.69,2728.69,2720.17,2720.17,687.0
2023-12-14 09:35:00,2692.79,2699.98,2679.44,2680.1,600.0,2692.79,2699.98,2679.44,2680.1,600.0
2023-12-14 09:40:00,2671.42,2671.42,2668.92,2668.92,200.0,2671.42,2671.42,2668.92,2668.92,200.0
2023-12-14 09:45:00,2670.18,2670.18,2658.01,2658.01,776.0,2670.18,2670.18,2658.01,2658.01,776.0
2023-12-14 09:50:00,2658.03,2660.78,2650.32,2660.78,1800.0,2658.03,2660.78,2650.32,2660.78,1800.0
2023-12-14 09:55:00,2652.5,2652.5,2652.5,2652.5,100.0,2652.5,2652.5,2652.5,2652.5,100.0
2023-12-14 10:00:00,2651.19,2658.64,2650.2,2650.2,540.0,2651.19,2658.64,2650.2,2650.2,540.0
2023-12-14 10:05:00,2658.88,2659.57,2655.37,2659.56,500.0,2658.88,2659.57,2655.37,2659.56,500.0
2023-12-14 10:10:00,2659.59,2662.03,2657.53,2662.03,763.0,2659.59,2662.03,2657.53,2662.03,763.0
2023-12-14 10:15:00,2655.35,2655.35,2645.22,2645.22,900.0,2655.35,2655.35,2645.22,2645.22,900.0
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 10:25:00,2644.15,2644.15,2644.15,2644.15,0.0,2644.15,2644.15,2644.15,2644.15,0.0
2023-12-14 10:30:00,2644.82,2644.82,2644.81,2644.82,100.0,2644.82,2644.82,2644.81,2644.82,100.0
2023-12-14 10:35:00,2647.39,2649.63,2643.45,2645.54,1100.0,2647.39,2649.63,2643.45,2645.54,1100.0
2023-12-14 10:40:00,2654.64,2654.64,2651.71,2651.71,200.0,2654.64,2654.64,2651.71,2651.71,200.0
2023-12-14 10:45:00,2658.95,2658.96,2658.95,2658.95,100.0,2658.95,2658.96,2658.95,2658.95,100.0
2023-12-14 10:50:00,2658.95,2658.95,2658.95,2658.95,0.0,2658.95,2658.95,2658.95,2658.95,0.0
2023-12-14 10:55:00,2660.77,2663.09,2656.53,2660.37,600.0,2660.77,2663.09,2656.53,2660.37,600.0
2023-12-14 11:00:00,2663.7,2663.7,2663.69,2663.7,100.0,2663.7,2663.7,2663.69,2663.7,100.0
2023-12-14 11:05:00,2659.7,2660.47,2655.2,2659.58,900.0,2659.7,2660.47,2655.2,2659.58,900.0
2023-12-14 11:10:00,2665.08,2670.42,2660.44,2660.44,400.0,2665.08,2670.42,2660.44,2660.44,400.0
2023-12-14 11:15:00,2665.52,2667.0,2660.28,2665.47,1000.0,2665.52,2667.0,2660.28,2665.47,1000.0
2023-12-14 11:20:00,2668.15,2668.15,2667.18,2667.18,200.0,2668.15,2668.15,2667.18,2667.18,200.0
2023-12-14 11:25:00,2667.86,2667.86,2666.44,2666.44,300.0,2667.86,2667.86,2666.44,2666.44,300.0
2023-12-14 11:30:00,2669.16,2669.16,2669.15,2669.16,100.0,2669.16,2669.16,2669.15,2669.16,100.0
2023-12-14 11:35:00,2674.2,2676.36,2672.5,2674.36,500.0,2674.2,2676.36,2672.5,2674.36,500.0
2023-12-14 11:40:00,2676.74,2683.62,2676.74,2683.62,400.0,2676.74,2683.62,2676.74,2683.62,400.0
2023-12-14 11:45:00,2676.54,2683.58,2676.54,2683.58,1000.0,2676.54,2683.58,2676.54,2683.58,1000.0
2023-12-14 11:50:00,2685.8,2685.8,2681.06,2681.06,808.0,2685.8,2685.8,2681.06,2681.06,808.0
2023-12-14 11:55:00,2684.32,2685.81,2671.0,2674.15,5694.0,2684.32,2685.81,2671.0,2674.15,5694.0
2023-12-14 12:00:00,2679.02,2679.02,2679.01,2679.02,100.0,2679.02,2679.02,2679.01,2679.02,100.0
2023-12-14 12:05:00,2685.31,2685.31,2671.95,2678.78,1486.0,2685.31,2685.31,2671.95,2678.78,1486.0
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 12:15:00,2675.46,2675.46,2675.46,2675.46,0.0,2675.46,2675.46,2675.46,2675.46,0.0
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 12:25:00,2677.78,2677.78,2677.78,2677.78,0.0,2677.78,2677.78,2677.78,2677.78,0.0
2023-12-14 12:30:00,2677.78,2677.78,2677.78,2677.78,0.0,2677.78,2677.78,2677.78,2677.78,0.0
2023-12-14 12:35:00,2672.54,2676.24,2668.11,2668.11,800.0,2672.54,2676.24,2668.11,2668.11,800.0
2023-12-14 12:40:00,2666.3,2668.67,2666.3,2668.67,200.0,2666.3,2668.67,2666.3,2668.67,200.0
2023-12-14 12:45:00,2670.02,2670.02,2667.67,2669.84,300.0,2670.02,2670.02,2667.67,2669.84,300.0
2023-12-14 12:50:00,2666.08,2669.56,2666.08,2669.56,400.0,2666.08,2669.56,2666.08,2669.56,400.0
2023-12-14 12:55:00,2668.83,2668.83,2668.82,2668.83,100.0,2668.83,2668.83,2668.82,2668.83,100.0
2023-12-14 13:00:00,2664.21,2669.11,2660.16,2660.27,700.0,2664.21,2669.11,2660.16,2660.27,700.0
2023-12-14 13:05:00,2656.95,2656.95,2656.95,2656.95,100.0,2656.95,2656.95,2656.95,2656.95,100.0
2023-12-14 13:10:00,2652.69,2656.82,2648.5,2654.41,1521.0,2652.69,2656.82,2648.5,2654.41,1521.0
2023-12-14 13:15:00,2653.41,2655.21,2653.41,2655.2,200.0,2653.41,2655.21,2653.41,2655.2,200.0
2023-12-14 13:20:00,2652.48,2652.48,2652.48,2652.48,100.0,2652.48,2652.48,2652.48,2652.48,100.0
2023-12-14 13:25:00,2659.47,2659.75,2658.7,2658.7,300.0,2659.47,2659.75,2658.7,2658.7,300.0
2023-12-14 13:30:00,2655.85,2655.85,2655.85,2655.85,200.0,2655.85,2655.85,2655.85,2655.85,200.0
2023-12-14 13:35:00,2650.64,2650.64,2650.23,2650.23,200.0,2650.64,2650.64,2650.23,2650.23,200.0
2023-12-14 13:40:00,2650.19,2650.19,2649.94,2649.94,300.0,2650.19,2650.19,2649.94,2649.94,300.0
2023-12-14 13:45:00,2649.0,2649.0,2646.98,2646.98,200.0,2649.0,2649.0,2646.98,2646.98,200.0
2023-12-14 13:50:00,2649.56,2649.56,2644.27,2644.27,504.0,2649.56,2649.56,2644.27,2644.27,504.0
2023-12-14 13:55:00,2646.92,2647.41,2644.9,2647.41,844.0,2646.92,2647.41,2644.9,2647.41,844.0
2023-12-14 14:00:00,2641.74,2641.74,2641.74,2641.74,100.0,2641.74,2641.74,2641.74,2641.74,100.0
2023-12-14 14:05:00,2643.37,2643.37,2643.37,2643.37,100.0,2643.37,2643.37,2643.37,2643.37,100.0
2023-12-14 14:10:00,2645.23,2645.24,2645.23,2645.23,277.0,2645.23,2645.24,2645.23,2645.23,277.0
2023-12-14 14:15:00,2646.97,2646.97,2646.96,2646.97,200.0,2646.97,2646.97,2646.96,2646.97,200.0
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 14:25:00,2643.9,2643.9,2643.9,2643.9,0.0,2643.9,2643.9,2643.9,2643.9,0.0
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 14:35:00,2647.1,2647.1,2647.1,2647.1,0.0,2647.1,2647.1,2647.1,2647.1,0.0
2023-12-14 14:40:00,2647.45,2647.45,2643.29,2643.29,400.0,2647.45,2647.45,2643.29,2643.29,400.0
2023-12-14 14:45:00,2649.8,2649.8,2649.8,2649.8,181.0,2649.8,2649.8,2649.8,2649.8,181.0
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 14:55:00,2650.7,2650.7,2650.7,2650.7,0.0,2650.7,2650.7,2650.7,2650.7,0.0
2023-12-14 15:00:00,2647.01,2652.15,2647.01,2652.15,200.0,2647.01,2652.15,2647.01,2652.15,200.0
2023-12-14 15:05:00,2655.53,2655.53,2651.87,2651.87,200.0,2655.53,2655.53,2651.87,2651.87,200.0
2023-12-14 15:10:00,2664.31,2664.31,2649.65,2649.65,600.0,2664.31,2664.31,2649.65,2649.65,600.0
2023-12-14 15:15:00,2650.84,2650.84,2650.83,2650.84,100.0,2650.84,2650.84,2650.83,2650.84,100.0
2023-12-14 15:20:00,2651.11,2651.11,2650.18,2650.18,200.0,2651.11,2651.11,2650.18,2650.18,200.0
2023-12-14 15:25:00,2647.52,2647.52,2647.52,2647.52,100.0,2647.52,2647.52,2647.52,2647.52,100.0
2023-12-14 15:30:00,2647.23,2649.79,2644.9,2644.9,600.0,2647.23,2649.79,2644.9,2644.9,600.0
2023-12-14 15:35:00,2642.84,2642.84,2641.82,2641.82,400.0,2642.84,2642.84,2641.82,2641.82,400.0
2023-12-14 15:40:00,2640.54,2642.44,2640.54,2642.44,400.0,2640.54,2642.44,2640.54,2642.44,400.0
2023-12-14 15:45:00,2642.08,2642.35,2640.33,2640.38,744.0,2642.08,2642.35,2640.33,2640.38,744.0
2023-12-14 15:50:00,2637.55,2637.64,2632.77,2632.77,1100.0,2637.55,2637.64,2632.77,2632.77,1100.0
2023-12-14 15:55:00,2633.45,2640.73,2633.45,2640.73,4118.0,2633.45,2640.73,2633.45,2640.73,4118.0
2023-12-15 09:30:00,2600.91,2621.49,2600.91,2605.82,15946.0,2600.91,2621.49,2600.91,2605.82,15946.0
2023-12-15 09:35:00,2606.56,2606.56,2566.8,2566.8,2215.0,2606.56,2606.56,2566.8,2566.8,2215.0
2023-12-15 09:40:00,2584.61,2596.09,2583.76,2596.09,873.0,2584.61,2596.09,2583.76,2596.09,873.0
2023-12-15 09:45:00,2593.0,2600.16,2578.57,2593.07,548.0,2593.0,2600.16,2578.57,2593.07,548.0
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 09:55:00,2599.99,2599.99,2599.99,2599.99,0.0,2599.99,2599.99,2599.99,2599.99,0.0
2023-12-15 10:00:00,2592.24,2593.3,2592.23,2593.3,449.0,2592.24,2593.3,2592.23,2593.3,449.0
2023-12-15 10:05:00,2592.9,2592.95,2592.9,2592.95,200.0,2592.9,2592.95,2592.9,2592.95,200.0
2023-12-15 10:10:00,2595.0,2601.71,2594.05,2599.48,1418.0,2595.0,2601.71,2594.05,2599.48,1418.0
2023-12-15 10:15:00,2595.0,2605.52,2592.07,2599.14,1677.0,2595.0,2605.52,2592.07,2599.14,1677.0
2023-12-15 10:20:00,2599.14,2599.14,2599.14,2599.14,0.0,2599.14,2599.14,2599.14,2599.14,0.0
2023-12-15 10:25:00,2603.7,2603.7,2600.76,2600.77,300.0,2603.7,2603.7,2600.76,2600.77,300.0
2023-12-15 10:30:00,2602.02,2602.02,2600.18,2600.19,400.0,2602.02,2602.02,2600.18,2600.19,400.0
2023-12-15 10:35:00,2599.82,2605.57,2598.73,2605.57,1118.0,2599.82,2605.57,2598.73,2605.57,1118.0
2023-12-15 10:40:00,2601.75,2601.75,2601.74,2601.75,800.0,2601.75,2601.75,2601.74,2601.75,800.0
2023-12-15 10:45:00,2600.8,2600.8,2600.79,2600.8,100.0,2600.8,2600.8,2600.79,2600.8,100.0
2023-12-15 10:50:00,2599.65,2599.65,2599.65,2599.65,100.0,2599.65,2599.65,2599.65,2599.65,100.0
2023-12-15 10:55:00,2601.87,2601.87,2600.8,2600.81,200.0,2601.87,2601.87,2600.8,2600.81,200.0
2023-12-15 11:00:00,2600.91,2601.29,2600.12,2600.12,500.0,2600.91,2601.29,2600.12,2600.12,500.0
2023-12-15 11:05:00,2601.59,2601.59,2601.59,2601.59,114.0,2601.59,2601.59,2601.59,2601.59,114.0
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 11:15:00,2605.17,2605.17,2605.17,2605.17,0.0,2605.17,2605.17,2605.17,2605.17,0.0
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 11:25:00,2607.69,2607.69,2607.69,2607.69,0.0,2607.69,2607.69,2607.69,2607.69,0.0
2023-12-15 11:30:00,2610.77,2610.78,2610.77,2610.78,200.0,2610.77,2610.78,2610.77,2610.78,200.0
2023-12-15 11:35:00,2611.05,2621.56,2611.05,2615.0,700.0,2611.05,2621.56,2611.05,2615.0,700.0
2023-12-15 11:40:00,2613.07,2614.92,2613.04,2614.13,400.0,2613.07,2614.92,2613.04,2614.13,400.0
2023-12-15 11:45:00,2614.13,2615.15,2614.11,2615.14,400.0,2614.13,2615.15,2614.11,2615.14,400.0
2023-12-15 11:50:00,2615.14,2615.14,2615.14,2615.14,0.0,2615.14,2615.14,2615.14,2615.14,0.0
2023-12-15 11:55:00,2615.0,2615.0,2615.0,2615.0,100.0,2615.0,2615.0,2615.0,2615.0,100.0
2023-12-15 12:00:00,2617.57,2617.57,2614.05,2616.18,900.0,2617.57,2617.57,2614.05,2616.18,900.0
2023-12-15 12:05:00,2616.91,2620.18,2616.91,2620.18,400.0,2616.91,2620.18,2616.91,2620.18,400.0
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 12:15:00,2617.22,2617.22,2617.22,2617.22,0.0,2617.22,2617.22,2617.22,2617.22,0.0
2023-12-15 12:20:00,2617.35,2617.35,2617.12,2617.12,200.0,2617.35,2617.35,2617.12,2617.12,200.0
2023-12-15 12:25:00,2618.2,2618.21,2618.2,2618.2,100.0,2618.2,2618.21,2618.2,2618.2,100.0
2023-12-15 12:30:00,2618.23,2618.26,2618.23,2618.26,200.0,2618.23,2618.26,2618.23,2618.26,200.0
2023-12-15 12:35:00,2622.98,2622.98,2622.98,2622.98,100.0,2622.98,2622.98,2622.98,2622.98,100.0
2023-12-15 12:40:00,2620.64,2620.64,2620.64,2620.64,100.0,2620.64,2620.64,2620.64,2620.64,100.0
2023-12-15 12:45:00,2621.65,2623.16,2621.65,2623.16,200.0,2621.65,2623.16,2621.65,2623.16,200.0
2023-12-15 12:50:00,2623.85,2624.71,2623.57,2624.04,500.0,2623.85,2624.71,2623.57,2624.04,500.0
2023-12-15 12:55:00,2624.92,2624.92,2624.92,2624.92,100.0,2624.92,2624.92,2624.92,2624.92,100.0
2023-12-15 13:00:00,2623.75,2624.44,2623.75,2624.44,200.0,2623.75,2624.44,2623.75,2624.44,200.0
2023-12-15 13:05:00,2624.54,2625.9,2624.53,2625.89,306.0,2624.54,2625.9,2624.53,2625.89,306.0
2023-12-15 13:10:00,2625.89,2625.89,2625.89,2625.89,0.0,2625.89,2625.89,2625.89,2625.89,0.0
2023-12-15 13:15:00,2626.22,2626.23,2623.34,2623.34,707.0,2626.22,2626.23,2623.34,2623.34,707.0
2023-12-15 13:20:00,2623.34,2623.34,2623.34,2623.34,0.0,2623.34,2623.34,2623.34,2623.34,0.0
2023-12-15 13:25:00,2624.02,2624.02,2624.01,2624.02,100.0,2624.02,2624.02,2624.01,2624.02,100.0
2023-12-15 13:30:00,2621.18,2623.0,2619.14,2619.14,700.0,2621.18,2623.0,2619.14,2619.14,700.0
2023-12-15 13:35:00,2617.26,2617.26,2617.26,2617.26,105.0,2617.26,2617.26,2617.26,2617.26,105.0
2023-12-15 13:40:00,2614.64,2615.0,2614.64,2615.0,200.0,2614.64,2615.0,2614.64,2615.0,200.0
2023-12-15 13:45:00,2615.0,2619.63,2615.0,2619.63,1400.0,2615.0,2619.63,2615.0,2619.63,1400.0
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 13:55:00,2617.76,2617.76,2617.76,2617.76,0.0,2617.76,2617.76,2617.76,2617.76,0.0
2023-12-15 14:00:00,2616.7,2617.54,2615.59,2617.54,935.0,2616.7,2617.54,2615.59,2617.54,935.0
2023-12-15 14:05:00,2617.72,2617.72,2616.64,2616.64,200.0,2617.72,2617.72,2616.64,2616.64,200.0
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 14:15:00,2618.19,2618.19,2618.19,2618.19,0.0,2618.19,2618.19,2618.19,2618.19,0.0
2023-12-15 14:20:00,2621.42,2621.42,2621.42,2621.42,100.0,2621.42,2621.42,2621.42,2621.42,100.0
2023-12-15 14:25:00,2619.75,2620.88,2619.75,2620.16,400.0,2619.75,2620.88,2619.75,2620.16,400.0
2023-12-15 14:30:00,2621.87,2621.87,2620.98,2620.98,263.0,2621.87,2621.87,2620.98,2620.98,263.0
2023-12-15 14:35:00,2621.15,2621.15,2621.15,2621.15,100.0,2621.15,2621.15,2621.15,2621.15,100.0
2023-12-15 14:40:00,2621.74,2621.74,2619.17,2619.17,717.0,2621.74,2621.74,2619.17,2619.17,717.0
2023-12-15 14:45:00,2616.47,2616.47,2616.47,2616.47,100.0,2616.47,2616.47,2616.47,2616.47,100.0
2023-12-15 14:50:00,2615.0,2615.0,2615.0,2615.0,100.0,2615.0,2615.0,2615.0,2615.0,100.0
2023-12-15 14:55:00,2615.0,2616.62,2615.0,2616.62,200.0,2615.0,2616.62,2615.0,2616.62,200.0
2023-12-15 15:00:00,2618.71,2618.71,2618.71,2618.71,100.0,2618.71,2618.71,2618.71,2618.71,100.0
2023-12-15 15:05:00,2618.7,2618.7,2618.7,2618.7,100.0,2618.7,2618.7,2618.7,2618.7,100.0
2023-12-15 15:10:00,2618.71,2618.71,2618.4,2618.4,200.0,2618.71,2618.71,2618.4,2618.4,200.0
2023-12-15 15:15:00,2618.2,2620.96,2618.2,2620.96,600.0,2618.2,2620.96,2618.2,2620.96,600.0
2023-12-15 15:20:00,2620.69,2624.22,2620.69,2623.99,700.0,2620.69,2624.22,2620.69,2623.99,700.0
2023-12-15 15:25:00,2626.0,2626.0,2623.21,2625.68,911.0,2626.0,2626.0,2623.21,2625.68,911.0
2023-12-15 15:30:00,2624.5,2625.28,2623.21,2623.21,845.0,2624.5,2625.28,2623.21,2623.21,845.0
2023-12-15 15:35:00,2623.19,2625.63,2621.21,2625.63,900.0,2623.19,2625.63,2621.21,2625.63,900.0
2023-12-15 15:40:00,2624.58,2630.51,2624.58,2630.51,500.0,2624.58,2630.51,2624.58,2630.51,500.0
2023-12-15 15:45:00,2628.07,2628.07,2622.9,2623.59,1714.0,2628.07,2628.07,2622.9,2623.59,1714.0
2023-12-15 15:50:00,2623.44,2633.69,2623.44,2633.69,1402.0,2623.44,2633.69,2623.44,2633.69,1402.0
2023-12-15 15:55:00,2632.03,2634.62,2628.62,2628.69,5633.0,2632.03,2634.62,2628.62,2628.69,5633.0
2023-12-18 09:30:00,2638.0,2638.0,2630.8,2630.8,632.0,2638.0,2638.0,2630.8,2630.8,632.0
2023-12-18 09:35:00,2629.89,2629.89,2614.82,2614.82,368.0,2629.89,2629.89,2614.82,2614.82,368.0
2023-12-18 09:40:00,2622.97,2624.85,2622.97,2624.85,200.0,2622.97,2624.85,2622.97,2624.85,200.0
2023-12-18 09:45:00,2626.63,2629.84,2623.8,2623.81,401.0,2626.63,2629.84,2623.8,2623.81,401.0
2023-12-18 09:50:00,2630.17,2630.17,2630.17,2630.17,100.0,2630.17,2630.17,2630.17,2630.17,100.0
2023-12-18 09:55:00,2631.77,2631.77,2631.77,2631.77,100.0,2631.77,2631.77,2631.77,2631.77,100.0
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 10:05:00,2631.25,2631.25,2631.25,2631.25,0.0,2631.25,2631.25,2631.25,2631.25,0.0
2023-12-18 10:10:00,2631.25,2631.25,2631.25,2631.25,0.0,2631.25,2631.25,2631.25,2631.25,0.0
2023-12-18 10:15:00,2629.44,2631.25,2627.21,2627.21,300.0,2629.44,2631.25,2627.21,2627.21,300.0
2023-12-18 10:20:00,2627.21,2627.21,2627.21,2627.21,0.0,2627.21,2627.21,2627.21,2627.21,0.0
2023-12-18 10:25:00,2635.58,2635.58,2635.58,2635.58,100.0,2635.58,2635.58,2635.58,2635.58,100.0
2023-12-18 10:30:00,2633.8,2633.8,2633.8,2633.8,100.0,2633.8,2633.8,2633.8,2633.8,100.0
2023-12-18 10:35:00,2635.07,2635.22,2630.88,2630.88,500.0,2635.07,2635.22,2630.88,2630.88,500.0
2023-12-18 10:40:00,2630.88,2630.88,2630.88,2630.88,0.0,2630.88,2630.88,2630.88,2630.88,0.0
2023-12-18 10:45:00,2637.58,2639.08,2637.58,2639.08,300.0,2637.58,2639.08,2637.58,2639.08,300.0
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 10:55:00,2626.7,2626.7,2626.7,2626.7,0.0,2626.7,2626.7,2626.7,2626.7,0.0
2023-12-18 11:00:00,2624.63,2624.63,2624.63,2624.63,100.0,2624.63,2624.63,2624.63,2624.63,100.0
2023-12-18 11:05:00,2631.43,2631.44,2631.43,2631.43,100.0,2631.43,2631.44,2631.43,2631.43,100.0
2023-12-18 11:10:00,2631.43,2631.43,2631.43,2631.43,0.0,2631.43,2631.43,2631.43,2631.43,0.0
2023-12-18 11:15:00,2628.31,2629.15,2620.44,2623.55,400.0,2628.31,2629.15,2620.44,2623.55,400.0
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 11:25:00,2623.55,2623.55,2623.55,2623.55,0.0,2623.55,2623.55,2623.55,2623.55,0.0
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 11:35:00,2621.47,2621.47,2621.47,2621.47,0.0,2621.47,2621.47,2621.47,2621.47,0.0
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 11:45:00,2613.95,2613.95,2613.95,2613.95,0.0,2613.95,2613.95,2613.95,2613.95,0.0
2023-12-18 11:50:00,2613.95,2613.95,2613.95,2613.95,0.0,2613.95,2613.95,2613.95,2613.95,0.0
2023-12-18 11:55:00,2614.02,2614.02,2614.02,2614.02,100.0,2614.02,2614.02,2614.02,2614.02,100.0
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 12:05:00,2614.02,2614.02,2614.02,2614.02,0.0,2614.02,2614.02,2614.02,2614.02,0.0
2023-12-18 12:10:00,2615.45,2615.45,2615.0,2615.45,481.0,2615.45,2615.45,2615.0,2615.45,481.0
2023-12-18 12:15:00,2616.82,2616.82,2616.82,2616.82,100.0,2616.82,2616.82,2616.82,2616.82,100.0
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 12:25:00,2616.53,2616.53,2616.53,2616.53,0.0,2616.53,2616.53,2616.53,2616.53,0.0
2023-12-18 12:30:00,2616.53,2616.53,2616.53,2616.53,0.0,2616.53,2616.53,2616.53,2616.53,0.0
2023-12-18 12:35:00,2616.53,2616.53,2616.53,2616.53,0.0,2616.53,2616.53,2616.53,2616.53,0.0
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 12:45:00,2614.5,2614.5,2614.5,2614.5,0.0,2614.5,2614.5,2614.5,2614.5,0.0
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 12:55:00,2611.35,2611.35,2611.35,2611.35,0.0,2611.35,2611.35,2611.35,2611.35,0.0
2023-12-18 13:00:00,2611.24,2611.24,2611.23,2611.24,100.0,2611.24,2611.24,2611.23,2611.24,100.0
2023-12-18 13:05:00,2608.97,2611.82,2608.96,2611.82,200.0,2608.97,2611.82,2608.96,2611.82,200.0
2023-12-18 13:10:00,2611.97,2611.97,2611.97,2611.97,100.0,2611.97,2611.97,2611.97,2611.97,100.0
2023-12-18 13:15:00,2613.11,2613.11,2613.1,2613.11,100.0,2613.11,2613.11,2613.1,2613.11,100.0
2023-12-18 13:20:00,2613.09,2619.0,2613.09,2619.0,590.0,2613.09,2619.0,2613.09,2619.0,590.0
2023-12-18 13:25:00,2620.5,2621.29,2620.5,2621.29,323.0,2620.5,2621.29,2620.5,2621.29,323.0
2023-12-18 13:30:00,2623.59,2623.59,2623.58,2623.59,126.0,2623.59,2623.59,2623.58,2623.59,126.0
2023-12-18 13:35:00,2621.72,2621.73,2621.72,2621.72,200.0,2621.72,2621.73,2621.72,2621.72,200.0
2023-12-18 13:40:00,2621.72,2621.72,2621.72,2621.72,0.0,2621.72,2621.72,2621.72,2621.72,0.0
2023-12-18 13:45:00,2610.33,2610.34,2610.33,2610.33,100.0,2610.33,2610.34,2610.33,2610.33,100.0
2023-12-18 13:50:00,2615.12,2616.3,2614.49,2616.0,600.0,2615.12,2616.3,2614.49,2616.0,600.0
2023-12-18 13:55:00,2616.01,2620.28,2616.01,2616.05,1048.0,2616.01,2620.28,2616.01,2616.05,1048.0
2023-12-18 14:00:00,2619.45,2619.45,2618.82,2618.82,400.0,2619.45,2619.45,2618.82,2618.82,400.0
2023-12-18 14:05:00,2617.92,2618.41,2617.92,2618.41,300.0,2617.92,2618.41,2617.92,2618.41,300.0
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 14:15:00,2618.41,2618.41,2618.41,2618.41,0.0,2618.41,2618.41,2618.41,2618.41,0.0
2023-12-18 14:20:00,2618.41,2618.41,2618.41,2618.41,0.0,2618.41,2618.41,2618.41,2618.41,0.0
2023-12-18 14:25:00,2617.11,2617.11,2617.11,2617.11,100.0,2617.11,2617.11,2617.11,2617.11,100.0
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 14:35:00,2617.53,2617.53,2617.53,2617.53,0.0,2617.53,2617.53,2617.53,2617.53,0.0
2023-12-18 14:40:00,2617.53,2617.53,2617.53,2617.53,0.0,2617.53,2617.53,2617.53,2617.53,0.0
2023-12-18 14:45:00,2617.53,2617.53,2617.53,2617.53,0.0,2617.53,2617.53,2617.53,2617.53,0.0
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 14:55:00,2623.25,2623.25,2623.25,2623.25,0.0,2623.25,2623.25,2623.25,2623.25,0.0
2023-12-18 15:00:00,2624.22,2624.22,2624.22,2624.22,100.0,2624.22,2624.22,2624.22,2624.22,100.0
2023-12-18 15:05:00,2624.22,2624.33,2623.45,2624.33,432.0,2624.22,2624.33,2623.45,2624.33,432.0
2023-12-18 15:10:00,2624.33,2624.33,2624.33,2624.33,0.0,2624.33,2624.33,2624.33,2624.33,0.0
2023-12-18 15:15:00,2626.56,2626.57,2625.62,2625.62,358.0,2626.56,2626.57,2625.62,2625.62,358.0
2023-12-18 15:20:00,2625.62,2625.62,2625.62,2625.62,0.0,2625.62,2625.62,2625.62,2625.62,0.0
2023-12-18 15:25:00,2628.58,2628.94,2628.58,2628.94,300.0,2628.58,2628.94,2628.58,2628.94,300.0
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 15:35:00,2629.13,2629.13,2629.13,2629.13,0.0,2629.13,2629.13,2629.13,2629.13,0.0
2023-12-18 15:40:00,2627.92,2627.92,2625.23,2625.24,809.0,2627.92,2627.92,2625.23,2625.24,809.0
2023-12-18 15:45:00,2625.26,2631.4,2625.25,2629.02,366.0,2625.26,2631.4,2625.25,2629.02,366.0
2023-12-18 15:50:00,2630.15,2632.94,2630.15,2632.94,490.0,2630.15,2632.94,2630.15,2632.94,490.0
2023-12-18 15:55:00,2635.35,2637.0,2632.12,2634.95,2915.0,2635.35,2637.0,2632.12,2634.95,2915.0
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 09:35:00,2645.71,2645.71,2645.71,2645.71,0.0,2645.71,2645.71,2645.71,2645.71,0.0
2023-12-19 09:40:00,2637.52,2637.52,2634.06,2635.37,400.0,2637.52,2637.52,2634.06,2635.37,400.0
2023-12-19 09:45:00,2644.69,2644.71,2636.38,2636.38,400.0,2644.69,2644.71,2636.38,2636.38,400.0
2023-12-19 09:50:00,2636.99,2636.99,2636.99,2636.99,400.0,2636.99,2636.99,2636.99,2636.99,400.0
2023-12-19 09:55:00,2649.25,2650.23,2646.7,2650.0,1158.0,2649.25,2650.23,2646.7,2650.0,1158.0
2023-12-19 10:00:00,2648.43,2654.04,2648.42,2654.04,700.0,2648.43,2654.04,2648.42,2654.04,700.0
2023-12-19 10:05:00,2656.2,2661.98,2656.2,2661.02,447.0,2656.2,2661.98,2656.2,2661.02,447.0
2023-12-19 10:10:00,2660.87,2660.87,2660.87,2660.87,100.0,2660.87,2660.87,2660.87,2660.87,100.0
2023-12-19 10:15:00,2660.37,2660.37,2657.56,2659.0,500.0,2660.37,2660.37,2657.56,2659.0,500.0
2023-12-19 10:20:00,2655.65,2655.65,2655.65,2655.65,100.0,2655.65,2655.65,2655.65,2655.65,100.0
2023-12-19 10:25:00,2655.65,2655.65,2655.65,2655.65,100.0,2655.65,2655.65,2655.65,2655.65,100.0
2023-12-19 10:30:00,2650.44,2654.48,2650.44,2654.47,500.0,2650.44,2654.48,2650.44,2654.47,500.0
2023-12-19 10:35:00,2652.43,2652.44,2650.38,2650.38,500.0,2652.43,2652.44,2650.38,2650.38,500.0
2023-12-19 10:40:00,2655.0,2657.5,2655.0,2657.5,500.0,2655.0,2657.5,2655.0,2657.5,500.0
2023-12-19 10:45:00,2656.31,2656.57,2655.0,2655.0,300.0,2656.31,2656.57,2655.0,2655.0,300.0
2023-12-19 10:50:00,2659.31,2659.73,2657.83,2659.72,400.0,2659.31,2659.73,2657.83,2659.72,400.0
2023-12-19 10:55:00,2657.83,2657.83,2653.21,2653.21,203.0,2657.83,2657.83,2653.21,2653.21,203.0
2023-12-19 11:00:00,2654.48,2654.48,2653.52,2653.52,200.0,2654.48,2654.48,2653.52,2653.52,200.0
2023-12-19 11:05:00,2653.83,2653.83,2653.83,2653.83,100.0,2653.83,2653.83,2653.83,2653.83,100.0
2023-12-19 11:10:00,2654.64,2654.64,2654.63,2654.64,100.0,2654.64,2654.64,2654.63,2654.64,100.0
2023-12-19 11:15:00,2658.63,2658.64,2657.66,2658.64,300.0,2658.63,2658.64,2657.66,2658.64,300.0
2023-12-19 11:20:00,2658.64,2658.64,2658.64,2658.64,0.0,2658.64,2658.64,2658.64,2658.64,0.0
2023-12-19 11:25:00,2655.36,2655.36,2654.48,2654.48,300.0,2655.36,2655.36,2654.48,2654.48,300.0
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 11:35:00,2653.63,2653.63,2653.63,2653.63,0.0,2653.63,2653.63,2653.63,2653.63,0.0
2023-12-19 11:40:00,2653.63,2653.63,2653.63,2653.63,0.0,2653.63,2653.63,2653.63,2653.63,0.0
2023-12-19 11:45:00,2657.34,2657.34,2655.33,2655.33,200.0,2657.34,2657.34,2655.33,2655.33,200.0
2023-12-19 11:50:00,2651.86,2651.86,2651.86,2651.86,100.0,2651.86,2651.86,2651.86,2651.86,100.0
2023-12-19 11:55:00,2649.76,2649.76,2647.98,2647.99,600.0,2649.76,2649.76,2647.98,2647.99,600.0
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 12:05:00,2650.01,2650.01,2650.01,2650.01,0.0,2650.01,2650.01,2650.01,2650.01,0.0
2023-12-19 12:10:00,2650.01,2650.01,2650.01,2650.01,0.0,2650.01,2650.01,2650.01,2650.01,0.0
2023-12-19 12:15:00,2650.01,2650.01,2650.01,2650.01,0.0,2650.01,2650.01,2650.01,2650.01,0.0
2023-12-19 12:20:00,2644.58,2646.52,2644.57,2646.52,200.0,2644.58,2646.52,2644.57,2646.52,200.0
2023-12-19 12:25:00,2647.68,2647.69,2644.81,2646.43,1004.0,2647.68,2647.69,2644.81,2646.43,1004.0
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 12:35:00,2649.16,2649.16,2649.16,2649.16,0.0,2649.16,2649.16,2649.16,2649.16,0.0
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 12:45:00,2651.31,2651.31,2651.31,2651.31,0.0,2651.31,2651.31,2651.31,2651.31,0.0
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 12:55:00,2651.31,2651.31,2651.31,2651.31,0.0,2651.31,2651.31,2651.31,2651.31,0.0
2023-12-19 13:00:00,2649.98,2649.98,2648.56,2648.56,400.0,2649.98,2649.98,2648.56,2648.56,400.0
2023-12-19 13:05:00,2647.91,2647.92,2647.91,2647.91,100.0,2647.91,2647.92,2647.91,2647.91,100.0
2023-12-19 13:10:00,2647.91,2651.0,2644.68,2651.0,2700.0,2647.91,2651.0,2644.68,2651.0,2700.0
2023-12-19 13:15:00,2648.03,2648.03,2646.36,2646.63,600.0,2648.03,2648.03,2646.36,2646.63,600.0
2023-12-19 13:20:00,2643.16,2643.16,2643.16,2643.16,100.0,2643.16,2643.16,2643.16,2643.16,100.0
2023-12-19 13:25:00,2643.16,2645.35,2643.16,2645.35,681.0,2643.16,2645.35,2643.16,2645.35,681.0
2023-12-19 13:30:00,2649.8,2649.8,2648.23,2648.23,900.0,2649.8,2649.8,2648.23,2648.23,900.0
2023-12-19 13:35:00,2647.66,2647.66,2647.28,2647.28,200.0,2647.66,2647.66,2647.28,2647.28,200.0
2023-12-19 13:40:00,2647.08,2647.08,2647.08,2647.08,100.0,2647.08,2647.08,2647.08,2647.08,100.0
2023-12-19 13:45:00,2648.7,2649.3,2648.7,2649.3,200.0,2648.7,2649.3,2648.7,2649.3,200.0
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 13:55:00,2649.3,2649.3,2649.3,2649.3,0.0,2649.3,2649.3,2649.3,2649.3,0.0
2023-12-19 14:00:00,2649.3,2649.3,2649.3,2649.3,0.0,2649.3,2649.3,2649.3,2649.3,0.0
2023-12-19 14:05:00,2648.7,2648.7,2648.7,2648.7,100.0,2648.7,2648.7,2648.7,2648.7,100.0
2023-12-19 14:10:00,2648.53,2648.53,2648.53,2648.53,100.0,2648.53,2648.53,2648.53,2648.53,100.0
2023-12-19 14:15:00,2648.39,2648.64,2645.62,2647.13,700.0,2648.39,2648.64,2645.62,2647.13,700.0
2023-12-19 14:20:00,2647.13,2647.13,2645.71,2645.71,200.0,2647.13,2647.13,2645.71,2645.71,200.0
2023-12-19 14:25:00,2644.0,2648.32,2644.0,2648.32,661.0,2644.0,2648.32,2644.0,2648.32,661.0
2023-12-19 14:30:00,2645.0,2645.0,2645.0,2645.0,200.0,2645.0,2645.0,2645.0,2645.0,200.0
2023-12-19 14:35:00,2645.0,2645.0,2641.69,2641.69,219.0,2645.0,2645.0,2641.69,2641.69,219.0
2023-12-19 14:40:00,2643.25,2643.56,2643.21,2643.56,300.0,2643.25,2643.56,2643.21,2643.56,300.0
2023-12-19 14:45:00,2644.64,2644.64,2643.23,2643.23,200.0,2644.64,2644.64,2643.23,2643.23,200.0
2023-12-19 14:50:00,2642.76,2646.32,2642.76,2645.52,400.0,2642.76,2646.32,2642.76,2645.52,400.0
2023-12-19 14:55:00,2644.68,2644.68,2644.68,2644.68,100.0,2644.68,2644.68,2644.68,2644.68,100.0
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 15:05:00,2640.47,2640.47,2640.47,2640.47,0.0,2640.47,2640.47,2640.47,2640.47,0.0
2023-12-19 15:10:00,2640.47,2640.47,2640.47,2640.47,0.0,2640.47,2640.47,2640.47,2640.47,0.0
2023-12-19 15:15:00,2638.71,2640.04,2637.99,2637.99,400.0,2638.71,2640.04,2637.99,2637.99,400.0
2023-12-19 15:20:00,2639.53,2639.53,2639.53,2639.53,100.0,2639.53,2639.53,2639.53,2639.53,100.0
2023-12-19 15:25:00,2634.97,2637.04,2632.22,2635.08,926.0,2634.97,2637.04,2632.22,2635.08,926.0
2023-12-19 15:30:00,2635.27,2638.48,2635.27,2636.88,1000.0,2635.27,2638.48,2635.27,2636.88,1000.0
2023-12-19 15:35:00,2636.28,2637.24,2634.34,2637.24,500.0,2636.28,2637.24,2634.34,2637.24,500.0
2023-12-19 15:40:00,2635.82,2637.88,2635.81,2637.88,399.0,2635.82,2637.88,2635.81,2637.88,399.0
2023-12-19 15:45:00,2640.0,2640.0,2640.0,2640.0,200.0,2640.0,2640.0,2640.0,2640.0,200.0
2023-12-19 15:50:00,2646.84,2646.84,2646.12,2646.12,200.0,2646.84,2646.84,2646.12,2646.12,200.0
2023-12-19 15:55:00,2647.79,2649.34,2645.79,2649.33,3437.0,2647.79,2649.34,2645.79,2649.33,3437.0
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 09:35:00,2637.56,2637.56,2637.56,2637.56,0.0,2637.56,2637.56,2637.56,2637.56,0.0
2023-12-20 09:40:00,2640.32,2643.96,2639.96,2643.96,500.0,2640.32,2643.96,2639.96,2643.96,500.0
2023-12-20 09:45:00,2648.01,2651.61,2648.0,2650.62,600.0,2648.01,2651.61,2648.0,2650.62,600.0
2023-12-20 09:50:00,2650.62,2650.62,2650.62,2650.62,0.0,2650.62,2650.62,2650.62,2650.62,0.0
2023-12-20 09:55:00,2658.5,2658.5,2658.5,2658.5,100.0,2658.5,2658.5,2658.5,2658.5,100.0
2023-12-20 10:00:00,2660.4,2660.4,2656.92,2656.92,307.0,2660.4,2660.4,2656.92,2656.92,307.0
2023-12-20 10:05:00,2661.0,2661.0,2649.46,2652.8,400.0,2661.0,2661.0,2649.46,2652.8,400.0
2023-12-20 10:10:00,2653.01,2653.01,2653.01,2653.01,100.0,2653.01,2653.01,2653.01,2653.01,100.0
2023-12-20 10:15:00,2650.2,2650.2,2650.2,2650.2,100.0,2650.2,2650.2,2650.2,2650.2,100.0
2023-12-20 10:20:00,2650.2,2650.2,2650.2,2650.2,0.0,2650.2,2650.2,2650.2,2650.2,0.0
2023-12-20 10:25:00,2644.18,2645.73,2641.86,2641.86,538.0,2644.18,2645.73,2641.86,2641.86,538.0
2023-12-20 10:30:00,2646.56,2647.08,2642.42,2647.08,300.0,2646.56,2647.08,2642.42,2647.08,300.0
2023-12-20 10:35:00,2646.09,2646.09,2646.09,2646.09,100.0,2646.09,2646.09,2646.09,2646.09,100.0
2023-12-20 10:40:00,2650.53,2650.53,2650.53,2650.53,100.0,2650.53,2650.53,2650.53,2650.53,100.0
2023-12-20 10:45:00,2656.28,2656.28,2656.28,2656.28,100.0,2656.28,2656.28,2656.28,2656.28,100.0
2023-12-20 10:50:00,2656.28,2656.28,2656.28,2656.28,0.0,2656.28,2656.28,2656.28,2656.28,0.0
2023-12-20 10:55:00,2649.56,2649.56,2649.56,2649.56,100.0,2649.56,2649.56,2649.56,2649.56,100.0
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 11:05:00,2648.04,2648.04,2648.04,2648.04,0.0,2648.04,2648.04,2648.04,2648.04,0.0
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 11:15:00,2642.73,2642.73,2642.73,2642.73,0.0,2642.73,2642.73,2642.73,2642.73,0.0
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 11:25:00,2651.5,2651.5,2651.5,2651.5,0.0,2651.5,2651.5,2651.5,2651.5,0.0
2023-12-20 11:30:00,2649.01,2653.63,2648.26,2653.63,812.0,2649.01,2653.63,2648.26,2653.63,812.0
2023-12-20 11:35:00,2648.54,2654.0,2642.87,2642.88,400.0,2648.54,2654.0,2642.87,2642.88,400.0
2023-12-20 11:40:00,2644.01,2644.01,2644.01,2644.01,100.0,2644.01,2644.01,2644.01,2644.01,100.0
2023-12-20 11:45:00,2643.18,2647.91,2643.18,2647.91,200.0,2643.18,2647.91,2643.18,2647.91,200.0
2023-12-20 11:50:00,2651.81,2651.81,2651.81,2651.81,100.0,2651.81,2651.81,2651.81,2651.81,100.0
2023-12-20 11:55:00,2644.72,2644.73,2644.72,2644.72,100.0,2644.72,2644.73,2644.72,2644.72,100.0
2023-12-20 12:00:00,2644.76,2646.87,2644.75,2646.87,200.0,2644.76,2646.87,2644.75,2646.87,200.0
2023-12-20 12:05:00,2648.67,2651.22,2648.67,2651.22,600.0,2648.67,2651.22,2648.67,2651.22,600.0
2023-12-20 12:10:00,2648.21,2653.69,2648.21,2653.69,200.0,2648.21,2653.69,2648.21,2653.69,200.0
2023-12-20 12:15:00,2653.36,2653.36,2653.36,2653.36,100.0,2653.36,2653.36,2653.36,2653.36,100.0
2023-12-20 12:20:00,2656.37,2656.37,2656.37,2656.37,105.0,2656.37,2656.37,2656.37,2656.37,105.0
2023-12-20 12:25:00,2648.16,2648.16,2648.15,2648.16,100.0,2648.16,2648.16,2648.15,2648.16,100.0
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 12:35:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
2023-12-20 12:40:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
2023-12-20 12:45:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
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 12:55:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
2023-12-20 13:00:00,2653.5,2653.5,2653.5,2653.5,0.0,2653.5,2653.5,2653.5,2653.5,0.0
2023-12-20 13:05:00,2650.63,2650.63,2650.63,2650.63,100.0,2650.63,2650.63,2650.63,2650.63,100.0
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 13:15:00,2648.68,2648.68,2648.68,2648.68,0.0,2648.68,2648.68,2648.68,2648.68,0.0
2023-12-20 13:20:00,2647.73,2649.36,2647.72,2649.36,200.0,2647.73,2649.36,2647.72,2649.36,200.0
2023-12-20 13:25:00,2646.25,2646.25,2646.25,2646.25,100.0,2646.25,2646.25,2646.25,2646.25,100.0
2023-12-20 13:30:00,2646.25,2646.25,2646.25,2646.25,0.0,2646.25,2646.25,2646.25,2646.25,0.0
2023-12-20 13:35:00,2650.14,2650.14,2647.0,2647.0,300.0,2650.14,2650.14,2647.0,2647.0,300.0
2023-12-20 13:40:00,2640.63,2640.63,2640.63,2640.63,100.0,2640.63,2640.63,2640.63,2640.63,100.0
2023-12-20 13:45:00,2642.68,2642.68,2642.29,2642.61,300.0,2642.68,2642.68,2642.29,2642.61,300.0
2023-12-20 13:50:00,2643.01,2643.01,2638.73,2638.73,300.0,2643.01,2643.01,2638.73,2638.73,300.0
2023-12-20 13:55:00,2639.84,2639.84,2639.84,2639.84,100.0,2639.84,2639.84,2639.84,2639.84,100.0
2023-12-20 14:00:00,2639.84,2639.84,2639.84,2639.84,0.0,2639.84,2639.84,2639.84,2639.84,0.0
2023-12-20 14:05:00,2636.29,2641.93,2636.28,2641.93,200.0,2636.29,2641.93,2636.28,2641.93,200.0
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 14:15:00,2641.69,2641.69,2641.69,2641.69,0.0,2641.69,2641.69,2641.69,2641.69,0.0
2023-12-20 14:20:00,2641.69,2641.69,2641.69,2641.69,0.0,2641.69,2641.69,2641.69,2641.69,0.0
2023-12-20 14:25:00,2641.69,2641.69,2641.69,2641.69,0.0,2641.69,2641.69,2641.69,2641.69,0.0
2023-12-20 14:30:00,2634.54,2634.54,2634.54,2634.54,100.0,2634.54,2634.54,2634.54,2634.54,100.0
2023-12-20 14:35:00,2631.54,2634.5,2631.53,2634.5,200.0,2631.54,2634.5,2631.53,2634.5,200.0
2023-12-20 14:40:00,2634.5,2634.5,2634.5,2634.5,0.0,2634.5,2634.5,2634.5,2634.5,0.0
2023-12-20 14:45:00,2630.79,2630.99,2630.52,2630.99,680.0,2630.79,2630.99,2630.52,2630.99,680.0
2023-12-20 14:50:00,2633.0,2633.0,2623.48,2623.48,200.0,2633.0,2633.0,2623.48,2623.48,200.0
2023-12-20 14:55:00,2625.32,2625.94,2620.81,2623.0,1400.0,2625.32,2625.94,2620.81,2623.0,1400.0
2023-12-20 15:00:00,2622.18,2622.18,2622.18,2622.18,800.0,2622.18,2622.18,2622.18,2622.18,800.0
2023-12-20 15:05:00,2620.14,2620.14,2620.14,2620.14,100.0,2620.14,2620.14,2620.14,2620.14,100.0
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 15:15:00,2623.01,2623.01,2623.01,2623.01,0.0,2623.01,2623.01,2623.01,2623.01,0.0
2023-12-20 15:20:00,2623.01,2623.01,2623.01,2623.01,0.0,2623.01,2623.01,2623.01,2623.01,0.0
2023-12-20 15:25:00,2618.39,2618.39,2616.96,2616.96,300.0,2618.39,2618.39,2616.96,2616.96,300.0
2023-12-20 15:30:00,2618.47,2619.63,2615.71,2615.71,1131.0,2618.47,2619.63,2615.71,2615.71,1131.0
2023-12-20 15:35:00,2613.38,2616.64,2612.64,2616.27,441.0,2613.38,2616.64,2612.64,2616.27,441.0
2023-12-20 15:40:00,2616.13,2619.36,2616.13,2619.36,574.0,2616.13,2619.36,2616.13,2619.36,574.0
2023-12-20 15:45:00,2620.15,2620.15,2620.14,2620.15,100.0,2620.15,2620.15,2620.14,2620.15,100.0
2023-12-20 15:50:00,2623.65,2623.65,2612.37,2612.37,1838.0,2623.65,2623.65,2612.37,2612.37,1838.0
2023-12-20 15:55:00,2610.8,2612.11,2606.24,2610.31,4652.0,2610.8,2612.11,2606.24,2610.31,4652.0
2023-12-21 09:30:00,2621.0,2621.0,2621.0,2621.0,1007.0,2621.0,2621.0,2621.0,2621.0,1007.0
2023-12-21 09:35:00,2623.96,2627.72,2623.96,2627.72,283.0,2623.96,2627.72,2623.96,2627.72,283.0
2023-12-21 09:40:00,2627.72,2627.72,2627.72,2627.72,0.0,2627.72,2627.72,2627.72,2627.72,0.0
2023-12-21 09:45:00,2634.35,2634.35,2627.68,2627.68,207.0,2634.35,2634.35,2627.68,2627.68,207.0
2023-12-21 09:50:00,2632.3,2632.3,2627.41,2627.41,200.0,2632.3,2632.3,2627.41,2627.41,200.0
2023-12-21 09:55:00,2626.3,2626.3,2626.3,2626.3,100.0,2626.3,2626.3,2626.3,2626.3,100.0
2023-12-21 10:00:00,2626.3,2626.3,2626.3,2626.3,0.0,2626.3,2626.3,2626.3,2626.3,0.0
2023-12-21 10:05:00,2624.11,2624.11,2624.11,2624.11,142.0,2624.11,2624.11,2624.11,2624.11,142.0
2023-12-21 10:10:00,2621.55,2621.55,2621.54,2621.55,100.0,2621.55,2621.55,2621.54,2621.55,100.0
2023-12-21 10:15:00,2620.4,2621.83,2616.38,2621.83,700.0,2620.4,2621.83,2616.38,2621.83,700.0
2023-12-21 10:20:00,2622.05,2622.05,2622.05,2622.05,100.0,2622.05,2622.05,2622.05,2622.05,100.0
2023-12-21 10:25:00,2624.98,2624.98,2622.95,2622.95,200.0,2624.98,2624.98,2622.95,2622.95,200.0
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 10:35:00,2619.74,2619.74,2619.74,2619.74,0.0,2619.74,2619.74,2619.74,2619.74,0.0
2023-12-21 10:40:00,2619.74,2619.74,2619.74,2619.74,0.0,2619.74,2619.74,2619.74,2619.74,0.0
2023-12-21 10:45:00,2626.15,2628.23,2625.29,2625.29,644.0,2626.15,2628.23,2625.29,2625.29,644.0
2023-12-21 10:50:00,2628.18,2628.18,2625.44,2625.45,300.0,2628.18,2628.18,2625.44,2625.45,300.0
2023-12-21 10:55:00,2623.62,2623.62,2623.62,2623.62,100.0,2623.62,2623.62,2623.62,2623.62,100.0
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 11:05:00,2621.21,2621.21,2621.21,2621.21,0.0,2621.21,2621.21,2621.21,2621.21,0.0
2023-12-21 11:10:00,2621.21,2621.21,2621.21,2621.21,0.0,2621.21,2621.21,2621.21,2621.21,0.0
2023-12-21 11:15:00,2616.58,2617.78,2615.79,2615.79,333.0,2616.58,2617.78,2615.79,2615.79,333.0
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 11:25:00,2615.79,2615.79,2615.79,2615.79,0.0,2615.79,2615.79,2615.79,2615.79,0.0
2023-12-21 11:30:00,2617.42,2617.42,2617.42,2617.42,100.0,2617.42,2617.42,2617.42,2617.42,100.0
2023-12-21 11:35:00,2618.82,2620.12,2618.82,2619.56,400.0,2618.82,2620.12,2618.82,2619.56,400.0
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 11:45:00,2619.56,2619.56,2619.56,2619.56,0.0,2619.56,2619.56,2619.56,2619.56,0.0
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 11:55:00,2615.82,2615.82,2615.82,2615.82,0.0,2615.82,2615.82,2615.82,2615.82,0.0
2023-12-21 12:00:00,2609.6,2609.6,2609.6,2609.6,100.0,2609.6,2609.6,2609.6,2609.6,100.0
2023-12-21 12:05:00,2604.88,2605.53,2604.88,2605.53,595.0,2604.88,2605.53,2604.88,2605.53,595.0
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 12:15:00,2605.53,2605.53,2605.53,2605.53,0.0,2605.53,2605.53,2605.53,2605.53,0.0
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 12:25:00,2605.53,2605.53,2605.53,2605.53,0.0,2605.53,2605.53,2605.53,2605.53,0.0
2023-12-21 12:30:00,2603.21,2605.53,2603.21,2605.53,671.0,2603.21,2605.53,2603.21,2605.53,671.0
2023-12-21 12:35:00,2604.48,2604.48,2604.48,2604.48,205.0,2604.48,2604.48,2604.48,2604.48,205.0
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 12:45:00,2605.73,2605.73,2605.73,2605.73,0.0,2605.73,2605.73,2605.73,2605.73,0.0
2023-12-21 12:50:00,2605.73,2605.73,2605.73,2605.73,0.0,2605.73,2605.73,2605.73,2605.73,0.0
2023-12-21 12:55:00,2604.5,2605.0,2604.5,2605.0,200.0,2604.5,2605.0,2604.5,2605.0,200.0
2023-12-21 13:00:00,2608.56,2609.56,2608.55,2609.56,304.0,2608.56,2609.56,2608.55,2609.56,304.0
2023-12-21 13:05:00,2609.05,2611.67,2608.31,2611.2,505.0,2609.05,2611.67,2608.31,2611.2,505.0
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 13:15:00,2615.15,2615.15,2615.15,2615.15,0.0,2615.15,2615.15,2615.15,2615.15,0.0
2023-12-21 13:20:00,2613.47,2613.47,2613.47,2613.47,200.0,2613.47,2613.47,2613.47,2613.47,200.0
2023-12-21 13:25:00,2616.48,2616.48,2616.48,2616.48,100.0,2616.48,2616.48,2616.48,2616.48,100.0
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 13:35:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
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 13:45:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
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 13:55:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
2023-12-21 14:00:00,2616.48,2616.48,2616.48,2616.48,0.0,2616.48,2616.48,2616.48,2616.48,0.0
2023-12-21 14:05:00,2620.0,2620.0,2620.0,2620.0,100.0,2620.0,2620.0,2620.0,2620.0,100.0
2023-12-21 14:10:00,2619.18,2619.26,2619.1,2619.16,877.0,2619.18,2619.26,2619.1,2619.16,877.0
2023-12-21 14:15:00,2620.6,2621.24,2620.6,2621.24,398.0,2620.6,2621.24,2620.6,2621.24,398.0
2023-12-21 14:20:00,2621.38,2621.43,2620.28,2620.28,300.0,2621.38,2621.43,2620.28,2620.28,300.0
2023-12-21 14:25:00,2618.15,2618.28,2618.15,2618.28,200.0,2618.15,2618.28,2618.15,2618.28,200.0
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 14:35:00,2620.75,2620.75,2620.75,2620.75,0.0,2620.75,2620.75,2620.75,2620.75,0.0
2023-12-21 14:40:00,2620.75,2620.75,2620.75,2620.75,0.0,2620.75,2620.75,2620.75,2620.75,0.0
2023-12-21 14:45:00,2614.5,2617.85,2614.5,2617.85,200.0,2614.5,2617.85,2614.5,2617.85,200.0
2023-12-21 14:50:00,2619.4,2619.4,2616.77,2616.77,200.0,2619.4,2619.4,2616.77,2616.77,200.0
2023-12-21 14:55:00,2613.06,2613.06,2613.06,2613.06,200.0,2613.06,2613.06,2613.06,2613.06,200.0
2023-12-21 15:00:00,2611.79,2611.79,2611.79,2611.79,100.0,2611.79,2611.79,2611.79,2611.79,100.0
2023-12-21 15:05:00,2612.37,2612.37,2608.9,2608.9,300.0,2612.37,2612.37,2608.9,2608.9,300.0
2023-12-21 15:10:00,2609.26,2609.26,2609.26,2609.26,100.0,2609.26,2609.26,2609.26,2609.26,100.0
2023-12-21 15:15:00,2608.78,2609.97,2608.77,2609.97,300.0,2608.78,2609.97,2608.77,2609.97,300.0
2023-12-21 15:20:00,2610.61,2611.79,2610.56,2610.56,1463.0,2610.61,2611.79,2610.56,2610.56,1463.0
2023-12-21 15:25:00,2612.52,2612.52,2611.02,2611.03,400.0,2612.52,2612.52,2611.02,2611.03,400.0
2023-12-21 15:30:00,2609.7,2612.25,2609.7,2611.19,640.0,2609.7,2612.25,2609.7,2611.19,640.0
2023-12-21 15:35:00,2612.85,2612.85,2612.85,2612.85,100.0,2612.85,2612.85,2612.85,2612.85,100.0
2023-12-21 15:40:00,2615.72,2615.72,2615.18,2615.18,300.0,2615.72,2615.72,2615.18,2615.18,300.0
2023-12-21 15:45:00,2615.18,2619.85,2615.18,2619.13,924.0,2615.18,2619.85,2615.18,2619.13,924.0
2023-12-21 15:50:00,2616.35,2619.83,2616.27,2617.33,1799.0,2616.35,2619.83,2616.27,2617.33,1799.0
2023-12-21 15:55:00,2617.17,2618.59,2611.64,2611.64,4209.0,2617.17,2618.59,2611.64,2611.64,4209.0
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 09:35:00,2613.43,2613.43,2613.43,2613.43,0.0,2613.43,2613.43,2613.43,2613.43,0.0
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 09:45:00,2626.01,2626.01,2626.01,2626.01,0.0,2626.01,2626.01,2626.01,2626.01,0.0
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 09:55:00,2626.01,2626.01,2626.01,2626.01,0.0,2626.01,2626.01,2626.01,2626.01,0.0
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 10:05:00,2614.52,2614.52,2614.52,2614.52,0.0,2614.52,2614.52,2614.52,2614.52,0.0
2023-12-22 10:10:00,2614.52,2614.52,2614.52,2614.52,0.0,2614.52,2614.52,2614.52,2614.52,0.0
2023-12-22 10:15:00,2621.76,2621.76,2621.76,2621.76,100.0,2621.76,2621.76,2621.76,2621.76,100.0
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 10:25:00,2621.76,2621.76,2621.76,2621.76,0.0,2621.76,2621.76,2621.76,2621.76,0.0
2023-12-22 10:30:00,2635.88,2635.88,2634.63,2634.63,200.0,2635.88,2635.88,2634.63,2634.63,200.0
2023-12-22 10:35:00,2639.38,2639.39,2637.02,2637.02,809.0,2639.38,2639.39,2637.02,2637.02,809.0
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 10:45:00,2640.2,2640.2,2640.2,2640.2,0.0,2640.2,2640.2,2640.2,2640.2,0.0
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 10:55:00,2640.26,2640.26,2640.26,2640.26,0.0,2640.26,2640.26,2640.26,2640.26,0.0
2023-12-22 11:00:00,2640.26,2640.26,2640.25,2640.26,100.0,2640.26,2640.26,2640.25,2640.26,100.0
2023-12-22 11:05:00,2640.68,2640.68,2640.67,2640.68,100.0,2640.68,2640.68,2640.67,2640.68,100.0
2023-12-22 11:10:00,2640.68,2640.68,2640.68,2640.68,0.0,2640.68,2640.68,2640.68,2640.68,0.0
2023-12-22 11:15:00,2645.36,2645.48,2641.53,2641.54,803.0,2645.36,2645.48,2641.53,2641.54,803.0
2023-12-22 11:20:00,2642.41,2642.41,2642.41,2642.41,100.0,2642.41,2642.41,2642.41,2642.41,100.0
2023-12-22 11:25:00,2642.56,2642.56,2637.06,2637.06,200.0,2642.56,2642.56,2637.06,2637.06,200.0
2023-12-22 11:30:00,2639.83,2641.5,2639.82,2640.89,300.0,2639.83,2641.5,2639.82,2640.89,300.0
2023-12-22 11:35:00,2639.07,2639.07,2637.45,2637.45,400.0,2639.07,2639.07,2637.45,2637.45,400.0
2023-12-22 11:40:00,2640.4,2640.4,2636.61,2638.99,300.0,2640.4,2640.4,2636.61,2638.99,300.0
2023-12-22 11:45:00,2635.01,2635.01,2635.0,2635.01,100.0,2635.01,2635.01,2635.0,2635.01,100.0
2023-12-22 11:50:00,2628.29,2629.89,2628.29,2629.4,600.0,2628.29,2629.89,2628.29,2629.4,600.0
2023-12-22 11:55:00,2627.78,2627.78,2627.78,2627.78,400.0,2627.78,2627.78,2627.78,2627.78,400.0
2023-12-22 12:00:00,2630.11,2630.11,2625.06,2625.07,200.0,2630.11,2630.11,2625.06,2625.07,200.0
2023-12-22 12:05:00,2629.82,2629.82,2629.82,2629.82,100.0,2629.82,2629.82,2629.82,2629.82,100.0
2023-12-22 12:10:00,2626.67,2633.01,2626.67,2633.01,400.0,2626.67,2633.01,2626.67,2633.01,400.0
2023-12-22 12:15:00,2632.8,2632.8,2629.84,2629.85,450.0,2632.8,2632.8,2629.84,2629.85,450.0
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 12:25:00,2629.85,2629.85,2629.85,2629.85,0.0,2629.85,2629.85,2629.85,2629.85,0.0
2023-12-22 12:30:00,2627.37,2631.21,2627.36,2630.96,840.0,2627.37,2631.21,2627.36,2630.96,840.0
2023-12-22 12:35:00,2635.77,2635.77,2635.77,2635.77,100.0,2635.77,2635.77,2635.77,2635.77,100.0
2023-12-22 12:40:00,2636.0,2636.0,2635.99,2636.0,100.0,2636.0,2636.0,2635.99,2636.0,100.0
2023-12-22 12:45:00,2635.57,2635.57,2635.57,2635.57,100.0,2635.57,2635.57,2635.57,2635.57,100.0
2023-12-22 12:50:00,2633.59,2634.58,2632.09,2632.09,552.0,2633.59,2634.58,2632.09,2632.09,552.0
2023-12-22 12:55:00,2633.39,2633.39,2629.15,2629.15,200.0,2633.39,2633.39,2629.15,2629.15,200.0
2023-12-22 13:00:00,2629.15,2629.15,2629.15,2629.15,0.0,2629.15,2629.15,2629.15,2629.15,0.0
2023-12-22 13:05:00,2633.32,2637.05,2633.32,2633.62,314.0,2633.32,2637.05,2633.32,2633.62,314.0
2023-12-22 13:10:00,2633.62,2633.62,2633.62,2633.62,0.0,2633.62,2633.62,2633.62,2633.62,0.0
2023-12-22 13:15:00,2633.12,2633.12,2633.12,2633.12,100.0,2633.12,2633.12,2633.12,2633.12,100.0
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 13:25:00,2633.12,2633.12,2633.12,2633.12,0.0,2633.12,2633.12,2633.12,2633.12,0.0
2023-12-22 13:30:00,2633.12,2633.12,2633.12,2633.12,0.0,2633.12,2633.12,2633.12,2633.12,0.0
2023-12-22 13:35:00,2627.85,2627.85,2627.85,2627.85,100.0,2627.85,2627.85,2627.85,2627.85,100.0
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 13:45:00,2623.76,2623.76,2623.76,2623.76,0.0,2623.76,2623.76,2623.76,2623.76,0.0
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 13:55:00,2621.68,2621.68,2621.68,2621.68,0.0,2621.68,2621.68,2621.68,2621.68,0.0
2023-12-22 14:00:00,2624.08,2625.71,2624.07,2625.71,500.0,2624.08,2625.71,2624.07,2625.71,500.0
2023-12-22 14:05:00,2620.25,2621.8,2620.25,2621.39,500.0,2620.25,2621.8,2620.25,2621.39,500.0
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 14:15:00,2621.39,2621.39,2621.39,2621.39,0.0,2621.39,2621.39,2621.39,2621.39,0.0
2023-12-22 14:20:00,2618.31,2618.31,2618.3,2618.3,204.0,2618.31,2618.31,2618.3,2618.3,204.0
2023-12-22 14:25:00,2612.78,2613.09,2610.0,2613.09,800.0,2612.78,2613.09,2610.0,2613.09,800.0
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 14:35:00,2615.88,2615.88,2615.88,2615.88,0.0,2615.88,2615.88,2615.88,2615.88,0.0
2023-12-22 14:40:00,2615.88,2615.88,2615.88,2615.88,0.0,2615.88,2615.88,2615.88,2615.88,0.0
2023-12-22 14:45:00,2619.06,2619.07,2617.99,2618.0,300.0,2619.06,2619.07,2617.99,2618.0,300.0
2023-12-22 14:50:00,2618.61,2618.61,2617.85,2617.86,400.0,2618.61,2618.61,2617.85,2617.86,400.0
2023-12-22 14:55:00,2615.16,2615.29,2615.16,2615.29,200.0,2615.16,2615.29,2615.16,2615.29,200.0
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 15:05:00,2616.29,2616.29,2616.29,2616.29,0.0,2616.29,2616.29,2616.29,2616.29,0.0
2023-12-22 15:10:00,2616.29,2616.29,2616.29,2616.29,0.0,2616.29,2616.29,2616.29,2616.29,0.0
2023-12-22 15:15:00,2614.2,2614.2,2611.05,2611.05,300.0,2614.2,2614.2,2611.05,2611.05,300.0
2023-12-22 15:20:00,2611.05,2611.05,2611.05,2611.05,0.0,2611.05,2611.05,2611.05,2611.05,0.0
2023-12-22 15:25:00,2613.39,2613.39,2612.61,2612.61,200.0,2613.39,2613.39,2612.61,2612.61,200.0
2023-12-22 15:30:00,2611.28,2611.28,2611.28,2611.28,100.0,2611.28,2611.28,2611.28,2611.28,100.0
2023-12-22 15:35:00,2608.89,2608.89,2608.89,2608.89,166.0,2608.89,2608.89,2608.89,2608.89,166.0
2023-12-22 15:40:00,2606.37,2611.22,2606.37,2610.75,805.0,2606.37,2611.22,2606.37,2610.75,805.0
2023-12-22 15:45:00,2610.38,2610.38,2610.38,2610.38,100.0,2610.38,2610.38,2610.38,2610.38,100.0
2023-12-22 15:50:00,2609.79,2611.51,2609.49,2609.49,400.0,2609.79,2611.51,2609.49,2609.49,400.0
2023-12-22 15:55:00,2611.36,2611.58,2608.52,2611.58,2038.0,2611.36,2611.58,2608.52,2611.58,2038.0
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 09:35:00,2600.01,2600.01,2600.01,2600.01,0.0,2600.01,2600.01,2600.01,2600.01,0.0
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 09:45:00,2605.99,2605.99,2605.99,2605.99,0.0,2605.99,2605.99,2605.99,2605.99,0.0
2023-12-26 09:50:00,2600.04,2604.95,2600.04,2604.95,365.0,2600.04,2604.95,2600.04,2604.95,365.0
2023-12-26 09:55:00,2605.81,2605.81,2605.0,2605.0,400.0,2605.81,2605.81,2605.0,2605.0,400.0
2023-12-26 10:00:00,2605.0,2605.0,2598.06,2598.06,800.0,2605.0,2605.0,2598.06,2598.06,800.0
2023-12-26 10:05:00,2598.05,2598.05,2598.0,2598.0,605.0,2598.05,2598.05,2598.0,2598.0,605.0
2023-12-26 10:10:00,2581.39,2585.41,2581.39,2585.41,800.0,2581.39,2585.41,2581.39,2585.41,800.0
2023-12-26 10:15:00,2584.72,2584.73,2580.78,2582.0,711.0,2584.72,2584.73,2580.78,2582.0,711.0
2023-12-26 10:20:00,2582.0,2582.0,2582.0,2582.0,0.0,2582.0,2582.0,2582.0,2582.0,0.0
2023-12-26 10:25:00,2585.95,2585.95,2585.95,2585.95,100.0,2585.95,2585.95,2585.95,2585.95,100.0
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 10:35:00,2585.95,2585.95,2585.95,2585.95,0.0,2585.95,2585.95,2585.95,2585.95,0.0
2023-12-26 10:40:00,2585.95,2585.95,2585.95,2585.95,0.0,2585.95,2585.95,2585.95,2585.95,0.0
2023-12-26 10:45:00,2587.02,2587.02,2582.26,2583.99,400.0,2587.02,2587.02,2582.26,2583.99,400.0
2023-12-26 10:50:00,2582.26,2584.22,2582.26,2584.22,300.0,2582.26,2584.22,2582.26,2584.22,300.0
2023-12-26 10:55:00,2583.04,2583.04,2578.54,2580.95,908.0,2583.04,2583.04,2578.54,2580.95,908.0
2023-12-26 11:00:00,2580.39,2580.4,2578.92,2578.92,471.0,2580.39,2580.4,2578.92,2578.92,471.0
2023-12-26 11:05:00,2576.73,2577.21,2576.73,2577.21,200.0,2576.73,2577.21,2576.73,2577.21,200.0
2023-12-26 11:10:00,2581.17,2585.01,2578.27,2585.01,1100.0,2581.17,2585.01,2578.27,2585.01,1100.0
2023-12-26 11:15:00,2584.12,2584.12,2584.12,2584.12,100.0,2584.12,2584.12,2584.12,2584.12,100.0
2023-12-26 11:20:00,2584.12,2584.12,2584.12,2584.12,0.0,2584.12,2584.12,2584.12,2584.12,0.0
2023-12-26 11:25:00,2580.48,2580.48,2580.48,2580.48,100.0,2580.48,2580.48,2580.48,2580.48,100.0
2023-12-26 11:30:00,2580.48,2580.48,2580.48,2580.48,0.0,2580.48,2580.48,2580.48,2580.48,0.0
2023-12-26 11:35:00,2582.0,2582.0,2577.73,2579.4,835.0,2582.0,2582.0,2577.73,2579.4,835.0
2023-12-26 11:40:00,2579.4,2579.4,2579.4,2579.4,0.0,2579.4,2579.4,2579.4,2579.4,0.0
2023-12-26 11:45:00,2580.46,2580.46,2580.46,2580.46,100.0,2580.46,2580.46,2580.46,2580.46,100.0
2023-12-26 11:50:00,2581.0,2581.0,2578.61,2578.61,200.0,2581.0,2581.0,2578.61,2578.61,200.0
2023-12-26 11:55:00,2577.27,2577.27,2575.36,2576.89,300.0,2577.27,2577.27,2575.36,2576.89,300.0
2023-12-26 12:00:00,2576.89,2576.89,2576.89,2576.89,0.0,2576.89,2576.89,2576.89,2576.89,0.0
2023-12-26 12:05:00,2576.43,2576.43,2576.43,2576.43,100.0,2576.43,2576.43,2576.43,2576.43,100.0
2023-12-26 12:10:00,2579.84,2579.85,2575.0,2575.0,1458.0,2579.84,2579.85,2575.0,2575.0,1458.0
2023-12-26 12:15:00,2578.0,2578.0,2577.87,2578.0,325.0,2578.0,2578.0,2577.87,2578.0,325.0
2023-12-26 12:20:00,2576.88,2578.58,2576.88,2578.58,500.0,2576.88,2578.58,2576.88,2578.58,500.0
2023-12-26 12:25:00,2580.0,2580.0,2580.0,2580.0,265.0,2580.0,2580.0,2580.0,2580.0,265.0
2023-12-26 12:30:00,2578.29,2580.66,2578.28,2580.66,700.0,2578.29,2580.66,2578.28,2580.66,700.0
2023-12-26 12:35:00,2581.0,2583.0,2578.7,2583.0,514.0,2581.0,2583.0,2578.7,2583.0,514.0
2023-12-26 12:40:00,2585.61,2585.61,2585.61,2585.61,100.0,2585.61,2585.61,2585.61,2585.61,100.0
2023-12-26 12:45:00,2586.12,2589.3,2586.11,2589.3,900.0,2586.12,2589.3,2586.11,2589.3,900.0
2023-12-26 12:50:00,2589.3,2589.3,2589.3,2589.3,0.0,2589.3,2589.3,2589.3,2589.3,0.0
2023-12-26 12:55:00,2584.63,2584.63,2583.48,2584.0,411.0,2584.63,2584.63,2583.48,2584.0,411.0
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 13:05:00,2584.0,2584.0,2584.0,2584.0,0.0,2584.0,2584.0,2584.0,2584.0,0.0
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 13:15:00,2584.88,2584.88,2584.88,2584.88,0.0,2584.88,2584.88,2584.88,2584.88,0.0
2023-12-26 13:20:00,2584.88,2584.88,2584.88,2584.88,0.0,2584.88,2584.88,2584.88,2584.88,0.0
2023-12-26 13:25:00,2585.65,2585.65,2585.65,2585.65,125.0,2585.65,2585.65,2585.65,2585.65,125.0
2023-12-26 13:30:00,2585.65,2585.65,2585.65,2585.65,0.0,2585.65,2585.65,2585.65,2585.65,0.0
2023-12-26 13:35:00,2580.04,2580.04,2580.04,2580.04,100.0,2580.04,2580.04,2580.04,2580.04,100.0
2023-12-26 13:40:00,2581.88,2581.88,2580.11,2580.11,200.0,2581.88,2581.88,2580.11,2580.11,200.0
2023-12-26 13:45:00,2581.59,2581.59,2581.02,2581.02,200.0,2581.59,2581.59,2581.02,2581.02,200.0
2023-12-26 13:50:00,2581.02,2581.02,2581.02,2581.02,0.0,2581.02,2581.02,2581.02,2581.02,0.0
2023-12-26 13:55:00,2582.35,2582.35,2582.34,2582.35,100.0,2582.35,2582.35,2582.34,2582.35,100.0
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 14:05:00,2582.35,2582.35,2582.35,2582.35,0.0,2582.35,2582.35,2582.35,2582.35,0.0
2023-12-26 14:10:00,2580.05,2580.05,2580.05,2580.05,100.0,2580.05,2580.05,2580.05,2580.05,100.0
2023-12-26 14:15:00,2580.0,2580.01,2579.95,2579.97,1202.0,2580.0,2580.01,2579.95,2579.97,1202.0
2023-12-26 14:20:00,2579.43,2580.0,2579.42,2580.0,500.0,2579.43,2580.0,2579.42,2580.0,500.0
2023-12-26 14:25:00,2579.97,2579.98,2579.97,2579.97,100.0,2579.97,2579.98,2579.97,2579.97,100.0
2023-12-26 14:30:00,2579.97,2579.97,2579.97,2579.97,0.0,2579.97,2579.97,2579.97,2579.97,0.0
2023-12-26 14:35:00,2579.97,2579.99,2579.75,2579.75,600.0,2579.97,2579.99,2579.75,2579.75,600.0
2023-12-26 14:40:00,2578.27,2583.49,2578.27,2583.48,343.0,2578.27,2583.49,2578.27,2583.48,343.0
2023-12-26 14:45:00,2580.34,2580.46,2579.77,2579.77,300.0,2580.34,2580.46,2579.77,2579.77,300.0
2023-12-26 14:50:00,2580.11,2580.11,2579.32,2580.0,300.0,2580.11,2580.11,2579.32,2580.0,300.0
2023-12-26 14:55:00,2579.97,2579.98,2579.97,2579.97,100.0,2579.97,2579.98,2579.97,2579.97,100.0
2023-12-26 15:00:00,2579.75,2579.75,2579.74,2579.75,200.0,2579.75,2579.75,2579.74,2579.75,200.0
2023-12-26 15:05:00,2579.84,2579.84,2579.82,2579.82,200.0,2579.84,2579.84,2579.82,2579.82,200.0
2023-12-26 15:10:00,2579.81,2579.81,2579.78,2579.78,300.0,2579.81,2579.81,2579.78,2579.78,300.0
2023-12-26 15:15:00,2579.64,2580.92,2579.63,2580.92,400.0,2579.64,2580.92,2579.63,2580.92,400.0
2023-12-26 15:20:00,2580.92,2580.92,2580.92,2580.92,0.0,2580.92,2580.92,2580.92,2580.92,0.0
2023-12-26 15:25:00,2583.0,2589.2,2583.0,2583.59,2290.0,2583.0,2589.2,2583.0,2583.59,2290.0
2023-12-26 15:30:00,2583.59,2583.59,2583.59,2583.59,0.0,2583.59,2583.59,2583.59,2583.59,0.0
2023-12-26 15:35:00,2583.07,2583.07,2579.0,2579.1,674.0,2583.07,2583.07,2579.0,2579.1,674.0
2023-12-26 15:40:00,2580.33,2581.2,2578.14,2581.2,569.0,2580.33,2581.2,2578.14,2581.2,569.0
2023-12-26 15:45:00,2580.93,2582.14,2580.52,2582.14,302.0,2580.93,2582.14,2580.52,2582.14,302.0
2023-12-26 15:50:00,2579.95,2580.73,2575.79,2576.97,2116.0,2579.95,2580.73,2575.79,2576.97,2116.0
2023-12-26 15:55:00,2576.02,2576.43,2569.32,2569.35,5047.0,2576.02,2576.43,2569.32,2569.35,5047.0
2023-12-27 09:30:00,2568.15,2571.76,2568.15,2571.76,837.0,2568.15,2571.76,2568.15,2571.76,837.0
2023-12-27 09:35:00,2571.92,2571.92,2571.92,2571.92,100.0,2571.92,2571.92,2571.92,2571.92,100.0
2023-12-27 09:40:00,2565.81,2565.81,2558.96,2558.97,352.0,2565.81,2565.81,2558.96,2558.97,352.0
2023-12-27 09:45:00,2567.92,2567.92,2560.01,2560.35,473.0,2567.92,2567.92,2560.01,2560.35,473.0
2023-12-27 09:50:00,2556.55,2559.0,2556.55,2559.0,200.0,2556.55,2559.0,2556.55,2559.0,200.0
2023-12-27 09:55:00,2563.0,2563.0,2555.56,2555.56,926.0,2563.0,2563.0,2555.56,2555.56,926.0
2023-12-27 10:00:00,2558.35,2558.35,2558.35,2558.35,100.0,2558.35,2558.35,2558.35,2558.35,100.0
2023-12-27 10:05:00,2561.07,2561.07,2557.13,2557.13,344.0,2561.07,2561.07,2557.13,2557.13,344.0
2023-12-27 10:10:00,2560.29,2560.29,2550.01,2551.79,400.0,2560.29,2560.29,2550.01,2551.79,400.0
2023-12-27 10:15:00,2551.55,2551.55,2549.23,2549.24,350.0,2551.55,2551.55,2549.23,2549.24,350.0
2023-12-27 10:20:00,2550.25,2554.72,2550.24,2554.72,912.0,2550.25,2554.72,2550.24,2554.72,912.0
2023-12-27 10:25:00,2561.24,2561.24,2561.24,2561.24,100.0,2561.24,2561.24,2561.24,2561.24,100.0
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 10:35:00,2563.1,2563.1,2563.1,2563.1,0.0,2563.1,2563.1,2563.1,2563.1,0.0
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 10:45:00,2556.96,2556.96,2556.96,2556.96,0.0,2556.96,2556.96,2556.96,2556.96,0.0
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 10:55:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-12-27 11:00:00,2560.0,2560.0,2560.0,2560.0,0.0,2560.0,2560.0,2560.0,2560.0,0.0
2023-12-27 11:05:00,2567.95,2576.6,2567.55,2568.39,2000.0,2567.95,2576.6,2567.55,2568.39,2000.0
2023-12-27 11:10:00,2568.39,2568.39,2568.39,2568.39,0.0,2568.39,2568.39,2568.39,2568.39,0.0
2023-12-27 11:15:00,2567.87,2567.87,2567.87,2567.87,100.0,2567.87,2567.87,2567.87,2567.87,100.0
2023-12-27 11:20:00,2567.87,2567.87,2567.87,2567.87,0.0,2567.87,2567.87,2567.87,2567.87,0.0
2023-12-27 11:25:00,2565.7,2566.17,2565.7,2566.17,700.0,2565.7,2566.17,2565.7,2566.17,700.0
2023-12-27 11:30:00,2566.0,2566.02,2563.21,2563.21,412.0,2566.0,2566.02,2563.21,2563.21,412.0
2023-12-27 11:35:00,2567.61,2570.0,2567.61,2570.0,1023.0,2567.61,2570.0,2567.61,2570.0,1023.0
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 11:45:00,2570.01,2570.01,2570.01,2570.01,0.0,2570.01,2570.01,2570.01,2570.01,0.0
2023-12-27 11:50:00,2570.01,2570.01,2570.01,2570.01,0.0,2570.01,2570.01,2570.01,2570.01,0.0
2023-12-27 11:55:00,2571.25,2571.61,2571.25,2571.61,200.0,2571.25,2571.61,2571.25,2571.61,200.0
2023-12-27 12:00:00,2572.45,2572.45,2572.44,2572.45,100.0,2572.45,2572.45,2572.44,2572.45,100.0
2023-12-27 12:05:00,2572.31,2572.31,2572.31,2572.31,100.0,2572.31,2572.31,2572.31,2572.31,100.0
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 12:15:00,2568.97,2568.97,2568.97,2568.97,0.0,2568.97,2568.97,2568.97,2568.97,0.0
2023-12-27 12:20:00,2568.97,2568.97,2568.97,2568.97,0.0,2568.97,2568.97,2568.97,2568.97,0.0
2023-12-27 12:25:00,2568.97,2568.97,2568.97,2568.97,0.0,2568.97,2568.97,2568.97,2568.97,0.0
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 12:35:00,2575.0,2575.0,2575.0,2575.0,0.0,2575.0,2575.0,2575.0,2575.0,0.0
2023-12-27 12:40:00,2575.0,2575.0,2575.0,2575.0,0.0,2575.0,2575.0,2575.0,2575.0,0.0
2023-12-27 12:45:00,2575.0,2575.0,2575.0,2575.0,0.0,2575.0,2575.0,2575.0,2575.0,0.0
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 12:55:00,2576.84,2576.84,2576.84,2576.84,0.0,2576.84,2576.84,2576.84,2576.84,0.0
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 13:05:00,2574.27,2574.27,2574.27,2574.27,0.0,2574.27,2574.27,2574.27,2574.27,0.0
2023-12-27 13:10:00,2575.56,2576.44,2573.86,2576.44,541.0,2575.56,2576.44,2573.86,2576.44,541.0
2023-12-27 13:15:00,2573.25,2573.25,2573.25,2573.25,100.0,2573.25,2573.25,2573.25,2573.25,100.0
2023-12-27 13:20:00,2578.3,2581.36,2578.29,2581.36,200.0,2578.3,2581.36,2578.29,2581.36,200.0
2023-12-27 13:25:00,2573.73,2573.73,2573.73,2573.73,100.0,2573.73,2573.73,2573.73,2573.73,100.0
2023-12-27 13:30:00,2575.75,2575.75,2575.75,2575.75,100.0,2575.75,2575.75,2575.75,2575.75,100.0
2023-12-27 13:35:00,2576.19,2576.19,2576.19,2576.19,100.0,2576.19,2576.19,2576.19,2576.19,100.0
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 13:45:00,2576.19,2576.19,2576.19,2576.19,0.0,2576.19,2576.19,2576.19,2576.19,0.0
2023-12-27 13:50:00,2576.19,2576.19,2576.19,2576.19,0.0,2576.19,2576.19,2576.19,2576.19,0.0
2023-12-27 13:55:00,2575.0,2575.0,2574.0,2575.0,924.0,2575.0,2575.0,2574.0,2575.0,924.0
2023-12-27 14:00:00,2575.0,2575.0,2574.04,2575.0,500.0,2575.0,2575.0,2574.04,2575.0,500.0
2023-12-27 14:05:00,2574.25,2575.0,2571.0,2571.81,600.0,2574.25,2575.0,2571.0,2571.81,600.0
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 14:15:00,2571.81,2571.81,2571.81,2571.81,0.0,2571.81,2571.81,2571.81,2571.81,0.0
2023-12-27 14:20:00,2571.81,2571.81,2571.81,2571.81,0.0,2571.81,2571.81,2571.81,2571.81,0.0
2023-12-27 14:25:00,2572.15,2572.15,2572.15,2572.15,100.0,2572.15,2572.15,2572.15,2572.15,100.0
2023-12-27 14:30:00,2572.15,2572.15,2572.15,2572.15,0.0,2572.15,2572.15,2572.15,2572.15,0.0
2023-12-27 14:35:00,2568.58,2568.58,2568.58,2568.58,149.0,2568.58,2568.58,2568.58,2568.58,149.0
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 14:45:00,2568.58,2568.58,2568.58,2568.58,0.0,2568.58,2568.58,2568.58,2568.58,0.0
2023-12-27 14:50:00,2568.38,2568.38,2568.38,2568.38,100.0,2568.38,2568.38,2568.38,2568.38,100.0
2023-12-27 14:55:00,2567.08,2567.08,2567.08,2567.08,100.0,2567.08,2567.08,2567.08,2567.08,100.0
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 15:05:00,2567.49,2567.49,2567.49,2567.49,0.0,2567.49,2567.49,2567.49,2567.49,0.0
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 15:15:00,2573.6,2573.6,2573.6,2573.6,0.0,2573.6,2573.6,2573.6,2573.6,0.0
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 15:25:00,2572.45,2572.45,2572.45,2572.45,0.0,2572.45,2572.45,2572.45,2572.45,0.0
2023-12-27 15:30:00,2566.88,2566.88,2566.88,2566.88,100.0,2566.88,2566.88,2566.88,2566.88,100.0
2023-12-27 15:35:00,2566.13,2566.13,2564.74,2564.74,400.0,2566.13,2566.13,2564.74,2564.74,400.0
2023-12-27 15:40:00,2565.63,2565.63,2565.0,2565.0,270.0,2565.63,2565.63,2565.0,2565.0,270.0
2023-12-27 15:45:00,2565.7,2566.38,2565.0,2565.36,1002.0,2565.7,2566.38,2565.0,2565.36,1002.0
2023-12-27 15:50:00,2566.49,2570.15,2566.4,2570.15,727.0,2566.49,2570.15,2566.4,2570.15,727.0
2023-12-27 15:55:00,2571.57,2576.51,2571.57,2576.51,1467.0,2571.57,2576.51,2571.57,2576.51,1467.0
2023-12-28 09:30:00,2566.81,2566.81,2556.21,2556.21,1245.0,2566.81,2566.81,2556.21,2556.21,1245.0
2023-12-28 09:35:00,2579.05,2579.05,2579.05,2579.05,151.0,2579.05,2579.05,2579.05,2579.05,151.0
2023-12-28 09:40:00,2583.5,2583.5,2575.15,2575.15,200.0,2583.5,2583.5,2575.15,2575.15,200.0
2023-12-28 09:45:00,2579.37,2579.37,2579.37,2579.37,100.0,2579.37,2579.37,2579.37,2579.37,100.0
2023-12-28 09:50:00,2569.15,2579.9,2569.15,2579.9,280.0,2569.15,2579.9,2569.15,2579.9,280.0
2023-12-28 09:55:00,2580.19,2580.19,2572.8,2572.8,587.0,2580.19,2580.19,2572.8,2572.8,587.0
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 10:05:00,2572.8,2572.8,2572.8,2572.8,0.0,2572.8,2572.8,2572.8,2572.8,0.0
2023-12-28 10:10:00,2572.61,2572.61,2572.61,2572.61,100.0,2572.61,2572.61,2572.61,2572.61,100.0
2023-12-28 10:15:00,2573.16,2573.27,2573.16,2573.27,200.0,2573.16,2573.27,2573.16,2573.27,200.0
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 10:25:00,2570.25,2570.25,2570.25,2570.25,0.0,2570.25,2570.25,2570.25,2570.25,0.0
2023-12-28 10:30:00,2570.25,2570.25,2570.25,2570.25,0.0,2570.25,2570.25,2570.25,2570.25,0.0
2023-12-28 10:35:00,2577.44,2577.44,2574.25,2574.26,219.0,2577.44,2577.44,2574.25,2574.26,219.0
2023-12-28 10:40:00,2574.64,2578.55,2574.64,2578.55,500.0,2574.64,2578.55,2574.64,2578.55,500.0
2023-12-28 10:45:00,2579.0,2579.0,2579.0,2579.0,100.0,2579.0,2579.0,2579.0,2579.0,100.0
2023-12-28 10:50:00,2579.0,2579.0,2579.0,2579.0,0.0,2579.0,2579.0,2579.0,2579.0,0.0
2023-12-28 10:55:00,2577.74,2577.96,2573.35,2573.35,500.0,2577.74,2577.96,2573.35,2573.35,500.0
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 11:05:00,2573.35,2573.35,2573.35,2573.35,0.0,2573.35,2573.35,2573.35,2573.35,0.0
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 11:15:00,2573.35,2573.35,2573.35,2573.35,0.0,2573.35,2573.35,2573.35,2573.35,0.0
2023-12-28 11:20:00,2573.35,2573.35,2573.35,2573.35,0.0,2573.35,2573.35,2573.35,2573.35,0.0
2023-12-28 11:25:00,2572.74,2572.74,2572.74,2572.74,100.0,2572.74,2572.74,2572.74,2572.74,100.0
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 11:35:00,2572.74,2572.74,2572.74,2572.74,0.0,2572.74,2572.74,2572.74,2572.74,0.0
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 11:45:00,2572.74,2572.74,2572.74,2572.74,0.0,2572.74,2572.74,2572.74,2572.74,0.0
2023-12-28 11:50:00,2572.74,2572.74,2572.74,2572.74,0.0,2572.74,2572.74,2572.74,2572.74,0.0
2023-12-28 11:55:00,2571.45,2571.45,2571.45,2571.45,100.0,2571.45,2571.45,2571.45,2571.45,100.0
2023-12-28 12:00:00,2565.92,2565.92,2565.52,2565.52,200.0,2565.92,2565.92,2565.52,2565.52,200.0
2023-12-28 12:05:00,2570.65,2572.38,2570.65,2572.38,214.0,2570.65,2572.38,2570.65,2572.38,214.0
2023-12-28 12:10:00,2574.3,2575.5,2571.23,2571.23,806.0,2574.3,2575.5,2571.23,2571.23,806.0
2023-12-28 12:15:00,2570.72,2570.72,2569.49,2569.49,200.0,2570.72,2570.72,2569.49,2569.49,200.0
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 12:25:00,2569.49,2569.49,2569.49,2569.49,0.0,2569.49,2569.49,2569.49,2569.49,0.0
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 12:35:00,2565.31,2565.31,2565.31,2565.31,0.0,2565.31,2565.31,2565.31,2565.31,0.0
2023-12-28 12:40:00,2565.31,2565.31,2565.31,2565.31,0.0,2565.31,2565.31,2565.31,2565.31,0.0
2023-12-28 12:45:00,2565.31,2565.31,2565.31,2565.31,0.0,2565.31,2565.31,2565.31,2565.31,0.0
2023-12-28 12:50:00,2568.34,2568.34,2567.57,2567.58,202.0,2568.34,2568.34,2567.57,2567.58,202.0
2023-12-28 12:55:00,2569.02,2569.02,2569.01,2569.02,104.0,2569.02,2569.02,2569.01,2569.02,104.0
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 13:05:00,2566.4,2566.4,2566.4,2566.4,0.0,2566.4,2566.4,2566.4,2566.4,0.0
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 13:15:00,2570.09,2570.09,2570.09,2570.09,0.0,2570.09,2570.09,2570.09,2570.09,0.0
2023-12-28 13:20:00,2570.09,2570.09,2570.09,2570.09,0.0,2570.09,2570.09,2570.09,2570.09,0.0
2023-12-28 13:25:00,2575.41,2575.41,2575.4,2575.41,100.0,2575.41,2575.41,2575.4,2575.41,100.0
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 13:35:00,2575.41,2575.41,2575.41,2575.41,0.0,2575.41,2575.41,2575.41,2575.41,0.0
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 13:45:00,2575.41,2575.41,2575.41,2575.41,0.0,2575.41,2575.41,2575.41,2575.41,0.0
2023-12-28 13:50:00,2575.05,2575.05,2575.05,2575.05,100.0,2575.05,2575.05,2575.05,2575.05,100.0
2023-12-28 13:55:00,2574.26,2574.26,2574.26,2574.26,100.0,2574.26,2574.26,2574.26,2574.26,100.0
2023-12-28 14:00:00,2574.26,2574.26,2574.26,2574.26,0.0,2574.26,2574.26,2574.26,2574.26,0.0
2023-12-28 14:05:00,2573.15,2573.16,2573.15,2573.15,107.0,2573.15,2573.16,2573.15,2573.15,107.0
2023-12-28 14:10:00,2577.54,2577.54,2577.54,2577.54,100.0,2577.54,2577.54,2577.54,2577.54,100.0
2023-12-28 14:15:00,2574.14,2574.14,2570.34,2570.35,263.0,2574.14,2574.14,2570.34,2570.35,263.0
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 14:25:00,2573.28,2573.28,2573.28,2573.28,0.0,2573.28,2573.28,2573.28,2573.28,0.0
2023-12-28 14:30:00,2573.28,2573.28,2573.28,2573.28,0.0,2573.28,2573.28,2573.28,2573.28,0.0
2023-12-28 14:35:00,2577.0,2577.0,2577.0,2577.0,100.0,2577.0,2577.0,2577.0,2577.0,100.0
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 14:45:00,2576.79,2576.79,2576.79,2576.79,0.0,2576.79,2576.79,2576.79,2576.79,0.0
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 14:55:00,2576.79,2576.79,2576.79,2576.79,0.0,2576.79,2576.79,2576.79,2576.79,0.0
2023-12-28 15:00:00,2572.16,2572.17,2572.16,2572.16,100.0,2572.16,2572.17,2572.16,2572.16,100.0
2023-12-28 15:05:00,2574.26,2574.26,2574.26,2574.26,100.0,2574.26,2574.26,2574.26,2574.26,100.0
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 15:15:00,2572.2,2572.2,2572.2,2572.2,0.0,2572.2,2572.2,2572.2,2572.2,0.0
2023-12-28 15:20:00,2571.86,2574.66,2571.72,2574.66,600.0,2571.86,2574.66,2571.72,2574.66,600.0
2023-12-28 15:25:00,2573.46,2573.46,2573.46,2573.46,100.0,2573.46,2573.46,2573.46,2573.46,100.0
2023-12-28 15:30:00,2573.46,2573.46,2573.46,2573.46,0.0,2573.46,2573.46,2573.46,2573.46,0.0
2023-12-28 15:35:00,2573.5,2573.5,2571.12,2571.13,505.0,2573.5,2573.5,2571.12,2571.13,505.0
2023-12-28 15:40:00,2569.04,2572.32,2569.04,2572.32,500.0,2569.04,2572.32,2569.04,2572.32,500.0
2023-12-28 15:45:00,2571.94,2572.28,2571.1,2571.51,507.0,2571.94,2572.28,2571.1,2571.51,507.0
2023-12-28 15:50:00,2571.37,2571.37,2566.5,2566.52,1135.0,2571.37,2571.37,2566.5,2566.52,1135.0
2023-12-28 15:55:00,2565.85,2570.58,2565.85,2569.15,1557.0,2565.85,2570.58,2565.85,2569.15,1557.0
2023-12-29 09:30:00,2570.75,2570.75,2569.54,2569.54,1047.0,2570.75,2570.75,2569.54,2569.54,1047.0
2023-12-29 09:35:00,2577.99,2577.99,2577.99,2577.99,100.0,2577.99,2577.99,2577.99,2577.99,100.0
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 09:45:00,2577.99,2577.99,2577.99,2577.99,0.0,2577.99,2577.99,2577.99,2577.99,0.0
2023-12-29 09:50:00,2564.0,2567.14,2554.76,2566.56,900.0,2564.0,2567.14,2554.76,2566.56,900.0
2023-12-29 09:55:00,2567.01,2569.53,2567.01,2569.53,200.0,2567.01,2569.53,2567.01,2569.53,200.0
2023-12-29 10:00:00,2570.0,2570.0,2568.48,2568.48,275.0,2570.0,2570.0,2568.48,2568.48,275.0
2023-12-29 10:05:00,2572.27,2572.27,2572.27,2572.27,100.0,2572.27,2572.27,2572.27,2572.27,100.0
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 10:15:00,2572.5,2572.5,2572.5,2572.5,0.0,2572.5,2572.5,2572.5,2572.5,0.0
2023-12-29 10:20:00,2571.0,2575.36,2571.0,2575.36,200.0,2571.0,2575.36,2571.0,2575.36,200.0
2023-12-29 10:25:00,2576.5,2577.15,2576.5,2577.15,400.0,2576.5,2577.15,2576.5,2577.15,400.0
2023-12-29 10:30:00,2576.72,2576.72,2574.31,2574.31,200.0,2576.72,2576.72,2574.31,2574.31,200.0
2023-12-29 10:35:00,2573.98,2573.98,2573.0,2573.05,977.0,2573.98,2573.98,2573.0,2573.05,977.0
2023-12-29 10:40:00,2573.41,2576.03,2572.8,2573.0,1300.0,2573.41,2576.03,2572.8,2573.0,1300.0
2023-12-29 10:45:00,2572.86,2572.86,2569.47,2569.47,522.0,2572.86,2572.86,2569.47,2569.47,522.0
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 10:55:00,2575.64,2575.64,2575.64,2575.64,0.0,2575.64,2575.64,2575.64,2575.64,0.0
2023-12-29 11:00:00,2575.64,2575.64,2575.64,2575.64,0.0,2575.64,2575.64,2575.64,2575.64,0.0
2023-12-29 11:05:00,2578.41,2578.42,2578.26,2578.26,200.0,2578.41,2578.42,2578.26,2578.26,200.0
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 11:15:00,2578.14,2578.14,2578.14,2578.14,0.0,2578.14,2578.14,2578.14,2578.14,0.0
2023-12-29 11:20:00,2576.82,2576.82,2571.17,2571.17,728.0,2576.82,2576.82,2571.17,2571.17,728.0
2023-12-29 11:25:00,2572.09,2572.09,2572.09,2572.09,100.0,2572.09,2572.09,2572.09,2572.09,100.0
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 11:35:00,2572.09,2572.09,2572.09,2572.09,0.0,2572.09,2572.09,2572.09,2572.09,0.0
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 11:45:00,2572.09,2572.09,2572.09,2572.09,0.0,2572.09,2572.09,2572.09,2572.09,0.0
2023-12-29 11:50:00,2571.82,2575.45,2571.81,2575.45,361.0,2571.82,2575.45,2571.81,2575.45,361.0
2023-12-29 11:55:00,2571.65,2571.65,2571.65,2571.65,100.0,2571.65,2571.65,2571.65,2571.65,100.0
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 12:05:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 12:10:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 12:15:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
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 12:25:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
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 12:35:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
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 12:45:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
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 12:55:00,2569.71,2569.71,2569.71,2569.71,0.0,2569.71,2569.71,2569.71,2569.71,0.0
2023-12-29 13:00:00,2569.2,2569.62,2569.2,2569.62,200.0,2569.2,2569.62,2569.2,2569.62,200.0
2023-12-29 13:05:00,2573.0,2573.0,2573.0,2573.0,100.0,2573.0,2573.0,2573.0,2573.0,100.0
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 13:15:00,2576.49,2576.49,2576.49,2576.49,0.0,2576.49,2576.49,2576.49,2576.49,0.0
2023-12-29 13:20:00,2576.49,2576.49,2576.49,2576.49,0.0,2576.49,2576.49,2576.49,2576.49,0.0
2023-12-29 13:25:00,2574.78,2574.78,2574.78,2574.78,100.0,2574.78,2574.78,2574.78,2574.78,100.0
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 13:35:00,2574.78,2574.78,2574.78,2574.78,0.0,2574.78,2574.78,2574.78,2574.78,0.0
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 13:45:00,2574.78,2574.78,2574.78,2574.78,0.0,2574.78,2574.78,2574.78,2574.78,0.0
2023-12-29 13:50:00,2582.47,2582.48,2575.97,2576.51,400.0,2582.47,2582.48,2575.97,2576.51,400.0
2023-12-29 13:55:00,2582.61,2582.61,2579.72,2582.47,729.0,2582.61,2582.61,2579.72,2582.47,729.0
2023-12-29 14:00:00,2582.47,2582.47,2582.47,2582.47,0.0,2582.47,2582.47,2582.47,2582.47,0.0
2023-12-29 14:05:00,2579.73,2579.73,2579.73,2579.73,100.0,2579.73,2579.73,2579.73,2579.73,100.0
2023-12-29 14:10:00,2579.73,2579.73,2579.73,2579.73,0.0,2579.73,2579.73,2579.73,2579.73,0.0
2023-12-29 14:15:00,2579.0,2579.0,2578.68,2578.68,200.0,2579.0,2579.0,2578.68,2578.68,200.0
2023-12-29 14:20:00,2578.68,2578.68,2578.68,2578.68,0.0,2578.68,2578.68,2578.68,2578.68,0.0
2023-12-29 14:25:00,2580.0,2580.0,2576.18,2576.18,300.0,2580.0,2580.0,2576.18,2576.18,300.0
2023-12-29 14:30:00,2576.18,2576.18,2576.18,2576.18,0.0,2576.18,2576.18,2576.18,2576.18,0.0
2023-12-29 14:35:00,2573.52,2573.52,2571.66,2571.66,400.0,2573.52,2573.52,2571.66,2571.66,400.0
2023-12-29 14:40:00,2576.94,2576.94,2576.94,2576.94,134.0,2576.94,2576.94,2576.94,2576.94,134.0
2023-12-29 14:45:00,2577.08,2577.35,2577.08,2577.35,200.0,2577.08,2577.35,2577.08,2577.35,200.0
2023-12-29 14:50:00,2574.47,2575.99,2574.46,2575.88,700.0,2574.47,2575.99,2574.46,2575.88,700.0
2023-12-29 14:55:00,2575.05,2577.21,2574.69,2577.2,300.0,2575.05,2577.21,2574.69,2577.2,300.0
2023-12-29 15:00:00,2577.2,2577.2,2577.2,2577.2,0.0,2577.2,2577.2,2577.2,2577.2,0.0
2023-12-29 15:05:00,2581.19,2581.19,2581.19,2581.19,100.0,2581.19,2581.19,2581.19,2581.19,100.0
2023-12-29 15:10:00,2581.19,2581.19,2581.19,2581.19,0.0,2581.19,2581.19,2581.19,2581.19,0.0
2023-12-29 15:15:00,2582.07,2582.07,2582.07,2582.07,100.0,2582.07,2582.07,2582.07,2582.07,100.0
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 15:25:00,2577.29,2577.29,2577.29,2577.29,0.0,2577.29,2577.29,2577.29,2577.29,0.0
2023-12-29 15:30:00,2577.24,2578.95,2576.75,2578.95,809.0,2577.24,2578.95,2576.75,2578.95,809.0
2023-12-29 15:35:00,2578.39,2578.39,2578.39,2578.39,117.0,2578.39,2578.39,2578.39,2578.39,117.0
2023-12-29 15:40:00,2579.0,2579.0,2577.0,2577.0,300.0,2579.0,2579.0,2577.0,2577.0,300.0
2023-12-29 15:45:00,2575.46,2577.41,2575.46,2577.18,300.0,2575.46,2577.41,2575.46,2577.18,300.0
2023-12-29 15:50:00,2575.68,2580.24,2574.45,2580.24,944.0,2575.68,2580.24,2574.45,2580.24,944.0
2023-12-29 15:55:00,2581.89,2585.87,2578.7,2585.87,3354.0,2581.89,2585.87,2578.7,2585.87,3354.0
2024-01-02 09:30:00,2590.0,2603.16,2571.62,2603.16,3419.0,2590.0,2603.16,2571.62,2603.16,3419.0
2024-01-02 09:35:00,2604.57,2604.57,2568.36,2576.63,873.0,2604.57,2604.57,2568.36,2576.63,873.0
2024-01-02 09:40:00,2564.17,2596.87,2564.17,2590.02,1276.0,2564.17,2596.87,2564.17,2590.02,1276.0
2024-01-02 09:45:00,2590.17,2597.03,2581.5,2589.2,1000.0,2590.17,2597.03,2581.5,2589.2,1000.0
2024-01-02 09:50:00,2589.2,2589.2,2589.2,2589.2,0.0,2589.2,2589.2,2589.2,2589.2,0.0
2024-01-02 09:55:00,2598.27,2598.27,2597.56,2597.56,500.0,2598.27,2598.27,2597.56,2597.56,500.0
2024-01-02 10:00:00,2590.32,2597.8,2588.11,2597.66,900.0,2590.32,2597.8,2588.11,2597.66,900.0
2024-01-02 10:05:00,2590.84,2594.47,2590.84,2591.25,900.0,2590.84,2594.47,2590.84,2591.25,900.0
2024-01-02 10:10:00,2588.09,2592.97,2588.09,2592.97,657.0,2588.09,2592.97,2588.09,2592.97,657.0
2024-01-02 10:15:00,2595.53,2608.86,2587.96,2608.86,2645.0,2595.53,2608.86,2587.96,2608.86,2645.0
2024-01-02 10:20:00,2614.95,2614.95,2611.95,2612.32,400.0,2614.95,2614.95,2611.95,2612.32,400.0
2024-01-02 10:25:00,2614.74,2621.29,2614.74,2621.29,625.0,2614.74,2621.29,2614.74,2621.29,625.0
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 10:35:00,2621.29,2621.29,2621.29,2621.29,0.0,2621.29,2621.29,2621.29,2621.29,0.0
2024-01-02 10:40:00,2618.04,2619.04,2618.04,2619.04,252.0,2618.04,2619.04,2618.04,2619.04,252.0
2024-01-02 10:45:00,2623.58,2623.58,2623.58,2623.58,100.0,2623.58,2623.58,2623.58,2623.58,100.0
2024-01-02 10:50:00,2617.5,2618.86,2611.85,2611.85,700.0,2617.5,2618.86,2611.85,2611.85,700.0
2024-01-02 10:55:00,2611.94,2611.94,2603.3,2603.3,300.0,2611.94,2611.94,2603.3,2603.3,300.0
2024-01-02 11:00:00,2603.3,2603.3,2603.3,2603.3,0.0,2603.3,2603.3,2603.3,2603.3,0.0
2024-01-02 11:05:00,2603.83,2603.83,2602.79,2602.93,400.0,2603.83,2603.83,2602.79,2602.93,400.0
2024-01-02 11:10:00,2602.93,2602.93,2602.93,2602.93,0.0,2602.93,2602.93,2602.93,2602.93,0.0
2024-01-02 11:15:00,2601.97,2602.0,2596.36,2596.37,800.0,2601.97,2602.0,2596.36,2596.37,800.0
2024-01-02 11:20:00,2593.94,2594.21,2593.78,2594.21,500.0,2593.94,2594.21,2593.78,2594.21,500.0
2024-01-02 11:25:00,2594.44,2597.69,2594.44,2597.68,512.0,2594.44,2597.69,2594.44,2597.68,512.0
2024-01-02 11:30:00,2598.0,2598.0,2598.0,2598.0,200.0,2598.0,2598.0,2598.0,2598.0,200.0
2024-01-02 11:35:00,2597.04,2597.09,2592.47,2596.41,1800.0,2597.04,2597.09,2592.47,2596.41,1800.0
2024-01-02 11:40:00,2592.59,2596.49,2592.21,2593.0,1015.0,2592.59,2596.49,2592.21,2593.0,1015.0
2024-01-02 11:45:00,2598.22,2602.77,2596.03,2597.11,572.0,2598.22,2602.77,2596.03,2597.11,572.0
2024-01-02 11:50:00,2598.0,2600.17,2595.47,2595.49,600.0,2598.0,2600.17,2595.47,2595.49,600.0
2024-01-02 11:55:00,2592.24,2592.3,2592.24,2592.3,200.0,2592.24,2592.3,2592.24,2592.3,200.0
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 12:05:00,2594.0,2594.0,2594.0,2594.0,0.0,2594.0,2594.0,2594.0,2594.0,0.0
2024-01-02 12:10:00,2593.2,2593.2,2592.63,2592.63,214.0,2593.2,2593.2,2592.63,2592.63,214.0
2024-01-02 12:15:00,2588.0,2592.68,2588.0,2592.68,200.0,2588.0,2592.68,2588.0,2592.68,200.0
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 12:25:00,2582.76,2582.76,2582.76,2582.76,0.0,2582.76,2582.76,2582.76,2582.76,0.0
2024-01-02 12:30:00,2582.76,2582.76,2582.76,2582.76,0.0,2582.76,2582.76,2582.76,2582.76,0.0
2024-01-02 12:35:00,2582.76,2582.76,2582.76,2582.76,0.0,2582.76,2582.76,2582.76,2582.76,0.0
2024-01-02 12:40:00,2584.15,2584.15,2584.15,2584.15,100.0,2584.15,2584.15,2584.15,2584.15,100.0
2024-01-02 12:45:00,2580.27,2584.82,2580.27,2583.2,826.0,2580.27,2584.82,2580.27,2583.2,826.0
2024-01-02 12:50:00,2583.2,2583.2,2583.2,2583.2,0.0,2583.2,2583.2,2583.2,2583.2,0.0
2024-01-02 12:55:00,2580.05,2582.38,2580.05,2582.38,300.0,2580.05,2582.38,2580.05,2582.38,300.0
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 13:05:00,2582.38,2582.38,2582.38,2582.38,0.0,2582.38,2582.38,2582.38,2582.38,0.0
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 13:15:00,2582.32,2582.32,2582.32,2582.32,0.0,2582.32,2582.32,2582.32,2582.32,0.0
2024-01-02 13:20:00,2578.13,2581.56,2578.13,2578.85,768.0,2578.13,2581.56,2578.13,2578.85,768.0
2024-01-02 13:25:00,2580.37,2580.37,2580.37,2580.37,300.0,2580.37,2580.37,2580.37,2580.37,300.0
2024-01-02 13:30:00,2579.05,2579.05,2579.05,2579.05,100.0,2579.05,2579.05,2579.05,2579.05,100.0
2024-01-02 13:35:00,2577.13,2579.38,2577.13,2579.28,1176.0,2577.13,2579.38,2577.13,2579.28,1176.0
2024-01-02 13:40:00,2576.95,2580.41,2576.95,2580.41,1100.0,2576.95,2580.41,2576.95,2580.41,1100.0
2024-01-02 13:45:00,2580.0,2580.0,2576.02,2578.57,1555.0,2580.0,2580.0,2576.02,2578.57,1555.0
2024-01-02 13:50:00,2581.6,2581.6,2580.0,2580.0,744.0,2581.6,2581.6,2580.0,2580.0,744.0
2024-01-02 13:55:00,2579.31,2580.56,2578.9,2578.9,1004.0,2579.31,2580.56,2578.9,2578.9,1004.0
2024-01-02 14:00:00,2579.2,2579.92,2578.9,2578.9,500.0,2579.2,2579.92,2578.9,2578.9,500.0
2024-01-02 14:05:00,2575.2,2575.2,2575.2,2575.2,313.0,2575.2,2575.2,2575.2,2575.2,313.0
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 14:15:00,2575.2,2575.2,2575.2,2575.2,0.0,2575.2,2575.2,2575.2,2575.2,0.0
2024-01-02 14:20:00,2575.2,2575.2,2575.2,2575.2,0.0,2575.2,2575.2,2575.2,2575.2,0.0
2024-01-02 14:25:00,2573.97,2574.71,2573.57,2574.7,700.0,2573.97,2574.71,2573.57,2574.7,700.0
2024-01-02 14:30:00,2578.21,2578.21,2575.07,2575.07,340.0,2578.21,2578.21,2575.07,2575.07,340.0
2024-01-02 14:35:00,2572.13,2572.14,2572.13,2572.13,167.0,2572.13,2572.14,2572.13,2572.13,167.0
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 14:45:00,2572.92,2572.92,2572.92,2572.92,0.0,2572.92,2572.92,2572.92,2572.92,0.0
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 14:55:00,2572.92,2572.92,2572.92,2572.92,0.0,2572.92,2572.92,2572.92,2572.92,0.0
2024-01-02 15:00:00,2572.95,2572.95,2572.95,2572.95,200.0,2572.95,2572.95,2572.95,2572.95,200.0
2024-01-02 15:05:00,2570.99,2571.21,2570.99,2571.21,232.0,2570.99,2571.21,2570.99,2571.21,232.0
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 15:15:00,2571.21,2571.21,2571.21,2571.21,0.0,2571.21,2571.21,2571.21,2571.21,0.0
2024-01-02 15:20:00,2571.23,2571.23,2571.23,2571.23,100.0,2571.23,2571.23,2571.23,2571.23,100.0
2024-01-02 15:25:00,2571.35,2571.35,2571.35,2571.35,200.0,2571.35,2571.35,2571.35,2571.35,200.0
2024-01-02 15:30:00,2571.35,2571.35,2571.35,2571.35,0.0,2571.35,2571.35,2571.35,2571.35,0.0
2024-01-02 15:35:00,2570.95,2570.95,2570.95,2570.95,100.0,2570.95,2570.95,2570.95,2570.95,100.0
2024-01-02 15:40:00,2570.95,2570.95,2570.95,2570.95,0.0,2570.95,2570.95,2570.95,2570.95,0.0
2024-01-02 15:45:00,2568.04,2568.27,2568.04,2568.27,270.0,2568.04,2568.27,2568.04,2568.27,270.0
2024-01-02 15:50:00,2568.67,2569.92,2567.17,2568.03,2171.0,2568.67,2569.92,2567.17,2568.03,2171.0
2024-01-02 15:55:00,2568.13,2572.0,2566.93,2569.82,3489.0,2568.13,2572.0,2566.93,2569.82,3489.0
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 09:35:00,2570.75,2570.75,2570.75,2570.75,0.0,2570.75,2570.75,2570.75,2570.75,0.0
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 09:45:00,2570.25,2570.25,2570.25,2570.25,0.0,2570.25,2570.25,2570.25,2570.25,0.0
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 09:55:00,2579.57,2579.57,2579.57,2579.57,0.0,2579.57,2579.57,2579.57,2579.57,0.0
2024-01-03 10:00:00,2591.29,2591.29,2585.33,2585.33,300.0,2591.29,2591.29,2585.33,2585.33,300.0
2024-01-03 10:05:00,2590.92,2590.92,2586.37,2588.04,800.0,2590.92,2590.92,2586.37,2588.04,800.0
2024-01-03 10:10:00,2589.31,2595.33,2589.31,2595.33,600.0,2589.31,2595.33,2589.31,2595.33,600.0
2024-01-03 10:15:00,2589.84,2595.27,2589.78,2594.03,800.0,2589.84,2595.27,2589.78,2594.03,800.0
2024-01-03 10:20:00,2597.36,2597.36,2597.35,2597.36,100.0,2597.36,2597.36,2597.35,2597.36,100.0
2024-01-03 10:25:00,2601.08,2601.08,2601.08,2601.08,100.0,2601.08,2601.08,2601.08,2601.08,100.0
2024-01-03 10:30:00,2605.76,2605.89,2603.74,2603.8,600.0,2605.76,2605.89,2603.74,2603.8,600.0
2024-01-03 10:35:00,2601.71,2601.71,2601.15,2601.15,924.0,2601.71,2601.71,2601.15,2601.15,924.0
2024-01-03 10:40:00,2604.92,2604.92,2602.5,2604.37,400.0,2604.92,2604.92,2602.5,2604.37,400.0
2024-01-03 10:45:00,2600.13,2608.98,2600.12,2607.42,1300.0,2600.13,2608.98,2600.12,2607.42,1300.0
2024-01-03 10:50:00,2611.25,2612.32,2607.62,2612.32,600.0,2611.25,2612.32,2607.62,2612.32,600.0
2024-01-03 10:55:00,2609.39,2611.99,2609.39,2611.99,300.0,2609.39,2611.99,2609.39,2611.99,300.0
2024-01-03 11:00:00,2611.47,2611.47,2606.75,2609.37,300.0,2611.47,2611.47,2606.75,2609.37,300.0
2024-01-03 11:05:00,2608.18,2608.2,2608.18,2608.2,307.0,2608.18,2608.2,2608.18,2608.2,307.0
2024-01-03 11:10:00,2608.2,2608.2,2608.2,2608.2,0.0,2608.2,2608.2,2608.2,2608.2,0.0
2024-01-03 11:15:00,2608.3,2608.35,2608.3,2608.35,200.0,2608.3,2608.35,2608.3,2608.35,200.0
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 11:25:00,2608.35,2608.35,2608.35,2608.35,0.0,2608.35,2608.35,2608.35,2608.35,0.0
2024-01-03 11:30:00,2605.09,2605.09,2598.88,2598.88,1200.0,2605.09,2605.09,2598.88,2598.88,1200.0
2024-01-03 11:35:00,2600.93,2603.66,2599.96,2603.66,500.0,2600.93,2603.66,2599.96,2603.66,500.0
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 11:45:00,2606.71,2606.71,2606.71,2606.71,0.0,2606.71,2606.71,2606.71,2606.71,0.0
2024-01-03 11:50:00,2606.71,2606.71,2606.71,2606.71,0.0,2606.71,2606.71,2606.71,2606.71,0.0
2024-01-03 11:55:00,2604.95,2604.95,2604.94,2604.95,100.0,2604.95,2604.95,2604.94,2604.95,100.0
2024-01-03 12:00:00,2604.95,2604.95,2604.95,2604.95,0.0,2604.95,2604.95,2604.95,2604.95,0.0
2024-01-03 12:05:00,2606.04,2608.3,2606.03,2608.3,279.0,2606.04,2608.3,2606.03,2608.3,279.0
2024-01-03 12:10:00,2604.29,2604.29,2603.82,2603.82,335.0,2604.29,2604.29,2603.82,2603.82,335.0
2024-01-03 12:15:00,2601.5,2601.5,2601.5,2601.5,100.0,2601.5,2601.5,2601.5,2601.5,100.0
2024-01-03 12:20:00,2601.5,2601.5,2601.5,2601.5,0.0,2601.5,2601.5,2601.5,2601.5,0.0
2024-01-03 12:25:00,2604.54,2608.39,2604.54,2608.39,400.0,2604.54,2608.39,2604.54,2608.39,400.0
2024-01-03 12:30:00,2608.39,2608.39,2608.39,2608.39,0.0,2608.39,2608.39,2608.39,2608.39,0.0
2024-01-03 12:35:00,2608.86,2608.86,2608.86,2608.86,100.0,2608.86,2608.86,2608.86,2608.86,100.0
2024-01-03 12:40:00,2605.41,2605.41,2601.75,2602.37,1150.0,2605.41,2605.41,2601.75,2602.37,1150.0
2024-01-03 12:45:00,2600.01,2600.01,2595.15,2595.15,648.0,2600.01,2600.01,2595.15,2595.15,648.0
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 12:55:00,2601.01,2601.01,2601.01,2601.01,0.0,2601.01,2601.01,2601.01,2601.01,0.0
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 13:05:00,2604.13,2604.13,2604.13,2604.13,0.0,2604.13,2604.13,2604.13,2604.13,0.0
2024-01-03 13:10:00,2604.13,2604.13,2604.13,2604.13,0.0,2604.13,2604.13,2604.13,2604.13,0.0
2024-01-03 13:15:00,2605.59,2605.59,2603.52,2603.52,593.0,2605.59,2605.59,2603.52,2603.52,593.0
2024-01-03 13:20:00,2603.52,2603.52,2603.52,2603.52,0.0,2603.52,2603.52,2603.52,2603.52,0.0
2024-01-03 13:25:00,2601.68,2601.68,2601.68,2601.68,243.0,2601.68,2601.68,2601.68,2601.68,243.0
2024-01-03 13:30:00,2601.68,2601.68,2601.68,2601.68,0.0,2601.68,2601.68,2601.68,2601.68,0.0
2024-01-03 13:35:00,2598.03,2598.93,2595.24,2598.93,471.0,2598.03,2598.93,2595.24,2598.93,471.0
2024-01-03 13:40:00,2598.93,2598.93,2598.93,2598.93,0.0,2598.93,2598.93,2598.93,2598.93,0.0
2024-01-03 13:45:00,2595.11,2595.11,2595.11,2595.11,137.0,2595.11,2595.11,2595.11,2595.11,137.0
2024-01-03 13:50:00,2595.11,2595.11,2595.11,2595.11,0.0,2595.11,2595.11,2595.11,2595.11,0.0
2024-01-03 13:55:00,2591.82,2594.8,2591.82,2594.8,675.0,2591.82,2594.8,2591.82,2594.8,675.0
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 14:05:00,2599.25,2599.25,2599.25,2599.25,0.0,2599.25,2599.25,2599.25,2599.25,0.0
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 14:15:00,2589.58,2589.58,2589.58,2589.58,0.0,2589.58,2589.58,2589.58,2589.58,0.0
2024-01-03 14:20:00,2589.58,2589.58,2589.58,2589.58,0.0,2589.58,2589.58,2589.58,2589.58,0.0
2024-01-03 14:25:00,2595.14,2599.0,2595.14,2598.1,442.0,2595.14,2599.0,2595.14,2598.1,442.0
2024-01-03 14:30:00,2598.0,2598.0,2598.0,2598.0,100.0,2598.0,2598.0,2598.0,2598.0,100.0
2024-01-03 14:35:00,2595.89,2595.9,2595.89,2595.89,100.0,2595.89,2595.9,2595.89,2595.89,100.0
2024-01-03 14:40:00,2600.54,2600.55,2598.5,2598.97,400.0,2600.54,2600.55,2598.5,2598.97,400.0
2024-01-03 14:45:00,2597.78,2597.78,2595.76,2595.99,600.0,2597.78,2597.78,2595.76,2595.99,600.0
2024-01-03 14:50:00,2595.99,2595.99,2595.99,2595.99,0.0,2595.99,2595.99,2595.99,2595.99,0.0
2024-01-03 14:55:00,2593.28,2593.28,2593.28,2593.28,100.0,2593.28,2593.28,2593.28,2593.28,100.0
2024-01-03 15:00:00,2589.86,2589.86,2585.74,2585.89,719.0,2589.86,2589.86,2585.74,2585.89,719.0
2024-01-03 15:05:00,2589.83,2589.83,2588.31,2588.31,225.0,2589.83,2589.83,2588.31,2588.31,225.0
2024-01-03 15:10:00,2589.83,2589.83,2589.83,2589.83,100.0,2589.83,2589.83,2589.83,2589.83,100.0
2024-01-03 15:15:00,2587.47,2587.47,2587.47,2587.47,100.0,2587.47,2587.47,2587.47,2587.47,100.0
2024-01-03 15:20:00,2588.83,2588.84,2584.95,2584.95,1850.0,2588.83,2588.84,2584.95,2584.95,1850.0
2024-01-03 15:25:00,2583.85,2583.85,2579.68,2579.68,300.0,2583.85,2583.85,2579.68,2579.68,300.0
2024-01-03 15:30:00,2579.69,2580.91,2578.12,2580.91,679.0,2579.69,2580.91,2578.12,2580.91,679.0
2024-01-03 15:35:00,2579.93,2579.93,2578.0,2578.0,300.0,2579.93,2579.93,2578.0,2578.0,300.0
2024-01-03 15:40:00,2575.56,2577.54,2575.56,2577.54,448.0,2575.56,2577.54,2575.56,2577.54,448.0
2024-01-03 15:45:00,2576.6,2576.6,2574.0,2574.0,795.0,2576.6,2576.6,2574.0,2574.0,795.0
2024-01-03 15:50:00,2569.97,2572.53,2567.93,2568.68,1200.0,2569.97,2572.53,2567.93,2568.68,1200.0
2024-01-03 15:55:00,2570.32,2571.87,2567.56,2570.08,2730.0,2570.32,2571.87,2567.56,2570.08,2730.0
2024-01-04 09:30:00,2577.61,2577.61,2561.5,2561.5,732.0,2577.61,2577.61,2561.5,2561.5,732.0
2024-01-04 09:35:00,2562.76,2576.0,2562.76,2576.0,1150.0,2562.76,2576.0,2562.76,2576.0,1150.0
2024-01-04 09:40:00,2577.38,2577.38,2560.72,2560.72,800.0,2577.38,2577.38,2560.72,2560.72,800.0
2024-01-04 09:45:00,2561.5,2565.99,2560.0,2565.99,400.0,2561.5,2565.99,2560.0,2565.99,400.0
2024-01-04 09:50:00,2569.56,2569.56,2566.08,2566.09,300.0,2569.56,2569.56,2566.08,2566.09,300.0
2024-01-04 09:55:00,2565.72,2570.24,2563.72,2570.24,1400.0,2565.72,2570.24,2563.72,2570.24,1400.0
2024-01-04 10:00:00,2574.77,2579.74,2568.2,2568.2,460.0,2574.77,2579.74,2568.2,2568.2,460.0
2024-01-04 10:05:00,2573.57,2574.25,2571.25,2574.25,1078.0,2573.57,2574.25,2571.25,2574.25,1078.0
2024-01-04 10:10:00,2574.25,2574.25,2574.25,2574.25,100.0,2574.25,2574.25,2574.25,2574.25,100.0
2024-01-04 10:15:00,2573.7,2573.7,2573.69,2573.7,100.0,2573.7,2573.7,2573.69,2573.7,100.0
2024-01-04 10:20:00,2575.32,2575.32,2575.32,2575.32,186.0,2575.32,2575.32,2575.32,2575.32,186.0
2024-01-04 10:25:00,2572.06,2572.06,2572.06,2572.06,100.0,2572.06,2572.06,2572.06,2572.06,100.0
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 10:35:00,2571.73,2571.73,2571.73,2571.73,0.0,2571.73,2571.73,2571.73,2571.73,0.0
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 10:45:00,2569.34,2569.34,2569.34,2569.34,0.0,2569.34,2569.34,2569.34,2569.34,0.0
2024-01-04 10:50:00,2569.0,2573.79,2567.74,2567.75,559.0,2569.0,2573.79,2567.74,2567.75,559.0
2024-01-04 10:55:00,2568.13,2568.13,2568.13,2568.13,100.0,2568.13,2568.13,2568.13,2568.13,100.0
2024-01-04 11:00:00,2568.13,2568.13,2568.13,2568.13,0.0,2568.13,2568.13,2568.13,2568.13,0.0
2024-01-04 11:05:00,2565.62,2565.62,2565.43,2565.43,300.0,2565.62,2565.62,2565.43,2565.43,300.0
2024-01-04 11:10:00,2564.82,2569.94,2564.82,2569.94,558.0,2564.82,2569.94,2564.82,2569.94,558.0
2024-01-04 11:15:00,2567.75,2567.75,2565.17,2565.17,261.0,2567.75,2567.75,2565.17,2565.17,261.0
2024-01-04 11:20:00,2566.16,2571.55,2566.16,2571.55,539.0,2566.16,2571.55,2566.16,2571.55,539.0
2024-01-04 11:25:00,2564.42,2573.57,2564.42,2569.6,600.0,2564.42,2573.57,2564.42,2569.6,600.0
2024-01-04 11:30:00,2568.41,2571.74,2568.41,2571.74,400.0,2568.41,2571.74,2568.41,2571.74,400.0
2024-01-04 11:35:00,2567.76,2567.76,2567.76,2567.76,100.0,2567.76,2567.76,2567.76,2567.76,100.0
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 11:45:00,2568.49,2568.49,2568.49,2568.49,0.0,2568.49,2568.49,2568.49,2568.49,0.0
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 11:55:00,2570.55,2570.55,2570.55,2570.55,0.0,2570.55,2570.55,2570.55,2570.55,0.0
2024-01-04 12:00:00,2570.55,2570.55,2570.55,2570.55,0.0,2570.55,2570.55,2570.55,2570.55,0.0
2024-01-04 12:05:00,2570.55,2570.55,2570.55,2570.55,0.0,2570.55,2570.55,2570.55,2570.55,0.0
2024-01-04 12:10:00,2580.0,2581.54,2577.35,2581.54,300.0,2580.0,2581.54,2577.35,2581.54,300.0
2024-01-04 12:15:00,2577.46,2577.46,2577.46,2577.46,194.0,2577.46,2577.46,2577.46,2577.46,194.0
2024-01-04 12:20:00,2580.36,2580.36,2577.94,2577.94,200.0,2580.36,2580.36,2577.94,2577.94,200.0
2024-01-04 12:25:00,2577.39,2577.39,2577.39,2577.39,100.0,2577.39,2577.39,2577.39,2577.39,100.0
2024-01-04 12:30:00,2577.92,2577.92,2576.6,2576.6,226.0,2577.92,2577.92,2576.6,2576.6,226.0
2024-01-04 12:35:00,2576.52,2576.52,2576.28,2576.29,300.0,2576.52,2576.52,2576.28,2576.29,300.0
2024-01-04 12:40:00,2577.03,2577.03,2577.03,2577.03,100.0,2577.03,2577.03,2577.03,2577.03,100.0
2024-01-04 12:45:00,2573.33,2575.91,2572.29,2575.91,477.0,2573.33,2575.91,2572.29,2575.91,477.0
2024-01-04 12:50:00,2580.61,2580.61,2580.61,2580.61,100.0,2580.61,2580.61,2580.61,2580.61,100.0
2024-01-04 12:55:00,2580.23,2580.23,2580.23,2580.23,100.0,2580.23,2580.23,2580.23,2580.23,100.0
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 13:05:00,2583.16,2583.16,2583.16,2583.16,0.0,2583.16,2583.16,2583.16,2583.16,0.0
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 13:15:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2024-01-04 13:20:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2024-01-04 13:25:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2024-01-04 13:30:00,2580.11,2580.11,2580.11,2580.11,0.0,2580.11,2580.11,2580.11,2580.11,0.0
2024-01-04 13:35:00,2569.82,2569.82,2569.82,2569.82,100.0,2569.82,2569.82,2569.82,2569.82,100.0
2024-01-04 13:40:00,2569.82,2569.82,2569.82,2569.82,0.0,2569.82,2569.82,2569.82,2569.82,0.0
2024-01-04 13:45:00,2574.25,2574.25,2570.78,2570.78,400.0,2574.25,2574.25,2570.78,2570.78,400.0
2024-01-04 13:50:00,2570.78,2570.78,2570.78,2570.78,0.0,2570.78,2570.78,2570.78,2570.78,0.0
2024-01-04 13:55:00,2570.91,2574.5,2569.61,2574.5,316.0,2570.91,2574.5,2569.61,2574.5,316.0
2024-01-04 14:00:00,2571.36,2571.36,2569.35,2569.35,200.0,2571.36,2571.36,2569.35,2569.35,200.0
2024-01-04 14:05:00,2572.62,2572.62,2571.28,2571.28,200.0,2572.62,2572.62,2571.28,2571.28,200.0
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 14:15:00,2568.5,2568.5,2568.5,2568.5,0.0,2568.5,2568.5,2568.5,2568.5,0.0
2024-01-04 14:20:00,2568.5,2568.5,2568.5,2568.5,0.0,2568.5,2568.5,2568.5,2568.5,0.0
2024-01-04 14:25:00,2566.9,2566.9,2566.9,2566.9,100.0,2566.9,2566.9,2566.9,2566.9,100.0
2024-01-04 14:30:00,2566.9,2566.9,2566.9,2566.9,0.0,2566.9,2566.9,2566.9,2566.9,0.0
2024-01-04 14:35:00,2560.5,2560.5,2560.5,2560.5,100.0,2560.5,2560.5,2560.5,2560.5,100.0
2024-01-04 14:40:00,2560.5,2560.5,2560.5,2560.5,0.0,2560.5,2560.5,2560.5,2560.5,0.0
2024-01-04 14:45:00,2562.04,2562.04,2562.04,2562.04,100.0,2562.04,2562.04,2562.04,2562.04,100.0
2024-01-04 14:50:00,2564.44,2564.44,2564.44,2564.44,100.0,2564.44,2564.44,2564.44,2564.44,100.0
2024-01-04 14:55:00,2564.88,2564.88,2564.88,2564.88,100.0,2564.88,2564.88,2564.88,2564.88,100.0
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 15:05:00,2562.69,2562.69,2562.69,2562.69,0.0,2562.69,2562.69,2562.69,2562.69,0.0
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 15:15:00,2561.62,2561.62,2561.62,2561.62,0.0,2561.62,2561.62,2561.62,2561.62,0.0
2024-01-04 15:20:00,2564.21,2565.79,2564.16,2564.5,500.0,2564.21,2565.79,2564.16,2564.5,500.0
2024-01-04 15:25:00,2562.21,2562.21,2562.21,2562.21,100.0,2562.21,2562.21,2562.21,2562.21,100.0
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 15:35:00,2561.44,2561.44,2561.44,2561.44,0.0,2561.44,2561.44,2561.44,2561.44,0.0
2024-01-04 15:40:00,2565.3,2565.3,2565.3,2565.3,230.0,2565.3,2565.3,2565.3,2565.3,230.0
2024-01-04 15:45:00,2565.22,2565.22,2563.88,2563.88,323.0,2565.22,2565.22,2563.88,2563.88,323.0
2024-01-04 15:50:00,2560.3,2563.42,2560.0,2563.41,2105.0,2560.3,2563.42,2560.0,2563.41,2105.0
2024-01-04 15:55:00,2559.82,2561.43,2557.39,2559.76,1631.0,2559.82,2561.43,2557.39,2559.76,1631.0
2024-01-05 09:30:00,2565.29,2565.4,2564.35,2564.38,1351.0,2565.29,2565.4,2564.35,2564.38,1351.0
2024-01-05 09:35:00,2564.52,2564.52,2564.5,2564.5,566.0,2564.52,2564.52,2564.5,2564.5,566.0
2024-01-05 09:40:00,2565.41,2565.41,2565.41,2565.41,200.0,2565.41,2565.41,2565.41,2565.41,200.0
2024-01-05 09:45:00,2559.95,2559.96,2559.95,2559.95,100.0,2559.95,2559.96,2559.95,2559.95,100.0
2024-01-05 09:50:00,2558.6,2559.89,2558.6,2559.89,300.0,2558.6,2559.89,2558.6,2559.89,300.0
2024-01-05 09:55:00,2558.6,2558.6,2555.04,2555.05,300.0,2558.6,2558.6,2555.04,2555.05,300.0
2024-01-05 10:00:00,2556.32,2562.88,2556.32,2561.93,400.0,2556.32,2562.88,2556.32,2561.93,400.0
2024-01-05 10:05:00,2566.0,2566.81,2563.59,2565.76,1164.0,2566.0,2566.81,2563.59,2565.76,1164.0
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 10:15:00,2575.49,2575.49,2575.49,2575.49,0.0,2575.49,2575.49,2575.49,2575.49,0.0
2024-01-05 10:20:00,2562.87,2562.87,2562.86,2562.87,100.0,2562.87,2562.87,2562.86,2562.87,100.0
2024-01-05 10:25:00,2560.48,2560.48,2560.48,2560.48,151.0,2560.48,2560.48,2560.48,2560.48,151.0
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 10:35:00,2561.7,2561.7,2561.7,2561.7,0.0,2561.7,2561.7,2561.7,2561.7,0.0
2024-01-05 10:40:00,2561.7,2561.7,2561.7,2561.7,0.0,2561.7,2561.7,2561.7,2561.7,0.0
2024-01-05 10:45:00,2558.47,2558.47,2558.46,2558.47,100.0,2558.47,2558.47,2558.46,2558.47,100.0
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 10:55:00,2559.2,2559.2,2559.2,2559.2,0.0,2559.2,2559.2,2559.2,2559.2,0.0
2024-01-05 11:00:00,2556.78,2556.78,2556.78,2556.78,100.0,2556.78,2556.78,2556.78,2556.78,100.0
2024-01-05 11:05:00,2555.2,2558.15,2554.85,2555.8,1300.0,2555.2,2558.15,2554.85,2555.8,1300.0
2024-01-05 11:10:00,2555.8,2555.8,2555.8,2555.8,0.0,2555.8,2555.8,2555.8,2555.8,0.0
2024-01-05 11:15:00,2556.16,2557.1,2550.1,2553.58,1153.0,2556.16,2557.1,2550.1,2553.58,1153.0
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 11:25:00,2550.41,2550.41,2550.41,2550.41,0.0,2550.41,2550.41,2550.41,2550.41,0.0
2024-01-05 11:30:00,2550.41,2550.41,2550.41,2550.41,0.0,2550.41,2550.41,2550.41,2550.41,0.0
2024-01-05 11:35:00,2550.41,2550.41,2550.41,2550.41,0.0,2550.41,2550.41,2550.41,2550.41,0.0
2024-01-05 11:40:00,2550.53,2550.53,2549.24,2549.24,200.0,2550.53,2550.53,2549.24,2549.24,200.0
2024-01-05 11:45:00,2549.16,2552.89,2549.15,2552.89,1997.0,2549.16,2552.89,2549.15,2552.89,1997.0
2024-01-05 11:50:00,2556.65,2556.65,2556.65,2556.65,100.0,2556.65,2556.65,2556.65,2556.65,100.0
2024-01-05 11:55:00,2553.0,2555.0,2552.99,2555.0,1970.0,2553.0,2555.0,2552.99,2555.0,1970.0
2024-01-05 12:00:00,2555.95,2556.6,2553.24,2554.69,1522.0,2555.95,2556.6,2553.24,2554.69,1522.0
2024-01-05 12:05:00,2553.69,2554.0,2551.0,2551.0,1000.0,2553.69,2554.0,2551.0,2551.0,1000.0
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 12:15:00,2556.21,2556.21,2556.21,2556.21,0.0,2556.21,2556.21,2556.21,2556.21,0.0
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 12:25:00,2554.1,2554.1,2554.1,2554.1,0.0,2554.1,2554.1,2554.1,2554.1,0.0
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 12:35:00,2552.61,2552.61,2552.61,2552.61,0.0,2552.61,2552.61,2552.61,2552.61,0.0
2024-01-05 12:40:00,2552.61,2552.61,2552.61,2552.61,0.0,2552.61,2552.61,2552.61,2552.61,0.0
2024-01-05 12:45:00,2552.1,2552.1,2551.69,2551.69,400.0,2552.1,2552.1,2551.69,2551.69,400.0
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 12:55:00,2551.69,2551.69,2551.69,2551.69,0.0,2551.69,2551.69,2551.69,2551.69,0.0
2024-01-05 13:00:00,2552.01,2556.2,2552.0,2553.34,680.0,2552.01,2556.2,2552.0,2553.34,680.0
2024-01-05 13:05:00,2551.69,2551.69,2549.69,2549.69,500.0,2551.69,2551.69,2549.69,2549.69,500.0
2024-01-05 13:10:00,2548.69,2549.89,2548.69,2549.89,200.0,2548.69,2549.89,2548.69,2549.89,200.0
2024-01-05 13:15:00,2550.89,2550.89,2550.69,2550.69,275.0,2550.89,2550.89,2550.69,2550.69,275.0
2024-01-05 13:20:00,2550.69,2550.69,2550.69,2550.69,0.0,2550.69,2550.69,2550.69,2550.69,0.0
2024-01-05 13:25:00,2556.19,2556.21,2552.67,2556.21,800.0,2556.19,2556.21,2552.67,2556.21,800.0
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 13:35:00,2556.21,2556.21,2556.21,2556.21,0.0,2556.21,2556.21,2556.21,2556.21,0.0
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 13:45:00,2556.21,2556.21,2556.21,2556.21,0.0,2556.21,2556.21,2556.21,2556.21,0.0
2024-01-05 13:50:00,2556.21,2556.21,2556.21,2556.21,0.0,2556.21,2556.21,2556.21,2556.21,0.0
2024-01-05 13:55:00,2559.5,2559.5,2559.5,2559.5,100.0,2559.5,2559.5,2559.5,2559.5,100.0
2024-01-05 14:00:00,2559.5,2559.5,2559.5,2559.5,0.0,2559.5,2559.5,2559.5,2559.5,0.0
2024-01-05 14:05:00,2557.41,2557.41,2557.41,2557.41,100.0,2557.41,2557.41,2557.41,2557.41,100.0
2024-01-05 14:10:00,2556.99,2557.0,2556.1,2556.1,600.0,2556.99,2557.0,2556.1,2556.1,600.0
2024-01-05 14:15:00,2554.27,2554.42,2551.38,2551.38,1195.0,2554.27,2554.42,2551.38,2551.38,1195.0
2024-01-05 14:20:00,2552.17,2552.19,2544.88,2551.0,900.0,2552.17,2552.19,2544.88,2551.0,900.0
2024-01-05 14:25:00,2551.01,2551.01,2548.69,2550.04,1700.0,2551.01,2551.01,2548.69,2550.04,1700.0
2024-01-05 14:30:00,2549.79,2550.79,2548.45,2548.45,1800.0,2549.79,2550.79,2548.45,2548.45,1800.0
2024-01-05 14:35:00,2547.69,2547.69,2547.69,2547.69,300.0,2547.69,2547.69,2547.69,2547.69,300.0
2024-01-05 14:40:00,2547.69,2547.69,2547.69,2547.69,0.0,2547.69,2547.69,2547.69,2547.69,0.0
2024-01-05 14:45:00,2548.69,2548.69,2548.69,2548.69,200.0,2548.69,2548.69,2548.69,2548.69,200.0
2024-01-05 14:50:00,2554.43,2554.43,2554.43,2554.43,100.0,2554.43,2554.43,2554.43,2554.43,100.0
2024-01-05 14:55:00,2554.42,2554.43,2551.18,2554.43,400.0,2554.42,2554.43,2551.18,2554.43,400.0
2024-01-05 15:00:00,2554.42,2554.67,2554.42,2554.67,200.0,2554.42,2554.67,2554.42,2554.67,200.0
2024-01-05 15:05:00,2554.4,2554.4,2554.4,2554.4,100.0,2554.4,2554.4,2554.4,2554.4,100.0
2024-01-05 15:10:00,2555.21,2555.21,2552.28,2552.29,200.0,2555.21,2555.21,2552.28,2552.29,200.0
2024-01-05 15:15:00,2553.08,2553.08,2551.59,2553.06,600.0,2553.08,2553.08,2551.59,2553.06,600.0
2024-01-05 15:20:00,2554.53,2556.33,2554.16,2555.89,1045.0,2554.53,2556.33,2554.16,2555.89,1045.0
2024-01-05 15:25:00,2555.26,2555.81,2553.32,2555.81,400.0,2555.26,2555.81,2553.32,2555.81,400.0
2024-01-05 15:30:00,2555.44,2556.17,2552.93,2556.17,1372.0,2555.44,2556.17,2552.93,2556.17,1372.0
2024-01-05 15:35:00,2556.21,2556.21,2556.21,2556.21,200.0,2556.21,2556.21,2556.21,2556.21,200.0
2024-01-05 15:40:00,2555.76,2556.59,2554.7,2556.59,301.0,2555.76,2556.59,2554.7,2556.59,301.0
2024-01-05 15:45:00,2557.62,2559.19,2557.62,2559.12,400.0,2557.62,2559.19,2557.62,2559.12,400.0
2024-01-05 15:50:00,2557.25,2558.13,2552.2,2552.2,2025.0,2557.25,2558.13,2552.2,2552.2,2025.0
2024-01-05 15:55:00,2552.78,2553.56,2550.7,2553.03,9537.0,2552.78,2553.56,2550.7,2553.03,9537.0
2024-01-08 09:30:00,2540.1,2560.88,2540.1,2554.01,2200.0,2540.1,2560.88,2540.1,2554.01,2200.0
2024-01-08 09:35:00,2556.19,2560.9,2554.0,2554.0,781.0,2556.19,2560.9,2554.0,2554.0,781.0
2024-01-08 09:40:00,2555.92,2555.92,2549.39,2549.39,500.0,2555.92,2555.92,2549.39,2549.39,500.0
2024-01-08 09:45:00,2548.5,2552.1,2548.5,2552.1,200.0,2548.5,2552.1,2548.5,2552.1,200.0
2024-01-08 09:50:00,2550.17,2550.17,2543.53,2545.7,1300.0,2550.17,2550.17,2543.53,2545.7,1300.0
2024-01-08 09:55:00,2540.57,2540.57,2536.42,2536.43,400.0,2540.57,2540.57,2536.42,2536.43,400.0
2024-01-08 10:00:00,2539.68,2541.53,2530.27,2537.74,1804.0,2539.68,2541.53,2530.27,2537.74,1804.0
2024-01-08 10:05:00,2535.56,2536.68,2535.37,2536.68,795.0,2535.56,2536.68,2535.37,2536.68,795.0
2024-01-08 10:10:00,2536.68,2538.0,2536.68,2537.34,700.0,2536.68,2538.0,2536.68,2537.34,700.0
2024-01-08 10:15:00,2537.76,2539.24,2537.0,2537.0,1000.0,2537.76,2539.24,2537.0,2537.0,1000.0
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 10:25:00,2541.98,2541.98,2541.98,2541.98,0.0,2541.98,2541.98,2541.98,2541.98,0.0
2024-01-08 10:30:00,2541.98,2541.98,2541.98,2541.98,0.0,2541.98,2541.98,2541.98,2541.98,0.0
2024-01-08 10:35:00,2541.69,2541.69,2538.6,2539.35,800.0,2541.69,2541.69,2538.6,2539.35,800.0
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 10:45:00,2542.6,2542.6,2542.6,2542.6,0.0,2542.6,2542.6,2542.6,2542.6,0.0
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 10:55:00,2545.71,2545.71,2545.71,2545.71,0.0,2545.71,2545.71,2545.71,2545.71,0.0
2024-01-08 11:00:00,2545.71,2545.71,2545.71,2545.71,0.0,2545.71,2545.71,2545.71,2545.71,0.0
2024-01-08 11:05:00,2532.43,2532.43,2532.43,2532.43,380.0,2532.43,2532.43,2532.43,2532.43,380.0
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 11:15:00,2537.04,2537.04,2537.04,2537.04,0.0,2537.04,2537.04,2537.04,2537.04,0.0
2024-01-08 11:20:00,2537.04,2537.04,2537.04,2537.04,0.0,2537.04,2537.04,2537.04,2537.04,0.0
2024-01-08 11:25:00,2538.85,2538.85,2533.47,2533.47,400.0,2538.85,2538.85,2533.47,2533.47,400.0
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 11:35:00,2535.32,2535.32,2535.32,2535.32,0.0,2535.32,2535.32,2535.32,2535.32,0.0
2024-01-08 11:40:00,2534.83,2534.83,2530.57,2530.57,260.0,2534.83,2534.83,2530.57,2530.57,260.0
2024-01-08 11:45:00,2535.52,2535.62,2535.52,2535.62,556.0,2535.52,2535.62,2535.52,2535.62,556.0
2024-01-08 11:50:00,2535.62,2535.62,2535.62,2535.62,0.0,2535.62,2535.62,2535.62,2535.62,0.0
2024-01-08 11:55:00,2531.22,2531.22,2531.22,2531.22,100.0,2531.22,2531.22,2531.22,2531.22,100.0
2024-01-08 12:00:00,2529.98,2530.39,2528.03,2528.16,1200.0,2529.98,2530.39,2528.03,2528.16,1200.0
2024-01-08 12:05:00,2525.13,2525.14,2525.13,2525.13,300.0,2525.13,2525.14,2525.13,2525.13,300.0
2024-01-08 12:10:00,2525.13,2525.13,2525.13,2525.13,0.0,2525.13,2525.13,2525.13,2525.13,0.0
2024-01-08 12:15:00,2526.36,2526.89,2519.81,2522.14,800.0,2526.36,2526.89,2519.81,2522.14,800.0
2024-01-08 12:20:00,2516.19,2517.98,2516.19,2517.98,368.0,2516.19,2517.98,2516.19,2517.98,368.0
2024-01-08 12:25:00,2517.09,2517.09,2517.09,2517.09,100.0,2517.09,2517.09,2517.09,2517.09,100.0
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 12:35:00,2523.17,2523.17,2523.17,2523.17,0.0,2523.17,2523.17,2523.17,2523.17,0.0
2024-01-08 12:40:00,2518.53,2518.57,2513.86,2517.43,1000.0,2518.53,2518.57,2513.86,2517.43,1000.0
2024-01-08 12:45:00,2519.29,2519.55,2519.29,2519.55,200.0,2519.29,2519.55,2519.29,2519.55,200.0
2024-01-08 12:50:00,2521.39,2523.74,2521.38,2523.74,500.0,2521.39,2523.74,2521.38,2523.74,500.0
2024-01-08 12:55:00,2524.8,2527.66,2524.8,2527.66,200.0,2524.8,2527.66,2524.8,2527.66,200.0
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 13:05:00,2527.66,2527.66,2527.66,2527.66,0.0,2527.66,2527.66,2527.66,2527.66,0.0
2024-01-08 13:10:00,2530.03,2532.8,2529.94,2532.8,500.0,2530.03,2532.8,2529.94,2532.8,500.0
2024-01-08 13:15:00,2535.91,2535.91,2535.71,2535.71,200.0,2535.91,2535.91,2535.71,2535.71,200.0
2024-01-08 13:20:00,2532.62,2532.62,2532.62,2532.62,1000.0,2532.62,2532.62,2532.62,2532.62,1000.0
2024-01-08 13:25:00,2536.84,2537.42,2536.84,2537.42,200.0,2536.84,2537.42,2536.84,2537.42,200.0
2024-01-08 13:30:00,2537.42,2537.42,2537.42,2537.42,0.0,2537.42,2537.42,2537.42,2537.42,0.0
2024-01-08 13:35:00,2535.83,2537.11,2534.97,2535.19,700.0,2535.83,2537.11,2534.97,2535.19,700.0
2024-01-08 13:40:00,2535.0,2535.0,2535.0,2535.0,100.0,2535.0,2535.0,2535.0,2535.0,100.0
2024-01-08 13:45:00,2537.39,2537.39,2537.39,2537.39,100.0,2537.39,2537.39,2537.39,2537.39,100.0
2024-01-08 13:50:00,2533.76,2534.7,2533.75,2534.7,200.0,2533.76,2534.7,2533.75,2534.7,200.0
2024-01-08 13:55:00,2538.03,2538.03,2538.03,2538.03,100.0,2538.03,2538.03,2538.03,2538.03,100.0
2024-01-08 14:00:00,2537.7,2537.7,2537.7,2537.7,100.0,2537.7,2537.7,2537.7,2537.7,100.0
2024-01-08 14:05:00,2538.18,2538.19,2538.18,2538.18,100.0,2538.18,2538.19,2538.18,2538.18,100.0
2024-01-08 14:10:00,2540.32,2541.59,2539.22,2539.22,600.0,2540.32,2541.59,2539.22,2539.22,600.0
2024-01-08 14:15:00,2538.11,2542.45,2536.54,2536.54,880.0,2538.11,2542.45,2536.54,2536.54,880.0
2024-01-08 14:20:00,2537.39,2537.76,2537.39,2537.76,242.0,2537.39,2537.76,2537.39,2537.76,242.0
2024-01-08 14:25:00,2542.53,2543.83,2541.57,2543.83,324.0,2542.53,2543.83,2541.57,2543.83,324.0
2024-01-08 14:30:00,2543.83,2543.83,2543.83,2543.83,0.0,2543.83,2543.83,2543.83,2543.83,0.0
2024-01-08 14:35:00,2550.67,2550.67,2550.67,2550.67,326.0,2550.67,2550.67,2550.67,2550.67,326.0
2024-01-08 14:40:00,2545.09,2545.09,2545.09,2545.09,200.0,2545.09,2545.09,2545.09,2545.09,200.0
2024-01-08 14:45:00,2542.0,2542.0,2542.0,2542.0,100.0,2542.0,2542.0,2542.0,2542.0,100.0
2024-01-08 14:50:00,2542.0,2542.0,2542.0,2542.0,0.0,2542.0,2542.0,2542.0,2542.0,0.0
2024-01-08 14:55:00,2545.35,2545.35,2539.0,2539.0,300.0,2545.35,2545.35,2539.0,2539.0,300.0
2024-01-08 15:00:00,2544.37,2545.88,2544.37,2545.88,300.0,2544.37,2545.88,2544.37,2545.88,300.0
2024-01-08 15:05:00,2545.07,2545.07,2545.07,2545.07,100.0,2545.07,2545.07,2545.07,2545.07,100.0
2024-01-08 15:10:00,2545.07,2545.07,2545.07,2545.07,0.0,2545.07,2545.07,2545.07,2545.07,0.0
2024-01-08 15:15:00,2541.84,2541.84,2541.84,2541.84,400.0,2541.84,2541.84,2541.84,2541.84,400.0
2024-01-08 15:20:00,2541.84,2541.84,2541.84,2541.84,0.0,2541.84,2541.84,2541.84,2541.84,0.0
2024-01-08 15:25:00,2546.68,2546.68,2544.92,2544.92,200.0,2546.68,2546.68,2544.92,2544.92,200.0
2024-01-08 15:30:00,2546.87,2547.72,2544.69,2546.25,1300.0,2546.87,2547.72,2544.69,2546.25,1300.0
2024-01-08 15:35:00,2547.55,2548.04,2547.53,2548.0,1500.0,2547.55,2548.04,2547.53,2548.0,1500.0
2024-01-08 15:40:00,2551.87,2552.6,2551.87,2552.6,200.0,2551.87,2552.6,2551.87,2552.6,200.0
2024-01-08 15:45:00,2551.28,2552.29,2550.5,2552.29,904.0,2551.28,2552.29,2550.5,2552.29,904.0
2024-01-08 15:50:00,2553.05,2557.94,2553.05,2556.03,1645.0,2553.05,2557.94,2553.05,2556.03,1645.0
2024-01-08 15:55:00,2556.5,2557.41,2552.3,2552.3,3755.0,2556.5,2557.41,2552.3,2552.3,3755.0
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 09:35:00,2546.35,2546.35,2546.35,2546.35,0.0,2546.35,2546.35,2546.35,2546.35,0.0
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 09:45:00,2541.11,2541.11,2541.11,2541.11,0.0,2541.11,2541.11,2541.11,2541.11,0.0
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 09:55:00,2537.09,2537.09,2537.09,2537.09,0.0,2537.09,2537.09,2537.09,2537.09,0.0
2024-01-09 10:00:00,2527.67,2527.67,2527.67,2527.67,100.0,2527.67,2527.67,2527.67,2527.67,100.0
2024-01-09 10:05:00,2531.91,2532.83,2531.91,2532.83,200.0,2531.91,2532.83,2531.91,2532.83,200.0
2024-01-09 10:10:00,2529.72,2529.72,2529.72,2529.72,100.0,2529.72,2529.72,2529.72,2529.72,100.0
2024-01-09 10:15:00,2529.41,2529.41,2529.4,2529.41,100.0,2529.41,2529.41,2529.4,2529.41,100.0
2024-01-09 10:20:00,2524.77,2524.77,2524.76,2524.77,100.0,2524.77,2524.77,2524.76,2524.77,100.0
2024-01-09 10:25:00,2529.39,2532.08,2527.35,2528.73,2700.0,2529.39,2532.08,2527.35,2528.73,2700.0
2024-01-09 10:30:00,2529.2,2529.2,2527.07,2527.08,200.0,2529.2,2529.2,2527.07,2527.08,200.0
2024-01-09 10:35:00,2524.73,2524.73,2524.73,2524.73,387.0,2524.73,2524.73,2524.73,2524.73,387.0
2024-01-09 10:40:00,2521.4,2521.87,2518.8,2518.8,300.0,2521.4,2521.87,2518.8,2518.8,300.0
2024-01-09 10:45:00,2522.66,2522.67,2519.26,2519.26,400.0,2522.66,2522.67,2519.26,2519.26,400.0
2024-01-09 10:50:00,2522.6,2523.53,2519.58,2523.53,300.0,2522.6,2523.53,2519.58,2523.53,300.0
2024-01-09 10:55:00,2521.81,2521.81,2513.03,2513.97,1347.0,2521.81,2521.81,2513.03,2513.97,1347.0
2024-01-09 11:00:00,2513.25,2514.16,2513.25,2513.39,411.0,2513.25,2514.16,2513.25,2513.39,411.0
2024-01-09 11:05:00,2514.04,2514.04,2514.04,2514.04,100.0,2514.04,2514.04,2514.04,2514.04,100.0
2024-01-09 11:10:00,2514.04,2514.04,2514.04,2514.04,0.0,2514.04,2514.04,2514.04,2514.04,0.0
2024-01-09 11:15:00,2516.95,2522.17,2516.67,2520.92,500.0,2516.95,2522.17,2516.67,2520.92,500.0
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 11:25:00,2517.45,2517.45,2517.45,2517.45,0.0,2517.45,2517.45,2517.45,2517.45,0.0
2024-01-09 11:30:00,2517.45,2517.45,2517.45,2517.45,0.0,2517.45,2517.45,2517.45,2517.45,0.0
2024-01-09 11:35:00,2517.45,2517.45,2517.45,2517.45,0.0,2517.45,2517.45,2517.45,2517.45,0.0
2024-01-09 11:40:00,2515.21,2515.21,2510.05,2510.06,400.0,2515.21,2515.21,2510.05,2510.06,400.0
2024-01-09 11:45:00,2512.75,2512.75,2510.0,2511.38,3041.0,2512.75,2512.75,2510.0,2511.38,3041.0
2024-01-09 11:50:00,2512.72,2513.39,2511.0,2513.16,1499.0,2512.72,2513.39,2511.0,2513.16,1499.0
2024-01-09 11:55:00,2514.26,2514.26,2512.66,2512.66,200.0,2514.26,2514.26,2512.66,2512.66,200.0
2024-01-09 12:00:00,2512.66,2512.66,2512.66,2512.66,0.0,2512.66,2512.66,2512.66,2512.66,0.0
2024-01-09 12:05:00,2512.65,2513.51,2512.65,2513.2,300.0,2512.65,2513.51,2512.65,2513.2,300.0
2024-01-09 12:10:00,2513.2,2513.2,2513.2,2513.2,0.0,2513.2,2513.2,2513.2,2513.2,0.0
2024-01-09 12:15:00,2512.68,2512.68,2512.68,2512.68,100.0,2512.68,2512.68,2512.68,2512.68,100.0
2024-01-09 12:20:00,2515.16,2515.51,2515.16,2515.51,410.0,2515.16,2515.51,2515.16,2515.51,410.0
2024-01-09 12:25:00,2514.18,2514.19,2514.18,2514.18,100.0,2514.18,2514.19,2514.18,2514.18,100.0
2024-01-09 12:30:00,2513.66,2516.67,2513.65,2516.67,200.0,2513.66,2516.67,2513.65,2516.67,200.0
2024-01-09 12:35:00,2514.88,2514.88,2514.88,2514.88,100.0,2514.88,2514.88,2514.88,2514.88,100.0
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 12:45:00,2512.89,2512.89,2512.89,2512.89,0.0,2512.89,2512.89,2512.89,2512.89,0.0
2024-01-09 12:50:00,2512.89,2512.89,2512.89,2512.89,0.0,2512.89,2512.89,2512.89,2512.89,0.0
2024-01-09 12:55:00,2513.87,2513.87,2513.87,2513.87,100.0,2513.87,2513.87,2513.87,2513.87,100.0
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 13:05:00,2513.2,2513.2,2513.2,2513.2,0.0,2513.2,2513.2,2513.2,2513.2,0.0
2024-01-09 13:10:00,2513.2,2513.2,2513.2,2513.2,0.0,2513.2,2513.2,2513.2,2513.2,0.0
2024-01-09 13:15:00,2513.2,2513.2,2513.2,2513.2,0.0,2513.2,2513.2,2513.2,2513.2,0.0
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 13:25:00,2513.25,2513.25,2513.25,2513.25,0.0,2513.25,2513.25,2513.25,2513.25,0.0
2024-01-09 13:30:00,2513.25,2513.25,2513.25,2513.25,0.0,2513.25,2513.25,2513.25,2513.25,0.0
2024-01-09 13:35:00,2513.25,2513.25,2513.25,2513.25,0.0,2513.25,2513.25,2513.25,2513.25,0.0
2024-01-09 13:40:00,2512.41,2512.41,2510.0,2510.0,200.0,2512.41,2512.41,2510.0,2510.0,200.0
2024-01-09 13:45:00,2512.87,2514.74,2512.87,2514.72,480.0,2512.87,2514.74,2512.87,2514.72,480.0
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 13:55:00,2523.94,2523.94,2523.94,2523.94,0.0,2523.94,2523.94,2523.94,2523.94,0.0
2024-01-09 14:00:00,2521.93,2521.93,2521.92,2521.93,100.0,2521.93,2521.93,2521.92,2521.93,100.0
2024-01-09 14:05:00,2520.73,2521.16,2520.73,2521.16,300.0,2520.73,2521.16,2520.73,2521.16,300.0
2024-01-09 14:10:00,2521.28,2521.28,2521.28,2521.28,271.0,2521.28,2521.28,2521.28,2521.28,271.0
2024-01-09 14:15:00,2521.33,2521.64,2521.33,2521.64,700.0,2521.33,2521.64,2521.33,2521.64,700.0
2024-01-09 14:20:00,2520.91,2520.91,2520.9,2520.91,106.0,2520.91,2520.91,2520.9,2520.91,106.0
2024-01-09 14:25:00,2523.18,2523.18,2523.17,2523.18,100.0,2523.18,2523.18,2523.17,2523.18,100.0
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 14:35:00,2521.18,2521.18,2521.18,2521.18,0.0,2521.18,2521.18,2521.18,2521.18,0.0
2024-01-09 14:40:00,2521.53,2521.53,2521.5,2521.51,200.0,2521.53,2521.53,2521.5,2521.51,200.0
2024-01-09 14:45:00,2521.31,2521.31,2521.3,2521.31,100.0,2521.31,2521.31,2521.3,2521.31,100.0
2024-01-09 14:50:00,2522.1,2527.53,2522.1,2527.53,700.0,2522.1,2527.53,2522.1,2527.53,700.0
2024-01-09 14:55:00,2527.51,2527.51,2527.51,2527.51,111.0,2527.51,2527.51,2527.51,2527.51,111.0
2024-01-09 15:00:00,2529.97,2529.97,2529.97,2529.97,200.0,2529.97,2529.97,2529.97,2529.97,200.0
2024-01-09 15:05:00,2528.5,2529.15,2525.0,2525.22,800.0,2528.5,2529.15,2525.0,2525.22,800.0
2024-01-09 15:10:00,2525.22,2525.22,2525.22,2525.22,0.0,2525.22,2525.22,2525.22,2525.22,0.0
2024-01-09 15:15:00,2524.45,2526.66,2524.45,2526.6,565.0,2524.45,2526.66,2524.45,2526.6,565.0
2024-01-09 15:20:00,2527.3,2529.77,2527.29,2529.4,600.0,2527.3,2529.77,2527.29,2529.4,600.0
2024-01-09 15:25:00,2526.04,2526.04,2526.03,2526.04,2400.0,2526.04,2526.04,2526.03,2526.04,2400.0
2024-01-09 15:30:00,2525.39,2526.56,2525.39,2526.13,928.0,2525.39,2526.56,2525.39,2526.13,928.0
2024-01-09 15:35:00,2527.28,2528.01,2526.58,2528.01,800.0,2527.28,2528.01,2526.58,2528.01,800.0
2024-01-09 15:40:00,2528.2,2528.24,2526.52,2526.52,711.0,2528.2,2528.24,2526.52,2526.52,711.0
2024-01-09 15:45:00,2523.13,2524.95,2523.13,2524.95,784.0,2523.13,2524.95,2523.13,2524.95,784.0
2024-01-09 15:50:00,2523.69,2524.58,2523.69,2524.35,302.0,2523.69,2524.58,2523.69,2524.35,302.0
2024-01-09 15:55:00,2526.62,2526.62,2521.3,2521.3,870.0,2526.62,2526.62,2521.3,2521.3,870.0
2024-01-10 09:30:00,2521.61,2531.54,2521.61,2531.54,906.0,2521.61,2531.54,2521.61,2531.54,906.0
2024-01-10 09:35:00,2523.2,2523.2,2523.19,2523.2,100.0,2523.2,2523.2,2523.19,2523.2,100.0
2024-01-10 09:40:00,2536.96,2542.91,2535.06,2538.1,1300.0,2536.96,2542.91,2535.06,2538.1,1300.0
2024-01-10 09:45:00,2534.14,2534.14,2534.13,2534.14,100.0,2534.14,2534.14,2534.13,2534.14,100.0
2024-01-10 09:50:00,2530.75,2531.0,2520.93,2521.5,526.0,2530.75,2531.0,2520.93,2521.5,526.0
2024-01-10 09:55:00,2531.63,2533.69,2530.03,2533.68,405.0,2531.63,2533.69,2530.03,2533.68,405.0
2024-01-10 10:00:00,2530.41,2537.25,2530.41,2532.45,411.0,2530.41,2537.25,2530.41,2532.45,411.0
2024-01-10 10:05:00,2531.0,2531.95,2530.99,2531.95,455.0,2531.0,2531.95,2530.99,2531.95,455.0
2024-01-10 10:10:00,2529.13,2529.13,2522.52,2522.53,517.0,2529.13,2529.13,2522.52,2522.53,517.0
2024-01-10 10:15:00,2527.87,2530.16,2524.68,2524.68,1052.0,2527.87,2530.16,2524.68,2524.68,1052.0
2024-01-10 10:20:00,2523.79,2524.57,2523.78,2524.45,584.0,2523.79,2524.57,2523.78,2524.45,584.0
2024-01-10 10:25:00,2523.56,2524.95,2523.55,2524.95,300.0,2523.56,2524.95,2523.55,2524.95,300.0
2024-01-10 10:30:00,2526.61,2527.53,2521.13,2522.98,1412.0,2526.61,2527.53,2521.13,2522.98,1412.0
2024-01-10 10:35:00,2523.79,2523.79,2515.31,2515.88,800.0,2523.79,2523.79,2515.31,2515.88,800.0
2024-01-10 10:40:00,2517.7,2520.11,2514.08,2514.08,1300.0,2517.7,2520.11,2514.08,2514.08,1300.0
2024-01-10 10:45:00,2517.54,2522.45,2516.9,2522.45,400.0,2517.54,2522.45,2516.9,2522.45,400.0
2024-01-10 10:50:00,2522.45,2522.45,2522.45,2522.45,0.0,2522.45,2522.45,2522.45,2522.45,0.0
2024-01-10 10:55:00,2522.97,2526.15,2522.17,2523.29,1000.0,2522.97,2526.15,2522.17,2523.29,1000.0
2024-01-10 11:00:00,2521.76,2521.76,2521.58,2521.58,200.0,2521.76,2521.76,2521.58,2521.58,200.0
2024-01-10 11:05:00,2523.67,2523.7,2523.67,2523.7,203.0,2523.67,2523.7,2523.67,2523.7,203.0
2024-01-10 11:10:00,2520.76,2520.76,2520.75,2520.76,100.0,2520.76,2520.76,2520.75,2520.76,100.0
2024-01-10 11:15:00,2520.08,2520.08,2519.56,2519.57,200.0,2520.08,2520.08,2519.56,2519.57,200.0
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 11:25:00,2515.95,2515.95,2515.95,2515.95,0.0,2515.95,2515.95,2515.95,2515.95,0.0
2024-01-10 11:30:00,2515.95,2515.95,2515.95,2515.95,0.0,2515.95,2515.95,2515.95,2515.95,0.0
2024-01-10 11:35:00,2515.95,2515.95,2515.95,2515.95,0.0,2515.95,2515.95,2515.95,2515.95,0.0
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 11:45:00,2517.55,2517.55,2517.55,2517.55,0.0,2517.55,2517.55,2517.55,2517.55,0.0
2024-01-10 11:50:00,2517.55,2517.55,2517.55,2517.55,0.0,2517.55,2517.55,2517.55,2517.55,0.0
2024-01-10 11:55:00,2518.73,2518.73,2517.91,2517.91,200.0,2518.73,2518.73,2517.91,2517.91,200.0
2024-01-10 12:00:00,2517.97,2517.97,2515.98,2515.99,800.0,2517.97,2517.97,2515.98,2515.99,800.0
2024-01-10 12:05:00,2515.24,2519.06,2515.23,2519.06,1000.0,2515.24,2519.06,2515.23,2519.06,1000.0
2024-01-10 12:10:00,2518.76,2523.73,2518.76,2520.46,1231.0,2518.76,2523.73,2518.76,2520.46,1231.0
2024-01-10 12:15:00,2518.51,2518.51,2514.41,2515.5,1000.0,2518.51,2518.51,2514.41,2515.5,1000.0
2024-01-10 12:20:00,2514.66,2514.71,2514.65,2514.71,400.0,2514.66,2514.71,2514.65,2514.71,400.0
2024-01-10 12:25:00,2519.41,2520.26,2515.89,2520.26,400.0,2519.41,2520.26,2515.89,2520.26,400.0
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 12:35:00,2519.87,2519.87,2519.87,2519.87,0.0,2519.87,2519.87,2519.87,2519.87,0.0
2024-01-10 12:40:00,2521.0,2521.08,2521.0,2521.0,300.0,2521.0,2521.08,2521.0,2521.0,300.0
2024-01-10 12:45:00,2520.05,2523.69,2520.0,2520.6,4187.0,2520.05,2523.69,2520.0,2520.6,4187.0
2024-01-10 12:50:00,2521.68,2525.25,2521.68,2525.24,700.0,2521.68,2525.25,2521.68,2525.24,700.0
2024-01-10 12:55:00,2525.95,2525.95,2525.77,2525.78,200.0,2525.95,2525.95,2525.77,2525.78,200.0
2024-01-10 13:00:00,2525.78,2525.78,2525.78,2525.78,0.0,2525.78,2525.78,2525.78,2525.78,0.0
2024-01-10 13:05:00,2527.02,2527.02,2527.02,2527.02,100.0,2527.02,2527.02,2527.02,2527.02,100.0
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 13:15:00,2525.23,2525.23,2525.23,2525.23,0.0,2525.23,2525.23,2525.23,2525.23,0.0
2024-01-10 13:20:00,2525.23,2525.23,2525.23,2525.23,0.0,2525.23,2525.23,2525.23,2525.23,0.0
2024-01-10 13:25:00,2525.23,2525.23,2525.23,2525.23,0.0,2525.23,2525.23,2525.23,2525.23,0.0
2024-01-10 13:30:00,2525.23,2525.23,2525.23,2525.23,0.0,2525.23,2525.23,2525.23,2525.23,0.0
2024-01-10 13:35:00,2520.56,2522.0,2519.69,2521.3,600.0,2520.56,2522.0,2519.69,2521.3,600.0
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 13:45:00,2521.8,2521.8,2521.8,2521.8,0.0,2521.8,2521.8,2521.8,2521.8,0.0
2024-01-10 13:50:00,2524.91,2524.91,2520.91,2521.36,400.0,2524.91,2524.91,2520.91,2521.36,400.0
2024-01-10 13:55:00,2520.75,2524.48,2520.75,2521.16,1416.0,2520.75,2524.48,2520.75,2521.16,1416.0
2024-01-10 14:00:00,2521.4,2523.07,2518.96,2523.07,600.0,2521.4,2523.07,2518.96,2523.07,600.0
2024-01-10 14:05:00,2520.95,2520.96,2520.95,2520.95,100.0,2520.95,2520.96,2520.95,2520.95,100.0
2024-01-10 14:10:00,2524.45,2524.45,2524.31,2524.31,200.0,2524.45,2524.45,2524.31,2524.31,200.0
2024-01-10 14:15:00,2522.83,2522.83,2522.83,2522.83,192.0,2522.83,2522.83,2522.83,2522.83,192.0
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 14:25:00,2522.95,2522.95,2522.95,2522.95,0.0,2522.95,2522.95,2522.95,2522.95,0.0
2024-01-10 14:30:00,2520.34,2520.34,2520.34,2520.34,100.0,2520.34,2520.34,2520.34,2520.34,100.0
2024-01-10 14:35:00,2522.92,2522.92,2522.92,2522.92,100.0,2522.92,2522.92,2522.92,2522.92,100.0
2024-01-10 14:40:00,2519.55,2519.55,2519.55,2519.55,100.0,2519.55,2519.55,2519.55,2519.55,100.0
2024-01-10 14:45:00,2522.92,2522.92,2522.92,2522.92,100.0,2522.92,2522.92,2522.92,2522.92,100.0
2024-01-10 14:50:00,2521.13,2522.92,2520.64,2522.22,800.0,2521.13,2522.92,2520.64,2522.22,800.0
2024-01-10 14:55:00,2522.14,2522.25,2519.57,2522.24,800.0,2522.14,2522.25,2519.57,2522.24,800.0
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 15:05:00,2522.27,2522.27,2522.27,2522.27,0.0,2522.27,2522.27,2522.27,2522.27,0.0
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 15:15:00,2526.51,2526.51,2526.51,2526.51,0.0,2526.51,2526.51,2526.51,2526.51,0.0
2024-01-10 15:20:00,2525.16,2526.98,2524.98,2526.98,714.0,2525.16,2526.98,2524.98,2526.98,714.0
2024-01-10 15:25:00,2531.37,2534.53,2531.18,2532.55,859.0,2531.37,2534.53,2531.18,2532.55,859.0
2024-01-10 15:30:00,2530.44,2531.86,2529.38,2531.86,499.0,2530.44,2531.86,2529.38,2531.86,499.0
2024-01-10 15:35:00,2528.31,2528.31,2528.19,2528.2,200.0,2528.31,2528.31,2528.19,2528.2,200.0
2024-01-10 15:40:00,2527.23,2527.66,2526.88,2527.04,522.0,2527.23,2527.66,2526.88,2527.04,522.0
2024-01-10 15:45:00,2525.96,2525.96,2525.12,2525.13,500.0,2525.96,2525.96,2525.12,2525.13,500.0
2024-01-10 15:50:00,2526.67,2532.1,2526.67,2530.6,3647.0,2526.67,2532.1,2526.67,2530.6,3647.0
2024-01-10 15:55:00,2530.64,2537.23,2530.64,2537.19,6995.0,2530.64,2537.23,2530.64,2537.19,6995.0
2024-01-11 09:30:00,2536.45,2536.45,2535.45,2535.45,519.0,2536.45,2536.45,2535.45,2535.45,519.0
2024-01-11 09:35:00,2543.04,2543.04,2543.04,2543.04,100.0,2543.04,2543.04,2543.04,2543.04,100.0
2024-01-11 09:40:00,2539.49,2539.49,2539.49,2539.49,100.0,2539.49,2539.49,2539.49,2539.49,100.0
2024-01-11 09:45:00,2533.64,2533.64,2529.1,2529.1,200.0,2533.64,2533.64,2529.1,2529.1,200.0
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 09:55:00,2529.1,2529.1,2529.1,2529.1,0.0,2529.1,2529.1,2529.1,2529.1,0.0
2024-01-11 10:00:00,2527.39,2535.55,2527.39,2535.55,370.0,2527.39,2535.55,2527.39,2535.55,370.0
2024-01-11 10:05:00,2538.21,2538.21,2538.21,2538.21,120.0,2538.21,2538.21,2538.21,2538.21,120.0
2024-01-11 10:10:00,2533.8,2533.8,2530.96,2530.97,300.0,2533.8,2533.8,2530.96,2530.97,300.0
2024-01-11 10:15:00,2527.63,2527.63,2527.63,2527.63,100.0,2527.63,2527.63,2527.63,2527.63,100.0
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 10:25:00,2528.87,2528.87,2528.87,2528.87,0.0,2528.87,2528.87,2528.87,2528.87,0.0
2024-01-11 10:30:00,2534.83,2534.83,2532.73,2532.73,208.0,2534.83,2534.83,2532.73,2532.73,208.0
2024-01-11 10:35:00,2537.62,2537.66,2533.61,2533.61,844.0,2537.62,2537.66,2533.61,2533.61,844.0
2024-01-11 10:40:00,2533.56,2533.56,2529.44,2529.45,205.0,2533.56,2533.56,2529.44,2529.45,205.0
2024-01-11 10:45:00,2533.51,2533.51,2533.5,2533.51,100.0,2533.51,2533.51,2533.5,2533.51,100.0
2024-01-11 10:50:00,2535.0,2535.0,2527.97,2527.97,200.0,2535.0,2535.0,2527.97,2527.97,200.0
2024-01-11 10:55:00,2523.34,2524.69,2523.24,2524.68,300.0,2523.34,2524.69,2523.24,2524.68,300.0
2024-01-11 11:00:00,2523.12,2523.56,2523.12,2523.56,300.0,2523.12,2523.56,2523.12,2523.56,300.0
2024-01-11 11:05:00,2522.63,2522.63,2522.13,2522.13,300.0,2522.63,2522.63,2522.13,2522.13,300.0
2024-01-11 11:10:00,2521.41,2521.41,2521.17,2521.17,200.0,2521.41,2521.41,2521.17,2521.17,200.0
2024-01-11 11:15:00,2519.1,2519.6,2512.61,2519.6,458.0,2519.1,2519.6,2512.61,2519.6,458.0
2024-01-11 11:20:00,2518.26,2526.0,2518.25,2526.0,613.0,2518.26,2526.0,2518.25,2526.0,613.0
2024-01-11 11:25:00,2524.53,2524.97,2524.25,2524.97,400.0,2524.53,2524.97,2524.25,2524.97,400.0
2024-01-11 11:30:00,2522.56,2522.56,2522.56,2522.56,100.0,2522.56,2522.56,2522.56,2522.56,100.0
2024-01-11 11:35:00,2516.16,2516.17,2516.16,2516.16,262.0,2516.16,2516.17,2516.16,2516.16,262.0
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 11:45:00,2516.16,2516.16,2516.16,2516.16,0.0,2516.16,2516.16,2516.16,2516.16,0.0
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 11:55:00,2526.14,2526.14,2526.14,2526.14,0.0,2526.14,2526.14,2526.14,2526.14,0.0
2024-01-11 12:00:00,2520.72,2522.25,2520.72,2522.25,422.0,2520.72,2522.25,2520.72,2522.25,422.0
2024-01-11 12:05:00,2521.75,2521.75,2521.75,2521.75,101.0,2521.75,2521.75,2521.75,2521.75,101.0
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 12:15:00,2516.39,2516.39,2516.39,2516.39,0.0,2516.39,2516.39,2516.39,2516.39,0.0
2024-01-11 12:20:00,2516.39,2516.39,2516.39,2516.39,0.0,2516.39,2516.39,2516.39,2516.39,0.0
2024-01-11 12:25:00,2516.39,2516.39,2516.39,2516.39,0.0,2516.39,2516.39,2516.39,2516.39,0.0
2024-01-11 12:30:00,2516.39,2516.39,2516.39,2516.39,0.0,2516.39,2516.39,2516.39,2516.39,0.0
2024-01-11 12:35:00,2514.23,2514.23,2514.23,2514.23,100.0,2514.23,2514.23,2514.23,2514.23,100.0
2024-01-11 12:40:00,2514.23,2514.23,2514.23,2514.23,0.0,2514.23,2514.23,2514.23,2514.23,0.0
2024-01-11 12:45:00,2516.67,2518.48,2515.82,2517.77,632.0,2516.67,2518.48,2515.82,2517.77,632.0
2024-01-11 12:50:00,2519.27,2519.41,2518.88,2518.88,615.0,2519.27,2519.41,2518.88,2518.88,615.0
2024-01-11 12:55:00,2518.0,2518.0,2518.0,2518.0,100.0,2518.0,2518.0,2518.0,2518.0,100.0
2024-01-11 13:00:00,2519.4,2521.65,2519.4,2519.52,610.0,2519.4,2521.65,2519.4,2519.52,610.0
2024-01-11 13:05:00,2521.89,2522.77,2521.89,2522.75,1084.0,2521.89,2522.77,2521.89,2522.75,1084.0
2024-01-11 13:10:00,2522.0,2523.02,2522.0,2523.02,400.0,2522.0,2523.02,2522.0,2523.02,400.0
2024-01-11 13:15:00,2521.88,2524.84,2521.87,2523.39,400.0,2521.88,2524.84,2521.87,2523.39,400.0
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 13:25:00,2523.91,2523.91,2523.91,2523.91,0.0,2523.91,2523.91,2523.91,2523.91,0.0
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 13:35:00,2524.94,2524.94,2524.94,2524.94,0.0,2524.94,2524.94,2524.94,2524.94,0.0
2024-01-11 13:40:00,2524.94,2524.94,2524.94,2524.94,0.0,2524.94,2524.94,2524.94,2524.94,0.0
2024-01-11 13:45:00,2532.1,2532.1,2532.1,2532.1,100.0,2532.1,2532.1,2532.1,2532.1,100.0
2024-01-11 13:50:00,2532.1,2532.1,2532.1,2532.1,0.0,2532.1,2532.1,2532.1,2532.1,0.0
2024-01-11 13:55:00,2538.95,2538.96,2538.95,2538.95,100.0,2538.95,2538.96,2538.95,2538.95,100.0
2024-01-11 14:00:00,2538.59,2538.59,2538.59,2538.59,100.0,2538.59,2538.59,2538.59,2538.59,100.0
2024-01-11 14:05:00,2538.6,2539.01,2538.54,2538.54,744.0,2538.6,2539.01,2538.54,2538.54,744.0
2024-01-11 14:10:00,2538.54,2538.54,2538.54,2538.54,0.0,2538.54,2538.54,2538.54,2538.54,0.0
2024-01-11 14:15:00,2537.62,2538.3,2537.62,2538.3,200.0,2537.62,2538.3,2537.62,2538.3,200.0
2024-01-11 14:20:00,2533.44,2534.35,2533.44,2534.35,300.0,2533.44,2534.35,2533.44,2534.35,300.0
2024-01-11 14:25:00,2538.5,2538.5,2530.22,2530.22,684.0,2538.5,2538.5,2530.22,2530.22,684.0
2024-01-11 14:30:00,2530.22,2530.22,2530.22,2530.22,0.0,2530.22,2530.22,2530.22,2530.22,0.0
2024-01-11 14:35:00,2536.89,2536.89,2536.89,2536.89,100.0,2536.89,2536.89,2536.89,2536.89,100.0
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 14:45:00,2536.89,2536.89,2536.89,2536.89,0.0,2536.89,2536.89,2536.89,2536.89,0.0
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 14:55:00,2536.89,2536.89,2536.89,2536.89,0.0,2536.89,2536.89,2536.89,2536.89,0.0
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 15:05:00,2536.89,2536.89,2536.89,2536.89,0.0,2536.89,2536.89,2536.89,2536.89,0.0
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 15:15:00,2532.58,2532.58,2532.58,2532.58,0.0,2532.58,2532.58,2532.58,2532.58,0.0
2024-01-11 15:20:00,2533.52,2537.48,2533.52,2537.48,425.0,2533.52,2537.48,2533.52,2537.48,425.0
2024-01-11 15:25:00,2539.56,2539.56,2539.55,2539.56,778.0,2539.56,2539.56,2539.55,2539.56,778.0
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 15:35:00,2536.86,2536.86,2536.86,2536.86,0.0,2536.86,2536.86,2536.86,2536.86,0.0
2024-01-11 15:40:00,2535.15,2535.15,2535.15,2535.15,100.0,2535.15,2535.15,2535.15,2535.15,100.0
2024-01-11 15:45:00,2535.97,2537.63,2535.97,2537.63,239.0,2535.97,2537.63,2535.97,2537.63,239.0
2024-01-11 15:50:00,2539.17,2543.06,2538.67,2543.06,600.0,2539.17,2543.06,2538.67,2543.06,600.0
2024-01-11 15:55:00,2544.2,2548.62,2544.2,2548.62,3799.0,2544.2,2548.62,2544.2,2548.62,3799.0
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 09:35:00,2550.0,2550.0,2550.0,2550.0,0.0,2550.0,2550.0,2550.0,2550.0,0.0
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 09:45:00,2550.0,2550.0,2550.0,2550.0,0.0,2550.0,2550.0,2550.0,2550.0,0.0
2024-01-12 09:50:00,2542.0,2542.0,2542.0,2542.0,100.0,2542.0,2542.0,2542.0,2542.0,100.0
2024-01-12 09:55:00,2551.71,2552.58,2551.71,2552.58,200.0,2551.71,2552.58,2551.71,2552.58,200.0
2024-01-12 10:00:00,2552.11,2552.11,2551.53,2551.54,200.0,2552.11,2552.11,2551.53,2551.54,200.0
2024-01-12 10:05:00,2551.67,2559.85,2549.89,2559.85,600.0,2551.67,2559.85,2549.89,2559.85,600.0
2024-01-12 10:10:00,2559.25,2559.96,2559.25,2559.96,200.0,2559.25,2559.96,2559.25,2559.96,200.0
2024-01-12 10:15:00,2559.98,2559.98,2555.48,2555.48,300.0,2559.98,2559.98,2555.48,2555.48,300.0
2024-01-12 10:20:00,2559.91,2560.0,2559.91,2560.0,300.0,2559.91,2560.0,2559.91,2560.0,300.0
2024-01-12 10:25:00,2567.22,2567.22,2563.65,2563.66,500.0,2567.22,2567.22,2563.65,2563.66,500.0
2024-01-12 10:30:00,2563.7,2567.09,2563.7,2566.45,300.0,2563.7,2567.09,2563.7,2566.45,300.0
2024-01-12 10:35:00,2563.03,2565.09,2563.02,2565.09,510.0,2563.03,2565.09,2563.02,2565.09,510.0
2024-01-12 10:40:00,2565.09,2565.09,2565.09,2565.09,0.0,2565.09,2565.09,2565.09,2565.09,0.0
2024-01-12 10:45:00,2567.6,2572.42,2567.59,2572.41,300.0,2567.6,2572.42,2567.59,2572.41,300.0
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 10:55:00,2566.68,2566.68,2566.68,2566.68,0.0,2566.68,2566.68,2566.68,2566.68,0.0
2024-01-12 11:00:00,2566.68,2566.68,2566.68,2566.68,0.0,2566.68,2566.68,2566.68,2566.68,0.0
2024-01-12 11:05:00,2572.0,2577.22,2572.0,2577.22,200.0,2572.0,2577.22,2572.0,2577.22,200.0
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 11:15:00,2574.11,2574.11,2574.11,2574.11,0.0,2574.11,2574.11,2574.11,2574.11,0.0
2024-01-12 11:20:00,2567.41,2567.41,2567.4,2567.41,100.0,2567.41,2567.41,2567.4,2567.41,100.0
2024-01-12 11:25:00,2568.06,2569.08,2560.05,2563.44,1404.0,2568.06,2569.08,2560.05,2563.44,1404.0
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 11:35:00,2563.44,2563.44,2563.44,2563.44,0.0,2563.44,2563.44,2563.44,2563.44,0.0
2024-01-12 11:40:00,2553.38,2553.38,2553.38,2553.38,100.0,2553.38,2553.38,2553.38,2553.38,100.0
2024-01-12 11:45:00,2553.81,2553.81,2553.81,2553.81,100.0,2553.81,2553.81,2553.81,2553.81,100.0
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 11:55:00,2553.81,2553.81,2553.81,2553.81,0.0,2553.81,2553.81,2553.81,2553.81,0.0
2024-01-12 12:00:00,2553.81,2553.81,2553.81,2553.81,0.0,2553.81,2553.81,2553.81,2553.81,0.0
2024-01-12 12:05:00,2552.76,2552.76,2552.75,2552.76,100.0,2552.76,2552.76,2552.75,2552.76,100.0
2024-01-12 12:10:00,2552.76,2552.76,2552.76,2552.76,0.0,2552.76,2552.76,2552.76,2552.76,0.0
2024-01-12 12:15:00,2558.12,2558.12,2556.11,2556.12,200.0,2558.12,2558.12,2556.11,2556.12,200.0
2024-01-12 12:20:00,2554.96,2554.96,2554.95,2554.96,100.0,2554.96,2554.96,2554.95,2554.96,100.0
2024-01-12 12:25:00,2557.53,2557.53,2557.52,2557.53,200.0,2557.53,2557.53,2557.52,2557.53,200.0
2024-01-12 12:30:00,2560.57,2560.57,2560.57,2560.57,100.0,2560.57,2560.57,2560.57,2560.57,100.0
2024-01-12 12:35:00,2557.7,2557.7,2554.8,2554.8,700.0,2557.7,2557.7,2554.8,2554.8,700.0
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 12:45:00,2555.0,2555.0,2555.0,2555.0,0.0,2555.0,2555.0,2555.0,2555.0,0.0
2024-01-12 12:50:00,2554.55,2554.55,2554.54,2554.55,211.0,2554.55,2554.55,2554.54,2554.55,211.0
2024-01-12 12:55:00,2559.89,2559.89,2555.1,2555.1,200.0,2559.89,2559.89,2555.1,2555.1,200.0
2024-01-12 13:00:00,2555.1,2555.1,2555.1,2555.1,0.0,2555.1,2555.1,2555.1,2555.1,0.0
2024-01-12 13:05:00,2560.25,2560.25,2559.19,2559.19,200.0,2560.25,2560.25,2559.19,2559.19,200.0
2024-01-12 13:10:00,2562.72,2562.72,2555.49,2558.67,600.0,2562.72,2562.72,2555.49,2558.67,600.0
2024-01-12 13:15:00,2555.35,2555.35,2554.86,2554.86,200.0,2555.35,2555.35,2554.86,2554.86,200.0
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 13:25:00,2554.86,2554.86,2554.86,2554.86,0.0,2554.86,2554.86,2554.86,2554.86,0.0
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 13:35:00,2555.8,2555.8,2555.8,2555.8,0.0,2555.8,2555.8,2555.8,2555.8,0.0
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 13:45:00,2558.72,2558.72,2558.72,2558.72,0.0,2558.72,2558.72,2558.72,2558.72,0.0
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 13:55:00,2558.72,2558.72,2558.72,2558.72,0.0,2558.72,2558.72,2558.72,2558.72,0.0
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 14:05:00,2556.33,2556.33,2556.33,2556.33,0.0,2556.33,2556.33,2556.33,2556.33,0.0
2024-01-12 14:10:00,2560.59,2563.07,2560.23,2562.55,500.0,2560.59,2563.07,2560.23,2562.55,500.0
2024-01-12 14:15:00,2560.82,2561.05,2560.81,2561.05,200.0,2560.82,2561.05,2560.81,2561.05,200.0
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 14:25:00,2560.9,2560.9,2560.9,2560.9,0.0,2560.9,2560.9,2560.9,2560.9,0.0
2024-01-12 14:30:00,2560.9,2560.9,2560.9,2560.9,0.0,2560.9,2560.9,2560.9,2560.9,0.0
2024-01-12 14:35:00,2558.7,2558.7,2558.02,2558.03,300.0,2558.7,2558.7,2558.02,2558.03,300.0
2024-01-12 14:40:00,2558.3,2558.31,2557.05,2558.31,400.0,2558.3,2558.31,2557.05,2558.31,400.0
2024-01-12 14:45:00,2553.3,2553.69,2550.69,2550.69,755.0,2553.3,2553.69,2550.69,2550.69,755.0
2024-01-12 14:50:00,2553.79,2553.79,2553.79,2553.79,161.0,2553.79,2553.79,2553.79,2553.79,161.0
2024-01-12 14:55:00,2554.2,2554.2,2549.22,2551.35,1580.0,2554.2,2554.2,2549.22,2551.35,1580.0
2024-01-12 15:00:00,2551.35,2551.35,2551.35,2551.35,0.0,2551.35,2551.35,2551.35,2551.35,0.0
2024-01-12 15:05:00,2554.7,2554.7,2554.7,2554.7,100.0,2554.7,2554.7,2554.7,2554.7,100.0
2024-01-12 15:10:00,2559.27,2559.27,2559.27,2559.27,100.0,2559.27,2559.27,2559.27,2559.27,100.0
2024-01-12 15:15:00,2555.87,2555.87,2555.24,2555.24,200.0,2555.87,2555.87,2555.24,2555.24,200.0
2024-01-12 15:20:00,2558.1,2558.1,2558.1,2558.1,100.0,2558.1,2558.1,2558.1,2558.1,100.0
2024-01-12 15:25:00,2559.29,2559.29,2559.29,2559.29,100.0,2559.29,2559.29,2559.29,2559.29,100.0
2024-01-12 15:30:00,2561.34,2562.64,2561.34,2562.64,300.0,2561.34,2562.64,2561.34,2562.64,300.0
2024-01-12 15:35:00,2562.24,2562.24,2560.77,2561.17,400.0,2562.24,2562.24,2560.77,2561.17,400.0
2024-01-12 15:40:00,2560.68,2560.84,2559.24,2559.82,800.0,2560.68,2560.84,2559.24,2559.82,800.0
2024-01-12 15:45:00,2562.98,2562.98,2562.98,2562.98,100.0,2562.98,2562.98,2562.98,2562.98,100.0
2024-01-12 15:50:00,2563.26,2563.65,2561.29,2563.64,1600.0,2563.26,2563.65,2561.29,2563.64,1600.0
2024-01-12 15:55:00,2565.53,2570.99,2565.31,2570.95,4661.0,2565.53,2570.99,2565.31,2570.95,4661.0
2024-01-16 09:30:00,2578.72,2600.0,2575.0,2600.0,2688.0,2578.72,2600.0,2575.0,2600.0,2688.0
2024-01-16 09:35:00,2586.64,2606.43,2586.64,2606.43,240.0,2586.64,2606.43,2586.64,2606.43,240.0
2024-01-16 09:40:00,2603.07,2624.35,2603.07,2623.36,7693.0,2603.07,2624.35,2603.07,2623.36,7693.0
2024-01-16 09:45:00,2624.36,2633.21,2624.36,2632.35,1000.0,2624.36,2633.21,2624.36,2632.35,1000.0
2024-01-16 09:50:00,2634.89,2658.23,2631.8,2652.0,1300.0,2634.89,2658.23,2631.8,2652.0,1300.0
2024-01-16 09:55:00,2638.1,2648.63,2629.55,2639.98,2621.0,2638.1,2648.63,2629.55,2639.98,2621.0
2024-01-16 10:00:00,2644.0,2646.65,2632.08,2632.08,2791.0,2644.0,2646.65,2632.08,2632.08,2791.0
2024-01-16 10:05:00,2635.52,2637.52,2626.47,2633.99,2118.0,2635.52,2637.52,2626.47,2633.99,2118.0
2024-01-16 10:10:00,2636.9,2637.75,2634.07,2637.5,716.0,2636.9,2637.75,2634.07,2637.5,716.0
2024-01-16 10:15:00,2636.8,2636.8,2634.28,2634.41,500.0,2636.8,2636.8,2634.28,2634.41,500.0
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 10:25:00,2640.39,2640.39,2640.39,2640.39,0.0,2640.39,2640.39,2640.39,2640.39,0.0
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 10:35:00,2644.3,2644.3,2644.3,2644.3,0.0,2644.3,2644.3,2644.3,2644.3,0.0
2024-01-16 10:40:00,2644.23,2644.23,2644.23,2644.23,100.0,2644.23,2644.23,2644.23,2644.23,100.0
2024-01-16 10:45:00,2644.68,2651.68,2642.5,2642.5,1790.0,2644.68,2651.68,2642.5,2642.5,1790.0
2024-01-16 10:50:00,2646.47,2646.47,2635.02,2635.02,1200.0,2646.47,2646.47,2635.02,2635.02,1200.0
2024-01-16 10:55:00,2638.2,2641.29,2635.35,2641.29,400.0,2638.2,2641.29,2635.35,2641.29,400.0
2024-01-16 11:00:00,2638.94,2642.59,2638.94,2642.59,300.0,2638.94,2642.59,2638.94,2642.59,300.0
2024-01-16 11:05:00,2638.24,2641.23,2638.24,2641.23,200.0,2638.24,2641.23,2638.24,2641.23,200.0
2024-01-16 11:10:00,2646.72,2649.81,2646.05,2646.05,505.0,2646.72,2649.81,2646.05,2646.05,505.0
2024-01-16 11:15:00,2646.11,2646.14,2645.48,2645.48,300.0,2646.11,2646.14,2645.48,2645.48,300.0
2024-01-16 11:20:00,2644.67,2644.67,2644.67,2644.67,100.0,2644.67,2644.67,2644.67,2644.67,100.0
2024-01-16 11:25:00,2649.61,2649.61,2647.13,2647.13,538.0,2649.61,2649.61,2647.13,2647.13,538.0
2024-01-16 11:30:00,2647.13,2647.13,2647.13,2647.13,0.0,2647.13,2647.13,2647.13,2647.13,0.0
2024-01-16 11:35:00,2650.0,2650.0,2650.0,2650.0,100.0,2650.0,2650.0,2650.0,2650.0,100.0
2024-01-16 11:40:00,2650.0,2650.0,2650.0,2650.0,100.0,2650.0,2650.0,2650.0,2650.0,100.0
2024-01-16 11:45:00,2650.0,2651.66,2650.0,2651.66,450.0,2650.0,2651.66,2650.0,2651.66,450.0
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 11:55:00,2653.92,2653.92,2653.92,2653.92,0.0,2653.92,2653.92,2653.92,2653.92,0.0
2024-01-16 12:00:00,2651.67,2651.67,2651.67,2651.67,230.0,2651.67,2651.67,2651.67,2651.67,230.0
2024-01-16 12:05:00,2648.13,2648.13,2643.7,2643.7,205.0,2648.13,2648.13,2643.7,2643.7,205.0
2024-01-16 12:10:00,2643.7,2643.7,2643.7,2643.7,0.0,2643.7,2643.7,2643.7,2643.7,0.0
2024-01-16 12:15:00,2645.94,2648.0,2645.94,2648.0,200.0,2645.94,2648.0,2645.94,2648.0,200.0
2024-01-16 12:20:00,2648.0,2648.0,2648.0,2648.0,0.0,2648.0,2648.0,2648.0,2648.0,0.0
2024-01-16 12:25:00,2656.1,2656.1,2656.09,2656.1,100.0,2656.1,2656.1,2656.09,2656.1,100.0
2024-01-16 12:30:00,2655.22,2655.22,2652.79,2652.79,300.0,2655.22,2655.22,2652.79,2652.79,300.0
2024-01-16 12:35:00,2651.81,2651.81,2651.8,2651.8,282.0,2651.81,2651.81,2651.8,2651.8,282.0
2024-01-16 12:40:00,2653.29,2653.29,2653.28,2653.29,100.0,2653.29,2653.29,2653.28,2653.29,100.0
2024-01-16 12:45:00,2651.3,2652.79,2651.3,2652.79,200.0,2651.3,2652.79,2651.3,2652.79,200.0
2024-01-16 12:50:00,2652.79,2652.79,2652.79,2652.79,0.0,2652.79,2652.79,2652.79,2652.79,0.0
2024-01-16 12:55:00,2650.55,2654.26,2650.54,2654.26,300.0,2650.55,2654.26,2650.54,2654.26,300.0
2024-01-16 13:00:00,2652.48,2653.42,2649.13,2650.41,807.0,2652.48,2653.42,2649.13,2650.41,807.0
2024-01-16 13:05:00,2651.7,2654.3,2651.7,2654.3,800.0,2651.7,2654.3,2651.7,2654.3,800.0
2024-01-16 13:10:00,2655.42,2655.42,2655.06,2655.39,300.0,2655.42,2655.42,2655.06,2655.39,300.0
2024-01-16 13:15:00,2655.0,2656.47,2655.0,2656.47,400.0,2655.0,2656.47,2655.0,2656.47,400.0
2024-01-16 13:20:00,2656.47,2656.47,2656.3,2656.3,200.0,2656.47,2656.47,2656.3,2656.3,200.0
2024-01-16 13:25:00,2659.99,2660.77,2659.75,2659.75,600.0,2659.99,2660.77,2659.75,2659.75,600.0
2024-01-16 13:30:00,2660.77,2665.37,2660.77,2663.22,1275.0,2660.77,2665.37,2660.77,2663.22,1275.0
2024-01-16 13:35:00,2658.82,2658.82,2658.81,2658.82,103.0,2658.82,2658.82,2658.81,2658.82,103.0
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 13:45:00,2659.32,2659.32,2659.32,2659.32,0.0,2659.32,2659.32,2659.32,2659.32,0.0
2024-01-16 13:50:00,2662.68,2662.68,2662.57,2662.57,1315.0,2662.68,2662.68,2662.57,2662.57,1315.0
2024-01-16 13:55:00,2660.14,2660.14,2660.14,2660.14,100.0,2660.14,2660.14,2660.14,2660.14,100.0
2024-01-16 14:00:00,2660.09,2660.09,2660.08,2660.09,100.0,2660.09,2660.09,2660.08,2660.09,100.0
2024-01-16 14:05:00,2660.11,2660.11,2657.2,2658.34,700.0,2660.11,2660.11,2657.2,2658.34,700.0
2024-01-16 14:10:00,2654.83,2654.83,2647.61,2647.79,602.0,2654.83,2654.83,2647.61,2647.79,602.0
2024-01-16 14:15:00,2647.7,2651.53,2647.69,2651.53,515.0,2647.7,2651.53,2647.69,2651.53,515.0
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 14:25:00,2653.45,2653.45,2653.45,2653.45,0.0,2653.45,2653.45,2653.45,2653.45,0.0
2024-01-16 14:30:00,2653.72,2653.72,2653.18,2653.51,536.0,2653.72,2653.72,2653.18,2653.51,536.0
2024-01-16 14:35:00,2654.58,2654.58,2650.8,2654.43,900.0,2654.58,2654.58,2650.8,2654.43,900.0
2024-01-16 14:40:00,2654.36,2654.36,2650.18,2650.18,800.0,2654.36,2654.36,2650.18,2650.18,800.0
2024-01-16 14:45:00,2648.12,2648.12,2648.11,2648.12,100.0,2648.12,2648.12,2648.11,2648.12,100.0
2024-01-16 14:50:00,2648.12,2648.12,2648.12,2648.12,0.0,2648.12,2648.12,2648.12,2648.12,0.0
2024-01-16 14:55:00,2655.43,2655.44,2655.43,2655.43,100.0,2655.43,2655.44,2655.43,2655.43,100.0
2024-01-16 15:00:00,2655.96,2658.41,2655.96,2658.24,500.0,2655.96,2658.41,2655.96,2658.24,500.0
2024-01-16 15:05:00,2658.09,2658.25,2652.72,2656.26,2354.0,2658.09,2658.25,2652.72,2656.26,2354.0
2024-01-16 15:10:00,2657.25,2658.12,2657.25,2658.12,500.0,2657.25,2658.12,2657.25,2658.12,500.0
2024-01-16 15:15:00,2653.0,2654.19,2653.0,2654.19,200.0,2653.0,2654.19,2653.0,2654.19,200.0
2024-01-16 15:20:00,2656.23,2657.32,2656.23,2657.32,200.0,2656.23,2657.32,2656.23,2657.32,200.0
2024-01-16 15:25:00,2656.05,2659.38,2656.05,2658.65,500.0,2656.05,2659.38,2656.05,2658.65,500.0
2024-01-16 15:30:00,2659.95,2663.58,2658.53,2663.58,700.0,2659.95,2663.58,2658.53,2663.58,700.0
2024-01-16 15:35:00,2664.79,2666.92,2662.0,2665.28,772.0,2664.79,2666.92,2662.0,2665.28,772.0
2024-01-16 15:40:00,2664.39,2666.52,2660.57,2660.97,1117.0,2664.39,2666.52,2660.57,2660.97,1117.0
2024-01-16 15:45:00,2662.11,2662.81,2661.99,2662.81,300.0,2662.11,2662.81,2661.99,2662.81,300.0
2024-01-16 15:50:00,2665.88,2671.28,2665.87,2668.9,3044.0,2665.88,2671.28,2665.87,2668.9,3044.0
2024-01-16 15:55:00,2665.99,2671.4,2664.44,2667.86,3421.0,2665.99,2671.4,2664.44,2667.86,3421.0
2024-01-17 09:30:00,2676.2,2690.09,2676.2,2680.46,3212.0,2676.2,2690.09,2676.2,2680.46,3212.0
2024-01-17 09:35:00,2691.0,2691.0,2691.0,2691.0,100.0,2691.0,2691.0,2691.0,2691.0,100.0
2024-01-17 09:40:00,2691.0,2691.0,2691.0,2691.0,0.0,2691.0,2691.0,2691.0,2691.0,0.0
2024-01-17 09:45:00,2674.77,2680.0,2671.27,2679.25,1044.0,2674.77,2680.0,2671.27,2679.25,1044.0
2024-01-17 09:50:00,2679.51,2679.51,2665.76,2665.76,1300.0,2679.51,2679.51,2665.76,2665.76,1300.0
2024-01-17 09:55:00,2676.44,2676.44,2676.44,2676.44,100.0,2676.44,2676.44,2676.44,2676.44,100.0
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 10:05:00,2681.33,2681.33,2681.33,2681.33,0.0,2681.33,2681.33,2681.33,2681.33,0.0
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 10:15:00,2672.53,2672.53,2672.53,2672.53,0.0,2672.53,2672.53,2672.53,2672.53,0.0
2024-01-17 10:20:00,2665.0,2665.0,2659.76,2659.76,200.0,2665.0,2665.0,2659.76,2659.76,200.0
2024-01-17 10:25:00,2662.99,2662.99,2656.84,2660.98,1669.0,2662.99,2662.99,2656.84,2660.98,1669.0
2024-01-17 10:30:00,2669.25,2669.25,2669.25,2669.25,100.0,2669.25,2669.25,2669.25,2669.25,100.0
2024-01-17 10:35:00,2669.26,2669.26,2669.26,2669.26,100.0,2669.26,2669.26,2669.26,2669.26,100.0
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 10:45:00,2676.31,2676.31,2676.31,2676.31,0.0,2676.31,2676.31,2676.31,2676.31,0.0
2024-01-17 10:50:00,2674.17,2674.22,2674.17,2674.22,400.0,2674.17,2674.22,2674.17,2674.22,400.0
2024-01-17 10:55:00,2674.46,2678.72,2674.46,2678.72,400.0,2674.46,2678.72,2674.46,2678.72,400.0
2024-01-17 11:00:00,2679.18,2679.18,2679.18,2679.18,100.0,2679.18,2679.18,2679.18,2679.18,100.0
2024-01-17 11:05:00,2678.5,2678.5,2678.5,2678.5,100.0,2678.5,2678.5,2678.5,2678.5,100.0
2024-01-17 11:10:00,2679.04,2679.04,2679.04,2679.04,100.0,2679.04,2679.04,2679.04,2679.04,100.0
2024-01-17 11:15:00,2675.12,2675.12,2675.11,2675.12,100.0,2675.12,2675.12,2675.11,2675.12,100.0
2024-01-17 11:20:00,2675.12,2675.12,2675.12,2675.12,0.0,2675.12,2675.12,2675.12,2675.12,0.0
2024-01-17 11:25:00,2680.88,2680.88,2680.74,2680.74,200.0,2680.88,2680.88,2680.74,2680.74,200.0
2024-01-17 11:30:00,2680.74,2680.74,2680.74,2680.74,0.0,2680.74,2680.74,2680.74,2680.74,0.0
2024-01-17 11:35:00,2692.63,2692.63,2692.62,2692.63,100.0,2692.63,2692.63,2692.62,2692.63,100.0
2024-01-17 11:40:00,2690.64,2690.69,2690.64,2690.69,209.0,2690.64,2690.69,2690.64,2690.69,209.0
2024-01-17 11:45:00,2690.95,2690.99,2690.95,2690.99,300.0,2690.95,2690.99,2690.95,2690.99,300.0
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 11:55:00,2685.21,2685.21,2685.21,2685.21,0.0,2685.21,2685.21,2685.21,2685.21,0.0
2024-01-17 12:00:00,2686.0,2686.0,2686.0,2686.0,100.0,2686.0,2686.0,2686.0,2686.0,100.0
2024-01-17 12:05:00,2682.06,2682.06,2682.06,2682.06,291.0,2682.06,2682.06,2682.06,2682.06,291.0
2024-01-17 12:10:00,2682.06,2682.06,2682.06,2682.06,0.0,2682.06,2682.06,2682.06,2682.06,0.0
2024-01-17 12:15:00,2683.68,2687.0,2683.68,2687.0,200.0,2683.68,2687.0,2683.68,2687.0,200.0
2024-01-17 12:20:00,2684.38,2684.38,2684.38,2684.38,100.0,2684.38,2684.38,2684.38,2684.38,100.0
2024-01-17 12:25:00,2682.64,2682.65,2682.64,2682.64,100.0,2682.64,2682.65,2682.64,2682.64,100.0
2024-01-17 12:30:00,2680.0,2680.0,2680.0,2680.0,100.0,2680.0,2680.0,2680.0,2680.0,100.0
2024-01-17 12:35:00,2679.59,2680.64,2676.67,2676.67,600.0,2679.59,2680.64,2676.67,2676.67,600.0
2024-01-17 12:40:00,2676.67,2676.67,2676.67,2676.67,0.0,2676.67,2676.67,2676.67,2676.67,0.0
2024-01-17 12:45:00,2671.48,2671.48,2671.48,2671.48,100.0,2671.48,2671.48,2671.48,2671.48,100.0
2024-01-17 12:50:00,2675.77,2675.77,2675.76,2675.77,100.0,2675.77,2675.77,2675.76,2675.77,100.0
2024-01-17 12:55:00,2677.7,2677.71,2677.7,2677.7,172.0,2677.7,2677.71,2677.7,2677.7,172.0
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 13:05:00,2680.86,2680.86,2680.86,2680.86,0.0,2680.86,2680.86,2680.86,2680.86,0.0
2024-01-17 13:10:00,2680.86,2680.86,2680.86,2680.86,0.0,2680.86,2680.86,2680.86,2680.86,0.0
2024-01-17 13:15:00,2673.38,2673.38,2673.38,2673.38,100.0,2673.38,2673.38,2673.38,2673.38,100.0
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 13:25:00,2672.18,2672.18,2672.18,2672.18,0.0,2672.18,2672.18,2672.18,2672.18,0.0
2024-01-17 13:30:00,2672.18,2672.18,2672.18,2672.18,0.0,2672.18,2672.18,2672.18,2672.18,0.0
2024-01-17 13:35:00,2672.18,2672.18,2672.18,2672.18,0.0,2672.18,2672.18,2672.18,2672.18,0.0
2024-01-17 13:40:00,2672.18,2672.18,2672.18,2672.18,0.0,2672.18,2672.18,2672.18,2672.18,0.0
2024-01-17 13:45:00,2668.97,2668.98,2668.97,2668.97,300.0,2668.97,2668.98,2668.97,2668.97,300.0
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 13:55:00,2667.12,2667.12,2667.12,2667.12,0.0,2667.12,2667.12,2667.12,2667.12,0.0
2024-01-17 14:00:00,2667.12,2667.12,2667.12,2667.12,0.0,2667.12,2667.12,2667.12,2667.12,0.0
2024-01-17 14:05:00,2667.12,2667.12,2667.12,2667.12,0.0,2667.12,2667.12,2667.12,2667.12,0.0
2024-01-17 14:10:00,2667.12,2667.12,2667.12,2667.12,0.0,2667.12,2667.12,2667.12,2667.12,0.0
2024-01-17 14:15:00,2673.61,2673.61,2672.29,2672.3,200.0,2673.61,2673.61,2672.29,2672.3,200.0
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 14:25:00,2672.3,2672.3,2672.3,2672.3,0.0,2672.3,2672.3,2672.3,2672.3,0.0
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 14:35:00,2672.3,2672.3,2672.3,2672.3,0.0,2672.3,2672.3,2672.3,2672.3,0.0
2024-01-17 14:40:00,2675.7,2675.71,2675.7,2675.7,105.0,2675.7,2675.71,2675.7,2675.7,105.0
2024-01-17 14:45:00,2673.47,2673.47,2673.46,2673.47,100.0,2673.47,2673.47,2673.46,2673.47,100.0
2024-01-17 14:50:00,2671.64,2674.29,2671.64,2674.29,200.0,2671.64,2674.29,2671.64,2674.29,200.0
2024-01-17 14:55:00,2674.27,2674.28,2674.27,2674.27,300.0,2674.27,2674.28,2674.27,2674.27,300.0
2024-01-17 15:00:00,2672.44,2674.88,2672.05,2674.88,300.0,2672.44,2674.88,2672.05,2674.88,300.0
2024-01-17 15:05:00,2671.89,2674.73,2671.88,2674.73,200.0,2671.89,2674.73,2671.88,2674.73,200.0
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 15:15:00,2664.96,2664.96,2664.96,2664.96,0.0,2664.96,2664.96,2664.96,2664.96,0.0
2024-01-17 15:20:00,2662.74,2666.42,2662.73,2666.42,300.0,2662.74,2666.42,2662.73,2666.42,300.0
2024-01-17 15:25:00,2665.38,2665.38,2664.46,2664.89,300.0,2665.38,2665.38,2664.46,2664.89,300.0
2024-01-17 15:30:00,2664.88,2664.89,2664.88,2664.89,300.0,2664.88,2664.89,2664.88,2664.89,300.0
2024-01-17 15:35:00,2665.41,2665.42,2663.41,2664.34,2107.0,2665.41,2665.42,2663.41,2664.34,2107.0
2024-01-17 15:40:00,2664.92,2666.36,2659.03,2659.04,2065.0,2664.92,2666.36,2659.03,2659.04,2065.0
2024-01-17 15:45:00,2661.86,2661.86,2655.74,2659.41,1500.0,2661.86,2661.86,2655.74,2659.41,1500.0
2024-01-17 15:50:00,2661.3,2663.88,2660.82,2662.03,968.0,2661.3,2663.88,2660.82,2662.03,968.0
2024-01-17 15:55:00,2666.29,2670.67,2663.72,2669.23,6721.0,2666.29,2670.67,2663.72,2669.23,6721.0
2024-01-18 09:30:00,2658.18,2669.25,2658.18,2669.25,1091.0,2658.18,2669.25,2658.18,2669.25,1091.0
2024-01-18 09:35:00,2673.68,2673.68,2673.68,2673.68,100.0,2673.68,2673.68,2673.68,2673.68,100.0
2024-01-18 09:40:00,2672.85,2675.59,2670.67,2675.59,500.0,2672.85,2675.59,2670.67,2675.59,500.0
2024-01-18 09:45:00,2675.07,2679.93,2672.0,2673.16,1395.0,2675.07,2679.93,2672.0,2673.16,1395.0
2024-01-18 09:50:00,2676.13,2681.64,2676.12,2680.81,600.0,2676.13,2681.64,2676.12,2680.81,600.0
2024-01-18 09:55:00,2676.85,2682.04,2676.02,2682.04,3255.0,2676.85,2682.04,2676.02,2682.04,3255.0
2024-01-18 10:00:00,2679.17,2683.41,2679.17,2682.43,500.0,2679.17,2683.41,2679.17,2682.43,500.0
2024-01-18 10:05:00,2683.19,2685.79,2682.63,2682.64,612.0,2683.19,2685.79,2682.63,2682.64,612.0
2024-01-18 10:10:00,2682.34,2682.34,2677.98,2681.7,300.0,2682.34,2682.34,2677.98,2681.7,300.0
2024-01-18 10:15:00,2686.52,2686.52,2686.52,2686.52,100.0,2686.52,2686.52,2686.52,2686.52,100.0
2024-01-18 10:20:00,2680.36,2680.36,2676.33,2676.34,200.0,2680.36,2680.36,2676.33,2676.34,200.0
2024-01-18 10:25:00,2681.89,2693.08,2680.57,2693.08,1900.0,2681.89,2693.08,2680.57,2693.08,1900.0
2024-01-18 10:30:00,2693.24,2693.24,2693.17,2693.18,300.0,2693.24,2693.24,2693.17,2693.18,300.0
2024-01-18 10:35:00,2693.1,2693.1,2693.09,2693.1,100.0,2693.1,2693.1,2693.09,2693.1,100.0
2024-01-18 10:40:00,2691.95,2691.95,2691.95,2691.95,100.0,2691.95,2691.95,2691.95,2691.95,100.0
2024-01-18 10:45:00,2696.44,2696.44,2696.44,2696.44,300.0,2696.44,2696.44,2696.44,2696.44,300.0
2024-01-18 10:50:00,2694.87,2694.87,2694.39,2694.39,200.0,2694.87,2694.87,2694.39,2694.39,200.0
2024-01-18 10:55:00,2695.14,2695.18,2695.14,2695.18,200.0,2695.14,2695.18,2695.14,2695.18,200.0
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 11:05:00,2694.45,2694.45,2694.45,2694.45,0.0,2694.45,2694.45,2694.45,2694.45,0.0
2024-01-18 11:10:00,2694.65,2694.65,2693.58,2693.58,400.0,2694.65,2694.65,2693.58,2693.58,400.0
2024-01-18 11:15:00,2691.52,2691.52,2689.23,2690.5,600.0,2691.52,2691.52,2689.23,2690.5,600.0
2024-01-18 11:20:00,2690.5,2690.5,2690.5,2690.5,0.0,2690.5,2690.5,2690.5,2690.5,0.0
2024-01-18 11:25:00,2688.1,2689.3,2688.1,2689.3,200.0,2688.1,2689.3,2688.1,2689.3,200.0
2024-01-18 11:30:00,2684.0,2686.51,2684.0,2686.51,200.0,2684.0,2686.51,2684.0,2686.51,200.0
2024-01-18 11:35:00,2683.79,2685.64,2683.78,2685.64,600.0,2683.79,2685.64,2683.78,2685.64,600.0
2024-01-18 11:40:00,2685.64,2685.64,2685.64,2685.64,0.0,2685.64,2685.64,2685.64,2685.64,0.0
2024-01-18 11:45:00,2682.45,2682.46,2682.45,2682.45,1079.0,2682.45,2682.46,2682.45,2682.45,1079.0
2024-01-18 11:50:00,2686.27,2687.99,2683.91,2686.15,500.0,2686.27,2687.99,2683.91,2686.15,500.0
2024-01-18 11:55:00,2684.93,2684.93,2683.71,2683.72,575.0,2684.93,2684.93,2683.71,2683.72,575.0
2024-01-18 12:00:00,2681.28,2682.77,2678.67,2682.31,1000.0,2681.28,2682.77,2678.67,2682.31,1000.0
2024-01-18 12:05:00,2684.66,2684.66,2684.65,2684.65,500.0,2684.66,2684.66,2684.65,2684.65,500.0
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 12:15:00,2684.65,2684.65,2684.65,2684.65,0.0,2684.65,2684.65,2684.65,2684.65,0.0
2024-01-18 12:20:00,2684.0,2684.0,2682.42,2683.97,700.0,2684.0,2684.0,2682.42,2683.97,700.0
2024-01-18 12:25:00,2682.93,2682.93,2682.92,2682.93,300.0,2682.93,2682.93,2682.92,2682.93,300.0
2024-01-18 12:30:00,2682.43,2682.5,2682.42,2682.5,300.0,2682.43,2682.5,2682.42,2682.5,300.0
2024-01-18 12:35:00,2682.39,2682.39,2681.08,2681.09,200.0,2682.39,2682.39,2681.08,2681.09,200.0
2024-01-18 12:40:00,2681.09,2681.09,2681.09,2681.09,0.0,2681.09,2681.09,2681.09,2681.09,0.0
2024-01-18 12:45:00,2682.19,2683.0,2682.1,2682.11,605.0,2682.19,2683.0,2682.1,2682.11,605.0
2024-01-18 12:50:00,2684.0,2684.0,2684.0,2684.0,100.0,2684.0,2684.0,2684.0,2684.0,100.0
2024-01-18 12:55:00,2684.09,2684.09,2682.59,2683.81,400.0,2684.09,2684.09,2682.59,2683.81,400.0
2024-01-18 13:00:00,2683.81,2683.81,2683.81,2683.81,0.0,2683.81,2683.81,2683.81,2683.81,0.0
2024-01-18 13:05:00,2686.97,2688.1,2685.92,2685.92,300.0,2686.97,2688.1,2685.92,2685.92,300.0
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 13:15:00,2691.12,2691.12,2691.12,2691.12,0.0,2691.12,2691.12,2691.12,2691.12,0.0
2024-01-18 13:20:00,2695.98,2697.34,2695.98,2697.34,400.0,2695.98,2697.34,2695.98,2697.34,400.0
2024-01-18 13:25:00,2694.22,2697.05,2694.22,2695.88,565.0,2694.22,2697.05,2694.22,2695.88,565.0
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 13:35:00,2695.88,2695.88,2695.88,2695.88,0.0,2695.88,2695.88,2695.88,2695.88,0.0
2024-01-18 13:40:00,2695.88,2695.88,2695.88,2695.88,0.0,2695.88,2695.88,2695.88,2695.88,0.0
2024-01-18 13:45:00,2696.22,2696.22,2696.08,2696.08,400.0,2696.22,2696.22,2696.08,2696.08,400.0
2024-01-18 13:50:00,2696.84,2696.84,2696.84,2696.84,100.0,2696.84,2696.84,2696.84,2696.84,100.0
2024-01-18 13:55:00,2699.84,2699.84,2694.96,2694.96,509.0,2699.84,2699.84,2694.96,2694.96,509.0
2024-01-18 14:00:00,2698.26,2698.26,2695.98,2695.98,200.0,2698.26,2698.26,2695.98,2695.98,200.0
2024-01-18 14:05:00,2695.64,2697.55,2695.63,2697.55,200.0,2695.64,2697.55,2695.63,2697.55,200.0
2024-01-18 14:10:00,2695.72,2696.06,2695.72,2696.06,200.0,2695.72,2696.06,2695.72,2696.06,200.0
2024-01-18 14:15:00,2699.08,2702.62,2698.66,2702.07,3629.0,2699.08,2702.62,2698.66,2702.07,3629.0
2024-01-18 14:20:00,2702.05,2704.48,2702.05,2704.48,312.0,2702.05,2704.48,2702.05,2704.48,312.0
2024-01-18 14:25:00,2706.52,2707.28,2706.52,2707.28,300.0,2706.52,2707.28,2706.52,2707.28,300.0
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 14:35:00,2706.47,2706.47,2706.47,2706.47,0.0,2706.47,2706.47,2706.47,2706.47,0.0
2024-01-18 14:40:00,2706.47,2706.47,2706.47,2706.47,0.0,2706.47,2706.47,2706.47,2706.47,0.0
2024-01-18 14:45:00,2708.02,2709.95,2708.02,2709.95,200.0,2708.02,2709.95,2708.02,2709.95,200.0
2024-01-18 14:50:00,2705.23,2706.44,2705.23,2706.32,321.0,2705.23,2706.44,2705.23,2706.32,321.0
2024-01-18 14:55:00,2706.75,2713.92,2706.75,2713.07,2031.0,2706.75,2713.92,2706.75,2713.07,2031.0
2024-01-18 15:00:00,2715.23,2715.23,2714.31,2714.65,1263.0,2715.23,2715.23,2714.31,2714.65,1263.0
2024-01-18 15:05:00,2711.33,2711.33,2711.1,2711.1,213.0,2711.33,2711.33,2711.1,2711.1,213.0
2024-01-18 15:10:00,2710.53,2713.89,2710.53,2713.89,500.0,2710.53,2713.89,2710.53,2713.89,500.0
2024-01-18 15:15:00,2713.0,2713.15,2713.0,2713.15,200.0,2713.0,2713.15,2713.0,2713.15,200.0
2024-01-18 15:20:00,2709.63,2712.79,2709.63,2712.79,323.0,2709.63,2712.79,2709.63,2712.79,323.0
2024-01-18 15:25:00,2714.08,2714.08,2714.08,2714.08,100.0,2714.08,2714.08,2714.08,2714.08,100.0
2024-01-18 15:30:00,2714.1,2716.02,2714.1,2716.02,660.0,2714.1,2716.02,2714.1,2716.02,660.0
2024-01-18 15:35:00,2711.65,2711.65,2709.25,2711.25,900.0,2711.65,2711.65,2709.25,2711.25,900.0
2024-01-18 15:40:00,2713.66,2715.09,2713.0,2713.95,600.0,2713.66,2715.09,2713.0,2713.95,600.0
2024-01-18 15:45:00,2712.27,2719.24,2712.27,2719.24,580.0,2712.27,2719.24,2712.27,2719.24,580.0
2024-01-18 15:50:00,2716.21,2724.99,2715.81,2719.84,4562.0,2716.21,2724.99,2715.81,2719.84,4562.0
2024-01-18 15:55:00,2718.64,2723.51,2716.59,2723.42,5593.0,2718.64,2723.51,2716.59,2723.42,5593.0
2024-01-19 09:30:00,2728.01,2728.01,2728.01,2728.01,5204.0,2728.01,2728.01,2728.01,2728.01,5204.0
2024-01-19 09:35:00,2715.88,2715.88,2715.88,2715.88,100.0,2715.88,2715.88,2715.88,2715.88,100.0
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 09:45:00,2721.01,2721.01,2721.01,2721.01,0.0,2721.01,2721.01,2721.01,2721.01,0.0
2024-01-19 09:50:00,2720.96,2724.63,2718.86,2724.63,400.0,2720.96,2724.63,2718.86,2724.63,400.0
2024-01-19 09:55:00,2720.86,2720.86,2720.86,2720.86,165.0,2720.86,2720.86,2720.86,2720.86,165.0
2024-01-19 10:00:00,2724.47,2730.0,2724.47,2730.0,500.0,2724.47,2730.0,2724.47,2730.0,500.0
2024-01-19 10:05:00,2726.01,2726.01,2721.77,2721.77,220.0,2726.01,2726.01,2721.77,2721.77,220.0
2024-01-19 10:10:00,2719.7,2719.71,2719.7,2719.7,100.0,2719.7,2719.71,2719.7,2719.7,100.0
2024-01-19 10:15:00,2719.44,2729.25,2719.44,2728.35,1700.0,2719.44,2729.25,2719.44,2728.35,1700.0
2024-01-19 10:20:00,2728.86,2728.86,2728.86,2728.86,100.0,2728.86,2728.86,2728.86,2728.86,100.0
2024-01-19 10:25:00,2726.06,2726.06,2726.03,2726.03,200.0,2726.06,2726.06,2726.03,2726.03,200.0
2024-01-19 10:30:00,2730.09,2730.09,2730.09,2730.09,1700.0,2730.09,2730.09,2730.09,2730.09,1700.0
2024-01-19 10:35:00,2730.07,2734.97,2730.07,2734.97,320.0,2730.07,2734.97,2730.07,2734.97,320.0
2024-01-19 10:40:00,2730.06,2734.01,2729.21,2734.01,340.0,2730.06,2734.01,2729.21,2734.01,340.0
2024-01-19 10:45:00,2734.24,2746.44,2734.24,2746.44,2362.0,2734.24,2746.44,2734.24,2746.44,2362.0
2024-01-19 10:50:00,2740.63,2742.5,2740.63,2742.47,700.0,2740.63,2742.5,2740.63,2742.47,700.0
2024-01-19 10:55:00,2742.48,2744.52,2740.42,2744.52,1367.0,2742.48,2744.52,2740.42,2744.52,1367.0
2024-01-19 11:00:00,2745.0,2745.0,2745.0,2745.0,300.0,2745.0,2745.0,2745.0,2745.0,300.0
2024-01-19 11:05:00,2743.66,2745.99,2743.65,2744.66,500.0,2743.66,2745.99,2743.65,2744.66,500.0
2024-01-19 11:10:00,2741.63,2743.84,2741.63,2743.84,946.0,2741.63,2743.84,2741.63,2743.84,946.0
2024-01-19 11:15:00,2743.22,2743.23,2743.22,2743.22,100.0,2743.22,2743.23,2743.22,2743.22,100.0
2024-01-19 11:20:00,2744.64,2744.64,2744.64,2744.64,100.0,2744.64,2744.64,2744.64,2744.64,100.0
2024-01-19 11:25:00,2747.19,2747.19,2747.19,2747.19,100.0,2747.19,2747.19,2747.19,2747.19,100.0
2024-01-19 11:30:00,2745.17,2747.2,2745.17,2746.86,2900.0,2745.17,2747.2,2745.17,2746.86,2900.0
2024-01-19 11:35:00,2746.68,2746.77,2743.84,2746.66,500.0,2746.68,2746.77,2743.84,2746.66,500.0
2024-01-19 11:40:00,2746.66,2746.66,2746.66,2746.66,0.0,2746.66,2746.66,2746.66,2746.66,0.0
2024-01-19 11:45:00,2743.92,2743.92,2743.26,2743.47,300.0,2743.92,2743.92,2743.26,2743.47,300.0
2024-01-19 11:50:00,2743.3,2744.71,2743.29,2744.71,300.0,2743.3,2744.71,2743.29,2744.71,300.0
2024-01-19 11:55:00,2745.57,2745.57,2745.56,2745.57,100.0,2745.57,2745.57,2745.56,2745.57,100.0
2024-01-19 12:00:00,2749.2,2750.0,2747.02,2748.61,598.0,2749.2,2750.0,2747.02,2748.61,598.0
2024-01-19 12:05:00,2744.21,2744.21,2744.21,2744.21,118.0,2744.21,2744.21,2744.21,2744.21,118.0
2024-01-19 12:10:00,2745.0,2745.0,2745.0,2745.0,100.0,2745.0,2745.0,2745.0,2745.0,100.0
2024-01-19 12:15:00,2747.02,2747.02,2746.75,2746.76,200.0,2747.02,2747.02,2746.75,2746.76,200.0
2024-01-19 12:20:00,2746.76,2746.76,2746.76,2746.76,0.0,2746.76,2746.76,2746.76,2746.76,0.0
2024-01-19 12:25:00,2745.02,2745.02,2745.02,2745.02,100.0,2745.02,2745.02,2745.02,2745.02,100.0
2024-01-19 12:30:00,2746.75,2755.0,2746.75,2755.0,1410.0,2746.75,2755.0,2746.75,2755.0,1410.0
2024-01-19 12:35:00,2755.55,2755.55,2752.09,2752.43,642.0,2755.55,2755.55,2752.09,2752.43,642.0
2024-01-19 12:40:00,2748.01,2751.14,2748.01,2751.14,400.0,2748.01,2751.14,2748.01,2751.14,400.0
2024-01-19 12:45:00,2753.62,2762.09,2753.61,2759.0,1956.0,2753.62,2762.09,2753.61,2759.0,1956.0
2024-01-19 12:50:00,2761.57,2762.55,2760.82,2762.45,1590.0,2761.57,2762.55,2760.82,2762.45,1590.0
2024-01-19 12:55:00,2762.45,2764.07,2762.38,2762.39,600.0,2762.45,2764.07,2762.38,2762.39,600.0
2024-01-19 13:00:00,2760.81,2762.45,2760.81,2762.26,400.0,2760.81,2762.45,2760.81,2762.26,400.0
2024-01-19 13:05:00,2764.09,2765.72,2764.09,2765.72,200.0,2764.09,2765.72,2764.09,2765.72,200.0
2024-01-19 13:10:00,2764.95,2764.95,2761.43,2764.52,1100.0,2764.95,2764.95,2761.43,2764.52,1100.0
2024-01-19 13:15:00,2764.3,2764.3,2760.99,2760.99,1507.0,2764.3,2764.3,2760.99,2760.99,1507.0
2024-01-19 13:20:00,2762.49,2763.46,2762.49,2763.46,1200.0,2762.49,2763.46,2762.49,2763.46,1200.0
2024-01-19 13:25:00,2761.29,2762.42,2761.29,2762.42,550.0,2761.29,2762.42,2761.29,2762.42,550.0
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 13:35:00,2762.42,2762.42,2762.42,2762.42,0.0,2762.42,2762.42,2762.42,2762.42,0.0
2024-01-19 13:40:00,2760.98,2762.8,2760.98,2762.8,454.0,2760.98,2762.8,2760.98,2762.8,454.0
2024-01-19 13:45:00,2765.59,2767.26,2765.59,2765.78,1942.0,2765.59,2767.26,2765.59,2765.78,1942.0
2024-01-19 13:50:00,2763.66,2767.74,2761.8,2762.69,9075.0,2763.66,2767.74,2761.8,2762.69,9075.0
2024-01-19 13:55:00,2763.53,2763.53,2763.53,2763.53,200.0,2763.53,2763.53,2763.53,2763.53,200.0
2024-01-19 14:00:00,2763.53,2763.53,2763.53,2763.53,0.0,2763.53,2763.53,2763.53,2763.53,0.0
2024-01-19 14:05:00,2762.91,2766.69,2762.91,2766.69,200.0,2762.91,2766.69,2762.91,2766.69,200.0
2024-01-19 14:10:00,2766.41,2772.6,2763.59,2763.59,600.0,2766.41,2772.6,2763.59,2763.59,600.0
2024-01-19 14:15:00,2769.38,2771.08,2769.02,2770.91,1100.0,2769.38,2771.08,2769.02,2770.91,1100.0
2024-01-19 14:20:00,2770.01,2770.01,2766.74,2769.0,500.0,2770.01,2770.01,2766.74,2769.0,500.0
2024-01-19 14:25:00,2771.61,2771.98,2771.61,2771.98,340.0,2771.61,2771.98,2771.61,2771.98,340.0
2024-01-19 14:30:00,2764.89,2769.48,2764.88,2769.48,1103.0,2764.89,2769.48,2764.88,2769.48,1103.0
2024-01-19 14:35:00,2765.79,2765.79,2765.79,2765.79,100.0,2765.79,2765.79,2765.79,2765.79,100.0
2024-01-19 14:40:00,2768.01,2768.01,2760.18,2760.18,700.0,2768.01,2768.01,2760.18,2760.18,700.0
2024-01-19 14:45:00,2769.28,2770.5,2767.49,2767.49,700.0,2769.28,2770.5,2767.49,2767.49,700.0
2024-01-19 14:50:00,2771.6,2772.28,2771.59,2772.28,200.0,2771.6,2772.28,2771.59,2772.28,200.0
2024-01-19 14:55:00,2774.41,2774.99,2774.41,2774.99,204.0,2774.41,2774.99,2774.41,2774.99,204.0
2024-01-19 15:00:00,2774.99,2774.99,2774.99,2774.99,0.0,2774.99,2774.99,2774.99,2774.99,0.0
2024-01-19 15:05:00,2768.56,2772.56,2768.56,2772.5,1138.0,2768.56,2772.56,2768.56,2772.5,1138.0
2024-01-19 15:10:00,2769.33,2769.78,2765.9,2765.91,1900.0,2769.33,2769.78,2765.9,2765.91,1900.0
2024-01-19 15:15:00,2762.02,2762.25,2760.58,2762.05,956.0,2762.02,2762.25,2760.58,2762.05,956.0
2024-01-19 15:20:00,2762.47,2762.47,2756.56,2758.51,1620.0,2762.47,2762.47,2756.56,2758.51,1620.0
2024-01-19 15:25:00,2757.09,2757.09,2750.5,2750.5,1000.0,2757.09,2757.09,2750.5,2750.5,1000.0
2024-01-19 15:30:00,2745.0,2747.37,2743.19,2744.36,800.0,2745.0,2747.37,2743.19,2744.36,800.0
2024-01-19 15:35:00,2743.04,2744.23,2742.17,2744.23,1000.0,2743.04,2744.23,2742.17,2744.23,1000.0
2024-01-19 15:40:00,2744.16,2748.34,2743.89,2746.29,1900.0,2744.16,2748.34,2743.89,2746.29,1900.0
2024-01-19 15:45:00,2743.76,2745.39,2741.62,2744.21,700.0,2743.76,2745.39,2741.62,2744.21,700.0
2024-01-19 15:50:00,2740.88,2744.61,2740.05,2742.58,1287.0,2740.88,2744.61,2740.05,2742.58,1287.0
2024-01-19 15:55:00,2744.31,2749.18,2742.62,2745.96,4273.0,2744.31,2749.18,2742.62,2745.96,4273.0
2024-01-22 09:30:00,2738.99,2754.19,2735.0,2745.64,1476.0,2738.99,2754.19,2735.0,2745.64,1476.0
2024-01-22 09:35:00,2750.0,2750.0,2744.95,2746.15,1800.0,2750.0,2750.0,2744.95,2746.15,1800.0
2024-01-22 09:40:00,2737.45,2737.45,2728.89,2728.89,200.0,2737.45,2737.45,2728.89,2728.89,200.0
2024-01-22 09:45:00,2730.81,2730.81,2724.0,2724.0,995.0,2730.81,2730.81,2724.0,2724.0,995.0
2024-01-22 09:50:00,2708.05,2708.05,2705.54,2705.54,225.0,2708.05,2708.05,2705.54,2705.54,225.0
2024-01-22 09:55:00,2715.11,2716.1,2713.78,2713.78,509.0,2715.11,2716.1,2713.78,2713.78,509.0
2024-01-22 10:00:00,2707.4,2707.4,2707.4,2707.4,100.0,2707.4,2707.4,2707.4,2707.4,100.0
2024-01-22 10:05:00,2704.35,2725.33,2704.35,2719.02,1350.0,2704.35,2725.33,2704.35,2719.02,1350.0
2024-01-22 10:10:00,2720.12,2720.12,2720.11,2720.12,100.0,2720.12,2720.12,2720.11,2720.12,100.0
2024-01-22 10:15:00,2720.79,2723.43,2720.79,2723.37,600.0,2720.79,2723.43,2720.79,2723.37,600.0
2024-01-22 10:20:00,2728.47,2730.62,2724.17,2729.56,2800.0,2728.47,2730.62,2724.17,2729.56,2800.0
2024-01-22 10:25:00,2734.19,2735.77,2733.07,2735.77,1000.0,2734.19,2735.77,2733.07,2735.77,1000.0
2024-01-22 10:30:00,2736.47,2740.35,2736.01,2740.18,1102.0,2736.47,2740.35,2736.01,2740.18,1102.0
2024-01-22 10:35:00,2738.72,2741.09,2738.71,2741.09,300.0,2738.72,2741.09,2738.71,2741.09,300.0
2024-01-22 10:40:00,2744.68,2744.71,2742.57,2742.86,700.0,2744.68,2744.71,2742.57,2742.86,700.0
2024-01-22 10:45:00,2741.27,2741.27,2738.56,2739.48,500.0,2741.27,2741.27,2738.56,2739.48,500.0
2024-01-22 10:50:00,2728.81,2732.72,2728.8,2732.72,200.0,2728.81,2732.72,2728.8,2732.72,200.0
2024-01-22 10:55:00,2734.24,2734.24,2734.17,2734.18,300.0,2734.24,2734.24,2734.17,2734.18,300.0
2024-01-22 11:00:00,2735.43,2735.43,2733.61,2733.61,200.0,2735.43,2735.43,2733.61,2733.61,200.0
2024-01-22 11:05:00,2735.41,2735.41,2735.4,2735.41,100.0,2735.41,2735.41,2735.4,2735.41,100.0
2024-01-22 11:10:00,2735.39,2742.71,2735.39,2742.06,800.0,2735.39,2742.71,2735.39,2742.06,800.0
2024-01-22 11:15:00,2744.66,2744.66,2744.66,2744.66,100.0,2744.66,2744.66,2744.66,2744.66,100.0
2024-01-22 11:20:00,2744.41,2744.42,2741.63,2741.63,400.0,2744.41,2744.42,2741.63,2741.63,400.0
2024-01-22 11:25:00,2741.63,2742.05,2741.09,2741.9,1200.0,2741.63,2742.05,2741.09,2741.9,1200.0
2024-01-22 11:30:00,2743.88,2743.88,2741.87,2741.87,1300.0,2743.88,2743.88,2741.87,2741.87,1300.0
2024-01-22 11:35:00,2743.53,2746.69,2742.83,2746.49,992.0,2743.53,2746.69,2742.83,2746.49,992.0
2024-01-22 11:40:00,2739.14,2739.14,2739.14,2739.14,100.0,2739.14,2739.14,2739.14,2739.14,100.0
2024-01-22 11:45:00,2744.86,2744.86,2739.83,2739.83,2077.0,2744.86,2744.86,2739.83,2739.83,2077.0
2024-01-22 11:50:00,2739.83,2739.83,2739.74,2739.74,300.0,2739.83,2739.83,2739.74,2739.74,300.0
2024-01-22 11:55:00,2733.5,2739.67,2733.5,2739.67,200.0,2733.5,2739.67,2733.5,2739.67,200.0
2024-01-22 12:00:00,2739.67,2739.67,2739.67,2739.67,0.0,2739.67,2739.67,2739.67,2739.67,0.0
2024-01-22 12:05:00,2733.95,2739.71,2733.95,2739.71,200.0,2733.95,2739.71,2733.95,2739.71,200.0
2024-01-22 12:10:00,2739.91,2745.15,2739.17,2745.14,1100.0,2739.91,2745.15,2739.17,2745.14,1100.0
2024-01-22 12:15:00,2746.63,2746.63,2746.63,2746.63,100.0,2746.63,2746.63,2746.63,2746.63,100.0
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 12:25:00,2750.96,2750.96,2750.96,2750.96,0.0,2750.96,2750.96,2750.96,2750.96,0.0
2024-01-22 12:30:00,2753.89,2753.89,2753.63,2753.89,600.0,2753.89,2753.89,2753.63,2753.89,600.0
2024-01-22 12:35:00,2755.14,2759.61,2750.3,2750.3,800.0,2755.14,2759.61,2750.3,2750.3,800.0
2024-01-22 12:40:00,2750.3,2750.3,2750.3,2750.3,0.0,2750.3,2750.3,2750.3,2750.3,0.0
2024-01-22 12:45:00,2751.16,2752.09,2748.58,2749.47,800.0,2751.16,2752.09,2748.58,2749.47,800.0
2024-01-22 12:50:00,2756.07,2756.07,2751.42,2751.42,700.0,2756.07,2756.07,2751.42,2751.42,700.0
2024-01-22 12:55:00,2751.55,2751.96,2749.54,2750.03,400.0,2751.55,2751.96,2749.54,2750.03,400.0
2024-01-22 13:00:00,2750.03,2750.03,2750.03,2750.03,0.0,2750.03,2750.03,2750.03,2750.03,0.0
2024-01-22 13:05:00,2750.0,2750.0,2749.59,2749.59,300.0,2750.0,2750.0,2749.59,2749.59,300.0
2024-01-22 13:10:00,2749.59,2749.59,2749.59,2749.59,0.0,2749.59,2749.59,2749.59,2749.59,0.0
2024-01-22 13:15:00,2750.13,2750.13,2746.48,2746.48,400.0,2750.13,2750.13,2746.48,2746.48,400.0
2024-01-22 13:20:00,2746.48,2746.48,2746.48,2746.48,0.0,2746.48,2746.48,2746.48,2746.48,0.0
2024-01-22 13:25:00,2746.48,2747.83,2746.48,2747.33,500.0,2746.48,2747.83,2746.48,2747.33,500.0
2024-01-22 13:30:00,2750.7,2760.0,2750.37,2759.76,6282.0,2750.7,2760.0,2750.37,2759.76,6282.0
2024-01-22 13:35:00,2760.01,2762.85,2760.01,2762.85,500.0,2760.01,2762.85,2760.01,2762.85,500.0
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 13:45:00,2759.26,2759.26,2759.26,2759.26,0.0,2759.26,2759.26,2759.26,2759.26,0.0
2024-01-22 13:50:00,2756.17,2756.17,2756.17,2756.17,100.0,2756.17,2756.17,2756.17,2756.17,100.0
2024-01-22 13:55:00,2757.35,2757.35,2755.4,2757.35,800.0,2757.35,2757.35,2755.4,2757.35,800.0
2024-01-22 14:00:00,2760.98,2760.98,2760.97,2760.98,390.0,2760.98,2760.98,2760.97,2760.98,390.0
2024-01-22 14:05:00,2759.98,2759.98,2759.66,2759.9,300.0,2759.98,2759.98,2759.66,2759.9,300.0
2024-01-22 14:10:00,2756.37,2759.7,2756.36,2759.0,1005.0,2756.37,2759.7,2756.36,2759.0,1005.0
2024-01-22 14:15:00,2757.82,2758.89,2757.41,2758.88,600.0,2757.82,2758.89,2757.41,2758.88,600.0
2024-01-22 14:20:00,2759.66,2759.89,2758.71,2759.68,602.0,2759.66,2759.89,2758.71,2759.68,602.0
2024-01-22 14:25:00,2756.15,2756.15,2756.15,2756.15,100.0,2756.15,2756.15,2756.15,2756.15,100.0
2024-01-22 14:30:00,2765.0,2766.72,2765.0,2766.72,1300.0,2765.0,2766.72,2765.0,2766.72,1300.0
2024-01-22 14:35:00,2765.06,2767.48,2765.06,2766.98,800.0,2765.06,2767.48,2765.06,2766.98,800.0
2024-01-22 14:40:00,2768.22,2779.99,2768.22,2775.0,3265.0,2768.22,2779.99,2768.22,2775.0,3265.0
2024-01-22 14:45:00,2775.86,2779.0,2765.0,2765.08,6600.0,2775.86,2779.0,2765.0,2765.08,6600.0
2024-01-22 14:50:00,2760.94,2768.15,2760.94,2762.95,405.0,2760.94,2768.15,2760.94,2762.95,405.0
2024-01-22 14:55:00,2766.98,2766.98,2762.84,2762.85,200.0,2766.98,2766.98,2762.84,2762.85,200.0
2024-01-22 15:00:00,2762.45,2762.95,2762.06,2762.95,463.0,2762.45,2762.95,2762.06,2762.95,463.0
2024-01-22 15:05:00,2762.14,2767.69,2761.19,2767.69,900.0,2762.14,2767.69,2761.19,2767.69,900.0
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 15:15:00,2764.61,2764.61,2764.61,2764.61,0.0,2764.61,2764.61,2764.61,2764.61,0.0
2024-01-22 15:20:00,2764.04,2764.04,2764.04,2764.04,100.0,2764.04,2764.04,2764.04,2764.04,100.0
2024-01-22 15:25:00,2763.86,2766.38,2763.86,2765.96,760.0,2763.86,2766.38,2763.86,2765.96,760.0
2024-01-22 15:30:00,2764.21,2766.77,2762.87,2763.61,400.0,2764.21,2766.77,2762.87,2763.61,400.0
2024-01-22 15:35:00,2765.25,2766.13,2765.25,2765.78,600.0,2765.25,2766.13,2765.25,2765.78,600.0
2024-01-22 15:40:00,2765.84,2765.98,2765.4,2765.4,700.0,2765.84,2765.98,2765.4,2765.4,700.0
2024-01-22 15:45:00,2765.47,2766.47,2765.4,2765.45,500.0,2765.47,2766.47,2765.4,2765.45,500.0
2024-01-22 15:50:00,2765.0,2772.88,2764.01,2772.88,1237.0,2765.0,2772.88,2764.01,2772.88,1237.0
2024-01-22 15:55:00,2773.79,2776.09,2771.8,2774.23,7766.0,2773.79,2776.09,2771.8,2774.23,7766.0
2024-01-23 09:30:00,2770.99,2782.05,2770.99,2782.05,1190.0,2770.99,2782.05,2770.99,2782.05,1190.0
2024-01-23 09:35:00,2779.35,2783.52,2757.96,2757.96,973.0,2779.35,2783.52,2757.96,2757.96,973.0
2024-01-23 09:40:00,2764.99,2764.99,2764.99,2764.99,105.0,2764.99,2764.99,2764.99,2764.99,105.0
2024-01-23 09:45:00,2760.0,2763.03,2756.53,2756.53,500.0,2760.0,2763.03,2756.53,2756.53,500.0
2024-01-23 09:50:00,2756.53,2756.53,2756.53,2756.53,0.0,2756.53,2756.53,2756.53,2756.53,0.0
2024-01-23 09:55:00,2773.19,2776.0,2773.16,2776.0,500.0,2773.19,2776.0,2773.16,2776.0,500.0
2024-01-23 10:00:00,2778.31,2778.31,2776.8,2776.81,207.0,2778.31,2778.31,2776.8,2776.81,207.0
2024-01-23 10:05:00,2770.57,2776.01,2770.57,2776.01,482.0,2770.57,2776.01,2770.57,2776.01,482.0
2024-01-23 10:10:00,2763.77,2763.77,2763.77,2763.77,268.0,2763.77,2763.77,2763.77,2763.77,268.0
2024-01-23 10:15:00,2761.38,2761.38,2761.38,2761.38,100.0,2761.38,2761.38,2761.38,2761.38,100.0
2024-01-23 10:20:00,2757.15,2757.15,2757.15,2757.15,100.0,2757.15,2757.15,2757.15,2757.15,100.0
2024-01-23 10:25:00,2764.04,2764.04,2763.13,2764.03,500.0,2764.04,2764.04,2763.13,2764.03,500.0
2024-01-23 10:30:00,2764.03,2764.03,2764.03,2764.03,0.0,2764.03,2764.03,2764.03,2764.03,0.0
2024-01-23 10:35:00,2761.37,2761.38,2757.84,2757.84,205.0,2761.37,2761.38,2757.84,2757.84,205.0
2024-01-23 10:40:00,2767.92,2767.92,2766.83,2766.83,205.0,2767.92,2767.92,2766.83,2766.83,205.0
2024-01-23 10:45:00,2766.25,2766.25,2766.25,2766.25,200.0,2766.25,2766.25,2766.25,2766.25,200.0
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 10:55:00,2773.06,2773.06,2773.06,2773.06,0.0,2773.06,2773.06,2773.06,2773.06,0.0
2024-01-23 11:00:00,2764.53,2765.01,2763.68,2763.68,516.0,2764.53,2765.01,2763.68,2763.68,516.0
2024-01-23 11:05:00,2758.45,2758.45,2757.85,2757.85,500.0,2758.45,2758.45,2757.85,2757.85,500.0
2024-01-23 11:10:00,2757.85,2757.85,2757.85,2757.85,0.0,2757.85,2757.85,2757.85,2757.85,0.0
2024-01-23 11:15:00,2753.91,2753.91,2753.91,2753.91,125.0,2753.91,2753.91,2753.91,2753.91,125.0
2024-01-23 11:20:00,2753.91,2753.91,2753.91,2753.91,0.0,2753.91,2753.91,2753.91,2753.91,0.0
2024-01-23 11:25:00,2746.27,2749.86,2746.26,2749.86,951.0,2746.27,2749.86,2746.26,2749.86,951.0
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 11:35:00,2749.86,2749.86,2749.86,2749.86,0.0,2749.86,2749.86,2749.86,2749.86,0.0
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 11:45:00,2745.88,2745.88,2745.88,2745.88,0.0,2745.88,2745.88,2745.88,2745.88,0.0
2024-01-23 11:50:00,2745.88,2745.88,2745.88,2745.88,0.0,2745.88,2745.88,2745.88,2745.88,0.0
2024-01-23 11:55:00,2748.47,2749.66,2748.47,2749.45,512.0,2748.47,2749.66,2748.47,2749.45,512.0
2024-01-23 12:00:00,2749.45,2749.45,2749.45,2749.45,0.0,2749.45,2749.45,2749.45,2749.45,0.0
2024-01-23 12:05:00,2745.31,2745.31,2745.28,2745.28,200.0,2745.31,2745.31,2745.28,2745.28,200.0
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 12:15:00,2745.28,2745.28,2745.28,2745.28,0.0,2745.28,2745.28,2745.28,2745.28,0.0
2024-01-23 12:20:00,2745.28,2745.28,2745.28,2745.28,0.0,2745.28,2745.28,2745.28,2745.28,0.0
2024-01-23 12:25:00,2741.1,2741.11,2741.1,2741.1,296.0,2741.1,2741.11,2741.1,2741.1,296.0
2024-01-23 12:30:00,2741.1,2741.1,2741.1,2741.1,0.0,2741.1,2741.1,2741.1,2741.1,0.0
2024-01-23 12:35:00,2736.06,2737.85,2736.06,2737.85,200.0,2736.06,2737.85,2736.06,2737.85,200.0
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 12:45:00,2736.0,2736.0,2736.0,2736.0,0.0,2736.0,2736.0,2736.0,2736.0,0.0
2024-01-23 12:50:00,2734.36,2734.36,2733.71,2733.96,863.0,2734.36,2734.36,2733.71,2733.96,863.0
2024-01-23 12:55:00,2733.2,2735.0,2731.2,2731.2,799.0,2733.2,2735.0,2731.2,2731.2,799.0
2024-01-23 13:00:00,2731.2,2731.2,2731.2,2731.2,0.0,2731.2,2731.2,2731.2,2731.2,0.0
2024-01-23 13:05:00,2738.55,2738.55,2738.55,2738.55,292.0,2738.55,2738.55,2738.55,2738.55,292.0
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 13:15:00,2738.55,2738.55,2738.55,2738.55,0.0,2738.55,2738.55,2738.55,2738.55,0.0
2024-01-23 13:20:00,2743.77,2744.65,2743.77,2744.65,700.0,2743.77,2744.65,2743.77,2744.65,700.0
2024-01-23 13:25:00,2744.66,2744.81,2743.78,2744.81,486.0,2744.66,2744.81,2743.78,2744.81,486.0
2024-01-23 13:30:00,2746.25,2748.05,2746.25,2746.45,836.0,2746.25,2748.05,2746.25,2746.45,836.0
2024-01-23 13:35:00,2748.68,2748.68,2747.79,2747.8,200.0,2748.68,2748.68,2747.79,2747.8,200.0
2024-01-23 13:40:00,2748.26,2748.26,2748.26,2748.26,100.0,2748.26,2748.26,2748.26,2748.26,100.0
2024-01-23 13:45:00,2747.8,2749.45,2747.8,2748.92,500.0,2747.8,2749.45,2747.8,2748.92,500.0
2024-01-23 13:50:00,2748.61,2750.92,2748.61,2750.92,400.0,2748.61,2750.92,2748.61,2750.92,400.0
2024-01-23 13:55:00,2753.57,2755.14,2753.57,2755.14,300.0,2753.57,2755.14,2753.57,2755.14,300.0
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 14:05:00,2755.14,2755.14,2755.14,2755.14,0.0,2755.14,2755.14,2755.14,2755.14,0.0
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 14:15:00,2755.14,2755.14,2755.14,2755.14,0.0,2755.14,2755.14,2755.14,2755.14,0.0
2024-01-23 14:20:00,2755.14,2755.14,2755.14,2755.14,0.0,2755.14,2755.14,2755.14,2755.14,0.0
2024-01-23 14:25:00,2756.88,2756.88,2754.61,2754.61,304.0,2756.88,2756.88,2754.61,2754.61,304.0
2024-01-23 14:30:00,2754.61,2754.61,2754.61,2754.61,0.0,2754.61,2754.61,2754.61,2754.61,0.0
2024-01-23 14:35:00,2754.93,2754.94,2754.93,2754.93,431.0,2754.93,2754.94,2754.93,2754.93,431.0
2024-01-23 14:40:00,2752.31,2753.05,2750.87,2753.04,2140.0,2752.31,2753.05,2750.87,2753.04,2140.0
2024-01-23 14:45:00,2755.71,2755.71,2755.7,2755.71,400.0,2755.71,2755.71,2755.7,2755.71,400.0
2024-01-23 14:50:00,2755.71,2755.71,2755.71,2755.71,0.0,2755.71,2755.71,2755.71,2755.71,0.0
2024-01-23 14:55:00,2759.92,2759.92,2759.92,2759.92,100.0,2759.92,2759.92,2759.92,2759.92,100.0
2024-01-23 15:00:00,2760.35,2760.35,2756.3,2756.3,600.0,2760.35,2760.35,2756.3,2756.3,600.0
2024-01-23 15:05:00,2753.48,2754.85,2753.18,2754.85,500.0,2753.48,2754.85,2753.18,2754.85,500.0
2024-01-23 15:10:00,2759.31,2763.39,2759.3,2762.56,500.0,2759.31,2763.39,2759.3,2762.56,500.0
2024-01-23 15:15:00,2759.37,2761.29,2758.47,2759.99,1000.0,2759.37,2761.29,2758.47,2759.99,1000.0
2024-01-23 15:20:00,2762.44,2762.44,2762.44,2762.44,100.0,2762.44,2762.44,2762.44,2762.44,100.0
2024-01-23 15:25:00,2762.44,2764.02,2762.43,2764.02,705.0,2762.44,2764.02,2762.43,2764.02,705.0
2024-01-23 15:30:00,2761.88,2761.98,2761.31,2761.32,749.0,2761.88,2761.98,2761.31,2761.32,749.0
2024-01-23 15:35:00,2762.22,2762.22,2761.53,2761.53,400.0,2762.22,2762.22,2761.53,2761.53,400.0
2024-01-23 15:40:00,2760.9,2762.64,2760.71,2761.76,400.0,2760.9,2762.64,2760.71,2761.76,400.0
2024-01-23 15:45:00,2763.51,2764.92,2762.8,2764.06,1723.0,2763.51,2764.92,2762.8,2764.06,1723.0
2024-01-23 15:50:00,2763.39,2763.53,2762.28,2762.28,300.0,2763.39,2763.53,2762.28,2762.28,300.0
2024-01-23 15:55:00,2760.58,2768.84,2760.58,2768.31,3184.0,2760.58,2768.84,2760.58,2768.31,3184.0
2024-01-24 09:30:00,2770.0,2770.0,2751.95,2751.95,1295.0,2770.0,2770.0,2751.95,2751.95,1295.0
2024-01-24 09:35:00,2755.28,2755.28,2751.14,2751.14,359.0,2755.28,2755.28,2751.14,2751.14,359.0
2024-01-24 09:40:00,2751.12,2751.2,2751.07,2751.2,300.0,2751.12,2751.2,2751.07,2751.2,300.0
2024-01-24 09:45:00,2753.05,2753.05,2753.04,2753.05,600.0,2753.05,2753.05,2753.04,2753.05,600.0
2024-01-24 09:50:00,2753.05,2753.05,2753.05,2753.05,0.0,2753.05,2753.05,2753.05,2753.05,0.0
2024-01-24 09:55:00,2756.95,2756.95,2756.92,2756.92,200.0,2756.95,2756.95,2756.92,2756.92,200.0
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 10:05:00,2762.1,2762.1,2762.1,2762.1,0.0,2762.1,2762.1,2762.1,2762.1,0.0
2024-01-24 10:10:00,2762.1,2762.1,2762.1,2762.1,0.0,2762.1,2762.1,2762.1,2762.1,0.0
2024-01-24 10:15:00,2762.1,2762.1,2762.1,2762.1,0.0,2762.1,2762.1,2762.1,2762.1,0.0
2024-01-24 10:20:00,2756.74,2759.71,2756.74,2759.49,525.0,2756.74,2759.71,2756.74,2759.49,525.0
2024-01-24 10:25:00,2759.25,2759.25,2759.24,2759.25,200.0,2759.25,2759.25,2759.24,2759.25,200.0
2024-01-24 10:30:00,2758.55,2759.23,2758.55,2759.23,200.0,2758.55,2759.23,2758.55,2759.23,200.0
2024-01-24 10:35:00,2759.22,2759.22,2759.22,2759.22,100.0,2759.22,2759.22,2759.22,2759.22,100.0
2024-01-24 10:40:00,2759.22,2759.22,2759.22,2759.22,0.0,2759.22,2759.22,2759.22,2759.22,0.0
2024-01-24 10:45:00,2760.89,2761.73,2760.88,2761.73,200.0,2760.89,2761.73,2760.88,2761.73,200.0
2024-01-24 10:50:00,2760.83,2760.83,2760.82,2760.83,100.0,2760.83,2760.83,2760.82,2760.83,100.0
2024-01-24 10:55:00,2761.47,2761.48,2759.59,2759.6,200.0,2761.47,2761.48,2759.59,2759.6,200.0
2024-01-24 11:00:00,2761.39,2761.79,2759.69,2759.69,600.0,2761.39,2761.79,2759.69,2759.69,600.0
2024-01-24 11:05:00,2760.55,2760.55,2760.2,2760.2,500.0,2760.55,2760.55,2760.2,2760.2,500.0
2024-01-24 11:10:00,2761.65,2762.5,2761.08,2761.08,600.0,2761.65,2762.5,2761.08,2761.08,600.0
2024-01-24 11:15:00,2761.02,2761.02,2761.01,2761.02,100.0,2761.02,2761.02,2761.01,2761.02,100.0
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 11:25:00,2761.02,2761.02,2761.02,2761.02,0.0,2761.02,2761.02,2761.02,2761.02,0.0
2024-01-24 11:30:00,2762.16,2763.59,2762.16,2763.59,500.0,2762.16,2763.59,2762.16,2763.59,500.0
2024-01-24 11:35:00,2764.74,2764.74,2763.4,2763.41,600.0,2764.74,2764.74,2763.4,2763.41,600.0
2024-01-24 11:40:00,2763.41,2763.41,2763.41,2763.41,0.0,2763.41,2763.41,2763.41,2763.41,0.0
2024-01-24 11:45:00,2764.88,2764.88,2764.88,2764.88,300.0,2764.88,2764.88,2764.88,2764.88,300.0
2024-01-24 11:50:00,2764.88,2764.88,2764.88,2764.88,0.0,2764.88,2764.88,2764.88,2764.88,0.0
2024-01-24 11:55:00,2766.82,2766.82,2766.82,2766.82,200.0,2766.82,2766.82,2766.82,2766.82,200.0
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 12:05:00,2766.82,2766.82,2766.82,2766.82,0.0,2766.82,2766.82,2766.82,2766.82,0.0
2024-01-24 12:10:00,2766.26,2766.26,2766.25,2766.26,200.0,2766.26,2766.26,2766.25,2766.26,200.0
2024-01-24 12:15:00,2766.11,2766.11,2766.1,2766.1,200.0,2766.11,2766.11,2766.1,2766.1,200.0
2024-01-24 12:20:00,2764.99,2764.99,2764.99,2764.99,100.0,2764.99,2764.99,2764.99,2764.99,100.0
2024-01-24 12:25:00,2764.89,2764.89,2764.88,2764.89,100.0,2764.89,2764.89,2764.88,2764.89,100.0
2024-01-24 12:30:00,2764.89,2764.89,2764.89,2764.89,0.0,2764.89,2764.89,2764.89,2764.89,0.0
2024-01-24 12:35:00,2766.56,2766.56,2766.55,2766.56,100.0,2766.56,2766.56,2766.55,2766.56,100.0
2024-01-24 12:40:00,2765.11,2765.11,2764.88,2764.88,300.0,2765.11,2765.11,2764.88,2764.88,300.0
2024-01-24 12:45:00,2764.56,2764.56,2764.56,2764.56,100.0,2764.56,2764.56,2764.56,2764.56,100.0
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 12:55:00,2767.48,2767.48,2767.48,2767.48,0.0,2767.48,2767.48,2767.48,2767.48,0.0
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 13:05:00,2763.83,2763.83,2763.83,2763.83,0.0,2763.83,2763.83,2763.83,2763.83,0.0
2024-01-24 13:10:00,2763.83,2763.83,2763.83,2763.83,0.0,2763.83,2763.83,2763.83,2763.83,0.0
2024-01-24 13:15:00,2766.71,2767.06,2765.11,2765.11,625.0,2766.71,2767.06,2765.11,2765.11,625.0
2024-01-24 13:20:00,2765.11,2765.11,2765.11,2765.11,0.0,2765.11,2765.11,2765.11,2765.11,0.0
2024-01-24 13:25:00,2765.72,2765.73,2765.72,2765.72,100.0,2765.72,2765.73,2765.72,2765.72,100.0
2024-01-24 13:30:00,2765.0,2765.0,2765.0,2765.0,100.0,2765.0,2765.0,2765.0,2765.0,100.0
2024-01-24 13:35:00,2764.09,2764.09,2764.09,2764.09,384.0,2764.09,2764.09,2764.09,2764.09,384.0
2024-01-24 13:40:00,2764.09,2764.09,2764.09,2764.09,0.0,2764.09,2764.09,2764.09,2764.09,0.0
2024-01-24 13:45:00,2764.32,2764.32,2764.31,2764.32,100.0,2764.32,2764.32,2764.31,2764.32,100.0
2024-01-24 13:50:00,2764.31,2765.14,2764.3,2765.14,200.0,2764.31,2765.14,2764.3,2765.14,200.0
2024-01-24 13:55:00,2764.01,2764.01,2764.01,2764.01,100.0,2764.01,2764.01,2764.01,2764.01,100.0
2024-01-24 14:00:00,2764.01,2764.01,2764.01,2764.01,0.0,2764.01,2764.01,2764.01,2764.01,0.0
2024-01-24 14:05:00,2762.84,2762.84,2762.84,2762.84,100.0,2762.84,2762.84,2762.84,2762.84,100.0
2024-01-24 14:10:00,2762.97,2762.97,2761.17,2761.17,346.0,2762.97,2762.97,2761.17,2761.17,346.0
2024-01-24 14:15:00,2760.14,2760.14,2759.5,2759.5,600.0,2760.14,2760.14,2759.5,2759.5,600.0
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 14:25:00,2756.1,2756.1,2756.1,2756.1,0.0,2756.1,2756.1,2756.1,2756.1,0.0
2024-01-24 14:30:00,2759.64,2759.64,2751.4,2753.29,1317.0,2759.64,2759.64,2751.4,2753.29,1317.0
2024-01-24 14:35:00,2750.02,2750.02,2743.39,2743.39,300.0,2750.02,2750.02,2743.39,2743.39,300.0
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 14:45:00,2753.19,2753.19,2753.19,2753.19,0.0,2753.19,2753.19,2753.19,2753.19,0.0
2024-01-24 14:50:00,2753.19,2753.19,2753.19,2753.19,0.0,2753.19,2753.19,2753.19,2753.19,0.0
2024-01-24 14:55:00,2750.56,2750.56,2748.79,2748.79,300.0,2750.56,2750.56,2748.79,2748.79,300.0
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 15:05:00,2748.79,2748.79,2748.79,2748.79,0.0,2748.79,2748.79,2748.79,2748.79,0.0
2024-01-24 15:10:00,2753.09,2753.09,2746.13,2746.95,800.0,2753.09,2753.09,2746.13,2746.95,800.0
2024-01-24 15:15:00,2746.59,2746.59,2746.59,2746.59,100.0,2746.59,2746.59,2746.59,2746.59,100.0
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 15:25:00,2745.76,2745.76,2745.76,2745.76,0.0,2745.76,2745.76,2745.76,2745.76,0.0
2024-01-24 15:30:00,2746.67,2746.67,2746.51,2746.52,326.0,2746.67,2746.67,2746.51,2746.52,326.0
2024-01-24 15:35:00,2746.71,2746.71,2745.89,2745.89,700.0,2746.71,2746.71,2745.89,2745.89,700.0
2024-01-24 15:40:00,2747.09,2749.05,2747.07,2748.11,537.0,2747.09,2749.05,2747.07,2748.11,537.0
2024-01-24 15:45:00,2746.91,2749.94,2746.91,2748.83,1586.0,2746.91,2749.94,2746.91,2748.83,1586.0
2024-01-24 15:50:00,2751.34,2751.34,2749.26,2749.78,2391.0,2751.34,2751.34,2749.26,2749.78,2391.0
2024-01-24 15:55:00,2751.07,2753.73,2750.48,2753.73,3903.0,2751.07,2753.73,2750.48,2753.73,3903.0
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 09:35:00,2750.0,2750.0,2750.0,2750.0,0.0,2750.0,2750.0,2750.0,2750.0,0.0
2024-01-25 09:40:00,2750.0,2750.0,2750.0,2750.0,0.0,2750.0,2750.0,2750.0,2750.0,0.0
2024-01-25 09:45:00,2753.03,2753.03,2753.03,2753.03,100.0,2753.03,2753.03,2753.03,2753.03,100.0
2024-01-25 09:50:00,2757.55,2759.93,2757.55,2759.93,720.0,2757.55,2759.93,2757.55,2759.93,720.0
2024-01-25 09:55:00,2755.0,2757.5,2754.19,2757.5,500.0,2755.0,2757.5,2754.19,2757.5,500.0
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 10:05:00,2749.0,2749.0,2749.0,2749.0,0.0,2749.0,2749.0,2749.0,2749.0,0.0
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 10:15:00,2745.09,2745.09,2745.09,2745.09,0.0,2745.09,2745.09,2745.09,2745.09,0.0
2024-01-25 10:20:00,2745.09,2745.09,2745.09,2745.09,0.0,2745.09,2745.09,2745.09,2745.09,0.0
2024-01-25 10:25:00,2746.78,2746.78,2746.78,2746.78,100.0,2746.78,2746.78,2746.78,2746.78,100.0
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 10:35:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
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 10:45:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
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 10:55:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
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 11:05:00,2746.78,2746.78,2746.78,2746.78,0.0,2746.78,2746.78,2746.78,2746.78,0.0
2024-01-25 11:10:00,2730.19,2730.19,2722.4,2722.4,314.0,2730.19,2730.19,2722.4,2722.4,314.0
2024-01-25 11:15:00,2725.0,2725.0,2725.0,2725.0,200.0,2725.0,2725.0,2725.0,2725.0,200.0
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 11:25:00,2732.62,2732.62,2732.62,2732.62,0.0,2732.62,2732.62,2732.62,2732.62,0.0
2024-01-25 11:30:00,2732.62,2732.62,2732.62,2732.62,0.0,2732.62,2732.62,2732.62,2732.62,0.0
2024-01-25 11:35:00,2732.62,2732.62,2732.62,2732.62,0.0,2732.62,2732.62,2732.62,2732.62,0.0
2024-01-25 11:40:00,2729.99,2729.99,2729.99,2729.99,100.0,2729.99,2729.99,2729.99,2729.99,100.0
2024-01-25 11:45:00,2733.46,2733.57,2733.46,2733.57,300.0,2733.46,2733.57,2733.46,2733.57,300.0
2024-01-25 11:50:00,2735.68,2735.68,2735.68,2735.68,131.0,2735.68,2735.68,2735.68,2735.68,131.0
2024-01-25 11:55:00,2736.55,2736.55,2735.14,2735.14,300.0,2736.55,2736.55,2735.14,2735.14,300.0
2024-01-25 12:00:00,2735.14,2735.14,2735.14,2735.14,0.0,2735.14,2735.14,2735.14,2735.14,0.0
2024-01-25 12:05:00,2733.76,2733.76,2733.76,2733.76,100.0,2733.76,2733.76,2733.76,2733.76,100.0
2024-01-25 12:10:00,2732.95,2732.95,2732.95,2732.95,100.0,2732.95,2732.95,2732.95,2732.95,100.0
2024-01-25 12:15:00,2733.12,2733.12,2733.12,2733.12,100.0,2733.12,2733.12,2733.12,2733.12,100.0
2024-01-25 12:20:00,2733.12,2733.12,2733.12,2733.12,0.0,2733.12,2733.12,2733.12,2733.12,0.0
2024-01-25 12:25:00,2732.75,2732.75,2727.99,2727.99,200.0,2732.75,2732.75,2727.99,2727.99,200.0
2024-01-25 12:30:00,2729.28,2731.82,2729.28,2731.82,1002.0,2729.28,2731.82,2729.28,2731.82,1002.0
2024-01-25 12:35:00,2736.29,2736.29,2736.29,2736.29,100.0,2736.29,2736.29,2736.29,2736.29,100.0
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 12:45:00,2736.29,2736.29,2736.29,2736.29,0.0,2736.29,2736.29,2736.29,2736.29,0.0
2024-01-25 12:50:00,2734.43,2734.68,2734.43,2734.68,200.0,2734.43,2734.68,2734.43,2734.68,200.0
2024-01-25 12:55:00,2733.45,2733.45,2733.45,2733.45,100.0,2733.45,2733.45,2733.45,2733.45,100.0
2024-01-25 13:00:00,2734.31,2734.31,2734.31,2734.31,100.0,2734.31,2734.31,2734.31,2734.31,100.0
2024-01-25 13:05:00,2727.68,2731.65,2727.68,2731.65,700.0,2727.68,2731.65,2727.68,2731.65,700.0
2024-01-25 13:10:00,2731.65,2731.65,2731.65,2731.65,0.0,2731.65,2731.65,2731.65,2731.65,0.0
2024-01-25 13:15:00,2730.0,2730.86,2730.0,2730.86,300.0,2730.0,2730.86,2730.0,2730.86,300.0
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 13:25:00,2730.86,2730.86,2730.86,2730.86,0.0,2730.86,2730.86,2730.86,2730.86,0.0
2024-01-25 13:30:00,2730.86,2730.86,2730.86,2730.86,0.0,2730.86,2730.86,2730.86,2730.86,0.0
2024-01-25 13:35:00,2733.35,2734.02,2733.35,2733.75,719.0,2733.35,2734.02,2733.35,2733.75,719.0
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 13:45:00,2740.57,2740.57,2740.57,2740.57,0.0,2740.57,2740.57,2740.57,2740.57,0.0
2024-01-25 13:50:00,2740.57,2740.57,2740.57,2740.57,0.0,2740.57,2740.57,2740.57,2740.57,0.0
2024-01-25 13:55:00,2735.7,2735.7,2735.7,2735.7,100.0,2735.7,2735.7,2735.7,2735.7,100.0
2024-01-25 14:00:00,2734.37,2734.37,2734.37,2734.37,100.0,2734.37,2734.37,2734.37,2734.37,100.0
2024-01-25 14:05:00,2734.7,2734.7,2734.22,2734.22,200.0,2734.7,2734.7,2734.22,2734.22,200.0
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 14:15:00,2734.56,2734.56,2734.56,2734.56,0.0,2734.56,2734.56,2734.56,2734.56,0.0
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 14:25:00,2737.38,2737.38,2737.38,2737.38,0.0,2737.38,2737.38,2737.38,2737.38,0.0
2024-01-25 14:30:00,2742.57,2742.57,2742.57,2742.57,100.0,2742.57,2742.57,2742.57,2742.57,100.0
2024-01-25 14:35:00,2740.64,2740.65,2740.64,2740.64,700.0,2740.64,2740.65,2740.64,2740.64,700.0
2024-01-25 14:40:00,2740.64,2740.64,2740.64,2740.64,0.0,2740.64,2740.64,2740.64,2740.64,0.0
2024-01-25 14:45:00,2737.45,2738.0,2737.45,2738.0,590.0,2737.45,2738.0,2737.45,2738.0,590.0
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 14:55:00,2739.24,2739.24,2739.24,2739.24,0.0,2739.24,2739.24,2739.24,2739.24,0.0
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 15:05:00,2740.06,2740.06,2740.06,2740.06,0.0,2740.06,2740.06,2740.06,2740.06,0.0
2024-01-25 15:10:00,2740.06,2740.06,2740.06,2740.06,0.0,2740.06,2740.06,2740.06,2740.06,0.0
2024-01-25 15:15:00,2740.06,2740.06,2740.06,2740.06,0.0,2740.06,2740.06,2740.06,2740.06,0.0
2024-01-25 15:20:00,2745.07,2745.07,2745.06,2745.07,100.0,2745.07,2745.07,2745.06,2745.07,100.0
2024-01-25 15:25:00,2744.79,2744.9,2743.05,2744.9,613.0,2744.79,2744.9,2743.05,2744.9,613.0
2024-01-25 15:30:00,2744.21,2746.06,2743.11,2746.06,526.0,2744.21,2746.06,2743.11,2746.06,526.0
2024-01-25 15:35:00,2745.79,2745.79,2745.79,2745.79,155.0,2745.79,2745.79,2745.79,2745.79,155.0
2024-01-25 15:40:00,2743.85,2743.85,2743.85,2743.85,100.0,2743.85,2743.85,2743.85,2743.85,100.0
2024-01-25 15:45:00,2743.81,2745.35,2743.8,2745.35,400.0,2743.81,2745.35,2743.8,2745.35,400.0
2024-01-25 15:50:00,2746.02,2748.78,2745.74,2748.78,927.0,2746.02,2748.78,2745.74,2748.78,927.0
2024-01-25 15:55:00,2748.1,2749.63,2745.95,2749.63,1745.0,2748.1,2749.63,2745.95,2749.63,1745.0
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 09:35:00,2753.06,2753.06,2753.06,2753.06,0.0,2753.06,2753.06,2753.06,2753.06,0.0
2024-01-26 09:40:00,2758.43,2760.08,2758.43,2760.08,200.0,2758.43,2760.08,2758.43,2760.08,200.0
2024-01-26 09:45:00,2759.1,2759.1,2753.23,2753.23,200.0,2759.1,2759.1,2753.23,2753.23,200.0
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 09:55:00,2754.0,2754.0,2754.0,2754.0,0.0,2754.0,2754.0,2754.0,2754.0,0.0
2024-01-26 10:00:00,2761.41,2761.41,2755.69,2755.69,1171.0,2761.41,2761.41,2755.69,2755.69,1171.0
2024-01-26 10:05:00,2755.0,2757.66,2755.0,2757.66,258.0,2755.0,2757.66,2755.0,2757.66,258.0
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 10:15:00,2757.66,2757.66,2757.66,2757.66,0.0,2757.66,2757.66,2757.66,2757.66,0.0
2024-01-26 10:20:00,2765.17,2766.2,2763.86,2763.86,900.0,2765.17,2766.2,2763.86,2763.86,900.0
2024-01-26 10:25:00,2764.66,2764.66,2764.65,2764.66,100.0,2764.66,2764.66,2764.65,2764.66,100.0
2024-01-26 10:30:00,2762.91,2762.91,2762.13,2762.57,1375.0,2762.91,2762.91,2762.13,2762.57,1375.0
2024-01-26 10:35:00,2761.37,2761.49,2761.36,2761.49,300.0,2761.37,2761.49,2761.36,2761.49,300.0
2024-01-26 10:40:00,2759.74,2763.31,2759.74,2763.31,300.0,2759.74,2763.31,2759.74,2763.31,300.0
2024-01-26 10:45:00,2761.78,2761.78,2761.78,2761.78,100.0,2761.78,2761.78,2761.78,2761.78,100.0
2024-01-26 10:50:00,2762.67,2764.48,2762.67,2764.17,500.0,2762.67,2764.48,2762.67,2764.17,500.0
2024-01-26 10:55:00,2761.93,2764.25,2761.93,2764.25,500.0,2761.93,2764.25,2761.93,2764.25,500.0
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 11:05:00,2764.25,2764.25,2764.25,2764.25,0.0,2764.25,2764.25,2764.25,2764.25,0.0
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 11:15:00,2764.25,2764.25,2764.25,2764.25,0.0,2764.25,2764.25,2764.25,2764.25,0.0
2024-01-26 11:20:00,2764.25,2764.25,2764.25,2764.25,0.0,2764.25,2764.25,2764.25,2764.25,0.0
2024-01-26 11:25:00,2765.7,2766.56,2765.7,2766.56,200.0,2765.7,2766.56,2765.7,2766.56,200.0
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 11:35:00,2766.56,2766.56,2766.56,2766.56,0.0,2766.56,2766.56,2766.56,2766.56,0.0
2024-01-26 11:40:00,2764.89,2765.0,2764.89,2765.0,500.0,2764.89,2765.0,2764.89,2765.0,500.0
2024-01-26 11:45:00,2763.72,2763.73,2760.36,2763.08,2044.0,2763.72,2763.73,2760.36,2763.08,2044.0
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 11:55:00,2763.08,2763.08,2763.08,2763.08,0.0,2763.08,2763.08,2763.08,2763.08,0.0
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 12:05:00,2767.07,2767.07,2767.07,2767.07,0.0,2767.07,2767.07,2767.07,2767.07,0.0
2024-01-26 12:10:00,2767.07,2767.07,2767.07,2767.07,0.0,2767.07,2767.07,2767.07,2767.07,0.0
2024-01-26 12:15:00,2770.0,2770.0,2770.0,2770.0,1254.0,2770.0,2770.0,2770.0,2770.0,1254.0
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 12:25:00,2767.68,2767.68,2767.68,2767.68,0.0,2767.68,2767.68,2767.68,2767.68,0.0
2024-01-26 12:30:00,2769.78,2769.78,2767.71,2767.71,200.0,2769.78,2769.78,2767.71,2767.71,200.0
2024-01-26 12:35:00,2764.71,2764.71,2764.71,2764.71,100.0,2764.71,2764.71,2764.71,2764.71,100.0
2024-01-26 12:40:00,2764.71,2764.71,2764.71,2764.71,0.0,2764.71,2764.71,2764.71,2764.71,0.0
2024-01-26 12:45:00,2768.5,2768.7,2767.42,2767.43,455.0,2768.5,2768.7,2767.42,2767.43,455.0
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 12:55:00,2767.43,2767.43,2767.43,2767.43,0.0,2767.43,2767.43,2767.43,2767.43,0.0
2024-01-26 13:00:00,2767.43,2767.43,2767.43,2767.43,0.0,2767.43,2767.43,2767.43,2767.43,0.0
2024-01-26 13:05:00,2764.05,2764.05,2764.05,2764.05,100.0,2764.05,2764.05,2764.05,2764.05,100.0
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 13:15:00,2764.12,2764.12,2764.12,2764.12,0.0,2764.12,2764.12,2764.12,2764.12,0.0
2024-01-26 13:20:00,2764.12,2764.12,2764.12,2764.12,0.0,2764.12,2764.12,2764.12,2764.12,0.0
2024-01-26 13:25:00,2765.24,2765.24,2765.24,2765.24,100.0,2765.24,2765.24,2765.24,2765.24,100.0
2024-01-26 13:30:00,2765.24,2765.24,2765.24,2765.24,0.0,2765.24,2765.24,2765.24,2765.24,0.0
2024-01-26 13:35:00,2769.63,2769.63,2769.63,2769.63,240.0,2769.63,2769.63,2769.63,2769.63,240.0
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 13:45:00,2765.01,2765.01,2765.01,2765.01,0.0,2765.01,2765.01,2765.01,2765.01,0.0
2024-01-26 13:50:00,2765.01,2765.01,2765.01,2765.01,0.0,2765.01,2765.01,2765.01,2765.01,0.0
2024-01-26 13:55:00,2763.0,2763.0,2763.0,2763.0,207.0,2763.0,2763.0,2763.0,2763.0,207.0
2024-01-26 14:00:00,2763.0,2763.0,2763.0,2763.0,0.0,2763.0,2763.0,2763.0,2763.0,0.0
2024-01-26 14:05:00,2763.0,2763.0,2763.0,2763.0,100.0,2763.0,2763.0,2763.0,2763.0,100.0
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 14:15:00,2763.0,2763.0,2763.0,2763.0,0.0,2763.0,2763.0,2763.0,2763.0,0.0
2024-01-26 14:20:00,2765.6,2769.89,2765.6,2767.45,1421.0,2765.6,2769.89,2765.6,2767.45,1421.0
2024-01-26 14:25:00,2766.47,2770.0,2766.46,2770.0,808.0,2766.47,2770.0,2766.46,2770.0,808.0
2024-01-26 14:30:00,2770.93,2770.94,2769.96,2769.96,200.0,2770.93,2770.94,2769.96,2769.96,200.0
2024-01-26 14:35:00,2772.26,2772.26,2770.7,2770.7,300.0,2772.26,2772.26,2770.7,2770.7,300.0
2024-01-26 14:40:00,2770.15,2774.64,2767.38,2767.39,3147.0,2770.15,2774.64,2767.38,2767.39,3147.0
2024-01-26 14:45:00,2767.71,2767.71,2767.34,2767.35,400.0,2767.71,2767.71,2767.34,2767.35,400.0
2024-01-26 14:50:00,2767.35,2767.35,2767.35,2767.35,0.0,2767.35,2767.35,2767.35,2767.35,0.0
2024-01-26 14:55:00,2768.49,2772.43,2768.48,2772.43,1708.0,2768.49,2772.43,2768.48,2772.43,1708.0
2024-01-26 15:00:00,2772.37,2772.37,2772.37,2772.37,100.0,2772.37,2772.37,2772.37,2772.37,100.0
2024-01-26 15:05:00,2772.32,2772.32,2772.32,2772.32,200.0,2772.32,2772.32,2772.32,2772.32,200.0
2024-01-26 15:10:00,2776.11,2776.11,2776.11,2776.11,100.0,2776.11,2776.11,2776.11,2776.11,100.0
2024-01-26 15:15:00,2776.98,2776.98,2776.98,2776.98,100.0,2776.98,2776.98,2776.98,2776.98,100.0
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 15:25:00,2776.98,2776.98,2776.98,2776.98,0.0,2776.98,2776.98,2776.98,2776.98,0.0
2024-01-26 15:30:00,2778.05,2778.72,2777.9,2778.72,500.0,2778.05,2778.72,2777.9,2778.72,500.0
2024-01-26 15:35:00,2775.18,2775.18,2773.42,2773.42,500.0,2775.18,2775.18,2773.42,2773.42,500.0
2024-01-26 15:40:00,2773.09,2773.09,2772.63,2772.63,300.0,2773.09,2773.09,2772.63,2772.63,300.0
2024-01-26 15:45:00,2771.24,2771.48,2771.03,2771.03,425.0,2771.24,2771.48,2771.03,2771.03,425.0
2024-01-26 15:50:00,2771.27,2776.82,2771.26,2776.82,806.0,2771.27,2776.82,2771.26,2776.82,806.0
2024-01-26 15:55:00,2776.56,2780.22,2774.67,2778.99,3572.0,2776.56,2780.22,2774.67,2778.99,3572.0
2024-01-29 09:30:00,2783.8,2783.94,2783.8,2783.94,691.0,2783.8,2783.94,2783.8,2783.94,691.0
2024-01-29 09:35:00,2792.36,2800.0,2784.96,2792.38,2590.0,2792.36,2800.0,2784.96,2792.38,2590.0
2024-01-29 09:40:00,2791.85,2800.93,2791.85,2800.0,800.0,2791.85,2800.93,2791.85,2800.0,800.0
2024-01-29 09:45:00,2800.04,2800.04,2800.0,2800.0,1998.0,2800.04,2800.04,2800.0,2800.0,1998.0
2024-01-29 09:50:00,2796.22,2804.61,2796.22,2796.22,1400.0,2796.22,2804.61,2796.22,2796.22,1400.0
2024-01-29 09:55:00,2804.6,2806.71,2798.01,2804.14,2400.0,2804.6,2806.71,2798.01,2804.14,2400.0
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 10:05:00,2805.43,2805.43,2805.43,2805.43,0.0,2805.43,2805.43,2805.43,2805.43,0.0
2024-01-29 10:10:00,2800.01,2803.1,2798.67,2798.67,1100.0,2800.01,2803.1,2798.67,2798.67,1100.0
2024-01-29 10:15:00,2790.46,2790.46,2790.46,2790.46,100.0,2790.46,2790.46,2790.46,2790.46,100.0
2024-01-29 10:20:00,2790.24,2790.65,2784.33,2784.33,600.0,2790.24,2790.65,2784.33,2784.33,600.0
2024-01-29 10:25:00,2786.11,2786.11,2783.17,2783.17,200.0,2786.11,2786.11,2783.17,2783.17,200.0
2024-01-29 10:30:00,2786.59,2791.08,2786.59,2791.08,400.0,2786.59,2791.08,2786.59,2791.08,400.0
2024-01-29 10:35:00,2782.65,2784.94,2776.9,2784.94,1382.0,2782.65,2784.94,2776.9,2784.94,1382.0
2024-01-29 10:40:00,2784.94,2784.94,2784.94,2784.94,0.0,2784.94,2784.94,2784.94,2784.94,0.0
2024-01-29 10:45:00,2785.97,2785.97,2782.78,2782.78,200.0,2785.97,2785.97,2782.78,2782.78,200.0
2024-01-29 10:50:00,2783.13,2783.13,2783.13,2783.13,100.0,2783.13,2783.13,2783.13,2783.13,100.0
2024-01-29 10:55:00,2781.62,2785.04,2781.62,2785.04,200.0,2781.62,2785.04,2781.62,2785.04,200.0
2024-01-29 11:00:00,2783.65,2783.65,2783.65,2783.65,100.0,2783.65,2783.65,2783.65,2783.65,100.0
2024-01-29 11:05:00,2782.55,2787.29,2782.55,2786.64,500.0,2782.55,2787.29,2782.55,2786.64,500.0
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 11:15:00,2787.52,2787.52,2787.52,2787.52,0.0,2787.52,2787.52,2787.52,2787.52,0.0
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 11:25:00,2790.61,2790.61,2790.61,2790.61,0.0,2790.61,2790.61,2790.61,2790.61,0.0
2024-01-29 11:30:00,2791.55,2791.55,2791.55,2791.55,102.0,2791.55,2791.55,2791.55,2791.55,102.0
2024-01-29 11:35:00,2792.53,2793.67,2792.53,2793.67,642.0,2792.53,2793.67,2792.53,2793.67,642.0
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 11:45:00,2793.67,2793.67,2793.67,2793.67,0.0,2793.67,2793.67,2793.67,2793.67,0.0
2024-01-29 11:50:00,2793.67,2793.67,2793.67,2793.67,0.0,2793.67,2793.67,2793.67,2793.67,0.0
2024-01-29 11:55:00,2797.52,2798.8,2797.52,2798.0,543.0,2797.52,2798.8,2797.52,2798.0,543.0
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 12:05:00,2797.99,2797.99,2797.99,2797.99,0.0,2797.99,2797.99,2797.99,2797.99,0.0
2024-01-29 12:10:00,2799.76,2799.76,2799.76,2799.76,100.0,2799.76,2799.76,2799.76,2799.76,100.0
2024-01-29 12:15:00,2798.53,2802.6,2798.52,2802.6,202.0,2798.53,2802.6,2798.52,2802.6,202.0
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 12:25:00,2802.6,2802.6,2802.6,2802.6,0.0,2802.6,2802.6,2802.6,2802.6,0.0
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 12:35:00,2804.6,2804.6,2804.6,2804.6,0.0,2804.6,2804.6,2804.6,2804.6,0.0
2024-01-29 12:40:00,2804.6,2804.6,2804.6,2804.6,0.0,2804.6,2804.6,2804.6,2804.6,0.0
2024-01-29 12:45:00,2803.01,2803.04,2802.72,2802.72,400.0,2803.01,2803.04,2802.72,2802.72,400.0
2024-01-29 12:50:00,2800.94,2800.94,2800.94,2800.94,200.0,2800.94,2800.94,2800.94,2800.94,200.0
2024-01-29 12:55:00,2800.92,2801.51,2799.86,2799.87,500.0,2800.92,2801.51,2799.86,2799.87,500.0
2024-01-29 13:00:00,2796.22,2796.22,2796.22,2796.22,101.0,2796.22,2796.22,2796.22,2796.22,101.0
2024-01-29 13:05:00,2796.34,2797.03,2796.34,2797.03,300.0,2796.34,2797.03,2796.34,2797.03,300.0
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 13:15:00,2796.74,2796.74,2796.74,2796.74,0.0,2796.74,2796.74,2796.74,2796.74,0.0
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 13:25:00,2799.0,2799.0,2799.0,2799.0,0.0,2799.0,2799.0,2799.0,2799.0,0.0
2024-01-29 13:30:00,2795.91,2795.91,2795.91,2795.91,100.0,2795.91,2795.91,2795.91,2795.91,100.0
2024-01-29 13:35:00,2796.38,2797.2,2794.53,2795.84,500.0,2796.38,2797.2,2794.53,2795.84,500.0
2024-01-29 13:40:00,2796.51,2796.51,2796.49,2796.49,200.0,2796.51,2796.51,2796.49,2796.49,200.0
2024-01-29 13:45:00,2796.72,2797.4,2794.05,2796.54,500.0,2796.72,2797.4,2794.05,2796.54,500.0
2024-01-29 13:50:00,2794.02,2795.23,2794.02,2795.23,430.0,2794.02,2795.23,2794.02,2795.23,430.0
2024-01-29 13:55:00,2792.55,2792.55,2792.55,2792.55,100.0,2792.55,2792.55,2792.55,2792.55,100.0
2024-01-29 14:00:00,2792.32,2792.9,2787.94,2788.8,400.0,2792.32,2792.9,2787.94,2788.8,400.0
2024-01-29 14:05:00,2792.68,2792.73,2792.67,2792.73,200.0,2792.68,2792.73,2792.67,2792.73,200.0
2024-01-29 14:10:00,2791.11,2791.11,2791.11,2791.11,100.0,2791.11,2791.11,2791.11,2791.11,100.0
2024-01-29 14:15:00,2793.75,2793.75,2791.69,2792.2,400.0,2793.75,2793.75,2791.69,2792.2,400.0
2024-01-29 14:20:00,2793.87,2793.88,2793.86,2793.88,204.0,2793.87,2793.88,2793.86,2793.88,204.0
2024-01-29 14:25:00,2795.6,2796.3,2795.6,2796.3,400.0,2795.6,2796.3,2795.6,2796.3,400.0
2024-01-29 14:30:00,2797.58,2797.72,2797.57,2797.72,402.0,2797.58,2797.72,2797.57,2797.72,402.0
2024-01-29 14:35:00,2799.59,2799.59,2797.82,2797.82,400.0,2799.59,2799.59,2797.82,2797.82,400.0
2024-01-29 14:40:00,2799.59,2799.59,2797.9,2797.91,585.0,2799.59,2799.59,2797.9,2797.91,585.0
2024-01-29 14:45:00,2798.18,2798.19,2798.18,2798.18,100.0,2798.18,2798.19,2798.18,2798.18,100.0
2024-01-29 14:50:00,2798.19,2799.55,2797.67,2797.67,800.0,2798.19,2799.55,2797.67,2797.67,800.0
2024-01-29 14:55:00,2798.52,2798.52,2797.48,2797.48,300.0,2798.52,2798.52,2797.48,2797.48,300.0
2024-01-29 15:00:00,2796.08,2798.9,2796.08,2798.05,936.0,2796.08,2798.9,2796.08,2798.05,936.0
2024-01-29 15:05:00,2798.84,2798.84,2798.83,2798.84,203.0,2798.84,2798.84,2798.83,2798.84,203.0
2024-01-29 15:10:00,2798.83,2799.0,2798.68,2798.72,1302.0,2798.83,2799.0,2798.68,2798.72,1302.0
2024-01-29 15:15:00,2798.72,2798.72,2797.91,2798.46,400.0,2798.72,2798.72,2797.91,2798.46,400.0
2024-01-29 15:20:00,2798.81,2798.81,2798.8,2798.81,100.0,2798.81,2798.81,2798.8,2798.81,100.0
2024-01-29 15:25:00,2798.81,2799.48,2797.72,2798.41,1000.0,2798.81,2799.48,2797.72,2798.41,1000.0
2024-01-29 15:30:00,2798.6,2799.06,2797.65,2797.66,515.0,2798.6,2799.06,2797.65,2797.66,515.0
2024-01-29 15:35:00,2798.29,2798.76,2797.69,2797.69,1504.0,2798.29,2798.76,2797.69,2797.69,1504.0
2024-01-29 15:40:00,2797.13,2797.22,2790.87,2790.87,1000.0,2797.13,2797.22,2790.87,2790.87,1000.0
2024-01-29 15:45:00,2792.57,2794.21,2791.62,2792.87,1230.0,2792.57,2794.21,2791.62,2792.87,1230.0
2024-01-29 15:50:00,2793.64,2794.22,2786.81,2786.81,1099.0,2793.64,2794.22,2786.81,2786.81,1099.0
2024-01-29 15:55:00,2789.64,2795.89,2788.15,2793.68,8073.0,2789.64,2795.89,2788.15,2793.68,8073.0
2024-01-30 09:30:00,2803.71,2803.71,2786.78,2786.78,854.0,2803.71,2803.71,2786.78,2786.78,854.0
2024-01-30 09:35:00,2790.74,2790.74,2785.07,2785.07,400.0,2790.74,2790.74,2785.07,2785.07,400.0
2024-01-30 09:40:00,2792.59,2800.14,2792.39,2800.14,512.0,2792.59,2800.14,2792.39,2800.14,512.0
2024-01-30 09:45:00,2802.02,2810.18,2802.02,2810.17,200.0,2802.02,2810.18,2802.02,2810.17,200.0
2024-01-30 09:50:00,2810.17,2810.17,2810.17,2810.17,0.0,2810.17,2810.17,2810.17,2810.17,0.0
2024-01-30 09:55:00,2810.31,2812.7,2806.07,2808.47,600.0,2810.31,2812.7,2806.07,2808.47,600.0
2024-01-30 10:00:00,2809.55,2809.74,2809.55,2809.74,200.0,2809.55,2809.74,2809.55,2809.74,200.0
2024-01-30 10:05:00,2811.2,2811.2,2809.52,2809.52,713.0,2811.2,2811.2,2809.52,2809.52,713.0
2024-01-30 10:10:00,2809.04,2810.55,2809.04,2810.55,200.0,2809.04,2810.55,2809.04,2810.55,200.0
2024-01-30 10:15:00,2808.06,2808.38,2808.06,2808.38,200.0,2808.06,2808.38,2808.06,2808.38,200.0
2024-01-30 10:20:00,2806.98,2811.42,2806.98,2810.49,600.0,2806.98,2811.42,2806.98,2810.49,600.0
2024-01-30 10:25:00,2809.34,2810.18,2809.34,2810.18,900.0,2809.34,2810.18,2809.34,2810.18,900.0
2024-01-30 10:30:00,2807.48,2807.48,2804.76,2804.76,694.0,2807.48,2807.48,2804.76,2804.76,694.0
2024-01-30 10:35:00,2802.82,2809.97,2802.53,2809.97,900.0,2802.82,2809.97,2802.53,2809.97,900.0
2024-01-30 10:40:00,2811.28,2811.28,2810.31,2810.31,300.0,2811.28,2811.28,2810.31,2810.31,300.0
2024-01-30 10:45:00,2812.03,2814.81,2812.03,2812.14,600.0,2812.03,2814.81,2812.03,2812.14,600.0
2024-01-30 10:50:00,2813.16,2823.13,2812.87,2820.87,1000.0,2813.16,2823.13,2812.87,2820.87,1000.0
2024-01-30 10:55:00,2820.77,2820.77,2820.52,2820.74,400.0,2820.77,2820.77,2820.52,2820.74,400.0
2024-01-30 11:00:00,2821.45,2822.77,2821.45,2821.66,600.0,2821.45,2822.77,2821.45,2821.66,600.0
2024-01-30 11:05:00,2821.51,2824.0,2821.0,2824.0,900.0,2821.51,2824.0,2821.0,2824.0,900.0
2024-01-30 11:10:00,2826.89,2826.89,2826.89,2826.89,100.0,2826.89,2826.89,2826.89,2826.89,100.0
2024-01-30 11:15:00,2825.01,2825.71,2825.01,2825.71,600.0,2825.01,2825.71,2825.01,2825.71,600.0
2024-01-30 11:20:00,2824.41,2824.49,2824.41,2824.49,200.0,2824.41,2824.49,2824.41,2824.49,200.0
2024-01-30 11:25:00,2826.41,2827.81,2826.41,2827.8,386.0,2826.41,2827.81,2826.41,2827.8,386.0
2024-01-30 11:30:00,2826.71,2826.99,2826.71,2826.99,200.0,2826.71,2826.99,2826.71,2826.99,200.0
2024-01-30 11:35:00,2826.64,2828.56,2826.64,2828.56,400.0,2826.64,2828.56,2826.64,2828.56,400.0
2024-01-30 11:40:00,2829.5,2829.9,2829.1,2829.1,300.0,2829.5,2829.9,2829.1,2829.1,300.0
2024-01-30 11:45:00,2829.02,2829.9,2829.02,2829.9,800.0,2829.02,2829.9,2829.02,2829.9,800.0
2024-01-30 11:50:00,2829.57,2829.8,2829.56,2829.8,200.0,2829.57,2829.8,2829.56,2829.8,200.0
2024-01-30 11:55:00,2829.79,2829.79,2828.89,2828.89,200.0,2829.79,2829.79,2828.89,2828.89,200.0
2024-01-30 12:00:00,2831.09,2831.09,2829.54,2829.55,200.0,2831.09,2831.09,2829.54,2829.55,200.0
2024-01-30 12:05:00,2831.26,2831.3,2829.88,2829.9,400.0,2831.26,2831.3,2829.88,2829.9,400.0
2024-01-30 12:10:00,2830.0,2832.63,2830.0,2832.63,200.0,2830.0,2832.63,2830.0,2832.63,200.0
2024-01-30 12:15:00,2831.18,2835.89,2831.17,2835.42,800.0,2831.18,2835.89,2831.17,2835.42,800.0
2024-01-30 12:20:00,2838.2,2849.82,2838.2,2849.82,905.0,2838.2,2849.82,2838.2,2849.82,905.0
2024-01-30 12:25:00,2843.79,2845.46,2843.79,2845.45,200.0,2843.79,2845.46,2843.79,2845.45,200.0
2024-01-30 12:30:00,2840.67,2840.67,2837.44,2837.45,200.0,2840.67,2840.67,2837.44,2837.45,200.0
2024-01-30 12:35:00,2837.0,2837.0,2834.01,2834.25,700.0,2837.0,2837.0,2834.01,2834.25,700.0
2024-01-30 12:40:00,2833.25,2836.59,2833.23,2836.59,2077.0,2833.25,2836.59,2833.23,2836.59,2077.0
2024-01-30 12:45:00,2839.52,2841.37,2839.52,2841.37,200.0,2839.52,2841.37,2839.52,2841.37,200.0
2024-01-30 12:50:00,2841.37,2841.37,2841.37,2841.37,0.0,2841.37,2841.37,2841.37,2841.37,0.0
2024-01-30 12:55:00,2839.87,2840.23,2839.87,2840.23,700.0,2839.87,2840.23,2839.87,2840.23,700.0
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 13:05:00,2843.25,2843.25,2843.25,2843.25,0.0,2843.25,2843.25,2843.25,2843.25,0.0
2024-01-30 13:10:00,2842.15,2842.15,2838.42,2841.93,500.0,2842.15,2842.15,2838.42,2841.93,500.0
2024-01-30 13:15:00,2841.93,2841.93,2841.68,2841.68,200.0,2841.93,2841.93,2841.68,2841.68,200.0
2024-01-30 13:20:00,2844.53,2845.37,2844.53,2845.37,618.0,2844.53,2845.37,2844.53,2845.37,618.0
2024-01-30 13:25:00,2845.26,2845.64,2845.26,2845.64,703.0,2845.26,2845.64,2845.26,2845.64,703.0
2024-01-30 13:30:00,2844.5,2844.5,2844.43,2844.43,300.0,2844.5,2844.5,2844.43,2844.43,300.0
2024-01-30 13:35:00,2844.67,2846.77,2844.67,2845.45,900.0,2844.67,2846.77,2844.67,2845.45,900.0
2024-01-30 13:40:00,2845.61,2847.5,2845.6,2847.5,500.0,2845.61,2847.5,2845.6,2847.5,500.0
2024-01-30 13:45:00,2845.16,2845.92,2843.56,2843.56,663.0,2845.16,2845.92,2843.56,2843.56,663.0
2024-01-30 13:50:00,2843.25,2844.68,2843.25,2844.68,1100.0,2843.25,2844.68,2843.25,2844.68,1100.0
2024-01-30 13:55:00,2842.62,2844.88,2842.62,2842.94,322.0,2842.62,2844.88,2842.62,2842.94,322.0
2024-01-30 14:00:00,2844.29,2844.52,2843.04,2844.4,407.0,2844.29,2844.52,2843.04,2844.4,407.0
2024-01-30 14:05:00,2843.83,2843.83,2843.82,2843.83,200.0,2843.83,2843.83,2843.82,2843.83,200.0
2024-01-30 14:10:00,2844.9,2845.64,2844.9,2845.64,300.0,2844.9,2845.64,2844.9,2845.64,300.0
2024-01-30 14:15:00,2844.99,2845.8,2843.93,2844.24,800.0,2844.99,2845.8,2843.93,2844.24,800.0
2024-01-30 14:20:00,2844.04,2844.18,2844.04,2844.18,200.0,2844.04,2844.18,2844.04,2844.18,200.0
2024-01-30 14:25:00,2846.44,2847.24,2846.44,2847.24,300.0,2846.44,2847.24,2846.44,2847.24,300.0
2024-01-30 14:30:00,2847.35,2847.35,2846.48,2846.48,200.0,2847.35,2847.35,2846.48,2846.48,200.0
2024-01-30 14:35:00,2847.32,2847.36,2847.31,2847.35,300.0,2847.32,2847.36,2847.31,2847.35,300.0
2024-01-30 14:40:00,2847.1,2847.1,2845.78,2846.66,300.0,2847.1,2847.1,2845.78,2846.66,300.0
2024-01-30 14:45:00,2845.0,2846.56,2845.0,2845.1,1586.0,2845.0,2846.56,2845.0,2845.1,1586.0
2024-01-30 14:50:00,2848.33,2848.33,2846.95,2846.95,200.0,2848.33,2848.33,2846.95,2846.95,200.0
2024-01-30 14:55:00,2848.09,2849.99,2847.13,2849.99,400.0,2848.09,2849.99,2847.13,2849.99,400.0
2024-01-30 15:00:00,2849.96,2849.96,2845.89,2845.89,1000.0,2849.96,2849.96,2845.89,2845.89,1000.0
2024-01-30 15:05:00,2846.08,2846.08,2845.9,2845.91,200.0,2846.08,2846.08,2845.9,2845.91,200.0
2024-01-30 15:10:00,2845.89,2845.89,2845.03,2845.17,810.0,2845.89,2845.89,2845.03,2845.17,810.0
2024-01-30 15:15:00,2845.05,2845.05,2845.02,2845.03,300.0,2845.05,2845.05,2845.02,2845.03,300.0
2024-01-30 15:20:00,2845.2,2845.2,2844.71,2845.14,812.0,2845.2,2845.2,2844.71,2845.14,812.0
2024-01-30 15:25:00,2845.08,2847.86,2844.57,2847.86,2024.0,2845.08,2847.86,2844.57,2847.86,2024.0
2024-01-30 15:30:00,2847.52,2847.56,2839.26,2839.82,1244.0,2847.52,2847.56,2839.26,2839.82,1244.0
2024-01-30 15:35:00,2838.5,2838.5,2830.82,2833.25,2449.0,2838.5,2838.5,2830.82,2833.25,2449.0
2024-01-30 15:40:00,2833.81,2833.81,2833.81,2833.81,200.0,2833.81,2833.81,2833.81,2833.81,200.0
2024-01-30 15:45:00,2833.59,2835.15,2833.35,2834.54,800.0,2833.59,2835.15,2833.35,2834.54,800.0
2024-01-30 15:50:00,2835.16,2836.15,2832.86,2832.87,2892.0,2835.16,2836.15,2832.86,2832.87,2892.0
2024-01-30 15:55:00,2832.88,2842.46,2832.8,2840.12,9224.0,2832.88,2842.46,2832.8,2840.12,9224.0
2024-01-31 09:30:00,2828.63,2840.21,2828.63,2840.2,2532.0,2828.63,2840.21,2828.63,2840.2,2532.0
2024-01-31 09:35:00,2840.8,2840.8,2840.8,2840.8,100.0,2840.8,2840.8,2840.8,2840.8,100.0
2024-01-31 09:40:00,2838.04,2838.04,2814.5,2821.99,1291.0,2838.04,2838.04,2814.5,2821.99,1291.0
2024-01-31 09:45:00,2812.0,2812.0,2812.0,2812.0,100.0,2812.0,2812.0,2812.0,2812.0,100.0
2024-01-31 09:50:00,2805.46,2805.46,2805.46,2805.46,200.0,2805.46,2805.46,2805.46,2805.46,200.0
2024-01-31 09:55:00,2804.41,2806.06,2793.52,2806.06,1627.0,2804.41,2806.06,2793.52,2806.06,1627.0
2024-01-31 10:00:00,2801.25,2805.5,2799.2,2802.14,1800.0,2801.25,2805.5,2799.2,2802.14,1800.0
2024-01-31 10:05:00,2805.02,2810.5,2801.27,2804.23,1198.0,2805.02,2810.5,2801.27,2804.23,1198.0
2024-01-31 10:10:00,2806.23,2806.23,2805.91,2805.93,450.0,2806.23,2806.23,2805.91,2805.93,450.0
2024-01-31 10:15:00,2808.33,2808.33,2804.23,2807.31,600.0,2808.33,2808.33,2804.23,2807.31,600.0
2024-01-31 10:20:00,2811.97,2811.97,2804.43,2804.95,1020.0,2811.97,2811.97,2804.43,2804.95,1020.0
2024-01-31 10:25:00,2806.41,2806.42,2806.41,2806.41,300.0,2806.41,2806.42,2806.41,2806.41,300.0
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 10:35:00,2810.17,2810.17,2810.17,2810.17,0.0,2810.17,2810.17,2810.17,2810.17,0.0
2024-01-31 10:40:00,2809.04,2816.6,2806.96,2814.18,1023.0,2809.04,2816.6,2806.96,2814.18,1023.0
2024-01-31 10:45:00,2813.89,2814.0,2812.95,2813.64,768.0,2813.89,2814.0,2812.95,2813.64,768.0
2024-01-31 10:50:00,2809.06,2809.06,2808.43,2808.47,400.0,2809.06,2809.06,2808.43,2808.47,400.0
2024-01-31 10:55:00,2804.16,2804.17,2804.16,2804.16,103.0,2804.16,2804.17,2804.16,2804.16,103.0
2024-01-31 11:00:00,2805.0,2805.0,2805.0,2805.0,300.0,2805.0,2805.0,2805.0,2805.0,300.0
2024-01-31 11:05:00,2808.9,2808.9,2808.9,2808.9,100.0,2808.9,2808.9,2808.9,2808.9,100.0
2024-01-31 11:10:00,2806.99,2808.85,2804.81,2804.81,400.0,2806.99,2808.85,2804.81,2804.81,400.0
2024-01-31 11:15:00,2798.81,2798.81,2798.8,2798.81,100.0,2798.81,2798.81,2798.8,2798.81,100.0
2024-01-31 11:20:00,2795.36,2800.0,2787.35,2800.0,1767.0,2795.36,2800.0,2787.35,2800.0,1767.0
2024-01-31 11:25:00,2797.97,2797.97,2796.01,2797.76,500.0,2797.97,2797.97,2796.01,2797.76,500.0
2024-01-31 11:30:00,2797.81,2798.55,2797.8,2798.55,300.0,2797.81,2798.55,2797.8,2798.55,300.0
2024-01-31 11:35:00,2801.5,2801.5,2801.5,2801.5,100.0,2801.5,2801.5,2801.5,2801.5,100.0
2024-01-31 11:40:00,2799.46,2799.46,2799.46,2799.46,134.0,2799.46,2799.46,2799.46,2799.46,134.0
2024-01-31 11:45:00,2802.0,2802.0,2802.0,2802.0,100.0,2802.0,2802.0,2802.0,2802.0,100.0
2024-01-31 11:50:00,2798.82,2798.82,2798.81,2798.82,601.0,2798.82,2798.82,2798.81,2798.82,601.0
2024-01-31 11:55:00,2798.82,2798.82,2798.81,2798.82,400.0,2798.82,2798.82,2798.81,2798.82,400.0
2024-01-31 12:00:00,2798.82,2801.6,2798.81,2801.6,500.0,2798.82,2801.6,2798.81,2801.6,500.0
2024-01-31 12:05:00,2798.85,2798.85,2798.84,2798.85,100.0,2798.85,2798.85,2798.84,2798.85,100.0
2024-01-31 12:10:00,2801.61,2801.61,2798.84,2798.85,299.0,2801.61,2801.61,2798.84,2798.85,299.0
2024-01-31 12:15:00,2798.75,2798.86,2798.75,2798.86,1425.0,2798.75,2798.86,2798.75,2798.86,1425.0
2024-01-31 12:20:00,2798.86,2798.86,2794.16,2794.16,746.0,2798.86,2798.86,2794.16,2794.16,746.0
2024-01-31 12:25:00,2793.95,2793.95,2793.94,2793.95,100.0,2793.95,2793.95,2793.94,2793.95,100.0
2024-01-31 12:30:00,2793.95,2797.5,2793.94,2797.5,200.0,2793.95,2797.5,2793.94,2797.5,200.0
2024-01-31 12:35:00,2793.94,2793.95,2793.94,2793.95,500.0,2793.94,2793.95,2793.94,2793.95,500.0
2024-01-31 12:40:00,2793.95,2793.95,2793.95,2793.95,0.0,2793.95,2793.95,2793.95,2793.95,0.0
2024-01-31 12:45:00,2797.47,2797.47,2792.5,2792.51,483.0,2797.47,2797.47,2792.5,2792.51,483.0
2024-01-31 12:50:00,2794.61,2795.37,2794.6,2795.37,615.0,2794.61,2795.37,2794.6,2795.37,615.0
2024-01-31 12:55:00,2796.86,2797.89,2796.86,2797.89,200.0,2796.86,2797.89,2796.86,2797.89,200.0
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 13:05:00,2796.51,2796.51,2796.51,2796.51,0.0,2796.51,2796.51,2796.51,2796.51,0.0
2024-01-31 13:10:00,2795.8,2795.8,2795.8,2795.8,100.0,2795.8,2795.8,2795.8,2795.8,100.0
2024-01-31 13:15:00,2801.38,2801.38,2796.41,2796.53,1064.0,2801.38,2801.38,2796.41,2796.53,1064.0
2024-01-31 13:20:00,2796.27,2796.27,2791.67,2791.67,1275.0,2796.27,2796.27,2791.67,2791.67,1275.0
2024-01-31 13:25:00,2791.67,2791.77,2781.19,2781.19,400.0,2791.67,2791.77,2781.19,2781.19,400.0
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 13:35:00,2790.83,2790.83,2790.83,2790.83,0.0,2790.83,2790.83,2790.83,2790.83,0.0
2024-01-31 13:40:00,2784.68,2784.68,2778.61,2783.89,1400.0,2784.68,2784.68,2778.61,2783.89,1400.0
2024-01-31 13:45:00,2779.8,2790.35,2779.8,2790.35,600.0,2779.8,2790.35,2779.8,2790.35,600.0
2024-01-31 13:50:00,2790.35,2790.35,2790.35,2790.35,0.0,2790.35,2790.35,2790.35,2790.35,0.0
2024-01-31 13:55:00,2781.84,2781.84,2781.84,2781.84,300.0,2781.84,2781.84,2781.84,2781.84,300.0
2024-01-31 14:00:00,2776.04,2776.59,2765.41,2771.91,600.0,2776.04,2776.59,2765.41,2771.91,600.0
2024-01-31 14:05:00,2775.0,2780.35,2775.0,2780.35,500.0,2775.0,2780.35,2775.0,2780.35,500.0
2024-01-31 14:10:00,2782.28,2783.3,2782.28,2783.3,800.0,2782.28,2783.3,2782.28,2783.3,800.0
2024-01-31 14:15:00,2782.25,2783.73,2782.24,2783.73,300.0,2782.25,2783.73,2782.24,2783.73,300.0
2024-01-31 14:20:00,2780.79,2780.8,2780.79,2780.8,300.0,2780.79,2780.8,2780.79,2780.8,300.0
2024-01-31 14:25:00,2780.7,2781.18,2780.7,2781.18,200.0,2780.7,2781.18,2780.7,2781.18,200.0
2024-01-31 14:30:00,2780.83,2790.08,2780.83,2788.62,765.0,2780.83,2790.08,2780.83,2788.62,765.0
2024-01-31 14:35:00,2787.5,2787.5,2787.5,2787.5,100.0,2787.5,2787.5,2787.5,2787.5,100.0
2024-01-31 14:40:00,2788.38,2788.38,2784.96,2784.96,254.0,2788.38,2788.38,2784.96,2784.96,254.0
2024-01-31 14:45:00,2783.39,2783.92,2780.29,2783.91,1345.0,2783.39,2783.92,2780.29,2783.91,1345.0
2024-01-31 14:50:00,2766.77,2777.92,2766.77,2773.61,500.0,2766.77,2777.92,2766.77,2773.61,500.0
2024-01-31 14:55:00,2773.61,2774.27,2771.43,2774.0,1000.0,2773.61,2774.27,2771.43,2774.0,1000.0
2024-01-31 15:00:00,2774.28,2774.28,2769.86,2771.67,1100.0,2774.28,2774.28,2769.86,2771.67,1100.0
2024-01-31 15:05:00,2767.39,2770.88,2767.38,2770.88,400.0,2767.39,2770.88,2767.38,2770.88,400.0
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 15:15:00,2776.35,2776.35,2776.35,2776.35,0.0,2776.35,2776.35,2776.35,2776.35,0.0
2024-01-31 15:20:00,2781.4,2781.4,2777.8,2778.07,731.0,2781.4,2781.4,2777.8,2778.07,731.0
2024-01-31 15:25:00,2777.8,2777.8,2774.73,2774.73,400.0,2777.8,2777.8,2774.73,2774.73,400.0
2024-01-31 15:30:00,2777.28,2777.28,2774.73,2774.73,200.0,2777.28,2777.28,2774.73,2774.73,200.0
2024-01-31 15:35:00,2772.91,2772.91,2771.11,2771.11,400.0,2772.91,2772.91,2771.11,2771.11,400.0
2024-01-31 15:40:00,2771.11,2771.56,2766.09,2769.36,2183.0,2771.11,2771.56,2766.09,2769.36,2183.0
2024-01-31 15:45:00,2769.26,2770.32,2766.62,2766.64,1410.0,2769.26,2770.32,2766.62,2766.64,1410.0
2024-01-31 15:50:00,2766.26,2768.83,2758.66,2762.68,7223.0,2766.26,2768.83,2758.66,2762.68,7223.0
2024-01-31 15:55:00,2765.84,2771.17,2761.13,2763.88,7773.0,2765.84,2771.17,2761.13,2763.88,7773.0
2024-02-01 09:30:00,2751.85,2760.0,2747.0,2752.37,3564.0,2751.85,2760.0,2747.0,2752.37,3564.0
2024-02-01 09:35:00,2753.04,2753.04,2750.0,2751.82,18237.0,2753.04,2753.04,2750.0,2751.82,18237.0
2024-02-01 09:40:00,2751.18,2759.68,2751.18,2759.68,2097.0,2751.18,2759.68,2751.18,2759.68,2097.0
2024-02-01 09:45:00,2768.26,2776.77,2768.26,2770.88,543.0,2768.26,2776.77,2768.26,2770.88,543.0
2024-02-01 09:50:00,2775.7,2775.7,2770.92,2770.92,200.0,2775.7,2775.7,2770.92,2770.92,200.0
2024-02-01 09:55:00,2776.19,2788.76,2775.26,2788.76,1203.0,2776.19,2788.76,2775.26,2788.76,1203.0
2024-02-01 10:00:00,2780.75,2785.9,2779.22,2781.52,2109.0,2780.75,2785.9,2779.22,2781.52,2109.0
2024-02-01 10:05:00,2781.31,2793.0,2781.31,2793.0,1016.0,2781.31,2793.0,2781.31,2793.0,1016.0
2024-02-01 10:10:00,2788.27,2789.42,2788.26,2789.28,1800.0,2788.27,2789.42,2788.26,2789.28,1800.0
2024-02-01 10:15:00,2788.76,2788.76,2788.74,2788.74,200.0,2788.76,2788.76,2788.74,2788.74,200.0
2024-02-01 10:20:00,2788.37,2788.37,2787.75,2787.76,300.0,2788.37,2788.37,2787.75,2787.76,300.0
2024-02-01 10:25:00,2789.92,2795.34,2787.13,2795.34,1500.0,2789.92,2795.34,2787.13,2795.34,1500.0
2024-02-01 10:30:00,2794.38,2797.98,2792.04,2796.93,4300.0,2794.38,2797.98,2792.04,2796.93,4300.0
2024-02-01 10:35:00,2798.55,2800.14,2795.25,2800.14,426.0,2798.55,2800.14,2795.25,2800.14,426.0
2024-02-01 10:40:00,2792.28,2797.66,2792.28,2795.41,800.0,2792.28,2797.66,2792.28,2795.41,800.0
2024-02-01 10:45:00,2792.41,2792.42,2792.41,2792.41,100.0,2792.41,2792.42,2792.41,2792.41,100.0
2024-02-01 10:50:00,2791.5,2791.5,2776.84,2776.84,700.0,2791.5,2791.5,2776.84,2776.84,700.0
2024-02-01 10:55:00,2775.43,2780.82,2775.43,2780.82,200.0,2775.43,2780.82,2775.43,2780.82,200.0
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 11:05:00,2774.73,2774.73,2774.73,2774.73,0.0,2774.73,2774.73,2774.73,2774.73,0.0
2024-02-01 11:10:00,2774.73,2774.73,2774.73,2774.73,0.0,2774.73,2774.73,2774.73,2774.73,0.0
2024-02-01 11:15:00,2774.5,2774.5,2774.5,2774.5,100.0,2774.5,2774.5,2774.5,2774.5,100.0
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 11:25:00,2774.5,2774.5,2774.5,2774.5,0.0,2774.5,2774.5,2774.5,2774.5,0.0
2024-02-01 11:30:00,2773.56,2778.75,2773.56,2778.75,682.0,2773.56,2778.75,2773.56,2778.75,682.0
2024-02-01 11:35:00,2778.03,2778.03,2777.35,2777.35,200.0,2778.03,2778.03,2777.35,2777.35,200.0
2024-02-01 11:40:00,2777.35,2777.35,2777.35,2777.35,0.0,2777.35,2777.35,2777.35,2777.35,0.0
2024-02-01 11:45:00,2777.03,2777.03,2775.11,2775.11,200.0,2777.03,2777.03,2775.11,2775.11,200.0
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 11:55:00,2775.11,2775.11,2775.11,2775.11,0.0,2775.11,2775.11,2775.11,2775.11,0.0
2024-02-01 12:00:00,2773.96,2774.51,2772.0,2774.47,1000.0,2773.96,2774.51,2772.0,2774.47,1000.0
2024-02-01 12:05:00,2774.11,2774.11,2774.11,2774.11,100.0,2774.11,2774.11,2774.11,2774.11,100.0
2024-02-01 12:10:00,2771.5,2771.5,2771.5,2771.5,100.0,2771.5,2771.5,2771.5,2771.5,100.0
2024-02-01 12:15:00,2769.19,2769.19,2764.82,2764.82,500.0,2769.19,2769.19,2764.82,2764.82,500.0
2024-02-01 12:20:00,2762.0,2762.0,2762.0,2762.0,100.0,2762.0,2762.0,2762.0,2762.0,100.0
2024-02-01 12:25:00,2760.0,2760.67,2760.0,2760.67,200.0,2760.0,2760.67,2760.0,2760.67,200.0
2024-02-01 12:30:00,2760.52,2760.52,2758.0,2758.0,300.0,2760.52,2760.52,2758.0,2758.0,300.0
2024-02-01 12:35:00,2756.5,2760.0,2756.5,2760.0,200.0,2756.5,2760.0,2756.5,2760.0,200.0
2024-02-01 12:40:00,2760.17,2760.98,2760.16,2760.98,349.0,2760.17,2760.98,2760.16,2760.98,349.0
2024-02-01 12:45:00,2759.88,2763.24,2759.6,2761.72,700.0,2759.88,2763.24,2759.6,2761.72,700.0
2024-02-01 12:50:00,2769.72,2769.72,2769.72,2769.72,100.0,2769.72,2769.72,2769.72,2769.72,100.0
2024-02-01 12:55:00,2768.48,2768.48,2765.69,2765.7,603.0,2768.48,2768.48,2765.69,2765.7,603.0
2024-02-01 13:00:00,2759.75,2759.75,2759.5,2759.5,200.0,2759.75,2759.75,2759.5,2759.5,200.0
2024-02-01 13:05:00,2758.71,2758.71,2758.71,2758.71,100.0,2758.71,2758.71,2758.71,2758.71,100.0
2024-02-01 13:10:00,2758.36,2758.36,2756.0,2756.0,550.0,2758.36,2758.36,2756.0,2756.0,550.0
2024-02-01 13:15:00,2759.38,2760.74,2756.15,2756.15,400.0,2759.38,2760.74,2756.15,2756.15,400.0
2024-02-01 13:20:00,2755.91,2755.91,2755.5,2755.5,200.0,2755.91,2755.91,2755.5,2755.5,200.0
2024-02-01 13:25:00,2759.8,2759.8,2755.31,2755.31,300.0,2759.8,2759.8,2755.31,2755.31,300.0
2024-02-01 13:30:00,2759.19,2763.36,2759.19,2763.35,675.0,2759.19,2763.36,2759.19,2763.35,675.0
2024-02-01 13:35:00,2767.23,2767.72,2761.4,2765.79,700.0,2767.23,2767.72,2761.4,2765.79,700.0
2024-02-01 13:40:00,2768.66,2769.92,2768.66,2769.91,263.0,2768.66,2769.92,2768.66,2769.91,263.0
2024-02-01 13:45:00,2764.01,2770.31,2764.01,2768.08,500.0,2764.01,2770.31,2764.01,2768.08,500.0
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 13:55:00,2771.93,2771.93,2771.93,2771.93,0.0,2771.93,2771.93,2771.93,2771.93,0.0
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 14:05:00,2777.19,2777.19,2777.19,2777.19,0.0,2777.19,2777.19,2777.19,2777.19,0.0
2024-02-01 14:10:00,2781.95,2784.87,2778.82,2784.0,1700.0,2781.95,2784.87,2778.82,2784.0,1700.0
2024-02-01 14:15:00,2781.87,2781.87,2781.86,2781.87,100.0,2781.87,2781.87,2781.86,2781.87,100.0
2024-02-01 14:20:00,2780.56,2782.29,2779.62,2779.62,300.0,2780.56,2782.29,2779.62,2779.62,300.0
2024-02-01 14:25:00,2779.95,2779.95,2779.93,2779.93,500.0,2779.95,2779.95,2779.93,2779.93,500.0
2024-02-01 14:30:00,2779.9,2779.9,2779.9,2779.9,100.0,2779.9,2779.9,2779.9,2779.9,100.0
2024-02-01 14:35:00,2777.63,2777.63,2777.63,2777.63,100.0,2777.63,2777.63,2777.63,2777.63,100.0
2024-02-01 14:40:00,2774.5,2781.86,2774.5,2778.59,400.0,2774.5,2781.86,2774.5,2778.59,400.0
2024-02-01 14:45:00,2774.22,2780.14,2774.22,2776.53,400.0,2774.22,2780.14,2774.22,2776.53,400.0
2024-02-01 14:50:00,2779.29,2783.5,2779.29,2783.49,853.0,2779.29,2783.5,2779.29,2783.49,853.0
2024-02-01 14:55:00,2783.48,2784.65,2782.45,2782.45,700.0,2783.48,2784.65,2782.45,2782.45,700.0
2024-02-01 15:00:00,2782.45,2787.49,2782.44,2787.49,200.0,2782.45,2787.49,2782.44,2787.49,200.0
2024-02-01 15:05:00,2786.23,2786.23,2782.42,2783.63,1301.0,2786.23,2786.23,2782.42,2783.63,1301.0
2024-02-01 15:10:00,2783.65,2783.65,2779.9,2781.99,451.0,2783.65,2783.65,2779.9,2781.99,451.0
2024-02-01 15:15:00,2783.25,2783.25,2781.69,2781.69,509.0,2783.25,2783.25,2781.69,2781.69,509.0
2024-02-01 15:20:00,2782.36,2782.97,2780.9,2782.97,329.0,2782.36,2782.97,2780.9,2782.97,329.0
2024-02-01 15:25:00,2781.68,2786.01,2781.68,2784.68,500.0,2781.68,2786.01,2781.68,2784.68,500.0
2024-02-01 15:30:00,2786.16,2786.16,2786.16,2786.16,200.0,2786.16,2786.16,2786.16,2786.16,200.0
2024-02-01 15:35:00,2787.5,2788.18,2786.29,2787.41,1313.0,2787.5,2788.18,2786.29,2787.41,1313.0
2024-02-01 15:40:00,2785.84,2786.55,2778.08,2780.15,2900.0,2785.84,2786.55,2778.08,2780.15,2900.0
2024-02-01 15:45:00,2783.63,2787.71,2783.62,2786.7,526.0,2783.63,2787.71,2783.62,2786.7,526.0
2024-02-01 15:50:00,2787.03,2788.68,2787.03,2788.41,1100.0,2787.03,2788.68,2787.03,2788.41,1100.0
2024-02-01 15:55:00,2792.42,2798.16,2791.91,2797.84,4152.0,2792.42,2798.16,2791.91,2797.84,4152.0
2024-02-02 09:30:00,2794.97,2794.97,2794.97,2794.97,874.0,2794.97,2794.97,2794.97,2794.97,874.0
2024-02-02 09:35:00,2783.34,2783.34,2783.34,2783.34,100.0,2783.34,2783.34,2783.34,2783.34,100.0
2024-02-02 09:40:00,2780.17,2780.17,2779.43,2780.0,300.0,2780.17,2780.17,2779.43,2780.0,300.0
2024-02-02 09:45:00,2773.81,2779.99,2773.81,2775.15,600.0,2773.81,2779.99,2773.81,2775.15,600.0
2024-02-02 09:50:00,2777.5,2786.63,2777.5,2786.63,300.0,2777.5,2786.63,2777.5,2786.63,300.0
2024-02-02 09:55:00,2792.39,2792.39,2785.2,2785.2,400.0,2792.39,2792.39,2785.2,2785.2,400.0
2024-02-02 10:00:00,2792.93,2792.93,2792.93,2792.93,200.0,2792.93,2792.93,2792.93,2792.93,200.0
2024-02-02 10:05:00,2792.63,2792.63,2792.0,2792.0,200.0,2792.63,2792.63,2792.0,2792.0,200.0
2024-02-02 10:10:00,2792.67,2793.31,2792.67,2793.3,500.0,2792.67,2793.31,2792.67,2793.3,500.0
2024-02-02 10:15:00,2793.84,2793.84,2776.18,2782.02,2637.0,2793.84,2793.84,2776.18,2782.02,2637.0
2024-02-02 10:20:00,2782.02,2787.52,2782.02,2787.52,706.0,2782.02,2787.52,2782.02,2787.52,706.0
2024-02-02 10:25:00,2793.43,2794.01,2791.36,2791.39,600.0,2793.43,2794.01,2791.36,2791.39,600.0
2024-02-02 10:30:00,2793.46,2797.59,2793.46,2797.59,500.0,2793.46,2797.59,2793.46,2797.59,500.0
2024-02-02 10:35:00,2796.38,2796.38,2794.93,2794.93,200.0,2796.38,2796.38,2794.93,2794.93,200.0
2024-02-02 10:40:00,2804.8,2804.8,2800.49,2804.48,500.0,2804.8,2804.8,2800.49,2804.48,500.0
2024-02-02 10:45:00,2803.87,2804.07,2803.87,2804.07,200.0,2803.87,2804.07,2803.87,2804.07,200.0
2024-02-02 10:50:00,2803.0,2805.0,2803.0,2805.0,600.0,2803.0,2805.0,2803.0,2805.0,600.0
2024-02-02 10:55:00,2807.0,2808.83,2805.94,2808.83,300.0,2807.0,2808.83,2805.94,2808.83,300.0
2024-02-02 11:00:00,2806.71,2809.71,2806.7,2809.71,700.0,2806.71,2809.71,2806.7,2809.71,700.0
2024-02-02 11:05:00,2809.67,2812.07,2806.22,2806.22,872.0,2809.67,2812.07,2806.22,2806.22,872.0
2024-02-02 11:10:00,2807.77,2807.77,2807.76,2807.77,100.0,2807.77,2807.77,2807.76,2807.77,100.0
2024-02-02 11:15:00,2809.57,2809.57,2807.82,2808.0,821.0,2809.57,2809.57,2807.82,2808.0,821.0
2024-02-02 11:20:00,2804.79,2804.79,2804.79,2804.79,100.0,2804.79,2804.79,2804.79,2804.79,100.0
2024-02-02 11:25:00,2808.72,2811.84,2805.81,2811.84,770.0,2808.72,2811.84,2805.81,2811.84,770.0
2024-02-02 11:30:00,2812.45,2812.45,2811.45,2811.45,200.0,2812.45,2812.45,2811.45,2811.45,200.0
2024-02-02 11:35:00,2812.36,2815.5,2812.35,2812.36,300.0,2812.36,2815.5,2812.35,2812.36,300.0
2024-02-02 11:40:00,2815.7,2818.44,2815.7,2818.43,540.0,2815.7,2818.44,2815.7,2818.43,540.0
2024-02-02 11:45:00,2820.75,2821.87,2820.75,2821.57,300.0,2820.75,2821.87,2820.75,2821.57,300.0
2024-02-02 11:50:00,2818.85,2821.0,2818.85,2821.0,200.0,2818.85,2821.0,2818.85,2821.0,200.0
2024-02-02 11:55:00,2818.7,2820.0,2816.11,2816.11,800.0,2818.7,2820.0,2816.11,2816.11,800.0
2024-02-02 12:00:00,2818.13,2818.23,2812.61,2812.62,1028.0,2818.13,2818.23,2812.61,2812.62,1028.0
2024-02-02 12:05:00,2811.74,2811.74,2810.45,2810.45,500.0,2811.74,2811.74,2810.45,2810.45,500.0
2024-02-02 12:10:00,2813.6,2813.6,2811.72,2811.72,200.0,2813.6,2813.6,2811.72,2811.72,200.0
2024-02-02 12:15:00,2811.72,2811.72,2811.72,2811.72,300.0,2811.72,2811.72,2811.72,2811.72,300.0
2024-02-02 12:20:00,2814.38,2814.38,2811.72,2812.5,400.0,2814.38,2814.38,2811.72,2812.5,400.0
2024-02-02 12:25:00,2811.72,2815.79,2811.72,2815.79,400.0,2811.72,2815.79,2811.72,2815.79,400.0
2024-02-02 12:30:00,2815.79,2818.84,2815.78,2818.84,200.0,2815.79,2818.84,2815.78,2818.84,200.0
2024-02-02 12:35:00,2819.15,2821.84,2818.83,2821.84,700.0,2819.15,2821.84,2818.83,2821.84,700.0
2024-02-02 12:40:00,2821.77,2821.88,2815.81,2817.47,1438.0,2821.77,2821.88,2815.81,2817.47,1438.0
2024-02-02 12:45:00,2813.59,2813.59,2813.58,2813.59,100.0,2813.59,2813.59,2813.58,2813.59,100.0
2024-02-02 12:50:00,2814.34,2814.34,2814.34,2814.34,1000.0,2814.34,2814.34,2814.34,2814.34,1000.0
2024-02-02 12:55:00,2817.45,2817.48,2817.38,2817.48,700.0,2817.45,2817.48,2817.38,2817.48,700.0
2024-02-02 13:00:00,2822.0,2827.32,2821.42,2827.32,960.0,2822.0,2827.32,2821.42,2827.32,960.0
2024-02-02 13:05:00,2829.83,2829.83,2823.27,2824.81,712.0,2829.83,2829.83,2823.27,2824.81,712.0
2024-02-02 13:10:00,2824.81,2824.81,2824.81,2824.81,0.0,2824.81,2824.81,2824.81,2824.81,0.0
2024-02-02 13:15:00,2824.06,2824.65,2824.06,2824.64,300.0,2824.06,2824.65,2824.06,2824.64,300.0
2024-02-02 13:20:00,2824.64,2824.64,2824.64,2824.64,0.0,2824.64,2824.64,2824.64,2824.64,0.0
2024-02-02 13:25:00,2828.05,2828.05,2828.05,2828.05,100.0,2828.05,2828.05,2828.05,2828.05,100.0
2024-02-02 13:30:00,2827.8,2829.5,2826.65,2829.5,600.0,2827.8,2829.5,2826.65,2829.5,600.0
2024-02-02 13:35:00,2829.29,2829.29,2827.08,2827.08,400.0,2829.29,2829.29,2827.08,2827.08,400.0
2024-02-02 13:40:00,2826.09,2826.09,2826.09,2826.09,100.0,2826.09,2826.09,2826.09,2826.09,100.0
2024-02-02 13:45:00,2828.92,2828.92,2828.92,2828.92,100.0,2828.92,2828.92,2828.92,2828.92,100.0
2024-02-02 13:50:00,2828.92,2828.92,2828.92,2828.92,429.0,2828.92,2828.92,2828.92,2828.92,429.0
2024-02-02 13:55:00,2829.79,2829.79,2825.99,2825.99,326.0,2829.79,2829.79,2825.99,2825.99,326.0
2024-02-02 14:00:00,2827.68,2829.9,2827.68,2829.89,883.0,2827.68,2829.9,2827.68,2829.89,883.0
2024-02-02 14:05:00,2834.32,2834.56,2831.81,2834.56,500.0,2834.32,2834.56,2831.81,2834.56,500.0
2024-02-02 14:10:00,2834.3,2834.3,2834.3,2834.3,100.0,2834.3,2834.3,2834.3,2834.3,100.0
2024-02-02 14:15:00,2834.3,2837.5,2834.3,2837.5,300.0,2834.3,2837.5,2834.3,2837.5,300.0
2024-02-02 14:20:00,2837.47,2837.52,2831.87,2836.45,4103.0,2837.47,2837.52,2831.87,2836.45,4103.0
2024-02-02 14:25:00,2832.62,2834.14,2832.62,2833.84,802.0,2832.62,2834.14,2832.62,2833.84,802.0
2024-02-02 14:30:00,2835.21,2835.21,2835.21,2835.21,200.0,2835.21,2835.21,2835.21,2835.21,200.0
2024-02-02 14:35:00,2839.0,2839.21,2835.89,2835.89,400.0,2839.0,2839.21,2835.89,2835.89,400.0
2024-02-02 14:40:00,2838.7,2839.53,2836.54,2839.53,800.0,2838.7,2839.53,2836.54,2839.53,800.0
2024-02-02 14:45:00,2841.81,2841.81,2838.49,2838.5,781.0,2841.81,2841.81,2838.49,2838.5,781.0
2024-02-02 14:50:00,2838.53,2840.91,2836.05,2840.86,947.0,2838.53,2840.91,2836.05,2840.86,947.0
2024-02-02 14:55:00,2841.17,2841.17,2838.47,2839.96,600.0,2841.17,2841.17,2838.47,2839.96,600.0
2024-02-02 15:00:00,2841.41,2841.41,2838.75,2838.8,700.0,2841.41,2841.41,2838.75,2838.8,700.0
2024-02-02 15:05:00,2838.45,2838.46,2833.31,2836.39,1868.0,2838.45,2838.46,2833.31,2836.39,1868.0
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 15:15:00,2827.22,2827.22,2827.22,2827.22,0.0,2827.22,2827.22,2827.22,2827.22,0.0
2024-02-02 15:20:00,2828.5,2828.97,2823.66,2823.66,1896.0,2828.5,2828.97,2823.66,2823.66,1896.0
2024-02-02 15:25:00,2826.62,2826.86,2825.71,2826.86,895.0,2826.62,2826.86,2825.71,2826.86,895.0
2024-02-02 15:30:00,2828.87,2830.51,2825.98,2825.98,1787.0,2828.87,2830.51,2825.98,2825.98,1787.0
2024-02-02 15:35:00,2823.53,2823.53,2820.1,2820.1,500.0,2823.53,2823.53,2820.1,2820.1,500.0
2024-02-02 15:40:00,2820.1,2820.1,2820.1,2820.1,0.0,2820.1,2820.1,2820.1,2820.1,0.0
2024-02-02 15:45:00,2819.38,2822.34,2819.12,2819.12,700.0,2819.38,2822.34,2819.12,2819.12,700.0
2024-02-02 15:50:00,2820.56,2826.21,2819.32,2819.33,2211.0,2820.56,2826.21,2819.32,2819.33,2211.0
2024-02-02 15:55:00,2825.0,2825.0,2818.0,2822.34,3680.0,2825.0,2825.0,2818.0,2822.34,3680.0
2024-02-05 09:30:00,2801.12,2801.12,2797.29,2797.29,1002.0,2801.12,2801.12,2797.29,2797.29,1002.0
2024-02-05 09:35:00,2795.26,2798.47,2795.26,2798.47,300.0,2795.26,2798.47,2795.26,2798.47,300.0
2024-02-05 09:40:00,2798.47,2798.47,2798.47,2798.47,0.0,2798.47,2798.47,2798.47,2798.47,0.0
2024-02-05 09:45:00,2795.0,2795.0,2786.02,2794.76,500.0,2795.0,2795.0,2786.02,2794.76,500.0
2024-02-05 09:50:00,2794.76,2794.76,2794.76,2794.76,0.0,2794.76,2794.76,2794.76,2794.76,0.0
2024-02-05 09:55:00,2790.38,2790.38,2790.38,2790.38,100.0,2790.38,2790.38,2790.38,2790.38,100.0
2024-02-05 10:00:00,2783.34,2784.81,2782.39,2782.39,818.0,2783.34,2784.81,2782.39,2782.39,818.0
2024-02-05 10:05:00,2784.34,2784.34,2784.34,2784.34,100.0,2784.34,2784.34,2784.34,2784.34,100.0
2024-02-05 10:10:00,2785.1,2785.1,2784.27,2784.27,200.0,2785.1,2785.1,2784.27,2784.27,200.0
2024-02-05 10:15:00,2783.51,2783.51,2783.51,2783.51,100.0,2783.51,2783.51,2783.51,2783.51,100.0
2024-02-05 10:20:00,2776.18,2776.18,2776.18,2776.18,100.0,2776.18,2776.18,2776.18,2776.18,100.0
2024-02-05 10:25:00,2776.1,2777.03,2776.1,2776.88,500.0,2776.1,2777.03,2776.1,2776.88,500.0
2024-02-05 10:30:00,2776.93,2776.93,2776.92,2776.93,100.0,2776.93,2776.93,2776.92,2776.93,100.0
2024-02-05 10:35:00,2776.6,2776.6,2776.6,2776.6,100.0,2776.6,2776.6,2776.6,2776.6,100.0
2024-02-05 10:40:00,2778.24,2778.24,2774.74,2774.74,400.0,2778.24,2778.24,2774.74,2774.74,400.0
2024-02-05 10:45:00,2769.89,2772.6,2769.88,2772.6,200.0,2769.89,2772.6,2769.88,2772.6,200.0
2024-02-05 10:50:00,2769.82,2769.82,2769.82,2769.82,100.0,2769.82,2769.82,2769.82,2769.82,100.0
2024-02-05 10:55:00,2769.85,2769.85,2769.85,2769.85,100.0,2769.85,2769.85,2769.85,2769.85,100.0
2024-02-05 11:00:00,2774.52,2776.75,2773.51,2775.05,621.0,2774.52,2776.75,2773.51,2775.05,621.0
2024-02-05 11:05:00,2775.3,2780.72,2774.54,2780.72,700.0,2775.3,2780.72,2774.54,2780.72,700.0
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 11:15:00,2779.87,2779.87,2779.87,2779.87,0.0,2779.87,2779.87,2779.87,2779.87,0.0
2024-02-05 11:20:00,2779.87,2779.87,2779.87,2779.87,0.0,2779.87,2779.87,2779.87,2779.87,0.0
2024-02-05 11:25:00,2779.87,2779.87,2779.87,2779.87,0.0,2779.87,2779.87,2779.87,2779.87,0.0
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 11:35:00,2782.99,2782.99,2782.99,2782.99,0.0,2782.99,2782.99,2782.99,2782.99,0.0
2024-02-05 11:40:00,2786.78,2786.86,2786.78,2786.86,300.0,2786.78,2786.86,2786.78,2786.86,300.0
2024-02-05 11:45:00,2785.85,2785.85,2785.85,2785.85,100.0,2785.85,2785.85,2785.85,2785.85,100.0
2024-02-05 11:50:00,2785.85,2785.85,2785.85,2785.85,0.0,2785.85,2785.85,2785.85,2785.85,0.0
2024-02-05 11:55:00,2782.68,2782.68,2782.68,2782.68,100.0,2782.68,2782.68,2782.68,2782.68,100.0
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 12:05:00,2782.68,2782.68,2782.68,2782.68,0.0,2782.68,2782.68,2782.68,2782.68,0.0
2024-02-05 12:10:00,2782.68,2782.68,2782.68,2782.68,0.0,2782.68,2782.68,2782.68,2782.68,0.0
2024-02-05 12:15:00,2782.76,2787.32,2782.75,2787.31,600.0,2782.76,2787.32,2782.75,2787.31,600.0
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 12:25:00,2789.71,2789.71,2789.71,2789.71,0.0,2789.71,2789.71,2789.71,2789.71,0.0
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 12:35:00,2792.47,2792.47,2792.47,2792.47,0.0,2792.47,2792.47,2792.47,2792.47,0.0
2024-02-05 12:40:00,2793.11,2795.61,2793.11,2795.01,300.0,2793.11,2795.61,2793.11,2795.01,300.0
2024-02-05 12:45:00,2795.4,2795.41,2795.4,2795.4,100.0,2795.4,2795.41,2795.4,2795.4,100.0
2024-02-05 12:50:00,2794.64,2794.64,2794.63,2794.64,200.0,2794.64,2794.64,2794.63,2794.64,200.0
2024-02-05 12:55:00,2797.16,2797.16,2796.83,2796.96,300.0,2797.16,2797.16,2796.83,2796.96,300.0
2024-02-05 13:00:00,2796.96,2796.96,2796.96,2796.96,0.0,2796.96,2796.96,2796.96,2796.96,0.0
2024-02-05 13:05:00,2797.69,2802.56,2797.17,2802.56,2108.0,2797.69,2802.56,2797.17,2802.56,2108.0
2024-02-05 13:10:00,2803.88,2805.61,2799.27,2799.27,2413.0,2803.88,2805.61,2799.27,2799.27,2413.0
2024-02-05 13:15:00,2798.86,2800.12,2798.79,2800.12,300.0,2798.86,2800.12,2798.79,2800.12,300.0
2024-02-05 13:20:00,2800.12,2800.12,2800.12,2800.12,0.0,2800.12,2800.12,2800.12,2800.12,0.0
2024-02-05 13:25:00,2799.2,2803.4,2797.02,2798.44,1400.0,2799.2,2803.4,2797.02,2798.44,1400.0
2024-02-05 13:30:00,2798.44,2798.44,2798.44,2798.44,0.0,2798.44,2798.44,2798.44,2798.44,0.0
2024-02-05 13:35:00,2802.94,2806.49,2802.94,2806.49,1136.0,2802.94,2806.49,2802.94,2806.49,1136.0
2024-02-05 13:40:00,2807.89,2807.89,2803.12,2803.12,800.0,2807.89,2807.89,2803.12,2803.12,800.0
2024-02-05 13:45:00,2798.32,2801.12,2798.32,2801.12,200.0,2798.32,2801.12,2798.32,2801.12,200.0
2024-02-05 13:50:00,2801.12,2801.12,2801.12,2801.12,0.0,2801.12,2801.12,2801.12,2801.12,0.0
2024-02-05 13:55:00,2799.36,2800.4,2799.36,2800.39,200.0,2799.36,2800.4,2799.36,2800.39,200.0
2024-02-05 14:00:00,2797.52,2797.52,2797.52,2797.52,100.0,2797.52,2797.52,2797.52,2797.52,100.0
2024-02-05 14:05:00,2800.05,2800.05,2798.41,2798.41,300.0,2800.05,2800.05,2798.41,2798.41,300.0
2024-02-05 14:10:00,2798.42,2801.62,2798.42,2801.62,800.0,2798.42,2801.62,2798.42,2801.62,800.0
2024-02-05 14:15:00,2804.59,2804.59,2802.78,2802.78,300.0,2804.59,2804.59,2802.78,2802.78,300.0
2024-02-05 14:20:00,2802.78,2802.78,2802.78,2802.78,0.0,2802.78,2802.78,2802.78,2802.78,0.0
2024-02-05 14:25:00,2800.75,2804.95,2800.75,2804.95,200.0,2800.75,2804.95,2800.75,2804.95,200.0
2024-02-05 14:30:00,2805.51,2805.6,2803.4,2803.45,1000.0,2805.51,2805.6,2803.4,2803.45,1000.0
2024-02-05 14:35:00,2803.43,2803.79,2802.62,2802.62,300.0,2803.43,2803.79,2802.62,2802.62,300.0
2024-02-05 14:40:00,2802.62,2802.62,2802.62,2802.62,0.0,2802.62,2802.62,2802.62,2802.62,0.0
2024-02-05 14:45:00,2801.51,2804.69,2800.14,2803.47,1405.0,2801.51,2804.69,2800.14,2803.47,1405.0
2024-02-05 14:50:00,2803.47,2803.47,2803.47,2803.47,0.0,2803.47,2803.47,2803.47,2803.47,0.0
2024-02-05 14:55:00,2802.75,2802.75,2801.44,2801.86,1400.0,2802.75,2802.75,2801.44,2801.86,1400.0
2024-02-05 15:00:00,2805.21,2810.2,2799.28,2804.95,3167.0,2805.21,2810.2,2799.28,2804.95,3167.0
2024-02-05 15:05:00,2802.15,2804.02,2802.15,2804.02,300.0,2802.15,2804.02,2802.15,2804.02,300.0
2024-02-05 15:10:00,2804.76,2807.3,2804.37,2805.78,1511.0,2804.76,2807.3,2804.37,2805.78,1511.0
2024-02-05 15:15:00,2803.27,2803.27,2801.43,2802.39,812.0,2803.27,2803.27,2801.43,2802.39,812.0
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 15:25:00,2802.94,2802.94,2802.94,2802.94,0.0,2802.94,2802.94,2802.94,2802.94,0.0
2024-02-05 15:30:00,2803.02,2803.02,2803.02,2803.02,100.0,2803.02,2803.02,2803.02,2803.02,100.0
2024-02-05 15:35:00,2803.72,2805.48,2803.71,2805.47,1099.0,2803.72,2805.48,2803.71,2805.47,1099.0
2024-02-05 15:40:00,2804.16,2804.86,2803.79,2803.79,700.0,2804.16,2804.86,2803.79,2803.79,700.0
2024-02-05 15:45:00,2804.17,2804.17,2802.75,2802.76,300.0,2804.17,2804.17,2802.75,2802.76,300.0
2024-02-05 15:50:00,2802.07,2806.33,2802.07,2805.66,900.0,2802.07,2806.33,2802.07,2805.66,900.0
2024-02-05 15:55:00,2805.89,2809.74,2803.17,2807.55,5069.0,2805.89,2809.74,2803.17,2807.55,5069.0
2024-02-06 09:30:00,2799.83,2799.83,2799.83,2799.83,1251.0,2799.83,2799.83,2799.83,2799.83,1251.0
2024-02-06 09:35:00,2792.97,2803.58,2792.97,2803.58,300.0,2792.97,2803.58,2792.97,2803.58,300.0
2024-02-06 09:40:00,2803.58,2803.58,2803.58,2803.58,100.0,2803.58,2803.58,2803.58,2803.58,100.0
2024-02-06 09:45:00,2800.66,2800.66,2800.66,2800.66,100.0,2800.66,2800.66,2800.66,2800.66,100.0
2024-02-06 09:50:00,2799.63,2803.63,2799.63,2802.0,300.0,2799.63,2803.63,2799.63,2802.0,300.0
2024-02-06 09:55:00,2796.5,2798.14,2796.5,2798.14,200.0,2796.5,2798.14,2796.5,2798.14,200.0
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 10:05:00,2804.07,2804.07,2804.07,2804.07,0.0,2804.07,2804.07,2804.07,2804.07,0.0
2024-02-06 10:10:00,2799.85,2799.85,2798.62,2798.62,400.0,2799.85,2799.85,2798.62,2798.62,400.0
2024-02-06 10:15:00,2797.64,2800.79,2795.36,2800.79,440.0,2797.64,2800.79,2795.36,2800.79,440.0
2024-02-06 10:20:00,2798.34,2800.03,2798.15,2800.03,300.0,2798.34,2800.03,2798.15,2800.03,300.0
2024-02-06 10:25:00,2799.8,2799.8,2799.8,2799.8,100.0,2799.8,2799.8,2799.8,2799.8,100.0
2024-02-06 10:30:00,2798.91,2798.92,2798.91,2798.91,100.0,2798.91,2798.92,2798.91,2798.91,100.0
2024-02-06 10:35:00,2803.22,2805.91,2802.55,2805.9,500.0,2803.22,2805.91,2802.55,2805.9,500.0
2024-02-06 10:40:00,2805.9,2805.9,2805.9,2805.9,0.0,2805.9,2805.9,2805.9,2805.9,0.0
2024-02-06 10:45:00,2814.42,2814.42,2814.42,2814.42,100.0,2814.42,2814.42,2814.42,2814.42,100.0
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 10:55:00,2817.16,2817.16,2817.16,2817.16,0.0,2817.16,2817.16,2817.16,2817.16,0.0
2024-02-06 11:00:00,2813.72,2813.72,2812.98,2812.98,200.0,2813.72,2813.72,2812.98,2812.98,200.0
2024-02-06 11:05:00,2811.95,2811.96,2811.94,2811.95,200.0,2811.95,2811.96,2811.94,2811.95,200.0
2024-02-06 11:10:00,2814.1,2814.1,2810.36,2811.05,300.0,2814.1,2814.1,2810.36,2811.05,300.0
2024-02-06 11:15:00,2812.9,2812.9,2811.62,2811.63,200.0,2812.9,2812.9,2811.62,2811.63,200.0
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 11:25:00,2811.63,2811.63,2811.63,2811.63,0.0,2811.63,2811.63,2811.63,2811.63,0.0
2024-02-06 11:30:00,2811.63,2811.63,2811.63,2811.63,0.0,2811.63,2811.63,2811.63,2811.63,0.0
2024-02-06 11:35:00,2806.26,2806.26,2806.26,2806.26,100.0,2806.26,2806.26,2806.26,2806.26,100.0
2024-02-06 11:40:00,2806.22,2806.22,2806.2,2806.2,400.0,2806.22,2806.22,2806.2,2806.2,400.0
2024-02-06 11:45:00,2806.0,2808.9,2806.0,2807.71,400.0,2806.0,2808.9,2806.0,2807.71,400.0
2024-02-06 11:50:00,2809.61,2809.61,2806.61,2808.53,1300.0,2809.61,2809.61,2806.61,2808.53,1300.0
2024-02-06 11:55:00,2808.64,2808.64,2807.46,2807.46,200.0,2808.64,2808.64,2807.46,2807.46,200.0
2024-02-06 12:00:00,2803.93,2803.94,2803.93,2803.93,100.0,2803.93,2803.94,2803.93,2803.93,100.0
2024-02-06 12:05:00,2805.69,2807.77,2805.69,2807.58,400.0,2805.69,2807.77,2805.69,2807.58,400.0
2024-02-06 12:10:00,2807.97,2812.03,2805.14,2812.03,1448.0,2807.97,2812.03,2805.14,2812.03,1448.0
2024-02-06 12:15:00,2810.83,2816.62,2810.83,2816.62,200.0,2810.83,2816.62,2810.83,2816.62,200.0
2024-02-06 12:20:00,2812.45,2812.45,2810.56,2811.83,605.0,2812.45,2812.45,2810.56,2811.83,605.0
2024-02-06 12:25:00,2813.18,2813.18,2810.62,2810.62,206.0,2813.18,2813.18,2810.62,2810.62,206.0
2024-02-06 12:30:00,2814.43,2815.45,2810.49,2810.49,2000.0,2814.43,2815.45,2810.49,2810.49,2000.0
2024-02-06 12:35:00,2811.33,2811.33,2811.33,2811.33,100.0,2811.33,2811.33,2811.33,2811.33,100.0
2024-02-06 12:40:00,2811.33,2811.33,2811.33,2811.33,0.0,2811.33,2811.33,2811.33,2811.33,0.0
2024-02-06 12:45:00,2811.31,2811.31,2811.31,2811.31,100.0,2811.31,2811.31,2811.31,2811.31,100.0
2024-02-06 12:50:00,2816.32,2816.32,2816.32,2816.32,100.0,2816.32,2816.32,2816.32,2816.32,100.0
2024-02-06 12:55:00,2813.04,2816.27,2813.03,2816.27,200.0,2813.04,2816.27,2813.03,2816.27,200.0
2024-02-06 13:00:00,2812.62,2812.63,2812.62,2812.62,100.0,2812.62,2812.63,2812.62,2812.62,100.0
2024-02-06 13:05:00,2812.7,2820.0,2812.69,2820.0,300.0,2812.7,2820.0,2812.69,2820.0,300.0
2024-02-06 13:10:00,2816.6,2819.99,2813.57,2813.57,1463.0,2816.6,2819.99,2813.57,2813.57,1463.0
2024-02-06 13:15:00,2811.46,2811.46,2811.46,2811.46,100.0,2811.46,2811.46,2811.46,2811.46,100.0
2024-02-06 13:20:00,2811.46,2811.46,2811.46,2811.46,0.0,2811.46,2811.46,2811.46,2811.46,0.0
2024-02-06 13:25:00,2816.38,2816.38,2816.37,2816.38,100.0,2816.38,2816.38,2816.37,2816.38,100.0
2024-02-06 13:30:00,2816.38,2816.38,2816.38,2816.38,0.0,2816.38,2816.38,2816.38,2816.38,0.0
2024-02-06 13:35:00,2814.66,2814.66,2808.26,2809.3,700.0,2814.66,2814.66,2808.26,2809.3,700.0
2024-02-06 13:40:00,2809.91,2809.92,2809.91,2809.91,100.0,2809.91,2809.92,2809.91,2809.91,100.0
2024-02-06 13:45:00,2810.31,2810.31,2810.31,2810.31,100.0,2810.31,2810.31,2810.31,2810.31,100.0
2024-02-06 13:50:00,2808.02,2808.03,2808.02,2808.02,139.0,2808.02,2808.03,2808.02,2808.02,139.0
2024-02-06 13:55:00,2808.36,2808.53,2808.34,2808.34,350.0,2808.36,2808.53,2808.34,2808.34,350.0
2024-02-06 14:00:00,2808.34,2808.34,2808.34,2808.34,0.0,2808.34,2808.34,2808.34,2808.34,0.0
2024-02-06 14:05:00,2803.82,2803.82,2800.23,2802.88,300.0,2803.82,2803.82,2800.23,2802.88,300.0
2024-02-06 14:10:00,2802.88,2802.88,2802.88,2802.88,0.0,2802.88,2802.88,2802.88,2802.88,0.0
2024-02-06 14:15:00,2805.05,2805.29,2805.05,2805.29,500.0,2805.05,2805.29,2805.05,2805.29,500.0
2024-02-06 14:20:00,2805.29,2805.29,2805.29,2805.29,0.0,2805.29,2805.29,2805.29,2805.29,0.0
2024-02-06 14:25:00,2803.51,2805.24,2803.51,2805.24,200.0,2803.51,2805.24,2803.51,2805.24,200.0
2024-02-06 14:30:00,2807.45,2807.45,2804.67,2804.67,200.0,2807.45,2807.45,2804.67,2804.67,200.0
2024-02-06 14:35:00,2807.07,2807.07,2804.72,2806.75,458.0,2807.07,2807.07,2804.72,2806.75,458.0
2024-02-06 14:40:00,2802.88,2806.51,2802.88,2806.04,517.0,2802.88,2806.51,2802.88,2806.04,517.0
2024-02-06 14:45:00,2810.61,2810.61,2804.52,2804.52,600.0,2810.61,2810.61,2804.52,2804.52,600.0
2024-02-06 14:50:00,2806.11,2810.11,2806.11,2806.14,300.0,2806.11,2810.11,2806.11,2806.14,300.0
2024-02-06 14:55:00,2806.2,2814.04,2806.2,2813.96,694.0,2806.2,2814.04,2806.2,2813.96,694.0
2024-02-06 15:00:00,2810.24,2810.24,2810.24,2810.24,200.0,2810.24,2810.24,2810.24,2810.24,200.0
2024-02-06 15:05:00,2811.91,2815.05,2810.78,2810.79,400.0,2811.91,2815.05,2810.78,2810.79,400.0
2024-02-06 15:10:00,2812.01,2814.7,2812.01,2812.27,700.0,2812.01,2814.7,2812.01,2812.27,700.0
2024-02-06 15:15:00,2812.0,2812.0,2811.99,2812.0,100.0,2812.0,2812.0,2811.99,2812.0,100.0
2024-02-06 15:20:00,2812.45,2813.92,2810.24,2811.16,600.0,2812.45,2813.92,2810.24,2811.16,600.0
2024-02-06 15:25:00,2808.91,2810.0,2803.75,2803.75,1200.0,2808.91,2810.0,2803.75,2803.75,1200.0
2024-02-06 15:30:00,2801.12,2801.26,2800.78,2801.26,300.0,2801.12,2801.26,2800.78,2801.26,300.0
2024-02-06 15:35:00,2798.56,2798.56,2797.07,2797.07,310.0,2798.56,2798.56,2797.07,2797.07,310.0
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 15:45:00,2798.3,2798.3,2798.3,2798.3,0.0,2798.3,2798.3,2798.3,2798.3,0.0
2024-02-06 15:50:00,2801.82,2801.82,2801.21,2801.21,200.0,2801.82,2801.82,2801.21,2801.21,200.0
2024-02-06 15:55:00,2801.68,2811.9,2801.68,2811.9,4825.0,2801.68,2811.9,2801.68,2811.9,4825.0
2024-02-07 09:30:00,2812.0,2820.91,2812.0,2820.91,1802.0,2812.0,2820.91,2812.0,2820.91,1802.0
2024-02-07 09:35:00,2822.57,2822.57,2822.57,2822.57,1500.0,2822.57,2822.57,2822.57,2822.57,1500.0
2024-02-07 09:40:00,2807.2,2812.78,2807.2,2812.78,300.0,2807.2,2812.78,2807.2,2812.78,300.0
2024-02-07 09:45:00,2813.68,2813.68,2810.0,2810.0,300.0,2813.68,2813.68,2810.0,2810.0,300.0
2024-02-07 09:50:00,2813.24,2818.54,2811.28,2815.41,831.0,2813.24,2818.54,2811.28,2815.41,831.0
2024-02-07 09:55:00,2816.83,2816.83,2812.94,2813.38,900.0,2816.83,2816.83,2812.94,2813.38,900.0
2024-02-07 10:00:00,2810.9,2810.9,2810.9,2810.9,100.0,2810.9,2810.9,2810.9,2810.9,100.0
2024-02-07 10:05:00,2810.0,2810.0,2810.0,2810.0,200.0,2810.0,2810.0,2810.0,2810.0,200.0
2024-02-07 10:10:00,2810.0,2810.0,2810.0,2810.0,100.0,2810.0,2810.0,2810.0,2810.0,100.0
2024-02-07 10:15:00,2810.0,2817.24,2809.6,2817.24,907.0,2810.0,2817.24,2809.6,2817.24,907.0
2024-02-07 10:20:00,2820.5,2820.5,2820.45,2820.45,402.0,2820.5,2820.5,2820.45,2820.45,402.0
2024-02-07 10:25:00,2817.04,2824.64,2817.04,2824.64,200.0,2817.04,2824.64,2817.04,2824.64,200.0
2024-02-07 10:30:00,2821.79,2822.88,2821.79,2822.88,200.0,2821.79,2822.88,2821.79,2822.88,200.0
2024-02-07 10:35:00,2821.89,2821.89,2821.88,2821.89,100.0,2821.89,2821.89,2821.88,2821.89,100.0
2024-02-07 10:40:00,2826.22,2829.04,2826.22,2828.84,588.0,2826.22,2829.04,2826.22,2828.84,588.0
2024-02-07 10:45:00,2828.61,2831.51,2826.87,2826.89,1025.0,2828.61,2831.51,2826.87,2826.89,1025.0
2024-02-07 10:50:00,2831.57,2831.57,2825.97,2825.98,351.0,2831.57,2831.57,2825.97,2825.98,351.0
2024-02-07 10:55:00,2827.79,2827.79,2824.82,2826.92,463.0,2827.79,2827.79,2824.82,2826.92,463.0
2024-02-07 11:00:00,2827.27,2833.37,2827.27,2830.0,350.0,2827.27,2833.37,2827.27,2830.0,350.0
2024-02-07 11:05:00,2826.9,2829.62,2826.36,2828.54,814.0,2826.9,2829.62,2826.36,2828.54,814.0
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 11:15:00,2834.02,2834.02,2834.02,2834.02,0.0,2834.02,2834.02,2834.02,2834.02,0.0
2024-02-07 11:20:00,2835.41,2842.24,2833.76,2833.76,1500.0,2835.41,2842.24,2833.76,2833.76,1500.0
2024-02-07 11:25:00,2835.69,2840.69,2835.69,2840.69,200.0,2835.69,2840.69,2835.69,2840.69,200.0
2024-02-07 11:30:00,2837.78,2837.78,2837.78,2837.78,100.0,2837.78,2837.78,2837.78,2837.78,100.0
2024-02-07 11:35:00,2839.17,2841.0,2839.17,2840.3,1876.0,2839.17,2841.0,2839.17,2840.3,1876.0
2024-02-07 11:40:00,2837.0,2837.0,2837.0,2837.0,100.0,2837.0,2837.0,2837.0,2837.0,100.0
2024-02-07 11:45:00,2837.69,2837.69,2837.07,2837.07,300.0,2837.69,2837.69,2837.07,2837.07,300.0
2024-02-07 11:50:00,2835.49,2840.32,2835.49,2840.32,200.0,2835.49,2840.32,2835.49,2840.32,200.0
2024-02-07 11:55:00,2837.98,2837.98,2837.98,2837.98,100.0,2837.98,2837.98,2837.98,2837.98,100.0
2024-02-07 12:00:00,2836.19,2836.19,2836.19,2836.19,100.0,2836.19,2836.19,2836.19,2836.19,100.0
2024-02-07 12:05:00,2837.48,2840.72,2837.48,2840.72,800.0,2837.48,2840.72,2837.48,2840.72,800.0
2024-02-07 12:10:00,2837.29,2837.29,2837.29,2837.29,100.0,2837.29,2837.29,2837.29,2837.29,100.0
2024-02-07 12:15:00,2837.48,2837.48,2837.48,2837.48,100.0,2837.48,2837.48,2837.48,2837.48,100.0
2024-02-07 12:20:00,2838.99,2838.99,2836.28,2838.03,400.0,2838.99,2838.99,2836.28,2838.03,400.0
2024-02-07 12:25:00,2837.35,2838.17,2836.32,2838.16,300.0,2837.35,2838.17,2836.32,2838.16,300.0
2024-02-07 12:30:00,2837.63,2838.13,2837.63,2838.13,300.0,2837.63,2838.13,2837.63,2838.13,300.0
2024-02-07 12:35:00,2837.98,2837.98,2837.98,2837.98,100.0,2837.98,2837.98,2837.98,2837.98,100.0
2024-02-07 12:40:00,2838.0,2838.0,2837.07,2837.07,300.0,2838.0,2838.0,2837.07,2837.07,300.0
2024-02-07 12:45:00,2835.74,2835.74,2835.74,2835.74,100.0,2835.74,2835.74,2835.74,2835.74,100.0
2024-02-07 12:50:00,2839.76,2839.89,2839.75,2839.89,281.0,2839.76,2839.89,2839.75,2839.89,281.0
2024-02-07 12:55:00,2841.21,2845.16,2841.19,2845.16,519.0,2841.21,2845.16,2841.19,2845.16,519.0
2024-02-07 13:00:00,2845.17,2845.57,2842.7,2842.7,577.0,2845.17,2845.57,2842.7,2842.7,577.0
2024-02-07 13:05:00,2846.55,2846.55,2840.81,2841.53,700.0,2846.55,2846.55,2840.81,2841.53,700.0
2024-02-07 13:10:00,2840.22,2841.0,2840.22,2841.0,200.0,2840.22,2841.0,2840.22,2841.0,200.0
2024-02-07 13:15:00,2838.32,2838.32,2838.32,2838.32,100.0,2838.32,2838.32,2838.32,2838.32,100.0
2024-02-07 13:20:00,2840.0,2841.01,2840.0,2840.39,600.0,2840.0,2841.01,2840.0,2840.39,600.0
2024-02-07 13:25:00,2842.05,2842.1,2842.05,2842.1,200.0,2842.05,2842.1,2842.05,2842.1,200.0
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 13:35:00,2843.12,2843.12,2843.12,2843.12,0.0,2843.12,2843.12,2843.12,2843.12,0.0
2024-02-07 13:40:00,2842.65,2842.65,2842.65,2842.65,100.0,2842.65,2842.65,2842.65,2842.65,100.0
2024-02-07 13:45:00,2842.21,2842.21,2842.21,2842.21,100.0,2842.21,2842.21,2842.21,2842.21,100.0
2024-02-07 13:50:00,2842.22,2842.22,2842.22,2842.22,100.0,2842.22,2842.22,2842.22,2842.22,100.0
2024-02-07 13:55:00,2842.25,2842.25,2841.85,2841.85,200.0,2842.25,2842.25,2841.85,2841.85,200.0
2024-02-07 14:00:00,2840.75,2845.12,2840.75,2842.67,340.0,2840.75,2845.12,2840.75,2842.67,340.0
2024-02-07 14:05:00,2844.84,2845.13,2844.84,2845.13,289.0,2844.84,2845.13,2844.84,2845.13,289.0
2024-02-07 14:10:00,2845.13,2850.91,2845.13,2849.43,2412.0,2845.13,2850.91,2845.13,2849.43,2412.0
2024-02-07 14:15:00,2849.27,2852.85,2848.63,2851.31,1100.0,2849.27,2852.85,2848.63,2851.31,1100.0
2024-02-07 14:20:00,2851.31,2851.85,2849.12,2849.13,300.0,2851.31,2851.85,2849.12,2849.13,300.0
2024-02-07 14:25:00,2850.28,2853.89,2847.29,2852.7,2207.0,2850.28,2853.89,2847.29,2852.7,2207.0
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 14:35:00,2848.05,2848.05,2848.05,2848.05,0.0,2848.05,2848.05,2848.05,2848.05,0.0
2024-02-07 14:40:00,2848.09,2848.09,2845.76,2846.61,500.0,2848.09,2848.09,2845.76,2846.61,500.0
2024-02-07 14:45:00,2846.23,2846.23,2838.67,2838.67,400.0,2846.23,2846.23,2838.67,2838.67,400.0
2024-02-07 14:50:00,2835.94,2845.63,2835.94,2845.63,1100.0,2835.94,2845.63,2835.94,2845.63,1100.0
2024-02-07 14:55:00,2839.69,2839.69,2839.41,2839.51,324.0,2839.69,2839.69,2839.41,2839.51,324.0
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 15:05:00,2841.26,2841.26,2841.26,2841.26,0.0,2841.26,2841.26,2841.26,2841.26,0.0
2024-02-07 15:10:00,2844.15,2844.15,2837.2,2837.2,300.0,2844.15,2844.15,2837.2,2837.2,300.0
2024-02-07 15:15:00,2840.86,2840.86,2838.81,2838.81,302.0,2840.86,2840.86,2838.81,2838.81,302.0
2024-02-07 15:20:00,2838.96,2838.96,2838.96,2838.96,100.0,2838.96,2838.96,2838.96,2838.96,100.0
2024-02-07 15:25:00,2840.26,2840.86,2839.84,2840.86,300.0,2840.26,2840.86,2839.84,2840.86,300.0
2024-02-07 15:30:00,2841.44,2841.44,2840.06,2840.86,400.0,2841.44,2841.44,2840.06,2840.86,400.0
2024-02-07 15:35:00,2840.49,2842.7,2840.49,2842.7,600.0,2840.49,2842.7,2840.49,2842.7,600.0
2024-02-07 15:40:00,2842.76,2844.21,2842.75,2844.21,200.0,2842.76,2844.21,2842.75,2844.21,200.0
2024-02-07 15:45:00,2842.17,2844.14,2842.17,2844.14,300.0,2842.17,2844.14,2842.17,2844.14,300.0
2024-02-07 15:50:00,2843.89,2844.66,2842.12,2843.0,1800.0,2843.89,2844.66,2842.12,2843.0,1800.0
2024-02-07 15:55:00,2843.44,2850.01,2841.45,2850.01,6559.0,2843.44,2850.01,2841.45,2850.01,6559.0
2024-02-08 09:30:00,2757.0,2798.56,2755.01,2775.2,6232.0,2757.0,2798.56,2755.01,2775.2,6232.0
2024-02-08 09:35:00,2774.83,2793.39,2772.7,2793.39,900.0,2774.83,2793.39,2772.7,2793.39,900.0
2024-02-08 09:40:00,2784.84,2792.13,2775.36,2775.36,3898.0,2784.84,2792.13,2775.36,2775.36,3898.0
2024-02-08 09:45:00,2778.23,2780.29,2769.0,2772.3,900.0,2778.23,2780.29,2769.0,2772.3,900.0
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 09:55:00,2769.75,2769.75,2769.75,2769.75,0.0,2769.75,2769.75,2769.75,2769.75,0.0
2024-02-08 10:00:00,2771.75,2772.54,2770.58,2772.54,305.0,2771.75,2772.54,2770.58,2772.54,305.0
2024-02-08 10:05:00,2773.14,2773.14,2772.87,2773.1,400.0,2773.14,2773.14,2772.87,2773.1,400.0
2024-02-08 10:10:00,2770.02,2770.02,2766.99,2767.93,1392.0,2770.02,2770.02,2766.99,2767.93,1392.0
2024-02-08 10:15:00,2762.44,2762.44,2753.8,2757.97,1253.0,2762.44,2762.44,2753.8,2757.97,1253.0
2024-02-08 10:20:00,2761.31,2761.31,2759.59,2759.59,200.0,2761.31,2761.31,2759.59,2759.59,200.0
2024-02-08 10:25:00,2762.18,2767.87,2762.18,2767.87,517.0,2762.18,2767.87,2762.18,2767.87,517.0
2024-02-08 10:30:00,2769.75,2769.75,2765.89,2765.89,299.0,2769.75,2769.75,2765.89,2765.89,299.0
2024-02-08 10:35:00,2761.51,2761.51,2758.8,2759.0,663.0,2761.51,2761.51,2758.8,2759.0,663.0
2024-02-08 10:40:00,2757.68,2760.87,2754.0,2754.0,1674.0,2757.68,2760.87,2754.0,2754.0,1674.0
2024-02-08 10:45:00,2755.87,2757.8,2744.2,2744.2,690.0,2755.87,2757.8,2744.2,2744.2,690.0
2024-02-08 10:50:00,2740.0,2753.29,2733.19,2745.5,1063.0,2740.0,2753.29,2733.19,2745.5,1063.0
2024-02-08 10:55:00,2745.5,2748.2,2745.5,2748.2,400.0,2745.5,2748.2,2745.5,2748.2,400.0
2024-02-08 11:00:00,2751.64,2751.64,2748.54,2748.54,300.0,2751.64,2751.64,2748.54,2748.54,300.0
2024-02-08 11:05:00,2752.23,2752.41,2748.54,2748.55,1100.0,2752.23,2752.41,2748.54,2748.55,1100.0
2024-02-08 11:10:00,2747.86,2747.86,2747.86,2747.86,100.0,2747.86,2747.86,2747.86,2747.86,100.0
2024-02-08 11:15:00,2742.94,2746.84,2742.94,2746.84,350.0,2742.94,2746.84,2742.94,2746.84,350.0
2024-02-08 11:20:00,2746.77,2746.77,2739.32,2743.0,1013.0,2746.77,2746.77,2739.32,2743.0,1013.0
2024-02-08 11:25:00,2743.79,2743.79,2743.79,2743.79,100.0,2743.79,2743.79,2743.79,2743.79,100.0
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 11:35:00,2740.01,2740.01,2740.01,2740.01,0.0,2740.01,2740.01,2740.01,2740.01,0.0
2024-02-08 11:40:00,2738.71,2739.78,2738.71,2739.78,300.0,2738.71,2739.78,2738.71,2739.78,300.0
2024-02-08 11:45:00,2733.5,2733.5,2733.5,2733.5,100.0,2733.5,2733.5,2733.5,2733.5,100.0
2024-02-08 11:50:00,2736.09,2736.19,2731.42,2734.89,751.0,2736.09,2736.19,2731.42,2734.89,751.0
2024-02-08 11:55:00,2736.61,2737.05,2736.11,2737.04,422.0,2736.61,2737.05,2736.11,2737.04,422.0
2024-02-08 12:00:00,2734.66,2734.66,2734.65,2734.66,132.0,2734.66,2734.66,2734.65,2734.66,132.0
2024-02-08 12:05:00,2734.25,2736.38,2734.25,2736.37,200.0,2734.25,2736.38,2734.25,2736.37,200.0
2024-02-08 12:10:00,2737.06,2737.06,2736.8,2736.8,200.0,2737.06,2737.06,2736.8,2736.8,200.0
2024-02-08 12:15:00,2737.08,2737.08,2734.42,2734.5,900.0,2737.08,2737.08,2734.42,2734.5,900.0
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 12:25:00,2731.02,2731.02,2731.02,2731.02,0.0,2731.02,2731.02,2731.02,2731.02,0.0
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 12:35:00,2731.22,2731.22,2731.22,2731.22,0.0,2731.22,2731.22,2731.22,2731.22,0.0
2024-02-08 12:40:00,2730.69,2730.69,2725.97,2725.97,1000.0,2730.69,2730.69,2725.97,2725.97,1000.0
2024-02-08 12:45:00,2725.37,2725.37,2724.94,2724.94,242.0,2725.37,2725.37,2724.94,2724.94,242.0
2024-02-08 12:50:00,2720.84,2725.59,2720.84,2725.59,521.0,2720.84,2725.59,2720.84,2725.59,521.0
2024-02-08 12:55:00,2725.6,2725.6,2725.6,2725.6,400.0,2725.6,2725.6,2725.6,2725.6,400.0
2024-02-08 13:00:00,2725.6,2725.6,2725.6,2725.6,0.0,2725.6,2725.6,2725.6,2725.6,0.0
2024-02-08 13:05:00,2725.0,2725.99,2724.66,2725.0,800.0,2725.0,2725.99,2724.66,2725.0,800.0
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 13:15:00,2726.56,2726.56,2726.56,2726.56,0.0,2726.56,2726.56,2726.56,2726.56,0.0
2024-02-08 13:20:00,2724.5,2727.13,2724.5,2727.13,200.0,2724.5,2727.13,2724.5,2727.13,200.0
2024-02-08 13:25:00,2727.4,2727.4,2727.4,2727.4,100.0,2727.4,2727.4,2727.4,2727.4,100.0
2024-02-08 13:30:00,2725.5,2725.69,2725.5,2725.69,200.0,2725.5,2725.69,2725.5,2725.69,200.0
2024-02-08 13:35:00,2724.5,2724.5,2724.49,2724.5,100.0,2724.5,2724.5,2724.49,2724.5,100.0
2024-02-08 13:40:00,2720.83,2721.1,2720.7,2720.7,300.0,2720.83,2721.1,2720.7,2720.7,300.0
2024-02-08 13:45:00,2714.28,2714.28,2714.28,2714.28,100.0,2714.28,2714.28,2714.28,2714.28,100.0
2024-02-08 13:50:00,2712.78,2715.0,2712.51,2715.0,300.0,2712.78,2715.0,2712.51,2715.0,300.0
2024-02-08 13:55:00,2712.4,2712.4,2712.21,2712.21,300.0,2712.4,2712.4,2712.21,2712.21,300.0
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 14:05:00,2714.81,2714.81,2714.81,2714.81,0.0,2714.81,2714.81,2714.81,2714.81,0.0
2024-02-08 14:10:00,2714.81,2714.81,2714.81,2714.81,0.0,2714.81,2714.81,2714.81,2714.81,0.0
2024-02-08 14:15:00,2720.85,2720.85,2720.85,2720.85,100.0,2720.85,2720.85,2720.85,2720.85,100.0
2024-02-08 14:20:00,2719.72,2719.73,2716.96,2716.96,200.0,2719.72,2719.73,2716.96,2716.96,200.0
2024-02-08 14:25:00,2717.18,2718.69,2717.18,2718.68,200.0,2717.18,2718.69,2717.18,2718.68,200.0
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 14:35:00,2718.68,2718.68,2718.68,2718.68,0.0,2718.68,2718.68,2718.68,2718.68,0.0
2024-02-08 14:40:00,2725.07,2727.48,2724.82,2727.48,400.0,2725.07,2727.48,2724.82,2727.48,400.0
2024-02-08 14:45:00,2725.61,2725.61,2725.0,2725.0,1000.0,2725.61,2725.61,2725.0,2725.0,1000.0
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 14:55:00,2725.17,2725.17,2725.17,2725.17,0.0,2725.17,2725.17,2725.17,2725.17,0.0
2024-02-08 15:00:00,2728.51,2728.51,2728.5,2728.5,200.0,2728.51,2728.51,2728.5,2728.5,200.0
2024-02-08 15:05:00,2726.64,2728.55,2725.19,2727.81,1100.0,2726.64,2728.55,2725.19,2727.81,1100.0
2024-02-08 15:10:00,2726.03,2728.15,2725.65,2728.14,443.0,2726.03,2728.15,2725.65,2728.14,443.0
2024-02-08 15:15:00,2730.03,2733.21,2729.98,2732.13,422.0,2730.03,2733.21,2729.98,2732.13,422.0
2024-02-08 15:20:00,2733.63,2734.36,2731.6,2734.36,400.0,2733.63,2734.36,2731.6,2734.36,400.0
2024-02-08 15:25:00,2731.37,2732.11,2730.7,2732.11,600.0,2731.37,2732.11,2730.7,2732.11,600.0
2024-02-08 15:30:00,2730.32,2731.92,2730.31,2731.92,200.0,2730.32,2731.92,2730.31,2731.92,200.0
2024-02-08 15:35:00,2730.0,2730.0,2730.0,2730.0,290.0,2730.0,2730.0,2730.0,2730.0,290.0
2024-02-08 15:40:00,2731.54,2738.88,2731.25,2738.88,1133.0,2731.54,2738.88,2731.25,2738.88,1133.0
2024-02-08 15:45:00,2734.74,2736.13,2734.64,2736.13,930.0,2734.74,2736.13,2734.64,2736.13,930.0
2024-02-08 15:50:00,2735.05,2735.17,2725.15,2731.16,2001.0,2735.05,2735.17,2725.15,2731.16,2001.0
2024-02-08 15:55:00,2734.09,2735.14,2727.27,2733.62,13744.0,2734.09,2735.14,2727.27,2733.62,13744.0
2024-02-09 09:30:00,2735.04,2742.31,2715.28,2721.05,3077.0,2735.04,2742.31,2715.28,2721.05,3077.0
2024-02-09 09:35:00,2730.47,2730.48,2716.75,2716.75,637.0,2730.47,2730.48,2716.75,2716.75,637.0
2024-02-09 09:40:00,2716.75,2725.0,2716.75,2722.02,500.0,2716.75,2725.0,2716.75,2722.02,500.0
2024-02-09 09:45:00,2729.81,2729.81,2716.74,2718.46,700.0,2729.81,2729.81,2716.74,2718.46,700.0
2024-02-09 09:50:00,2716.34,2716.47,2716.33,2716.47,400.0,2716.34,2716.47,2716.33,2716.47,400.0
2024-02-09 09:55:00,2720.37,2727.78,2720.37,2727.78,863.0,2720.37,2727.78,2720.37,2727.78,863.0
2024-02-09 10:00:00,2724.45,2730.47,2720.5,2730.47,2051.0,2724.45,2730.47,2720.5,2730.47,2051.0
2024-02-09 10:05:00,2732.84,2733.88,2727.68,2727.68,1100.0,2732.84,2733.88,2727.68,2727.68,1100.0
2024-02-09 10:10:00,2718.6,2724.45,2718.6,2724.45,200.0,2718.6,2724.45,2718.6,2724.45,200.0
2024-02-09 10:15:00,2726.75,2726.75,2721.61,2721.61,400.0,2726.75,2726.75,2721.61,2721.61,400.0
2024-02-09 10:20:00,2721.61,2721.61,2709.6,2709.6,1323.0,2721.61,2721.61,2709.6,2709.6,1323.0
2024-02-09 10:25:00,2712.44,2714.04,2709.31,2712.0,3005.0,2712.44,2714.04,2709.31,2712.0,3005.0
2024-02-09 10:30:00,2705.0,2707.55,2702.04,2702.76,700.0,2705.0,2707.55,2702.04,2702.76,700.0
2024-02-09 10:35:00,2702.08,2704.04,2700.24,2704.01,1114.0,2702.08,2704.04,2700.24,2704.01,1114.0
2024-02-09 10:40:00,2703.75,2703.75,2700.22,2700.22,400.0,2703.75,2703.75,2700.22,2700.22,400.0
2024-02-09 10:45:00,2701.45,2701.45,2701.45,2701.45,100.0,2701.45,2701.45,2701.45,2701.45,100.0
2024-02-09 10:50:00,2700.84,2701.37,2686.51,2686.51,1900.0,2700.84,2701.37,2686.51,2686.51,1900.0
2024-02-09 10:55:00,2683.56,2683.56,2679.69,2683.39,700.0,2683.56,2683.56,2679.69,2683.39,700.0
2024-02-09 11:00:00,2686.71,2694.18,2685.24,2694.18,834.0,2686.71,2694.18,2685.24,2694.18,834.0
2024-02-09 11:05:00,2694.39,2695.0,2694.39,2694.48,400.0,2694.39,2695.0,2694.39,2694.48,400.0
2024-02-09 11:10:00,2697.63,2700.8,2697.63,2700.8,251.0,2697.63,2700.8,2697.63,2700.8,251.0
2024-02-09 11:15:00,2697.92,2700.35,2696.49,2696.49,600.0,2697.92,2700.35,2696.49,2696.49,600.0
2024-02-09 11:20:00,2696.67,2696.67,2696.67,2696.67,100.0,2696.67,2696.67,2696.67,2696.67,100.0
2024-02-09 11:25:00,2692.47,2696.72,2692.47,2696.72,200.0,2692.47,2696.72,2692.47,2696.72,200.0
2024-02-09 11:30:00,2696.92,2696.92,2692.85,2696.9,400.0,2696.92,2696.92,2692.85,2696.9,400.0
2024-02-09 11:35:00,2696.67,2696.67,2694.65,2695.85,952.0,2696.67,2696.67,2694.65,2695.85,952.0
2024-02-09 11:40:00,2695.45,2695.45,2695.33,2695.34,478.0,2695.45,2695.45,2695.33,2695.34,478.0
2024-02-09 11:45:00,2696.36,2701.76,2696.36,2701.09,2646.0,2696.36,2701.76,2696.36,2701.09,2646.0
2024-02-09 11:50:00,2702.34,2702.56,2699.34,2699.34,400.0,2702.34,2702.56,2699.34,2699.34,400.0
2024-02-09 11:55:00,2693.32,2698.8,2693.32,2698.8,300.0,2693.32,2698.8,2693.32,2698.8,300.0
2024-02-09 12:00:00,2697.18,2697.18,2694.38,2694.38,264.0,2697.18,2697.18,2694.38,2694.38,264.0
2024-02-09 12:05:00,2694.5,2694.5,2688.89,2688.89,500.0,2694.5,2694.5,2688.89,2688.89,500.0
2024-02-09 12:10:00,2690.67,2691.78,2687.8,2687.8,300.0,2690.67,2691.78,2687.8,2687.8,300.0
2024-02-09 12:15:00,2691.63,2691.63,2691.62,2691.63,100.0,2691.63,2691.63,2691.62,2691.63,100.0
2024-02-09 12:20:00,2690.81,2690.89,2686.98,2690.52,1478.0,2690.81,2690.89,2686.98,2690.52,1478.0
2024-02-09 12:25:00,2689.75,2692.26,2689.75,2692.25,200.0,2689.75,2692.26,2689.75,2692.25,200.0
2024-02-09 12:30:00,2691.78,2691.78,2691.78,2691.78,100.0,2691.78,2691.78,2691.78,2691.78,100.0
2024-02-09 12:35:00,2691.78,2691.78,2689.5,2689.5,500.0,2691.78,2691.78,2689.5,2689.5,500.0
2024-02-09 12:40:00,2689.48,2689.48,2689.48,2689.48,100.0,2689.48,2689.48,2689.48,2689.48,100.0
2024-02-09 12:45:00,2687.44,2687.44,2686.93,2687.12,301.0,2687.44,2687.44,2686.93,2687.12,301.0
2024-02-09 12:50:00,2687.49,2687.55,2686.55,2687.55,300.0,2687.49,2687.55,2686.55,2687.55,300.0
2024-02-09 12:55:00,2688.62,2688.66,2688.62,2688.66,200.0,2688.62,2688.66,2688.62,2688.66,200.0
2024-02-09 13:00:00,2688.7,2688.73,2688.69,2688.73,200.0,2688.7,2688.73,2688.69,2688.73,200.0
2024-02-09 13:05:00,2688.6,2693.64,2688.6,2693.64,609.0,2688.6,2693.64,2688.6,2693.64,609.0
2024-02-09 13:10:00,2696.62,2696.64,2694.39,2695.35,900.0,2696.62,2696.64,2694.39,2695.35,900.0
2024-02-09 13:15:00,2698.2,2698.2,2698.02,2698.02,500.0,2698.2,2698.2,2698.02,2698.02,500.0
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 13:25:00,2697.05,2697.05,2697.05,2697.05,0.0,2697.05,2697.05,2697.05,2697.05,0.0
2024-02-09 13:30:00,2699.59,2699.59,2699.58,2699.59,100.0,2699.59,2699.59,2699.58,2699.59,100.0
2024-02-09 13:35:00,2699.73,2699.73,2691.91,2691.91,700.0,2699.73,2699.73,2691.91,2691.91,700.0
2024-02-09 13:40:00,2689.98,2690.49,2689.98,2690.49,200.0,2689.98,2690.49,2689.98,2690.49,200.0
2024-02-09 13:45:00,2690.1,2690.63,2690.1,2690.63,200.0,2690.1,2690.63,2690.1,2690.63,200.0
2024-02-09 13:50:00,2690.08,2690.34,2690.07,2690.34,300.0,2690.08,2690.34,2690.07,2690.34,300.0
2024-02-09 13:55:00,2690.24,2691.07,2688.04,2688.99,1400.0,2690.24,2691.07,2688.04,2688.99,1400.0
2024-02-09 14:00:00,2692.64,2693.81,2692.64,2693.71,530.0,2692.64,2693.81,2692.64,2693.71,530.0
2024-02-09 14:05:00,2696.44,2696.77,2694.65,2694.65,500.0,2696.44,2696.77,2694.65,2694.65,500.0
2024-02-09 14:10:00,2695.06,2695.25,2691.5,2691.5,513.0,2695.06,2695.25,2691.5,2691.5,513.0
2024-02-09 14:15:00,2690.85,2695.86,2690.84,2695.86,200.0,2690.85,2695.86,2690.84,2695.86,200.0
2024-02-09 14:20:00,2695.33,2695.33,2694.95,2694.95,200.0,2695.33,2695.33,2694.95,2694.95,200.0
2024-02-09 14:25:00,2695.8,2695.8,2695.79,2695.8,102.0,2695.8,2695.8,2695.79,2695.8,102.0
2024-02-09 14:30:00,2692.8,2697.3,2692.8,2696.39,1501.0,2692.8,2697.3,2692.8,2696.39,1501.0
2024-02-09 14:35:00,2694.06,2697.65,2694.05,2696.37,1453.0,2694.06,2697.65,2694.05,2696.37,1453.0
2024-02-09 14:40:00,2697.46,2700.49,2697.46,2699.51,400.0,2697.46,2700.49,2697.46,2699.51,400.0
2024-02-09 14:45:00,2701.45,2701.46,2699.26,2699.27,600.0,2701.45,2701.46,2699.26,2699.27,600.0
2024-02-09 14:50:00,2699.27,2699.27,2699.27,2699.27,0.0,2699.27,2699.27,2699.27,2699.27,0.0
2024-02-09 14:55:00,2704.01,2704.01,2698.63,2698.63,1600.0,2704.01,2704.01,2698.63,2698.63,1600.0
2024-02-09 15:00:00,2697.14,2697.18,2690.69,2690.85,1908.0,2697.14,2697.18,2690.69,2690.85,1908.0
2024-02-09 15:05:00,2691.24,2696.95,2690.22,2696.19,2168.0,2691.24,2696.95,2690.22,2696.19,2168.0
2024-02-09 15:10:00,2697.66,2697.66,2695.81,2695.81,300.0,2697.66,2697.66,2695.81,2695.81,300.0
2024-02-09 15:15:00,2696.85,2696.85,2696.85,2696.85,139.0,2696.85,2696.85,2696.85,2696.85,139.0
2024-02-09 15:20:00,2690.5,2692.42,2687.12,2687.74,1400.0,2690.5,2692.42,2687.12,2687.74,1400.0
2024-02-09 15:25:00,2688.02,2689.35,2688.01,2688.7,1677.0,2688.02,2689.35,2688.01,2688.7,1677.0
2024-02-09 15:30:00,2688.84,2689.0,2688.81,2688.81,456.0,2688.84,2689.0,2688.81,2688.81,456.0
2024-02-09 15:35:00,2687.83,2687.83,2682.04,2682.05,700.0,2687.83,2687.83,2682.04,2682.05,700.0
2024-02-09 15:40:00,2681.5,2681.98,2680.0,2681.58,2915.0,2681.5,2681.98,2680.0,2681.58,2915.0
2024-02-09 15:45:00,2682.51,2685.22,2682.4,2684.73,2500.0,2682.51,2685.22,2682.4,2684.73,2500.0
2024-02-09 15:50:00,2683.85,2688.88,2683.33,2688.88,2278.0,2683.85,2688.88,2683.33,2688.88,2278.0
2024-02-09 15:55:00,2688.88,2689.8,2679.41,2681.73,11223.0,2688.88,2689.8,2679.41,2681.73,11223.0
2024-02-12 09:30:00,2680.0,2701.2,2680.0,2684.88,1853.0,2680.0,2701.2,2680.0,2684.88,1853.0
2024-02-12 09:35:00,2675.28,2675.28,2675.28,2675.28,500.0,2675.28,2675.28,2675.28,2675.28,500.0
2024-02-12 09:40:00,2675.0,2675.0,2672.31,2672.31,901.0,2675.0,2675.0,2672.31,2672.31,901.0
2024-02-12 09:45:00,2682.27,2682.27,2680.66,2680.66,200.0,2682.27,2682.27,2680.66,2680.66,200.0
2024-02-12 09:50:00,2683.51,2684.91,2683.36,2683.36,415.0,2683.51,2684.91,2683.36,2683.36,415.0
2024-02-12 09:55:00,2683.8,2683.8,2683.8,2683.8,100.0,2683.8,2683.8,2683.8,2683.8,100.0
2024-02-12 10:00:00,2674.63,2681.89,2674.63,2681.89,306.0,2674.63,2681.89,2674.63,2681.89,306.0
2024-02-12 10:05:00,2686.14,2687.8,2684.5,2684.5,700.0,2686.14,2687.8,2684.5,2684.5,700.0
2024-02-12 10:10:00,2684.44,2692.5,2683.5,2688.18,1400.0,2684.44,2692.5,2683.5,2688.18,1400.0
2024-02-12 10:15:00,2687.97,2687.97,2687.97,2687.97,100.0,2687.97,2687.97,2687.97,2687.97,100.0
2024-02-12 10:20:00,2687.97,2687.97,2687.97,2687.97,0.0,2687.97,2687.97,2687.97,2687.97,0.0
2024-02-12 10:25:00,2683.64,2683.64,2679.59,2679.6,200.0,2683.64,2683.64,2679.59,2679.6,200.0
2024-02-12 10:30:00,2680.33,2686.22,2680.33,2686.22,470.0,2680.33,2686.22,2680.33,2686.22,470.0
2024-02-12 10:35:00,2679.28,2679.28,2675.15,2675.15,452.0,2679.28,2679.28,2675.15,2675.15,452.0
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 10:45:00,2680.99,2680.99,2680.99,2680.99,0.0,2680.99,2680.99,2680.99,2680.99,0.0
2024-02-12 10:50:00,2682.5,2685.92,2680.95,2684.86,872.0,2682.5,2685.92,2680.95,2684.86,872.0
2024-02-12 10:55:00,2689.47,2690.51,2689.34,2689.49,500.0,2689.47,2690.51,2689.34,2689.49,500.0
2024-02-12 11:00:00,2690.28,2690.28,2690.25,2690.26,200.0,2690.28,2690.28,2690.25,2690.26,200.0
2024-02-12 11:05:00,2690.71,2690.71,2686.05,2686.05,720.0,2690.71,2690.71,2686.05,2686.05,720.0
2024-02-12 11:10:00,2688.75,2691.16,2688.75,2691.16,300.0,2688.75,2691.16,2688.75,2691.16,300.0
2024-02-12 11:15:00,2694.19,2694.19,2692.67,2692.83,326.0,2694.19,2694.19,2692.67,2692.83,326.0
2024-02-12 11:20:00,2689.74,2689.74,2689.28,2689.28,200.0,2689.74,2689.74,2689.28,2689.28,200.0
2024-02-12 11:25:00,2693.71,2698.1,2693.71,2698.1,300.0,2693.71,2698.1,2693.71,2698.1,300.0
2024-02-12 11:30:00,2693.16,2696.77,2693.16,2696.77,200.0,2693.16,2696.77,2693.16,2696.77,200.0
2024-02-12 11:35:00,2692.39,2692.39,2686.0,2692.24,400.0,2692.39,2692.39,2686.0,2692.24,400.0
2024-02-12 11:40:00,2692.24,2692.24,2692.24,2692.24,0.0,2692.24,2692.24,2692.24,2692.24,0.0
2024-02-12 11:45:00,2686.58,2686.58,2686.58,2686.58,100.0,2686.58,2686.58,2686.58,2686.58,100.0
2024-02-12 11:50:00,2695.76,2695.76,2690.98,2690.98,200.0,2695.76,2695.76,2690.98,2690.98,200.0
2024-02-12 11:55:00,2691.92,2691.92,2682.55,2682.55,901.0,2691.92,2691.92,2682.55,2682.55,901.0
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 12:05:00,2692.31,2692.31,2692.31,2692.31,0.0,2692.31,2692.31,2692.31,2692.31,0.0
2024-02-12 12:10:00,2692.1,2692.1,2689.04,2689.04,791.0,2692.1,2692.1,2689.04,2689.04,791.0
2024-02-12 12:15:00,2692.12,2692.12,2692.11,2692.12,100.0,2692.12,2692.12,2692.11,2692.12,100.0
2024-02-12 12:20:00,2692.12,2692.12,2692.12,2692.12,0.0,2692.12,2692.12,2692.12,2692.12,0.0
2024-02-12 12:25:00,2690.85,2692.09,2681.25,2683.38,1089.0,2690.85,2692.09,2681.25,2683.38,1089.0
2024-02-12 12:30:00,2687.06,2688.09,2681.55,2681.55,300.0,2687.06,2688.09,2681.55,2681.55,300.0
2024-02-12 12:35:00,2682.5,2683.28,2680.49,2680.49,573.0,2682.5,2683.28,2680.49,2680.49,573.0
2024-02-12 12:40:00,2683.53,2683.53,2683.53,2683.53,100.0,2683.53,2683.53,2683.53,2683.53,100.0
2024-02-12 12:45:00,2683.76,2683.76,2683.76,2683.76,100.0,2683.76,2683.76,2683.76,2683.76,100.0
2024-02-12 12:50:00,2681.92,2681.92,2681.41,2681.51,300.0,2681.92,2681.92,2681.41,2681.51,300.0
2024-02-12 12:55:00,2681.69,2681.69,2681.69,2681.69,100.0,2681.69,2681.69,2681.69,2681.69,100.0
2024-02-12 13:00:00,2689.11,2689.11,2689.11,2689.11,100.0,2689.11,2689.11,2689.11,2689.11,100.0
2024-02-12 13:05:00,2690.7,2690.7,2690.7,2690.7,100.0,2690.7,2690.7,2690.7,2690.7,100.0
2024-02-12 13:10:00,2690.7,2690.7,2690.7,2690.7,0.0,2690.7,2690.7,2690.7,2690.7,0.0
2024-02-12 13:15:00,2688.58,2695.6,2688.58,2695.6,200.0,2688.58,2695.6,2688.58,2695.6,200.0
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 13:25:00,2689.08,2689.08,2689.08,2689.08,0.0,2689.08,2689.08,2689.08,2689.08,0.0
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 13:35:00,2692.16,2692.16,2692.16,2692.16,0.0,2692.16,2692.16,2692.16,2692.16,0.0
2024-02-12 13:40:00,2692.14,2692.14,2688.74,2688.74,1173.0,2692.14,2692.14,2688.74,2688.74,1173.0
2024-02-12 13:45:00,2694.08,2694.08,2690.91,2690.91,300.0,2694.08,2694.08,2690.91,2690.91,300.0
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 13:55:00,2692.68,2692.68,2692.68,2692.68,0.0,2692.68,2692.68,2692.68,2692.68,0.0
2024-02-12 14:00:00,2694.41,2699.37,2694.4,2699.37,867.0,2694.41,2699.37,2694.4,2699.37,867.0
2024-02-12 14:05:00,2698.03,2698.03,2695.81,2695.82,618.0,2698.03,2698.03,2695.81,2695.82,618.0
2024-02-12 14:10:00,2695.0,2695.0,2695.0,2695.0,100.0,2695.0,2695.0,2695.0,2695.0,100.0
2024-02-12 14:15:00,2695.44,2695.44,2695.44,2695.44,100.0,2695.44,2695.44,2695.44,2695.44,100.0
2024-02-12 14:20:00,2699.59,2699.59,2695.49,2695.49,200.0,2699.59,2699.59,2695.49,2695.49,200.0
2024-02-12 14:25:00,2699.28,2700.0,2695.28,2695.28,1517.0,2699.28,2700.0,2695.28,2695.28,1517.0
2024-02-12 14:30:00,2690.17,2694.75,2690.17,2694.75,200.0,2690.17,2694.75,2690.17,2694.75,200.0
2024-02-12 14:35:00,2692.58,2692.58,2692.58,2692.58,100.0,2692.58,2692.58,2692.58,2692.58,100.0
2024-02-12 14:40:00,2692.58,2692.58,2692.58,2692.58,0.0,2692.58,2692.58,2692.58,2692.58,0.0
2024-02-12 14:45:00,2696.37,2696.37,2689.82,2691.38,1339.0,2696.37,2696.37,2689.82,2691.38,1339.0
2024-02-12 14:50:00,2691.38,2696.27,2691.38,2692.94,856.0,2691.38,2696.27,2691.38,2692.94,856.0
2024-02-12 14:55:00,2694.53,2694.53,2694.53,2694.53,100.0,2694.53,2694.53,2694.53,2694.53,100.0
2024-02-12 15:00:00,2696.25,2697.44,2695.68,2697.44,300.0,2696.25,2697.44,2695.68,2697.44,300.0
2024-02-12 15:05:00,2696.09,2696.09,2695.61,2695.61,300.0,2696.09,2696.09,2695.61,2695.61,300.0
2024-02-12 15:10:00,2693.99,2696.2,2693.91,2693.91,302.0,2693.99,2696.2,2693.91,2693.91,302.0
2024-02-12 15:15:00,2693.61,2695.13,2693.61,2695.13,419.0,2693.61,2695.13,2693.61,2695.13,419.0
2024-02-12 15:20:00,2694.87,2694.87,2694.14,2694.68,650.0,2694.87,2694.87,2694.14,2694.68,650.0
2024-02-12 15:25:00,2694.18,2694.18,2694.06,2694.06,300.0,2694.18,2694.18,2694.06,2694.06,300.0
2024-02-12 15:30:00,2694.0,2694.0,2693.34,2693.34,541.0,2694.0,2694.0,2693.34,2693.34,541.0
2024-02-12 15:35:00,2693.15,2697.61,2693.15,2697.61,747.0,2693.15,2697.61,2693.15,2697.61,747.0
2024-02-12 15:40:00,2695.56,2699.68,2695.56,2699.6,700.0,2695.56,2699.68,2695.56,2699.6,700.0
2024-02-12 15:45:00,2698.93,2699.92,2697.95,2699.92,752.0,2698.93,2699.92,2697.95,2699.92,752.0
2024-02-12 15:50:00,2701.63,2702.67,2699.13,2702.67,1760.0,2701.63,2702.67,2699.13,2702.67,1760.0
2024-02-12 15:55:00,2706.01,2709.1,2703.83,2705.97,5559.0,2706.01,2709.1,2703.83,2705.97,5559.0
2024-02-13 09:30:00,2701.51,2761.0,2689.76,2761.0,3891.0,2701.51,2761.0,2689.76,2761.0,3891.0
2024-02-13 09:35:00,2744.46,2749.79,2722.6,2722.6,1173.0,2744.46,2749.79,2722.6,2722.6,1173.0
2024-02-13 09:40:00,2722.11,2749.9,2721.93,2721.93,1525.0,2722.11,2749.9,2721.93,2721.93,1525.0
2024-02-13 09:45:00,2725.77,2725.77,2725.76,2725.77,200.0,2725.77,2725.77,2725.76,2725.77,200.0
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 09:55:00,2713.93,2713.93,2713.93,2713.93,0.0,2713.93,2713.93,2713.93,2713.93,0.0
2024-02-13 10:00:00,2711.49,2711.49,2701.44,2707.13,1100.0,2711.49,2711.49,2701.44,2707.13,1100.0
2024-02-13 10:05:00,2707.13,2707.13,2701.05,2701.05,300.0,2707.13,2707.13,2701.05,2701.05,300.0
2024-02-13 10:10:00,2701.05,2701.05,2701.05,2701.05,0.0,2701.05,2701.05,2701.05,2701.05,0.0
2024-02-13 10:15:00,2696.75,2698.77,2696.75,2698.77,1000.0,2696.75,2698.77,2696.75,2698.77,1000.0
2024-02-13 10:20:00,2698.77,2698.77,2698.77,2698.77,0.0,2698.77,2698.77,2698.77,2698.77,0.0
2024-02-13 10:25:00,2700.7,2700.7,2699.17,2699.5,300.0,2700.7,2700.7,2699.17,2699.5,300.0
2024-02-13 10:30:00,2702.99,2702.99,2702.98,2702.99,100.0,2702.99,2702.99,2702.98,2702.99,100.0
2024-02-13 10:35:00,2702.99,2707.2,2700.96,2700.96,625.0,2702.99,2707.2,2700.96,2700.96,625.0
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 10:45:00,2714.91,2714.91,2714.91,2714.91,0.0,2714.91,2714.91,2714.91,2714.91,0.0
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 10:55:00,2709.18,2709.18,2709.18,2709.18,0.0,2709.18,2709.18,2709.18,2709.18,0.0
2024-02-13 11:00:00,2710.36,2711.38,2710.35,2710.36,300.0,2710.36,2711.38,2710.35,2710.36,300.0
2024-02-13 11:05:00,2715.69,2724.49,2713.17,2721.16,727.0,2715.69,2724.49,2713.17,2721.16,727.0
2024-02-13 11:10:00,2720.47,2720.48,2720.47,2720.47,300.0,2720.47,2720.48,2720.47,2720.47,300.0
2024-02-13 11:15:00,2720.47,2720.75,2717.85,2717.86,700.0,2720.47,2720.75,2717.85,2717.86,700.0
2024-02-13 11:20:00,2719.92,2719.92,2718.49,2718.49,300.0,2719.92,2719.92,2718.49,2718.49,300.0
2024-02-13 11:25:00,2718.45,2729.0,2718.45,2724.94,400.0,2718.45,2729.0,2718.45,2724.94,400.0
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 11:35:00,2724.25,2724.25,2724.25,2724.25,0.0,2724.25,2724.25,2724.25,2724.25,0.0
2024-02-13 11:40:00,2721.89,2721.89,2721.83,2721.83,300.0,2721.89,2721.89,2721.83,2721.83,300.0
2024-02-13 11:45:00,2721.83,2721.9,2721.83,2721.89,200.0,2721.83,2721.9,2721.83,2721.89,200.0
2024-02-13 11:50:00,2721.85,2721.89,2721.85,2721.89,200.0,2721.85,2721.89,2721.85,2721.89,200.0
2024-02-13 11:55:00,2720.84,2720.84,2717.36,2717.57,300.0,2720.84,2720.84,2717.36,2717.57,300.0
2024-02-13 12:00:00,2716.94,2716.94,2716.94,2716.94,100.0,2716.94,2716.94,2716.94,2716.94,100.0
2024-02-13 12:05:00,2718.78,2720.51,2718.78,2720.51,647.0,2718.78,2720.51,2718.78,2720.51,647.0
2024-02-13 12:10:00,2717.92,2717.92,2717.92,2717.92,100.0,2717.92,2717.92,2717.92,2717.92,100.0
2024-02-13 12:15:00,2720.0,2720.0,2720.0,2720.0,100.0,2720.0,2720.0,2720.0,2720.0,100.0
2024-02-13 12:20:00,2720.0,2720.0,2720.0,2720.0,0.0,2720.0,2720.0,2720.0,2720.0,0.0
2024-02-13 12:25:00,2717.12,2717.13,2717.12,2717.12,501.0,2717.12,2717.13,2717.12,2717.12,501.0
2024-02-13 12:30:00,2716.38,2716.38,2716.38,2716.38,100.0,2716.38,2716.38,2716.38,2716.38,100.0
2024-02-13 12:35:00,2717.28,2720.0,2717.28,2719.62,300.0,2717.28,2720.0,2717.28,2719.62,300.0
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 12:45:00,2720.34,2720.34,2720.34,2720.34,0.0,2720.34,2720.34,2720.34,2720.34,0.0
2024-02-13 12:50:00,2720.31,2720.31,2720.31,2720.31,100.0,2720.31,2720.31,2720.31,2720.31,100.0
2024-02-13 12:55:00,2720.0,2722.96,2718.19,2718.19,300.0,2720.0,2722.96,2718.19,2718.19,300.0
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 13:05:00,2717.48,2717.48,2717.48,2717.48,0.0,2717.48,2717.48,2717.48,2717.48,0.0
2024-02-13 13:10:00,2719.98,2720.76,2719.88,2720.49,905.0,2719.98,2720.76,2719.88,2720.49,905.0
2024-02-13 13:15:00,2718.43,2718.43,2715.21,2715.22,628.0,2718.43,2718.43,2715.21,2715.22,628.0
2024-02-13 13:20:00,2719.23,2719.23,2714.8,2714.8,773.0,2719.23,2719.23,2714.8,2714.8,773.0
2024-02-13 13:25:00,2718.76,2719.91,2718.76,2719.79,400.0,2718.76,2719.91,2718.76,2719.79,400.0
2024-02-13 13:30:00,2719.58,2719.64,2719.17,2719.17,400.0,2719.58,2719.64,2719.17,2719.17,400.0
2024-02-13 13:35:00,2720.18,2720.18,2719.25,2719.25,208.0,2720.18,2720.18,2719.25,2719.25,208.0
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 13:45:00,2720.18,2720.18,2720.18,2720.18,0.0,2720.18,2720.18,2720.18,2720.18,0.0
2024-02-13 13:50:00,2721.12,2721.12,2721.12,2721.12,100.0,2721.12,2721.12,2721.12,2721.12,100.0
2024-02-13 13:55:00,2720.51,2720.51,2720.51,2720.51,100.0,2720.51,2720.51,2720.51,2720.51,100.0
2024-02-13 14:00:00,2723.1,2723.1,2723.1,2723.1,149.0,2723.1,2723.1,2723.1,2723.1,149.0
2024-02-13 14:05:00,2725.08,2725.09,2725.08,2725.08,100.0,2725.08,2725.09,2725.08,2725.08,100.0
2024-02-13 14:10:00,2724.53,2724.53,2721.26,2721.26,400.0,2724.53,2724.53,2721.26,2721.26,400.0
2024-02-13 14:15:00,2719.35,2720.09,2706.54,2706.54,1590.0,2719.35,2720.09,2706.54,2706.54,1590.0
2024-02-13 14:20:00,2706.54,2706.54,2706.54,2706.54,0.0,2706.54,2706.54,2706.54,2706.54,0.0
2024-02-13 14:25:00,2712.07,2712.07,2712.07,2712.07,100.0,2712.07,2712.07,2712.07,2712.07,100.0
2024-02-13 14:30:00,2716.68,2720.12,2716.68,2720.12,400.0,2716.68,2720.12,2716.68,2720.12,400.0
2024-02-13 14:35:00,2719.74,2719.74,2718.99,2718.99,500.0,2719.74,2719.74,2718.99,2718.99,500.0
2024-02-13 14:40:00,2719.22,2719.22,2719.0,2719.0,600.0,2719.22,2719.22,2719.0,2719.0,600.0
2024-02-13 14:45:00,2719.39,2719.39,2712.33,2712.34,300.0,2719.39,2719.39,2712.33,2712.34,300.0
2024-02-13 14:50:00,2713.64,2714.45,2711.39,2711.39,300.0,2713.64,2714.45,2711.39,2711.39,300.0
2024-02-13 14:55:00,2712.01,2712.01,2712.01,2712.01,201.0,2712.01,2712.01,2712.01,2712.01,201.0
2024-02-13 15:00:00,2710.0,2711.3,2706.51,2706.52,400.0,2710.0,2711.3,2706.51,2706.52,400.0
2024-02-13 15:05:00,2710.11,2710.11,2710.11,2710.11,100.0,2710.11,2710.11,2710.11,2710.11,100.0
2024-02-13 15:10:00,2711.34,2711.34,2711.15,2711.15,200.0,2711.34,2711.34,2711.15,2711.15,200.0
2024-02-13 15:15:00,2714.5,2714.96,2712.13,2712.13,300.0,2714.5,2714.96,2712.13,2712.13,300.0
2024-02-13 15:20:00,2712.13,2712.13,2712.13,2712.13,0.0,2712.13,2712.13,2712.13,2712.13,0.0
2024-02-13 15:25:00,2716.44,2719.14,2715.22,2715.22,400.0,2716.44,2719.14,2715.22,2715.22,400.0
2024-02-13 15:30:00,2713.66,2714.67,2709.17,2710.7,1045.0,2713.66,2714.67,2709.17,2710.7,1045.0
2024-02-13 15:35:00,2712.81,2712.81,2712.81,2712.81,100.0,2712.81,2712.81,2712.81,2712.81,100.0
2024-02-13 15:40:00,2717.56,2717.56,2717.16,2717.16,201.0,2717.56,2717.56,2717.16,2717.16,201.0
2024-02-13 15:45:00,2718.78,2719.19,2718.78,2719.19,300.0,2718.78,2719.19,2718.78,2719.19,300.0
2024-02-13 15:50:00,2718.23,2718.83,2715.32,2716.63,800.0,2718.23,2718.83,2715.32,2716.63,800.0
2024-02-13 15:55:00,2716.73,2728.96,2716.73,2727.96,4973.0,2716.73,2728.96,2716.73,2727.96,4973.0
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 09:35:00,2733.4,2733.4,2733.4,2733.4,0.0,2733.4,2733.4,2733.4,2733.4,0.0
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 09:45:00,2728.1,2728.1,2728.1,2728.1,0.0,2728.1,2728.1,2728.1,2728.1,0.0
2024-02-14 09:50:00,2727.75,2727.75,2720.86,2727.02,1350.0,2727.75,2727.75,2720.86,2727.02,1350.0
2024-02-14 09:55:00,2720.08,2720.08,2720.08,2720.08,100.0,2720.08,2720.08,2720.08,2720.08,100.0
2024-02-14 10:00:00,2720.08,2720.08,2720.08,2720.08,0.0,2720.08,2720.08,2720.08,2720.08,0.0
2024-02-14 10:05:00,2721.81,2723.47,2721.36,2723.47,400.0,2721.81,2723.47,2721.36,2723.47,400.0
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 10:15:00,2725.01,2725.01,2725.01,2725.01,0.0,2725.01,2725.01,2725.01,2725.01,0.0
2024-02-14 10:20:00,2734.19,2734.19,2734.19,2734.19,100.0,2734.19,2734.19,2734.19,2734.19,100.0
2024-02-14 10:25:00,2733.0,2733.0,2728.95,2728.95,400.0,2733.0,2733.0,2728.95,2728.95,400.0
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 10:35:00,2729.7,2729.7,2729.7,2729.7,0.0,2729.7,2729.7,2729.7,2729.7,0.0
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 10:45:00,2732.46,2732.46,2732.46,2732.46,0.0,2732.46,2732.46,2732.46,2732.46,0.0
2024-02-14 10:50:00,2732.46,2732.46,2732.46,2732.46,0.0,2732.46,2732.46,2732.46,2732.46,0.0
2024-02-14 10:55:00,2719.76,2719.76,2714.16,2715.23,1467.0,2719.76,2719.76,2714.16,2715.23,1467.0
2024-02-14 11:00:00,2715.23,2715.23,2715.23,2715.23,0.0,2715.23,2715.23,2715.23,2715.23,0.0
2024-02-14 11:05:00,2711.36,2713.22,2711.36,2712.68,400.0,2711.36,2713.22,2711.36,2712.68,400.0
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 11:15:00,2712.68,2712.68,2712.68,2712.68,0.0,2712.68,2712.68,2712.68,2712.68,0.0
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 11:25:00,2715.29,2715.29,2715.29,2715.29,0.0,2715.29,2715.29,2715.29,2715.29,0.0
2024-02-14 11:30:00,2719.12,2719.12,2719.12,2719.12,100.0,2719.12,2719.12,2719.12,2719.12,100.0
2024-02-14 11:35:00,2720.74,2720.74,2720.74,2720.74,200.0,2720.74,2720.74,2720.74,2720.74,200.0
2024-02-14 11:40:00,2716.85,2716.85,2716.85,2716.85,100.0,2716.85,2716.85,2716.85,2716.85,100.0
2024-02-14 11:45:00,2721.44,2723.07,2719.58,2723.07,645.0,2721.44,2723.07,2719.58,2723.07,645.0
2024-02-14 11:50:00,2726.95,2726.95,2726.95,2726.95,100.0,2726.95,2726.95,2726.95,2726.95,100.0
2024-02-14 11:55:00,2729.53,2729.53,2724.63,2724.63,700.0,2729.53,2729.53,2724.63,2724.63,700.0
2024-02-14 12:00:00,2724.63,2724.63,2724.63,2724.63,0.0,2724.63,2724.63,2724.63,2724.63,0.0
2024-02-14 12:05:00,2721.83,2722.51,2720.16,2722.51,600.0,2721.83,2722.51,2720.16,2722.51,600.0
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 12:15:00,2722.23,2722.23,2722.23,2722.23,0.0,2722.23,2722.23,2722.23,2722.23,0.0
2024-02-14 12:20:00,2720.37,2720.37,2720.37,2720.37,100.0,2720.37,2720.37,2720.37,2720.37,100.0
2024-02-14 12:25:00,2720.0,2720.0,2719.47,2719.47,500.0,2720.0,2720.0,2719.47,2719.47,500.0
2024-02-14 12:30:00,2719.47,2719.47,2719.47,2719.47,0.0,2719.47,2719.47,2719.47,2719.47,0.0
2024-02-14 12:35:00,2719.73,2719.73,2719.73,2719.73,100.0,2719.73,2719.73,2719.73,2719.73,100.0
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 12:45:00,2719.73,2719.73,2719.73,2719.73,0.0,2719.73,2719.73,2719.73,2719.73,0.0
2024-02-14 12:50:00,2721.8,2721.8,2721.8,2721.8,100.0,2721.8,2721.8,2721.8,2721.8,100.0
2024-02-14 12:55:00,2719.64,2719.64,2719.64,2719.64,300.0,2719.64,2719.64,2719.64,2719.64,300.0
2024-02-14 13:00:00,2719.64,2719.64,2719.64,2719.64,0.0,2719.64,2719.64,2719.64,2719.64,0.0
2024-02-14 13:05:00,2719.66,2719.66,2719.66,2719.66,100.0,2719.66,2719.66,2719.66,2719.66,100.0
2024-02-14 13:10:00,2719.26,2719.26,2716.77,2716.77,1200.0,2719.26,2719.26,2716.77,2716.77,1200.0
2024-02-14 13:15:00,2708.79,2708.79,2708.79,2708.79,100.0,2708.79,2708.79,2708.79,2708.79,100.0
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 13:25:00,2708.79,2708.79,2708.79,2708.79,0.0,2708.79,2708.79,2708.79,2708.79,0.0
2024-02-14 13:30:00,2708.51,2711.24,2708.51,2711.24,300.0,2708.51,2711.24,2708.51,2711.24,300.0
2024-02-14 13:35:00,2715.96,2720.37,2715.85,2719.89,505.0,2715.96,2720.37,2715.85,2719.89,505.0
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 13:45:00,2718.87,2718.87,2718.87,2718.87,0.0,2718.87,2718.87,2718.87,2718.87,0.0
2024-02-14 13:50:00,2718.13,2719.07,2718.13,2719.07,200.0,2718.13,2719.07,2718.13,2719.07,200.0
2024-02-14 13:55:00,2714.66,2714.67,2714.66,2714.66,200.0,2714.66,2714.67,2714.66,2714.66,200.0
2024-02-14 14:00:00,2712.72,2712.73,2712.72,2712.72,100.0,2712.72,2712.73,2712.72,2712.72,100.0
2024-02-14 14:05:00,2711.92,2711.92,2711.92,2711.92,100.0,2711.92,2711.92,2711.92,2711.92,100.0
2024-02-14 14:10:00,2711.15,2713.4,2710.27,2712.1,3416.0,2711.15,2713.4,2710.27,2712.1,3416.0
2024-02-14 14:15:00,2711.81,2711.81,2711.81,2711.81,100.0,2711.81,2711.81,2711.81,2711.81,100.0
2024-02-14 14:20:00,2712.63,2712.63,2712.63,2712.63,100.0,2712.63,2712.63,2712.63,2712.63,100.0
2024-02-14 14:25:00,2711.06,2715.43,2711.06,2715.43,200.0,2711.06,2715.43,2711.06,2715.43,200.0
2024-02-14 14:30:00,2716.66,2716.76,2716.66,2716.76,200.0,2716.66,2716.76,2716.66,2716.76,200.0
2024-02-14 14:35:00,2716.89,2716.89,2716.89,2716.89,200.0,2716.89,2716.89,2716.89,2716.89,200.0
2024-02-14 14:40:00,2716.9,2716.9,2708.0,2708.0,1465.0,2716.9,2716.9,2708.0,2708.0,1465.0
2024-02-14 14:45:00,2711.58,2712.84,2711.58,2712.84,606.0,2711.58,2712.84,2711.58,2712.84,606.0
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 14:55:00,2712.84,2712.84,2712.84,2712.84,0.0,2712.84,2712.84,2712.84,2712.84,0.0
2024-02-14 15:00:00,2711.75,2715.81,2711.75,2715.81,500.0,2711.75,2715.81,2711.75,2715.81,500.0
2024-02-14 15:05:00,2714.89,2716.93,2713.18,2713.18,1324.0,2714.89,2716.93,2713.18,2713.18,1324.0
2024-02-14 15:10:00,2713.18,2713.18,2713.18,2713.18,0.0,2713.18,2713.18,2713.18,2713.18,0.0
2024-02-14 15:15:00,2714.85,2715.12,2714.15,2714.16,300.0,2714.85,2715.12,2714.15,2714.16,300.0
2024-02-14 15:20:00,2717.0,2718.87,2717.0,2718.87,300.0,2717.0,2718.87,2717.0,2718.87,300.0
2024-02-14 15:25:00,2722.95,2722.95,2722.95,2722.95,100.0,2722.95,2722.95,2722.95,2722.95,100.0
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 15:35:00,2719.84,2719.84,2719.84,2719.84,0.0,2719.84,2719.84,2719.84,2719.84,0.0
2024-02-14 15:40:00,2719.89,2720.24,2719.89,2720.15,400.0,2719.89,2720.24,2719.89,2720.15,400.0
2024-02-14 15:45:00,2721.08,2721.08,2717.37,2718.58,1309.0,2721.08,2721.08,2717.37,2718.58,1309.0
2024-02-14 15:50:00,2717.66,2721.8,2717.66,2721.8,800.0,2717.66,2721.8,2717.66,2721.8,800.0
2024-02-14 15:55:00,2722.35,2728.6,2722.35,2723.58,2674.0,2722.35,2728.6,2722.35,2723.58,2674.0
2024-02-15 09:30:00,2720.23,2720.23,2720.23,2720.23,841.0,2720.23,2720.23,2720.23,2720.23,841.0
2024-02-15 09:35:00,2717.63,2717.63,2717.63,2717.63,100.0,2717.63,2717.63,2717.63,2717.63,100.0
2024-02-15 09:40:00,2706.16,2706.16,2706.04,2706.04,201.0,2706.16,2706.16,2706.04,2706.04,201.0
2024-02-15 09:45:00,2708.36,2710.79,2702.87,2705.05,1597.0,2708.36,2710.79,2702.87,2705.05,1597.0
2024-02-15 09:50:00,2709.47,2713.01,2705.05,2708.49,1100.0,2709.47,2713.01,2705.05,2708.49,1100.0
2024-02-15 09:55:00,2715.73,2719.54,2715.73,2719.54,300.0,2715.73,2719.54,2715.73,2719.54,300.0
2024-02-15 10:00:00,2719.54,2719.54,2719.54,2719.54,0.0,2719.54,2719.54,2719.54,2719.54,0.0
2024-02-15 10:05:00,2716.71,2724.79,2716.71,2723.3,352.0,2716.71,2724.79,2716.71,2723.3,352.0
2024-02-15 10:10:00,2722.33,2722.33,2714.0,2714.0,920.0,2722.33,2722.33,2714.0,2714.0,920.0
2024-02-15 10:15:00,2718.02,2718.02,2718.02,2718.02,100.0,2718.02,2718.02,2718.02,2718.02,100.0
2024-02-15 10:20:00,2725.99,2729.5,2725.99,2729.5,400.0,2725.99,2729.5,2725.99,2729.5,400.0
2024-02-15 10:25:00,2722.63,2724.27,2721.85,2724.27,400.0,2722.63,2724.27,2721.85,2724.27,400.0
2024-02-15 10:30:00,2723.73,2723.73,2723.73,2723.73,155.0,2723.73,2723.73,2723.73,2723.73,155.0
2024-02-15 10:35:00,2718.51,2720.17,2718.5,2720.17,200.0,2718.51,2720.17,2718.5,2720.17,200.0
2024-02-15 10:40:00,2717.93,2718.76,2714.92,2716.11,802.0,2717.93,2718.76,2714.92,2716.11,802.0
2024-02-15 10:45:00,2716.06,2720.65,2715.56,2720.65,300.0,2716.06,2720.65,2715.56,2720.65,300.0
2024-02-15 10:50:00,2720.65,2720.65,2720.65,2720.65,0.0,2720.65,2720.65,2720.65,2720.65,0.0
2024-02-15 10:55:00,2732.1,2732.1,2732.1,2732.1,139.0,2732.1,2732.1,2732.1,2732.1,139.0
2024-02-15 11:00:00,2731.72,2731.72,2729.8,2729.8,312.0,2731.72,2731.72,2729.8,2729.8,312.0
2024-02-15 11:05:00,2723.62,2723.62,2723.61,2723.62,493.0,2723.62,2723.62,2723.61,2723.62,493.0
2024-02-15 11:10:00,2729.9,2730.06,2729.9,2730.06,200.0,2729.9,2730.06,2729.9,2730.06,200.0
2024-02-15 11:15:00,2732.23,2732.23,2732.2,2732.2,200.0,2732.23,2732.23,2732.2,2732.2,200.0
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 11:25:00,2731.59,2731.59,2731.59,2731.59,0.0,2731.59,2731.59,2731.59,2731.59,0.0
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 11:35:00,2729.68,2729.68,2729.68,2729.68,0.0,2729.68,2729.68,2729.68,2729.68,0.0
2024-02-15 11:40:00,2729.68,2729.68,2729.68,2729.68,0.0,2729.68,2729.68,2729.68,2729.68,0.0
2024-02-15 11:45:00,2729.68,2729.68,2729.68,2729.68,0.0,2729.68,2729.68,2729.68,2729.68,0.0
2024-02-15 11:50:00,2728.77,2731.47,2728.77,2731.47,301.0,2728.77,2731.47,2728.77,2731.47,301.0
2024-02-15 11:55:00,2731.17,2731.17,2731.17,2731.17,100.0,2731.17,2731.17,2731.17,2731.17,100.0
2024-02-15 12:00:00,2730.95,2730.95,2730.95,2730.95,100.0,2730.95,2730.95,2730.95,2730.95,100.0
2024-02-15 12:05:00,2733.32,2735.17,2733.32,2735.17,300.0,2733.32,2735.17,2733.32,2735.17,300.0
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 12:15:00,2735.17,2735.17,2735.17,2735.17,0.0,2735.17,2735.17,2735.17,2735.17,0.0
2024-02-15 12:20:00,2736.6,2736.6,2735.38,2735.38,400.0,2736.6,2736.6,2735.38,2735.38,400.0
2024-02-15 12:25:00,2735.32,2736.21,2735.31,2736.21,200.0,2735.32,2736.21,2735.31,2736.21,200.0
2024-02-15 12:30:00,2736.21,2736.21,2736.21,2736.21,0.0,2736.21,2736.21,2736.21,2736.21,0.0
2024-02-15 12:35:00,2739.24,2739.24,2739.24,2739.24,166.0,2739.24,2739.24,2739.24,2739.24,166.0
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 12:45:00,2738.68,2738.68,2738.68,2738.68,0.0,2738.68,2738.68,2738.68,2738.68,0.0
2024-02-15 12:50:00,2738.39,2738.39,2738.39,2738.39,100.0,2738.39,2738.39,2738.39,2738.39,100.0
2024-02-15 12:55:00,2735.64,2735.64,2734.82,2734.83,200.0,2735.64,2735.64,2734.82,2734.83,200.0
2024-02-15 13:00:00,2739.69,2739.69,2739.58,2739.58,200.0,2739.69,2739.69,2739.58,2739.58,200.0
2024-02-15 13:05:00,2740.31,2742.13,2740.31,2742.13,400.0,2740.31,2742.13,2740.31,2742.13,400.0
2024-02-15 13:10:00,2741.29,2741.29,2741.29,2741.29,100.0,2741.29,2741.29,2741.29,2741.29,100.0
2024-02-15 13:15:00,2742.55,2742.55,2737.19,2737.19,423.0,2742.55,2742.55,2737.19,2737.19,423.0
2024-02-15 13:20:00,2737.19,2737.19,2737.19,2737.19,0.0,2737.19,2737.19,2737.19,2737.19,0.0
2024-02-15 13:25:00,2733.91,2736.72,2733.9,2736.72,400.0,2733.91,2736.72,2733.9,2736.72,400.0
2024-02-15 13:30:00,2736.33,2736.33,2734.35,2734.46,300.0,2736.33,2736.33,2734.35,2734.46,300.0
2024-02-15 13:35:00,2731.37,2731.37,2726.98,2726.98,200.0,2731.37,2731.37,2726.98,2726.98,200.0
2024-02-15 13:40:00,2730.01,2730.01,2730.0,2730.01,100.0,2730.01,2730.01,2730.0,2730.01,100.0
2024-02-15 13:45:00,2727.54,2735.13,2727.54,2732.74,509.0,2727.54,2735.13,2727.54,2732.74,509.0
2024-02-15 13:50:00,2732.74,2732.74,2732.74,2732.74,0.0,2732.74,2732.74,2732.74,2732.74,0.0
2024-02-15 13:55:00,2731.35,2731.35,2729.65,2729.65,705.0,2731.35,2731.35,2729.65,2729.65,705.0
2024-02-15 14:00:00,2729.65,2729.65,2729.65,2729.65,0.0,2729.65,2729.65,2729.65,2729.65,0.0
2024-02-15 14:05:00,2730.12,2731.48,2729.43,2731.48,401.0,2730.12,2731.48,2729.43,2731.48,401.0
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 14:15:00,2730.65,2730.65,2730.65,2730.65,0.0,2730.65,2730.65,2730.65,2730.65,0.0
2024-02-15 14:20:00,2729.95,2729.95,2727.61,2727.61,300.0,2729.95,2729.95,2727.61,2727.61,300.0
2024-02-15 14:25:00,2727.29,2728.91,2727.06,2728.91,907.0,2727.29,2728.91,2727.06,2728.91,907.0
2024-02-15 14:30:00,2729.99,2730.08,2728.14,2730.08,400.0,2729.99,2730.08,2728.14,2730.08,400.0
2024-02-15 14:35:00,2733.33,2733.33,2729.89,2729.89,200.0,2733.33,2733.33,2729.89,2729.89,200.0
2024-02-15 14:40:00,2729.89,2729.89,2729.89,2729.89,0.0,2729.89,2729.89,2729.89,2729.89,0.0
2024-02-15 14:45:00,2726.0,2733.03,2726.0,2733.03,509.0,2726.0,2733.03,2726.0,2733.03,509.0
2024-02-15 14:50:00,2737.7,2740.91,2737.7,2739.84,810.0,2737.7,2740.91,2737.7,2739.84,810.0
2024-02-15 14:55:00,2732.62,2732.62,2732.62,2732.62,100.0,2732.62,2732.62,2732.62,2732.62,100.0
2024-02-15 15:00:00,2728.77,2728.77,2728.77,2728.77,100.0,2728.77,2728.77,2728.77,2728.77,100.0
2024-02-15 15:05:00,2730.55,2732.85,2730.55,2732.54,602.0,2730.55,2732.85,2730.55,2732.54,602.0
2024-02-15 15:10:00,2732.54,2732.54,2732.54,2732.54,0.0,2732.54,2732.54,2732.54,2732.54,0.0
2024-02-15 15:15:00,2733.47,2733.63,2733.47,2733.63,201.0,2733.47,2733.63,2733.47,2733.63,201.0
2024-02-15 15:20:00,2734.14,2734.14,2732.33,2732.51,432.0,2734.14,2734.14,2732.33,2732.51,432.0
2024-02-15 15:25:00,2730.95,2730.95,2730.95,2730.95,100.0,2730.95,2730.95,2730.95,2730.95,100.0
2024-02-15 15:30:00,2730.62,2732.8,2730.61,2732.8,200.0,2730.62,2732.8,2730.61,2732.8,200.0
2024-02-15 15:35:00,2729.97,2731.38,2728.59,2728.88,915.0,2729.97,2731.38,2728.59,2728.88,915.0
2024-02-15 15:40:00,2730.84,2731.03,2729.25,2731.03,433.0,2730.84,2731.03,2729.25,2731.03,433.0
2024-02-15 15:45:00,2729.55,2729.61,2727.4,2727.85,1497.0,2729.55,2729.61,2727.4,2727.85,1497.0
2024-02-15 15:50:00,2726.71,2727.17,2725.15,2725.43,1201.0,2726.71,2727.17,2725.15,2725.43,1201.0
2024-02-15 15:55:00,2726.02,2726.14,2721.81,2725.74,3892.0,2726.02,2726.14,2721.81,2725.74,3892.0
2024-02-16 09:30:00,2739.31,2739.31,2731.59,2731.6,2716.0,2739.31,2739.31,2731.59,2731.6,2716.0
2024-02-16 09:35:00,2731.53,2733.49,2724.26,2724.26,538.0,2731.53,2733.49,2724.26,2724.26,538.0
2024-02-16 09:40:00,2728.45,2728.46,2728.45,2728.45,100.0,2728.45,2728.46,2728.45,2728.45,100.0
2024-02-16 09:45:00,2741.71,2741.71,2726.29,2726.71,500.0,2741.71,2741.71,2726.29,2726.71,500.0
2024-02-16 09:50:00,2730.33,2730.34,2723.43,2725.39,1600.0,2730.33,2730.34,2723.43,2725.39,1600.0
2024-02-16 09:55:00,2727.32,2729.91,2727.32,2729.91,301.0,2727.32,2729.91,2727.32,2729.91,301.0
2024-02-16 10:00:00,2725.64,2725.65,2723.0,2723.0,437.0,2725.64,2725.65,2723.0,2723.0,437.0
2024-02-16 10:05:00,2728.25,2734.09,2728.25,2734.09,300.0,2728.25,2734.09,2728.25,2734.09,300.0
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 10:15:00,2739.23,2739.23,2739.23,2739.23,0.0,2739.23,2739.23,2739.23,2739.23,0.0
2024-02-16 10:20:00,2735.33,2735.33,2735.3,2735.3,200.0,2735.33,2735.33,2735.3,2735.3,200.0
2024-02-16 10:25:00,2735.0,2735.02,2735.0,2735.02,200.0,2735.0,2735.02,2735.0,2735.02,200.0
2024-02-16 10:30:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-16 10:35:00,2730.64,2735.0,2728.81,2728.81,1976.0,2730.64,2735.0,2728.81,2728.81,1976.0
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 10:45:00,2728.81,2728.81,2728.81,2728.81,0.0,2728.81,2728.81,2728.81,2728.81,0.0
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 10:55:00,2728.81,2728.81,2728.81,2728.81,0.0,2728.81,2728.81,2728.81,2728.81,0.0
2024-02-16 11:00:00,2728.81,2728.81,2728.81,2728.81,0.0,2728.81,2728.81,2728.81,2728.81,0.0
2024-02-16 11:05:00,2725.55,2725.55,2725.55,2725.55,398.0,2725.55,2725.55,2725.55,2725.55,398.0
2024-02-16 11:10:00,2727.23,2727.23,2727.23,2727.23,100.0,2727.23,2727.23,2727.23,2727.23,100.0
2024-02-16 11:15:00,2725.52,2727.79,2725.51,2727.79,200.0,2725.52,2727.79,2725.51,2727.79,200.0
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 11:25:00,2727.79,2727.79,2727.79,2727.79,0.0,2727.79,2727.79,2727.79,2727.79,0.0
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 11:35:00,2727.79,2727.79,2727.79,2727.79,0.0,2727.79,2727.79,2727.79,2727.79,0.0
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 11:45:00,2736.96,2736.96,2736.96,2736.96,0.0,2736.96,2736.96,2736.96,2736.96,0.0
2024-02-16 11:50:00,2737.47,2737.47,2737.21,2737.22,200.0,2737.47,2737.47,2737.21,2737.22,200.0
2024-02-16 11:55:00,2736.91,2736.91,2736.91,2736.91,100.0,2736.91,2736.91,2736.91,2736.91,100.0
2024-02-16 12:00:00,2736.06,2736.29,2733.63,2736.29,500.0,2736.06,2736.29,2733.63,2736.29,500.0
2024-02-16 12:05:00,2736.27,2736.27,2736.17,2736.18,200.0,2736.27,2736.27,2736.17,2736.18,200.0
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 12:15:00,2734.04,2734.04,2734.04,2734.04,0.0,2734.04,2734.04,2734.04,2734.04,0.0
2024-02-16 12:20:00,2732.63,2732.63,2732.63,2732.63,100.0,2732.63,2732.63,2732.63,2732.63,100.0
2024-02-16 12:25:00,2734.3,2734.3,2734.3,2734.3,100.0,2734.3,2734.3,2734.3,2734.3,100.0
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 12:35:00,2732.63,2732.63,2732.63,2732.63,0.0,2732.63,2732.63,2732.63,2732.63,0.0
2024-02-16 12:40:00,2732.63,2732.63,2732.63,2732.63,0.0,2732.63,2732.63,2732.63,2732.63,0.0
2024-02-16 12:45:00,2732.63,2732.63,2732.63,2732.63,0.0,2732.63,2732.63,2732.63,2732.63,0.0
2024-02-16 12:50:00,2729.31,2729.31,2729.31,2729.31,100.0,2729.31,2729.31,2729.31,2729.31,100.0
2024-02-16 12:55:00,2727.06,2727.06,2724.73,2724.73,200.0,2727.06,2727.06,2724.73,2724.73,200.0
2024-02-16 13:00:00,2724.73,2724.73,2724.73,2724.73,0.0,2724.73,2724.73,2724.73,2724.73,0.0
2024-02-16 13:05:00,2720.2,2722.77,2719.75,2722.77,400.0,2720.2,2722.77,2719.75,2722.77,400.0
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 13:15:00,2725.09,2725.09,2725.09,2725.09,0.0,2725.09,2725.09,2725.09,2725.09,0.0
2024-02-16 13:20:00,2725.09,2725.09,2725.09,2725.09,0.0,2725.09,2725.09,2725.09,2725.09,0.0
2024-02-16 13:25:00,2725.09,2725.09,2725.09,2725.09,0.0,2725.09,2725.09,2725.09,2725.09,0.0
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 13:35:00,2725.09,2725.09,2725.09,2725.09,0.0,2725.09,2725.09,2725.09,2725.09,0.0
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 13:45:00,2734.06,2734.06,2734.06,2734.06,0.0,2734.06,2734.06,2734.06,2734.06,0.0
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 13:55:00,2734.06,2734.06,2734.06,2734.06,0.0,2734.06,2734.06,2734.06,2734.06,0.0
2024-02-16 14:00:00,2734.5,2734.5,2732.14,2733.42,1029.0,2734.5,2734.5,2732.14,2733.42,1029.0
2024-02-16 14:05:00,2735.53,2735.58,2735.53,2735.58,200.0,2735.53,2735.58,2735.53,2735.58,200.0
2024-02-16 14:10:00,2737.14,2737.35,2737.13,2737.35,200.0,2737.14,2737.35,2737.13,2737.35,200.0
2024-02-16 14:15:00,2738.48,2738.48,2738.48,2738.48,100.0,2738.48,2738.48,2738.48,2738.48,100.0
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 14:25:00,2742.36,2742.36,2742.36,2742.36,0.0,2742.36,2742.36,2742.36,2742.36,0.0
2024-02-16 14:30:00,2740.49,2740.51,2738.92,2738.92,900.0,2740.49,2740.51,2738.92,2738.92,900.0
2024-02-16 14:35:00,2739.34,2739.48,2738.79,2739.48,500.0,2739.34,2739.48,2738.79,2739.48,500.0
2024-02-16 14:40:00,2739.48,2739.48,2739.48,2739.48,0.0,2739.48,2739.48,2739.48,2739.48,0.0
2024-02-16 14:45:00,2740.95,2740.95,2735.29,2735.52,500.0,2740.95,2740.95,2735.29,2735.52,500.0
2024-02-16 14:50:00,2735.52,2735.52,2735.52,2735.52,0.0,2735.52,2735.52,2735.52,2735.52,0.0
2024-02-16 14:55:00,2733.41,2734.52,2730.75,2730.75,1095.0,2733.41,2734.52,2730.75,2730.75,1095.0
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 15:05:00,2730.94,2730.94,2730.94,2730.94,0.0,2730.94,2730.94,2730.94,2730.94,0.0
2024-02-16 15:10:00,2729.24,2729.24,2729.23,2729.24,291.0,2729.24,2729.24,2729.23,2729.24,291.0
2024-02-16 15:15:00,2732.06,2732.06,2732.06,2732.06,100.0,2732.06,2732.06,2732.06,2732.06,100.0
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 15:25:00,2729.78,2729.78,2729.78,2729.78,0.0,2729.78,2729.78,2729.78,2729.78,0.0
2024-02-16 15:30:00,2730.66,2732.09,2730.63,2730.7,500.0,2730.66,2732.09,2730.63,2730.7,500.0
2024-02-16 15:35:00,2729.26,2730.25,2728.8,2728.8,1000.0,2729.26,2730.25,2728.8,2728.8,1000.0
2024-02-16 15:40:00,2728.11,2728.14,2727.21,2727.21,445.0,2728.11,2728.14,2727.21,2727.21,445.0
2024-02-16 15:45:00,2727.32,2727.32,2724.57,2724.57,1148.0,2727.32,2727.32,2724.57,2724.57,1148.0
2024-02-16 15:50:00,2724.74,2726.48,2724.74,2726.48,400.0,2724.74,2726.48,2724.74,2726.48,400.0
2024-02-16 15:55:00,2726.9,2729.85,2722.99,2729.85,3326.0,2726.9,2729.85,2722.99,2729.85,3326.0
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 09:35:00,2726.97,2726.97,2726.97,2726.97,0.0,2726.97,2726.97,2726.97,2726.97,0.0
2024-02-20 09:40:00,2726.97,2726.97,2726.97,2726.97,0.0,2726.97,2726.97,2726.97,2726.97,0.0
2024-02-20 09:45:00,2731.08,2731.08,2731.07,2731.08,400.0,2731.08,2731.08,2731.07,2731.08,400.0
2024-02-20 09:50:00,2729.77,2731.14,2726.46,2726.47,300.0,2729.77,2731.14,2726.46,2726.47,300.0
2024-02-20 09:55:00,2725.5,2725.5,2725.5,2725.5,100.0,2725.5,2725.5,2725.5,2725.5,100.0
2024-02-20 10:00:00,2724.01,2724.01,2721.68,2721.68,200.0,2724.01,2724.01,2721.68,2721.68,200.0
2024-02-20 10:05:00,2718.59,2722.68,2718.59,2722.68,200.0,2718.59,2722.68,2718.59,2722.68,200.0
2024-02-20 10:10:00,2717.66,2717.66,2711.6,2711.6,770.0,2717.66,2717.66,2711.6,2711.6,770.0
2024-02-20 10:15:00,2705.09,2705.45,2704.99,2705.23,400.0,2705.09,2705.45,2704.99,2705.23,400.0
2024-02-20 10:20:00,2708.81,2708.84,2708.81,2708.84,450.0,2708.81,2708.84,2708.81,2708.84,450.0
2024-02-20 10:25:00,2711.81,2711.81,2711.81,2711.81,100.0,2711.81,2711.81,2711.81,2711.81,100.0
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 10:35:00,2721.56,2721.56,2721.56,2721.56,0.0,2721.56,2721.56,2721.56,2721.56,0.0
2024-02-20 10:40:00,2727.4,2727.4,2727.4,2727.4,182.0,2727.4,2727.4,2727.4,2727.4,182.0
2024-02-20 10:45:00,2722.22,2722.22,2721.6,2721.6,400.0,2722.22,2722.22,2721.6,2721.6,400.0
2024-02-20 10:50:00,2716.59,2716.59,2714.67,2715.1,400.0,2716.59,2716.59,2714.67,2715.1,400.0
2024-02-20 10:55:00,2715.04,2716.12,2711.95,2715.22,600.0,2715.04,2716.12,2711.95,2715.22,600.0
2024-02-20 11:00:00,2718.55,2718.55,2718.55,2718.55,200.0,2718.55,2718.55,2718.55,2718.55,200.0
2024-02-20 11:05:00,2719.58,2723.43,2719.49,2723.43,786.0,2719.58,2723.43,2719.49,2723.43,786.0
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 11:15:00,2719.82,2719.82,2719.82,2719.82,0.0,2719.82,2719.82,2719.82,2719.82,0.0
2024-02-20 11:20:00,2719.82,2719.82,2719.82,2719.82,0.0,2719.82,2719.82,2719.82,2719.82,0.0
2024-02-20 11:25:00,2729.98,2729.99,2729.2,2729.2,400.0,2729.98,2729.99,2729.2,2729.2,400.0
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 11:35:00,2729.2,2729.2,2729.2,2729.2,0.0,2729.2,2729.2,2729.2,2729.2,0.0
2024-02-20 11:40:00,2729.99,2730.0,2729.99,2730.0,454.0,2729.99,2730.0,2729.99,2730.0,454.0
2024-02-20 11:45:00,2729.33,2731.11,2729.32,2730.81,400.0,2729.33,2731.11,2729.32,2730.81,400.0
2024-02-20 11:50:00,2727.0,2731.03,2726.31,2731.03,720.0,2727.0,2731.03,2726.31,2731.03,720.0
2024-02-20 11:55:00,2729.4,2729.4,2726.49,2726.91,300.0,2729.4,2729.4,2726.49,2726.91,300.0
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 12:05:00,2726.38,2726.38,2726.38,2726.38,0.0,2726.38,2726.38,2726.38,2726.38,0.0
2024-02-20 12:10:00,2725.7,2725.7,2725.69,2725.7,100.0,2725.7,2725.7,2725.69,2725.7,100.0
2024-02-20 12:15:00,2725.0,2725.0,2725.0,2725.0,100.0,2725.0,2725.0,2725.0,2725.0,100.0
2024-02-20 12:20:00,2727.41,2727.42,2726.44,2726.44,200.0,2727.41,2727.42,2726.44,2726.44,200.0
2024-02-20 12:25:00,2730.06,2730.06,2727.87,2727.87,200.0,2730.06,2730.06,2727.87,2727.87,200.0
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 12:35:00,2721.37,2721.37,2721.37,2721.37,0.0,2721.37,2721.37,2721.37,2721.37,0.0
2024-02-20 12:40:00,2718.54,2718.54,2718.53,2718.54,100.0,2718.54,2718.54,2718.53,2718.54,100.0
2024-02-20 12:45:00,2720.8,2720.8,2720.79,2720.8,100.0,2720.8,2720.8,2720.79,2720.8,100.0
2024-02-20 12:50:00,2720.8,2720.8,2720.8,2720.8,0.0,2720.8,2720.8,2720.8,2720.8,0.0
2024-02-20 12:55:00,2718.66,2718.66,2718.66,2718.66,470.0,2718.66,2718.66,2718.66,2718.66,470.0
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 13:05:00,2718.41,2718.41,2718.41,2718.41,0.0,2718.41,2718.41,2718.41,2718.41,0.0
2024-02-20 13:10:00,2718.41,2718.41,2718.41,2718.41,0.0,2718.41,2718.41,2718.41,2718.41,0.0
2024-02-20 13:15:00,2719.73,2719.73,2719.73,2719.73,100.0,2719.73,2719.73,2719.73,2719.73,100.0
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 13:25:00,2719.73,2719.73,2719.73,2719.73,0.0,2719.73,2719.73,2719.73,2719.73,0.0
2024-02-20 13:30:00,2719.47,2719.48,2719.47,2719.47,383.0,2719.47,2719.48,2719.47,2719.47,383.0
2024-02-20 13:35:00,2718.87,2718.87,2716.46,2716.46,212.0,2718.87,2718.87,2716.46,2716.46,212.0
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 13:45:00,2716.46,2716.46,2716.46,2716.46,0.0,2716.46,2716.46,2716.46,2716.46,0.0
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 13:55:00,2716.46,2716.46,2716.46,2716.46,0.0,2716.46,2716.46,2716.46,2716.46,0.0
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 14:05:00,2720.16,2720.16,2720.16,2720.16,0.0,2720.16,2720.16,2720.16,2720.16,0.0
2024-02-20 14:10:00,2718.2,2720.36,2718.19,2720.05,653.0,2718.2,2720.36,2718.19,2720.05,653.0
2024-02-20 14:15:00,2720.36,2720.36,2719.6,2719.61,200.0,2720.36,2720.36,2719.6,2719.61,200.0
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 14:25:00,2718.28,2718.28,2718.28,2718.28,0.0,2718.28,2718.28,2718.28,2718.28,0.0
2024-02-20 14:30:00,2717.42,2717.62,2716.19,2716.68,400.0,2717.42,2717.62,2716.19,2716.68,400.0
2024-02-20 14:35:00,2716.66,2716.66,2704.69,2705.07,1584.0,2716.66,2716.66,2704.69,2705.07,1584.0
2024-02-20 14:40:00,2710.8,2713.13,2710.51,2712.47,500.0,2710.8,2713.13,2710.51,2712.47,500.0
2024-02-20 14:45:00,2713.35,2716.54,2713.03,2713.03,1300.0,2713.35,2716.54,2713.03,2713.03,1300.0
2024-02-20 14:50:00,2710.83,2712.31,2709.95,2712.31,736.0,2710.83,2712.31,2709.95,2712.31,736.0
2024-02-20 14:55:00,2711.59,2716.88,2711.58,2716.88,600.0,2711.59,2716.88,2711.58,2716.88,600.0
2024-02-20 15:00:00,2714.0,2716.66,2711.87,2716.49,1000.0,2714.0,2716.66,2711.87,2716.49,1000.0
2024-02-20 15:05:00,2714.15,2714.15,2714.1,2714.1,200.0,2714.15,2714.15,2714.1,2714.1,200.0
2024-02-20 15:10:00,2714.1,2714.1,2714.1,2714.1,0.0,2714.1,2714.1,2714.1,2714.1,0.0
2024-02-20 15:15:00,2712.17,2712.94,2711.2,2711.2,500.0,2712.17,2712.94,2711.2,2711.2,500.0
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 15:25:00,2711.2,2711.2,2711.2,2711.2,0.0,2711.2,2711.2,2711.2,2711.2,0.0
2024-02-20 15:30:00,2712.87,2713.05,2706.31,2706.31,768.0,2712.87,2713.05,2706.31,2706.31,768.0
2024-02-20 15:35:00,2707.28,2707.48,2707.28,2707.48,200.0,2707.28,2707.48,2707.28,2707.48,200.0
2024-02-20 15:40:00,2707.48,2707.48,2707.48,2707.48,0.0,2707.48,2707.48,2707.48,2707.48,0.0
2024-02-20 15:45:00,2705.85,2705.89,2705.65,2705.65,300.0,2705.85,2705.89,2705.65,2705.65,300.0
2024-02-20 15:50:00,2705.14,2705.15,2698.47,2698.47,812.0,2705.14,2705.15,2698.47,2698.47,812.0
2024-02-20 15:55:00,2698.5,2699.67,2696.48,2699.67,3505.0,2698.5,2699.67,2696.48,2699.67,3505.0
2024-02-21 09:30:00,2699.83,2699.83,2680.96,2693.2,1014.0,2699.83,2699.83,2680.96,2693.2,1014.0
2024-02-21 09:35:00,2696.03,2701.69,2696.03,2701.69,200.0,2696.03,2701.69,2696.03,2701.69,200.0
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 09:45:00,2702.81,2702.81,2702.81,2702.81,0.0,2702.81,2702.81,2702.81,2702.81,0.0
2024-02-21 09:50:00,2703.22,2704.13,2703.18,2704.13,1000.0,2703.22,2704.13,2703.18,2704.13,1000.0
2024-02-21 09:55:00,2703.76,2703.76,2703.76,2703.76,107.0,2703.76,2703.76,2703.76,2703.76,107.0
2024-02-21 10:00:00,2717.06,2717.97,2717.06,2717.97,300.0,2717.06,2717.97,2717.06,2717.97,300.0
2024-02-21 10:05:00,2721.52,2721.52,2708.05,2709.35,1608.0,2721.52,2721.52,2708.05,2709.35,1608.0
2024-02-21 10:10:00,2711.15,2715.72,2711.15,2715.72,200.0,2711.15,2715.72,2711.15,2715.72,200.0
2024-02-21 10:15:00,2715.05,2715.05,2715.05,2715.05,100.0,2715.05,2715.05,2715.05,2715.05,100.0
2024-02-21 10:20:00,2715.0,2719.29,2715.0,2719.29,1228.0,2715.0,2719.29,2715.0,2719.29,1228.0
2024-02-21 10:25:00,2716.34,2721.76,2716.34,2720.89,1900.0,2716.34,2721.76,2716.34,2720.89,1900.0
2024-02-21 10:30:00,2716.35,2720.0,2716.35,2718.41,300.0,2716.35,2720.0,2716.35,2718.41,300.0
2024-02-21 10:35:00,2720.0,2720.0,2718.63,2718.64,400.0,2720.0,2720.0,2718.63,2718.64,400.0
2024-02-21 10:40:00,2718.64,2718.64,2718.64,2718.64,0.0,2718.64,2718.64,2718.64,2718.64,0.0
2024-02-21 10:45:00,2727.05,2727.05,2723.71,2723.72,900.0,2727.05,2727.05,2723.71,2723.72,900.0
2024-02-21 10:50:00,2726.57,2726.57,2722.89,2723.95,600.0,2726.57,2726.57,2722.89,2723.95,600.0
2024-02-21 10:55:00,2728.01,2729.09,2724.63,2729.09,4922.0,2728.01,2729.09,2724.63,2729.09,4922.0
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 11:05:00,2735.0,2735.0,2735.0,2735.0,0.0,2735.0,2735.0,2735.0,2735.0,0.0
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 11:15:00,2735.46,2735.46,2735.46,2735.46,0.0,2735.46,2735.46,2735.46,2735.46,0.0
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 11:25:00,2734.64,2734.64,2734.64,2734.64,0.0,2734.64,2734.64,2734.64,2734.64,0.0
2024-02-21 11:30:00,2734.64,2734.64,2734.64,2734.64,0.0,2734.64,2734.64,2734.64,2734.64,0.0
2024-02-21 11:35:00,2734.64,2734.64,2734.64,2734.64,0.0,2734.64,2734.64,2734.64,2734.64,0.0
2024-02-21 11:40:00,2735.09,2735.09,2735.09,2735.09,100.0,2735.09,2735.09,2735.09,2735.09,100.0
2024-02-21 11:45:00,2736.5,2737.02,2734.28,2737.02,1000.0,2736.5,2737.02,2734.28,2737.02,1000.0
2024-02-21 11:50:00,2733.81,2736.05,2733.54,2735.63,500.0,2733.81,2736.05,2733.54,2735.63,500.0
2024-02-21 11:55:00,2736.04,2736.05,2735.86,2735.86,300.0,2736.04,2736.05,2735.86,2735.86,300.0
2024-02-21 12:00:00,2735.86,2735.86,2735.86,2735.86,0.0,2735.86,2735.86,2735.86,2735.86,0.0
2024-02-21 12:05:00,2734.63,2735.98,2734.23,2735.38,500.0,2734.63,2735.98,2734.23,2735.38,500.0
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 12:15:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:20:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:25:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
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 12:35:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
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 12:45:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:50:00,2735.02,2735.02,2735.02,2735.02,0.0,2735.02,2735.02,2735.02,2735.02,0.0
2024-02-21 12:55:00,2736.6,2736.61,2736.6,2736.6,100.0,2736.6,2736.61,2736.6,2736.6,100.0
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 13:05:00,2738.74,2738.74,2738.74,2738.74,0.0,2738.74,2738.74,2738.74,2738.74,0.0
2024-02-21 13:10:00,2738.74,2738.74,2738.74,2738.74,0.0,2738.74,2738.74,2738.74,2738.74,0.0
2024-02-21 13:15:00,2738.74,2738.74,2738.74,2738.74,0.0,2738.74,2738.74,2738.74,2738.74,0.0
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 13:25:00,2738.74,2738.74,2738.74,2738.74,0.0,2738.74,2738.74,2738.74,2738.74,0.0
2024-02-21 13:30:00,2738.47,2738.47,2738.47,2738.47,100.0,2738.47,2738.47,2738.47,2738.47,100.0
2024-02-21 13:35:00,2740.11,2740.11,2740.1,2740.11,100.0,2740.11,2740.11,2740.1,2740.11,100.0
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 13:45:00,2739.91,2739.91,2739.91,2739.91,0.0,2739.91,2739.91,2739.91,2739.91,0.0
2024-02-21 13:50:00,2737.8,2739.9,2736.96,2738.85,1400.0,2737.8,2739.9,2736.96,2738.85,1400.0
2024-02-21 13:55:00,2736.82,2736.82,2736.82,2736.82,100.0,2736.82,2736.82,2736.82,2736.82,100.0
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 14:05:00,2738.12,2738.12,2738.12,2738.12,0.0,2738.12,2738.12,2738.12,2738.12,0.0
2024-02-21 14:10:00,2738.12,2738.12,2738.12,2738.12,0.0,2738.12,2738.12,2738.12,2738.12,0.0
2024-02-21 14:15:00,2738.12,2738.12,2738.12,2738.12,0.0,2738.12,2738.12,2738.12,2738.12,0.0
2024-02-21 14:20:00,2738.23,2738.23,2733.13,2733.14,700.0,2738.23,2738.23,2733.13,2733.14,700.0
2024-02-21 14:25:00,2733.14,2733.14,2727.91,2731.11,1100.0,2733.14,2733.14,2727.91,2731.11,1100.0
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 14:35:00,2731.98,2731.98,2731.98,2731.98,0.0,2731.98,2731.98,2731.98,2731.98,0.0
2024-02-21 14:40:00,2731.98,2731.98,2731.98,2731.98,0.0,2731.98,2731.98,2731.98,2731.98,0.0
2024-02-21 14:45:00,2734.01,2734.01,2731.0,2731.0,226.0,2734.01,2734.01,2731.0,2731.0,226.0
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 14:55:00,2726.74,2726.74,2726.74,2726.74,0.0,2726.74,2726.74,2726.74,2726.74,0.0
2024-02-21 15:00:00,2726.74,2726.74,2726.74,2726.74,0.0,2726.74,2726.74,2726.74,2726.74,0.0
2024-02-21 15:05:00,2729.35,2731.87,2728.04,2728.04,800.0,2729.35,2731.87,2728.04,2728.04,800.0
2024-02-21 15:10:00,2726.0,2726.6,2723.85,2724.54,500.0,2726.0,2726.6,2723.85,2724.54,500.0
2024-02-21 15:15:00,2722.39,2724.27,2722.39,2724.23,500.0,2722.39,2724.27,2722.39,2724.23,500.0
2024-02-21 15:20:00,2726.23,2726.23,2726.23,2726.23,100.0,2726.23,2726.23,2726.23,2726.23,100.0
2024-02-21 15:25:00,2723.18,2723.18,2723.18,2723.18,100.0,2723.18,2723.18,2723.18,2723.18,100.0
2024-02-21 15:30:00,2726.08,2726.08,2726.08,2726.08,100.0,2726.08,2726.08,2726.08,2726.08,100.0
2024-02-21 15:35:00,2726.22,2729.59,2726.22,2729.59,349.0,2726.22,2729.59,2726.22,2729.59,349.0
2024-02-21 15:40:00,2725.67,2725.67,2725.67,2725.67,100.0,2725.67,2725.67,2725.67,2725.67,100.0
2024-02-21 15:45:00,2723.46,2724.64,2720.5,2721.19,712.0,2723.46,2724.64,2720.5,2721.19,712.0
2024-02-21 15:50:00,2725.51,2725.51,2724.56,2724.56,200.0,2725.51,2725.51,2724.56,2724.56,200.0
2024-02-21 15:55:00,2728.53,2731.31,2728.4,2731.31,2308.0,2728.53,2731.31,2728.4,2731.31,2308.0
2024-02-22 09:30:00,2759.7,2760.52,2747.19,2747.19,3387.0,2759.7,2760.52,2747.19,2747.19,3387.0
2024-02-22 09:35:00,2748.76,2755.99,2748.76,2755.99,407.0,2748.76,2755.99,2748.76,2755.99,407.0
2024-02-22 09:40:00,2755.99,2755.99,2755.99,2755.99,0.0,2755.99,2755.99,2755.99,2755.99,0.0
2024-02-22 09:45:00,2749.95,2749.95,2746.55,2746.56,400.0,2749.95,2749.95,2746.55,2746.56,400.0
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 09:55:00,2746.56,2746.56,2746.56,2746.56,0.0,2746.56,2746.56,2746.56,2746.56,0.0
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 10:05:00,2754.53,2754.53,2754.53,2754.53,0.0,2754.53,2754.53,2754.53,2754.53,0.0
2024-02-22 10:10:00,2755.83,2755.83,2754.48,2754.48,200.0,2755.83,2755.83,2754.48,2754.48,200.0
2024-02-22 10:15:00,2753.33,2753.33,2753.33,2753.33,100.0,2753.33,2753.33,2753.33,2753.33,100.0
2024-02-22 10:20:00,2752.53,2752.75,2752.51,2752.52,400.0,2752.53,2752.75,2752.51,2752.52,400.0
2024-02-22 10:25:00,2751.39,2751.39,2749.84,2750.5,400.0,2751.39,2751.39,2749.84,2750.5,400.0
2024-02-22 10:30:00,2757.23,2757.23,2757.23,2757.23,114.0,2757.23,2757.23,2757.23,2757.23,114.0
2024-02-22 10:35:00,2750.0,2751.54,2750.0,2751.26,1065.0,2750.0,2751.54,2750.0,2751.26,1065.0
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 10:45:00,2751.26,2751.26,2751.26,2751.26,0.0,2751.26,2751.26,2751.26,2751.26,0.0
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 10:55:00,2747.91,2747.91,2747.91,2747.91,0.0,2747.91,2747.91,2747.91,2747.91,0.0
2024-02-22 11:00:00,2742.89,2749.06,2742.89,2745.39,500.0,2742.89,2749.06,2742.89,2745.39,500.0
2024-02-22 11:05:00,2745.8,2749.09,2745.8,2746.54,300.0,2745.8,2749.09,2745.8,2746.54,300.0
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 11:15:00,2746.54,2746.54,2746.54,2746.54,0.0,2746.54,2746.54,2746.54,2746.54,0.0
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 11:25:00,2746.54,2746.54,2746.54,2746.54,0.0,2746.54,2746.54,2746.54,2746.54,0.0
2024-02-22 11:30:00,2759.99,2769.27,2759.99,2761.53,926.0,2759.99,2769.27,2759.99,2761.53,926.0
2024-02-22 11:35:00,2762.82,2762.83,2762.82,2762.82,100.0,2762.82,2762.83,2762.82,2762.82,100.0
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 11:45:00,2762.0,2762.0,2762.0,2762.0,0.0,2762.0,2762.0,2762.0,2762.0,0.0
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 11:55:00,2759.22,2759.22,2759.22,2759.22,0.0,2759.22,2759.22,2759.22,2759.22,0.0
2024-02-22 12:00:00,2759.22,2759.22,2759.22,2759.22,0.0,2759.22,2759.22,2759.22,2759.22,0.0
2024-02-22 12:05:00,2760.81,2760.81,2759.82,2759.82,500.0,2760.81,2760.81,2759.82,2759.82,500.0
2024-02-22 12:10:00,2759.82,2759.82,2759.82,2759.82,0.0,2759.82,2759.82,2759.82,2759.82,0.0
2024-02-22 12:15:00,2757.18,2757.18,2757.18,2757.18,100.0,2757.18,2757.18,2757.18,2757.18,100.0
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 12:25:00,2757.18,2757.18,2757.18,2757.18,0.0,2757.18,2757.18,2757.18,2757.18,0.0
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 12:35:00,2757.18,2757.18,2757.18,2757.18,0.0,2757.18,2757.18,2757.18,2757.18,0.0
2024-02-22 12:40:00,2760.33,2760.62,2760.33,2760.62,200.0,2760.33,2760.62,2760.33,2760.62,200.0
2024-02-22 12:45:00,2759.13,2759.13,2759.13,2759.13,100.0,2759.13,2759.13,2759.13,2759.13,100.0
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 12:55:00,2762.28,2762.28,2762.28,2762.28,0.0,2762.28,2762.28,2762.28,2762.28,0.0
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 13:05:00,2762.09,2762.09,2762.09,2762.09,0.0,2762.09,2762.09,2762.09,2762.09,0.0
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 13:15:00,2765.88,2765.88,2765.88,2765.88,0.0,2765.88,2765.88,2765.88,2765.88,0.0
2024-02-22 13:20:00,2765.88,2765.88,2765.88,2765.88,0.0,2765.88,2765.88,2765.88,2765.88,0.0
2024-02-22 13:25:00,2765.88,2765.88,2765.88,2765.88,0.0,2765.88,2765.88,2765.88,2765.88,0.0
2024-02-22 13:30:00,2768.26,2774.01,2768.26,2774.01,201.0,2768.26,2774.01,2768.26,2774.01,201.0
2024-02-22 13:35:00,2772.06,2772.06,2772.06,2772.06,100.0,2772.06,2772.06,2772.06,2772.06,100.0
2024-02-22 13:40:00,2777.54,2777.55,2774.42,2774.7,700.0,2777.54,2777.55,2774.42,2774.7,700.0
2024-02-22 13:45:00,2771.02,2771.02,2771.02,2771.02,202.0,2771.02,2771.02,2771.02,2771.02,202.0
2024-02-22 13:50:00,2771.02,2771.02,2771.02,2771.02,0.0,2771.02,2771.02,2771.02,2771.02,0.0
2024-02-22 13:55:00,2771.33,2771.33,2771.32,2771.33,100.0,2771.33,2771.33,2771.32,2771.33,100.0
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 14:05:00,2773.59,2773.59,2773.59,2773.59,0.0,2773.59,2773.59,2773.59,2773.59,0.0
2024-02-22 14:10:00,2778.98,2778.98,2778.98,2778.98,145.0,2778.98,2778.98,2778.98,2778.98,145.0
2024-02-22 14:15:00,2776.6,2776.6,2776.39,2776.39,200.0,2776.6,2776.6,2776.39,2776.39,200.0
2024-02-22 14:20:00,2773.04,2773.04,2773.04,2773.04,100.0,2773.04,2773.04,2773.04,2773.04,100.0
2024-02-22 14:25:00,2772.35,2772.35,2772.35,2772.35,100.0,2772.35,2772.35,2772.35,2772.35,100.0
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 14:35:00,2772.35,2772.35,2772.35,2772.35,0.0,2772.35,2772.35,2772.35,2772.35,0.0
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 14:45:00,2773.55,2773.55,2773.55,2773.55,0.0,2773.55,2773.55,2773.55,2773.55,0.0
2024-02-22 14:50:00,2773.55,2773.55,2773.55,2773.55,0.0,2773.55,2773.55,2773.55,2773.55,0.0
2024-02-22 14:55:00,2769.61,2769.61,2767.36,2767.36,300.0,2769.61,2769.61,2767.36,2767.36,300.0
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 15:05:00,2767.51,2767.51,2767.51,2767.51,0.0,2767.51,2767.51,2767.51,2767.51,0.0
2024-02-22 15:10:00,2767.51,2767.51,2767.51,2767.51,0.0,2767.51,2767.51,2767.51,2767.51,0.0
2024-02-22 15:15:00,2767.51,2767.51,2767.51,2767.51,0.0,2767.51,2767.51,2767.51,2767.51,0.0
2024-02-22 15:20:00,2767.51,2767.51,2767.51,2767.51,0.0,2767.51,2767.51,2767.51,2767.51,0.0
2024-02-22 15:25:00,2771.62,2771.62,2771.62,2771.62,100.0,2771.62,2771.62,2771.62,2771.62,100.0
2024-02-22 15:30:00,2771.33,2771.33,2757.72,2760.32,1606.0,2771.33,2771.33,2757.72,2760.32,1606.0
2024-02-22 15:35:00,2762.58,2764.57,2762.58,2762.74,600.0,2762.58,2764.57,2762.58,2762.74,600.0
2024-02-22 15:40:00,2760.92,2760.96,2759.46,2759.47,501.0,2760.92,2760.96,2759.46,2759.47,501.0
2024-02-22 15:45:00,2758.46,2760.85,2758.46,2760.85,718.0,2758.46,2760.85,2758.46,2760.85,718.0
2024-02-22 15:50:00,2758.66,2761.65,2758.66,2761.65,737.0,2758.66,2761.65,2758.66,2761.65,737.0
2024-02-22 15:55:00,2762.56,2765.88,2755.88,2758.77,3013.0,2762.56,2765.88,2755.88,2758.77,3013.0
2024-02-23 09:30:00,2747.49,2760.66,2738.68,2738.68,4971.0,2747.49,2760.66,2738.68,2738.68,4971.0
2024-02-23 09:35:00,2734.93,2747.21,2714.23,2741.88,7486.0,2734.93,2747.21,2714.23,2741.88,7486.0
2024-02-23 09:40:00,2750.04,2750.04,2735.81,2737.55,1693.0,2750.04,2750.04,2735.81,2737.55,1693.0
2024-02-23 09:45:00,2742.82,2742.82,2739.74,2739.74,400.0,2742.82,2742.82,2739.74,2739.74,400.0
2024-02-23 09:50:00,2750.01,2750.94,2730.81,2730.81,1400.0,2750.01,2750.94,2730.81,2730.81,1400.0
2024-02-23 09:55:00,2749.73,2753.45,2740.08,2751.05,2849.0,2749.73,2753.45,2740.08,2751.05,2849.0
2024-02-23 10:00:00,2750.51,2752.77,2735.66,2742.78,8254.0,2750.51,2752.77,2735.66,2742.78,8254.0
2024-02-23 10:05:00,2746.15,2755.23,2745.14,2752.4,9459.0,2746.15,2755.23,2745.14,2752.4,9459.0
2024-02-23 10:10:00,2752.35,2752.35,2742.27,2743.81,3796.0,2752.35,2752.35,2742.27,2743.81,3796.0
2024-02-23 10:15:00,2744.2,2745.27,2739.57,2740.12,4100.0,2744.2,2745.27,2739.57,2740.12,4100.0
2024-02-23 10:20:00,2740.29,2745.08,2734.8,2745.08,1786.0,2740.29,2745.08,2734.8,2745.08,1786.0
2024-02-23 10:25:00,2747.52,2751.12,2747.51,2749.52,800.0,2747.52,2751.12,2747.51,2749.52,800.0
2024-02-23 10:30:00,2755.27,2755.27,2755.27,2755.27,100.0,2755.27,2755.27,2755.27,2755.27,100.0
2024-02-23 10:35:00,2756.94,2758.87,2750.76,2750.76,600.0,2756.94,2758.87,2750.76,2750.76,600.0
2024-02-23 10:40:00,2761.58,2768.25,2759.17,2763.91,952.0,2761.58,2768.25,2759.17,2763.91,952.0
2024-02-23 10:45:00,2764.53,2764.53,2764.53,2764.53,100.0,2764.53,2764.53,2764.53,2764.53,100.0
2024-02-23 10:50:00,2764.53,2764.53,2764.53,2764.53,0.0,2764.53,2764.53,2764.53,2764.53,0.0
2024-02-23 10:55:00,2761.41,2761.41,2761.41,2761.41,100.0,2761.41,2761.41,2761.41,2761.41,100.0
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 11:05:00,2763.31,2763.31,2763.31,2763.31,0.0,2763.31,2763.31,2763.31,2763.31,0.0
2024-02-23 11:10:00,2763.31,2763.31,2763.31,2763.31,0.0,2763.31,2763.31,2763.31,2763.31,0.0
2024-02-23 11:15:00,2774.89,2774.89,2774.89,2774.89,100.0,2774.89,2774.89,2774.89,2774.89,100.0
2024-02-23 11:20:00,2775.21,2775.21,2775.21,2775.21,100.0,2775.21,2775.21,2775.21,2775.21,100.0
2024-02-23 11:25:00,2775.22,2775.23,2775.22,2775.22,100.0,2775.22,2775.23,2775.22,2775.22,100.0
2024-02-23 11:30:00,2773.51,2773.51,2770.28,2770.28,400.0,2773.51,2773.51,2770.28,2770.28,400.0
2024-02-23 11:35:00,2765.59,2765.59,2765.59,2765.59,100.0,2765.59,2765.59,2765.59,2765.59,100.0
2024-02-23 11:40:00,2762.84,2762.84,2762.83,2762.84,100.0,2762.84,2762.84,2762.83,2762.84,100.0
2024-02-23 11:45:00,2764.67,2764.67,2764.17,2764.17,200.0,2764.67,2764.67,2764.17,2764.17,200.0
2024-02-23 11:50:00,2764.62,2764.62,2764.6,2764.6,200.0,2764.62,2764.62,2764.6,2764.6,200.0
2024-02-23 11:55:00,2764.4,2764.4,2764.4,2764.4,100.0,2764.4,2764.4,2764.4,2764.4,100.0
2024-02-23 12:00:00,2763.32,2763.32,2763.32,2763.32,100.0,2763.32,2763.32,2763.32,2763.32,100.0
2024-02-23 12:05:00,2764.54,2764.54,2764.49,2764.49,252.0,2764.54,2764.54,2764.49,2764.49,252.0
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 12:15:00,2764.3,2764.3,2764.3,2764.3,0.0,2764.3,2764.3,2764.3,2764.3,0.0
2024-02-23 12:20:00,2764.24,2764.24,2764.24,2764.24,100.0,2764.24,2764.24,2764.24,2764.24,100.0
2024-02-23 12:25:00,2763.08,2763.08,2763.08,2763.08,100.0,2763.08,2763.08,2763.08,2763.08,100.0
2024-02-23 12:30:00,2764.78,2764.78,2762.3,2762.3,400.0,2764.78,2764.78,2762.3,2762.3,400.0
2024-02-23 12:35:00,2758.75,2758.75,2758.75,2758.75,100.0,2758.75,2758.75,2758.75,2758.75,100.0
2024-02-23 12:40:00,2751.49,2751.49,2751.49,2751.49,100.0,2751.49,2751.49,2751.49,2751.49,100.0
2024-02-23 12:45:00,2752.86,2752.86,2752.86,2752.86,100.0,2752.86,2752.86,2752.86,2752.86,100.0
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 12:55:00,2752.86,2752.86,2752.86,2752.86,0.0,2752.86,2752.86,2752.86,2752.86,0.0
2024-02-23 13:00:00,2752.86,2752.86,2752.86,2752.86,0.0,2752.86,2752.86,2752.86,2752.86,0.0
2024-02-23 13:05:00,2750.91,2750.93,2750.91,2750.93,200.0,2750.91,2750.93,2750.91,2750.93,200.0
2024-02-23 13:10:00,2751.2,2751.64,2751.13,2751.14,602.0,2751.2,2751.64,2751.13,2751.14,602.0
2024-02-23 13:15:00,2751.0,2751.15,2751.0,2751.14,784.0,2751.0,2751.15,2751.0,2751.14,784.0
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 13:25:00,2750.5,2750.5,2750.5,2750.5,0.0,2750.5,2750.5,2750.5,2750.5,0.0
2024-02-23 13:30:00,2750.0,2750.35,2750.0,2750.35,300.0,2750.0,2750.35,2750.0,2750.35,300.0
2024-02-23 13:35:00,2748.79,2748.85,2748.36,2748.37,313.0,2748.79,2748.85,2748.36,2748.37,313.0
2024-02-23 13:40:00,2748.37,2748.37,2748.37,2748.37,0.0,2748.37,2748.37,2748.37,2748.37,0.0
2024-02-23 13:45:00,2750.21,2750.21,2746.63,2746.63,300.0,2750.21,2750.21,2746.63,2746.63,300.0
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 13:55:00,2741.77,2741.77,2741.77,2741.77,0.0,2741.77,2741.77,2741.77,2741.77,0.0
2024-02-23 14:00:00,2741.64,2741.98,2741.64,2741.97,208.0,2741.64,2741.98,2741.64,2741.97,208.0
2024-02-23 14:05:00,2744.66,2747.87,2744.66,2747.87,633.0,2744.66,2747.87,2744.66,2747.87,633.0
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 14:15:00,2747.87,2747.87,2747.87,2747.87,0.0,2747.87,2747.87,2747.87,2747.87,0.0
2024-02-23 14:20:00,2747.87,2747.87,2747.87,2747.87,0.0,2747.87,2747.87,2747.87,2747.87,0.0
2024-02-23 14:25:00,2745.04,2745.04,2745.04,2745.04,100.0,2745.04,2745.04,2745.04,2745.04,100.0
2024-02-23 14:30:00,2745.04,2745.04,2745.04,2745.04,0.0,2745.04,2745.04,2745.04,2745.04,0.0
2024-02-23 14:35:00,2745.07,2745.07,2745.06,2745.07,106.0,2745.07,2745.07,2745.06,2745.07,106.0
2024-02-23 14:40:00,2744.22,2745.09,2736.66,2736.66,600.0,2744.22,2745.09,2736.66,2736.66,600.0
2024-02-23 14:45:00,2740.0,2740.01,2735.04,2735.05,1866.0,2740.0,2740.01,2735.04,2735.05,1866.0
2024-02-23 14:50:00,2734.0,2735.3,2733.76,2734.79,1111.0,2734.0,2735.3,2733.76,2734.79,1111.0
2024-02-23 14:55:00,2733.95,2734.28,2731.74,2733.24,3158.0,2733.95,2734.28,2731.74,2733.24,3158.0
2024-02-23 15:00:00,2733.6,2736.23,2731.77,2733.49,6059.0,2733.6,2736.23,2731.77,2733.49,6059.0
2024-02-23 15:05:00,2733.66,2736.1,2732.16,2733.68,4506.0,2733.66,2736.1,2732.16,2733.68,4506.0
2024-02-23 15:10:00,2733.99,2733.99,2732.32,2732.33,200.0,2733.99,2733.99,2732.32,2732.33,200.0
2024-02-23 15:15:00,2733.95,2733.98,2731.31,2731.32,3800.0,2733.95,2733.98,2731.31,2731.32,3800.0
2024-02-23 15:20:00,2731.31,2734.66,2730.15,2733.18,5280.0,2731.31,2734.66,2730.15,2733.18,5280.0
2024-02-23 15:25:00,2739.21,2742.6,2739.15,2739.15,1462.0,2739.21,2742.6,2739.15,2739.15,1462.0
2024-02-23 15:30:00,2743.94,2752.97,2743.02,2752.97,1350.0,2743.94,2752.97,2743.02,2752.97,1350.0
2024-02-23 15:35:00,2751.68,2758.06,2751.68,2756.12,600.0,2751.68,2758.06,2751.68,2756.12,600.0
2024-02-23 15:40:00,2753.09,2756.06,2753.09,2756.06,507.0,2753.09,2756.06,2753.09,2756.06,507.0
2024-02-23 15:45:00,2758.73,2759.02,2758.73,2759.02,397.0,2758.73,2759.02,2758.73,2759.02,397.0
2024-02-23 15:50:00,2760.0,2761.32,2759.37,2759.82,724.0,2760.0,2761.32,2759.37,2759.82,724.0
2024-02-23 15:55:00,2759.71,2761.65,2756.54,2756.54,2052.0,2759.71,2761.65,2756.54,2756.54,2052.0
2024-02-26 09:30:00,2757.39,2758.01,2731.18,2742.34,1526.0,2757.39,2758.01,2731.18,2742.34,1526.0
2024-02-26 09:35:00,2734.97,2734.97,2708.09,2716.5,646.0,2734.97,2734.97,2708.09,2716.5,646.0
2024-02-26 09:40:00,2716.67,2729.81,2716.67,2729.25,1300.0,2716.67,2729.81,2716.67,2729.25,1300.0
2024-02-26 09:45:00,2740.77,2743.92,2740.77,2743.91,300.0,2740.77,2743.92,2740.77,2743.91,300.0
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 09:55:00,2735.14,2735.14,2735.14,2735.14,0.0,2735.14,2735.14,2735.14,2735.14,0.0
2024-02-26 10:00:00,2757.45,2759.77,2749.76,2749.77,836.0,2757.45,2759.77,2749.76,2749.77,836.0
2024-02-26 10:05:00,2752.92,2756.0,2751.5,2751.5,800.0,2752.92,2756.0,2751.5,2751.5,800.0
2024-02-26 10:10:00,2751.5,2751.5,2751.5,2751.5,0.0,2751.5,2751.5,2751.5,2751.5,0.0
2024-02-26 10:15:00,2756.19,2770.95,2756.19,2763.69,1425.0,2756.19,2770.95,2756.19,2763.69,1425.0
2024-02-26 10:20:00,2766.5,2770.69,2766.23,2770.68,500.0,2766.5,2770.69,2766.23,2770.68,500.0
2024-02-26 10:25:00,2765.8,2765.8,2757.69,2757.7,400.0,2765.8,2765.8,2757.69,2757.7,400.0
2024-02-26 10:30:00,2766.08,2767.11,2755.14,2756.55,1800.0,2766.08,2767.11,2755.14,2756.55,1800.0
2024-02-26 10:35:00,2758.91,2758.94,2753.99,2755.7,1500.0,2758.91,2758.94,2753.99,2755.7,1500.0
2024-02-26 10:40:00,2758.76,2761.23,2756.69,2756.69,500.0,2758.76,2761.23,2756.69,2756.69,500.0
2024-02-26 10:45:00,2757.61,2758.03,2750.01,2750.01,550.0,2757.61,2758.03,2750.01,2750.01,550.0
2024-02-26 10:50:00,2750.01,2750.01,2750.01,2750.01,0.0,2750.01,2750.01,2750.01,2750.01,0.0
2024-02-26 10:55:00,2749.63,2750.82,2742.69,2748.26,2244.0,2749.63,2750.82,2742.69,2748.26,2244.0
2024-02-26 11:00:00,2749.33,2756.0,2749.33,2752.92,1256.0,2749.33,2756.0,2749.33,2752.92,1256.0
2024-02-26 11:05:00,2749.47,2754.85,2749.47,2754.85,200.0,2749.47,2754.85,2749.47,2754.85,200.0
2024-02-26 11:10:00,2751.17,2760.9,2751.17,2759.84,1000.0,2751.17,2760.9,2751.17,2759.84,1000.0
2024-02-26 11:15:00,2766.32,2779.05,2766.32,2779.05,2039.0,2766.32,2779.05,2766.32,2779.05,2039.0
2024-02-26 11:20:00,2770.02,2775.44,2770.02,2775.44,452.0,2770.02,2775.44,2770.02,2775.44,452.0
2024-02-26 11:25:00,2785.03,2785.03,2765.0,2765.0,1042.0,2785.03,2785.03,2765.0,2765.0,1042.0
2024-02-26 11:30:00,2768.53,2768.73,2768.53,2768.73,400.0,2768.53,2768.73,2768.53,2768.73,400.0
2024-02-26 11:35:00,2772.0,2774.87,2771.66,2771.85,500.0,2772.0,2774.87,2771.66,2771.85,500.0
2024-02-26 11:40:00,2773.2,2776.23,2773.2,2776.16,400.0,2773.2,2776.23,2773.2,2776.16,400.0
2024-02-26 11:45:00,2778.85,2778.85,2778.85,2778.85,100.0,2778.85,2778.85,2778.85,2778.85,100.0
2024-02-26 11:50:00,2778.85,2778.85,2778.85,2778.85,0.0,2778.85,2778.85,2778.85,2778.85,0.0
2024-02-26 11:55:00,2780.25,2785.16,2780.25,2783.1,1000.0,2780.25,2785.16,2780.25,2783.1,1000.0
2024-02-26 12:00:00,2779.47,2779.47,2774.71,2776.7,1500.0,2779.47,2779.47,2774.71,2776.7,1500.0
2024-02-26 12:05:00,2776.7,2776.7,2776.7,2776.7,200.0,2776.7,2776.7,2776.7,2776.7,200.0
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 12:15:00,2776.23,2776.23,2776.23,2776.23,0.0,2776.23,2776.23,2776.23,2776.23,0.0
2024-02-26 12:20:00,2776.25,2776.25,2776.25,2776.25,300.0,2776.25,2776.25,2776.25,2776.25,300.0
2024-02-26 12:25:00,2776.25,2776.4,2776.25,2776.4,500.0,2776.25,2776.4,2776.25,2776.4,500.0
2024-02-26 12:30:00,2777.72,2781.87,2777.72,2781.87,500.0,2777.72,2781.87,2777.72,2781.87,500.0
2024-02-26 12:35:00,2778.94,2782.32,2778.94,2780.25,1211.0,2778.94,2782.32,2778.94,2780.25,1211.0
2024-02-26 12:40:00,2780.25,2780.25,2780.25,2780.25,0.0,2780.25,2780.25,2780.25,2780.25,0.0
2024-02-26 12:45:00,2781.72,2781.72,2773.35,2773.35,500.0,2781.72,2781.72,2773.35,2773.35,500.0
2024-02-26 12:50:00,2775.04,2775.3,2770.05,2770.05,1722.0,2775.04,2775.3,2770.05,2770.05,1722.0
2024-02-26 12:55:00,2771.68,2774.46,2771.68,2774.12,500.0,2771.68,2774.46,2771.68,2774.12,500.0
2024-02-26 13:00:00,2776.11,2777.24,2774.17,2777.24,600.0,2776.11,2777.24,2774.17,2777.24,600.0
2024-02-26 13:05:00,2779.3,2779.67,2777.21,2779.67,600.0,2779.3,2779.67,2777.21,2779.67,600.0
2024-02-26 13:10:00,2777.21,2777.21,2777.21,2777.21,100.0,2777.21,2777.21,2777.21,2777.21,100.0
2024-02-26 13:15:00,2778.0,2779.12,2777.18,2777.18,670.0,2778.0,2779.12,2777.18,2777.18,670.0
2024-02-26 13:20:00,2769.83,2769.83,2769.24,2769.25,200.0,2769.83,2769.83,2769.24,2769.25,200.0
2024-02-26 13:25:00,2769.35,2774.1,2769.35,2774.09,425.0,2769.35,2774.1,2769.35,2774.09,425.0
2024-02-26 13:30:00,2771.33,2771.33,2771.32,2771.33,100.0,2771.33,2771.33,2771.32,2771.33,100.0
2024-02-26 13:35:00,2775.22,2775.22,2775.22,2775.22,100.0,2775.22,2775.22,2775.22,2775.22,100.0
2024-02-26 13:40:00,2775.38,2778.0,2775.38,2776.4,1100.0,2775.38,2778.0,2775.38,2776.4,1100.0
2024-02-26 13:45:00,2776.46,2778.4,2776.46,2778.4,200.0,2776.46,2778.4,2776.46,2778.4,200.0
2024-02-26 13:50:00,2777.43,2777.43,2777.1,2777.1,508.0,2777.43,2777.43,2777.1,2777.1,508.0
2024-02-26 13:55:00,2778.66,2784.49,2778.66,2781.19,2048.0,2778.66,2784.49,2778.66,2781.19,2048.0
2024-02-26 14:00:00,2778.62,2778.62,2777.7,2777.71,400.0,2778.62,2778.62,2777.7,2777.71,400.0
2024-02-26 14:05:00,2777.08,2779.85,2775.91,2778.81,826.0,2777.08,2779.85,2775.91,2778.81,826.0
2024-02-26 14:10:00,2778.81,2778.81,2778.81,2778.81,0.0,2778.81,2778.81,2778.81,2778.81,0.0
2024-02-26 14:15:00,2779.05,2780.41,2778.95,2778.95,300.0,2779.05,2780.41,2778.95,2778.95,300.0
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 14:25:00,2778.37,2778.37,2778.37,2778.37,0.0,2778.37,2778.37,2778.37,2778.37,0.0
2024-02-26 14:30:00,2779.24,2779.71,2779.23,2779.7,200.0,2779.24,2779.71,2779.23,2779.7,200.0
2024-02-26 14:35:00,2781.67,2781.67,2772.0,2776.54,679.0,2781.67,2781.67,2772.0,2776.54,679.0
2024-02-26 14:40:00,2777.13,2777.13,2776.88,2776.88,300.0,2777.13,2777.13,2776.88,2776.88,300.0
2024-02-26 14:45:00,2777.6,2779.57,2777.6,2779.57,400.0,2777.6,2779.57,2777.6,2779.57,400.0
2024-02-26 14:50:00,2780.09,2780.09,2776.56,2776.57,706.0,2780.09,2780.09,2776.56,2776.57,706.0
2024-02-26 14:55:00,2775.25,2777.45,2773.73,2777.45,482.0,2775.25,2777.45,2773.73,2777.45,482.0
2024-02-26 15:00:00,2777.45,2778.95,2775.33,2778.95,400.0,2777.45,2778.95,2775.33,2778.95,400.0
2024-02-26 15:05:00,2778.46,2781.76,2778.46,2780.24,914.0,2778.46,2781.76,2778.46,2780.24,914.0
2024-02-26 15:10:00,2781.12,2781.76,2775.33,2775.33,1108.0,2781.12,2781.76,2775.33,2775.33,1108.0
2024-02-26 15:15:00,2776.64,2777.71,2773.4,2775.55,710.0,2776.64,2777.71,2773.4,2775.55,710.0
2024-02-26 15:20:00,2775.54,2775.54,2775.41,2775.41,300.0,2775.54,2775.54,2775.41,2775.41,300.0
2024-02-26 15:25:00,2777.26,2777.26,2774.36,2774.37,300.0,2777.26,2777.26,2774.36,2774.37,300.0
2024-02-26 15:30:00,2774.7,2775.71,2770.26,2770.27,500.0,2774.7,2775.71,2770.26,2770.27,500.0
2024-02-26 15:35:00,2769.47,2771.17,2769.47,2771.17,627.0,2769.47,2771.17,2769.47,2771.17,627.0
2024-02-26 15:40:00,2773.6,2778.7,2773.59,2774.63,1400.0,2773.6,2778.7,2773.59,2774.63,1400.0
2024-02-26 15:45:00,2773.98,2776.0,2773.98,2775.51,1466.0,2773.98,2776.0,2773.98,2775.51,1466.0
2024-02-26 15:50:00,2774.4,2775.81,2768.53,2768.53,2611.0,2774.4,2775.81,2768.53,2768.53,2611.0
2024-02-26 15:55:00,2770.95,2776.96,2769.73,2774.9,6615.0,2770.95,2776.96,2769.73,2774.9,6615.0
2024-02-27 09:30:00,2850.0,2910.26,2850.0,2871.4,15251.0,2850.0,2910.26,2850.0,2871.4,15251.0
2024-02-27 09:35:00,2866.0,2875.01,2847.97,2864.62,3500.0,2866.0,2875.01,2847.97,2864.62,3500.0
2024-02-27 09:40:00,2850.0,2853.64,2825.0,2825.0,3195.0,2850.0,2853.64,2825.0,2825.0,3195.0
2024-02-27 09:45:00,2834.13,2885.7,2834.13,2885.11,4993.0,2834.13,2885.7,2834.13,2885.11,4993.0
2024-02-27 09:50:00,2886.84,2903.14,2883.9,2903.01,3936.0,2886.84,2903.14,2883.9,2903.01,3936.0
2024-02-27 09:55:00,2902.66,2904.31,2894.64,2898.63,1636.0,2902.66,2904.31,2894.64,2898.63,1636.0
2024-02-27 10:00:00,2907.8,2907.8,2892.95,2900.0,2226.0,2907.8,2907.8,2892.95,2900.0,2226.0
2024-02-27 10:05:00,2900.35,2900.39,2885.85,2892.7,3400.0,2900.35,2900.39,2885.85,2892.7,3400.0
2024-02-27 10:10:00,2892.1,2900.7,2892.0,2900.7,1318.0,2892.1,2900.7,2892.0,2900.7,1318.0
2024-02-27 10:15:00,2900.89,2908.55,2896.28,2905.41,5799.0,2900.89,2908.55,2896.28,2905.41,5799.0
2024-02-27 10:20:00,2908.11,2913.88,2899.44,2906.85,1100.0,2908.11,2913.88,2899.44,2906.85,1100.0
2024-02-27 10:25:00,2915.0,2923.84,2908.13,2908.14,2396.0,2915.0,2923.84,2908.13,2908.14,2396.0
2024-02-27 10:30:00,2915.71,2918.68,2910.0,2918.68,3327.0,2915.71,2918.68,2910.0,2918.68,3327.0
2024-02-27 10:35:00,2922.35,2936.29,2915.33,2936.29,9752.0,2922.35,2936.29,2915.33,2936.29,9752.0
2024-02-27 10:40:00,2934.64,2934.64,2928.53,2930.98,700.0,2934.64,2934.64,2928.53,2930.98,700.0
2024-02-27 10:45:00,2938.31,2938.68,2931.36,2931.36,1610.0,2938.31,2938.68,2931.36,2931.36,1610.0
2024-02-27 10:50:00,2935.31,2945.0,2932.02,2943.04,1028.0,2935.31,2945.0,2932.02,2943.04,1028.0
2024-02-27 10:55:00,2938.69,2940.62,2929.71,2933.1,2294.0,2938.69,2940.62,2929.71,2933.1,2294.0
2024-02-27 11:00:00,2939.0,2939.0,2928.2,2929.7,812.0,2939.0,2939.0,2928.2,2929.7,812.0
2024-02-27 11:05:00,2932.97,2933.44,2929.97,2931.53,640.0,2932.97,2933.44,2929.97,2931.53,640.0
2024-02-27 11:10:00,2928.5,2934.49,2928.5,2934.49,402.0,2928.5,2934.49,2928.5,2934.49,402.0
2024-02-27 11:15:00,2929.88,2931.49,2920.15,2923.0,4381.0,2929.88,2931.49,2920.15,2923.0,4381.0
2024-02-27 11:20:00,2923.78,2930.0,2923.78,2930.0,824.0,2923.78,2930.0,2923.78,2930.0,824.0
2024-02-27 11:25:00,2929.3,2935.0,2927.44,2935.0,460.0,2929.3,2935.0,2927.44,2935.0,460.0
2024-02-27 11:30:00,2939.19,2944.0,2938.07,2944.0,1008.0,2939.19,2944.0,2938.07,2944.0,1008.0
2024-02-27 11:35:00,2944.37,2944.37,2935.35,2941.0,1200.0,2944.37,2944.37,2935.35,2941.0,1200.0
2024-02-27 11:40:00,2938.89,2942.98,2938.89,2942.98,800.0,2938.89,2942.98,2938.89,2942.98,800.0
2024-02-27 11:45:00,2940.63,2944.86,2932.03,2935.6,1900.0,2940.63,2944.86,2932.03,2935.6,1900.0
2024-02-27 11:50:00,2935.72,2936.99,2935.72,2936.99,200.0,2935.72,2936.99,2935.72,2936.99,200.0
2024-02-27 11:55:00,2936.74,2936.74,2934.64,2934.64,300.0,2936.74,2936.74,2934.64,2934.64,300.0
2024-02-27 12:00:00,2931.05,2931.05,2928.43,2928.43,600.0,2931.05,2931.05,2928.43,2928.43,600.0
2024-02-27 12:05:00,2928.32,2928.32,2925.97,2927.06,700.0,2928.32,2928.32,2925.97,2927.06,700.0
2024-02-27 12:10:00,2927.02,2927.02,2926.99,2927.0,200.0,2927.02,2927.02,2926.99,2927.0,200.0
2024-02-27 12:15:00,2924.6,2925.13,2921.36,2921.36,864.0,2924.6,2925.13,2921.36,2921.36,864.0
2024-02-27 12:20:00,2923.8,2925.0,2922.95,2925.0,405.0,2923.8,2925.0,2922.95,2925.0,405.0
2024-02-27 12:25:00,2932.11,2932.11,2929.3,2929.33,300.0,2932.11,2932.11,2929.3,2929.33,300.0
2024-02-27 12:30:00,2928.18,2931.76,2928.18,2930.2,600.0,2928.18,2931.76,2928.18,2930.2,600.0
2024-02-27 12:35:00,2932.79,2932.79,2931.5,2932.5,300.0,2932.79,2932.79,2931.5,2932.5,300.0
2024-02-27 12:40:00,2933.0,2933.0,2930.81,2930.81,200.0,2933.0,2933.0,2930.81,2930.81,200.0
2024-02-27 12:45:00,2930.03,2930.03,2930.03,2930.03,100.0,2930.03,2930.03,2930.03,2930.03,100.0
2024-02-27 12:50:00,2923.35,2926.88,2923.35,2923.81,400.0,2923.35,2926.88,2923.35,2923.81,400.0
2024-02-27 12:55:00,2924.22,2927.16,2923.16,2927.16,3426.0,2924.22,2927.16,2923.16,2927.16,3426.0
2024-02-27 13:00:00,2930.1,2930.1,2929.49,2929.5,500.0,2930.1,2930.1,2929.49,2929.5,500.0
2024-02-27 13:05:00,2926.32,2929.49,2924.79,2926.0,700.0,2926.32,2929.49,2924.79,2926.0,700.0
2024-02-27 13:10:00,2923.56,2924.5,2920.03,2922.0,2157.0,2923.56,2924.5,2920.03,2922.0,2157.0
2024-02-27 13:15:00,2920.69,2921.25,2920.69,2921.07,300.0,2920.69,2921.25,2920.69,2921.07,300.0
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 13:25:00,2915.96,2915.96,2915.96,2915.96,0.0,2915.96,2915.96,2915.96,2915.96,0.0
2024-02-27 13:30:00,2924.19,2924.19,2924.18,2924.19,700.0,2924.19,2924.19,2924.18,2924.19,700.0
2024-02-27 13:35:00,2926.1,2926.1,2920.49,2920.49,700.0,2926.1,2926.1,2920.49,2920.49,700.0
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 13:45:00,2930.69,2930.69,2930.69,2930.69,0.0,2930.69,2930.69,2930.69,2930.69,0.0
2024-02-27 13:50:00,2930.07,2937.15,2925.49,2925.89,2964.0,2930.07,2937.15,2925.49,2925.89,2964.0
2024-02-27 13:55:00,2930.16,2934.5,2930.16,2934.5,300.0,2930.16,2934.5,2930.16,2934.5,300.0
2024-02-27 14:00:00,2932.5,2932.5,2931.81,2931.81,200.0,2932.5,2932.5,2931.81,2931.81,200.0
2024-02-27 14:05:00,2931.6,2931.6,2931.6,2931.6,100.0,2931.6,2931.6,2931.6,2931.6,100.0
2024-02-27 14:10:00,2934.23,2934.23,2934.23,2934.23,100.0,2934.23,2934.23,2934.23,2934.23,100.0
2024-02-27 14:15:00,2936.0,2937.97,2936.0,2936.07,451.0,2936.0,2937.97,2936.0,2936.07,451.0
2024-02-27 14:20:00,2948.1,2948.1,2948.1,2948.1,100.0,2948.1,2948.1,2948.1,2948.1,100.0
2024-02-27 14:25:00,2951.2,2951.2,2946.49,2951.14,1898.0,2951.2,2951.2,2946.49,2951.14,1898.0
2024-02-27 14:30:00,2951.14,2951.14,2951.14,2951.14,0.0,2951.14,2951.14,2951.14,2951.14,0.0
2024-02-27 14:35:00,2947.56,2954.85,2943.15,2943.68,2514.0,2947.56,2954.85,2943.15,2943.68,2514.0
2024-02-27 14:40:00,2939.8,2948.02,2939.49,2948.02,874.0,2939.8,2948.02,2939.49,2948.02,874.0
2024-02-27 14:45:00,2949.29,2951.35,2948.91,2948.92,500.0,2949.29,2951.35,2948.91,2948.92,500.0
2024-02-27 14:50:00,2952.46,2956.85,2949.58,2951.14,800.0,2952.46,2956.85,2949.58,2951.14,800.0
2024-02-27 14:55:00,2948.99,2949.27,2948.8,2949.27,655.0,2948.99,2949.27,2948.8,2949.27,655.0
2024-02-27 15:00:00,2952.39,2952.39,2949.19,2949.2,492.0,2952.39,2952.39,2949.19,2949.2,492.0
2024-02-27 15:05:00,2949.25,2949.25,2946.33,2948.41,300.0,2949.25,2949.25,2946.33,2948.41,300.0
2024-02-27 15:10:00,2948.22,2948.22,2948.22,2948.22,100.0,2948.22,2948.22,2948.22,2948.22,100.0
2024-02-27 15:15:00,2946.9,2948.01,2946.9,2948.01,741.0,2946.9,2948.01,2946.9,2948.01,741.0
2024-02-27 15:20:00,2946.74,2946.74,2943.81,2946.66,1564.0,2946.74,2946.74,2943.81,2946.66,1564.0
2024-02-27 15:25:00,2946.66,2951.46,2946.66,2951.46,635.0,2946.66,2951.46,2946.66,2951.46,635.0
2024-02-27 15:30:00,2949.15,2949.68,2945.23,2946.37,2200.0,2949.15,2949.68,2945.23,2946.37,2200.0
2024-02-27 15:35:00,2946.93,2950.69,2946.68,2947.02,3044.0,2946.93,2950.69,2946.68,2947.02,3044.0
2024-02-27 15:40:00,2947.03,2947.03,2947.01,2947.01,536.0,2947.03,2947.03,2947.01,2947.01,536.0
2024-02-27 15:45:00,2949.17,2950.45,2947.94,2947.94,1500.0,2949.17,2950.45,2947.94,2947.94,1500.0
2024-02-27 15:50:00,2947.93,2948.33,2943.54,2947.08,3090.0,2947.93,2948.33,2943.54,2947.08,3090.0
2024-02-27 15:55:00,2949.13,2955.86,2947.71,2951.19,7665.0,2949.13,2955.86,2947.71,2951.19,7665.0
2024-02-28 09:30:00,2972.9,2982.98,2970.25,2971.58,3337.0,2972.9,2982.98,2970.25,2971.58,3337.0
2024-02-28 09:35:00,2974.25,2974.25,2974.25,2974.25,100.0,2974.25,2974.25,2974.25,2974.25,100.0
2024-02-28 09:40:00,2975.0,3000.95,2973.33,3000.95,3861.0,2975.0,3000.95,2973.33,3000.95,3861.0
2024-02-28 09:45:00,3000.0,3000.0,2995.82,2999.99,735.0,3000.0,3000.0,2995.82,2999.99,735.0
2024-02-28 09:50:00,2994.52,2994.52,2985.9,2986.89,829.0,2994.52,2994.52,2985.9,2986.89,829.0
2024-02-28 09:55:00,2994.75,3000.0,2992.79,2996.65,1116.0,2994.75,3000.0,2992.79,2996.65,1116.0
2024-02-28 10:00:00,2999.99,3008.0,2999.58,2999.64,1521.0,2999.99,3008.0,2999.58,2999.64,1521.0
2024-02-28 10:05:00,3001.64,3001.99,2986.94,2986.94,2493.0,3001.64,3001.99,2986.94,2986.94,2493.0
2024-02-28 10:10:00,2983.84,2983.84,2969.98,2973.24,600.0,2983.84,2983.84,2969.98,2973.24,600.0
2024-02-28 10:15:00,2977.52,2977.52,2977.52,2977.52,100.0,2977.52,2977.52,2977.52,2977.52,100.0
2024-02-28 10:20:00,2981.33,2981.33,2972.0,2979.45,1400.0,2981.33,2981.33,2972.0,2979.45,1400.0
2024-02-28 10:25:00,2971.48,2971.48,2956.46,2963.8,6600.0,2971.48,2971.48,2956.46,2963.8,6600.0
2024-02-28 10:30:00,2977.74,2991.56,2977.74,2987.16,1552.0,2977.74,2991.56,2977.74,2987.16,1552.0
2024-02-28 10:35:00,2978.76,2978.76,2978.75,2978.76,100.0,2978.76,2978.76,2978.75,2978.76,100.0
2024-02-28 10:40:00,2985.85,3000.7,2985.84,3000.0,826.0,2985.85,3000.7,2985.84,3000.0,826.0
2024-02-28 10:45:00,3001.73,3003.45,2995.15,2995.15,2621.0,3001.73,3003.45,2995.15,2995.15,2621.0
2024-02-28 10:50:00,2991.0,2996.69,2991.0,2996.69,400.0,2991.0,2996.69,2991.0,2996.69,400.0
2024-02-28 10:55:00,2992.03,2992.03,2988.02,2988.02,415.0,2992.03,2992.03,2988.02,2988.02,415.0
2024-02-28 11:00:00,2985.81,2985.81,2982.99,2983.0,200.0,2985.81,2985.81,2982.99,2983.0,200.0
2024-02-28 11:05:00,2988.99,2988.99,2988.98,2988.99,100.0,2988.99,2988.99,2988.98,2988.99,100.0
2024-02-28 11:10:00,2991.59,2991.59,2990.02,2990.43,300.0,2991.59,2991.59,2990.02,2990.43,300.0
2024-02-28 11:15:00,2985.45,2985.45,2985.45,2985.45,100.0,2985.45,2985.45,2985.45,2985.45,100.0
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 11:25:00,2988.64,2988.64,2988.64,2988.64,0.0,2988.64,2988.64,2988.64,2988.64,0.0
2024-02-28 11:30:00,2986.41,2990.16,2983.35,2989.3,884.0,2986.41,2990.16,2983.35,2989.3,884.0
2024-02-28 11:35:00,2988.32,2988.32,2988.27,2988.27,200.0,2988.32,2988.32,2988.27,2988.27,200.0
2024-02-28 11:40:00,2987.7,2989.64,2983.31,2983.31,1500.0,2987.7,2989.64,2983.31,2983.31,1500.0
2024-02-28 11:45:00,2987.41,2988.27,2987.41,2988.27,202.0,2987.41,2988.27,2987.41,2988.27,202.0
2024-02-28 11:50:00,2988.28,2988.28,2983.34,2985.19,1026.0,2988.28,2988.28,2983.34,2985.19,1026.0
2024-02-28 11:55:00,2981.76,2986.47,2981.76,2986.47,500.0,2981.76,2986.47,2981.76,2986.47,500.0
2024-02-28 12:00:00,2989.09,2989.09,2989.08,2989.09,100.0,2989.09,2989.09,2989.08,2989.09,100.0
2024-02-28 12:05:00,2994.55,2996.33,2989.07,2994.04,1468.0,2994.55,2996.33,2989.07,2994.04,1468.0
2024-02-28 12:10:00,2990.06,2990.06,2990.06,2990.06,100.0,2990.06,2990.06,2990.06,2990.06,100.0
2024-02-28 12:15:00,2988.79,2990.13,2988.75,2990.13,300.0,2988.79,2990.13,2988.75,2990.13,300.0
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 12:25:00,2998.52,2998.52,2998.52,2998.52,0.0,2998.52,2998.52,2998.52,2998.52,0.0
2024-02-28 12:30:00,2995.11,2995.11,2995.11,2995.11,100.0,2995.11,2995.11,2995.11,2995.11,100.0
2024-02-28 12:35:00,2995.0,2995.0,2991.5,2991.5,874.0,2995.0,2995.0,2991.5,2991.5,874.0
2024-02-28 12:40:00,2994.76,2994.76,2994.75,2994.76,100.0,2994.76,2994.76,2994.75,2994.76,100.0
2024-02-28 12:45:00,2997.52,2997.52,2997.52,2997.52,200.0,2997.52,2997.52,2997.52,2997.52,200.0
2024-02-28 12:50:00,2996.81,3002.62,2996.81,3000.48,3826.0,2996.81,3002.62,2996.81,3000.48,3826.0
2024-02-28 12:55:00,2998.5,3000.53,2996.55,2999.04,9914.0,2998.5,3000.53,2996.55,2999.04,9914.0
2024-02-28 13:00:00,2999.04,2999.04,2999.04,2999.04,0.0,2999.04,2999.04,2999.04,2999.04,0.0
2024-02-28 13:05:00,2993.66,2998.49,2993.66,2996.97,746.0,2993.66,2998.49,2993.66,2996.97,746.0
2024-02-28 13:10:00,3000.0,3000.25,3000.0,3000.0,709.0,3000.0,3000.25,3000.0,3000.0,709.0
2024-02-28 13:15:00,2997.51,2997.51,2994.4,2994.4,2701.0,2997.51,2997.51,2994.4,2994.4,2701.0
2024-02-28 13:20:00,2994.61,2997.51,2994.6,2994.63,600.0,2994.61,2997.51,2994.6,2994.63,600.0
2024-02-28 13:25:00,3000.0,3000.23,3000.0,3000.23,1245.0,3000.0,3000.23,3000.0,3000.23,1245.0
2024-02-28 13:30:00,3000.0,3000.0,2998.49,2998.49,200.0,3000.0,3000.0,2998.49,2998.49,200.0
2024-02-28 13:35:00,3000.0,3000.0,3000.0,3000.0,200.0,3000.0,3000.0,3000.0,3000.0,200.0
2024-02-28 13:40:00,3000.0,3000.05,2997.56,2997.56,721.0,3000.0,3000.05,2997.56,2997.56,721.0
2024-02-28 13:45:00,2995.91,2997.49,2995.91,2997.49,200.0,2995.91,2997.49,2995.91,2997.49,200.0
2024-02-28 13:50:00,2997.39,2997.39,2997.39,2997.39,100.0,2997.39,2997.39,2997.39,2997.39,100.0
2024-02-28 13:55:00,3002.66,3002.66,3000.0,3000.0,400.0,3002.66,3002.66,3000.0,3000.0,400.0
2024-02-28 14:00:00,2999.73,3000.51,2993.61,2993.61,600.0,2999.73,3000.51,2993.61,2993.61,600.0
2024-02-28 14:05:00,3000.0,3000.0,2993.23,2997.06,300.0,3000.0,3000.0,2993.23,2997.06,300.0
2024-02-28 14:10:00,2994.95,2994.95,2994.95,2994.95,100.0,2994.95,2994.95,2994.95,2994.95,100.0
2024-02-28 14:15:00,2993.45,2998.58,2993.45,2998.58,400.0,2993.45,2998.58,2993.45,2998.58,400.0
2024-02-28 14:20:00,2994.02,2997.0,2994.02,2997.0,300.0,2994.02,2997.0,2994.02,2997.0,300.0
2024-02-28 14:25:00,2995.1,2996.99,2995.1,2995.74,516.0,2995.1,2996.99,2995.1,2995.74,516.0
2024-02-28 14:30:00,2996.04,2997.26,2991.0,2991.58,2100.0,2996.04,2997.26,2991.0,2991.58,2100.0
2024-02-28 14:35:00,2995.38,2995.69,2993.02,2995.51,813.0,2995.38,2995.69,2993.02,2995.51,813.0
2024-02-28 14:40:00,2994.8,2994.99,2993.27,2994.99,410.0,2994.8,2994.99,2993.27,2994.99,410.0
2024-02-28 14:45:00,2994.14,2996.71,2994.14,2996.71,500.0,2994.14,2996.71,2994.14,2996.71,500.0
2024-02-28 14:50:00,2995.19,3001.94,2995.19,3000.0,926.0,2995.19,3001.94,2995.19,3000.0,926.0
2024-02-28 14:55:00,3001.77,3002.2,2999.47,3000.39,900.0,3001.77,3002.2,2999.47,3000.39,900.0
2024-02-28 15:00:00,3002.64,3003.0,2995.34,2995.34,2376.0,3002.64,3003.0,2995.34,2995.34,2376.0
2024-02-28 15:05:00,2998.27,3000.83,2998.27,2999.16,400.0,2998.27,3000.83,2998.27,2999.16,400.0
2024-02-28 15:10:00,2999.03,3000.92,2996.32,2999.38,900.0,2999.03,3000.92,2996.32,2999.38,900.0
2024-02-28 15:15:00,2999.65,3000.5,2999.16,2999.16,650.0,2999.65,3000.5,2999.16,2999.16,650.0
2024-02-28 15:20:00,2998.39,3001.92,2998.39,3001.91,400.0,2998.39,3001.92,2998.39,3001.91,400.0
2024-02-28 15:25:00,3000.0,3001.76,2996.8,3000.55,1932.0,3000.0,3001.76,2996.8,3000.55,1932.0
2024-02-28 15:30:00,2998.51,3000.73,2998.42,3000.73,600.0,2998.51,3000.73,2998.42,3000.73,600.0
2024-02-28 15:35:00,2998.51,2998.85,2994.11,2997.96,1646.0,2998.51,2998.85,2994.11,2997.96,1646.0
2024-02-28 15:40:00,2996.98,2996.98,2994.12,2996.3,1300.0,2996.98,2996.98,2994.12,2996.3,1300.0
2024-02-28 15:45:00,2995.56,3004.75,2995.27,3004.75,700.0,2995.56,3004.75,2995.27,3004.75,700.0
2024-02-28 15:50:00,3010.0,3014.54,3007.56,3009.78,2611.0,3010.0,3014.54,3007.56,3009.78,2611.0
2024-02-28 15:55:00,3009.78,3017.31,3008.76,3017.03,7421.0,3009.78,3017.31,3008.76,3017.03,7421.0
2024-02-29 09:30:00,3025.96,3025.96,3009.58,3018.0,2037.0,3025.96,3025.96,3009.58,3018.0,2037.0
2024-02-29 09:35:00,3017.37,3017.37,3015.35,3015.35,200.0,3017.37,3017.37,3015.35,3015.35,200.0
2024-02-29 09:40:00,3003.79,3006.66,3003.23,3006.66,700.0,3003.79,3006.66,3003.23,3006.66,700.0
2024-02-29 09:45:00,3006.65,3006.65,3006.65,3006.65,200.0,3006.65,3006.65,3006.65,3006.65,200.0
2024-02-29 09:50:00,3001.54,3001.55,3001.54,3001.54,142.0,3001.54,3001.55,3001.54,3001.54,142.0
2024-02-29 09:55:00,2992.59,2999.64,2992.59,2999.64,310.0,2992.59,2999.64,2992.59,2999.64,310.0
2024-02-29 10:00:00,2995.09,2995.09,2985.96,2986.29,1545.0,2995.09,2995.09,2985.96,2986.29,1545.0
2024-02-29 10:05:00,2982.65,2982.65,2977.6,2977.6,304.0,2982.65,2982.65,2977.6,2977.6,304.0
2024-02-29 10:10:00,2979.01,2985.55,2979.0,2984.89,899.0,2979.01,2985.55,2979.0,2984.89,899.0
2024-02-29 10:15:00,2989.9,2993.36,2988.0,2993.36,800.0,2989.9,2993.36,2988.0,2993.36,800.0
2024-02-29 10:20:00,2993.07,2993.07,2987.79,2989.0,2004.0,2993.07,2993.07,2987.79,2989.0,2004.0
2024-02-29 10:25:00,2988.63,2988.63,2988.61,2988.62,200.0,2988.63,2988.63,2988.61,2988.62,200.0
2024-02-29 10:30:00,2988.62,2988.62,2988.62,2988.62,0.0,2988.62,2988.62,2988.62,2988.62,0.0
2024-02-29 10:35:00,2978.0,2978.0,2978.0,2978.0,100.0,2978.0,2978.0,2978.0,2978.0,100.0
2024-02-29 10:40:00,2978.0,2978.0,2978.0,2978.0,0.0,2978.0,2978.0,2978.0,2978.0,0.0
2024-02-29 10:45:00,2987.08,2987.08,2987.08,2987.08,259.0,2987.08,2987.08,2987.08,2987.08,259.0
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 10:55:00,2990.7,2990.7,2990.7,2990.7,0.0,2990.7,2990.7,2990.7,2990.7,0.0
2024-02-29 11:00:00,2984.23,2984.23,2984.23,2984.23,100.0,2984.23,2984.23,2984.23,2984.23,100.0
2024-02-29 11:05:00,2987.6,2987.6,2987.59,2987.6,112.0,2987.6,2987.6,2987.59,2987.6,112.0
2024-02-29 11:10:00,2987.6,2989.41,2986.5,2989.41,500.0,2987.6,2989.41,2986.5,2989.41,500.0
2024-02-29 11:15:00,2990.34,2990.43,2990.33,2990.43,300.0,2990.34,2990.43,2990.33,2990.43,300.0
2024-02-29 11:20:00,2990.17,2991.45,2990.17,2991.45,200.0,2990.17,2991.45,2990.17,2991.45,200.0
2024-02-29 11:25:00,2994.57,2994.57,2992.07,2992.07,200.0,2994.57,2994.57,2992.07,2992.07,200.0
2024-02-29 11:30:00,2988.46,2989.94,2984.8,2984.8,600.0,2988.46,2989.94,2984.8,2984.8,600.0
2024-02-29 11:35:00,2986.0,2986.0,2986.0,2986.0,315.0,2986.0,2986.0,2986.0,2986.0,315.0
2024-02-29 11:40:00,2986.0,2986.0,2986.0,2986.0,0.0,2986.0,2986.0,2986.0,2986.0,0.0
2024-02-29 11:45:00,2986.86,2993.56,2986.36,2993.56,739.0,2986.86,2993.56,2986.36,2993.56,739.0
2024-02-29 11:50:00,2990.82,2993.53,2989.62,2989.83,1601.0,2990.82,2993.53,2989.62,2989.83,1601.0
2024-02-29 11:55:00,2990.76,2990.76,2990.76,2990.76,100.0,2990.76,2990.76,2990.76,2990.76,100.0
2024-02-29 12:00:00,2997.0,3001.33,2996.99,3001.33,700.0,2997.0,3001.33,2996.99,3001.33,700.0
2024-02-29 12:05:00,3002.89,3002.89,3000.83,3002.44,600.0,3002.89,3002.89,3000.83,3002.44,600.0
2024-02-29 12:10:00,3004.6,3004.6,3002.22,3003.01,400.0,3004.6,3004.6,3002.22,3003.01,400.0
2024-02-29 12:15:00,3003.72,3003.72,3003.36,3003.36,300.0,3003.72,3003.72,3003.36,3003.36,300.0
2024-02-29 12:20:00,3003.36,3003.36,3003.36,3003.36,0.0,3003.36,3003.36,3003.36,3003.36,0.0
2024-02-29 12:25:00,3000.23,3000.23,2997.41,2997.41,500.0,3000.23,3000.23,2997.41,2997.41,500.0
2024-02-29 12:30:00,3001.09,3001.1,3001.09,3001.09,100.0,3001.09,3001.1,3001.09,3001.09,100.0
2024-02-29 12:35:00,3006.77,3006.77,3003.01,3006.68,700.0,3006.77,3006.77,3003.01,3006.68,700.0
2024-02-29 12:40:00,3006.65,3006.65,2993.99,2993.99,2140.0,3006.65,3006.65,2993.99,2993.99,2140.0
2024-02-29 12:45:00,2999.19,3002.92,2999.05,3002.92,300.0,2999.19,3002.92,2999.05,3002.92,300.0
2024-02-29 12:50:00,3005.05,3005.91,3000.88,3000.88,1025.0,3005.05,3005.91,3000.88,3000.88,1025.0
2024-02-29 12:55:00,3005.09,3006.03,2996.79,2996.79,2257.0,3005.09,3006.03,2996.79,2996.79,2257.0
2024-02-29 13:00:00,3000.46,3001.6,3000.46,3001.6,245.0,3000.46,3001.6,3000.46,3001.6,245.0
2024-02-29 13:05:00,3008.93,3008.93,3001.43,3001.43,400.0,3008.93,3008.93,3001.43,3001.43,400.0
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 13:15:00,3001.43,3001.43,3001.43,3001.43,0.0,3001.43,3001.43,3001.43,3001.43,0.0
2024-02-29 13:20:00,3011.89,3012.67,3008.33,3008.33,400.0,3011.89,3012.67,3008.33,3008.33,400.0
2024-02-29 13:25:00,3008.3,3008.3,3008.3,3008.3,108.0,3008.3,3008.3,3008.3,3008.3,108.0
2024-02-29 13:30:00,3012.49,3012.49,3010.13,3010.13,200.0,3012.49,3012.49,3010.13,3010.13,200.0
2024-02-29 13:35:00,3010.2,3010.2,3008.18,3008.62,752.0,3010.2,3010.2,3008.18,3008.62,752.0
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 13:45:00,3008.0,3008.0,3008.0,3008.0,0.0,3008.0,3008.0,3008.0,3008.0,0.0
2024-02-29 13:50:00,3008.0,3008.0,3008.0,3008.0,0.0,3008.0,3008.0,3008.0,3008.0,0.0
2024-02-29 13:55:00,3006.33,3006.9,3005.11,3005.98,500.0,3006.33,3006.9,3005.11,3005.98,500.0
2024-02-29 14:00:00,3002.21,3002.21,3002.21,3002.21,100.0,3002.21,3002.21,3002.21,3002.21,100.0
2024-02-29 14:05:00,3000.31,3002.86,2999.83,2999.84,300.0,3000.31,3002.86,2999.83,2999.84,300.0
2024-02-29 14:10:00,2999.0,3003.05,2996.97,3003.05,773.0,2999.0,3003.05,2996.97,3003.05,773.0
2024-02-29 14:15:00,3003.06,3003.06,3003.06,3003.06,100.0,3003.06,3003.06,3003.06,3003.06,100.0
2024-02-29 14:20:00,3007.99,3007.99,3007.99,3007.99,100.0,3007.99,3007.99,3007.99,3007.99,100.0
2024-02-29 14:25:00,3005.58,3005.58,3005.58,3005.58,238.0,3005.58,3005.58,3005.58,3005.58,238.0
2024-02-29 14:30:00,3004.62,3004.62,3004.61,3004.62,100.0,3004.62,3004.62,3004.61,3004.62,100.0
2024-02-29 14:35:00,3008.44,3008.44,3008.44,3008.44,400.0,3008.44,3008.44,3008.44,3008.44,400.0
2024-02-29 14:40:00,3010.07,3010.07,3010.07,3010.07,100.0,3010.07,3010.07,3010.07,3010.07,100.0
2024-02-29 14:45:00,3009.3,3009.62,3009.29,3009.62,300.0,3009.3,3009.62,3009.29,3009.62,300.0
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 14:55:00,3005.38,3005.38,3005.38,3005.38,0.0,3005.38,3005.38,3005.38,3005.38,0.0
2024-02-29 15:00:00,3008.16,3008.16,3008.16,3008.16,104.0,3008.16,3008.16,3008.16,3008.16,104.0
2024-02-29 15:05:00,3006.62,3006.62,3006.62,3006.62,125.0,3006.62,3006.62,3006.62,3006.62,125.0
2024-02-29 15:10:00,3005.74,3007.0,3005.3,3005.3,300.0,3005.74,3007.0,3005.3,3005.3,300.0
2024-02-29 15:15:00,3003.41,3007.14,3003.41,3005.07,1218.0,3003.41,3007.14,3003.41,3005.07,1218.0
2024-02-29 15:20:00,3005.07,3005.07,3005.07,3005.07,0.0,3005.07,3005.07,3005.07,3005.07,0.0
2024-02-29 15:25:00,3008.0,3008.46,3005.35,3005.36,1311.0,3008.0,3008.46,3005.35,3005.36,1311.0
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 15:35:00,3001.11,3001.11,3001.11,3001.11,0.0,3001.11,3001.11,3001.11,3001.11,0.0
2024-02-29 15:40:00,3005.55,3005.73,3004.72,3004.73,500.0,3005.55,3005.73,3004.72,3004.73,500.0
2024-02-29 15:45:00,3010.0,3010.74,3009.06,3009.54,2247.0,3010.0,3010.74,3009.06,3009.54,2247.0
2024-02-29 15:50:00,3007.24,3011.48,3007.24,3008.72,1723.0,3007.24,3011.48,3007.24,3008.72,1723.0
2024-02-29 15:55:00,3009.82,3009.82,3003.84,3008.55,4895.0,3009.82,3009.82,3003.84,3008.55,4895.0
2024-03-01 09:30:00,3005.65,3005.65,3000.0,3000.0,682.0,3005.65,3005.65,3000.0,3000.0,682.0
2024-03-01 09:35:00,2994.37,2994.37,2994.36,2994.36,200.0,2994.37,2994.37,2994.36,2994.36,200.0
2024-03-01 09:40:00,2990.01,3000.67,2990.01,2999.27,1200.0,2990.01,3000.67,2990.01,2999.27,1200.0
2024-03-01 09:45:00,3003.54,3005.21,2995.12,2995.12,1000.0,3003.54,3005.21,2995.12,2995.12,1000.0
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 09:55:00,3000.31,3000.31,3000.31,3000.31,0.0,3000.31,3000.31,3000.31,3000.31,0.0
2024-03-01 10:00:00,2997.53,2998.14,2994.26,2997.58,400.0,2997.53,2998.14,2994.26,2997.58,400.0
2024-03-01 10:05:00,2999.89,3000.0,2999.89,3000.0,326.0,2999.89,3000.0,2999.89,3000.0,326.0
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 10:15:00,3000.06,3000.06,3000.06,3000.06,0.0,3000.06,3000.06,3000.06,3000.06,0.0
2024-03-01 10:20:00,2996.59,2996.59,2990.25,2990.25,400.0,2996.59,2996.59,2990.25,2990.25,400.0
2024-03-01 10:25:00,2983.09,2983.09,2983.09,2983.09,100.0,2983.09,2983.09,2983.09,2983.09,100.0
2024-03-01 10:30:00,2989.64,2989.65,2989.64,2989.64,100.0,2989.64,2989.65,2989.64,2989.64,100.0
2024-03-01 10:35:00,2990.91,2990.91,2985.13,2985.13,500.0,2990.91,2990.91,2985.13,2985.13,500.0
2024-03-01 10:40:00,2990.13,3001.18,2990.13,3000.46,800.0,2990.13,3001.18,2990.13,3000.46,800.0
2024-03-01 10:45:00,2999.87,3003.76,2999.86,3003.75,902.0,2999.87,3003.76,2999.86,3003.75,902.0
2024-03-01 10:50:00,3007.75,3010.0,3007.75,3010.0,400.0,3007.75,3010.0,3007.75,3010.0,400.0
2024-03-01 10:55:00,3010.95,3011.39,3008.16,3009.26,800.0,3010.95,3011.39,3008.16,3009.26,800.0
2024-03-01 11:00:00,3009.26,3009.26,3009.26,3009.26,0.0,3009.26,3009.26,3009.26,3009.26,0.0
2024-03-01 11:05:00,3011.67,3011.67,3011.11,3011.11,237.0,3011.67,3011.67,3011.11,3011.11,237.0
2024-03-01 11:10:00,3009.09,3015.44,3009.09,3011.59,400.0,3009.09,3015.44,3009.09,3011.59,400.0
2024-03-01 11:15:00,3010.0,3010.79,3007.16,3008.98,800.0,3010.0,3010.79,3007.16,3008.98,800.0
2024-03-01 11:20:00,3008.98,3008.98,3008.98,3008.98,0.0,3008.98,3008.98,3008.98,3008.98,0.0
2024-03-01 11:25:00,3005.94,3005.94,3005.94,3005.94,100.0,3005.94,3005.94,3005.94,3005.94,100.0
2024-03-01 11:30:00,3002.63,3002.63,2997.7,2997.7,450.0,3002.63,3002.63,2997.7,2997.7,450.0
2024-03-01 11:35:00,2998.2,3003.01,2998.2,3003.01,500.0,2998.2,3003.01,2998.2,3003.01,500.0
2024-03-01 11:40:00,3005.95,3005.96,3004.16,3004.16,200.0,3005.95,3005.96,3004.16,3004.16,200.0
2024-03-01 11:45:00,3005.0,3005.0,3005.0,3005.0,124.0,3005.0,3005.0,3005.0,3005.0,124.0
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 11:55:00,3005.0,3005.0,3005.0,3005.0,0.0,3005.0,3005.0,3005.0,3005.0,0.0
2024-03-01 12:00:00,3005.0,3005.0,3005.0,3005.0,0.0,3005.0,3005.0,3005.0,3005.0,0.0
2024-03-01 12:05:00,3010.0,3010.01,3008.03,3010.01,610.0,3010.0,3010.01,3008.03,3010.01,610.0
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 12:15:00,3006.77,3006.77,3006.77,3006.77,0.0,3006.77,3006.77,3006.77,3006.77,0.0
2024-03-01 12:20:00,3006.77,3006.77,3006.77,3006.77,0.0,3006.77,3006.77,3006.77,3006.77,0.0
2024-03-01 12:25:00,3006.77,3006.77,3006.77,3006.77,0.0,3006.77,3006.77,3006.77,3006.77,0.0
2024-03-01 12:30:00,3006.77,3006.77,3006.77,3006.77,0.0,3006.77,3006.77,3006.77,3006.77,0.0
2024-03-01 12:35:00,3013.76,3013.76,3013.76,3013.76,201.0,3013.76,3013.76,3013.76,3013.76,201.0
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 12:45:00,3013.11,3013.11,3013.11,3013.11,0.0,3013.11,3013.11,3013.11,3013.11,0.0
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 12:55:00,3013.11,3013.11,3013.11,3013.11,0.0,3013.11,3013.11,3013.11,3013.11,0.0
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 13:05:00,3013.71,3013.71,3013.71,3013.71,0.0,3013.71,3013.71,3013.71,3013.71,0.0
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 13:15:00,3015.0,3015.0,3015.0,3015.0,0.0,3015.0,3015.0,3015.0,3015.0,0.0
2024-03-01 13:20:00,3015.0,3015.0,3015.0,3015.0,0.0,3015.0,3015.0,3015.0,3015.0,0.0
2024-03-01 13:25:00,3015.0,3015.0,3015.0,3015.0,0.0,3015.0,3015.0,3015.0,3015.0,0.0
2024-03-01 13:30:00,3013.83,3013.83,3012.13,3012.13,201.0,3013.83,3013.83,3012.13,3012.13,201.0
2024-03-01 13:35:00,3015.84,3024.8,3015.84,3024.8,600.0,3015.84,3024.8,3015.84,3024.8,600.0
2024-03-01 13:40:00,3030.23,3038.68,3029.93,3031.97,1555.0,3030.23,3038.68,3029.93,3031.97,1555.0
2024-03-01 13:45:00,3027.02,3027.02,3019.86,3019.86,1302.0,3027.02,3027.02,3019.86,3019.86,1302.0
2024-03-01 13:50:00,3020.87,3020.87,3020.87,3020.87,248.0,3020.87,3020.87,3020.87,3020.87,248.0
2024-03-01 13:55:00,3023.91,3023.95,3023.83,3023.84,300.0,3023.91,3023.95,3023.83,3023.84,300.0
2024-03-01 14:00:00,3023.84,3023.84,3023.84,3023.84,0.0,3023.84,3023.84,3023.84,3023.84,0.0
2024-03-01 14:05:00,3033.03,3033.03,3032.15,3032.15,400.0,3033.03,3033.03,3032.15,3032.15,400.0
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 14:15:00,3027.69,3027.69,3027.69,3027.69,0.0,3027.69,3027.69,3027.69,3027.69,0.0
2024-03-01 14:20:00,3027.69,3027.69,3027.69,3027.69,0.0,3027.69,3027.69,3027.69,3027.69,0.0
2024-03-01 14:25:00,3024.13,3025.98,3024.13,3025.98,200.0,3024.13,3025.98,3024.13,3025.98,200.0
2024-03-01 14:30:00,3023.6,3025.42,3023.23,3023.91,500.0,3023.6,3025.42,3023.23,3023.91,500.0
2024-03-01 14:35:00,3022.56,3024.38,3022.56,3024.38,300.0,3022.56,3024.38,3022.56,3024.38,300.0
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 14:45:00,3024.38,3024.38,3024.38,3024.38,0.0,3024.38,3024.38,3024.38,3024.38,0.0
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 14:55:00,3024.11,3024.11,3024.11,3024.11,0.0,3024.11,3024.11,3024.11,3024.11,0.0
2024-03-01 15:00:00,3027.06,3030.94,3027.06,3030.94,306.0,3027.06,3030.94,3027.06,3030.94,306.0
2024-03-01 15:05:00,3033.0,3033.0,3029.1,3032.01,1446.0,3033.0,3033.0,3029.1,3032.01,1446.0
2024-03-01 15:10:00,3032.01,3032.01,3032.01,3032.01,0.0,3032.01,3032.01,3032.01,3032.01,0.0
2024-03-01 15:15:00,3029.14,3032.15,3029.14,3032.15,200.0,3029.14,3032.15,3029.14,3032.15,200.0
2024-03-01 15:20:00,3034.97,3034.97,3034.96,3034.97,100.0,3034.97,3034.97,3034.96,3034.97,100.0
2024-03-01 15:25:00,3037.0,3038.5,3037.0,3038.5,1646.0,3037.0,3038.5,3037.0,3038.5,1646.0
2024-03-01 15:30:00,3038.5,3038.5,3038.5,3038.5,0.0,3038.5,3038.5,3038.5,3038.5,0.0
2024-03-01 15:35:00,3034.24,3034.24,3034.24,3034.24,100.0,3034.24,3034.24,3034.24,3034.24,100.0
2024-03-01 15:40:00,3031.89,3033.07,3031.74,3033.0,400.0,3031.89,3033.07,3031.74,3033.0,400.0
2024-03-01 15:45:00,3032.3,3032.38,3032.29,3032.38,200.0,3032.3,3032.38,3032.29,3032.38,200.0
2024-03-01 15:50:00,3032.35,3035.84,3031.85,3033.64,1900.0,3032.35,3035.84,3031.85,3033.64,1900.0
2024-03-01 15:55:00,3033.72,3036.59,3032.89,3036.59,2312.0,3033.72,3036.59,3032.89,3036.59,2312.0
2024-03-04 09:30:00,3028.39,3050.66,3028.39,3050.65,3608.0,3028.39,3050.66,3028.39,3050.65,3608.0
2024-03-04 09:35:00,3050.64,3054.03,3038.31,3038.31,1300.0,3050.64,3054.03,3038.31,3038.31,1300.0
2024-03-04 09:40:00,3038.31,3038.31,3038.31,3038.31,0.0,3038.31,3038.31,3038.31,3038.31,0.0
2024-03-04 09:45:00,3044.7,3047.8,3042.82,3047.8,500.0,3044.7,3047.8,3042.82,3047.8,500.0
2024-03-04 09:50:00,3050.86,3055.32,3050.86,3055.32,200.0,3050.86,3055.32,3050.86,3055.32,200.0
2024-03-04 09:55:00,3043.61,3057.0,3043.6,3048.66,1965.0,3043.61,3057.0,3043.6,3048.66,1965.0
2024-03-04 10:00:00,3050.25,3052.15,3047.77,3049.93,900.0,3050.25,3052.15,3047.77,3049.93,900.0
2024-03-04 10:05:00,3050.14,3050.15,3050.14,3050.14,200.0,3050.14,3050.15,3050.14,3050.14,200.0
2024-03-04 10:10:00,3044.02,3051.97,3041.26,3051.97,711.0,3044.02,3051.97,3041.26,3051.97,711.0
2024-03-04 10:15:00,3045.8,3048.0,3043.75,3048.0,950.0,3045.8,3048.0,3043.75,3048.0,950.0
2024-03-04 10:20:00,3048.0,3048.0,3048.0,3048.0,0.0,3048.0,3048.0,3048.0,3048.0,0.0
2024-03-04 10:25:00,3046.08,3046.08,3046.08,3046.08,100.0,3046.08,3046.08,3046.08,3046.08,100.0
2024-03-04 10:30:00,3065.49,3065.49,3057.78,3057.78,240.0,3065.49,3065.49,3057.78,3057.78,240.0
2024-03-04 10:35:00,3055.66,3055.66,3055.66,3055.66,100.0,3055.66,3055.66,3055.66,3055.66,100.0
2024-03-04 10:40:00,3055.66,3055.66,3055.66,3055.66,0.0,3055.66,3055.66,3055.66,3055.66,0.0
2024-03-04 10:45:00,3056.46,3056.46,3056.46,3056.46,100.0,3056.46,3056.46,3056.46,3056.46,100.0
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 10:55:00,3068.0,3068.0,3068.0,3068.0,0.0,3068.0,3068.0,3068.0,3068.0,0.0
2024-03-04 11:00:00,3059.42,3059.42,3059.42,3059.42,100.0,3059.42,3059.42,3059.42,3059.42,100.0
2024-03-04 11:05:00,3055.65,3057.65,3055.65,3057.65,300.0,3055.65,3057.65,3055.65,3057.65,300.0
2024-03-04 11:10:00,3057.65,3057.65,3057.65,3057.65,0.0,3057.65,3057.65,3057.65,3057.65,0.0
2024-03-04 11:15:00,3065.68,3065.68,3058.67,3058.67,1575.0,3065.68,3065.68,3058.67,3058.67,1575.0
2024-03-04 11:20:00,3058.67,3058.67,3058.67,3058.67,0.0,3058.67,3058.67,3058.67,3058.67,0.0
2024-03-04 11:25:00,3061.01,3061.01,3061.0,3061.01,100.0,3061.01,3061.01,3061.0,3061.01,100.0
2024-03-04 11:30:00,3069.85,3069.85,3069.85,3069.85,100.0,3069.85,3069.85,3069.85,3069.85,100.0
2024-03-04 11:35:00,3073.4,3073.4,3073.4,3073.4,100.0,3073.4,3073.4,3073.4,3073.4,100.0
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 11:45:00,3073.4,3073.4,3073.4,3073.4,0.0,3073.4,3073.4,3073.4,3073.4,0.0
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 11:55:00,3069.21,3069.21,3069.21,3069.21,0.0,3069.21,3069.21,3069.21,3069.21,0.0
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 12:05:00,3068.88,3068.88,3068.88,3068.88,0.0,3068.88,3068.88,3068.88,3068.88,0.0
2024-03-04 12:10:00,3068.88,3068.88,3068.88,3068.88,0.0,3068.88,3068.88,3068.88,3068.88,0.0
2024-03-04 12:15:00,3060.32,3060.32,3060.32,3060.32,100.0,3060.32,3060.32,3060.32,3060.32,100.0
2024-03-04 12:20:00,3063.34,3066.0,3063.33,3066.0,200.0,3063.34,3066.0,3063.33,3066.0,200.0
2024-03-04 12:25:00,3064.14,3071.37,3064.14,3071.36,1295.0,3064.14,3071.37,3064.14,3071.36,1295.0
2024-03-04 12:30:00,3071.36,3071.36,3071.36,3071.36,0.0,3071.36,3071.36,3071.36,3071.36,0.0
2024-03-04 12:35:00,3068.93,3068.94,3068.93,3068.93,200.0,3068.93,3068.94,3068.93,3068.93,200.0
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 12:45:00,3071.03,3071.03,3071.03,3071.03,0.0,3071.03,3071.03,3071.03,3071.03,0.0
2024-03-04 12:50:00,3075.0,3075.0,3072.74,3072.74,1000.0,3075.0,3075.0,3072.74,3072.74,1000.0
2024-03-04 12:55:00,3074.34,3074.34,3073.19,3073.2,200.0,3074.34,3074.34,3073.19,3073.2,200.0
2024-03-04 13:00:00,3073.24,3073.24,3070.04,3070.05,200.0,3073.24,3073.24,3070.04,3070.05,200.0
2024-03-04 13:05:00,3074.7,3074.7,3074.3,3074.7,300.0,3074.7,3074.7,3074.3,3074.7,300.0
2024-03-04 13:10:00,3075.0,3075.0,3074.99,3075.0,1000.0,3075.0,3075.0,3074.99,3075.0,1000.0
2024-03-04 13:15:00,3077.27,3077.72,3075.78,3077.72,400.0,3077.27,3077.72,3075.78,3077.72,400.0
2024-03-04 13:20:00,3079.79,3080.64,3078.62,3078.63,300.0,3079.79,3080.64,3078.62,3078.63,300.0
2024-03-04 13:25:00,3086.65,3086.76,3084.71,3086.76,301.0,3086.65,3086.76,3084.71,3086.76,301.0
2024-03-04 13:30:00,3088.85,3088.85,3079.36,3079.36,1300.0,3088.85,3088.85,3079.36,3079.36,1300.0
2024-03-04 13:35:00,3076.04,3076.04,3076.04,3076.04,100.0,3076.04,3076.04,3076.04,3076.04,100.0
2024-03-04 13:40:00,3074.68,3084.64,3074.68,3083.28,1261.0,3074.68,3084.64,3074.68,3083.28,1261.0
2024-03-04 13:45:00,3083.08,3083.08,3081.25,3081.25,400.0,3083.08,3083.08,3081.25,3081.25,400.0
2024-03-04 13:50:00,3078.75,3078.75,3078.75,3078.75,100.0,3078.75,3078.75,3078.75,3078.75,100.0
2024-03-04 13:55:00,3077.76,3079.05,3077.19,3079.05,707.0,3077.76,3079.05,3077.19,3079.05,707.0
2024-03-04 14:00:00,3080.5,3080.5,3075.11,3075.12,1000.0,3080.5,3080.5,3075.11,3075.12,1000.0
2024-03-04 14:05:00,3072.0,3072.0,3072.0,3072.0,100.0,3072.0,3072.0,3072.0,3072.0,100.0
2024-03-04 14:10:00,3071.98,3071.98,3071.98,3071.98,100.0,3071.98,3071.98,3071.98,3071.98,100.0
2024-03-04 14:15:00,3076.68,3076.69,3076.68,3076.68,100.0,3076.68,3076.69,3076.68,3076.68,100.0
2024-03-04 14:20:00,3076.77,3076.77,3072.36,3072.36,400.0,3076.77,3076.77,3072.36,3072.36,400.0
2024-03-04 14:25:00,3072.81,3072.81,3072.81,3072.81,100.0,3072.81,3072.81,3072.81,3072.81,100.0
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 14:35:00,3072.81,3072.81,3072.81,3072.81,0.0,3072.81,3072.81,3072.81,3072.81,0.0
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 14:45:00,3074.87,3074.87,3074.87,3074.87,0.0,3074.87,3074.87,3074.87,3074.87,0.0
2024-03-04 14:50:00,3079.39,3079.42,3079.39,3079.42,228.0,3079.39,3079.42,3079.39,3079.42,228.0
2024-03-04 14:55:00,3080.25,3080.98,3073.17,3073.17,1200.0,3080.25,3080.98,3073.17,3073.17,1200.0
2024-03-04 15:00:00,3072.56,3072.56,3072.56,3072.56,100.0,3072.56,3072.56,3072.56,3072.56,100.0
2024-03-04 15:05:00,3075.0,3075.16,3072.37,3073.0,921.0,3075.0,3075.16,3072.37,3073.0,921.0
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 15:15:00,3068.93,3068.93,3068.93,3068.93,0.0,3068.93,3068.93,3068.93,3068.93,0.0
2024-03-04 15:20:00,3069.91,3070.11,3069.91,3070.11,200.0,3069.91,3070.11,3069.91,3070.11,200.0
2024-03-04 15:25:00,3070.37,3072.92,3070.37,3072.92,200.0,3070.37,3072.92,3070.37,3072.92,200.0
2024-03-04 15:30:00,3072.19,3072.19,3072.19,3072.19,100.0,3072.19,3072.19,3072.19,3072.19,100.0
2024-03-04 15:35:00,3071.56,3071.56,3070.8,3070.8,410.0,3071.56,3071.56,3070.8,3070.8,410.0
2024-03-04 15:40:00,3073.5,3075.0,3073.5,3075.0,714.0,3073.5,3075.0,3073.5,3075.0,714.0
2024-03-04 15:45:00,3075.84,3077.96,3075.54,3077.03,1200.0,3075.84,3077.96,3075.54,3077.03,1200.0
2024-03-04 15:50:00,3080.72,3080.72,3072.98,3076.94,1376.0,3080.72,3080.72,3072.98,3076.94,1376.0
2024-03-04 15:55:00,3078.0,3083.63,3078.0,3083.63,3705.0,3078.0,3083.63,3078.0,3083.63,3705.0
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 09:35:00,3083.88,3083.88,3083.88,3083.88,0.0,3083.88,3083.88,3083.88,3083.88,0.0
2024-03-05 09:40:00,3076.33,3077.0,3075.94,3077.0,700.0,3076.33,3077.0,3075.94,3077.0,700.0
2024-03-05 09:45:00,3084.0,3084.0,3084.0,3084.0,100.0,3084.0,3084.0,3084.0,3084.0,100.0
2024-03-05 09:50:00,3080.0,3080.0,3080.0,3080.0,119.0,3080.0,3080.0,3080.0,3080.0,119.0
2024-03-05 09:55:00,3084.0,3084.22,3080.1,3080.11,400.0,3084.0,3084.22,3080.1,3080.11,400.0
2024-03-05 10:00:00,3083.58,3083.58,3066.83,3066.83,700.0,3083.58,3083.58,3066.83,3066.83,700.0
2024-03-05 10:05:00,3080.42,3085.22,3080.02,3085.21,402.0,3080.42,3085.22,3080.02,3085.21,402.0
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 10:15:00,3071.01,3071.01,3071.01,3071.01,0.0,3071.01,3071.01,3071.01,3071.01,0.0
2024-03-05 10:20:00,3071.01,3071.01,3071.01,3071.01,0.0,3071.01,3071.01,3071.01,3071.01,0.0
2024-03-05 10:25:00,3074.1,3074.1,3074.1,3074.1,100.0,3074.1,3074.1,3074.1,3074.1,100.0
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 10:35:00,3080.01,3080.01,3080.01,3080.01,0.0,3080.01,3080.01,3080.01,3080.01,0.0
2024-03-05 10:40:00,3080.01,3080.01,3080.01,3080.01,0.0,3080.01,3080.01,3080.01,3080.01,0.0
2024-03-05 10:45:00,3080.29,3080.29,3080.29,3080.29,100.0,3080.29,3080.29,3080.29,3080.29,100.0
2024-03-05 10:50:00,3079.69,3079.69,3079.69,3079.69,196.0,3079.69,3079.69,3079.69,3079.69,196.0
2024-03-05 10:55:00,3079.5,3081.02,3079.5,3081.02,400.0,3079.5,3081.02,3079.5,3081.02,400.0
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 11:05:00,3081.04,3081.04,3081.04,3081.04,0.0,3081.04,3081.04,3081.04,3081.04,0.0
2024-03-05 11:10:00,3084.63,3084.63,3082.37,3082.37,569.0,3084.63,3084.63,3082.37,3082.37,569.0
2024-03-05 11:15:00,3084.61,3084.61,3082.9,3082.9,200.0,3084.61,3084.61,3082.9,3082.9,200.0
2024-03-05 11:20:00,3080.87,3083.39,3080.44,3081.0,698.0,3080.87,3083.39,3080.44,3081.0,698.0
2024-03-05 11:25:00,3081.81,3083.33,3080.28,3083.33,1200.0,3081.81,3083.33,3080.28,3083.33,1200.0
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 11:35:00,3084.2,3084.2,3084.2,3084.2,0.0,3084.2,3084.2,3084.2,3084.2,0.0
2024-03-05 11:40:00,3084.2,3084.2,3084.2,3084.2,0.0,3084.2,3084.2,3084.2,3084.2,0.0
2024-03-05 11:45:00,3084.23,3084.23,3081.3,3081.3,2000.0,3084.23,3084.23,3081.3,3081.3,2000.0
2024-03-05 11:50:00,3081.87,3081.87,3081.87,3081.87,100.0,3081.87,3081.87,3081.87,3081.87,100.0
2024-03-05 11:55:00,3085.33,3085.33,3085.33,3085.33,100.0,3085.33,3085.33,3085.33,3085.33,100.0
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 12:05:00,3085.33,3085.33,3085.33,3085.33,0.0,3085.33,3085.33,3085.33,3085.33,0.0
2024-03-05 12:10:00,3083.38,3083.38,3083.38,3083.38,100.0,3083.38,3083.38,3083.38,3083.38,100.0
2024-03-05 12:15:00,3083.5,3083.5,3083.5,3083.5,100.0,3083.5,3083.5,3083.5,3083.5,100.0
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 12:25:00,3083.5,3083.5,3083.5,3083.5,0.0,3083.5,3083.5,3083.5,3083.5,0.0
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 12:35:00,3083.5,3083.5,3083.5,3083.5,0.0,3083.5,3083.5,3083.5,3083.5,0.0
2024-03-05 12:40:00,3083.5,3083.5,3083.5,3083.5,0.0,3083.5,3083.5,3083.5,3083.5,0.0
2024-03-05 12:45:00,3091.56,3093.79,3091.56,3093.79,200.0,3091.56,3093.79,3091.56,3093.79,200.0
2024-03-05 12:50:00,3093.79,3093.79,3093.79,3093.79,0.0,3093.79,3093.79,3093.79,3093.79,0.0
2024-03-05 12:55:00,3098.52,3098.52,3098.5,3098.5,300.0,3098.52,3098.52,3098.5,3098.5,300.0
2024-03-05 13:00:00,3099.62,3099.62,3099.62,3099.62,400.0,3099.62,3099.62,3099.62,3099.62,400.0
2024-03-05 13:05:00,3099.98,3099.98,3099.98,3099.98,100.0,3099.98,3099.98,3099.98,3099.98,100.0
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 13:15:00,3097.14,3097.14,3097.14,3097.14,0.0,3097.14,3097.14,3097.14,3097.14,0.0
2024-03-05 13:20:00,3097.14,3097.14,3097.14,3097.14,0.0,3097.14,3097.14,3097.14,3097.14,0.0
2024-03-05 13:25:00,3100.0,3100.0,3099.87,3100.0,1250.0,3100.0,3100.0,3099.87,3100.0,1250.0
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 13:35:00,3100.89,3100.89,3100.89,3100.89,0.0,3100.89,3100.89,3100.89,3100.89,0.0
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 13:45:00,3097.02,3097.02,3097.02,3097.02,0.0,3097.02,3097.02,3097.02,3097.02,0.0
2024-03-05 13:50:00,3095.63,3095.63,3095.62,3095.63,100.0,3095.63,3095.63,3095.62,3095.63,100.0
2024-03-05 13:55:00,3099.76,3100.33,3099.55,3099.55,1325.0,3099.76,3100.33,3099.55,3099.55,1325.0
2024-03-05 14:00:00,3100.71,3100.72,3100.71,3100.72,200.0,3100.71,3100.72,3100.71,3100.72,200.0
2024-03-05 14:05:00,3104.26,3104.94,3104.26,3104.32,605.0,3104.26,3104.94,3104.26,3104.32,605.0
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 14:15:00,3112.0,3112.0,3112.0,3112.0,0.0,3112.0,3112.0,3112.0,3112.0,0.0
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 14:25:00,3113.84,3113.84,3113.84,3113.84,0.0,3113.84,3113.84,3113.84,3113.84,0.0
2024-03-05 14:30:00,3110.95,3111.51,3096.31,3096.31,1300.0,3110.95,3111.51,3096.31,3096.31,1300.0
2024-03-05 14:35:00,3100.43,3103.34,3098.02,3103.34,1100.0,3100.43,3103.34,3098.02,3103.34,1100.0
2024-03-05 14:40:00,3106.78,3106.78,3106.78,3106.78,100.0,3106.78,3106.78,3106.78,3106.78,100.0
2024-03-05 14:45:00,3107.02,3109.87,3107.02,3107.91,401.0,3107.02,3109.87,3107.02,3107.91,401.0
2024-03-05 14:50:00,3107.91,3107.91,3107.91,3107.91,0.0,3107.91,3107.91,3107.91,3107.91,0.0
2024-03-05 14:55:00,3104.62,3104.62,3104.61,3104.62,100.0,3104.62,3104.62,3104.61,3104.62,100.0
2024-03-05 15:00:00,3104.62,3104.62,3104.62,3104.62,0.0,3104.62,3104.62,3104.62,3104.62,0.0
2024-03-05 15:05:00,3106.83,3106.83,3106.42,3106.42,200.0,3106.83,3106.83,3106.42,3106.42,200.0
2024-03-05 15:10:00,3106.68,3106.68,3103.06,3103.07,300.0,3106.68,3106.68,3103.06,3103.07,300.0
2024-03-05 15:15:00,3100.86,3100.89,3100.86,3100.89,200.0,3100.86,3100.89,3100.86,3100.89,200.0
2024-03-05 15:20:00,3102.87,3104.69,3101.05,3104.69,547.0,3102.87,3104.69,3101.05,3104.69,547.0
2024-03-05 15:25:00,3101.09,3101.13,3096.78,3096.78,400.0,3101.09,3101.13,3096.78,3096.78,400.0
2024-03-05 15:30:00,3100.5,3100.65,3097.34,3100.65,1415.0,3100.5,3100.65,3097.34,3100.65,1415.0
2024-03-05 15:35:00,3102.85,3103.78,3094.34,3094.34,1067.0,3102.85,3103.78,3094.34,3094.34,1067.0
2024-03-05 15:40:00,3096.14,3098.88,3093.89,3097.36,1300.0,3096.14,3098.88,3093.89,3097.36,1300.0
2024-03-05 15:45:00,3094.24,3096.49,3094.23,3094.89,1000.0,3094.24,3096.49,3094.23,3094.89,1000.0
2024-03-05 15:50:00,3096.46,3099.29,3096.38,3099.29,1427.0,3096.46,3099.29,3096.38,3099.29,1427.0
2024-03-05 15:55:00,3098.24,3107.46,3098.24,3098.29,4308.0,3098.24,3107.46,3098.24,3098.29,4308.0
2024-03-06 09:30:00,3106.0,3106.0,3106.0,3106.0,769.0,3106.0,3106.0,3106.0,3106.0,769.0
2024-03-06 09:35:00,3104.88,3104.88,3092.02,3092.02,200.0,3104.88,3104.88,3092.02,3092.02,200.0
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 09:45:00,3086.37,3086.37,3086.37,3086.37,0.0,3086.37,3086.37,3086.37,3086.37,0.0
2024-03-06 09:50:00,3092.61,3092.62,3092.61,3092.62,497.0,3092.61,3092.62,3092.61,3092.62,497.0
2024-03-06 09:55:00,3097.59,3097.6,3087.01,3090.98,1289.0,3097.59,3097.6,3087.01,3090.98,1289.0
2024-03-06 10:00:00,3090.98,3090.98,3090.98,3090.98,0.0,3090.98,3090.98,3090.98,3090.98,0.0
2024-03-06 10:05:00,3089.82,3100.94,3089.81,3100.94,1291.0,3089.82,3100.94,3089.81,3100.94,1291.0
2024-03-06 10:10:00,3100.94,3100.94,3100.94,3100.94,0.0,3100.94,3100.94,3100.94,3100.94,0.0
2024-03-06 10:15:00,3094.79,3104.58,3094.78,3104.58,702.0,3094.79,3104.58,3094.78,3104.58,702.0
2024-03-06 10:20:00,3104.58,3104.58,3104.58,3104.58,0.0,3104.58,3104.58,3104.58,3104.58,0.0
2024-03-06 10:25:00,3094.91,3096.4,3094.9,3096.4,300.0,3094.91,3096.4,3094.9,3096.4,300.0
2024-03-06 10:30:00,3104.58,3104.58,3102.97,3102.98,252.0,3104.58,3104.58,3102.97,3102.98,252.0
2024-03-06 10:35:00,3105.0,3105.0,3105.0,3105.0,100.0,3105.0,3105.0,3105.0,3105.0,100.0
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 10:45:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
2024-03-06 10:50:00,3109.82,3109.82,3109.82,3109.82,108.0,3109.82,3109.82,3109.82,3109.82,108.0
2024-03-06 10:55:00,3109.81,3110.0,3109.81,3110.0,529.0,3109.81,3110.0,3109.81,3110.0,529.0
2024-03-06 11:00:00,3110.0,3110.0,3110.0,3110.0,0.0,3110.0,3110.0,3110.0,3110.0,0.0
2024-03-06 11:05:00,3117.55,3119.43,3117.54,3119.43,200.0,3117.55,3119.43,3117.54,3119.43,200.0
2024-03-06 11:10:00,3119.43,3119.43,3119.43,3119.43,0.0,3119.43,3119.43,3119.43,3119.43,0.0
2024-03-06 11:15:00,3118.86,3118.86,3118.86,3118.86,200.0,3118.86,3118.86,3118.86,3118.86,200.0
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 11:25:00,3118.74,3118.74,3118.74,3118.74,0.0,3118.74,3118.74,3118.74,3118.74,0.0
2024-03-06 11:30:00,3118.74,3118.74,3118.74,3118.74,0.0,3118.74,3118.74,3118.74,3118.74,0.0
2024-03-06 11:35:00,3118.74,3118.74,3118.74,3118.74,0.0,3118.74,3118.74,3118.74,3118.74,0.0
2024-03-06 11:40:00,3118.74,3118.74,3118.74,3118.74,0.0,3118.74,3118.74,3118.74,3118.74,0.0
2024-03-06 11:45:00,3125.73,3125.73,3125.73,3125.73,100.0,3125.73,3125.73,3125.73,3125.73,100.0
2024-03-06 11:50:00,3127.2,3127.2,3127.2,3127.2,100.0,3127.2,3127.2,3127.2,3127.2,100.0
2024-03-06 11:55:00,3130.25,3130.25,3130.25,3130.25,108.0,3130.25,3130.25,3130.25,3130.25,108.0
2024-03-06 12:00:00,3125.35,3125.35,3125.35,3125.35,100.0,3125.35,3125.35,3125.35,3125.35,100.0
2024-03-06 12:05:00,3126.69,3126.69,3124.81,3124.81,501.0,3126.69,3126.69,3124.81,3124.81,501.0
2024-03-06 12:10:00,3125.11,3127.04,3125.11,3127.04,200.0,3125.11,3127.04,3125.11,3127.04,200.0
2024-03-06 12:15:00,3121.45,3121.45,3121.45,3121.45,100.0,3121.45,3121.45,3121.45,3121.45,100.0
2024-03-06 12:20:00,3117.43,3117.43,3117.43,3117.43,214.0,3117.43,3117.43,3117.43,3117.43,214.0
2024-03-06 12:25:00,3117.41,3117.41,3117.41,3117.41,100.0,3117.41,3117.41,3117.41,3117.41,100.0
2024-03-06 12:30:00,3117.41,3117.41,3117.41,3117.41,0.0,3117.41,3117.41,3117.41,3117.41,0.0
2024-03-06 12:35:00,3121.89,3121.89,3120.89,3120.89,400.0,3121.89,3121.89,3120.89,3120.89,400.0
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 12:45:00,3115.69,3115.69,3115.69,3115.69,0.0,3115.69,3115.69,3115.69,3115.69,0.0
2024-03-06 12:50:00,3115.69,3115.69,3115.69,3115.69,0.0,3115.69,3115.69,3115.69,3115.69,0.0
2024-03-06 12:55:00,3111.89,3111.89,3111.89,3111.89,250.0,3111.89,3111.89,3111.89,3111.89,250.0
2024-03-06 13:00:00,3111.89,3111.89,3111.89,3111.89,0.0,3111.89,3111.89,3111.89,3111.89,0.0
2024-03-06 13:05:00,3112.75,3116.75,3107.72,3107.72,700.0,3112.75,3116.75,3107.72,3107.72,700.0
2024-03-06 13:10:00,3107.72,3107.72,3107.72,3107.72,0.0,3107.72,3107.72,3107.72,3107.72,0.0
2024-03-06 13:15:00,3107.34,3107.34,3107.34,3107.34,100.0,3107.34,3107.34,3107.34,3107.34,100.0
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 13:25:00,3107.34,3107.34,3107.34,3107.34,0.0,3107.34,3107.34,3107.34,3107.34,0.0
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 13:35:00,3107.48,3107.48,3107.48,3107.48,0.0,3107.48,3107.48,3107.48,3107.48,0.0
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 13:45:00,3109.57,3109.57,3109.57,3109.57,0.0,3109.57,3109.57,3109.57,3109.57,0.0
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 13:55:00,3103.35,3103.35,3103.35,3103.35,0.0,3103.35,3103.35,3103.35,3103.35,0.0
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 14:05:00,3112.14,3112.14,3112.14,3112.14,0.0,3112.14,3112.14,3112.14,3112.14,0.0
2024-03-06 14:10:00,3112.14,3112.14,3112.14,3112.14,0.0,3112.14,3112.14,3112.14,3112.14,0.0
2024-03-06 14:15:00,3105.68,3105.68,3105.68,3105.68,100.0,3105.68,3105.68,3105.68,3105.68,100.0
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 14:25:00,3105.68,3105.68,3105.68,3105.68,0.0,3105.68,3105.68,3105.68,3105.68,0.0
2024-03-06 14:30:00,3105.68,3105.68,3105.68,3105.68,0.0,3105.68,3105.68,3105.68,3105.68,0.0
2024-03-06 14:35:00,3105.97,3109.17,3105.97,3109.17,200.0,3105.97,3109.17,3105.97,3109.17,200.0
2024-03-06 14:40:00,3109.17,3109.17,3109.17,3109.17,0.0,3109.17,3109.17,3109.17,3109.17,0.0
2024-03-06 14:45:00,3109.02,3109.02,3109.02,3109.02,100.0,3109.02,3109.02,3109.02,3109.02,100.0
2024-03-06 14:50:00,3109.02,3109.02,3109.02,3109.02,0.0,3109.02,3109.02,3109.02,3109.02,0.0
2024-03-06 14:55:00,3114.18,3114.18,3113.5,3113.89,562.0,3114.18,3114.18,3113.5,3113.89,562.0
2024-03-06 15:00:00,3113.89,3113.89,3113.89,3113.89,0.0,3113.89,3113.89,3113.89,3113.89,0.0
2024-03-06 15:05:00,3111.07,3111.07,3111.07,3111.07,125.0,3111.07,3111.07,3111.07,3111.07,125.0
2024-03-06 15:10:00,3111.07,3111.07,3111.07,3111.07,0.0,3111.07,3111.07,3111.07,3111.07,0.0
2024-03-06 15:15:00,3109.58,3109.58,3109.58,3109.58,100.0,3109.58,3109.58,3109.58,3109.58,100.0
2024-03-06 15:20:00,3109.9,3111.21,3107.52,3111.21,705.0,3109.9,3111.21,3107.52,3111.21,705.0
2024-03-06 15:25:00,3108.84,3108.84,3108.84,3108.84,100.0,3108.84,3108.84,3108.84,3108.84,100.0
2024-03-06 15:30:00,3110.27,3110.27,3108.25,3108.25,204.0,3110.27,3110.27,3108.25,3108.25,204.0
2024-03-06 15:35:00,3113.33,3113.33,3113.33,3113.33,100.0,3113.33,3113.33,3113.33,3113.33,100.0
2024-03-06 15:40:00,3117.76,3117.89,3112.47,3112.47,716.0,3117.76,3117.89,3112.47,3112.47,716.0
2024-03-06 15:45:00,3115.35,3116.26,3114.89,3114.89,710.0,3115.35,3116.26,3114.89,3114.89,710.0
2024-03-06 15:50:00,3107.96,3107.96,3107.96,3107.96,172.0,3107.96,3107.96,3107.96,3107.96,172.0
2024-03-06 15:55:00,3112.6,3112.6,3104.18,3108.69,2333.0,3112.6,3112.6,3104.18,3108.69,2333.0
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 09:35:00,3127.92,3127.92,3127.92,3127.92,0.0,3127.92,3127.92,3127.92,3127.92,0.0
2024-03-07 09:40:00,3126.97,3131.71,3125.18,3131.71,709.0,3126.97,3131.71,3125.18,3131.71,709.0
2024-03-07 09:45:00,3135.0,3135.0,3135.0,3135.0,100.0,3135.0,3135.0,3135.0,3135.0,100.0
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 09:55:00,3139.0,3139.0,3139.0,3139.0,0.0,3139.0,3139.0,3139.0,3139.0,0.0
2024-03-07 10:00:00,3146.35,3146.35,3146.35,3146.35,100.0,3146.35,3146.35,3146.35,3146.35,100.0
2024-03-07 10:05:00,3150.0,3150.0,3144.07,3144.07,1390.0,3150.0,3150.0,3144.07,3144.07,1390.0
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 10:15:00,3138.16,3138.16,3138.16,3138.16,0.0,3138.16,3138.16,3138.16,3138.16,0.0
2024-03-07 10:20:00,3138.16,3138.16,3138.16,3138.16,0.0,3138.16,3138.16,3138.16,3138.16,0.0
2024-03-07 10:25:00,3150.0,3150.0,3145.69,3145.7,714.0,3150.0,3150.0,3145.69,3145.7,714.0
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 10:35:00,3145.81,3145.81,3145.81,3145.81,0.0,3145.81,3145.81,3145.81,3145.81,0.0
2024-03-07 10:40:00,3140.2,3143.62,3140.0,3140.0,561.0,3140.2,3143.62,3140.0,3140.0,561.0
2024-03-07 10:45:00,3135.58,3135.58,3135.57,3135.57,200.0,3135.58,3135.58,3135.57,3135.57,200.0
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 10:55:00,3135.57,3135.57,3135.57,3135.57,0.0,3135.57,3135.57,3135.57,3135.57,0.0
2024-03-07 11:00:00,3135.57,3135.57,3135.57,3135.57,0.0,3135.57,3135.57,3135.57,3135.57,0.0
2024-03-07 11:05:00,3128.43,3128.43,3124.37,3124.37,300.0,3128.43,3128.43,3124.37,3124.37,300.0
2024-03-07 11:10:00,3120.78,3120.78,3120.77,3120.78,100.0,3120.78,3120.78,3120.77,3120.78,100.0
2024-03-07 11:15:00,3120.88,3120.89,3117.9,3117.9,490.0,3120.88,3120.89,3117.9,3117.9,490.0
2024-03-07 11:20:00,3117.74,3117.74,3110.94,3110.94,500.0,3117.74,3117.74,3110.94,3110.94,500.0
2024-03-07 11:25:00,3107.09,3107.09,3105.62,3105.62,324.0,3107.09,3107.09,3105.62,3105.62,324.0
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 11:35:00,3104.57,3104.57,3104.57,3104.57,0.0,3104.57,3104.57,3104.57,3104.57,0.0
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 11:45:00,3096.99,3096.99,3096.99,3096.99,0.0,3096.99,3096.99,3096.99,3096.99,0.0
2024-03-07 11:50:00,3094.71,3094.71,3094.71,3094.71,100.0,3094.71,3094.71,3094.71,3094.71,100.0
2024-03-07 11:55:00,3095.73,3104.11,3095.73,3104.11,400.0,3095.73,3104.11,3095.73,3104.11,400.0
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 12:05:00,3102.72,3102.72,3102.72,3102.72,0.0,3102.72,3102.72,3102.72,3102.72,0.0
2024-03-07 12:10:00,3104.16,3104.16,3104.16,3104.16,100.0,3104.16,3104.16,3104.16,3104.16,100.0
2024-03-07 12:15:00,3106.63,3106.63,3106.62,3106.63,100.0,3106.63,3106.63,3106.62,3106.63,100.0
2024-03-07 12:20:00,3106.63,3106.63,3106.63,3106.63,0.0,3106.63,3106.63,3106.63,3106.63,0.0
2024-03-07 12:25:00,3110.18,3110.18,3106.18,3106.2,300.0,3110.18,3110.18,3106.18,3106.2,300.0
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 12:35:00,3106.2,3106.2,3106.2,3106.2,0.0,3106.2,3106.2,3106.2,3106.2,0.0
2024-03-07 12:40:00,3106.2,3106.2,3106.2,3106.2,0.0,3106.2,3106.2,3106.2,3106.2,0.0
2024-03-07 12:45:00,3105.1,3105.1,3102.19,3102.19,200.0,3105.1,3105.1,3102.19,3102.19,200.0
2024-03-07 12:50:00,3102.19,3102.19,3102.19,3102.19,0.0,3102.19,3102.19,3102.19,3102.19,0.0
2024-03-07 12:55:00,3099.59,3099.59,3099.59,3099.59,100.0,3099.59,3099.59,3099.59,3099.59,100.0
2024-03-07 13:00:00,3100.22,3100.77,3100.22,3100.77,200.0,3100.22,3100.77,3100.22,3100.77,200.0
2024-03-07 13:05:00,3100.19,3103.42,3097.74,3103.42,500.0,3100.19,3103.42,3097.74,3103.42,500.0
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 13:15:00,3103.42,3103.42,3103.42,3103.42,0.0,3103.42,3103.42,3103.42,3103.42,0.0
2024-03-07 13:20:00,3109.48,3110.61,3109.48,3110.53,300.0,3109.48,3110.61,3109.48,3110.53,300.0
2024-03-07 13:25:00,3108.42,3110.61,3105.24,3106.78,1200.0,3108.42,3110.61,3105.24,3106.78,1200.0
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 13:35:00,3106.78,3106.78,3106.78,3106.78,0.0,3106.78,3106.78,3106.78,3106.78,0.0
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 13:45:00,3109.02,3109.02,3109.02,3109.02,0.0,3109.02,3109.02,3109.02,3109.02,0.0
2024-03-07 13:50:00,3109.02,3109.02,3109.02,3109.02,0.0,3109.02,3109.02,3109.02,3109.02,0.0
2024-03-07 13:55:00,3108.67,3108.67,3108.67,3108.67,100.0,3108.67,3108.67,3108.67,3108.67,100.0
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 14:05:00,3111.96,3111.96,3111.96,3111.96,0.0,3111.96,3111.96,3111.96,3111.96,0.0
2024-03-07 14:10:00,3110.07,3110.07,3106.92,3106.92,911.0,3110.07,3110.07,3106.92,3106.92,911.0
2024-03-07 14:15:00,3109.57,3112.88,3108.54,3112.88,300.0,3109.57,3112.88,3108.54,3112.88,300.0
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 14:25:00,3112.88,3112.88,3112.88,3112.88,0.0,3112.88,3112.88,3112.88,3112.88,0.0
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 14:35:00,3112.88,3112.88,3112.88,3112.88,0.0,3112.88,3112.88,3112.88,3112.88,0.0
2024-03-07 14:40:00,3115.21,3116.04,3112.19,3113.65,600.0,3115.21,3116.04,3112.19,3113.65,600.0
2024-03-07 14:45:00,3116.98,3116.98,3112.35,3112.35,952.0,3116.98,3116.98,3112.35,3112.35,952.0
2024-03-07 14:50:00,3112.35,3112.35,3112.35,3112.35,0.0,3112.35,3112.35,3112.35,3112.35,0.0
2024-03-07 14:55:00,3113.11,3113.11,3112.71,3112.71,284.0,3113.11,3113.11,3112.71,3112.71,284.0
2024-03-07 15:00:00,3110.0,3120.67,3109.28,3115.76,1323.0,3110.0,3120.67,3109.28,3115.76,1323.0
2024-03-07 15:05:00,3115.88,3115.88,3115.88,3115.88,100.0,3115.88,3115.88,3115.88,3115.88,100.0
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 15:15:00,3118.98,3118.98,3118.98,3118.98,0.0,3118.98,3118.98,3118.98,3118.98,0.0
2024-03-07 15:20:00,3118.98,3118.98,3118.98,3118.98,0.0,3118.98,3118.98,3118.98,3118.98,0.0
2024-03-07 15:25:00,3122.77,3122.77,3122.76,3122.77,100.0,3122.77,3122.77,3122.76,3122.77,100.0
2024-03-07 15:30:00,3124.95,3124.95,3120.27,3120.32,1556.0,3124.95,3124.95,3120.27,3120.32,1556.0
2024-03-07 15:35:00,3120.04,3120.91,3120.03,3120.91,200.0,3120.04,3120.91,3120.03,3120.91,200.0
2024-03-07 15:40:00,3120.91,3120.91,3120.91,3120.91,0.0,3120.91,3120.91,3120.91,3120.91,0.0
2024-03-07 15:45:00,3120.68,3120.68,3120.68,3120.68,100.0,3120.68,3120.68,3120.68,3120.68,100.0
2024-03-07 15:50:00,3119.04,3119.96,3117.58,3119.96,300.0,3119.04,3119.96,3117.58,3119.96,300.0
2024-03-07 15:55:00,3122.07,3124.74,3118.94,3119.34,2909.0,3122.07,3124.74,3118.94,3119.34,2909.0
2024-03-08 09:30:00,3114.26,3115.26,3087.56,3115.26,806.0,3114.26,3115.26,3087.56,3115.26,806.0
2024-03-08 09:35:00,3101.37,3102.12,3090.5,3090.5,400.0,3101.37,3102.12,3090.5,3090.5,400.0
2024-03-08 09:40:00,3104.78,3104.78,3104.78,3104.78,117.0,3104.78,3104.78,3104.78,3104.78,117.0
2024-03-08 09:45:00,3119.28,3119.54,3119.03,3119.54,300.0,3119.28,3119.54,3119.03,3119.54,300.0
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 09:55:00,3117.88,3117.88,3117.88,3117.88,0.0,3117.88,3117.88,3117.88,3117.88,0.0
2024-03-08 10:00:00,3117.88,3117.88,3117.88,3117.88,0.0,3117.88,3117.88,3117.88,3117.88,0.0
2024-03-08 10:05:00,3110.7,3110.7,3109.53,3109.53,200.0,3110.7,3110.7,3109.53,3109.53,200.0
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 10:15:00,3104.17,3104.17,3104.17,3104.17,0.0,3104.17,3104.17,3104.17,3104.17,0.0
2024-03-08 10:20:00,3090.0,3091.26,3090.0,3091.26,200.0,3090.0,3091.26,3090.0,3091.26,200.0
2024-03-08 10:25:00,3097.05,3097.22,3097.05,3097.22,313.0,3097.05,3097.22,3097.05,3097.22,313.0
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 10:35:00,3097.22,3097.22,3097.22,3097.22,0.0,3097.22,3097.22,3097.22,3097.22,0.0
2024-03-08 10:40:00,3097.22,3097.22,3097.22,3097.22,0.0,3097.22,3097.22,3097.22,3097.22,0.0
2024-03-08 10:45:00,3099.07,3103.67,3099.07,3103.66,300.0,3099.07,3103.67,3099.07,3103.66,300.0
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 10:55:00,3103.66,3103.66,3103.66,3103.66,0.0,3103.66,3103.66,3103.66,3103.66,0.0
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 11:05:00,3103.66,3103.66,3103.66,3103.66,0.0,3103.66,3103.66,3103.66,3103.66,0.0
2024-03-08 11:10:00,3103.53,3104.2,3103.53,3104.2,443.0,3103.53,3104.2,3103.53,3104.2,443.0
2024-03-08 11:15:00,3100.87,3106.25,3100.87,3106.25,493.0,3100.87,3106.25,3100.87,3106.25,493.0
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 11:25:00,3102.25,3102.25,3102.25,3102.25,0.0,3102.25,3102.25,3102.25,3102.25,0.0
2024-03-08 11:30:00,3102.25,3102.25,3102.25,3102.25,0.0,3102.25,3102.25,3102.25,3102.25,0.0
2024-03-08 11:35:00,3102.25,3102.25,3102.25,3102.25,0.0,3102.25,3102.25,3102.25,3102.25,0.0
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 11:45:00,3097.36,3097.36,3097.36,3097.36,0.0,3097.36,3097.36,3097.36,3097.36,0.0
2024-03-08 11:50:00,3095.7,3095.85,3095.69,3095.85,200.0,3095.7,3095.85,3095.69,3095.85,200.0
2024-03-08 11:55:00,3092.1,3092.1,3092.1,3092.1,192.0,3092.1,3092.1,3092.1,3092.1,192.0
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 12:05:00,3092.1,3092.1,3092.1,3092.1,0.0,3092.1,3092.1,3092.1,3092.1,0.0
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 12:15:00,3092.1,3092.1,3092.1,3092.1,0.0,3092.1,3092.1,3092.1,3092.1,0.0
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 12:25:00,3088.36,3088.36,3088.36,3088.36,0.0,3088.36,3088.36,3088.36,3088.36,0.0
2024-03-08 12:30:00,3088.36,3088.36,3088.36,3088.36,0.0,3088.36,3088.36,3088.36,3088.36,0.0
2024-03-08 12:35:00,3088.06,3088.06,3088.06,3088.06,100.0,3088.06,3088.06,3088.06,3088.06,100.0
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 12:45:00,3088.06,3088.06,3088.06,3088.06,0.0,3088.06,3088.06,3088.06,3088.06,0.0
2024-03-08 12:50:00,3079.84,3079.84,3079.84,3079.84,100.0,3079.84,3079.84,3079.84,3079.84,100.0
2024-03-08 12:55:00,3079.4,3079.4,3079.4,3079.4,200.0,3079.4,3079.4,3079.4,3079.4,200.0
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 13:05:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
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 13:15:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
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 13:25:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
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 13:35:00,3079.4,3079.4,3079.4,3079.4,0.0,3079.4,3079.4,3079.4,3079.4,0.0
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 13:45:00,3077.97,3077.97,3077.97,3077.97,0.0,3077.97,3077.97,3077.97,3077.97,0.0
2024-03-08 13:50:00,3080.9,3080.9,3077.89,3077.89,200.0,3080.9,3080.9,3077.89,3077.89,200.0
2024-03-08 13:55:00,3077.89,3077.89,3076.39,3076.39,200.0,3077.89,3077.89,3076.39,3076.39,200.0
2024-03-08 14:00:00,3076.39,3076.39,3076.39,3076.39,0.0,3076.39,3076.39,3076.39,3076.39,0.0
2024-03-08 14:05:00,3077.85,3077.85,3075.16,3075.16,674.0,3077.85,3077.85,3075.16,3075.16,674.0
2024-03-08 14:10:00,3075.0,3075.01,3073.11,3073.11,400.0,3075.0,3075.01,3073.11,3073.11,400.0
2024-03-08 14:15:00,3073.76,3073.76,3073.76,3073.76,100.0,3073.76,3073.76,3073.76,3073.76,100.0
2024-03-08 14:20:00,3068.12,3074.02,3068.12,3074.02,200.0,3068.12,3074.02,3068.12,3074.02,200.0
2024-03-08 14:25:00,3080.51,3080.51,3080.5,3080.51,100.0,3080.51,3080.51,3080.5,3080.51,100.0
2024-03-08 14:30:00,3080.99,3081.99,3080.99,3081.68,600.0,3080.99,3081.99,3080.99,3081.68,600.0
2024-03-08 14:35:00,3088.11,3088.11,3081.3,3081.3,519.0,3088.11,3088.11,3081.3,3081.3,519.0
2024-03-08 14:40:00,3085.3,3085.3,3085.29,3085.3,114.0,3085.3,3085.3,3085.29,3085.3,114.0
2024-03-08 14:45:00,3082.57,3082.57,3082.57,3082.57,100.0,3082.57,3082.57,3082.57,3082.57,100.0
2024-03-08 14:50:00,3081.9,3082.99,3081.9,3082.99,205.0,3081.9,3082.99,3081.9,3082.99,205.0
2024-03-08 14:55:00,3080.05,3080.05,3075.34,3075.34,200.0,3080.05,3080.05,3075.34,3075.34,200.0
2024-03-08 15:00:00,3075.34,3075.34,3075.34,3075.34,0.0,3075.34,3075.34,3075.34,3075.34,0.0
2024-03-08 15:05:00,3075.07,3075.66,3074.08,3075.66,1275.0,3075.07,3075.66,3074.08,3075.66,1275.0
2024-03-08 15:10:00,3075.18,3075.18,3075.17,3075.18,100.0,3075.18,3075.18,3075.17,3075.18,100.0
2024-03-08 15:15:00,3074.47,3075.5,3073.81,3073.82,600.0,3074.47,3075.5,3073.81,3073.82,600.0
2024-03-08 15:20:00,3073.76,3073.76,3073.75,3073.76,100.0,3073.76,3073.76,3073.75,3073.76,100.0
2024-03-08 15:25:00,3068.82,3070.61,3064.47,3070.61,501.0,3068.82,3070.61,3064.47,3070.61,501.0
2024-03-08 15:30:00,3072.71,3072.71,3069.4,3070.9,500.0,3072.71,3072.71,3069.4,3070.9,500.0
2024-03-08 15:35:00,3069.28,3069.28,3069.28,3069.28,100.0,3069.28,3069.28,3069.28,3069.28,100.0
2024-03-08 15:40:00,3067.63,3067.63,3067.63,3067.63,100.0,3067.63,3067.63,3067.63,3067.63,100.0
2024-03-08 15:45:00,3071.77,3071.77,3069.57,3069.57,300.0,3071.77,3071.77,3069.57,3069.57,300.0
2024-03-08 15:50:00,3071.0,3071.0,3070.25,3070.25,500.0,3071.0,3071.0,3070.25,3070.25,500.0
2024-03-08 15:55:00,3068.55,3078.42,3068.55,3078.4,6277.0,3068.55,3078.42,3068.55,3078.4,6277.0
2024-03-11 09:30:00,3069.0,3069.0,3045.49,3062.0,2148.0,3069.0,3069.0,3045.49,3062.0,2148.0
2024-03-11 09:35:00,3048.76,3048.81,3048.73,3048.73,965.0,3048.76,3048.81,3048.73,3048.73,965.0
2024-03-11 09:40:00,3061.59,3061.59,3055.0,3055.0,320.0,3061.59,3061.59,3055.0,3055.0,320.0
2024-03-11 09:45:00,3044.85,3052.64,3044.85,3049.17,800.0,3044.85,3052.64,3044.85,3049.17,800.0
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 09:55:00,3044.25,3044.25,3044.25,3044.25,0.0,3044.25,3044.25,3044.25,3044.25,0.0
2024-03-11 10:00:00,3032.55,3032.55,3032.55,3032.55,100.0,3032.55,3032.55,3032.55,3032.55,100.0
2024-03-11 10:05:00,3025.42,3025.42,3021.39,3021.39,200.0,3025.42,3025.42,3021.39,3021.39,200.0
2024-03-11 10:10:00,3021.39,3021.39,3021.39,3021.39,0.0,3021.39,3021.39,3021.39,3021.39,0.0
2024-03-11 10:15:00,3020.62,3021.41,3019.78,3020.61,1401.0,3020.62,3021.41,3019.78,3020.61,1401.0
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 10:25:00,3035.98,3035.98,3035.98,3035.98,0.0,3035.98,3035.98,3035.98,3035.98,0.0
2024-03-11 10:30:00,3035.98,3035.98,3035.98,3035.98,0.0,3035.98,3035.98,3035.98,3035.98,0.0
2024-03-11 10:35:00,3035.43,3035.43,3030.23,3031.45,748.0,3035.43,3035.43,3030.23,3031.45,748.0
2024-03-11 10:40:00,3034.3,3034.3,3034.3,3034.3,102.0,3034.3,3034.3,3034.3,3034.3,102.0
2024-03-11 10:45:00,3030.55,3030.55,3030.55,3030.55,100.0,3030.55,3030.55,3030.55,3030.55,100.0
2024-03-11 10:50:00,3030.55,3030.55,3030.55,3030.55,0.0,3030.55,3030.55,3030.55,3030.55,0.0
2024-03-11 10:55:00,3027.41,3027.41,3024.16,3024.16,200.0,3027.41,3027.41,3024.16,3024.16,200.0
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 11:05:00,3030.3,3030.3,3030.3,3030.3,0.0,3030.3,3030.3,3030.3,3030.3,0.0
2024-03-11 11:10:00,3025.08,3025.73,3025.08,3025.73,212.0,3025.08,3025.73,3025.08,3025.73,212.0
2024-03-11 11:15:00,3025.73,3025.73,3025.73,3025.73,100.0,3025.73,3025.73,3025.73,3025.73,100.0
2024-03-11 11:20:00,3021.5,3021.5,3021.5,3021.5,100.0,3021.5,3021.5,3021.5,3021.5,100.0
2024-03-11 11:25:00,3021.5,3021.5,3014.72,3014.72,301.0,3021.5,3021.5,3014.72,3014.72,301.0
2024-03-11 11:30:00,3020.0,3020.0,3020.0,3020.0,100.0,3020.0,3020.0,3020.0,3020.0,100.0
2024-03-11 11:35:00,3020.18,3021.71,3017.47,3021.71,701.0,3020.18,3021.71,3017.47,3021.71,701.0
2024-03-11 11:40:00,3025.74,3025.74,3025.74,3025.74,191.0,3025.74,3025.74,3025.74,3025.74,191.0
2024-03-11 11:45:00,3029.45,3029.46,3029.45,3029.45,100.0,3029.45,3029.46,3029.45,3029.45,100.0
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 11:55:00,3033.52,3033.52,3033.52,3033.52,0.0,3033.52,3033.52,3033.52,3033.52,0.0
2024-03-11 12:00:00,3033.52,3033.52,3033.52,3033.52,0.0,3033.52,3033.52,3033.52,3033.52,0.0
2024-03-11 12:05:00,3033.52,3033.52,3033.52,3033.52,100.0,3033.52,3033.52,3033.52,3033.52,100.0
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 12:15:00,3033.52,3033.52,3033.52,3033.52,0.0,3033.52,3033.52,3033.52,3033.52,0.0
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 12:25:00,3031.3,3031.3,3031.3,3031.3,0.0,3031.3,3031.3,3031.3,3031.3,0.0
2024-03-11 12:30:00,3031.3,3031.3,3030.0,3030.0,929.0,3031.3,3031.3,3030.0,3030.0,929.0
2024-03-11 12:35:00,3030.25,3030.25,3030.25,3030.25,100.0,3030.25,3030.25,3030.25,3030.25,100.0
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 12:45:00,3030.25,3030.25,3030.25,3030.25,0.0,3030.25,3030.25,3030.25,3030.25,0.0
2024-03-11 12:50:00,3031.11,3031.12,3030.25,3030.25,890.0,3031.11,3031.12,3030.25,3030.25,890.0
2024-03-11 12:55:00,3030.25,3030.25,3030.25,3030.25,100.0,3030.25,3030.25,3030.25,3030.25,100.0
2024-03-11 13:00:00,3029.46,3029.46,3029.46,3029.46,100.0,3029.46,3029.46,3029.46,3029.46,100.0
2024-03-11 13:05:00,3032.14,3032.14,3031.26,3031.26,500.0,3032.14,3032.14,3031.26,3031.26,500.0
2024-03-11 13:10:00,3031.26,3031.26,3027.97,3027.97,327.0,3031.26,3031.26,3027.97,3027.97,327.0
2024-03-11 13:15:00,3031.0,3031.0,3031.0,3031.0,341.0,3031.0,3031.0,3031.0,3031.0,341.0
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 13:25:00,3033.71,3033.71,3033.71,3033.71,0.0,3033.71,3033.71,3033.71,3033.71,0.0
2024-03-11 13:30:00,3041.48,3054.2,3041.48,3054.2,1100.0,3041.48,3054.2,3041.48,3054.2,1100.0
2024-03-11 13:35:00,3044.89,3051.41,3044.89,3051.41,1100.0,3044.89,3051.41,3044.89,3051.41,1100.0
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 13:45:00,3051.41,3051.41,3051.41,3051.41,0.0,3051.41,3051.41,3051.41,3051.41,0.0
2024-03-11 13:50:00,3051.41,3051.41,3051.41,3051.41,0.0,3051.41,3051.41,3051.41,3051.41,0.0
2024-03-11 13:55:00,3053.32,3056.76,3049.21,3056.76,1100.0,3053.32,3056.76,3049.21,3056.76,1100.0
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 14:05:00,3056.53,3056.53,3056.53,3056.53,0.0,3056.53,3056.53,3056.53,3056.53,0.0
2024-03-11 14:10:00,3056.53,3056.53,3056.53,3056.53,0.0,3056.53,3056.53,3056.53,3056.53,0.0
2024-03-11 14:15:00,3060.66,3067.15,3060.66,3067.15,693.0,3060.66,3067.15,3060.66,3067.15,693.0
2024-03-11 14:20:00,3067.15,3067.15,3060.98,3060.98,319.0,3067.15,3067.15,3060.98,3060.98,319.0
2024-03-11 14:25:00,3061.0,3061.0,3061.0,3061.0,100.0,3061.0,3061.0,3061.0,3061.0,100.0
2024-03-11 14:30:00,3061.0,3061.0,3061.0,3061.0,0.0,3061.0,3061.0,3061.0,3061.0,0.0
2024-03-11 14:35:00,3056.46,3056.46,3056.46,3056.46,100.0,3056.46,3056.46,3056.46,3056.46,100.0
2024-03-11 14:40:00,3060.12,3060.13,3060.12,3060.13,305.0,3060.12,3060.13,3060.12,3060.13,305.0
2024-03-11 14:45:00,3060.13,3060.13,3060.13,3060.13,104.0,3060.13,3060.13,3060.13,3060.13,104.0
2024-03-11 14:50:00,3060.88,3060.88,3060.88,3060.88,100.0,3060.88,3060.88,3060.88,3060.88,100.0
2024-03-11 14:55:00,3060.9,3060.9,3060.9,3060.9,358.0,3060.9,3060.9,3060.9,3060.9,358.0
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 15:05:00,3060.52,3060.52,3060.52,3060.52,0.0,3060.52,3060.52,3060.52,3060.52,0.0
2024-03-11 15:10:00,3060.6,3060.6,3060.6,3060.6,200.0,3060.6,3060.6,3060.6,3060.6,200.0
2024-03-11 15:15:00,3062.32,3068.53,3062.32,3068.53,690.0,3062.32,3068.53,3062.32,3068.53,690.0
2024-03-11 15:20:00,3068.53,3068.53,3068.53,3068.53,200.0,3068.53,3068.53,3068.53,3068.53,200.0
2024-03-11 15:25:00,3066.79,3066.79,3066.79,3066.79,300.0,3066.79,3066.79,3066.79,3066.79,300.0
2024-03-11 15:30:00,3066.79,3066.79,3066.79,3066.79,0.0,3066.79,3066.79,3066.79,3066.79,0.0
2024-03-11 15:35:00,3066.37,3066.37,3066.37,3066.37,119.0,3066.37,3066.37,3066.37,3066.37,119.0
2024-03-11 15:40:00,3066.68,3068.68,3066.68,3068.68,338.0,3066.68,3068.68,3066.68,3068.68,338.0
2024-03-11 15:45:00,3064.25,3064.28,3064.25,3064.28,200.0,3064.25,3064.28,3064.25,3064.28,200.0
2024-03-11 15:50:00,3060.21,3060.21,3052.55,3055.53,874.0,3060.21,3060.21,3052.55,3055.53,874.0
2024-03-11 15:55:00,3054.91,3061.68,3053.52,3061.68,2179.0,3054.91,3061.68,3053.52,3061.68,2179.0
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 09:35:00,3070.52,3070.52,3070.52,3070.52,0.0,3070.52,3070.52,3070.52,3070.52,0.0
2024-03-12 09:40:00,3067.2,3067.2,3067.15,3067.15,200.0,3067.2,3067.2,3067.15,3067.15,200.0
2024-03-12 09:45:00,3061.86,3061.86,3055.73,3060.07,400.0,3061.86,3061.86,3055.73,3060.07,400.0
2024-03-12 09:50:00,3060.07,3060.07,3060.07,3060.07,0.0,3060.07,3060.07,3060.07,3060.07,0.0
2024-03-12 09:55:00,3067.16,3067.46,3066.84,3067.16,600.0,3067.16,3067.46,3066.84,3067.16,600.0
2024-03-12 10:00:00,3067.35,3069.14,3064.46,3064.46,600.0,3067.35,3069.14,3064.46,3064.46,600.0
2024-03-12 10:05:00,3067.09,3067.09,3067.09,3067.09,140.0,3067.09,3067.09,3067.09,3067.09,140.0
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 10:15:00,3067.09,3067.09,3067.09,3067.09,0.0,3067.09,3067.09,3067.09,3067.09,0.0
2024-03-12 10:20:00,3060.85,3060.85,3055.0,3055.0,2000.0,3060.85,3060.85,3055.0,3055.0,2000.0
2024-03-12 10:25:00,3058.07,3059.99,3056.74,3059.0,1203.0,3058.07,3059.99,3056.74,3059.0,1203.0
2024-03-12 10:30:00,3065.16,3065.16,3056.88,3056.88,349.0,3065.16,3065.16,3056.88,3056.88,349.0
2024-03-12 10:35:00,3065.16,3065.16,3060.05,3060.05,305.0,3065.16,3065.16,3060.05,3060.05,305.0
2024-03-12 10:40:00,3061.11,3061.11,3061.1,3061.11,1500.0,3061.11,3061.11,3061.1,3061.11,1500.0
2024-03-12 10:45:00,3059.84,3059.84,3059.84,3059.84,126.0,3059.84,3059.84,3059.84,3059.84,126.0
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 10:55:00,3063.77,3063.77,3063.77,3063.77,0.0,3063.77,3063.77,3063.77,3063.77,0.0
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 11:05:00,3059.35,3059.35,3059.35,3059.35,0.0,3059.35,3059.35,3059.35,3059.35,0.0
2024-03-12 11:10:00,3051.85,3051.85,3051.85,3051.85,100.0,3051.85,3051.85,3051.85,3051.85,100.0
2024-03-12 11:15:00,3059.46,3059.46,3059.46,3059.46,293.0,3059.46,3059.46,3059.46,3059.46,293.0
2024-03-12 11:20:00,3052.12,3052.12,3050.02,3050.02,200.0,3052.12,3052.12,3050.02,3050.02,200.0
2024-03-12 11:25:00,3049.55,3049.55,3049.55,3049.55,100.0,3049.55,3049.55,3049.55,3049.55,100.0
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 11:35:00,3049.56,3049.56,3049.56,3049.56,0.0,3049.56,3049.56,3049.56,3049.56,0.0
2024-03-12 11:40:00,3049.56,3049.56,3049.56,3049.56,0.0,3049.56,3049.56,3049.56,3049.56,0.0
2024-03-12 11:45:00,3049.56,3049.56,3049.56,3049.56,0.0,3049.56,3049.56,3049.56,3049.56,0.0
2024-03-12 11:50:00,3046.58,3046.58,3043.92,3043.92,1800.0,3046.58,3046.58,3043.92,3043.92,1800.0
2024-03-12 11:55:00,3045.01,3045.01,3040.49,3040.49,300.0,3045.01,3045.01,3040.49,3040.49,300.0
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 12:05:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
2024-03-12 12:10:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
2024-03-12 12:15:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
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 12:25:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
2024-03-12 12:30:00,3044.67,3044.67,3044.67,3044.67,0.0,3044.67,3044.67,3044.67,3044.67,0.0
2024-03-12 12:35:00,3048.35,3048.35,3048.35,3048.35,925.0,3048.35,3048.35,3048.35,3048.35,925.0
2024-03-12 12:40:00,3048.35,3048.35,3048.35,3048.35,0.0,3048.35,3048.35,3048.35,3048.35,0.0
2024-03-12 12:45:00,3036.42,3036.42,3036.42,3036.42,100.0,3036.42,3036.42,3036.42,3036.42,100.0
2024-03-12 12:50:00,3043.43,3052.3,3043.43,3052.29,2200.0,3043.43,3052.3,3043.43,3052.29,2200.0
2024-03-12 12:55:00,3055.03,3055.03,3053.25,3053.25,400.0,3055.03,3055.03,3053.25,3053.25,400.0
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 13:05:00,3049.36,3049.36,3049.36,3049.36,0.0,3049.36,3049.36,3049.36,3049.36,0.0
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 13:15:00,3049.35,3049.35,3049.35,3049.35,0.0,3049.35,3049.35,3049.35,3049.35,0.0
2024-03-12 13:20:00,3053.56,3055.66,3053.55,3055.66,2100.0,3053.56,3055.66,3053.55,3055.66,2100.0
2024-03-12 13:25:00,3055.65,3056.83,3055.65,3056.83,300.0,3055.65,3056.83,3055.65,3056.83,300.0
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 13:35:00,3056.83,3056.83,3056.83,3056.83,0.0,3056.83,3056.83,3056.83,3056.83,0.0
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 13:45:00,3056.83,3056.83,3056.83,3056.83,0.0,3056.83,3056.83,3056.83,3056.83,0.0
2024-03-12 13:50:00,3063.25,3063.25,3063.25,3063.25,100.0,3063.25,3063.25,3063.25,3063.25,100.0
2024-03-12 13:55:00,3066.91,3067.21,3066.06,3067.21,2345.0,3066.91,3067.21,3066.06,3067.21,2345.0
2024-03-12 14:00:00,3067.21,3067.21,3067.21,3067.21,0.0,3067.21,3067.21,3067.21,3067.21,0.0
2024-03-12 14:05:00,3072.12,3075.2,3072.11,3072.12,1800.0,3072.12,3075.2,3072.11,3072.12,1800.0
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 14:15:00,3072.12,3072.12,3072.12,3072.12,0.0,3072.12,3072.12,3072.12,3072.12,0.0
2024-03-12 14:20:00,3072.12,3073.36,3071.94,3071.94,460.0,3072.12,3073.36,3071.94,3071.94,460.0
2024-03-12 14:25:00,3071.94,3071.94,3071.94,3071.94,100.0,3071.94,3071.94,3071.94,3071.94,100.0
2024-03-12 14:30:00,3074.8,3074.95,3074.8,3074.95,263.0,3074.8,3074.95,3074.8,3074.95,263.0
2024-03-12 14:35:00,3074.95,3074.95,3073.77,3073.77,300.0,3074.95,3074.95,3073.77,3073.77,300.0
2024-03-12 14:40:00,3073.77,3073.77,3073.77,3073.77,200.0,3073.77,3073.77,3073.77,3073.77,200.0
2024-03-12 14:45:00,3073.77,3073.77,3073.77,3073.77,200.0,3073.77,3073.77,3073.77,3073.77,200.0
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 14:55:00,3074.63,3074.63,3074.63,3074.63,0.0,3074.63,3074.63,3074.63,3074.63,0.0
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 15:05:00,3074.58,3074.58,3074.58,3074.58,0.0,3074.58,3074.58,3074.58,3074.58,0.0
2024-03-12 15:10:00,3074.58,3074.58,3074.58,3074.58,0.0,3074.58,3074.58,3074.58,3074.58,0.0
2024-03-12 15:15:00,3074.58,3074.58,3074.58,3074.58,0.0,3074.58,3074.58,3074.58,3074.58,0.0
2024-03-12 15:20:00,3071.28,3071.28,3071.28,3071.28,100.0,3071.28,3071.28,3071.28,3071.28,100.0
2024-03-12 15:25:00,3072.75,3073.39,3071.84,3071.84,500.0,3072.75,3073.39,3071.84,3071.84,500.0
2024-03-12 15:30:00,3071.28,3071.28,3068.97,3068.98,200.0,3071.28,3071.28,3068.97,3068.98,200.0
2024-03-12 15:35:00,3058.76,3058.76,3058.76,3058.76,100.0,3058.76,3058.76,3058.76,3058.76,100.0
2024-03-12 15:40:00,3065.02,3065.02,3058.12,3058.12,200.0,3065.02,3065.02,3058.12,3058.12,200.0
2024-03-12 15:45:00,3060.31,3060.31,3058.23,3059.34,502.0,3060.31,3060.31,3058.23,3059.34,502.0
2024-03-12 15:50:00,3056.56,3061.94,3056.56,3061.94,455.0,3056.56,3061.94,3056.56,3061.94,455.0
2024-03-12 15:55:00,3060.31,3060.81,3054.6,3059.72,4364.0,3060.31,3060.81,3054.6,3059.72,4364.0
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 09:35:00,3049.58,3049.58,3049.58,3049.58,0.0,3049.58,3049.58,3049.58,3049.58,0.0
2024-03-13 09:40:00,3049.58,3049.58,3049.58,3049.58,0.0,3049.58,3049.58,3049.58,3049.58,0.0
2024-03-13 09:45:00,3051.59,3058.76,3051.58,3058.76,372.0,3051.59,3058.76,3051.58,3058.76,372.0
2024-03-13 09:50:00,3058.15,3058.15,3044.09,3046.71,712.0,3058.15,3058.15,3044.09,3046.71,712.0
2024-03-13 09:55:00,3042.57,3063.69,3042.57,3063.68,800.0,3042.57,3063.69,3042.57,3063.68,800.0
2024-03-13 10:00:00,3069.95,3071.3,3062.69,3062.69,700.0,3069.95,3071.3,3062.69,3062.69,700.0
2024-03-13 10:05:00,3062.13,3062.13,3062.13,3062.13,100.0,3062.13,3062.13,3062.13,3062.13,100.0
2024-03-13 10:10:00,3062.13,3062.13,3062.13,3062.13,0.0,3062.13,3062.13,3062.13,3062.13,0.0
2024-03-13 10:15:00,3068.07,3068.73,3068.06,3068.73,600.0,3068.07,3068.73,3068.06,3068.73,600.0
2024-03-13 10:20:00,3068.73,3068.73,3068.73,3068.73,0.0,3068.73,3068.73,3068.73,3068.73,0.0
2024-03-13 10:25:00,3069.98,3076.38,3069.97,3072.5,600.0,3069.98,3076.38,3069.97,3072.5,600.0
2024-03-13 10:30:00,3069.97,3074.94,3069.96,3074.94,1100.0,3069.97,3074.94,3069.96,3074.94,1100.0
2024-03-13 10:35:00,3071.64,3071.71,3068.07,3068.07,1500.0,3071.64,3071.71,3068.07,3068.07,1500.0
2024-03-13 10:40:00,3068.07,3068.07,3068.07,3068.07,0.0,3068.07,3068.07,3068.07,3068.07,0.0
2024-03-13 10:45:00,3061.55,3061.55,3061.54,3061.55,100.0,3061.55,3061.55,3061.54,3061.55,100.0
2024-03-13 10:50:00,3062.97,3065.47,3059.3,3059.81,1000.0,3062.97,3065.47,3059.3,3059.81,1000.0
2024-03-13 10:55:00,3059.01,3063.15,3059.0,3063.15,300.0,3059.01,3063.15,3059.0,3063.15,300.0
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 11:05:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
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 11:15:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
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 11:25:00,3063.15,3063.15,3063.15,3063.15,0.0,3063.15,3063.15,3063.15,3063.15,0.0
2024-03-13 11:30:00,3072.72,3078.4,3072.71,3078.4,770.0,3072.72,3078.4,3072.71,3078.4,770.0
2024-03-13 11:35:00,3074.89,3074.9,3074.89,3074.9,527.0,3074.89,3074.9,3074.89,3074.9,527.0
2024-03-13 11:40:00,3077.47,3079.05,3074.59,3077.05,2005.0,3077.47,3079.05,3074.59,3077.05,2005.0
2024-03-13 11:45:00,3076.93,3077.57,3076.93,3077.51,300.0,3076.93,3077.57,3076.93,3077.51,300.0
2024-03-13 11:50:00,3079.95,3079.95,3075.48,3077.39,834.0,3079.95,3079.95,3075.48,3077.39,834.0
2024-03-13 11:55:00,3074.9,3075.41,3074.4,3074.57,1036.0,3074.9,3075.41,3074.4,3074.57,1036.0
2024-03-13 12:00:00,3073.85,3076.14,3073.67,3074.5,1200.0,3073.85,3076.14,3073.67,3074.5,1200.0
2024-03-13 12:05:00,3074.5,3074.5,3072.73,3072.83,700.0,3074.5,3074.5,3072.73,3072.83,700.0
2024-03-13 12:10:00,3076.75,3076.75,3073.59,3073.59,1400.0,3076.75,3076.75,3073.59,3073.59,1400.0
2024-03-13 12:15:00,3073.09,3075.62,3072.96,3075.23,1400.0,3073.09,3075.62,3072.96,3075.23,1400.0
2024-03-13 12:20:00,3072.28,3080.32,3072.27,3079.5,8260.0,3072.28,3080.32,3072.27,3079.5,8260.0
2024-03-13 12:25:00,3079.3,3079.3,3074.35,3079.24,3018.0,3079.3,3079.3,3074.35,3079.24,3018.0
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 12:35:00,3079.24,3079.24,3079.24,3079.24,0.0,3079.24,3079.24,3079.24,3079.24,0.0
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 12:45:00,3105.54,3105.54,3105.54,3105.54,0.0,3105.54,3105.54,3105.54,3105.54,0.0
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 12:55:00,3101.12,3101.12,3101.12,3101.12,0.0,3101.12,3101.12,3101.12,3101.12,0.0
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 13:05:00,3095.46,3095.46,3095.46,3095.46,0.0,3095.46,3095.46,3095.46,3095.46,0.0
2024-03-13 13:10:00,3095.46,3095.46,3095.46,3095.46,0.0,3095.46,3095.46,3095.46,3095.46,0.0
2024-03-13 13:15:00,3095.46,3095.46,3095.46,3095.46,0.0,3095.46,3095.46,3095.46,3095.46,0.0
2024-03-13 13:20:00,3095.46,3095.46,3095.46,3095.46,0.0,3095.46,3095.46,3095.46,3095.46,0.0
2024-03-13 13:25:00,3104.01,3104.01,3104.01,3104.01,100.0,3104.01,3104.01,3104.01,3104.01,100.0
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 13:35:00,3102.05,3102.05,3102.05,3102.05,0.0,3102.05,3102.05,3102.05,3102.05,0.0
2024-03-13 13:40:00,3102.05,3102.05,3102.05,3102.05,0.0,3102.05,3102.05,3102.05,3102.05,0.0
2024-03-13 13:45:00,3102.54,3102.54,3091.92,3091.92,2104.0,3102.54,3102.54,3091.92,3091.92,2104.0
2024-03-13 13:50:00,3091.89,3092.96,3090.36,3090.37,782.0,3091.89,3092.96,3090.36,3090.37,782.0
2024-03-13 13:55:00,3092.42,3092.42,3092.42,3092.42,100.0,3092.42,3092.42,3092.42,3092.42,100.0
2024-03-13 14:00:00,3092.42,3092.42,3092.42,3092.42,0.0,3092.42,3092.42,3092.42,3092.42,0.0
2024-03-13 14:05:00,3092.42,3094.65,3090.96,3091.16,806.0,3092.42,3094.65,3090.96,3091.16,806.0
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 14:15:00,3091.16,3091.16,3091.16,3091.16,0.0,3091.16,3091.16,3091.16,3091.16,0.0
2024-03-13 14:20:00,3091.16,3091.16,3091.16,3091.16,0.0,3091.16,3091.16,3091.16,3091.16,0.0
2024-03-13 14:25:00,3096.47,3096.89,3096.47,3096.47,400.0,3096.47,3096.89,3096.47,3096.47,400.0
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 14:35:00,3096.47,3096.47,3096.47,3096.47,0.0,3096.47,3096.47,3096.47,3096.47,0.0
2024-03-13 14:40:00,3096.47,3096.47,3096.47,3096.47,0.0,3096.47,3096.47,3096.47,3096.47,0.0
2024-03-13 14:45:00,3095.91,3095.91,3095.91,3095.91,100.0,3095.91,3095.91,3095.91,3095.91,100.0
2024-03-13 14:50:00,3093.3,3093.3,3093.3,3093.3,100.0,3093.3,3093.3,3093.3,3093.3,100.0
2024-03-13 14:55:00,3092.84,3093.72,3091.91,3091.91,1500.0,3092.84,3093.72,3091.91,3091.91,1500.0
2024-03-13 15:00:00,3089.84,3089.84,3089.84,3089.84,100.0,3089.84,3089.84,3089.84,3089.84,100.0
2024-03-13 15:05:00,3089.84,3089.84,3089.84,3089.84,211.0,3089.84,3089.84,3089.84,3089.84,211.0
2024-03-13 15:10:00,3090.21,3090.21,3090.21,3090.21,100.0,3090.21,3090.21,3090.21,3090.21,100.0
2024-03-13 15:15:00,3091.4,3091.4,3091.4,3091.4,100.0,3091.4,3091.4,3091.4,3091.4,100.0
2024-03-13 15:20:00,3093.39,3094.37,3093.38,3094.37,627.0,3093.39,3094.37,3093.38,3094.37,627.0
2024-03-13 15:25:00,3092.74,3094.38,3078.13,3078.13,2600.0,3092.74,3094.38,3078.13,3078.13,2600.0
2024-03-13 15:30:00,3083.65,3089.0,3079.32,3082.6,3202.0,3083.65,3089.0,3079.32,3082.6,3202.0
2024-03-13 15:35:00,3083.0,3083.23,3076.98,3080.75,2400.0,3083.0,3083.23,3076.98,3080.75,2400.0
2024-03-13 15:40:00,3078.09,3092.2,3078.09,3091.0,3250.0,3078.09,3092.2,3078.09,3091.0,3250.0
2024-03-13 15:45:00,3090.43,3094.96,3090.43,3094.96,200.0,3090.43,3094.96,3090.43,3094.96,200.0
2024-03-13 15:50:00,3094.19,3095.83,3094.17,3095.83,400.0,3094.19,3095.83,3094.17,3095.83,400.0
2024-03-13 15:55:00,3093.81,3097.22,3088.57,3093.37,3000.0,3093.81,3097.22,3088.57,3093.37,3000.0
2024-03-14 09:30:00,3110.54,3110.54,3110.54,3110.54,960.0,3110.54,3110.54,3110.54,3110.54,960.0
2024-03-14 09:35:00,3079.45,3092.22,3079.45,3092.22,200.0,3079.45,3092.22,3079.45,3092.22,200.0
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 09:45:00,3088.84,3088.84,3088.84,3088.84,0.0,3088.84,3088.84,3088.84,3088.84,0.0
2024-03-14 09:50:00,3093.47,3099.5,3093.46,3099.5,400.0,3093.47,3099.5,3093.46,3099.5,400.0
2024-03-14 09:55:00,3093.26,3093.26,3093.26,3093.26,100.0,3093.26,3093.26,3093.26,3093.26,100.0
2024-03-14 10:00:00,3093.26,3093.26,3093.26,3093.26,0.0,3093.26,3093.26,3093.26,3093.26,0.0
2024-03-14 10:05:00,3093.84,3096.26,3089.5,3096.26,2000.0,3093.84,3096.26,3089.5,3096.26,2000.0
2024-03-14 10:10:00,3091.35,3093.56,3090.51,3093.56,417.0,3091.35,3093.56,3090.51,3093.56,417.0
2024-03-14 10:15:00,3093.89,3094.81,3093.77,3094.81,300.0,3093.89,3094.81,3093.77,3094.81,300.0
2024-03-14 10:20:00,3097.59,3097.59,3097.59,3097.59,2200.0,3097.59,3097.59,3097.59,3097.59,2200.0
2024-03-14 10:25:00,3094.97,3094.97,3094.96,3094.97,200.0,3094.97,3094.97,3094.96,3094.97,200.0
2024-03-14 10:30:00,3096.11,3096.16,3093.75,3093.75,300.0,3096.11,3096.16,3093.75,3093.75,300.0
2024-03-14 10:35:00,3098.37,3100.01,3096.37,3099.98,2700.0,3098.37,3100.01,3096.37,3099.98,2700.0
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 10:45:00,3103.75,3103.75,3103.75,3103.75,0.0,3103.75,3103.75,3103.75,3103.75,0.0
2024-03-14 10:50:00,3108.91,3109.81,3108.53,3108.54,2400.0,3108.91,3109.81,3108.53,3108.54,2400.0
2024-03-14 10:55:00,3108.53,3108.53,3108.53,3108.53,100.0,3108.53,3108.53,3108.53,3108.53,100.0
2024-03-14 11:00:00,3100.38,3100.38,3100.38,3100.38,100.0,3100.38,3100.38,3100.38,3100.38,100.0
2024-03-14 11:05:00,3099.21,3099.21,3099.21,3099.21,100.0,3099.21,3099.21,3099.21,3099.21,100.0
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 11:15:00,3099.21,3099.21,3099.21,3099.21,0.0,3099.21,3099.21,3099.21,3099.21,0.0
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 11:25:00,3099.21,3099.21,3099.21,3099.21,0.0,3099.21,3099.21,3099.21,3099.21,0.0
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 11:35:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 11:40:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 11:45:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
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 11:55:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
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 12:05:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
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 12:15:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 12:20:00,3100.96,3100.96,3100.96,3100.96,0.0,3100.96,3100.96,3100.96,3100.96,0.0
2024-03-14 12:25:00,3105.53,3107.16,3104.62,3104.62,600.0,3105.53,3107.16,3104.62,3104.62,600.0
2024-03-14 12:30:00,3104.62,3104.62,3104.62,3104.62,0.0,3104.62,3104.62,3104.62,3104.62,0.0
2024-03-14 12:35:00,3108.81,3108.81,3108.81,3108.81,100.0,3108.81,3108.81,3108.81,3108.81,100.0
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 12:45:00,3105.0,3105.0,3105.0,3105.0,0.0,3105.0,3105.0,3105.0,3105.0,0.0
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 12:55:00,3105.0,3105.0,3105.0,3105.0,0.0,3105.0,3105.0,3105.0,3105.0,0.0
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 13:05:00,3103.17,3103.17,3103.17,3103.17,0.0,3103.17,3103.17,3103.17,3103.17,0.0
2024-03-14 13:10:00,3103.17,3103.17,3103.17,3103.17,0.0,3103.17,3103.17,3103.17,3103.17,0.0
2024-03-14 13:15:00,3103.02,3103.02,3103.02,3103.02,400.0,3103.02,3103.02,3103.02,3103.02,400.0
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 13:25:00,3101.62,3101.62,3101.62,3101.62,0.0,3101.62,3101.62,3101.62,3101.62,0.0
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 13:35:00,3099.06,3099.06,3099.06,3099.06,0.0,3099.06,3099.06,3099.06,3099.06,0.0
2024-03-14 13:40:00,3099.06,3099.06,3099.06,3099.06,0.0,3099.06,3099.06,3099.06,3099.06,0.0
2024-03-14 13:45:00,3099.06,3099.06,3099.06,3099.06,0.0,3099.06,3099.06,3099.06,3099.06,0.0
2024-03-14 13:50:00,3099.19,3099.19,3099.19,3099.19,100.0,3099.19,3099.19,3099.19,3099.19,100.0
2024-03-14 13:55:00,3099.2,3101.6,3099.2,3101.6,750.0,3099.2,3101.6,3099.2,3101.6,750.0
2024-03-14 14:00:00,3106.57,3106.57,3101.23,3101.23,600.0,3106.57,3106.57,3101.23,3101.23,600.0
2024-03-14 14:05:00,3103.55,3106.57,3103.54,3106.57,201.0,3103.55,3106.57,3103.54,3106.57,201.0
2024-03-14 14:10:00,3105.46,3106.21,3105.46,3106.21,300.0,3105.46,3106.21,3105.46,3106.21,300.0
2024-03-14 14:15:00,3102.32,3104.44,3102.32,3104.44,300.0,3102.32,3104.44,3102.32,3104.44,300.0
2024-03-14 14:20:00,3105.73,3105.73,3100.93,3102.98,600.0,3105.73,3105.73,3100.93,3102.98,600.0
2024-03-14 14:25:00,3103.04,3103.04,3102.97,3102.97,220.0,3103.04,3103.04,3102.97,3102.97,220.0
2024-03-14 14:30:00,3102.7,3102.7,3102.7,3102.7,100.0,3102.7,3102.7,3102.7,3102.7,100.0
2024-03-14 14:35:00,3102.61,3102.61,3099.38,3101.77,300.0,3102.61,3102.61,3099.38,3101.77,300.0
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 14:45:00,3101.77,3101.77,3101.77,3101.77,0.0,3101.77,3101.77,3101.77,3101.77,0.0
2024-03-14 14:50:00,3101.76,3101.76,3101.76,3101.76,102.0,3101.76,3101.76,3101.76,3101.76,102.0
2024-03-14 14:55:00,3101.45,3103.5,3101.45,3103.5,314.0,3101.45,3103.5,3101.45,3103.5,314.0
2024-03-14 15:00:00,3103.0,3103.16,3102.99,3103.16,500.0,3103.0,3103.16,3102.99,3103.16,500.0
2024-03-14 15:05:00,3103.16,3103.16,3103.16,3103.16,100.0,3103.16,3103.16,3103.16,3103.16,100.0
2024-03-14 15:10:00,3103.16,3103.16,3103.16,3103.16,0.0,3103.16,3103.16,3103.16,3103.16,0.0
2024-03-14 15:15:00,3098.96,3103.52,3098.96,3103.31,527.0,3098.96,3103.52,3098.96,3103.31,527.0
2024-03-14 15:20:00,3103.31,3103.31,3102.78,3102.78,201.0,3103.31,3103.31,3102.78,3102.78,201.0
2024-03-14 15:25:00,3102.78,3102.78,3102.02,3102.02,200.0,3102.78,3102.78,3102.02,3102.02,200.0
2024-03-14 15:30:00,3100.26,3100.26,3098.09,3098.09,400.0,3100.26,3100.26,3098.09,3098.09,400.0
2024-03-14 15:35:00,3094.41,3097.61,3093.83,3095.3,1250.0,3094.41,3097.61,3093.83,3095.3,1250.0
2024-03-14 15:40:00,3094.88,3094.88,3085.37,3092.52,727.0,3094.88,3094.88,3085.37,3092.52,727.0
2024-03-14 15:45:00,3102.18,3105.36,3102.17,3104.92,712.0,3102.18,3105.36,3102.17,3104.92,712.0
2024-03-14 15:50:00,3107.68,3111.95,3106.75,3110.23,500.0,3107.68,3111.95,3106.75,3110.23,500.0
2024-03-14 15:55:00,3110.22,3119.04,3110.22,3119.04,2048.0,3110.22,3119.04,3110.22,3119.04,2048.0
2024-03-15 09:30:00,3101.9,3101.9,3101.9,3101.9,11220.0,3101.9,3101.9,3101.9,3101.9,11220.0
2024-03-15 09:35:00,3133.07,3133.07,3133.07,3133.07,100.0,3133.07,3133.07,3133.07,3133.07,100.0
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 09:45:00,3133.07,3133.07,3133.07,3133.07,0.0,3133.07,3133.07,3133.07,3133.07,0.0
2024-03-15 09:50:00,3120.01,3120.65,3111.24,3111.42,401.0,3120.01,3120.65,3111.24,3111.42,401.0
2024-03-15 09:55:00,3116.11,3116.11,3116.11,3116.11,100.0,3116.11,3116.11,3116.11,3116.11,100.0
2024-03-15 10:00:00,3108.13,3117.45,3106.05,3106.05,1700.0,3108.13,3117.45,3106.05,3106.05,1700.0
2024-03-15 10:05:00,3109.76,3114.76,3109.76,3114.76,434.0,3109.76,3114.76,3109.76,3114.76,434.0
2024-03-15 10:10:00,3114.76,3114.76,3114.76,3114.76,0.0,3114.76,3114.76,3114.76,3114.76,0.0
2024-03-15 10:15:00,3118.62,3118.62,3118.62,3118.62,204.0,3118.62,3118.62,3118.62,3118.62,204.0
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 10:25:00,3128.14,3128.14,3128.14,3128.14,0.0,3128.14,3128.14,3128.14,3128.14,0.0
2024-03-15 10:30:00,3128.14,3128.14,3128.14,3128.14,0.0,3128.14,3128.14,3128.14,3128.14,0.0
2024-03-15 10:35:00,3124.0,3124.0,3124.0,3124.0,100.0,3124.0,3124.0,3124.0,3124.0,100.0
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 10:45:00,3124.0,3124.0,3124.0,3124.0,0.0,3124.0,3124.0,3124.0,3124.0,0.0
2024-03-15 10:50:00,3124.0,3124.0,3124.0,3124.0,0.0,3124.0,3124.0,3124.0,3124.0,0.0
2024-03-15 10:55:00,3126.8,3131.81,3126.8,3131.81,374.0,3126.8,3131.81,3126.8,3131.81,374.0
2024-03-15 11:00:00,3130.88,3130.88,3126.05,3127.78,768.0,3130.88,3130.88,3126.05,3127.78,768.0
2024-03-15 11:05:00,3121.87,3121.89,3121.87,3121.89,200.0,3121.87,3121.89,3121.87,3121.89,200.0
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 11:15:00,3121.89,3121.89,3121.89,3121.89,0.0,3121.89,3121.89,3121.89,3121.89,0.0
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 11:25:00,3119.78,3119.78,3119.78,3119.78,0.0,3119.78,3119.78,3119.78,3119.78,0.0
2024-03-15 11:30:00,3119.78,3119.78,3119.78,3119.78,0.0,3119.78,3119.78,3119.78,3119.78,0.0
2024-03-15 11:35:00,3121.24,3126.65,3121.23,3126.65,1200.0,3121.24,3126.65,3121.23,3126.65,1200.0
2024-03-15 11:40:00,3121.87,3121.87,3121.87,3121.87,200.0,3121.87,3121.87,3121.87,3121.87,200.0
2024-03-15 11:45:00,3121.35,3121.35,3121.34,3121.35,209.0,3121.35,3121.35,3121.34,3121.35,209.0
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 11:55:00,3118.02,3118.02,3118.02,3118.02,0.0,3118.02,3118.02,3118.02,3118.02,0.0
2024-03-15 12:00:00,3118.77,3119.03,3117.62,3117.62,600.0,3118.77,3119.03,3117.62,3117.62,600.0
2024-03-15 12:05:00,3119.76,3119.76,3119.76,3119.76,100.0,3119.76,3119.76,3119.76,3119.76,100.0
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 12:15:00,3119.76,3119.76,3119.76,3119.76,0.0,3119.76,3119.76,3119.76,3119.76,0.0
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 12:25:00,3122.77,3122.77,3122.77,3122.77,0.0,3122.77,3122.77,3122.77,3122.77,0.0
2024-03-15 12:30:00,3122.66,3127.57,3122.66,3123.66,2707.0,3122.66,3127.57,3122.66,3123.66,2707.0
2024-03-15 12:35:00,3122.22,3127.98,3122.22,3127.2,711.0,3122.22,3127.98,3122.22,3127.2,711.0
2024-03-15 12:40:00,3127.2,3127.2,3127.2,3127.2,0.0,3127.2,3127.2,3127.2,3127.2,0.0
2024-03-15 12:45:00,3127.8,3129.62,3123.12,3123.43,2500.0,3127.8,3129.62,3123.12,3123.43,2500.0
2024-03-15 12:50:00,3121.01,3126.37,3121.0,3126.37,1717.0,3121.01,3126.37,3121.0,3126.37,1717.0
2024-03-15 12:55:00,3125.95,3125.95,3125.0,3125.26,900.0,3125.95,3125.95,3125.0,3125.26,900.0
2024-03-15 13:00:00,3127.74,3127.74,3121.77,3121.8,1700.0,3127.74,3127.74,3121.77,3121.8,1700.0
2024-03-15 13:05:00,3123.15,3125.02,3121.23,3121.49,3391.0,3123.15,3125.02,3121.23,3121.49,3391.0
2024-03-15 13:10:00,3124.57,3124.57,3122.27,3122.28,400.0,3124.57,3124.57,3122.27,3122.28,400.0
2024-03-15 13:15:00,3123.44,3123.44,3122.3,3122.3,200.0,3123.44,3123.44,3122.3,3122.3,200.0
2024-03-15 13:20:00,3124.38,3125.49,3121.65,3121.84,2545.0,3124.38,3125.49,3121.65,3121.84,2545.0
2024-03-15 13:25:00,3123.3,3123.75,3121.6,3121.64,900.0,3123.3,3123.75,3121.6,3121.64,900.0
2024-03-15 13:30:00,3122.7,3122.7,3122.7,3122.7,190.0,3122.7,3122.7,3122.7,3122.7,190.0
2024-03-15 13:35:00,3119.31,3119.31,3119.31,3119.31,306.0,3119.31,3119.31,3119.31,3119.31,306.0
2024-03-15 13:40:00,3123.0,3131.94,3121.37,3131.94,478.0,3123.0,3131.94,3121.37,3131.94,478.0
2024-03-15 13:45:00,3123.03,3123.03,3121.06,3121.06,1391.0,3123.03,3123.03,3121.06,3121.06,1391.0
2024-03-15 13:50:00,3122.6,3124.66,3121.31,3124.57,2580.0,3122.6,3124.66,3121.31,3124.57,2580.0
2024-03-15 13:55:00,3123.36,3123.64,3121.12,3122.04,2000.0,3123.36,3123.64,3121.12,3122.04,2000.0
2024-03-15 14:00:00,3122.12,3122.41,3121.0,3121.1,1000.0,3122.12,3122.41,3121.0,3121.1,1000.0
2024-03-15 14:05:00,3121.4,3121.4,3121.05,3121.06,750.0,3121.4,3121.4,3121.05,3121.06,750.0
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 14:15:00,3121.06,3121.06,3121.06,3121.06,0.0,3121.06,3121.06,3121.06,3121.06,0.0
2024-03-15 14:20:00,3121.0,3122.04,3119.44,3119.44,1000.0,3121.0,3122.04,3119.44,3119.44,1000.0
2024-03-15 14:25:00,3122.7,3122.7,3121.38,3121.82,400.0,3122.7,3122.7,3121.38,3121.82,400.0
2024-03-15 14:30:00,3121.82,3121.82,3121.82,3121.82,0.0,3121.82,3121.82,3121.82,3121.82,0.0
2024-03-15 14:35:00,3119.2,3121.8,3119.2,3121.05,1072.0,3119.2,3121.8,3119.2,3121.05,1072.0
2024-03-15 14:40:00,3121.16,3122.38,3120.0,3120.0,1458.0,3121.16,3122.38,3120.0,3120.0,1458.0
2024-03-15 14:45:00,3120.76,3121.14,3120.75,3121.14,200.0,3120.76,3121.14,3120.75,3121.14,200.0
2024-03-15 14:50:00,3121.14,3121.14,3121.14,3121.14,0.0,3121.14,3121.14,3121.14,3121.14,0.0
2024-03-15 14:55:00,3119.6,3119.6,3119.6,3119.6,300.0,3119.6,3119.6,3119.6,3119.6,300.0
2024-03-15 15:00:00,3118.02,3118.02,3118.0,3118.0,683.0,3118.02,3118.02,3118.0,3118.0,683.0
2024-03-15 15:05:00,3120.57,3120.57,3120.57,3120.57,100.0,3120.57,3120.57,3120.57,3120.57,100.0
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 15:15:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-03-15 15:20:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-03-15 15:25:00,3120.32,3120.32,3120.32,3120.32,300.0,3120.32,3120.32,3120.32,3120.32,300.0
2024-03-15 15:30:00,3120.66,3120.66,3118.86,3118.86,820.0,3120.66,3120.66,3118.86,3118.86,820.0
2024-03-15 15:35:00,3120.38,3120.38,3118.8,3118.8,200.0,3120.38,3120.38,3118.8,3118.8,200.0
2024-03-15 15:40:00,3116.57,3117.24,3116.57,3117.24,258.0,3116.57,3117.24,3116.57,3117.24,258.0
2024-03-15 15:45:00,3125.53,3129.97,3121.28,3129.97,1795.0,3125.53,3129.97,3121.28,3129.97,1795.0
2024-03-15 15:50:00,3121.9,3125.99,3121.14,3123.27,2903.0,3121.9,3125.99,3121.14,3123.27,2903.0
2024-03-15 15:55:00,3123.28,3125.41,3119.14,3123.45,6617.0,3123.28,3125.41,3119.14,3123.45,6617.0
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 09:35:00,3124.35,3124.35,3124.35,3124.35,0.0,3124.35,3124.35,3124.35,3124.35,0.0
2024-03-18 09:40:00,3124.35,3124.35,3124.35,3124.35,0.0,3124.35,3124.35,3124.35,3124.35,0.0
2024-03-18 09:45:00,3124.66,3127.76,3124.16,3127.0,1054.0,3124.66,3127.76,3124.16,3127.0,1054.0
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 09:55:00,3134.06,3134.06,3134.06,3134.06,0.0,3134.06,3134.06,3134.06,3134.06,0.0
2024-03-18 10:00:00,3134.06,3134.06,3134.06,3134.06,0.0,3134.06,3134.06,3134.06,3134.06,0.0
2024-03-18 10:05:00,3127.0,3127.36,3127.0,3127.36,259.0,3127.0,3127.36,3127.0,3127.36,259.0
2024-03-18 10:10:00,3125.29,3125.29,3124.78,3124.79,200.0,3125.29,3125.29,3124.78,3124.79,200.0
2024-03-18 10:15:00,3129.64,3131.33,3125.92,3127.31,517.0,3129.64,3131.33,3125.92,3127.31,517.0
2024-03-18 10:20:00,3127.31,3127.31,3127.31,3127.31,0.0,3127.31,3127.31,3127.31,3127.31,0.0
2024-03-18 10:25:00,3131.98,3132.97,3129.77,3130.49,701.0,3131.98,3132.97,3129.77,3130.49,701.0
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 10:35:00,3130.49,3130.49,3130.49,3130.49,0.0,3130.49,3130.49,3130.49,3130.49,0.0
2024-03-18 10:40:00,3135.14,3135.14,3135.14,3135.14,100.0,3135.14,3135.14,3135.14,3135.14,100.0
2024-03-18 10:45:00,3133.58,3137.81,3133.58,3135.27,307.0,3133.58,3137.81,3133.58,3135.27,307.0
2024-03-18 10:50:00,3138.64,3138.86,3132.84,3132.85,1400.0,3138.64,3138.86,3132.84,3132.85,1400.0
2024-03-18 10:55:00,3135.16,3135.16,3131.92,3131.94,700.0,3135.16,3135.16,3131.92,3131.94,700.0
2024-03-18 11:00:00,3131.94,3131.94,3131.94,3131.94,0.0,3131.94,3131.94,3131.94,3131.94,0.0
2024-03-18 11:05:00,3128.1,3128.1,3128.09,3128.1,400.0,3128.1,3128.1,3128.09,3128.1,400.0
2024-03-18 11:10:00,3127.3,3130.89,3126.3,3128.89,2500.0,3127.3,3130.89,3126.3,3128.89,2500.0
2024-03-18 11:15:00,3128.45,3128.46,3128.45,3128.45,200.0,3128.45,3128.46,3128.45,3128.45,200.0
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 11:25:00,3128.05,3128.05,3128.05,3128.05,0.0,3128.05,3128.05,3128.05,3128.05,0.0
2024-03-18 11:30:00,3130.51,3130.82,3129.05,3129.06,512.0,3130.51,3130.82,3129.05,3129.06,512.0
2024-03-18 11:35:00,3124.85,3124.85,3124.58,3124.58,200.0,3124.85,3124.85,3124.58,3124.58,200.0
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 11:45:00,3124.92,3124.92,3124.92,3124.92,0.0,3124.92,3124.92,3124.92,3124.92,0.0
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 11:55:00,3124.92,3124.92,3124.92,3124.92,0.0,3124.92,3124.92,3124.92,3124.92,0.0
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 12:05:00,3124.92,3124.92,3124.92,3124.92,0.0,3124.92,3124.92,3124.92,3124.92,0.0
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 12:15:00,3118.73,3118.73,3118.73,3118.73,0.0,3118.73,3118.73,3118.73,3118.73,0.0
2024-03-18 12:20:00,3118.73,3118.73,3118.73,3118.73,0.0,3118.73,3118.73,3118.73,3118.73,0.0
2024-03-18 12:25:00,3118.73,3118.73,3118.73,3118.73,0.0,3118.73,3118.73,3118.73,3118.73,0.0
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 12:35:00,3118.72,3118.72,3118.72,3118.72,0.0,3118.72,3118.72,3118.72,3118.72,0.0
2024-03-18 12:40:00,3118.72,3118.72,3118.72,3118.72,0.0,3118.72,3118.72,3118.72,3118.72,0.0
2024-03-18 12:45:00,3118.72,3118.72,3118.72,3118.72,0.0,3118.72,3118.72,3118.72,3118.72,0.0
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 12:55:00,3118.72,3118.72,3118.72,3118.72,0.0,3118.72,3118.72,3118.72,3118.72,0.0
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 13:05:00,3115.17,3115.17,3115.17,3115.17,0.0,3115.17,3115.17,3115.17,3115.17,0.0
2024-03-18 13:10:00,3115.17,3115.17,3115.17,3115.17,0.0,3115.17,3115.17,3115.17,3115.17,0.0
2024-03-18 13:15:00,3120.48,3120.49,3120.48,3120.48,110.0,3120.48,3120.49,3120.48,3120.48,110.0
2024-03-18 13:20:00,3114.69,3114.69,3114.69,3114.69,100.0,3114.69,3114.69,3114.69,3114.69,100.0
2024-03-18 13:25:00,3112.19,3112.19,3112.1,3112.1,200.0,3112.19,3112.19,3112.1,3112.1,200.0
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 13:35:00,3112.1,3112.1,3112.1,3112.1,0.0,3112.1,3112.1,3112.1,3112.1,0.0
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 13:45:00,3112.1,3112.1,3112.1,3112.1,0.0,3112.1,3112.1,3112.1,3112.1,0.0
2024-03-18 13:50:00,3103.76,3103.76,3103.76,3103.76,100.0,3103.76,3103.76,3103.76,3103.76,100.0
2024-03-18 13:55:00,3109.63,3109.63,3100.45,3100.46,600.0,3109.63,3109.63,3100.45,3100.46,600.0
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 14:05:00,3102.34,3102.34,3102.34,3102.34,0.0,3102.34,3102.34,3102.34,3102.34,0.0
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 14:15:00,3101.21,3101.21,3101.21,3101.21,0.0,3101.21,3101.21,3101.21,3101.21,0.0
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 14:25:00,3097.39,3097.39,3097.39,3097.39,0.0,3097.39,3097.39,3097.39,3097.39,0.0
2024-03-18 14:30:00,3099.87,3099.94,3097.81,3097.86,513.0,3099.87,3099.94,3097.81,3097.86,513.0
2024-03-18 14:35:00,3098.66,3098.66,3098.65,3098.66,100.0,3098.66,3098.66,3098.65,3098.66,100.0
2024-03-18 14:40:00,3098.25,3098.25,3098.24,3098.25,102.0,3098.25,3098.25,3098.24,3098.25,102.0
2024-03-18 14:45:00,3098.41,3098.48,3098.41,3098.48,300.0,3098.41,3098.48,3098.41,3098.48,300.0
2024-03-18 14:50:00,3098.48,3098.48,3098.48,3098.48,0.0,3098.48,3098.48,3098.48,3098.48,0.0
2024-03-18 14:55:00,3094.84,3094.84,3094.84,3094.84,231.0,3094.84,3094.84,3094.84,3094.84,231.0
2024-03-18 15:00:00,3096.77,3096.77,3096.76,3096.77,100.0,3096.77,3096.77,3096.76,3096.77,100.0
2024-03-18 15:05:00,3099.87,3105.68,3099.77,3105.68,1100.0,3099.87,3105.68,3099.77,3105.68,1100.0
2024-03-18 15:10:00,3110.03,3110.03,3110.03,3110.03,100.0,3110.03,3110.03,3110.03,3110.03,100.0
2024-03-18 15:15:00,3110.47,3110.47,3110.47,3110.47,100.0,3110.47,3110.47,3110.47,3110.47,100.0
2024-03-18 15:20:00,3114.31,3114.31,3113.89,3113.89,200.0,3114.31,3114.31,3113.89,3113.89,200.0
2024-03-18 15:25:00,3112.58,3113.47,3112.48,3113.47,300.0,3112.58,3113.47,3112.48,3113.47,300.0
2024-03-18 15:30:00,3117.6,3117.6,3117.6,3117.6,283.0,3117.6,3117.6,3117.6,3117.6,283.0
2024-03-18 15:35:00,3110.51,3110.51,3110.51,3110.51,100.0,3110.51,3110.51,3110.51,3110.51,100.0
2024-03-18 15:40:00,3112.26,3115.79,3112.26,3115.79,401.0,3112.26,3115.79,3112.26,3115.79,401.0
2024-03-18 15:45:00,3115.29,3115.29,3110.66,3110.66,1202.0,3115.29,3115.29,3110.66,3110.66,1202.0
2024-03-18 15:50:00,3104.27,3106.74,3104.18,3104.66,1101.0,3104.27,3106.74,3104.18,3104.66,1101.0
2024-03-18 15:55:00,3107.41,3107.99,3099.1,3106.01,4611.0,3107.41,3107.99,3099.1,3106.01,4611.0
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 09:35:00,3134.95,3134.95,3134.95,3134.95,0.0,3134.95,3134.95,3134.95,3134.95,0.0
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 09:45:00,3141.0,3141.0,3141.0,3141.0,0.0,3141.0,3141.0,3141.0,3141.0,0.0
2024-03-19 09:50:00,3137.52,3137.52,3130.94,3132.25,400.0,3137.52,3137.52,3130.94,3132.25,400.0
2024-03-19 09:55:00,3135.0,3135.01,3135.0,3135.0,250.0,3135.0,3135.01,3135.0,3135.0,250.0
2024-03-19 10:00:00,3135.0,3135.0,3135.0,3135.0,0.0,3135.0,3135.0,3135.0,3135.0,0.0
2024-03-19 10:05:00,3134.62,3134.62,3134.62,3134.62,201.0,3134.62,3134.62,3134.62,3134.62,201.0
2024-03-19 10:10:00,3133.95,3133.96,3132.12,3132.12,300.0,3133.95,3133.96,3132.12,3132.12,300.0
2024-03-19 10:15:00,3131.6,3131.6,3131.6,3131.6,145.0,3131.6,3131.6,3131.6,3131.6,145.0
2024-03-19 10:20:00,3135.98,3135.98,3132.04,3135.69,400.0,3135.98,3135.98,3132.04,3135.69,400.0
2024-03-19 10:25:00,3135.61,3135.98,3135.61,3135.98,500.0,3135.61,3135.98,3135.61,3135.98,500.0
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 10:35:00,3132.0,3132.0,3132.0,3132.0,0.0,3132.0,3132.0,3132.0,3132.0,0.0
2024-03-19 10:40:00,3132.01,3132.01,3131.99,3131.99,300.0,3132.01,3132.01,3131.99,3131.99,300.0
2024-03-19 10:45:00,3135.0,3135.46,3135.0,3135.45,256.0,3135.0,3135.46,3135.0,3135.45,256.0
2024-03-19 10:50:00,3135.45,3135.45,3135.45,3135.45,0.0,3135.45,3135.45,3135.45,3135.45,0.0
2024-03-19 10:55:00,3138.46,3149.85,3138.46,3142.68,680.0,3138.46,3149.85,3138.46,3142.68,680.0
2024-03-19 11:00:00,3142.68,3142.68,3142.68,3142.68,0.0,3142.68,3142.68,3142.68,3142.68,0.0
2024-03-19 11:05:00,3138.57,3138.57,3138.56,3138.57,100.0,3138.57,3138.57,3138.56,3138.57,100.0
2024-03-19 11:10:00,3138.57,3138.57,3138.57,3138.57,0.0,3138.57,3138.57,3138.57,3138.57,0.0
2024-03-19 11:15:00,3135.37,3138.6,3135.37,3138.6,215.0,3135.37,3138.6,3135.37,3138.6,215.0
2024-03-19 11:20:00,3138.6,3138.6,3138.6,3138.6,0.0,3138.6,3138.6,3138.6,3138.6,0.0
2024-03-19 11:25:00,3133.17,3139.52,3133.17,3139.52,300.0,3133.17,3139.52,3133.17,3139.52,300.0
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 11:35:00,3143.1,3143.1,3143.1,3143.1,0.0,3143.1,3143.1,3143.1,3143.1,0.0
2024-03-19 11:40:00,3143.1,3143.1,3143.1,3143.1,0.0,3143.1,3143.1,3143.1,3143.1,0.0
2024-03-19 11:45:00,3149.9,3152.0,3146.88,3152.0,542.0,3149.9,3152.0,3146.88,3152.0,542.0
2024-03-19 11:50:00,3153.43,3153.44,3153.43,3153.44,200.0,3153.43,3153.44,3153.43,3153.44,200.0
2024-03-19 11:55:00,3156.48,3156.48,3156.48,3156.48,100.0,3156.48,3156.48,3156.48,3156.48,100.0
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 12:05:00,3155.46,3155.46,3155.46,3155.46,0.0,3155.46,3155.46,3155.46,3155.46,0.0
2024-03-19 12:10:00,3153.27,3153.27,3153.27,3153.27,100.0,3153.27,3153.27,3153.27,3153.27,100.0
2024-03-19 12:15:00,3152.76,3152.76,3152.76,3152.76,100.0,3152.76,3152.76,3152.76,3152.76,100.0
2024-03-19 12:20:00,3161.43,3161.44,3161.43,3161.43,100.0,3161.43,3161.44,3161.43,3161.43,100.0
2024-03-19 12:25:00,3155.95,3155.95,3155.95,3155.95,100.0,3155.95,3155.95,3155.95,3155.95,100.0
2024-03-19 12:30:00,3157.51,3157.51,3157.51,3157.51,100.0,3157.51,3157.51,3157.51,3157.51,100.0
2024-03-19 12:35:00,3157.84,3158.26,3152.11,3155.74,1852.0,3157.84,3158.26,3152.11,3155.74,1852.0
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 12:45:00,3150.57,3150.57,3150.57,3150.57,0.0,3150.57,3150.57,3150.57,3150.57,0.0
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 12:55:00,3152.43,3152.43,3152.43,3152.43,0.0,3152.43,3152.43,3152.43,3152.43,0.0
2024-03-19 13:00:00,3152.43,3152.43,3152.43,3152.43,0.0,3152.43,3152.43,3152.43,3152.43,0.0
2024-03-19 13:05:00,3152.43,3152.43,3152.43,3152.43,0.0,3152.43,3152.43,3152.43,3152.43,0.0
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 13:15:00,3154.31,3154.31,3154.31,3154.31,0.0,3154.31,3154.31,3154.31,3154.31,0.0
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 13:25:00,3158.46,3158.46,3158.46,3158.46,0.0,3158.46,3158.46,3158.46,3158.46,0.0
2024-03-19 13:30:00,3158.46,3158.46,3158.46,3158.46,0.0,3158.46,3158.46,3158.46,3158.46,0.0
2024-03-19 13:35:00,3158.28,3158.29,3158.0,3158.0,849.0,3158.28,3158.29,3158.0,3158.0,849.0
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 13:45:00,3155.45,3155.45,3155.45,3155.45,0.0,3155.45,3155.45,3155.45,3155.45,0.0
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 13:55:00,3157.57,3157.57,3157.57,3157.57,0.0,3157.57,3157.57,3157.57,3157.57,0.0
2024-03-19 14:00:00,3152.08,3152.52,3150.0,3150.01,1100.0,3152.08,3152.52,3150.0,3150.01,1100.0
2024-03-19 14:05:00,3150.39,3154.38,3150.39,3152.99,1000.0,3150.39,3154.38,3150.39,3152.99,1000.0
2024-03-19 14:10:00,3157.04,3157.68,3153.17,3153.58,800.0,3157.04,3157.68,3153.17,3153.58,800.0
2024-03-19 14:15:00,3153.74,3154.05,3153.18,3153.3,600.0,3153.74,3154.05,3153.18,3153.3,600.0
2024-03-19 14:20:00,3155.87,3155.87,3155.86,3155.87,100.0,3155.87,3155.87,3155.86,3155.87,100.0
2024-03-19 14:25:00,3153.6,3153.6,3153.51,3153.51,302.0,3153.6,3153.6,3153.51,3153.51,302.0
2024-03-19 14:30:00,3153.51,3153.51,3153.51,3153.51,0.0,3153.51,3153.51,3153.51,3153.51,0.0
2024-03-19 14:35:00,3148.59,3150.54,3146.9,3146.9,400.0,3148.59,3150.54,3146.9,3146.9,400.0
2024-03-19 14:40:00,3146.9,3146.9,3146.9,3146.9,0.0,3146.9,3146.9,3146.9,3146.9,0.0
2024-03-19 14:45:00,3141.55,3141.55,3141.55,3141.55,100.0,3141.55,3141.55,3141.55,3141.55,100.0
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 14:55:00,3141.55,3141.55,3141.55,3141.55,0.0,3141.55,3141.55,3141.55,3141.55,0.0
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 15:05:00,3138.59,3138.59,3138.59,3138.59,0.0,3138.59,3138.59,3138.59,3138.59,0.0
2024-03-19 15:10:00,3139.68,3148.25,3139.53,3145.81,4482.0,3139.68,3148.25,3139.53,3145.81,4482.0
2024-03-19 15:15:00,3142.7,3142.71,3138.34,3138.5,300.0,3142.7,3142.71,3138.34,3138.5,300.0
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 15:25:00,3141.01,3141.01,3141.01,3141.01,0.0,3141.01,3141.01,3141.01,3141.01,0.0
2024-03-19 15:30:00,3140.3,3140.3,3140.29,3140.3,108.0,3140.3,3140.3,3140.29,3140.3,108.0
2024-03-19 15:35:00,3143.87,3144.18,3143.34,3143.34,1600.0,3143.87,3144.18,3143.34,3143.34,1600.0
2024-03-19 15:40:00,3147.35,3148.69,3147.35,3148.69,200.0,3147.35,3148.69,3147.35,3148.69,200.0
2024-03-19 15:45:00,3149.53,3149.53,3149.53,3149.53,100.0,3149.53,3149.53,3149.53,3149.53,100.0
2024-03-19 15:50:00,3146.54,3151.96,3145.87,3151.63,541.0,3146.54,3151.96,3145.87,3151.63,541.0
2024-03-19 15:55:00,3157.99,3158.08,3152.52,3153.55,1011.0,3157.99,3158.08,3152.52,3153.55,1011.0
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 09:35:00,3169.57,3169.57,3169.57,3169.57,0.0,3169.57,3169.57,3169.57,3169.57,0.0
2024-03-20 09:40:00,3156.7,3177.08,3156.7,3177.08,5300.0,3156.7,3177.08,3156.7,3177.08,5300.0
2024-03-20 09:45:00,3175.7,3175.7,3175.0,3175.0,353.0,3175.7,3175.7,3175.0,3175.0,353.0
2024-03-20 09:50:00,3171.06,3171.06,3171.05,3171.06,200.0,3171.06,3171.06,3171.05,3171.06,200.0
2024-03-20 09:55:00,3166.84,3168.44,3154.75,3154.75,804.0,3166.84,3168.44,3154.75,3154.75,804.0
2024-03-20 10:00:00,3162.43,3165.99,3160.09,3163.19,1800.0,3162.43,3165.99,3160.09,3163.19,1800.0
2024-03-20 10:05:00,3158.12,3161.64,3155.23,3155.23,814.0,3158.12,3161.64,3155.23,3155.23,814.0
2024-03-20 10:10:00,3160.0,3162.47,3160.0,3160.28,1481.0,3160.0,3162.47,3160.0,3160.28,1481.0
2024-03-20 10:15:00,3158.7,3165.01,3158.56,3161.87,4200.0,3158.7,3165.01,3158.56,3161.87,4200.0
2024-03-20 10:20:00,3161.0,3163.92,3160.02,3163.92,400.0,3161.0,3163.92,3160.02,3163.92,400.0
2024-03-20 10:25:00,3167.07,3167.56,3167.07,3167.56,200.0,3167.07,3167.56,3167.07,3167.56,200.0
2024-03-20 10:30:00,3165.72,3165.72,3164.86,3164.86,200.0,3165.72,3165.72,3164.86,3164.86,200.0
2024-03-20 10:35:00,3165.93,3172.47,3165.93,3171.67,1600.0,3165.93,3172.47,3165.93,3171.67,1600.0
2024-03-20 10:40:00,3175.73,3176.2,3175.73,3176.2,200.0,3175.73,3176.2,3175.73,3176.2,200.0
2024-03-20 10:45:00,3177.91,3177.91,3171.24,3171.69,1400.0,3177.91,3177.91,3171.24,3171.69,1400.0
2024-03-20 10:50:00,3172.88,3173.63,3172.88,3172.98,850.0,3172.88,3173.63,3172.88,3172.98,850.0
2024-03-20 10:55:00,3174.54,3174.54,3170.52,3171.52,500.0,3174.54,3174.54,3170.52,3171.52,500.0
2024-03-20 11:00:00,3170.76,3170.76,3166.05,3166.06,1100.0,3170.76,3170.76,3166.05,3166.06,1100.0
2024-03-20 11:05:00,3172.43,3172.56,3169.96,3170.3,752.0,3172.43,3172.56,3169.96,3170.3,752.0
2024-03-20 11:10:00,3169.95,3170.48,3169.95,3169.95,1000.0,3169.95,3170.48,3169.95,3169.95,1000.0
2024-03-20 11:15:00,3169.73,3174.92,3169.61,3174.92,600.0,3169.73,3174.92,3169.61,3174.92,600.0
2024-03-20 11:20:00,3169.95,3171.94,3168.55,3169.15,2983.0,3169.95,3171.94,3168.55,3169.15,2983.0
2024-03-20 11:25:00,3170.14,3170.15,3170.11,3170.14,300.0,3170.14,3170.15,3170.11,3170.14,300.0
2024-03-20 11:30:00,3168.95,3170.45,3165.53,3170.45,600.0,3168.95,3170.45,3165.53,3170.45,600.0
2024-03-20 11:35:00,3169.36,3169.37,3167.96,3169.19,615.0,3169.36,3169.37,3167.96,3169.19,615.0
2024-03-20 11:40:00,3167.08,3169.99,3164.87,3169.19,1800.0,3167.08,3169.99,3164.87,3169.19,1800.0
2024-03-20 11:45:00,3169.0,3173.2,3169.0,3171.24,500.0,3169.0,3173.2,3169.0,3171.24,500.0
2024-03-20 11:50:00,3175.12,3175.12,3171.29,3171.69,954.0,3175.12,3175.12,3171.29,3171.69,954.0
2024-03-20 11:55:00,3171.29,3171.69,3170.94,3170.94,900.0,3171.29,3171.69,3170.94,3170.94,900.0
2024-03-20 12:00:00,3171.48,3171.85,3170.2,3170.43,1300.0,3171.48,3171.85,3170.2,3170.43,1300.0
2024-03-20 12:05:00,3170.36,3170.36,3169.77,3169.78,412.0,3170.36,3170.36,3169.77,3169.78,412.0
2024-03-20 12:10:00,3169.78,3169.78,3169.77,3169.78,100.0,3169.78,3169.78,3169.77,3169.78,100.0
2024-03-20 12:15:00,3168.01,3168.9,3165.05,3165.06,700.0,3168.01,3168.9,3165.05,3165.06,700.0
2024-03-20 12:20:00,3165.06,3167.38,3164.71,3165.85,400.0,3165.06,3167.38,3164.71,3165.85,400.0
2024-03-20 12:25:00,3165.84,3165.84,3165.84,3165.84,100.0,3165.84,3165.84,3165.84,3165.84,100.0
2024-03-20 12:30:00,3165.83,3168.95,3165.33,3166.33,550.0,3165.83,3168.95,3165.33,3166.33,550.0
2024-03-20 12:35:00,3169.18,3169.18,3167.05,3167.05,300.0,3169.18,3169.18,3167.05,3167.05,300.0
2024-03-20 12:40:00,3171.48,3171.48,3171.48,3171.48,100.0,3171.48,3171.48,3171.48,3171.48,100.0
2024-03-20 12:45:00,3173.5,3173.5,3172.18,3172.18,300.0,3173.5,3173.5,3172.18,3172.18,300.0
2024-03-20 12:50:00,3171.47,3171.47,3171.47,3171.47,100.0,3171.47,3171.47,3171.47,3171.47,100.0
2024-03-20 12:55:00,3171.99,3172.87,3171.99,3171.99,851.0,3171.99,3172.87,3171.99,3171.99,851.0
2024-03-20 13:00:00,3172.0,3172.0,3168.75,3168.75,805.0,3172.0,3172.0,3168.75,3168.75,805.0
2024-03-20 13:05:00,3168.57,3171.08,3168.56,3170.56,2620.0,3168.57,3171.08,3168.56,3170.56,2620.0
2024-03-20 13:10:00,3168.32,3168.32,3166.41,3166.97,1016.0,3168.32,3168.32,3166.41,3166.97,1016.0
2024-03-20 13:15:00,3165.07,3167.61,3164.59,3164.59,495.0,3165.07,3167.61,3164.59,3164.59,495.0
2024-03-20 13:20:00,3165.09,3165.31,3163.43,3165.02,700.0,3165.09,3165.31,3163.43,3165.02,700.0
2024-03-20 13:25:00,3162.84,3162.84,3160.09,3160.39,801.0,3162.84,3162.84,3160.09,3160.39,801.0
2024-03-20 13:30:00,3159.69,3162.97,3159.69,3162.97,600.0,3159.69,3162.97,3159.69,3162.97,600.0
2024-03-20 13:35:00,3164.15,3164.15,3164.15,3164.15,100.0,3164.15,3164.15,3164.15,3164.15,100.0
2024-03-20 13:40:00,3166.06,3174.07,3166.05,3174.07,3500.0,3166.06,3174.07,3166.05,3174.07,3500.0
2024-03-20 13:45:00,3179.36,3183.02,3175.63,3175.63,1000.0,3179.36,3183.02,3175.63,3175.63,1000.0
2024-03-20 13:50:00,3175.39,3176.21,3175.39,3175.39,300.0,3175.39,3176.21,3175.39,3175.39,300.0
2024-03-20 13:55:00,3176.06,3177.71,3175.42,3176.72,500.0,3176.06,3177.71,3175.42,3176.72,500.0
2024-03-20 14:00:00,3180.47,3180.63,3180.47,3180.63,200.0,3180.47,3180.63,3180.47,3180.63,200.0
2024-03-20 14:05:00,3191.0,3192.2,3190.74,3191.87,400.0,3191.0,3192.2,3190.74,3191.87,400.0
2024-03-20 14:10:00,3190.21,3190.21,3188.64,3188.66,300.0,3190.21,3190.21,3188.64,3188.66,300.0
2024-03-20 14:15:00,3184.42,3184.42,3182.35,3182.36,600.0,3184.42,3184.42,3182.35,3182.36,600.0
2024-03-20 14:20:00,3186.99,3186.99,3181.84,3181.84,1401.0,3186.99,3186.99,3181.84,3181.84,1401.0
2024-03-20 14:25:00,3178.08,3188.69,3177.59,3188.69,700.0,3178.08,3188.69,3177.59,3188.69,700.0
2024-03-20 14:30:00,3187.23,3187.23,3179.1,3179.1,600.0,3187.23,3187.23,3179.1,3179.1,600.0
2024-03-20 14:35:00,3181.07,3183.57,3179.59,3179.59,800.0,3181.07,3183.57,3179.59,3179.59,800.0
2024-03-20 14:40:00,3182.93,3184.44,3178.75,3179.03,1523.0,3182.93,3184.44,3178.75,3179.03,1523.0
2024-03-20 14:45:00,3182.47,3184.19,3182.47,3182.98,504.0,3182.47,3184.19,3182.47,3182.98,504.0
2024-03-20 14:50:00,3182.86,3182.86,3180.6,3181.72,600.0,3182.86,3182.86,3180.6,3181.72,600.0
2024-03-20 14:55:00,3181.74,3181.74,3181.26,3181.27,200.0,3181.74,3181.74,3181.26,3181.27,200.0
2024-03-20 15:00:00,3183.26,3184.03,3180.0,3181.93,2079.0,3183.26,3184.03,3180.0,3181.93,2079.0
2024-03-20 15:05:00,3178.54,3179.44,3178.54,3179.44,1000.0,3178.54,3179.44,3178.54,3179.44,1000.0
2024-03-20 15:10:00,3176.87,3177.61,3171.12,3171.13,938.0,3176.87,3177.61,3171.12,3171.13,938.0
2024-03-20 15:15:00,3170.01,3175.0,3170.01,3173.19,4400.0,3170.01,3175.0,3170.01,3173.19,4400.0
2024-03-20 15:20:00,3175.25,3181.89,3175.25,3181.89,356.0,3175.25,3181.89,3175.25,3181.89,356.0
2024-03-20 15:25:00,3181.89,3181.9,3179.21,3181.31,1461.0,3181.89,3181.9,3179.21,3181.31,1461.0
2024-03-20 15:30:00,3179.22,3179.22,3175.82,3177.51,900.0,3179.22,3179.22,3175.82,3177.51,900.0
2024-03-20 15:35:00,3177.31,3184.16,3177.31,3184.16,1001.0,3177.31,3184.16,3177.31,3184.16,1001.0
2024-03-20 15:40:00,3184.34,3186.03,3182.29,3182.79,760.0,3184.34,3186.03,3182.29,3182.79,760.0
2024-03-20 15:45:00,3183.44,3185.02,3180.32,3180.32,1311.0,3183.44,3185.02,3180.32,3180.32,1311.0
2024-03-20 15:50:00,3184.04,3187.66,3184.04,3186.35,1300.0,3184.04,3187.66,3184.04,3186.35,1300.0
2024-03-20 15:55:00,3187.05,3191.88,3186.19,3189.34,2209.0,3187.05,3191.88,3186.19,3189.34,2209.0
2024-03-21 09:30:00,3185.1,3185.1,3180.79,3180.8,577.0,3185.1,3185.1,3180.79,3180.8,577.0
2024-03-21 09:35:00,3160.15,3175.23,3160.15,3175.23,200.0,3160.15,3175.23,3160.15,3175.23,200.0
2024-03-21 09:40:00,3180.3,3180.3,3180.29,3180.3,100.0,3180.3,3180.3,3180.29,3180.3,100.0
2024-03-21 09:45:00,3200.0,3200.0,3200.0,3200.0,2565.0,3200.0,3200.0,3200.0,3200.0,2565.0
2024-03-21 09:50:00,3190.82,3190.82,3190.81,3190.82,100.0,3190.82,3190.82,3190.81,3190.82,100.0
2024-03-21 09:55:00,3200.03,3200.03,3200.03,3200.03,398.0,3200.03,3200.03,3200.03,3200.03,398.0
2024-03-21 10:00:00,3200.03,3200.03,3200.03,3200.03,0.0,3200.03,3200.03,3200.03,3200.03,0.0
2024-03-21 10:05:00,3200.0,3200.0,3200.0,3200.0,325.0,3200.0,3200.0,3200.0,3200.0,325.0
2024-03-21 10:10:00,3200.0,3200.0,3200.0,3200.0,0.0,3200.0,3200.0,3200.0,3200.0,0.0
2024-03-21 10:15:00,3204.41,3204.42,3204.41,3204.41,100.0,3204.41,3204.42,3204.41,3204.41,100.0
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 10:25:00,3204.41,3204.41,3204.41,3204.41,0.0,3204.41,3204.41,3204.41,3204.41,0.0
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 10:35:00,3204.41,3204.41,3204.41,3204.41,0.0,3204.41,3204.41,3204.41,3204.41,0.0
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 10:45:00,3204.62,3204.62,3204.62,3204.62,0.0,3204.62,3204.62,3204.62,3204.62,0.0
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 10:55:00,3204.62,3204.62,3204.62,3204.62,0.0,3204.62,3204.62,3204.62,3204.62,0.0
2024-03-21 11:00:00,3211.06,3211.06,3211.06,3211.06,100.0,3211.06,3211.06,3211.06,3211.06,100.0
2024-03-21 11:05:00,3208.54,3208.54,3208.54,3208.54,100.0,3208.54,3208.54,3208.54,3208.54,100.0
2024-03-21 11:10:00,3212.29,3219.79,3212.28,3218.04,705.0,3212.29,3219.79,3212.28,3218.04,705.0
2024-03-21 11:15:00,3223.08,3223.09,3219.55,3219.55,266.0,3223.08,3223.09,3219.55,3219.55,266.0
2024-03-21 11:20:00,3219.51,3219.51,3217.06,3217.78,400.0,3219.51,3219.51,3217.06,3217.78,400.0
2024-03-21 11:25:00,3223.66,3223.67,3218.1,3218.1,854.0,3223.66,3223.67,3218.1,3218.1,854.0
2024-03-21 11:30:00,3218.39,3218.39,3218.39,3218.39,100.0,3218.39,3218.39,3218.39,3218.39,100.0
2024-03-21 11:35:00,3221.84,3222.52,3220.56,3220.56,700.0,3221.84,3222.52,3220.56,3220.56,700.0
2024-03-21 11:40:00,3220.56,3220.56,3220.56,3220.56,0.0,3220.56,3220.56,3220.56,3220.56,0.0
2024-03-21 11:45:00,3216.17,3216.17,3214.41,3214.41,300.0,3216.17,3216.17,3214.41,3214.41,300.0
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 11:55:00,3214.95,3214.95,3214.95,3214.95,0.0,3214.95,3214.95,3214.95,3214.95,0.0
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 12:05:00,3207.21,3207.21,3207.21,3207.21,0.0,3207.21,3207.21,3207.21,3207.21,0.0
2024-03-21 12:10:00,3209.85,3209.85,3209.85,3209.85,133.0,3209.85,3209.85,3209.85,3209.85,133.0
2024-03-21 12:15:00,3214.77,3214.77,3214.77,3214.77,100.0,3214.77,3214.77,3214.77,3214.77,100.0
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 12:25:00,3213.25,3213.25,3213.25,3213.25,0.0,3213.25,3213.25,3213.25,3213.25,0.0
2024-03-21 12:30:00,3213.25,3213.25,3213.25,3213.25,0.0,3213.25,3213.25,3213.25,3213.25,0.0
2024-03-21 12:35:00,3213.97,3220.1,3213.96,3215.6,300.0,3213.97,3220.1,3213.96,3215.6,300.0
2024-03-21 12:40:00,3215.36,3217.84,3211.04,3217.29,1400.0,3215.36,3217.84,3211.04,3217.29,1400.0
2024-03-21 12:45:00,3218.37,3218.37,3218.36,3218.37,100.0,3218.37,3218.37,3218.36,3218.37,100.0
2024-03-21 12:50:00,3218.37,3218.37,3218.37,3218.37,0.0,3218.37,3218.37,3218.37,3218.37,0.0
2024-03-21 12:55:00,3219.49,3219.49,3219.49,3219.49,100.0,3219.49,3219.49,3219.49,3219.49,100.0
2024-03-21 13:00:00,3220.99,3225.05,3220.66,3225.05,3293.0,3220.99,3225.05,3220.66,3225.05,3293.0
2024-03-21 13:05:00,3223.82,3224.27,3223.82,3224.27,800.0,3223.82,3224.27,3223.82,3224.27,800.0
2024-03-21 13:10:00,3223.61,3226.22,3223.61,3226.22,300.0,3223.61,3226.22,3223.61,3226.22,300.0
2024-03-21 13:15:00,3225.34,3225.34,3225.33,3225.34,237.0,3225.34,3225.34,3225.33,3225.34,237.0
2024-03-21 13:20:00,3225.1,3226.32,3220.53,3220.75,2423.0,3225.1,3226.32,3220.53,3220.75,2423.0
2024-03-21 13:25:00,3221.95,3231.22,3221.95,3231.22,2011.0,3221.95,3231.22,3221.95,3231.22,2011.0
2024-03-21 13:30:00,3227.48,3227.48,3227.48,3227.48,100.0,3227.48,3227.48,3227.48,3227.48,100.0
2024-03-21 13:35:00,3231.66,3231.66,3231.66,3231.66,100.0,3231.66,3231.66,3231.66,3231.66,100.0
2024-03-21 13:40:00,3231.66,3231.66,3231.66,3231.66,0.0,3231.66,3231.66,3231.66,3231.66,0.0
2024-03-21 13:45:00,3230.33,3231.8,3230.33,3231.8,700.0,3230.33,3231.8,3230.33,3231.8,700.0
2024-03-21 13:50:00,3231.37,3231.37,3230.55,3230.55,200.0,3231.37,3231.37,3230.55,3230.55,200.0
2024-03-21 13:55:00,3230.55,3234.55,3230.55,3234.18,2894.0,3230.55,3234.55,3230.55,3234.18,2894.0
2024-03-21 14:00:00,3232.8,3234.27,3232.55,3233.16,1440.0,3232.8,3234.27,3232.55,3233.16,1440.0
2024-03-21 14:05:00,3230.88,3230.88,3230.88,3230.88,208.0,3230.88,3230.88,3230.88,3230.88,208.0
2024-03-21 14:10:00,3231.2,3236.13,3230.03,3231.58,1157.0,3231.2,3236.13,3230.03,3231.58,1157.0
2024-03-21 14:15:00,3229.42,3229.42,3229.0,3229.0,364.0,3229.42,3229.42,3229.0,3229.0,364.0
2024-03-21 14:20:00,3229.0,3229.0,3229.0,3229.0,0.0,3229.0,3229.0,3229.0,3229.0,0.0
2024-03-21 14:25:00,3223.39,3223.4,3223.39,3223.39,200.0,3223.39,3223.4,3223.39,3223.39,200.0
2024-03-21 14:30:00,3223.39,3223.39,3223.39,3223.39,0.0,3223.39,3223.39,3223.39,3223.39,0.0
2024-03-21 14:35:00,3219.49,3219.97,3219.44,3219.97,400.0,3219.49,3219.97,3219.44,3219.97,400.0
2024-03-21 14:40:00,3216.6,3220.99,3216.6,3220.99,200.0,3216.6,3220.99,3216.6,3220.99,200.0
2024-03-21 14:45:00,3216.27,3216.96,3215.19,3215.19,566.0,3216.27,3216.96,3215.19,3215.19,566.0
2024-03-21 14:50:00,3218.48,3218.48,3218.48,3218.48,101.0,3218.48,3218.48,3218.48,3218.48,101.0
2024-03-21 14:55:00,3219.29,3221.99,3218.81,3218.95,1701.0,3219.29,3221.99,3218.81,3218.95,1701.0
2024-03-21 15:00:00,3219.75,3219.75,3219.75,3219.75,100.0,3219.75,3219.75,3219.75,3219.75,100.0
2024-03-21 15:05:00,3221.6,3221.6,3219.55,3219.7,1000.0,3221.6,3221.6,3219.55,3219.7,1000.0
2024-03-21 15:10:00,3219.49,3219.49,3219.37,3219.37,236.0,3219.49,3219.49,3219.37,3219.37,236.0
2024-03-21 15:15:00,3217.56,3217.61,3216.74,3217.6,825.0,3217.56,3217.61,3216.74,3217.6,825.0
2024-03-21 15:20:00,3217.64,3217.65,3215.54,3215.54,644.0,3217.64,3217.65,3215.54,3215.54,644.0
2024-03-21 15:25:00,3214.28,3214.28,3211.81,3212.86,500.0,3214.28,3214.28,3211.81,3212.86,500.0
2024-03-21 15:30:00,3215.15,3215.15,3210.71,3210.71,200.0,3215.15,3215.15,3210.71,3210.71,200.0
2024-03-21 15:35:00,3207.61,3207.61,3207.61,3207.61,100.0,3207.61,3207.61,3207.61,3207.61,100.0
2024-03-21 15:40:00,3207.61,3213.85,3206.65,3213.85,1956.0,3207.61,3213.85,3206.65,3213.85,1956.0
2024-03-21 15:45:00,3212.81,3212.81,3209.92,3209.93,709.0,3212.81,3212.81,3209.92,3209.93,709.0
2024-03-21 15:50:00,3211.64,3215.65,3210.76,3214.54,610.0,3211.64,3215.65,3210.76,3214.54,610.0
2024-03-21 15:55:00,3215.43,3217.7,3208.94,3211.47,4380.0,3215.43,3217.7,3208.94,3211.47,4380.0
2024-03-22 09:30:00,3207.3,3207.3,3180.27,3191.58,1422.0,3207.3,3207.3,3180.27,3191.58,1422.0
2024-03-22 09:35:00,3224.15,3224.15,3211.27,3211.27,300.0,3224.15,3224.15,3211.27,3211.27,300.0
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 09:45:00,3217.7,3217.7,3217.7,3217.7,0.0,3217.7,3217.7,3217.7,3217.7,0.0
2024-03-22 09:50:00,3222.75,3222.75,3214.52,3217.6,780.0,3222.75,3222.75,3214.52,3217.6,780.0
2024-03-22 09:55:00,3218.28,3218.28,3215.41,3217.11,600.0,3218.28,3218.28,3215.41,3217.11,600.0
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 10:05:00,3217.11,3217.11,3217.11,3217.11,0.0,3217.11,3217.11,3217.11,3217.11,0.0
2024-03-22 10:10:00,3218.35,3224.26,3214.62,3224.26,1941.0,3218.35,3224.26,3214.62,3224.26,1941.0
2024-03-22 10:15:00,3215.3,3215.3,3215.3,3215.3,100.0,3215.3,3215.3,3215.3,3215.3,100.0
2024-03-22 10:20:00,3220.0,3220.0,3220.0,3220.0,100.0,3220.0,3220.0,3220.0,3220.0,100.0
2024-03-22 10:25:00,3220.0,3220.0,3220.0,3220.0,200.0,3220.0,3220.0,3220.0,3220.0,200.0
2024-03-22 10:30:00,3223.51,3223.51,3223.51,3223.51,5000.0,3223.51,3223.51,3223.51,3223.51,5000.0
2024-03-22 10:35:00,3220.8,3220.8,3203.57,3203.57,2240.0,3220.8,3220.8,3203.57,3203.57,2240.0
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 10:45:00,3204.05,3204.05,3204.05,3204.05,0.0,3204.05,3204.05,3204.05,3204.05,0.0
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 10:55:00,3204.05,3204.05,3204.05,3204.05,0.0,3204.05,3204.05,3204.05,3204.05,0.0
2024-03-22 11:00:00,3215.28,3217.96,3215.28,3217.96,200.0,3215.28,3217.96,3215.28,3217.96,200.0
2024-03-22 11:05:00,3219.42,3219.42,3219.42,3219.42,100.0,3219.42,3219.42,3219.42,3219.42,100.0
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 11:15:00,3219.42,3219.42,3219.42,3219.42,0.0,3219.42,3219.42,3219.42,3219.42,0.0
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 11:25:00,3219.42,3219.42,3219.42,3219.42,0.0,3219.42,3219.42,3219.42,3219.42,0.0
2024-03-22 11:30:00,3217.31,3229.08,3217.3,3229.08,1637.0,3217.31,3229.08,3217.3,3229.08,1637.0
2024-03-22 11:35:00,3230.25,3234.74,3227.66,3232.15,1005.0,3230.25,3234.74,3227.66,3232.15,1005.0
2024-03-22 11:40:00,3234.22,3234.23,3234.22,3234.23,200.0,3234.22,3234.23,3234.22,3234.23,200.0
2024-03-22 11:45:00,3229.16,3234.18,3229.15,3234.18,1600.0,3229.16,3234.18,3229.15,3234.18,1600.0
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 11:55:00,3231.95,3231.95,3231.95,3231.95,0.0,3231.95,3231.95,3231.95,3231.95,0.0
2024-03-22 12:00:00,3233.05,3233.05,3233.05,3233.05,152.0,3233.05,3233.05,3233.05,3233.05,152.0
2024-03-22 12:05:00,3224.85,3224.85,3224.85,3224.85,100.0,3224.85,3224.85,3224.85,3224.85,100.0
2024-03-22 12:10:00,3224.85,3224.85,3224.85,3224.85,0.0,3224.85,3224.85,3224.85,3224.85,0.0
2024-03-22 12:15:00,3225.74,3225.74,3225.74,3225.74,113.0,3225.74,3225.74,3225.74,3225.74,113.0
2024-03-22 12:20:00,3224.35,3225.51,3224.34,3225.51,205.0,3224.35,3225.51,3224.34,3225.51,205.0
2024-03-22 12:25:00,3228.51,3228.51,3226.42,3228.51,600.0,3228.51,3228.51,3226.42,3228.51,600.0
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 12:35:00,3232.88,3232.88,3232.88,3232.88,0.0,3232.88,3232.88,3232.88,3232.88,0.0
2024-03-22 12:40:00,3232.88,3232.88,3232.88,3232.88,0.0,3232.88,3232.88,3232.88,3232.88,0.0
2024-03-22 12:45:00,3230.0,3230.0,3230.0,3230.0,200.0,3230.0,3230.0,3230.0,3230.0,200.0
2024-03-22 12:50:00,3228.26,3230.59,3228.26,3230.59,1900.0,3228.26,3230.59,3228.26,3230.59,1900.0
2024-03-22 12:55:00,3230.24,3230.24,3230.24,3230.24,100.0,3230.24,3230.24,3230.24,3230.24,100.0
2024-03-22 13:00:00,3230.24,3230.24,3230.24,3230.24,0.0,3230.24,3230.24,3230.24,3230.24,0.0
2024-03-22 13:05:00,3229.73,3229.73,3229.73,3229.73,100.0,3229.73,3229.73,3229.73,3229.73,100.0
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 13:15:00,3229.33,3229.33,3229.33,3229.33,0.0,3229.33,3229.33,3229.33,3229.33,0.0
2024-03-22 13:20:00,3229.33,3229.33,3229.33,3229.33,0.0,3229.33,3229.33,3229.33,3229.33,0.0
2024-03-22 13:25:00,3229.33,3229.33,3229.33,3229.33,0.0,3229.33,3229.33,3229.33,3229.33,0.0
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 13:35:00,3229.48,3229.48,3229.48,3229.48,0.0,3229.48,3229.48,3229.48,3229.48,0.0
2024-03-22 13:40:00,3229.48,3229.48,3229.48,3229.48,0.0,3229.48,3229.48,3229.48,3229.48,0.0
2024-03-22 13:45:00,3226.66,3226.66,3224.53,3224.53,400.0,3226.66,3226.66,3224.53,3224.53,400.0
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 13:55:00,3224.53,3224.53,3224.53,3224.53,0.0,3224.53,3224.53,3224.53,3224.53,0.0
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 14:05:00,3222.58,3222.58,3222.58,3222.58,0.0,3222.58,3222.58,3222.58,3222.58,0.0
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 14:15:00,3228.49,3228.49,3228.49,3228.49,0.0,3228.49,3228.49,3228.49,3228.49,0.0
2024-03-22 14:20:00,3228.49,3228.49,3228.49,3228.49,0.0,3228.49,3228.49,3228.49,3228.49,0.0
2024-03-22 14:25:00,3228.49,3228.49,3228.49,3228.49,0.0,3228.49,3228.49,3228.49,3228.49,0.0
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 14:35:00,3228.11,3228.11,3228.11,3228.11,0.0,3228.11,3228.11,3228.11,3228.11,0.0
2024-03-22 14:40:00,3226.8,3226.8,3226.8,3226.8,100.0,3226.8,3226.8,3226.8,3226.8,100.0
2024-03-22 14:45:00,3229.98,3229.98,3229.98,3229.98,100.0,3229.98,3229.98,3229.98,3229.98,100.0
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 14:55:00,3229.7,3229.7,3229.7,3229.7,0.0,3229.7,3229.7,3229.7,3229.7,0.0
2024-03-22 15:00:00,3229.7,3229.7,3229.7,3229.7,0.0,3229.7,3229.7,3229.7,3229.7,0.0
2024-03-22 15:05:00,3229.7,3229.7,3229.7,3229.7,0.0,3229.7,3229.7,3229.7,3229.7,0.0
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 15:15:00,3229.7,3229.7,3229.7,3229.7,0.0,3229.7,3229.7,3229.7,3229.7,0.0
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 15:25:00,3235.93,3235.93,3235.93,3235.93,0.0,3235.93,3235.93,3235.93,3235.93,0.0
2024-03-22 15:30:00,3237.01,3237.01,3237.01,3237.01,100.0,3237.01,3237.01,3237.01,3237.01,100.0
2024-03-22 15:35:00,3238.9,3238.9,3238.89,3238.89,396.0,3238.9,3238.9,3238.89,3238.89,396.0
2024-03-22 15:40:00,3238.66,3238.66,3236.88,3238.02,1313.0,3238.66,3238.66,3236.88,3238.02,1313.0
2024-03-22 15:45:00,3242.12,3242.19,3242.12,3242.19,200.0,3242.12,3242.19,3242.12,3242.19,200.0
2024-03-22 15:50:00,3256.37,3256.37,3241.22,3242.54,707.0,3256.37,3256.37,3241.22,3242.54,707.0
2024-03-22 15:55:00,3238.8,3241.59,3236.36,3241.59,1485.0,3238.8,3241.59,3236.36,3241.59,1485.0
2024-03-25 09:30:00,3237.43,3237.43,3220.0,3220.0,856.0,3237.43,3237.43,3220.0,3220.0,856.0
2024-03-25 09:35:00,3215.0,3228.93,3215.0,3228.3,1111.0,3215.0,3228.93,3215.0,3228.3,1111.0
2024-03-25 09:40:00,3215.0,3215.0,3215.0,3215.0,200.0,3215.0,3215.0,3215.0,3215.0,200.0
2024-03-25 09:45:00,3220.18,3229.16,3220.18,3228.12,848.0,3220.18,3229.16,3220.18,3228.12,848.0
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 09:55:00,3228.12,3228.12,3228.12,3228.12,0.0,3228.12,3228.12,3228.12,3228.12,0.0
2024-03-25 10:00:00,3228.12,3228.12,3228.12,3228.12,0.0,3228.12,3228.12,3228.12,3228.12,0.0
2024-03-25 10:05:00,3222.1,3222.1,3215.54,3215.54,411.0,3222.1,3222.1,3215.54,3215.54,411.0
2024-03-25 10:10:00,3215.54,3215.54,3215.54,3215.54,0.0,3215.54,3215.54,3215.54,3215.54,0.0
2024-03-25 10:15:00,3211.39,3211.39,3211.39,3211.39,100.0,3211.39,3211.39,3211.39,3211.39,100.0
2024-03-25 10:20:00,3215.0,3215.54,3213.56,3215.54,300.0,3215.0,3215.54,3213.56,3215.54,300.0
2024-03-25 10:25:00,3211.56,3211.56,3211.56,3211.56,100.0,3211.56,3211.56,3211.56,3211.56,100.0
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 10:35:00,3211.56,3211.56,3211.56,3211.56,0.0,3211.56,3211.56,3211.56,3211.56,0.0
2024-03-25 10:40:00,3209.98,3209.98,3209.97,3209.98,297.0,3209.98,3209.98,3209.97,3209.98,297.0
2024-03-25 10:45:00,3209.98,3209.98,3202.93,3202.97,700.0,3209.98,3209.98,3202.93,3202.97,700.0
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 10:55:00,3202.97,3202.97,3202.97,3202.97,0.0,3202.97,3202.97,3202.97,3202.97,0.0
2024-03-25 11:00:00,3202.72,3204.26,3200.0,3204.19,600.0,3202.72,3204.26,3200.0,3204.19,600.0
2024-03-25 11:05:00,3203.76,3204.01,3197.58,3197.58,300.0,3203.76,3204.01,3197.58,3197.58,300.0
2024-03-25 11:10:00,3197.58,3197.58,3197.58,3197.58,0.0,3197.58,3197.58,3197.58,3197.58,0.0
2024-03-25 11:15:00,3196.35,3199.0,3196.34,3199.0,294.0,3196.35,3199.0,3196.34,3199.0,294.0
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 11:25:00,3199.0,3199.0,3199.0,3199.0,0.0,3199.0,3199.0,3199.0,3199.0,0.0
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 11:35:00,3200.87,3200.87,3200.87,3200.87,0.0,3200.87,3200.87,3200.87,3200.87,0.0
2024-03-25 11:40:00,3200.87,3200.87,3200.87,3200.87,0.0,3200.87,3200.87,3200.87,3200.87,0.0
2024-03-25 11:45:00,3196.01,3196.17,3196.0,3196.16,300.0,3196.01,3196.17,3196.0,3196.16,300.0
2024-03-25 11:50:00,3196.98,3199.74,3196.74,3196.82,1356.0,3196.98,3199.74,3196.74,3196.82,1356.0
2024-03-25 11:55:00,3198.97,3198.97,3198.96,3198.97,102.0,3198.97,3198.97,3198.96,3198.97,102.0
2024-03-25 12:00:00,3202.58,3202.58,3202.58,3202.58,100.0,3202.58,3202.58,3202.58,3202.58,100.0
2024-03-25 12:05:00,3212.23,3212.24,3212.23,3212.24,300.0,3212.23,3212.24,3212.23,3212.24,300.0
2024-03-25 12:10:00,3212.24,3212.24,3212.24,3212.24,0.0,3212.24,3212.24,3212.24,3212.24,0.0
2024-03-25 12:15:00,3208.36,3208.36,3208.36,3208.36,102.0,3208.36,3208.36,3208.36,3208.36,102.0
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 12:25:00,3208.36,3208.36,3208.36,3208.36,0.0,3208.36,3208.36,3208.36,3208.36,0.0
2024-03-25 12:30:00,3213.21,3213.21,3209.72,3210.24,548.0,3213.21,3213.21,3209.72,3210.24,548.0
2024-03-25 12:35:00,3212.7,3212.7,3208.99,3208.99,200.0,3212.7,3212.7,3208.99,3208.99,200.0
2024-03-25 12:40:00,3211.79,3211.82,3208.92,3211.57,520.0,3211.79,3211.82,3208.92,3211.57,520.0
2024-03-25 12:45:00,3208.92,3208.92,3203.46,3204.79,700.0,3208.92,3208.92,3203.46,3204.79,700.0
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 12:55:00,3199.86,3199.86,3199.86,3199.86,0.0,3199.86,3199.86,3199.86,3199.86,0.0
2024-03-25 13:00:00,3199.86,3199.86,3199.86,3199.86,0.0,3199.86,3199.86,3199.86,3199.86,0.0
2024-03-25 13:05:00,3208.76,3208.76,3208.76,3208.76,236.0,3208.76,3208.76,3208.76,3208.76,236.0
2024-03-25 13:10:00,3208.76,3208.76,3208.76,3208.76,0.0,3208.76,3208.76,3208.76,3208.76,0.0
2024-03-25 13:15:00,3207.03,3207.03,3207.03,3207.03,100.0,3207.03,3207.03,3207.03,3207.03,100.0
2024-03-25 13:20:00,3206.15,3206.15,3206.15,3206.15,100.0,3206.15,3206.15,3206.15,3206.15,100.0
2024-03-25 13:25:00,3209.41,3209.41,3209.41,3209.41,100.0,3209.41,3209.41,3209.41,3209.41,100.0
2024-03-25 13:30:00,3209.41,3209.41,3209.41,3209.41,0.0,3209.41,3209.41,3209.41,3209.41,0.0
2024-03-25 13:35:00,3204.47,3209.11,3203.18,3209.11,400.0,3204.47,3209.11,3203.18,3209.11,400.0
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 13:45:00,3208.18,3208.18,3208.18,3208.18,0.0,3208.18,3208.18,3208.18,3208.18,0.0
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 13:55:00,3206.83,3206.83,3206.83,3206.83,0.0,3206.83,3206.83,3206.83,3206.83,0.0
2024-03-25 14:00:00,3211.26,3211.26,3209.15,3209.16,500.0,3211.26,3211.26,3209.15,3209.16,500.0
2024-03-25 14:05:00,3209.26,3209.26,3206.96,3206.96,549.0,3209.26,3209.26,3206.96,3206.96,549.0
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 14:15:00,3203.92,3203.92,3203.92,3203.92,0.0,3203.92,3203.92,3203.92,3203.92,0.0
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 14:25:00,3205.09,3205.09,3205.09,3205.09,0.0,3205.09,3205.09,3205.09,3205.09,0.0
2024-03-25 14:30:00,3200.65,3200.65,3197.24,3197.24,591.0,3200.65,3200.65,3197.24,3197.24,591.0
2024-03-25 14:35:00,3192.4,3192.4,3191.44,3192.16,600.0,3192.4,3192.4,3191.44,3192.16,600.0
2024-03-25 14:40:00,3192.16,3192.16,3192.16,3192.16,0.0,3192.16,3192.16,3192.16,3192.16,0.0
2024-03-25 14:45:00,3198.03,3200.67,3195.81,3200.67,867.0,3198.03,3200.67,3195.81,3200.67,867.0
2024-03-25 14:50:00,3200.67,3200.67,3200.67,3200.67,0.0,3200.67,3200.67,3200.67,3200.67,0.0
2024-03-25 14:55:00,3198.61,3198.61,3197.49,3197.5,200.0,3198.61,3198.61,3197.49,3197.5,200.0
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 15:05:00,3198.79,3198.79,3198.79,3198.79,0.0,3198.79,3198.79,3198.79,3198.79,0.0
2024-03-25 15:10:00,3198.5,3198.5,3197.95,3197.95,200.0,3198.5,3198.5,3197.95,3197.95,200.0
2024-03-25 15:15:00,3196.83,3198.01,3196.83,3196.83,1000.0,3196.83,3198.01,3196.83,3196.83,1000.0
2024-03-25 15:20:00,3197.18,3197.18,3192.73,3196.45,1184.0,3197.18,3197.18,3192.73,3196.45,1184.0
2024-03-25 15:25:00,3196.02,3197.0,3192.87,3192.87,1371.0,3196.02,3197.0,3192.87,3192.87,1371.0
2024-03-25 15:30:00,3190.88,3190.88,3189.95,3189.95,200.0,3190.88,3190.88,3189.95,3189.95,200.0
2024-03-25 15:35:00,3191.07,3191.07,3191.06,3191.07,300.0,3191.07,3191.07,3191.06,3191.07,300.0
2024-03-25 15:40:00,3191.82,3192.98,3189.88,3189.88,2541.0,3191.82,3192.98,3189.88,3189.88,2541.0
2024-03-25 15:45:00,3185.04,3187.77,3185.04,3187.77,829.0,3185.04,3187.77,3185.04,3187.77,829.0
2024-03-25 15:50:00,3184.85,3186.65,3180.32,3182.47,1196.0,3184.85,3186.65,3180.32,3182.47,1196.0
2024-03-25 15:55:00,3175.62,3175.62,3168.56,3171.22,9521.0,3175.62,3175.62,3168.56,3171.22,9521.0
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 09:35:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
2024-03-26 09:40:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
2024-03-26 09:45:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
2024-03-26 09:50:00,3174.16,3174.16,3174.16,3174.16,100.0,3174.16,3174.16,3174.16,3174.16,100.0
2024-03-26 09:55:00,3175.8,3176.25,3175.8,3176.25,300.0,3175.8,3176.25,3175.8,3176.25,300.0
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 10:05:00,3176.3,3176.3,3176.3,3176.3,0.0,3176.3,3176.3,3176.3,3176.3,0.0
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 10:15:00,3183.14,3183.14,3183.14,3183.14,0.0,3183.14,3183.14,3183.14,3183.14,0.0
2024-03-26 10:20:00,3184.32,3184.69,3184.31,3184.69,200.0,3184.32,3184.69,3184.31,3184.69,200.0
2024-03-26 10:25:00,3183.62,3184.17,3183.62,3184.17,292.0,3183.62,3184.17,3183.62,3184.17,292.0
2024-03-26 10:30:00,3184.17,3184.17,3184.17,3184.17,0.0,3184.17,3184.17,3184.17,3184.17,0.0
2024-03-26 10:35:00,3188.89,3188.89,3185.76,3185.77,400.0,3188.89,3188.89,3185.76,3185.77,400.0
2024-03-26 10:40:00,3186.01,3186.01,3182.33,3185.99,300.0,3186.01,3186.01,3182.33,3185.99,300.0
2024-03-26 10:45:00,3181.81,3183.64,3181.61,3183.64,300.0,3181.81,3183.64,3181.61,3183.64,300.0
2024-03-26 10:50:00,3185.86,3185.86,3185.86,3185.86,100.0,3185.86,3185.86,3185.86,3185.86,100.0
2024-03-26 10:55:00,3185.7,3185.7,3184.17,3184.17,200.0,3185.7,3185.7,3184.17,3184.17,200.0
2024-03-26 11:00:00,3184.17,3184.17,3184.17,3184.17,0.0,3184.17,3184.17,3184.17,3184.17,0.0
2024-03-26 11:05:00,3188.84,3188.84,3185.85,3186.97,400.0,3188.84,3188.84,3185.85,3186.97,400.0
2024-03-26 11:10:00,3189.06,3189.55,3186.05,3188.84,400.0,3189.06,3189.55,3186.05,3188.84,400.0
2024-03-26 11:15:00,3192.98,3202.68,3192.97,3202.67,650.0,3192.98,3202.68,3192.97,3202.67,650.0
2024-03-26 11:20:00,3202.71,3202.71,3202.7,3202.71,250.0,3202.71,3202.71,3202.7,3202.71,250.0
2024-03-26 11:25:00,3195.02,3198.75,3193.89,3193.89,415.0,3195.02,3198.75,3193.89,3193.89,415.0
2024-03-26 11:30:00,3188.91,3190.6,3187.76,3190.6,539.0,3188.91,3190.6,3187.76,3190.6,539.0
2024-03-26 11:35:00,3187.4,3187.4,3187.4,3187.4,100.0,3187.4,3187.4,3187.4,3187.4,100.0
2024-03-26 11:40:00,3189.28,3192.8,3189.18,3191.05,2797.0,3189.28,3192.8,3189.18,3191.05,2797.0
2024-03-26 11:45:00,3195.05,3195.47,3194.27,3194.27,300.0,3195.05,3195.47,3194.27,3194.27,300.0
2024-03-26 11:50:00,3194.27,3195.33,3194.27,3194.92,400.0,3194.27,3195.33,3194.27,3194.92,400.0
2024-03-26 11:55:00,3195.08,3195.08,3191.29,3191.29,700.0,3195.08,3195.08,3191.29,3191.29,700.0
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 12:05:00,3190.36,3190.36,3190.36,3190.36,0.0,3190.36,3190.36,3190.36,3190.36,0.0
2024-03-26 12:10:00,3185.91,3187.26,3185.91,3187.26,400.0,3185.91,3187.26,3185.91,3187.26,400.0
2024-03-26 12:15:00,3184.64,3187.68,3183.48,3185.5,500.0,3184.64,3187.68,3183.48,3185.5,500.0
2024-03-26 12:20:00,3191.2,3191.2,3187.79,3188.43,1400.0,3191.2,3191.2,3187.79,3188.43,1400.0
2024-03-26 12:25:00,3188.37,3190.37,3185.35,3189.19,1225.0,3188.37,3190.37,3185.35,3189.19,1225.0
2024-03-26 12:30:00,3189.19,3190.27,3189.19,3190.27,500.0,3189.19,3190.27,3189.19,3190.27,500.0
2024-03-26 12:35:00,3190.27,3190.27,3189.37,3190.24,300.0,3190.27,3190.27,3189.37,3190.24,300.0
2024-03-26 12:40:00,3190.0,3190.43,3189.75,3189.99,1050.0,3190.0,3190.43,3189.75,3189.99,1050.0
2024-03-26 12:45:00,3192.43,3192.43,3190.01,3190.24,2196.0,3192.43,3192.43,3190.01,3190.24,2196.0
2024-03-26 12:50:00,3190.03,3190.6,3190.03,3190.1,900.0,3190.03,3190.6,3190.03,3190.1,900.0
2024-03-26 12:55:00,3190.87,3192.53,3190.02,3190.09,900.0,3190.87,3192.53,3190.02,3190.09,900.0
2024-03-26 13:00:00,3196.29,3196.41,3196.29,3196.41,200.0,3196.29,3196.41,3196.29,3196.41,200.0
2024-03-26 13:05:00,3196.87,3196.87,3196.87,3196.87,100.0,3196.87,3196.87,3196.87,3196.87,100.0
2024-03-26 13:10:00,3198.1,3198.44,3195.76,3195.76,688.0,3198.1,3198.44,3195.76,3195.76,688.0
2024-03-26 13:15:00,3193.79,3193.79,3193.35,3193.35,300.0,3193.79,3193.79,3193.35,3193.35,300.0
2024-03-26 13:20:00,3194.43,3194.56,3192.71,3192.71,800.0,3194.43,3194.56,3192.71,3192.71,800.0
2024-03-26 13:25:00,3191.5,3191.8,3191.5,3191.8,225.0,3191.5,3191.8,3191.5,3191.8,225.0
2024-03-26 13:30:00,3190.82,3191.47,3189.95,3190.05,1300.0,3190.82,3191.47,3189.95,3190.05,1300.0
2024-03-26 13:35:00,3190.08,3190.08,3187.21,3187.21,400.0,3190.08,3190.08,3187.21,3187.21,400.0
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 13:45:00,3187.79,3187.79,3187.79,3187.79,0.0,3187.79,3187.79,3187.79,3187.79,0.0
2024-03-26 13:50:00,3187.79,3187.79,3187.79,3187.79,0.0,3187.79,3187.79,3187.79,3187.79,0.0
2024-03-26 13:55:00,3191.09,3191.43,3190.19,3190.72,400.0,3191.09,3191.43,3190.19,3190.72,400.0
2024-03-26 14:00:00,3190.5,3191.45,3190.5,3191.45,200.0,3190.5,3191.45,3190.5,3191.45,200.0
2024-03-26 14:05:00,3192.65,3192.65,3188.6,3189.02,800.0,3192.65,3192.65,3188.6,3189.02,800.0
2024-03-26 14:10:00,3188.84,3189.57,3187.42,3187.42,300.0,3188.84,3189.57,3187.42,3187.42,300.0
2024-03-26 14:15:00,3188.53,3190.57,3186.2,3186.2,1000.0,3188.53,3190.57,3186.2,3186.2,1000.0
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 14:25:00,3182.65,3182.65,3182.65,3182.65,0.0,3182.65,3182.65,3182.65,3182.65,0.0
2024-03-26 14:30:00,3186.55,3188.17,3186.55,3187.97,1000.0,3186.55,3188.17,3186.55,3187.97,1000.0
2024-03-26 14:35:00,3186.7,3186.7,3184.27,3184.27,200.0,3186.7,3186.7,3184.27,3184.27,200.0
2024-03-26 14:40:00,3184.27,3184.27,3179.28,3182.52,859.0,3184.27,3184.27,3179.28,3182.52,859.0
2024-03-26 14:45:00,3182.49,3182.5,3182.49,3182.5,200.0,3182.49,3182.5,3182.49,3182.5,200.0
2024-03-26 14:50:00,3184.24,3184.24,3184.24,3184.24,100.0,3184.24,3184.24,3184.24,3184.24,100.0
2024-03-26 14:55:00,3186.12,3186.89,3186.12,3186.89,231.0,3186.12,3186.89,3186.12,3186.89,231.0
2024-03-26 15:00:00,3189.4,3189.4,3189.4,3189.4,200.0,3189.4,3189.4,3189.4,3189.4,200.0
2024-03-26 15:05:00,3189.39,3193.53,3189.39,3193.52,350.0,3189.39,3193.53,3189.39,3193.52,350.0
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 15:15:00,3190.6,3190.6,3190.6,3190.6,0.0,3190.6,3190.6,3190.6,3190.6,0.0
2024-03-26 15:20:00,3195.64,3197.77,3194.53,3194.53,582.0,3195.64,3197.77,3194.53,3194.53,582.0
2024-03-26 15:25:00,3198.42,3200.01,3197.41,3200.01,372.0,3198.42,3200.01,3197.41,3200.01,372.0
2024-03-26 15:30:00,3201.43,3201.6,3201.43,3201.6,510.0,3201.43,3201.6,3201.43,3201.6,510.0
2024-03-26 15:35:00,3203.54,3203.54,3198.85,3203.25,400.0,3203.54,3203.54,3198.85,3203.25,400.0
2024-03-26 15:40:00,3206.37,3206.37,3201.26,3201.26,920.0,3206.37,3206.37,3201.26,3201.26,920.0
2024-03-26 15:45:00,3202.38,3205.76,3202.35,3202.35,1403.0,3202.38,3205.76,3202.35,3202.35,1403.0
2024-03-26 15:50:00,3198.84,3201.81,3196.3,3196.3,1002.0,3198.84,3201.81,3196.3,3196.3,1002.0
2024-03-26 15:55:00,3197.31,3197.4,3189.75,3196.83,3390.0,3197.31,3197.4,3189.75,3196.83,3390.0
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 09:35:00,3212.52,3212.52,3212.52,3212.52,0.0,3212.52,3212.52,3212.52,3212.52,0.0
2024-03-27 09:40:00,3212.52,3212.52,3212.52,3212.52,0.0,3212.52,3212.52,3212.52,3212.52,0.0
2024-03-27 09:45:00,3197.67,3197.67,3192.58,3192.58,300.0,3197.67,3197.67,3192.58,3192.58,300.0
2024-03-27 09:50:00,3206.94,3206.94,3206.93,3206.94,250.0,3206.94,3206.94,3206.93,3206.94,250.0
2024-03-27 09:55:00,3205.17,3205.17,3205.17,3205.17,118.0,3205.17,3205.17,3205.17,3205.17,118.0
2024-03-27 10:00:00,3205.82,3205.83,3205.82,3205.82,150.0,3205.82,3205.83,3205.82,3205.82,150.0
2024-03-27 10:05:00,3209.52,3209.52,3209.52,3209.52,100.0,3209.52,3209.52,3209.52,3209.52,100.0
2024-03-27 10:10:00,3210.0,3210.11,3202.95,3207.07,1073.0,3210.0,3210.11,3202.95,3207.07,1073.0
2024-03-27 10:15:00,3205.07,3205.07,3197.51,3197.51,200.0,3205.07,3205.07,3197.51,3197.51,200.0
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 10:25:00,3197.51,3197.51,3197.51,3197.51,0.0,3197.51,3197.51,3197.51,3197.51,0.0
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 10:35:00,3199.05,3199.05,3199.05,3199.05,0.0,3199.05,3199.05,3199.05,3199.05,0.0
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 10:45:00,3191.28,3191.28,3191.28,3191.28,0.0,3191.28,3191.28,3191.28,3191.28,0.0
2024-03-27 10:50:00,3192.09,3193.47,3192.09,3193.47,300.0,3192.09,3193.47,3192.09,3193.47,300.0
2024-03-27 10:55:00,3195.77,3195.77,3189.15,3192.45,900.0,3195.77,3195.77,3189.15,3192.45,900.0
2024-03-27 11:00:00,3192.25,3192.25,3192.25,3192.25,125.0,3192.25,3192.25,3192.25,3192.25,125.0
2024-03-27 11:05:00,3199.35,3199.35,3199.35,3199.35,100.0,3199.35,3199.35,3199.35,3199.35,100.0
2024-03-27 11:10:00,3196.59,3196.59,3196.59,3196.59,100.0,3196.59,3196.59,3196.59,3196.59,100.0
2024-03-27 11:15:00,3200.12,3200.12,3200.12,3200.12,100.0,3200.12,3200.12,3200.12,3200.12,100.0
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 11:25:00,3200.96,3200.96,3200.96,3200.96,0.0,3200.96,3200.96,3200.96,3200.96,0.0
2024-03-27 11:30:00,3200.96,3200.96,3200.96,3200.96,0.0,3200.96,3200.96,3200.96,3200.96,0.0
2024-03-27 11:35:00,3199.0,3199.0,3199.0,3199.0,239.0,3199.0,3199.0,3199.0,3199.0,239.0
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 11:45:00,3196.7,3196.7,3196.7,3196.7,0.0,3196.7,3196.7,3196.7,3196.7,0.0
2024-03-27 11:50:00,3197.95,3197.95,3190.63,3190.63,331.0,3197.95,3197.95,3190.63,3190.63,331.0
2024-03-27 11:55:00,3192.43,3192.43,3192.43,3192.43,100.0,3192.43,3192.43,3192.43,3192.43,100.0
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 12:05:00,3192.43,3192.43,3192.43,3192.43,0.0,3192.43,3192.43,3192.43,3192.43,0.0
2024-03-27 12:10:00,3192.43,3192.43,3192.43,3192.43,0.0,3192.43,3192.43,3192.43,3192.43,0.0
2024-03-27 12:15:00,3189.0,3189.0,3189.0,3189.0,200.0,3189.0,3189.0,3189.0,3189.0,200.0
2024-03-27 12:20:00,3189.0,3189.0,3189.0,3189.0,0.0,3189.0,3189.0,3189.0,3189.0,0.0
2024-03-27 12:25:00,3193.68,3193.68,3188.43,3188.43,421.0,3193.68,3193.68,3188.43,3188.43,421.0
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 12:35:00,3188.43,3188.43,3188.43,3188.43,0.0,3188.43,3188.43,3188.43,3188.43,0.0
2024-03-27 12:40:00,3193.6,3193.6,3193.6,3193.6,100.0,3193.6,3193.6,3193.6,3193.6,100.0
2024-03-27 12:45:00,3194.2,3194.2,3194.2,3194.2,100.0,3194.2,3194.2,3194.2,3194.2,100.0
2024-03-27 12:50:00,3194.5,3194.5,3190.37,3190.37,200.0,3194.5,3194.5,3190.37,3190.37,200.0
2024-03-27 12:55:00,3194.99,3194.99,3194.98,3194.99,100.0,3194.99,3194.99,3194.98,3194.99,100.0
2024-03-27 13:00:00,3195.45,3195.45,3195.45,3195.45,100.0,3195.45,3195.45,3195.45,3195.45,100.0
2024-03-27 13:05:00,3197.11,3197.11,3195.22,3195.22,469.0,3197.11,3197.11,3195.22,3195.22,469.0
2024-03-27 13:10:00,3195.22,3195.22,3195.22,3195.22,0.0,3195.22,3195.22,3195.22,3195.22,0.0
2024-03-27 13:15:00,3192.12,3194.32,3192.12,3193.82,600.0,3192.12,3194.32,3192.12,3193.82,600.0
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 13:25:00,3193.82,3193.82,3193.82,3193.82,0.0,3193.82,3193.82,3193.82,3193.82,0.0
2024-03-27 13:30:00,3198.68,3198.68,3198.68,3198.68,100.0,3198.68,3198.68,3198.68,3198.68,100.0
2024-03-27 13:35:00,3200.89,3202.42,3200.89,3202.42,200.0,3200.89,3202.42,3200.89,3202.42,200.0
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 13:45:00,3202.42,3202.42,3202.42,3202.42,0.0,3202.42,3202.42,3202.42,3202.42,0.0
2024-03-27 13:50:00,3197.2,3197.2,3197.2,3197.2,190.0,3197.2,3197.2,3197.2,3197.2,190.0
2024-03-27 13:55:00,3198.98,3199.24,3198.98,3199.24,200.0,3198.98,3199.24,3198.98,3199.24,200.0
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 14:05:00,3199.19,3199.19,3199.19,3199.19,0.0,3199.19,3199.19,3199.19,3199.19,0.0
2024-03-27 14:10:00,3199.09,3199.1,3195.38,3195.38,689.0,3199.09,3199.1,3195.38,3195.38,689.0
2024-03-27 14:15:00,3191.02,3191.02,3190.01,3190.01,302.0,3191.02,3191.02,3190.01,3190.01,302.0
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 14:25:00,3192.17,3192.17,3192.17,3192.17,0.0,3192.17,3192.17,3192.17,3192.17,0.0
2024-03-27 14:30:00,3192.17,3192.17,3192.17,3192.17,0.0,3192.17,3192.17,3192.17,3192.17,0.0
2024-03-27 14:35:00,3189.85,3191.1,3189.85,3191.1,200.0,3189.85,3191.1,3189.85,3191.1,200.0
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 14:45:00,3192.6,3192.6,3192.6,3192.6,0.0,3192.6,3192.6,3192.6,3192.6,0.0
2024-03-27 14:50:00,3192.13,3192.13,3190.56,3190.56,355.0,3192.13,3192.13,3190.56,3190.56,355.0
2024-03-27 14:55:00,3189.55,3189.55,3185.93,3187.36,861.0,3189.55,3189.55,3185.93,3187.36,861.0
2024-03-27 15:00:00,3187.36,3187.36,3187.36,3187.36,0.0,3187.36,3187.36,3187.36,3187.36,0.0
2024-03-27 15:05:00,3184.96,3184.98,3184.96,3184.98,200.0,3184.96,3184.98,3184.96,3184.98,200.0
2024-03-27 15:10:00,3184.98,3184.98,3184.98,3184.98,0.0,3184.98,3184.98,3184.98,3184.98,0.0
2024-03-27 15:15:00,3175.99,3178.5,3171.11,3171.11,703.0,3175.99,3178.5,3171.11,3171.11,703.0
2024-03-27 15:20:00,3173.63,3176.81,3173.48,3176.81,600.0,3173.63,3176.81,3173.48,3176.81,600.0
2024-03-27 15:25:00,3174.49,3177.58,3174.49,3176.74,935.0,3174.49,3177.58,3174.49,3176.74,935.0
2024-03-27 15:30:00,3175.98,3177.7,3175.02,3177.69,929.0,3175.98,3177.7,3175.02,3177.69,929.0
2024-03-27 15:35:00,3177.81,3178.97,3176.59,3178.09,920.0,3177.81,3178.97,3176.59,3178.09,920.0
2024-03-27 15:40:00,3179.87,3181.45,3178.47,3181.02,1400.0,3179.87,3181.45,3178.47,3181.02,1400.0
2024-03-27 15:45:00,3180.24,3181.67,3179.02,3179.02,904.0,3180.24,3181.67,3179.02,3179.02,904.0
2024-03-27 15:50:00,3179.06,3184.94,3179.05,3184.94,830.0,3179.06,3184.94,3179.05,3184.94,830.0
2024-03-27 15:55:00,3190.03,3195.49,3187.93,3195.49,2200.0,3190.03,3195.49,3187.93,3195.49,2200.0
2024-03-28 09:30:00,3198.59,3198.59,3184.22,3184.22,927.0,3198.59,3198.59,3184.22,3184.22,927.0
2024-03-28 09:35:00,3161.14,3185.84,3161.14,3185.84,200.0,3161.14,3185.84,3161.14,3185.84,200.0
2024-03-28 09:40:00,3180.4,3180.4,3179.83,3179.83,200.0,3180.4,3180.4,3179.83,3179.83,200.0
2024-03-28 09:45:00,3172.76,3172.76,3159.62,3159.62,400.0,3172.76,3172.76,3159.62,3159.62,400.0
2024-03-28 09:50:00,3176.58,3186.55,3166.26,3179.92,2464.0,3176.58,3186.55,3166.26,3179.92,2464.0
2024-03-28 09:55:00,3179.92,3185.93,3179.92,3180.39,800.0,3179.92,3185.93,3179.92,3180.39,800.0
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 10:05:00,3189.88,3189.88,3189.88,3189.88,0.0,3189.88,3189.88,3189.88,3189.88,0.0
2024-03-28 10:10:00,3194.22,3194.22,3194.22,3194.22,238.0,3194.22,3194.22,3194.22,3194.22,238.0
2024-03-28 10:15:00,3190.25,3190.25,3189.89,3189.89,211.0,3190.25,3190.25,3189.89,3189.89,211.0
2024-03-28 10:20:00,3182.91,3182.91,3182.91,3182.91,100.0,3182.91,3182.91,3182.91,3182.91,100.0
2024-03-28 10:25:00,3180.38,3180.38,3180.38,3180.38,100.0,3180.38,3180.38,3180.38,3180.38,100.0
2024-03-28 10:30:00,3173.74,3173.74,3173.74,3173.74,100.0,3173.74,3173.74,3173.74,3173.74,100.0
2024-03-28 10:35:00,3175.32,3175.32,3173.62,3173.62,213.0,3175.32,3175.32,3173.62,3173.62,213.0
2024-03-28 10:40:00,3180.58,3180.58,3180.57,3180.58,100.0,3180.58,3180.58,3180.57,3180.58,100.0
2024-03-28 10:45:00,3180.16,3181.77,3180.16,3181.77,353.0,3180.16,3181.77,3180.16,3181.77,353.0
2024-03-28 10:50:00,3178.11,3186.18,3177.71,3180.67,1826.0,3178.11,3186.18,3177.71,3180.67,1826.0
2024-03-28 10:55:00,3179.59,3179.59,3178.34,3178.34,559.0,3179.59,3179.59,3178.34,3178.34,559.0
2024-03-28 11:00:00,3178.34,3178.34,3178.34,3178.34,0.0,3178.34,3178.34,3178.34,3178.34,0.0
2024-03-28 11:05:00,3170.0,3171.42,3169.52,3170.31,906.0,3170.0,3171.42,3169.52,3170.31,906.0
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 11:15:00,3170.0,3170.0,3170.0,3170.0,0.0,3170.0,3170.0,3170.0,3170.0,0.0
2024-03-28 11:20:00,3170.0,3170.0,3170.0,3170.0,0.0,3170.0,3170.0,3170.0,3170.0,0.0
2024-03-28 11:25:00,3158.38,3158.38,3158.38,3158.38,100.0,3158.38,3158.38,3158.38,3158.38,100.0
2024-03-28 11:30:00,3162.82,3162.82,3162.82,3162.82,100.0,3162.82,3162.82,3162.82,3162.82,100.0
2024-03-28 11:35:00,3164.85,3164.85,3162.39,3162.39,200.0,3164.85,3164.85,3162.39,3162.39,200.0
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 11:45:00,3164.1,3164.1,3164.1,3164.1,0.0,3164.1,3164.1,3164.1,3164.1,0.0
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 11:55:00,3159.44,3159.44,3159.44,3159.44,0.0,3159.44,3159.44,3159.44,3159.44,0.0
2024-03-28 12:00:00,3159.44,3159.44,3159.44,3159.44,0.0,3159.44,3159.44,3159.44,3159.44,0.0
2024-03-28 12:05:00,3162.33,3164.84,3162.33,3162.33,300.0,3162.33,3164.84,3162.33,3162.33,300.0
2024-03-28 12:10:00,3158.7,3158.7,3158.7,3158.7,100.0,3158.7,3158.7,3158.7,3158.7,100.0
2024-03-28 12:15:00,3161.59,3161.59,3161.58,3161.59,100.0,3161.59,3161.59,3161.58,3161.59,100.0
2024-03-28 12:20:00,3161.59,3161.59,3161.59,3161.59,0.0,3161.59,3161.59,3161.59,3161.59,0.0
2024-03-28 12:25:00,3162.39,3162.39,3158.7,3158.7,200.0,3162.39,3162.39,3158.7,3158.7,200.0
2024-03-28 12:30:00,3158.84,3158.84,3152.95,3152.95,400.0,3158.84,3158.84,3152.95,3152.95,400.0
2024-03-28 12:35:00,3157.39,3157.39,3153.28,3156.36,800.0,3157.39,3157.39,3153.28,3156.36,800.0
2024-03-28 12:40:00,3165.28,3165.28,3158.57,3158.57,227.0,3165.28,3165.28,3158.57,3158.57,227.0
2024-03-28 12:45:00,3160.7,3160.7,3160.7,3160.7,100.0,3160.7,3160.7,3160.7,3160.7,100.0
2024-03-28 12:50:00,3164.26,3164.62,3163.22,3164.22,500.0,3164.26,3164.62,3163.22,3164.22,500.0
2024-03-28 12:55:00,3169.42,3169.42,3169.42,3169.42,100.0,3169.42,3169.42,3169.42,3169.42,100.0
2024-03-28 13:00:00,3166.18,3166.18,3165.61,3165.61,200.0,3166.18,3166.18,3165.61,3165.61,200.0
2024-03-28 13:05:00,3168.79,3169.6,3165.61,3165.61,487.0,3168.79,3169.6,3165.61,3165.61,487.0
2024-03-28 13:10:00,3165.61,3165.61,3165.61,3165.61,0.0,3165.61,3165.61,3165.61,3165.61,0.0
2024-03-28 13:15:00,3169.64,3169.64,3161.85,3161.86,428.0,3169.64,3169.64,3161.85,3161.86,428.0
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 13:25:00,3161.76,3161.76,3161.76,3161.76,0.0,3161.76,3161.76,3161.76,3161.76,0.0
2024-03-28 13:30:00,3161.97,3161.97,3161.97,3161.97,100.0,3161.97,3161.97,3161.97,3161.97,100.0
2024-03-28 13:35:00,3162.46,3164.35,3162.46,3164.35,304.0,3162.46,3164.35,3162.46,3164.35,304.0
2024-03-28 13:40:00,3165.93,3165.93,3165.08,3165.08,339.0,3165.93,3165.93,3165.08,3165.08,339.0
2024-03-28 13:45:00,3166.59,3166.59,3164.73,3164.74,200.0,3166.59,3166.59,3164.73,3164.74,200.0
2024-03-28 13:50:00,3164.74,3164.74,3164.74,3164.74,0.0,3164.74,3164.74,3164.74,3164.74,0.0
2024-03-28 13:55:00,3162.12,3162.12,3161.91,3161.91,318.0,3162.12,3162.12,3161.91,3161.91,318.0
2024-03-28 14:00:00,3160.64,3161.72,3160.64,3161.71,300.0,3160.64,3161.72,3160.64,3161.71,300.0
2024-03-28 14:05:00,3161.73,3167.72,3161.73,3167.72,590.0,3161.73,3167.72,3161.73,3167.72,590.0
2024-03-28 14:10:00,3163.37,3163.37,3157.59,3160.06,1885.0,3163.37,3163.37,3157.59,3160.06,1885.0
2024-03-28 14:15:00,3156.99,3156.99,3156.98,3156.99,100.0,3156.99,3156.99,3156.98,3156.99,100.0
2024-03-28 14:20:00,3156.99,3156.99,3156.99,3156.99,0.0,3156.99,3156.99,3156.99,3156.99,0.0
2024-03-28 14:25:00,3156.77,3156.77,3156.77,3156.77,100.0,3156.77,3156.77,3156.77,3156.77,100.0
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 14:35:00,3153.0,3153.0,3153.0,3153.0,0.0,3153.0,3153.0,3153.0,3153.0,0.0
2024-03-28 14:40:00,3151.55,3151.55,3151.55,3151.55,101.0,3151.55,3151.55,3151.55,3151.55,101.0
2024-03-28 14:45:00,3155.2,3159.01,3155.2,3159.01,300.0,3155.2,3159.01,3155.2,3159.01,300.0
2024-03-28 14:50:00,3162.1,3166.31,3162.1,3165.62,800.0,3162.1,3166.31,3162.1,3165.62,800.0
2024-03-28 14:55:00,3165.89,3168.74,3165.89,3168.71,801.0,3165.89,3168.74,3165.89,3168.71,801.0
2024-03-28 15:00:00,3169.93,3169.93,3169.92,3169.93,128.0,3169.93,3169.93,3169.92,3169.93,128.0
2024-03-28 15:05:00,3169.26,3169.26,3165.12,3165.12,251.0,3169.26,3169.26,3165.12,3165.12,251.0
2024-03-28 15:10:00,3166.7,3166.7,3166.7,3166.7,100.0,3166.7,3166.7,3166.7,3166.7,100.0
2024-03-28 15:15:00,3167.89,3168.32,3165.24,3168.32,910.0,3167.89,3168.32,3165.24,3168.32,910.0
2024-03-28 15:20:00,3168.32,3168.32,3168.32,3168.32,0.0,3168.32,3168.32,3168.32,3168.32,0.0
2024-03-28 15:25:00,3173.34,3173.34,3170.33,3170.33,753.0,3173.34,3173.34,3170.33,3170.33,753.0
2024-03-28 15:30:00,3170.33,3170.33,3170.33,3170.33,0.0,3170.33,3170.33,3170.33,3170.33,0.0
2024-03-28 15:35:00,3169.03,3170.6,3169.03,3170.6,594.0,3169.03,3170.6,3169.03,3170.6,594.0
2024-03-28 15:40:00,3171.18,3171.18,3170.5,3170.52,400.0,3171.18,3171.18,3170.5,3170.52,400.0
2024-03-28 15:45:00,3170.7,3170.73,3168.48,3168.48,400.0,3170.7,3170.73,3168.48,3168.48,400.0
2024-03-28 15:50:00,3167.39,3167.39,3162.87,3164.77,700.0,3167.39,3167.39,3162.87,3164.77,700.0
2024-03-28 15:55:00,3161.98,3161.98,3151.65,3151.65,4931.0,3161.98,3161.98,3151.65,3151.65,4931.0
2024-04-01 09:30:00,3139.14,3139.14,3139.14,3139.14,729.0,3139.14,3139.14,3139.14,3139.14,729.0
2024-04-01 09:35:00,3142.07,3144.67,3141.8,3141.8,300.0,3142.07,3144.67,3141.8,3141.8,300.0
2024-04-01 09:40:00,3141.8,3141.8,3141.8,3141.8,0.0,3141.8,3141.8,3141.8,3141.8,0.0
2024-04-01 09:45:00,3153.69,3164.71,3146.25,3155.67,2800.0,3153.69,3164.71,3146.25,3155.67,2800.0
2024-04-01 09:50:00,3155.67,3155.67,3155.67,3155.67,0.0,3155.67,3155.67,3155.67,3155.67,0.0
2024-04-01 09:55:00,3157.21,3166.61,3157.21,3157.97,1000.0,3157.21,3166.61,3157.21,3157.97,1000.0
2024-04-01 10:00:00,3153.4,3153.4,3153.4,3153.4,100.0,3153.4,3153.4,3153.4,3153.4,100.0
2024-04-01 10:05:00,3165.24,3165.24,3165.24,3165.24,100.0,3165.24,3165.24,3165.24,3165.24,100.0
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 10:15:00,3179.77,3179.77,3179.77,3179.77,0.0,3179.77,3179.77,3179.77,3179.77,0.0
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 10:25:00,3166.0,3166.0,3166.0,3166.0,0.0,3166.0,3166.0,3166.0,3166.0,0.0
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 10:35:00,3162.13,3162.13,3162.13,3162.13,0.0,3162.13,3162.13,3162.13,3162.13,0.0
2024-04-01 10:40:00,3162.13,3162.13,3162.13,3162.13,0.0,3162.13,3162.13,3162.13,3162.13,0.0
2024-04-01 10:45:00,3169.95,3174.98,3169.95,3171.9,500.0,3169.95,3174.98,3169.95,3171.9,500.0
2024-04-01 10:50:00,3174.05,3174.05,3174.05,3174.05,100.0,3174.05,3174.05,3174.05,3174.05,100.0
2024-04-01 10:55:00,3166.93,3166.93,3166.93,3166.93,100.0,3166.93,3166.93,3166.93,3166.93,100.0
2024-04-01 11:00:00,3168.04,3168.04,3168.04,3168.04,100.0,3168.04,3168.04,3168.04,3168.04,100.0
2024-04-01 11:05:00,3175.0,3175.0,3175.0,3175.0,200.0,3175.0,3175.0,3175.0,3175.0,200.0
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 11:15:00,3166.73,3166.73,3166.73,3166.73,0.0,3166.73,3166.73,3166.73,3166.73,0.0
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 11:25:00,3173.41,3173.41,3173.41,3173.41,0.0,3173.41,3173.41,3173.41,3173.41,0.0
2024-04-01 11:30:00,3170.92,3170.92,3170.92,3170.92,100.0,3170.92,3170.92,3170.92,3170.92,100.0
2024-04-01 11:35:00,3174.12,3174.12,3174.12,3174.12,100.0,3174.12,3174.12,3174.12,3174.12,100.0
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 11:45:00,3161.44,3161.44,3161.44,3161.44,0.0,3161.44,3161.44,3161.44,3161.44,0.0
2024-04-01 11:50:00,3164.03,3164.03,3164.03,3164.03,100.0,3164.03,3164.03,3164.03,3164.03,100.0
2024-04-01 11:55:00,3166.89,3166.9,3165.78,3165.79,300.0,3166.89,3166.9,3165.78,3165.79,300.0
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 12:05:00,3164.01,3164.01,3164.01,3164.01,0.0,3164.01,3164.01,3164.01,3164.01,0.0
2024-04-01 12:10:00,3164.6,3169.79,3164.6,3166.69,1525.0,3164.6,3169.79,3164.6,3166.69,1525.0
2024-04-01 12:15:00,3170.91,3170.92,3165.27,3165.27,300.0,3170.91,3170.92,3165.27,3165.27,300.0
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 12:25:00,3165.27,3165.27,3165.27,3165.27,0.0,3165.27,3165.27,3165.27,3165.27,0.0
2024-04-01 12:30:00,3170.3,3170.3,3170.3,3170.3,100.0,3170.3,3170.3,3170.3,3170.3,100.0
2024-04-01 12:35:00,3173.12,3173.12,3173.12,3173.12,100.0,3173.12,3173.12,3173.12,3173.12,100.0
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 12:45:00,3173.12,3173.12,3173.12,3173.12,0.0,3173.12,3173.12,3173.12,3173.12,0.0
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 12:55:00,3173.12,3173.12,3173.12,3173.12,0.0,3173.12,3173.12,3173.12,3173.12,0.0
2024-04-01 13:00:00,3175.26,3175.26,3174.63,3174.63,200.0,3175.26,3175.26,3174.63,3174.63,200.0
2024-04-01 13:05:00,3173.32,3173.32,3170.95,3172.41,962.0,3173.32,3173.32,3170.95,3172.41,962.0
2024-04-01 13:10:00,3171.97,3171.97,3171.51,3171.51,247.0,3171.97,3171.97,3171.51,3171.51,247.0
2024-04-01 13:15:00,3166.07,3166.07,3166.07,3166.07,100.0,3166.07,3166.07,3166.07,3166.07,100.0
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 13:25:00,3166.07,3166.07,3166.07,3166.07,0.0,3166.07,3166.07,3166.07,3166.07,0.0
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 13:35:00,3160.63,3160.63,3160.63,3160.63,0.0,3160.63,3160.63,3160.63,3160.63,0.0
2024-04-01 13:40:00,3160.63,3160.63,3160.63,3160.63,0.0,3160.63,3160.63,3160.63,3160.63,0.0
2024-04-01 13:45:00,3160.63,3160.63,3160.63,3160.63,0.0,3160.63,3160.63,3160.63,3160.63,0.0
2024-04-01 13:50:00,3162.07,3164.89,3159.11,3159.11,1477.0,3162.07,3164.89,3159.11,3159.11,1477.0
2024-04-01 13:55:00,3169.66,3169.66,3169.66,3169.66,100.0,3169.66,3169.66,3169.66,3169.66,100.0
2024-04-01 14:00:00,3163.76,3163.76,3163.76,3163.76,100.0,3163.76,3163.76,3163.76,3163.76,100.0
2024-04-01 14:05:00,3166.1,3166.1,3166.1,3166.1,500.0,3166.1,3166.1,3166.1,3166.1,500.0
2024-04-01 14:10:00,3166.1,3166.1,3166.1,3166.1,0.0,3166.1,3166.1,3166.1,3166.1,0.0
2024-04-01 14:15:00,3169.22,3169.22,3169.22,3169.22,100.0,3169.22,3169.22,3169.22,3169.22,100.0
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 14:25:00,3166.19,3166.19,3166.19,3166.19,0.0,3166.19,3166.19,3166.19,3166.19,0.0
2024-04-01 14:30:00,3163.04,3165.7,3159.63,3165.52,600.0,3163.04,3165.7,3159.63,3165.52,600.0
2024-04-01 14:35:00,3166.7,3170.11,3166.7,3170.11,400.0,3166.7,3170.11,3166.7,3170.11,400.0
2024-04-01 14:40:00,3174.87,3174.87,3174.87,3174.87,100.0,3174.87,3174.87,3174.87,3174.87,100.0
2024-04-01 14:45:00,3174.85,3174.85,3168.69,3168.69,600.0,3174.85,3174.85,3168.69,3168.69,600.0
2024-04-01 14:50:00,3168.69,3168.69,3168.69,3168.69,0.0,3168.69,3168.69,3168.69,3168.69,0.0
2024-04-01 14:55:00,3171.28,3171.28,3171.28,3171.28,100.0,3171.28,3171.28,3171.28,3171.28,100.0
2024-04-01 15:00:00,3171.28,3171.28,3171.28,3171.28,0.0,3171.28,3171.28,3171.28,3171.28,0.0
2024-04-01 15:05:00,3169.83,3169.83,3166.7,3166.7,859.0,3169.83,3169.83,3166.7,3166.7,859.0
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 15:15:00,3166.7,3166.7,3166.7,3166.7,0.0,3166.7,3166.7,3166.7,3166.7,0.0
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 15:25:00,3167.74,3167.74,3167.74,3167.74,0.0,3167.74,3167.74,3167.74,3167.74,0.0
2024-04-01 15:30:00,3170.05,3170.76,3169.87,3170.35,1300.0,3170.05,3170.76,3169.87,3170.35,1300.0
2024-04-01 15:35:00,3167.07,3167.07,3167.07,3167.07,200.0,3167.07,3167.07,3167.07,3167.07,200.0
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 15:45:00,3167.07,3167.07,3167.07,3167.07,0.0,3167.07,3167.07,3167.07,3167.07,0.0
2024-04-01 15:50:00,3165.7,3167.93,3165.62,3167.93,400.0,3165.7,3167.93,3165.62,3167.93,400.0
2024-04-01 15:55:00,3171.58,3171.58,3164.04,3164.61,3184.0,3171.58,3171.58,3164.04,3164.61,3184.0
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 09:35:00,3178.17,3178.17,3178.17,3178.17,0.0,3178.17,3178.17,3178.17,3178.17,0.0
2024-04-02 09:40:00,3168.07,3168.07,3168.06,3168.07,100.0,3168.07,3168.07,3168.06,3168.07,100.0
2024-04-02 09:45:00,3175.08,3175.09,3175.08,3175.09,400.0,3175.08,3175.09,3175.08,3175.09,400.0
2024-04-02 09:50:00,3176.16,3176.16,3176.16,3176.16,100.0,3176.16,3176.16,3176.16,3176.16,100.0
2024-04-02 09:55:00,3183.45,3183.46,3183.45,3183.46,1500.0,3183.45,3183.46,3183.45,3183.46,1500.0
2024-04-02 10:00:00,3198.49,3198.49,3198.49,3198.49,125.0,3198.49,3198.49,3198.49,3198.49,125.0
2024-04-02 10:05:00,3182.6,3182.6,3182.6,3182.6,200.0,3182.6,3182.6,3182.6,3182.6,200.0
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 10:15:00,3182.6,3182.6,3182.6,3182.6,0.0,3182.6,3182.6,3182.6,3182.6,0.0
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 10:25:00,3180.5,3180.5,3180.5,3180.5,0.0,3180.5,3180.5,3180.5,3180.5,0.0
2024-04-02 10:30:00,3180.11,3181.76,3180.11,3181.76,200.0,3180.11,3181.76,3180.11,3181.76,200.0
2024-04-02 10:35:00,3183.21,3183.22,3183.21,3183.21,100.0,3183.21,3183.22,3183.21,3183.21,100.0
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 10:45:00,3183.21,3183.21,3183.21,3183.21,0.0,3183.21,3183.21,3183.21,3183.21,0.0
2024-04-02 10:50:00,3184.77,3184.77,3184.77,3184.77,452.0,3184.77,3184.77,3184.77,3184.77,452.0
2024-04-02 10:55:00,3182.53,3182.53,3182.53,3182.53,100.0,3182.53,3182.53,3182.53,3182.53,100.0
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 11:05:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
2024-04-02 11:10:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
2024-04-02 11:15:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
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 11:25:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
2024-04-02 11:30:00,3179.19,3179.19,3179.19,3179.19,0.0,3179.19,3179.19,3179.19,3179.19,0.0
2024-04-02 11:35:00,3175.25,3179.33,3170.4,3170.41,800.0,3175.25,3179.33,3170.4,3170.41,800.0
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 11:45:00,3170.41,3170.41,3170.41,3170.41,0.0,3170.41,3170.41,3170.41,3170.41,0.0
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 11:55:00,3165.18,3165.18,3165.18,3165.18,0.0,3165.18,3165.18,3165.18,3165.18,0.0
2024-04-02 12:00:00,3165.18,3165.18,3165.18,3165.18,0.0,3165.18,3165.18,3165.18,3165.18,0.0
2024-04-02 12:05:00,3155.06,3155.06,3155.06,3155.06,100.0,3155.06,3155.06,3155.06,3155.06,100.0
2024-04-02 12:10:00,3155.06,3155.06,3155.06,3155.06,0.0,3155.06,3155.06,3155.06,3155.06,0.0
2024-04-02 12:15:00,3159.57,3159.76,3159.57,3159.75,200.0,3159.57,3159.76,3159.57,3159.75,200.0
2024-04-02 12:20:00,3159.44,3160.04,3155.19,3158.43,2200.0,3159.44,3160.04,3155.19,3158.43,2200.0
2024-04-02 12:25:00,3157.95,3157.95,3157.94,3157.95,200.0,3157.95,3157.95,3157.94,3157.95,200.0
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 12:35:00,3158.37,3158.37,3158.37,3158.37,0.0,3158.37,3158.37,3158.37,3158.37,0.0
2024-04-02 12:40:00,3158.37,3158.37,3158.37,3158.37,0.0,3158.37,3158.37,3158.37,3158.37,0.0
2024-04-02 12:45:00,3159.93,3159.93,3159.92,3159.93,100.0,3159.93,3159.93,3159.92,3159.93,100.0
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 12:55:00,3162.5,3162.5,3162.5,3162.5,0.0,3162.5,3162.5,3162.5,3162.5,0.0
2024-04-02 13:00:00,3168.96,3168.96,3168.96,3168.96,100.0,3168.96,3168.96,3168.96,3168.96,100.0
2024-04-02 13:05:00,3170.61,3170.61,3170.61,3170.61,100.0,3170.61,3170.61,3170.61,3170.61,100.0
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 13:15:00,3167.21,3167.21,3167.21,3167.21,0.0,3167.21,3167.21,3167.21,3167.21,0.0
2024-04-02 13:20:00,3167.21,3167.21,3167.21,3167.21,0.0,3167.21,3167.21,3167.21,3167.21,0.0
2024-04-02 13:25:00,3167.21,3167.21,3167.21,3167.21,0.0,3167.21,3167.21,3167.21,3167.21,0.0
2024-04-02 13:30:00,3171.14,3174.0,3171.14,3172.24,400.0,3171.14,3174.0,3171.14,3172.24,400.0
2024-04-02 13:35:00,3175.81,3175.81,3168.1,3172.97,1792.0,3175.81,3175.81,3168.1,3172.97,1792.0
2024-04-02 13:40:00,3175.33,3175.33,3175.33,3175.33,100.0,3175.33,3175.33,3175.33,3175.33,100.0
2024-04-02 13:45:00,3172.89,3175.99,3172.58,3172.6,1500.0,3172.89,3175.99,3172.58,3172.6,1500.0
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 13:55:00,3171.86,3171.86,3171.86,3171.86,0.0,3171.86,3171.86,3171.86,3171.86,0.0
2024-04-02 14:00:00,3171.86,3171.86,3171.86,3171.86,0.0,3171.86,3171.86,3171.86,3171.86,0.0
2024-04-02 14:05:00,3179.17,3179.75,3179.17,3179.75,226.0,3179.17,3179.75,3179.17,3179.75,226.0
2024-04-02 14:10:00,3184.25,3184.25,3184.25,3184.25,100.0,3184.25,3184.25,3184.25,3184.25,100.0
2024-04-02 14:15:00,3186.02,3191.94,3186.01,3191.93,553.0,3186.02,3191.94,3186.01,3191.93,553.0
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 14:25:00,3189.37,3189.37,3189.37,3189.37,0.0,3189.37,3189.37,3189.37,3189.37,0.0
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 14:35:00,3187.85,3187.85,3187.85,3187.85,0.0,3187.85,3187.85,3187.85,3187.85,0.0
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 14:45:00,3192.07,3192.07,3192.07,3192.07,0.0,3192.07,3192.07,3192.07,3192.07,0.0
2024-04-02 14:50:00,3192.08,3192.32,3184.11,3184.12,992.0,3192.08,3192.32,3184.11,3184.12,992.0
2024-04-02 14:55:00,3182.06,3182.06,3182.06,3182.06,100.0,3182.06,3182.06,3182.06,3182.06,100.0
2024-04-02 15:00:00,3182.06,3182.06,3182.06,3182.06,0.0,3182.06,3182.06,3182.06,3182.06,0.0
2024-04-02 15:05:00,3188.07,3188.68,3188.06,3188.68,300.0,3188.07,3188.68,3188.06,3188.68,300.0
2024-04-02 15:10:00,3185.68,3185.72,3185.68,3185.72,200.0,3185.68,3185.72,3185.68,3185.72,200.0
2024-04-02 15:15:00,3182.96,3183.18,3181.75,3181.75,750.0,3182.96,3183.18,3181.75,3181.75,750.0
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 15:25:00,3181.0,3181.0,3181.0,3181.0,0.0,3181.0,3181.0,3181.0,3181.0,0.0
2024-04-02 15:30:00,3179.7,3179.7,3178.57,3178.57,200.0,3179.7,3179.7,3178.57,3178.57,200.0
2024-04-02 15:35:00,3173.46,3173.46,3169.32,3169.32,307.0,3173.46,3173.46,3169.32,3169.32,307.0
2024-04-02 15:40:00,3174.14,3174.14,3171.98,3171.99,354.0,3174.14,3174.14,3171.98,3171.99,354.0
2024-04-02 15:45:00,3171.86,3174.25,3171.86,3174.25,400.0,3171.86,3174.25,3171.86,3174.25,400.0
2024-04-02 15:50:00,3169.63,3172.21,3168.91,3172.21,300.0,3169.63,3172.21,3168.91,3172.21,300.0
2024-04-02 15:55:00,3173.88,3174.09,3168.32,3170.04,3164.0,3173.88,3174.09,3168.32,3170.04,3164.0
2024-04-03 09:30:00,3171.13,3171.13,3171.13,3171.13,486.0,3171.13,3171.13,3171.13,3171.13,486.0
2024-04-03 09:35:00,3160.03,3160.04,3160.03,3160.03,140.0,3160.03,3160.04,3160.03,3160.03,140.0
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 09:45:00,3170.15,3170.15,3170.15,3170.15,0.0,3170.15,3170.15,3170.15,3170.15,0.0
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 09:55:00,3170.15,3170.15,3170.15,3170.15,0.0,3170.15,3170.15,3170.15,3170.15,0.0
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 10:05:00,3189.02,3189.02,3189.02,3189.02,0.0,3189.02,3189.02,3189.02,3189.02,0.0
2024-04-03 10:10:00,3178.01,3182.11,3178.01,3181.91,300.0,3178.01,3182.11,3178.01,3181.91,300.0
2024-04-03 10:15:00,3178.67,3178.67,3178.67,3178.67,100.0,3178.67,3178.67,3178.67,3178.67,100.0
2024-04-03 10:20:00,3179.86,3179.86,3175.66,3175.66,200.0,3179.86,3179.86,3175.66,3175.66,200.0
2024-04-03 10:25:00,3173.35,3173.35,3173.35,3173.35,100.0,3173.35,3173.35,3173.35,3173.35,100.0
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 10:35:00,3170.53,3170.53,3170.53,3170.53,0.0,3170.53,3170.53,3170.53,3170.53,0.0
2024-04-03 10:40:00,3170.53,3170.53,3170.53,3170.53,0.0,3170.53,3170.53,3170.53,3170.53,0.0
2024-04-03 10:45:00,3181.62,3181.62,3181.62,3181.62,113.0,3181.62,3181.62,3181.62,3181.62,113.0
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 10:55:00,3181.62,3181.62,3181.62,3181.62,0.0,3181.62,3181.62,3181.62,3181.62,0.0
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 11:05:00,3178.0,3178.0,3178.0,3178.0,0.0,3178.0,3178.0,3178.0,3178.0,0.0
2024-04-03 11:10:00,3178.0,3178.0,3178.0,3178.0,0.0,3178.0,3178.0,3178.0,3178.0,0.0
2024-04-03 11:15:00,3178.0,3178.0,3178.0,3178.0,0.0,3178.0,3178.0,3178.0,3178.0,0.0
2024-04-03 11:20:00,3174.6,3176.21,3170.84,3172.84,1817.0,3174.6,3176.21,3170.84,3172.84,1817.0
2024-04-03 11:25:00,3170.2,3170.2,3170.2,3170.2,700.0,3170.2,3170.2,3170.2,3170.2,700.0
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 11:35:00,3171.46,3171.46,3171.46,3171.46,0.0,3171.46,3171.46,3171.46,3171.46,0.0
2024-04-03 11:40:00,3171.46,3171.46,3171.46,3171.46,0.0,3171.46,3171.46,3171.46,3171.46,0.0
2024-04-03 11:45:00,3171.46,3171.46,3171.46,3171.46,0.0,3171.46,3171.46,3171.46,3171.46,0.0
2024-04-03 11:50:00,3171.46,3171.46,3171.46,3171.46,0.0,3171.46,3171.46,3171.46,3171.46,0.0
2024-04-03 11:55:00,3170.74,3170.74,3168.88,3168.89,692.0,3170.74,3170.74,3168.88,3168.89,692.0
2024-04-03 12:00:00,3167.81,3167.81,3167.81,3167.81,100.0,3167.81,3167.81,3167.81,3167.81,100.0
2024-04-03 12:05:00,3171.58,3171.58,3171.58,3171.58,100.0,3171.58,3171.58,3171.58,3171.58,100.0
2024-04-03 12:10:00,3171.58,3171.58,3171.58,3171.58,0.0,3171.58,3171.58,3171.58,3171.58,0.0
2024-04-03 12:15:00,3168.21,3168.21,3168.21,3168.21,103.0,3168.21,3168.21,3168.21,3168.21,103.0
2024-04-03 12:20:00,3168.21,3168.21,3168.21,3168.21,0.0,3168.21,3168.21,3168.21,3168.21,0.0
2024-04-03 12:25:00,3168.86,3168.86,3168.86,3168.86,100.0,3168.86,3168.86,3168.86,3168.86,100.0
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 12:35:00,3165.85,3165.85,3165.85,3165.85,0.0,3165.85,3165.85,3165.85,3165.85,0.0
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 12:45:00,3158.18,3158.18,3158.18,3158.18,0.0,3158.18,3158.18,3158.18,3158.18,0.0
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 12:55:00,3158.18,3158.18,3158.18,3158.18,0.0,3158.18,3158.18,3158.18,3158.18,0.0
2024-04-03 13:00:00,3158.18,3158.18,3158.18,3158.18,0.0,3158.18,3158.18,3158.18,3158.18,0.0
2024-04-03 13:05:00,3166.74,3168.99,3166.74,3168.99,246.0,3166.74,3168.99,3166.74,3168.99,246.0
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 13:15:00,3168.99,3168.99,3168.99,3168.99,0.0,3168.99,3168.99,3168.99,3168.99,0.0
2024-04-03 13:20:00,3168.99,3168.99,3168.99,3168.99,0.0,3168.99,3168.99,3168.99,3168.99,0.0
2024-04-03 13:25:00,3168.63,3168.63,3168.34,3168.34,203.0,3168.63,3168.63,3168.34,3168.34,203.0
2024-04-03 13:30:00,3168.34,3168.34,3168.34,3168.34,0.0,3168.34,3168.34,3168.34,3168.34,0.0
2024-04-03 13:35:00,3167.32,3167.32,3167.31,3167.32,100.0,3167.32,3167.32,3167.31,3167.32,100.0
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 13:45:00,3167.97,3167.97,3167.97,3167.97,0.0,3167.97,3167.97,3167.97,3167.97,0.0
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 13:55:00,3164.93,3164.93,3164.93,3164.93,0.0,3164.93,3164.93,3164.93,3164.93,0.0
2024-04-03 14:00:00,3164.93,3164.93,3164.93,3164.93,0.0,3164.93,3164.93,3164.93,3164.93,0.0
2024-04-03 14:05:00,3163.81,3169.27,3163.81,3169.27,397.0,3163.81,3169.27,3163.81,3169.27,397.0
2024-04-03 14:10:00,3170.16,3171.48,3170.16,3171.48,200.0,3170.16,3171.48,3170.16,3171.48,200.0
2024-04-03 14:15:00,3173.04,3173.04,3173.04,3173.04,1096.0,3173.04,3173.04,3173.04,3173.04,1096.0
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 14:25:00,3163.38,3163.38,3163.38,3163.38,0.0,3163.38,3163.38,3163.38,3163.38,0.0
2024-04-03 14:30:00,3163.38,3163.38,3163.38,3163.38,0.0,3163.38,3163.38,3163.38,3163.38,0.0
2024-04-03 14:35:00,3167.99,3167.99,3167.98,3167.99,162.0,3167.99,3167.99,3167.98,3167.99,162.0
2024-04-03 14:40:00,3167.99,3167.99,3167.99,3167.99,0.0,3167.99,3167.99,3167.99,3167.99,0.0
2024-04-03 14:45:00,3172.0,3172.0,3172.0,3172.0,347.0,3172.0,3172.0,3172.0,3172.0,347.0
2024-04-03 14:50:00,3171.72,3173.2,3171.72,3173.2,300.0,3171.72,3173.2,3171.72,3173.2,300.0
2024-04-03 14:55:00,3171.97,3171.97,3171.97,3171.97,100.0,3171.97,3171.97,3171.97,3171.97,100.0
2024-04-03 15:00:00,3168.84,3168.84,3168.84,3168.84,285.0,3168.84,3168.84,3168.84,3168.84,285.0
2024-04-03 15:05:00,3167.03,3167.03,3167.02,3167.03,100.0,3167.03,3167.03,3167.02,3167.03,100.0
2024-04-03 15:10:00,3164.12,3164.12,3158.0,3161.68,1010.0,3164.12,3164.12,3158.0,3161.68,1010.0
2024-04-03 15:15:00,3156.52,3163.27,3156.52,3163.27,300.0,3156.52,3163.27,3156.52,3163.27,300.0
2024-04-03 15:20:00,3163.27,3163.27,3163.27,3163.27,0.0,3163.27,3163.27,3163.27,3163.27,0.0
2024-04-03 15:25:00,3163.0,3163.0,3162.99,3163.0,400.0,3163.0,3163.0,3162.99,3163.0,400.0
2024-04-03 15:30:00,3157.34,3160.91,3157.34,3159.83,500.0,3157.34,3160.91,3157.34,3159.83,500.0
2024-04-03 15:35:00,3158.57,3162.16,3158.57,3159.55,600.0,3158.57,3162.16,3158.57,3159.55,600.0
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 15:45:00,3160.07,3160.07,3160.07,3160.07,0.0,3160.07,3160.07,3160.07,3160.07,0.0
2024-04-03 15:50:00,3158.8,3158.86,3152.67,3154.85,1000.0,3158.8,3158.86,3152.67,3154.85,1000.0
2024-04-03 15:55:00,3156.53,3156.88,3145.83,3148.92,3331.0,3156.53,3156.88,3145.83,3148.92,3331.0
2024-04-04 09:30:00,3161.49,3161.49,3126.56,3126.56,803.0,3161.49,3161.49,3126.56,3126.56,803.0
2024-04-04 09:35:00,3130.13,3130.13,3130.13,3130.13,100.0,3130.13,3130.13,3130.13,3130.13,100.0
2024-04-04 09:40:00,3130.13,3130.13,3130.13,3130.13,0.0,3130.13,3130.13,3130.13,3130.13,0.0
2024-04-04 09:45:00,3134.81,3143.7,3134.81,3143.7,200.0,3134.81,3143.7,3134.81,3143.7,200.0
2024-04-04 09:50:00,3143.7,3143.7,3143.7,3143.7,0.0,3143.7,3143.7,3143.7,3143.7,0.0
2024-04-04 09:55:00,3144.29,3144.29,3144.29,3144.29,100.0,3144.29,3144.29,3144.29,3144.29,100.0
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 10:05:00,3128.67,3128.67,3128.67,3128.67,0.0,3128.67,3128.67,3128.67,3128.67,0.0
2024-04-04 10:10:00,3131.34,3131.34,3131.34,3131.34,100.0,3131.34,3131.34,3131.34,3131.34,100.0
2024-04-04 10:15:00,3128.88,3134.5,3128.87,3131.04,400.0,3128.88,3134.5,3128.87,3131.04,400.0
2024-04-04 10:20:00,3131.04,3131.04,3131.04,3131.04,0.0,3131.04,3131.04,3131.04,3131.04,0.0
2024-04-04 10:25:00,3121.43,3121.43,3121.43,3121.43,100.0,3121.43,3121.43,3121.43,3121.43,100.0
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 10:35:00,3121.43,3121.43,3121.43,3121.43,0.0,3121.43,3121.43,3121.43,3121.43,0.0
2024-04-04 10:40:00,3121.43,3121.43,3121.43,3121.43,0.0,3121.43,3121.43,3121.43,3121.43,0.0
2024-04-04 10:45:00,3111.53,3113.87,3110.54,3110.54,300.0,3111.53,3113.87,3110.54,3110.54,300.0
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 10:55:00,3117.34,3117.34,3117.34,3117.34,0.0,3117.34,3117.34,3117.34,3117.34,0.0
2024-04-04 11:00:00,3117.34,3117.34,3117.34,3117.34,0.0,3117.34,3117.34,3117.34,3117.34,0.0
2024-04-04 11:05:00,3118.37,3119.48,3110.58,3110.58,1000.0,3118.37,3119.48,3110.58,3110.58,1000.0
2024-04-04 11:10:00,3110.54,3113.61,3100.01,3112.04,1800.0,3110.54,3113.61,3100.01,3112.04,1800.0
2024-04-04 11:15:00,3104.33,3108.39,3100.01,3105.18,3573.0,3104.33,3108.39,3100.01,3105.18,3573.0
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 11:25:00,3106.91,3106.91,3106.91,3106.91,0.0,3106.91,3106.91,3106.91,3106.91,0.0
2024-04-04 11:30:00,3106.91,3106.91,3106.91,3106.91,0.0,3106.91,3106.91,3106.91,3106.91,0.0
2024-04-04 11:35:00,3106.91,3106.91,3106.91,3106.91,0.0,3106.91,3106.91,3106.91,3106.91,0.0
2024-04-04 11:40:00,3106.91,3106.91,3106.91,3106.91,0.0,3106.91,3106.91,3106.91,3106.91,0.0
2024-04-04 11:45:00,3102.59,3102.71,3100.0,3100.0,369.0,3102.59,3102.71,3100.0,3100.0,369.0
2024-04-04 11:50:00,3100.0,3100.0,3100.0,3100.0,0.0,3100.0,3100.0,3100.0,3100.0,0.0
2024-04-04 11:55:00,3099.59,3099.59,3097.85,3097.86,300.0,3099.59,3099.59,3097.85,3097.86,300.0
2024-04-04 12:00:00,3097.19,3097.19,3097.19,3097.19,125.0,3097.19,3097.19,3097.19,3097.19,125.0
2024-04-04 12:05:00,3101.58,3102.8,3101.58,3101.83,401.0,3101.58,3102.8,3101.58,3101.83,401.0
2024-04-04 12:10:00,3101.83,3101.83,3101.83,3101.83,0.0,3101.83,3101.83,3101.83,3101.83,0.0
2024-04-04 12:15:00,3101.25,3101.25,3099.82,3099.82,400.0,3101.25,3101.25,3099.82,3099.82,400.0
2024-04-04 12:20:00,3102.24,3102.24,3102.24,3102.24,100.0,3102.24,3102.24,3102.24,3102.24,100.0
2024-04-04 12:25:00,3101.81,3101.81,3101.81,3101.81,100.0,3101.81,3101.81,3101.81,3101.81,100.0
2024-04-04 12:30:00,3099.99,3099.99,3099.99,3099.99,100.0,3099.99,3099.99,3099.99,3099.99,100.0
2024-04-04 12:35:00,3099.99,3100.9,3099.7,3099.99,1459.0,3099.99,3100.9,3099.7,3099.99,1459.0
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 12:45:00,3099.99,3099.99,3099.99,3099.99,0.0,3099.99,3099.99,3099.99,3099.99,0.0
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 12:55:00,3099.99,3099.99,3099.99,3099.99,0.0,3099.99,3099.99,3099.99,3099.99,0.0
2024-04-04 13:00:00,3099.99,3099.99,3099.99,3099.99,0.0,3099.99,3099.99,3099.99,3099.99,0.0
2024-04-04 13:05:00,3103.57,3103.57,3103.57,3103.57,100.0,3103.57,3103.57,3103.57,3103.57,100.0
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 13:15:00,3103.57,3103.57,3103.57,3103.57,0.0,3103.57,3103.57,3103.57,3103.57,0.0
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 13:25:00,3100.98,3100.98,3100.98,3100.98,0.0,3100.98,3100.98,3100.98,3100.98,0.0
2024-04-04 13:30:00,3100.98,3100.98,3100.98,3100.98,0.0,3100.98,3100.98,3100.98,3100.98,0.0
2024-04-04 13:35:00,3100.98,3100.98,3100.98,3100.98,0.0,3100.98,3100.98,3100.98,3100.98,0.0
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 13:45:00,3099.99,3099.99,3099.99,3099.99,0.0,3099.99,3099.99,3099.99,3099.99,0.0
2024-04-04 13:50:00,3103.14,3103.14,3103.14,3103.14,100.0,3103.14,3103.14,3103.14,3103.14,100.0
2024-04-04 13:55:00,3103.14,3103.14,3103.14,3103.14,0.0,3103.14,3103.14,3103.14,3103.14,0.0
2024-04-04 14:00:00,3088.81,3088.81,3088.81,3088.81,100.0,3088.81,3088.81,3088.81,3088.81,100.0
2024-04-04 14:05:00,3088.76,3088.76,3088.76,3088.76,256.0,3088.76,3088.76,3088.76,3088.76,256.0
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 14:15:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-04-04 14:20:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-04-04 14:25:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
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 14:35:00,3087.47,3087.47,3087.47,3087.47,0.0,3087.47,3087.47,3087.47,3087.47,0.0
2024-04-04 14:40:00,3087.47,3087.47,3087.47,3087.47,0.0,3087.47,3087.47,3087.47,3087.47,0.0
2024-04-04 14:45:00,3087.47,3087.47,3087.47,3087.47,0.0,3087.47,3087.47,3087.47,3087.47,0.0
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 14:55:00,3096.88,3096.88,3096.88,3096.88,0.0,3096.88,3096.88,3096.88,3096.88,0.0
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 15:05:00,3089.28,3089.28,3089.28,3089.28,0.0,3089.28,3089.28,3089.28,3089.28,0.0
2024-04-04 15:10:00,3092.64,3092.64,3092.64,3092.64,424.0,3092.64,3092.64,3092.64,3092.64,424.0
2024-04-04 15:15:00,3092.98,3092.98,3086.62,3086.62,228.0,3092.98,3092.98,3086.62,3086.62,228.0
2024-04-04 15:20:00,3085.86,3085.86,3085.86,3085.86,104.0,3085.86,3085.86,3085.86,3085.86,104.0
2024-04-04 15:25:00,3089.1,3089.96,3088.5,3089.96,1460.0,3089.1,3089.96,3088.5,3089.96,1460.0
2024-04-04 15:30:00,3087.67,3087.67,3087.67,3087.67,100.0,3087.67,3087.67,3087.67,3087.67,100.0
2024-04-04 15:35:00,3086.25,3087.52,3086.25,3087.52,300.0,3086.25,3087.52,3086.25,3087.52,300.0
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 15:45:00,3085.54,3085.54,3085.54,3085.54,0.0,3085.54,3085.54,3085.54,3085.54,0.0
2024-04-04 15:50:00,3091.53,3091.53,3087.76,3088.9,525.0,3091.53,3091.53,3087.76,3088.9,525.0
2024-04-04 15:55:00,3088.16,3088.16,3084.03,3084.03,1030.0,3088.16,3088.16,3084.03,3084.03,1030.0
2024-04-05 09:30:00,3097.07,3097.07,3097.07,3097.07,606.0,3097.07,3097.07,3097.07,3097.07,606.0
2024-04-05 09:35:00,3110.78,3114.32,3110.78,3114.32,200.0,3110.78,3114.32,3110.78,3114.32,200.0
2024-04-05 09:40:00,3101.64,3101.64,3101.64,3101.64,570.0,3101.64,3101.64,3101.64,3101.64,570.0
2024-04-05 09:45:00,3104.83,3110.39,3099.38,3108.43,872.0,3104.83,3110.39,3099.38,3108.43,872.0
2024-04-05 09:50:00,3108.47,3110.92,3106.21,3109.28,1098.0,3108.47,3110.92,3106.21,3109.28,1098.0
2024-04-05 09:55:00,3109.24,3109.24,3109.24,3109.24,100.0,3109.24,3109.24,3109.24,3109.24,100.0
2024-04-05 10:00:00,3100.69,3102.36,3100.69,3102.36,200.0,3100.69,3102.36,3100.69,3102.36,200.0
2024-04-05 10:05:00,3102.19,3102.19,3102.19,3102.19,100.0,3102.19,3102.19,3102.19,3102.19,100.0
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 10:15:00,3102.19,3102.19,3102.19,3102.19,0.0,3102.19,3102.19,3102.19,3102.19,0.0
2024-04-05 10:20:00,3102.19,3102.19,3102.19,3102.19,0.0,3102.19,3102.19,3102.19,3102.19,0.0
2024-04-05 10:25:00,3094.88,3097.05,3094.88,3097.05,1148.0,3094.88,3097.05,3094.88,3097.05,1148.0
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 10:35:00,3100.71,3100.71,3100.71,3100.71,0.0,3100.71,3100.71,3100.71,3100.71,0.0
2024-04-05 10:40:00,3096.31,3096.31,3095.97,3096.31,500.0,3096.31,3096.31,3095.97,3096.31,500.0
2024-04-05 10:45:00,3098.0,3098.0,3098.0,3098.0,100.0,3098.0,3098.0,3098.0,3098.0,100.0
2024-04-05 10:50:00,3099.06,3099.06,3098.94,3098.95,500.0,3099.06,3099.06,3098.94,3098.95,500.0
2024-04-05 10:55:00,3101.64,3101.64,3099.0,3099.0,320.0,3101.64,3101.64,3099.0,3099.0,320.0
2024-04-05 11:00:00,3099.0,3099.0,3099.0,3099.0,0.0,3099.0,3099.0,3099.0,3099.0,0.0
2024-04-05 11:05:00,3100.59,3100.6,3100.4,3100.6,300.0,3100.59,3100.6,3100.4,3100.6,300.0
2024-04-05 11:10:00,3100.4,3100.4,3100.4,3100.4,100.0,3100.4,3100.4,3100.4,3100.4,100.0
2024-04-05 11:15:00,3097.34,3105.39,3097.34,3105.39,600.0,3097.34,3105.39,3097.34,3105.39,600.0
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 11:25:00,3107.5,3107.5,3107.5,3107.5,0.0,3107.5,3107.5,3107.5,3107.5,0.0
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 11:35:00,3112.09,3112.09,3112.09,3112.09,0.0,3112.09,3112.09,3112.09,3112.09,0.0
2024-04-05 11:40:00,3113.05,3117.73,3113.05,3117.73,200.0,3113.05,3117.73,3113.05,3117.73,200.0
2024-04-05 11:45:00,3116.99,3116.99,3116.98,3116.99,100.0,3116.99,3116.99,3116.98,3116.99,100.0
2024-04-05 11:50:00,3116.99,3116.99,3116.98,3116.99,300.0,3116.99,3116.99,3116.98,3116.99,300.0
2024-04-05 11:55:00,3118.96,3121.07,3118.96,3120.42,749.0,3118.96,3121.07,3118.96,3120.42,749.0
2024-04-05 12:00:00,3120.42,3120.42,3120.42,3120.42,0.0,3120.42,3120.42,3120.42,3120.42,0.0
2024-04-05 12:05:00,3115.17,3116.13,3113.49,3114.82,850.0,3115.17,3116.13,3113.49,3114.82,850.0
2024-04-05 12:10:00,3114.82,3114.82,3114.82,3114.82,0.0,3114.82,3114.82,3114.82,3114.82,0.0
2024-04-05 12:15:00,3116.2,3116.21,3116.2,3116.2,100.0,3116.2,3116.21,3116.2,3116.2,100.0
2024-04-05 12:20:00,3116.2,3116.2,3116.2,3116.2,0.0,3116.2,3116.2,3116.2,3116.2,0.0
2024-04-05 12:25:00,3112.5,3112.5,3112.5,3112.5,401.0,3112.5,3112.5,3112.5,3112.5,401.0
2024-04-05 12:30:00,3112.7,3112.7,3112.7,3112.7,300.0,3112.7,3112.7,3112.7,3112.7,300.0
2024-04-05 12:35:00,3109.18,3109.18,3109.18,3109.18,109.0,3109.18,3109.18,3109.18,3109.18,109.0
2024-04-05 12:40:00,3109.18,3109.18,3109.18,3109.18,0.0,3109.18,3109.18,3109.18,3109.18,0.0
2024-04-05 12:45:00,3112.7,3112.7,3112.7,3112.7,100.0,3112.7,3112.7,3112.7,3112.7,100.0
2024-04-05 12:50:00,3112.7,3112.7,3112.7,3112.7,0.0,3112.7,3112.7,3112.7,3112.7,0.0
2024-04-05 12:55:00,3110.1,3110.1,3108.68,3108.68,500.0,3110.1,3110.1,3108.68,3108.68,500.0
2024-04-05 13:00:00,3108.45,3108.45,3108.31,3108.31,221.0,3108.45,3108.45,3108.31,3108.31,221.0
2024-04-05 13:05:00,3104.74,3104.74,3104.72,3104.72,200.0,3104.74,3104.74,3104.72,3104.72,200.0
2024-04-05 13:10:00,3104.72,3104.72,3104.72,3104.72,0.0,3104.72,3104.72,3104.72,3104.72,0.0
2024-04-05 13:15:00,3105.19,3105.19,3105.18,3105.19,129.0,3105.19,3105.19,3105.18,3105.19,129.0
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 13:25:00,3105.19,3105.19,3105.19,3105.19,0.0,3105.19,3105.19,3105.19,3105.19,0.0
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 13:35:00,3108.47,3108.47,3108.47,3108.47,0.0,3108.47,3108.47,3108.47,3108.47,0.0
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 13:45:00,3104.09,3104.09,3104.09,3104.09,0.0,3104.09,3104.09,3104.09,3104.09,0.0
2024-04-05 13:50:00,3102.0,3102.0,3101.82,3101.82,200.0,3102.0,3102.0,3101.82,3101.82,200.0
2024-04-05 13:55:00,3104.08,3104.56,3103.99,3104.01,800.0,3104.08,3104.56,3103.99,3104.01,800.0
2024-04-05 14:00:00,3104.01,3104.01,3104.01,3104.01,0.0,3104.01,3104.01,3104.01,3104.01,0.0
2024-04-05 14:05:00,3105.23,3111.76,3105.08,3111.76,538.0,3105.23,3111.76,3105.08,3111.76,538.0
2024-04-05 14:10:00,3111.76,3111.76,3111.76,3111.76,0.0,3111.76,3111.76,3111.76,3111.76,0.0
2024-04-05 14:15:00,3110.16,3110.17,3110.16,3110.16,198.0,3110.16,3110.17,3110.16,3110.16,198.0
2024-04-05 14:20:00,3114.37,3114.37,3114.37,3114.37,100.0,3114.37,3114.37,3114.37,3114.37,100.0
2024-04-05 14:25:00,3109.42,3109.42,3109.41,3109.41,600.0,3109.42,3109.42,3109.41,3109.41,600.0
2024-04-05 14:30:00,3109.41,3109.41,3109.41,3109.41,0.0,3109.41,3109.41,3109.41,3109.41,0.0
2024-04-05 14:35:00,3109.54,3109.62,3109.53,3109.62,400.0,3109.54,3109.62,3109.53,3109.62,400.0
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 14:45:00,3107.89,3107.89,3107.89,3107.89,0.0,3107.89,3107.89,3107.89,3107.89,0.0
2024-04-05 14:50:00,3104.92,3104.92,3104.92,3104.92,268.0,3104.92,3104.92,3104.92,3104.92,268.0
2024-04-05 14:55:00,3105.93,3105.94,3105.93,3105.93,100.0,3105.93,3105.94,3105.93,3105.93,100.0
2024-04-05 15:00:00,3105.93,3105.93,3105.93,3105.93,0.0,3105.93,3105.93,3105.93,3105.93,0.0
2024-04-05 15:05:00,3111.29,3111.29,3111.29,3111.29,100.0,3111.29,3111.29,3111.29,3111.29,100.0
2024-04-05 15:10:00,3111.29,3111.29,3111.29,3111.29,0.0,3111.29,3111.29,3111.29,3111.29,0.0
2024-04-05 15:15:00,3111.7,3111.76,3110.61,3110.62,1336.0,3111.7,3111.76,3110.61,3110.62,1336.0
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 15:25:00,3108.54,3108.54,3108.54,3108.54,0.0,3108.54,3108.54,3108.54,3108.54,0.0
2024-04-05 15:30:00,3108.54,3108.54,3108.54,3108.54,0.0,3108.54,3108.54,3108.54,3108.54,0.0
2024-04-05 15:35:00,3108.3,3108.3,3108.3,3108.3,100.0,3108.3,3108.3,3108.3,3108.3,100.0
2024-04-05 15:40:00,3108.46,3108.47,3107.38,3107.38,400.0,3108.46,3108.47,3107.38,3107.38,400.0
2024-04-05 15:45:00,3104.38,3104.38,3104.09,3104.09,210.0,3104.38,3104.38,3104.09,3104.09,210.0
2024-04-05 15:50:00,3105.88,3106.75,3105.87,3106.75,300.0,3105.88,3106.75,3105.87,3106.75,300.0
2024-04-05 15:55:00,3107.4,3107.4,3102.29,3102.31,1809.0,3107.4,3107.4,3102.29,3102.31,1809.0
2024-04-08 09:30:00,3089.25,3113.46,3089.2,3113.46,1177.0,3089.25,3113.46,3089.2,3113.46,1177.0
2024-04-08 09:35:00,3101.51,3110.28,3091.24,3098.05,1622.0,3101.51,3110.28,3091.24,3098.05,1622.0
2024-04-08 09:40:00,3109.69,3109.7,3095.88,3095.88,300.0,3109.69,3109.7,3095.88,3095.88,300.0
2024-04-08 09:45:00,3093.05,3101.17,3093.05,3101.17,500.0,3093.05,3101.17,3093.05,3101.17,500.0
2024-04-08 09:50:00,3099.43,3104.25,3090.32,3098.38,500.0,3099.43,3104.25,3090.32,3098.38,500.0
2024-04-08 09:55:00,3101.89,3104.0,3097.17,3104.0,600.0,3101.89,3104.0,3097.17,3104.0,600.0
2024-04-08 10:00:00,3107.0,3107.0,3097.62,3098.78,1790.0,3107.0,3107.0,3097.62,3098.78,1790.0
2024-04-08 10:05:00,3092.87,3098.59,3090.1,3098.59,2536.0,3092.87,3098.59,3090.1,3098.59,2536.0
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 10:15:00,3094.45,3094.45,3094.45,3094.45,0.0,3094.45,3094.45,3094.45,3094.45,0.0
2024-04-08 10:20:00,3094.45,3094.45,3094.45,3094.45,0.0,3094.45,3094.45,3094.45,3094.45,0.0
2024-04-08 10:25:00,3094.0,3094.03,3091.39,3091.71,600.0,3094.0,3094.03,3091.39,3091.71,600.0
2024-04-08 10:30:00,3087.53,3088.6,3087.53,3088.6,460.0,3087.53,3088.6,3087.53,3088.6,460.0
2024-04-08 10:35:00,3086.5,3086.5,3080.37,3082.63,1900.0,3086.5,3086.5,3080.37,3082.63,1900.0
2024-04-08 10:40:00,3085.0,3086.63,3084.41,3084.41,1216.0,3085.0,3086.63,3084.41,3084.41,1216.0
2024-04-08 10:45:00,3085.0,3087.38,3085.0,3085.06,3600.0,3085.0,3087.38,3085.0,3085.06,3600.0
2024-04-08 10:50:00,3085.7,3085.7,3079.6,3079.61,1300.0,3085.7,3085.7,3079.6,3079.61,1300.0
2024-04-08 10:55:00,3078.0,3078.0,3075.09,3075.16,600.0,3078.0,3078.0,3075.09,3075.16,600.0
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 11:05:00,3074.57,3074.57,3074.57,3074.57,0.0,3074.57,3074.57,3074.57,3074.57,0.0
2024-04-08 11:10:00,3067.41,3067.52,3067.4,3067.52,400.0,3067.41,3067.52,3067.4,3067.52,400.0
2024-04-08 11:15:00,3064.95,3071.99,3064.94,3071.99,621.0,3064.95,3071.99,3064.94,3071.99,621.0
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 11:25:00,3073.33,3073.33,3073.33,3073.33,0.0,3073.33,3073.33,3073.33,3073.33,0.0
2024-04-08 11:30:00,3073.33,3073.33,3073.33,3073.33,0.0,3073.33,3073.33,3073.33,3073.33,0.0
2024-04-08 11:35:00,3078.32,3078.32,3078.32,3078.32,400.0,3078.32,3078.32,3078.32,3078.32,400.0
2024-04-08 11:40:00,3078.47,3082.01,3078.47,3082.01,297.0,3078.47,3082.01,3078.47,3082.01,297.0
2024-04-08 11:45:00,3078.47,3078.47,3078.47,3078.47,540.0,3078.47,3078.47,3078.47,3078.47,540.0
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 11:55:00,3078.47,3078.47,3078.47,3078.47,0.0,3078.47,3078.47,3078.47,3078.47,0.0
2024-04-08 12:00:00,3085.14,3085.15,3085.14,3085.14,100.0,3085.14,3085.15,3085.14,3085.14,100.0
2024-04-08 12:05:00,3085.27,3085.27,3085.26,3085.27,100.0,3085.27,3085.27,3085.26,3085.27,100.0
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 12:15:00,3084.41,3084.41,3084.41,3084.41,0.0,3084.41,3084.41,3084.41,3084.41,0.0
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 12:25:00,3081.55,3081.55,3081.55,3081.55,0.0,3081.55,3081.55,3081.55,3081.55,0.0
2024-04-08 12:30:00,3081.55,3081.55,3081.55,3081.55,0.0,3081.55,3081.55,3081.55,3081.55,0.0
2024-04-08 12:35:00,3078.74,3078.74,3078.74,3078.74,300.0,3078.74,3078.74,3078.74,3078.74,300.0
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 12:45:00,3077.26,3077.26,3077.26,3077.26,0.0,3077.26,3077.26,3077.26,3077.26,0.0
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 12:55:00,3077.26,3077.26,3077.26,3077.26,0.0,3077.26,3077.26,3077.26,3077.26,0.0
2024-04-08 13:00:00,3079.85,3080.94,3079.84,3080.94,544.0,3079.85,3080.94,3079.84,3080.94,544.0
2024-04-08 13:05:00,3079.2,3079.23,3078.47,3078.47,400.0,3079.2,3079.23,3078.47,3078.47,400.0
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 13:15:00,3078.47,3078.47,3078.47,3078.47,0.0,3078.47,3078.47,3078.47,3078.47,0.0
2024-04-08 13:20:00,3080.77,3080.77,3080.77,3080.77,200.0,3080.77,3080.77,3080.77,3080.77,200.0
2024-04-08 13:25:00,3077.9,3077.9,3077.9,3077.9,509.0,3077.9,3077.9,3077.9,3077.9,509.0
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 13:35:00,3077.9,3077.9,3077.9,3077.9,0.0,3077.9,3077.9,3077.9,3077.9,0.0
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 13:45:00,3077.9,3077.9,3077.9,3077.9,0.0,3077.9,3077.9,3077.9,3077.9,0.0
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 13:55:00,3078.42,3078.42,3078.42,3078.42,0.0,3078.42,3078.42,3078.42,3078.42,0.0
2024-04-08 14:00:00,3078.42,3078.42,3078.42,3078.42,0.0,3078.42,3078.42,3078.42,3078.42,0.0
2024-04-08 14:05:00,3078.42,3078.42,3078.42,3078.42,0.0,3078.42,3078.42,3078.42,3078.42,0.0
2024-04-08 14:10:00,3078.64,3078.64,3078.64,3078.64,100.0,3078.64,3078.64,3078.64,3078.64,100.0
2024-04-08 14:15:00,3075.59,3075.59,3075.2,3075.2,512.0,3075.59,3075.59,3075.2,3075.2,512.0
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 14:25:00,3075.2,3075.2,3075.2,3075.2,0.0,3075.2,3075.2,3075.2,3075.2,0.0
2024-04-08 14:30:00,3075.2,3075.2,3075.2,3075.2,0.0,3075.2,3075.2,3075.2,3075.2,0.0
2024-04-08 14:35:00,3072.09,3072.09,3072.09,3072.09,105.0,3072.09,3072.09,3072.09,3072.09,105.0
2024-04-08 14:40:00,3072.09,3072.09,3072.09,3072.09,0.0,3072.09,3072.09,3072.09,3072.09,0.0
2024-04-08 14:45:00,3069.97,3069.97,3069.97,3069.97,343.0,3069.97,3069.97,3069.97,3069.97,343.0
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 14:55:00,3072.3,3072.3,3072.3,3072.3,0.0,3072.3,3072.3,3072.3,3072.3,0.0
2024-04-08 15:00:00,3072.69,3072.89,3071.85,3071.85,700.0,3072.69,3072.89,3071.85,3071.85,700.0
2024-04-08 15:05:00,3070.53,3070.57,3066.15,3070.57,1307.0,3070.53,3070.57,3066.15,3070.57,1307.0
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 15:15:00,3070.57,3070.57,3070.57,3070.57,0.0,3070.57,3070.57,3070.57,3070.57,0.0
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 15:25:00,3069.89,3069.89,3069.89,3069.89,0.0,3069.89,3069.89,3069.89,3069.89,0.0
2024-04-08 15:30:00,3074.5,3074.76,3073.78,3073.79,600.0,3074.5,3074.76,3073.78,3073.79,600.0
2024-04-08 15:35:00,3072.85,3072.96,3071.08,3071.08,827.0,3072.85,3072.96,3071.08,3071.08,827.0
2024-04-08 15:40:00,3071.08,3071.08,3071.08,3071.08,0.0,3071.08,3071.08,3071.08,3071.08,0.0
2024-04-08 15:45:00,3068.22,3070.25,3068.22,3070.25,313.0,3068.22,3070.25,3068.22,3070.25,313.0
2024-04-08 15:50:00,3070.39,3070.39,3067.35,3067.35,350.0,3070.39,3070.39,3067.35,3067.35,350.0
2024-04-08 15:55:00,3071.38,3077.44,3068.84,3070.1,4800.0,3071.38,3077.44,3068.84,3070.1,4800.0
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 09:35:00,3055.42,3055.42,3055.42,3055.42,0.0,3055.42,3055.42,3055.42,3055.42,0.0
2024-04-09 09:40:00,3073.04,3073.04,3073.04,3073.04,100.0,3073.04,3073.04,3073.04,3073.04,100.0
2024-04-09 09:45:00,3077.72,3077.72,3077.72,3077.72,100.0,3077.72,3077.72,3077.72,3077.72,100.0
2024-04-09 09:50:00,3061.1,3063.12,3061.1,3063.12,200.0,3061.1,3063.12,3061.1,3063.12,200.0
2024-04-09 09:55:00,3066.76,3066.76,3066.76,3066.76,100.0,3066.76,3066.76,3066.76,3066.76,100.0
2024-04-09 10:00:00,3067.73,3067.73,3062.23,3062.23,305.0,3067.73,3067.73,3062.23,3062.23,305.0
2024-04-09 10:05:00,3066.9,3066.9,3066.9,3066.9,113.0,3066.9,3066.9,3066.9,3066.9,113.0
2024-04-09 10:10:00,3060.71,3060.71,3060.71,3060.71,200.0,3060.71,3060.71,3060.71,3060.71,200.0
2024-04-09 10:15:00,3064.31,3064.31,3055.42,3055.42,600.0,3064.31,3064.31,3055.42,3055.42,600.0
2024-04-09 10:20:00,3052.25,3052.25,3048.75,3048.75,600.0,3052.25,3052.25,3048.75,3048.75,600.0
2024-04-09 10:25:00,3048.11,3048.11,3038.56,3038.56,500.0,3048.11,3048.11,3038.56,3038.56,500.0
2024-04-09 10:30:00,3041.96,3046.6,3038.69,3038.7,844.0,3041.96,3046.6,3038.69,3038.7,844.0
2024-04-09 10:35:00,3038.7,3038.7,3028.29,3028.3,947.0,3038.7,3038.7,3028.29,3028.3,947.0
2024-04-09 10:40:00,3028.3,3029.69,3019.75,3023.89,3249.0,3028.3,3029.69,3019.75,3023.89,3249.0
2024-04-09 10:45:00,3024.58,3024.58,3019.95,3019.95,1784.0,3024.58,3024.58,3019.95,3019.95,1784.0
2024-04-09 10:50:00,3020.0,3020.8,3020.0,3020.8,265.0,3020.0,3020.8,3020.0,3020.8,265.0
2024-04-09 10:55:00,3024.29,3026.26,3023.63,3023.64,786.0,3024.29,3026.26,3023.63,3023.64,786.0
2024-04-09 11:00:00,3030.0,3030.0,3020.8,3027.55,800.0,3030.0,3030.0,3020.8,3027.55,800.0
2024-04-09 11:05:00,3027.55,3027.55,3027.54,3027.55,100.0,3027.55,3027.55,3027.54,3027.55,100.0
2024-04-09 11:10:00,3027.55,3027.55,3022.07,3022.08,700.0,3027.55,3027.55,3022.07,3022.08,700.0
2024-04-09 11:15:00,3024.49,3031.0,3024.49,3028.58,1340.0,3024.49,3031.0,3024.49,3028.58,1340.0
2024-04-09 11:20:00,3026.16,3026.16,3026.16,3026.16,100.0,3026.16,3026.16,3026.16,3026.16,100.0
2024-04-09 11:25:00,3025.5,3029.67,3025.5,3025.5,2006.0,3025.5,3029.67,3025.5,3025.5,2006.0
2024-04-09 11:30:00,3028.5,3028.5,3027.0,3027.0,200.0,3028.5,3028.5,3027.0,3027.0,200.0
2024-04-09 11:35:00,3032.09,3032.75,3029.29,3032.75,300.0,3032.09,3032.75,3029.29,3032.75,300.0
2024-04-09 11:40:00,3033.4,3033.4,3025.42,3025.42,4599.0,3033.4,3033.4,3025.42,3025.42,4599.0
2024-04-09 11:45:00,3026.3,3026.3,3026.18,3026.18,400.0,3026.3,3026.3,3026.18,3026.18,400.0
2024-04-09 11:50:00,3024.94,3024.94,3024.94,3024.94,250.0,3024.94,3024.94,3024.94,3024.94,250.0
2024-04-09 11:55:00,3022.86,3022.86,3022.86,3022.86,100.0,3022.86,3022.86,3022.86,3022.86,100.0
2024-04-09 12:00:00,3023.77,3024.51,3022.07,3022.91,1200.0,3023.77,3024.51,3022.07,3022.91,1200.0
2024-04-09 12:05:00,3022.9,3024.51,3022.01,3024.51,1006.0,3022.9,3024.51,3022.01,3024.51,1006.0
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 12:15:00,3022.5,3022.5,3022.5,3022.5,0.0,3022.5,3022.5,3022.5,3022.5,0.0
2024-04-09 12:20:00,3021.0,3022.47,3021.0,3022.47,400.0,3021.0,3022.47,3021.0,3022.47,400.0
2024-04-09 12:25:00,3022.07,3022.2,3021.0,3021.01,300.0,3022.07,3022.2,3021.0,3021.01,300.0
2024-04-09 12:30:00,3022.45,3023.03,3022.07,3023.03,1620.0,3022.45,3023.03,3022.07,3023.03,1620.0
2024-04-09 12:35:00,3022.16,3022.27,3022.1,3022.15,400.0,3022.16,3022.27,3022.1,3022.15,400.0
2024-04-09 12:40:00,3022.14,3022.2,3020.77,3020.77,500.0,3022.14,3022.2,3020.77,3020.77,500.0
2024-04-09 12:45:00,3020.71,3025.8,3020.71,3022.74,1129.0,3020.71,3025.8,3020.71,3022.74,1129.0
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 12:55:00,3020.71,3020.71,3020.71,3020.71,0.0,3020.71,3020.71,3020.71,3020.71,0.0
2024-04-09 13:00:00,3020.73,3023.27,3020.73,3022.12,1766.0,3020.73,3023.27,3020.73,3022.12,1766.0
2024-04-09 13:05:00,3020.73,3024.88,3020.73,3023.25,2196.0,3020.73,3024.88,3020.73,3023.25,2196.0
2024-04-09 13:10:00,3023.25,3023.25,3022.89,3022.89,300.0,3023.25,3023.25,3022.89,3022.89,300.0
2024-04-09 13:15:00,3022.89,3027.34,3022.89,3027.24,1673.0,3022.89,3027.34,3022.89,3027.24,1673.0
2024-04-09 13:20:00,3028.88,3029.0,3027.45,3027.92,700.0,3028.88,3029.0,3027.45,3027.92,700.0
2024-04-09 13:25:00,3026.07,3026.07,3024.49,3024.53,900.0,3026.07,3026.07,3024.49,3024.53,900.0
2024-04-09 13:30:00,3024.53,3024.53,3024.53,3024.53,0.0,3024.53,3024.53,3024.53,3024.53,0.0
2024-04-09 13:35:00,3025.13,3025.13,3023.55,3023.55,200.0,3025.13,3025.13,3023.55,3023.55,200.0
2024-04-09 13:40:00,3025.5,3025.5,3025.5,3025.5,100.0,3025.5,3025.5,3025.5,3025.5,100.0
2024-04-09 13:45:00,3023.81,3026.76,3023.81,3026.76,200.0,3023.81,3026.76,3023.81,3026.76,200.0
2024-04-09 13:50:00,3029.65,3029.65,3029.65,3029.65,100.0,3029.65,3029.65,3029.65,3029.65,100.0
2024-04-09 13:55:00,3030.25,3030.52,3030.25,3030.52,381.0,3030.25,3030.52,3030.25,3030.52,381.0
2024-04-09 14:00:00,3027.14,3027.14,3027.14,3027.14,100.0,3027.14,3027.14,3027.14,3027.14,100.0
2024-04-09 14:05:00,3030.34,3033.15,3030.34,3033.15,1269.0,3030.34,3033.15,3030.34,3033.15,1269.0
2024-04-09 14:10:00,3032.14,3032.14,3030.86,3030.86,400.0,3032.14,3032.14,3030.86,3030.86,400.0
2024-04-09 14:15:00,3025.87,3025.87,3025.87,3025.87,100.0,3025.87,3025.87,3025.87,3025.87,100.0
2024-04-09 14:20:00,3023.18,3023.19,3016.48,3016.48,200.0,3023.18,3023.19,3016.48,3016.48,200.0
2024-04-09 14:25:00,3016.8,3016.8,3016.8,3016.8,100.0,3016.8,3016.8,3016.8,3016.8,100.0
2024-04-09 14:30:00,3023.46,3023.46,3023.46,3023.46,100.0,3023.46,3023.46,3023.46,3023.46,100.0
2024-04-09 14:35:00,3024.34,3024.34,3017.28,3022.58,1000.0,3024.34,3024.34,3017.28,3022.58,1000.0
2024-04-09 14:40:00,3017.52,3024.32,3017.52,3022.31,2025.0,3017.52,3024.32,3017.52,3022.31,2025.0
2024-04-09 14:45:00,3024.32,3036.45,3024.16,3036.45,1100.0,3024.32,3036.45,3024.16,3036.45,1100.0
2024-04-09 14:50:00,3031.17,3036.44,3030.32,3036.44,700.0,3031.17,3036.44,3030.32,3036.44,700.0
2024-04-09 14:55:00,3036.45,3042.4,3027.0,3028.73,5078.0,3036.45,3042.4,3027.0,3028.73,5078.0
2024-04-09 15:00:00,3027.87,3028.78,3024.93,3028.78,612.0,3027.87,3028.78,3024.93,3028.78,612.0
2024-04-09 15:05:00,3028.2,3028.2,3028.0,3028.0,200.0,3028.2,3028.2,3028.0,3028.0,200.0
2024-04-09 15:10:00,3025.02,3028.58,3025.02,3025.63,992.0,3025.02,3028.58,3025.02,3025.63,992.0
2024-04-09 15:15:00,3023.87,3028.25,3020.56,3024.81,1283.0,3023.87,3028.25,3020.56,3024.81,1283.0
2024-04-09 15:20:00,3024.81,3031.51,3024.81,3026.27,801.0,3024.81,3031.51,3024.81,3026.27,801.0
2024-04-09 15:25:00,3030.9,3030.9,3026.28,3026.28,2223.0,3030.9,3030.9,3026.28,3026.28,2223.0
2024-04-09 15:30:00,3030.0,3030.97,3026.28,3028.6,6153.0,3030.0,3030.97,3026.28,3028.6,6153.0
2024-04-09 15:35:00,3029.64,3029.64,3027.18,3029.05,480.0,3029.64,3029.64,3027.18,3029.05,480.0
2024-04-09 15:40:00,3026.22,3028.38,3025.5,3028.38,800.0,3026.22,3028.38,3025.5,3028.38,800.0
2024-04-09 15:45:00,3025.5,3027.67,3017.98,3017.99,978.0,3025.5,3027.67,3017.98,3017.99,978.0
2024-04-09 15:50:00,3020.13,3024.78,3020.13,3022.14,700.0,3020.13,3024.78,3020.13,3022.14,700.0
2024-04-09 15:55:00,3025.86,3043.36,3025.86,3039.08,6665.0,3025.86,3043.36,3025.86,3039.08,6665.0
2024-04-10 09:30:00,3023.13,3023.13,3023.13,3023.13,491.0,3023.13,3023.13,3023.13,3023.13,491.0
2024-04-10 09:35:00,3028.2,3028.75,3026.03,3026.04,605.0,3028.2,3028.75,3026.03,3026.04,605.0
2024-04-10 09:40:00,3029.68,3035.57,3029.68,3035.57,490.0,3029.68,3035.57,3029.68,3035.57,490.0
2024-04-10 09:45:00,3020.25,3025.73,3000.29,3022.34,1063.0,3020.25,3025.73,3000.29,3022.34,1063.0
2024-04-10 09:50:00,3023.27,3023.27,3003.5,3003.5,300.0,3023.27,3023.27,3003.5,3003.5,300.0
2024-04-10 09:55:00,3013.26,3017.67,3013.26,3017.66,200.0,3013.26,3017.67,3013.26,3017.66,200.0
2024-04-10 10:00:00,3019.41,3019.41,3019.41,3019.41,100.0,3019.41,3019.41,3019.41,3019.41,100.0
2024-04-10 10:05:00,3018.21,3024.28,3018.21,3024.28,312.0,3018.21,3024.28,3018.21,3024.28,312.0
2024-04-10 10:10:00,3029.48,3029.48,3029.48,3029.48,130.0,3029.48,3029.48,3029.48,3029.48,130.0
2024-04-10 10:15:00,3034.52,3034.52,3034.52,3034.52,100.0,3034.52,3034.52,3034.52,3034.52,100.0
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 10:25:00,3033.13,3033.13,3033.13,3033.13,0.0,3033.13,3033.13,3033.13,3033.13,0.0
2024-04-10 10:30:00,3033.13,3033.13,3033.13,3033.13,0.0,3033.13,3033.13,3033.13,3033.13,0.0
2024-04-10 10:35:00,3038.25,3040.7,3038.25,3040.7,200.0,3038.25,3040.7,3038.25,3040.7,200.0
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 10:45:00,3040.7,3040.7,3040.7,3040.7,0.0,3040.7,3040.7,3040.7,3040.7,0.0
2024-04-10 10:50:00,3037.05,3037.05,3037.05,3037.05,200.0,3037.05,3037.05,3037.05,3037.05,200.0
2024-04-10 10:55:00,3031.88,3031.88,3031.88,3031.88,100.0,3031.88,3031.88,3031.88,3031.88,100.0
2024-04-10 11:00:00,3031.88,3031.88,3031.88,3031.88,0.0,3031.88,3031.88,3031.88,3031.88,0.0
2024-04-10 11:05:00,3030.35,3030.35,3030.35,3030.35,100.0,3030.35,3030.35,3030.35,3030.35,100.0
2024-04-10 11:10:00,3030.35,3030.35,3030.35,3030.35,0.0,3030.35,3030.35,3030.35,3030.35,0.0
2024-04-10 11:15:00,3030.26,3030.26,3030.26,3030.26,100.0,3030.26,3030.26,3030.26,3030.26,100.0
2024-04-10 11:20:00,3030.26,3030.26,3030.26,3030.26,0.0,3030.26,3030.26,3030.26,3030.26,0.0
2024-04-10 11:25:00,3031.74,3035.21,3028.3,3028.3,549.0,3031.74,3035.21,3028.3,3028.3,549.0
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 11:35:00,3028.3,3028.3,3028.3,3028.3,0.0,3028.3,3028.3,3028.3,3028.3,0.0
2024-04-10 11:40:00,3028.3,3028.3,3028.3,3028.3,0.0,3028.3,3028.3,3028.3,3028.3,0.0
2024-04-10 11:45:00,3034.36,3034.36,3034.36,3034.36,100.0,3034.36,3034.36,3034.36,3034.36,100.0
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 11:55:00,3034.36,3034.36,3034.36,3034.36,0.0,3034.36,3034.36,3034.36,3034.36,0.0
2024-04-10 12:00:00,3034.36,3034.36,3034.36,3034.36,0.0,3034.36,3034.36,3034.36,3034.36,0.0
2024-04-10 12:05:00,3034.82,3036.85,3034.81,3036.21,300.0,3034.82,3036.85,3034.81,3036.21,300.0
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 12:15:00,3036.21,3036.21,3036.21,3036.21,0.0,3036.21,3036.21,3036.21,3036.21,0.0
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 12:25:00,3034.79,3034.79,3034.79,3034.79,0.0,3034.79,3034.79,3034.79,3034.79,0.0
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 12:35:00,3033.02,3033.02,3033.02,3033.02,0.0,3033.02,3033.02,3033.02,3033.02,0.0
2024-04-10 12:40:00,3033.02,3033.02,3033.02,3033.02,0.0,3033.02,3033.02,3033.02,3033.02,0.0
2024-04-10 12:45:00,3033.02,3033.02,3033.02,3033.02,0.0,3033.02,3033.02,3033.02,3033.02,0.0
2024-04-10 12:50:00,3034.11,3034.12,3029.21,3029.21,700.0,3034.11,3034.12,3029.21,3029.21,700.0
2024-04-10 12:55:00,3034.14,3034.14,3034.14,3034.14,100.0,3034.14,3034.14,3034.14,3034.14,100.0
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 13:05:00,3029.59,3029.59,3029.59,3029.59,0.0,3029.59,3029.59,3029.59,3029.59,0.0
2024-04-10 13:10:00,3029.59,3029.59,3029.59,3029.59,0.0,3029.59,3029.59,3029.59,3029.59,0.0
2024-04-10 13:15:00,3028.47,3028.47,3028.46,3028.47,100.0,3028.47,3028.47,3028.46,3028.47,100.0
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 13:25:00,3036.2,3036.2,3036.2,3036.2,0.0,3036.2,3036.2,3036.2,3036.2,0.0
2024-04-10 13:30:00,3035.56,3035.56,3030.26,3030.27,550.0,3035.56,3035.56,3030.26,3030.27,550.0
2024-04-10 13:35:00,3030.93,3032.16,3030.92,3032.16,421.0,3030.93,3032.16,3030.92,3032.16,421.0
2024-04-10 13:40:00,3031.25,3031.25,3031.25,3031.25,100.0,3031.25,3031.25,3031.25,3031.25,100.0
2024-04-10 13:45:00,3032.19,3032.19,3030.64,3030.64,200.0,3032.19,3032.19,3030.64,3030.64,200.0
2024-04-10 13:50:00,3032.23,3032.23,3032.23,3032.23,100.0,3032.23,3032.23,3032.23,3032.23,100.0
2024-04-10 13:55:00,3033.65,3033.65,3033.65,3033.65,100.0,3033.65,3033.65,3033.65,3033.65,100.0
2024-04-10 14:00:00,3033.65,3033.65,3033.65,3033.65,0.0,3033.65,3033.65,3033.65,3033.65,0.0
2024-04-10 14:05:00,3034.28,3037.83,3034.27,3037.83,300.0,3034.28,3037.83,3034.27,3037.83,300.0
2024-04-10 14:10:00,3037.83,3037.83,3037.83,3037.83,0.0,3037.83,3037.83,3037.83,3037.83,0.0
2024-04-10 14:15:00,3037.8,3037.8,3037.8,3037.8,100.0,3037.8,3037.8,3037.8,3037.8,100.0
2024-04-10 14:20:00,3036.08,3036.08,3036.08,3036.08,100.0,3036.08,3036.08,3036.08,3036.08,100.0
2024-04-10 14:25:00,3034.44,3034.44,3033.08,3033.09,200.0,3034.44,3034.44,3033.08,3033.09,200.0
2024-04-10 14:30:00,3033.06,3033.06,3033.06,3033.06,200.0,3033.06,3033.06,3033.06,3033.06,200.0
2024-04-10 14:35:00,3034.32,3034.32,3034.32,3034.32,100.0,3034.32,3034.32,3034.32,3034.32,100.0
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 14:45:00,3037.89,3037.89,3037.89,3037.89,0.0,3037.89,3037.89,3037.89,3037.89,0.0
2024-04-10 14:50:00,3038.19,3038.64,3038.19,3038.64,600.0,3038.19,3038.64,3038.19,3038.64,600.0
2024-04-10 14:55:00,3035.65,3038.62,3035.65,3036.19,843.0,3035.65,3038.62,3035.65,3036.19,843.0
2024-04-10 15:00:00,3036.09,3036.09,3036.08,3036.09,100.0,3036.09,3036.09,3036.08,3036.09,100.0
2024-04-10 15:05:00,3036.5,3036.8,3036.5,3036.8,200.0,3036.5,3036.8,3036.5,3036.8,200.0
2024-04-10 15:10:00,3039.92,3039.99,3037.49,3039.99,500.0,3039.92,3039.99,3037.49,3039.99,500.0
2024-04-10 15:15:00,3039.55,3039.58,3039.54,3039.54,1204.0,3039.55,3039.58,3039.54,3039.54,1204.0
2024-04-10 15:20:00,3039.77,3039.77,3039.57,3039.57,200.0,3039.77,3039.77,3039.57,3039.57,200.0
2024-04-10 15:25:00,3039.19,3039.19,3039.19,3039.19,100.0,3039.19,3039.19,3039.19,3039.19,100.0
2024-04-10 15:30:00,3033.27,3033.27,3030.89,3030.89,1300.0,3033.27,3033.27,3030.89,3030.89,1300.0
2024-04-10 15:35:00,3034.77,3034.77,3033.4,3034.29,500.0,3034.77,3034.77,3033.4,3034.29,500.0
2024-04-10 15:40:00,3032.53,3037.15,3032.52,3037.15,300.0,3032.53,3037.15,3032.52,3037.15,300.0
2024-04-10 15:45:00,3036.22,3036.22,3036.22,3036.22,100.0,3036.22,3036.22,3036.22,3036.22,100.0
2024-04-10 15:50:00,3034.91,3034.92,3032.33,3032.33,300.0,3034.91,3034.92,3032.33,3032.33,300.0
2024-04-10 15:55:00,3033.01,3033.18,3025.74,3025.74,2595.0,3033.01,3033.18,3025.74,3025.74,2595.0
2024-04-11 09:30:00,3025.75,3025.75,3015.59,3015.59,450.0,3025.75,3025.75,3015.59,3015.59,450.0
2024-04-11 09:35:00,3018.59,3021.41,3018.59,3021.41,300.0,3018.59,3021.41,3018.59,3021.41,300.0
2024-04-11 09:40:00,3010.4,3013.76,3006.1,3013.76,300.0,3010.4,3013.76,3006.1,3013.76,300.0
2024-04-11 09:45:00,3005.85,3005.85,2999.0,2999.0,300.0,3005.85,3005.85,2999.0,2999.0,300.0
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 09:55:00,3006.19,3006.19,3006.19,3006.19,0.0,3006.19,3006.19,3006.19,3006.19,0.0
2024-04-11 10:00:00,3009.88,3009.88,3009.88,3009.88,100.0,3009.88,3009.88,3009.88,3009.88,100.0
2024-04-11 10:05:00,2999.0,3004.19,2999.0,3003.99,416.0,2999.0,3004.19,2999.0,3003.99,416.0
2024-04-11 10:10:00,3003.99,3003.99,3003.99,3003.99,0.0,3003.99,3003.99,3003.99,3003.99,0.0
2024-04-11 10:15:00,2980.68,2980.69,2980.68,2980.68,125.0,2980.68,2980.69,2980.68,2980.68,125.0
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 10:25:00,2991.19,2991.19,2991.19,2991.19,0.0,2991.19,2991.19,2991.19,2991.19,0.0
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 10:35:00,2990.56,2990.56,2990.56,2990.56,0.0,2990.56,2990.56,2990.56,2990.56,0.0
2024-04-11 10:40:00,2985.0,2985.0,2985.0,2985.0,100.0,2985.0,2985.0,2985.0,2985.0,100.0
2024-04-11 10:45:00,2989.53,2989.53,2986.31,2986.83,880.0,2989.53,2989.53,2986.31,2986.83,880.0
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 10:55:00,2986.83,2986.83,2986.83,2986.83,0.0,2986.83,2986.83,2986.83,2986.83,0.0
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 11:05:00,2983.21,2983.21,2983.21,2983.21,0.0,2983.21,2983.21,2983.21,2983.21,0.0
2024-04-11 11:10:00,2990.32,2990.32,2990.31,2990.32,100.0,2990.32,2990.32,2990.31,2990.32,100.0
2024-04-11 11:15:00,2990.43,2991.2,2989.81,2989.81,564.0,2990.43,2991.2,2989.81,2989.81,564.0
2024-04-11 11:20:00,2989.08,2989.08,2989.08,2989.08,100.0,2989.08,2989.08,2989.08,2989.08,100.0
2024-04-11 11:25:00,2990.12,2994.0,2990.12,2991.57,1900.0,2990.12,2994.0,2990.12,2991.57,1900.0
2024-04-11 11:30:00,2991.13,2999.62,2991.13,2999.62,412.0,2991.13,2999.62,2991.13,2999.62,412.0
2024-04-11 11:35:00,2997.45,2998.75,2997.45,2998.75,800.0,2997.45,2998.75,2997.45,2998.75,800.0
2024-04-11 11:40:00,2998.75,3004.99,2998.74,3000.15,1520.0,2998.75,3004.99,2998.74,3000.15,1520.0
2024-04-11 11:45:00,3003.36,3007.48,3003.36,3007.06,700.0,3003.36,3007.48,3003.36,3007.06,700.0
2024-04-11 11:50:00,3007.83,3008.02,3004.66,3006.41,1233.0,3007.83,3008.02,3004.66,3006.41,1233.0
2024-04-11 11:55:00,3005.64,3011.15,3004.4,3011.15,1401.0,3005.64,3011.15,3004.4,3011.15,1401.0
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 12:05:00,3009.18,3009.18,3009.18,3009.18,0.0,3009.18,3009.18,3009.18,3009.18,0.0
2024-04-11 12:10:00,3009.18,3009.18,3009.18,3009.18,0.0,3009.18,3009.18,3009.18,3009.18,0.0
2024-04-11 12:15:00,3009.18,3009.18,3009.18,3009.18,0.0,3009.18,3009.18,3009.18,3009.18,0.0
2024-04-11 12:20:00,3009.18,3009.18,3009.18,3009.18,0.0,3009.18,3009.18,3009.18,3009.18,0.0
2024-04-11 12:25:00,3016.2,3016.2,3016.2,3016.2,100.0,3016.2,3016.2,3016.2,3016.2,100.0
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 12:35:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
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 12:45:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
2024-04-11 12:50:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
2024-04-11 12:55:00,3013.45,3013.45,3012.94,3013.0,311.0,3013.45,3013.45,3012.94,3013.0,311.0
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 13:05:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
2024-04-11 13:10:00,3016.2,3016.2,3016.2,3016.2,0.0,3016.2,3016.2,3016.2,3016.2,0.0
2024-04-11 13:15:00,3018.77,3018.77,3018.77,3018.77,100.0,3018.77,3018.77,3018.77,3018.77,100.0
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 13:25:00,3020.95,3020.95,3020.95,3020.95,0.0,3020.95,3020.95,3020.95,3020.95,0.0
2024-04-11 13:30:00,3020.92,3020.92,3018.0,3020.85,508.0,3020.92,3020.92,3018.0,3020.85,508.0
2024-04-11 13:35:00,3019.29,3019.29,3019.29,3019.29,100.0,3019.29,3019.29,3019.29,3019.29,100.0
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 13:45:00,3019.29,3019.29,3019.29,3019.29,0.0,3019.29,3019.29,3019.29,3019.29,0.0
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 13:55:00,3019.29,3019.29,3019.29,3019.29,0.0,3019.29,3019.29,3019.29,3019.29,0.0
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 14:05:00,3019.29,3019.29,3019.29,3019.29,0.0,3019.29,3019.29,3019.29,3019.29,0.0
2024-04-11 14:10:00,3018.34,3018.34,3018.34,3018.34,100.0,3018.34,3018.34,3018.34,3018.34,100.0
2024-04-11 14:15:00,3014.06,3018.6,3014.06,3018.6,2574.0,3014.06,3018.6,3014.06,3018.6,2574.0
2024-04-11 14:20:00,3018.58,3029.13,3018.16,3029.13,1159.0,3018.58,3029.13,3018.16,3029.13,1159.0
2024-04-11 14:25:00,3025.04,3025.93,3023.18,3024.2,920.0,3025.04,3025.93,3023.18,3024.2,920.0
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 14:35:00,3024.0,3024.0,3024.0,3024.0,0.0,3024.0,3024.0,3024.0,3024.0,0.0
2024-04-11 14:40:00,3031.79,3031.79,3031.79,3031.79,374.0,3031.79,3031.79,3031.79,3031.79,374.0
2024-04-11 14:45:00,3027.12,3027.12,3027.12,3027.12,100.0,3027.12,3027.12,3027.12,3027.12,100.0
2024-04-11 14:50:00,3023.45,3023.45,3023.45,3023.45,300.0,3023.45,3023.45,3023.45,3023.45,300.0
2024-04-11 14:55:00,3025.46,3025.46,3023.9,3023.9,200.0,3025.46,3025.46,3023.9,3023.9,200.0
2024-04-11 15:00:00,3023.9,3023.9,3023.9,3023.9,0.0,3023.9,3023.9,3023.9,3023.9,0.0
2024-04-11 15:05:00,3028.61,3028.61,3028.61,3028.61,130.0,3028.61,3028.61,3028.61,3028.61,130.0
2024-04-11 15:10:00,3028.61,3028.61,3028.61,3028.61,0.0,3028.61,3028.61,3028.61,3028.61,0.0
2024-04-11 15:15:00,3023.53,3023.53,3023.53,3023.53,103.0,3023.53,3023.53,3023.53,3023.53,103.0
2024-04-11 15:20:00,3027.73,3027.73,3023.08,3023.08,750.0,3027.73,3027.73,3023.08,3023.08,750.0
2024-04-11 15:25:00,3022.89,3022.96,3021.7,3021.7,400.0,3022.89,3022.96,3021.7,3021.7,400.0
2024-04-11 15:30:00,3022.09,3023.91,3022.09,3023.91,500.0,3022.09,3023.91,3022.09,3023.91,500.0
2024-04-11 15:35:00,3024.81,3024.81,3022.62,3024.56,1204.0,3024.81,3024.81,3022.62,3024.56,1204.0
2024-04-11 15:40:00,3024.24,3025.59,3023.48,3025.54,2609.0,3024.24,3025.59,3023.48,3025.54,2609.0
2024-04-11 15:45:00,3027.08,3027.1,3025.15,3025.16,800.0,3027.08,3027.1,3025.15,3025.16,800.0
2024-04-11 15:50:00,3024.03,3024.46,3016.38,3019.03,2097.0,3024.03,3024.46,3016.38,3019.03,2097.0
2024-04-11 15:55:00,3017.84,3017.84,3005.33,3005.33,3457.0,3017.84,3017.84,3005.33,3005.33,3457.0
2024-04-12 09:30:00,2994.75,2994.75,2980.01,2980.01,590.0,2994.75,2994.75,2980.01,2980.01,590.0
2024-04-12 09:35:00,2997.0,2997.0,2997.0,2997.0,100.0,2997.0,2997.0,2997.0,2997.0,100.0
2024-04-12 09:40:00,2993.49,3006.49,2993.49,3003.64,1043.0,2993.49,3006.49,2993.49,3003.64,1043.0
2024-04-12 09:45:00,3000.96,3004.92,3000.96,3004.92,300.0,3000.96,3004.92,3000.96,3004.92,300.0
2024-04-12 09:50:00,3006.73,3006.73,2997.47,2997.63,554.0,3006.73,3006.73,2997.47,2997.63,554.0
2024-04-12 09:55:00,3001.57,3001.57,3001.57,3001.57,100.0,3001.57,3001.57,3001.57,3001.57,100.0
2024-04-12 10:00:00,2998.9,3002.83,2998.9,2999.18,425.0,2998.9,3002.83,2998.9,2999.18,425.0
2024-04-12 10:05:00,2993.85,2993.85,2993.85,2993.85,100.0,2993.85,2993.85,2993.85,2993.85,100.0
2024-04-12 10:10:00,2993.18,2993.18,2993.18,2993.18,100.0,2993.18,2993.18,2993.18,2993.18,100.0
2024-04-12 10:15:00,2991.3,2993.86,2991.3,2992.0,420.0,2991.3,2993.86,2991.3,2992.0,420.0
2024-04-12 10:20:00,2998.0,2998.0,2998.0,2998.0,100.0,2998.0,2998.0,2998.0,2998.0,100.0
2024-04-12 10:25:00,2996.49,2996.49,2992.5,2992.5,600.0,2996.49,2996.49,2992.5,2992.5,600.0
2024-04-12 10:30:00,2995.0,2995.0,2995.0,2995.0,200.0,2995.0,2995.0,2995.0,2995.0,200.0
2024-04-12 10:35:00,2992.5,2996.06,2992.5,2996.06,200.0,2992.5,2996.06,2992.5,2996.06,200.0
2024-04-12 10:40:00,2996.32,2996.33,2996.32,2996.32,100.0,2996.32,2996.33,2996.32,2996.32,100.0
2024-04-12 10:45:00,2997.05,2997.06,2994.14,2994.14,400.0,2997.05,2997.06,2994.14,2994.14,400.0
2024-04-12 10:50:00,2997.2,2997.2,2996.09,2996.1,200.0,2997.2,2997.2,2996.09,2996.1,200.0
2024-04-12 10:55:00,2998.38,2999.64,2998.37,2999.64,400.0,2998.38,2999.64,2998.37,2999.64,400.0
2024-04-12 11:00:00,3001.09,3003.28,2996.01,2996.01,800.0,3001.09,3003.28,2996.01,2996.01,800.0
2024-04-12 11:05:00,3000.18,3000.18,2994.84,2994.84,200.0,3000.18,3000.18,2994.84,2994.84,200.0
2024-04-12 11:10:00,2994.91,2994.91,2994.91,2994.91,100.0,2994.91,2994.91,2994.91,2994.91,100.0
2024-04-12 11:15:00,2995.96,2997.54,2995.96,2997.54,200.0,2995.96,2997.54,2995.96,2997.54,200.0
2024-04-12 11:20:00,2994.74,2994.74,2991.33,2993.51,300.0,2994.74,2994.74,2991.33,2993.51,300.0
2024-04-12 11:25:00,2991.23,2991.23,2991.23,2991.23,100.0,2991.23,2991.23,2991.23,2991.23,100.0
2024-04-12 11:30:00,2991.5,2991.5,2991.5,2991.5,200.0,2991.5,2991.5,2991.5,2991.5,200.0
2024-04-12 11:35:00,2993.96,2996.6,2991.56,2995.17,500.0,2993.96,2996.6,2991.56,2995.17,500.0
2024-04-12 11:40:00,2987.16,2987.16,2985.82,2985.85,300.0,2987.16,2987.16,2985.82,2985.85,300.0
2024-04-12 11:45:00,2991.3,2991.3,2988.71,2990.68,303.0,2991.3,2991.3,2988.71,2990.68,303.0
2024-04-12 11:50:00,2990.7,2991.33,2990.67,2991.33,304.0,2990.7,2991.33,2990.67,2991.33,304.0
2024-04-12 11:55:00,2990.02,2990.02,2990.02,2990.02,100.0,2990.02,2990.02,2990.02,2990.02,100.0
2024-04-12 12:00:00,2994.23,2997.96,2994.23,2997.96,623.0,2994.23,2997.96,2994.23,2997.96,623.0
2024-04-12 12:05:00,3002.25,3002.9,2999.79,3002.9,300.0,3002.25,3002.9,2999.79,3002.9,300.0
2024-04-12 12:10:00,3002.9,3002.9,3002.9,3002.9,0.0,3002.9,3002.9,3002.9,3002.9,0.0
2024-04-12 12:15:00,2999.1,2999.1,2999.1,2999.1,200.0,2999.1,2999.1,2999.1,2999.1,200.0
2024-04-12 12:20:00,2997.08,2997.08,2997.08,2997.08,100.0,2997.08,2997.08,2997.08,2997.08,100.0
2024-04-12 12:25:00,2996.91,2997.6,2996.9,2997.6,593.0,2996.91,2997.6,2996.9,2997.6,593.0
2024-04-12 12:30:00,3000.45,3000.45,2997.86,2997.86,400.0,3000.45,3000.45,2997.86,2997.86,400.0
2024-04-12 12:35:00,2997.86,2997.86,2994.37,2994.37,300.0,2997.86,2997.86,2994.37,2994.37,300.0
2024-04-12 12:40:00,2993.52,2994.37,2993.52,2993.61,800.0,2993.52,2994.37,2993.52,2993.61,800.0
2024-04-12 12:45:00,2992.66,2994.55,2992.66,2994.55,303.0,2992.66,2994.55,2992.66,2994.55,303.0
2024-04-12 12:50:00,2996.62,2996.62,2996.62,2996.62,100.0,2996.62,2996.62,2996.62,2996.62,100.0
2024-04-12 12:55:00,2994.51,2994.51,2993.02,2993.02,711.0,2994.51,2994.51,2993.02,2993.02,711.0
2024-04-12 13:00:00,2995.78,2995.78,2990.2,2994.93,1029.0,2995.78,2995.78,2990.2,2994.93,1029.0
2024-04-12 13:05:00,2990.19,2990.19,2987.28,2987.28,600.0,2990.19,2990.19,2987.28,2987.28,600.0
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 13:15:00,2987.28,2987.28,2987.28,2987.28,0.0,2987.28,2987.28,2987.28,2987.28,0.0
2024-04-12 13:20:00,2984.69,2984.69,2984.69,2984.69,100.0,2984.69,2984.69,2984.69,2984.69,100.0
2024-04-12 13:25:00,2987.44,2987.98,2987.44,2987.98,300.0,2987.44,2987.98,2987.44,2987.98,300.0
2024-04-12 13:30:00,2987.15,2987.15,2987.15,2987.15,100.0,2987.15,2987.15,2987.15,2987.15,100.0
2024-04-12 13:35:00,2987.15,2987.15,2987.15,2987.15,100.0,2987.15,2987.15,2987.15,2987.15,100.0
2024-04-12 13:40:00,2989.77,2989.77,2989.77,2989.77,200.0,2989.77,2989.77,2989.77,2989.77,200.0
2024-04-12 13:45:00,2992.52,2993.15,2992.52,2993.14,200.0,2992.52,2993.15,2992.52,2993.14,200.0
2024-04-12 13:50:00,2993.64,2993.64,2992.0,2992.0,300.0,2993.64,2993.64,2992.0,2992.0,300.0
2024-04-12 13:55:00,2986.88,2986.88,2986.88,2986.88,100.0,2986.88,2986.88,2986.88,2986.88,100.0
2024-04-12 14:00:00,2985.81,2985.81,2977.96,2980.72,800.0,2985.81,2985.81,2977.96,2980.72,800.0
2024-04-12 14:05:00,2984.73,2991.66,2984.73,2990.79,897.0,2984.73,2991.66,2984.73,2990.79,897.0
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 14:15:00,2991.95,2991.95,2991.95,2991.95,0.0,2991.95,2991.95,2991.95,2991.95,0.0
2024-04-12 14:20:00,2986.23,2986.23,2985.07,2985.07,200.0,2986.23,2986.23,2985.07,2985.07,200.0
2024-04-12 14:25:00,2984.69,2987.2,2984.69,2987.2,400.0,2984.69,2987.2,2984.69,2987.2,400.0
2024-04-12 14:30:00,2987.2,2987.2,2987.2,2987.2,0.0,2987.2,2987.2,2987.2,2987.2,0.0
2024-04-12 14:35:00,2984.08,2984.08,2984.08,2984.08,100.0,2984.08,2984.08,2984.08,2984.08,100.0
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 14:45:00,2987.36,2987.36,2987.36,2987.36,0.0,2987.36,2987.36,2987.36,2987.36,0.0
2024-04-12 14:50:00,2987.36,2987.36,2987.36,2987.36,0.0,2987.36,2987.36,2987.36,2987.36,0.0
2024-04-12 14:55:00,2985.49,2985.49,2985.49,2985.49,294.0,2985.49,2985.49,2985.49,2985.49,294.0
2024-04-12 15:00:00,2984.6,2984.71,2979.99,2984.59,1436.0,2984.6,2984.71,2979.99,2984.59,1436.0
2024-04-12 15:05:00,2980.22,2980.22,2975.0,2976.57,713.0,2980.22,2980.22,2975.0,2976.57,713.0
2024-04-12 15:10:00,2977.18,2977.19,2974.69,2974.69,200.0,2977.18,2977.19,2974.69,2974.69,200.0
2024-04-12 15:15:00,2977.39,2977.4,2977.0,2977.0,200.0,2977.39,2977.4,2977.0,2977.0,200.0
2024-04-12 15:20:00,2977.72,2977.72,2977.72,2977.72,200.0,2977.72,2977.72,2977.72,2977.72,200.0
2024-04-12 15:25:00,2975.55,2976.1,2974.99,2974.99,525.0,2975.55,2976.1,2974.99,2974.99,525.0
2024-04-12 15:30:00,2972.11,2975.79,2972.11,2975.79,400.0,2972.11,2975.79,2972.11,2975.79,400.0
2024-04-12 15:35:00,2975.1,2975.1,2974.02,2974.02,200.0,2975.1,2975.1,2974.02,2974.02,200.0
2024-04-12 15:40:00,2975.36,2979.56,2974.41,2979.56,4904.0,2975.36,2979.56,2974.41,2979.56,4904.0
2024-04-12 15:45:00,2983.69,2983.69,2979.6,2980.2,825.0,2983.69,2983.69,2979.6,2980.2,825.0
2024-04-12 15:50:00,2978.29,2978.29,2971.05,2977.0,2638.0,2978.29,2978.29,2971.05,2977.0,2638.0
2024-04-12 15:55:00,2974.69,2974.69,2955.26,2960.48,8017.0,2974.69,2974.69,2955.26,2960.48,8017.0
2024-04-15 09:30:00,3007.56,3007.56,2989.45,2989.45,1085.0,3007.56,3007.56,2989.45,2989.45,1085.0
2024-04-15 09:35:00,2989.16,2993.31,2980.3,2993.31,700.0,2989.16,2993.31,2980.3,2993.31,700.0
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 09:45:00,2999.32,2999.32,2999.32,2999.32,0.0,2999.32,2999.32,2999.32,2999.32,0.0
2024-04-15 09:50:00,2988.12,2988.12,2988.12,2988.12,100.0,2988.12,2988.12,2988.12,2988.12,100.0
2024-04-15 09:55:00,2986.46,2986.46,2986.46,2986.46,100.0,2986.46,2986.46,2986.46,2986.46,100.0
2024-04-15 10:00:00,2984.9,2986.37,2984.9,2986.37,200.0,2984.9,2986.37,2984.9,2986.37,200.0
2024-04-15 10:05:00,2978.27,2979.92,2955.28,2955.28,1150.0,2978.27,2979.92,2955.28,2955.28,1150.0
2024-04-15 10:10:00,2965.0,2965.0,2961.06,2964.95,400.0,2965.0,2965.0,2961.06,2964.95,400.0
2024-04-15 10:15:00,2959.81,2975.0,2959.81,2975.0,300.0,2959.81,2975.0,2959.81,2975.0,300.0
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 10:25:00,2968.57,2968.57,2968.57,2968.57,0.0,2968.57,2968.57,2968.57,2968.57,0.0
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 10:35:00,2965.89,2965.89,2965.89,2965.89,0.0,2965.89,2965.89,2965.89,2965.89,0.0
2024-04-15 10:40:00,2961.17,2961.21,2950.45,2958.35,724.0,2961.17,2961.21,2950.45,2958.35,724.0
2024-04-15 10:45:00,2955.95,2959.14,2954.77,2959.14,300.0,2955.95,2959.14,2954.77,2959.14,300.0
2024-04-15 10:50:00,2953.26,2953.39,2952.82,2953.39,686.0,2953.26,2953.39,2952.82,2953.39,686.0
2024-04-15 10:55:00,2950.1,2950.1,2936.77,2936.78,400.0,2950.1,2950.1,2936.77,2936.78,400.0
2024-04-15 11:00:00,2937.41,2941.82,2937.41,2941.82,485.0,2937.41,2941.82,2937.41,2941.82,485.0
2024-04-15 11:05:00,2938.1,2938.56,2938.1,2938.5,336.0,2938.1,2938.56,2938.1,2938.5,336.0
2024-04-15 11:10:00,2938.5,2938.5,2938.5,2938.5,0.0,2938.5,2938.5,2938.5,2938.5,0.0
2024-04-15 11:15:00,2940.24,2940.24,2936.02,2936.02,200.0,2940.24,2940.24,2936.02,2936.02,200.0
2024-04-15 11:20:00,2931.08,2931.08,2931.08,2931.08,100.0,2931.08,2931.08,2931.08,2931.08,100.0
2024-04-15 11:25:00,2931.57,2935.26,2931.06,2931.06,700.0,2931.57,2935.26,2931.06,2931.06,700.0
2024-04-15 11:30:00,2935.2,2937.14,2935.19,2937.14,840.0,2935.2,2937.14,2935.19,2937.14,840.0
2024-04-15 11:35:00,2931.88,2934.93,2931.0,2934.93,700.0,2931.88,2934.93,2931.0,2934.93,700.0
2024-04-15 11:40:00,2934.91,2934.92,2934.91,2934.91,100.0,2934.91,2934.92,2934.91,2934.91,100.0
2024-04-15 11:45:00,2933.62,2934.13,2933.62,2934.13,400.0,2933.62,2934.13,2933.62,2934.13,400.0
2024-04-15 11:50:00,2934.23,2935.87,2934.22,2935.87,406.0,2934.23,2935.87,2934.22,2935.87,406.0
2024-04-15 11:55:00,2934.37,2935.06,2934.37,2934.93,300.0,2934.37,2935.06,2934.37,2934.93,300.0
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 12:05:00,2940.96,2940.96,2940.96,2940.96,0.0,2940.96,2940.96,2940.96,2940.96,0.0
2024-04-15 12:10:00,2940.96,2940.96,2940.96,2940.96,0.0,2940.96,2940.96,2940.96,2940.96,0.0
2024-04-15 12:15:00,2937.12,2937.12,2937.07,2937.07,200.0,2937.12,2937.12,2937.07,2937.07,200.0
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 12:25:00,2930.7,2930.7,2930.7,2930.7,0.0,2930.7,2930.7,2930.7,2930.7,0.0
2024-04-15 12:30:00,2930.7,2930.7,2930.7,2930.7,0.0,2930.7,2930.7,2930.7,2930.7,0.0
2024-04-15 12:35:00,2930.7,2930.7,2930.7,2930.7,0.0,2930.7,2930.7,2930.7,2930.7,0.0
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 12:45:00,2930.7,2930.7,2930.7,2930.7,0.0,2930.7,2930.7,2930.7,2930.7,0.0
2024-04-15 12:50:00,2932.33,2932.33,2931.5,2931.5,200.0,2932.33,2932.33,2931.5,2931.5,200.0
2024-04-15 12:55:00,2930.23,2930.23,2930.22,2930.23,100.0,2930.23,2930.23,2930.22,2930.23,100.0
2024-04-15 13:00:00,2930.08,2930.08,2930.07,2930.08,100.0,2930.08,2930.08,2930.07,2930.08,100.0
2024-04-15 13:05:00,2930.03,2932.26,2928.22,2929.98,900.0,2930.03,2932.26,2928.22,2929.98,900.0
2024-04-15 13:10:00,2927.28,2927.39,2924.14,2924.14,932.0,2927.28,2927.39,2924.14,2924.14,932.0
2024-04-15 13:15:00,2921.54,2921.54,2921.54,2921.54,100.0,2921.54,2921.54,2921.54,2921.54,100.0
2024-04-15 13:20:00,2919.94,2919.94,2919.94,2919.94,100.0,2919.94,2919.94,2919.94,2919.94,100.0
2024-04-15 13:25:00,2916.0,2916.0,2912.83,2912.83,200.0,2916.0,2916.0,2912.83,2912.83,200.0
2024-04-15 13:30:00,2911.66,2916.56,2911.65,2916.56,300.0,2911.66,2916.56,2911.65,2916.56,300.0
2024-04-15 13:35:00,2921.08,2921.08,2921.08,2921.08,100.0,2921.08,2921.08,2921.08,2921.08,100.0
2024-04-15 13:40:00,2921.26,2921.26,2921.25,2921.26,100.0,2921.26,2921.26,2921.25,2921.26,100.0
2024-04-15 13:45:00,2921.25,2921.25,2917.27,2917.28,300.0,2921.25,2921.25,2917.27,2917.28,300.0
2024-04-15 13:50:00,2917.2,2917.2,2915.11,2915.11,200.0,2917.2,2917.2,2915.11,2915.11,200.0
2024-04-15 13:55:00,2921.55,2921.55,2916.94,2920.17,500.0,2921.55,2921.55,2916.94,2920.17,500.0
2024-04-15 14:00:00,2916.05,2917.44,2915.16,2917.43,600.0,2916.05,2917.44,2915.16,2917.43,600.0
2024-04-15 14:05:00,2923.88,2923.88,2916.18,2918.85,500.0,2923.88,2923.88,2916.18,2918.85,500.0
2024-04-15 14:10:00,2916.65,2918.0,2916.65,2917.95,510.0,2916.65,2918.0,2916.65,2917.95,510.0
2024-04-15 14:15:00,2913.99,2917.29,2910.39,2910.56,1100.0,2913.99,2917.29,2910.39,2910.56,1100.0
2024-04-15 14:20:00,2911.32,2911.33,2906.58,2907.53,700.0,2911.32,2911.33,2906.58,2907.53,700.0
2024-04-15 14:25:00,2908.39,2910.46,2908.39,2908.81,600.0,2908.39,2910.46,2908.39,2908.81,600.0
2024-04-15 14:30:00,2910.47,2910.47,2905.9,2905.9,803.0,2910.47,2910.47,2905.9,2905.9,803.0
2024-04-15 14:35:00,2908.55,2914.93,2908.54,2912.82,726.0,2908.55,2914.93,2908.54,2912.82,726.0
2024-04-15 14:40:00,2915.29,2917.76,2915.28,2917.61,600.0,2915.29,2917.76,2915.28,2917.61,600.0
2024-04-15 14:45:00,2914.3,2915.57,2910.22,2911.92,2005.0,2914.3,2915.57,2910.22,2911.92,2005.0
2024-04-15 14:50:00,2911.18,2912.06,2908.5,2911.23,900.0,2911.18,2912.06,2908.5,2911.23,900.0
2024-04-15 14:55:00,2911.64,2912.76,2911.64,2912.76,585.0,2911.64,2912.76,2911.64,2912.76,585.0
2024-04-15 15:00:00,2912.82,2913.3,2909.73,2909.73,1279.0,2912.82,2913.3,2909.73,2909.73,1279.0
2024-04-15 15:05:00,2910.33,2910.43,2910.32,2910.37,400.0,2910.33,2910.43,2910.32,2910.37,400.0
2024-04-15 15:10:00,2909.64,2909.64,2906.21,2906.21,500.0,2909.64,2909.64,2906.21,2906.21,500.0
2024-04-15 15:15:00,2906.0,2906.79,2903.16,2903.16,421.0,2906.0,2906.79,2903.16,2903.16,421.0
2024-04-15 15:20:00,2904.36,2904.53,2902.26,2903.02,1687.0,2904.36,2904.53,2902.26,2903.02,1687.0
2024-04-15 15:25:00,2902.51,2902.51,2902.51,2902.51,100.0,2902.51,2902.51,2902.51,2902.51,100.0
2024-04-15 15:30:00,2903.43,2905.5,2903.43,2904.46,1614.0,2903.43,2905.5,2903.43,2904.46,1614.0
2024-04-15 15:35:00,2903.42,2904.21,2902.16,2903.01,4352.0,2903.42,2904.21,2902.16,2903.01,4352.0
2024-04-15 15:40:00,2903.2,2903.81,2900.5,2902.97,1200.0,2903.2,2903.81,2900.5,2902.97,1200.0
2024-04-15 15:45:00,2901.64,2911.55,2901.54,2911.55,1649.0,2901.64,2911.55,2901.54,2911.55,1649.0
2024-04-15 15:50:00,2905.25,2909.89,2903.63,2909.89,4696.0,2905.25,2909.89,2903.63,2909.89,4696.0
2024-04-15 15:55:00,2908.99,2911.25,2900.0,2900.06,5168.0,2908.99,2911.25,2900.0,2900.06,5168.0
2024-04-16 09:30:00,2910.3,2910.3,2877.2,2894.83,1796.0,2910.3,2910.3,2877.2,2894.83,1796.0
2024-04-16 09:35:00,2910.3,2910.3,2909.98,2910.3,300.0,2910.3,2910.3,2909.98,2910.3,300.0
2024-04-16 09:40:00,2904.31,2905.61,2904.3,2905.61,300.0,2904.31,2905.61,2904.3,2905.61,300.0
2024-04-16 09:45:00,2913.17,2917.65,2909.17,2913.75,830.0,2913.17,2917.65,2909.17,2913.75,830.0
2024-04-16 09:50:00,2919.53,2921.28,2916.0,2921.28,401.0,2919.53,2921.28,2916.0,2921.28,401.0
2024-04-16 09:55:00,2926.3,2926.3,2926.3,2926.3,100.0,2926.3,2926.3,2926.3,2926.3,100.0
2024-04-16 10:00:00,2926.3,2926.3,2926.3,2926.3,0.0,2926.3,2926.3,2926.3,2926.3,0.0
2024-04-16 10:05:00,2923.16,2923.17,2916.94,2916.94,434.0,2923.16,2923.17,2916.94,2916.94,434.0
2024-04-16 10:10:00,2916.94,2916.94,2916.94,2916.94,0.0,2916.94,2916.94,2916.94,2916.94,0.0
2024-04-16 10:15:00,2907.18,2912.46,2907.18,2912.46,320.0,2907.18,2912.46,2907.18,2912.46,320.0
2024-04-16 10:20:00,2911.5,2911.5,2911.5,2911.5,200.0,2911.5,2911.5,2911.5,2911.5,200.0
2024-04-16 10:25:00,2903.7,2904.29,2903.59,2904.29,300.0,2903.7,2904.29,2903.59,2904.29,300.0
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 10:35:00,2908.2,2908.2,2908.2,2908.2,0.0,2908.2,2908.2,2908.2,2908.2,0.0
2024-04-16 10:40:00,2912.92,2912.92,2912.92,2912.92,100.0,2912.92,2912.92,2912.92,2912.92,100.0
2024-04-16 10:45:00,2910.42,2910.42,2910.42,2910.42,100.0,2910.42,2910.42,2910.42,2910.42,100.0
2024-04-16 10:50:00,2908.77,2911.81,2908.77,2911.81,200.0,2908.77,2911.81,2908.77,2911.81,200.0
2024-04-16 10:55:00,2910.57,2910.57,2908.93,2908.93,200.0,2910.57,2910.57,2908.93,2908.93,200.0
2024-04-16 11:00:00,2909.37,2910.05,2909.37,2910.05,600.0,2909.37,2910.05,2909.37,2910.05,600.0
2024-04-16 11:05:00,2914.26,2914.26,2914.26,2914.26,100.0,2914.26,2914.26,2914.26,2914.26,100.0
2024-04-16 11:10:00,2913.24,2913.24,2907.97,2909.89,400.0,2913.24,2913.24,2907.97,2909.89,400.0
2024-04-16 11:15:00,2909.0,2909.0,2909.0,2909.0,100.0,2909.0,2909.0,2909.0,2909.0,100.0
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 11:25:00,2909.0,2909.0,2909.0,2909.0,0.0,2909.0,2909.0,2909.0,2909.0,0.0
2024-04-16 11:30:00,2911.0,2911.0,2907.96,2907.96,1193.0,2911.0,2911.0,2907.96,2907.96,1193.0
2024-04-16 11:35:00,2902.32,2902.32,2902.32,2902.32,100.0,2902.32,2902.32,2902.32,2902.32,100.0
2024-04-16 11:40:00,2902.32,2902.32,2902.32,2902.32,0.0,2902.32,2902.32,2902.32,2902.32,0.0
2024-04-16 11:45:00,2914.5,2914.5,2914.31,2914.31,200.0,2914.5,2914.5,2914.31,2914.31,200.0
2024-04-16 11:50:00,2912.77,2916.25,2910.44,2910.44,1329.0,2912.77,2916.25,2910.44,2910.44,1329.0
2024-04-16 11:55:00,2916.25,2916.25,2915.43,2915.43,300.0,2916.25,2916.25,2915.43,2915.43,300.0
2024-04-16 12:00:00,2914.63,2918.35,2914.63,2918.35,250.0,2914.63,2918.35,2914.63,2918.35,250.0
2024-04-16 12:05:00,2919.52,2920.0,2919.41,2919.41,500.0,2919.52,2920.0,2919.41,2919.41,500.0
2024-04-16 12:10:00,2919.41,2919.41,2919.41,2919.41,0.0,2919.41,2919.41,2919.41,2919.41,0.0
2024-04-16 12:15:00,2919.4,2919.4,2916.25,2916.25,200.0,2919.4,2919.4,2916.25,2916.25,200.0
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 12:25:00,2916.25,2916.25,2916.25,2916.25,0.0,2916.25,2916.25,2916.25,2916.25,0.0
2024-04-16 12:30:00,2917.8,2918.5,2917.8,2918.5,400.0,2917.8,2918.5,2917.8,2918.5,400.0
2024-04-16 12:35:00,2915.66,2915.89,2915.66,2915.89,200.0,2915.66,2915.89,2915.66,2915.89,200.0
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 12:45:00,2915.89,2915.89,2915.89,2915.89,0.0,2915.89,2915.89,2915.89,2915.89,0.0
2024-04-16 12:50:00,2915.89,2915.89,2915.89,2915.89,0.0,2915.89,2915.89,2915.89,2915.89,0.0
2024-04-16 12:55:00,2914.44,2914.44,2914.44,2914.44,100.0,2914.44,2914.44,2914.44,2914.44,100.0
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 13:05:00,2915.01,2915.01,2915.01,2915.01,0.0,2915.01,2915.01,2915.01,2915.01,0.0
2024-04-16 13:10:00,2915.01,2915.01,2915.01,2915.01,0.0,2915.01,2915.01,2915.01,2915.01,0.0
2024-04-16 13:15:00,2915.0,2915.0,2915.0,2915.0,190.0,2915.0,2915.0,2915.0,2915.0,190.0
2024-04-16 13:20:00,2915.0,2915.0,2915.0,2915.0,0.0,2915.0,2915.0,2915.0,2915.0,0.0
2024-04-16 13:25:00,2911.37,2911.64,2911.37,2911.37,414.0,2911.37,2911.64,2911.37,2911.37,414.0
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 13:35:00,2905.28,2905.28,2905.28,2905.28,0.0,2905.28,2905.28,2905.28,2905.28,0.0
2024-04-16 13:40:00,2905.28,2905.28,2905.28,2905.28,0.0,2905.28,2905.28,2905.28,2905.28,0.0
2024-04-16 13:45:00,2905.28,2905.28,2905.28,2905.28,0.0,2905.28,2905.28,2905.28,2905.28,0.0
2024-04-16 13:50:00,2909.72,2913.0,2909.72,2911.84,488.0,2909.72,2913.0,2909.72,2911.84,488.0
2024-04-16 13:55:00,2909.79,2909.79,2909.79,2909.79,200.0,2909.79,2909.79,2909.79,2909.79,200.0
2024-04-16 14:00:00,2911.6,2914.07,2911.6,2912.38,505.0,2911.6,2914.07,2911.6,2912.38,505.0
2024-04-16 14:05:00,2915.0,2917.89,2915.0,2917.88,400.0,2915.0,2917.89,2915.0,2917.88,400.0
2024-04-16 14:10:00,2920.0,2920.0,2917.21,2917.21,300.0,2920.0,2920.0,2917.21,2917.21,300.0
2024-04-16 14:15:00,2914.07,2914.07,2912.26,2912.26,200.0,2914.07,2914.07,2912.26,2912.26,200.0
2024-04-16 14:20:00,2907.46,2907.46,2907.46,2907.46,300.0,2907.46,2907.46,2907.46,2907.46,300.0
2024-04-16 14:25:00,2904.93,2904.94,2904.93,2904.93,100.0,2904.93,2904.94,2904.93,2904.93,100.0
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 14:35:00,2904.93,2904.93,2904.93,2904.93,0.0,2904.93,2904.93,2904.93,2904.93,0.0
2024-04-16 14:40:00,2908.32,2908.32,2907.0,2907.0,515.0,2908.32,2908.32,2907.0,2907.0,515.0
2024-04-16 14:45:00,2907.36,2911.43,2907.36,2910.11,577.0,2907.36,2911.43,2907.36,2910.11,577.0
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 14:55:00,2912.0,2912.0,2912.0,2912.0,0.0,2912.0,2912.0,2912.0,2912.0,0.0
2024-04-16 15:00:00,2913.53,2913.53,2912.24,2912.29,600.0,2913.53,2913.53,2912.24,2912.29,600.0
2024-04-16 15:05:00,2914.76,2914.76,2914.72,2914.72,400.0,2914.76,2914.76,2914.72,2914.72,400.0
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 15:15:00,2918.28,2918.28,2918.28,2918.28,0.0,2918.28,2918.28,2918.28,2918.28,0.0
2024-04-16 15:20:00,2916.96,2916.96,2916.0,2916.55,500.0,2916.96,2916.96,2916.0,2916.55,500.0
2024-04-16 15:25:00,2916.81,2916.81,2916.81,2916.81,100.0,2916.81,2916.81,2916.81,2916.81,100.0
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 15:35:00,2906.89,2906.89,2906.89,2906.89,0.0,2906.89,2906.89,2906.89,2906.89,0.0
2024-04-16 15:40:00,2907.64,2909.83,2907.64,2909.83,200.0,2907.64,2909.83,2907.64,2909.83,200.0
2024-04-16 15:45:00,2909.67,2909.67,2907.9,2907.91,400.0,2909.67,2909.67,2907.9,2907.91,400.0
2024-04-16 15:50:00,2911.19,2914.01,2911.19,2914.01,700.0,2911.19,2914.01,2911.19,2914.01,700.0
2024-04-16 15:55:00,2916.49,2917.01,2908.08,2908.08,6726.0,2916.49,2917.01,2908.08,2908.08,6726.0
2024-04-17 09:30:00,2933.35,2940.47,2900.0,2940.47,747.0,2933.35,2940.47,2900.0,2940.47,747.0
2024-04-17 09:35:00,2934.5,2934.5,2934.5,2934.5,100.0,2934.5,2934.5,2934.5,2934.5,100.0
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 09:45:00,2934.5,2934.5,2934.5,2934.5,0.0,2934.5,2934.5,2934.5,2934.5,0.0
2024-04-17 09:50:00,2935.02,2935.02,2928.52,2929.77,400.0,2935.02,2935.02,2928.52,2929.77,400.0
2024-04-17 09:55:00,2934.0,2934.0,2934.0,2934.0,100.0,2934.0,2934.0,2934.0,2934.0,100.0
2024-04-17 10:00:00,2926.53,2942.28,2926.52,2938.69,1965.0,2926.53,2942.28,2926.52,2938.69,1965.0
2024-04-17 10:05:00,2939.38,2939.38,2938.57,2938.57,434.0,2939.38,2939.38,2938.57,2938.57,434.0
2024-04-17 10:10:00,2939.35,2941.6,2939.35,2941.6,200.0,2939.35,2941.6,2939.35,2941.6,200.0
2024-04-17 10:15:00,2942.0,2942.0,2935.56,2935.56,200.0,2942.0,2942.0,2935.56,2935.56,200.0
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 10:25:00,2937.46,2937.46,2937.46,2937.46,0.0,2937.46,2937.46,2937.46,2937.46,0.0
2024-04-17 10:30:00,2937.46,2937.46,2937.46,2937.46,0.0,2937.46,2937.46,2937.46,2937.46,0.0
2024-04-17 10:35:00,2931.48,2932.52,2931.48,2932.52,200.0,2931.48,2932.52,2931.48,2932.52,200.0
2024-04-17 10:40:00,2932.52,2932.52,2932.52,2932.52,0.0,2932.52,2932.52,2932.52,2932.52,0.0
2024-04-17 10:45:00,2925.2,2925.59,2921.95,2925.59,400.0,2925.2,2925.59,2921.95,2925.59,400.0
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 10:55:00,2923.25,2923.25,2923.25,2923.25,0.0,2923.25,2923.25,2923.25,2923.25,0.0
2024-04-17 11:00:00,2927.55,2932.5,2927.55,2932.5,300.0,2927.55,2932.5,2927.55,2932.5,300.0
2024-04-17 11:05:00,2924.21,2924.21,2924.21,2924.21,500.0,2924.21,2924.21,2924.21,2924.21,500.0
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 11:15:00,2924.21,2924.21,2924.21,2924.21,0.0,2924.21,2924.21,2924.21,2924.21,0.0
2024-04-17 11:20:00,2924.21,2924.21,2924.21,2924.21,0.0,2924.21,2924.21,2924.21,2924.21,0.0
2024-04-17 11:25:00,2926.73,2929.5,2926.22,2929.0,413.0,2926.73,2929.5,2926.22,2929.0,413.0
2024-04-17 11:30:00,2925.17,2925.17,2925.17,2925.17,110.0,2925.17,2925.17,2925.17,2925.17,110.0
2024-04-17 11:35:00,2928.02,2928.02,2928.02,2928.02,100.0,2928.02,2928.02,2928.02,2928.02,100.0
2024-04-17 11:40:00,2928.02,2928.02,2928.02,2928.02,0.0,2928.02,2928.02,2928.02,2928.02,0.0
2024-04-17 11:45:00,2933.13,2934.35,2930.0,2932.78,500.0,2933.13,2934.35,2930.0,2932.78,500.0
2024-04-17 11:50:00,2932.26,2932.26,2932.26,2932.26,100.0,2932.26,2932.26,2932.26,2932.26,100.0
2024-04-17 11:55:00,2933.05,2933.05,2933.05,2933.05,100.0,2933.05,2933.05,2933.05,2933.05,100.0
2024-04-17 12:00:00,2933.05,2933.05,2933.05,2933.05,0.0,2933.05,2933.05,2933.05,2933.05,0.0
2024-04-17 12:05:00,2932.02,2932.55,2930.63,2932.55,325.0,2932.02,2932.55,2930.63,2932.55,325.0
2024-04-17 12:10:00,2932.97,2933.13,2931.0,2933.13,300.0,2932.97,2933.13,2931.0,2933.13,300.0
2024-04-17 12:15:00,2933.34,2934.31,2933.33,2934.31,400.0,2933.34,2934.31,2933.33,2934.31,400.0
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 12:25:00,2932.41,2932.41,2932.41,2932.41,0.0,2932.41,2932.41,2932.41,2932.41,0.0
2024-04-17 12:30:00,2932.41,2932.41,2932.41,2932.41,0.0,2932.41,2932.41,2932.41,2932.41,0.0
2024-04-17 12:35:00,2933.52,2936.89,2933.52,2936.89,302.0,2933.52,2936.89,2933.52,2936.89,302.0
2024-04-17 12:40:00,2936.89,2936.89,2936.89,2936.89,0.0,2936.89,2936.89,2936.89,2936.89,0.0
2024-04-17 12:45:00,2940.23,2940.23,2940.23,2940.23,100.0,2940.23,2940.23,2940.23,2940.23,100.0
2024-04-17 12:50:00,2939.88,2939.88,2939.69,2939.69,200.0,2939.88,2939.88,2939.69,2939.69,200.0
2024-04-17 12:55:00,2939.15,2939.15,2939.15,2939.15,100.0,2939.15,2939.15,2939.15,2939.15,100.0
2024-04-17 13:00:00,2936.21,2936.86,2934.32,2934.32,500.0,2936.21,2936.86,2934.32,2934.32,500.0
2024-04-17 13:05:00,2934.41,2938.83,2934.41,2937.0,400.0,2934.41,2938.83,2934.41,2937.0,400.0
2024-04-17 13:10:00,2939.04,2939.86,2939.04,2939.86,206.0,2939.04,2939.86,2939.04,2939.86,206.0
2024-04-17 13:15:00,2942.52,2946.03,2941.34,2941.9,900.0,2942.52,2946.03,2941.34,2941.9,900.0
2024-04-17 13:20:00,2942.37,2942.37,2941.21,2941.21,284.0,2942.37,2942.37,2941.21,2941.21,284.0
2024-04-17 13:25:00,2941.06,2943.44,2941.06,2943.44,200.0,2941.06,2943.44,2941.06,2943.44,200.0
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 13:35:00,2940.71,2940.71,2940.71,2940.71,0.0,2940.71,2940.71,2940.71,2940.71,0.0
2024-04-17 13:40:00,2940.71,2940.71,2940.71,2940.71,0.0,2940.71,2940.71,2940.71,2940.71,0.0
2024-04-17 13:45:00,2940.71,2940.71,2940.71,2940.71,0.0,2940.71,2940.71,2940.71,2940.71,0.0
2024-04-17 13:50:00,2940.89,2940.9,2940.89,2940.89,100.0,2940.89,2940.9,2940.89,2940.89,100.0
2024-04-17 13:55:00,2940.79,2942.56,2940.79,2942.56,200.0,2940.79,2942.56,2940.79,2942.56,200.0
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 14:05:00,2942.41,2942.41,2942.41,2942.41,0.0,2942.41,2942.41,2942.41,2942.41,0.0
2024-04-17 14:10:00,2942.43,2942.44,2940.69,2941.11,813.0,2942.43,2942.44,2940.69,2941.11,813.0
2024-04-17 14:15:00,2944.68,2945.9,2943.69,2945.9,400.0,2944.68,2945.9,2943.69,2945.9,400.0
2024-04-17 14:20:00,2942.22,2942.22,2942.22,2942.22,200.0,2942.22,2942.22,2942.22,2942.22,200.0
2024-04-17 14:25:00,2944.57,2944.57,2944.56,2944.57,100.0,2944.57,2944.57,2944.56,2944.57,100.0
2024-04-17 14:30:00,2944.56,2945.0,2944.56,2945.0,300.0,2944.56,2945.0,2944.56,2945.0,300.0
2024-04-17 14:35:00,2944.4,2944.4,2944.4,2944.4,100.0,2944.4,2944.4,2944.4,2944.4,100.0
2024-04-17 14:40:00,2945.78,2945.78,2944.59,2945.31,700.0,2945.78,2945.78,2944.59,2945.31,700.0
2024-04-17 14:45:00,2946.96,2949.46,2946.96,2948.01,1000.0,2946.96,2949.46,2946.96,2948.01,1000.0
2024-04-17 14:50:00,2941.72,2941.72,2941.56,2941.56,300.0,2941.72,2941.72,2941.56,2941.56,300.0
2024-04-17 14:55:00,2942.14,2942.14,2942.14,2942.14,100.0,2942.14,2942.14,2942.14,2942.14,100.0
2024-04-17 15:00:00,2941.09,2941.09,2940.87,2941.09,494.0,2941.09,2941.09,2940.87,2941.09,494.0
2024-04-17 15:05:00,2937.22,2937.22,2935.98,2935.98,257.0,2937.22,2937.22,2935.98,2935.98,257.0
2024-04-17 15:10:00,2937.89,2937.89,2935.41,2935.41,299.0,2937.89,2937.89,2935.41,2935.41,299.0
2024-04-17 15:15:00,2936.93,2937.45,2936.93,2937.45,300.0,2936.93,2937.45,2936.93,2937.45,300.0
2024-04-17 15:20:00,2939.33,2941.42,2938.61,2941.42,508.0,2939.33,2941.42,2938.61,2941.42,508.0
2024-04-17 15:25:00,2941.11,2941.11,2941.06,2941.06,200.0,2941.11,2941.11,2941.06,2941.06,200.0
2024-04-17 15:30:00,2940.67,2942.8,2939.05,2942.8,400.0,2940.67,2942.8,2939.05,2942.8,400.0
2024-04-17 15:35:00,2943.0,2943.0,2937.14,2937.14,400.0,2943.0,2943.0,2937.14,2937.14,400.0
2024-04-17 15:40:00,2939.83,2942.32,2939.83,2941.1,500.0,2939.83,2942.32,2939.83,2941.1,500.0
2024-04-17 15:45:00,2940.47,2941.74,2940.46,2940.94,514.0,2940.47,2941.74,2940.46,2940.94,514.0
2024-04-17 15:50:00,2940.01,2941.61,2938.83,2941.61,407.0,2940.01,2941.61,2938.83,2941.61,407.0
2024-04-17 15:55:00,2942.1,2942.1,2934.88,2934.88,2153.0,2942.1,2942.1,2934.88,2934.88,2153.0
2024-04-18 09:30:00,2964.06,3005.0,2964.06,2992.18,5903.0,2964.06,3005.0,2964.06,2992.18,5903.0
2024-04-18 09:35:00,2981.31,2981.31,2981.31,2981.31,100.0,2981.31,2981.31,2981.31,2981.31,100.0
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 09:45:00,2978.37,2978.37,2978.37,2978.37,0.0,2978.37,2978.37,2978.37,2978.37,0.0
2024-04-18 09:50:00,2978.37,2978.37,2978.37,2978.37,0.0,2978.37,2978.37,2978.37,2978.37,0.0
2024-04-18 09:55:00,2993.56,2993.56,2993.56,2993.56,100.0,2993.56,2993.56,2993.56,2993.56,100.0
2024-04-18 10:00:00,2990.79,2990.79,2990.79,2990.79,100.0,2990.79,2990.79,2990.79,2990.79,100.0
2024-04-18 10:05:00,2998.64,2998.64,2998.64,2998.64,200.0,2998.64,2998.64,2998.64,2998.64,200.0
2024-04-18 10:10:00,2988.64,2988.64,2984.55,2984.55,449.0,2988.64,2988.64,2984.55,2984.55,449.0
2024-04-18 10:15:00,2990.87,2993.64,2990.87,2993.64,500.0,2990.87,2993.64,2990.87,2993.64,500.0
2024-04-18 10:20:00,2993.61,2997.76,2993.6,2997.36,300.0,2993.61,2997.76,2993.6,2997.36,300.0
2024-04-18 10:25:00,2998.72,2998.72,2995.0,2996.42,400.0,2998.72,2998.72,2995.0,2996.42,400.0
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 10:35:00,2996.42,2996.42,2996.42,2996.42,0.0,2996.42,2996.42,2996.42,2996.42,0.0
2024-04-18 10:40:00,2997.68,2997.68,2997.68,2997.68,100.0,2997.68,2997.68,2997.68,2997.68,100.0
2024-04-18 10:45:00,3000.51,3000.51,2997.3,2999.12,300.0,3000.51,3000.51,2997.3,2999.12,300.0
2024-04-18 10:50:00,2999.12,2999.12,2999.12,2999.12,0.0,2999.12,2999.12,2999.12,2999.12,0.0
2024-04-18 10:55:00,3003.65,3003.65,3000.11,3000.11,300.0,3003.65,3003.65,3000.11,3000.11,300.0
2024-04-18 11:00:00,3000.11,3000.11,3000.11,3000.11,0.0,3000.11,3000.11,3000.11,3000.11,0.0
2024-04-18 11:05:00,3000.31,3000.92,2999.15,2999.15,400.0,3000.31,3000.92,2999.15,2999.15,400.0
2024-04-18 11:10:00,2999.15,2999.15,2999.15,2999.15,0.0,2999.15,2999.15,2999.15,2999.15,0.0
2024-04-18 11:15:00,2997.29,2999.73,2997.29,2999.73,495.0,2997.29,2999.73,2997.29,2999.73,495.0
2024-04-18 11:20:00,2989.36,2990.44,2989.36,2990.44,300.0,2989.36,2990.44,2989.36,2990.44,300.0
2024-04-18 11:25:00,2992.57,2992.57,2992.56,2992.57,100.0,2992.57,2992.57,2992.56,2992.57,100.0
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 11:35:00,2992.57,2992.57,2992.57,2992.57,0.0,2992.57,2992.57,2992.57,2992.57,0.0
2024-04-18 11:40:00,2985.0,2988.26,2985.0,2988.26,500.0,2985.0,2988.26,2985.0,2988.26,500.0
2024-04-18 11:45:00,2987.51,2988.14,2987.37,2988.14,400.0,2987.51,2988.14,2987.37,2988.14,400.0
2024-04-18 11:50:00,2992.5,2992.5,2990.2,2990.57,1200.0,2992.5,2992.5,2990.2,2990.57,1200.0
2024-04-18 11:55:00,2990.0,2993.65,2990.0,2993.65,542.0,2990.0,2993.65,2990.0,2993.65,542.0
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 12:05:00,2993.65,2993.65,2993.65,2993.65,0.0,2993.65,2993.65,2993.65,2993.65,0.0
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 12:15:00,2989.68,2989.68,2989.68,2989.68,0.0,2989.68,2989.68,2989.68,2989.68,0.0
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 12:25:00,2977.96,2977.96,2977.96,2977.96,0.0,2977.96,2977.96,2977.96,2977.96,0.0
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 12:35:00,2980.05,2980.05,2980.05,2980.05,0.0,2980.05,2980.05,2980.05,2980.05,0.0
2024-04-18 12:40:00,2980.05,2980.05,2980.05,2980.05,0.0,2980.05,2980.05,2980.05,2980.05,0.0
2024-04-18 12:45:00,2978.93,2978.93,2978.92,2978.93,200.0,2978.93,2978.93,2978.92,2978.93,200.0
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 12:55:00,2973.99,2973.99,2973.99,2973.99,0.0,2973.99,2973.99,2973.99,2973.99,0.0
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 13:05:00,2971.77,2971.77,2971.77,2971.77,0.0,2971.77,2971.77,2971.77,2971.77,0.0
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 13:15:00,2965.69,2965.69,2965.69,2965.69,0.0,2965.69,2965.69,2965.69,2965.69,0.0
2024-04-18 13:20:00,2965.69,2965.69,2965.69,2965.69,0.0,2965.69,2965.69,2965.69,2965.69,0.0
2024-04-18 13:25:00,2961.7,2961.7,2957.32,2957.32,400.0,2961.7,2961.7,2957.32,2957.32,400.0
2024-04-18 13:30:00,2960.05,2960.05,2960.05,2960.05,100.0,2960.05,2960.05,2960.05,2960.05,100.0
2024-04-18 13:35:00,2963.1,2963.1,2963.1,2963.1,300.0,2963.1,2963.1,2963.1,2963.1,300.0
2024-04-18 13:40:00,2962.62,2962.62,2959.42,2959.42,600.0,2962.62,2962.62,2959.42,2959.42,600.0
2024-04-18 13:45:00,2962.49,2962.68,2962.48,2962.68,200.0,2962.49,2962.68,2962.48,2962.68,200.0
2024-04-18 13:50:00,2962.68,2962.68,2962.68,2962.68,0.0,2962.68,2962.68,2962.68,2962.68,0.0
2024-04-18 13:55:00,2964.7,2964.7,2964.7,2964.7,100.0,2964.7,2964.7,2964.7,2964.7,100.0
2024-04-18 14:00:00,2964.7,2964.7,2964.7,2964.7,0.0,2964.7,2964.7,2964.7,2964.7,0.0
2024-04-18 14:05:00,2966.05,2967.0,2962.17,2962.17,1200.0,2966.05,2967.0,2962.17,2962.17,1200.0
2024-04-18 14:10:00,2957.37,2957.37,2953.34,2953.34,400.0,2957.37,2957.37,2953.34,2953.34,400.0
2024-04-18 14:15:00,2952.27,2959.45,2952.26,2959.45,500.0,2952.27,2959.45,2952.26,2959.45,500.0
2024-04-18 14:20:00,2959.45,2963.77,2959.45,2963.19,409.0,2959.45,2963.77,2959.45,2963.19,409.0
2024-04-18 14:25:00,2963.93,2963.93,2963.93,2963.93,100.0,2963.93,2963.93,2963.93,2963.93,100.0
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 14:35:00,2960.47,2960.47,2960.47,2960.47,0.0,2960.47,2960.47,2960.47,2960.47,0.0
2024-04-18 14:40:00,2960.47,2960.47,2960.47,2960.47,0.0,2960.47,2960.47,2960.47,2960.47,0.0
2024-04-18 14:45:00,2963.69,2965.85,2963.69,2965.85,300.0,2963.69,2965.85,2963.69,2965.85,300.0
2024-04-18 14:50:00,2961.91,2961.92,2961.91,2961.91,100.0,2961.91,2961.92,2961.91,2961.91,100.0
2024-04-18 14:55:00,2961.8,2962.03,2958.26,2958.5,1000.0,2961.8,2962.03,2958.26,2958.5,1000.0
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 15:05:00,2958.5,2958.5,2958.5,2958.5,0.0,2958.5,2958.5,2958.5,2958.5,0.0
2024-04-18 15:10:00,2962.06,2962.06,2962.06,2962.06,100.0,2962.06,2962.06,2962.06,2962.06,100.0
2024-04-18 15:15:00,2961.5,2961.5,2960.31,2960.31,400.0,2961.5,2961.5,2960.31,2960.31,400.0
2024-04-18 15:20:00,2960.17,2962.17,2960.17,2962.17,609.0,2960.17,2962.17,2960.17,2962.17,609.0
2024-04-18 15:25:00,2963.97,2965.08,2963.97,2965.08,200.0,2963.97,2965.08,2963.97,2965.08,200.0
2024-04-18 15:30:00,2966.11,2966.7,2964.47,2966.7,1150.0,2966.11,2966.7,2964.47,2966.7,1150.0
2024-04-18 15:35:00,2964.35,2964.35,2963.56,2963.56,660.0,2964.35,2964.35,2963.56,2963.56,660.0
2024-04-18 15:40:00,2963.0,2965.01,2961.46,2961.46,600.0,2963.0,2965.01,2961.46,2961.46,600.0
2024-04-18 15:45:00,2964.51,2964.51,2961.98,2961.98,400.0,2964.51,2964.51,2961.98,2961.98,400.0
2024-04-18 15:50:00,2964.83,2965.05,2962.55,2962.55,1153.0,2964.83,2965.05,2962.55,2962.55,1153.0
2024-04-18 15:55:00,2963.93,2973.2,2962.41,2973.2,2649.0,2963.93,2973.2,2962.41,2973.2,2649.0
2024-04-19 09:30:00,2987.22,2987.22,2979.86,2979.86,3535.0,2987.22,2987.22,2979.86,2979.86,3535.0
2024-04-19 09:35:00,2981.39,2981.39,2981.38,2981.39,100.0,2981.39,2981.39,2981.38,2981.39,100.0
2024-04-19 09:40:00,2981.39,2981.39,2981.39,2981.39,0.0,2981.39,2981.39,2981.39,2981.39,0.0
2024-04-19 09:45:00,2983.58,2983.58,2981.8,2981.8,900.0,2983.58,2983.58,2981.8,2981.8,900.0
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 09:55:00,2986.8,2986.8,2986.8,2986.8,0.0,2986.8,2986.8,2986.8,2986.8,0.0
2024-04-19 10:00:00,2995.91,2995.91,2991.86,2991.87,1300.0,2995.91,2995.91,2991.86,2991.87,1300.0
2024-04-19 10:05:00,2992.32,2995.14,2992.02,2993.16,800.0,2992.32,2995.14,2992.02,2993.16,800.0
2024-04-19 10:10:00,2992.17,2995.7,2989.19,2989.2,569.0,2992.17,2995.7,2989.19,2989.2,569.0
2024-04-19 10:15:00,2988.36,2988.37,2988.36,2988.36,200.0,2988.36,2988.37,2988.36,2988.36,200.0
2024-04-19 10:20:00,2992.9,2992.9,2992.9,2992.9,100.0,2992.9,2992.9,2992.9,2992.9,100.0
2024-04-19 10:25:00,2990.58,2990.58,2989.55,2989.55,400.0,2990.58,2990.58,2989.55,2989.55,400.0
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 10:35:00,2989.55,2989.55,2989.55,2989.55,0.0,2989.55,2989.55,2989.55,2989.55,0.0
2024-04-19 10:40:00,2989.55,2989.55,2989.55,2989.55,0.0,2989.55,2989.55,2989.55,2989.55,0.0
2024-04-19 10:45:00,2994.83,2994.83,2993.76,2993.76,300.0,2994.83,2994.83,2993.76,2993.76,300.0
2024-04-19 10:50:00,2995.44,2995.44,2995.44,2995.44,100.0,2995.44,2995.44,2995.44,2995.44,100.0
2024-04-19 10:55:00,2993.76,2995.05,2993.57,2993.58,403.0,2993.76,2995.05,2993.57,2993.58,403.0
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 11:05:00,2991.62,2991.62,2991.62,2991.62,0.0,2991.62,2991.62,2991.62,2991.62,0.0
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 11:15:00,2993.93,2993.93,2993.93,2993.93,0.0,2993.93,2993.93,2993.93,2993.93,0.0
2024-04-19 11:20:00,2993.93,2993.93,2993.93,2993.93,0.0,2993.93,2993.93,2993.93,2993.93,0.0
2024-04-19 11:25:00,2995.98,2995.98,2995.98,2995.98,100.0,2995.98,2995.98,2995.98,2995.98,100.0
2024-04-19 11:30:00,2997.12,2999.86,2997.12,2998.27,400.0,2997.12,2999.86,2997.12,2998.27,400.0
2024-04-19 11:35:00,2995.79,2995.79,2995.24,2995.25,660.0,2995.79,2995.79,2995.24,2995.25,660.0
2024-04-19 11:40:00,2996.77,2996.77,2996.77,2996.77,100.0,2996.77,2996.77,2996.77,2996.77,100.0
2024-04-19 11:45:00,2995.56,2995.56,2995.56,2995.56,100.0,2995.56,2995.56,2995.56,2995.56,100.0
2024-04-19 11:50:00,2996.63,2996.63,2996.62,2996.63,100.0,2996.63,2996.63,2996.62,2996.63,100.0
2024-04-19 11:55:00,2996.81,2996.84,2992.85,2993.22,800.0,2996.81,2996.84,2992.85,2993.22,800.0
2024-04-19 12:00:00,2991.21,2991.21,2990.46,2990.46,200.0,2991.21,2991.21,2990.46,2990.46,200.0
2024-04-19 12:05:00,2990.95,2990.95,2990.95,2990.95,100.0,2990.95,2990.95,2990.95,2990.95,100.0
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 12:15:00,2989.04,2989.04,2989.04,2989.04,0.0,2989.04,2989.04,2989.04,2989.04,0.0
2024-04-19 12:20:00,2989.04,2989.04,2989.04,2989.04,0.0,2989.04,2989.04,2989.04,2989.04,0.0
2024-04-19 12:25:00,2977.43,2977.43,2977.43,2977.43,100.0,2977.43,2977.43,2977.43,2977.43,100.0
2024-04-19 12:30:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-04-19 12:35:00,2973.88,2974.93,2973.88,2974.93,400.0,2973.88,2974.93,2973.88,2974.93,400.0
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 12:45:00,2973.92,2973.92,2973.92,2973.92,0.0,2973.92,2973.92,2973.92,2973.92,0.0
2024-04-19 12:50:00,2973.92,2973.92,2973.92,2973.92,0.0,2973.92,2973.92,2973.92,2973.92,0.0
2024-04-19 12:55:00,2974.35,2974.35,2973.44,2973.44,300.0,2974.35,2974.35,2973.44,2973.44,300.0
2024-04-19 13:00:00,2974.93,2974.93,2974.93,2974.93,100.0,2974.93,2974.93,2974.93,2974.93,100.0
2024-04-19 13:05:00,2972.19,2972.19,2972.19,2972.19,100.0,2972.19,2972.19,2972.19,2972.19,100.0
2024-04-19 13:10:00,2973.42,2975.65,2973.42,2975.64,300.0,2973.42,2975.65,2973.42,2975.64,300.0
2024-04-19 13:15:00,2974.65,2975.72,2974.65,2975.72,200.0,2974.65,2975.72,2974.65,2975.72,200.0
2024-04-19 13:20:00,2975.72,2975.72,2975.72,2975.72,0.0,2975.72,2975.72,2975.72,2975.72,0.0
2024-04-19 13:25:00,2983.68,2983.68,2980.0,2980.0,600.0,2983.68,2983.68,2980.0,2980.0,600.0
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 13:35:00,2986.95,2986.95,2986.95,2986.95,0.0,2986.95,2986.95,2986.95,2986.95,0.0
2024-04-19 13:40:00,2986.95,2986.95,2986.95,2986.95,0.0,2986.95,2986.95,2986.95,2986.95,0.0
2024-04-19 13:45:00,2987.91,2987.91,2987.75,2987.75,600.0,2987.91,2987.91,2987.75,2987.75,600.0
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 13:55:00,2991.68,2991.68,2991.68,2991.68,0.0,2991.68,2991.68,2991.68,2991.68,0.0
2024-04-19 14:00:00,2984.45,2987.83,2984.4,2986.41,625.0,2984.45,2987.83,2984.4,2986.41,625.0
2024-04-19 14:05:00,2987.29,2987.29,2987.29,2987.29,100.0,2987.29,2987.29,2987.29,2987.29,100.0
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 14:15:00,2987.29,2987.29,2987.29,2987.29,0.0,2987.29,2987.29,2987.29,2987.29,0.0
2024-04-19 14:20:00,2991.46,2996.53,2990.32,2990.8,1203.0,2991.46,2996.53,2990.32,2990.8,1203.0
2024-04-19 14:25:00,2992.05,2992.05,2992.05,2992.05,100.0,2992.05,2992.05,2992.05,2992.05,100.0
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 14:35:00,2987.97,2987.97,2987.97,2987.97,0.0,2987.97,2987.97,2987.97,2987.97,0.0
2024-04-19 14:40:00,2988.56,2993.2,2988.56,2990.12,418.0,2988.56,2993.2,2988.56,2990.12,418.0
2024-04-19 14:45:00,2988.73,2988.73,2988.27,2988.27,700.0,2988.73,2988.73,2988.27,2988.27,700.0
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 14:55:00,2988.27,2988.27,2988.27,2988.27,0.0,2988.27,2988.27,2988.27,2988.27,0.0
2024-04-19 15:00:00,2988.15,2989.17,2988.15,2989.16,200.0,2988.15,2989.17,2988.15,2989.16,200.0
2024-04-19 15:05:00,2989.16,2989.17,2985.63,2985.63,600.0,2989.16,2989.17,2985.63,2985.63,600.0
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 15:15:00,2987.0,2987.0,2987.0,2987.0,0.0,2987.0,2987.0,2987.0,2987.0,0.0
2024-04-19 15:20:00,2987.0,2987.0,2987.0,2987.0,0.0,2987.0,2987.0,2987.0,2987.0,0.0
2024-04-19 15:25:00,2988.15,2989.4,2986.84,2989.4,300.0,2988.15,2989.4,2986.84,2989.4,300.0
2024-04-19 15:30:00,2988.72,2990.27,2988.62,2988.93,861.0,2988.72,2990.27,2988.62,2988.93,861.0
2024-04-19 15:35:00,2989.32,2989.32,2989.32,2989.32,105.0,2989.32,2989.32,2989.32,2989.32,105.0
2024-04-19 15:40:00,2988.81,2989.63,2985.41,2985.41,600.0,2988.81,2989.63,2985.41,2985.41,600.0
2024-04-19 15:45:00,2984.61,2986.51,2984.61,2986.51,398.0,2984.61,2986.51,2984.61,2986.51,398.0
2024-04-19 15:50:00,2983.33,2984.62,2982.47,2983.39,400.0,2983.33,2984.62,2982.47,2983.39,400.0
2024-04-19 15:55:00,2984.34,2984.67,2981.13,2984.67,2390.0,2984.34,2984.67,2981.13,2984.67,2390.0
2024-04-22 09:30:00,3004.96,3004.96,2988.16,2988.16,755.0,3004.96,3004.96,2988.16,2988.16,755.0
2024-04-22 09:35:00,3001.15,3001.15,2986.0,2994.08,400.0,3001.15,3001.15,2986.0,2994.08,400.0
2024-04-22 09:40:00,2988.71,2988.71,2988.71,2988.71,100.0,2988.71,2988.71,2988.71,2988.71,100.0
2024-04-22 09:45:00,2988.93,2988.93,2987.66,2987.66,200.0,2988.93,2988.93,2987.66,2987.66,200.0
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 09:55:00,2983.98,2983.98,2983.98,2983.98,0.0,2983.98,2983.98,2983.98,2983.98,0.0
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 10:05:00,2982.72,2982.72,2982.72,2982.72,0.0,2982.72,2982.72,2982.72,2982.72,0.0
2024-04-22 10:10:00,2987.96,2987.96,2987.96,2987.96,100.0,2987.96,2987.96,2987.96,2987.96,100.0
2024-04-22 10:15:00,2989.44,2989.44,2984.48,2984.48,326.0,2989.44,2989.44,2984.48,2984.48,326.0
2024-04-22 10:20:00,2983.12,2983.12,2983.12,2983.12,100.0,2983.12,2983.12,2983.12,2983.12,100.0
2024-04-22 10:25:00,2985.46,2985.46,2985.39,2985.39,300.0,2985.46,2985.46,2985.39,2985.39,300.0
2024-04-22 10:30:00,2982.98,2984.85,2979.1,2984.85,746.0,2982.98,2984.85,2979.1,2984.85,746.0
2024-04-22 10:35:00,2981.98,2981.98,2964.69,2964.69,2715.0,2981.98,2981.98,2964.69,2964.69,2715.0
2024-04-22 10:40:00,2972.39,2972.39,2966.87,2966.87,300.0,2972.39,2972.39,2966.87,2966.87,300.0
2024-04-22 10:45:00,2961.5,2965.09,2951.58,2955.43,3735.0,2961.5,2965.09,2951.58,2955.43,3735.0
2024-04-22 10:50:00,2958.74,2960.91,2957.24,2960.0,500.0,2958.74,2960.91,2957.24,2960.0,500.0
2024-04-22 10:55:00,2958.4,2962.26,2958.4,2962.26,1100.0,2958.4,2962.26,2958.4,2962.26,1100.0
2024-04-22 11:00:00,2966.12,2967.17,2966.12,2967.17,506.0,2966.12,2967.17,2966.12,2967.17,506.0
2024-04-22 11:05:00,2972.99,2973.72,2965.52,2965.52,900.0,2972.99,2973.72,2965.52,2965.52,900.0
2024-04-22 11:10:00,2964.48,2964.55,2964.11,2964.12,300.0,2964.48,2964.55,2964.11,2964.12,300.0
2024-04-22 11:15:00,2966.98,2967.0,2961.7,2962.48,1300.0,2966.98,2967.0,2961.7,2962.48,1300.0
2024-04-22 11:20:00,2962.31,2964.78,2962.31,2962.62,400.0,2962.31,2964.78,2962.31,2962.62,400.0
2024-04-22 11:25:00,2960.0,2962.83,2952.22,2952.22,732.0,2960.0,2962.83,2952.22,2952.22,732.0
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 11:35:00,2953.17,2953.17,2953.17,2953.17,0.0,2953.17,2953.17,2953.17,2953.17,0.0
2024-04-22 11:40:00,2951.41,2956.91,2951.41,2956.91,300.0,2951.41,2956.91,2951.41,2956.91,300.0
2024-04-22 11:45:00,2962.95,2963.93,2962.95,2963.43,874.0,2962.95,2963.93,2962.95,2963.43,874.0
2024-04-22 11:50:00,2964.12,2964.12,2964.12,2964.12,300.0,2964.12,2964.12,2964.12,2964.12,300.0
2024-04-22 11:55:00,2964.48,2966.47,2963.88,2964.97,1200.0,2964.48,2966.47,2963.88,2964.97,1200.0
2024-04-22 12:00:00,2960.42,2961.22,2956.78,2960.64,515.0,2960.42,2961.22,2956.78,2960.64,515.0
2024-04-22 12:05:00,2963.39,2963.4,2963.39,2963.39,200.0,2963.39,2963.4,2963.39,2963.39,200.0
2024-04-22 12:10:00,2962.09,2962.09,2962.09,2962.09,100.0,2962.09,2962.09,2962.09,2962.09,100.0
2024-04-22 12:15:00,2964.14,2965.68,2962.29,2962.29,1100.0,2964.14,2965.68,2962.29,2962.29,1100.0
2024-04-22 12:20:00,2961.63,2961.63,2960.0,2960.0,209.0,2961.63,2961.63,2960.0,2960.0,209.0
2024-04-22 12:25:00,2956.58,2961.42,2956.58,2961.42,500.0,2956.58,2961.42,2956.58,2961.42,500.0
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 12:35:00,2961.42,2961.42,2961.42,2961.42,0.0,2961.42,2961.42,2961.42,2961.42,0.0
2024-04-22 12:40:00,2962.71,2963.49,2956.91,2956.92,1100.0,2962.71,2963.49,2956.91,2956.92,1100.0
2024-04-22 12:45:00,2960.54,2961.16,2957.36,2957.36,400.0,2960.54,2961.16,2957.36,2957.36,400.0
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 12:55:00,2960.6,2960.6,2960.6,2960.6,0.0,2960.6,2960.6,2960.6,2960.6,0.0
2024-04-22 13:00:00,2959.06,2968.64,2959.06,2968.64,1025.0,2959.06,2968.64,2959.06,2968.64,1025.0
2024-04-22 13:05:00,2963.29,2966.83,2963.23,2966.83,924.0,2963.29,2966.83,2963.23,2966.83,924.0
2024-04-22 13:10:00,2964.01,2966.51,2964.01,2964.6,715.0,2964.01,2966.51,2964.01,2964.6,715.0
2024-04-22 13:15:00,2964.0,2964.0,2964.0,2964.0,100.0,2964.0,2964.0,2964.0,2964.0,100.0
2024-04-22 13:20:00,2959.88,2959.88,2959.88,2959.88,100.0,2959.88,2959.88,2959.88,2959.88,100.0
2024-04-22 13:25:00,2963.59,2964.21,2963.59,2963.99,500.0,2963.59,2964.21,2963.59,2963.99,500.0
2024-04-22 13:30:00,2965.22,2965.22,2965.21,2965.22,200.0,2965.22,2965.22,2965.21,2965.22,200.0
2024-04-22 13:35:00,2965.26,2965.26,2962.48,2964.86,500.0,2965.26,2965.26,2962.48,2964.86,500.0
2024-04-22 13:40:00,2964.86,2964.86,2963.34,2963.35,200.0,2964.86,2964.86,2963.34,2963.35,200.0
2024-04-22 13:45:00,2965.76,2965.93,2965.76,2965.93,200.0,2965.76,2965.93,2965.76,2965.93,200.0
2024-04-22 13:50:00,2966.48,2966.48,2966.46,2966.48,300.0,2966.48,2966.48,2966.46,2966.48,300.0
2024-04-22 13:55:00,2970.66,2970.67,2970.65,2970.66,200.0,2970.66,2970.67,2970.65,2970.66,200.0
2024-04-22 14:00:00,2973.61,2976.28,2973.61,2976.28,400.0,2973.61,2976.28,2973.61,2976.28,400.0
2024-04-22 14:05:00,2979.36,2981.35,2979.36,2981.35,563.0,2979.36,2981.35,2979.36,2981.35,563.0
2024-04-22 14:10:00,2982.35,2982.35,2982.34,2982.35,100.0,2982.35,2982.35,2982.34,2982.35,100.0
2024-04-22 14:15:00,2985.68,2988.47,2985.67,2987.35,900.0,2985.68,2988.47,2985.67,2987.35,900.0
2024-04-22 14:20:00,2989.67,2989.67,2989.67,2989.67,100.0,2989.67,2989.67,2989.67,2989.67,100.0
2024-04-22 14:25:00,2992.68,2992.68,2990.38,2990.38,200.0,2992.68,2992.68,2990.38,2990.38,200.0
2024-04-22 14:30:00,2988.42,2991.27,2988.42,2991.27,300.0,2988.42,2991.27,2988.42,2991.27,300.0
2024-04-22 14:35:00,2990.29,2991.84,2990.29,2991.22,500.0,2990.29,2991.84,2990.29,2991.22,500.0
2024-04-22 14:40:00,2987.49,2987.51,2980.76,2984.28,1453.0,2987.49,2987.51,2980.76,2984.28,1453.0
2024-04-22 14:45:00,2981.62,2982.05,2977.85,2979.62,500.0,2981.62,2982.05,2977.85,2979.62,500.0
2024-04-22 14:50:00,2980.34,2980.34,2978.2,2978.2,285.0,2980.34,2980.34,2978.2,2978.2,285.0
2024-04-22 14:55:00,2984.77,2984.77,2984.76,2984.77,100.0,2984.77,2984.77,2984.76,2984.77,100.0
2024-04-22 15:00:00,2982.61,2982.61,2982.55,2982.55,300.0,2982.61,2982.61,2982.55,2982.55,300.0
2024-04-22 15:05:00,2982.48,2982.48,2982.47,2982.48,100.0,2982.48,2982.48,2982.47,2982.48,100.0
2024-04-22 15:10:00,2982.45,2982.45,2982.42,2982.43,400.0,2982.45,2982.45,2982.42,2982.43,400.0
2024-04-22 15:15:00,2981.93,2981.94,2981.55,2981.55,600.0,2981.93,2981.94,2981.55,2981.55,600.0
2024-04-22 15:20:00,2981.21,2981.21,2979.3,2980.32,449.0,2981.21,2981.21,2979.3,2980.32,449.0
2024-04-22 15:25:00,2977.61,2977.61,2977.54,2977.54,500.0,2977.61,2977.61,2977.54,2977.54,500.0
2024-04-22 15:30:00,2979.09,2980.17,2979.08,2979.09,1400.0,2979.09,2980.17,2979.08,2979.09,1400.0
2024-04-22 15:35:00,2977.15,2977.15,2975.13,2976.14,831.0,2977.15,2977.15,2975.13,2976.14,831.0
2024-04-22 15:40:00,2976.28,2976.28,2974.93,2976.08,800.0,2976.28,2976.28,2974.93,2976.08,800.0
2024-04-22 15:45:00,2972.4,2974.38,2971.71,2971.71,621.0,2972.4,2974.38,2971.71,2971.71,621.0
2024-04-22 15:50:00,2972.51,2972.51,2964.26,2967.71,1400.0,2972.51,2972.51,2964.26,2967.71,1400.0
2024-04-22 15:55:00,2969.71,2969.71,2960.89,2960.89,4070.0,2969.71,2969.71,2960.89,2960.89,4070.0
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 09:35:00,2990.44,2990.44,2990.44,2990.44,0.0,2990.44,2990.44,2990.44,2990.44,0.0
2024-04-23 09:40:00,2967.16,2967.16,2959.5,2959.5,318.0,2967.16,2967.16,2959.5,2959.5,318.0
2024-04-23 09:45:00,2971.17,2971.17,2971.17,2971.17,100.0,2971.17,2971.17,2971.17,2971.17,100.0
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 09:55:00,2971.17,2971.17,2971.17,2971.17,0.0,2971.17,2971.17,2971.17,2971.17,0.0
2024-04-23 10:00:00,2958.29,2962.22,2957.49,2962.13,997.0,2958.29,2962.22,2957.49,2962.13,997.0
2024-04-23 10:05:00,2961.56,2961.56,2961.56,2961.56,100.0,2961.56,2961.56,2961.56,2961.56,100.0
2024-04-23 10:10:00,2965.08,2965.08,2965.08,2965.08,100.0,2965.08,2965.08,2965.08,2965.08,100.0
2024-04-23 10:15:00,2966.5,2966.5,2966.5,2966.5,100.0,2966.5,2966.5,2966.5,2966.5,100.0
2024-04-23 10:20:00,2966.5,2966.5,2966.5,2966.5,0.0,2966.5,2966.5,2966.5,2966.5,0.0
2024-04-23 10:25:00,2968.61,2968.61,2968.61,2968.61,100.0,2968.61,2968.61,2968.61,2968.61,100.0
2024-04-23 10:30:00,2965.66,2965.66,2965.66,2965.66,100.0,2965.66,2965.66,2965.66,2965.66,100.0
2024-04-23 10:35:00,2959.52,2959.52,2959.52,2959.52,100.0,2959.52,2959.52,2959.52,2959.52,100.0
2024-04-23 10:40:00,2963.85,2964.65,2963.71,2964.65,500.0,2963.85,2964.65,2963.71,2964.65,500.0
2024-04-23 10:45:00,2968.48,2968.48,2964.6,2964.6,200.0,2968.48,2968.48,2964.6,2964.6,200.0
2024-04-23 10:50:00,2975.29,2975.29,2975.28,2975.29,100.0,2975.29,2975.29,2975.28,2975.29,100.0
2024-04-23 10:55:00,2971.68,2975.37,2971.68,2975.37,200.0,2971.68,2975.37,2971.68,2975.37,200.0
2024-04-23 11:00:00,2978.07,2978.96,2978.06,2978.7,400.0,2978.07,2978.96,2978.06,2978.7,400.0
2024-04-23 11:05:00,2978.51,2978.51,2976.14,2978.2,300.0,2978.51,2978.51,2976.14,2978.2,300.0
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 11:15:00,2977.64,2977.64,2977.64,2977.64,0.0,2977.64,2977.64,2977.64,2977.64,0.0
2024-04-23 11:20:00,2977.64,2977.64,2977.64,2977.64,0.0,2977.64,2977.64,2977.64,2977.64,0.0
2024-04-23 11:25:00,2977.64,2977.64,2977.64,2977.64,0.0,2977.64,2977.64,2977.64,2977.64,0.0
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 11:35:00,2974.93,2974.93,2974.93,2974.93,0.0,2974.93,2974.93,2974.93,2974.93,0.0
2024-04-23 11:40:00,2974.93,2974.93,2974.93,2974.93,0.0,2974.93,2974.93,2974.93,2974.93,0.0
2024-04-23 11:45:00,2971.7,2972.92,2971.7,2972.92,200.0,2971.7,2972.92,2971.7,2972.92,200.0
2024-04-23 11:50:00,2972.92,2972.92,2972.92,2972.92,0.0,2972.92,2972.92,2972.92,2972.92,0.0
2024-04-23 11:55:00,2974.97,2974.97,2974.97,2974.97,100.0,2974.97,2974.97,2974.97,2974.97,100.0
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 12:05:00,2974.97,2974.97,2974.97,2974.97,0.0,2974.97,2974.97,2974.97,2974.97,0.0
2024-04-23 12:10:00,2974.97,2974.97,2974.97,2974.97,0.0,2974.97,2974.97,2974.97,2974.97,0.0
2024-04-23 12:15:00,2966.38,2966.38,2966.38,2966.38,100.0,2966.38,2966.38,2966.38,2966.38,100.0
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 12:25:00,2965.69,2965.69,2965.69,2965.69,0.0,2965.69,2965.69,2965.69,2965.69,0.0
2024-04-23 12:30:00,2963.54,2963.54,2963.54,2963.54,100.0,2963.54,2963.54,2963.54,2963.54,100.0
2024-04-23 12:35:00,2971.94,2971.94,2969.66,2969.66,200.0,2971.94,2971.94,2969.66,2969.66,200.0
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 12:45:00,2969.66,2969.66,2969.66,2969.66,0.0,2969.66,2969.66,2969.66,2969.66,0.0
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 12:55:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
2024-04-23 13:00:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
2024-04-23 13:05:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
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 13:15:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
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 13:25:00,2968.35,2968.35,2968.35,2968.35,0.0,2968.35,2968.35,2968.35,2968.35,0.0
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 13:35:00,2969.35,2969.35,2969.35,2969.35,0.0,2969.35,2969.35,2969.35,2969.35,0.0
2024-04-23 13:40:00,2969.35,2969.35,2969.35,2969.35,0.0,2969.35,2969.35,2969.35,2969.35,0.0
2024-04-23 13:45:00,2969.35,2969.35,2969.35,2969.35,0.0,2969.35,2969.35,2969.35,2969.35,0.0
2024-04-23 13:50:00,2972.66,2972.66,2972.53,2972.54,200.0,2972.66,2972.66,2972.53,2972.54,200.0
2024-04-23 13:55:00,2972.16,2972.16,2972.15,2972.16,300.0,2972.16,2972.16,2972.15,2972.16,300.0
2024-04-23 14:00:00,2972.98,2973.86,2972.98,2973.86,200.0,2972.98,2973.86,2972.98,2973.86,200.0
2024-04-23 14:05:00,2973.55,2974.38,2973.53,2974.38,319.0,2973.55,2974.38,2973.53,2974.38,319.0
2024-04-23 14:10:00,2974.38,2974.38,2974.38,2974.38,0.0,2974.38,2974.38,2974.38,2974.38,0.0
2024-04-23 14:15:00,2968.69,2968.69,2968.69,2968.69,100.0,2968.69,2968.69,2968.69,2968.69,100.0
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 14:25:00,2970.74,2970.74,2970.74,2970.74,0.0,2970.74,2970.74,2970.74,2970.74,0.0
2024-04-23 14:30:00,2969.73,2970.66,2969.73,2970.46,405.0,2969.73,2970.66,2969.73,2970.46,405.0
2024-04-23 14:35:00,2974.07,2974.07,2972.44,2972.44,600.0,2974.07,2974.07,2972.44,2972.44,600.0
2024-04-23 14:40:00,2972.44,2972.44,2972.44,2972.44,0.0,2972.44,2972.44,2972.44,2972.44,0.0
2024-04-23 14:45:00,2971.38,2971.38,2971.38,2971.38,100.0,2971.38,2971.38,2971.38,2971.38,100.0
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 14:55:00,2968.16,2968.16,2968.16,2968.16,0.0,2968.16,2968.16,2968.16,2968.16,0.0
2024-04-23 15:00:00,2968.47,2971.05,2968.47,2971.05,300.0,2968.47,2971.05,2968.47,2971.05,300.0
2024-04-23 15:05:00,2968.98,2968.98,2968.97,2968.98,171.0,2968.98,2968.98,2968.97,2968.98,171.0
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 15:15:00,2968.98,2968.98,2968.98,2968.98,0.0,2968.98,2968.98,2968.98,2968.98,0.0
2024-04-23 15:20:00,2970.47,2970.51,2970.47,2970.47,401.0,2970.47,2970.51,2970.47,2970.47,401.0
2024-04-23 15:25:00,2967.39,2967.39,2967.39,2967.39,100.0,2967.39,2967.39,2967.39,2967.39,100.0
2024-04-23 15:30:00,2966.86,2966.86,2966.86,2966.86,100.0,2966.86,2966.86,2966.86,2966.86,100.0
2024-04-23 15:35:00,2970.62,2971.11,2968.2,2968.2,900.0,2970.62,2971.11,2968.2,2968.2,900.0
2024-04-23 15:40:00,2968.2,2968.2,2968.2,2968.2,160.0,2968.2,2968.2,2968.2,2968.2,160.0
2024-04-23 15:45:00,2966.29,2969.12,2966.29,2969.12,400.0,2966.29,2969.12,2966.29,2969.12,400.0
2024-04-23 15:50:00,2969.16,2969.16,2966.4,2966.4,500.0,2969.16,2969.16,2966.4,2966.4,500.0
2024-04-23 15:55:00,2968.49,2968.49,2959.81,2961.05,3005.0,2968.49,2968.49,2959.81,2961.05,3005.0
2024-04-24 09:30:00,2945.86,2945.86,2944.06,2944.06,1117.0,2945.86,2945.86,2944.06,2944.06,1117.0
2024-04-24 09:35:00,2953.12,2956.32,2951.88,2956.32,410.0,2953.12,2956.32,2951.88,2956.32,410.0
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 09:45:00,2960.27,2960.27,2960.27,2960.27,0.0,2960.27,2960.27,2960.27,2960.27,0.0
2024-04-24 09:50:00,2968.52,2971.51,2964.72,2971.36,900.0,2968.52,2971.51,2964.72,2971.36,900.0
2024-04-24 09:55:00,2970.63,2970.63,2964.79,2964.79,605.0,2970.63,2970.63,2964.79,2964.79,605.0
2024-04-24 10:00:00,2973.01,2973.01,2969.3,2969.47,400.0,2973.01,2973.01,2969.3,2969.47,400.0
2024-04-24 10:05:00,2971.44,2978.48,2968.01,2978.48,700.0,2971.44,2978.48,2968.01,2978.48,700.0
2024-04-24 10:10:00,2982.5,2982.5,2980.7,2980.7,200.0,2982.5,2982.5,2980.7,2980.7,200.0
2024-04-24 10:15:00,2972.51,2972.51,2970.08,2970.24,560.0,2972.51,2972.51,2970.08,2970.24,560.0
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 10:25:00,2970.24,2970.24,2970.24,2970.24,0.0,2970.24,2970.24,2970.24,2970.24,0.0
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 10:35:00,2972.61,2972.61,2972.61,2972.61,0.0,2972.61,2972.61,2972.61,2972.61,0.0
2024-04-24 10:40:00,2967.53,2967.53,2967.12,2967.12,519.0,2967.53,2967.53,2967.12,2967.12,519.0
2024-04-24 10:45:00,2964.36,2964.36,2964.36,2964.36,100.0,2964.36,2964.36,2964.36,2964.36,100.0
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 10:55:00,2964.36,2964.36,2964.36,2964.36,0.0,2964.36,2964.36,2964.36,2964.36,0.0
2024-04-24 11:00:00,2966.68,2966.68,2966.68,2966.68,100.0,2966.68,2966.68,2966.68,2966.68,100.0
2024-04-24 11:05:00,2966.39,2966.39,2960.48,2960.48,200.0,2966.39,2966.39,2960.48,2960.48,200.0
2024-04-24 11:10:00,2960.48,2960.48,2960.48,2960.48,0.0,2960.48,2960.48,2960.48,2960.48,0.0
2024-04-24 11:15:00,2959.49,2959.49,2959.49,2959.49,100.0,2959.49,2959.49,2959.49,2959.49,100.0
2024-04-24 11:20:00,2959.49,2959.49,2959.49,2959.49,0.0,2959.49,2959.49,2959.49,2959.49,0.0
2024-04-24 11:25:00,2958.19,2958.24,2958.19,2958.24,200.0,2958.19,2958.24,2958.19,2958.24,200.0
2024-04-24 11:30:00,2958.23,2958.24,2958.22,2958.24,200.0,2958.23,2958.24,2958.22,2958.24,200.0
2024-04-24 11:35:00,2961.79,2961.95,2959.91,2959.91,613.0,2961.79,2961.95,2959.91,2959.91,613.0
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 11:45:00,2959.91,2959.91,2959.91,2959.91,0.0,2959.91,2959.91,2959.91,2959.91,0.0
2024-04-24 11:50:00,2959.91,2959.91,2959.91,2959.91,0.0,2959.91,2959.91,2959.91,2959.91,0.0
2024-04-24 11:55:00,2963.77,2964.71,2963.77,2964.71,200.0,2963.77,2964.71,2963.77,2964.71,200.0
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 12:05:00,2968.99,2968.99,2968.99,2968.99,0.0,2968.99,2968.99,2968.99,2968.99,0.0
2024-04-24 12:10:00,2968.99,2968.99,2968.99,2968.99,0.0,2968.99,2968.99,2968.99,2968.99,0.0
2024-04-24 12:15:00,2967.29,2967.29,2967.29,2967.29,200.0,2967.29,2967.29,2967.29,2967.29,200.0
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 12:25:00,2967.29,2967.29,2967.29,2967.29,0.0,2967.29,2967.29,2967.29,2967.29,0.0
2024-04-24 12:30:00,2965.33,2965.33,2965.32,2965.33,781.0,2965.33,2965.33,2965.32,2965.33,781.0
2024-04-24 12:35:00,2961.12,2964.91,2961.12,2964.79,475.0,2961.12,2964.91,2961.12,2964.79,475.0
2024-04-24 12:40:00,2964.79,2964.79,2964.79,2964.79,0.0,2964.79,2964.79,2964.79,2964.79,0.0
2024-04-24 12:45:00,2963.52,2963.52,2963.51,2963.52,100.0,2963.52,2963.52,2963.51,2963.52,100.0
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 12:55:00,2963.52,2963.52,2963.52,2963.52,0.0,2963.52,2963.52,2963.52,2963.52,0.0
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 13:05:00,2963.52,2963.52,2963.52,2963.52,0.0,2963.52,2963.52,2963.52,2963.52,0.0
2024-04-24 13:10:00,2963.52,2963.52,2963.52,2963.52,0.0,2963.52,2963.52,2963.52,2963.52,0.0
2024-04-24 13:15:00,2963.12,2963.12,2963.12,2963.12,100.0,2963.12,2963.12,2963.12,2963.12,100.0
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 13:25:00,2967.0,2967.0,2967.0,2967.0,0.0,2967.0,2967.0,2967.0,2967.0,0.0
2024-04-24 13:30:00,2973.02,2973.02,2973.02,2973.02,100.0,2973.02,2973.02,2973.02,2973.02,100.0
2024-04-24 13:35:00,2973.95,2973.95,2973.95,2973.95,100.0,2973.95,2973.95,2973.95,2973.95,100.0
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 13:45:00,2973.95,2973.95,2973.95,2973.95,0.0,2973.95,2973.95,2973.95,2973.95,0.0
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 13:55:00,2973.95,2973.95,2973.95,2973.95,0.0,2973.95,2973.95,2973.95,2973.95,0.0
2024-04-24 14:00:00,2973.95,2973.95,2973.95,2973.95,0.0,2973.95,2973.95,2973.95,2973.95,0.0
2024-04-24 14:05:00,2975.69,2975.69,2975.0,2975.0,300.0,2975.69,2975.69,2975.0,2975.0,300.0
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 14:15:00,2980.9,2980.9,2980.9,2980.9,0.0,2980.9,2980.9,2980.9,2980.9,0.0
2024-04-24 14:20:00,2980.9,2980.9,2980.9,2980.9,0.0,2980.9,2980.9,2980.9,2980.9,0.0
2024-04-24 14:25:00,2976.73,2976.73,2976.73,2976.73,141.0,2976.73,2976.73,2976.73,2976.73,141.0
2024-04-24 14:30:00,2976.73,2976.73,2976.73,2976.73,0.0,2976.73,2976.73,2976.73,2976.73,0.0
2024-04-24 14:35:00,2976.36,2976.36,2976.36,2976.36,100.0,2976.36,2976.36,2976.36,2976.36,100.0
2024-04-24 14:40:00,2979.0,2980.15,2978.35,2979.31,400.0,2979.0,2980.15,2978.35,2979.31,400.0
2024-04-24 14:45:00,2981.89,2981.89,2981.89,2981.89,100.0,2981.89,2981.89,2981.89,2981.89,100.0
2024-04-24 14:50:00,2980.25,2980.25,2980.12,2980.12,200.0,2980.25,2980.25,2980.12,2980.12,200.0
2024-04-24 14:55:00,2981.39,2981.39,2981.39,2981.39,100.0,2981.39,2981.39,2981.39,2981.39,100.0
2024-04-24 15:00:00,2977.44,2978.33,2977.44,2978.33,200.0,2977.44,2978.33,2977.44,2978.33,200.0
2024-04-24 15:05:00,2979.65,2982.37,2978.3,2982.09,600.0,2979.65,2982.37,2978.3,2982.09,600.0
2024-04-24 15:10:00,2984.86,2985.85,2983.69,2984.29,600.0,2984.86,2985.85,2983.69,2984.29,600.0
2024-04-24 15:15:00,2984.28,2984.29,2984.27,2984.27,400.0,2984.28,2984.29,2984.27,2984.27,400.0
2024-04-24 15:20:00,2985.36,2985.36,2985.36,2985.36,100.0,2985.36,2985.36,2985.36,2985.36,100.0
2024-04-24 15:25:00,2983.19,2986.5,2983.19,2986.35,803.0,2983.19,2986.5,2983.19,2986.35,803.0
2024-04-24 15:30:00,2984.95,2984.95,2983.12,2983.39,413.0,2984.95,2984.95,2983.12,2983.39,413.0
2024-04-24 15:35:00,2985.0,2986.5,2984.29,2985.17,870.0,2985.0,2986.5,2984.29,2985.17,870.0
2024-04-24 15:40:00,2986.21,2986.21,2984.94,2984.94,300.0,2986.21,2986.21,2984.94,2984.94,300.0
2024-04-24 15:45:00,2986.19,2986.19,2983.44,2985.44,1276.0,2986.19,2986.19,2983.44,2985.44,1276.0
2024-04-24 15:50:00,2986.22,2989.93,2986.22,2989.85,1409.0,2986.22,2989.93,2986.22,2989.85,1409.0
2024-04-24 15:55:00,2993.65,2994.26,2989.39,2989.39,1304.0,2993.65,2994.26,2989.39,2989.39,1304.0
2024-04-25 09:30:00,2901.84,2934.12,2901.84,2903.07,4891.0,2901.84,2934.12,2901.84,2903.07,4891.0
2024-04-25 09:35:00,2907.03,2916.84,2900.01,2900.01,1302.0,2907.03,2916.84,2900.01,2900.01,1302.0
2024-04-25 09:40:00,2910.05,2910.05,2910.05,2910.05,101.0,2910.05,2910.05,2910.05,2910.05,101.0
2024-04-25 09:45:00,2910.38,2918.95,2894.5,2899.36,1500.0,2910.38,2918.95,2894.5,2899.36,1500.0
2024-04-25 09:50:00,2903.78,2903.78,2886.5,2886.5,822.0,2903.78,2903.78,2886.5,2886.5,822.0
2024-04-25 09:55:00,2888.88,2888.91,2876.1,2881.57,915.0,2888.88,2888.91,2876.1,2881.57,915.0
2024-04-25 10:00:00,2884.95,2884.95,2865.58,2872.14,1376.0,2884.95,2884.95,2865.58,2872.14,1376.0
2024-04-25 10:05:00,2875.7,2875.71,2863.5,2863.5,1300.0,2875.7,2875.71,2863.5,2863.5,1300.0
2024-04-25 10:10:00,2863.97,2871.83,2860.71,2867.06,2004.0,2863.97,2871.83,2860.71,2867.06,2004.0
2024-04-25 10:15:00,2864.67,2869.99,2864.67,2869.86,405.0,2864.67,2869.99,2864.67,2869.86,405.0
2024-04-25 10:20:00,2867.51,2868.99,2860.43,2860.43,1600.0,2867.51,2868.99,2860.43,2860.43,1600.0
2024-04-25 10:25:00,2858.29,2861.23,2855.5,2858.9,1300.0,2858.29,2861.23,2855.5,2858.9,1300.0
2024-04-25 10:30:00,2855.37,2864.94,2851.42,2858.39,1800.0,2855.37,2864.94,2851.42,2858.39,1800.0
2024-04-25 10:35:00,2862.72,2864.25,2860.67,2864.25,300.0,2862.72,2864.25,2860.67,2864.25,300.0
2024-04-25 10:40:00,2860.88,2867.85,2858.86,2865.78,1500.0,2860.88,2867.85,2858.86,2865.78,1500.0
2024-04-25 10:45:00,2863.76,2870.77,2863.76,2870.77,200.0,2863.76,2870.77,2863.76,2870.77,200.0
2024-04-25 10:50:00,2867.68,2870.52,2867.68,2870.52,400.0,2867.68,2870.52,2867.68,2870.52,400.0
2024-04-25 10:55:00,2870.72,2874.98,2870.72,2874.42,1305.0,2870.72,2874.98,2870.72,2874.42,1305.0
2024-04-25 11:00:00,2875.24,2876.51,2875.24,2876.51,300.0,2875.24,2876.51,2875.24,2876.51,300.0
2024-04-25 11:05:00,2876.47,2882.36,2867.46,2874.78,2060.0,2876.47,2882.36,2867.46,2874.78,2060.0
2024-04-25 11:10:00,2874.5,2876.73,2872.69,2874.12,1663.0,2874.5,2876.73,2872.69,2874.12,1663.0
2024-04-25 11:15:00,2873.92,2875.67,2868.41,2875.67,2398.0,2873.92,2875.67,2868.41,2875.67,2398.0
2024-04-25 11:20:00,2877.75,2882.24,2877.75,2882.24,938.0,2877.75,2882.24,2877.75,2882.24,938.0
2024-04-25 11:25:00,2886.2,2895.7,2886.2,2890.85,1133.0,2886.2,2895.7,2886.2,2890.85,1133.0
2024-04-25 11:30:00,2896.43,2898.01,2894.97,2898.01,670.0,2896.43,2898.01,2894.97,2898.01,670.0
2024-04-25 11:35:00,2905.94,2905.94,2905.93,2905.93,244.0,2905.94,2905.94,2905.93,2905.93,244.0
2024-04-25 11:40:00,2905.63,2910.43,2905.63,2909.78,600.0,2905.63,2910.43,2905.63,2909.78,600.0
2024-04-25 11:45:00,2910.24,2916.28,2910.24,2914.87,400.0,2910.24,2916.28,2910.24,2914.87,400.0
2024-04-25 11:50:00,2914.18,2914.26,2914.18,2914.26,218.0,2914.18,2914.26,2914.18,2914.26,218.0
2024-04-25 11:55:00,2918.48,2921.03,2917.12,2917.16,700.0,2918.48,2921.03,2917.12,2917.16,700.0
2024-04-25 12:00:00,2922.53,2922.53,2922.53,2922.53,100.0,2922.53,2922.53,2922.53,2922.53,100.0
2024-04-25 12:05:00,2926.83,2926.83,2925.0,2925.0,600.0,2926.83,2926.83,2925.0,2925.0,600.0
2024-04-25 12:10:00,2929.65,2929.97,2927.5,2929.97,300.0,2929.65,2929.97,2927.5,2929.97,300.0
2024-04-25 12:15:00,2922.47,2922.47,2922.44,2922.44,200.0,2922.47,2922.47,2922.44,2922.44,200.0
2024-04-25 12:20:00,2917.29,2921.33,2917.29,2921.33,372.0,2917.29,2921.33,2917.29,2921.33,372.0
2024-04-25 12:25:00,2927.0,2930.48,2927.0,2930.48,239.0,2927.0,2930.48,2927.0,2930.48,239.0
2024-04-25 12:30:00,2922.95,2923.11,2922.95,2923.11,300.0,2922.95,2923.11,2922.95,2923.11,300.0
2024-04-25 12:35:00,2923.49,2924.51,2923.49,2924.51,600.0,2923.49,2924.51,2923.49,2924.51,600.0
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 12:45:00,2924.06,2924.06,2924.06,2924.06,0.0,2924.06,2924.06,2924.06,2924.06,0.0
2024-04-25 12:50:00,2927.93,2932.45,2927.93,2931.5,300.0,2927.93,2932.45,2927.93,2931.5,300.0
2024-04-25 12:55:00,2931.3,2931.3,2931.3,2931.3,100.0,2931.3,2931.3,2931.3,2931.3,100.0
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 13:05:00,2924.93,2924.93,2924.93,2924.93,0.0,2924.93,2924.93,2924.93,2924.93,0.0
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 13:15:00,2926.98,2926.98,2926.98,2926.98,0.0,2926.98,2926.98,2926.98,2926.98,0.0
2024-04-25 13:20:00,2925.89,2925.89,2924.48,2924.98,400.0,2925.89,2925.89,2924.48,2924.98,400.0
2024-04-25 13:25:00,2930.97,2930.97,2930.97,2930.97,100.0,2930.97,2930.97,2930.97,2930.97,100.0
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 13:35:00,2930.2,2930.2,2930.2,2930.2,0.0,2930.2,2930.2,2930.2,2930.2,0.0
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 13:45:00,2934.15,2934.15,2934.15,2934.15,0.0,2934.15,2934.15,2934.15,2934.15,0.0
2024-04-25 13:50:00,2934.15,2934.15,2934.15,2934.15,0.0,2934.15,2934.15,2934.15,2934.15,0.0
2024-04-25 13:55:00,2937.77,2937.77,2937.77,2937.77,100.0,2937.77,2937.77,2937.77,2937.77,100.0
2024-04-25 14:00:00,2935.66,2935.66,2935.65,2935.66,100.0,2935.66,2935.66,2935.65,2935.66,100.0
2024-04-25 14:05:00,2936.21,2936.21,2936.17,2936.17,300.0,2936.21,2936.21,2936.17,2936.17,300.0
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 14:15:00,2934.87,2934.87,2934.87,2934.87,0.0,2934.87,2934.87,2934.87,2934.87,0.0
2024-04-25 14:20:00,2936.58,2936.58,2932.4,2934.56,800.0,2936.58,2936.58,2932.4,2934.56,800.0
2024-04-25 14:25:00,2933.87,2933.87,2931.82,2932.0,616.0,2933.87,2933.87,2931.82,2932.0,616.0
2024-04-25 14:30:00,2933.07,2934.53,2933.07,2934.53,300.0,2933.07,2934.53,2933.07,2934.53,300.0
2024-04-25 14:35:00,2932.32,2933.66,2931.92,2933.66,500.0,2932.32,2933.66,2931.92,2933.66,500.0
2024-04-25 14:40:00,2934.99,2934.99,2934.99,2934.99,297.0,2934.99,2934.99,2934.99,2934.99,297.0
2024-04-25 14:45:00,2930.08,2933.31,2930.08,2931.46,1156.0,2930.08,2933.31,2930.08,2931.46,1156.0
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 14:55:00,2931.77,2931.77,2931.77,2931.77,0.0,2931.77,2931.77,2931.77,2931.77,0.0
2024-04-25 15:00:00,2935.14,2937.26,2935.13,2937.05,500.0,2935.14,2937.26,2935.13,2937.05,500.0
2024-04-25 15:05:00,2937.51,2937.51,2932.17,2933.91,1801.0,2937.51,2937.51,2932.17,2933.91,1801.0
2024-04-25 15:10:00,2936.47,2938.22,2934.92,2937.5,824.0,2936.47,2938.22,2934.92,2937.5,824.0
2024-04-25 15:15:00,2937.45,2937.45,2937.45,2937.45,100.0,2937.45,2937.45,2937.45,2937.45,100.0
2024-04-25 15:20:00,2938.93,2941.07,2938.93,2939.71,502.0,2938.93,2941.07,2938.93,2939.71,502.0
2024-04-25 15:25:00,2944.13,2945.65,2941.87,2943.44,1500.0,2944.13,2945.65,2941.87,2943.44,1500.0
2024-04-25 15:30:00,2945.13,2946.14,2942.42,2942.42,1644.0,2945.13,2946.14,2942.42,2942.42,1644.0
2024-04-25 15:35:00,2939.83,2943.28,2939.83,2942.73,1100.0,2939.83,2943.28,2939.83,2942.73,1100.0
2024-04-25 15:40:00,2942.73,2943.57,2937.97,2940.31,944.0,2942.73,2943.57,2937.97,2940.31,944.0
2024-04-25 15:45:00,2938.66,2942.04,2938.66,2940.74,900.0,2938.66,2942.04,2938.66,2940.74,900.0
2024-04-25 15:50:00,2941.05,2949.58,2941.04,2949.58,300.0,2941.05,2949.58,2941.04,2949.58,300.0
2024-04-25 15:55:00,2950.87,2952.55,2943.8,2945.25,3740.0,2950.87,2952.55,2943.8,2945.25,3740.0
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 09:35:00,2935.4,2935.4,2935.4,2935.4,0.0,2935.4,2935.4,2935.4,2935.4,0.0
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 09:45:00,2939.23,2939.23,2939.23,2939.23,0.0,2939.23,2939.23,2939.23,2939.23,0.0
2024-04-26 09:50:00,2950.04,2950.04,2950.0,2950.0,400.0,2950.04,2950.04,2950.0,2950.0,400.0
2024-04-26 09:55:00,2952.88,2955.5,2952.88,2955.5,500.0,2952.88,2955.5,2952.88,2955.5,500.0
2024-04-26 10:00:00,2955.5,2955.5,2955.5,2955.5,0.0,2955.5,2955.5,2955.5,2955.5,0.0
2024-04-26 10:05:00,2958.71,2958.71,2958.71,2958.71,100.0,2958.71,2958.71,2958.71,2958.71,100.0
2024-04-26 10:10:00,2958.71,2958.71,2958.71,2958.71,0.0,2958.71,2958.71,2958.71,2958.71,0.0
2024-04-26 10:15:00,2960.61,2962.74,2960.61,2962.59,500.0,2960.61,2962.74,2960.61,2962.59,500.0
2024-04-26 10:20:00,2958.83,2958.83,2953.47,2956.2,809.0,2958.83,2958.83,2953.47,2956.2,809.0
2024-04-26 10:25:00,2951.14,2952.3,2949.89,2952.3,400.0,2951.14,2952.3,2949.89,2952.3,400.0
2024-04-26 10:30:00,2950.08,2955.96,2949.59,2950.89,500.0,2950.08,2955.96,2949.59,2950.89,500.0
2024-04-26 10:35:00,2951.22,2951.22,2948.19,2948.19,248.0,2951.22,2951.22,2948.19,2948.19,248.0
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 10:45:00,2951.84,2951.84,2951.84,2951.84,0.0,2951.84,2951.84,2951.84,2951.84,0.0
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 10:55:00,2949.23,2949.23,2949.23,2949.23,0.0,2949.23,2949.23,2949.23,2949.23,0.0
2024-04-26 11:00:00,2949.23,2949.23,2949.23,2949.23,0.0,2949.23,2949.23,2949.23,2949.23,0.0
2024-04-26 11:05:00,2949.23,2949.23,2949.23,2949.23,0.0,2949.23,2949.23,2949.23,2949.23,0.0
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 11:15:00,2951.45,2951.45,2951.45,2951.45,0.0,2951.45,2951.45,2951.45,2951.45,0.0
2024-04-26 11:20:00,2945.92,2948.18,2945.92,2948.18,200.0,2945.92,2948.18,2945.92,2948.18,200.0
2024-04-26 11:25:00,2945.0,2945.0,2943.57,2943.57,200.0,2945.0,2945.0,2943.57,2943.57,200.0
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 11:35:00,2949.29,2949.29,2949.29,2949.29,0.0,2949.29,2949.29,2949.29,2949.29,0.0
2024-04-26 11:40:00,2943.57,2943.57,2943.57,2943.57,100.0,2943.57,2943.57,2943.57,2943.57,100.0
2024-04-26 11:45:00,2949.09,2949.09,2949.09,2949.09,126.0,2949.09,2949.09,2949.09,2949.09,126.0
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 11:55:00,2949.74,2949.74,2949.74,2949.74,0.0,2949.74,2949.74,2949.74,2949.74,0.0
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 12:05:00,2946.12,2946.12,2946.12,2946.12,0.0,2946.12,2946.12,2946.12,2946.12,0.0
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 12:15:00,2947.34,2947.34,2947.34,2947.34,0.0,2947.34,2947.34,2947.34,2947.34,0.0
2024-04-26 12:20:00,2947.16,2947.16,2945.23,2945.24,277.0,2947.16,2947.16,2945.23,2945.24,277.0
2024-04-26 12:25:00,2947.8,2947.8,2946.82,2947.45,447.0,2947.8,2947.8,2946.82,2947.45,447.0
2024-04-26 12:30:00,2947.45,2947.45,2947.45,2947.45,0.0,2947.45,2947.45,2947.45,2947.45,0.0
2024-04-26 12:35:00,2954.46,2954.46,2951.33,2951.33,301.0,2954.46,2954.46,2951.33,2951.33,301.0
2024-04-26 12:40:00,2951.33,2951.33,2951.33,2951.33,0.0,2951.33,2951.33,2951.33,2951.33,0.0
2024-04-26 12:45:00,2947.53,2947.53,2947.53,2947.53,100.0,2947.53,2947.53,2947.53,2947.53,100.0
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 12:55:00,2947.53,2947.53,2947.53,2947.53,0.0,2947.53,2947.53,2947.53,2947.53,0.0
2024-04-26 13:00:00,2961.12,2961.12,2961.12,2961.12,231.0,2961.12,2961.12,2961.12,2961.12,231.0
2024-04-26 13:05:00,2958.31,2958.31,2958.31,2958.31,100.0,2958.31,2958.31,2958.31,2958.31,100.0
2024-04-26 13:10:00,2958.31,2958.31,2958.31,2958.31,0.0,2958.31,2958.31,2958.31,2958.31,0.0
2024-04-26 13:15:00,2959.41,2959.41,2959.41,2959.41,100.0,2959.41,2959.41,2959.41,2959.41,100.0
2024-04-26 13:20:00,2959.41,2959.41,2959.41,2959.41,0.0,2959.41,2959.41,2959.41,2959.41,0.0
2024-04-26 13:25:00,2961.0,2961.0,2958.5,2958.5,300.0,2961.0,2961.0,2958.5,2958.5,300.0
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 13:35:00,2958.5,2958.5,2958.5,2958.5,0.0,2958.5,2958.5,2958.5,2958.5,0.0
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 13:45:00,2956.34,2956.34,2956.34,2956.34,0.0,2956.34,2956.34,2956.34,2956.34,0.0
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 13:55:00,2955.52,2955.52,2955.52,2955.52,0.0,2955.52,2955.52,2955.52,2955.52,0.0
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 14:05:00,2954.15,2954.15,2954.15,2954.15,0.0,2954.15,2954.15,2954.15,2954.15,0.0
2024-04-26 14:10:00,2954.15,2954.15,2954.15,2954.15,0.0,2954.15,2954.15,2954.15,2954.15,0.0
2024-04-26 14:15:00,2955.92,2955.92,2951.65,2951.65,400.0,2955.92,2955.92,2951.65,2951.65,400.0
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 14:25:00,2955.97,2955.97,2955.97,2955.97,0.0,2955.97,2955.97,2955.97,2955.97,0.0
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 14:35:00,2954.12,2954.12,2954.12,2954.12,0.0,2954.12,2954.12,2954.12,2954.12,0.0
2024-04-26 14:40:00,2954.12,2954.12,2954.12,2954.12,0.0,2954.12,2954.12,2954.12,2954.12,0.0
2024-04-26 14:45:00,2955.78,2955.78,2955.78,2955.78,200.0,2955.78,2955.78,2955.78,2955.78,200.0
2024-04-26 14:50:00,2954.36,2954.36,2954.36,2954.36,300.0,2954.36,2954.36,2954.36,2954.36,300.0
2024-04-26 14:55:00,2956.6,2956.6,2956.6,2956.6,100.0,2956.6,2956.6,2956.6,2956.6,100.0
2024-04-26 15:00:00,2956.6,2956.6,2956.6,2956.6,0.0,2956.6,2956.6,2956.6,2956.6,0.0
2024-04-26 15:05:00,2957.12,2957.12,2957.12,2957.12,100.0,2957.12,2957.12,2957.12,2957.12,100.0
2024-04-26 15:10:00,2957.12,2957.12,2957.12,2957.12,0.0,2957.12,2957.12,2957.12,2957.12,0.0
2024-04-26 15:15:00,2954.44,2954.44,2953.99,2953.99,300.0,2954.44,2954.44,2953.99,2953.99,300.0
2024-04-26 15:20:00,2951.61,2951.61,2951.41,2951.41,200.0,2951.61,2951.61,2951.41,2951.41,200.0
2024-04-26 15:25:00,2951.02,2951.61,2951.02,2951.61,596.0,2951.02,2951.61,2951.02,2951.61,596.0
2024-04-26 15:30:00,2947.57,2947.57,2944.44,2944.44,300.0,2947.57,2947.57,2944.44,2944.44,300.0
2024-04-26 15:35:00,2943.3,2947.97,2943.3,2947.38,1191.0,2943.3,2947.97,2943.3,2947.38,1191.0
2024-04-26 15:40:00,2944.57,2944.89,2944.57,2944.89,200.0,2944.57,2944.89,2944.57,2944.89,200.0
2024-04-26 15:45:00,2948.55,2948.55,2948.55,2948.55,100.0,2948.55,2948.55,2948.55,2948.55,100.0
2024-04-26 15:50:00,2945.87,2947.59,2944.05,2947.59,895.0,2945.87,2947.59,2944.05,2947.59,895.0
2024-04-26 15:55:00,2945.58,2949.51,2944.17,2945.96,3884.0,2945.58,2949.51,2944.17,2945.96,3884.0
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 09:35:00,2973.63,2973.63,2973.63,2973.63,0.0,2973.63,2973.63,2973.63,2973.63,0.0
2024-04-29 09:40:00,2943.61,2954.5,2943.61,2954.5,790.0,2943.61,2954.5,2943.61,2954.5,790.0
2024-04-29 09:45:00,2957.5,2957.5,2944.01,2952.2,600.0,2957.5,2957.5,2944.01,2952.2,600.0
2024-04-29 09:50:00,2954.96,2962.02,2951.22,2955.84,1026.0,2954.96,2962.02,2951.22,2955.84,1026.0
2024-04-29 09:55:00,2959.22,2959.22,2952.13,2955.54,900.0,2959.22,2959.22,2952.13,2955.54,900.0
2024-04-29 10:00:00,2961.38,2961.38,2961.37,2961.38,400.0,2961.38,2961.38,2961.37,2961.38,400.0
2024-04-29 10:05:00,2960.0,2968.52,2958.45,2963.91,5343.0,2960.0,2968.52,2958.45,2963.91,5343.0
2024-04-29 10:10:00,2964.99,2977.05,2964.89,2973.94,3400.0,2964.99,2977.05,2964.89,2973.94,3400.0
2024-04-29 10:15:00,2978.71,2978.71,2978.71,2978.71,100.0,2978.71,2978.71,2978.71,2978.71,100.0
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 10:25:00,2975.14,2975.14,2975.14,2975.14,0.0,2975.14,2975.14,2975.14,2975.14,0.0
2024-04-29 10:30:00,2976.62,2976.62,2976.62,2976.62,100.0,2976.62,2976.62,2976.62,2976.62,100.0
2024-04-29 10:35:00,2982.33,2982.33,2982.33,2982.33,200.0,2982.33,2982.33,2982.33,2982.33,200.0
2024-04-29 10:40:00,2975.84,2978.53,2975.84,2978.52,922.0,2975.84,2978.53,2975.84,2978.52,922.0
2024-04-29 10:45:00,2973.02,2973.02,2973.02,2973.02,100.0,2973.02,2973.02,2973.02,2973.02,100.0
2024-04-29 10:50:00,2979.5,2979.5,2974.23,2974.23,200.0,2979.5,2979.5,2974.23,2974.23,200.0
2024-04-29 10:55:00,2973.05,2976.17,2973.04,2976.16,880.0,2973.05,2976.17,2973.04,2976.16,880.0
2024-04-29 11:00:00,2976.16,2977.89,2972.65,2974.59,3900.0,2976.16,2977.89,2972.65,2974.59,3900.0
2024-04-29 11:05:00,2974.65,2974.67,2974.65,2974.66,200.0,2974.65,2974.67,2974.65,2974.66,200.0
2024-04-29 11:10:00,2974.66,2974.66,2974.66,2974.66,0.0,2974.66,2974.66,2974.66,2974.66,0.0
2024-04-29 11:15:00,2974.84,2974.84,2974.83,2974.84,100.0,2974.84,2974.84,2974.83,2974.84,100.0
2024-04-29 11:20:00,2977.64,2977.77,2975.29,2975.72,629.0,2977.64,2977.77,2975.29,2975.72,629.0
2024-04-29 11:25:00,2977.0,2977.0,2976.59,2976.6,200.0,2977.0,2977.0,2976.59,2976.6,200.0
2024-04-29 11:30:00,2974.09,2976.29,2974.09,2976.29,400.0,2974.09,2976.29,2974.09,2976.29,400.0
2024-04-29 11:35:00,2973.73,2973.73,2973.73,2973.73,100.0,2973.73,2973.73,2973.73,2973.73,100.0
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 11:45:00,2972.73,2972.73,2972.73,2972.73,0.0,2972.73,2972.73,2972.73,2972.73,0.0
2024-04-29 11:50:00,2972.73,2972.73,2972.73,2972.73,0.0,2972.73,2972.73,2972.73,2972.73,0.0
2024-04-29 11:55:00,2973.6,2973.6,2973.6,2973.6,100.0,2973.6,2973.6,2973.6,2973.6,100.0
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 12:05:00,2977.09,2977.09,2977.09,2977.09,0.0,2977.09,2977.09,2977.09,2977.09,0.0
2024-04-29 12:10:00,2977.96,2977.96,2974.81,2974.81,200.0,2977.96,2977.96,2974.81,2974.81,200.0
2024-04-29 12:15:00,2977.47,2977.47,2977.31,2977.32,200.0,2977.47,2977.47,2977.31,2977.32,200.0
2024-04-29 12:20:00,2977.69,2977.71,2977.69,2977.71,200.0,2977.69,2977.71,2977.69,2977.71,200.0
2024-04-29 12:25:00,2980.24,2980.24,2980.24,2980.24,100.0,2980.24,2980.24,2980.24,2980.24,100.0
2024-04-29 12:30:00,2981.6,2981.6,2981.59,2981.6,100.0,2981.6,2981.6,2981.59,2981.6,100.0
2024-04-29 12:35:00,2983.13,2983.36,2983.13,2983.35,400.0,2983.13,2983.36,2983.13,2983.35,400.0
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 12:45:00,2983.34,2983.34,2983.34,2983.34,0.0,2983.34,2983.34,2983.34,2983.34,0.0
2024-04-29 12:50:00,2985.61,2985.66,2985.02,2985.02,431.0,2985.61,2985.66,2985.02,2985.02,431.0
2024-04-29 12:55:00,2985.82,2985.82,2985.81,2985.82,200.0,2985.82,2985.82,2985.81,2985.82,200.0
2024-04-29 13:00:00,2985.81,2985.81,2985.79,2985.8,600.0,2985.81,2985.81,2985.79,2985.8,600.0
2024-04-29 13:05:00,2981.52,2983.52,2980.94,2980.94,977.0,2981.52,2983.52,2980.94,2980.94,977.0
2024-04-29 13:10:00,2984.5,2985.19,2984.49,2985.18,200.0,2984.5,2985.19,2984.49,2985.18,200.0
2024-04-29 13:15:00,2986.2,2986.2,2984.0,2984.0,1100.0,2986.2,2986.2,2984.0,2984.0,1100.0
2024-04-29 13:20:00,2982.41,2984.06,2981.99,2984.06,440.0,2982.41,2984.06,2981.99,2984.06,440.0
2024-04-29 13:25:00,2983.33,2983.33,2983.33,2983.33,100.0,2983.33,2983.33,2983.33,2983.33,100.0
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 13:35:00,2983.33,2983.33,2983.33,2983.33,0.0,2983.33,2983.33,2983.33,2983.33,0.0
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 13:45:00,2983.33,2983.33,2983.33,2983.33,0.0,2983.33,2983.33,2983.33,2983.33,0.0
2024-04-29 13:50:00,2983.33,2983.33,2983.33,2983.33,0.0,2983.33,2983.33,2983.33,2983.33,0.0
2024-04-29 13:55:00,2975.13,2975.13,2975.13,2975.13,100.0,2975.13,2975.13,2975.13,2975.13,100.0
2024-04-29 14:00:00,2975.28,2975.28,2975.16,2975.27,491.0,2975.28,2975.28,2975.16,2975.27,491.0
2024-04-29 14:05:00,2978.75,2978.75,2976.32,2977.16,451.0,2978.75,2978.75,2976.32,2977.16,451.0
2024-04-29 14:10:00,2980.12,2980.75,2980.09,2980.75,459.0,2980.12,2980.75,2980.09,2980.75,459.0
2024-04-29 14:15:00,2981.01,2982.5,2981.01,2982.5,400.0,2981.01,2982.5,2981.01,2982.5,400.0
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 14:25:00,2985.73,2985.73,2985.73,2985.73,0.0,2985.73,2985.73,2985.73,2985.73,0.0
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 14:35:00,2987.65,2987.65,2987.65,2987.65,0.0,2987.65,2987.65,2987.65,2987.65,0.0
2024-04-29 14:40:00,2991.8,2991.8,2991.0,2991.8,400.0,2991.8,2991.8,2991.0,2991.8,400.0
2024-04-29 14:45:00,2991.53,2992.7,2991.53,2992.62,499.0,2991.53,2992.7,2991.53,2992.62,499.0
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 14:55:00,2993.09,2993.09,2993.09,2993.09,0.0,2993.09,2993.09,2993.09,2993.09,0.0
2024-04-29 15:00:00,2987.37,2987.37,2984.04,2984.04,411.0,2987.37,2987.37,2984.04,2984.04,411.0
2024-04-29 15:05:00,2984.03,2984.03,2982.69,2982.69,204.0,2984.03,2984.03,2982.69,2982.69,204.0
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 15:15:00,2982.69,2982.69,2982.69,2982.69,0.0,2982.69,2982.69,2982.69,2982.69,0.0
2024-04-29 15:20:00,2987.82,2987.82,2987.42,2987.61,300.0,2987.82,2987.82,2987.42,2987.61,300.0
2024-04-29 15:25:00,2987.43,2987.43,2987.43,2987.43,100.0,2987.43,2987.43,2987.43,2987.43,100.0
2024-04-29 15:30:00,2987.37,2989.64,2984.83,2989.64,1179.0,2987.37,2989.64,2984.83,2989.64,1179.0
2024-04-29 15:35:00,2987.05,2989.17,2987.04,2989.16,200.0,2987.05,2989.17,2987.04,2989.16,200.0
2024-04-29 15:40:00,2987.05,2987.05,2986.13,2986.13,373.0,2987.05,2987.05,2986.13,2986.13,373.0
2024-04-29 15:45:00,2987.38,2987.38,2984.05,2984.29,567.0,2987.38,2987.38,2984.05,2984.29,567.0
2024-04-29 15:50:00,2982.7,2986.74,2982.7,2984.35,1067.0,2982.7,2986.74,2982.7,2984.35,1067.0
2024-04-29 15:55:00,2986.68,2998.63,2986.68,2998.63,3688.0,2986.68,2998.63,2986.68,2998.63,3688.0
2024-04-30 09:30:00,2997.89,3000.69,2991.24,3000.68,847.0,2997.89,3000.69,2991.24,3000.68,847.0
2024-04-30 09:35:00,2985.81,3005.19,2985.8,2988.29,1833.0,2985.81,3005.19,2985.8,2988.29,1833.0
2024-04-30 09:40:00,2988.5,2988.5,2988.5,2988.5,100.0,2988.5,2988.5,2988.5,2988.5,100.0
2024-04-30 09:45:00,2988.45,2988.45,2988.43,2988.43,200.0,2988.45,2988.45,2988.43,2988.43,200.0
2024-04-30 09:50:00,2982.35,2982.35,2981.0,2981.0,847.0,2982.35,2982.35,2981.0,2981.0,847.0
2024-04-30 09:55:00,2974.86,2980.51,2974.85,2980.51,1566.0,2974.86,2980.51,2974.85,2980.51,1566.0
2024-04-30 10:00:00,2976.81,2976.81,2972.64,2975.08,424.0,2976.81,2976.81,2972.64,2975.08,424.0
2024-04-30 10:05:00,2975.0,2977.0,2975.0,2977.0,500.0,2975.0,2977.0,2975.0,2977.0,500.0
2024-04-30 10:10:00,2972.13,2972.13,2963.84,2965.95,906.0,2972.13,2972.13,2963.84,2965.95,906.0
2024-04-30 10:15:00,2960.57,2960.57,2960.57,2960.57,168.0,2960.57,2960.57,2960.57,2960.57,168.0
2024-04-30 10:20:00,2957.04,2957.04,2956.74,2956.75,200.0,2957.04,2957.04,2956.74,2956.75,200.0
2024-04-30 10:25:00,2958.2,2958.54,2953.57,2953.57,524.0,2958.2,2958.54,2953.57,2953.57,524.0
2024-04-30 10:30:00,2955.54,2955.54,2955.54,2955.54,100.0,2955.54,2955.54,2955.54,2955.54,100.0
2024-04-30 10:35:00,2954.74,2954.74,2952.5,2952.62,307.0,2954.74,2954.74,2952.5,2952.62,307.0
2024-04-30 10:40:00,2954.67,2954.67,2954.67,2954.67,100.0,2954.67,2954.67,2954.67,2954.67,100.0
2024-04-30 10:45:00,2960.95,2960.95,2957.87,2957.87,200.0,2960.95,2960.95,2957.87,2957.87,200.0
2024-04-30 10:50:00,2957.79,2957.8,2957.41,2957.8,1199.0,2957.79,2957.8,2957.41,2957.8,1199.0
2024-04-30 10:55:00,2960.24,2963.84,2959.25,2963.84,400.0,2960.24,2963.84,2959.25,2963.84,400.0
2024-04-30 11:00:00,2962.81,2962.81,2960.21,2960.21,404.0,2962.81,2962.81,2960.21,2960.21,404.0
2024-04-30 11:05:00,2959.96,2960.0,2956.47,2960.0,504.0,2959.96,2960.0,2956.47,2960.0,504.0
2024-04-30 11:10:00,2958.78,2959.3,2958.77,2959.3,200.0,2958.78,2959.3,2958.77,2959.3,200.0
2024-04-30 11:15:00,2962.12,2962.12,2962.12,2962.12,100.0,2962.12,2962.12,2962.12,2962.12,100.0
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 11:25:00,2962.12,2962.12,2962.12,2962.12,0.0,2962.12,2962.12,2962.12,2962.12,0.0
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 11:35:00,2962.12,2962.12,2962.12,2962.12,0.0,2962.12,2962.12,2962.12,2962.12,0.0
2024-04-30 11:40:00,2962.12,2962.12,2962.12,2962.12,0.0,2962.12,2962.12,2962.12,2962.12,0.0
2024-04-30 11:45:00,2965.18,2965.18,2965.18,2965.18,100.0,2965.18,2965.18,2965.18,2965.18,100.0
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 11:55:00,2965.83,2965.83,2965.83,2965.83,0.0,2965.83,2965.83,2965.83,2965.83,0.0
2024-04-30 12:00:00,2965.83,2965.83,2965.83,2965.83,0.0,2965.83,2965.83,2965.83,2965.83,0.0
2024-04-30 12:05:00,2965.83,2965.83,2965.83,2965.83,0.0,2965.83,2965.83,2965.83,2965.83,0.0
2024-04-30 12:10:00,2965.83,2965.83,2965.83,2965.83,0.0,2965.83,2965.83,2965.83,2965.83,0.0
2024-04-30 12:15:00,2964.18,2964.18,2964.18,2964.18,100.0,2964.18,2964.18,2964.18,2964.18,100.0
2024-04-30 12:20:00,2963.0,2964.92,2962.92,2964.92,900.0,2963.0,2964.92,2962.92,2964.92,900.0
2024-04-30 12:25:00,2963.0,2963.0,2958.94,2958.94,804.0,2963.0,2963.0,2958.94,2958.94,804.0
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 12:35:00,2959.29,2959.29,2959.29,2959.29,0.0,2959.29,2959.29,2959.29,2959.29,0.0
2024-04-30 12:40:00,2954.89,2954.92,2954.89,2954.91,200.0,2954.89,2954.92,2954.89,2954.91,200.0
2024-04-30 12:45:00,2957.11,2957.11,2956.64,2956.64,599.0,2957.11,2957.11,2956.64,2956.64,599.0
2024-04-30 12:50:00,2956.64,2956.64,2956.64,2956.64,0.0,2956.64,2956.64,2956.64,2956.64,0.0
2024-04-30 12:55:00,2957.61,2958.5,2956.79,2958.5,400.0,2957.61,2958.5,2956.79,2958.5,400.0
2024-04-30 13:00:00,2956.83,2956.83,2952.41,2954.83,1000.0,2956.83,2956.83,2952.41,2954.83,1000.0
2024-04-30 13:05:00,2949.89,2954.08,2949.89,2952.02,1132.0,2949.89,2954.08,2949.89,2952.02,1132.0
2024-04-30 13:10:00,2950.11,2950.11,2943.07,2947.11,800.0,2950.11,2950.11,2943.07,2947.11,800.0
2024-04-30 13:15:00,2947.06,2950.0,2947.04,2949.99,1151.0,2947.06,2950.0,2947.04,2949.99,1151.0
2024-04-30 13:20:00,2949.27,2949.27,2948.24,2948.24,608.0,2949.27,2949.27,2948.24,2948.24,608.0
2024-04-30 13:25:00,2950.02,2950.02,2950.0,2950.0,204.0,2950.02,2950.02,2950.0,2950.0,204.0
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 13:35:00,2948.79,2948.79,2948.79,2948.79,0.0,2948.79,2948.79,2948.79,2948.79,0.0
2024-04-30 13:40:00,2958.49,2958.49,2958.49,2958.49,100.0,2958.49,2958.49,2958.49,2958.49,100.0
2024-04-30 13:45:00,2959.41,2959.41,2959.41,2959.41,100.0,2959.41,2959.41,2959.41,2959.41,100.0
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 13:55:00,2959.41,2959.41,2959.41,2959.41,0.0,2959.41,2959.41,2959.41,2959.41,0.0
2024-04-30 14:00:00,2959.41,2959.41,2959.41,2959.41,0.0,2959.41,2959.41,2959.41,2959.41,0.0
2024-04-30 14:05:00,2966.64,2966.64,2966.64,2966.64,100.0,2966.64,2966.64,2966.64,2966.64,100.0
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 14:15:00,2960.72,2960.72,2960.72,2960.72,0.0,2960.72,2960.72,2960.72,2960.72,0.0
2024-04-30 14:20:00,2960.72,2960.72,2960.72,2960.72,0.0,2960.72,2960.72,2960.72,2960.72,0.0
2024-04-30 14:25:00,2953.89,2953.89,2953.89,2953.89,300.0,2953.89,2953.89,2953.89,2953.89,300.0
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 14:35:00,2953.2,2953.2,2953.2,2953.2,0.0,2953.2,2953.2,2953.2,2953.2,0.0
2024-04-30 14:40:00,2953.2,2953.2,2953.2,2953.2,0.0,2953.2,2953.2,2953.2,2953.2,0.0
2024-04-30 14:45:00,2950.88,2950.88,2950.72,2950.72,400.0,2950.88,2950.88,2950.72,2950.72,400.0
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 14:55:00,2950.72,2950.72,2950.72,2950.72,0.0,2950.72,2950.72,2950.72,2950.72,0.0
2024-04-30 15:00:00,2950.72,2950.72,2950.72,2950.72,0.0,2950.72,2950.72,2950.72,2950.72,0.0
2024-04-30 15:05:00,2956.13,2956.13,2956.13,2956.13,351.0,2956.13,2956.13,2956.13,2956.13,351.0
2024-04-30 15:10:00,2956.13,2956.13,2956.13,2956.13,0.0,2956.13,2956.13,2956.13,2956.13,0.0
2024-04-30 15:15:00,2956.73,2956.73,2954.92,2954.92,200.0,2956.73,2956.73,2954.92,2954.92,200.0
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 15:25:00,2955.72,2955.72,2955.72,2955.72,0.0,2955.72,2955.72,2955.72,2955.72,0.0
2024-04-30 15:30:00,2962.88,2964.04,2962.88,2963.27,400.0,2962.88,2964.04,2962.88,2963.27,400.0
2024-04-30 15:35:00,2963.73,2963.73,2958.72,2960.75,600.0,2963.73,2963.73,2958.72,2960.75,600.0
2024-04-30 15:40:00,2963.53,2963.53,2963.51,2963.51,300.0,2963.53,2963.53,2963.51,2963.51,300.0
2024-04-30 15:45:00,2964.72,2970.45,2964.72,2970.45,400.0,2964.72,2970.45,2964.72,2970.45,400.0
2024-04-30 15:50:00,2970.83,2970.83,2962.73,2962.73,300.0,2970.83,2970.83,2962.73,2962.73,300.0
2024-04-30 15:55:00,2964.8,2964.8,2956.31,2956.4,2029.0,2964.8,2964.8,2956.31,2956.4,2029.0
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 09:35:00,2952.86,2952.86,2952.86,2952.86,0.0,2952.86,2952.86,2952.86,2952.86,0.0
2024-05-01 09:40:00,2936.0,2936.0,2935.8,2935.8,200.0,2936.0,2936.0,2935.8,2935.8,200.0
2024-05-01 09:45:00,2936.41,2936.88,2935.78,2936.88,300.0,2936.41,2936.88,2935.78,2936.88,300.0
2024-05-01 09:50:00,2936.88,2936.88,2936.88,2936.88,0.0,2936.88,2936.88,2936.88,2936.88,0.0
2024-05-01 09:55:00,2935.88,2935.88,2935.87,2935.88,100.0,2935.88,2935.88,2935.87,2935.88,100.0
2024-05-01 10:00:00,2934.65,2945.51,2927.57,2945.51,519.0,2934.65,2945.51,2927.57,2945.51,519.0
2024-05-01 10:05:00,2942.57,2942.58,2938.19,2938.19,200.0,2942.57,2942.58,2938.19,2938.19,200.0
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 10:15:00,2940.32,2940.32,2940.32,2940.32,0.0,2940.32,2940.32,2940.32,2940.32,0.0
2024-05-01 10:20:00,2943.56,2943.96,2941.36,2943.91,1100.0,2943.56,2943.96,2941.36,2943.91,1100.0
2024-05-01 10:25:00,2943.48,2943.48,2943.48,2943.48,100.0,2943.48,2943.48,2943.48,2943.48,100.0
2024-05-01 10:30:00,2946.45,2947.14,2943.29,2943.29,400.0,2946.45,2947.14,2943.29,2943.29,400.0
2024-05-01 10:35:00,2939.61,2939.61,2939.61,2939.61,100.0,2939.61,2939.61,2939.61,2939.61,100.0
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 10:45:00,2936.99,2936.99,2936.99,2936.99,0.0,2936.99,2936.99,2936.99,2936.99,0.0
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 10:55:00,2936.99,2936.99,2936.99,2936.99,0.0,2936.99,2936.99,2936.99,2936.99,0.0
2024-05-01 11:00:00,2935.26,2935.26,2934.37,2934.37,215.0,2935.26,2935.26,2934.37,2934.37,215.0
2024-05-01 11:05:00,2933.57,2933.57,2933.57,2933.57,100.0,2933.57,2933.57,2933.57,2933.57,100.0
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 11:15:00,2934.48,2934.48,2934.48,2934.48,0.0,2934.48,2934.48,2934.48,2934.48,0.0
2024-05-01 11:20:00,2933.64,2933.64,2932.0,2932.0,758.0,2933.64,2933.64,2932.0,2932.0,758.0
2024-05-01 11:25:00,2932.06,2932.06,2932.06,2932.06,100.0,2932.06,2932.06,2932.06,2932.06,100.0
2024-05-01 11:30:00,2942.0,2942.0,2942.0,2942.0,300.0,2942.0,2942.0,2942.0,2942.0,300.0
2024-05-01 11:35:00,2946.0,2946.0,2941.04,2944.78,836.0,2946.0,2946.0,2941.04,2944.78,836.0
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 11:45:00,2938.99,2938.99,2938.99,2938.99,0.0,2938.99,2938.99,2938.99,2938.99,0.0
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 11:55:00,2938.99,2938.99,2938.99,2938.99,0.0,2938.99,2938.99,2938.99,2938.99,0.0
2024-05-01 12:00:00,2938.99,2938.99,2938.99,2938.99,0.0,2938.99,2938.99,2938.99,2938.99,0.0
2024-05-01 12:05:00,2942.86,2942.86,2942.5,2942.51,300.0,2942.86,2942.86,2942.5,2942.51,300.0
2024-05-01 12:10:00,2942.51,2942.51,2942.51,2942.51,0.0,2942.51,2942.51,2942.51,2942.51,0.0
2024-05-01 12:15:00,2949.62,2956.56,2949.62,2956.56,303.0,2949.62,2956.56,2949.62,2956.56,303.0
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 12:25:00,2949.09,2949.09,2949.09,2949.09,0.0,2949.09,2949.09,2949.09,2949.09,0.0
2024-05-01 12:30:00,2949.09,2949.09,2949.09,2949.09,0.0,2949.09,2949.09,2949.09,2949.09,0.0
2024-05-01 12:35:00,2945.05,2945.05,2945.05,2945.05,100.0,2945.05,2945.05,2945.05,2945.05,100.0
2024-05-01 12:40:00,2943.68,2944.22,2942.81,2944.22,300.0,2943.68,2944.22,2942.81,2944.22,300.0
2024-05-01 12:45:00,2941.06,2942.53,2940.0,2940.05,561.0,2941.06,2942.53,2940.0,2940.05,561.0
2024-05-01 12:50:00,2940.05,2940.05,2940.05,2940.05,0.0,2940.05,2940.05,2940.05,2940.05,0.0
2024-05-01 12:55:00,2945.94,2946.0,2940.97,2940.97,1320.0,2945.94,2946.0,2940.97,2940.97,1320.0
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 13:05:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
2024-05-01 13:10:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
2024-05-01 13:15:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
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 13:25:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
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 13:35:00,2941.29,2941.29,2941.29,2941.29,0.0,2941.29,2941.29,2941.29,2941.29,0.0
2024-05-01 13:40:00,2947.5,2947.5,2945.12,2946.83,300.0,2947.5,2947.5,2945.12,2946.83,300.0
2024-05-01 13:45:00,2948.92,2948.92,2943.55,2943.55,500.0,2948.92,2948.92,2943.55,2943.55,500.0
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 13:55:00,2940.97,2940.97,2940.97,2940.97,0.0,2940.97,2940.97,2940.97,2940.97,0.0
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 14:05:00,2954.6,2954.6,2954.6,2954.6,0.0,2954.6,2954.6,2954.6,2954.6,0.0
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 14:15:00,2952.07,2952.07,2952.07,2952.07,0.0,2952.07,2952.07,2952.07,2952.07,0.0
2024-05-01 14:20:00,2952.07,2952.07,2952.07,2952.07,0.0,2952.07,2952.07,2952.07,2952.07,0.0
2024-05-01 14:25:00,2952.07,2952.07,2952.07,2952.07,0.0,2952.07,2952.07,2952.07,2952.07,0.0
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 14:35:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 14:40:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 14:45:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
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 14:55:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
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 15:05:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 15:10:00,2951.26,2951.26,2951.26,2951.26,0.0,2951.26,2951.26,2951.26,2951.26,0.0
2024-05-01 15:15:00,2964.02,2964.02,2964.02,2964.02,100.0,2964.02,2964.02,2964.02,2964.02,100.0
2024-05-01 15:20:00,2962.33,2965.26,2962.33,2965.13,1208.0,2962.33,2965.26,2962.33,2965.13,1208.0
2024-05-01 15:25:00,2967.43,2970.85,2967.43,2970.85,200.0,2967.43,2970.85,2967.43,2970.85,200.0
2024-05-01 15:30:00,2965.79,2965.79,2963.46,2963.49,300.0,2965.79,2965.79,2963.46,2963.49,300.0
2024-05-01 15:35:00,2960.92,2960.92,2959.9,2959.91,200.0,2960.92,2960.92,2959.9,2959.91,200.0
2024-05-01 15:40:00,2957.62,2957.62,2957.62,2957.62,100.0,2957.62,2957.62,2957.62,2957.62,100.0
2024-05-01 15:45:00,2957.48,2957.48,2957.48,2957.48,100.0,2957.48,2957.48,2957.48,2957.48,100.0
2024-05-01 15:50:00,2953.12,2953.12,2949.31,2949.32,400.0,2953.12,2953.12,2949.31,2949.32,400.0
2024-05-01 15:55:00,2946.78,2950.0,2943.32,2950.0,3801.0,2946.78,2950.0,2943.32,2950.0,3801.0
2024-05-02 09:30:00,2955.0,2955.01,2955.0,2955.0,2005.0,2955.0,2955.01,2955.0,2955.0,2005.0
2024-05-02 09:35:00,2948.19,2954.82,2948.19,2954.82,300.0,2948.19,2954.82,2948.19,2954.82,300.0
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 09:45:00,2954.0,2954.0,2954.0,2954.0,0.0,2954.0,2954.0,2954.0,2954.0,0.0
2024-05-02 09:50:00,2965.0,2965.0,2965.0,2965.0,200.0,2965.0,2965.0,2965.0,2965.0,200.0
2024-05-02 09:55:00,2966.0,2971.65,2966.0,2971.65,418.0,2966.0,2971.65,2966.0,2971.65,418.0
2024-05-02 10:00:00,2971.65,2971.65,2971.65,2971.65,0.0,2971.65,2971.65,2971.65,2971.65,0.0
2024-05-02 10:05:00,2964.56,2965.02,2955.1,2958.55,1287.0,2964.56,2965.02,2955.1,2958.55,1287.0
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 10:15:00,2958.55,2958.55,2958.55,2958.55,0.0,2958.55,2958.55,2958.55,2958.55,0.0
2024-05-02 10:20:00,2960.18,2960.18,2960.18,2960.18,100.0,2960.18,2960.18,2960.18,2960.18,100.0
2024-05-02 10:25:00,2962.31,2962.31,2959.56,2959.57,387.0,2962.31,2962.31,2959.56,2959.57,387.0
2024-05-02 10:30:00,2961.27,2963.96,2961.27,2963.96,325.0,2961.27,2963.96,2961.27,2963.96,325.0
2024-05-02 10:35:00,2967.0,2967.0,2967.0,2967.0,100.0,2967.0,2967.0,2967.0,2967.0,100.0
2024-05-02 10:40:00,2967.0,2967.8,2967.0,2967.8,232.0,2967.0,2967.8,2967.0,2967.8,232.0
2024-05-02 10:45:00,2968.97,2968.97,2968.97,2968.97,125.0,2968.97,2968.97,2968.97,2968.97,125.0
2024-05-02 10:50:00,2968.97,2968.97,2968.97,2968.97,0.0,2968.97,2968.97,2968.97,2968.97,0.0
2024-05-02 10:55:00,2972.54,2972.54,2969.27,2971.75,500.0,2972.54,2972.54,2969.27,2971.75,500.0
2024-05-02 11:00:00,2972.0,2972.0,2972.0,2972.0,900.0,2972.0,2972.0,2972.0,2972.0,900.0
2024-05-02 11:05:00,2967.66,2967.66,2963.1,2963.6,700.0,2967.66,2967.66,2963.1,2963.6,700.0
2024-05-02 11:10:00,2963.6,2963.6,2963.6,2963.6,0.0,2963.6,2963.6,2963.6,2963.6,0.0
2024-05-02 11:15:00,2966.64,2966.64,2966.64,2966.64,100.0,2966.64,2966.64,2966.64,2966.64,100.0
2024-05-02 11:20:00,2966.64,2966.64,2966.64,2966.64,0.0,2966.64,2966.64,2966.64,2966.64,0.0
2024-05-02 11:25:00,2960.33,2960.33,2960.33,2960.33,100.0,2960.33,2960.33,2960.33,2960.33,100.0
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 11:35:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
2024-05-02 11:40:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
2024-05-02 11:45:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
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 11:55:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
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 12:05:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
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 12:15:00,2957.88,2957.88,2957.88,2957.88,0.0,2957.88,2957.88,2957.88,2957.88,0.0
2024-05-02 12:20:00,2957.88,2957.88,2957.88,2957.88,0.0,2957.88,2957.88,2957.88,2957.88,0.0
2024-05-02 12:25:00,2957.88,2957.88,2957.88,2957.88,0.0,2957.88,2957.88,2957.88,2957.88,0.0
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 12:35:00,2946.84,2946.84,2946.84,2946.84,0.0,2946.84,2946.84,2946.84,2946.84,0.0
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 12:45:00,2953.97,2953.97,2953.97,2953.97,0.0,2953.97,2953.97,2953.97,2953.97,0.0
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 12:55:00,2953.97,2953.97,2953.97,2953.97,0.0,2953.97,2953.97,2953.97,2953.97,0.0
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 13:05:00,2958.35,2958.35,2958.35,2958.35,0.0,2958.35,2958.35,2958.35,2958.35,0.0
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 13:15:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 13:20:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
2024-05-02 13:25:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
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 13:35:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
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 13:45:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
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 13:55:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
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 14:05:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
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 14:15:00,2963.69,2963.69,2963.69,2963.69,0.0,2963.69,2963.69,2963.69,2963.69,0.0
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 14:25:00,2957.62,2957.62,2957.62,2957.62,0.0,2957.62,2957.62,2957.62,2957.62,0.0
2024-05-02 14:30:00,2957.62,2957.62,2957.62,2957.62,0.0,2957.62,2957.62,2957.62,2957.62,0.0
2024-05-02 14:35:00,2963.61,2963.61,2962.35,2962.35,500.0,2963.61,2963.61,2962.35,2962.35,500.0
2024-05-02 14:40:00,2962.35,2962.35,2962.35,2962.35,0.0,2962.35,2962.35,2962.35,2962.35,0.0
2024-05-02 14:45:00,2956.99,2956.99,2956.99,2956.99,300.0,2956.99,2956.99,2956.99,2956.99,300.0
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 14:55:00,2956.99,2956.99,2956.99,2956.99,0.0,2956.99,2956.99,2956.99,2956.99,0.0
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 15:05:00,2956.99,2956.99,2956.99,2956.99,0.0,2956.99,2956.99,2956.99,2956.99,0.0
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 15:15:00,2960.99,2960.99,2960.99,2960.99,0.0,2960.99,2960.99,2960.99,2960.99,0.0
2024-05-02 15:20:00,2962.36,2962.36,2962.23,2962.23,307.0,2962.36,2962.36,2962.23,2962.23,307.0
2024-05-02 15:25:00,2962.12,2962.12,2962.12,2962.12,100.0,2962.12,2962.12,2962.12,2962.12,100.0
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 15:35:00,2958.06,2958.06,2958.06,2958.06,0.0,2958.06,2958.06,2958.06,2958.06,0.0
2024-05-02 15:40:00,2956.7,2956.7,2954.44,2954.44,445.0,2956.7,2956.7,2954.44,2954.44,445.0
2024-05-02 15:45:00,2951.72,2955.69,2951.72,2955.69,500.0,2951.72,2955.69,2951.72,2955.69,500.0
2024-05-02 15:50:00,2955.84,2958.58,2955.84,2956.67,422.0,2955.84,2958.58,2955.84,2956.67,422.0
2024-05-02 15:55:00,2960.27,2963.95,2959.66,2963.95,1805.0,2960.27,2963.95,2959.66,2963.95,1805.0
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 09:35:00,2966.5,2966.5,2966.5,2966.5,0.0,2966.5,2966.5,2966.5,2966.5,0.0
2024-05-03 09:40:00,2966.5,2966.5,2966.5,2966.5,0.0,2966.5,2966.5,2966.5,2966.5,0.0
2024-05-03 09:45:00,2987.11,2987.11,2987.11,2987.11,200.0,2987.11,2987.11,2987.11,2987.11,200.0
2024-05-03 09:50:00,2980.36,2980.36,2973.51,2973.51,800.0,2980.36,2980.36,2973.51,2973.51,800.0
2024-05-03 09:55:00,2976.66,2980.09,2974.7,2976.52,734.0,2976.66,2980.09,2974.7,2976.52,734.0
2024-05-03 10:00:00,2976.52,2976.52,2976.52,2976.52,0.0,2976.52,2976.52,2976.52,2976.52,0.0
2024-05-03 10:05:00,2980.01,2980.02,2979.99,2980.0,500.0,2980.01,2980.02,2979.99,2980.0,500.0
2024-05-03 10:10:00,2977.02,2977.02,2974.0,2974.0,200.0,2977.02,2977.02,2974.0,2974.0,200.0
2024-05-03 10:15:00,2977.43,2977.43,2977.43,2977.43,100.0,2977.43,2977.43,2977.43,2977.43,100.0
2024-05-03 10:20:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-05-03 10:25:00,2970.63,2971.33,2967.75,2971.33,900.0,2970.63,2971.33,2967.75,2971.33,900.0
2024-05-03 10:30:00,2963.59,2963.59,2963.59,2963.59,100.0,2963.59,2963.59,2963.59,2963.59,100.0
2024-05-03 10:35:00,2967.09,2968.79,2966.45,2966.45,400.0,2967.09,2968.79,2966.45,2966.45,400.0
2024-05-03 10:40:00,2966.45,2966.45,2966.45,2966.45,0.0,2966.45,2966.45,2966.45,2966.45,0.0
2024-05-03 10:45:00,2971.02,2971.02,2971.01,2971.02,100.0,2971.02,2971.02,2971.01,2971.02,100.0
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 10:55:00,2973.82,2973.82,2973.82,2973.82,0.0,2973.82,2973.82,2973.82,2973.82,0.0
2024-05-03 11:00:00,2970.29,2971.25,2970.0,2971.25,300.0,2970.29,2971.25,2970.0,2971.25,300.0
2024-05-03 11:05:00,2970.01,2970.13,2970.01,2970.13,200.0,2970.01,2970.13,2970.01,2970.13,200.0
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 11:15:00,2970.13,2970.13,2970.13,2970.13,0.0,2970.13,2970.13,2970.13,2970.13,0.0
2024-05-03 11:20:00,2970.13,2970.13,2970.13,2970.13,0.0,2970.13,2970.13,2970.13,2970.13,0.0
2024-05-03 11:25:00,2960.4,2960.94,2957.97,2959.47,2628.0,2960.4,2960.94,2957.97,2959.47,2628.0
2024-05-03 11:30:00,2960.22,2962.0,2960.15,2960.64,500.0,2960.22,2962.0,2960.15,2960.64,500.0
2024-05-03 11:35:00,2965.08,2965.34,2965.08,2965.34,300.0,2965.08,2965.34,2965.08,2965.34,300.0
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 11:45:00,2965.34,2965.34,2965.34,2965.34,0.0,2965.34,2965.34,2965.34,2965.34,0.0
2024-05-03 11:50:00,2964.96,2964.96,2962.98,2963.33,500.0,2964.96,2964.96,2962.98,2963.33,500.0
2024-05-03 11:55:00,2964.16,2964.16,2958.04,2958.06,2600.0,2964.16,2964.16,2958.04,2958.06,2600.0
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 12:05:00,2958.06,2958.06,2958.06,2958.06,0.0,2958.06,2958.06,2958.06,2958.06,0.0
2024-05-03 12:10:00,2961.0,2961.0,2961.0,2961.0,100.0,2961.0,2961.0,2961.0,2961.0,100.0
2024-05-03 12:15:00,2960.5,2961.0,2960.5,2960.99,434.0,2960.5,2961.0,2960.5,2960.99,434.0
2024-05-03 12:20:00,2951.5,2951.5,2951.49,2951.5,100.0,2951.5,2951.5,2951.49,2951.5,100.0
2024-05-03 12:25:00,2949.93,2949.93,2949.93,2949.93,126.0,2949.93,2949.93,2949.93,2949.93,126.0
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 12:35:00,2959.0,2959.0,2959.0,2959.0,0.0,2959.0,2959.0,2959.0,2959.0,0.0
2024-05-03 12:40:00,2959.0,2959.0,2959.0,2959.0,193.0,2959.0,2959.0,2959.0,2959.0,193.0
2024-05-03 12:45:00,2956.52,2956.52,2956.52,2956.52,100.0,2956.52,2956.52,2956.52,2956.52,100.0
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 12:55:00,2960.51,2960.51,2960.51,2960.51,0.0,2960.51,2960.51,2960.51,2960.51,0.0
2024-05-03 13:00:00,2960.51,2960.51,2960.51,2960.51,0.0,2960.51,2960.51,2960.51,2960.51,0.0
2024-05-03 13:05:00,2959.87,2959.87,2959.87,2959.87,100.0,2959.87,2959.87,2959.87,2959.87,100.0
2024-05-03 13:10:00,2959.87,2959.87,2959.87,2959.87,0.0,2959.87,2959.87,2959.87,2959.87,0.0
2024-05-03 13:15:00,2966.3,2966.3,2966.3,2966.3,170.0,2966.3,2966.3,2966.3,2966.3,170.0
2024-05-03 13:20:00,2959.66,2959.66,2959.66,2959.66,100.0,2959.66,2959.66,2959.66,2959.66,100.0
2024-05-03 13:25:00,2962.64,2962.64,2961.65,2961.65,200.0,2962.64,2962.64,2961.65,2961.65,200.0
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 13:35:00,2961.65,2961.65,2961.65,2961.65,0.0,2961.65,2961.65,2961.65,2961.65,0.0
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 13:45:00,2961.15,2961.15,2961.15,2961.15,0.0,2961.15,2961.15,2961.15,2961.15,0.0
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 13:55:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
2024-05-03 14:00:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
2024-05-03 14:05:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
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 14:15:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
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 14:25:00,2966.68,2966.68,2966.68,2966.68,0.0,2966.68,2966.68,2966.68,2966.68,0.0
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 14:35:00,2961.63,2961.63,2961.63,2961.63,0.0,2961.63,2961.63,2961.63,2961.63,0.0
2024-05-03 14:40:00,2958.45,2960.0,2957.09,2959.18,700.0,2958.45,2960.0,2957.09,2959.18,700.0
2024-05-03 14:45:00,2958.72,2958.99,2957.52,2957.52,326.0,2958.72,2958.99,2957.52,2957.52,326.0
2024-05-03 14:50:00,2953.48,2953.48,2953.48,2953.48,100.0,2953.48,2953.48,2953.48,2953.48,100.0
2024-05-03 14:55:00,2957.25,2957.25,2957.25,2957.25,289.0,2957.25,2957.25,2957.25,2957.25,289.0
2024-05-03 15:00:00,2957.25,2957.25,2957.25,2957.25,0.0,2957.25,2957.25,2957.25,2957.25,0.0
2024-05-03 15:05:00,2957.41,2957.41,2957.4,2957.41,100.0,2957.41,2957.41,2957.4,2957.41,100.0
2024-05-03 15:10:00,2957.41,2957.41,2957.41,2957.41,0.0,2957.41,2957.41,2957.41,2957.41,0.0
2024-05-03 15:15:00,2958.34,2958.34,2957.27,2958.21,400.0,2958.34,2958.34,2957.27,2958.21,400.0
2024-05-03 15:20:00,2958.21,2958.21,2958.21,2958.21,0.0,2958.21,2958.21,2958.21,2958.21,0.0
2024-05-03 15:25:00,2960.46,2960.46,2957.25,2959.41,400.0,2960.46,2960.46,2957.25,2959.41,400.0
2024-05-03 15:30:00,2956.59,2957.5,2956.59,2957.5,400.0,2956.59,2957.5,2956.59,2957.5,400.0
2024-05-03 15:35:00,2957.35,2959.14,2956.41,2957.26,2139.0,2957.35,2959.14,2956.41,2957.26,2139.0
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 15:45:00,2954.66,2954.66,2954.66,2954.66,0.0,2954.66,2954.66,2954.66,2954.66,0.0
2024-05-03 15:50:00,2949.82,2955.03,2949.82,2954.63,402.0,2949.82,2955.03,2949.82,2954.63,402.0
2024-05-03 15:55:00,2954.33,2955.79,2951.34,2954.75,3508.0,2954.33,2955.79,2951.34,2954.75,3508.0
2024-05-06 09:30:00,2967.47,2967.47,2967.47,2967.47,573.0,2967.47,2967.47,2967.47,2967.47,573.0
2024-05-06 09:35:00,2964.1,2964.1,2964.05,2964.05,200.0,2964.1,2964.1,2964.05,2964.05,200.0
2024-05-06 09:40:00,2968.64,2968.64,2959.26,2959.26,300.0,2968.64,2968.64,2959.26,2959.26,300.0
2024-05-06 09:45:00,2966.09,2969.17,2964.15,2965.52,1824.0,2966.09,2969.17,2964.15,2965.52,1824.0
2024-05-06 09:50:00,2964.06,2967.0,2963.99,2965.23,3102.0,2964.06,2967.0,2963.99,2965.23,3102.0
2024-05-06 09:55:00,2966.0,2975.45,2965.03,2975.45,7600.0,2966.0,2975.45,2965.03,2975.45,7600.0
2024-05-06 10:00:00,2973.5,2976.51,2973.5,2976.46,500.0,2973.5,2976.51,2973.5,2976.46,500.0
2024-05-06 10:05:00,2975.67,2975.67,2972.56,2972.56,200.0,2975.67,2975.67,2972.56,2972.56,200.0
2024-05-06 10:10:00,2976.0,2976.0,2972.0,2972.0,1100.0,2976.0,2976.0,2972.0,2972.0,1100.0
2024-05-06 10:15:00,2968.69,2968.69,2966.51,2966.51,200.0,2968.69,2968.69,2966.51,2966.51,200.0
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 10:25:00,2966.3,2966.3,2966.3,2966.3,0.0,2966.3,2966.3,2966.3,2966.3,0.0
2024-05-06 10:30:00,2963.83,2963.83,2963.82,2963.83,100.0,2963.83,2963.83,2963.82,2963.83,100.0
2024-05-06 10:35:00,2963.66,2963.67,2961.04,2961.04,200.0,2963.66,2963.67,2961.04,2961.04,200.0
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 10:45:00,2958.32,2958.32,2958.32,2958.32,0.0,2958.32,2958.32,2958.32,2958.32,0.0
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 10:55:00,2964.61,2964.61,2964.61,2964.61,0.0,2964.61,2964.61,2964.61,2964.61,0.0
2024-05-06 11:00:00,2964.26,2964.26,2962.0,2963.64,520.0,2964.26,2964.26,2962.0,2963.64,520.0
2024-05-06 11:05:00,2967.68,2967.68,2967.68,2967.68,100.0,2967.68,2967.68,2967.68,2967.68,100.0
2024-05-06 11:10:00,2967.68,2967.68,2967.68,2967.68,0.0,2967.68,2967.68,2967.68,2967.68,0.0
2024-05-06 11:15:00,2966.0,2966.0,2966.0,2966.0,100.0,2966.0,2966.0,2966.0,2966.0,100.0
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 11:25:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
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 11:35:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
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 11:45:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
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 11:55:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
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 12:05:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
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 12:15:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 12:20:00,2966.0,2966.0,2966.0,2966.0,0.0,2966.0,2966.0,2966.0,2966.0,0.0
2024-05-06 12:25:00,2966.11,2968.52,2966.1,2968.52,852.0,2966.11,2968.52,2966.1,2968.52,852.0
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 12:35:00,2968.52,2968.52,2968.52,2968.52,0.0,2968.52,2968.52,2968.52,2968.52,0.0
2024-05-06 12:40:00,2968.52,2968.52,2968.52,2968.52,0.0,2968.52,2968.52,2968.52,2968.52,0.0
2024-05-06 12:45:00,2960.28,2965.1,2960.28,2965.1,276.0,2960.28,2965.1,2960.28,2965.1,276.0
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 12:55:00,2963.81,2963.81,2963.81,2963.81,0.0,2963.81,2963.81,2963.81,2963.81,0.0
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 13:05:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
2024-05-06 13:10:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
2024-05-06 13:15:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
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 13:25:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
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 13:35:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
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 13:45:00,2963.96,2963.96,2963.96,2963.96,0.0,2963.96,2963.96,2963.96,2963.96,0.0
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 13:55:00,2966.74,2966.74,2966.74,2966.74,0.0,2966.74,2966.74,2966.74,2966.74,0.0
2024-05-06 14:00:00,2966.74,2966.74,2966.74,2966.74,0.0,2966.74,2966.74,2966.74,2966.74,0.0
2024-05-06 14:05:00,2969.4,2969.4,2969.4,2969.4,100.0,2969.4,2969.4,2969.4,2969.4,100.0
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 14:15:00,2974.32,2974.32,2974.32,2974.32,0.0,2974.32,2974.32,2974.32,2974.32,0.0
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 14:25:00,2974.02,2974.02,2974.02,2974.02,0.0,2974.02,2974.02,2974.02,2974.02,0.0
2024-05-06 14:30:00,2971.18,2973.69,2971.17,2973.69,600.0,2971.18,2973.69,2971.17,2973.69,600.0
2024-05-06 14:35:00,2973.69,2973.69,2973.69,2973.69,100.0,2973.69,2973.69,2973.69,2973.69,100.0
2024-05-06 14:40:00,2968.82,2968.82,2968.82,2968.82,100.0,2968.82,2968.82,2968.82,2968.82,100.0
2024-05-06 14:45:00,2968.59,2968.59,2967.32,2967.32,200.0,2968.59,2968.59,2967.32,2967.32,200.0
2024-05-06 14:50:00,2965.63,2965.63,2965.62,2965.63,129.0,2965.63,2965.63,2965.62,2965.63,129.0
2024-05-06 14:55:00,2965.18,2965.18,2965.18,2965.18,124.0,2965.18,2965.18,2965.18,2965.18,124.0
2024-05-06 15:00:00,2965.18,2965.18,2965.18,2965.18,0.0,2965.18,2965.18,2965.18,2965.18,0.0
2024-05-06 15:05:00,2962.13,2962.14,2962.12,2962.14,200.0,2962.13,2962.14,2962.12,2962.14,200.0
2024-05-06 15:10:00,2960.97,2960.97,2960.97,2960.97,103.0,2960.97,2960.97,2960.97,2960.97,103.0
2024-05-06 15:15:00,2956.51,2956.51,2956.51,2956.51,100.0,2956.51,2956.51,2956.51,2956.51,100.0
2024-05-06 15:20:00,2956.51,2956.51,2956.51,2956.51,0.0,2956.51,2956.51,2956.51,2956.51,0.0
2024-05-06 15:25:00,2957.89,2957.89,2957.88,2957.89,100.0,2957.89,2957.89,2957.88,2957.89,100.0
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 15:35:00,2957.71,2957.71,2957.71,2957.71,0.0,2957.71,2957.71,2957.71,2957.71,0.0
2024-05-06 15:40:00,2960.18,2965.56,2960.17,2965.56,813.0,2960.18,2965.56,2960.17,2965.56,813.0
2024-05-06 15:45:00,2965.51,2965.71,2965.49,2965.71,927.0,2965.51,2965.71,2965.49,2965.71,927.0
2024-05-06 15:50:00,2967.51,2968.72,2959.91,2962.12,2069.0,2967.51,2968.72,2959.91,2962.12,2069.0
2024-05-06 15:55:00,2962.32,2968.75,2962.31,2968.56,3903.0,2962.32,2968.75,2962.31,2968.56,3903.0
2024-05-07 09:30:00,2986.71,2986.71,2986.71,2986.71,391.0,2986.71,2986.71,2986.71,2986.71,391.0
2024-05-07 09:35:00,2984.9,2984.9,2984.9,2984.9,100.0,2984.9,2984.9,2984.9,2984.9,100.0
2024-05-07 09:40:00,2984.22,2984.22,2975.28,2975.28,210.0,2984.22,2984.22,2975.28,2975.28,210.0
2024-05-07 09:45:00,2973.24,2973.24,2973.24,2973.24,100.0,2973.24,2973.24,2973.24,2973.24,100.0
2024-05-07 09:50:00,2981.35,2981.35,2981.32,2981.32,200.0,2981.35,2981.35,2981.32,2981.32,200.0
2024-05-07 09:55:00,2987.92,2987.92,2985.0,2986.0,500.0,2987.92,2987.92,2985.0,2986.0,500.0
2024-05-07 10:00:00,2986.0,2991.37,2986.0,2987.22,1300.0,2986.0,2991.37,2986.0,2987.22,1300.0
2024-05-07 10:05:00,2989.0,2989.16,2987.19,2989.16,500.0,2989.0,2989.16,2987.19,2989.16,500.0
2024-05-07 10:10:00,2989.16,2989.16,2989.16,2989.16,0.0,2989.16,2989.16,2989.16,2989.16,0.0
2024-05-07 10:15:00,2990.31,2990.31,2990.3,2990.31,100.0,2990.31,2990.31,2990.3,2990.31,100.0
2024-05-07 10:20:00,2993.14,2993.14,2993.14,2993.14,100.0,2993.14,2993.14,2993.14,2993.14,100.0
2024-05-07 10:25:00,2996.5,3000.0,2995.19,3000.0,326.0,2996.5,3000.0,2995.19,3000.0,326.0
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 10:35:00,3000.0,3000.0,3000.0,3000.0,0.0,3000.0,3000.0,3000.0,3000.0,0.0
2024-05-07 10:40:00,3008.33,3008.34,3001.99,3002.0,398.0,3008.33,3008.34,3001.99,3002.0,398.0
2024-05-07 10:45:00,3001.99,3001.99,3001.99,3001.99,100.0,3001.99,3001.99,3001.99,3001.99,100.0
2024-05-07 10:50:00,3001.84,3001.84,2999.96,2999.97,200.0,3001.84,3001.84,2999.96,2999.97,200.0
2024-05-07 10:55:00,3001.35,3001.35,2998.02,2998.02,700.0,3001.35,3001.35,2998.02,2998.02,700.0
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 11:05:00,2998.02,2998.02,2998.02,2998.02,0.0,2998.02,2998.02,2998.02,2998.02,0.0
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 11:15:00,2998.03,2998.03,2998.03,2998.03,0.0,2998.03,2998.03,2998.03,2998.03,0.0
2024-05-07 11:20:00,2998.03,2998.03,2998.03,2998.03,0.0,2998.03,2998.03,2998.03,2998.03,0.0
2024-05-07 11:25:00,2998.03,2998.03,2998.03,2998.03,0.0,2998.03,2998.03,2998.03,2998.03,0.0
2024-05-07 11:30:00,3001.28,3001.28,2996.48,2996.48,591.0,3001.28,3001.28,2996.48,2996.48,591.0
2024-05-07 11:35:00,2996.58,2996.58,2996.57,2996.58,100.0,2996.58,2996.58,2996.57,2996.58,100.0
2024-05-07 11:40:00,2996.59,2996.59,2996.58,2996.59,100.0,2996.59,2996.59,2996.58,2996.59,100.0
2024-05-07 11:45:00,2994.6,2994.6,2994.6,2994.6,100.0,2994.6,2994.6,2994.6,2994.6,100.0
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 11:55:00,2994.6,2994.6,2994.6,2994.6,0.0,2994.6,2994.6,2994.6,2994.6,0.0
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 12:05:00,2994.6,2994.6,2994.6,2994.6,0.0,2994.6,2994.6,2994.6,2994.6,0.0
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 12:15:00,2993.33,2993.33,2993.33,2993.33,0.0,2993.33,2993.33,2993.33,2993.33,0.0
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 12:25:00,2994.54,2994.54,2994.54,2994.54,0.0,2994.54,2994.54,2994.54,2994.54,0.0
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 12:35:00,2997.95,2997.95,2997.95,2997.95,0.0,2997.95,2997.95,2997.95,2997.95,0.0
2024-05-07 12:40:00,2998.89,2998.89,2998.89,2998.89,100.0,2998.89,2998.89,2998.89,2998.89,100.0
2024-05-07 12:45:00,2996.12,2996.12,2996.12,2996.12,100.0,2996.12,2996.12,2996.12,2996.12,100.0
2024-05-07 12:50:00,2997.59,2997.59,2997.59,2997.59,113.0,2997.59,2997.59,2997.59,2997.59,113.0
2024-05-07 12:55:00,2996.52,2996.52,2996.11,2996.11,303.0,2996.52,2996.52,2996.11,2996.11,303.0
2024-05-07 13:00:00,2996.11,2996.11,2996.11,2996.11,0.0,2996.11,2996.11,2996.11,2996.11,0.0
2024-05-07 13:05:00,2996.14,2996.14,2996.14,2996.14,100.0,2996.14,2996.14,2996.14,2996.14,100.0
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 13:15:00,2996.27,2996.27,2996.27,2996.27,0.0,2996.27,2996.27,2996.27,2996.27,0.0
2024-05-07 13:20:00,2993.5,2994.6,2993.5,2994.6,400.0,2993.5,2994.6,2993.5,2994.6,400.0
2024-05-07 13:25:00,2996.38,2996.38,2996.37,2996.38,100.0,2996.38,2996.38,2996.37,2996.38,100.0
2024-05-07 13:30:00,2996.61,2997.43,2995.23,2997.43,731.0,2996.61,2997.43,2995.23,2997.43,731.0
2024-05-07 13:35:00,2994.89,2996.5,2994.65,2996.5,309.0,2994.89,2996.5,2994.65,2996.5,309.0
2024-05-07 13:40:00,2992.84,2994.45,2992.84,2994.45,213.0,2992.84,2994.45,2992.84,2994.45,213.0
2024-05-07 13:45:00,2994.4,2994.4,2994.4,2994.4,100.0,2994.4,2994.4,2994.4,2994.4,100.0
2024-05-07 13:50:00,2993.49,2993.49,2993.48,2993.49,100.0,2993.49,2993.49,2993.48,2993.49,100.0
2024-05-07 13:55:00,2991.15,2991.15,2988.14,2988.14,353.0,2991.15,2991.15,2988.14,2988.14,353.0
2024-05-07 14:00:00,2990.83,2990.83,2989.98,2989.98,310.0,2990.83,2990.83,2989.98,2989.98,310.0
2024-05-07 14:05:00,2985.65,2985.65,2985.65,2985.65,100.0,2985.65,2985.65,2985.65,2985.65,100.0
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 14:15:00,2985.65,2985.65,2985.65,2985.65,0.0,2985.65,2985.65,2985.65,2985.65,0.0
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 14:25:00,2985.65,2985.65,2985.65,2985.65,0.0,2985.65,2985.65,2985.65,2985.65,0.0
2024-05-07 14:30:00,2985.65,2985.65,2985.65,2985.65,0.0,2985.65,2985.65,2985.65,2985.65,0.0
2024-05-07 14:35:00,2982.66,2982.66,2982.61,2982.61,200.0,2982.66,2982.66,2982.61,2982.61,200.0
2024-05-07 14:40:00,2982.61,2982.61,2982.61,2982.61,0.0,2982.61,2982.61,2982.61,2982.61,0.0
2024-05-07 14:45:00,2985.8,2985.8,2985.8,2985.8,100.0,2985.8,2985.8,2985.8,2985.8,100.0
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 14:55:00,2985.8,2985.8,2985.8,2985.8,0.0,2985.8,2985.8,2985.8,2985.8,0.0
2024-05-07 15:00:00,2984.38,2990.9,2984.36,2987.77,1408.0,2984.38,2990.9,2984.36,2987.77,1408.0
2024-05-07 15:05:00,2988.0,2991.97,2987.14,2991.97,1239.0,2988.0,2991.97,2987.14,2991.97,1239.0
2024-05-07 15:10:00,2991.97,2991.97,2991.97,2991.97,0.0,2991.97,2991.97,2991.97,2991.97,0.0
2024-05-07 15:15:00,2993.41,2993.41,2993.41,2993.41,100.0,2993.41,2993.41,2993.41,2993.41,100.0
2024-05-07 15:20:00,2993.41,2993.41,2993.41,2993.41,0.0,2993.41,2993.41,2993.41,2993.41,0.0
2024-05-07 15:25:00,2991.92,2991.92,2991.63,2991.63,400.0,2991.92,2991.92,2991.63,2991.63,400.0
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 15:35:00,2991.63,2991.63,2991.63,2991.63,0.0,2991.63,2991.63,2991.63,2991.63,0.0
2024-05-07 15:40:00,2994.05,2994.05,2994.05,2994.05,100.0,2994.05,2994.05,2994.05,2994.05,100.0
2024-05-07 15:45:00,2993.37,2997.22,2993.37,2997.22,883.0,2993.37,2997.22,2993.37,2997.22,883.0
2024-05-07 15:50:00,2995.17,2997.11,2993.95,2993.95,1583.0,2995.17,2997.11,2993.95,2993.95,1583.0
2024-05-07 15:55:00,2991.46,2995.36,2990.14,2993.66,2405.0,2991.46,2995.36,2990.14,2993.66,2405.0
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 09:35:00,2991.12,2991.12,2991.12,2991.12,0.0,2991.12,2991.12,2991.12,2991.12,0.0
2024-05-08 09:40:00,2991.25,2991.25,2991.25,2991.25,393.0,2991.25,2991.25,2991.25,2991.25,393.0
2024-05-08 09:45:00,2996.48,2996.48,2996.47,2996.48,100.0,2996.48,2996.48,2996.47,2996.48,100.0
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 09:55:00,2996.48,2996.48,2996.48,2996.48,0.0,2996.48,2996.48,2996.48,2996.48,0.0
2024-05-08 10:00:00,2996.01,3000.2,2996.01,3000.2,700.0,2996.01,3000.2,2996.01,3000.2,700.0
2024-05-08 10:05:00,3002.61,3004.91,3000.45,3000.45,763.0,3002.61,3004.91,3000.45,3000.45,763.0
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 10:15:00,3000.45,3000.45,3000.45,3000.45,0.0,3000.45,3000.45,3000.45,3000.45,0.0
2024-05-08 10:20:00,2998.9,2998.9,2998.9,2998.9,100.0,2998.9,2998.9,2998.9,2998.9,100.0
2024-05-08 10:25:00,2993.17,2993.17,2993.17,2993.17,300.0,2993.17,2993.17,2993.17,2993.17,300.0
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 10:35:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 10:40:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 10:45:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
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 10:55:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
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 11:05:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
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 11:15:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
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 11:25:00,2992.08,2992.08,2992.08,2992.08,0.0,2992.08,2992.08,2992.08,2992.08,0.0
2024-05-08 11:30:00,2974.73,2974.73,2968.63,2969.99,500.0,2974.73,2974.73,2968.63,2969.99,500.0
2024-05-08 11:35:00,2972.33,2972.33,2972.33,2972.33,529.0,2972.33,2972.33,2972.33,2972.33,529.0
2024-05-08 11:40:00,2965.99,2965.99,2965.34,2965.35,200.0,2965.99,2965.99,2965.34,2965.35,200.0
2024-05-08 11:45:00,2965.0,2965.0,2965.0,2965.0,218.0,2965.0,2965.0,2965.0,2965.0,218.0
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 11:55:00,2965.0,2965.0,2965.0,2965.0,0.0,2965.0,2965.0,2965.0,2965.0,0.0
2024-05-08 12:00:00,2965.0,2965.0,2965.0,2965.0,0.0,2965.0,2965.0,2965.0,2965.0,0.0
2024-05-08 12:05:00,2966.72,2966.72,2966.72,2966.72,100.0,2966.72,2966.72,2966.72,2966.72,100.0
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 12:15:00,2966.72,2966.72,2966.72,2966.72,0.0,2966.72,2966.72,2966.72,2966.72,0.0
2024-05-08 12:20:00,2966.72,2966.72,2966.72,2966.72,0.0,2966.72,2966.72,2966.72,2966.72,0.0
2024-05-08 12:25:00,2965.61,2965.62,2965.6,2965.62,200.0,2965.61,2965.62,2965.6,2965.62,200.0
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 12:35:00,2965.9,2965.9,2965.9,2965.9,0.0,2965.9,2965.9,2965.9,2965.9,0.0
2024-05-08 12:40:00,2965.7,2965.7,2965.03,2965.04,200.0,2965.7,2965.7,2965.03,2965.04,200.0
2024-05-08 12:45:00,2965.11,2966.86,2965.0,2965.05,800.0,2965.11,2966.86,2965.0,2965.05,800.0
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 12:55:00,2965.0,2965.0,2965.0,2965.0,0.0,2965.0,2965.0,2965.0,2965.0,0.0
2024-05-08 13:00:00,2967.86,2970.0,2964.01,2964.01,1500.0,2967.86,2970.0,2964.01,2964.01,1500.0
2024-05-08 13:05:00,2964.5,2965.05,2963.66,2963.66,888.0,2964.5,2965.05,2963.66,2963.66,888.0
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 13:15:00,2966.99,2966.99,2966.99,2966.99,0.0,2966.99,2966.99,2966.99,2966.99,0.0
2024-05-08 13:20:00,2966.99,2966.99,2966.99,2966.99,0.0,2966.99,2966.99,2966.99,2966.99,0.0
2024-05-08 13:25:00,2963.35,2963.62,2963.35,2963.62,200.0,2963.35,2963.62,2963.35,2963.62,200.0
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 13:35:00,2963.62,2963.62,2963.62,2963.62,0.0,2963.62,2963.62,2963.62,2963.62,0.0
2024-05-08 13:40:00,2963.62,2963.62,2963.62,2963.62,0.0,2963.62,2963.62,2963.62,2963.62,0.0
2024-05-08 13:45:00,2964.75,2965.0,2964.75,2965.0,303.0,2964.75,2965.0,2964.75,2965.0,303.0
2024-05-08 13:50:00,2965.0,2965.0,2965.0,2965.0,0.0,2965.0,2965.0,2965.0,2965.0,0.0
2024-05-08 13:55:00,2966.44,2966.44,2966.44,2966.44,100.0,2966.44,2966.44,2966.44,2966.44,100.0
2024-05-08 14:00:00,2966.44,2966.44,2966.44,2966.44,0.0,2966.44,2966.44,2966.44,2966.44,0.0
2024-05-08 14:05:00,2965.04,2965.04,2965.04,2965.04,100.0,2965.04,2965.04,2965.04,2965.04,100.0
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 14:15:00,2965.05,2965.05,2965.05,2965.05,0.0,2965.05,2965.05,2965.05,2965.05,0.0
2024-05-08 14:20:00,2965.05,2965.05,2965.05,2965.05,0.0,2965.05,2965.05,2965.05,2965.05,0.0
2024-05-08 14:25:00,2963.98,2963.98,2963.97,2963.98,100.0,2963.98,2963.98,2963.97,2963.98,100.0
2024-05-08 14:30:00,2963.98,2963.98,2963.98,2963.98,0.0,2963.98,2963.98,2963.98,2963.98,0.0
2024-05-08 14:35:00,2963.93,2963.93,2963.93,2963.93,100.0,2963.93,2963.93,2963.93,2963.93,100.0
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 14:45:00,2963.93,2963.93,2963.93,2963.93,0.0,2963.93,2963.93,2963.93,2963.93,0.0
2024-05-08 14:50:00,2963.93,2963.93,2963.93,2963.93,0.0,2963.93,2963.93,2963.93,2963.93,0.0
2024-05-08 14:55:00,2964.08,2964.08,2963.82,2963.82,300.0,2964.08,2964.08,2963.82,2963.82,300.0
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 15:05:00,2963.82,2963.82,2963.82,2963.82,0.0,2963.82,2963.82,2963.82,2963.82,0.0
2024-05-08 15:10:00,2963.82,2963.82,2963.82,2963.82,0.0,2963.82,2963.82,2963.82,2963.82,0.0
2024-05-08 15:15:00,2961.81,2961.81,2961.81,2961.81,100.0,2961.81,2961.81,2961.81,2961.81,100.0
2024-05-08 15:20:00,2958.21,2958.21,2957.67,2957.68,300.0,2958.21,2958.21,2957.67,2957.68,300.0
2024-05-08 15:25:00,2961.36,2962.0,2961.36,2961.78,700.0,2961.36,2962.0,2961.36,2961.78,700.0
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 15:35:00,2960.48,2960.48,2960.48,2960.48,0.0,2960.48,2960.48,2960.48,2960.48,0.0
2024-05-08 15:40:00,2960.51,2960.97,2960.0,2960.32,400.0,2960.51,2960.97,2960.0,2960.32,400.0
2024-05-08 15:45:00,2960.15,2960.15,2960.15,2960.15,123.0,2960.15,2960.15,2960.15,2960.15,123.0
2024-05-08 15:50:00,2959.62,2959.62,2959.62,2959.62,120.0,2959.62,2959.62,2959.62,2959.62,120.0
2024-05-08 15:55:00,2963.57,2963.57,2961.13,2961.37,400.0,2963.57,2963.57,2961.13,2961.37,400.0
2024-05-09 09:30:00,2977.42,2977.42,2977.42,2977.42,454.0,2977.42,2977.42,2977.42,2977.42,454.0
2024-05-09 09:35:00,2986.43,2989.99,2986.43,2989.99,200.0,2986.43,2989.99,2986.43,2989.99,200.0
2024-05-09 09:40:00,2989.99,2989.99,2989.99,2989.99,0.0,2989.99,2989.99,2989.99,2989.99,0.0
2024-05-09 09:45:00,2970.02,2990.0,2970.01,2990.0,223.0,2970.02,2990.0,2970.01,2990.0,223.0
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 09:55:00,2983.34,2983.34,2983.34,2983.34,0.0,2983.34,2983.34,2983.34,2983.34,0.0
2024-05-09 10:00:00,2983.34,2983.34,2983.34,2983.34,0.0,2983.34,2983.34,2983.34,2983.34,0.0
2024-05-09 10:05:00,2983.34,2983.34,2983.34,2983.34,0.0,2983.34,2983.34,2983.34,2983.34,0.0
2024-05-09 10:10:00,2989.33,2989.95,2988.43,2988.43,900.0,2989.33,2989.95,2988.43,2988.43,900.0
2024-05-09 10:15:00,2990.0,2990.0,2990.0,2990.0,656.0,2990.0,2990.0,2990.0,2990.0,656.0
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 10:25:00,2990.0,2990.0,2990.0,2990.0,0.0,2990.0,2990.0,2990.0,2990.0,0.0
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 10:35:00,2990.0,2990.0,2990.0,2990.0,0.0,2990.0,2990.0,2990.0,2990.0,0.0
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 10:45:00,2989.45,2989.45,2989.45,2989.45,0.0,2989.45,2989.45,2989.45,2989.45,0.0
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 10:55:00,2989.45,2989.45,2989.45,2989.45,0.0,2989.45,2989.45,2989.45,2989.45,0.0
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 11:05:00,2989.45,2989.45,2989.45,2989.45,0.0,2989.45,2989.45,2989.45,2989.45,0.0
2024-05-09 11:10:00,2988.46,2988.46,2988.46,2988.46,100.0,2988.46,2988.46,2988.46,2988.46,100.0
2024-05-09 11:15:00,2986.89,2986.89,2986.88,2986.89,100.0,2986.89,2986.89,2986.88,2986.89,100.0
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 11:25:00,2986.89,2986.89,2986.89,2986.89,0.0,2986.89,2986.89,2986.89,2986.89,0.0
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 11:35:00,2986.89,2986.89,2986.89,2986.89,0.0,2986.89,2986.89,2986.89,2986.89,0.0
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 11:45:00,2984.22,2984.22,2984.22,2984.22,0.0,2984.22,2984.22,2984.22,2984.22,0.0
2024-05-09 11:50:00,2984.22,2984.22,2984.22,2984.22,0.0,2984.22,2984.22,2984.22,2984.22,0.0
2024-05-09 11:55:00,2982.24,2982.24,2981.33,2981.33,310.0,2982.24,2982.24,2981.33,2981.33,310.0
2024-05-09 12:00:00,2981.33,2981.33,2981.33,2981.33,0.0,2981.33,2981.33,2981.33,2981.33,0.0
2024-05-09 12:05:00,2982.03,2982.03,2982.02,2982.03,100.0,2982.03,2982.03,2982.02,2982.03,100.0
2024-05-09 12:10:00,2982.03,2982.03,2982.03,2982.03,0.0,2982.03,2982.03,2982.03,2982.03,0.0
2024-05-09 12:15:00,2981.38,2981.38,2981.37,2981.38,100.0,2981.38,2981.38,2981.37,2981.38,100.0
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 12:25:00,2981.38,2981.38,2981.38,2981.38,0.0,2981.38,2981.38,2981.38,2981.38,0.0
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 12:35:00,2975.79,2975.79,2975.79,2975.79,0.0,2975.79,2975.79,2975.79,2975.79,0.0
2024-05-09 12:40:00,2975.79,2975.79,2975.79,2975.79,0.0,2975.79,2975.79,2975.79,2975.79,0.0
2024-05-09 12:45:00,2975.79,2975.79,2975.79,2975.79,0.0,2975.79,2975.79,2975.79,2975.79,0.0
2024-05-09 12:50:00,2982.46,2983.21,2982.29,2983.21,700.0,2982.46,2983.21,2982.29,2983.21,700.0
2024-05-09 12:55:00,2977.94,2977.94,2977.94,2977.94,100.0,2977.94,2977.94,2977.94,2977.94,100.0
2024-05-09 13:00:00,2978.73,2978.73,2978.73,2978.73,100.0,2978.73,2978.73,2978.73,2978.73,100.0
2024-05-09 13:05:00,2978.74,2979.97,2978.74,2979.97,200.0,2978.74,2979.97,2978.74,2979.97,200.0
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 13:15:00,2979.97,2979.97,2979.97,2979.97,0.0,2979.97,2979.97,2979.97,2979.97,0.0
2024-05-09 13:20:00,2979.97,2979.97,2979.97,2979.97,0.0,2979.97,2979.97,2979.97,2979.97,0.0
2024-05-09 13:25:00,2978.33,2978.6,2977.73,2978.6,500.0,2978.33,2978.6,2977.73,2978.6,500.0
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 13:35:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-05-09 13:40:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-05-09 13:45:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-05-09 13:50:00,2977.43,2977.43,2977.43,2977.43,0.0,2977.43,2977.43,2977.43,2977.43,0.0
2024-05-09 13:55:00,2982.12,2989.21,2982.12,2987.84,300.0,2982.12,2989.21,2982.12,2987.84,300.0
2024-05-09 14:00:00,2987.84,2987.84,2987.84,2987.84,0.0,2987.84,2987.84,2987.84,2987.84,0.0
2024-05-09 14:05:00,2986.86,2987.45,2986.86,2986.86,595.0,2986.86,2987.45,2986.86,2986.86,595.0
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 14:15:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
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 14:25:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
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 14:35:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
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 14:45:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
2024-05-09 14:50:00,2986.86,2986.86,2986.86,2986.86,0.0,2986.86,2986.86,2986.86,2986.86,0.0
2024-05-09 14:55:00,2988.95,2988.95,2988.95,2988.95,111.0,2988.95,2988.95,2988.95,2988.95,111.0
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 15:05:00,2988.0,2988.0,2988.0,2988.0,0.0,2988.0,2988.0,2988.0,2988.0,0.0
2024-05-09 15:10:00,2988.0,2988.0,2988.0,2988.0,0.0,2988.0,2988.0,2988.0,2988.0,0.0
2024-05-09 15:15:00,2986.24,2986.24,2986.24,2986.24,100.0,2986.24,2986.24,2986.24,2986.24,100.0
2024-05-09 15:20:00,2986.25,2988.83,2986.24,2986.69,946.0,2986.25,2988.83,2986.24,2986.69,946.0
2024-05-09 15:25:00,2987.95,2987.95,2986.49,2986.49,566.0,2987.95,2987.95,2986.49,2986.49,566.0
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 15:35:00,2982.77,2982.77,2982.77,2982.77,0.0,2982.77,2982.77,2982.77,2982.77,0.0
2024-05-09 15:40:00,2981.63,2981.85,2980.04,2980.04,400.0,2981.63,2981.85,2980.04,2980.04,400.0
2024-05-09 15:45:00,2979.21,2979.21,2979.01,2979.01,200.0,2979.21,2979.21,2979.01,2979.01,200.0
2024-05-09 15:50:00,2977.73,2982.34,2977.73,2982.0,400.0,2977.73,2982.34,2977.73,2982.0,400.0
2024-05-09 15:55:00,2986.22,2987.62,2982.58,2982.58,2198.0,2986.22,2987.62,2982.58,2982.58,2198.0
2024-05-10 09:30:00,2997.05,2997.05,2997.05,2997.05,781.0,2997.05,2997.05,2997.05,2997.05,781.0
2024-05-10 09:35:00,2996.41,2996.42,2996.4,2996.41,500.0,2996.41,2996.42,2996.4,2996.41,500.0
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 09:45:00,3001.32,3001.32,3001.32,3001.32,0.0,3001.32,3001.32,3001.32,3001.32,0.0
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 09:55:00,3001.32,3001.32,3001.32,3001.32,0.0,3001.32,3001.32,3001.32,3001.32,0.0
2024-05-10 10:00:00,2998.24,2998.24,2998.23,2998.24,100.0,2998.24,2998.24,2998.23,2998.24,100.0
2024-05-10 10:05:00,2994.0,2994.0,2994.0,2994.0,117.0,2994.0,2994.0,2994.0,2994.0,117.0
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 10:15:00,2994.0,2994.0,2994.0,2994.0,0.0,2994.0,2994.0,2994.0,2994.0,0.0
2024-05-10 10:20:00,2993.22,2993.51,2993.22,2993.51,200.0,2993.22,2993.51,2993.22,2993.51,200.0
2024-05-10 10:25:00,2998.95,3000.84,2998.47,2998.48,478.0,2998.95,3000.84,2998.47,2998.48,478.0
2024-05-10 10:30:00,2996.39,2996.39,2994.49,2994.49,500.0,2996.39,2996.39,2994.49,2994.49,500.0
2024-05-10 10:35:00,2994.1,2994.35,2994.1,2994.35,300.0,2994.1,2994.35,2994.1,2994.35,300.0
2024-05-10 10:40:00,2998.19,2999.74,2998.19,2999.74,592.0,2998.19,2999.74,2998.19,2999.74,592.0
2024-05-10 10:45:00,3001.03,3001.03,2996.14,2996.14,495.0,3001.03,3001.03,2996.14,2996.14,495.0
2024-05-10 10:50:00,3005.6,3005.6,3005.6,3005.6,100.0,3005.6,3005.6,3005.6,3005.6,100.0
2024-05-10 10:55:00,2998.43,3001.12,2998.43,3001.08,700.0,2998.43,3001.12,2998.43,3001.08,700.0
2024-05-10 11:00:00,3002.71,3002.74,3002.71,3002.74,500.0,3002.71,3002.74,3002.71,3002.74,500.0
2024-05-10 11:05:00,3003.24,3003.24,2998.01,2998.01,801.0,3003.24,3003.24,2998.01,2998.01,801.0
2024-05-10 11:10:00,2998.01,2998.01,2998.01,2998.01,0.0,2998.01,2998.01,2998.01,2998.01,0.0
2024-05-10 11:15:00,2992.87,2996.23,2990.0,2995.89,3200.0,2992.87,2996.23,2990.0,2995.89,3200.0
2024-05-10 11:20:00,2993.49,2996.96,2993.49,2996.9,331.0,2993.49,2996.96,2993.49,2996.9,331.0
2024-05-10 11:25:00,2994.72,2994.72,2994.72,2994.72,100.0,2994.72,2994.72,2994.72,2994.72,100.0
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 11:35:00,2994.72,2994.72,2994.72,2994.72,0.0,2994.72,2994.72,2994.72,2994.72,0.0
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 11:45:00,2994.72,2994.72,2994.72,2994.72,0.0,2994.72,2994.72,2994.72,2994.72,0.0
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 11:55:00,2999.07,2999.07,2999.07,2999.07,0.0,2999.07,2999.07,2999.07,2999.07,0.0
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 12:05:00,2998.16,2998.16,2998.16,2998.16,0.0,2998.16,2998.16,2998.16,2998.16,0.0
2024-05-10 12:10:00,2998.16,2998.16,2998.16,2998.16,0.0,2998.16,2998.16,2998.16,2998.16,0.0
2024-05-10 12:15:00,2998.16,2998.16,2998.16,2998.16,0.0,2998.16,2998.16,2998.16,2998.16,0.0
2024-05-10 12:20:00,2998.16,2998.16,2998.16,2998.16,0.0,2998.16,2998.16,2998.16,2998.16,0.0
2024-05-10 12:25:00,3000.56,3001.04,2998.87,2998.88,315.0,3000.56,3001.04,2998.87,2998.88,315.0
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 12:35:00,2998.88,2998.88,2998.88,2998.88,0.0,2998.88,2998.88,2998.88,2998.88,0.0
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 12:45:00,2998.88,2998.88,2998.88,2998.88,0.0,2998.88,2998.88,2998.88,2998.88,0.0
2024-05-10 12:50:00,2998.88,2998.88,2998.88,2998.88,0.0,2998.88,2998.88,2998.88,2998.88,0.0
2024-05-10 12:55:00,2997.77,2997.77,2997.76,2997.77,100.0,2997.77,2997.77,2997.76,2997.77,100.0
2024-05-10 13:00:00,2997.77,2997.77,2997.77,2997.77,0.0,2997.77,2997.77,2997.77,2997.77,0.0
2024-05-10 13:05:00,2995.81,2995.81,2995.81,2995.81,182.0,2995.81,2995.81,2995.81,2995.81,182.0
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 13:15:00,2996.0,2996.0,2996.0,2996.0,0.0,2996.0,2996.0,2996.0,2996.0,0.0
2024-05-10 13:20:00,2996.0,2996.0,2996.0,2996.0,0.0,2996.0,2996.0,2996.0,2996.0,0.0
2024-05-10 13:25:00,2996.0,2996.0,2996.0,2996.0,0.0,2996.0,2996.0,2996.0,2996.0,0.0
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 13:35:00,2994.33,2994.33,2994.33,2994.33,0.0,2994.33,2994.33,2994.33,2994.33,0.0
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 13:45:00,2994.89,2994.89,2994.89,2994.89,0.0,2994.89,2994.89,2994.89,2994.89,0.0
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 13:55:00,2989.49,2989.49,2989.49,2989.49,0.0,2989.49,2989.49,2989.49,2989.49,0.0
2024-05-10 14:00:00,2989.49,2989.49,2989.49,2989.49,0.0,2989.49,2989.49,2989.49,2989.49,0.0
2024-05-10 14:05:00,2989.49,2989.49,2989.49,2989.49,0.0,2989.49,2989.49,2989.49,2989.49,0.0
2024-05-10 14:10:00,2989.49,2989.49,2989.49,2989.49,0.0,2989.49,2989.49,2989.49,2989.49,0.0
2024-05-10 14:15:00,2992.04,2992.72,2992.04,2992.71,600.0,2992.04,2992.72,2992.04,2992.71,600.0
2024-05-10 14:20:00,2992.22,2992.79,2991.53,2992.67,400.0,2992.22,2992.79,2991.53,2992.67,400.0
2024-05-10 14:25:00,2991.87,2991.87,2985.01,2987.13,1690.0,2991.87,2991.87,2985.01,2987.13,1690.0
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 14:35:00,2986.55,2986.55,2986.55,2986.55,0.0,2986.55,2986.55,2986.55,2986.55,0.0
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 14:45:00,2976.94,2976.94,2976.94,2976.94,0.0,2976.94,2976.94,2976.94,2976.94,0.0
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 14:55:00,2976.94,2976.94,2976.94,2976.94,0.0,2976.94,2976.94,2976.94,2976.94,0.0
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 15:05:00,2976.71,2976.71,2976.71,2976.71,0.0,2976.71,2976.71,2976.71,2976.71,0.0
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 15:15:00,2970.97,2970.97,2970.97,2970.97,0.0,2970.97,2970.97,2970.97,2970.97,0.0
2024-05-10 15:20:00,2970.97,2970.97,2970.97,2970.97,0.0,2970.97,2970.97,2970.97,2970.97,0.0
2024-05-10 15:25:00,2974.68,2977.4,2974.67,2977.3,841.0,2974.68,2977.4,2974.67,2977.3,841.0
2024-05-10 15:30:00,2977.3,2977.3,2977.3,2977.3,0.0,2977.3,2977.3,2977.3,2977.3,0.0
2024-05-10 15:35:00,2977.3,2977.3,2977.3,2977.3,106.0,2977.3,2977.3,2977.3,2977.3,106.0
2024-05-10 15:40:00,2978.98,2978.98,2978.98,2978.98,200.0,2978.98,2978.98,2978.98,2978.98,200.0
2024-05-10 15:45:00,2981.72,2981.72,2980.48,2980.48,300.0,2981.72,2981.72,2980.48,2980.48,300.0
2024-05-10 15:50:00,2981.57,2982.84,2976.0,2982.84,800.0,2981.57,2982.84,2976.0,2982.84,800.0
2024-05-10 15:55:00,2982.12,2984.37,2975.54,2976.06,3225.0,2982.12,2984.37,2975.54,2976.06,3225.0
2024-05-13 09:30:00,3003.93,3003.93,2952.51,2961.31,4100.0,3003.93,3003.93,2952.51,2961.31,4100.0
2024-05-13 09:35:00,2966.22,2966.22,2964.63,2964.63,200.0,2966.22,2966.22,2964.63,2964.63,200.0
2024-05-13 09:40:00,2965.86,2965.86,2965.86,2965.86,100.0,2965.86,2965.86,2965.86,2965.86,100.0
2024-05-13 09:45:00,2957.85,2959.84,2957.85,2959.84,200.0,2957.85,2959.84,2957.85,2959.84,200.0
2024-05-13 09:50:00,2962.16,2962.16,2962.16,2962.16,100.0,2962.16,2962.16,2962.16,2962.16,100.0
2024-05-13 09:55:00,2959.27,2961.17,2959.27,2961.16,400.0,2959.27,2961.17,2959.27,2961.16,400.0
2024-05-13 10:00:00,2961.16,2961.16,2948.89,2948.89,400.0,2961.16,2961.16,2948.89,2948.89,400.0
2024-05-13 10:05:00,2941.12,2952.63,2939.64,2948.73,1118.0,2941.12,2952.63,2939.64,2948.73,1118.0
2024-05-13 10:10:00,2953.81,2953.81,2953.81,2953.81,100.0,2953.81,2953.81,2953.81,2953.81,100.0
2024-05-13 10:15:00,2958.5,2960.2,2958.0,2958.0,600.0,2958.5,2960.2,2958.0,2958.0,600.0
2024-05-13 10:20:00,2961.97,2961.97,2961.97,2961.97,111.0,2961.97,2961.97,2961.97,2961.97,111.0
2024-05-13 10:25:00,2963.31,2965.0,2959.02,2959.02,1004.0,2963.31,2965.0,2959.02,2959.02,1004.0
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 10:35:00,2959.02,2959.02,2959.02,2959.02,0.0,2959.02,2959.02,2959.02,2959.02,0.0
2024-05-13 10:40:00,2950.78,2955.95,2950.78,2952.4,500.0,2950.78,2955.95,2950.78,2952.4,500.0
2024-05-13 10:45:00,2947.7,2947.71,2947.7,2947.7,100.0,2947.7,2947.71,2947.7,2947.7,100.0
2024-05-13 10:50:00,2947.7,2947.7,2947.7,2947.7,0.0,2947.7,2947.7,2947.7,2947.7,0.0
2024-05-13 10:55:00,2942.26,2942.26,2942.26,2942.26,100.0,2942.26,2942.26,2942.26,2942.26,100.0
2024-05-13 11:00:00,2939.39,2939.39,2939.38,2939.39,250.0,2939.39,2939.39,2939.38,2939.39,250.0
2024-05-13 11:05:00,2941.66,2951.03,2939.19,2951.03,800.0,2941.66,2951.03,2939.19,2951.03,800.0
2024-05-13 11:10:00,2952.36,2953.09,2952.35,2953.09,500.0,2952.36,2953.09,2952.35,2953.09,500.0
2024-05-13 11:15:00,2953.69,2958.01,2950.63,2953.29,1701.0,2953.69,2958.01,2950.63,2953.29,1701.0
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 11:25:00,2951.29,2951.29,2951.29,2951.29,0.0,2951.29,2951.29,2951.29,2951.29,0.0
2024-05-13 11:30:00,2947.89,2947.92,2947.89,2947.92,282.0,2947.89,2947.92,2947.89,2947.92,282.0
2024-05-13 11:35:00,2949.36,2950.12,2949.35,2950.12,540.0,2949.36,2950.12,2949.35,2950.12,540.0
2024-05-13 11:40:00,2950.12,2950.12,2950.12,2950.12,0.0,2950.12,2950.12,2950.12,2950.12,0.0
2024-05-13 11:45:00,2948.02,2950.04,2948.02,2948.98,361.0,2948.02,2950.04,2948.02,2948.98,361.0
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 11:55:00,2948.98,2948.98,2948.98,2948.98,0.0,2948.98,2948.98,2948.98,2948.98,0.0
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 12:05:00,2942.78,2942.78,2942.78,2942.78,0.0,2942.78,2942.78,2942.78,2942.78,0.0
2024-05-13 12:10:00,2937.52,2937.52,2937.52,2937.52,100.0,2937.52,2937.52,2937.52,2937.52,100.0
2024-05-13 12:15:00,2938.2,2938.21,2936.77,2936.77,450.0,2938.2,2938.21,2936.77,2936.77,450.0
2024-05-13 12:20:00,2936.77,2936.77,2936.77,2936.77,0.0,2936.77,2936.77,2936.77,2936.77,0.0
2024-05-13 12:25:00,2935.78,2935.79,2935.78,2935.78,100.0,2935.78,2935.79,2935.78,2935.78,100.0
2024-05-13 12:30:00,2937.08,2937.08,2937.08,2937.08,100.0,2937.08,2937.08,2937.08,2937.08,100.0
2024-05-13 12:35:00,2939.33,2939.33,2939.33,2939.33,100.0,2939.33,2939.33,2939.33,2939.33,100.0
2024-05-13 12:40:00,2940.97,2940.97,2940.97,2940.97,100.0,2940.97,2940.97,2940.97,2940.97,100.0
2024-05-13 12:45:00,2938.31,2939.41,2938.31,2939.41,300.0,2938.31,2939.41,2938.31,2939.41,300.0
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 12:55:00,2933.31,2933.31,2933.31,2933.31,0.0,2933.31,2933.31,2933.31,2933.31,0.0
2024-05-13 13:00:00,2924.47,2924.47,2924.46,2924.46,200.0,2924.47,2924.47,2924.46,2924.46,200.0
2024-05-13 13:05:00,2926.0,2926.0,2925.99,2926.0,490.0,2926.0,2926.0,2925.99,2926.0,490.0
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 13:15:00,2919.72,2919.72,2919.72,2919.72,0.0,2919.72,2919.72,2919.72,2919.72,0.0
2024-05-13 13:20:00,2919.72,2919.72,2919.72,2919.72,0.0,2919.72,2919.72,2919.72,2919.72,0.0
2024-05-13 13:25:00,2919.72,2919.72,2919.72,2919.72,0.0,2919.72,2919.72,2919.72,2919.72,0.0
2024-05-13 13:30:00,2919.72,2919.72,2919.72,2919.72,0.0,2919.72,2919.72,2919.72,2919.72,0.0
2024-05-13 13:35:00,2928.19,2929.2,2928.19,2929.2,300.0,2928.19,2929.2,2928.19,2929.2,300.0
2024-05-13 13:40:00,2929.34,2929.34,2929.33,2929.34,126.0,2929.34,2929.34,2929.33,2929.34,126.0
2024-05-13 13:45:00,2929.03,2929.03,2929.03,2929.03,100.0,2929.03,2929.03,2929.03,2929.03,100.0
2024-05-13 13:50:00,2927.57,2927.57,2927.55,2927.55,700.0,2927.57,2927.57,2927.55,2927.55,700.0
2024-05-13 13:55:00,2935.97,2935.97,2935.96,2935.97,100.0,2935.97,2935.97,2935.96,2935.97,100.0
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 14:05:00,2930.44,2930.44,2930.44,2930.44,0.0,2930.44,2930.44,2930.44,2930.44,0.0
2024-05-13 14:10:00,2930.44,2930.44,2930.44,2930.44,0.0,2930.44,2930.44,2930.44,2930.44,0.0
2024-05-13 14:15:00,2930.44,2930.44,2930.44,2930.44,0.0,2930.44,2930.44,2930.44,2930.44,0.0
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 14:25:00,2930.62,2930.62,2930.62,2930.62,0.0,2930.62,2930.62,2930.62,2930.62,0.0
2024-05-13 14:30:00,2933.75,2936.55,2933.75,2936.07,800.0,2933.75,2936.55,2933.75,2936.07,800.0
2024-05-13 14:35:00,2941.31,2941.31,2934.55,2934.55,1058.0,2941.31,2941.31,2934.55,2934.55,1058.0
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 14:45:00,2938.82,2938.82,2938.82,2938.82,0.0,2938.82,2938.82,2938.82,2938.82,0.0
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 14:55:00,2938.82,2938.82,2938.82,2938.82,0.0,2938.82,2938.82,2938.82,2938.82,0.0
2024-05-13 15:00:00,2939.89,2940.0,2939.88,2940.0,700.0,2939.89,2940.0,2939.88,2940.0,700.0
2024-05-13 15:05:00,2941.58,2942.51,2941.49,2942.51,400.0,2941.58,2942.51,2941.49,2942.51,400.0
2024-05-13 15:10:00,2939.0,2939.0,2939.0,2939.0,129.0,2939.0,2939.0,2939.0,2939.0,129.0
2024-05-13 15:15:00,2941.37,2941.37,2941.37,2941.37,200.0,2941.37,2941.37,2941.37,2941.37,200.0
2024-05-13 15:20:00,2939.49,2939.52,2936.87,2936.87,1434.0,2939.49,2939.52,2936.87,2936.87,1434.0
2024-05-13 15:25:00,2935.87,2935.87,2935.86,2935.87,200.0,2935.87,2935.87,2935.86,2935.87,200.0
2024-05-13 15:30:00,2933.2,2937.83,2933.2,2937.83,200.0,2933.2,2937.83,2933.2,2937.83,200.0
2024-05-13 15:35:00,2937.81,2937.81,2937.38,2937.39,200.0,2937.81,2937.81,2937.38,2937.39,200.0
2024-05-13 15:40:00,2937.27,2937.65,2934.78,2935.85,600.0,2937.27,2937.65,2934.78,2935.85,600.0
2024-05-13 15:45:00,2936.39,2936.39,2932.32,2932.32,800.0,2936.39,2936.39,2932.32,2932.32,800.0
2024-05-13 15:50:00,2931.94,2934.61,2931.83,2934.01,2310.0,2931.94,2934.61,2931.83,2934.01,2310.0
2024-05-13 15:55:00,2935.33,2942.0,2933.9,2933.9,2966.0,2935.33,2942.0,2933.9,2933.9,2966.0
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 09:35:00,2934.38,2934.38,2934.38,2934.38,0.0,2934.38,2934.38,2934.38,2934.38,0.0
2024-05-14 09:40:00,2944.49,2944.5,2944.47,2944.47,400.0,2944.49,2944.5,2944.47,2944.47,400.0
2024-05-14 09:45:00,2940.72,2940.72,2934.19,2934.19,200.0,2940.72,2940.72,2934.19,2934.19,200.0
2024-05-14 09:50:00,2939.45,2946.05,2936.64,2944.13,2427.0,2939.45,2946.05,2936.64,2944.13,2427.0
2024-05-14 09:55:00,2950.35,2950.35,2949.85,2949.86,200.0,2950.35,2950.35,2949.85,2949.86,200.0
2024-05-14 10:00:00,2949.86,2949.86,2949.86,2949.86,0.0,2949.86,2949.86,2949.86,2949.86,0.0
2024-05-14 10:05:00,2948.16,2948.17,2948.15,2948.16,813.0,2948.16,2948.17,2948.15,2948.16,813.0
2024-05-14 10:10:00,2945.91,2945.91,2942.98,2942.98,220.0,2945.91,2945.91,2942.98,2942.98,220.0
2024-05-14 10:15:00,2939.84,2948.4,2939.83,2948.4,300.0,2939.84,2948.4,2939.83,2948.4,300.0
2024-05-14 10:20:00,2937.95,2940.64,2937.72,2940.64,1600.0,2937.95,2940.64,2937.72,2940.64,1600.0
2024-05-14 10:25:00,2939.13,2939.95,2937.21,2937.21,600.0,2939.13,2939.95,2937.21,2937.21,600.0
2024-05-14 10:30:00,2937.21,2937.21,2937.21,2937.21,0.0,2937.21,2937.21,2937.21,2937.21,0.0
2024-05-14 10:35:00,2936.28,2937.73,2930.0,2937.73,1150.0,2936.28,2937.73,2930.0,2937.73,1150.0
2024-05-14 10:40:00,2937.73,2939.75,2935.77,2939.75,700.0,2937.73,2939.75,2935.77,2939.75,700.0
2024-05-14 10:45:00,2930.74,2933.09,2926.07,2929.04,1012.0,2930.74,2933.09,2926.07,2929.04,1012.0
2024-05-14 10:50:00,2927.8,2927.8,2927.79,2927.8,200.0,2927.8,2927.8,2927.79,2927.8,200.0
2024-05-14 10:55:00,2923.78,2923.78,2913.57,2920.25,1863.0,2923.78,2923.78,2913.57,2920.25,1863.0
2024-05-14 11:00:00,2923.23,2923.23,2923.22,2923.23,100.0,2923.23,2923.23,2923.22,2923.23,100.0
2024-05-14 11:05:00,2922.66,2926.17,2922.65,2926.17,300.0,2922.66,2926.17,2922.65,2926.17,300.0
2024-05-14 11:10:00,2925.62,2925.78,2925.62,2925.78,221.0,2925.62,2925.78,2925.62,2925.78,221.0
2024-05-14 11:15:00,2921.8,2933.85,2921.8,2933.62,2582.0,2921.8,2933.85,2921.8,2933.62,2582.0
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 11:25:00,2933.62,2933.62,2933.62,2933.62,0.0,2933.62,2933.62,2933.62,2933.62,0.0
2024-05-14 11:30:00,2923.61,2923.61,2922.83,2922.83,300.0,2923.61,2923.61,2922.83,2922.83,300.0
2024-05-14 11:35:00,2923.35,2923.35,2923.34,2923.35,100.0,2923.35,2923.35,2923.34,2923.35,100.0
2024-05-14 11:40:00,2923.71,2924.58,2923.71,2924.58,300.0,2923.71,2924.58,2923.71,2924.58,300.0
2024-05-14 11:45:00,2922.36,2922.71,2918.61,2921.9,2290.0,2922.36,2922.71,2918.61,2921.9,2290.0
2024-05-14 11:50:00,2923.74,2923.74,2920.49,2922.5,1300.0,2923.74,2923.74,2920.49,2922.5,1300.0
2024-05-14 11:55:00,2919.75,2919.75,2914.08,2914.08,400.0,2919.75,2919.75,2914.08,2914.08,400.0
2024-05-14 12:00:00,2919.26,2919.26,2917.95,2918.72,600.0,2919.26,2919.26,2917.95,2918.72,600.0
2024-05-14 12:05:00,2914.96,2915.09,2914.91,2915.09,300.0,2914.96,2915.09,2914.91,2915.09,300.0
2024-05-14 12:10:00,2916.21,2919.02,2916.21,2918.0,554.0,2916.21,2919.02,2916.21,2918.0,554.0
2024-05-14 12:15:00,2921.86,2921.86,2920.0,2920.0,500.0,2921.86,2921.86,2920.0,2920.0,500.0
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 12:25:00,2918.54,2918.54,2918.54,2918.54,0.0,2918.54,2918.54,2918.54,2918.54,0.0
2024-05-14 12:30:00,2918.06,2918.06,2917.68,2917.68,200.0,2918.06,2918.06,2917.68,2917.68,200.0
2024-05-14 12:35:00,2915.85,2915.85,2915.85,2915.85,400.0,2915.85,2915.85,2915.85,2915.85,400.0
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 12:45:00,2920.52,2920.52,2920.52,2920.52,0.0,2920.52,2920.52,2920.52,2920.52,0.0
2024-05-14 12:50:00,2917.18,2917.18,2912.27,2912.27,1000.0,2917.18,2917.18,2912.27,2912.27,1000.0
2024-05-14 12:55:00,2913.4,2914.99,2913.4,2914.99,475.0,2913.4,2914.99,2913.4,2914.99,475.0
2024-05-14 13:00:00,2916.13,2917.13,2915.08,2915.09,400.0,2916.13,2917.13,2915.08,2915.09,400.0
2024-05-14 13:05:00,2915.15,2918.5,2915.15,2918.21,618.0,2915.15,2918.5,2915.15,2918.21,618.0
2024-05-14 13:10:00,2917.04,2917.04,2914.43,2916.35,730.0,2917.04,2917.04,2914.43,2916.35,730.0
2024-05-14 13:15:00,2916.63,2916.96,2914.98,2914.99,400.0,2916.63,2916.96,2914.98,2914.99,400.0
2024-05-14 13:20:00,2914.99,2919.26,2914.98,2919.26,300.0,2914.99,2919.26,2914.98,2919.26,300.0
2024-05-14 13:25:00,2915.97,2918.0,2912.57,2918.0,1405.0,2915.97,2918.0,2912.57,2918.0,1405.0
2024-05-14 13:30:00,2918.39,2918.92,2918.39,2918.92,300.0,2918.39,2918.92,2918.39,2918.92,300.0
2024-05-14 13:35:00,2917.09,2918.77,2917.09,2918.77,693.0,2917.09,2918.77,2917.09,2918.77,693.0
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 13:45:00,2920.79,2920.79,2920.79,2920.79,0.0,2920.79,2920.79,2920.79,2920.79,0.0
2024-05-14 13:50:00,2922.75,2922.75,2922.75,2922.75,100.0,2922.75,2922.75,2922.75,2922.75,100.0
2024-05-14 13:55:00,2921.55,2925.27,2921.55,2923.57,700.0,2921.55,2925.27,2921.55,2923.57,700.0
2024-05-14 14:00:00,2923.56,2923.56,2923.55,2923.56,100.0,2923.56,2923.56,2923.55,2923.56,100.0
2024-05-14 14:05:00,2921.36,2925.19,2921.35,2922.57,1300.0,2921.36,2925.19,2921.35,2922.57,1300.0
2024-05-14 14:10:00,2921.59,2921.59,2921.59,2921.59,100.0,2921.59,2921.59,2921.59,2921.59,100.0
2024-05-14 14:15:00,2921.16,2921.16,2920.21,2920.28,739.0,2921.16,2921.16,2920.21,2920.28,739.0
2024-05-14 14:20:00,2920.37,2924.15,2918.16,2918.16,1400.0,2920.37,2924.15,2918.16,2918.16,1400.0
2024-05-14 14:25:00,2915.56,2918.55,2915.56,2916.91,400.0,2915.56,2918.55,2915.56,2916.91,400.0
2024-05-14 14:30:00,2918.26,2921.02,2917.0,2917.27,1979.0,2918.26,2921.02,2917.0,2917.27,1979.0
2024-05-14 14:35:00,2917.28,2922.82,2917.28,2921.27,2161.0,2917.28,2922.82,2917.28,2921.27,2161.0
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 14:45:00,2918.65,2918.65,2918.65,2918.65,0.0,2918.65,2918.65,2918.65,2918.65,0.0
2024-05-14 14:50:00,2917.98,2917.98,2917.98,2917.98,100.0,2917.98,2917.98,2917.98,2917.98,100.0
2024-05-14 14:55:00,2918.3,2922.26,2916.98,2918.21,700.0,2918.3,2922.26,2916.98,2918.21,700.0
2024-05-14 15:00:00,2922.16,2922.16,2918.0,2918.12,575.0,2922.16,2922.16,2918.0,2918.12,575.0
2024-05-14 15:05:00,2917.84,2918.76,2915.52,2918.62,1400.0,2917.84,2918.76,2915.52,2918.62,1400.0
2024-05-14 15:10:00,2919.4,2919.4,2919.4,2919.4,100.0,2919.4,2919.4,2919.4,2919.4,100.0
2024-05-14 15:15:00,2918.4,2921.18,2918.4,2921.18,200.0,2918.4,2921.18,2918.4,2921.18,200.0
2024-05-14 15:20:00,2919.41,2921.3,2918.32,2921.3,800.0,2919.41,2921.3,2918.32,2921.3,800.0
2024-05-14 15:25:00,2921.53,2923.54,2914.5,2917.31,2988.0,2921.53,2923.54,2914.5,2917.31,2988.0
2024-05-14 15:30:00,2917.71,2918.04,2916.81,2917.26,1280.0,2917.71,2918.04,2916.81,2917.26,1280.0
2024-05-14 15:35:00,2918.02,2920.34,2916.32,2918.36,1352.0,2918.02,2920.34,2916.32,2918.36,1352.0
2024-05-14 15:40:00,2918.25,2918.25,2914.91,2917.98,1325.0,2918.25,2918.25,2914.91,2917.98,1325.0
2024-05-14 15:45:00,2917.01,2917.53,2916.77,2917.53,827.0,2917.01,2917.53,2916.77,2917.53,827.0
2024-05-14 15:50:00,2919.26,2923.35,2919.26,2921.52,3282.0,2919.26,2923.35,2919.26,2921.52,3282.0
2024-05-14 15:55:00,2923.28,2923.29,2917.32,2919.23,5510.0,2923.28,2923.29,2917.32,2919.23,5510.0
2024-05-15 09:30:00,2921.43,2927.58,2911.21,2923.16,6162.0,2921.43,2927.58,2911.21,2923.16,6162.0
2024-05-15 09:35:00,2927.16,2930.69,2927.15,2930.69,723.0,2927.16,2930.69,2927.15,2930.69,723.0
2024-05-15 09:40:00,2931.49,2931.66,2928.44,2928.44,500.0,2931.49,2931.66,2928.44,2928.44,500.0
2024-05-15 09:45:00,2924.89,2933.51,2924.89,2933.51,700.0,2924.89,2933.51,2924.89,2933.51,700.0
2024-05-15 09:50:00,2935.93,2937.48,2934.37,2935.08,800.0,2935.93,2937.48,2934.37,2935.08,800.0
2024-05-15 09:55:00,2934.0,2934.0,2930.92,2933.87,637.0,2934.0,2934.0,2930.92,2933.87,637.0
2024-05-15 10:00:00,2933.6,2935.12,2929.72,2931.1,500.0,2933.6,2935.12,2929.72,2931.1,500.0
2024-05-15 10:05:00,2933.54,2933.54,2931.56,2931.56,326.0,2933.54,2933.54,2931.56,2931.56,326.0
2024-05-15 10:10:00,2933.3,2934.03,2927.57,2928.48,3743.0,2933.3,2934.03,2927.57,2928.48,3743.0
2024-05-15 10:15:00,2926.99,2926.99,2918.67,2921.61,2590.0,2926.99,2926.99,2918.67,2921.61,2590.0
2024-05-15 10:20:00,2920.56,2921.63,2918.93,2921.63,515.0,2920.56,2921.63,2918.93,2921.63,515.0
2024-05-15 10:25:00,2924.08,2925.54,2924.08,2925.54,200.0,2924.08,2925.54,2924.08,2925.54,200.0
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 10:35:00,2927.16,2927.16,2927.16,2927.16,0.0,2927.16,2927.16,2927.16,2927.16,0.0
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 10:45:00,2926.02,2926.02,2926.02,2926.02,0.0,2926.02,2926.02,2926.02,2926.02,0.0
2024-05-15 10:50:00,2926.55,2926.55,2926.55,2926.55,100.0,2926.55,2926.55,2926.55,2926.55,100.0
2024-05-15 10:55:00,2926.79,2926.8,2925.95,2926.8,729.0,2926.79,2926.8,2925.95,2926.8,729.0
2024-05-15 11:00:00,2931.18,2934.01,2928.89,2934.01,1400.0,2931.18,2934.01,2928.89,2934.01,1400.0
2024-05-15 11:05:00,2931.58,2932.8,2927.51,2932.53,1009.0,2931.58,2932.8,2927.51,2932.53,1009.0
2024-05-15 11:10:00,2928.22,2928.22,2926.07,2926.09,990.0,2928.22,2928.22,2926.07,2926.09,990.0
2024-05-15 11:15:00,2925.7,2925.97,2923.02,2923.03,600.0,2925.7,2925.97,2923.02,2923.03,600.0
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 11:25:00,2920.78,2920.78,2920.78,2920.78,0.0,2920.78,2920.78,2920.78,2920.78,0.0
2024-05-15 11:30:00,2919.41,2926.61,2919.41,2922.23,1329.0,2919.41,2926.61,2919.41,2922.23,1329.0
2024-05-15 11:35:00,2921.47,2921.47,2921.35,2921.35,300.0,2921.47,2921.47,2921.35,2921.35,300.0
2024-05-15 11:40:00,2921.35,2921.35,2921.35,2921.35,0.0,2921.35,2921.35,2921.35,2921.35,0.0
2024-05-15 11:45:00,2915.1,2923.32,2915.1,2922.32,2098.0,2915.1,2923.32,2915.1,2922.32,2098.0
2024-05-15 11:50:00,2924.77,2924.77,2924.77,2924.77,100.0,2924.77,2924.77,2924.77,2924.77,100.0
2024-05-15 11:55:00,2927.96,2927.96,2927.96,2927.96,200.0,2927.96,2927.96,2927.96,2927.96,200.0
2024-05-15 12:00:00,2927.96,2927.96,2927.96,2927.96,0.0,2927.96,2927.96,2927.96,2927.96,0.0
2024-05-15 12:05:00,2924.61,2925.04,2914.06,2915.11,2830.0,2924.61,2925.04,2914.06,2915.11,2830.0
2024-05-15 12:10:00,2915.11,2915.11,2915.11,2915.11,0.0,2915.11,2915.11,2915.11,2915.11,0.0
2024-05-15 12:15:00,2914.99,2916.75,2914.99,2916.75,300.0,2914.99,2916.75,2914.99,2916.75,300.0
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 12:25:00,2914.99,2914.99,2914.99,2914.99,0.0,2914.99,2914.99,2914.99,2914.99,0.0
2024-05-15 12:30:00,2914.99,2914.99,2914.99,2914.99,0.0,2914.99,2914.99,2914.99,2914.99,0.0
2024-05-15 12:35:00,2914.23,2914.23,2914.22,2914.23,100.0,2914.23,2914.23,2914.22,2914.23,100.0
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 12:45:00,2912.93,2912.93,2912.93,2912.93,0.0,2912.93,2912.93,2912.93,2912.93,0.0
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 12:55:00,2915.66,2915.66,2915.66,2915.66,0.0,2915.66,2915.66,2915.66,2915.66,0.0
2024-05-15 13:00:00,2915.66,2915.66,2915.66,2915.66,0.0,2915.66,2915.66,2915.66,2915.66,0.0
2024-05-15 13:05:00,2915.02,2915.02,2914.9,2915.01,325.0,2915.02,2915.02,2914.9,2915.01,325.0
2024-05-15 13:10:00,2915.01,2915.01,2915.01,2915.01,0.0,2915.01,2915.01,2915.01,2915.01,0.0
2024-05-15 13:15:00,2914.53,2916.97,2914.52,2916.97,200.0,2914.53,2916.97,2914.52,2916.97,200.0
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 13:25:00,2916.97,2916.97,2916.97,2916.97,0.0,2916.97,2916.97,2916.97,2916.97,0.0
2024-05-15 13:30:00,2916.97,2916.97,2916.97,2916.97,0.0,2916.97,2916.97,2916.97,2916.97,0.0
2024-05-15 13:35:00,2921.54,2921.54,2921.54,2921.54,100.0,2921.54,2921.54,2921.54,2921.54,100.0
2024-05-15 13:40:00,2922.59,2923.09,2922.3,2923.09,400.0,2922.59,2923.09,2922.3,2923.09,400.0
2024-05-15 13:45:00,2924.6,2924.6,2924.59,2924.6,100.0,2924.6,2924.6,2924.59,2924.6,100.0
2024-05-15 13:50:00,2924.6,2924.6,2924.6,2924.6,0.0,2924.6,2924.6,2924.6,2924.6,0.0
2024-05-15 13:55:00,2927.67,2927.67,2927.45,2927.45,310.0,2927.67,2927.67,2927.45,2927.45,310.0
2024-05-15 14:00:00,2933.46,2933.46,2933.36,2933.36,200.0,2933.46,2933.46,2933.36,2933.36,200.0
2024-05-15 14:05:00,2933.36,2933.36,2933.36,2933.36,100.0,2933.36,2933.36,2933.36,2933.36,100.0
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 14:15:00,2933.91,2933.91,2933.91,2933.91,0.0,2933.91,2933.91,2933.91,2933.91,0.0
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 14:25:00,2931.27,2931.27,2931.27,2931.27,0.0,2931.27,2931.27,2931.27,2931.27,0.0
2024-05-15 14:30:00,2932.84,2936.61,2932.83,2936.61,200.0,2932.84,2936.61,2932.83,2936.61,200.0
2024-05-15 14:35:00,2935.78,2935.78,2935.78,2935.78,100.0,2935.78,2935.78,2935.78,2935.78,100.0
2024-05-15 14:40:00,2928.95,2933.37,2928.95,2933.37,455.0,2928.95,2933.37,2928.95,2933.37,455.0
2024-05-15 14:45:00,2932.66,2932.66,2932.65,2932.66,100.0,2932.66,2932.66,2932.65,2932.66,100.0
2024-05-15 14:50:00,2935.72,2935.72,2935.72,2935.72,100.0,2935.72,2935.72,2935.72,2935.72,100.0
2024-05-15 14:55:00,2936.0,2938.72,2936.0,2938.72,225.0,2936.0,2938.72,2936.0,2938.72,225.0
2024-05-15 15:00:00,2936.32,2936.44,2935.37,2936.44,621.0,2936.32,2936.44,2935.37,2936.44,621.0
2024-05-15 15:05:00,2935.5,2936.17,2934.05,2936.17,491.0,2935.5,2936.17,2934.05,2936.17,491.0
2024-05-15 15:10:00,2937.41,2937.41,2934.6,2934.6,500.0,2937.41,2937.41,2934.6,2934.6,500.0
2024-05-15 15:15:00,2932.71,2932.71,2932.71,2932.71,200.0,2932.71,2932.71,2932.71,2932.71,200.0
2024-05-15 15:20:00,2933.08,2934.14,2933.06,2934.14,300.0,2933.08,2934.14,2933.06,2934.14,300.0
2024-05-15 15:25:00,2930.66,2933.44,2930.66,2933.43,600.0,2930.66,2933.44,2930.66,2933.43,600.0
2024-05-15 15:30:00,2933.29,2933.29,2933.29,2933.29,100.0,2933.29,2933.29,2933.29,2933.29,100.0
2024-05-15 15:35:00,2933.29,2936.34,2932.99,2932.99,1352.0,2933.29,2936.34,2932.99,2932.99,1352.0
2024-05-15 15:40:00,2932.23,2934.36,2931.87,2934.36,600.0,2932.23,2934.36,2931.87,2934.36,600.0
2024-05-15 15:45:00,2934.33,2934.33,2931.81,2932.06,825.0,2934.33,2934.33,2931.81,2932.06,825.0
2024-05-15 15:50:00,2933.83,2934.25,2932.58,2932.98,1022.0,2933.83,2934.25,2932.58,2932.98,1022.0
2024-05-15 15:55:00,2932.02,2933.14,2925.87,2933.14,6806.0,2932.02,2933.14,2925.87,2933.14,6806.0
2024-05-16 09:30:00,2932.6,2942.11,2932.6,2942.11,1344.0,2932.6,2942.11,2932.6,2942.11,1344.0
2024-05-16 09:35:00,2941.62,2942.93,2941.41,2942.93,1036.0,2941.62,2942.93,2941.41,2942.93,1036.0
2024-05-16 09:40:00,2932.1,2936.95,2932.1,2936.95,200.0,2932.1,2936.95,2932.1,2936.95,200.0
2024-05-16 09:45:00,2937.5,2937.5,2937.49,2937.5,500.0,2937.5,2937.5,2937.49,2937.5,500.0
2024-05-16 09:50:00,2937.5,2937.5,2937.34,2937.35,1000.0,2937.5,2937.5,2937.34,2937.35,1000.0
2024-05-16 09:55:00,2931.9,2932.07,2926.56,2929.89,601.0,2931.9,2932.07,2926.56,2929.89,601.0
2024-05-16 10:00:00,2930.73,2930.73,2930.73,2930.73,100.0,2930.73,2930.73,2930.73,2930.73,100.0
2024-05-16 10:05:00,2929.77,2933.96,2915.19,2920.27,5169.0,2929.77,2933.96,2915.19,2920.27,5169.0
2024-05-16 10:10:00,2923.61,2923.61,2923.61,2923.61,200.0,2923.61,2923.61,2923.61,2923.61,200.0
2024-05-16 10:15:00,2927.71,2927.72,2927.71,2927.72,200.0,2927.71,2927.72,2927.71,2927.72,200.0
2024-05-16 10:20:00,2927.72,2927.72,2927.72,2927.72,0.0,2927.72,2927.72,2927.72,2927.72,0.0
2024-05-16 10:25:00,2929.45,2932.01,2929.28,2932.01,400.0,2929.45,2932.01,2929.28,2932.01,400.0
2024-05-16 10:30:00,2926.32,2926.98,2925.29,2925.29,300.0,2926.32,2926.98,2925.29,2925.29,300.0
2024-05-16 10:35:00,2920.56,2922.22,2920.56,2922.21,200.0,2920.56,2922.22,2920.56,2922.21,200.0
2024-05-16 10:40:00,2924.4,2924.4,2924.4,2924.4,100.0,2924.4,2924.4,2924.4,2924.4,100.0
2024-05-16 10:45:00,2921.59,2921.6,2921.59,2921.59,100.0,2921.59,2921.6,2921.59,2921.59,100.0
2024-05-16 10:50:00,2922.9,2923.17,2919.7,2919.7,600.0,2922.9,2923.17,2919.7,2919.7,600.0
2024-05-16 10:55:00,2920.24,2920.24,2920.04,2920.04,200.0,2920.24,2920.24,2920.04,2920.04,200.0
2024-05-16 11:00:00,2922.75,2924.53,2921.84,2923.16,801.0,2922.75,2924.53,2921.84,2923.16,801.0
2024-05-16 11:05:00,2922.93,2923.4,2922.93,2923.4,300.0,2922.93,2923.4,2922.93,2923.4,300.0
2024-05-16 11:10:00,2920.16,2920.16,2920.15,2920.16,200.0,2920.16,2920.16,2920.15,2920.16,200.0
2024-05-16 11:15:00,2919.56,2919.56,2917.57,2917.58,300.0,2919.56,2919.56,2917.57,2917.58,300.0
2024-05-16 11:20:00,2921.25,2921.25,2918.06,2918.06,200.0,2921.25,2921.25,2918.06,2918.06,200.0
2024-05-16 11:25:00,2920.0,2920.0,2919.79,2919.79,200.0,2920.0,2920.0,2919.79,2919.79,200.0
2024-05-16 11:30:00,2918.75,2918.75,2917.91,2917.91,300.0,2918.75,2918.75,2917.91,2917.91,300.0
2024-05-16 11:35:00,2918.75,2918.75,2917.53,2917.54,800.0,2918.75,2918.75,2917.53,2917.54,800.0
2024-05-16 11:40:00,2918.14,2919.66,2915.99,2919.66,1100.0,2918.14,2919.66,2915.99,2919.66,1100.0
2024-05-16 11:45:00,2920.3,2921.92,2920.3,2920.9,1000.0,2920.3,2921.92,2920.3,2920.9,1000.0
2024-05-16 11:50:00,2925.14,2925.33,2925.14,2925.33,200.0,2925.14,2925.33,2925.14,2925.33,200.0
2024-05-16 11:55:00,2927.33,2929.48,2927.33,2929.42,500.0,2927.33,2929.48,2927.33,2929.42,500.0
2024-05-16 12:00:00,2924.82,2924.82,2924.81,2924.82,100.0,2924.82,2924.82,2924.81,2924.82,100.0
2024-05-16 12:05:00,2922.52,2924.02,2922.52,2924.02,300.0,2922.52,2924.02,2922.52,2924.02,300.0
2024-05-16 12:10:00,2924.02,2924.02,2924.02,2924.02,0.0,2924.02,2924.02,2924.02,2924.02,0.0
2024-05-16 12:15:00,2923.77,2923.77,2923.76,2923.77,100.0,2923.77,2923.77,2923.76,2923.77,100.0
2024-05-16 12:20:00,2923.23,2923.23,2922.26,2922.27,200.0,2923.23,2923.23,2922.26,2922.27,200.0
2024-05-16 12:25:00,2918.52,2919.92,2918.51,2919.91,200.0,2918.52,2919.92,2918.51,2919.91,200.0
2024-05-16 12:30:00,2919.91,2919.91,2919.91,2919.91,0.0,2919.91,2919.91,2919.91,2919.91,0.0
2024-05-16 12:35:00,2916.38,2916.38,2915.71,2915.72,300.0,2916.38,2916.38,2915.71,2915.72,300.0
2024-05-16 12:40:00,2915.72,2915.72,2915.72,2915.72,0.0,2915.72,2915.72,2915.72,2915.72,0.0
2024-05-16 12:45:00,2914.1,2914.1,2910.79,2910.79,200.0,2914.1,2914.1,2910.79,2910.79,200.0
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 12:55:00,2910.79,2910.79,2910.79,2910.79,0.0,2910.79,2910.79,2910.79,2910.79,0.0
2024-05-16 13:00:00,2910.79,2910.79,2910.79,2910.79,0.0,2910.79,2910.79,2910.79,2910.79,0.0
2024-05-16 13:05:00,2910.75,2910.75,2910.75,2910.75,100.0,2910.75,2910.75,2910.75,2910.75,100.0
2024-05-16 13:10:00,2912.82,2912.82,2912.82,2912.82,100.0,2912.82,2912.82,2912.82,2912.82,100.0
2024-05-16 13:15:00,2912.83,2912.83,2912.82,2912.83,100.0,2912.83,2912.83,2912.82,2912.83,100.0
2024-05-16 13:20:00,2912.83,2912.83,2912.83,2912.83,0.0,2912.83,2912.83,2912.83,2912.83,0.0
2024-05-16 13:25:00,2907.52,2908.18,2907.22,2907.22,304.0,2907.52,2908.18,2907.22,2907.22,304.0
2024-05-16 13:30:00,2905.99,2905.99,2905.99,2905.99,100.0,2905.99,2905.99,2905.99,2905.99,100.0
2024-05-16 13:35:00,2904.76,2904.87,2904.76,2904.86,300.0,2904.76,2904.87,2904.76,2904.86,300.0
2024-05-16 13:40:00,2904.51,2907.0,2904.5,2907.0,523.0,2904.51,2907.0,2904.5,2907.0,523.0
2024-05-16 13:45:00,2906.05,2906.4,2906.04,2906.39,600.0,2906.05,2906.4,2906.04,2906.39,600.0
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 13:55:00,2910.9,2910.9,2910.9,2910.9,0.0,2910.9,2910.9,2910.9,2910.9,0.0
2024-05-16 14:00:00,2908.72,2910.0,2908.0,2908.0,1200.0,2908.72,2910.0,2908.0,2908.0,1200.0
2024-05-16 14:05:00,2906.07,2908.11,2906.03,2906.04,900.0,2906.07,2908.11,2906.03,2906.04,900.0
2024-05-16 14:10:00,2904.03,2904.03,2903.53,2903.61,500.0,2904.03,2904.03,2903.53,2903.61,500.0
2024-05-16 14:15:00,2904.13,2904.13,2904.13,2904.13,100.0,2904.13,2904.13,2904.13,2904.13,100.0
2024-05-16 14:20:00,2905.5,2905.99,2904.12,2905.18,1200.0,2905.5,2905.99,2904.12,2905.18,1200.0
2024-05-16 14:25:00,2904.53,2906.95,2904.02,2906.95,1600.0,2904.53,2906.95,2904.02,2906.95,1600.0
2024-05-16 14:30:00,2908.69,2908.69,2908.69,2908.69,100.0,2908.69,2908.69,2908.69,2908.69,100.0
2024-05-16 14:35:00,2908.05,2912.65,2907.95,2911.66,602.0,2908.05,2912.65,2907.95,2911.66,602.0
2024-05-16 14:40:00,2914.89,2915.0,2912.95,2914.9,2574.0,2914.89,2915.0,2912.95,2914.9,2574.0
2024-05-16 14:45:00,2913.35,2913.35,2913.35,2913.35,100.0,2913.35,2913.35,2913.35,2913.35,100.0
2024-05-16 14:50:00,2910.78,2910.78,2910.77,2910.78,100.0,2910.78,2910.78,2910.77,2910.78,100.0
2024-05-16 14:55:00,2910.36,2910.36,2910.36,2910.36,100.0,2910.36,2910.36,2910.36,2910.36,100.0
2024-05-16 15:00:00,2907.98,2907.98,2901.0,2901.0,264.0,2907.98,2907.98,2901.0,2901.0,264.0
2024-05-16 15:05:00,2900.87,2900.87,2895.29,2895.29,472.0,2900.87,2900.87,2895.29,2895.29,472.0
2024-05-16 15:10:00,2890.8,2890.8,2890.79,2890.8,100.0,2890.8,2890.8,2890.79,2890.8,100.0
2024-05-16 15:15:00,2896.67,2902.18,2895.8,2901.37,2750.0,2896.67,2902.18,2895.8,2901.37,2750.0
2024-05-16 15:20:00,2898.59,2900.05,2897.59,2897.59,907.0,2898.59,2900.05,2897.59,2897.59,907.0
2024-05-16 15:25:00,2895.67,2897.22,2894.5,2896.5,1000.0,2895.67,2897.22,2894.5,2896.5,1000.0
2024-05-16 15:30:00,2899.02,2901.6,2897.04,2900.47,511.0,2899.02,2901.6,2897.04,2900.47,511.0
2024-05-16 15:35:00,2900.58,2901.6,2897.96,2900.35,2219.0,2900.58,2901.6,2897.96,2900.35,2219.0
2024-05-16 15:40:00,2900.7,2900.71,2897.88,2897.88,803.0,2900.7,2900.71,2897.88,2897.88,803.0
2024-05-16 15:45:00,2900.03,2901.72,2898.06,2901.72,1663.0,2900.03,2901.72,2898.06,2901.72,1663.0
2024-05-16 15:50:00,2900.56,2910.52,2900.56,2908.87,3909.0,2900.56,2910.52,2900.56,2908.87,3909.0
2024-05-16 15:55:00,2906.88,2909.78,2900.7,2905.03,2000.0,2906.88,2909.78,2900.7,2905.03,2000.0
2024-05-17 09:30:00,2933.85,2933.85,2931.95,2931.95,2521.0,2933.85,2933.85,2931.95,2931.95,2521.0
2024-05-17 09:35:00,2914.25,2914.25,2914.25,2914.25,100.0,2914.25,2914.25,2914.25,2914.25,100.0
2024-05-17 09:40:00,2916.22,2917.2,2916.22,2917.2,200.0,2916.22,2917.2,2916.22,2917.2,200.0
2024-05-17 09:45:00,2917.93,2920.72,2917.93,2920.72,200.0,2917.93,2920.72,2917.93,2920.72,200.0
2024-05-17 09:50:00,2918.3,2920.02,2918.3,2920.02,200.0,2918.3,2920.02,2918.3,2920.02,200.0
2024-05-17 09:55:00,2925.1,2925.13,2925.1,2925.13,300.0,2925.1,2925.13,2925.1,2925.13,300.0
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 10:05:00,2924.33,2924.33,2924.33,2924.33,0.0,2924.33,2924.33,2924.33,2924.33,0.0
2024-05-17 10:10:00,2914.1,2914.1,2914.1,2914.1,100.0,2914.1,2914.1,2914.1,2914.1,100.0
2024-05-17 10:15:00,2916.5,2916.78,2912.51,2912.51,300.0,2916.5,2916.78,2912.51,2912.51,300.0
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 10:25:00,2912.51,2912.51,2912.51,2912.51,0.0,2912.51,2912.51,2912.51,2912.51,0.0
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 10:35:00,2912.8,2912.8,2912.8,2912.8,0.0,2912.8,2912.8,2912.8,2912.8,0.0
2024-05-17 10:40:00,2912.8,2912.8,2912.8,2912.8,0.0,2912.8,2912.8,2912.8,2912.8,0.0
2024-05-17 10:45:00,2912.8,2912.8,2912.8,2912.8,0.0,2912.8,2912.8,2912.8,2912.8,0.0
2024-05-17 10:50:00,2907.6,2907.6,2907.6,2907.6,140.0,2907.6,2907.6,2907.6,2907.6,140.0
2024-05-17 10:55:00,2908.2,2908.2,2908.2,2908.2,200.0,2908.2,2908.2,2908.2,2908.2,200.0
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 11:05:00,2908.2,2908.2,2908.2,2908.2,0.0,2908.2,2908.2,2908.2,2908.2,0.0
2024-05-17 11:10:00,2908.2,2908.2,2908.2,2908.2,0.0,2908.2,2908.2,2908.2,2908.2,0.0
2024-05-17 11:15:00,2899.59,2899.59,2899.23,2899.24,200.0,2899.59,2899.59,2899.23,2899.24,200.0
2024-05-17 11:20:00,2898.94,2898.94,2898.94,2898.94,100.0,2898.94,2898.94,2898.94,2898.94,100.0
2024-05-17 11:25:00,2902.31,2902.31,2898.04,2898.05,309.0,2902.31,2902.31,2898.04,2898.05,309.0
2024-05-17 11:30:00,2898.05,2898.05,2898.05,2898.05,0.0,2898.05,2898.05,2898.05,2898.05,0.0
2024-05-17 11:35:00,2900.0,2900.0,2897.07,2897.07,1899.0,2900.0,2900.0,2897.07,2897.07,1899.0
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 11:45:00,2896.92,2896.92,2896.92,2896.92,0.0,2896.92,2896.92,2896.92,2896.92,0.0
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 11:55:00,2894.49,2894.49,2894.49,2894.49,0.0,2894.49,2894.49,2894.49,2894.49,0.0
2024-05-17 12:00:00,2898.5,2902.02,2896.14,2898.66,1304.0,2898.5,2902.02,2896.14,2898.66,1304.0
2024-05-17 12:05:00,2894.96,2894.96,2894.96,2894.96,100.0,2894.96,2894.96,2894.96,2894.96,100.0
2024-05-17 12:10:00,2894.96,2894.96,2894.96,2894.96,0.0,2894.96,2894.96,2894.96,2894.96,0.0
2024-05-17 12:15:00,2894.56,2901.95,2893.2,2896.52,1100.0,2894.56,2901.95,2893.2,2896.52,1100.0
2024-05-17 12:20:00,2896.52,2896.52,2896.52,2896.52,0.0,2896.52,2896.52,2896.52,2896.52,0.0
2024-05-17 12:25:00,2893.14,2893.14,2892.86,2892.87,200.0,2893.14,2893.14,2892.86,2892.87,200.0
2024-05-17 12:30:00,2892.87,2892.87,2892.87,2892.87,0.0,2892.87,2892.87,2892.87,2892.87,0.0
2024-05-17 12:35:00,2890.12,2890.12,2890.12,2890.12,100.0,2890.12,2890.12,2890.12,2890.12,100.0
2024-05-17 12:40:00,2890.12,2890.12,2890.12,2890.12,0.0,2890.12,2890.12,2890.12,2890.12,0.0
2024-05-17 12:45:00,2897.0,2897.0,2896.56,2896.56,300.0,2897.0,2897.0,2896.56,2896.56,300.0
2024-05-17 12:50:00,2895.56,2895.56,2894.15,2894.15,300.0,2895.56,2895.56,2894.15,2894.15,300.0
2024-05-17 12:55:00,2893.1,2893.29,2893.1,2893.29,310.0,2893.1,2893.29,2893.1,2893.29,310.0
2024-05-17 13:00:00,2893.29,2893.29,2893.29,2893.29,0.0,2893.29,2893.29,2893.29,2893.29,0.0
2024-05-17 13:05:00,2895.28,2895.28,2893.6,2893.6,402.0,2895.28,2895.28,2893.6,2893.6,402.0
2024-05-17 13:10:00,2893.6,2893.6,2893.6,2893.6,0.0,2893.6,2893.6,2893.6,2893.6,0.0
2024-05-17 13:15:00,2892.36,2894.68,2890.11,2894.68,653.0,2892.36,2894.68,2890.11,2894.68,653.0
2024-05-17 13:20:00,2893.25,2893.82,2893.25,2893.82,300.0,2893.25,2893.82,2893.25,2893.82,300.0
2024-05-17 13:25:00,2892.66,2894.06,2892.66,2894.06,300.0,2892.66,2894.06,2892.66,2894.06,300.0
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 13:35:00,2892.86,2892.86,2892.86,2892.86,0.0,2892.86,2892.86,2892.86,2892.86,0.0
2024-05-17 13:40:00,2894.05,2898.21,2894.05,2895.23,1079.0,2894.05,2898.21,2894.05,2895.23,1079.0
2024-05-17 13:45:00,2897.25,2897.25,2897.25,2897.25,100.0,2897.25,2897.25,2897.25,2897.25,100.0
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 13:55:00,2897.25,2897.25,2897.25,2897.25,0.0,2897.25,2897.25,2897.25,2897.25,0.0
2024-05-17 14:00:00,2899.95,2900.0,2899.95,2900.0,200.0,2899.95,2900.0,2899.95,2900.0,200.0
2024-05-17 14:05:00,2902.51,2902.68,2902.51,2902.68,271.0,2902.51,2902.68,2902.51,2902.68,271.0
2024-05-17 14:10:00,2907.67,2907.67,2907.67,2907.67,300.0,2907.67,2907.67,2907.67,2907.67,300.0
2024-05-17 14:15:00,2908.2,2910.0,2908.2,2910.0,504.0,2908.2,2910.0,2908.2,2910.0,504.0
2024-05-17 14:20:00,2909.69,2910.0,2909.69,2910.0,244.0,2909.69,2910.0,2909.69,2910.0,244.0
2024-05-17 14:25:00,2909.84,2909.84,2907.01,2908.41,300.0,2909.84,2909.84,2907.01,2908.41,300.0
2024-05-17 14:30:00,2908.84,2908.89,2908.83,2908.89,200.0,2908.84,2908.89,2908.83,2908.89,200.0
2024-05-17 14:35:00,2910.0,2910.0,2906.01,2906.02,202.0,2910.0,2910.0,2906.01,2906.02,202.0
2024-05-17 14:40:00,2906.02,2906.02,2906.02,2906.02,0.0,2906.02,2906.02,2906.02,2906.02,0.0
2024-05-17 14:45:00,2909.41,2909.41,2904.55,2904.55,200.0,2909.41,2909.41,2904.55,2904.55,200.0
2024-05-17 14:50:00,2908.16,2909.06,2908.13,2908.14,600.0,2908.16,2909.06,2908.13,2908.14,600.0
2024-05-17 14:55:00,2908.28,2912.26,2908.28,2912.26,1100.0,2908.28,2912.26,2908.28,2912.26,1100.0
2024-05-17 15:00:00,2916.01,2916.01,2911.2,2912.15,813.0,2916.01,2916.01,2911.2,2912.15,813.0
2024-05-17 15:05:00,2913.13,2913.13,2913.13,2913.13,100.0,2913.13,2913.13,2913.13,2913.13,100.0
2024-05-17 15:10:00,2913.13,2913.13,2913.13,2913.13,0.0,2913.13,2913.13,2913.13,2913.13,0.0
2024-05-17 15:15:00,2913.5,2913.5,2912.78,2912.78,500.0,2913.5,2913.5,2912.78,2912.78,500.0
2024-05-17 15:20:00,2914.06,2914.25,2914.06,2914.25,500.0,2914.06,2914.25,2914.06,2914.25,500.0
2024-05-17 15:25:00,2914.28,2914.28,2913.94,2913.95,344.0,2914.28,2914.28,2913.94,2913.95,344.0
2024-05-17 15:30:00,2913.78,2917.14,2913.53,2917.09,1524.0,2913.78,2917.14,2913.53,2917.09,1524.0
2024-05-17 15:35:00,2920.49,2920.49,2919.84,2919.84,500.0,2920.49,2920.49,2919.84,2919.84,500.0
2024-05-17 15:40:00,2919.93,2922.29,2919.92,2922.29,410.0,2919.93,2922.29,2919.92,2922.29,410.0
2024-05-17 15:45:00,2918.46,2918.63,2918.46,2918.6,326.0,2918.46,2918.63,2918.46,2918.6,326.0
2024-05-17 15:50:00,2918.48,2923.54,2916.24,2920.07,5132.0,2918.48,2923.54,2916.24,2920.07,5132.0
2024-05-17 15:55:00,2922.72,2923.49,2917.43,2920.8,8270.0,2922.72,2923.49,2917.43,2920.8,8270.0
2024-05-20 09:30:00,2917.5,2917.72,2913.33,2913.33,1140.0,2917.5,2917.72,2913.33,2913.33,1140.0
2024-05-20 09:35:00,2917.36,2917.36,2917.36,2917.36,143.0,2917.36,2917.36,2917.36,2917.36,143.0
2024-05-20 09:40:00,2917.36,2917.36,2917.36,2917.36,0.0,2917.36,2917.36,2917.36,2917.36,0.0
2024-05-20 09:45:00,2908.72,2908.72,2908.72,2908.72,153.0,2908.72,2908.72,2908.72,2908.72,153.0
2024-05-20 09:50:00,2908.67,2911.85,2905.03,2911.68,1203.0,2908.67,2911.85,2905.03,2911.68,1203.0
2024-05-20 09:55:00,2905.08,2906.65,2905.07,2906.65,200.0,2905.08,2906.65,2905.07,2906.65,200.0
2024-05-20 10:00:00,2913.37,2913.37,2913.37,2913.37,100.0,2913.37,2913.37,2913.37,2913.37,100.0
2024-05-20 10:05:00,2913.37,2916.17,2913.37,2916.17,200.0,2913.37,2916.17,2913.37,2916.17,200.0
2024-05-20 10:10:00,2922.39,2922.39,2920.74,2921.43,300.0,2922.39,2922.39,2920.74,2921.43,300.0
2024-05-20 10:15:00,2922.14,2932.27,2922.14,2932.18,500.0,2922.14,2932.27,2922.14,2932.18,500.0
2024-05-20 10:20:00,2933.68,2933.92,2924.2,2929.59,2102.0,2933.68,2933.92,2924.2,2929.59,2102.0
2024-05-20 10:25:00,2931.67,2934.75,2928.73,2928.74,732.0,2931.67,2934.75,2928.73,2928.74,732.0
2024-05-20 10:30:00,2929.09,2929.09,2929.09,2929.09,100.0,2929.09,2929.09,2929.09,2929.09,100.0
2024-05-20 10:35:00,2926.15,2926.94,2925.27,2925.27,400.0,2926.15,2926.94,2925.27,2925.27,400.0
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 10:45:00,2925.27,2925.27,2925.27,2925.27,0.0,2925.27,2925.27,2925.27,2925.27,0.0
2024-05-20 10:50:00,2926.84,2931.44,2925.97,2930.0,400.0,2926.84,2931.44,2925.97,2930.0,400.0
2024-05-20 10:55:00,2928.26,2928.26,2928.26,2928.26,100.0,2928.26,2928.26,2928.26,2928.26,100.0
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 11:05:00,2926.47,2926.47,2926.47,2926.47,0.0,2926.47,2926.47,2926.47,2926.47,0.0
2024-05-20 11:10:00,2926.47,2926.47,2926.47,2926.47,0.0,2926.47,2926.47,2926.47,2926.47,0.0
2024-05-20 11:15:00,2926.47,2926.47,2926.47,2926.47,0.0,2926.47,2926.47,2926.47,2926.47,0.0
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 11:25:00,2926.25,2926.25,2926.25,2926.25,0.0,2926.25,2926.25,2926.25,2926.25,0.0
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 11:35:00,2930.65,2930.65,2930.65,2930.65,0.0,2930.65,2930.65,2930.65,2930.65,0.0
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 11:45:00,2932.5,2932.5,2932.5,2932.5,0.0,2932.5,2932.5,2932.5,2932.5,0.0
2024-05-20 11:50:00,2933.72,2933.72,2932.66,2932.66,400.0,2933.72,2933.72,2932.66,2932.66,400.0
2024-05-20 11:55:00,2934.09,2934.09,2925.3,2929.85,539.0,2934.09,2934.09,2925.3,2929.85,539.0
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 12:05:00,2929.85,2929.85,2929.85,2929.85,0.0,2929.85,2929.85,2929.85,2929.85,0.0
2024-05-20 12:10:00,2923.02,2923.02,2923.02,2923.02,200.0,2923.02,2923.02,2923.02,2923.02,200.0
2024-05-20 12:15:00,2922.41,2922.41,2922.41,2922.41,100.0,2922.41,2922.41,2922.41,2922.41,100.0
2024-05-20 12:20:00,2923.61,2923.7,2919.01,2919.01,600.0,2923.61,2923.7,2919.01,2919.01,600.0
2024-05-20 12:25:00,2918.66,2918.66,2917.0,2917.0,536.0,2918.66,2918.66,2917.0,2917.0,536.0
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 12:35:00,2919.1,2919.1,2919.1,2919.1,0.0,2919.1,2919.1,2919.1,2919.1,0.0
2024-05-20 12:40:00,2919.1,2919.1,2919.1,2919.1,0.0,2919.1,2919.1,2919.1,2919.1,0.0
2024-05-20 12:45:00,2916.76,2916.81,2914.97,2916.81,575.0,2916.76,2916.81,2914.97,2916.81,575.0
2024-05-20 12:50:00,2916.81,2916.81,2916.81,2916.81,0.0,2916.81,2916.81,2916.81,2916.81,0.0
2024-05-20 12:55:00,2918.94,2918.94,2918.64,2918.64,600.0,2918.94,2918.94,2918.64,2918.64,600.0
2024-05-20 13:00:00,2917.97,2919.97,2917.76,2917.76,400.0,2917.97,2919.97,2917.76,2917.76,400.0
2024-05-20 13:05:00,2921.14,2921.32,2921.14,2921.32,200.0,2921.14,2921.32,2921.14,2921.32,200.0
2024-05-20 13:10:00,2919.11,2919.11,2919.02,2919.02,200.0,2919.11,2919.11,2919.02,2919.02,200.0
2024-05-20 13:15:00,2918.13,2918.13,2918.13,2918.13,100.0,2918.13,2918.13,2918.13,2918.13,100.0
2024-05-20 13:20:00,2916.12,2916.12,2914.21,2914.22,700.0,2916.12,2916.12,2914.21,2914.22,700.0
2024-05-20 13:25:00,2909.44,2909.44,2909.44,2909.44,100.0,2909.44,2909.44,2909.44,2909.44,100.0
2024-05-20 13:30:00,2912.26,2913.42,2910.61,2912.6,1150.0,2912.26,2913.42,2910.61,2912.6,1150.0
2024-05-20 13:35:00,2912.63,2914.0,2910.51,2914.0,300.0,2912.63,2914.0,2910.51,2914.0,300.0
2024-05-20 13:40:00,2915.29,2916.04,2915.28,2916.04,400.0,2915.29,2916.04,2915.28,2916.04,400.0
2024-05-20 13:45:00,2913.06,2913.06,2911.18,2913.0,600.0,2913.06,2913.06,2911.18,2913.0,600.0
2024-05-20 13:50:00,2913.0,2913.0,2913.0,2913.0,0.0,2913.0,2913.0,2913.0,2913.0,0.0
2024-05-20 13:55:00,2911.64,2911.65,2911.64,2911.64,100.0,2911.64,2911.65,2911.64,2911.64,100.0
2024-05-20 14:00:00,2912.4,2915.26,2911.79,2913.6,400.0,2912.4,2915.26,2911.79,2913.6,400.0
2024-05-20 14:05:00,2912.48,2912.48,2908.41,2911.55,917.0,2912.48,2912.48,2908.41,2911.55,917.0
2024-05-20 14:10:00,2912.43,2912.43,2912.42,2912.43,100.0,2912.43,2912.43,2912.42,2912.43,100.0
2024-05-20 14:15:00,2908.47,2916.2,2908.47,2916.1,1300.0,2908.47,2916.2,2908.47,2916.1,1300.0
2024-05-20 14:20:00,2916.16,2920.53,2916.16,2919.95,2600.0,2916.16,2920.53,2916.16,2919.95,2600.0
2024-05-20 14:25:00,2917.43,2919.69,2914.07,2917.07,1535.0,2917.43,2919.69,2914.07,2917.07,1535.0
2024-05-20 14:30:00,2919.17,2933.4,2918.39,2930.02,4775.0,2919.17,2933.4,2918.39,2930.02,4775.0
2024-05-20 14:35:00,2928.7,2928.91,2925.16,2926.01,1068.0,2928.7,2928.91,2925.16,2926.01,1068.0
2024-05-20 14:40:00,2927.36,2929.71,2926.06,2928.37,1160.0,2927.36,2929.71,2926.06,2928.37,1160.0
2024-05-20 14:45:00,2932.35,2933.52,2930.14,2933.52,1459.0,2932.35,2933.52,2930.14,2933.52,1459.0
2024-05-20 14:50:00,2932.76,2936.8,2931.55,2936.17,2716.0,2932.76,2936.8,2931.55,2936.17,2716.0
2024-05-20 14:55:00,2937.86,2938.94,2935.58,2937.36,3244.0,2937.86,2938.94,2935.58,2937.36,3244.0
2024-05-20 15:00:00,2940.06,2941.22,2939.43,2941.22,594.0,2940.06,2941.22,2939.43,2941.22,594.0
2024-05-20 15:05:00,2940.73,2940.73,2939.3,2939.3,700.0,2940.73,2940.73,2939.3,2939.3,700.0
2024-05-20 15:10:00,2941.83,2941.83,2938.82,2940.6,1119.0,2941.83,2941.83,2938.82,2940.6,1119.0
2024-05-20 15:15:00,2939.63,2939.99,2934.74,2934.75,815.0,2939.63,2939.99,2934.74,2934.75,815.0
2024-05-20 15:20:00,2931.75,2936.28,2931.75,2936.28,1000.0,2931.75,2936.28,2931.75,2936.28,1000.0
2024-05-20 15:25:00,2933.35,2933.35,2929.68,2933.16,1827.0,2933.35,2933.35,2929.68,2933.16,1827.0
2024-05-20 15:30:00,2928.66,2928.66,2923.53,2923.53,300.0,2928.66,2928.66,2923.53,2923.53,300.0
2024-05-20 15:35:00,2923.28,2929.36,2923.28,2929.36,800.0,2923.28,2929.36,2923.28,2929.36,800.0
2024-05-20 15:40:00,2929.41,2932.59,2927.7,2930.86,3681.0,2929.41,2932.59,2927.7,2930.86,3681.0
2024-05-20 15:45:00,2928.7,2928.71,2924.39,2924.39,1000.0,2928.7,2928.71,2924.39,2924.39,1000.0
2024-05-20 15:50:00,2923.18,2927.6,2919.24,2921.52,10870.0,2923.18,2927.6,2919.24,2921.52,10870.0
2024-05-20 15:55:00,2919.24,2928.02,2919.24,2923.74,5123.0,2919.24,2928.02,2919.24,2923.74,5123.0
2024-05-21 09:30:00,2877.15,2882.05,2875.0,2882.05,1587.0,2877.15,2882.05,2875.0,2882.05,1587.0
2024-05-21 09:35:00,2880.0,2895.0,2880.0,2880.08,2250.0,2880.0,2895.0,2880.0,2880.08,2250.0
2024-05-21 09:40:00,2882.95,2889.0,2875.01,2888.05,1550.0,2882.95,2889.0,2875.01,2888.05,1550.0
2024-05-21 09:45:00,2890.32,2895.0,2870.0,2870.0,4671.0,2890.32,2895.0,2870.0,2870.0,4671.0
2024-05-21 09:50:00,2866.36,2875.84,2864.87,2874.27,2407.0,2866.36,2875.84,2864.87,2874.27,2407.0
2024-05-21 09:55:00,2879.32,2879.32,2879.32,2879.32,100.0,2879.32,2879.32,2879.32,2879.32,100.0
2024-05-21 10:00:00,2866.88,2887.65,2866.87,2881.88,1007.0,2866.88,2887.65,2866.87,2881.88,1007.0
2024-05-21 10:05:00,2885.01,2892.9,2883.64,2883.66,2100.0,2885.01,2892.9,2883.64,2883.66,2100.0
2024-05-21 10:10:00,2883.66,2883.66,2883.66,2883.66,0.0,2883.66,2883.66,2883.66,2883.66,0.0
2024-05-21 10:15:00,2877.64,2881.83,2877.04,2881.83,500.0,2877.64,2881.83,2877.04,2881.83,500.0
2024-05-21 10:20:00,2880.61,2880.61,2880.61,2880.61,100.0,2880.61,2880.61,2880.61,2880.61,100.0
2024-05-21 10:25:00,2878.98,2879.23,2843.72,2843.72,2608.0,2878.98,2879.23,2843.72,2843.72,2608.0
2024-05-21 10:30:00,2846.0,2846.0,2816.29,2816.29,2467.0,2846.0,2846.0,2816.29,2816.29,2467.0
2024-05-21 10:35:00,2817.29,2835.0,2811.69,2811.69,2293.0,2817.29,2835.0,2811.69,2811.69,2293.0
2024-05-21 10:40:00,2820.0,2832.31,2819.09,2819.09,700.0,2820.0,2832.31,2819.09,2819.09,700.0
2024-05-21 10:45:00,2824.57,2834.99,2824.57,2834.99,469.0,2824.57,2834.99,2824.57,2834.99,469.0
2024-05-21 10:50:00,2825.12,2832.03,2810.82,2811.87,900.0,2825.12,2832.03,2810.82,2811.87,900.0
2024-05-21 10:55:00,2810.82,2810.82,2803.55,2804.47,538.0,2810.82,2810.82,2803.55,2804.47,538.0
2024-05-21 11:00:00,2803.77,2816.05,2801.07,2812.3,1071.0,2803.77,2816.05,2801.07,2812.3,1071.0
2024-05-21 11:05:00,2810.0,2827.75,2810.0,2826.19,993.0,2810.0,2827.75,2810.0,2826.19,993.0
2024-05-21 11:10:00,2817.3,2817.3,2817.3,2817.3,200.0,2817.3,2817.3,2817.3,2817.3,200.0
2024-05-21 11:15:00,2834.33,2834.45,2834.33,2834.45,258.0,2834.33,2834.45,2834.33,2834.45,258.0
2024-05-21 11:20:00,2826.5,2834.31,2826.5,2831.56,896.0,2826.5,2834.31,2826.5,2831.56,896.0
2024-05-21 11:25:00,2837.63,2838.24,2834.66,2834.66,400.0,2837.63,2838.24,2834.66,2834.66,400.0
2024-05-21 11:30:00,2834.37,2834.37,2825.55,2825.55,509.0,2834.37,2834.37,2825.55,2825.55,509.0
2024-05-21 11:35:00,2832.37,2838.25,2828.98,2828.99,2732.0,2832.37,2838.25,2828.98,2828.99,2732.0
2024-05-21 11:40:00,2823.89,2823.89,2813.23,2815.0,2008.0,2823.89,2823.89,2813.23,2815.0,2008.0
2024-05-21 11:45:00,2813.03,2813.35,2811.14,2811.14,550.0,2813.03,2813.35,2811.14,2811.14,550.0
2024-05-21 11:50:00,2810.0,2810.0,2810.0,2810.0,100.0,2810.0,2810.0,2810.0,2810.0,100.0
2024-05-21 11:55:00,2810.11,2810.12,2806.38,2808.38,800.0,2810.11,2810.12,2806.38,2808.38,800.0
2024-05-21 12:00:00,2810.76,2811.08,2802.37,2810.35,1378.0,2810.76,2811.08,2802.37,2810.35,1378.0
2024-05-21 12:05:00,2806.11,2806.31,2806.11,2806.31,373.0,2806.11,2806.31,2806.11,2806.31,373.0
2024-05-21 12:10:00,2806.31,2806.31,2806.31,2806.31,0.0,2806.31,2806.31,2806.31,2806.31,0.0
2024-05-21 12:15:00,2806.67,2806.69,2798.0,2800.98,2471.0,2806.67,2806.69,2798.0,2800.98,2471.0
2024-05-21 12:20:00,2800.03,2800.03,2800.02,2800.03,100.0,2800.03,2800.03,2800.02,2800.03,100.0
2024-05-21 12:25:00,2799.0,2799.0,2796.84,2796.85,451.0,2799.0,2799.0,2796.84,2796.85,451.0
2024-05-21 12:30:00,2798.66,2798.66,2798.65,2798.66,100.0,2798.66,2798.66,2798.65,2798.66,100.0
2024-05-21 12:35:00,2800.97,2801.52,2800.0,2800.0,600.0,2800.97,2801.52,2800.0,2800.0,600.0
2024-05-21 12:40:00,2800.0,2800.81,2797.44,2800.11,741.0,2800.0,2800.81,2797.44,2800.11,741.0
2024-05-21 12:45:00,2798.26,2819.99,2798.26,2819.99,2145.0,2798.26,2819.99,2798.26,2819.99,2145.0
2024-05-21 12:50:00,2816.77,2816.77,2816.77,2816.77,100.0,2816.77,2816.77,2816.77,2816.77,100.0
2024-05-21 12:55:00,2813.71,2813.71,2810.36,2810.36,200.0,2813.71,2813.71,2810.36,2810.36,200.0
2024-05-21 13:00:00,2813.52,2813.52,2813.52,2813.52,100.0,2813.52,2813.52,2813.52,2813.52,100.0
2024-05-21 13:05:00,2812.8,2812.8,2810.6,2810.6,300.0,2812.8,2812.8,2810.6,2810.6,300.0
2024-05-21 13:10:00,2807.31,2807.31,2807.31,2807.31,100.0,2807.31,2807.31,2807.31,2807.31,100.0
2024-05-21 13:15:00,2806.76,2806.76,2806.66,2806.66,200.0,2806.76,2806.76,2806.66,2806.66,200.0
2024-05-21 13:20:00,2809.93,2809.94,2806.31,2806.32,349.0,2809.93,2809.94,2806.31,2806.32,349.0
2024-05-21 13:25:00,2808.86,2813.11,2808.86,2813.11,300.0,2808.86,2813.11,2808.86,2813.11,300.0
2024-05-21 13:30:00,2811.35,2811.35,2811.34,2811.35,100.0,2811.35,2811.35,2811.34,2811.35,100.0
2024-05-21 13:35:00,2815.54,2820.0,2814.67,2820.0,701.0,2815.54,2820.0,2814.67,2820.0,701.0
2024-05-21 13:40:00,2821.06,2821.06,2817.15,2817.16,200.0,2821.06,2821.06,2817.15,2817.16,200.0
2024-05-21 13:45:00,2817.16,2820.64,2814.84,2818.74,1204.0,2817.16,2820.64,2814.84,2818.74,1204.0
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 13:55:00,2816.76,2816.76,2816.76,2816.76,0.0,2816.76,2816.76,2816.76,2816.76,0.0
2024-05-21 14:00:00,2816.76,2816.76,2816.76,2816.76,0.0,2816.76,2816.76,2816.76,2816.76,0.0
2024-05-21 14:05:00,2816.76,2816.76,2816.76,2816.76,0.0,2816.76,2816.76,2816.76,2816.76,0.0
2024-05-21 14:10:00,2817.0,2817.0,2812.29,2812.29,300.0,2817.0,2817.0,2812.29,2812.29,300.0
2024-05-21 14:15:00,2812.46,2812.46,2807.19,2807.58,628.0,2812.46,2812.46,2807.19,2807.58,628.0
2024-05-21 14:20:00,2807.48,2808.93,2807.48,2808.93,378.0,2807.48,2808.93,2807.48,2808.93,378.0
2024-05-21 14:25:00,2806.47,2807.07,2806.47,2807.07,500.0,2806.47,2807.07,2806.47,2807.07,500.0
2024-05-21 14:30:00,2804.45,2806.0,2804.27,2806.0,501.0,2804.45,2806.0,2804.27,2806.0,501.0
2024-05-21 14:35:00,2805.41,2805.41,2805.41,2805.41,100.0,2805.41,2805.41,2805.41,2805.41,100.0
2024-05-21 14:40:00,2804.66,2809.01,2804.65,2804.65,1096.0,2804.66,2809.01,2804.65,2804.65,1096.0
2024-05-21 14:45:00,2810.06,2817.73,2810.06,2817.73,400.0,2810.06,2817.73,2810.06,2817.73,400.0
2024-05-21 14:50:00,2815.12,2815.12,2814.41,2814.41,300.0,2815.12,2815.12,2814.41,2814.41,300.0
2024-05-21 14:55:00,2816.54,2816.54,2816.54,2816.54,100.0,2816.54,2816.54,2816.54,2816.54,100.0
2024-05-21 15:00:00,2816.84,2816.84,2816.84,2816.84,100.0,2816.84,2816.84,2816.84,2816.84,100.0
2024-05-21 15:05:00,2815.21,2815.22,2815.21,2815.21,154.0,2815.21,2815.22,2815.21,2815.21,154.0
2024-05-21 15:10:00,2819.93,2819.94,2817.75,2817.75,917.0,2819.93,2819.94,2817.75,2817.75,917.0
2024-05-21 15:15:00,2818.88,2818.88,2818.88,2818.88,100.0,2818.88,2818.88,2818.88,2818.88,100.0
2024-05-21 15:20:00,2823.58,2823.58,2823.58,2823.58,100.0,2823.58,2823.58,2823.58,2823.58,100.0
2024-05-21 15:25:00,2824.24,2824.48,2824.24,2824.48,200.0,2824.24,2824.48,2824.24,2824.48,200.0
2024-05-21 15:30:00,2825.89,2828.69,2825.14,2825.14,700.0,2825.89,2828.69,2825.14,2825.14,700.0
2024-05-21 15:35:00,2828.95,2828.95,2824.46,2824.46,1321.0,2828.95,2828.95,2824.46,2824.46,1321.0
2024-05-21 15:40:00,2823.34,2826.87,2823.34,2825.88,400.0,2823.34,2826.87,2823.34,2825.88,400.0
2024-05-21 15:45:00,2825.0,2827.02,2823.78,2825.83,1417.0,2825.0,2827.02,2823.78,2825.83,1417.0
2024-05-21 15:50:00,2824.29,2829.92,2824.29,2829.92,3229.0,2824.29,2829.92,2824.29,2829.92,3229.0
2024-05-21 15:55:00,2830.26,2840.0,2820.19,2823.6,10583.0,2830.26,2840.0,2820.19,2823.6,10583.0
2024-05-22 09:30:00,2807.02,2825.7,2807.02,2825.7,1729.0,2807.02,2825.7,2807.02,2825.7,1729.0
2024-05-22 09:35:00,2819.34,2820.5,2813.34,2817.68,710.0,2819.34,2820.5,2813.34,2817.68,710.0
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 09:45:00,2820.53,2820.53,2820.53,2820.53,0.0,2820.53,2820.53,2820.53,2820.53,0.0
2024-05-22 09:50:00,2820.53,2820.53,2820.53,2820.53,0.0,2820.53,2820.53,2820.53,2820.53,0.0
2024-05-22 09:55:00,2820.0,2820.0,2819.01,2819.99,517.0,2820.0,2820.0,2819.01,2819.99,517.0
2024-05-22 10:00:00,2818.96,2818.96,2812.7,2812.7,426.0,2818.96,2818.96,2812.7,2812.7,426.0
2024-05-22 10:05:00,2810.96,2810.96,2800.01,2800.01,608.0,2810.96,2810.96,2800.01,2800.01,608.0
2024-05-22 10:10:00,2801.34,2801.35,2801.29,2801.35,460.0,2801.34,2801.35,2801.29,2801.35,460.0
2024-05-22 10:15:00,2795.83,2795.83,2788.0,2788.01,864.0,2795.83,2795.83,2788.0,2788.01,864.0
2024-05-22 10:20:00,2782.13,2787.94,2782.13,2787.74,1600.0,2782.13,2787.94,2782.13,2787.74,1600.0
2024-05-22 10:25:00,2787.93,2787.93,2781.66,2781.66,500.0,2787.93,2787.93,2781.66,2781.66,500.0
2024-05-22 10:30:00,2777.5,2780.0,2777.5,2780.0,1000.0,2777.5,2780.0,2777.5,2780.0,1000.0
2024-05-22 10:35:00,2778.01,2783.99,2774.45,2774.45,2105.0,2778.01,2783.99,2774.45,2774.45,2105.0
2024-05-22 10:40:00,2778.0,2780.65,2777.99,2780.65,917.0,2778.0,2780.65,2777.99,2780.65,917.0
2024-05-22 10:45:00,2780.0,2780.0,2774.41,2774.41,600.0,2780.0,2780.0,2774.41,2774.41,600.0
2024-05-22 10:50:00,2778.02,2778.02,2774.03,2776.64,812.0,2778.02,2778.02,2774.03,2776.64,812.0
2024-05-22 10:55:00,2774.06,2774.43,2769.21,2772.15,1499.0,2774.06,2774.43,2769.21,2772.15,1499.0
2024-05-22 11:00:00,2775.19,2775.19,2774.38,2774.53,300.0,2775.19,2775.19,2774.38,2774.53,300.0
2024-05-22 11:05:00,2773.9,2773.9,2769.99,2769.99,300.0,2773.9,2773.9,2769.99,2769.99,300.0
2024-05-22 11:10:00,2768.81,2768.81,2765.24,2765.24,475.0,2768.81,2768.81,2765.24,2765.24,475.0
2024-05-22 11:15:00,2764.31,2765.99,2760.03,2764.28,2724.0,2764.31,2765.99,2760.03,2764.28,2724.0
2024-05-22 11:20:00,2772.17,2772.46,2771.8,2772.46,1331.0,2772.17,2772.46,2771.8,2772.46,1331.0
2024-05-22 11:25:00,2777.02,2777.02,2769.48,2769.48,517.0,2777.02,2777.02,2769.48,2769.48,517.0
2024-05-22 11:30:00,2769.37,2769.37,2762.5,2769.08,1355.0,2769.37,2769.37,2762.5,2769.08,1355.0
2024-05-22 11:35:00,2768.85,2770.06,2768.24,2770.06,500.0,2768.85,2770.06,2768.24,2770.06,500.0
2024-05-22 11:40:00,2767.29,2767.29,2767.29,2767.29,201.0,2767.29,2767.29,2767.29,2767.29,201.0
2024-05-22 11:45:00,2766.8,2766.8,2763.57,2763.57,1400.0,2766.8,2766.8,2763.57,2763.57,1400.0
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 11:55:00,2765.72,2765.72,2765.72,2765.72,0.0,2765.72,2765.72,2765.72,2765.72,0.0
2024-05-22 12:00:00,2764.58,2764.58,2764.58,2764.58,100.0,2764.58,2764.58,2764.58,2764.58,100.0
2024-05-22 12:05:00,2764.27,2768.01,2763.46,2768.01,3100.0,2764.27,2768.01,2763.46,2768.01,3100.0
2024-05-22 12:10:00,2766.55,2772.07,2764.62,2772.07,4256.0,2766.55,2772.07,2764.62,2772.07,4256.0
2024-05-22 12:15:00,2770.12,2771.87,2770.12,2771.87,200.0,2770.12,2771.87,2770.12,2771.87,200.0
2024-05-22 12:20:00,2775.01,2775.01,2775.01,2775.01,100.0,2775.01,2775.01,2775.01,2775.01,100.0
2024-05-22 12:25:00,2774.79,2774.79,2774.78,2774.79,100.0,2774.79,2774.79,2774.78,2774.79,100.0
2024-05-22 12:30:00,2773.14,2780.0,2773.14,2780.0,1321.0,2773.14,2780.0,2773.14,2780.0,1321.0
2024-05-22 12:35:00,2788.0,2788.0,2781.35,2781.35,400.0,2788.0,2788.0,2781.35,2781.35,400.0
2024-05-22 12:40:00,2784.13,2785.07,2784.13,2785.07,308.0,2784.13,2785.07,2784.13,2785.07,308.0
2024-05-22 12:45:00,2789.74,2789.99,2785.75,2786.48,700.0,2789.74,2789.99,2785.75,2786.48,700.0
2024-05-22 12:50:00,2784.2,2784.2,2784.2,2784.2,200.0,2784.2,2784.2,2784.2,2784.2,200.0
2024-05-22 12:55:00,2785.84,2785.84,2784.82,2784.83,200.0,2785.84,2785.84,2784.82,2784.83,200.0
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 13:05:00,2782.54,2782.54,2782.54,2782.54,0.0,2782.54,2782.54,2782.54,2782.54,0.0
2024-05-22 13:10:00,2782.54,2782.54,2782.54,2782.54,0.0,2782.54,2782.54,2782.54,2782.54,0.0
2024-05-22 13:15:00,2783.76,2783.76,2782.65,2782.99,600.0,2783.76,2783.76,2782.65,2782.99,600.0
2024-05-22 13:20:00,2782.79,2784.67,2780.72,2784.66,700.0,2782.79,2784.67,2780.72,2784.66,700.0
2024-05-22 13:25:00,2782.82,2786.34,2782.81,2786.34,900.0,2782.82,2786.34,2782.81,2786.34,900.0
2024-05-22 13:30:00,2786.75,2788.46,2786.75,2788.46,500.0,2786.75,2788.46,2786.75,2788.46,500.0
2024-05-22 13:35:00,2787.8,2787.81,2787.79,2787.81,300.0,2787.8,2787.81,2787.79,2787.81,300.0
2024-05-22 13:40:00,2787.59,2789.54,2786.83,2787.4,600.0,2787.59,2789.54,2786.83,2787.4,600.0
2024-05-22 13:45:00,2789.63,2789.63,2782.62,2782.62,680.0,2789.63,2789.63,2782.62,2782.62,680.0
2024-05-22 13:50:00,2782.62,2782.62,2782.62,2782.62,0.0,2782.62,2782.62,2782.62,2782.62,0.0
2024-05-22 13:55:00,2782.34,2782.34,2782.34,2782.34,100.0,2782.34,2782.34,2782.34,2782.34,100.0
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 14:05:00,2768.59,2768.59,2768.59,2768.59,0.0,2768.59,2768.59,2768.59,2768.59,0.0
2024-05-22 14:10:00,2768.15,2768.16,2765.2,2765.21,848.0,2768.15,2768.16,2765.2,2765.21,848.0
2024-05-22 14:15:00,2765.97,2765.97,2765.97,2765.97,100.0,2765.97,2765.97,2765.97,2765.97,100.0
2024-05-22 14:20:00,2765.31,2770.93,2765.09,2768.38,1500.0,2765.31,2770.93,2765.09,2768.38,1500.0
2024-05-22 14:25:00,2768.83,2769.15,2768.82,2769.14,300.0,2768.83,2769.15,2768.82,2769.14,300.0
2024-05-22 14:30:00,2769.14,2769.14,2769.14,2769.14,0.0,2769.14,2769.14,2769.14,2769.14,0.0
2024-05-22 14:35:00,2769.96,2769.96,2766.74,2766.74,500.0,2769.96,2769.96,2766.74,2766.74,500.0
2024-05-22 14:40:00,2767.97,2769.86,2767.96,2769.11,500.0,2767.97,2769.86,2767.96,2769.11,500.0
2024-05-22 14:45:00,2767.84,2769.08,2767.83,2769.08,200.0,2767.84,2769.08,2767.83,2769.08,200.0
2024-05-22 14:50:00,2770.34,2770.46,2770.34,2770.46,200.0,2770.34,2770.46,2770.34,2770.46,200.0
2024-05-22 14:55:00,2777.32,2777.32,2773.95,2774.12,800.0,2777.32,2777.32,2773.95,2774.12,800.0
2024-05-22 15:00:00,2774.06,2775.33,2774.05,2774.35,800.0,2774.06,2775.33,2774.05,2774.35,800.0
2024-05-22 15:05:00,2774.35,2778.51,2774.34,2775.1,559.0,2774.35,2778.51,2774.34,2775.1,559.0
2024-05-22 15:10:00,2776.36,2777.83,2776.36,2777.83,700.0,2776.36,2777.83,2776.36,2777.83,700.0
2024-05-22 15:15:00,2777.02,2777.02,2772.21,2772.21,600.0,2777.02,2777.02,2772.21,2772.21,600.0
2024-05-22 15:20:00,2771.73,2772.5,2771.73,2772.5,298.0,2771.73,2772.5,2771.73,2772.5,298.0
2024-05-22 15:25:00,2767.61,2767.91,2767.61,2767.91,200.0,2767.61,2767.91,2767.61,2767.91,200.0
2024-05-22 15:30:00,2768.55,2770.37,2768.55,2770.37,500.0,2768.55,2770.37,2768.55,2770.37,500.0
2024-05-22 15:35:00,2770.15,2770.15,2764.03,2765.64,1743.0,2770.15,2770.15,2764.03,2765.64,1743.0
2024-05-22 15:40:00,2766.39,2766.45,2764.86,2764.86,400.0,2766.39,2766.45,2764.86,2764.86,400.0
2024-05-22 15:45:00,2764.96,2769.99,2764.96,2768.25,1228.0,2764.96,2769.99,2764.96,2768.25,1228.0
2024-05-22 15:50:00,2766.51,2775.27,2766.51,2774.07,2674.0,2766.51,2775.27,2766.51,2774.07,2674.0
2024-05-22 15:55:00,2774.98,2774.99,2763.54,2769.85,8291.0,2774.98,2774.99,2763.54,2769.85,8291.0
2024-05-23 09:30:00,2766.73,2766.73,2753.65,2753.65,3182.0,2766.73,2766.73,2753.65,2753.65,3182.0
2024-05-23 09:35:00,2754.0,2754.0,2754.0,2754.0,103.0,2754.0,2754.0,2754.0,2754.0,103.0
2024-05-23 09:40:00,2765.0,2765.0,2765.0,2765.0,108.0,2765.0,2765.0,2765.0,2765.0,108.0
2024-05-23 09:45:00,2755.9,2755.9,2750.7,2755.9,879.0,2755.9,2755.9,2750.7,2755.9,879.0
2024-05-23 09:50:00,2760.27,2760.27,2760.27,2760.27,100.0,2760.27,2760.27,2760.27,2760.27,100.0
2024-05-23 09:55:00,2757.18,2761.22,2757.18,2760.13,1125.0,2757.18,2761.22,2757.18,2760.13,1125.0
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 10:05:00,2764.99,2764.99,2764.99,2764.99,0.0,2764.99,2764.99,2764.99,2764.99,0.0
2024-05-23 10:10:00,2764.99,2764.99,2764.99,2764.99,0.0,2764.99,2764.99,2764.99,2764.99,0.0
2024-05-23 10:15:00,2760.37,2762.99,2757.0,2761.18,1391.0,2760.37,2762.99,2757.0,2761.18,1391.0
2024-05-23 10:20:00,2762.45,2762.45,2762.44,2762.45,100.0,2762.45,2762.45,2762.44,2762.45,100.0
2024-05-23 10:25:00,2762.82,2765.0,2762.03,2765.0,2429.0,2762.82,2765.0,2762.03,2765.0,2429.0
2024-05-23 10:30:00,2774.86,2774.86,2774.67,2774.67,200.0,2774.86,2774.86,2774.67,2774.67,200.0
2024-05-23 10:35:00,2777.6,2777.6,2777.6,2777.6,100.0,2777.6,2777.6,2777.6,2777.6,100.0
2024-05-23 10:40:00,2777.75,2777.75,2777.74,2777.75,109.0,2777.75,2777.75,2777.74,2777.75,109.0
2024-05-23 10:45:00,2774.15,2774.15,2774.15,2774.15,100.0,2774.15,2774.15,2774.15,2774.15,100.0
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 10:55:00,2773.26,2773.26,2773.26,2773.26,0.0,2773.26,2773.26,2773.26,2773.26,0.0
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 11:05:00,2777.94,2777.94,2777.94,2777.94,0.0,2777.94,2777.94,2777.94,2777.94,0.0
2024-05-23 11:10:00,2777.94,2777.94,2777.94,2777.94,0.0,2777.94,2777.94,2777.94,2777.94,0.0
2024-05-23 11:15:00,2774.0,2774.0,2774.0,2774.0,200.0,2774.0,2774.0,2774.0,2774.0,200.0
2024-05-23 11:20:00,2778.28,2779.49,2774.64,2774.64,2100.0,2778.28,2779.49,2774.64,2774.64,2100.0
2024-05-23 11:25:00,2772.01,2772.75,2769.33,2772.75,300.0,2772.01,2772.75,2769.33,2772.75,300.0
2024-05-23 11:30:00,2773.0,2773.9,2773.0,2773.0,1470.0,2773.0,2773.9,2773.0,2773.0,1470.0
2024-05-23 11:35:00,2778.64,2778.65,2778.64,2778.64,200.0,2778.64,2778.65,2778.64,2778.64,200.0
2024-05-23 11:40:00,2778.64,2778.64,2778.64,2778.64,0.0,2778.64,2778.64,2778.64,2778.64,0.0
2024-05-23 11:45:00,2780.16,2780.16,2779.43,2779.43,200.0,2780.16,2780.16,2779.43,2779.43,200.0
2024-05-23 11:50:00,2779.43,2779.43,2779.43,2779.43,0.0,2779.43,2779.43,2779.43,2779.43,0.0
2024-05-23 11:55:00,2780.58,2780.94,2775.29,2775.29,500.0,2780.58,2780.94,2775.29,2775.29,500.0
2024-05-23 12:00:00,2775.29,2775.29,2775.29,2775.29,0.0,2775.29,2775.29,2775.29,2775.29,0.0
2024-05-23 12:05:00,2779.45,2783.2,2779.45,2783.2,526.0,2779.45,2783.2,2779.45,2783.2,526.0
2024-05-23 12:10:00,2783.2,2783.2,2783.2,2783.2,0.0,2783.2,2783.2,2783.2,2783.2,0.0
2024-05-23 12:15:00,2783.41,2783.91,2783.41,2783.91,200.0,2783.41,2783.91,2783.41,2783.91,200.0
2024-05-23 12:20:00,2789.13,2789.13,2786.15,2786.15,577.0,2789.13,2789.13,2786.15,2786.15,577.0
2024-05-23 12:25:00,2783.5,2783.5,2783.49,2783.5,100.0,2783.5,2783.5,2783.49,2783.5,100.0
2024-05-23 12:30:00,2787.38,2787.38,2787.38,2787.38,100.0,2787.38,2787.38,2787.38,2787.38,100.0
2024-05-23 12:35:00,2783.53,2783.53,2783.53,2783.53,100.0,2783.53,2783.53,2783.53,2783.53,100.0
2024-05-23 12:40:00,2786.17,2786.17,2786.17,2786.17,100.0,2786.17,2786.17,2786.17,2786.17,100.0
2024-05-23 12:45:00,2784.27,2784.27,2784.27,2784.27,100.0,2784.27,2784.27,2784.27,2784.27,100.0
2024-05-23 12:50:00,2779.12,2779.12,2777.64,2777.64,600.0,2779.12,2779.12,2777.64,2777.64,600.0
2024-05-23 12:55:00,2773.68,2773.68,2773.68,2773.68,100.0,2773.68,2773.68,2773.68,2773.68,100.0
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 13:05:00,2773.68,2773.68,2773.68,2773.68,0.0,2773.68,2773.68,2773.68,2773.68,0.0
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 13:15:00,2781.6,2781.6,2781.6,2781.6,0.0,2781.6,2781.6,2781.6,2781.6,0.0
2024-05-23 13:20:00,2781.6,2781.6,2781.6,2781.6,0.0,2781.6,2781.6,2781.6,2781.6,0.0
2024-05-23 13:25:00,2781.6,2781.6,2781.6,2781.6,0.0,2781.6,2781.6,2781.6,2781.6,0.0
2024-05-23 13:30:00,2784.28,2785.0,2782.06,2785.0,1135.0,2784.28,2785.0,2782.06,2785.0,1135.0
2024-05-23 13:35:00,2788.71,2788.71,2788.71,2788.71,100.0,2788.71,2788.71,2788.71,2788.71,100.0
2024-05-23 13:40:00,2783.84,2783.84,2783.84,2783.84,100.0,2783.84,2783.84,2783.84,2783.84,100.0
2024-05-23 13:45:00,2783.16,2783.16,2783.16,2783.16,500.0,2783.16,2783.16,2783.16,2783.16,500.0
2024-05-23 13:50:00,2783.16,2783.16,2783.16,2783.16,0.0,2783.16,2783.16,2783.16,2783.16,0.0
2024-05-23 13:55:00,2767.39,2776.23,2767.39,2776.23,325.0,2767.39,2776.23,2767.39,2776.23,325.0
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 14:05:00,2770.74,2770.74,2770.74,2770.74,0.0,2770.74,2770.74,2770.74,2770.74,0.0
2024-05-23 14:10:00,2770.74,2770.74,2770.74,2770.74,0.0,2770.74,2770.74,2770.74,2770.74,0.0
2024-05-23 14:15:00,2774.37,2774.37,2774.37,2774.37,100.0,2774.37,2774.37,2774.37,2774.37,100.0
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 14:25:00,2774.37,2774.37,2774.37,2774.37,0.0,2774.37,2774.37,2774.37,2774.37,0.0
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 14:35:00,2774.37,2774.37,2774.37,2774.37,0.0,2774.37,2774.37,2774.37,2774.37,0.0
2024-05-23 14:40:00,2775.31,2775.31,2775.31,2775.31,106.0,2775.31,2775.31,2775.31,2775.31,106.0
2024-05-23 14:45:00,2778.73,2778.73,2778.13,2778.13,200.0,2778.73,2778.73,2778.13,2778.13,200.0
2024-05-23 14:50:00,2778.13,2778.13,2778.13,2778.13,0.0,2778.13,2778.13,2778.13,2778.13,0.0
2024-05-23 14:55:00,2777.19,2777.19,2777.19,2777.19,100.0,2777.19,2777.19,2777.19,2777.19,100.0
2024-05-23 15:00:00,2777.19,2777.19,2777.19,2777.19,0.0,2777.19,2777.19,2777.19,2777.19,0.0
2024-05-23 15:05:00,2780.14,2783.48,2780.14,2783.48,800.0,2780.14,2783.48,2780.14,2783.48,800.0
2024-05-23 15:10:00,2780.92,2780.92,2780.92,2780.92,100.0,2780.92,2780.92,2780.92,2780.92,100.0
2024-05-23 15:15:00,2780.53,2780.53,2779.09,2779.09,200.0,2780.53,2780.53,2779.09,2779.09,200.0
2024-05-23 15:20:00,2779.09,2779.09,2779.09,2779.09,0.0,2779.09,2779.09,2779.09,2779.09,0.0
2024-05-23 15:25:00,2777.19,2777.44,2775.62,2776.84,1900.0,2777.19,2777.44,2775.62,2776.84,1900.0
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 15:35:00,2778.63,2778.63,2778.63,2778.63,0.0,2778.63,2778.63,2778.63,2778.63,0.0
2024-05-23 15:40:00,2776.95,2778.78,2776.95,2778.78,400.0,2776.95,2778.78,2776.95,2778.78,400.0
2024-05-23 15:45:00,2778.02,2778.1,2777.56,2778.1,550.0,2778.02,2778.1,2777.56,2778.1,550.0
2024-05-23 15:50:00,2777.02,2780.14,2777.02,2780.13,725.0,2777.02,2780.14,2777.02,2780.13,725.0
2024-05-23 15:55:00,2776.68,2782.07,2775.67,2777.75,4753.0,2776.68,2782.07,2775.67,2777.75,4753.0
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 09:35:00,2777.28,2777.28,2777.28,2777.28,0.0,2777.28,2777.28,2777.28,2777.28,0.0
2024-05-24 09:40:00,2777.28,2777.28,2777.28,2777.28,0.0,2777.28,2777.28,2777.28,2777.28,0.0
2024-05-24 09:45:00,2793.65,2793.85,2785.75,2785.75,400.0,2793.65,2793.85,2785.75,2785.75,400.0
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 09:55:00,2778.01,2778.01,2778.01,2778.01,0.0,2778.01,2778.01,2778.01,2778.01,0.0
2024-05-24 10:00:00,2776.7,2783.21,2776.7,2783.21,707.0,2776.7,2783.21,2776.7,2783.21,707.0
2024-05-24 10:05:00,2796.8,2796.81,2796.8,2796.8,125.0,2796.8,2796.81,2796.8,2796.8,125.0
2024-05-24 10:10:00,2795.88,2795.88,2792.49,2792.49,552.0,2795.88,2795.88,2792.49,2792.49,552.0
2024-05-24 10:15:00,2795.59,2797.09,2795.59,2797.09,316.0,2795.59,2797.09,2795.59,2797.09,316.0
2024-05-24 10:20:00,2797.09,2797.09,2797.09,2797.09,0.0,2797.09,2797.09,2797.09,2797.09,0.0
2024-05-24 10:25:00,2796.59,2796.59,2795.75,2795.75,600.0,2796.59,2796.59,2795.75,2795.75,600.0
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 10:35:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
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 10:45:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
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 10:55:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
2024-05-24 11:00:00,2795.75,2795.75,2795.75,2795.75,0.0,2795.75,2795.75,2795.75,2795.75,0.0
2024-05-24 11:05:00,2789.09,2790.11,2787.21,2787.21,400.0,2789.09,2790.11,2787.21,2787.21,400.0
2024-05-24 11:10:00,2787.21,2787.21,2787.21,2787.21,0.0,2787.21,2787.21,2787.21,2787.21,0.0
2024-05-24 11:15:00,2786.62,2786.62,2786.62,2786.62,100.0,2786.62,2786.62,2786.62,2786.62,100.0
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 11:25:00,2786.62,2786.62,2786.62,2786.62,0.0,2786.62,2786.62,2786.62,2786.62,0.0
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 11:35:00,2787.48,2787.48,2787.48,2787.48,0.0,2787.48,2787.48,2787.48,2787.48,0.0
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 11:45:00,2791.81,2791.81,2791.81,2791.81,0.0,2791.81,2791.81,2791.81,2791.81,0.0
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 11:55:00,2789.41,2789.41,2789.41,2789.41,0.0,2789.41,2789.41,2789.41,2789.41,0.0
2024-05-24 12:00:00,2789.41,2789.41,2789.41,2789.41,0.0,2789.41,2789.41,2789.41,2789.41,0.0
2024-05-24 12:05:00,2787.85,2787.85,2787.85,2787.85,100.0,2787.85,2787.85,2787.85,2787.85,100.0
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 12:15:00,2787.85,2787.85,2787.85,2787.85,0.0,2787.85,2787.85,2787.85,2787.85,0.0
2024-05-24 12:20:00,2788.32,2788.32,2788.32,2788.32,100.0,2788.32,2788.32,2788.32,2788.32,100.0
2024-05-24 12:25:00,2788.62,2788.62,2788.61,2788.62,154.0,2788.62,2788.62,2788.61,2788.62,154.0
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 12:35:00,2784.56,2784.56,2784.56,2784.56,0.0,2784.56,2784.56,2784.56,2784.56,0.0
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 12:45:00,2784.97,2784.97,2784.97,2784.97,0.0,2784.97,2784.97,2784.97,2784.97,0.0
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 12:55:00,2790.39,2790.39,2790.39,2790.39,0.0,2790.39,2790.39,2790.39,2790.39,0.0
2024-05-24 13:00:00,2790.39,2790.39,2790.39,2790.39,0.0,2790.39,2790.39,2790.39,2790.39,0.0
2024-05-24 13:05:00,2790.39,2790.39,2790.39,2790.39,0.0,2790.39,2790.39,2790.39,2790.39,0.0
2024-05-24 13:10:00,2790.39,2790.39,2790.39,2790.39,0.0,2790.39,2790.39,2790.39,2790.39,0.0
2024-05-24 13:15:00,2790.35,2790.35,2790.35,2790.35,115.0,2790.35,2790.35,2790.35,2790.35,115.0
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 13:25:00,2790.35,2790.35,2790.35,2790.35,0.0,2790.35,2790.35,2790.35,2790.35,0.0
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 13:35:00,2789.63,2789.63,2789.63,2789.63,0.0,2789.63,2789.63,2789.63,2789.63,0.0
2024-05-24 13:40:00,2792.6,2792.6,2788.52,2789.97,1129.0,2792.6,2792.6,2788.52,2789.97,1129.0
2024-05-24 13:45:00,2790.89,2793.0,2790.89,2793.0,700.0,2790.89,2793.0,2790.89,2793.0,700.0
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 13:55:00,2795.55,2795.55,2795.55,2795.55,0.0,2795.55,2795.55,2795.55,2795.55,0.0
2024-05-24 14:00:00,2795.55,2795.55,2795.55,2795.55,0.0,2795.55,2795.55,2795.55,2795.55,0.0
2024-05-24 14:05:00,2795.55,2795.55,2795.55,2795.55,0.0,2795.55,2795.55,2795.55,2795.55,0.0
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 14:15:00,2795.55,2795.55,2795.55,2795.55,0.0,2795.55,2795.55,2795.55,2795.55,0.0
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 14:25:00,2788.61,2788.61,2788.61,2788.61,0.0,2788.61,2788.61,2788.61,2788.61,0.0
2024-05-24 14:30:00,2788.61,2788.61,2788.61,2788.61,0.0,2788.61,2788.61,2788.61,2788.61,0.0
2024-05-24 14:35:00,2790.74,2790.74,2790.74,2790.74,100.0,2790.74,2790.74,2790.74,2790.74,100.0
2024-05-24 14:40:00,2784.88,2784.89,2784.88,2784.88,100.0,2784.88,2784.89,2784.88,2784.88,100.0
2024-05-24 14:45:00,2791.42,2792.13,2791.19,2792.13,800.0,2791.42,2792.13,2791.19,2792.13,800.0
2024-05-24 14:50:00,2791.94,2792.37,2791.94,2792.37,300.0,2791.94,2792.37,2791.94,2792.37,300.0
2024-05-24 14:55:00,2794.05,2794.05,2794.05,2794.05,100.0,2794.05,2794.05,2794.05,2794.05,100.0
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 15:05:00,2794.05,2794.05,2794.05,2794.05,0.0,2794.05,2794.05,2794.05,2794.05,0.0
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 15:15:00,2794.05,2794.05,2794.05,2794.05,0.0,2794.05,2794.05,2794.05,2794.05,0.0
2024-05-24 15:20:00,2794.05,2794.05,2794.05,2794.05,0.0,2794.05,2794.05,2794.05,2794.05,0.0
2024-05-24 15:25:00,2795.0,2795.0,2792.89,2793.94,1317.0,2795.0,2795.0,2792.89,2793.94,1317.0
2024-05-24 15:30:00,2791.97,2791.97,2791.97,2791.97,100.0,2791.97,2791.97,2791.97,2791.97,100.0
2024-05-24 15:35:00,2792.32,2792.32,2792.31,2792.32,100.0,2792.32,2792.32,2792.31,2792.32,100.0
2024-05-24 15:40:00,2790.77,2790.82,2787.68,2788.99,1240.0,2790.77,2790.82,2787.68,2788.99,1240.0
2024-05-24 15:45:00,2790.76,2791.1,2789.51,2791.1,700.0,2790.76,2791.1,2789.51,2791.1,700.0
2024-05-24 15:50:00,2789.24,2789.24,2789.22,2789.22,201.0,2789.24,2789.24,2789.22,2789.22,201.0
2024-05-24 15:55:00,2791.03,2795.51,2789.56,2795.28,4005.0,2791.03,2795.51,2789.56,2795.28,4005.0
2024-05-28 09:30:00,2792.9,2794.12,2791.44,2794.12,1351.0,2792.9,2794.12,2791.44,2794.12,1351.0
2024-05-28 09:35:00,2794.0,2794.0,2785.17,2785.17,200.0,2794.0,2794.0,2785.17,2785.17,200.0
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 09:45:00,2798.45,2798.45,2798.45,2798.45,0.0,2798.45,2798.45,2798.45,2798.45,0.0
2024-05-28 09:50:00,2790.0,2791.87,2790.0,2791.61,495.0,2790.0,2791.87,2790.0,2791.61,495.0
2024-05-28 09:55:00,2788.34,2789.15,2787.0,2787.0,600.0,2788.34,2789.15,2787.0,2787.0,600.0
2024-05-28 10:00:00,2792.19,2793.2,2792.19,2793.2,300.0,2792.19,2793.2,2792.19,2793.2,300.0
2024-05-28 10:05:00,2788.48,2788.49,2788.48,2788.48,171.0,2788.48,2788.49,2788.48,2788.48,171.0
2024-05-28 10:10:00,2787.02,2789.12,2787.0,2789.12,500.0,2787.02,2789.12,2787.0,2789.12,500.0
2024-05-28 10:15:00,2789.49,2791.17,2789.48,2791.17,500.0,2789.49,2791.17,2789.48,2791.17,500.0
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 10:25:00,2787.0,2787.0,2787.0,2787.0,0.0,2787.0,2787.0,2787.0,2787.0,0.0
2024-05-28 10:30:00,2787.83,2787.83,2785.45,2785.45,1032.0,2787.83,2787.83,2785.45,2785.45,1032.0
2024-05-28 10:35:00,2780.01,2784.12,2780.0,2784.12,400.0,2780.01,2784.12,2780.0,2784.12,400.0
2024-05-28 10:40:00,2782.5,2784.92,2780.0,2780.0,2202.0,2782.5,2784.92,2780.0,2780.0,2202.0
2024-05-28 10:45:00,2782.26,2784.17,2780.0,2780.0,2620.0,2782.26,2784.17,2780.0,2780.0,2620.0
2024-05-28 10:50:00,2780.0,2780.0,2780.0,2780.0,0.0,2780.0,2780.0,2780.0,2780.0,0.0
2024-05-28 10:55:00,2780.0,2780.0,2777.0,2777.0,626.0,2780.0,2780.0,2777.0,2777.0,626.0
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 11:05:00,2778.26,2778.26,2778.26,2778.26,0.0,2778.26,2778.26,2778.26,2778.26,0.0
2024-05-28 11:10:00,2781.98,2781.98,2781.98,2781.98,100.0,2781.98,2781.98,2781.98,2781.98,100.0
2024-05-28 11:15:00,2781.65,2784.25,2781.65,2784.25,400.0,2781.65,2784.25,2781.65,2784.25,400.0
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 11:25:00,2785.0,2785.0,2785.0,2785.0,0.0,2785.0,2785.0,2785.0,2785.0,0.0
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 11:35:00,2780.06,2780.06,2780.06,2780.06,0.0,2780.06,2780.06,2780.06,2780.06,0.0
2024-05-28 11:40:00,2780.06,2780.06,2780.06,2780.06,0.0,2780.06,2780.06,2780.06,2780.06,0.0
2024-05-28 11:45:00,2784.98,2784.98,2784.98,2784.98,100.0,2784.98,2784.98,2784.98,2784.98,100.0
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 11:55:00,2784.98,2784.98,2784.98,2784.98,0.0,2784.98,2784.98,2784.98,2784.98,0.0
2024-05-28 12:00:00,2780.24,2780.25,2780.24,2780.24,100.0,2780.24,2780.25,2780.24,2780.24,100.0
2024-05-28 12:05:00,2780.71,2780.71,2780.0,2780.0,600.0,2780.71,2780.71,2780.0,2780.0,600.0
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 12:15:00,2781.11,2781.11,2781.11,2781.11,0.0,2781.11,2781.11,2781.11,2781.11,0.0
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 12:25:00,2785.57,2785.57,2785.57,2785.57,0.0,2785.57,2785.57,2785.57,2785.57,0.0
2024-05-28 12:30:00,2789.2,2789.2,2789.2,2789.2,120.0,2789.2,2789.2,2789.2,2789.2,120.0
2024-05-28 12:35:00,2788.65,2788.65,2788.65,2788.65,100.0,2788.65,2788.65,2788.65,2788.65,100.0
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 12:45:00,2788.65,2788.65,2788.65,2788.65,0.0,2788.65,2788.65,2788.65,2788.65,0.0
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 12:55:00,2788.65,2788.65,2788.65,2788.65,0.0,2788.65,2788.65,2788.65,2788.65,0.0
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 13:05:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:10:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:15:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
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 13:25:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
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 13:35:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:40:00,2785.37,2785.37,2785.37,2785.37,0.0,2785.37,2785.37,2785.37,2785.37,0.0
2024-05-28 13:45:00,2782.8,2783.35,2782.0,2783.0,931.0,2782.8,2783.35,2782.0,2783.0,931.0
2024-05-28 13:50:00,2781.14,2781.14,2781.14,2781.14,100.0,2781.14,2781.14,2781.14,2781.14,100.0
2024-05-28 13:55:00,2776.72,2776.72,2776.72,2776.72,100.0,2776.72,2776.72,2776.72,2776.72,100.0
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 14:05:00,2780.45,2780.45,2780.45,2780.45,0.0,2780.45,2780.45,2780.45,2780.45,0.0
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 14:15:00,2780.61,2780.61,2780.61,2780.61,0.0,2780.61,2780.61,2780.61,2780.61,0.0
2024-05-28 14:20:00,2781.28,2783.68,2781.28,2783.68,400.0,2781.28,2783.68,2781.28,2783.68,400.0
2024-05-28 14:25:00,2784.39,2784.39,2784.39,2784.39,200.0,2784.39,2784.39,2784.39,2784.39,200.0
2024-05-28 14:30:00,2783.0,2785.0,2783.0,2785.0,3038.0,2783.0,2785.0,2783.0,2785.0,3038.0
2024-05-28 14:35:00,2785.0,2785.0,2785.0,2785.0,100.0,2785.0,2785.0,2785.0,2785.0,100.0
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 14:45:00,2785.0,2785.0,2785.0,2785.0,0.0,2785.0,2785.0,2785.0,2785.0,0.0
2024-05-28 14:50:00,2785.0,2785.0,2785.0,2785.0,0.0,2785.0,2785.0,2785.0,2785.0,0.0
2024-05-28 14:55:00,2782.93,2785.0,2782.93,2784.97,1455.0,2782.93,2785.0,2782.93,2784.97,1455.0
2024-05-28 15:00:00,2783.94,2783.94,2783.94,2783.94,700.0,2783.94,2783.94,2783.94,2783.94,700.0
2024-05-28 15:05:00,2782.59,2783.28,2782.59,2783.28,400.0,2782.59,2783.28,2782.59,2783.28,400.0
2024-05-28 15:10:00,2780.97,2780.98,2780.97,2780.97,300.0,2780.97,2780.98,2780.97,2780.97,300.0
2024-05-28 15:15:00,2784.06,2787.18,2784.05,2787.18,713.0,2784.06,2787.18,2784.05,2787.18,713.0
2024-05-28 15:20:00,2785.3,2785.3,2785.3,2785.3,100.0,2785.3,2785.3,2785.3,2785.3,100.0
2024-05-28 15:25:00,2787.44,2787.44,2787.44,2787.44,100.0,2787.44,2787.44,2787.44,2787.44,100.0
2024-05-28 15:30:00,2787.44,2787.44,2787.44,2787.44,0.0,2787.44,2787.44,2787.44,2787.44,0.0
2024-05-28 15:35:00,2787.28,2787.28,2786.9,2786.91,200.0,2787.28,2787.28,2786.9,2786.91,200.0
2024-05-28 15:40:00,2786.36,2789.03,2785.66,2787.26,1679.0,2786.36,2789.03,2785.66,2787.26,1679.0
2024-05-28 15:45:00,2787.66,2787.66,2785.7,2786.43,550.0,2787.66,2787.66,2785.7,2786.43,550.0
2024-05-28 15:50:00,2786.51,2791.24,2786.51,2791.24,1139.0,2786.51,2791.24,2786.51,2791.24,1139.0
2024-05-28 15:55:00,2790.49,2803.25,2790.49,2803.25,4664.0,2790.49,2803.25,2790.49,2803.25,4664.0
2024-05-29 09:30:00,2768.7,2787.95,2768.7,2782.53,2523.0,2768.7,2787.95,2768.7,2782.53,2523.0
2024-05-29 09:35:00,2776.45,2776.45,2772.83,2772.83,1628.0,2776.45,2776.45,2772.83,2772.83,1628.0
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 09:45:00,2776.8,2776.8,2776.8,2776.8,0.0,2776.8,2776.8,2776.8,2776.8,0.0
2024-05-29 09:50:00,2773.0,2773.0,2770.84,2770.85,508.0,2773.0,2773.0,2770.84,2770.85,508.0
2024-05-29 09:55:00,2771.39,2771.57,2765.88,2765.88,1000.0,2771.39,2771.57,2765.88,2765.88,1000.0
2024-05-29 10:00:00,2762.67,2765.0,2760.18,2762.0,2028.0,2762.67,2765.0,2760.18,2762.0,2028.0
2024-05-29 10:05:00,2761.0,2770.96,2758.03,2770.96,2201.0,2761.0,2770.96,2758.03,2770.96,2201.0
2024-05-29 10:10:00,2770.04,2770.04,2764.5,2766.53,501.0,2770.04,2770.04,2764.5,2766.53,501.0
2024-05-29 10:15:00,2762.84,2767.0,2761.48,2767.0,890.0,2762.84,2767.0,2761.48,2767.0,890.0
2024-05-29 10:20:00,2767.0,2767.0,2767.0,2767.0,0.0,2767.0,2767.0,2767.0,2767.0,0.0
2024-05-29 10:25:00,2769.89,2769.89,2769.88,2769.88,327.0,2769.89,2769.89,2769.88,2769.88,327.0
2024-05-29 10:30:00,2769.59,2769.59,2769.58,2769.59,200.0,2769.59,2769.59,2769.58,2769.59,200.0
2024-05-29 10:35:00,2772.88,2780.3,2772.11,2773.57,742.0,2772.88,2780.3,2772.11,2773.57,742.0
2024-05-29 10:40:00,2768.07,2768.58,2757.5,2757.5,3300.0,2768.07,2768.58,2757.5,2757.5,3300.0
2024-05-29 10:45:00,2757.5,2757.5,2755.0,2757.42,2143.0,2757.5,2757.5,2755.0,2757.42,2143.0
2024-05-29 10:50:00,2759.07,2759.4,2759.06,2759.39,300.0,2759.07,2759.4,2759.06,2759.39,300.0
2024-05-29 10:55:00,2754.1,2759.0,2754.09,2757.62,1438.0,2754.1,2759.0,2754.09,2757.62,1438.0
2024-05-29 11:00:00,2757.61,2758.37,2754.5,2754.5,707.0,2757.61,2758.37,2754.5,2754.5,707.0
2024-05-29 11:05:00,2756.61,2760.58,2756.61,2757.98,961.0,2756.61,2760.58,2756.61,2757.98,961.0
2024-05-29 11:10:00,2757.41,2757.41,2755.83,2755.83,200.0,2757.41,2757.41,2755.83,2755.83,200.0
2024-05-29 11:15:00,2761.35,2761.35,2761.35,2761.35,100.0,2761.35,2761.35,2761.35,2761.35,100.0
2024-05-29 11:20:00,2761.25,2764.21,2761.05,2764.2,600.0,2761.25,2764.21,2761.05,2764.2,600.0
2024-05-29 11:25:00,2762.18,2762.18,2762.18,2762.18,120.0,2762.18,2762.18,2762.18,2762.18,120.0
2024-05-29 11:30:00,2761.62,2761.62,2761.61,2761.62,300.0,2761.62,2761.62,2761.61,2761.62,300.0
2024-05-29 11:35:00,2761.41,2761.86,2761.4,2761.86,200.0,2761.41,2761.86,2761.4,2761.86,200.0
2024-05-29 11:40:00,2762.02,2762.02,2762.02,2762.02,200.0,2762.02,2762.02,2762.02,2762.02,200.0
2024-05-29 11:45:00,2764.82,2764.82,2760.27,2760.27,329.0,2764.82,2764.82,2760.27,2760.27,329.0
2024-05-29 11:50:00,2760.27,2760.27,2760.27,2760.27,0.0,2760.27,2760.27,2760.27,2760.27,0.0
2024-05-29 11:55:00,2759.04,2761.28,2759.04,2761.27,325.0,2759.04,2761.28,2759.04,2761.27,325.0
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 12:05:00,2759.3,2759.3,2759.3,2759.3,0.0,2759.3,2759.3,2759.3,2759.3,0.0
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 12:15:00,2763.86,2763.86,2763.86,2763.86,0.0,2763.86,2763.86,2763.86,2763.86,0.0
2024-05-29 12:20:00,2763.86,2763.86,2763.86,2763.86,0.0,2763.86,2763.86,2763.86,2763.86,0.0
2024-05-29 12:25:00,2763.86,2763.86,2763.86,2763.86,0.0,2763.86,2763.86,2763.86,2763.86,0.0
2024-05-29 12:30:00,2768.0,2768.81,2768.0,2768.81,300.0,2768.0,2768.81,2768.0,2768.81,300.0
2024-05-29 12:35:00,2768.38,2768.38,2768.37,2768.38,100.0,2768.38,2768.38,2768.37,2768.38,100.0
2024-05-29 12:40:00,2768.37,2768.37,2768.35,2768.35,200.0,2768.37,2768.37,2768.35,2768.35,200.0
2024-05-29 12:45:00,2768.77,2768.77,2768.77,2768.77,100.0,2768.77,2768.77,2768.77,2768.77,100.0
2024-05-29 12:50:00,2768.77,2768.77,2768.77,2768.77,0.0,2768.77,2768.77,2768.77,2768.77,0.0
2024-05-29 12:55:00,2765.4,2765.41,2765.4,2765.4,309.0,2765.4,2765.41,2765.4,2765.4,309.0
2024-05-29 13:00:00,2765.4,2765.4,2762.23,2762.23,300.0,2765.4,2765.4,2762.23,2762.23,300.0
2024-05-29 13:05:00,2756.05,2756.05,2756.04,2756.05,200.0,2756.05,2756.05,2756.04,2756.05,200.0
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 13:15:00,2756.05,2756.05,2756.05,2756.05,0.0,2756.05,2756.05,2756.05,2756.05,0.0
2024-05-29 13:20:00,2755.75,2755.75,2755.75,2755.75,100.0,2755.75,2755.75,2755.75,2755.75,100.0
2024-05-29 13:25:00,2757.35,2757.35,2756.36,2756.36,300.0,2757.35,2757.35,2756.36,2756.36,300.0
2024-05-29 13:30:00,2755.0,2757.33,2754.64,2757.33,591.0,2755.0,2757.33,2754.64,2757.33,591.0
2024-05-29 13:35:00,2753.91,2753.91,2753.91,2753.91,120.0,2753.91,2753.91,2753.91,2753.91,120.0
2024-05-29 13:40:00,2753.91,2753.91,2753.91,2753.91,0.0,2753.91,2753.91,2753.91,2753.91,0.0
2024-05-29 13:45:00,2753.62,2753.62,2752.8,2752.81,300.0,2753.62,2753.62,2752.8,2752.81,300.0
2024-05-29 13:50:00,2753.0,2753.0,2752.88,2752.95,500.0,2753.0,2753.0,2752.88,2752.95,500.0
2024-05-29 13:55:00,2756.34,2758.0,2755.6,2756.0,539.0,2756.34,2758.0,2755.6,2756.0,539.0
2024-05-29 14:00:00,2758.6,2758.6,2757.0,2758.0,306.0,2758.6,2758.6,2757.0,2758.0,306.0
2024-05-29 14:05:00,2758.0,2758.0,2758.0,2758.0,100.0,2758.0,2758.0,2758.0,2758.0,100.0
2024-05-29 14:10:00,2756.37,2757.05,2756.37,2757.05,290.0,2756.37,2757.05,2756.37,2757.05,290.0
2024-05-29 14:15:00,2756.83,2756.83,2756.82,2756.83,100.0,2756.83,2756.83,2756.82,2756.83,100.0
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 14:25:00,2756.82,2756.82,2756.82,2756.82,0.0,2756.82,2756.82,2756.82,2756.82,0.0
2024-05-29 14:30:00,2758.29,2758.29,2756.84,2756.84,300.0,2758.29,2758.29,2756.84,2756.84,300.0
2024-05-29 14:35:00,2758.7,2760.17,2758.7,2760.17,404.0,2758.7,2760.17,2758.7,2760.17,404.0
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 14:45:00,2759.54,2759.54,2759.54,2759.54,0.0,2759.54,2759.54,2759.54,2759.54,0.0
2024-05-29 14:50:00,2758.59,2758.59,2758.58,2758.59,100.0,2758.59,2758.59,2758.58,2758.59,100.0
2024-05-29 14:55:00,2757.44,2757.44,2754.25,2755.12,600.0,2757.44,2757.44,2754.25,2755.12,600.0
2024-05-29 15:00:00,2752.58,2752.66,2750.01,2751.87,600.0,2752.58,2752.66,2750.01,2751.87,600.0
2024-05-29 15:05:00,2750.83,2751.0,2750.83,2751.0,211.0,2750.83,2751.0,2750.83,2751.0,211.0
2024-05-29 15:10:00,2749.4,2751.96,2748.95,2751.96,500.0,2749.4,2751.96,2748.95,2751.96,500.0
2024-05-29 15:15:00,2755.06,2755.06,2754.54,2755.0,1152.0,2755.06,2755.06,2754.54,2755.0,1152.0
2024-05-29 15:20:00,2755.0,2755.0,2755.0,2755.0,391.0,2755.0,2755.0,2755.0,2755.0,391.0
2024-05-29 15:25:00,2753.81,2754.51,2753.8,2754.51,200.0,2753.81,2754.51,2753.8,2754.51,200.0
2024-05-29 15:30:00,2750.18,2751.13,2749.54,2750.03,901.0,2750.18,2751.13,2749.54,2750.03,901.0
2024-05-29 15:35:00,2748.74,2748.74,2748.73,2748.74,128.0,2748.74,2748.74,2748.73,2748.74,128.0
2024-05-29 15:40:00,2749.33,2750.79,2748.03,2750.63,900.0,2749.33,2750.79,2748.03,2750.63,900.0
2024-05-29 15:45:00,2749.57,2749.57,2747.6,2747.6,200.0,2749.57,2749.57,2747.6,2747.6,200.0
2024-05-29 15:50:00,2748.99,2752.37,2747.3,2749.27,2829.0,2748.99,2752.37,2747.3,2749.27,2829.0
2024-05-29 15:55:00,2746.5,2746.7,2739.72,2742.35,4957.0,2746.5,2746.7,2739.72,2742.35,4957.0
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 09:35:00,2745.66,2745.66,2745.66,2745.66,0.0,2745.66,2745.66,2745.66,2745.66,0.0
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 09:45:00,2761.91,2761.91,2761.91,2761.91,0.0,2761.91,2761.91,2761.91,2761.91,0.0
2024-05-30 09:50:00,2761.91,2761.91,2761.91,2761.91,0.0,2761.91,2761.91,2761.91,2761.91,0.0
2024-05-30 09:55:00,2759.13,2764.56,2758.69,2764.56,1000.0,2759.13,2764.56,2758.69,2764.56,1000.0
2024-05-30 10:00:00,2764.56,2764.56,2764.18,2764.18,200.0,2764.56,2764.56,2764.18,2764.18,200.0
2024-05-30 10:05:00,2764.12,2772.75,2762.24,2772.75,4178.0,2764.12,2772.75,2762.24,2772.75,4178.0
2024-05-30 10:10:00,2767.79,2767.79,2767.78,2767.79,700.0,2767.79,2767.79,2767.78,2767.79,700.0
2024-05-30 10:15:00,2775.0,2775.0,2775.0,2775.0,100.0,2775.0,2775.0,2775.0,2775.0,100.0
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 10:25:00,2774.92,2774.92,2774.92,2774.92,0.0,2774.92,2774.92,2774.92,2774.92,0.0
2024-05-30 10:30:00,2778.88,2778.88,2777.0,2777.0,400.0,2778.88,2778.88,2777.0,2777.0,400.0
2024-05-30 10:35:00,2778.37,2778.37,2778.37,2778.37,100.0,2778.37,2778.37,2778.37,2778.37,100.0
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 10:45:00,2779.52,2779.52,2779.52,2779.52,0.0,2779.52,2779.52,2779.52,2779.52,0.0
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 10:55:00,2778.35,2778.35,2778.35,2778.35,0.0,2778.35,2778.35,2778.35,2778.35,0.0
2024-05-30 11:00:00,2778.1,2778.1,2778.1,2778.1,100.0,2778.1,2778.1,2778.1,2778.1,100.0
2024-05-30 11:05:00,2780.8,2783.46,2780.8,2783.45,300.0,2780.8,2783.46,2780.8,2783.45,300.0
2024-05-30 11:10:00,2783.45,2783.45,2783.45,2783.45,0.0,2783.45,2783.45,2783.45,2783.45,0.0
2024-05-30 11:15:00,2772.87,2776.69,2772.87,2776.69,302.0,2772.87,2776.69,2772.87,2776.69,302.0
2024-05-30 11:20:00,2774.31,2774.31,2774.31,2774.31,200.0,2774.31,2774.31,2774.31,2774.31,200.0
2024-05-30 11:25:00,2773.91,2773.91,2773.9,2773.91,200.0,2773.91,2773.91,2773.9,2773.91,200.0
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 11:35:00,2776.31,2776.31,2776.31,2776.31,0.0,2776.31,2776.31,2776.31,2776.31,0.0
2024-05-30 11:40:00,2777.56,2777.56,2777.56,2777.56,200.0,2777.56,2777.56,2777.56,2777.56,200.0
2024-05-30 11:45:00,2782.38,2782.38,2782.38,2782.38,100.0,2782.38,2782.38,2782.38,2782.38,100.0
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 11:55:00,2782.38,2782.38,2782.38,2782.38,0.0,2782.38,2782.38,2782.38,2782.38,0.0
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 12:05:00,2782.38,2782.38,2782.38,2782.38,0.0,2782.38,2782.38,2782.38,2782.38,0.0
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 12:15:00,2773.68,2773.68,2773.68,2773.68,0.0,2773.68,2773.68,2773.68,2773.68,0.0
2024-05-30 12:20:00,2773.68,2773.68,2773.68,2773.68,0.0,2773.68,2773.68,2773.68,2773.68,0.0
2024-05-30 12:25:00,2772.36,2773.17,2772.36,2773.16,461.0,2772.36,2773.17,2772.36,2773.16,461.0
2024-05-30 12:30:00,2776.33,2776.33,2776.33,2776.33,100.0,2776.33,2776.33,2776.33,2776.33,100.0
2024-05-30 12:35:00,2782.14,2783.66,2780.99,2783.66,1630.0,2782.14,2783.66,2780.99,2783.66,1630.0
2024-05-30 12:40:00,2783.66,2783.66,2783.66,2783.66,0.0,2783.66,2783.66,2783.66,2783.66,0.0
2024-05-30 12:45:00,2782.85,2782.85,2780.03,2780.03,300.0,2782.85,2782.85,2780.03,2780.03,300.0
2024-05-30 12:50:00,2780.03,2780.03,2780.03,2780.03,0.0,2780.03,2780.03,2780.03,2780.03,0.0
2024-05-30 12:55:00,2777.51,2777.51,2777.5,2777.51,234.0,2777.51,2777.51,2777.5,2777.51,234.0
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 13:05:00,2777.51,2777.51,2777.51,2777.51,0.0,2777.51,2777.51,2777.51,2777.51,0.0
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 13:15:00,2777.51,2777.51,2777.51,2777.51,0.0,2777.51,2777.51,2777.51,2777.51,0.0
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 13:25:00,2779.24,2779.24,2779.24,2779.24,0.0,2779.24,2779.24,2779.24,2779.24,0.0
2024-05-30 13:30:00,2781.65,2781.65,2781.65,2781.65,100.0,2781.65,2781.65,2781.65,2781.65,100.0
2024-05-30 13:35:00,2781.93,2781.93,2779.04,2780.52,300.0,2781.93,2781.93,2779.04,2780.52,300.0
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 13:45:00,2780.52,2780.52,2780.52,2780.52,0.0,2780.52,2780.52,2780.52,2780.52,0.0
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 13:55:00,2780.52,2780.52,2780.52,2780.52,0.0,2780.52,2780.52,2780.52,2780.52,0.0
2024-05-30 14:00:00,2780.52,2780.52,2780.52,2780.52,0.0,2780.52,2780.52,2780.52,2780.52,0.0
2024-05-30 14:05:00,2780.06,2780.06,2777.58,2777.58,521.0,2780.06,2780.06,2777.58,2777.58,521.0
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 14:15:00,2777.98,2777.98,2777.98,2777.98,0.0,2777.98,2777.98,2777.98,2777.98,0.0
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 14:25:00,2777.25,2777.25,2777.25,2777.25,0.0,2777.25,2777.25,2777.25,2777.25,0.0
2024-05-30 14:30:00,2777.25,2777.25,2776.0,2776.0,221.0,2777.25,2777.25,2776.0,2776.0,221.0
2024-05-30 14:35:00,2775.78,2775.78,2774.09,2775.0,1100.0,2775.78,2775.78,2774.09,2775.0,1100.0
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 14:45:00,2774.53,2774.53,2774.53,2774.53,0.0,2774.53,2774.53,2774.53,2774.53,0.0
2024-05-30 14:50:00,2775.5,2775.5,2774.39,2774.41,1200.0,2775.5,2775.5,2774.39,2774.41,1200.0
2024-05-30 14:55:00,2774.54,2776.57,2774.54,2776.57,800.0,2774.54,2776.57,2774.54,2776.57,800.0
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 15:05:00,2776.57,2776.57,2776.57,2776.57,0.0,2776.57,2776.57,2776.57,2776.57,0.0
2024-05-30 15:10:00,2776.57,2776.57,2776.57,2776.57,0.0,2776.57,2776.57,2776.57,2776.57,0.0
2024-05-30 15:15:00,2777.45,2777.83,2776.56,2777.0,522.0,2777.45,2777.83,2776.56,2777.0,522.0
2024-05-30 15:20:00,2776.0,2776.0,2776.0,2776.0,500.0,2776.0,2776.0,2776.0,2776.0,500.0
2024-05-30 15:25:00,2775.0,2776.08,2775.0,2776.0,386.0,2775.0,2776.08,2775.0,2776.0,386.0
2024-05-30 15:30:00,2776.96,2776.96,2776.0,2776.84,400.0,2776.96,2776.96,2776.0,2776.84,400.0
2024-05-30 15:35:00,2774.66,2777.64,2773.76,2777.48,600.0,2774.66,2777.64,2773.76,2777.48,600.0
2024-05-30 15:40:00,2778.36,2778.87,2778.36,2778.39,600.0,2778.36,2778.87,2778.36,2778.39,600.0
2024-05-30 15:45:00,2776.26,2776.26,2774.8,2774.8,200.0,2776.26,2776.26,2774.8,2774.8,200.0
2024-05-30 15:50:00,2775.57,2775.57,2772.96,2773.96,1400.0,2775.57,2775.57,2772.96,2773.96,1400.0
2024-05-30 15:55:00,2774.38,2775.99,2771.31,2771.31,3328.0,2774.38,2775.99,2771.31,2771.31,3328.0
2024-05-31 09:30:00,2768.19,2790.38,2768.19,2790.38,803.0,2768.19,2790.38,2768.19,2790.38,803.0
2024-05-31 09:35:00,2774.01,2774.01,2774.01,2774.01,100.0,2774.01,2774.01,2774.01,2774.01,100.0
2024-05-31 09:40:00,2774.01,2774.01,2774.01,2774.01,0.0,2774.01,2774.01,2774.01,2774.01,0.0
2024-05-31 09:45:00,2773.12,2776.0,2773.12,2776.0,480.0,2773.12,2776.0,2773.12,2776.0,480.0
2024-05-31 09:50:00,2763.18,2766.16,2762.1,2762.11,1213.0,2763.18,2766.16,2762.1,2762.11,1213.0
2024-05-31 09:55:00,2756.0,2756.0,2756.0,2756.0,100.0,2756.0,2756.0,2756.0,2756.0,100.0
2024-05-31 10:00:00,2750.71,2750.71,2750.71,2750.71,100.0,2750.71,2750.71,2750.71,2750.71,100.0
2024-05-31 10:05:00,2750.76,2750.76,2750.76,2750.76,100.0,2750.76,2750.76,2750.76,2750.76,100.0
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 10:15:00,2756.04,2756.04,2756.04,2756.04,0.0,2756.04,2756.04,2756.04,2756.04,0.0
2024-05-31 10:20:00,2756.04,2756.04,2756.04,2756.04,0.0,2756.04,2756.04,2756.04,2756.04,0.0
2024-05-31 10:25:00,2762.61,2762.61,2758.78,2758.78,253.0,2762.61,2762.61,2758.78,2758.78,253.0
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 10:35:00,2760.01,2760.01,2760.01,2760.01,0.0,2760.01,2760.01,2760.01,2760.01,0.0
2024-05-31 10:40:00,2760.01,2760.01,2760.01,2760.01,0.0,2760.01,2760.01,2760.01,2760.01,0.0
2024-05-31 10:45:00,2760.01,2760.01,2760.01,2760.01,0.0,2760.01,2760.01,2760.01,2760.01,0.0
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 10:55:00,2761.16,2761.16,2761.16,2761.16,0.0,2761.16,2761.16,2761.16,2761.16,0.0
2024-05-31 11:00:00,2752.65,2752.65,2752.65,2752.65,100.0,2752.65,2752.65,2752.65,2752.65,100.0
2024-05-31 11:05:00,2750.01,2754.09,2750.01,2754.09,290.0,2750.01,2754.09,2750.01,2754.09,290.0
2024-05-31 11:10:00,2757.04,2757.04,2757.04,2757.04,100.0,2757.04,2757.04,2757.04,2757.04,100.0
2024-05-31 11:15:00,2755.61,2755.61,2755.61,2755.61,100.0,2755.61,2755.61,2755.61,2755.61,100.0
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 11:25:00,2755.5,2755.5,2755.5,2755.5,0.0,2755.5,2755.5,2755.5,2755.5,0.0
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 11:35:00,2757.12,2757.12,2757.12,2757.12,0.0,2757.12,2757.12,2757.12,2757.12,0.0
2024-05-31 11:40:00,2750.02,2750.02,2750.02,2750.02,100.0,2750.02,2750.02,2750.02,2750.02,100.0
2024-05-31 11:45:00,2754.0,2754.0,2754.0,2754.0,100.0,2754.0,2754.0,2754.0,2754.0,100.0
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 11:55:00,2754.0,2754.0,2754.0,2754.0,0.0,2754.0,2754.0,2754.0,2754.0,0.0
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 12:05:00,2754.0,2754.0,2754.0,2754.0,0.0,2754.0,2754.0,2754.0,2754.0,0.0
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 12:15:00,2761.08,2761.08,2761.08,2761.08,0.0,2761.08,2761.08,2761.08,2761.08,0.0
2024-05-31 12:20:00,2761.08,2761.08,2761.08,2761.08,0.0,2761.08,2761.08,2761.08,2761.08,0.0
2024-05-31 12:25:00,2761.08,2761.08,2761.08,2761.08,0.0,2761.08,2761.08,2761.08,2761.08,0.0
2024-05-31 12:30:00,2759.01,2759.01,2759.01,2759.01,1500.0,2759.01,2759.01,2759.01,2759.01,1500.0
2024-05-31 12:35:00,2759.01,2759.78,2759.01,2759.78,500.0,2759.01,2759.78,2759.01,2759.78,500.0
2024-05-31 12:40:00,2759.78,2759.78,2759.78,2759.78,0.0,2759.78,2759.78,2759.78,2759.78,0.0
2024-05-31 12:45:00,2751.51,2751.51,2749.0,2749.0,300.0,2751.51,2751.51,2749.0,2749.0,300.0
2024-05-31 12:50:00,2749.0,2749.0,2749.0,2749.0,0.0,2749.0,2749.0,2749.0,2749.0,0.0
2024-05-31 12:55:00,2749.65,2749.65,2746.94,2746.94,217.0,2749.65,2749.65,2746.94,2746.94,217.0
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 13:05:00,2741.14,2741.14,2741.14,2741.14,0.0,2741.14,2741.14,2741.14,2741.14,0.0
2024-05-31 13:10:00,2741.14,2741.14,2741.14,2741.14,0.0,2741.14,2741.14,2741.14,2741.14,0.0
2024-05-31 13:15:00,2744.81,2744.81,2744.81,2744.81,619.0,2744.81,2744.81,2744.81,2744.81,619.0
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 13:25:00,2744.81,2744.81,2744.81,2744.81,0.0,2744.81,2744.81,2744.81,2744.81,0.0
2024-05-31 13:30:00,2744.81,2744.81,2744.81,2744.81,0.0,2744.81,2744.81,2744.81,2744.81,0.0
2024-05-31 13:35:00,2744.36,2744.36,2744.36,2744.36,100.0,2744.36,2744.36,2744.36,2744.36,100.0
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 13:45:00,2746.6,2746.6,2746.6,2746.6,0.0,2746.6,2746.6,2746.6,2746.6,0.0
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 13:55:00,2745.5,2745.5,2745.5,2745.5,0.0,2745.5,2745.5,2745.5,2745.5,0.0
2024-05-31 14:00:00,2748.45,2748.45,2748.45,2748.45,100.0,2748.45,2748.45,2748.45,2748.45,100.0
2024-05-31 14:05:00,2752.23,2752.23,2752.23,2752.23,1000.0,2752.23,2752.23,2752.23,2752.23,1000.0
2024-05-31 14:10:00,2752.23,2752.23,2752.23,2752.23,0.0,2752.23,2752.23,2752.23,2752.23,0.0
2024-05-31 14:15:00,2755.18,2755.18,2755.18,2755.18,224.0,2755.18,2755.18,2755.18,2755.18,224.0
2024-05-31 14:20:00,2755.18,2756.16,2755.18,2756.16,300.0,2755.18,2756.16,2755.18,2756.16,300.0
2024-05-31 14:25:00,2756.16,2757.09,2753.46,2753.46,876.0,2756.16,2757.09,2753.46,2753.46,876.0
2024-05-31 14:30:00,2753.46,2753.46,2753.46,2753.46,0.0,2753.46,2753.46,2753.46,2753.46,0.0
2024-05-31 14:35:00,2751.35,2751.35,2751.34,2751.35,200.0,2751.35,2751.35,2751.34,2751.35,200.0
2024-05-31 14:40:00,2751.0,2751.0,2751.0,2751.0,300.0,2751.0,2751.0,2751.0,2751.0,300.0
2024-05-31 14:45:00,2750.38,2750.38,2750.38,2750.38,100.0,2750.38,2750.38,2750.38,2750.38,100.0
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 14:55:00,2751.41,2751.41,2751.41,2751.41,0.0,2751.41,2751.41,2751.41,2751.41,0.0
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 15:05:00,2751.71,2751.71,2751.71,2751.71,0.0,2751.71,2751.71,2751.71,2751.71,0.0
2024-05-31 15:10:00,2755.42,2755.42,2755.42,2755.42,100.0,2755.42,2755.42,2755.42,2755.42,100.0
2024-05-31 15:15:00,2755.55,2755.55,2755.55,2755.55,200.0,2755.55,2755.55,2755.55,2755.55,200.0
2024-05-31 15:20:00,2755.55,2755.55,2755.55,2755.55,0.0,2755.55,2755.55,2755.55,2755.55,0.0
2024-05-31 15:25:00,2757.97,2758.71,2757.42,2758.71,1300.0,2757.97,2758.71,2757.42,2758.71,1300.0
2024-05-31 15:30:00,2759.99,2763.12,2757.27,2757.35,1665.0,2759.99,2763.12,2757.27,2757.35,1665.0
2024-05-31 15:35:00,2755.35,2763.02,2755.35,2763.02,500.0,2755.35,2763.02,2755.35,2763.02,500.0
2024-05-31 15:40:00,2762.92,2763.97,2760.85,2760.86,300.0,2762.92,2763.97,2760.85,2760.86,300.0
2024-05-31 15:45:00,2764.02,2764.02,2762.0,2762.0,455.0,2764.02,2764.02,2762.0,2762.0,455.0
2024-05-31 15:50:00,2756.74,2762.1,2755.26,2762.1,730.0,2756.74,2762.1,2755.26,2762.1,730.0
2024-05-31 15:55:00,2760.52,2769.94,2760.06,2769.94,3802.0,2760.52,2769.94,2760.06,2769.94,3802.0
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 09:35:00,2778.06,2778.06,2778.06,2778.06,0.0,2778.06,2778.06,2778.06,2778.06,0.0
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 09:45:00,2766.55,2766.55,2766.55,2766.55,0.0,2766.55,2766.55,2766.55,2766.55,0.0
2024-06-03 09:50:00,2766.55,2766.55,2766.55,2766.55,0.0,2766.55,2766.55,2766.55,2766.55,0.0
2024-06-03 09:55:00,2763.67,2764.09,2760.1,2764.09,500.0,2763.67,2764.09,2760.1,2764.09,500.0
2024-06-03 10:00:00,2761.72,2765.38,2761.28,2765.38,527.0,2761.72,2765.38,2761.28,2765.38,527.0
2024-06-03 10:05:00,2760.95,2760.95,2760.95,2760.95,100.0,2760.95,2760.95,2760.95,2760.95,100.0
2024-06-03 10:10:00,2760.95,2760.95,2760.95,2760.95,0.0,2760.95,2760.95,2760.95,2760.95,0.0
2024-06-03 10:15:00,2757.8,2757.8,2757.8,2757.8,100.0,2757.8,2757.8,2757.8,2757.8,100.0
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 10:25:00,2754.76,2754.76,2754.76,2754.76,0.0,2754.76,2754.76,2754.76,2754.76,0.0
2024-06-03 10:30:00,2755.89,2758.92,2755.66,2758.92,300.0,2755.89,2758.92,2755.66,2758.92,300.0
2024-06-03 10:35:00,2758.54,2758.54,2758.54,2758.54,100.0,2758.54,2758.54,2758.54,2758.54,100.0
2024-06-03 10:40:00,2761.77,2761.77,2761.76,2761.77,100.0,2761.77,2761.77,2761.76,2761.77,100.0
2024-06-03 10:45:00,2758.43,2758.43,2758.43,2758.43,100.0,2758.43,2758.43,2758.43,2758.43,100.0
2024-06-03 10:50:00,2758.43,2758.43,2758.43,2758.43,0.0,2758.43,2758.43,2758.43,2758.43,0.0
2024-06-03 10:55:00,2759.06,2759.86,2759.05,2759.86,200.0,2759.06,2759.86,2759.05,2759.86,200.0
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 11:05:00,2766.76,2766.76,2766.76,2766.76,0.0,2766.76,2766.76,2766.76,2766.76,0.0
2024-06-03 11:10:00,2766.76,2766.76,2766.76,2766.76,0.0,2766.76,2766.76,2766.76,2766.76,0.0
2024-06-03 11:15:00,2766.76,2766.76,2766.76,2766.76,0.0,2766.76,2766.76,2766.76,2766.76,0.0
2024-06-03 11:20:00,2764.43,2764.43,2764.42,2764.43,100.0,2764.43,2764.43,2764.42,2764.43,100.0
2024-06-03 11:25:00,2756.15,2756.15,2756.15,2756.15,100.0,2756.15,2756.15,2756.15,2756.15,100.0
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 11:35:00,2748.12,2748.12,2748.12,2748.12,0.0,2748.12,2748.12,2748.12,2748.12,0.0
2024-06-03 11:40:00,2749.45,2755.13,2749.45,2755.13,356.0,2749.45,2755.13,2749.45,2755.13,356.0
2024-06-03 11:45:00,2754.25,2754.25,2750.26,2750.26,520.0,2754.25,2754.25,2750.26,2750.26,520.0
2024-06-03 11:50:00,2740.0,2740.0,2740.0,2740.0,100.0,2740.0,2740.0,2740.0,2740.0,100.0
2024-06-03 11:55:00,2738.76,2738.76,2738.76,2738.76,100.0,2738.76,2738.76,2738.76,2738.76,100.0
2024-06-03 12:00:00,2738.76,2738.76,2738.76,2738.76,0.0,2738.76,2738.76,2738.76,2738.76,0.0
2024-06-03 12:05:00,2737.99,2737.99,2737.99,2737.99,102.0,2737.99,2737.99,2737.99,2737.99,102.0
2024-06-03 12:10:00,2737.99,2737.99,2737.99,2737.99,0.0,2737.99,2737.99,2737.99,2737.99,0.0
2024-06-03 12:15:00,2728.97,2732.75,2728.96,2732.75,200.0,2728.97,2732.75,2728.96,2732.75,200.0
2024-06-03 12:20:00,2732.75,2732.75,2732.75,2732.75,0.0,2732.75,2732.75,2732.75,2732.75,0.0
2024-06-03 12:25:00,2730.45,2732.71,2730.44,2732.71,435.0,2730.45,2732.71,2730.44,2732.71,435.0
2024-06-03 12:30:00,2732.76,2732.76,2732.75,2732.76,300.0,2732.76,2732.76,2732.75,2732.76,300.0
2024-06-03 12:35:00,2741.27,2741.27,2741.26,2741.27,103.0,2741.27,2741.27,2741.26,2741.27,103.0
2024-06-03 12:40:00,2739.99,2739.99,2739.99,2739.99,200.0,2739.99,2739.99,2739.99,2739.99,200.0
2024-06-03 12:45:00,2746.97,2746.97,2746.97,2746.97,100.0,2746.97,2746.97,2746.97,2746.97,100.0
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 12:55:00,2746.97,2746.97,2746.97,2746.97,0.0,2746.97,2746.97,2746.97,2746.97,0.0
2024-06-03 13:00:00,2742.52,2742.61,2742.52,2742.61,203.0,2742.52,2742.61,2742.52,2742.61,203.0
2024-06-03 13:05:00,2745.26,2746.5,2743.66,2746.5,1042.0,2745.26,2746.5,2743.66,2746.5,1042.0
2024-06-03 13:10:00,2741.52,2748.04,2741.52,2747.29,436.0,2741.52,2748.04,2741.52,2747.29,436.0
2024-06-03 13:15:00,2749.57,2754.46,2749.57,2753.97,914.0,2749.57,2754.46,2749.57,2753.97,914.0
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 13:25:00,2754.97,2754.97,2754.97,2754.97,0.0,2754.97,2754.97,2754.97,2754.97,0.0
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 13:35:00,2750.27,2750.27,2750.27,2750.27,0.0,2750.27,2750.27,2750.27,2750.27,0.0
2024-06-03 13:40:00,2750.27,2750.27,2750.27,2750.27,0.0,2750.27,2750.27,2750.27,2750.27,0.0
2024-06-03 13:45:00,2750.27,2750.27,2750.27,2750.27,0.0,2750.27,2750.27,2750.27,2750.27,0.0
2024-06-03 13:50:00,2747.24,2750.32,2747.24,2750.32,200.0,2747.24,2750.32,2747.24,2750.32,200.0
2024-06-03 13:55:00,2752.94,2755.99,2752.85,2755.05,500.0,2752.94,2755.99,2752.85,2755.05,500.0
2024-06-03 14:00:00,2755.05,2755.05,2755.05,2755.05,0.0,2755.05,2755.05,2755.05,2755.05,0.0
2024-06-03 14:05:00,2754.19,2754.19,2750.92,2751.5,800.0,2754.19,2754.19,2750.92,2751.5,800.0
2024-06-03 14:10:00,2754.36,2754.36,2754.36,2754.36,100.0,2754.36,2754.36,2754.36,2754.36,100.0
2024-06-03 14:15:00,2750.0,2750.0,2750.0,2750.0,200.0,2750.0,2750.0,2750.0,2750.0,200.0
2024-06-03 14:20:00,2749.01,2751.68,2749.01,2751.68,200.0,2749.01,2751.68,2749.01,2751.68,200.0
2024-06-03 14:25:00,2755.19,2758.98,2755.19,2756.34,400.0,2755.19,2758.98,2755.19,2756.34,400.0
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 14:35:00,2756.34,2756.34,2756.34,2756.34,0.0,2756.34,2756.34,2756.34,2756.34,0.0
2024-06-03 14:40:00,2760.79,2760.79,2760.79,2760.79,200.0,2760.79,2760.79,2760.79,2760.79,200.0
2024-06-03 14:45:00,2762.22,2764.72,2762.22,2764.72,200.0,2762.22,2764.72,2762.22,2764.72,200.0
2024-06-03 14:50:00,2762.55,2762.55,2760.1,2760.1,1000.0,2762.55,2762.55,2760.1,2760.1,1000.0
2024-06-03 14:55:00,2757.91,2757.91,2754.67,2754.67,500.0,2757.91,2757.91,2754.67,2754.67,500.0
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 15:05:00,2753.79,2753.79,2753.79,2753.79,0.0,2753.79,2753.79,2753.79,2753.79,0.0
2024-06-03 15:10:00,2753.06,2753.06,2753.05,2753.06,130.0,2753.06,2753.06,2753.05,2753.06,130.0
2024-06-03 15:15:00,2749.93,2752.48,2749.93,2752.2,800.0,2749.93,2752.48,2749.93,2752.2,800.0
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 15:25:00,2749.45,2749.45,2749.45,2749.45,0.0,2749.45,2749.45,2749.45,2749.45,0.0
2024-06-03 15:30:00,2749.69,2754.84,2749.69,2754.84,1352.0,2749.69,2754.84,2749.69,2754.84,1352.0
2024-06-03 15:35:00,2752.1,2754.78,2752.1,2754.78,626.0,2752.1,2754.78,2752.1,2754.78,626.0
2024-06-03 15:40:00,2750.84,2755.53,2750.84,2755.53,300.0,2750.84,2755.53,2750.84,2755.53,300.0
2024-06-03 15:45:00,2756.57,2757.77,2755.5,2756.95,2263.0,2756.57,2757.77,2755.5,2756.95,2263.0
2024-06-03 15:50:00,2755.2,2760.07,2755.18,2758.93,2623.0,2755.2,2760.07,2755.18,2758.93,2623.0
2024-06-03 15:55:00,2757.54,2774.23,2756.25,2774.22,14042.0,2757.54,2774.23,2756.25,2774.22,14042.0
2024-06-04 09:30:00,2764.19,2770.87,2764.19,2764.56,1031.0,2764.19,2770.87,2764.19,2764.56,1031.0
2024-06-04 09:35:00,2769.97,2774.53,2763.01,2774.53,454.0,2769.97,2774.53,2763.01,2774.53,454.0
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 09:45:00,2774.53,2774.53,2774.53,2774.53,0.0,2774.53,2774.53,2774.53,2774.53,0.0
2024-06-04 09:50:00,2769.49,2772.61,2769.49,2772.61,429.0,2769.49,2772.61,2769.49,2772.61,429.0
2024-06-04 09:55:00,2771.01,2771.23,2771.01,2771.23,200.0,2771.01,2771.23,2771.01,2771.23,200.0
2024-06-04 10:00:00,2779.7,2781.15,2774.64,2776.39,1460.0,2779.7,2781.15,2774.64,2776.39,1460.0
2024-06-04 10:05:00,2775.32,2775.32,2766.0,2772.0,1015.0,2775.32,2775.32,2766.0,2772.0,1015.0
2024-06-04 10:10:00,2774.8,2774.98,2769.0,2774.98,725.0,2774.8,2774.98,2769.0,2774.98,725.0
2024-06-04 10:15:00,2773.33,2774.27,2773.33,2774.27,480.0,2773.33,2774.27,2773.33,2774.27,480.0
2024-06-04 10:20:00,2774.27,2774.27,2774.27,2774.27,0.0,2774.27,2774.27,2774.27,2774.27,0.0
2024-06-04 10:25:00,2772.4,2773.36,2772.37,2772.37,611.0,2772.4,2773.36,2772.37,2772.37,611.0
2024-06-04 10:30:00,2771.89,2771.89,2770.4,2770.41,500.0,2771.89,2771.89,2770.4,2770.41,500.0
2024-06-04 10:35:00,2777.72,2777.72,2772.71,2772.71,500.0,2777.72,2777.72,2772.71,2772.71,500.0
2024-06-04 10:40:00,2772.71,2772.71,2772.71,2772.71,0.0,2772.71,2772.71,2772.71,2772.71,0.0
2024-06-04 10:45:00,2773.14,2773.14,2773.13,2773.14,100.0,2773.14,2773.14,2773.13,2773.14,100.0
2024-06-04 10:50:00,2777.07,2777.07,2776.24,2776.24,300.0,2777.07,2777.07,2776.24,2776.24,300.0
2024-06-04 10:55:00,2774.03,2774.03,2774.03,2774.03,100.0,2774.03,2774.03,2774.03,2774.03,100.0
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 11:05:00,2774.03,2774.03,2774.03,2774.03,0.0,2774.03,2774.03,2774.03,2774.03,0.0
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 11:15:00,2774.03,2774.03,2774.03,2774.03,0.0,2774.03,2774.03,2774.03,2774.03,0.0
2024-06-04 11:20:00,2770.32,2771.58,2770.32,2771.58,300.0,2770.32,2771.58,2770.32,2771.58,300.0
2024-06-04 11:25:00,2772.9,2772.9,2768.56,2768.56,200.0,2772.9,2772.9,2768.56,2768.56,200.0
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 11:35:00,2768.56,2768.56,2768.56,2768.56,0.0,2768.56,2768.56,2768.56,2768.56,0.0
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 11:45:00,2768.56,2768.56,2768.56,2768.56,0.0,2768.56,2768.56,2768.56,2768.56,0.0
2024-06-04 11:50:00,2769.73,2769.73,2767.31,2767.31,500.0,2769.73,2769.73,2767.31,2767.31,500.0
2024-06-04 11:55:00,2765.28,2765.28,2765.28,2765.28,100.0,2765.28,2765.28,2765.28,2765.28,100.0
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 12:05:00,2764.24,2764.24,2764.24,2764.24,0.0,2764.24,2764.24,2764.24,2764.24,0.0
2024-06-04 12:10:00,2765.6,2765.6,2765.6,2765.6,100.0,2765.6,2765.6,2765.6,2765.6,100.0
2024-06-04 12:15:00,2766.84,2766.84,2766.84,2766.84,100.0,2766.84,2766.84,2766.84,2766.84,100.0
2024-06-04 12:20:00,2766.84,2766.84,2766.84,2766.84,0.0,2766.84,2766.84,2766.84,2766.84,0.0
2024-06-04 12:25:00,2763.21,2765.31,2763.21,2763.31,590.0,2763.21,2765.31,2763.21,2763.31,590.0
2024-06-04 12:30:00,2763.31,2763.31,2763.31,2763.31,0.0,2763.31,2763.31,2763.31,2763.31,0.0
2024-06-04 12:35:00,2766.05,2766.05,2762.2,2764.55,629.0,2766.05,2766.05,2762.2,2764.55,629.0
2024-06-04 12:40:00,2764.42,2764.42,2764.42,2764.42,100.0,2764.42,2764.42,2764.42,2764.42,100.0
2024-06-04 12:45:00,2766.64,2766.64,2766.64,2766.64,200.0,2766.64,2766.64,2766.64,2766.64,200.0
2024-06-04 12:50:00,2768.14,2768.14,2767.48,2767.48,700.0,2768.14,2768.14,2767.48,2767.48,700.0
2024-06-04 12:55:00,2766.7,2768.06,2766.7,2768.06,200.0,2766.7,2768.06,2766.7,2768.06,200.0
2024-06-04 13:00:00,2768.76,2768.76,2768.65,2768.66,200.0,2768.76,2768.76,2768.65,2768.66,200.0
2024-06-04 13:05:00,2768.76,2771.86,2765.74,2769.0,1996.0,2768.76,2771.86,2765.74,2769.0,1996.0
2024-06-04 13:10:00,2769.0,2769.0,2769.0,2769.0,0.0,2769.0,2769.0,2769.0,2769.0,0.0
2024-06-04 13:15:00,2771.95,2771.95,2771.94,2771.95,100.0,2771.95,2771.95,2771.94,2771.95,100.0
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 13:25:00,2773.14,2773.14,2773.14,2773.14,0.0,2773.14,2773.14,2773.14,2773.14,0.0
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 13:35:00,2771.59,2771.59,2771.59,2771.59,0.0,2771.59,2771.59,2771.59,2771.59,0.0
2024-06-04 13:40:00,2773.43,2773.43,2773.43,2773.43,100.0,2773.43,2773.43,2773.43,2773.43,100.0
2024-06-04 13:45:00,2772.99,2772.99,2772.79,2772.79,700.0,2772.99,2772.99,2772.79,2772.79,700.0
2024-06-04 13:50:00,2774.42,2777.9,2774.42,2777.87,1437.0,2774.42,2777.9,2774.42,2777.87,1437.0
2024-06-04 13:55:00,2777.46,2777.46,2777.43,2777.43,300.0,2777.46,2777.46,2777.43,2777.43,300.0
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 14:05:00,2777.43,2777.43,2777.43,2777.43,0.0,2777.43,2777.43,2777.43,2777.43,0.0
2024-06-04 14:10:00,2777.43,2777.43,2777.43,2777.43,0.0,2777.43,2777.43,2777.43,2777.43,0.0
2024-06-04 14:15:00,2779.72,2784.2,2779.71,2784.2,1666.0,2779.72,2784.2,2779.71,2784.2,1666.0
2024-06-04 14:20:00,2784.2,2784.2,2784.2,2784.2,0.0,2784.2,2784.2,2784.2,2784.2,0.0
2024-06-04 14:25:00,2788.3,2790.59,2787.57,2790.59,1259.0,2788.3,2790.59,2787.57,2790.59,1259.0
2024-06-04 14:30:00,2790.59,2794.25,2790.59,2794.25,300.0,2790.59,2794.25,2790.59,2794.25,300.0
2024-06-04 14:35:00,2788.49,2793.6,2788.49,2793.6,3290.0,2788.49,2793.6,2788.49,2793.6,3290.0
2024-06-04 14:40:00,2792.72,2801.89,2791.03,2801.89,1300.0,2792.72,2801.89,2791.03,2801.89,1300.0
2024-06-04 14:45:00,2798.34,2799.45,2796.75,2796.75,950.0,2798.34,2799.45,2796.75,2796.75,950.0
2024-06-04 14:50:00,2795.09,2796.22,2794.84,2796.22,500.0,2795.09,2796.22,2794.84,2796.22,500.0
2024-06-04 14:55:00,2798.18,2799.73,2797.11,2799.73,400.0,2798.18,2799.73,2797.11,2799.73,400.0
2024-06-04 15:00:00,2798.28,2798.28,2793.46,2793.46,806.0,2798.28,2798.28,2793.46,2793.46,806.0
2024-06-04 15:05:00,2793.17,2793.78,2793.17,2793.78,340.0,2793.17,2793.78,2793.17,2793.78,340.0
2024-06-04 15:10:00,2794.25,2794.25,2794.25,2794.25,100.0,2794.25,2794.25,2794.25,2794.25,100.0
2024-06-04 15:15:00,2795.15,2795.15,2795.15,2795.15,162.0,2795.15,2795.15,2795.15,2795.15,162.0
2024-06-04 15:20:00,2796.33,2798.62,2796.32,2798.62,600.0,2796.33,2798.62,2796.32,2798.62,600.0
2024-06-04 15:25:00,2798.13,2799.14,2793.34,2793.34,2610.0,2798.13,2799.14,2793.34,2793.34,2610.0
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 15:35:00,2793.3,2793.3,2793.3,2793.3,0.0,2793.3,2793.3,2793.3,2793.3,0.0
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 15:45:00,2789.6,2789.6,2789.6,2789.6,0.0,2789.6,2789.6,2789.6,2789.6,0.0
2024-06-04 15:50:00,2789.13,2792.58,2784.82,2784.82,3582.0,2789.13,2792.58,2784.82,2784.82,3582.0
2024-06-04 15:55:00,2782.53,2797.22,2782.53,2795.71,5059.0,2782.53,2797.22,2782.53,2795.71,5059.0
2024-06-05 09:30:00,2801.72,2803.5,2795.0,2795.0,825.0,2801.72,2803.5,2795.0,2795.0,825.0
2024-06-05 09:35:00,2786.74,2786.74,2781.99,2781.99,385.0,2786.74,2786.74,2781.99,2781.99,385.0
2024-06-05 09:40:00,2781.99,2781.99,2781.99,2781.99,0.0,2781.99,2781.99,2781.99,2781.99,0.0
2024-06-05 09:45:00,2776.12,2776.12,2776.12,2776.12,100.0,2776.12,2776.12,2776.12,2776.12,100.0
2024-06-05 09:50:00,2776.12,2776.12,2776.12,2776.12,0.0,2776.12,2776.12,2776.12,2776.12,0.0
2024-06-05 09:55:00,2765.24,2765.24,2762.98,2762.98,300.0,2765.24,2765.24,2762.98,2762.98,300.0
2024-06-05 10:00:00,2762.98,2762.98,2762.98,2762.98,0.0,2762.98,2762.98,2762.98,2762.98,0.0
2024-06-05 10:05:00,2758.15,2758.15,2758.15,2758.15,104.0,2758.15,2758.15,2758.15,2758.15,104.0
2024-06-05 10:10:00,2759.22,2761.04,2754.59,2761.04,500.0,2759.22,2761.04,2754.59,2761.04,500.0
2024-06-05 10:15:00,2757.19,2757.75,2750.9,2750.91,500.0,2757.19,2757.75,2750.9,2750.91,500.0
2024-06-05 10:20:00,2755.07,2758.86,2750.71,2750.71,1326.0,2755.07,2758.86,2750.71,2750.71,1326.0
2024-06-05 10:25:00,2752.74,2752.74,2750.53,2750.53,300.0,2752.74,2752.74,2750.53,2750.53,300.0
2024-06-05 10:30:00,2751.07,2751.07,2751.07,2751.07,100.0,2751.07,2751.07,2751.07,2751.07,100.0
2024-06-05 10:35:00,2753.57,2757.55,2753.57,2756.9,726.0,2753.57,2757.55,2753.57,2756.9,726.0
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 10:45:00,2767.29,2767.29,2767.29,2767.29,0.0,2767.29,2767.29,2767.29,2767.29,0.0
2024-06-05 10:50:00,2772.42,2772.42,2772.41,2772.42,500.0,2772.42,2772.42,2772.41,2772.42,500.0
2024-06-05 10:55:00,2764.0,2764.0,2764.0,2764.0,400.0,2764.0,2764.0,2764.0,2764.0,400.0
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 11:05:00,2769.53,2769.53,2769.53,2769.53,0.0,2769.53,2769.53,2769.53,2769.53,0.0
2024-06-05 11:10:00,2769.53,2769.53,2769.53,2769.53,0.0,2769.53,2769.53,2769.53,2769.53,0.0
2024-06-05 11:15:00,2765.01,2766.9,2765.01,2766.9,200.0,2765.01,2766.9,2765.01,2766.9,200.0
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 11:25:00,2766.9,2766.9,2766.9,2766.9,0.0,2766.9,2766.9,2766.9,2766.9,0.0
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 11:35:00,2772.97,2772.97,2772.97,2772.97,0.0,2772.97,2772.97,2772.97,2772.97,0.0
2024-06-05 11:40:00,2772.97,2772.97,2772.97,2772.97,0.0,2772.97,2772.97,2772.97,2772.97,0.0
2024-06-05 11:45:00,2773.91,2773.91,2773.91,2773.91,100.0,2773.91,2773.91,2773.91,2773.91,100.0
2024-06-05 11:50:00,2773.91,2773.91,2773.91,2773.91,0.0,2773.91,2773.91,2773.91,2773.91,0.0
2024-06-05 11:55:00,2773.02,2773.02,2773.02,2773.02,311.0,2773.02,2773.02,2773.02,2773.02,311.0
2024-06-05 12:00:00,2768.49,2768.49,2768.49,2768.49,200.0,2768.49,2768.49,2768.49,2768.49,200.0
2024-06-05 12:05:00,2762.72,2762.73,2762.72,2762.72,400.0,2762.72,2762.73,2762.72,2762.72,400.0
2024-06-05 12:10:00,2762.72,2762.72,2762.72,2762.72,0.0,2762.72,2762.72,2762.72,2762.72,0.0
2024-06-05 12:15:00,2762.37,2762.37,2760.23,2760.23,200.0,2762.37,2762.37,2760.23,2760.23,200.0
2024-06-05 12:20:00,2760.23,2760.23,2760.23,2760.23,0.0,2760.23,2760.23,2760.23,2760.23,0.0
2024-06-05 12:25:00,2763.8,2763.8,2763.8,2763.8,100.0,2763.8,2763.8,2763.8,2763.8,100.0
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 12:35:00,2763.8,2763.8,2763.8,2763.8,0.0,2763.8,2763.8,2763.8,2763.8,0.0
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 12:45:00,2770.14,2770.14,2770.14,2770.14,0.0,2770.14,2770.14,2770.14,2770.14,0.0
2024-06-05 12:50:00,2767.24,2767.24,2767.24,2767.24,100.0,2767.24,2767.24,2767.24,2767.24,100.0
2024-06-05 12:55:00,2768.74,2768.74,2768.64,2768.64,200.0,2768.74,2768.74,2768.64,2768.64,200.0
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 13:05:00,2768.64,2768.64,2768.64,2768.64,0.0,2768.64,2768.64,2768.64,2768.64,0.0
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 13:15:00,2771.34,2771.34,2771.34,2771.34,0.0,2771.34,2771.34,2771.34,2771.34,0.0
2024-06-05 13:20:00,2765.86,2765.86,2765.85,2765.85,297.0,2765.86,2765.86,2765.85,2765.85,297.0
2024-06-05 13:25:00,2767.15,2771.07,2766.95,2770.41,939.0,2767.15,2771.07,2766.95,2770.41,939.0
2024-06-05 13:30:00,2770.41,2770.41,2770.41,2770.41,0.0,2770.41,2770.41,2770.41,2770.41,0.0
2024-06-05 13:35:00,2771.39,2771.4,2771.39,2771.39,500.0,2771.39,2771.4,2771.39,2771.39,500.0
2024-06-05 13:40:00,2771.39,2771.39,2771.39,2771.39,0.0,2771.39,2771.39,2771.39,2771.39,0.0
2024-06-05 13:45:00,2772.7,2772.7,2772.7,2772.7,100.0,2772.7,2772.7,2772.7,2772.7,100.0
2024-06-05 13:50:00,2772.7,2772.7,2772.7,2772.7,0.0,2772.7,2772.7,2772.7,2772.7,0.0
2024-06-05 13:55:00,2770.7,2772.94,2770.7,2772.94,200.0,2770.7,2772.94,2770.7,2772.94,200.0
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 14:05:00,2773.02,2773.02,2773.02,2773.02,0.0,2773.02,2773.02,2773.02,2773.02,0.0
2024-06-05 14:10:00,2773.02,2773.02,2773.02,2773.02,0.0,2773.02,2773.02,2773.02,2773.02,0.0
2024-06-05 14:15:00,2773.02,2773.02,2773.02,2773.02,0.0,2773.02,2773.02,2773.02,2773.02,0.0
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 14:25:00,2773.02,2773.02,2773.02,2773.02,0.0,2773.02,2773.02,2773.02,2773.02,0.0
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 14:35:00,2772.29,2772.29,2772.29,2772.29,0.0,2772.29,2772.29,2772.29,2772.29,0.0
2024-06-05 14:40:00,2772.29,2772.29,2772.29,2772.29,0.0,2772.29,2772.29,2772.29,2772.29,0.0
2024-06-05 14:45:00,2772.29,2772.29,2772.29,2772.29,0.0,2772.29,2772.29,2772.29,2772.29,0.0
2024-06-05 14:50:00,2772.29,2772.29,2772.29,2772.29,0.0,2772.29,2772.29,2772.29,2772.29,0.0
2024-06-05 14:55:00,2780.89,2780.9,2780.27,2780.27,200.0,2780.89,2780.9,2780.27,2780.27,200.0
2024-06-05 15:00:00,2779.36,2779.36,2779.35,2779.36,800.0,2779.36,2779.36,2779.35,2779.36,800.0
2024-06-05 15:05:00,2780.68,2780.69,2776.36,2778.06,300.0,2780.68,2780.69,2776.36,2778.06,300.0
2024-06-05 15:10:00,2780.89,2780.89,2780.88,2780.89,662.0,2780.89,2780.89,2780.88,2780.89,662.0
2024-06-05 15:15:00,2781.94,2781.94,2780.01,2780.01,787.0,2781.94,2781.94,2780.01,2780.01,787.0
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 15:25:00,2777.79,2777.79,2777.79,2777.79,0.0,2777.79,2777.79,2777.79,2777.79,0.0
2024-06-05 15:30:00,2777.79,2777.79,2777.79,2777.79,0.0,2777.79,2777.79,2777.79,2777.79,0.0
2024-06-05 15:35:00,2777.77,2777.77,2773.29,2773.29,989.0,2777.77,2777.77,2773.29,2773.29,989.0
2024-06-05 15:40:00,2772.69,2772.69,2763.96,2763.96,1422.0,2772.69,2772.69,2763.96,2763.96,1422.0
2024-06-05 15:45:00,2768.11,2768.11,2760.86,2761.09,1655.0,2768.11,2768.11,2760.86,2761.09,1655.0
2024-06-05 15:50:00,2761.27,2766.23,2761.27,2765.52,400.0,2761.27,2766.23,2761.27,2765.52,400.0
2024-06-05 15:55:00,2770.37,2777.29,2770.37,2776.82,1666.0,2770.37,2777.29,2770.37,2776.82,1666.0
2024-06-06 09:30:00,2785.0,2785.0,2780.3,2785.0,1213.0,2785.0,2785.0,2780.3,2785.0,1213.0
2024-06-06 09:35:00,2785.05,2785.05,2766.99,2777.24,1687.0,2785.05,2785.05,2766.99,2777.24,1687.0
2024-06-06 09:40:00,2770.83,2770.83,2767.0,2767.0,202.0,2770.83,2770.83,2767.0,2767.0,202.0
2024-06-06 09:45:00,2763.19,2770.0,2763.19,2767.95,1069.0,2763.19,2770.0,2763.19,2767.95,1069.0
2024-06-06 09:50:00,2776.28,2776.28,2770.26,2770.27,507.0,2776.28,2776.28,2770.26,2770.27,507.0
2024-06-06 09:55:00,2772.98,2777.0,2771.36,2774.95,1779.0,2772.98,2777.0,2771.36,2774.95,1779.0
2024-06-06 10:00:00,2776.45,2776.45,2771.76,2772.66,600.0,2776.45,2776.45,2771.76,2772.66,600.0
2024-06-06 10:05:00,2767.99,2767.99,2767.99,2767.99,100.0,2767.99,2767.99,2767.99,2767.99,100.0
2024-06-06 10:10:00,2767.74,2767.74,2761.48,2763.89,1019.0,2767.74,2767.74,2761.48,2763.89,1019.0
2024-06-06 10:15:00,2768.31,2772.19,2762.32,2772.19,1012.0,2768.31,2772.19,2762.32,2772.19,1012.0
2024-06-06 10:20:00,2774.32,2774.32,2774.31,2774.32,100.0,2774.32,2774.32,2774.31,2774.32,100.0
2024-06-06 10:25:00,2770.01,2770.01,2763.92,2769.63,300.0,2770.01,2770.01,2763.92,2769.63,300.0
2024-06-06 10:30:00,2764.91,2765.06,2759.98,2759.98,959.0,2764.91,2765.06,2759.98,2759.98,959.0
2024-06-06 10:35:00,2761.43,2761.44,2761.43,2761.43,100.0,2761.43,2761.44,2761.43,2761.43,100.0
2024-06-06 10:40:00,2754.41,2759.57,2753.9,2758.02,400.0,2754.41,2759.57,2753.9,2758.02,400.0
2024-06-06 10:45:00,2759.76,2760.0,2753.61,2760.0,1500.0,2759.76,2760.0,2753.61,2760.0,1500.0
2024-06-06 10:50:00,2765.81,2765.81,2760.29,2762.72,401.0,2765.81,2765.81,2760.29,2762.72,401.0
2024-06-06 10:55:00,2775.72,2775.72,2760.81,2765.89,2179.0,2775.72,2775.72,2760.81,2765.89,2179.0
2024-06-06 11:00:00,2765.0,2766.9,2764.57,2766.5,1100.0,2765.0,2766.9,2764.57,2766.5,1100.0
2024-06-06 11:05:00,2765.33,2765.33,2765.32,2765.33,101.0,2765.33,2765.33,2765.32,2765.33,101.0
2024-06-06 11:10:00,2762.01,2762.01,2761.56,2761.56,200.0,2762.01,2762.01,2761.56,2761.56,200.0
2024-06-06 11:15:00,2761.51,2762.7,2758.84,2759.0,2698.0,2761.51,2762.7,2758.84,2759.0,2698.0
2024-06-06 11:20:00,2758.84,2758.84,2758.83,2758.84,300.0,2758.84,2758.84,2758.83,2758.84,300.0
2024-06-06 11:25:00,2761.02,2767.56,2761.0,2767.56,800.0,2761.02,2767.56,2761.0,2767.56,800.0
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 11:35:00,2766.99,2766.99,2766.99,2766.99,0.0,2766.99,2766.99,2766.99,2766.99,0.0
2024-06-06 11:40:00,2763.55,2768.65,2763.55,2768.65,302.0,2763.55,2768.65,2763.55,2768.65,302.0
2024-06-06 11:45:00,2769.44,2769.44,2767.48,2767.49,500.0,2769.44,2769.44,2767.48,2767.49,500.0
2024-06-06 11:50:00,2765.93,2765.94,2761.83,2761.84,600.0,2765.93,2765.94,2761.83,2761.84,600.0
2024-06-06 11:55:00,2758.75,2761.84,2758.75,2761.8,400.0,2758.75,2761.84,2758.75,2761.8,400.0
2024-06-06 12:00:00,2762.88,2762.88,2762.67,2762.87,401.0,2762.88,2762.88,2762.67,2762.87,401.0
2024-06-06 12:05:00,2762.68,2765.27,2762.66,2765.27,1300.0,2762.68,2765.27,2762.66,2765.27,1300.0
2024-06-06 12:10:00,2765.78,2765.78,2763.61,2763.61,300.0,2765.78,2765.78,2763.61,2763.61,300.0
2024-06-06 12:15:00,2762.55,2767.3,2762.55,2765.35,678.0,2762.55,2767.3,2762.55,2765.35,678.0
2024-06-06 12:20:00,2765.27,2765.59,2763.1,2763.1,800.0,2765.27,2765.59,2763.1,2763.1,800.0
2024-06-06 12:25:00,2766.0,2766.0,2763.86,2763.86,733.0,2766.0,2766.0,2763.86,2763.86,733.0
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 12:35:00,2763.86,2763.86,2763.86,2763.86,0.0,2763.86,2763.86,2763.86,2763.86,0.0
2024-06-06 12:40:00,2762.41,2762.41,2762.41,2762.41,100.0,2762.41,2762.41,2762.41,2762.41,100.0
2024-06-06 12:45:00,2762.5,2762.5,2762.5,2762.5,191.0,2762.5,2762.5,2762.5,2762.5,191.0
2024-06-06 12:50:00,2762.32,2764.0,2761.0,2764.0,1735.0,2762.32,2764.0,2761.0,2764.0,1735.0
2024-06-06 12:55:00,2767.67,2767.67,2766.99,2767.0,200.0,2767.67,2767.67,2766.99,2767.0,200.0
2024-06-06 13:00:00,2766.5,2770.0,2766.5,2770.0,400.0,2766.5,2770.0,2766.5,2770.0,400.0
2024-06-06 13:05:00,2773.63,2773.63,2773.63,2773.63,575.0,2773.63,2773.63,2773.63,2773.63,575.0
2024-06-06 13:10:00,2773.63,2773.63,2773.63,2773.63,0.0,2773.63,2773.63,2773.63,2773.63,0.0
2024-06-06 13:15:00,2771.24,2771.24,2767.11,2769.23,700.0,2771.24,2771.24,2767.11,2769.23,700.0
2024-06-06 13:20:00,2768.6,2768.6,2768.6,2768.6,100.0,2768.6,2768.6,2768.6,2768.6,100.0
2024-06-06 13:25:00,2765.8,2765.8,2765.8,2765.8,100.0,2765.8,2765.8,2765.8,2765.8,100.0
2024-06-06 13:30:00,2765.8,2765.8,2765.8,2765.8,0.0,2765.8,2765.8,2765.8,2765.8,0.0
2024-06-06 13:35:00,2765.0,2765.0,2763.78,2763.78,300.0,2765.0,2765.0,2763.78,2763.78,300.0
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 13:45:00,2763.0,2763.0,2763.0,2763.0,0.0,2763.0,2763.0,2763.0,2763.0,0.0
2024-06-06 13:50:00,2761.56,2762.47,2761.56,2762.47,452.0,2761.56,2762.47,2761.56,2762.47,452.0
2024-06-06 13:55:00,2761.34,2763.0,2761.01,2761.05,900.0,2761.34,2763.0,2761.01,2761.05,900.0
2024-06-06 14:00:00,2761.05,2761.05,2761.05,2761.05,0.0,2761.05,2761.05,2761.05,2761.05,0.0
2024-06-06 14:05:00,2761.56,2761.56,2761.49,2761.49,200.0,2761.56,2761.56,2761.49,2761.49,200.0
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 14:15:00,2760.39,2760.39,2760.39,2760.39,0.0,2760.39,2760.39,2760.39,2760.39,0.0
2024-06-06 14:20:00,2761.49,2761.49,2761.49,2761.49,100.0,2761.49,2761.49,2761.49,2761.49,100.0
2024-06-06 14:25:00,2761.5,2761.5,2761.5,2761.5,100.0,2761.5,2761.5,2761.5,2761.5,100.0
2024-06-06 14:30:00,2761.5,2761.5,2761.5,2761.5,0.0,2761.5,2761.5,2761.5,2761.5,0.0
2024-06-06 14:35:00,2761.61,2761.61,2758.02,2758.02,300.0,2761.61,2761.61,2758.02,2758.02,300.0
2024-06-06 14:40:00,2759.55,2761.94,2759.0,2759.0,405.0,2759.55,2761.94,2759.0,2759.0,405.0
2024-06-06 14:45:00,2760.39,2760.39,2760.39,2760.39,132.0,2760.39,2760.39,2760.39,2760.39,132.0
2024-06-06 14:50:00,2760.39,2760.39,2760.39,2760.39,0.0,2760.39,2760.39,2760.39,2760.39,0.0
2024-06-06 14:55:00,2763.0,2763.0,2763.0,2763.0,100.0,2763.0,2763.0,2763.0,2763.0,100.0
2024-06-06 15:00:00,2765.87,2765.87,2765.87,2765.87,100.0,2765.87,2765.87,2765.87,2765.87,100.0
2024-06-06 15:05:00,2765.19,2770.0,2765.18,2770.0,1388.0,2765.19,2770.0,2765.18,2770.0,1388.0
2024-06-06 15:10:00,2767.05,2767.05,2767.05,2767.05,100.0,2767.05,2767.05,2767.05,2767.05,100.0
2024-06-06 15:15:00,2765.95,2765.95,2761.62,2761.62,800.0,2765.95,2765.95,2761.62,2761.62,800.0
2024-06-06 15:20:00,2761.62,2761.62,2761.62,2761.62,0.0,2761.62,2761.62,2761.62,2761.62,0.0
2024-06-06 15:25:00,2763.0,2763.0,2762.53,2762.54,305.0,2763.0,2763.0,2762.53,2762.54,305.0
2024-06-06 15:30:00,2763.3,2763.3,2763.3,2763.3,100.0,2763.3,2763.3,2763.3,2763.3,100.0
2024-06-06 15:35:00,2763.15,2766.14,2763.15,2766.14,324.0,2763.15,2766.14,2763.15,2766.14,324.0
2024-06-06 15:40:00,2766.14,2766.14,2766.14,2766.14,0.0,2766.14,2766.14,2766.14,2766.14,0.0
2024-06-06 15:45:00,2766.0,2768.18,2762.71,2768.18,2206.0,2766.0,2768.18,2762.71,2768.18,2206.0
2024-06-06 15:50:00,2766.77,2766.77,2764.6,2764.6,1476.0,2766.77,2766.77,2764.6,2764.6,1476.0
2024-06-06 15:55:00,2764.39,2764.39,2762.18,2763.0,1370.0,2764.39,2764.39,2762.18,2763.0,1370.0
2024-06-07 09:30:00,2761.75,2763.3,2761.75,2763.3,1066.0,2761.75,2763.3,2761.75,2763.3,1066.0
2024-06-07 09:35:00,2767.41,2768.44,2760.0,2768.44,300.0,2767.41,2768.44,2760.0,2768.44,300.0
2024-06-07 09:40:00,2779.48,2781.26,2779.48,2781.26,200.0,2779.48,2781.26,2779.48,2781.26,200.0
2024-06-07 09:45:00,2773.61,2780.75,2773.61,2779.07,1390.0,2773.61,2780.75,2773.61,2779.07,1390.0
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 09:55:00,2779.07,2779.07,2779.07,2779.07,0.0,2779.07,2779.07,2779.07,2779.07,0.0
2024-06-07 10:00:00,2779.37,2785.01,2776.98,2784.38,826.0,2779.37,2785.01,2776.98,2784.38,826.0
2024-06-07 10:05:00,2783.99,2788.0,2783.99,2784.91,300.0,2783.99,2788.0,2783.99,2784.91,300.0
2024-06-07 10:10:00,2788.52,2788.52,2785.54,2785.54,580.0,2788.52,2788.52,2785.54,2785.54,580.0
2024-06-07 10:15:00,2783.47,2783.47,2780.86,2782.28,500.0,2783.47,2783.47,2780.86,2782.28,500.0
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 10:25:00,2782.28,2782.28,2782.28,2782.28,0.0,2782.28,2782.28,2782.28,2782.28,0.0
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 10:35:00,2791.46,2791.46,2791.46,2791.46,0.0,2791.46,2791.46,2791.46,2791.46,0.0
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 10:45:00,2801.11,2801.11,2801.11,2801.11,0.0,2801.11,2801.11,2801.11,2801.11,0.0
2024-06-07 10:50:00,2796.22,2796.22,2796.22,2796.22,100.0,2796.22,2796.22,2796.22,2796.22,100.0
2024-06-07 10:55:00,2800.0,2800.75,2796.58,2797.38,620.0,2800.0,2800.75,2796.58,2797.38,620.0
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 11:05:00,2799.39,2799.39,2799.39,2799.39,0.0,2799.39,2799.39,2799.39,2799.39,0.0
2024-06-07 11:10:00,2794.95,2794.99,2794.95,2794.99,300.0,2794.95,2794.99,2794.95,2794.99,300.0
2024-06-07 11:15:00,2797.69,2797.69,2797.69,2797.69,100.0,2797.69,2797.69,2797.69,2797.69,100.0
2024-06-07 11:20:00,2801.04,2801.04,2797.7,2797.7,340.0,2801.04,2801.04,2797.7,2797.7,340.0
2024-06-07 11:25:00,2797.28,2797.28,2797.28,2797.28,100.0,2797.28,2797.28,2797.28,2797.28,100.0
2024-06-07 11:30:00,2797.61,2797.61,2797.61,2797.61,100.0,2797.61,2797.61,2797.61,2797.61,100.0
2024-06-07 11:35:00,2798.15,2798.15,2798.15,2798.15,104.0,2798.15,2798.15,2798.15,2798.15,104.0
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 11:45:00,2796.53,2796.53,2796.53,2796.53,0.0,2796.53,2796.53,2796.53,2796.53,0.0
2024-06-07 11:50:00,2796.7,2796.71,2796.7,2796.7,100.0,2796.7,2796.71,2796.7,2796.7,100.0
2024-06-07 11:55:00,2799.98,2799.98,2799.98,2799.98,100.0,2799.98,2799.98,2799.98,2799.98,100.0
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 12:05:00,2796.91,2796.91,2796.91,2796.91,0.0,2796.91,2796.91,2796.91,2796.91,0.0
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 12:15:00,2795.2,2795.2,2795.2,2795.2,0.0,2795.2,2795.2,2795.2,2795.2,0.0
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 12:25:00,2797.68,2797.68,2797.68,2797.68,0.0,2797.68,2797.68,2797.68,2797.68,0.0
2024-06-07 12:30:00,2797.68,2797.68,2797.68,2797.68,0.0,2797.68,2797.68,2797.68,2797.68,0.0
2024-06-07 12:35:00,2794.78,2797.38,2794.77,2797.38,300.0,2794.78,2797.38,2794.77,2797.38,300.0
2024-06-07 12:40:00,2797.38,2797.38,2797.38,2797.38,0.0,2797.38,2797.38,2797.38,2797.38,0.0
2024-06-07 12:45:00,2800.77,2800.77,2800.77,2800.77,100.0,2800.77,2800.77,2800.77,2800.77,100.0
2024-06-07 12:50:00,2800.77,2800.77,2800.77,2800.77,0.0,2800.77,2800.77,2800.77,2800.77,0.0
2024-06-07 12:55:00,2806.22,2806.22,2806.21,2806.22,100.0,2806.22,2806.22,2806.21,2806.22,100.0
2024-06-07 13:00:00,2806.22,2806.22,2806.22,2806.22,0.0,2806.22,2806.22,2806.22,2806.22,0.0
2024-06-07 13:05:00,2808.61,2808.61,2808.61,2808.61,100.0,2808.61,2808.61,2808.61,2808.61,100.0
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 13:15:00,2808.61,2808.61,2808.61,2808.61,0.0,2808.61,2808.61,2808.61,2808.61,0.0
2024-06-07 13:20:00,2810.0,2810.65,2810.0,2810.49,300.0,2810.0,2810.65,2810.0,2810.49,300.0
2024-06-07 13:25:00,2808.81,2808.81,2805.88,2805.88,200.0,2808.81,2808.81,2805.88,2805.88,200.0
2024-06-07 13:30:00,2809.14,2809.14,2809.13,2809.14,100.0,2809.14,2809.14,2809.13,2809.14,100.0
2024-06-07 13:35:00,2803.23,2803.49,2803.23,2803.49,500.0,2803.23,2803.49,2803.23,2803.49,500.0
2024-06-07 13:40:00,2803.49,2803.49,2803.49,2803.49,0.0,2803.49,2803.49,2803.49,2803.49,0.0
2024-06-07 13:45:00,2803.61,2803.61,2802.91,2802.91,200.0,2803.61,2803.61,2802.91,2802.91,200.0
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 13:55:00,2802.91,2802.91,2802.91,2802.91,0.0,2802.91,2802.91,2802.91,2802.91,0.0
2024-06-07 14:00:00,2799.66,2800.31,2799.66,2799.71,300.0,2799.66,2800.31,2799.66,2799.71,300.0
2024-06-07 14:05:00,2799.71,2799.71,2795.98,2795.98,700.0,2799.71,2799.71,2795.98,2795.98,700.0
2024-06-07 14:10:00,2795.98,2795.98,2795.98,2795.98,0.0,2795.98,2795.98,2795.98,2795.98,0.0
2024-06-07 14:15:00,2794.8,2794.8,2794.79,2794.8,1900.0,2794.8,2794.8,2794.79,2794.8,1900.0
2024-06-07 14:20:00,2798.74,2801.97,2798.74,2800.06,1469.0,2798.74,2801.97,2798.74,2800.06,1469.0
2024-06-07 14:25:00,2799.09,2799.09,2799.09,2799.09,430.0,2799.09,2799.09,2799.09,2799.09,430.0
2024-06-07 14:30:00,2799.09,2799.09,2799.09,2799.09,0.0,2799.09,2799.09,2799.09,2799.09,0.0
2024-06-07 14:35:00,2797.72,2797.73,2797.72,2797.72,200.0,2797.72,2797.73,2797.72,2797.72,200.0
2024-06-07 14:40:00,2797.72,2797.72,2797.72,2797.72,0.0,2797.72,2797.72,2797.72,2797.72,0.0
2024-06-07 14:45:00,2802.85,2802.85,2802.85,2802.85,100.0,2802.85,2802.85,2802.85,2802.85,100.0
2024-06-07 14:50:00,2802.81,2803.91,2802.81,2803.91,200.0,2802.81,2803.91,2802.81,2803.91,200.0
2024-06-07 14:55:00,2803.94,2805.82,2803.94,2805.5,431.0,2803.94,2805.82,2803.94,2805.5,431.0
2024-06-07 15:00:00,2805.38,2805.38,2805.37,2805.38,200.0,2805.38,2805.38,2805.37,2805.38,200.0
2024-06-07 15:05:00,2805.57,2805.57,2801.8,2801.8,2000.0,2805.57,2805.57,2801.8,2801.8,2000.0
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 15:15:00,2798.41,2798.41,2798.41,2798.41,0.0,2798.41,2798.41,2798.41,2798.41,0.0
2024-06-07 15:20:00,2799.15,2800.31,2797.86,2798.54,1522.0,2799.15,2800.31,2797.86,2798.54,1522.0
2024-06-07 15:25:00,2800.9,2802.22,2800.9,2802.22,300.0,2800.9,2802.22,2800.9,2802.22,300.0
2024-06-07 15:30:00,2800.65,2800.82,2799.68,2800.82,627.0,2800.65,2800.82,2799.68,2800.82,627.0
2024-06-07 15:35:00,2799.31,2801.26,2799.3,2801.26,231.0,2799.31,2801.26,2799.3,2801.26,231.0
2024-06-07 15:40:00,2799.31,2800.56,2799.3,2800.56,1000.0,2799.31,2800.56,2799.3,2800.56,1000.0
2024-06-07 15:45:00,2799.56,2802.99,2799.21,2799.99,1942.0,2799.56,2802.99,2799.21,2799.99,1942.0
2024-06-07 15:50:00,2800.91,2800.92,2797.97,2800.23,1460.0,2800.91,2800.92,2797.97,2800.23,1460.0
2024-06-07 15:55:00,2801.39,2805.9,2799.94,2799.96,4856.0,2801.39,2805.9,2799.94,2799.96,4856.0
2024-06-10 09:30:00,2800.0,2800.0,2800.0,2800.0,508.0,2800.0,2800.0,2800.0,2800.0,508.0
2024-06-10 09:35:00,2799.81,2799.81,2799.81,2799.81,500.0,2799.81,2799.81,2799.81,2799.81,500.0
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 09:45:00,2791.18,2791.18,2791.18,2791.18,0.0,2791.18,2791.18,2791.18,2791.18,0.0
2024-06-10 09:50:00,2798.98,2798.98,2792.75,2792.76,1300.0,2798.98,2798.98,2792.75,2792.76,1300.0
2024-06-10 09:55:00,2794.16,2794.16,2791.32,2791.33,578.0,2794.16,2794.16,2791.32,2791.33,578.0
2024-06-10 10:00:00,2791.33,2791.33,2787.97,2790.88,1000.0,2791.33,2791.33,2787.97,2790.88,1000.0
2024-06-10 10:05:00,2792.06,2792.06,2773.16,2773.16,605.0,2792.06,2792.06,2773.16,2773.16,605.0
2024-06-10 10:10:00,2775.62,2775.62,2771.79,2771.8,200.0,2775.62,2775.62,2771.79,2771.8,200.0
2024-06-10 10:15:00,2770.64,2770.65,2770.64,2770.64,100.0,2770.64,2770.65,2770.64,2770.64,100.0
2024-06-10 10:20:00,2769.06,2769.16,2769.05,2769.16,400.0,2769.06,2769.16,2769.05,2769.16,400.0
2024-06-10 10:25:00,2765.82,2771.0,2765.82,2770.63,927.0,2765.82,2771.0,2765.82,2770.63,927.0
2024-06-10 10:30:00,2774.22,2775.51,2774.22,2775.51,300.0,2774.22,2775.51,2774.22,2775.51,300.0
2024-06-10 10:35:00,2780.5,2780.5,2773.39,2773.39,300.0,2780.5,2780.5,2773.39,2773.39,300.0
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 10:45:00,2773.39,2773.39,2773.39,2773.39,0.0,2773.39,2773.39,2773.39,2773.39,0.0
2024-06-10 10:50:00,2777.12,2777.15,2777.11,2777.15,784.0,2777.12,2777.15,2777.11,2777.15,784.0
2024-06-10 10:55:00,2778.07,2778.31,2778.07,2778.31,500.0,2778.07,2778.31,2778.07,2778.31,500.0
2024-06-10 11:00:00,2778.31,2778.31,2778.31,2778.31,0.0,2778.31,2778.31,2778.31,2778.31,0.0
2024-06-10 11:05:00,2784.25,2784.25,2784.25,2784.25,100.0,2784.25,2784.25,2784.25,2784.25,100.0
2024-06-10 11:10:00,2785.94,2785.94,2785.94,2785.94,226.0,2785.94,2785.94,2785.94,2785.94,226.0
2024-06-10 11:15:00,2781.36,2782.44,2781.36,2782.43,1800.0,2781.36,2782.44,2781.36,2782.43,1800.0
2024-06-10 11:20:00,2782.96,2783.02,2779.02,2779.44,600.0,2782.96,2783.02,2779.02,2779.44,600.0
2024-06-10 11:25:00,2775.68,2775.68,2772.78,2772.78,200.0,2775.68,2775.68,2772.78,2772.78,200.0
2024-06-10 11:30:00,2778.25,2778.25,2777.46,2777.46,400.0,2778.25,2778.25,2777.46,2777.46,400.0
2024-06-10 11:35:00,2775.51,2775.51,2775.5,2775.5,200.0,2775.51,2775.51,2775.5,2775.5,200.0
2024-06-10 11:40:00,2775.14,2779.63,2775.14,2779.63,300.0,2775.14,2779.63,2775.14,2779.63,300.0
2024-06-10 11:45:00,2772.12,2772.12,2772.12,2772.12,100.0,2772.12,2772.12,2772.12,2772.12,100.0
2024-06-10 11:50:00,2778.21,2780.63,2775.94,2780.63,500.0,2778.21,2780.63,2775.94,2780.63,500.0
2024-06-10 11:55:00,2779.14,2779.14,2779.14,2779.14,100.0,2779.14,2779.14,2779.14,2779.14,100.0
2024-06-10 12:00:00,2779.14,2779.14,2779.14,2779.14,0.0,2779.14,2779.14,2779.14,2779.14,0.0
2024-06-10 12:05:00,2779.58,2779.58,2779.57,2779.58,100.0,2779.58,2779.58,2779.57,2779.58,100.0
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 12:15:00,2779.88,2779.88,2779.88,2779.88,0.0,2779.88,2779.88,2779.88,2779.88,0.0
2024-06-10 12:20:00,2781.66,2781.66,2781.65,2781.66,900.0,2781.66,2781.66,2781.65,2781.66,900.0
2024-06-10 12:25:00,2784.91,2786.11,2784.18,2786.11,1000.0,2784.91,2786.11,2784.18,2786.11,1000.0
2024-06-10 12:30:00,2788.62,2788.62,2788.62,2788.62,100.0,2788.62,2788.62,2788.62,2788.62,100.0
2024-06-10 12:35:00,2785.15,2785.15,2785.15,2785.15,100.0,2785.15,2785.15,2785.15,2785.15,100.0
2024-06-10 12:40:00,2784.26,2784.26,2784.25,2784.26,100.0,2784.26,2784.26,2784.25,2784.26,100.0
2024-06-10 12:45:00,2783.96,2783.96,2783.96,2783.96,100.0,2783.96,2783.96,2783.96,2783.96,100.0
2024-06-10 12:50:00,2783.96,2783.96,2783.96,2783.96,0.0,2783.96,2783.96,2783.96,2783.96,0.0
2024-06-10 12:55:00,2782.11,2782.11,2782.11,2782.11,100.0,2782.11,2782.11,2782.11,2782.11,100.0
2024-06-10 13:00:00,2783.0,2790.41,2782.99,2790.41,300.0,2783.0,2790.41,2782.99,2790.41,300.0
2024-06-10 13:05:00,2786.57,2786.57,2786.56,2786.57,100.0,2786.57,2786.57,2786.56,2786.57,100.0
2024-06-10 13:10:00,2786.57,2786.57,2786.57,2786.57,0.0,2786.57,2786.57,2786.57,2786.57,0.0
2024-06-10 13:15:00,2786.68,2786.83,2786.68,2786.83,300.0,2786.68,2786.83,2786.68,2786.83,300.0
2024-06-10 13:20:00,2788.82,2788.82,2788.81,2788.82,100.0,2788.82,2788.82,2788.81,2788.82,100.0
2024-06-10 13:25:00,2788.11,2788.11,2788.11,2788.11,200.0,2788.11,2788.11,2788.11,2788.11,200.0
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 13:35:00,2789.38,2789.38,2789.38,2789.38,0.0,2789.38,2789.38,2789.38,2789.38,0.0
2024-06-10 13:40:00,2789.38,2789.38,2789.38,2789.38,0.0,2789.38,2789.38,2789.38,2789.38,0.0
2024-06-10 13:45:00,2791.36,2791.36,2791.36,2791.36,400.0,2791.36,2791.36,2791.36,2791.36,400.0
2024-06-10 13:50:00,2789.37,2799.59,2789.37,2799.16,719.0,2789.37,2799.59,2789.37,2799.16,719.0
2024-06-10 13:55:00,2792.95,2793.47,2790.42,2790.42,852.0,2792.95,2793.47,2790.42,2790.42,852.0
2024-06-10 14:00:00,2788.05,2788.65,2788.04,2788.44,345.0,2788.05,2788.65,2788.04,2788.44,345.0
2024-06-10 14:05:00,2792.61,2792.61,2786.36,2786.36,853.0,2792.61,2792.61,2786.36,2786.36,853.0
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 14:15:00,2787.86,2787.86,2787.86,2787.86,0.0,2787.86,2787.86,2787.86,2787.86,0.0
2024-06-10 14:20:00,2787.86,2787.86,2787.86,2787.86,0.0,2787.86,2787.86,2787.86,2787.86,0.0
2024-06-10 14:25:00,2785.62,2787.97,2783.76,2783.76,2350.0,2785.62,2787.97,2783.76,2783.76,2350.0
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 14:35:00,2788.63,2788.63,2788.63,2788.63,0.0,2788.63,2788.63,2788.63,2788.63,0.0
2024-06-10 14:40:00,2789.85,2789.85,2789.84,2789.85,100.0,2789.85,2789.85,2789.84,2789.85,100.0
2024-06-10 14:45:00,2790.3,2790.3,2786.75,2786.75,1190.0,2790.3,2790.3,2786.75,2786.75,1190.0
2024-06-10 14:50:00,2786.52,2786.52,2786.51,2786.52,100.0,2786.52,2786.52,2786.51,2786.52,100.0
2024-06-10 14:55:00,2786.52,2786.52,2786.51,2786.52,1264.0,2786.52,2786.52,2786.51,2786.52,1264.0
2024-06-10 15:00:00,2786.52,2786.52,2786.52,2786.52,0.0,2786.52,2786.52,2786.52,2786.52,0.0
2024-06-10 15:05:00,2785.27,2785.27,2785.26,2785.27,100.0,2785.27,2785.27,2785.26,2785.27,100.0
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 15:15:00,2785.26,2785.26,2785.26,2785.26,0.0,2785.26,2785.26,2785.26,2785.26,0.0
2024-06-10 15:20:00,2785.26,2785.26,2785.26,2785.26,0.0,2785.26,2785.26,2785.26,2785.26,0.0
2024-06-10 15:25:00,2790.0,2790.0,2786.84,2787.26,1553.0,2790.0,2790.0,2786.84,2787.26,1553.0
2024-06-10 15:30:00,2787.56,2787.56,2787.56,2787.56,3200.0,2787.56,2787.56,2787.56,2787.56,3200.0
2024-06-10 15:35:00,2787.37,2787.37,2777.97,2780.09,17872.0,2787.37,2787.37,2777.97,2780.09,17872.0
2024-06-10 15:40:00,2778.41,2786.15,2778.41,2785.03,2000.0,2778.41,2786.15,2778.41,2785.03,2000.0
2024-06-10 15:45:00,2784.98,2785.35,2783.72,2783.72,1300.0,2784.98,2785.35,2783.72,2783.72,1300.0
2024-06-10 15:50:00,2786.98,2787.24,2779.21,2779.21,2761.0,2786.98,2787.24,2779.21,2779.21,2761.0
2024-06-10 15:55:00,2782.56,2787.65,2774.47,2777.66,7369.0,2782.56,2787.65,2774.47,2777.66,7369.0
2024-06-11 09:30:00,2778.38,2793.07,2778.38,2780.5,2456.0,2778.38,2793.07,2778.38,2780.5,2456.0
2024-06-11 09:35:00,2783.31,2783.31,2778.99,2779.0,408.0,2783.31,2783.31,2778.99,2779.0,408.0
2024-06-11 09:40:00,2777.5,2777.89,2777.5,2777.89,200.0,2777.5,2777.89,2777.5,2777.89,200.0
2024-06-11 09:45:00,2779.79,2779.79,2770.0,2770.13,2113.0,2779.79,2779.79,2770.0,2770.13,2113.0
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 09:55:00,2771.0,2771.0,2771.0,2771.0,0.0,2771.0,2771.0,2771.0,2771.0,0.0
2024-06-11 10:00:00,2773.0,2773.0,2770.2,2772.0,988.0,2773.0,2773.0,2770.2,2772.0,988.0
2024-06-11 10:05:00,2771.6,2776.5,2769.0,2773.87,921.0,2771.6,2776.5,2769.0,2773.87,921.0
2024-06-11 10:10:00,2775.84,2788.0,2770.2,2788.0,1825.0,2775.84,2788.0,2770.2,2788.0,1825.0
2024-06-11 10:15:00,2790.63,2790.63,2780.98,2785.19,501.0,2790.63,2790.63,2780.98,2785.19,501.0
2024-06-11 10:20:00,2787.16,2787.81,2786.91,2787.07,488.0,2787.16,2787.81,2786.91,2787.07,488.0
2024-06-11 10:25:00,2790.0,2790.0,2790.0,2790.0,100.0,2790.0,2790.0,2790.0,2790.0,100.0
2024-06-11 10:30:00,2791.6,2797.4,2791.12,2791.29,712.0,2791.6,2797.4,2791.12,2791.29,712.0
2024-06-11 10:35:00,2788.23,2788.23,2788.23,2788.23,108.0,2788.23,2788.23,2788.23,2788.23,108.0
2024-06-11 10:40:00,2794.8,2804.0,2790.69,2803.6,4787.0,2794.8,2804.0,2790.69,2803.6,4787.0
2024-06-11 10:45:00,2805.54,2810.59,2805.54,2807.32,300.0,2805.54,2810.59,2805.54,2807.32,300.0
2024-06-11 10:50:00,2801.97,2803.94,2798.16,2803.28,668.0,2801.97,2803.94,2798.16,2803.28,668.0
2024-06-11 10:55:00,2803.29,2803.9,2802.0,2803.9,916.0,2803.29,2803.9,2802.0,2803.9,916.0
2024-06-11 11:00:00,2801.34,2808.0,2801.34,2808.0,600.0,2801.34,2808.0,2801.34,2808.0,600.0
2024-06-11 11:05:00,2808.0,2808.0,2799.96,2800.0,900.0,2808.0,2808.0,2799.96,2800.0,900.0
2024-06-11 11:10:00,2802.49,2802.49,2802.49,2802.49,100.0,2802.49,2802.49,2802.49,2802.49,100.0
2024-06-11 11:15:00,2803.65,2803.65,2803.65,2803.65,200.0,2803.65,2803.65,2803.65,2803.65,200.0
2024-06-11 11:20:00,2803.65,2803.65,2800.72,2800.72,559.0,2803.65,2803.65,2800.72,2800.72,559.0
2024-06-11 11:25:00,2799.1,2799.1,2799.1,2799.1,600.0,2799.1,2799.1,2799.1,2799.1,600.0
2024-06-11 11:30:00,2799.1,2799.1,2799.1,2799.1,0.0,2799.1,2799.1,2799.1,2799.1,0.0
2024-06-11 11:35:00,2797.8,2800.68,2797.8,2800.68,300.0,2797.8,2800.68,2797.8,2800.68,300.0
2024-06-11 11:40:00,2802.84,2802.85,2799.35,2799.35,300.0,2802.84,2802.85,2799.35,2799.35,300.0
2024-06-11 11:45:00,2802.6,2807.0,2800.19,2800.19,1300.0,2802.6,2807.0,2800.19,2800.19,1300.0
2024-06-11 11:50:00,2804.23,2814.23,2802.19,2812.8,1642.0,2804.23,2814.23,2802.19,2812.8,1642.0
2024-06-11 11:55:00,2811.85,2814.36,2811.85,2813.31,400.0,2811.85,2814.36,2811.85,2813.31,400.0
2024-06-11 12:00:00,2809.72,2809.72,2809.72,2809.72,200.0,2809.72,2809.72,2809.72,2809.72,200.0
2024-06-11 12:05:00,2810.52,2813.43,2809.7,2810.0,1000.0,2810.52,2813.43,2809.7,2810.0,1000.0
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 12:15:00,2805.9,2805.9,2805.9,2805.9,0.0,2805.9,2805.9,2805.9,2805.9,0.0
2024-06-11 12:20:00,2805.9,2805.9,2805.9,2805.9,0.0,2805.9,2805.9,2805.9,2805.9,0.0
2024-06-11 12:25:00,2806.61,2806.61,2804.89,2804.89,200.0,2806.61,2806.61,2804.89,2804.89,200.0
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 12:35:00,2802.6,2802.6,2802.6,2802.6,0.0,2802.6,2802.6,2802.6,2802.6,0.0
2024-06-11 12:40:00,2802.6,2802.6,2802.6,2802.6,0.0,2802.6,2802.6,2802.6,2802.6,0.0
2024-06-11 12:45:00,2804.52,2804.52,2803.16,2803.26,800.0,2804.52,2804.52,2803.16,2803.26,800.0
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 12:55:00,2801.52,2801.52,2801.52,2801.52,0.0,2801.52,2801.52,2801.52,2801.52,0.0
2024-06-11 13:00:00,2801.52,2801.52,2801.52,2801.52,0.0,2801.52,2801.52,2801.52,2801.52,0.0
2024-06-11 13:05:00,2803.99,2804.19,2803.99,2804.0,300.0,2803.99,2804.19,2803.99,2804.0,300.0
2024-06-11 13:10:00,2805.5,2805.5,2803.36,2803.36,300.0,2805.5,2805.5,2803.36,2803.36,300.0
2024-06-11 13:15:00,2803.38,2806.93,2803.38,2806.93,400.0,2803.38,2806.93,2803.38,2806.93,400.0
2024-06-11 13:20:00,2807.8,2807.8,2807.8,2807.8,236.0,2807.8,2807.8,2807.8,2807.8,236.0
2024-06-11 13:25:00,2811.56,2811.56,2811.56,2811.56,100.0,2811.56,2811.56,2811.56,2811.56,100.0
2024-06-11 13:30:00,2811.56,2811.56,2811.56,2811.56,0.0,2811.56,2811.56,2811.56,2811.56,0.0
2024-06-11 13:35:00,2810.65,2810.65,2810.65,2810.65,500.0,2810.65,2810.65,2810.65,2810.65,500.0
2024-06-11 13:40:00,2812.55,2815.0,2812.54,2815.0,943.0,2812.55,2815.0,2812.54,2815.0,943.0
2024-06-11 13:45:00,2816.0,2816.0,2815.81,2815.83,453.0,2816.0,2816.0,2815.81,2815.83,453.0
2024-06-11 13:50:00,2816.92,2817.15,2811.38,2817.0,813.0,2816.92,2817.15,2811.38,2817.0,813.0
2024-06-11 13:55:00,2811.52,2812.65,2810.94,2812.65,314.0,2811.52,2812.65,2810.94,2812.65,314.0
2024-06-11 14:00:00,2810.16,2810.16,2808.78,2808.78,300.0,2810.16,2810.16,2808.78,2808.78,300.0
2024-06-11 14:05:00,2810.25,2810.25,2810.18,2810.18,300.0,2810.25,2810.25,2810.18,2810.18,300.0
2024-06-11 14:10:00,2810.5,2813.17,2810.5,2813.16,578.0,2810.5,2813.17,2810.5,2813.16,578.0
2024-06-11 14:15:00,2813.63,2813.63,2813.62,2813.63,138.0,2813.63,2813.63,2813.62,2813.63,138.0
2024-06-11 14:20:00,2815.99,2818.7,2815.99,2818.7,550.0,2815.99,2818.7,2815.99,2818.7,550.0
2024-06-11 14:25:00,2817.8,2817.8,2815.4,2815.4,627.0,2817.8,2817.8,2815.4,2815.4,627.0
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 14:35:00,2815.4,2815.4,2815.4,2815.4,0.0,2815.4,2815.4,2815.4,2815.4,0.0
2024-06-11 14:40:00,2809.66,2809.66,2809.66,2809.66,100.0,2809.66,2809.66,2809.66,2809.66,100.0
2024-06-11 14:45:00,2806.68,2806.68,2802.26,2804.91,2700.0,2806.68,2806.68,2802.26,2804.91,2700.0
2024-06-11 14:50:00,2804.91,2804.91,2804.91,2804.91,0.0,2804.91,2804.91,2804.91,2804.91,0.0
2024-06-11 14:55:00,2801.01,2804.49,2799.77,2804.49,2275.0,2801.01,2804.49,2799.77,2804.49,2275.0
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 15:05:00,2804.49,2804.49,2804.49,2804.49,0.0,2804.49,2804.49,2804.49,2804.49,0.0
2024-06-11 15:10:00,2801.99,2801.99,2801.76,2801.76,300.0,2801.99,2801.99,2801.76,2801.76,300.0
2024-06-11 15:15:00,2802.18,2802.19,2799.73,2800.62,405.0,2802.18,2802.19,2799.73,2800.62,405.0
2024-06-11 15:20:00,2803.78,2803.78,2801.71,2803.31,2000.0,2803.78,2803.78,2801.71,2803.31,2000.0
2024-06-11 15:25:00,2801.83,2801.83,2799.65,2799.65,200.0,2801.83,2801.83,2799.65,2799.65,200.0
2024-06-11 15:30:00,2799.43,2800.51,2799.16,2800.51,400.0,2799.43,2800.51,2799.16,2800.51,400.0
2024-06-11 15:35:00,2800.42,2802.01,2798.9,2798.9,2479.0,2800.42,2802.01,2798.9,2798.9,2479.0
2024-06-11 15:40:00,2799.57,2799.73,2799.57,2799.72,400.0,2799.57,2799.73,2799.57,2799.72,400.0
2024-06-11 15:45:00,2799.72,2805.06,2799.47,2805.06,1317.0,2799.72,2805.06,2799.47,2805.06,1317.0
2024-06-11 15:50:00,2806.45,2811.23,2804.48,2810.9,1104.0,2806.45,2811.23,2804.48,2810.9,1104.0
2024-06-11 15:55:00,2812.18,2812.91,2807.75,2807.86,4218.0,2812.18,2812.91,2807.75,2807.86,4218.0
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 09:35:00,2808.77,2808.77,2808.77,2808.77,0.0,2808.77,2808.77,2808.77,2808.77,0.0
2024-06-12 09:40:00,2808.77,2808.77,2808.77,2808.77,0.0,2808.77,2808.77,2808.77,2808.77,0.0
2024-06-12 09:45:00,2808.77,2808.77,2808.77,2808.77,0.0,2808.77,2808.77,2808.77,2808.77,0.0
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 09:55:00,2808.77,2808.77,2808.77,2808.77,0.0,2808.77,2808.77,2808.77,2808.77,0.0
2024-06-12 10:00:00,2804.74,2805.51,2804.73,2805.51,387.0,2804.74,2805.51,2804.73,2805.51,387.0
2024-06-12 10:05:00,2810.5,2810.72,2805.62,2805.62,400.0,2810.5,2810.72,2805.62,2805.62,400.0
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 10:15:00,2807.64,2807.64,2807.64,2807.64,0.0,2807.64,2807.64,2807.64,2807.64,0.0
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 10:25:00,2807.56,2807.56,2807.56,2807.56,0.0,2807.56,2807.56,2807.56,2807.56,0.0
2024-06-12 10:30:00,2815.69,2815.69,2813.59,2813.59,200.0,2815.69,2815.69,2813.59,2813.59,200.0
2024-06-12 10:35:00,2817.59,2817.59,2815.43,2815.43,300.0,2817.59,2817.59,2815.43,2815.43,300.0
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 10:45:00,2818.56,2818.56,2818.56,2818.56,0.0,2818.56,2818.56,2818.56,2818.56,0.0
2024-06-12 10:50:00,2822.17,2823.14,2814.36,2814.36,593.0,2822.17,2823.14,2814.36,2814.36,593.0
2024-06-12 10:55:00,2814.1,2814.1,2812.3,2812.3,400.0,2814.1,2814.1,2812.3,2812.3,400.0
2024-06-12 11:00:00,2810.0,2810.0,2809.85,2809.86,4100.0,2810.0,2810.0,2809.85,2809.86,4100.0
2024-06-12 11:05:00,2806.79,2806.79,2806.78,2806.79,400.0,2806.79,2806.79,2806.78,2806.79,400.0
2024-06-12 11:10:00,2807.42,2809.94,2807.42,2809.71,5300.0,2807.42,2809.94,2807.42,2809.71,5300.0
2024-06-12 11:15:00,2813.94,2819.23,2813.94,2819.23,300.0,2813.94,2819.23,2813.94,2819.23,300.0
2024-06-12 11:20:00,2817.99,2823.25,2817.98,2823.25,200.0,2817.99,2823.25,2817.98,2823.25,200.0
2024-06-12 11:25:00,2817.39,2817.39,2811.33,2811.34,1840.0,2817.39,2817.39,2811.33,2811.34,1840.0
2024-06-12 11:30:00,2810.86,2810.86,2810.03,2810.03,467.0,2810.86,2810.86,2810.03,2810.03,467.0
2024-06-12 11:35:00,2812.26,2813.72,2812.26,2813.72,500.0,2812.26,2813.72,2812.26,2813.72,500.0
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 11:45:00,2812.41,2812.41,2812.41,2812.41,0.0,2812.41,2812.41,2812.41,2812.41,0.0
2024-06-12 11:50:00,2812.41,2812.41,2812.41,2812.41,0.0,2812.41,2812.41,2812.41,2812.41,0.0
2024-06-12 11:55:00,2819.66,2819.66,2819.66,2819.66,100.0,2819.66,2819.66,2819.66,2819.66,100.0
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 12:05:00,2819.54,2819.54,2819.54,2819.54,0.0,2819.54,2819.54,2819.54,2819.54,0.0
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 12:15:00,2822.18,2822.18,2822.18,2822.18,0.0,2822.18,2822.18,2822.18,2822.18,0.0
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 12:25:00,2819.36,2819.36,2819.36,2819.36,0.0,2819.36,2819.36,2819.36,2819.36,0.0
2024-06-12 12:30:00,2819.36,2819.36,2819.36,2819.36,0.0,2819.36,2819.36,2819.36,2819.36,0.0
2024-06-12 12:35:00,2811.27,2811.27,2805.56,2805.57,1906.0,2811.27,2811.27,2805.56,2805.57,1906.0
2024-06-12 12:40:00,2811.05,2811.05,2810.54,2810.55,1894.0,2811.05,2811.05,2810.54,2810.55,1894.0
2024-06-12 12:45:00,2807.24,2807.24,2804.43,2806.0,500.0,2807.24,2807.24,2804.43,2806.0,500.0
2024-06-12 12:50:00,2806.0,2806.0,2806.0,2806.0,0.0,2806.0,2806.0,2806.0,2806.0,0.0
2024-06-12 12:55:00,2807.82,2807.82,2807.82,2807.82,100.0,2807.82,2807.82,2807.82,2807.82,100.0
2024-06-12 13:00:00,2805.96,2808.25,2804.14,2804.14,400.0,2805.96,2808.25,2804.14,2804.14,400.0
2024-06-12 13:05:00,2807.24,2807.24,2806.31,2806.31,200.0,2807.24,2807.24,2806.31,2806.31,200.0
2024-06-12 13:10:00,2806.31,2806.31,2806.31,2806.31,0.0,2806.31,2806.31,2806.31,2806.31,0.0
2024-06-12 13:15:00,2810.36,2810.36,2810.35,2810.36,1200.0,2810.36,2810.36,2810.35,2810.36,1200.0
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 13:25:00,2810.36,2810.36,2810.36,2810.36,0.0,2810.36,2810.36,2810.36,2810.36,0.0
2024-06-12 13:30:00,2811.12,2811.12,2808.0,2808.0,2300.0,2811.12,2811.12,2808.0,2808.0,2300.0
2024-06-12 13:35:00,2806.2,2806.24,2806.19,2806.24,200.0,2806.2,2806.24,2806.19,2806.24,200.0
2024-06-12 13:40:00,2806.25,2806.25,2806.24,2806.25,300.0,2806.25,2806.25,2806.24,2806.25,300.0
2024-06-12 13:45:00,2806.04,2807.31,2806.04,2807.31,500.0,2806.04,2807.31,2806.04,2807.31,500.0
2024-06-12 13:50:00,2807.31,2807.31,2807.31,2807.31,0.0,2807.31,2807.31,2807.31,2807.31,0.0
2024-06-12 13:55:00,2809.84,2813.47,2809.84,2813.47,300.0,2809.84,2813.47,2809.84,2813.47,300.0
2024-06-12 14:00:00,2813.47,2813.47,2813.47,2813.47,0.0,2813.47,2813.47,2813.47,2813.47,0.0
2024-06-12 14:05:00,2812.03,2812.03,2812.03,2812.03,100.0,2812.03,2812.03,2812.03,2812.03,100.0
2024-06-12 14:10:00,2812.03,2812.03,2812.03,2812.03,0.0,2812.03,2812.03,2812.03,2812.03,0.0
2024-06-12 14:15:00,2811.05,2811.34,2811.05,2811.34,215.0,2811.05,2811.34,2811.05,2811.34,215.0
2024-06-12 14:20:00,2810.2,2810.2,2810.0,2810.0,200.0,2810.2,2810.2,2810.0,2810.0,200.0
2024-06-12 14:25:00,2810.86,2811.4,2805.38,2805.38,1245.0,2810.86,2811.4,2805.38,2805.38,1245.0
2024-06-12 14:30:00,2808.91,2808.91,2808.91,2808.91,300.0,2808.91,2808.91,2808.91,2808.91,300.0
2024-06-12 14:35:00,2811.63,2811.63,2811.63,2811.63,200.0,2811.63,2811.63,2811.63,2811.63,200.0
2024-06-12 14:40:00,2811.3,2816.08,2811.3,2813.46,949.0,2811.3,2816.08,2811.3,2813.46,949.0
2024-06-12 14:45:00,2817.62,2817.62,2817.62,2817.62,100.0,2817.62,2817.62,2817.62,2817.62,100.0
2024-06-12 14:50:00,2814.61,2814.61,2812.68,2812.68,200.0,2814.61,2814.61,2812.68,2812.68,200.0
2024-06-12 14:55:00,2815.58,2816.0,2815.58,2816.0,200.0,2815.58,2816.0,2815.58,2816.0,200.0
2024-06-12 15:00:00,2816.0,2816.0,2816.0,2816.0,0.0,2816.0,2816.0,2816.0,2816.0,0.0
2024-06-12 15:05:00,2815.73,2818.78,2812.7,2812.7,850.0,2815.73,2818.78,2812.7,2812.7,850.0
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 15:15:00,2811.98,2811.98,2811.98,2811.98,0.0,2811.98,2811.98,2811.98,2811.98,0.0
2024-06-12 15:20:00,2817.96,2817.97,2814.57,2814.62,610.0,2817.96,2817.97,2814.57,2814.62,610.0
2024-06-12 15:25:00,2813.71,2813.71,2810.0,2810.45,609.0,2813.71,2813.71,2810.0,2810.45,609.0
2024-06-12 15:30:00,2812.25,2812.25,2809.18,2809.86,920.0,2812.25,2812.25,2809.18,2809.86,920.0
2024-06-12 15:35:00,2809.53,2812.1,2809.23,2809.27,835.0,2809.53,2812.1,2809.23,2809.27,835.0
2024-06-12 15:40:00,2810.09,2811.42,2807.86,2810.48,2324.0,2810.09,2811.42,2807.86,2810.48,2324.0
2024-06-12 15:45:00,2810.01,2813.89,2810.0,2813.66,813.0,2810.01,2813.89,2810.0,2813.66,813.0
2024-06-12 15:50:00,2812.19,2815.58,2810.56,2813.94,3006.0,2812.19,2815.58,2810.56,2813.94,3006.0
2024-06-12 15:55:00,2816.15,2818.64,2811.35,2811.35,4316.0,2816.15,2818.64,2811.35,2811.35,4316.0
2024-06-13 09:30:00,2822.6,2823.75,2822.6,2823.75,839.0,2822.6,2823.75,2822.6,2823.75,839.0
2024-06-13 09:35:00,2828.5,2830.1,2824.0,2824.0,696.0,2828.5,2830.1,2824.0,2824.0,696.0
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 09:45:00,2824.0,2824.0,2824.0,2824.0,0.0,2824.0,2824.0,2824.0,2824.0,0.0
2024-06-13 09:50:00,2824.0,2824.0,2824.0,2824.0,0.0,2824.0,2824.0,2824.0,2824.0,0.0
2024-06-13 09:55:00,2810.24,2811.05,2810.24,2811.05,284.0,2810.24,2811.05,2810.24,2811.05,284.0
2024-06-13 10:00:00,2810.08,2812.75,2808.73,2812.75,400.0,2810.08,2812.75,2808.73,2812.75,400.0
2024-06-13 10:05:00,2805.38,2815.55,2805.38,2812.4,441.0,2805.38,2815.55,2805.38,2812.4,441.0
2024-06-13 10:10:00,2813.6,2814.57,2809.89,2810.0,700.0,2813.6,2814.57,2809.89,2810.0,700.0
2024-06-13 10:15:00,2810.7,2810.71,2810.7,2810.7,450.0,2810.7,2810.71,2810.7,2810.7,450.0
2024-06-13 10:20:00,2811.86,2811.86,2806.73,2806.73,204.0,2811.86,2811.86,2806.73,2806.73,204.0
2024-06-13 10:25:00,2798.61,2798.61,2798.61,2798.61,107.0,2798.61,2798.61,2798.61,2798.61,107.0
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 10:35:00,2800.7,2800.7,2800.7,2800.7,0.0,2800.7,2800.7,2800.7,2800.7,0.0
2024-06-13 10:40:00,2800.7,2800.7,2800.7,2800.7,0.0,2800.7,2800.7,2800.7,2800.7,0.0
2024-06-13 10:45:00,2800.7,2800.7,2800.7,2800.7,0.0,2800.7,2800.7,2800.7,2800.7,0.0
2024-06-13 10:50:00,2804.38,2808.26,2800.43,2800.43,600.0,2804.38,2808.26,2800.43,2800.43,600.0
2024-06-13 10:55:00,2807.12,2807.12,2807.12,2807.12,100.0,2807.12,2807.12,2807.12,2807.12,100.0
2024-06-13 11:00:00,2807.12,2807.12,2807.12,2807.12,0.0,2807.12,2807.12,2807.12,2807.12,0.0
2024-06-13 11:05:00,2810.11,2810.11,2807.09,2807.09,200.0,2810.11,2810.11,2807.09,2807.09,200.0
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 11:15:00,2811.17,2811.17,2811.17,2811.17,0.0,2811.17,2811.17,2811.17,2811.17,0.0
2024-06-13 11:20:00,2811.17,2811.17,2811.17,2811.17,0.0,2811.17,2811.17,2811.17,2811.17,0.0
2024-06-13 11:25:00,2812.36,2820.2,2812.36,2820.2,400.0,2812.36,2820.2,2812.36,2820.2,400.0
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 11:35:00,2822.87,2822.87,2822.87,2822.87,0.0,2822.87,2822.87,2822.87,2822.87,0.0
2024-06-13 11:40:00,2819.97,2819.97,2819.97,2819.97,200.0,2819.97,2819.97,2819.97,2819.97,200.0
2024-06-13 11:45:00,2818.22,2818.22,2818.21,2818.22,100.0,2818.22,2818.22,2818.21,2818.22,100.0
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 11:55:00,2818.22,2818.22,2818.22,2818.22,0.0,2818.22,2818.22,2818.22,2818.22,0.0
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 12:05:00,2812.94,2812.94,2812.94,2812.94,0.0,2812.94,2812.94,2812.94,2812.94,0.0
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 12:15:00,2811.61,2811.61,2811.61,2811.61,0.0,2811.61,2811.61,2811.61,2811.61,0.0
2024-06-13 12:20:00,2809.44,2809.45,2809.44,2809.45,400.0,2809.44,2809.45,2809.44,2809.45,400.0
2024-06-13 12:25:00,2812.95,2812.95,2812.95,2812.95,100.0,2812.95,2812.95,2812.95,2812.95,100.0
2024-06-13 12:30:00,2812.92,2812.92,2812.0,2812.0,446.0,2812.92,2812.92,2812.0,2812.0,446.0
2024-06-13 12:35:00,2811.84,2811.84,2808.75,2808.75,200.0,2811.84,2811.84,2808.75,2808.75,200.0
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 12:45:00,2808.74,2808.74,2808.74,2808.74,0.0,2808.74,2808.74,2808.74,2808.74,0.0
2024-06-13 12:50:00,2808.74,2808.74,2808.74,2808.74,0.0,2808.74,2808.74,2808.74,2808.74,0.0
2024-06-13 12:55:00,2803.52,2810.36,2803.05,2810.36,1564.0,2803.52,2810.36,2803.05,2810.36,1564.0
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 13:05:00,2812.46,2812.46,2812.46,2812.46,0.0,2812.46,2812.46,2812.46,2812.46,0.0
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 13:15:00,2809.74,2809.74,2809.74,2809.74,0.0,2809.74,2809.74,2809.74,2809.74,0.0
2024-06-13 13:20:00,2809.74,2809.74,2809.74,2809.74,0.0,2809.74,2809.74,2809.74,2809.74,0.0
2024-06-13 13:25:00,2809.74,2809.74,2809.74,2809.74,0.0,2809.74,2809.74,2809.74,2809.74,0.0
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 13:35:00,2813.41,2813.41,2813.41,2813.41,0.0,2813.41,2813.41,2813.41,2813.41,0.0
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 13:45:00,2811.31,2811.31,2811.31,2811.31,0.0,2811.31,2811.31,2811.31,2811.31,0.0
2024-06-13 13:50:00,2812.38,2817.38,2812.38,2817.38,200.0,2812.38,2817.38,2812.38,2817.38,200.0
2024-06-13 13:55:00,2812.39,2812.4,2812.39,2812.39,100.0,2812.39,2812.4,2812.39,2812.39,100.0
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 14:05:00,2812.39,2812.39,2812.39,2812.39,0.0,2812.39,2812.39,2812.39,2812.39,0.0
2024-06-13 14:10:00,2812.39,2812.39,2812.39,2812.39,0.0,2812.39,2812.39,2812.39,2812.39,0.0
2024-06-13 14:15:00,2820.41,2820.41,2820.39,2820.39,219.0,2820.41,2820.41,2820.39,2820.39,219.0
2024-06-13 14:20:00,2820.39,2820.39,2820.39,2820.39,0.0,2820.39,2820.39,2820.39,2820.39,0.0
2024-06-13 14:25:00,2820.35,2820.35,2820.35,2820.35,200.0,2820.35,2820.35,2820.35,2820.35,200.0
2024-06-13 14:30:00,2820.35,2820.35,2815.74,2815.98,807.0,2820.35,2820.35,2815.74,2815.98,807.0
2024-06-13 14:35:00,2815.76,2815.76,2815.75,2815.76,100.0,2815.76,2815.76,2815.75,2815.76,100.0
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 14:45:00,2815.08,2815.08,2815.08,2815.08,0.0,2815.08,2815.08,2815.08,2815.08,0.0
2024-06-13 14:50:00,2815.08,2815.08,2815.08,2815.08,0.0,2815.08,2815.08,2815.08,2815.08,0.0
2024-06-13 14:55:00,2817.8,2818.0,2817.8,2818.0,318.0,2817.8,2818.0,2817.8,2818.0,318.0
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 15:05:00,2818.0,2818.0,2818.0,2818.0,0.0,2818.0,2818.0,2818.0,2818.0,0.0
2024-06-13 15:10:00,2818.7,2818.71,2818.7,2818.7,100.0,2818.7,2818.71,2818.7,2818.7,100.0
2024-06-13 15:15:00,2818.49,2818.49,2818.48,2818.49,100.0,2818.49,2818.49,2818.48,2818.49,100.0
2024-06-13 15:20:00,2818.5,2818.5,2816.13,2816.13,600.0,2818.5,2818.5,2816.13,2816.13,600.0
2024-06-13 15:25:00,2814.92,2814.93,2814.92,2814.93,500.0,2814.92,2814.93,2814.92,2814.93,500.0
2024-06-13 15:30:00,2814.93,2814.93,2814.93,2814.93,0.0,2814.93,2814.93,2814.93,2814.93,0.0
2024-06-13 15:35:00,2815.58,2819.97,2815.58,2819.97,1155.0,2815.58,2819.97,2815.58,2819.97,1155.0
2024-06-13 15:40:00,2821.67,2821.67,2816.2,2816.2,500.0,2821.67,2821.67,2816.2,2816.2,500.0
2024-06-13 15:45:00,2819.67,2820.55,2819.67,2820.55,265.0,2819.67,2820.55,2819.67,2820.55,265.0
2024-06-13 15:50:00,2821.08,2822.99,2817.96,2817.96,1185.0,2821.08,2822.99,2817.96,2817.96,1185.0
2024-06-13 15:55:00,2816.68,2818.24,2812.54,2812.54,2116.0,2816.68,2818.24,2812.54,2812.54,2116.0
2024-06-14 09:30:00,2803.27,2803.27,2796.7,2796.7,910.0,2803.27,2803.27,2796.7,2796.7,910.0
2024-06-14 09:35:00,2806.57,2806.57,2806.57,2806.57,100.0,2806.57,2806.57,2806.57,2806.57,100.0
2024-06-14 09:40:00,2810.75,2810.75,2810.0,2810.25,300.0,2810.75,2810.75,2810.0,2810.25,300.0
2024-06-14 09:45:00,2810.25,2811.78,2807.25,2811.78,600.0,2810.25,2811.78,2807.25,2811.78,600.0
2024-06-14 09:50:00,2807.25,2807.25,2806.61,2806.61,200.0,2807.25,2807.25,2806.61,2806.61,200.0
2024-06-14 09:55:00,2809.78,2813.14,2809.78,2813.14,300.0,2809.78,2813.14,2809.78,2813.14,300.0
2024-06-14 10:00:00,2807.99,2812.5,2807.99,2812.5,300.0,2807.99,2812.5,2807.99,2812.5,300.0
2024-06-14 10:05:00,2806.25,2806.25,2798.93,2798.93,400.0,2806.25,2806.25,2798.93,2798.93,400.0
2024-06-14 10:10:00,2800.08,2800.08,2799.25,2799.25,200.0,2800.08,2800.08,2799.25,2799.25,200.0
2024-06-14 10:15:00,2800.16,2800.23,2800.16,2800.23,500.0,2800.16,2800.23,2800.16,2800.23,500.0
2024-06-14 10:20:00,2796.93,2796.93,2796.21,2796.21,310.0,2796.93,2796.93,2796.21,2796.21,310.0
2024-06-14 10:25:00,2794.93,2798.86,2792.14,2798.86,1335.0,2794.93,2798.86,2792.14,2798.86,1335.0
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 10:35:00,2798.86,2798.86,2798.86,2798.86,0.0,2798.86,2798.86,2798.86,2798.86,0.0
2024-06-14 10:40:00,2798.86,2798.86,2798.86,2798.86,0.0,2798.86,2798.86,2798.86,2798.86,0.0
2024-06-14 10:45:00,2804.55,2806.07,2804.55,2806.06,280.0,2804.55,2806.07,2804.55,2806.06,280.0
2024-06-14 10:50:00,2801.42,2801.42,2801.42,2801.42,100.0,2801.42,2801.42,2801.42,2801.42,100.0
2024-06-14 10:55:00,2799.25,2799.25,2798.41,2798.41,300.0,2799.25,2799.25,2798.41,2798.41,300.0
2024-06-14 11:00:00,2802.96,2802.96,2802.96,2802.96,100.0,2802.96,2802.96,2802.96,2802.96,100.0
2024-06-14 11:05:00,2802.62,2805.6,2802.61,2805.6,231.0,2802.62,2805.6,2802.61,2805.6,231.0
2024-06-14 11:10:00,2805.6,2805.6,2805.6,2805.6,0.0,2805.6,2805.6,2805.6,2805.6,0.0
2024-06-14 11:15:00,2802.47,2804.28,2802.47,2804.28,500.0,2802.47,2804.28,2802.47,2804.28,500.0
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 11:25:00,2804.28,2804.28,2804.28,2804.28,0.0,2804.28,2804.28,2804.28,2804.28,0.0
2024-06-14 11:30:00,2804.28,2804.28,2804.28,2804.28,0.0,2804.28,2804.28,2804.28,2804.28,0.0
2024-06-14 11:35:00,2810.51,2810.51,2810.51,2810.51,200.0,2810.51,2810.51,2810.51,2810.51,200.0
2024-06-14 11:40:00,2810.51,2810.51,2810.51,2810.51,0.0,2810.51,2810.51,2810.51,2810.51,0.0
2024-06-14 11:45:00,2811.46,2811.46,2811.46,2811.46,200.0,2811.46,2811.46,2811.46,2811.46,200.0
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 11:55:00,2811.11,2811.11,2811.11,2811.11,0.0,2811.11,2811.11,2811.11,2811.11,0.0
2024-06-14 12:00:00,2814.45,2814.45,2814.44,2814.45,100.0,2814.45,2814.45,2814.44,2814.45,100.0
2024-06-14 12:05:00,2817.1,2817.1,2817.1,2817.1,100.0,2817.1,2817.1,2817.1,2817.1,100.0
2024-06-14 12:10:00,2817.1,2817.1,2817.1,2817.1,100.0,2817.1,2817.1,2817.1,2817.1,100.0
2024-06-14 12:15:00,2814.57,2816.59,2814.56,2816.59,220.0,2814.57,2816.59,2814.56,2816.59,220.0
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 12:25:00,2819.0,2819.0,2819.0,2819.0,0.0,2819.0,2819.0,2819.0,2819.0,0.0
2024-06-14 12:30:00,2816.71,2816.71,2816.71,2816.71,100.0,2816.71,2816.71,2816.71,2816.71,100.0
2024-06-14 12:35:00,2816.75,2820.37,2816.75,2820.37,465.0,2816.75,2820.37,2816.75,2820.37,465.0
2024-06-14 12:40:00,2820.99,2820.99,2820.99,2820.99,200.0,2820.99,2820.99,2820.99,2820.99,200.0
2024-06-14 12:45:00,2820.99,2820.99,2820.98,2820.99,100.0,2820.99,2820.99,2820.98,2820.99,100.0
2024-06-14 12:50:00,2822.96,2822.99,2820.98,2820.98,300.0,2822.96,2822.99,2820.98,2820.98,300.0
2024-06-14 12:55:00,2817.0,2817.0,2817.0,2817.0,199.0,2817.0,2817.0,2817.0,2817.0,199.0
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 13:05:00,2821.0,2821.0,2821.0,2821.0,0.0,2821.0,2821.0,2821.0,2821.0,0.0
2024-06-14 13:10:00,2821.0,2821.0,2821.0,2821.0,0.0,2821.0,2821.0,2821.0,2821.0,0.0
2024-06-14 13:15:00,2821.0,2825.5,2821.0,2825.5,833.0,2821.0,2825.5,2821.0,2825.5,833.0
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 13:25:00,2823.67,2823.67,2823.67,2823.67,0.0,2823.67,2823.67,2823.67,2823.67,0.0
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 13:35:00,2821.35,2821.35,2821.35,2821.35,0.0,2821.35,2821.35,2821.35,2821.35,0.0
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 13:45:00,2820.68,2820.68,2820.68,2820.68,0.0,2820.68,2820.68,2820.68,2820.68,0.0
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 13:55:00,2819.38,2819.38,2819.38,2819.38,0.0,2819.38,2819.38,2819.38,2819.38,0.0
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 14:05:00,2816.7,2816.7,2816.7,2816.7,0.0,2816.7,2816.7,2816.7,2816.7,0.0
2024-06-14 14:10:00,2816.7,2816.7,2816.7,2816.7,0.0,2816.7,2816.7,2816.7,2816.7,0.0
2024-06-14 14:15:00,2819.43,2819.43,2819.42,2819.43,1392.0,2819.43,2819.43,2819.42,2819.43,1392.0
2024-06-14 14:20:00,2819.42,2823.21,2819.42,2823.21,1003.0,2819.42,2823.21,2819.42,2823.21,1003.0
2024-06-14 14:25:00,2821.34,2829.31,2819.43,2829.31,945.0,2821.34,2829.31,2819.43,2829.31,945.0
2024-06-14 14:30:00,2826.13,2826.13,2826.13,2826.13,300.0,2826.13,2826.13,2826.13,2826.13,300.0
2024-06-14 14:35:00,2826.13,2826.13,2826.13,2826.13,100.0,2826.13,2826.13,2826.13,2826.13,100.0
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 14:45:00,2826.13,2826.13,2826.13,2826.13,0.0,2826.13,2826.13,2826.13,2826.13,0.0
2024-06-14 14:50:00,2827.18,2827.18,2827.17,2827.18,200.0,2827.18,2827.18,2827.17,2827.18,200.0
2024-06-14 14:55:00,2826.0,2826.08,2826.0,2826.08,203.0,2826.0,2826.08,2826.0,2826.08,203.0
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 15:05:00,2827.55,2827.55,2827.55,2827.55,0.0,2827.55,2827.55,2827.55,2827.55,0.0
2024-06-14 15:10:00,2830.77,2830.77,2828.21,2828.5,400.0,2830.77,2830.77,2828.21,2828.5,400.0
2024-06-14 15:15:00,2828.55,2828.55,2828.55,2828.55,100.0,2828.55,2828.55,2828.55,2828.55,100.0
2024-06-14 15:20:00,2828.55,2829.74,2828.55,2829.74,699.0,2828.55,2829.74,2828.55,2829.74,699.0
2024-06-14 15:25:00,2827.55,2827.55,2827.55,2827.55,100.0,2827.55,2827.55,2827.55,2827.55,100.0
2024-06-14 15:30:00,2827.55,2830.01,2825.83,2827.0,1023.0,2827.55,2830.01,2825.83,2827.0,1023.0
2024-06-14 15:35:00,2829.25,2829.25,2828.71,2828.71,300.0,2829.25,2829.25,2828.71,2828.71,300.0
2024-06-14 15:40:00,2828.71,2829.98,2828.71,2829.98,400.0,2828.71,2829.98,2828.71,2829.98,400.0
2024-06-14 15:45:00,2830.87,2832.39,2830.87,2832.39,300.0,2830.87,2832.39,2830.87,2832.39,300.0
2024-06-14 15:50:00,2833.0,2834.22,2830.56,2834.22,500.0,2833.0,2834.22,2830.56,2834.22,500.0
2024-06-14 15:55:00,2833.55,2838.32,2831.44,2838.32,1427.0,2833.55,2838.32,2831.44,2838.32,1427.0
2024-06-17 09:30:00,2836.0,2850.0,2835.0,2842.5,1550.0,2836.0,2850.0,2835.0,2842.5,1550.0
2024-06-17 09:35:00,2842.52,2847.94,2842.52,2847.94,200.0,2842.52,2847.94,2842.52,2847.94,200.0
2024-06-17 09:40:00,2848.21,2858.24,2848.21,2858.24,700.0,2848.21,2858.24,2848.21,2858.24,700.0
2024-06-17 09:45:00,2856.78,2856.78,2856.78,2856.78,100.0,2856.78,2856.78,2856.78,2856.78,100.0
2024-06-17 09:50:00,2858.0,2858.0,2842.84,2851.23,1414.0,2858.0,2858.0,2842.84,2851.23,1414.0
2024-06-17 09:55:00,2857.67,2858.0,2855.26,2855.26,1290.0,2857.67,2858.0,2855.26,2855.26,1290.0
2024-06-17 10:00:00,2856.53,2858.1,2854.69,2855.0,1115.0,2856.53,2858.1,2854.69,2855.0,1115.0
2024-06-17 10:05:00,2865.0,2865.57,2865.0,2865.57,200.0,2865.0,2865.57,2865.0,2865.57,200.0
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 10:15:00,2869.89,2869.89,2869.89,2869.89,0.0,2869.89,2869.89,2869.89,2869.89,0.0
2024-06-17 10:20:00,2869.89,2869.89,2869.89,2869.89,0.0,2869.89,2869.89,2869.89,2869.89,0.0
2024-06-17 10:25:00,2866.97,2872.0,2866.97,2872.0,1374.0,2866.97,2872.0,2866.97,2872.0,1374.0
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 10:35:00,2872.0,2872.0,2872.0,2872.0,0.0,2872.0,2872.0,2872.0,2872.0,0.0
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 10:45:00,2872.34,2872.34,2872.34,2872.34,0.0,2872.34,2872.34,2872.34,2872.34,0.0
2024-06-17 10:50:00,2880.91,2880.92,2880.91,2880.91,100.0,2880.91,2880.92,2880.91,2880.91,100.0
2024-06-17 10:55:00,2881.72,2883.09,2881.72,2883.09,300.0,2881.72,2883.09,2881.72,2883.09,300.0
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 11:05:00,2883.09,2883.09,2883.09,2883.09,0.0,2883.09,2883.09,2883.09,2883.09,0.0
2024-06-17 11:10:00,2894.39,2898.78,2894.38,2898.78,600.0,2894.39,2898.78,2894.38,2898.78,600.0
2024-06-17 11:15:00,2903.99,2903.99,2901.62,2901.63,500.0,2903.99,2903.99,2901.62,2901.63,500.0
2024-06-17 11:20:00,2901.61,2903.32,2898.89,2901.66,1708.0,2901.61,2903.32,2898.89,2901.66,1708.0
2024-06-17 11:25:00,2897.97,2897.97,2897.97,2897.97,100.0,2897.97,2897.97,2897.97,2897.97,100.0
2024-06-17 11:30:00,2898.99,2900.85,2895.43,2895.43,528.0,2898.99,2900.85,2895.43,2895.43,528.0
2024-06-17 11:35:00,2901.36,2902.66,2899.85,2902.66,650.0,2901.36,2902.66,2899.85,2902.66,650.0
2024-06-17 11:40:00,2902.93,2906.76,2902.93,2906.76,600.0,2902.93,2906.76,2902.93,2906.76,600.0
2024-06-17 11:45:00,2907.38,2907.38,2905.9,2905.91,400.0,2907.38,2907.38,2905.9,2905.91,400.0
2024-06-17 11:50:00,2905.75,2906.24,2902.8,2905.7,1034.0,2905.75,2906.24,2902.8,2905.7,1034.0
2024-06-17 11:55:00,2905.68,2917.24,2902.81,2914.73,712.0,2905.68,2917.24,2902.81,2914.73,712.0
2024-06-17 12:00:00,2913.97,2913.97,2913.97,2913.97,100.0,2913.97,2913.97,2913.97,2913.97,100.0
2024-06-17 12:05:00,2913.61,2913.61,2913.61,2913.61,100.0,2913.61,2913.61,2913.61,2913.61,100.0
2024-06-17 12:10:00,2915.0,2916.8,2915.0,2916.8,600.0,2915.0,2916.8,2915.0,2916.8,600.0
2024-06-17 12:15:00,2915.4,2915.73,2915.4,2915.73,200.0,2915.4,2915.73,2915.4,2915.73,200.0
2024-06-17 12:20:00,2915.73,2915.73,2915.73,2915.73,0.0,2915.73,2915.73,2915.73,2915.73,0.0
2024-06-17 12:25:00,2919.48,2921.84,2919.47,2921.84,368.0,2919.48,2921.84,2919.47,2921.84,368.0
2024-06-17 12:30:00,2923.52,2923.52,2919.38,2919.38,200.0,2923.52,2923.52,2919.38,2919.38,200.0
2024-06-17 12:35:00,2921.51,2921.51,2921.51,2921.51,156.0,2921.51,2921.51,2921.51,2921.51,156.0
2024-06-17 12:40:00,2919.9,2919.9,2913.34,2913.34,500.0,2919.9,2919.9,2913.34,2913.34,500.0
2024-06-17 12:45:00,2918.09,2918.09,2918.08,2918.09,200.0,2918.09,2918.09,2918.08,2918.09,200.0
2024-06-17 12:50:00,2918.28,2918.28,2918.08,2918.08,300.0,2918.28,2918.28,2918.08,2918.08,300.0
2024-06-17 12:55:00,2919.06,2919.88,2919.05,2919.88,200.0,2919.06,2919.88,2919.05,2919.88,200.0
2024-06-17 13:00:00,2917.69,2918.76,2917.69,2918.76,200.0,2917.69,2918.76,2917.69,2918.76,200.0
2024-06-17 13:05:00,2918.74,2918.74,2918.74,2918.74,100.0,2918.74,2918.74,2918.74,2918.74,100.0
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 13:15:00,2917.69,2917.69,2917.69,2917.69,0.0,2917.69,2917.69,2917.69,2917.69,0.0
2024-06-17 13:20:00,2917.99,2917.99,2917.98,2917.99,100.0,2917.99,2917.99,2917.98,2917.99,100.0
2024-06-17 13:25:00,2917.32,2919.24,2917.32,2918.45,400.0,2917.32,2919.24,2917.32,2918.45,400.0
2024-06-17 13:30:00,2919.16,2922.33,2919.16,2920.99,600.0,2919.16,2922.33,2919.16,2920.99,600.0
2024-06-17 13:35:00,2921.26,2921.26,2921.25,2921.26,500.0,2921.26,2921.26,2921.25,2921.26,500.0
2024-06-17 13:40:00,2921.76,2921.76,2918.66,2918.66,2025.0,2921.76,2921.76,2918.66,2918.66,2025.0
2024-06-17 13:45:00,2919.81,2923.52,2917.89,2922.0,2745.0,2919.81,2923.52,2917.89,2922.0,2745.0
2024-06-17 13:50:00,2920.61,2926.54,2920.61,2923.52,3099.0,2920.61,2926.54,2920.61,2923.52,3099.0
2024-06-17 13:55:00,2925.13,2925.13,2921.2,2923.23,1200.0,2925.13,2925.13,2921.2,2923.23,1200.0
2024-06-17 14:00:00,2924.94,2929.82,2924.94,2929.82,1100.0,2924.94,2929.82,2924.94,2929.82,1100.0
2024-06-17 14:05:00,2926.77,2926.77,2926.41,2926.41,400.0,2926.77,2926.77,2926.41,2926.41,400.0
2024-06-17 14:10:00,2925.99,2928.58,2925.99,2928.58,200.0,2925.99,2928.58,2925.99,2928.58,200.0
2024-06-17 14:15:00,2928.47,2929.17,2926.43,2926.43,1106.0,2928.47,2929.17,2926.43,2926.43,1106.0
2024-06-17 14:20:00,2928.01,2928.01,2924.99,2924.99,700.0,2928.01,2928.01,2924.99,2924.99,700.0
2024-06-17 14:25:00,2928.47,2928.47,2928.01,2928.01,300.0,2928.47,2928.47,2928.01,2928.01,300.0
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 14:35:00,2931.37,2931.37,2931.37,2931.37,0.0,2931.37,2931.37,2931.37,2931.37,0.0
2024-06-17 14:40:00,2932.97,2932.97,2931.51,2931.51,433.0,2932.97,2932.97,2931.51,2931.51,433.0
2024-06-17 14:45:00,2925.97,2925.97,2925.97,2925.97,100.0,2925.97,2925.97,2925.97,2925.97,100.0
2024-06-17 14:50:00,2927.99,2927.99,2927.99,2927.99,200.0,2927.99,2927.99,2927.99,2927.99,200.0
2024-06-17 14:55:00,2927.99,2927.99,2927.0,2927.0,200.0,2927.99,2927.99,2927.0,2927.0,200.0
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 15:05:00,2925.99,2925.99,2925.99,2925.99,0.0,2925.99,2925.99,2925.99,2925.99,0.0
2024-06-17 15:10:00,2925.99,2925.99,2925.99,2925.99,0.0,2925.99,2925.99,2925.99,2925.99,0.0
2024-06-17 15:15:00,2927.97,2929.0,2927.97,2929.0,200.0,2927.97,2929.0,2927.97,2929.0,200.0
2024-06-17 15:20:00,2929.99,2931.25,2929.99,2931.24,300.0,2929.99,2931.25,2929.99,2931.24,300.0
2024-06-17 15:25:00,2931.24,2931.24,2931.24,2931.24,100.0,2931.24,2931.24,2931.24,2931.24,100.0
2024-06-17 15:30:00,2930.83,2934.27,2930.82,2934.27,300.0,2930.83,2934.27,2930.82,2934.27,300.0
2024-06-17 15:35:00,2935.0,2935.0,2935.0,2935.0,200.0,2935.0,2935.0,2935.0,2935.0,200.0
2024-06-17 15:40:00,2936.93,2936.94,2936.93,2936.93,100.0,2936.93,2936.94,2936.93,2936.93,100.0
2024-06-17 15:45:00,2936.17,2938.85,2936.17,2938.16,564.0,2936.17,2938.85,2936.17,2938.16,564.0
2024-06-17 15:50:00,2938.77,2939.63,2934.24,2938.19,2397.0,2938.77,2939.63,2934.24,2938.19,2397.0
2024-06-17 15:55:00,2936.5,2943.82,2935.92,2941.89,4824.0,2936.5,2943.82,2935.92,2941.89,4824.0
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 09:35:00,2943.78,2943.78,2943.78,2943.78,0.0,2943.78,2943.78,2943.78,2943.78,0.0
2024-06-18 09:40:00,2963.14,2963.14,2954.07,2956.4,600.0,2963.14,2963.14,2954.07,2956.4,600.0
2024-06-18 09:45:00,2964.18,2964.19,2949.86,2950.0,602.0,2964.18,2964.19,2949.86,2950.0,602.0
2024-06-18 09:50:00,2950.0,2950.0,2950.0,2950.0,0.0,2950.0,2950.0,2950.0,2950.0,0.0
2024-06-18 09:55:00,2949.99,2949.99,2946.99,2946.99,500.0,2949.99,2949.99,2946.99,2946.99,500.0
2024-06-18 10:00:00,2948.66,2948.66,2948.65,2948.66,100.0,2948.66,2948.66,2948.65,2948.66,100.0
2024-06-18 10:05:00,2949.81,2952.22,2949.8,2952.22,300.0,2949.81,2952.22,2949.8,2952.22,300.0
2024-06-18 10:10:00,2952.22,2952.22,2952.22,2952.22,0.0,2952.22,2952.22,2952.22,2952.22,0.0
2024-06-18 10:15:00,2961.99,2965.15,2961.99,2965.15,701.0,2961.99,2965.15,2961.99,2965.15,701.0
2024-06-18 10:20:00,2965.5,2970.95,2965.5,2968.99,410.0,2965.5,2970.95,2965.5,2968.99,410.0
2024-06-18 10:25:00,2970.81,2975.89,2970.8,2973.79,1117.0,2970.81,2975.89,2970.8,2973.79,1117.0
2024-06-18 10:30:00,2970.99,2970.99,2967.69,2967.7,400.0,2970.99,2970.99,2967.69,2967.7,400.0
2024-06-18 10:35:00,2965.95,2965.95,2965.95,2965.95,200.0,2965.95,2965.95,2965.95,2965.95,200.0
2024-06-18 10:40:00,2962.35,2962.85,2961.79,2961.8,400.0,2962.35,2962.85,2961.79,2961.8,400.0
2024-06-18 10:45:00,2962.0,2966.81,2962.0,2966.81,600.0,2962.0,2966.81,2962.0,2966.81,600.0
2024-06-18 10:50:00,2968.84,2968.84,2968.83,2968.84,100.0,2968.84,2968.84,2968.83,2968.84,100.0
2024-06-18 10:55:00,2967.55,2967.55,2967.55,2967.55,100.0,2967.55,2967.55,2967.55,2967.55,100.0
2024-06-18 11:00:00,2967.56,2968.06,2967.55,2968.06,200.0,2967.56,2968.06,2967.55,2968.06,200.0
2024-06-18 11:05:00,2962.04,2963.69,2960.69,2960.69,500.0,2962.04,2963.69,2960.69,2960.69,500.0
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 11:15:00,2960.03,2960.03,2960.03,2960.03,0.0,2960.03,2960.03,2960.03,2960.03,0.0
2024-06-18 11:20:00,2960.03,2960.03,2960.03,2960.03,0.0,2960.03,2960.03,2960.03,2960.03,0.0
2024-06-18 11:25:00,2961.54,2964.49,2961.54,2964.49,200.0,2961.54,2964.49,2961.54,2964.49,200.0
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 11:35:00,2964.4,2964.4,2964.4,2964.4,0.0,2964.4,2964.4,2964.4,2964.4,0.0
2024-06-18 11:40:00,2964.4,2964.4,2964.4,2964.4,0.0,2964.4,2964.4,2964.4,2964.4,0.0
2024-06-18 11:45:00,2967.26,2967.53,2967.06,2967.53,301.0,2967.26,2967.53,2967.06,2967.53,301.0
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 11:55:00,2967.53,2967.53,2967.53,2967.53,0.0,2967.53,2967.53,2967.53,2967.53,0.0
2024-06-18 12:00:00,2962.19,2962.19,2962.19,2962.19,100.0,2962.19,2962.19,2962.19,2962.19,100.0
2024-06-18 12:05:00,2966.78,2966.78,2966.78,2966.78,100.0,2966.78,2966.78,2966.78,2966.78,100.0
2024-06-18 12:10:00,2966.78,2966.78,2966.78,2966.78,0.0,2966.78,2966.78,2966.78,2966.78,0.0
2024-06-18 12:15:00,2965.99,2966.96,2965.99,2965.99,300.0,2965.99,2966.96,2965.99,2965.99,300.0
2024-06-18 12:20:00,2965.99,2965.99,2965.99,2965.99,0.0,2965.99,2965.99,2965.99,2965.99,0.0
2024-06-18 12:25:00,2968.96,2968.96,2962.45,2962.45,700.0,2968.96,2968.96,2962.45,2962.45,700.0
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 12:35:00,2962.45,2962.45,2962.45,2962.45,0.0,2962.45,2962.45,2962.45,2962.45,0.0
2024-06-18 12:40:00,2962.0,2962.0,2962.0,2962.0,154.0,2962.0,2962.0,2962.0,2962.0,154.0
2024-06-18 12:45:00,2962.39,2964.1,2962.33,2962.33,300.0,2962.39,2964.1,2962.33,2962.33,300.0
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 12:55:00,2962.93,2962.93,2962.93,2962.93,0.0,2962.93,2962.93,2962.93,2962.93,0.0
2024-06-18 13:00:00,2960.99,2965.01,2960.99,2965.01,200.0,2960.99,2965.01,2960.99,2965.01,200.0
2024-06-18 13:05:00,2964.84,2964.84,2964.83,2964.84,100.0,2964.84,2964.84,2964.83,2964.84,100.0
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 13:15:00,2971.6,2971.6,2971.6,2971.6,0.0,2971.6,2971.6,2971.6,2971.6,0.0
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 13:25:00,2970.99,2970.99,2970.99,2970.99,0.0,2970.99,2970.99,2970.99,2970.99,0.0
2024-06-18 13:30:00,2972.0,2972.0,2972.0,2972.0,100.0,2972.0,2972.0,2972.0,2972.0,100.0
2024-06-18 13:35:00,2972.29,2976.06,2972.29,2976.06,200.0,2972.29,2976.06,2972.29,2976.06,200.0
2024-06-18 13:40:00,2973.99,2976.93,2973.99,2975.53,700.0,2973.99,2976.93,2973.99,2975.53,700.0
2024-06-18 13:45:00,2976.8,2979.42,2976.8,2979.42,700.0,2976.8,2979.42,2976.8,2979.42,700.0
2024-06-18 13:50:00,2981.84,2986.52,2981.83,2986.52,1398.0,2981.84,2986.52,2981.83,2986.52,1398.0
2024-06-18 13:55:00,2976.99,2976.99,2974.69,2974.69,300.0,2976.99,2976.99,2974.69,2974.69,300.0
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 14:05:00,2973.99,2973.99,2973.99,2973.99,0.0,2973.99,2973.99,2973.99,2973.99,0.0
2024-06-18 14:10:00,2973.99,2973.99,2973.99,2973.99,0.0,2973.99,2973.99,2973.99,2973.99,0.0
2024-06-18 14:15:00,2972.99,2972.99,2971.99,2971.99,200.0,2972.99,2972.99,2971.99,2971.99,200.0
2024-06-18 14:20:00,2975.61,2975.61,2975.6,2975.61,100.0,2975.61,2975.61,2975.6,2975.61,100.0
2024-06-18 14:25:00,2973.99,2975.59,2973.99,2975.59,300.0,2973.99,2975.59,2973.99,2975.59,300.0
2024-06-18 14:30:00,2974.26,2974.88,2967.63,2974.88,624.0,2974.26,2974.88,2967.63,2974.88,624.0
2024-06-18 14:35:00,2978.22,2978.22,2974.99,2974.99,300.0,2978.22,2978.22,2974.99,2974.99,300.0
2024-06-18 14:40:00,2977.22,2977.22,2977.22,2977.22,100.0,2977.22,2977.22,2977.22,2977.22,100.0
2024-06-18 14:45:00,2974.02,2974.02,2974.02,2974.02,469.0,2974.02,2974.02,2974.02,2974.02,469.0
2024-06-18 14:50:00,2974.02,2974.02,2974.02,2974.02,0.0,2974.02,2974.02,2974.02,2974.02,0.0
2024-06-18 14:55:00,2973.83,2973.83,2973.83,2973.83,100.0,2973.83,2973.83,2973.83,2973.83,100.0
2024-06-18 15:00:00,2973.83,2973.83,2973.83,2973.83,0.0,2973.83,2973.83,2973.83,2973.83,0.0
2024-06-18 15:05:00,2971.99,2971.99,2971.99,2971.99,133.0,2971.99,2971.99,2971.99,2971.99,133.0
2024-06-18 15:10:00,2971.99,2971.99,2971.99,2971.99,0.0,2971.99,2971.99,2971.99,2971.99,0.0
2024-06-18 15:15:00,2970.74,2970.74,2970.74,2970.74,100.0,2970.74,2970.74,2970.74,2970.74,100.0
2024-06-18 15:20:00,2970.74,2970.74,2970.74,2970.74,0.0,2970.74,2970.74,2970.74,2970.74,0.0
2024-06-18 15:25:00,2971.52,2971.52,2971.52,2971.52,100.0,2971.52,2971.52,2971.52,2971.52,100.0
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 15:35:00,2970.99,2970.99,2970.99,2970.99,0.0,2970.99,2970.99,2970.99,2970.99,0.0
2024-06-18 15:40:00,2970.77,2970.77,2966.99,2966.99,403.0,2970.77,2970.77,2966.99,2966.99,403.0
2024-06-18 15:45:00,2966.2,2966.95,2966.2,2966.95,400.0,2966.2,2966.95,2966.2,2966.95,400.0
2024-06-18 15:50:00,2969.75,2969.75,2965.94,2969.35,1019.0,2969.75,2969.75,2965.94,2969.35,1019.0
2024-06-18 15:55:00,2968.63,2971.49,2966.76,2971.49,1372.0,2968.63,2971.49,2966.76,2971.49,1372.0
2024-06-20 09:30:00,2979.47,3007.81,2979.47,2997.82,6212.0,2979.47,3007.81,2979.47,2997.82,6212.0
2024-06-20 09:35:00,3012.11,3013.71,3010.0,3010.0,800.0,3012.11,3013.71,3010.0,3010.0,800.0
2024-06-20 09:40:00,3010.61,3011.78,2997.66,3011.78,3891.0,3010.61,3011.78,2997.66,3011.78,3891.0
2024-06-20 09:45:00,3016.91,3029.17,3016.91,3019.93,900.0,3016.91,3029.17,3016.91,3019.93,900.0
2024-06-20 09:50:00,3019.41,3021.43,3012.08,3012.08,1200.0,3019.41,3021.43,3012.08,3012.08,1200.0
2024-06-20 09:55:00,3010.07,3018.64,3006.19,3006.19,2000.0,3010.07,3018.64,3006.19,3006.19,2000.0
2024-06-20 10:00:00,3010.34,3010.34,3003.72,3006.0,1200.0,3010.34,3010.34,3003.72,3006.0,1200.0
2024-06-20 10:05:00,3001.5,3007.47,3000.2,3005.78,1500.0,3001.5,3007.47,3000.2,3005.78,1500.0
2024-06-20 10:10:00,3003.45,3008.32,3002.1,3008.32,783.0,3003.45,3008.32,3002.1,3008.32,783.0
2024-06-20 10:15:00,3012.63,3022.0,3012.34,3015.7,1871.0,3012.63,3022.0,3012.34,3015.7,1871.0
2024-06-20 10:20:00,3020.26,3020.26,3015.79,3015.79,534.0,3020.26,3020.26,3015.79,3015.79,534.0
2024-06-20 10:25:00,3013.71,3020.0,3013.71,3020.0,1900.0,3013.71,3020.0,3013.71,3020.0,1900.0
2024-06-20 10:30:00,3021.0,3023.26,3015.99,3015.99,4246.0,3021.0,3023.26,3015.99,3015.99,4246.0
2024-06-20 10:35:00,3016.68,3016.9,3013.34,3013.34,1225.0,3016.68,3016.9,3013.34,3013.34,1225.0
2024-06-20 10:40:00,3013.59,3014.89,3009.42,3009.42,500.0,3013.59,3014.89,3009.42,3009.42,500.0
2024-06-20 10:45:00,3014.02,3020.55,3010.9,3020.55,1588.0,3014.02,3020.55,3010.9,3020.55,1588.0
2024-06-20 10:50:00,3020.55,3022.66,3017.84,3020.17,2000.0,3020.55,3022.66,3017.84,3020.17,2000.0
2024-06-20 10:55:00,3015.31,3019.38,3015.3,3019.38,328.0,3015.31,3019.38,3015.3,3019.38,328.0
2024-06-20 11:00:00,3024.88,3025.81,3010.18,3020.51,1374.0,3024.88,3025.81,3010.18,3020.51,1374.0
2024-06-20 11:05:00,3019.66,3019.99,3016.5,3016.5,418.0,3019.66,3019.99,3016.5,3016.5,418.0
2024-06-20 11:10:00,3016.2,3020.71,3013.0,3020.71,700.0,3016.2,3020.71,3013.0,3020.71,700.0
2024-06-20 11:15:00,3025.74,3025.74,3025.74,3025.74,600.0,3025.74,3025.74,3025.74,3025.74,600.0
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 11:25:00,3024.95,3024.95,3024.95,3024.95,0.0,3024.95,3024.95,3024.95,3024.95,0.0
2024-06-20 11:30:00,3026.72,3026.73,3025.72,3025.72,800.0,3026.72,3026.73,3025.72,3025.72,800.0
2024-06-20 11:35:00,3018.92,3018.92,3016.12,3016.12,200.0,3018.92,3018.92,3016.12,3016.12,200.0
2024-06-20 11:40:00,3021.34,3021.34,3021.34,3021.34,100.0,3021.34,3021.34,3021.34,3021.34,100.0
2024-06-20 11:45:00,3022.83,3023.3,3021.26,3021.27,800.0,3022.83,3023.3,3021.26,3021.27,800.0
2024-06-20 11:50:00,3018.89,3018.89,3018.89,3018.89,100.0,3018.89,3018.89,3018.89,3018.89,100.0
2024-06-20 11:55:00,3020.61,3021.24,3019.64,3019.64,500.0,3020.61,3021.24,3019.64,3019.64,500.0
2024-06-20 12:00:00,3019.64,3019.64,3019.64,3019.64,0.0,3019.64,3019.64,3019.64,3019.64,0.0
2024-06-20 12:05:00,3019.62,3019.71,3018.37,3019.41,1068.0,3019.62,3019.71,3018.37,3019.41,1068.0
2024-06-20 12:10:00,3017.76,3021.77,3017.75,3021.77,200.0,3017.76,3021.77,3017.75,3021.77,200.0
2024-06-20 12:15:00,3020.63,3022.21,3019.5,3020.73,712.0,3020.63,3022.21,3019.5,3020.73,712.0
2024-06-20 12:20:00,3020.66,3020.66,3016.07,3016.07,1470.0,3020.66,3020.66,3016.07,3016.07,1470.0
2024-06-20 12:25:00,3017.11,3017.11,3017.1,3017.11,100.0,3017.11,3017.11,3017.1,3017.11,100.0
2024-06-20 12:30:00,3022.72,3024.59,3022.71,3024.59,400.0,3022.72,3024.59,3022.71,3024.59,400.0
2024-06-20 12:35:00,3024.43,3027.06,3023.9,3027.06,668.0,3024.43,3027.06,3023.9,3027.06,668.0
2024-06-20 12:40:00,3023.72,3023.72,3023.72,3023.72,100.0,3023.72,3023.72,3023.72,3023.72,100.0
2024-06-20 12:45:00,3019.99,3019.99,3019.99,3019.99,100.0,3019.99,3019.99,3019.99,3019.99,100.0
2024-06-20 12:50:00,3023.71,3023.71,3023.71,3023.71,100.0,3023.71,3023.71,3023.71,3023.71,100.0
2024-06-20 12:55:00,3025.76,3027.61,3025.76,3027.18,400.0,3025.76,3027.61,3025.76,3027.18,400.0
2024-06-20 13:00:00,3027.18,3027.18,3027.18,3027.18,0.0,3027.18,3027.18,3027.18,3027.18,0.0
2024-06-20 13:05:00,3026.89,3028.44,3026.89,3028.44,350.0,3026.89,3028.44,3026.89,3028.44,350.0
2024-06-20 13:10:00,3020.94,3029.88,3020.94,3022.99,1007.0,3020.94,3029.88,3020.94,3022.99,1007.0
2024-06-20 13:15:00,3023.0,3023.0,3020.86,3020.86,500.0,3023.0,3023.0,3020.86,3020.86,500.0
2024-06-20 13:20:00,3019.78,3019.78,3015.65,3015.65,500.0,3019.78,3019.78,3015.65,3015.65,500.0
2024-06-20 13:25:00,3015.43,3015.69,3014.02,3015.69,990.0,3015.43,3015.69,3014.02,3015.69,990.0
2024-06-20 13:30:00,3018.42,3018.42,3015.59,3015.91,698.0,3018.42,3018.42,3015.59,3015.91,698.0
2024-06-20 13:35:00,3016.34,3016.34,3015.32,3015.59,500.0,3016.34,3016.34,3015.32,3015.59,500.0
2024-06-20 13:40:00,3017.26,3019.35,3017.26,3019.35,410.0,3017.26,3019.35,3017.26,3019.35,410.0
2024-06-20 13:45:00,3020.04,3021.37,3020.04,3020.4,300.0,3020.04,3021.37,3020.04,3020.4,300.0
2024-06-20 13:50:00,3019.98,3019.99,3019.98,3019.98,105.0,3019.98,3019.99,3019.98,3019.98,105.0
2024-06-20 13:55:00,3020.98,3022.69,3015.87,3016.43,1329.0,3020.98,3022.69,3015.87,3016.43,1329.0
2024-06-20 14:00:00,3019.91,3019.91,3019.9,3019.91,100.0,3019.91,3019.91,3019.9,3019.91,100.0
2024-06-20 14:05:00,3022.97,3022.97,3021.92,3021.93,600.0,3022.97,3022.97,3021.92,3021.93,600.0
2024-06-20 14:10:00,3021.45,3021.45,3021.44,3021.45,100.0,3021.45,3021.45,3021.44,3021.45,100.0
2024-06-20 14:15:00,3023.05,3023.31,3023.05,3023.31,332.0,3023.05,3023.31,3023.05,3023.31,332.0
2024-06-20 14:20:00,3022.19,3024.5,3022.19,3023.8,920.0,3022.19,3024.5,3022.19,3023.8,920.0
2024-06-20 14:25:00,3023.79,3023.79,3022.46,3022.47,224.0,3023.79,3023.79,3022.46,3022.47,224.0
2024-06-20 14:30:00,3023.72,3023.72,3020.92,3020.92,300.0,3023.72,3023.72,3020.92,3020.92,300.0
2024-06-20 14:35:00,3022.48,3022.48,3022.48,3022.48,210.0,3022.48,3022.48,3022.48,3022.48,210.0
2024-06-20 14:40:00,3022.95,3023.29,3020.38,3023.29,1203.0,3022.95,3023.29,3020.38,3023.29,1203.0
2024-06-20 14:45:00,3023.29,3024.06,3021.35,3022.39,731.0,3023.29,3024.06,3021.35,3022.39,731.0
2024-06-20 14:50:00,3024.08,3025.44,3023.1,3023.99,1100.0,3024.08,3025.44,3023.1,3023.99,1100.0
2024-06-20 14:55:00,3024.01,3025.7,3024.01,3025.7,700.0,3024.01,3025.7,3024.01,3025.7,700.0
2024-06-20 15:00:00,3021.81,3021.81,3020.88,3020.88,300.0,3021.81,3021.81,3020.88,3020.88,300.0
2024-06-20 15:05:00,3019.79,3020.41,3016.99,3018.11,848.0,3019.79,3020.41,3016.99,3018.11,848.0
2024-06-20 15:10:00,3018.0,3020.4,3016.01,3020.4,1600.0,3018.0,3020.4,3016.01,3020.4,1600.0
2024-06-20 15:15:00,3018.18,3018.18,3018.18,3018.18,100.0,3018.18,3018.18,3018.18,3018.18,100.0
2024-06-20 15:20:00,3018.18,3018.18,3015.79,3015.79,800.0,3018.18,3018.18,3015.79,3015.79,800.0
2024-06-20 15:25:00,3015.7,3015.7,3014.91,3014.91,300.0,3015.7,3015.7,3014.91,3014.91,300.0
2024-06-20 15:30:00,3016.36,3018.03,3013.94,3014.81,1400.0,3016.36,3018.03,3013.94,3014.81,1400.0
2024-06-20 15:35:00,3014.76,3014.76,3010.14,3010.84,1715.0,3014.76,3014.76,3010.14,3010.84,1715.0
2024-06-20 15:40:00,3010.6,3010.6,3006.71,3008.77,1730.0,3010.6,3010.6,3006.71,3008.77,1730.0
2024-06-20 15:45:00,3006.71,3008.69,3006.53,3007.83,2222.0,3006.71,3008.69,3006.53,3007.83,2222.0
2024-06-20 15:50:00,3004.88,3011.37,3004.88,3011.37,4692.0,3004.88,3011.37,3004.88,3011.37,4692.0
2024-06-20 15:55:00,3010.54,3012.36,3004.04,3009.91,8023.0,3010.54,3012.36,3004.04,3009.91,8023.0
2024-06-21 09:30:00,3020.81,3020.81,3018.0,3018.0,12423.0,3020.81,3020.81,3018.0,3018.0,12423.0
2024-06-21 09:35:00,3023.48,3029.97,3023.48,3029.97,823.0,3023.48,3029.97,3023.48,3029.97,823.0
2024-06-21 09:40:00,3026.03,3043.0,3026.0,3038.73,1055.0,3026.03,3043.0,3026.0,3038.73,1055.0
2024-06-21 09:45:00,3036.42,3036.42,3031.78,3031.79,300.0,3036.42,3036.42,3031.78,3031.79,300.0
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 09:55:00,3048.21,3048.21,3048.21,3048.21,0.0,3048.21,3048.21,3048.21,3048.21,0.0
2024-06-21 10:00:00,3050.5,3054.5,3045.6,3045.6,300.0,3050.5,3054.5,3045.6,3045.6,300.0
2024-06-21 10:05:00,3053.72,3053.72,3045.82,3045.83,656.0,3053.72,3053.72,3045.82,3045.83,656.0
2024-06-21 10:10:00,3045.87,3045.87,3044.71,3044.71,300.0,3045.87,3045.87,3044.71,3044.71,300.0
2024-06-21 10:15:00,3044.0,3044.0,3038.66,3038.66,600.0,3044.0,3044.0,3038.66,3038.66,600.0
2024-06-21 10:20:00,3038.66,3038.66,3038.66,3038.66,0.0,3038.66,3038.66,3038.66,3038.66,0.0
2024-06-21 10:25:00,3033.85,3033.85,3033.85,3033.85,500.0,3033.85,3033.85,3033.85,3033.85,500.0
2024-06-21 10:30:00,3033.85,3033.85,3033.85,3033.85,0.0,3033.85,3033.85,3033.85,3033.85,0.0
2024-06-21 10:35:00,3021.97,3024.0,3021.97,3024.0,200.0,3021.97,3024.0,3021.97,3024.0,200.0
2024-06-21 10:40:00,3013.9,3015.94,3010.66,3010.66,3400.0,3013.9,3015.94,3010.66,3010.66,3400.0
2024-06-21 10:45:00,3012.5,3012.89,3012.5,3012.89,200.0,3012.5,3012.89,3012.5,3012.89,200.0
2024-06-21 10:50:00,3009.15,3009.94,3006.27,3009.94,700.0,3009.15,3009.94,3006.27,3009.94,700.0
2024-06-21 10:55:00,3009.27,3009.27,3008.22,3008.22,500.0,3009.27,3009.27,3008.22,3008.22,500.0
2024-06-21 11:00:00,3008.22,3008.22,3008.22,3008.22,0.0,3008.22,3008.22,3008.22,3008.22,0.0
2024-06-21 11:05:00,3010.0,3015.14,3007.97,3009.2,2123.0,3010.0,3015.14,3007.97,3009.2,2123.0
2024-06-21 11:10:00,3008.18,3008.18,3008.14,3008.14,200.0,3008.18,3008.18,3008.14,3008.14,200.0
2024-06-21 11:15:00,3012.07,3012.07,3012.07,3012.07,100.0,3012.07,3012.07,3012.07,3012.07,100.0
2024-06-21 11:20:00,3010.0,3010.0,3010.0,3010.0,100.0,3010.0,3010.0,3010.0,3010.0,100.0
2024-06-21 11:25:00,3007.0,3007.0,3007.0,3007.0,100.0,3007.0,3007.0,3007.0,3007.0,100.0
2024-06-21 11:30:00,3007.0,3007.0,3007.0,3007.0,100.0,3007.0,3007.0,3007.0,3007.0,100.0
2024-06-21 11:35:00,3006.99,3006.99,3006.99,3006.99,100.0,3006.99,3006.99,3006.99,3006.99,100.0
2024-06-21 11:40:00,3006.99,3006.99,3006.99,3006.99,0.0,3006.99,3006.99,3006.99,3006.99,0.0
2024-06-21 11:45:00,3002.76,3002.76,3002.76,3002.76,100.0,3002.76,3002.76,3002.76,3002.76,100.0
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 11:55:00,3006.79,3006.79,3006.79,3006.79,0.0,3006.79,3006.79,3006.79,3006.79,0.0
2024-06-21 12:00:00,3006.79,3006.79,3006.79,3006.79,0.0,3006.79,3006.79,3006.79,3006.79,0.0
2024-06-21 12:05:00,3006.09,3006.09,3006.09,3006.09,100.0,3006.09,3006.09,3006.09,3006.09,100.0
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 12:15:00,3006.09,3006.09,3006.09,3006.09,0.0,3006.09,3006.09,3006.09,3006.09,0.0
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 12:25:00,3006.09,3006.09,3006.09,3006.09,0.0,3006.09,3006.09,3006.09,3006.09,0.0
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 12:35:00,2996.3,2996.3,2996.3,2996.3,0.0,2996.3,2996.3,2996.3,2996.3,0.0
2024-06-21 12:40:00,2996.3,2996.3,2996.3,2996.3,0.0,2996.3,2996.3,2996.3,2996.3,0.0
2024-06-21 12:45:00,2996.3,2996.3,2996.3,2996.3,0.0,2996.3,2996.3,2996.3,2996.3,0.0
2024-06-21 12:50:00,3001.25,3001.25,3001.25,3001.25,221.0,3001.25,3001.25,3001.25,3001.25,221.0
2024-06-21 12:55:00,3001.26,3001.26,3001.25,3001.25,300.0,3001.26,3001.26,3001.25,3001.25,300.0
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 13:05:00,3005.61,3005.61,3005.61,3005.61,0.0,3005.61,3005.61,3005.61,3005.61,0.0
2024-06-21 13:10:00,3005.61,3005.61,3005.61,3005.61,0.0,3005.61,3005.61,3005.61,3005.61,0.0
2024-06-21 13:15:00,3002.2,3002.2,3002.2,3002.2,100.0,3002.2,3002.2,3002.2,3002.2,100.0
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 13:25:00,3002.23,3002.23,3002.23,3002.23,0.0,3002.23,3002.23,3002.23,3002.23,0.0
2024-06-21 13:30:00,3002.23,3002.23,3002.23,3002.23,0.0,3002.23,3002.23,3002.23,3002.23,0.0
2024-06-21 13:35:00,3002.23,3002.23,3002.23,3002.23,0.0,3002.23,3002.23,3002.23,3002.23,0.0
2024-06-21 13:40:00,3002.7,3002.7,3002.48,3002.48,200.0,3002.7,3002.7,3002.48,3002.48,200.0
2024-06-21 13:45:00,2998.22,2998.23,2998.22,2998.22,100.0,2998.22,2998.23,2998.22,2998.22,100.0
2024-06-21 13:50:00,3000.24,3003.32,3000.22,3003.32,500.0,3000.24,3003.32,3000.22,3003.32,500.0
2024-06-21 13:55:00,3003.16,3007.04,3003.16,3007.04,200.0,3003.16,3007.04,3003.16,3007.04,200.0
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 14:05:00,2993.75,2993.75,2993.75,2993.75,0.0,2993.75,2993.75,2993.75,2993.75,0.0
2024-06-21 14:10:00,2995.06,2996.27,2995.06,2996.27,200.0,2995.06,2996.27,2995.06,2996.27,200.0
2024-06-21 14:15:00,2998.69,2999.96,2998.69,2999.96,236.0,2998.69,2999.96,2998.69,2999.96,236.0
2024-06-21 14:20:00,2996.11,2996.11,2996.11,2996.11,100.0,2996.11,2996.11,2996.11,2996.11,100.0
2024-06-21 14:25:00,2998.18,3000.08,2998.18,3000.08,400.0,2998.18,3000.08,2998.18,3000.08,400.0
2024-06-21 14:30:00,3001.65,3002.28,3001.65,3002.28,300.0,3001.65,3002.28,3001.65,3002.28,300.0
2024-06-21 14:35:00,3002.78,3002.89,2995.34,3001.68,605.0,3002.78,3002.89,2995.34,3001.68,605.0
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 14:45:00,2999.84,2999.84,2999.84,2999.84,0.0,2999.84,2999.84,2999.84,2999.84,0.0
2024-06-21 14:50:00,2996.5,3000.09,2996.49,3000.09,400.0,2996.5,3000.09,2996.49,3000.09,400.0
2024-06-21 14:55:00,2990.34,2990.34,2990.34,2990.34,100.0,2990.34,2990.34,2990.34,2990.34,100.0
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 15:05:00,2990.34,2990.34,2990.34,2990.34,0.0,2990.34,2990.34,2990.34,2990.34,0.0
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 15:15:00,2993.73,2993.73,2993.73,2993.73,0.0,2993.73,2993.73,2993.73,2993.73,0.0
2024-06-21 15:20:00,2990.21,2990.21,2987.14,2989.32,600.0,2990.21,2990.21,2987.14,2989.32,600.0
2024-06-21 15:25:00,2989.32,2989.32,2986.18,2986.18,400.0,2989.32,2989.32,2986.18,2986.18,400.0
2024-06-21 15:30:00,2985.59,2989.39,2984.81,2988.34,2456.0,2985.59,2989.39,2984.81,2988.34,2456.0
2024-06-21 15:35:00,2989.34,2992.54,2989.01,2992.54,874.0,2989.34,2992.54,2989.01,2992.54,874.0
2024-06-21 15:40:00,2994.59,2994.78,2994.58,2994.78,617.0,2994.59,2994.78,2994.58,2994.78,617.0
2024-06-21 15:45:00,2998.43,2998.43,2994.16,2994.87,1794.0,2998.43,2998.43,2994.16,2994.87,1794.0
2024-06-21 15:50:00,2992.61,2997.09,2990.97,2995.04,1463.0,2992.61,2997.09,2990.97,2995.04,1463.0
2024-06-21 15:55:00,2994.05,2996.71,2990.23,2990.73,4416.0,2994.05,2996.71,2990.23,2990.73,4416.0
2024-06-24 09:30:00,2981.55,2981.55,2981.55,2981.55,1163.0,2981.55,2981.55,2981.55,2981.55,1163.0
2024-06-24 09:35:00,2979.71,2979.71,2979.6,2979.6,296.0,2979.71,2979.71,2979.6,2979.6,296.0
2024-06-24 09:40:00,2985.83,2985.83,2970.9,2983.9,300.0,2985.83,2985.83,2970.9,2983.9,300.0
2024-06-24 09:45:00,2985.0,2985.0,2985.0,2985.0,100.0,2985.0,2985.0,2985.0,2985.0,100.0
2024-06-24 09:50:00,2989.85,2989.85,2985.98,2985.98,733.0,2989.85,2989.85,2985.98,2985.98,733.0
2024-06-24 09:55:00,2992.1,2992.1,2985.0,2985.0,1000.0,2992.1,2992.1,2985.0,2985.0,1000.0
2024-06-24 10:00:00,2985.88,2988.9,2985.73,2985.73,700.0,2985.88,2988.9,2985.73,2985.73,700.0
2024-06-24 10:05:00,2987.82,2992.0,2985.57,2991.81,634.0,2987.82,2992.0,2985.57,2991.81,634.0
2024-06-24 10:10:00,2987.85,2992.26,2987.85,2992.26,699.0,2987.85,2992.26,2987.85,2992.26,699.0
2024-06-24 10:15:00,2992.56,2992.56,2992.55,2992.56,100.0,2992.56,2992.56,2992.55,2992.56,100.0
2024-06-24 10:20:00,2986.88,2991.93,2986.87,2991.93,404.0,2986.88,2991.93,2986.87,2991.93,404.0
2024-06-24 10:25:00,2989.42,2990.52,2984.51,2990.52,1000.0,2989.42,2990.52,2984.51,2990.52,1000.0
2024-06-24 10:30:00,2987.79,2987.79,2985.6,2985.6,205.0,2987.79,2987.79,2985.6,2985.6,205.0
2024-06-24 10:35:00,2981.62,2981.62,2981.62,2981.62,100.0,2981.62,2981.62,2981.62,2981.62,100.0
2024-06-24 10:40:00,2981.62,2981.62,2981.62,2981.62,0.0,2981.62,2981.62,2981.62,2981.62,0.0
2024-06-24 10:45:00,2979.98,2979.98,2979.98,2979.98,300.0,2979.98,2979.98,2979.98,2979.98,300.0
2024-06-24 10:50:00,2982.51,2982.51,2975.88,2977.0,899.0,2982.51,2982.51,2975.88,2977.0,899.0
2024-06-24 10:55:00,2974.26,2975.0,2974.26,2975.0,200.0,2974.26,2975.0,2974.26,2975.0,200.0
2024-06-24 11:00:00,2975.0,2975.0,2975.0,2975.0,0.0,2975.0,2975.0,2975.0,2975.0,0.0
2024-06-24 11:05:00,2968.08,2968.08,2968.08,2968.08,157.0,2968.08,2968.08,2968.08,2968.08,157.0
2024-06-24 11:10:00,2966.0,2967.0,2962.36,2967.0,300.0,2966.0,2967.0,2962.36,2967.0,300.0
2024-06-24 11:15:00,2965.77,2965.99,2964.79,2965.99,800.0,2965.77,2965.99,2964.79,2965.99,800.0
2024-06-24 11:20:00,2967.28,2968.45,2967.27,2968.45,200.0,2967.28,2968.45,2967.27,2968.45,200.0
2024-06-24 11:25:00,2976.14,2977.52,2967.05,2977.36,600.0,2976.14,2977.52,2967.05,2977.36,600.0
2024-06-24 11:30:00,2975.41,2978.4,2975.41,2978.39,200.0,2975.41,2978.4,2975.41,2978.39,200.0
2024-06-24 11:35:00,2972.19,2972.19,2966.64,2966.64,200.0,2972.19,2972.19,2966.64,2966.64,200.0
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 11:45:00,2974.0,2974.0,2974.0,2974.0,0.0,2974.0,2974.0,2974.0,2974.0,0.0
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 11:55:00,2974.0,2974.0,2974.0,2974.0,0.0,2974.0,2974.0,2974.0,2974.0,0.0
2024-06-24 12:00:00,2974.0,2974.0,2974.0,2974.0,0.0,2974.0,2974.0,2974.0,2974.0,0.0
2024-06-24 12:05:00,2968.35,2968.35,2967.47,2967.48,200.0,2968.35,2968.35,2967.47,2967.48,200.0
2024-06-24 12:10:00,2967.48,2967.48,2967.48,2967.48,0.0,2967.48,2967.48,2967.48,2967.48,0.0
2024-06-24 12:15:00,2971.0,2971.0,2970.97,2970.97,400.0,2971.0,2971.0,2970.97,2970.97,400.0
2024-06-24 12:20:00,2970.97,2970.97,2970.97,2970.97,0.0,2970.97,2970.97,2970.97,2970.97,0.0
2024-06-24 12:25:00,2978.0,2978.0,2976.45,2976.45,200.0,2978.0,2978.0,2976.45,2976.45,200.0
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 12:35:00,2978.52,2978.52,2978.52,2978.52,0.0,2978.52,2978.52,2978.52,2978.52,0.0
2024-06-24 12:40:00,2979.4,2979.4,2979.4,2979.4,200.0,2979.4,2979.4,2979.4,2979.4,200.0
2024-06-24 12:45:00,2978.94,2978.94,2978.94,2978.94,100.0,2978.94,2978.94,2978.94,2978.94,100.0
2024-06-24 12:50:00,2978.94,2978.94,2978.94,2978.94,0.0,2978.94,2978.94,2978.94,2978.94,0.0
2024-06-24 12:55:00,2977.91,2977.92,2972.98,2973.27,857.0,2977.91,2977.92,2972.98,2973.27,857.0
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 13:05:00,2973.27,2973.27,2973.27,2973.27,0.0,2973.27,2973.27,2973.27,2973.27,0.0
2024-06-24 13:10:00,2973.49,2973.5,2971.13,2971.13,446.0,2973.49,2973.5,2971.13,2971.13,446.0
2024-06-24 13:15:00,2972.1,2978.69,2972.1,2978.68,810.0,2972.1,2978.69,2972.1,2978.68,810.0
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 13:25:00,2978.68,2978.68,2978.68,2978.68,0.0,2978.68,2978.68,2978.68,2978.68,0.0
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 13:35:00,2971.59,2971.59,2971.59,2971.59,0.0,2971.59,2971.59,2971.59,2971.59,0.0
2024-06-24 13:40:00,2973.85,2973.85,2973.85,2973.85,100.0,2973.85,2973.85,2973.85,2973.85,100.0
2024-06-24 13:45:00,2970.37,2970.37,2970.37,2970.37,300.0,2970.37,2970.37,2970.37,2970.37,300.0
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 13:55:00,2970.51,2970.51,2970.51,2970.51,0.0,2970.51,2970.51,2970.51,2970.51,0.0
2024-06-24 14:00:00,2970.51,2970.51,2970.51,2970.51,0.0,2970.51,2970.51,2970.51,2970.51,0.0
2024-06-24 14:05:00,2972.5,2972.5,2972.5,2972.5,100.0,2972.5,2972.5,2972.5,2972.5,100.0
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 14:15:00,2973.51,2973.51,2973.51,2973.51,0.0,2973.51,2973.51,2973.51,2973.51,0.0
2024-06-24 14:20:00,2976.1,2976.1,2976.1,2976.1,100.0,2976.1,2976.1,2976.1,2976.1,100.0
2024-06-24 14:25:00,2976.49,2978.69,2974.49,2974.5,400.0,2976.49,2978.69,2974.49,2974.5,400.0
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 14:35:00,2978.95,2978.95,2978.95,2978.95,0.0,2978.95,2978.95,2978.95,2978.95,0.0
2024-06-24 14:40:00,2979.14,2979.14,2979.11,2979.11,500.0,2979.14,2979.14,2979.11,2979.11,500.0
2024-06-24 14:45:00,2980.01,2980.01,2980.01,2980.01,500.0,2980.01,2980.01,2980.01,2980.01,500.0
2024-06-24 14:50:00,2979.92,2979.92,2979.92,2979.92,100.0,2979.92,2979.92,2979.92,2979.92,100.0
2024-06-24 14:55:00,2977.58,2977.58,2977.58,2977.58,300.0,2977.58,2977.58,2977.58,2977.58,300.0
2024-06-24 15:00:00,2978.19,2978.19,2978.19,2978.19,100.0,2978.19,2978.19,2978.19,2978.19,100.0
2024-06-24 15:05:00,2981.04,2981.04,2977.11,2977.11,400.0,2981.04,2981.04,2977.11,2977.11,400.0
2024-06-24 15:10:00,2977.12,2977.12,2974.35,2974.35,462.0,2977.12,2977.12,2974.35,2974.35,462.0
2024-06-24 15:15:00,2973.18,2973.18,2973.18,2973.18,300.0,2973.18,2973.18,2973.18,2973.18,300.0
2024-06-24 15:20:00,2975.19,2975.19,2972.45,2975.05,1141.0,2975.19,2975.19,2972.45,2975.05,1141.0
2024-06-24 15:25:00,2971.06,2971.07,2971.06,2971.06,200.0,2971.06,2971.07,2971.06,2971.06,200.0
2024-06-24 15:30:00,2976.65,2977.98,2976.65,2977.98,205.0,2976.65,2977.98,2976.65,2977.98,205.0
2024-06-24 15:35:00,2977.98,2977.98,2976.26,2976.26,388.0,2977.98,2977.98,2976.26,2976.26,388.0
2024-06-24 15:40:00,2975.94,2975.94,2975.91,2975.91,200.0,2975.94,2975.94,2975.91,2975.91,200.0
2024-06-24 15:45:00,2978.21,2979.25,2978.21,2979.25,200.0,2978.21,2979.25,2978.21,2979.25,200.0
2024-06-24 15:50:00,2987.22,2992.57,2987.06,2992.57,325.0,2987.22,2992.57,2987.06,2992.57,325.0
2024-06-24 15:55:00,2986.38,2989.3,2984.68,2989.3,1944.0,2986.38,2989.3,2984.68,2989.3,1944.0
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 09:35:00,2982.48,2982.48,2982.48,2982.48,0.0,2982.48,2982.48,2982.48,2982.48,0.0
2024-06-25 09:40:00,2975.5,2976.67,2975.5,2976.67,200.0,2975.5,2976.67,2975.5,2976.67,200.0
2024-06-25 09:45:00,2964.51,2964.51,2960.7,2960.7,500.0,2964.51,2964.51,2960.7,2960.7,500.0
2024-06-25 09:50:00,2972.27,2972.27,2972.27,2972.27,100.0,2972.27,2972.27,2972.27,2972.27,100.0
2024-06-25 09:55:00,2972.5,2973.55,2964.71,2964.71,300.0,2972.5,2973.55,2964.71,2964.71,300.0
2024-06-25 10:00:00,2962.64,2962.64,2962.64,2962.64,300.0,2962.64,2962.64,2962.64,2962.64,300.0
2024-06-25 10:05:00,2970.27,2970.27,2963.03,2963.31,392.0,2970.27,2970.27,2963.03,2963.31,392.0
2024-06-25 10:10:00,2968.82,2972.66,2968.82,2972.66,300.0,2968.82,2972.66,2968.82,2972.66,300.0
2024-06-25 10:15:00,2972.1,2978.08,2972.1,2974.32,300.0,2972.1,2978.08,2972.1,2974.32,300.0
2024-06-25 10:20:00,2986.0,2986.0,2980.47,2980.47,200.0,2986.0,2986.0,2980.47,2980.47,200.0
2024-06-25 10:25:00,2980.0,2980.0,2973.06,2973.06,539.0,2980.0,2980.0,2973.06,2973.06,539.0
2024-06-25 10:30:00,2972.76,2976.71,2972.76,2976.7,452.0,2972.76,2976.71,2972.76,2976.7,452.0
2024-06-25 10:35:00,2976.58,2976.58,2976.58,2976.58,100.0,2976.58,2976.58,2976.58,2976.58,100.0
2024-06-25 10:40:00,2972.15,2972.15,2967.16,2967.16,700.0,2972.15,2972.15,2967.16,2967.16,700.0
2024-06-25 10:45:00,2962.0,2967.97,2961.99,2966.71,300.0,2962.0,2967.97,2961.99,2966.71,300.0
2024-06-25 10:50:00,2966.71,2966.71,2966.71,2966.71,0.0,2966.71,2966.71,2966.71,2966.71,0.0
2024-06-25 10:55:00,2968.86,2968.86,2968.86,2968.86,100.0,2968.86,2968.86,2968.86,2968.86,100.0
2024-06-25 11:00:00,2966.76,2966.97,2963.0,2963.24,600.0,2966.76,2966.97,2963.0,2963.24,600.0
2024-06-25 11:05:00,2963.65,2968.0,2955.53,2955.54,1032.0,2963.65,2968.0,2955.53,2955.54,1032.0
2024-06-25 11:10:00,2955.76,2960.95,2955.75,2958.58,400.0,2955.76,2960.95,2955.75,2958.58,400.0
2024-06-25 11:15:00,2960.51,2960.51,2959.89,2959.89,346.0,2960.51,2960.51,2959.89,2959.89,346.0
2024-06-25 11:20:00,2959.89,2959.89,2959.89,2959.89,0.0,2959.89,2959.89,2959.89,2959.89,0.0
2024-06-25 11:25:00,2961.03,2961.03,2956.01,2956.18,300.0,2961.03,2961.03,2956.01,2956.18,300.0
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 11:35:00,2958.01,2958.01,2958.01,2958.01,0.0,2958.01,2958.01,2958.01,2958.01,0.0
2024-06-25 11:40:00,2951.66,2952.95,2951.66,2952.95,200.0,2951.66,2952.95,2951.66,2952.95,200.0
2024-06-25 11:45:00,2952.77,2952.77,2952.77,2952.77,151.0,2952.77,2952.77,2952.77,2952.77,151.0
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 11:55:00,2952.77,2952.77,2952.77,2952.77,0.0,2952.77,2952.77,2952.77,2952.77,0.0
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 12:05:00,2952.77,2952.77,2952.77,2952.77,0.0,2952.77,2952.77,2952.77,2952.77,0.0
2024-06-25 12:10:00,2949.5,2949.5,2946.44,2946.45,400.0,2949.5,2949.5,2946.44,2946.45,400.0
2024-06-25 12:15:00,2946.09,2946.09,2946.09,2946.09,200.0,2946.09,2946.09,2946.09,2946.09,200.0
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 12:25:00,2946.09,2946.09,2946.09,2946.09,0.0,2946.09,2946.09,2946.09,2946.09,0.0
2024-06-25 12:30:00,2942.37,2942.37,2942.37,2942.37,100.0,2942.37,2942.37,2942.37,2942.37,100.0
2024-06-25 12:35:00,2942.06,2942.06,2939.85,2939.85,400.0,2942.06,2942.06,2939.85,2939.85,400.0
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 12:45:00,2939.85,2939.85,2939.85,2939.85,0.0,2939.85,2939.85,2939.85,2939.85,0.0
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 12:55:00,2939.85,2939.85,2939.85,2939.85,0.0,2939.85,2939.85,2939.85,2939.85,0.0
2024-06-25 13:00:00,2939.85,2939.85,2939.85,2939.85,0.0,2939.85,2939.85,2939.85,2939.85,0.0
2024-06-25 13:05:00,2937.81,2937.81,2937.81,2937.81,150.0,2937.81,2937.81,2937.81,2937.81,150.0
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 13:15:00,2937.53,2937.53,2937.53,2937.53,0.0,2937.53,2937.53,2937.53,2937.53,0.0
2024-06-25 13:20:00,2937.53,2937.53,2937.53,2937.53,0.0,2937.53,2937.53,2937.53,2937.53,0.0
2024-06-25 13:25:00,2938.0,2938.0,2938.0,2938.0,131.0,2938.0,2938.0,2938.0,2938.0,131.0
2024-06-25 13:30:00,2939.2,2939.2,2939.19,2939.2,100.0,2939.2,2939.2,2939.19,2939.2,100.0
2024-06-25 13:35:00,2940.17,2940.17,2936.38,2936.38,909.0,2940.17,2940.17,2936.38,2936.38,909.0
2024-06-25 13:40:00,2936.41,2936.41,2936.41,2936.41,200.0,2936.41,2936.41,2936.41,2936.41,200.0
2024-06-25 13:45:00,2936.74,2937.72,2933.81,2934.71,1127.0,2936.74,2937.72,2933.81,2934.71,1127.0
2024-06-25 13:50:00,2938.43,2938.44,2932.59,2935.04,904.0,2938.43,2938.44,2932.59,2935.04,904.0
2024-06-25 13:55:00,2933.4,2933.81,2933.4,2933.7,300.0,2933.4,2933.81,2933.4,2933.7,300.0
2024-06-25 14:00:00,2933.32,2933.89,2926.86,2926.87,1577.0,2933.32,2933.89,2926.86,2926.87,1577.0
2024-06-25 14:05:00,2930.95,2931.02,2930.39,2930.39,400.0,2930.95,2931.02,2930.39,2930.39,400.0
2024-06-25 14:10:00,2928.52,2928.52,2928.52,2928.52,100.0,2928.52,2928.52,2928.52,2928.52,100.0
2024-06-25 14:15:00,2929.6,2930.39,2929.59,2930.39,200.0,2929.6,2930.39,2929.59,2930.39,200.0
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 14:25:00,2930.39,2930.39,2930.39,2930.39,0.0,2930.39,2930.39,2930.39,2930.39,0.0
2024-06-25 14:30:00,2931.49,2931.64,2931.49,2931.64,200.0,2931.49,2931.64,2931.49,2931.64,200.0
2024-06-25 14:35:00,2931.64,2934.68,2931.64,2934.18,2370.0,2931.64,2934.68,2931.64,2934.18,2370.0
2024-06-25 14:40:00,2931.63,2931.63,2931.57,2931.57,200.0,2931.63,2931.63,2931.57,2931.57,200.0
2024-06-25 14:45:00,2929.41,2929.41,2925.41,2925.41,534.0,2929.41,2929.41,2925.41,2925.41,534.0
2024-06-25 14:50:00,2925.41,2925.41,2925.41,2925.41,0.0,2925.41,2925.41,2925.41,2925.41,0.0
2024-06-25 14:55:00,2925.83,2925.83,2925.83,2925.83,190.0,2925.83,2925.83,2925.83,2925.83,190.0
2024-06-25 15:00:00,2925.66,2928.08,2925.66,2928.08,400.0,2925.66,2928.08,2925.66,2928.08,400.0
2024-06-25 15:05:00,2927.47,2929.0,2927.47,2929.0,200.0,2927.47,2929.0,2927.47,2929.0,200.0
2024-06-25 15:10:00,2929.0,2929.0,2929.0,2929.0,0.0,2929.0,2929.0,2929.0,2929.0,0.0
2024-06-25 15:15:00,2929.62,2929.62,2929.62,2929.62,100.0,2929.62,2929.62,2929.62,2929.62,100.0
2024-06-25 15:20:00,2929.62,2929.62,2929.62,2929.62,0.0,2929.62,2929.62,2929.62,2929.62,0.0
2024-06-25 15:25:00,2931.85,2932.07,2931.15,2932.07,400.0,2931.85,2932.07,2931.15,2932.07,400.0
2024-06-25 15:30:00,2931.89,2931.89,2930.31,2930.31,576.0,2931.89,2931.89,2930.31,2930.31,576.0
2024-06-25 15:35:00,2934.63,2934.63,2934.6,2934.6,200.0,2934.63,2934.63,2934.6,2934.6,200.0
2024-06-25 15:40:00,2934.63,2934.63,2934.63,2934.63,200.0,2934.63,2934.63,2934.63,2934.63,200.0
2024-06-25 15:45:00,2936.87,2941.45,2936.87,2941.45,400.0,2936.87,2941.45,2936.87,2941.45,400.0
2024-06-25 15:50:00,2938.52,2939.73,2936.42,2939.57,1130.0,2938.52,2939.73,2936.42,2939.57,1130.0
2024-06-25 15:55:00,2938.42,2942.09,2936.48,2936.48,2717.0,2938.42,2942.09,2936.48,2936.48,2717.0
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 09:35:00,2926.68,2926.68,2926.68,2926.68,0.0,2926.68,2926.68,2926.68,2926.68,0.0
2024-06-26 09:40:00,2935.61,2935.61,2935.61,2935.61,100.0,2935.61,2935.61,2935.61,2935.61,100.0
2024-06-26 09:45:00,2926.83,2926.83,2926.83,2926.83,398.0,2926.83,2926.83,2926.83,2926.83,398.0
2024-06-26 09:50:00,2926.83,2926.83,2926.83,2926.83,0.0,2926.83,2926.83,2926.83,2926.83,0.0
2024-06-26 09:55:00,2930.39,2935.27,2925.0,2928.0,1625.0,2930.39,2935.27,2925.0,2928.0,1625.0
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 10:05:00,2917.07,2917.07,2917.07,2917.07,0.0,2917.07,2917.07,2917.07,2917.07,0.0
2024-06-26 10:10:00,2917.07,2917.07,2917.07,2917.07,0.0,2917.07,2917.07,2917.07,2917.07,0.0
2024-06-26 10:15:00,2915.96,2915.96,2913.65,2913.66,200.0,2915.96,2915.96,2913.65,2913.66,200.0
2024-06-26 10:20:00,2918.35,2918.35,2910.82,2910.82,900.0,2918.35,2918.35,2910.82,2910.82,900.0
2024-06-26 10:25:00,2908.22,2908.5,2905.0,2905.01,1021.0,2908.22,2908.5,2905.0,2905.01,1021.0
2024-06-26 10:30:00,2903.2,2903.2,2893.92,2898.19,2200.0,2903.2,2903.2,2893.92,2898.19,2200.0
2024-06-26 10:35:00,2897.04,2897.04,2893.29,2895.77,1349.0,2897.04,2897.04,2893.29,2895.77,1349.0
2024-06-26 10:40:00,2895.43,2899.25,2895.43,2896.38,900.0,2895.43,2899.25,2895.43,2896.38,900.0
2024-06-26 10:45:00,2898.38,2900.0,2897.82,2898.05,700.0,2898.38,2900.0,2897.82,2898.05,700.0
2024-06-26 10:50:00,2897.8,2898.5,2896.55,2896.55,600.0,2897.8,2898.5,2896.55,2896.55,600.0
2024-06-26 10:55:00,2898.66,2898.66,2898.66,2898.66,100.0,2898.66,2898.66,2898.66,2898.66,100.0
2024-06-26 11:00:00,2898.66,2898.66,2898.66,2898.66,0.0,2898.66,2898.66,2898.66,2898.66,0.0
2024-06-26 11:05:00,2899.68,2899.68,2895.24,2898.35,900.0,2899.68,2899.68,2895.24,2898.35,900.0
2024-06-26 11:10:00,2896.48,2896.48,2896.48,2896.48,114.0,2896.48,2896.48,2896.48,2896.48,114.0
2024-06-26 11:15:00,2899.2,2899.21,2898.91,2898.91,500.0,2899.2,2899.21,2898.91,2898.91,500.0
2024-06-26 11:20:00,2902.54,2905.21,2902.0,2902.0,899.0,2902.54,2905.21,2902.0,2902.0,899.0
2024-06-26 11:25:00,2902.4,2902.4,2900.69,2901.27,1095.0,2902.4,2902.4,2900.69,2901.27,1095.0
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 11:35:00,2902.25,2902.25,2902.25,2902.25,0.0,2902.25,2902.25,2902.25,2902.25,0.0
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 11:45:00,2902.5,2902.5,2902.5,2902.5,0.0,2902.5,2902.5,2902.5,2902.5,0.0
2024-06-26 11:50:00,2907.94,2912.0,2907.94,2910.24,1001.0,2907.94,2912.0,2907.94,2910.24,1001.0
2024-06-26 11:55:00,2910.0,2910.0,2906.2,2906.2,200.0,2910.0,2910.0,2906.2,2906.2,200.0
2024-06-26 12:00:00,2912.0,2912.0,2912.0,2912.0,200.0,2912.0,2912.0,2912.0,2912.0,200.0
2024-06-26 12:05:00,2914.24,2915.87,2914.24,2915.87,300.0,2914.24,2915.87,2914.24,2915.87,300.0
2024-06-26 12:10:00,2917.84,2917.84,2917.83,2917.84,100.0,2917.84,2917.84,2917.83,2917.84,100.0
2024-06-26 12:15:00,2921.1,2921.11,2921.1,2921.1,186.0,2921.1,2921.11,2921.1,2921.1,186.0
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 12:25:00,2918.34,2918.34,2918.34,2918.34,0.0,2918.34,2918.34,2918.34,2918.34,0.0
2024-06-26 12:30:00,2918.34,2918.34,2918.34,2918.34,0.0,2918.34,2918.34,2918.34,2918.34,0.0
2024-06-26 12:35:00,2918.8,2921.8,2918.8,2921.8,200.0,2918.8,2921.8,2918.8,2921.8,200.0
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 12:45:00,2919.06,2919.06,2919.06,2919.06,0.0,2919.06,2919.06,2919.06,2919.06,0.0
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 12:55:00,2919.06,2919.06,2919.06,2919.06,0.0,2919.06,2919.06,2919.06,2919.06,0.0
2024-06-26 13:00:00,2919.06,2919.06,2919.06,2919.06,0.0,2919.06,2919.06,2919.06,2919.06,0.0
2024-06-26 13:05:00,2923.13,2923.13,2923.13,2923.13,100.0,2923.13,2923.13,2923.13,2923.13,100.0
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 13:15:00,2923.13,2923.13,2923.13,2923.13,0.0,2923.13,2923.13,2923.13,2923.13,0.0
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 13:25:00,2921.72,2921.72,2921.72,2921.72,0.0,2921.72,2921.72,2921.72,2921.72,0.0
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 13:35:00,2923.89,2923.89,2923.89,2923.89,0.0,2923.89,2923.89,2923.89,2923.89,0.0
2024-06-26 13:40:00,2923.89,2923.89,2923.89,2923.89,0.0,2923.89,2923.89,2923.89,2923.89,0.0
2024-06-26 13:45:00,2927.74,2927.74,2927.74,2927.74,100.0,2927.74,2927.74,2927.74,2927.74,100.0
2024-06-26 13:50:00,2928.02,2928.39,2928.01,2928.01,494.0,2928.02,2928.39,2928.01,2928.01,494.0
2024-06-26 13:55:00,2927.17,2927.17,2927.17,2927.17,300.0,2927.17,2927.17,2927.17,2927.17,300.0
2024-06-26 14:00:00,2927.17,2927.17,2927.17,2927.17,0.0,2927.17,2927.17,2927.17,2927.17,0.0
2024-06-26 14:05:00,2930.48,2930.48,2930.32,2930.48,300.0,2930.48,2930.48,2930.32,2930.48,300.0
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 14:15:00,2930.48,2930.48,2930.48,2930.48,0.0,2930.48,2930.48,2930.48,2930.48,0.0
2024-06-26 14:20:00,2930.88,2932.03,2930.88,2932.03,200.0,2930.88,2932.03,2930.88,2932.03,200.0
2024-06-26 14:25:00,2932.82,2933.98,2932.82,2933.98,200.0,2932.82,2933.98,2932.82,2933.98,200.0
2024-06-26 14:30:00,2933.98,2933.98,2933.98,2933.98,0.0,2933.98,2933.98,2933.98,2933.98,0.0
2024-06-26 14:35:00,2931.96,2932.25,2929.07,2931.2,2181.0,2931.96,2932.25,2929.07,2931.2,2181.0
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 14:45:00,2931.57,2931.57,2931.57,2931.57,0.0,2931.57,2931.57,2931.57,2931.57,0.0
2024-06-26 14:50:00,2931.57,2931.57,2931.57,2931.57,0.0,2931.57,2931.57,2931.57,2931.57,0.0
2024-06-26 14:55:00,2930.65,2930.65,2930.65,2930.65,100.0,2930.65,2930.65,2930.65,2930.65,100.0
2024-06-26 15:00:00,2930.65,2930.65,2930.65,2930.65,0.0,2930.65,2930.65,2930.65,2930.65,0.0
2024-06-26 15:05:00,2928.39,2928.39,2928.38,2928.39,100.0,2928.39,2928.39,2928.38,2928.39,100.0
2024-06-26 15:10:00,2931.2,2931.2,2929.29,2929.29,286.0,2931.2,2931.2,2929.29,2929.29,286.0
2024-06-26 15:15:00,2927.98,2927.98,2927.98,2927.98,342.0,2927.98,2927.98,2927.98,2927.98,342.0
2024-06-26 15:20:00,2926.98,2926.99,2926.98,2926.99,300.0,2926.98,2926.99,2926.98,2926.99,300.0
2024-06-26 15:25:00,2926.46,2926.46,2922.53,2922.53,277.0,2926.46,2926.46,2922.53,2922.53,277.0
2024-06-26 15:30:00,2922.53,2922.53,2922.53,2922.53,0.0,2922.53,2922.53,2922.53,2922.53,0.0
2024-06-26 15:35:00,2920.85,2920.85,2920.85,2920.85,100.0,2920.85,2920.85,2920.85,2920.85,100.0
2024-06-26 15:40:00,2921.61,2925.52,2921.61,2925.52,994.0,2921.61,2925.52,2921.61,2925.52,994.0
2024-06-26 15:45:00,2924.97,2926.4,2924.31,2926.29,1084.0,2924.97,2926.4,2924.31,2926.29,1084.0
2024-06-26 15:50:00,2926.46,2929.42,2926.34,2929.42,1357.0,2926.46,2929.42,2926.34,2929.42,1357.0
2024-06-26 15:55:00,2930.28,2936.64,2929.7,2929.7,2628.0,2930.28,2936.64,2929.7,2929.7,2628.0
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 09:35:00,2933.69,2933.69,2933.69,2933.69,0.0,2933.69,2933.69,2933.69,2933.69,0.0
2024-06-27 09:40:00,2933.69,2933.69,2933.69,2933.69,0.0,2933.69,2933.69,2933.69,2933.69,0.0
2024-06-27 09:45:00,2933.69,2933.69,2933.69,2933.69,0.0,2933.69,2933.69,2933.69,2933.69,0.0
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 09:55:00,2926.15,2926.15,2926.15,2926.15,0.0,2926.15,2926.15,2926.15,2926.15,0.0
2024-06-27 10:00:00,2933.0,2933.0,2925.68,2925.68,1912.0,2933.0,2933.0,2925.68,2925.68,1912.0
2024-06-27 10:05:00,2934.26,2934.26,2934.26,2934.26,200.0,2934.26,2934.26,2934.26,2934.26,200.0
2024-06-27 10:10:00,2942.69,2943.07,2938.0,2938.0,400.0,2942.69,2943.07,2938.0,2938.0,400.0
2024-06-27 10:15:00,2941.42,2950.07,2941.42,2949.26,1000.0,2941.42,2950.07,2941.42,2949.26,1000.0
2024-06-27 10:20:00,2949.26,2949.26,2949.26,2949.26,0.0,2949.26,2949.26,2949.26,2949.26,0.0
2024-06-27 10:25:00,2941.13,2941.13,2941.13,2941.13,127.0,2941.13,2941.13,2941.13,2941.13,127.0
2024-06-27 10:30:00,2948.06,2948.06,2948.05,2948.06,115.0,2948.06,2948.06,2948.05,2948.06,115.0
2024-06-27 10:35:00,2943.91,2943.91,2943.23,2943.24,400.0,2943.91,2943.91,2943.23,2943.24,400.0
2024-06-27 10:40:00,2937.62,2937.94,2937.62,2937.94,214.0,2937.62,2937.94,2937.62,2937.94,214.0
2024-06-27 10:45:00,2934.02,2937.65,2934.02,2935.81,800.0,2934.02,2937.65,2934.02,2935.81,800.0
2024-06-27 10:50:00,2934.1,2934.93,2931.94,2934.93,518.0,2934.1,2934.93,2931.94,2934.93,518.0
2024-06-27 10:55:00,2935.0,2935.49,2935.0,2935.49,200.0,2935.0,2935.49,2935.0,2935.49,200.0
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 11:05:00,2933.0,2933.0,2933.0,2933.0,0.0,2933.0,2933.0,2933.0,2933.0,0.0
2024-06-27 11:10:00,2933.0,2933.0,2933.0,2933.0,0.0,2933.0,2933.0,2933.0,2933.0,0.0
2024-06-27 11:15:00,2949.08,2953.45,2948.46,2948.46,3900.0,2949.08,2953.45,2948.46,2948.46,3900.0
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 11:25:00,2948.46,2948.46,2948.46,2948.46,0.0,2948.46,2948.46,2948.46,2948.46,0.0
2024-06-27 11:30:00,2948.46,2948.46,2948.46,2948.46,0.0,2948.46,2948.46,2948.46,2948.46,0.0
2024-06-27 11:35:00,2948.04,2948.04,2946.41,2946.41,414.0,2948.04,2948.04,2946.41,2946.41,414.0
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 11:45:00,2946.21,2946.21,2946.21,2946.21,0.0,2946.21,2946.21,2946.21,2946.21,0.0
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 11:55:00,2946.21,2946.21,2946.21,2946.21,0.0,2946.21,2946.21,2946.21,2946.21,0.0
2024-06-27 12:00:00,2939.29,2939.29,2939.28,2939.29,109.0,2939.29,2939.29,2939.28,2939.29,109.0
2024-06-27 12:05:00,2939.07,2939.07,2939.06,2939.07,300.0,2939.07,2939.07,2939.06,2939.07,300.0
2024-06-27 12:10:00,2939.07,2939.07,2939.06,2939.07,100.0,2939.07,2939.07,2939.06,2939.07,100.0
2024-06-27 12:15:00,2940.02,2941.0,2940.01,2941.0,538.0,2940.02,2941.0,2940.01,2941.0,538.0
2024-06-27 12:20:00,2944.81,2944.81,2940.05,2940.05,600.0,2944.81,2944.81,2940.05,2940.05,600.0
2024-06-27 12:25:00,2941.41,2941.41,2941.4,2941.41,125.0,2941.41,2941.41,2941.4,2941.41,125.0
2024-06-27 12:30:00,2941.41,2941.41,2941.41,2941.41,0.0,2941.41,2941.41,2941.41,2941.41,0.0
2024-06-27 12:35:00,2938.38,2938.38,2938.38,2938.38,128.0,2938.38,2938.38,2938.38,2938.38,128.0
2024-06-27 12:40:00,2938.38,2938.38,2938.38,2938.38,0.0,2938.38,2938.38,2938.38,2938.38,0.0
2024-06-27 12:45:00,2939.66,2939.66,2938.18,2938.63,533.0,2939.66,2939.66,2938.18,2938.63,533.0
2024-06-27 12:50:00,2940.68,2940.68,2940.67,2940.68,101.0,2940.68,2940.68,2940.67,2940.68,101.0
2024-06-27 12:55:00,2942.17,2942.17,2942.17,2942.17,100.0,2942.17,2942.17,2942.17,2942.17,100.0
2024-06-27 13:00:00,2943.59,2943.59,2943.58,2943.59,100.0,2943.59,2943.59,2943.58,2943.59,100.0
2024-06-27 13:05:00,2942.66,2942.66,2942.65,2942.66,245.0,2942.66,2942.66,2942.65,2942.66,245.0
2024-06-27 13:10:00,2942.66,2942.66,2942.66,2942.66,0.0,2942.66,2942.66,2942.66,2942.66,0.0
2024-06-27 13:15:00,2941.49,2943.7,2941.49,2943.7,300.0,2941.49,2943.7,2941.49,2943.7,300.0
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 13:25:00,2943.7,2943.7,2943.7,2943.7,0.0,2943.7,2943.7,2943.7,2943.7,0.0
2024-06-27 13:30:00,2945.04,2945.04,2945.03,2945.03,500.0,2945.04,2945.04,2945.03,2945.03,500.0
2024-06-27 13:35:00,2950.22,2950.22,2950.22,2950.22,300.0,2950.22,2950.22,2950.22,2950.22,300.0
2024-06-27 13:40:00,2946.41,2946.52,2946.36,2946.52,375.0,2946.41,2946.52,2946.36,2946.52,375.0
2024-06-27 13:45:00,2946.54,2946.54,2946.54,2946.54,100.0,2946.54,2946.54,2946.54,2946.54,100.0
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 13:55:00,2943.31,2943.31,2943.31,2943.31,0.0,2943.31,2943.31,2943.31,2943.31,0.0
2024-06-27 14:00:00,2943.31,2943.31,2943.31,2943.31,0.0,2943.31,2943.31,2943.31,2943.31,0.0
2024-06-27 14:05:00,2940.0,2940.69,2938.72,2938.73,557.0,2940.0,2940.69,2938.72,2938.73,557.0
2024-06-27 14:10:00,2937.0,2937.0,2937.0,2937.0,100.0,2937.0,2937.0,2937.0,2937.0,100.0
2024-06-27 14:15:00,2932.78,2932.78,2931.8,2932.38,937.0,2932.78,2932.78,2931.8,2932.38,937.0
2024-06-27 14:20:00,2932.38,2932.38,2932.38,2932.38,0.0,2932.38,2932.38,2932.38,2932.38,0.0
2024-06-27 14:25:00,2929.85,2930.02,2929.85,2930.02,200.0,2929.85,2930.02,2929.85,2930.02,200.0
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 14:35:00,2930.02,2930.02,2930.02,2930.02,0.0,2930.02,2930.02,2930.02,2930.02,0.0
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 14:45:00,2930.02,2930.02,2930.02,2930.02,0.0,2930.02,2930.02,2930.02,2930.02,0.0
2024-06-27 14:50:00,2940.85,2943.12,2939.9,2939.9,400.0,2940.85,2943.12,2939.9,2939.9,400.0
2024-06-27 14:55:00,2939.92,2943.42,2939.92,2943.42,730.0,2939.92,2943.42,2939.92,2943.42,730.0
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 15:05:00,2943.42,2943.42,2943.42,2943.42,0.0,2943.42,2943.42,2943.42,2943.42,0.0
2024-06-27 15:10:00,2947.97,2947.97,2943.62,2943.8,2723.0,2947.97,2947.97,2943.62,2943.8,2723.0
2024-06-27 15:15:00,2944.36,2944.36,2944.36,2944.36,100.0,2944.36,2944.36,2944.36,2944.36,100.0
2024-06-27 15:20:00,2944.36,2944.36,2944.36,2944.36,0.0,2944.36,2944.36,2944.36,2944.36,0.0
2024-06-27 15:25:00,2944.89,2944.89,2944.89,2944.89,118.0,2944.89,2944.89,2944.89,2944.89,118.0
2024-06-27 15:30:00,2943.79,2943.79,2943.78,2943.79,100.0,2943.79,2943.79,2943.78,2943.79,100.0
2024-06-27 15:35:00,2944.28,2944.87,2944.27,2944.87,244.0,2944.28,2944.87,2944.27,2944.87,244.0
2024-06-27 15:40:00,2947.48,2948.85,2946.64,2948.85,959.0,2947.48,2948.85,2946.64,2948.85,959.0
2024-06-27 15:45:00,2947.31,2950.49,2947.31,2950.49,740.0,2947.31,2950.49,2947.31,2950.49,740.0
2024-06-27 15:50:00,2950.2,2951.92,2947.48,2947.48,1136.0,2950.2,2951.92,2947.48,2947.48,1136.0
2024-06-27 15:55:00,2947.66,2955.41,2946.66,2954.75,2847.0,2947.66,2955.41,2946.66,2954.75,2847.0
2024-06-28 09:30:00,2948.42,2968.0,2948.42,2968.0,835.0,2948.42,2968.0,2948.42,2968.0,835.0
2024-06-28 09:35:00,2983.29,2983.29,2964.91,2964.91,500.0,2983.29,2983.29,2964.91,2964.91,500.0
2024-06-28 09:40:00,2976.5,2976.5,2976.5,2976.5,100.0,2976.5,2976.5,2976.5,2976.5,100.0
2024-06-28 09:45:00,2966.18,2967.98,2961.0,2967.98,300.0,2966.18,2967.98,2961.0,2967.98,300.0
2024-06-28 09:50:00,2967.98,2967.98,2967.98,2967.98,0.0,2967.98,2967.98,2967.98,2967.98,0.0
2024-06-28 09:55:00,2978.27,2978.27,2968.57,2968.58,200.0,2978.27,2978.27,2968.57,2968.58,200.0
2024-06-28 10:00:00,2979.18,2979.18,2979.17,2979.18,100.0,2979.18,2979.18,2979.17,2979.18,100.0
2024-06-28 10:05:00,2979.51,2988.65,2979.5,2988.65,488.0,2979.51,2988.65,2979.5,2988.65,488.0
2024-06-28 10:10:00,2973.99,2974.0,2973.99,2973.99,100.0,2973.99,2974.0,2973.99,2973.99,100.0
2024-06-28 10:15:00,2974.66,2974.66,2972.65,2972.66,200.0,2974.66,2974.66,2972.65,2972.66,200.0
2024-06-28 10:20:00,2972.66,2972.66,2972.66,2972.66,0.0,2972.66,2972.66,2972.66,2972.66,0.0
2024-06-28 10:25:00,2974.06,2974.06,2970.56,2970.56,200.0,2974.06,2974.06,2970.56,2970.56,200.0
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 10:35:00,2971.63,2971.63,2971.63,2971.63,0.0,2971.63,2971.63,2971.63,2971.63,0.0
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 10:45:00,2972.14,2972.14,2972.14,2972.14,0.0,2972.14,2972.14,2972.14,2972.14,0.0
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 10:55:00,2975.11,2975.11,2975.11,2975.11,0.0,2975.11,2975.11,2975.11,2975.11,0.0
2024-06-28 11:00:00,2975.11,2975.11,2975.11,2975.11,0.0,2975.11,2975.11,2975.11,2975.11,0.0
2024-06-28 11:05:00,2972.89,2972.89,2972.89,2972.89,160.0,2972.89,2972.89,2972.89,2972.89,160.0
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 11:15:00,2973.21,2973.21,2973.21,2973.21,0.0,2973.21,2973.21,2973.21,2973.21,0.0
2024-06-28 11:20:00,2977.06,2977.06,2977.05,2977.06,194.0,2977.06,2977.06,2977.05,2977.06,194.0
2024-06-28 11:25:00,2972.04,2972.04,2972.03,2972.04,100.0,2972.04,2972.04,2972.03,2972.04,100.0
2024-06-28 11:30:00,2972.04,2972.04,2972.04,2972.04,0.0,2972.04,2972.04,2972.04,2972.04,0.0
2024-06-28 11:35:00,2975.69,2975.7,2975.69,2975.7,315.0,2975.69,2975.7,2975.69,2975.7,315.0
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 11:45:00,2975.41,2975.41,2975.41,2975.41,0.0,2975.41,2975.41,2975.41,2975.41,0.0
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 11:55:00,2976.92,2976.92,2976.92,2976.92,0.0,2976.92,2976.92,2976.92,2976.92,0.0
2024-06-28 12:00:00,2976.92,2976.92,2976.92,2976.92,0.0,2976.92,2976.92,2976.92,2976.92,0.0
2024-06-28 12:05:00,2976.92,2976.92,2976.92,2976.92,0.0,2976.92,2976.92,2976.92,2976.92,0.0
2024-06-28 12:10:00,2976.92,2976.92,2976.92,2976.92,0.0,2976.92,2976.92,2976.92,2976.92,0.0
2024-06-28 12:15:00,2980.3,2980.3,2980.3,2980.3,100.0,2980.3,2980.3,2980.3,2980.3,100.0
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 12:25:00,2977.18,2977.18,2977.18,2977.18,0.0,2977.18,2977.18,2977.18,2977.18,0.0
2024-06-28 12:30:00,2977.27,2977.27,2977.27,2977.27,100.0,2977.27,2977.27,2977.27,2977.27,100.0
2024-06-28 12:35:00,2980.55,2980.55,2979.3,2979.3,200.0,2980.55,2980.55,2979.3,2979.3,200.0
2024-06-28 12:40:00,2979.3,2979.3,2979.3,2979.3,0.0,2979.3,2979.3,2979.3,2979.3,0.0
2024-06-28 12:45:00,2982.2,2982.21,2982.2,2982.2,100.0,2982.2,2982.21,2982.2,2982.2,100.0
2024-06-28 12:50:00,2982.2,2982.2,2982.2,2982.2,0.0,2982.2,2982.2,2982.2,2982.2,0.0
2024-06-28 12:55:00,2982.07,2982.07,2982.07,2982.07,135.0,2982.07,2982.07,2982.07,2982.07,135.0
2024-06-28 13:00:00,2982.07,2982.07,2982.07,2982.07,0.0,2982.07,2982.07,2982.07,2982.07,0.0
2024-06-28 13:05:00,2987.0,2987.0,2987.0,2987.0,100.0,2987.0,2987.0,2987.0,2987.0,100.0
2024-06-28 13:10:00,2985.0,2989.15,2980.5,2980.5,762.0,2985.0,2989.15,2980.5,2980.5,762.0
2024-06-28 13:15:00,2983.64,2983.65,2983.64,2983.64,100.0,2983.64,2983.65,2983.64,2983.64,100.0
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 13:25:00,2984.01,2984.01,2984.01,2984.01,0.0,2984.01,2984.01,2984.01,2984.01,0.0
2024-06-28 13:30:00,2977.81,2977.81,2977.81,2977.81,100.0,2977.81,2977.81,2977.81,2977.81,100.0
2024-06-28 13:35:00,2968.35,2968.35,2968.35,2968.35,100.0,2968.35,2968.35,2968.35,2968.35,100.0
2024-06-28 13:40:00,2968.25,2968.25,2962.25,2962.25,227.0,2968.25,2968.25,2962.25,2962.25,227.0
2024-06-28 13:45:00,2953.25,2956.35,2953.25,2956.35,300.0,2953.25,2956.35,2953.25,2956.35,300.0
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 13:55:00,2951.23,2951.23,2951.23,2951.23,0.0,2951.23,2951.23,2951.23,2951.23,0.0
2024-06-28 14:00:00,2951.23,2951.23,2951.23,2951.23,0.0,2951.23,2951.23,2951.23,2951.23,0.0
2024-06-28 14:05:00,2951.39,2951.39,2950.91,2950.91,519.0,2951.39,2951.39,2950.91,2950.91,519.0
2024-06-28 14:10:00,2950.91,2950.91,2950.91,2950.91,0.0,2950.91,2950.91,2950.91,2950.91,0.0
2024-06-28 14:15:00,2944.95,2944.96,2944.95,2944.95,100.0,2944.95,2944.96,2944.95,2944.95,100.0
2024-06-28 14:20:00,2942.84,2942.87,2940.8,2942.87,450.0,2942.84,2942.87,2940.8,2942.87,450.0
2024-06-28 14:25:00,2940.14,2950.99,2940.14,2950.99,200.0,2940.14,2950.99,2940.14,2950.99,200.0
2024-06-28 14:30:00,2947.71,2947.71,2947.71,2947.71,100.0,2947.71,2947.71,2947.71,2947.71,100.0
2024-06-28 14:35:00,2947.72,2947.72,2947.72,2947.72,100.0,2947.72,2947.72,2947.72,2947.72,100.0
2024-06-28 14:40:00,2943.49,2943.49,2942.83,2942.83,400.0,2943.49,2943.49,2942.83,2942.83,400.0
2024-06-28 14:45:00,2942.44,2942.44,2939.79,2939.79,200.0,2942.44,2942.44,2939.79,2939.79,200.0
2024-06-28 14:50:00,2943.08,2943.08,2943.07,2943.08,100.0,2943.08,2943.08,2943.07,2943.08,100.0
2024-06-28 14:55:00,2942.99,2943.23,2942.98,2943.23,200.0,2942.99,2943.23,2942.98,2943.23,200.0
2024-06-28 15:00:00,2946.52,2946.53,2943.5,2943.5,329.0,2946.52,2946.53,2943.5,2943.5,329.0
2024-06-28 15:05:00,2942.35,2943.97,2942.35,2942.35,1052.0,2942.35,2943.97,2942.35,2942.35,1052.0
2024-06-28 15:10:00,2946.42,2946.42,2946.42,2946.42,100.0,2946.42,2946.42,2946.42,2946.42,100.0
2024-06-28 15:15:00,2949.79,2949.79,2949.79,2949.79,100.0,2949.79,2949.79,2949.79,2949.79,100.0
2024-06-28 15:20:00,2948.67,2948.75,2947.8,2948.35,665.0,2948.67,2948.75,2947.8,2948.35,665.0
2024-06-28 15:25:00,2946.91,2950.77,2946.91,2950.77,200.0,2946.91,2950.77,2946.91,2950.77,200.0
2024-06-28 15:30:00,2952.82,2952.82,2951.15,2951.25,400.0,2952.82,2952.82,2951.15,2951.25,400.0
2024-06-28 15:35:00,2956.13,2956.13,2952.47,2952.47,200.0,2956.13,2956.13,2952.47,2952.47,200.0
2024-06-28 15:40:00,2956.73,2957.37,2956.73,2957.37,200.0,2956.73,2957.37,2956.73,2957.37,200.0
2024-06-28 15:45:00,2957.7,2959.0,2955.28,2955.28,616.0,2957.7,2959.0,2955.28,2955.28,616.0
2024-06-28 15:50:00,2965.0,2965.0,2956.94,2963.48,600.0,2965.0,2965.0,2956.94,2963.48,600.0
2024-06-28 15:55:00,2963.58,2968.63,2961.92,2966.59,4551.0,2963.58,2968.63,2961.92,2966.59,4551.0
2024-07-01 09:30:00,2956.35,2956.35,2905.11,2905.11,4039.0,2956.35,2956.35,2905.11,2905.11,4039.0
2024-07-01 09:35:00,2871.76,2877.5,2870.0,2870.0,1630.0,2871.76,2877.5,2870.0,2870.0,1630.0
2024-07-01 09:40:00,2896.99,2896.99,2846.23,2851.03,2255.0,2896.99,2896.99,2846.23,2851.03,2255.0
2024-07-01 09:45:00,2826.57,2872.0,2826.57,2856.49,2900.0,2826.57,2872.0,2826.57,2856.49,2900.0
2024-07-01 09:50:00,2856.49,2856.49,2856.49,2856.49,0.0,2856.49,2856.49,2856.49,2856.49,0.0
2024-07-01 09:55:00,2867.13,2872.23,2860.36,2872.23,2547.0,2867.13,2872.23,2860.36,2872.23,2547.0
2024-07-01 10:00:00,2877.72,2877.72,2859.24,2859.24,760.0,2877.72,2877.72,2859.24,2859.24,760.0
2024-07-01 10:05:00,2855.0,2856.76,2829.17,2829.17,755.0,2855.0,2856.76,2829.17,2829.17,755.0
2024-07-01 10:10:00,2825.18,2825.18,2806.51,2806.51,573.0,2825.18,2825.18,2806.51,2806.51,573.0
2024-07-01 10:15:00,2838.53,2838.53,2832.26,2837.05,300.0,2838.53,2838.53,2832.26,2837.05,300.0
2024-07-01 10:20:00,2837.74,2843.56,2837.74,2842.55,590.0,2837.74,2843.56,2837.74,2842.55,590.0
2024-07-01 10:25:00,2842.31,2842.42,2835.0,2835.0,300.0,2842.31,2842.42,2835.0,2835.0,300.0
2024-07-01 10:30:00,2834.37,2834.37,2831.69,2831.69,408.0,2834.37,2834.37,2831.69,2831.69,408.0
2024-07-01 10:35:00,2828.77,2835.93,2827.74,2829.89,1008.0,2828.77,2835.93,2827.74,2829.89,1008.0
2024-07-01 10:40:00,2836.66,2836.69,2834.46,2834.46,300.0,2836.66,2836.69,2834.46,2834.46,300.0
2024-07-01 10:45:00,2835.03,2835.03,2835.03,2835.03,100.0,2835.03,2835.03,2835.03,2835.03,100.0
2024-07-01 10:50:00,2840.16,2840.16,2840.16,2840.16,122.0,2840.16,2840.16,2840.16,2840.16,122.0
2024-07-01 10:55:00,2840.75,2840.75,2836.41,2836.41,200.0,2840.75,2840.75,2836.41,2836.41,200.0
2024-07-01 11:00:00,2836.99,2842.74,2836.59,2836.59,1834.0,2836.99,2842.74,2836.59,2836.59,1834.0
2024-07-01 11:05:00,2836.53,2836.53,2833.68,2833.68,306.0,2836.53,2836.53,2833.68,2833.68,306.0
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 11:15:00,2839.64,2839.64,2839.64,2839.64,0.0,2839.64,2839.64,2839.64,2839.64,0.0
2024-07-01 11:20:00,2839.64,2839.64,2839.64,2839.64,0.0,2839.64,2839.64,2839.64,2839.64,0.0
2024-07-01 11:25:00,2843.39,2844.44,2843.39,2844.44,515.0,2843.39,2844.44,2843.39,2844.44,515.0
2024-07-01 11:30:00,2846.32,2846.32,2839.13,2839.13,600.0,2846.32,2846.32,2839.13,2839.13,600.0
2024-07-01 11:35:00,2836.15,2836.15,2836.15,2836.15,110.0,2836.15,2836.15,2836.15,2836.15,110.0
2024-07-01 11:40:00,2841.26,2841.26,2835.09,2835.09,602.0,2841.26,2841.26,2835.09,2835.09,602.0
2024-07-01 11:45:00,2830.0,2830.01,2830.0,2830.0,400.0,2830.0,2830.01,2830.0,2830.0,400.0
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 11:55:00,2830.0,2830.0,2830.0,2830.0,0.0,2830.0,2830.0,2830.0,2830.0,0.0
2024-07-01 12:00:00,2833.12,2833.12,2833.12,2833.12,225.0,2833.12,2833.12,2833.12,2833.12,225.0
2024-07-01 12:05:00,2833.14,2833.14,2833.13,2833.14,100.0,2833.14,2833.14,2833.13,2833.14,100.0
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 12:15:00,2833.58,2833.58,2833.58,2833.58,0.0,2833.58,2833.58,2833.58,2833.58,0.0
2024-07-01 12:20:00,2833.58,2833.58,2833.58,2833.58,0.0,2833.58,2833.58,2833.58,2833.58,0.0
2024-07-01 12:25:00,2834.99,2835.0,2830.6,2830.6,645.0,2834.99,2835.0,2830.6,2830.6,645.0
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 12:35:00,2830.6,2830.6,2830.6,2830.6,0.0,2830.6,2830.6,2830.6,2830.6,0.0
2024-07-01 12:40:00,2830.6,2830.6,2830.6,2830.6,0.0,2830.6,2830.6,2830.6,2830.6,0.0
2024-07-01 12:45:00,2831.06,2831.5,2831.06,2831.5,200.0,2831.06,2831.5,2831.06,2831.5,200.0
2024-07-01 12:50:00,2828.87,2828.87,2825.76,2825.76,594.0,2828.87,2828.87,2825.76,2825.76,594.0
2024-07-01 12:55:00,2823.8,2823.8,2823.79,2823.8,197.0,2823.8,2823.8,2823.79,2823.8,197.0
2024-07-01 13:00:00,2823.8,2823.8,2823.8,2823.8,0.0,2823.8,2823.8,2823.8,2823.8,0.0
2024-07-01 13:05:00,2825.16,2825.16,2825.16,2825.16,100.0,2825.16,2825.16,2825.16,2825.16,100.0
2024-07-01 13:10:00,2827.17,2827.17,2824.83,2825.0,641.0,2827.17,2827.17,2824.83,2825.0,641.0
2024-07-01 13:15:00,2827.0,2828.78,2827.0,2828.78,300.0,2827.0,2828.78,2827.0,2828.78,300.0
2024-07-01 13:20:00,2828.04,2831.62,2828.04,2829.5,500.0,2828.04,2831.62,2828.04,2829.5,500.0
2024-07-01 13:25:00,2834.06,2834.06,2834.05,2834.06,100.0,2834.06,2834.06,2834.05,2834.06,100.0
2024-07-01 13:30:00,2837.59,2837.59,2837.59,2837.59,100.0,2837.59,2837.59,2837.59,2837.59,100.0
2024-07-01 13:35:00,2838.8,2838.8,2835.07,2835.08,400.0,2838.8,2838.8,2835.07,2835.08,400.0
2024-07-01 13:40:00,2835.08,2835.08,2835.08,2835.08,0.0,2835.08,2835.08,2835.08,2835.08,0.0
2024-07-01 13:45:00,2831.55,2838.07,2831.55,2838.07,200.0,2831.55,2838.07,2831.55,2838.07,200.0
2024-07-01 13:50:00,2835.62,2835.72,2835.61,2835.72,300.0,2835.62,2835.72,2835.61,2835.72,300.0
2024-07-01 13:55:00,2835.76,2835.76,2835.76,2835.76,100.0,2835.76,2835.76,2835.76,2835.76,100.0
2024-07-01 14:00:00,2837.75,2837.75,2833.05,2833.05,200.0,2837.75,2837.75,2833.05,2833.05,200.0
2024-07-01 14:05:00,2830.43,2830.43,2830.43,2830.43,100.0,2830.43,2830.43,2830.43,2830.43,100.0
2024-07-01 14:10:00,2834.77,2835.69,2833.03,2833.03,300.0,2834.77,2835.69,2833.03,2833.03,300.0
2024-07-01 14:15:00,2834.58,2834.58,2834.57,2834.58,100.0,2834.58,2834.58,2834.57,2834.58,100.0
2024-07-01 14:20:00,2837.88,2837.88,2835.48,2835.48,600.0,2837.88,2837.88,2835.48,2835.48,600.0
2024-07-01 14:25:00,2837.1,2837.1,2832.75,2832.75,762.0,2837.1,2837.1,2832.75,2832.75,762.0
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 14:35:00,2831.99,2831.99,2831.99,2831.99,0.0,2831.99,2831.99,2831.99,2831.99,0.0
2024-07-01 14:40:00,2834.27,2834.27,2834.26,2834.27,150.0,2834.27,2834.27,2834.26,2834.27,150.0
2024-07-01 14:45:00,2831.11,2831.11,2831.11,2831.11,299.0,2831.11,2831.11,2831.11,2831.11,299.0
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 14:55:00,2830.52,2830.52,2830.52,2830.52,0.0,2830.52,2830.52,2830.52,2830.52,0.0
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 15:05:00,2830.24,2830.24,2830.24,2830.24,0.0,2830.24,2830.24,2830.24,2830.24,0.0
2024-07-01 15:10:00,2829.87,2829.87,2827.47,2827.48,554.0,2829.87,2829.87,2827.47,2827.48,554.0
2024-07-01 15:15:00,2829.35,2829.35,2827.47,2827.47,653.0,2829.35,2829.35,2827.47,2827.47,653.0
2024-07-01 15:20:00,2828.47,2829.68,2828.21,2828.21,500.0,2828.47,2829.68,2828.21,2828.21,500.0
2024-07-01 15:25:00,2825.62,2825.63,2825.5,2825.5,396.0,2825.62,2825.63,2825.5,2825.5,396.0
2024-07-01 15:30:00,2824.97,2825.77,2824.97,2825.77,400.0,2824.97,2825.77,2824.97,2825.77,400.0
2024-07-01 15:35:00,2827.49,2831.5,2827.49,2831.5,400.0,2827.49,2831.5,2827.49,2831.5,400.0
2024-07-01 15:40:00,2829.29,2829.29,2824.47,2824.47,1200.0,2829.29,2829.29,2824.47,2824.47,1200.0
2024-07-01 15:45:00,2824.38,2825.5,2824.38,2825.43,610.0,2824.38,2825.5,2824.38,2825.43,610.0
2024-07-01 15:50:00,2824.09,2826.08,2823.87,2825.54,901.0,2824.09,2826.08,2823.87,2825.54,901.0
2024-07-01 15:55:00,2826.08,2831.78,2825.08,2831.39,2943.0,2826.08,2831.78,2825.08,2831.39,2943.0
2024-07-02 09:30:00,2833.74,2837.3,2833.74,2837.3,1086.0,2833.74,2837.3,2833.74,2837.3,1086.0
2024-07-02 09:35:00,2845.4,2865.0,2845.4,2847.0,1300.0,2845.4,2865.0,2845.4,2847.0,1300.0
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 09:45:00,2850.0,2850.0,2850.0,2850.0,0.0,2850.0,2850.0,2850.0,2850.0,0.0
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 09:55:00,2819.37,2819.37,2819.37,2819.37,0.0,2819.37,2819.37,2819.37,2819.37,0.0
2024-07-02 10:00:00,2819.66,2824.62,2812.29,2812.29,1000.0,2819.66,2824.62,2812.29,2812.29,1000.0
2024-07-02 10:05:00,2811.34,2830.1,2811.33,2830.1,1542.0,2811.34,2830.1,2811.33,2830.1,1542.0
2024-07-02 10:10:00,2823.3,2823.3,2820.21,2820.21,497.0,2823.3,2823.3,2820.21,2820.21,497.0
2024-07-02 10:15:00,2825.4,2825.4,2825.39,2825.4,101.0,2825.4,2825.4,2825.39,2825.4,101.0
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 10:25:00,2825.42,2825.42,2825.42,2825.42,0.0,2825.42,2825.42,2825.42,2825.42,0.0
2024-07-02 10:30:00,2821.39,2822.98,2821.39,2822.98,200.0,2821.39,2822.98,2821.39,2822.98,200.0
2024-07-02 10:35:00,2826.37,2828.89,2822.66,2828.89,500.0,2826.37,2828.89,2822.66,2828.89,500.0
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 10:45:00,2816.46,2816.46,2816.46,2816.46,0.0,2816.46,2816.46,2816.46,2816.46,0.0
2024-07-02 10:50:00,2819.0,2819.0,2818.58,2818.58,306.0,2819.0,2819.0,2818.58,2818.58,306.0
2024-07-02 10:55:00,2819.5,2821.37,2819.5,2819.51,313.0,2819.5,2821.37,2819.5,2819.51,313.0
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 11:05:00,2821.97,2821.97,2821.97,2821.97,0.0,2821.97,2821.97,2821.97,2821.97,0.0
2024-07-02 11:10:00,2824.29,2824.94,2824.29,2824.94,300.0,2824.29,2824.94,2824.29,2824.94,300.0
2024-07-02 11:15:00,2825.66,2825.67,2825.66,2825.66,100.0,2825.66,2825.67,2825.66,2825.66,100.0
2024-07-02 11:20:00,2829.03,2831.83,2827.35,2831.83,400.0,2829.03,2831.83,2827.35,2831.83,400.0
2024-07-02 11:25:00,2837.24,2837.24,2837.24,2837.24,100.0,2837.24,2837.24,2837.24,2837.24,100.0
2024-07-02 11:30:00,2842.98,2842.98,2842.98,2842.98,100.0,2842.98,2842.98,2842.98,2842.98,100.0
2024-07-02 11:35:00,2846.84,2846.84,2843.58,2843.58,410.0,2846.84,2846.84,2843.58,2843.58,410.0
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 11:45:00,2839.16,2839.16,2839.16,2839.16,0.0,2839.16,2839.16,2839.16,2839.16,0.0
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 11:55:00,2844.03,2844.03,2844.03,2844.03,0.0,2844.03,2844.03,2844.03,2844.03,0.0
2024-07-02 12:00:00,2844.03,2844.03,2844.03,2844.03,0.0,2844.03,2844.03,2844.03,2844.03,0.0
2024-07-02 12:05:00,2844.03,2844.03,2844.03,2844.03,0.0,2844.03,2844.03,2844.03,2844.03,0.0
2024-07-02 12:10:00,2845.45,2845.45,2845.45,2845.45,100.0,2845.45,2845.45,2845.45,2845.45,100.0
2024-07-02 12:15:00,2845.75,2845.75,2845.75,2845.75,100.0,2845.75,2845.75,2845.75,2845.75,100.0
2024-07-02 12:20:00,2845.75,2845.75,2845.75,2845.75,0.0,2845.75,2845.75,2845.75,2845.75,0.0
2024-07-02 12:25:00,2847.52,2847.85,2847.52,2847.85,200.0,2847.52,2847.85,2847.52,2847.85,200.0
2024-07-02 12:30:00,2850.17,2850.17,2849.97,2849.97,300.0,2850.17,2850.17,2849.97,2849.97,300.0
2024-07-02 12:35:00,2853.74,2857.04,2853.73,2857.04,500.0,2853.74,2857.04,2853.73,2857.04,500.0
2024-07-02 12:40:00,2855.23,2855.23,2855.23,2855.23,100.0,2855.23,2855.23,2855.23,2855.23,100.0
2024-07-02 12:45:00,2857.72,2859.48,2857.72,2859.05,703.0,2857.72,2859.48,2857.72,2859.05,703.0
2024-07-02 12:50:00,2859.05,2859.05,2858.38,2858.39,200.0,2859.05,2859.05,2858.38,2858.39,200.0
2024-07-02 12:55:00,2858.81,2858.81,2858.81,2858.81,100.0,2858.81,2858.81,2858.81,2858.81,100.0
2024-07-02 13:00:00,2857.65,2860.0,2857.65,2860.0,300.0,2857.65,2860.0,2857.65,2860.0,300.0
2024-07-02 13:05:00,2856.83,2856.83,2856.83,2856.83,200.0,2856.83,2856.83,2856.83,2856.83,200.0
2024-07-02 13:10:00,2856.83,2856.83,2856.83,2856.83,0.0,2856.83,2856.83,2856.83,2856.83,0.0
2024-07-02 13:15:00,2856.86,2860.67,2856.86,2860.67,200.0,2856.86,2860.67,2856.86,2860.67,200.0
2024-07-02 13:20:00,2860.67,2860.67,2860.67,2860.67,0.0,2860.67,2860.67,2860.67,2860.67,0.0
2024-07-02 13:25:00,2861.0,2861.0,2861.0,2861.0,100.0,2861.0,2861.0,2861.0,2861.0,100.0
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 13:35:00,2859.01,2859.01,2859.01,2859.01,0.0,2859.01,2859.01,2859.01,2859.01,0.0
2024-07-02 13:40:00,2859.01,2859.01,2859.01,2859.01,0.0,2859.01,2859.01,2859.01,2859.01,0.0
2024-07-02 13:45:00,2858.87,2858.87,2858.87,2858.87,100.0,2858.87,2858.87,2858.87,2858.87,100.0
2024-07-02 13:50:00,2862.16,2863.79,2862.16,2863.79,300.0,2862.16,2863.79,2862.16,2863.79,300.0
2024-07-02 13:55:00,2863.52,2863.84,2863.52,2863.84,200.0,2863.52,2863.84,2863.52,2863.84,200.0
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 14:05:00,2855.77,2855.77,2855.77,2855.77,0.0,2855.77,2855.77,2855.77,2855.77,0.0
2024-07-02 14:10:00,2855.77,2855.77,2855.77,2855.77,0.0,2855.77,2855.77,2855.77,2855.77,0.0
2024-07-02 14:15:00,2856.2,2856.2,2856.19,2856.2,100.0,2856.2,2856.2,2856.19,2856.2,100.0
2024-07-02 14:20:00,2856.2,2859.84,2855.22,2856.1,1153.0,2856.2,2859.84,2855.22,2856.1,1153.0
2024-07-02 14:25:00,2853.26,2853.52,2853.26,2853.52,300.0,2853.26,2853.52,2853.26,2853.52,300.0
2024-07-02 14:30:00,2855.95,2858.55,2852.54,2854.31,563.0,2855.95,2858.55,2852.54,2854.31,563.0
2024-07-02 14:35:00,2854.05,2858.6,2854.05,2858.6,800.0,2854.05,2858.6,2854.05,2858.6,800.0
2024-07-02 14:40:00,2860.04,2860.04,2856.5,2856.51,213.0,2860.04,2860.04,2856.5,2856.51,213.0
2024-07-02 14:45:00,2860.03,2860.03,2859.78,2859.78,300.0,2860.03,2860.03,2859.78,2859.78,300.0
2024-07-02 14:50:00,2859.49,2862.36,2859.49,2862.36,426.0,2859.49,2862.36,2859.49,2862.36,426.0
2024-07-02 14:55:00,2864.16,2864.88,2864.16,2864.88,200.0,2864.16,2864.88,2864.16,2864.88,200.0
2024-07-02 15:00:00,2862.99,2862.99,2862.99,2862.99,100.0,2862.99,2862.99,2862.99,2862.99,100.0
2024-07-02 15:05:00,2866.85,2866.85,2863.61,2863.61,385.0,2866.85,2866.85,2863.61,2863.61,385.0
2024-07-02 15:10:00,2863.61,2863.61,2863.61,2863.61,0.0,2863.61,2863.61,2863.61,2863.61,0.0
2024-07-02 15:15:00,2863.14,2863.3,2863.13,2863.13,646.0,2863.14,2863.3,2863.13,2863.13,646.0
2024-07-02 15:20:00,2863.13,2863.13,2863.13,2863.13,0.0,2863.13,2863.13,2863.13,2863.13,0.0
2024-07-02 15:25:00,2861.51,2861.51,2861.51,2861.51,466.0,2861.51,2861.51,2861.51,2861.51,466.0
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 15:35:00,2862.18,2862.18,2862.18,2862.18,0.0,2862.18,2862.18,2862.18,2862.18,0.0
2024-07-02 15:40:00,2859.78,2859.78,2858.1,2858.66,500.0,2859.78,2859.78,2858.1,2858.66,500.0
2024-07-02 15:45:00,2860.65,2860.67,2860.02,2860.03,300.0,2860.65,2860.67,2860.02,2860.03,300.0
2024-07-02 15:50:00,2858.71,2864.75,2858.51,2864.75,901.0,2858.71,2864.75,2858.51,2864.75,901.0
2024-07-02 15:55:00,2864.44,2870.0,2864.44,2869.99,3125.0,2864.44,2870.0,2864.44,2869.99,3125.0
2024-07-03 09:30:00,2869.59,2870.0,2865.71,2869.0,1000.0,2869.59,2870.0,2865.71,2869.0,1000.0
2024-07-03 09:35:00,2867.71,2867.71,2867.71,2867.71,100.0,2867.71,2867.71,2867.71,2867.71,100.0
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 09:45:00,2867.71,2867.71,2867.71,2867.71,0.0,2867.71,2867.71,2867.71,2867.71,0.0
2024-07-03 09:50:00,2857.64,2857.64,2857.64,2857.64,200.0,2857.64,2857.64,2857.64,2857.64,200.0
2024-07-03 09:55:00,2858.4,2863.27,2857.76,2861.06,916.0,2858.4,2863.27,2857.76,2861.06,916.0
2024-07-03 10:00:00,2855.11,2857.16,2855.11,2857.16,200.0,2855.11,2857.16,2855.11,2857.16,200.0
2024-07-03 10:05:00,2850.0,2850.0,2850.0,2850.0,100.0,2850.0,2850.0,2850.0,2850.0,100.0
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 10:15:00,2850.0,2850.0,2850.0,2850.0,0.0,2850.0,2850.0,2850.0,2850.0,0.0
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 10:25:00,2845.0,2845.0,2845.0,2845.0,0.0,2845.0,2845.0,2845.0,2845.0,0.0
2024-07-03 10:30:00,2845.0,2845.0,2845.0,2845.0,0.0,2845.0,2845.0,2845.0,2845.0,0.0
2024-07-03 10:35:00,2833.88,2833.88,2833.88,2833.88,100.0,2833.88,2833.88,2833.88,2833.88,100.0
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 10:45:00,2828.75,2828.75,2828.75,2828.75,0.0,2828.75,2828.75,2828.75,2828.75,0.0
2024-07-03 10:50:00,2826.74,2826.74,2826.74,2826.74,100.0,2826.74,2826.74,2826.74,2826.74,100.0
2024-07-03 10:55:00,2826.06,2826.06,2826.06,2826.06,100.0,2826.06,2826.06,2826.06,2826.06,100.0
2024-07-03 11:00:00,2822.33,2822.33,2822.33,2822.33,100.0,2822.33,2822.33,2822.33,2822.33,100.0
2024-07-03 11:05:00,2833.43,2833.43,2827.59,2827.59,3326.0,2833.43,2833.43,2827.59,2827.59,3326.0
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 11:15:00,2824.0,2824.0,2824.0,2824.0,0.0,2824.0,2824.0,2824.0,2824.0,0.0
2024-07-03 11:20:00,2828.85,2831.0,2828.85,2830.58,400.0,2828.85,2831.0,2828.85,2830.58,400.0
2024-07-03 11:25:00,2830.27,2830.27,2830.27,2830.27,300.0,2830.27,2830.27,2830.27,2830.27,300.0
2024-07-03 11:30:00,2829.04,2829.04,2829.04,2829.04,200.0,2829.04,2829.04,2829.04,2829.04,200.0
2024-07-03 11:35:00,2828.66,2830.13,2827.47,2829.05,2026.0,2828.66,2830.13,2827.47,2829.05,2026.0
2024-07-03 11:40:00,2829.68,2829.68,2825.81,2825.9,609.0,2829.68,2829.68,2825.81,2825.9,609.0
2024-07-03 11:45:00,2824.81,2824.81,2824.15,2824.15,314.0,2824.81,2824.81,2824.15,2824.15,314.0
2024-07-03 11:50:00,2821.8,2821.8,2821.8,2821.8,100.0,2821.8,2821.8,2821.8,2821.8,100.0
2024-07-03 11:55:00,2821.47,2821.47,2818.23,2818.23,508.0,2821.47,2821.47,2818.23,2818.23,508.0
2024-07-03 12:00:00,2822.25,2824.85,2822.25,2824.84,400.0,2822.25,2824.85,2822.25,2824.84,400.0
2024-07-03 12:05:00,2825.69,2827.11,2824.24,2827.11,400.0,2825.69,2827.11,2824.24,2827.11,400.0
2024-07-03 12:10:00,2824.92,2824.92,2824.92,2824.92,100.0,2824.92,2824.92,2824.92,2824.92,100.0
2024-07-03 12:15:00,2830.37,2830.37,2823.84,2823.84,500.0,2830.37,2830.37,2823.84,2823.84,500.0
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 12:25:00,2823.84,2823.84,2823.84,2823.84,0.0,2823.84,2823.84,2823.84,2823.84,0.0
2024-07-03 12:30:00,2820.0,2823.78,2820.0,2822.12,810.0,2820.0,2823.78,2820.0,2822.12,810.0
2024-07-03 12:35:00,2822.42,2822.46,2818.0,2818.0,2076.0,2822.42,2822.46,2818.0,2818.0,2076.0
2024-07-03 12:40:00,2820.69,2824.5,2820.69,2823.25,1000.0,2820.69,2824.5,2820.69,2823.25,1000.0
2024-07-03 12:45:00,2825.07,2831.24,2825.07,2829.99,3448.0,2825.07,2831.24,2825.07,2829.99,3448.0
2024-07-03 12:50:00,2833.41,2838.46,2833.41,2837.46,1024.0,2833.41,2838.46,2833.41,2837.46,1024.0
2024-07-03 12:55:00,2839.98,2844.79,2837.88,2842.73,2851.0,2839.98,2844.79,2837.88,2842.73,2851.0
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 09:35:00,2841.87,2841.87,2841.87,2841.87,0.0,2841.87,2841.87,2841.87,2841.87,0.0
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 09:45:00,2823.76,2823.76,2823.76,2823.76,0.0,2823.76,2823.76,2823.76,2823.76,0.0
2024-07-05 09:50:00,2823.76,2823.76,2823.76,2823.76,0.0,2823.76,2823.76,2823.76,2823.76,0.0
2024-07-05 09:55:00,2833.99,2833.99,2833.99,2833.99,110.0,2833.99,2833.99,2833.99,2833.99,110.0
2024-07-05 10:00:00,2819.01,2832.3,2819.01,2832.3,513.0,2819.01,2832.3,2819.01,2832.3,513.0
2024-07-05 10:05:00,2814.74,2817.68,2814.74,2817.68,324.0,2814.74,2817.68,2814.74,2817.68,324.0
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 10:15:00,2818.3,2818.3,2818.3,2818.3,0.0,2818.3,2818.3,2818.3,2818.3,0.0
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 10:25:00,2818.3,2818.3,2818.3,2818.3,0.0,2818.3,2818.3,2818.3,2818.3,0.0
2024-07-05 10:30:00,2818.3,2818.3,2818.3,2818.3,0.0,2818.3,2818.3,2818.3,2818.3,0.0
2024-07-05 10:35:00,2822.74,2824.66,2822.73,2824.66,250.0,2822.74,2824.66,2822.73,2824.66,250.0
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 10:45:00,2819.47,2819.47,2819.47,2819.47,0.0,2819.47,2819.47,2819.47,2819.47,0.0
2024-07-05 10:50:00,2819.01,2819.01,2819.01,2819.01,100.0,2819.01,2819.01,2819.01,2819.01,100.0
2024-07-05 10:55:00,2812.04,2812.04,2812.04,2812.04,100.0,2812.04,2812.04,2812.04,2812.04,100.0
2024-07-05 11:00:00,2812.04,2812.04,2812.04,2812.04,0.0,2812.04,2812.04,2812.04,2812.04,0.0
2024-07-05 11:05:00,2808.4,2808.4,2808.4,2808.4,100.0,2808.4,2808.4,2808.4,2808.4,100.0
2024-07-05 11:10:00,2813.38,2816.59,2809.31,2809.33,1290.0,2813.38,2816.59,2809.31,2809.33,1290.0
2024-07-05 11:15:00,2810.0,2810.0,2810.0,2810.0,100.0,2810.0,2810.0,2810.0,2810.0,100.0
2024-07-05 11:20:00,2810.0,2810.0,2810.0,2810.0,0.0,2810.0,2810.0,2810.0,2810.0,0.0
2024-07-05 11:25:00,2804.06,2804.06,2804.06,2804.06,341.0,2804.06,2804.06,2804.06,2804.06,341.0
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 11:35:00,2801.49,2801.49,2801.49,2801.49,0.0,2801.49,2801.49,2801.49,2801.49,0.0
2024-07-05 11:40:00,2801.49,2801.49,2801.49,2801.49,0.0,2801.49,2801.49,2801.49,2801.49,0.0
2024-07-05 11:45:00,2801.49,2801.49,2801.49,2801.49,0.0,2801.49,2801.49,2801.49,2801.49,0.0
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 11:55:00,2802.96,2802.96,2802.96,2802.96,0.0,2802.96,2802.96,2802.96,2802.96,0.0
2024-07-05 12:00:00,2802.96,2802.96,2802.96,2802.96,0.0,2802.96,2802.96,2802.96,2802.96,0.0
2024-07-05 12:05:00,2802.96,2802.96,2802.96,2802.96,0.0,2802.96,2802.96,2802.96,2802.96,0.0
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 12:15:00,2808.45,2808.45,2808.45,2808.45,0.0,2808.45,2808.45,2808.45,2808.45,0.0
2024-07-05 12:20:00,2808.45,2808.45,2808.45,2808.45,0.0,2808.45,2808.45,2808.45,2808.45,0.0
2024-07-05 12:25:00,2812.26,2812.26,2812.25,2812.26,100.0,2812.26,2812.26,2812.25,2812.26,100.0
2024-07-05 12:30:00,2814.62,2814.62,2811.22,2811.22,1696.0,2814.62,2814.62,2811.22,2811.22,1696.0
2024-07-05 12:35:00,2814.35,2814.76,2812.85,2813.38,600.0,2814.35,2814.76,2812.85,2813.38,600.0
2024-07-05 12:40:00,2813.38,2813.38,2813.38,2813.38,0.0,2813.38,2813.38,2813.38,2813.38,0.0
2024-07-05 12:45:00,2815.0,2815.0,2815.0,2815.0,100.0,2815.0,2815.0,2815.0,2815.0,100.0
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 12:55:00,2815.3,2815.3,2815.3,2815.3,0.0,2815.3,2815.3,2815.3,2815.3,0.0
2024-07-05 13:00:00,2815.3,2815.3,2815.3,2815.3,0.0,2815.3,2815.3,2815.3,2815.3,0.0
2024-07-05 13:05:00,2815.3,2815.3,2815.3,2815.3,0.0,2815.3,2815.3,2815.3,2815.3,0.0
2024-07-05 13:10:00,2815.0,2815.0,2810.86,2811.76,520.0,2815.0,2815.0,2810.86,2811.76,520.0
2024-07-05 13:15:00,2813.15,2813.15,2811.81,2811.81,300.0,2813.15,2813.15,2811.81,2811.81,300.0
2024-07-05 13:20:00,2811.92,2811.92,2811.92,2811.92,100.0,2811.92,2811.92,2811.92,2811.92,100.0
2024-07-05 13:25:00,2811.11,2811.11,2811.11,2811.11,200.0,2811.11,2811.11,2811.11,2811.11,200.0
2024-07-05 13:30:00,2810.15,2810.15,2804.79,2804.79,400.0,2810.15,2810.15,2804.79,2804.79,400.0
2024-07-05 13:35:00,2807.15,2807.15,2807.15,2807.15,200.0,2807.15,2807.15,2807.15,2807.15,200.0
2024-07-05 13:40:00,2804.35,2804.4,2801.55,2804.39,547.0,2804.35,2804.4,2801.55,2804.39,547.0
2024-07-05 13:45:00,2805.97,2807.25,2805.97,2806.58,400.0,2805.97,2807.25,2805.97,2806.58,400.0
2024-07-05 13:50:00,2806.58,2806.58,2806.58,2806.58,0.0,2806.58,2806.58,2806.58,2806.58,0.0
2024-07-05 13:55:00,2805.11,2806.48,2805.11,2806.48,221.0,2805.11,2806.48,2805.11,2806.48,221.0
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 14:05:00,2805.0,2805.0,2805.0,2805.0,0.0,2805.0,2805.0,2805.0,2805.0,0.0
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 14:15:00,2810.2,2810.2,2810.2,2810.2,0.0,2810.2,2810.2,2810.2,2810.2,0.0
2024-07-05 14:20:00,2810.2,2810.2,2810.2,2810.2,100.0,2810.2,2810.2,2810.2,2810.2,100.0
2024-07-05 14:25:00,2808.66,2808.66,2808.65,2808.66,100.0,2808.66,2808.66,2808.65,2808.66,100.0
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 14:35:00,2808.66,2808.66,2808.66,2808.66,0.0,2808.66,2808.66,2808.66,2808.66,0.0
2024-07-05 14:40:00,2809.95,2809.96,2809.95,2809.95,100.0,2809.95,2809.96,2809.95,2809.95,100.0
2024-07-05 14:45:00,2811.8,2811.8,2811.8,2811.8,100.0,2811.8,2811.8,2811.8,2811.8,100.0
2024-07-05 14:50:00,2811.8,2811.8,2811.51,2811.52,200.0,2811.8,2811.8,2811.51,2811.52,200.0
2024-07-05 14:55:00,2811.51,2811.51,2810.09,2810.09,200.0,2811.51,2811.51,2810.09,2810.09,200.0
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 15:05:00,2810.09,2810.09,2810.09,2810.09,0.0,2810.09,2810.09,2810.09,2810.09,0.0
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 15:15:00,2810.09,2810.09,2810.09,2810.09,0.0,2810.09,2810.09,2810.09,2810.09,0.0
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 15:25:00,2811.03,2811.03,2811.03,2811.03,0.0,2811.03,2811.03,2811.03,2811.03,0.0
2024-07-05 15:30:00,2816.2,2816.87,2816.19,2816.2,300.0,2816.2,2816.87,2816.19,2816.2,300.0
2024-07-05 15:35:00,2818.1,2818.1,2816.71,2816.71,500.0,2818.1,2818.1,2816.71,2816.71,500.0
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 15:45:00,2816.71,2816.71,2816.71,2816.71,0.0,2816.71,2816.71,2816.71,2816.71,0.0
2024-07-05 15:50:00,2818.16,2818.16,2818.15,2818.16,100.0,2818.16,2818.16,2818.15,2818.16,100.0
2024-07-05 15:55:00,2819.22,2822.84,2811.52,2811.8,4666.0,2819.22,2822.84,2811.52,2811.8,4666.0
2024-07-08 09:30:00,2839.59,2863.48,2839.59,2863.48,907.0,2839.59,2863.48,2839.59,2863.48,907.0
2024-07-08 09:35:00,2827.65,2827.65,2827.65,2827.65,200.0,2827.65,2827.65,2827.65,2827.65,200.0
2024-07-08 09:40:00,2827.65,2827.65,2827.65,2827.65,0.0,2827.65,2827.65,2827.65,2827.65,0.0
2024-07-08 09:45:00,2841.03,2841.03,2841.03,2841.03,308.0,2841.03,2841.03,2841.03,2841.03,308.0
2024-07-08 09:50:00,2829.25,2829.25,2819.04,2819.04,200.0,2829.25,2829.25,2819.04,2819.04,200.0
2024-07-08 09:55:00,2826.84,2826.84,2824.6,2824.6,288.0,2826.84,2826.84,2824.6,2824.6,288.0
2024-07-08 10:00:00,2824.6,2824.6,2824.6,2824.6,0.0,2824.6,2824.6,2824.6,2824.6,0.0
2024-07-08 10:05:00,2833.47,2833.47,2833.47,2833.47,126.0,2833.47,2833.47,2833.47,2833.47,126.0
2024-07-08 10:10:00,2833.47,2833.47,2833.47,2833.47,0.0,2833.47,2833.47,2833.47,2833.47,0.0
2024-07-08 10:15:00,2830.7,2830.7,2824.02,2824.02,514.0,2830.7,2830.7,2824.02,2824.02,514.0
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 10:25:00,2824.02,2824.02,2824.02,2824.02,0.0,2824.02,2824.02,2824.02,2824.02,0.0
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 10:35:00,2829.25,2829.25,2829.25,2829.25,0.0,2829.25,2829.25,2829.25,2829.25,0.0
2024-07-08 10:40:00,2829.25,2829.25,2829.25,2829.25,0.0,2829.25,2829.25,2829.25,2829.25,0.0
2024-07-08 10:45:00,2841.43,2841.43,2841.43,2841.43,100.0,2841.43,2841.43,2841.43,2841.43,100.0
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 10:55:00,2836.5,2836.5,2836.5,2836.5,0.0,2836.5,2836.5,2836.5,2836.5,0.0
2024-07-08 11:00:00,2836.5,2836.5,2836.5,2836.5,0.0,2836.5,2836.5,2836.5,2836.5,0.0
2024-07-08 11:05:00,2834.76,2834.76,2834.7,2834.7,200.0,2834.76,2834.76,2834.7,2834.7,200.0
2024-07-08 11:10:00,2834.7,2834.7,2834.7,2834.7,0.0,2834.7,2834.7,2834.7,2834.7,0.0
2024-07-08 11:15:00,2830.44,2830.44,2830.44,2830.44,146.0,2830.44,2830.44,2830.44,2830.44,146.0
2024-07-08 11:20:00,2830.44,2830.44,2830.44,2830.44,0.0,2830.44,2830.44,2830.44,2830.44,0.0
2024-07-08 11:25:00,2829.42,2829.42,2829.42,2829.42,100.0,2829.42,2829.42,2829.42,2829.42,100.0
2024-07-08 11:30:00,2826.05,2826.05,2826.04,2826.05,100.0,2826.05,2826.05,2826.04,2826.05,100.0
2024-07-08 11:35:00,2822.87,2823.34,2822.87,2823.34,200.0,2822.87,2823.34,2822.87,2823.34,200.0
2024-07-08 11:40:00,2822.9,2822.9,2822.9,2822.9,100.0,2822.9,2822.9,2822.9,2822.9,100.0
2024-07-08 11:45:00,2820.68,2820.68,2820.68,2820.68,101.0,2820.68,2820.68,2820.68,2820.68,101.0
2024-07-08 11:50:00,2820.68,2820.68,2820.68,2820.68,0.0,2820.68,2820.68,2820.68,2820.68,0.0
2024-07-08 11:55:00,2816.73,2816.73,2816.73,2816.73,100.0,2816.73,2816.73,2816.73,2816.73,100.0
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 12:05:00,2821.28,2821.28,2821.28,2821.28,0.0,2821.28,2821.28,2821.28,2821.28,0.0
2024-07-08 12:10:00,2821.28,2821.28,2821.28,2821.28,0.0,2821.28,2821.28,2821.28,2821.28,0.0
2024-07-08 12:15:00,2816.43,2816.43,2812.49,2813.0,500.0,2816.43,2816.43,2812.49,2813.0,500.0
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 12:25:00,2813.0,2813.0,2813.0,2813.0,0.0,2813.0,2813.0,2813.0,2813.0,0.0
2024-07-08 12:30:00,2813.0,2813.0,2813.0,2813.0,0.0,2813.0,2813.0,2813.0,2813.0,0.0
2024-07-08 12:35:00,2811.76,2811.76,2811.76,2811.76,100.0,2811.76,2811.76,2811.76,2811.76,100.0
2024-07-08 12:40:00,2811.98,2816.31,2811.98,2811.98,500.0,2811.98,2816.31,2811.98,2811.98,500.0
2024-07-08 12:45:00,2814.66,2814.66,2813.01,2813.01,200.0,2814.66,2814.66,2813.01,2813.01,200.0
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 12:55:00,2818.72,2818.72,2818.72,2818.72,0.0,2818.72,2818.72,2818.72,2818.72,0.0
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 13:05:00,2824.53,2824.53,2824.53,2824.53,0.0,2824.53,2824.53,2824.53,2824.53,0.0
2024-07-08 13:10:00,2824.53,2824.53,2824.53,2824.53,0.0,2824.53,2824.53,2824.53,2824.53,0.0
2024-07-08 13:15:00,2830.88,2830.88,2830.88,2830.88,535.0,2830.88,2830.88,2830.88,2830.88,535.0
2024-07-08 13:20:00,2830.88,2830.88,2830.88,2830.88,0.0,2830.88,2830.88,2830.88,2830.88,0.0
2024-07-08 13:25:00,2837.85,2837.86,2837.85,2837.85,106.0,2837.85,2837.86,2837.85,2837.85,106.0
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 13:35:00,2836.97,2836.97,2836.97,2836.97,0.0,2836.97,2836.97,2836.97,2836.97,0.0
2024-07-08 13:40:00,2838.96,2838.96,2838.96,2838.96,200.0,2838.96,2838.96,2838.96,2838.96,200.0
2024-07-08 13:45:00,2836.5,2836.5,2836.5,2836.5,100.0,2836.5,2836.5,2836.5,2836.5,100.0
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 13:55:00,2836.5,2836.5,2836.5,2836.5,0.0,2836.5,2836.5,2836.5,2836.5,0.0
2024-07-08 14:00:00,2836.5,2836.5,2836.5,2836.5,0.0,2836.5,2836.5,2836.5,2836.5,0.0
2024-07-08 14:05:00,2835.15,2839.83,2832.44,2839.83,926.0,2835.15,2839.83,2832.44,2839.83,926.0
2024-07-08 14:10:00,2832.45,2839.14,2832.45,2839.13,223.0,2832.45,2839.14,2832.45,2839.13,223.0
2024-07-08 14:15:00,2833.1,2833.1,2833.1,2833.1,100.0,2833.1,2833.1,2833.1,2833.1,100.0
2024-07-08 14:20:00,2834.54,2834.54,2834.54,2834.54,111.0,2834.54,2834.54,2834.54,2834.54,111.0
2024-07-08 14:25:00,2836.43,2836.43,2835.93,2835.93,679.0,2836.43,2836.43,2835.93,2835.93,679.0
2024-07-08 14:30:00,2835.4,2835.88,2835.4,2835.88,200.0,2835.4,2835.88,2835.4,2835.88,200.0
2024-07-08 14:35:00,2838.91,2838.91,2838.91,2838.91,200.0,2838.91,2838.91,2838.91,2838.91,200.0
2024-07-08 14:40:00,2836.61,2836.61,2836.61,2836.61,100.0,2836.61,2836.61,2836.61,2836.61,100.0
2024-07-08 14:45:00,2837.76,2839.03,2837.72,2839.03,590.0,2837.76,2839.03,2837.72,2839.03,590.0
2024-07-08 14:50:00,2838.21,2842.77,2835.21,2835.21,1133.0,2838.21,2842.77,2835.21,2835.21,1133.0
2024-07-08 14:55:00,2838.01,2838.01,2835.68,2835.7,600.0,2838.01,2838.01,2835.68,2835.7,600.0
2024-07-08 15:00:00,2835.7,2835.7,2835.7,2835.7,0.0,2835.7,2835.7,2835.7,2835.7,0.0
2024-07-08 15:05:00,2839.31,2839.31,2839.31,2839.31,208.0,2839.31,2839.31,2839.31,2839.31,208.0
2024-07-08 15:10:00,2841.68,2841.68,2841.68,2841.68,100.0,2841.68,2841.68,2841.68,2841.68,100.0
2024-07-08 15:15:00,2839.61,2842.9,2839.61,2839.61,927.0,2839.61,2842.9,2839.61,2839.61,927.0
2024-07-08 15:20:00,2839.61,2839.61,2839.61,2839.61,198.0,2839.61,2839.61,2839.61,2839.61,198.0
2024-07-08 15:25:00,2838.6,2838.6,2838.6,2838.6,302.0,2838.6,2838.6,2838.6,2838.6,302.0
2024-07-08 15:30:00,2837.06,2837.06,2835.4,2835.4,212.0,2837.06,2837.06,2835.4,2835.4,212.0
2024-07-08 15:35:00,2831.66,2831.66,2829.63,2829.63,600.0,2831.66,2831.66,2829.63,2829.63,600.0
2024-07-08 15:40:00,2830.21,2830.21,2830.21,2830.21,100.0,2830.21,2830.21,2830.21,2830.21,100.0
2024-07-08 15:45:00,2825.54,2827.78,2825.53,2827.77,300.0,2825.54,2827.78,2825.53,2827.77,300.0
2024-07-08 15:50:00,2830.89,2830.89,2826.25,2826.25,512.0,2830.89,2830.89,2826.25,2826.25,512.0
2024-07-08 15:55:00,2827.83,2836.26,2827.13,2836.0,1755.0,2827.83,2836.26,2827.13,2836.0,1755.0
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 09:35:00,2820.37,2820.37,2820.37,2820.37,0.0,2820.37,2820.37,2820.37,2820.37,0.0
2024-07-09 09:40:00,2820.37,2820.37,2820.37,2820.37,0.0,2820.37,2820.37,2820.37,2820.37,0.0
2024-07-09 09:45:00,2820.37,2820.37,2820.37,2820.37,0.0,2820.37,2820.37,2820.37,2820.37,0.0
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 09:55:00,2820.37,2820.37,2820.37,2820.37,0.0,2820.37,2820.37,2820.37,2820.37,0.0
2024-07-09 10:00:00,2825.11,2825.11,2825.11,2825.11,100.0,2825.11,2825.11,2825.11,2825.11,100.0
2024-07-09 10:05:00,2819.23,2819.3,2819.23,2819.3,226.0,2819.23,2819.3,2819.23,2819.3,226.0
2024-07-09 10:10:00,2819.3,2819.3,2819.3,2819.3,0.0,2819.3,2819.3,2819.3,2819.3,0.0
2024-07-09 10:15:00,2814.23,2814.23,2814.17,2814.17,646.0,2814.23,2814.23,2814.17,2814.17,646.0
2024-07-09 10:20:00,2811.55,2811.55,2805.0,2805.0,368.0,2811.55,2811.55,2805.0,2805.0,368.0
2024-07-09 10:25:00,2806.3,2814.98,2806.19,2814.98,1200.0,2806.3,2814.98,2806.19,2814.98,1200.0
2024-07-09 10:30:00,2816.23,2816.23,2816.23,2816.23,683.0,2816.23,2816.23,2816.23,2816.23,683.0
2024-07-09 10:35:00,2814.7,2814.7,2814.7,2814.7,100.0,2814.7,2814.7,2814.7,2814.7,100.0
2024-07-09 10:40:00,2814.7,2814.7,2814.7,2814.7,0.0,2814.7,2814.7,2814.7,2814.7,0.0
2024-07-09 10:45:00,2819.68,2822.14,2819.68,2822.14,200.0,2819.68,2822.14,2819.68,2822.14,200.0
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 10:55:00,2822.14,2822.14,2822.14,2822.14,0.0,2822.14,2822.14,2822.14,2822.14,0.0
2024-07-09 11:00:00,2811.63,2811.64,2811.63,2811.63,100.0,2811.63,2811.64,2811.63,2811.63,100.0
2024-07-09 11:05:00,2814.99,2815.0,2813.5,2815.0,300.0,2814.99,2815.0,2813.5,2815.0,300.0
2024-07-09 11:10:00,2815.0,2815.0,2815.0,2815.0,0.0,2815.0,2815.0,2815.0,2815.0,0.0
2024-07-09 11:15:00,2815.35,2815.35,2815.35,2815.35,100.0,2815.35,2815.35,2815.35,2815.35,100.0
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 11:25:00,2815.35,2815.35,2815.35,2815.35,0.0,2815.35,2815.35,2815.35,2815.35,0.0
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 11:35:00,2815.35,2815.35,2815.35,2815.35,0.0,2815.35,2815.35,2815.35,2815.35,0.0
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 11:45:00,2817.67,2817.67,2817.67,2817.67,0.0,2817.67,2817.67,2817.67,2817.67,0.0
2024-07-09 11:50:00,2818.64,2818.64,2818.64,2818.64,100.0,2818.64,2818.64,2818.64,2818.64,100.0
2024-07-09 11:55:00,2816.51,2816.52,2816.51,2816.51,277.0,2816.51,2816.52,2816.51,2816.51,277.0
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 12:05:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
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 12:15:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
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 12:25:00,2816.51,2816.51,2816.51,2816.51,0.0,2816.51,2816.51,2816.51,2816.51,0.0
2024-07-09 12:30:00,2823.31,2823.62,2823.31,2823.62,300.0,2823.31,2823.62,2823.31,2823.62,300.0
2024-07-09 12:35:00,2822.99,2822.99,2822.98,2822.99,200.0,2822.99,2822.99,2822.98,2822.99,200.0
2024-07-09 12:40:00,2825.59,2825.59,2825.59,2825.59,126.0,2825.59,2825.59,2825.59,2825.59,126.0
2024-07-09 12:45:00,2830.0,2831.58,2830.0,2831.58,223.0,2830.0,2831.58,2830.0,2831.58,223.0
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 12:55:00,2836.65,2836.65,2836.65,2836.65,0.0,2836.65,2836.65,2836.65,2836.65,0.0
2024-07-09 13:00:00,2836.65,2836.65,2836.65,2836.65,0.0,2836.65,2836.65,2836.65,2836.65,0.0
2024-07-09 13:05:00,2832.4,2832.8,2832.3,2832.3,1161.0,2832.4,2832.8,2832.3,2832.3,1161.0
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 13:15:00,2832.3,2832.3,2832.3,2832.3,0.0,2832.3,2832.3,2832.3,2832.3,0.0
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 13:25:00,2832.3,2832.3,2832.3,2832.3,0.0,2832.3,2832.3,2832.3,2832.3,0.0
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 13:35:00,2832.3,2832.3,2832.3,2832.3,0.0,2832.3,2832.3,2832.3,2832.3,0.0
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 13:45:00,2830.47,2830.47,2830.47,2830.47,0.0,2830.47,2830.47,2830.47,2830.47,0.0
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 13:55:00,2830.47,2830.47,2830.47,2830.47,0.0,2830.47,2830.47,2830.47,2830.47,0.0
2024-07-09 14:00:00,2829.25,2829.27,2829.11,2829.11,400.0,2829.25,2829.27,2829.11,2829.11,400.0
2024-07-09 14:05:00,2828.67,2828.67,2828.67,2828.67,100.0,2828.67,2828.67,2828.67,2828.67,100.0
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 14:15:00,2828.67,2828.67,2828.67,2828.67,0.0,2828.67,2828.67,2828.67,2828.67,0.0
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 14:25:00,2830.97,2830.97,2830.97,2830.97,0.0,2830.97,2830.97,2830.97,2830.97,0.0
2024-07-09 14:30:00,2825.63,2825.63,2825.63,2825.63,115.0,2825.63,2825.63,2825.63,2825.63,115.0
2024-07-09 14:35:00,2821.13,2821.13,2821.13,2821.13,150.0,2821.13,2821.13,2821.13,2821.13,150.0
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 14:45:00,2821.13,2821.13,2821.13,2821.13,0.0,2821.13,2821.13,2821.13,2821.13,0.0
2024-07-09 14:50:00,2822.71,2825.11,2820.33,2820.33,500.0,2822.71,2825.11,2820.33,2820.33,500.0
2024-07-09 14:55:00,2824.38,2824.38,2823.44,2823.45,200.0,2824.38,2824.38,2823.44,2823.45,200.0
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 15:05:00,2823.45,2823.45,2823.45,2823.45,0.0,2823.45,2823.45,2823.45,2823.45,0.0
2024-07-09 15:10:00,2821.27,2821.27,2821.27,2821.27,200.0,2821.27,2821.27,2821.27,2821.27,200.0
2024-07-09 15:15:00,2820.9,2820.9,2817.91,2817.91,406.0,2820.9,2820.9,2817.91,2817.91,406.0
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 15:25:00,2817.91,2817.91,2817.91,2817.91,0.0,2817.91,2817.91,2817.91,2817.91,0.0
2024-07-09 15:30:00,2819.6,2819.6,2815.68,2815.68,400.0,2819.6,2819.6,2815.68,2815.68,400.0
2024-07-09 15:35:00,2818.94,2818.94,2818.94,2818.94,104.0,2818.94,2818.94,2818.94,2818.94,104.0
2024-07-09 15:40:00,2822.32,2822.32,2822.32,2822.32,140.0,2822.32,2822.32,2822.32,2822.32,140.0
2024-07-09 15:45:00,2820.66,2820.66,2820.65,2820.66,100.0,2820.66,2820.66,2820.65,2820.66,100.0
2024-07-09 15:50:00,2821.71,2823.99,2821.4,2821.4,300.0,2821.71,2823.99,2821.4,2821.4,300.0
2024-07-09 15:55:00,2824.52,2824.52,2816.05,2821.03,3081.0,2824.52,2824.52,2816.05,2821.03,3081.0
2024-07-10 09:30:00,2829.44,2829.44,2802.79,2821.11,1004.0,2829.44,2829.44,2802.79,2821.11,1004.0
2024-07-10 09:35:00,2822.81,2822.81,2822.81,2822.81,100.0,2822.81,2822.81,2822.81,2822.81,100.0
2024-07-10 09:40:00,2827.2,2827.2,2827.2,2827.2,100.0,2827.2,2827.2,2827.2,2827.2,100.0
2024-07-10 09:45:00,2837.87,2837.87,2837.87,2837.87,100.0,2837.87,2837.87,2837.87,2837.87,100.0
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 09:55:00,2830.17,2830.17,2830.17,2830.17,0.0,2830.17,2830.17,2830.17,2830.17,0.0
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 10:05:00,2834.76,2834.76,2834.76,2834.76,0.0,2834.76,2834.76,2834.76,2834.76,0.0
2024-07-10 10:10:00,2834.76,2834.76,2834.76,2834.76,0.0,2834.76,2834.76,2834.76,2834.76,0.0
2024-07-10 10:15:00,2835.5,2838.94,2835.5,2838.94,995.0,2835.5,2838.94,2835.5,2838.94,995.0
2024-07-10 10:20:00,2838.94,2838.94,2838.94,2838.94,0.0,2838.94,2838.94,2838.94,2838.94,0.0
2024-07-10 10:25:00,2844.55,2844.92,2843.0,2844.92,327.0,2844.55,2844.92,2843.0,2844.92,327.0
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 10:35:00,2844.92,2844.92,2844.92,2844.92,0.0,2844.92,2844.92,2844.92,2844.92,0.0
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 10:45:00,2844.92,2844.92,2844.92,2844.92,0.0,2844.92,2844.92,2844.92,2844.92,0.0
2024-07-10 10:50:00,2844.92,2844.92,2844.92,2844.92,0.0,2844.92,2844.92,2844.92,2844.92,0.0
2024-07-10 10:55:00,2844.92,2844.92,2844.92,2844.92,103.0,2844.92,2844.92,2844.92,2844.92,103.0
2024-07-10 11:00:00,2844.92,2844.92,2844.92,2844.92,0.0,2844.92,2844.92,2844.92,2844.92,0.0
2024-07-10 11:05:00,2845.37,2845.37,2844.32,2844.32,200.0,2845.37,2845.37,2844.32,2844.32,200.0
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 11:15:00,2844.32,2844.32,2844.32,2844.32,0.0,2844.32,2844.32,2844.32,2844.32,0.0
2024-07-10 11:20:00,2836.13,2836.13,2836.13,2836.13,100.0,2836.13,2836.13,2836.13,2836.13,100.0
2024-07-10 11:25:00,2828.08,2828.08,2827.92,2827.92,200.0,2828.08,2828.08,2827.92,2827.92,200.0
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 11:35:00,2826.86,2826.86,2826.86,2826.86,0.0,2826.86,2826.86,2826.86,2826.86,0.0
2024-07-10 11:40:00,2826.86,2826.86,2826.86,2826.86,0.0,2826.86,2826.86,2826.86,2826.86,0.0
2024-07-10 11:45:00,2826.86,2826.86,2826.86,2826.86,0.0,2826.86,2826.86,2826.86,2826.86,0.0
2024-07-10 11:50:00,2827.05,2827.05,2827.05,2827.05,100.0,2827.05,2827.05,2827.05,2827.05,100.0
2024-07-10 11:55:00,2824.85,2824.85,2824.85,2824.85,100.0,2824.85,2824.85,2824.85,2824.85,100.0
2024-07-10 12:00:00,2824.85,2824.85,2824.85,2824.85,0.0,2824.85,2824.85,2824.85,2824.85,0.0
2024-07-10 12:05:00,2829.21,2829.21,2829.21,2829.21,100.0,2829.21,2829.21,2829.21,2829.21,100.0
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 12:15:00,2832.46,2832.46,2832.46,2832.46,0.0,2832.46,2832.46,2832.46,2832.46,0.0
2024-07-10 12:20:00,2832.46,2832.46,2832.46,2832.46,0.0,2832.46,2832.46,2832.46,2832.46,0.0
2024-07-10 12:25:00,2838.58,2838.58,2838.57,2838.58,160.0,2838.58,2838.58,2838.57,2838.58,160.0
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 12:35:00,2836.36,2836.36,2836.36,2836.36,0.0,2836.36,2836.36,2836.36,2836.36,0.0
2024-07-10 12:40:00,2836.36,2836.36,2836.36,2836.36,0.0,2836.36,2836.36,2836.36,2836.36,0.0
2024-07-10 12:45:00,2839.87,2839.87,2836.36,2836.36,1321.0,2839.87,2839.87,2836.36,2836.36,1321.0
2024-07-10 12:50:00,2836.36,2836.36,2836.36,2836.36,0.0,2836.36,2836.36,2836.36,2836.36,0.0
2024-07-10 12:55:00,2834.79,2834.79,2834.79,2834.79,100.0,2834.79,2834.79,2834.79,2834.79,100.0
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 13:05:00,2834.3,2834.3,2834.3,2834.3,0.0,2834.3,2834.3,2834.3,2834.3,0.0
2024-07-10 13:10:00,2834.3,2834.3,2834.3,2834.3,0.0,2834.3,2834.3,2834.3,2834.3,0.0
2024-07-10 13:15:00,2836.65,2838.63,2834.25,2838.63,633.0,2836.65,2838.63,2834.25,2838.63,633.0
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 13:25:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 13:30:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
2024-07-10 13:35:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
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 13:45:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
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 13:55:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
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 14:05:00,2835.81,2835.81,2835.81,2835.81,0.0,2835.81,2835.81,2835.81,2835.81,0.0
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 14:15:00,2840.98,2840.98,2840.98,2840.98,0.0,2840.98,2840.98,2840.98,2840.98,0.0
2024-07-10 14:20:00,2840.98,2840.98,2840.98,2840.98,0.0,2840.98,2840.98,2840.98,2840.98,0.0
2024-07-10 14:25:00,2840.98,2840.98,2840.98,2840.98,0.0,2840.98,2840.98,2840.98,2840.98,0.0
2024-07-10 14:30:00,2840.98,2840.98,2840.98,2840.98,0.0,2840.98,2840.98,2840.98,2840.98,0.0
2024-07-10 14:35:00,2841.87,2841.87,2841.86,2841.87,540.0,2841.87,2841.87,2841.86,2841.87,540.0
2024-07-10 14:40:00,2841.41,2841.41,2841.41,2841.41,410.0,2841.41,2841.41,2841.41,2841.41,410.0
2024-07-10 14:45:00,2844.12,2844.12,2841.28,2843.84,457.0,2844.12,2844.12,2841.28,2843.84,457.0
2024-07-10 14:50:00,2843.84,2843.84,2843.84,2843.84,0.0,2843.84,2843.84,2843.84,2843.84,0.0
2024-07-10 14:55:00,2846.33,2846.33,2846.32,2846.33,100.0,2846.33,2846.33,2846.32,2846.33,100.0
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 15:05:00,2848.7,2848.7,2848.7,2848.7,0.0,2848.7,2848.7,2848.7,2848.7,0.0
2024-07-10 15:10:00,2848.7,2848.7,2848.7,2848.7,0.0,2848.7,2848.7,2848.7,2848.7,0.0
2024-07-10 15:15:00,2848.7,2848.7,2848.7,2848.7,0.0,2848.7,2848.7,2848.7,2848.7,0.0
2024-07-10 15:20:00,2845.22,2847.6,2845.17,2847.6,630.0,2845.22,2847.6,2845.17,2847.6,630.0
2024-07-10 15:25:00,2848.37,2848.39,2848.37,2848.39,200.0,2848.37,2848.39,2848.37,2848.39,200.0
2024-07-10 15:30:00,2848.39,2848.39,2848.39,2848.39,0.0,2848.39,2848.39,2848.39,2848.39,0.0
2024-07-10 15:35:00,2848.68,2854.9,2848.68,2854.9,400.0,2848.68,2854.9,2848.68,2854.9,400.0
2024-07-10 15:40:00,2854.22,2854.9,2853.33,2853.34,833.0,2854.22,2854.9,2853.33,2853.34,833.0
2024-07-10 15:45:00,2855.67,2855.67,2855.08,2855.3,418.0,2855.67,2855.67,2855.08,2855.3,418.0
2024-07-10 15:50:00,2854.03,2854.47,2850.66,2850.76,800.0,2854.03,2854.47,2850.66,2850.76,800.0
2024-07-10 15:55:00,2850.63,2859.42,2849.44,2859.42,1286.0,2850.63,2859.42,2849.44,2859.42,1286.0
2024-07-11 09:30:00,2838.71,2840.33,2837.61,2837.61,1327.0,2838.71,2840.33,2837.61,2837.61,1327.0
2024-07-11 09:35:00,2836.81,2836.81,2836.81,2836.81,100.0,2836.81,2836.81,2836.81,2836.81,100.0
2024-07-11 09:40:00,2842.04,2842.41,2842.03,2842.41,200.0,2842.04,2842.41,2842.03,2842.41,200.0
2024-07-11 09:45:00,2845.86,2851.76,2845.85,2851.76,200.0,2845.86,2851.76,2845.85,2851.76,200.0
2024-07-11 09:50:00,2852.01,2852.01,2852.0,2852.0,200.0,2852.01,2852.01,2852.0,2852.0,200.0
2024-07-11 09:55:00,2847.75,2854.66,2847.75,2854.66,200.0,2847.75,2854.66,2847.75,2854.66,200.0
2024-07-11 10:00:00,2854.66,2854.66,2854.66,2854.66,0.0,2854.66,2854.66,2854.66,2854.66,0.0
2024-07-11 10:05:00,2848.03,2858.0,2848.02,2858.0,700.0,2848.03,2858.0,2848.02,2858.0,700.0
2024-07-11 10:10:00,2856.57,2866.34,2856.56,2866.14,617.0,2856.57,2866.34,2856.56,2866.14,617.0
2024-07-11 10:15:00,2867.57,2867.57,2867.5,2867.5,300.0,2867.57,2867.57,2867.5,2867.5,300.0
2024-07-11 10:20:00,2867.5,2867.5,2867.5,2867.5,0.0,2867.5,2867.5,2867.5,2867.5,0.0
2024-07-11 10:25:00,2871.28,2871.28,2871.27,2871.28,100.0,2871.28,2871.28,2871.27,2871.28,100.0
2024-07-11 10:30:00,2870.69,2870.69,2861.53,2861.53,604.0,2870.69,2870.69,2861.53,2861.53,604.0
2024-07-11 10:35:00,2859.93,2859.93,2859.93,2859.93,120.0,2859.93,2859.93,2859.93,2859.93,120.0
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 10:45:00,2854.54,2854.54,2854.54,2854.54,0.0,2854.54,2854.54,2854.54,2854.54,0.0
2024-07-11 10:50:00,2854.54,2854.54,2854.54,2854.54,0.0,2854.54,2854.54,2854.54,2854.54,0.0
2024-07-11 10:55:00,2858.84,2858.84,2857.85,2857.85,200.0,2858.84,2858.84,2857.85,2857.85,200.0
2024-07-11 11:00:00,2857.85,2857.85,2857.85,2857.85,0.0,2857.85,2857.85,2857.85,2857.85,0.0
2024-07-11 11:05:00,2865.29,2865.29,2865.29,2865.29,100.0,2865.29,2865.29,2865.29,2865.29,100.0
2024-07-11 11:10:00,2859.1,2859.1,2859.1,2859.1,600.0,2859.1,2859.1,2859.1,2859.1,600.0
2024-07-11 11:15:00,2856.7,2856.7,2856.7,2856.7,100.0,2856.7,2856.7,2856.7,2856.7,100.0
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 11:25:00,2862.64,2862.64,2862.64,2862.64,0.0,2862.64,2862.64,2862.64,2862.64,0.0
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 11:35:00,2872.41,2872.41,2872.41,2872.41,0.0,2872.41,2872.41,2872.41,2872.41,0.0
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 11:45:00,2863.89,2863.89,2863.89,2863.89,0.0,2863.89,2863.89,2863.89,2863.89,0.0
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 11:55:00,2863.89,2863.89,2863.89,2863.89,0.0,2863.89,2863.89,2863.89,2863.89,0.0
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 12:05:00,2876.41,2876.41,2876.41,2876.41,0.0,2876.41,2876.41,2876.41,2876.41,0.0
2024-07-11 12:10:00,2876.41,2876.41,2876.41,2876.41,0.0,2876.41,2876.41,2876.41,2876.41,0.0
2024-07-11 12:15:00,2876.66,2876.66,2876.66,2876.66,100.0,2876.66,2876.66,2876.66,2876.66,100.0
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 12:25:00,2871.37,2871.37,2871.37,2871.37,0.0,2871.37,2871.37,2871.37,2871.37,0.0
2024-07-11 12:30:00,2871.37,2871.37,2871.37,2871.37,0.0,2871.37,2871.37,2871.37,2871.37,0.0
2024-07-11 12:35:00,2871.96,2871.96,2870.1,2870.1,400.0,2871.96,2871.96,2870.1,2870.1,400.0
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 12:45:00,2870.1,2870.1,2870.1,2870.1,0.0,2870.1,2870.1,2870.1,2870.1,0.0
2024-07-11 12:50:00,2870.1,2870.1,2870.1,2870.1,0.0,2870.1,2870.1,2870.1,2870.1,0.0
2024-07-11 12:55:00,2876.18,2876.18,2876.18,2876.18,100.0,2876.18,2876.18,2876.18,2876.18,100.0
2024-07-11 13:00:00,2874.94,2874.94,2874.94,2874.94,200.0,2874.94,2874.94,2874.94,2874.94,200.0
2024-07-11 13:05:00,2874.95,2875.16,2874.94,2875.16,302.0,2874.95,2875.16,2874.94,2875.16,302.0
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 13:15:00,2872.0,2872.0,2872.0,2872.0,0.0,2872.0,2872.0,2872.0,2872.0,0.0
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 13:25:00,2865.23,2865.23,2865.23,2865.23,0.0,2865.23,2865.23,2865.23,2865.23,0.0
2024-07-11 13:30:00,2865.23,2865.23,2865.23,2865.23,0.0,2865.23,2865.23,2865.23,2865.23,0.0
2024-07-11 13:35:00,2869.46,2869.46,2869.46,2869.46,100.0,2869.46,2869.46,2869.46,2869.46,100.0
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 13:45:00,2869.46,2869.46,2869.46,2869.46,0.0,2869.46,2869.46,2869.46,2869.46,0.0
2024-07-11 13:50:00,2872.76,2872.76,2872.76,2872.76,107.0,2872.76,2872.76,2872.76,2872.76,107.0
2024-07-11 13:55:00,2870.23,2870.23,2869.09,2869.09,200.0,2870.23,2870.23,2869.09,2869.09,200.0
2024-07-11 14:00:00,2870.42,2870.42,2870.42,2870.42,100.0,2870.42,2870.42,2870.42,2870.42,100.0
2024-07-11 14:05:00,2870.29,2870.29,2870.29,2870.29,100.0,2870.29,2870.29,2870.29,2870.29,100.0
2024-07-11 14:10:00,2866.86,2866.86,2866.86,2866.86,100.0,2866.86,2866.86,2866.86,2866.86,100.0
2024-07-11 14:15:00,2866.86,2866.86,2866.6,2866.61,800.0,2866.86,2866.86,2866.6,2866.61,800.0
2024-07-11 14:20:00,2866.61,2866.61,2866.61,2866.61,0.0,2866.61,2866.61,2866.61,2866.61,0.0
2024-07-11 14:25:00,2865.65,2865.65,2865.64,2865.65,177.0,2865.65,2865.65,2865.64,2865.65,177.0
2024-07-11 14:30:00,2865.65,2865.65,2865.65,2865.65,0.0,2865.65,2865.65,2865.65,2865.65,0.0
2024-07-11 14:35:00,2867.42,2867.42,2867.19,2867.19,200.0,2867.42,2867.42,2867.19,2867.19,200.0
2024-07-11 14:40:00,2867.5,2867.5,2864.93,2864.93,200.0,2867.5,2867.5,2864.93,2864.93,200.0
2024-07-11 14:45:00,2867.09,2867.09,2866.92,2866.93,200.0,2867.09,2867.09,2866.92,2866.93,200.0
2024-07-11 14:50:00,2866.93,2866.93,2866.93,2866.93,0.0,2866.93,2866.93,2866.93,2866.93,0.0
2024-07-11 14:55:00,2866.56,2869.58,2853.96,2864.0,2587.0,2866.56,2869.58,2853.96,2864.0,2587.0
2024-07-11 15:00:00,2864.0,2864.0,2864.0,2864.0,0.0,2864.0,2864.0,2864.0,2864.0,0.0
2024-07-11 15:05:00,2863.0,2863.0,2863.0,2863.0,100.0,2863.0,2863.0,2863.0,2863.0,100.0
2024-07-11 15:10:00,2863.0,2863.0,2863.0,2863.0,0.0,2863.0,2863.0,2863.0,2863.0,0.0
2024-07-11 15:15:00,2871.98,2871.98,2871.98,2871.98,100.0,2871.98,2871.98,2871.98,2871.98,100.0
2024-07-11 15:20:00,2874.73,2874.73,2874.73,2874.73,100.0,2874.73,2874.73,2874.73,2874.73,100.0
2024-07-11 15:25:00,2877.71,2880.0,2877.07,2880.0,613.0,2877.71,2880.0,2877.07,2880.0,613.0
2024-07-11 15:30:00,2880.5,2880.5,2880.21,2880.21,800.0,2880.5,2880.5,2880.21,2880.21,800.0
2024-07-11 15:35:00,2880.26,2880.26,2874.91,2874.91,500.0,2880.26,2880.26,2874.91,2874.91,500.0
2024-07-11 15:40:00,2871.96,2871.96,2871.96,2871.96,100.0,2871.96,2871.96,2871.96,2871.96,100.0
2024-07-11 15:45:00,2877.85,2877.85,2875.47,2875.47,300.0,2877.85,2877.85,2875.47,2875.47,300.0
2024-07-11 15:50:00,2878.9,2881.27,2878.9,2881.27,662.0,2878.9,2881.27,2878.9,2881.27,662.0
2024-07-11 15:55:00,2882.35,2885.15,2882.02,2884.93,2637.0,2882.35,2885.15,2882.02,2884.93,2637.0
2024-07-12 09:30:00,2917.44,2917.44,2898.13,2915.93,1241.0,2917.44,2917.44,2898.13,2915.93,1241.0
2024-07-12 09:35:00,2918.03,2918.03,2909.0,2909.0,400.0,2918.03,2918.03,2909.0,2909.0,400.0
2024-07-12 09:40:00,2909.0,2909.0,2909.0,2909.0,0.0,2909.0,2909.0,2909.0,2909.0,0.0
2024-07-12 09:45:00,2906.0,2910.32,2898.64,2910.32,536.0,2906.0,2910.32,2898.64,2910.32,536.0
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 09:55:00,2911.77,2911.77,2911.77,2911.77,0.0,2911.77,2911.77,2911.77,2911.77,0.0
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 10:05:00,2918.53,2918.53,2918.53,2918.53,0.0,2918.53,2918.53,2918.53,2918.53,0.0
2024-07-12 10:10:00,2925.49,2925.49,2925.49,2925.49,100.0,2925.49,2925.49,2925.49,2925.49,100.0
2024-07-12 10:15:00,2932.29,2932.29,2930.85,2931.69,702.0,2932.29,2932.29,2930.85,2931.69,702.0
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 10:25:00,2935.11,2935.11,2935.11,2935.11,0.0,2935.11,2935.11,2935.11,2935.11,0.0
2024-07-12 10:30:00,2938.82,2940.26,2938.82,2939.04,300.0,2938.82,2940.26,2938.82,2939.04,300.0
2024-07-12 10:35:00,2942.88,2942.88,2942.88,2942.88,100.0,2942.88,2942.88,2942.88,2942.88,100.0
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 10:45:00,2946.13,2946.13,2946.13,2946.13,0.0,2946.13,2946.13,2946.13,2946.13,0.0
2024-07-12 10:50:00,2946.13,2946.13,2946.13,2946.13,0.0,2946.13,2946.13,2946.13,2946.13,0.0
2024-07-12 10:55:00,2945.57,2945.57,2940.24,2940.24,604.0,2945.57,2945.57,2940.24,2940.24,604.0
2024-07-12 11:00:00,2939.66,2941.78,2939.66,2941.78,200.0,2939.66,2941.78,2939.66,2941.78,200.0
2024-07-12 11:05:00,2943.3,2943.3,2936.23,2936.24,500.0,2943.3,2943.3,2936.23,2936.24,500.0
2024-07-12 11:10:00,2935.88,2936.72,2929.0,2929.0,800.0,2935.88,2936.72,2929.0,2929.0,800.0
2024-07-12 11:15:00,2928.18,2930.56,2928.18,2930.56,200.0,2928.18,2930.56,2928.18,2930.56,200.0
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 11:25:00,2931.39,2931.39,2931.39,2931.39,0.0,2931.39,2931.39,2931.39,2931.39,0.0
2024-07-12 11:30:00,2933.27,2933.27,2933.27,2933.27,100.0,2933.27,2933.27,2933.27,2933.27,100.0
2024-07-12 11:35:00,2928.67,2934.56,2928.67,2934.56,400.0,2928.67,2934.56,2928.67,2934.56,400.0
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 11:45:00,2934.56,2934.56,2934.56,2934.56,0.0,2934.56,2934.56,2934.56,2934.56,0.0
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 11:55:00,2934.91,2934.91,2934.91,2934.91,0.0,2934.91,2934.91,2934.91,2934.91,0.0
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 12:05:00,2930.22,2930.22,2930.22,2930.22,0.0,2930.22,2930.22,2930.22,2930.22,0.0
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 12:15:00,2933.94,2933.94,2933.94,2933.94,0.0,2933.94,2933.94,2933.94,2933.94,0.0
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 12:25:00,2928.28,2928.28,2928.28,2928.28,0.0,2928.28,2928.28,2928.28,2928.28,0.0
2024-07-12 12:30:00,2928.05,2928.05,2926.91,2926.91,794.0,2928.05,2928.05,2926.91,2926.91,794.0
2024-07-12 12:35:00,2929.12,2929.12,2927.93,2927.93,200.0,2929.12,2929.12,2927.93,2927.93,200.0
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 12:45:00,2932.56,2932.56,2932.56,2932.56,0.0,2932.56,2932.56,2932.56,2932.56,0.0
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 12:55:00,2940.63,2940.63,2940.63,2940.63,0.0,2940.63,2940.63,2940.63,2940.63,0.0
2024-07-12 13:00:00,2940.63,2940.63,2940.63,2940.63,0.0,2940.63,2940.63,2940.63,2940.63,0.0
2024-07-12 13:05:00,2950.7,2950.7,2950.7,2950.7,100.0,2950.7,2950.7,2950.7,2950.7,100.0
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 13:15:00,2946.21,2946.21,2946.21,2946.21,0.0,2946.21,2946.21,2946.21,2946.21,0.0
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 13:25:00,2949.57,2949.57,2949.57,2949.57,0.0,2949.57,2949.57,2949.57,2949.57,0.0
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 13:35:00,2949.12,2949.12,2949.12,2949.12,0.0,2949.12,2949.12,2949.12,2949.12,0.0
2024-07-12 13:40:00,2949.12,2949.12,2949.12,2949.12,0.0,2949.12,2949.12,2949.12,2949.12,0.0
2024-07-12 13:45:00,2953.17,2953.17,2953.13,2953.17,316.0,2953.17,2953.17,2953.13,2953.17,316.0
2024-07-12 13:50:00,2955.59,2955.59,2955.58,2955.59,100.0,2955.59,2955.59,2955.58,2955.59,100.0
2024-07-12 13:55:00,2951.94,2951.94,2951.94,2951.94,499.0,2951.94,2951.94,2951.94,2951.94,499.0
2024-07-12 14:00:00,2947.32,2947.32,2947.32,2947.32,157.0,2947.32,2947.32,2947.32,2947.32,157.0
2024-07-12 14:05:00,2951.8,2951.8,2951.8,2951.8,100.0,2951.8,2951.8,2951.8,2951.8,100.0
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 14:15:00,2951.8,2951.8,2951.8,2951.8,0.0,2951.8,2951.8,2951.8,2951.8,0.0
2024-07-12 14:20:00,2948.94,2948.94,2946.0,2946.0,1119.0,2948.94,2948.94,2946.0,2946.0,1119.0
2024-07-12 14:25:00,2948.78,2949.01,2948.78,2949.01,400.0,2948.78,2949.01,2948.78,2949.01,400.0
2024-07-12 14:30:00,2949.01,2949.01,2949.01,2949.01,0.0,2949.01,2949.01,2949.01,2949.01,0.0
2024-07-12 14:35:00,2946.62,2946.62,2946.62,2946.62,200.0,2946.62,2946.62,2946.62,2946.62,200.0
2024-07-12 14:40:00,2946.62,2946.62,2946.62,2946.62,0.0,2946.62,2946.62,2946.62,2946.62,0.0
2024-07-12 14:45:00,2950.18,2950.18,2948.53,2948.53,500.0,2950.18,2950.18,2948.53,2948.53,500.0
2024-07-12 14:50:00,2948.53,2948.53,2948.53,2948.53,0.0,2948.53,2948.53,2948.53,2948.53,0.0
2024-07-12 14:55:00,2949.03,2949.03,2948.11,2948.11,200.0,2949.03,2949.03,2948.11,2948.11,200.0
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 15:05:00,2948.11,2948.11,2948.11,2948.11,0.0,2948.11,2948.11,2948.11,2948.11,0.0
2024-07-12 15:10:00,2948.11,2948.11,2948.11,2948.11,0.0,2948.11,2948.11,2948.11,2948.11,0.0
2024-07-12 15:15:00,2949.73,2949.73,2947.19,2947.4,641.0,2949.73,2949.73,2947.19,2947.4,641.0
2024-07-12 15:20:00,2944.6,2945.45,2944.6,2945.45,215.0,2944.6,2945.45,2944.6,2945.45,215.0
2024-07-12 15:25:00,2949.26,2950.21,2949.26,2950.21,400.0,2949.26,2950.21,2949.26,2950.21,400.0
2024-07-12 15:30:00,2951.0,2951.0,2945.33,2945.33,539.0,2951.0,2951.0,2945.33,2945.33,539.0
2024-07-12 15:35:00,2941.0,2941.0,2941.0,2941.0,100.0,2941.0,2941.0,2941.0,2941.0,100.0
2024-07-12 15:40:00,2941.0,2941.0,2941.0,2941.0,0.0,2941.0,2941.0,2941.0,2941.0,0.0
2024-07-12 15:45:00,2929.53,2929.53,2929.53,2929.53,100.0,2929.53,2929.53,2929.53,2929.53,100.0
2024-07-12 15:50:00,2927.38,2930.12,2924.85,2924.85,1200.0,2927.38,2930.12,2924.85,2924.85,1200.0
2024-07-12 15:55:00,2927.55,2927.55,2919.72,2922.39,2533.0,2927.55,2927.55,2919.72,2922.39,2533.0
2024-07-15 09:30:00,2912.5,2923.43,2912.5,2923.43,908.0,2912.5,2923.43,2912.5,2923.43,908.0
2024-07-15 09:35:00,2916.56,2916.56,2916.55,2916.56,100.0,2916.56,2916.56,2916.55,2916.56,100.0
2024-07-15 09:40:00,2916.56,2916.56,2916.56,2916.56,0.0,2916.56,2916.56,2916.56,2916.56,0.0
2024-07-15 09:45:00,2919.48,2926.21,2919.48,2926.21,200.0,2919.48,2926.21,2919.48,2926.21,200.0
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 09:55:00,2926.21,2926.21,2926.21,2926.21,0.0,2926.21,2926.21,2926.21,2926.21,0.0
2024-07-15 10:00:00,2926.21,2926.21,2926.21,2926.21,0.0,2926.21,2926.21,2926.21,2926.21,0.0
2024-07-15 10:05:00,2920.23,2920.23,2920.23,2920.23,131.0,2920.23,2920.23,2920.23,2920.23,131.0
2024-07-15 10:10:00,2920.01,2923.1,2920.01,2923.1,547.0,2920.01,2923.1,2920.01,2923.1,547.0
2024-07-15 10:15:00,2926.0,2930.59,2926.0,2926.65,1350.0,2926.0,2930.59,2926.0,2926.65,1350.0
2024-07-15 10:20:00,2935.98,2935.98,2927.63,2927.63,275.0,2935.98,2935.98,2927.63,2927.63,275.0
2024-07-15 10:25:00,2933.6,2939.42,2933.6,2939.42,302.0,2933.6,2939.42,2933.6,2939.42,302.0
2024-07-15 10:30:00,2941.11,2941.11,2941.11,2941.11,100.0,2941.11,2941.11,2941.11,2941.11,100.0
2024-07-15 10:35:00,2941.45,2941.46,2941.45,2941.45,100.0,2941.45,2941.46,2941.45,2941.45,100.0
2024-07-15 10:40:00,2941.45,2941.45,2941.45,2941.45,0.0,2941.45,2941.45,2941.45,2941.45,0.0
2024-07-15 10:45:00,2941.72,2945.34,2941.69,2945.34,600.0,2941.72,2945.34,2941.69,2945.34,600.0
2024-07-15 10:50:00,2945.04,2945.04,2942.45,2942.45,900.0,2945.04,2945.04,2942.45,2942.45,900.0
2024-07-15 10:55:00,2946.08,2951.22,2942.16,2951.22,1240.0,2946.08,2951.22,2942.16,2951.22,1240.0
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 11:05:00,2951.22,2951.22,2951.22,2951.22,0.0,2951.22,2951.22,2951.22,2951.22,0.0
2024-07-15 11:10:00,2951.22,2951.22,2951.22,2951.22,0.0,2951.22,2951.22,2951.22,2951.22,0.0
2024-07-15 11:15:00,2957.63,2959.33,2957.41,2958.44,400.0,2957.63,2959.33,2957.41,2958.44,400.0
2024-07-15 11:20:00,2956.01,2956.01,2956.01,2956.01,200.0,2956.01,2956.01,2956.01,2956.01,200.0
2024-07-15 11:25:00,2957.65,2957.65,2952.0,2952.01,1006.0,2957.65,2957.65,2952.0,2952.01,1006.0
2024-07-15 11:30:00,2952.0,2952.0,2948.08,2948.08,426.0,2952.0,2952.0,2948.08,2948.08,426.0
2024-07-15 11:35:00,2951.49,2951.49,2948.07,2949.17,800.0,2951.49,2951.49,2948.07,2949.17,800.0
2024-07-15 11:40:00,2949.17,2949.17,2949.17,2949.17,0.0,2949.17,2949.17,2949.17,2949.17,0.0
2024-07-15 11:45:00,2951.15,2951.15,2948.44,2948.45,647.0,2951.15,2951.15,2948.44,2948.45,647.0
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 11:55:00,2950.43,2950.43,2950.43,2950.43,0.0,2950.43,2950.43,2950.43,2950.43,0.0
2024-07-15 12:00:00,2948.07,2948.07,2948.07,2948.07,300.0,2948.07,2948.07,2948.07,2948.07,300.0
2024-07-15 12:05:00,2950.98,2950.98,2950.97,2950.98,100.0,2950.98,2950.98,2950.97,2950.98,100.0
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 12:15:00,2951.17,2951.17,2951.17,2951.17,0.0,2951.17,2951.17,2951.17,2951.17,0.0
2024-07-15 12:20:00,2951.17,2951.17,2951.17,2951.17,0.0,2951.17,2951.17,2951.17,2951.17,0.0
2024-07-15 12:25:00,2949.82,2949.82,2949.81,2949.82,100.0,2949.82,2949.82,2949.81,2949.82,100.0
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 12:35:00,2949.82,2949.82,2949.82,2949.82,0.0,2949.82,2949.82,2949.82,2949.82,0.0
2024-07-15 12:40:00,2949.82,2949.82,2949.82,2949.82,0.0,2949.82,2949.82,2949.82,2949.82,0.0
2024-07-15 12:45:00,2949.4,2949.4,2949.4,2949.4,600.0,2949.4,2949.4,2949.4,2949.4,600.0
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 12:55:00,2949.4,2949.4,2949.4,2949.4,0.0,2949.4,2949.4,2949.4,2949.4,0.0
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 13:05:00,2949.2,2949.2,2949.2,2949.2,0.0,2949.2,2949.2,2949.2,2949.2,0.0
2024-07-15 13:10:00,2949.2,2949.2,2949.2,2949.2,0.0,2949.2,2949.2,2949.2,2949.2,0.0
2024-07-15 13:15:00,2955.66,2955.66,2955.66,2955.66,100.0,2955.66,2955.66,2955.66,2955.66,100.0
2024-07-15 13:20:00,2954.48,2954.48,2954.47,2954.48,100.0,2954.48,2954.48,2954.47,2954.48,100.0
2024-07-15 13:25:00,2951.56,2951.56,2951.55,2951.56,100.0,2951.56,2951.56,2951.55,2951.56,100.0
2024-07-15 13:30:00,2957.66,2957.67,2957.66,2957.66,100.0,2957.66,2957.67,2957.66,2957.66,100.0
2024-07-15 13:35:00,2955.27,2955.27,2955.26,2955.27,100.0,2955.27,2955.27,2955.26,2955.27,100.0
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 13:45:00,2955.27,2955.27,2955.27,2955.27,0.0,2955.27,2955.27,2955.27,2955.27,0.0
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 13:55:00,2955.27,2955.27,2955.27,2955.27,0.0,2955.27,2955.27,2955.27,2955.27,0.0
2024-07-15 14:00:00,2954.84,2954.84,2954.84,2954.84,600.0,2954.84,2954.84,2954.84,2954.84,600.0
2024-07-15 14:05:00,2954.84,2955.0,2954.84,2955.0,300.0,2954.84,2955.0,2954.84,2955.0,300.0
2024-07-15 14:10:00,2955.1,2955.1,2954.56,2954.57,500.0,2955.1,2955.1,2954.56,2954.57,500.0
2024-07-15 14:15:00,2951.18,2951.83,2951.18,2951.83,300.0,2951.18,2951.83,2951.18,2951.83,300.0
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 14:25:00,2954.78,2954.78,2954.78,2954.78,0.0,2954.78,2954.78,2954.78,2954.78,0.0
2024-07-15 14:30:00,2954.78,2954.78,2954.78,2954.78,0.0,2954.78,2954.78,2954.78,2954.78,0.0
2024-07-15 14:35:00,2954.78,2954.78,2954.78,2954.78,0.0,2954.78,2954.78,2954.78,2954.78,0.0
2024-07-15 14:40:00,2954.78,2954.78,2954.78,2954.78,0.0,2954.78,2954.78,2954.78,2954.78,0.0
2024-07-15 14:45:00,2951.98,2952.46,2951.98,2952.45,700.0,2951.98,2952.46,2951.98,2952.45,700.0
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 14:55:00,2952.45,2952.45,2952.45,2952.45,0.0,2952.45,2952.45,2952.45,2952.45,0.0
2024-07-15 15:00:00,2954.55,2954.55,2954.55,2954.55,100.0,2954.55,2954.55,2954.55,2954.55,100.0
2024-07-15 15:05:00,2955.0,2956.4,2955.0,2956.4,430.0,2955.0,2956.4,2955.0,2956.4,430.0
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 15:15:00,2956.4,2956.4,2956.4,2956.4,0.0,2956.4,2956.4,2956.4,2956.4,0.0
2024-07-15 15:20:00,2956.8,2960.02,2956.8,2958.5,1097.0,2956.8,2960.02,2956.8,2958.5,1097.0
2024-07-15 15:25:00,2956.8,2960.24,2956.8,2960.24,616.0,2956.8,2960.24,2956.8,2960.24,616.0
2024-07-15 15:30:00,2960.24,2960.24,2960.24,2960.24,0.0,2960.24,2960.24,2960.24,2960.24,0.0
2024-07-15 15:35:00,2958.99,2959.57,2958.55,2958.55,300.0,2958.99,2959.57,2958.55,2958.55,300.0
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 15:45:00,2953.76,2953.76,2953.76,2953.76,0.0,2953.76,2953.76,2953.76,2953.76,0.0
2024-07-15 15:50:00,2944.0,2944.0,2943.99,2944.0,100.0,2944.0,2944.0,2943.99,2944.0,100.0
2024-07-15 15:55:00,2941.61,2946.69,2939.33,2945.84,2395.0,2941.61,2946.69,2939.33,2945.84,2395.0
2024-07-16 09:30:00,2954.69,2972.78,2954.69,2972.78,405.0,2954.69,2972.78,2954.69,2972.78,405.0
2024-07-16 09:35:00,2962.0,2962.0,2962.0,2962.0,100.0,2962.0,2962.0,2962.0,2962.0,100.0
2024-07-16 09:40:00,2965.45,2972.63,2965.45,2972.63,200.0,2965.45,2972.63,2965.45,2972.63,200.0
2024-07-16 09:45:00,2974.04,2979.88,2974.04,2979.88,1221.0,2974.04,2979.88,2974.04,2979.88,1221.0
2024-07-16 09:50:00,2981.76,2994.5,2981.76,2994.5,200.0,2981.76,2994.5,2981.76,2994.5,200.0
2024-07-16 09:55:00,2980.78,2980.78,2973.35,2974.51,2454.0,2980.78,2980.78,2973.35,2974.51,2454.0
2024-07-16 10:00:00,2967.23,2967.23,2967.22,2967.23,100.0,2967.23,2967.23,2967.22,2967.23,100.0
2024-07-16 10:05:00,2977.5,2977.5,2968.42,2968.71,400.0,2977.5,2977.5,2968.42,2968.71,400.0
2024-07-16 10:10:00,2981.74,2985.25,2981.74,2985.25,200.0,2981.74,2985.25,2981.74,2985.25,200.0
2024-07-16 10:15:00,2986.15,2986.15,2981.76,2985.04,500.0,2986.15,2986.15,2981.76,2985.04,500.0
2024-07-16 10:20:00,2980.15,2981.08,2980.15,2981.08,200.0,2980.15,2981.08,2980.15,2981.08,200.0
2024-07-16 10:25:00,2987.0,2987.0,2987.0,2987.0,100.0,2987.0,2987.0,2987.0,2987.0,100.0
2024-07-16 10:30:00,2975.8,2978.52,2975.8,2978.0,400.0,2975.8,2978.52,2975.8,2978.0,400.0
2024-07-16 10:35:00,2970.63,2978.5,2970.63,2971.1,300.0,2970.63,2978.5,2970.63,2971.1,300.0
2024-07-16 10:40:00,2970.0,2970.0,2970.0,2970.0,100.0,2970.0,2970.0,2970.0,2970.0,100.0
2024-07-16 10:45:00,2970.99,2977.71,2970.99,2977.71,201.0,2970.99,2977.71,2970.99,2977.71,201.0
2024-07-16 10:50:00,2971.24,2971.24,2970.02,2970.02,200.0,2971.24,2971.24,2970.02,2970.02,200.0
2024-07-16 10:55:00,2969.04,2969.87,2969.04,2969.87,200.0,2969.04,2969.87,2969.04,2969.87,200.0
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 11:05:00,2965.58,2965.58,2965.58,2965.58,0.0,2965.58,2965.58,2965.58,2965.58,0.0
2024-07-16 11:10:00,2970.85,2974.51,2970.85,2974.51,865.0,2970.85,2974.51,2970.85,2974.51,865.0
2024-07-16 11:15:00,2970.17,2970.17,2970.17,2970.17,100.0,2970.17,2970.17,2970.17,2970.17,100.0
2024-07-16 11:20:00,2972.55,2972.55,2972.54,2972.55,100.0,2972.55,2972.55,2972.54,2972.55,100.0
2024-07-16 11:25:00,2972.16,2972.56,2972.15,2972.56,200.0,2972.16,2972.56,2972.15,2972.56,200.0
2024-07-16 11:30:00,2969.0,2969.0,2969.0,2969.0,100.0,2969.0,2969.0,2969.0,2969.0,100.0
2024-07-16 11:35:00,2968.3,2968.3,2963.21,2963.22,300.0,2968.3,2968.3,2963.21,2963.22,300.0
2024-07-16 11:40:00,2963.22,2963.22,2963.22,2963.22,0.0,2963.22,2963.22,2963.22,2963.22,0.0
2024-07-16 11:45:00,2968.02,2968.02,2963.93,2963.93,200.0,2968.02,2968.02,2963.93,2963.93,200.0
2024-07-16 11:50:00,2963.93,2963.93,2963.93,2963.93,0.0,2963.93,2963.93,2963.93,2963.93,0.0
2024-07-16 11:55:00,2964.56,2969.91,2963.38,2969.91,700.0,2964.56,2969.91,2963.38,2969.91,700.0
2024-07-16 12:00:00,2969.48,2969.48,2969.48,2969.48,136.0,2969.48,2969.48,2969.48,2969.48,136.0
2024-07-16 12:05:00,2972.2,2976.0,2972.2,2975.31,300.0,2972.2,2976.0,2972.2,2975.31,300.0
2024-07-16 12:10:00,2975.31,2975.31,2975.31,2975.31,0.0,2975.31,2975.31,2975.31,2975.31,0.0
2024-07-16 12:15:00,2978.45,2978.45,2976.81,2976.81,200.0,2978.45,2978.45,2976.81,2976.81,200.0
2024-07-16 12:20:00,2976.81,2976.81,2976.81,2976.81,0.0,2976.81,2976.81,2976.81,2976.81,0.0
2024-07-16 12:25:00,2977.99,2977.99,2977.99,2977.99,100.0,2977.99,2977.99,2977.99,2977.99,100.0
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 12:35:00,2978.22,2978.22,2978.22,2978.22,0.0,2978.22,2978.22,2978.22,2978.22,0.0
2024-07-16 12:40:00,2978.22,2978.22,2978.22,2978.22,0.0,2978.22,2978.22,2978.22,2978.22,0.0
2024-07-16 12:45:00,2978.22,2978.22,2978.22,2978.22,0.0,2978.22,2978.22,2978.22,2978.22,0.0
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 12:55:00,2978.22,2978.22,2978.22,2978.22,0.0,2978.22,2978.22,2978.22,2978.22,0.0
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 13:05:00,2987.73,2987.73,2987.73,2987.73,0.0,2987.73,2987.73,2987.73,2987.73,0.0
2024-07-16 13:10:00,2984.2,2984.2,2984.19,2984.2,100.0,2984.2,2984.2,2984.19,2984.2,100.0
2024-07-16 13:15:00,2989.76,2989.76,2989.75,2989.75,200.0,2989.76,2989.76,2989.75,2989.75,200.0
2024-07-16 13:20:00,2989.75,2989.75,2989.75,2989.75,0.0,2989.75,2989.75,2989.75,2989.75,0.0
2024-07-16 13:25:00,2989.2,2989.2,2981.03,2985.0,3857.0,2989.2,2989.2,2981.03,2985.0,3857.0
2024-07-16 13:30:00,2990.08,2990.08,2990.07,2990.08,100.0,2990.08,2990.08,2990.07,2990.08,100.0
2024-07-16 13:35:00,2989.31,2989.31,2989.31,2989.31,100.0,2989.31,2989.31,2989.31,2989.31,100.0
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 13:45:00,2989.31,2989.31,2989.31,2989.31,0.0,2989.31,2989.31,2989.31,2989.31,0.0
2024-07-16 13:50:00,2989.31,2989.31,2989.31,2989.31,0.0,2989.31,2989.31,2989.31,2989.31,0.0
2024-07-16 13:55:00,2991.01,2994.09,2990.56,2990.56,734.0,2991.01,2994.09,2990.56,2990.56,734.0
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 14:05:00,2990.74,2990.74,2990.74,2990.74,0.0,2990.74,2990.74,2990.74,2990.74,0.0
2024-07-16 14:10:00,2990.74,2990.74,2990.74,2990.74,0.0,2990.74,2990.74,2990.74,2990.74,0.0
2024-07-16 14:15:00,2992.55,2992.55,2992.55,2992.55,100.0,2992.55,2992.55,2992.55,2992.55,100.0
2024-07-16 14:20:00,2988.36,2988.37,2988.36,2988.36,247.0,2988.36,2988.37,2988.36,2988.36,247.0
2024-07-16 14:25:00,2992.64,2992.64,2992.63,2992.64,100.0,2992.64,2992.64,2992.63,2992.64,100.0
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 14:35:00,2992.64,2992.64,2992.64,2992.64,0.0,2992.64,2992.64,2992.64,2992.64,0.0
2024-07-16 14:40:00,2997.47,2997.47,2997.47,2997.47,100.0,2997.47,2997.47,2997.47,2997.47,100.0
2024-07-16 14:45:00,2997.91,2997.91,2997.8,2997.81,227.0,2997.91,2997.91,2997.8,2997.81,227.0
2024-07-16 14:50:00,2999.12,3000.0,2999.11,3000.0,2047.0,2999.12,3000.0,2999.11,3000.0,2047.0
2024-07-16 14:55:00,3007.65,3007.65,3002.52,3002.66,694.0,3007.65,3007.65,3002.52,3002.66,694.0
2024-07-16 15:00:00,3002.66,3002.66,3002.65,3002.66,100.0,3002.66,3002.66,3002.65,3002.66,100.0
2024-07-16 15:05:00,3002.74,3002.74,2995.84,2997.18,1951.0,3002.74,3002.74,2995.84,2997.18,1951.0
2024-07-16 15:10:00,2996.59,2999.32,2996.59,2999.32,300.0,2996.59,2999.32,2996.59,2999.32,300.0
2024-07-16 15:15:00,3003.64,3003.65,2997.0,2997.0,1289.0,3003.64,3003.65,2997.0,2997.0,1289.0
2024-07-16 15:20:00,2997.0,2997.0,2997.0,2997.0,0.0,2997.0,2997.0,2997.0,2997.0,0.0
2024-07-16 15:25:00,2997.81,2997.92,2997.81,2997.81,443.0,2997.81,2997.92,2997.81,2997.81,443.0
2024-07-16 15:30:00,2996.58,2996.58,2993.96,2993.96,1148.0,2996.58,2996.58,2993.96,2993.96,1148.0
2024-07-16 15:35:00,2994.37,2994.37,2993.2,2993.2,200.0,2994.37,2994.37,2993.2,2993.2,200.0
2024-07-16 15:40:00,2993.11,2995.2,2993.11,2995.2,200.0,2993.11,2995.2,2993.11,2995.2,200.0
2024-07-16 15:45:00,2993.25,2995.18,2993.24,2995.18,400.0,2993.25,2995.18,2993.24,2995.18,400.0
2024-07-16 15:50:00,2992.4,2992.89,2986.58,2986.58,948.0,2992.4,2992.89,2986.58,2986.58,948.0
2024-07-16 15:55:00,2987.16,2988.93,2985.01,2985.97,2403.0,2987.16,2988.93,2985.01,2985.97,2403.0
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 09:35:00,2984.97,2984.97,2984.97,2984.97,0.0,2984.97,2984.97,2984.97,2984.97,0.0
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 09:45:00,2983.84,2983.84,2983.84,2983.84,0.0,2983.84,2983.84,2983.84,2983.84,0.0
2024-07-17 09:50:00,2983.84,2983.84,2983.84,2983.84,0.0,2983.84,2983.84,2983.84,2983.84,0.0
2024-07-17 09:55:00,2980.68,2980.68,2980.68,2980.68,100.0,2980.68,2980.68,2980.68,2980.68,100.0
2024-07-17 10:00:00,2984.47,2991.55,2980.36,2980.36,458.0,2984.47,2991.55,2980.36,2980.36,458.0
2024-07-17 10:05:00,2978.74,2979.64,2978.74,2979.64,200.0,2978.74,2979.64,2978.74,2979.64,200.0
2024-07-17 10:10:00,2980.16,2989.5,2980.16,2989.5,200.0,2980.16,2989.5,2980.16,2989.5,200.0
2024-07-17 10:15:00,2981.6,2981.6,2981.6,2981.6,100.0,2981.6,2981.6,2981.6,2981.6,100.0
2024-07-17 10:20:00,2989.07,2989.07,2989.06,2989.06,200.0,2989.07,2989.07,2989.06,2989.06,200.0
2024-07-17 10:25:00,2990.98,2990.98,2990.98,2990.98,390.0,2990.98,2990.98,2990.98,2990.98,390.0
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 10:35:00,2990.98,2990.98,2990.98,2990.98,0.0,2990.98,2990.98,2990.98,2990.98,0.0
2024-07-17 10:40:00,2971.34,2971.34,2971.34,2971.34,100.0,2971.34,2971.34,2971.34,2971.34,100.0
2024-07-17 10:45:00,2965.89,2967.91,2964.31,2967.91,701.0,2965.89,2967.91,2964.31,2967.91,701.0
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 10:55:00,2970.88,2970.88,2970.88,2970.88,0.0,2970.88,2970.88,2970.88,2970.88,0.0
2024-07-17 11:00:00,2967.45,2967.66,2960.0,2967.66,1181.0,2967.45,2967.66,2960.0,2967.66,1181.0
2024-07-17 11:05:00,2969.41,2969.41,2969.41,2969.41,100.0,2969.41,2969.41,2969.41,2969.41,100.0
2024-07-17 11:10:00,2968.02,2968.02,2968.02,2968.02,100.0,2968.02,2968.02,2968.02,2968.02,100.0
2024-07-17 11:15:00,2963.45,2963.46,2963.45,2963.45,100.0,2963.45,2963.46,2963.45,2963.45,100.0
2024-07-17 11:20:00,2963.45,2963.45,2963.45,2963.45,0.0,2963.45,2963.45,2963.45,2963.45,0.0
2024-07-17 11:25:00,2959.93,2959.93,2957.5,2957.51,300.0,2959.93,2959.93,2957.5,2957.51,300.0
2024-07-17 11:30:00,2957.51,2957.51,2957.51,2957.51,0.0,2957.51,2957.51,2957.51,2957.51,0.0
2024-07-17 11:35:00,2963.22,2969.01,2962.88,2969.01,400.0,2963.22,2969.01,2962.88,2969.01,400.0
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 11:45:00,2969.01,2969.01,2969.01,2969.01,0.0,2969.01,2969.01,2969.01,2969.01,0.0
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 11:55:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
2024-07-17 12:00:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
2024-07-17 12:05:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
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 12:15:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
2024-07-17 12:20:00,2974.29,2974.29,2974.29,2974.29,0.0,2974.29,2974.29,2974.29,2974.29,0.0
2024-07-17 12:25:00,2977.47,2977.47,2977.25,2977.25,286.0,2977.47,2977.47,2977.25,2977.25,286.0
2024-07-17 12:30:00,2970.97,2970.97,2970.96,2970.97,617.0,2970.97,2970.97,2970.96,2970.97,617.0
2024-07-17 12:35:00,2974.17,2974.17,2974.17,2974.17,161.0,2974.17,2974.17,2974.17,2974.17,161.0
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 12:45:00,2974.17,2974.17,2974.17,2974.17,0.0,2974.17,2974.17,2974.17,2974.17,0.0
2024-07-17 12:50:00,2973.29,2973.29,2973.29,2973.29,300.0,2973.29,2973.29,2973.29,2973.29,300.0
2024-07-17 12:55:00,2973.68,2977.15,2973.68,2977.15,200.0,2973.68,2977.15,2973.68,2977.15,200.0
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 13:05:00,2979.25,2979.25,2979.25,2979.25,0.0,2979.25,2979.25,2979.25,2979.25,0.0
2024-07-17 13:10:00,2979.25,2979.25,2979.25,2979.25,0.0,2979.25,2979.25,2979.25,2979.25,0.0
2024-07-17 13:15:00,2979.25,2979.25,2979.25,2979.25,0.0,2979.25,2979.25,2979.25,2979.25,0.0
2024-07-17 13:20:00,2976.17,2976.17,2976.17,2976.17,100.0,2976.17,2976.17,2976.17,2976.17,100.0
2024-07-17 13:25:00,2979.5,2979.5,2979.07,2979.07,435.0,2979.5,2979.5,2979.07,2979.07,435.0
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 13:35:00,2979.07,2979.07,2979.07,2979.07,0.0,2979.07,2979.07,2979.07,2979.07,0.0
2024-07-17 13:40:00,2976.04,2976.04,2976.04,2976.04,100.0,2976.04,2976.04,2976.04,2976.04,100.0
2024-07-17 13:45:00,2973.5,2973.5,2973.5,2973.5,283.0,2973.5,2973.5,2973.5,2973.5,283.0
2024-07-17 13:50:00,2968.91,2968.91,2968.9,2968.91,252.0,2968.91,2968.91,2968.9,2968.91,252.0
2024-07-17 13:55:00,2968.76,2969.06,2968.76,2969.06,472.0,2968.76,2969.06,2968.76,2969.06,472.0
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 14:05:00,2969.06,2969.06,2969.06,2969.06,0.0,2969.06,2969.06,2969.06,2969.06,0.0
2024-07-17 14:10:00,2969.06,2969.06,2969.06,2969.06,0.0,2969.06,2969.06,2969.06,2969.06,0.0
2024-07-17 14:15:00,2969.88,2972.21,2967.41,2972.2,600.0,2969.88,2972.21,2967.41,2972.2,600.0
2024-07-17 14:20:00,2972.2,2972.2,2972.2,2972.2,0.0,2972.2,2972.2,2972.2,2972.2,0.0
2024-07-17 14:25:00,2978.81,2978.81,2978.81,2978.81,100.0,2978.81,2978.81,2978.81,2978.81,100.0
2024-07-17 14:30:00,2980.18,2980.19,2980.18,2980.18,100.0,2980.18,2980.19,2980.18,2980.18,100.0
2024-07-17 14:35:00,2980.47,2980.47,2980.46,2980.47,100.0,2980.47,2980.47,2980.46,2980.47,100.0
2024-07-17 14:40:00,2984.55,2984.55,2984.55,2984.55,100.0,2984.55,2984.55,2984.55,2984.55,100.0
2024-07-17 14:45:00,2986.76,2987.19,2986.76,2987.18,227.0,2986.76,2987.19,2986.76,2987.18,227.0
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 14:55:00,2987.31,2987.31,2987.31,2987.31,0.0,2987.31,2987.31,2987.31,2987.31,0.0
2024-07-17 15:00:00,2989.69,2989.69,2987.01,2987.55,400.0,2989.69,2989.69,2987.01,2987.55,400.0
2024-07-17 15:05:00,2984.85,2990.14,2984.85,2990.14,1478.0,2984.85,2990.14,2984.85,2990.14,1478.0
2024-07-17 15:10:00,2996.47,2996.47,2991.36,2991.36,402.0,2996.47,2996.47,2991.36,2991.36,402.0
2024-07-17 15:15:00,2992.89,2992.9,2987.83,2987.83,375.0,2992.89,2992.9,2987.83,2987.83,375.0
2024-07-17 15:20:00,2987.23,2991.47,2987.23,2991.47,578.0,2987.23,2991.47,2987.23,2991.47,578.0
2024-07-17 15:25:00,2990.98,2990.98,2990.1,2990.1,200.0,2990.98,2990.98,2990.1,2990.1,200.0
2024-07-17 15:30:00,2988.36,2988.36,2987.09,2987.09,598.0,2988.36,2988.36,2987.09,2987.09,598.0
2024-07-17 15:35:00,2989.37,2990.66,2988.87,2990.66,500.0,2989.37,2990.66,2988.87,2990.66,500.0
2024-07-17 15:40:00,2987.58,2988.46,2986.54,2988.21,500.0,2987.58,2988.46,2986.54,2988.21,500.0
2024-07-17 15:45:00,2979.71,2981.64,2979.2,2979.2,300.0,2979.71,2981.64,2979.2,2979.2,300.0
2024-07-17 15:50:00,2977.5,2986.17,2977.5,2983.49,1904.0,2977.5,2986.17,2977.5,2983.49,1904.0
2024-07-17 15:55:00,2983.51,2991.5,2980.53,2987.42,5438.0,2983.51,2991.5,2980.53,2987.42,5438.0
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 09:35:00,2983.59,2983.59,2983.59,2983.59,0.0,2983.59,2983.59,2983.59,2983.59,0.0
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 09:45:00,2970.92,2970.92,2970.92,2970.92,0.0,2970.92,2970.92,2970.92,2970.92,0.0
2024-07-18 09:50:00,2970.92,2970.92,2970.92,2970.92,0.0,2970.92,2970.92,2970.92,2970.92,0.0
2024-07-18 09:55:00,2990.0,2990.0,2988.06,2989.83,300.0,2990.0,2990.0,2988.06,2989.83,300.0
2024-07-18 10:00:00,2978.45,2978.46,2978.45,2978.45,232.0,2978.45,2978.46,2978.45,2978.45,232.0
2024-07-18 10:05:00,2980.0,2980.0,2976.9,2976.9,1232.0,2980.0,2980.0,2976.9,2976.9,1232.0
2024-07-18 10:10:00,2976.9,2976.9,2976.9,2976.9,0.0,2976.9,2976.9,2976.9,2976.9,0.0
2024-07-18 10:15:00,2975.21,2975.21,2975.21,2975.21,100.0,2975.21,2975.21,2975.21,2975.21,100.0
2024-07-18 10:20:00,2975.21,2975.21,2975.21,2975.21,0.0,2975.21,2975.21,2975.21,2975.21,0.0
2024-07-18 10:25:00,2979.97,2979.97,2975.37,2976.71,441.0,2979.97,2979.97,2975.37,2976.71,441.0
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 10:35:00,2976.71,2976.71,2976.71,2976.71,0.0,2976.71,2976.71,2976.71,2976.71,0.0
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 10:45:00,2962.37,2962.37,2962.37,2962.37,0.0,2962.37,2962.37,2962.37,2962.37,0.0
2024-07-18 10:50:00,2960.8,2961.3,2960.69,2960.7,1125.0,2960.8,2961.3,2960.69,2960.7,1125.0
2024-07-18 10:55:00,2955.85,2955.86,2955.85,2955.85,690.0,2955.85,2955.86,2955.85,2955.85,690.0
2024-07-18 11:00:00,2955.85,2955.85,2955.85,2955.85,0.0,2955.85,2955.85,2955.85,2955.85,0.0
2024-07-18 11:05:00,2946.39,2950.0,2946.39,2950.0,200.0,2946.39,2950.0,2946.39,2950.0,200.0
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 11:15:00,2954.49,2954.49,2954.49,2954.49,0.0,2954.49,2954.49,2954.49,2954.49,0.0
2024-07-18 11:20:00,2954.49,2954.49,2954.49,2954.49,0.0,2954.49,2954.49,2954.49,2954.49,0.0
2024-07-18 11:25:00,2956.38,2959.0,2950.55,2951.0,786.0,2956.38,2959.0,2950.55,2951.0,786.0
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 11:35:00,2957.08,2957.08,2957.08,2957.08,0.0,2957.08,2957.08,2957.08,2957.08,0.0
2024-07-18 11:40:00,2957.08,2957.08,2957.08,2957.08,0.0,2957.08,2957.08,2957.08,2957.08,0.0
2024-07-18 11:45:00,2946.07,2946.07,2946.07,2946.07,111.0,2946.07,2946.07,2946.07,2946.07,111.0
2024-07-18 11:50:00,2941.35,2941.35,2941.35,2941.35,100.0,2941.35,2941.35,2941.35,2941.35,100.0
2024-07-18 11:55:00,2940.29,2940.3,2940.29,2940.29,100.0,2940.29,2940.3,2940.29,2940.29,100.0
2024-07-18 12:00:00,2941.92,2941.92,2941.92,2941.92,100.0,2941.92,2941.92,2941.92,2941.92,100.0
2024-07-18 12:05:00,2941.94,2942.69,2936.5,2941.76,718.0,2941.94,2942.69,2936.5,2941.76,718.0
2024-07-18 12:10:00,2942.45,2942.46,2942.45,2942.45,140.0,2942.45,2942.46,2942.45,2942.45,140.0
2024-07-18 12:15:00,2939.2,2943.79,2939.19,2943.79,600.0,2939.2,2943.79,2939.19,2943.79,600.0
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 12:25:00,2943.79,2943.79,2943.79,2943.79,0.0,2943.79,2943.79,2943.79,2943.79,0.0
2024-07-18 12:30:00,2941.43,2941.44,2941.43,2941.43,100.0,2941.43,2941.44,2941.43,2941.43,100.0
2024-07-18 12:35:00,2941.42,2941.42,2941.42,2941.42,112.0,2941.42,2941.42,2941.42,2941.42,112.0
2024-07-18 12:40:00,2941.42,2941.42,2941.42,2941.42,0.0,2941.42,2941.42,2941.42,2941.42,0.0
2024-07-18 12:45:00,2938.69,2939.5,2938.69,2939.5,200.0,2938.69,2939.5,2938.69,2939.5,200.0
2024-07-18 12:50:00,2942.92,2945.0,2942.92,2945.0,200.0,2942.92,2945.0,2942.92,2945.0,200.0
2024-07-18 12:55:00,2946.45,2946.46,2946.45,2946.45,100.0,2946.45,2946.46,2946.45,2946.45,100.0
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 13:05:00,2943.21,2943.21,2943.21,2943.21,0.0,2943.21,2943.21,2943.21,2943.21,0.0
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 13:15:00,2932.5,2932.5,2932.5,2932.5,0.0,2932.5,2932.5,2932.5,2932.5,0.0
2024-07-18 13:20:00,2932.5,2932.5,2932.5,2932.5,0.0,2932.5,2932.5,2932.5,2932.5,0.0
2024-07-18 13:25:00,2935.74,2935.74,2935.74,2935.74,200.0,2935.74,2935.74,2935.74,2935.74,200.0
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 13:35:00,2935.74,2935.74,2935.74,2935.74,0.0,2935.74,2935.74,2935.74,2935.74,0.0
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 13:45:00,2935.74,2935.74,2935.74,2935.74,0.0,2935.74,2935.74,2935.74,2935.74,0.0
2024-07-18 13:50:00,2940.46,2941.19,2940.46,2941.19,400.0,2940.46,2941.19,2940.46,2941.19,400.0
2024-07-18 13:55:00,2940.29,2940.29,2940.29,2940.29,200.0,2940.29,2940.29,2940.29,2940.29,200.0
2024-07-18 14:00:00,2940.29,2940.29,2940.29,2940.29,0.0,2940.29,2940.29,2940.29,2940.29,0.0
2024-07-18 14:05:00,2938.2,2938.2,2938.2,2938.2,100.0,2938.2,2938.2,2938.2,2938.2,100.0
2024-07-18 14:10:00,2938.2,2938.2,2938.2,2938.2,0.0,2938.2,2938.2,2938.2,2938.2,0.0
2024-07-18 14:15:00,2938.22,2938.22,2938.22,2938.22,213.0,2938.22,2938.22,2938.22,2938.22,213.0
2024-07-18 14:20:00,2938.22,2938.22,2938.22,2938.22,0.0,2938.22,2938.22,2938.22,2938.22,0.0
2024-07-18 14:25:00,2932.28,2933.83,2921.27,2921.27,905.0,2932.28,2933.83,2921.27,2921.27,905.0
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 14:35:00,2921.27,2921.27,2921.27,2921.27,0.0,2921.27,2921.27,2921.27,2921.27,0.0
2024-07-18 14:40:00,2930.89,2931.18,2930.88,2931.18,300.0,2930.89,2931.18,2930.88,2931.18,300.0
2024-07-18 14:45:00,2934.03,2934.03,2934.03,2934.03,557.0,2934.03,2934.03,2934.03,2934.03,557.0
2024-07-18 14:50:00,2934.8,2934.8,2934.79,2934.8,100.0,2934.8,2934.8,2934.79,2934.8,100.0
2024-07-18 14:55:00,2937.7,2937.7,2937.7,2937.7,106.0,2937.7,2937.7,2937.7,2937.7,106.0
2024-07-18 15:00:00,2938.27,2938.27,2938.27,2938.27,100.0,2938.27,2938.27,2938.27,2938.27,100.0
2024-07-18 15:05:00,2941.74,2941.74,2941.73,2941.74,100.0,2941.74,2941.74,2941.73,2941.74,100.0
2024-07-18 15:10:00,2941.18,2941.18,2938.66,2938.66,300.0,2941.18,2941.18,2938.66,2938.66,300.0
2024-07-18 15:15:00,2942.38,2942.38,2942.38,2942.38,100.0,2942.38,2942.38,2942.38,2942.38,100.0
2024-07-18 15:20:00,2942.12,2942.12,2942.12,2942.12,100.0,2942.12,2942.12,2942.12,2942.12,100.0
2024-07-18 15:25:00,2938.9,2938.9,2938.9,2938.9,100.0,2938.9,2938.9,2938.9,2938.9,100.0
2024-07-18 15:30:00,2938.9,2938.9,2938.9,2938.9,0.0,2938.9,2938.9,2938.9,2938.9,0.0
2024-07-18 15:35:00,2936.39,2936.39,2934.92,2934.92,300.0,2936.39,2936.39,2934.92,2934.92,300.0
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 15:45:00,2934.92,2934.92,2934.92,2934.92,0.0,2934.92,2934.92,2934.92,2934.92,0.0
2024-07-18 15:50:00,2928.16,2928.16,2924.97,2924.97,422.0,2928.16,2928.16,2924.97,2924.97,422.0
2024-07-18 15:55:00,2927.91,2935.79,2923.78,2929.64,1875.0,2927.91,2935.79,2923.78,2929.64,1875.0
2024-07-19 09:30:00,2949.34,2949.34,2949.34,2949.34,3911.0,2949.34,2949.34,2949.34,2949.34,3911.0
2024-07-19 09:35:00,2939.39,2939.39,2939.38,2939.39,100.0,2939.39,2939.39,2939.38,2939.39,100.0
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 09:45:00,2948.16,2948.16,2948.16,2948.16,0.0,2948.16,2948.16,2948.16,2948.16,0.0
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 09:55:00,2942.34,2942.34,2942.34,2942.34,0.0,2942.34,2942.34,2942.34,2942.34,0.0
2024-07-19 10:00:00,2942.34,2942.34,2942.34,2942.34,0.0,2942.34,2942.34,2942.34,2942.34,0.0
2024-07-19 10:05:00,2936.8,2936.8,2936.79,2936.8,100.0,2936.8,2936.8,2936.79,2936.8,100.0
2024-07-19 10:10:00,2934.65,2938.25,2932.05,2934.13,1754.0,2934.65,2938.25,2932.05,2934.13,1754.0
2024-07-19 10:15:00,2940.95,2940.95,2940.95,2940.95,100.0,2940.95,2940.95,2940.95,2940.95,100.0
2024-07-19 10:20:00,2940.95,2940.95,2940.95,2940.95,0.0,2940.95,2940.95,2940.95,2940.95,0.0
2024-07-19 10:25:00,2941.07,2941.07,2940.45,2940.45,200.0,2941.07,2941.07,2940.45,2940.45,200.0
2024-07-19 10:30:00,2940.45,2940.45,2940.45,2940.45,0.0,2940.45,2940.45,2940.45,2940.45,0.0
2024-07-19 10:35:00,2936.11,2936.11,2936.1,2936.11,200.0,2936.11,2936.11,2936.1,2936.11,200.0
2024-07-19 10:40:00,2934.22,2934.22,2931.91,2931.91,200.0,2934.22,2934.22,2931.91,2931.91,200.0
2024-07-19 10:45:00,2936.0,2940.31,2936.0,2940.31,405.0,2936.0,2940.31,2936.0,2940.31,405.0
2024-07-19 10:50:00,2940.7,2947.42,2940.7,2945.75,700.0,2940.7,2947.42,2940.7,2945.75,700.0
2024-07-19 10:55:00,2941.37,2941.37,2941.36,2941.37,200.0,2941.37,2941.37,2941.36,2941.37,200.0
2024-07-19 11:00:00,2944.27,2945.52,2944.27,2945.52,200.0,2944.27,2945.52,2944.27,2945.52,200.0
2024-07-19 11:05:00,2944.54,2945.81,2941.41,2945.81,500.0,2944.54,2945.81,2941.41,2945.81,500.0
2024-07-19 11:10:00,2947.43,2950.15,2946.99,2946.99,2603.0,2947.43,2950.15,2946.99,2946.99,2603.0
2024-07-19 11:15:00,2945.55,2947.48,2945.55,2947.48,300.0,2945.55,2947.48,2945.55,2947.48,300.0
2024-07-19 11:20:00,2941.69,2949.54,2941.69,2949.54,300.0,2941.69,2949.54,2941.69,2949.54,300.0
2024-07-19 11:25:00,2953.23,2953.23,2953.23,2953.23,100.0,2953.23,2953.23,2953.23,2953.23,100.0
2024-07-19 11:30:00,2953.23,2953.23,2953.23,2953.23,0.0,2953.23,2953.23,2953.23,2953.23,0.0
2024-07-19 11:35:00,2944.93,2947.37,2940.28,2947.37,1400.0,2944.93,2947.37,2940.28,2947.37,1400.0
2024-07-19 11:40:00,2951.88,2951.88,2949.45,2949.45,200.0,2951.88,2951.88,2949.45,2949.45,200.0
2024-07-19 11:45:00,2946.97,2949.53,2945.02,2945.02,944.0,2946.97,2949.53,2945.02,2945.02,944.0
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 11:55:00,2952.39,2952.39,2952.39,2952.39,0.0,2952.39,2952.39,2952.39,2952.39,0.0
2024-07-19 12:00:00,2952.39,2952.39,2952.39,2952.39,0.0,2952.39,2952.39,2952.39,2952.39,0.0
2024-07-19 12:05:00,2960.43,2960.43,2960.42,2960.43,100.0,2960.43,2960.43,2960.42,2960.43,100.0
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 12:15:00,2960.43,2960.43,2960.43,2960.43,0.0,2960.43,2960.43,2960.43,2960.43,0.0
2024-07-19 12:20:00,2960.43,2960.43,2960.43,2960.43,0.0,2960.43,2960.43,2960.43,2960.43,0.0
2024-07-19 12:25:00,2960.11,2960.11,2960.11,2960.11,135.0,2960.11,2960.11,2960.11,2960.11,135.0
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 12:35:00,2959.87,2959.87,2959.87,2959.87,0.0,2959.87,2959.87,2959.87,2959.87,0.0
2024-07-19 12:40:00,2959.87,2959.87,2959.87,2959.87,0.0,2959.87,2959.87,2959.87,2959.87,0.0
2024-07-19 12:45:00,2967.61,2973.71,2967.61,2973.71,300.0,2967.61,2973.71,2967.61,2973.71,300.0
2024-07-19 12:50:00,2971.12,2973.48,2968.71,2973.48,600.0,2971.12,2973.48,2968.71,2973.48,600.0
2024-07-19 12:55:00,2967.63,2969.21,2960.82,2960.82,400.0,2967.63,2969.21,2960.82,2960.82,400.0
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 13:05:00,2960.82,2960.82,2960.82,2960.82,0.0,2960.82,2960.82,2960.82,2960.82,0.0
2024-07-19 13:10:00,2958.31,2958.31,2958.31,2958.31,200.0,2958.31,2958.31,2958.31,2958.31,200.0
2024-07-19 13:15:00,2958.95,2958.95,2954.97,2954.97,400.0,2958.95,2958.95,2954.97,2954.97,400.0
2024-07-19 13:20:00,2957.43,2957.43,2957.42,2957.43,100.0,2957.43,2957.43,2957.42,2957.43,100.0
2024-07-19 13:25:00,2954.48,2958.15,2954.48,2955.6,687.0,2954.48,2958.15,2954.48,2955.6,687.0
2024-07-19 13:30:00,2955.6,2955.6,2955.6,2955.6,0.0,2955.6,2955.6,2955.6,2955.6,0.0
2024-07-19 13:35:00,2954.27,2954.27,2954.27,2954.27,120.0,2954.27,2954.27,2954.27,2954.27,120.0
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 13:45:00,2952.16,2952.16,2952.16,2952.16,0.0,2952.16,2952.16,2952.16,2952.16,0.0
2024-07-19 13:50:00,2955.23,2959.98,2955.22,2959.98,400.0,2955.23,2959.98,2955.22,2959.98,400.0
2024-07-19 13:55:00,2963.01,2963.01,2963.01,2963.01,294.0,2963.01,2963.01,2963.01,2963.01,294.0
2024-07-19 14:00:00,2960.58,2960.58,2958.06,2958.06,300.0,2960.58,2960.58,2958.06,2958.06,300.0
2024-07-19 14:05:00,2959.14,2959.42,2959.14,2959.42,200.0,2959.14,2959.42,2959.14,2959.42,200.0
2024-07-19 14:10:00,2959.42,2959.42,2959.42,2959.42,0.0,2959.42,2959.42,2959.42,2959.42,0.0
2024-07-19 14:15:00,2957.26,2957.26,2954.94,2956.44,300.0,2957.26,2957.26,2954.94,2956.44,300.0
2024-07-19 14:20:00,2952.94,2952.94,2952.94,2952.94,120.0,2952.94,2952.94,2952.94,2952.94,120.0
2024-07-19 14:25:00,2949.58,2949.58,2949.57,2949.58,100.0,2949.58,2949.58,2949.57,2949.58,100.0
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 14:35:00,2949.58,2949.58,2949.58,2949.58,0.0,2949.58,2949.58,2949.58,2949.58,0.0
2024-07-19 14:40:00,2949.58,2949.58,2949.58,2949.58,0.0,2949.58,2949.58,2949.58,2949.58,0.0
2024-07-19 14:45:00,2950.19,2950.36,2950.06,2950.06,600.0,2950.19,2950.36,2950.06,2950.06,600.0
2024-07-19 14:50:00,2950.06,2950.06,2950.06,2950.06,0.0,2950.06,2950.06,2950.06,2950.06,0.0
2024-07-19 14:55:00,2954.19,2954.19,2954.19,2954.19,100.0,2954.19,2954.19,2954.19,2954.19,100.0
2024-07-19 15:00:00,2955.74,2957.74,2955.37,2955.37,750.0,2955.74,2957.74,2955.37,2955.37,750.0
2024-07-19 15:05:00,2954.31,2954.31,2954.31,2954.31,100.0,2954.31,2954.31,2954.31,2954.31,100.0
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 15:15:00,2954.31,2954.31,2954.31,2954.31,0.0,2954.31,2954.31,2954.31,2954.31,0.0
2024-07-19 15:20:00,2959.42,2959.42,2959.13,2959.42,600.0,2959.42,2959.42,2959.13,2959.42,600.0
2024-07-19 15:25:00,2956.88,2956.88,2956.88,2956.88,100.0,2956.88,2956.88,2956.88,2956.88,100.0
2024-07-19 15:30:00,2956.06,2956.06,2955.03,2955.31,791.0,2956.06,2956.06,2955.03,2955.31,791.0
2024-07-19 15:35:00,2950.78,2952.89,2950.78,2952.89,500.0,2950.78,2952.89,2950.78,2952.89,500.0
2024-07-19 15:40:00,2949.7,2949.71,2949.7,2949.7,200.0,2949.7,2949.71,2949.7,2949.7,200.0
2024-07-19 15:45:00,2952.0,2953.51,2952.0,2953.12,500.0,2952.0,2953.51,2952.0,2953.12,500.0
2024-07-19 15:50:00,2951.1,2954.22,2951.1,2954.22,200.0,2951.1,2954.22,2951.1,2954.22,200.0
2024-07-19 15:55:00,2950.38,2955.0,2948.24,2954.76,1788.0,2950.38,2955.0,2948.24,2954.76,1788.0
2024-07-22 09:30:00,2955.83,2956.28,2953.61,2956.27,898.0,2955.83,2956.28,2953.61,2956.27,898.0
2024-07-22 09:35:00,2973.85,2973.85,2973.85,2973.85,100.0,2973.85,2973.85,2973.85,2973.85,100.0
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 09:45:00,2976.14,2976.14,2976.14,2976.14,0.0,2976.14,2976.14,2976.14,2976.14,0.0
2024-07-22 09:50:00,2976.14,2976.14,2976.14,2976.14,0.0,2976.14,2976.14,2976.14,2976.14,0.0
2024-07-22 09:55:00,2966.52,2966.52,2966.52,2966.52,353.0,2966.52,2966.52,2966.52,2966.52,353.0
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 10:05:00,2955.0,2955.0,2955.0,2955.0,0.0,2955.0,2955.0,2955.0,2955.0,0.0
2024-07-22 10:10:00,2957.13,2957.13,2954.4,2954.4,222.0,2957.13,2957.13,2954.4,2954.4,222.0
2024-07-22 10:15:00,2954.3,2954.3,2954.3,2954.3,101.0,2954.3,2954.3,2954.3,2954.3,101.0
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 10:25:00,2955.32,2955.32,2955.32,2955.32,0.0,2955.32,2955.32,2955.32,2955.32,0.0
2024-07-22 10:30:00,2955.32,2955.32,2955.32,2955.32,0.0,2955.32,2955.32,2955.32,2955.32,0.0
2024-07-22 10:35:00,2962.18,2962.19,2962.18,2962.18,100.0,2962.18,2962.19,2962.18,2962.18,100.0
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 10:45:00,2962.18,2962.18,2962.18,2962.18,0.0,2962.18,2962.18,2962.18,2962.18,0.0
2024-07-22 10:50:00,2958.53,2958.53,2958.53,2958.53,200.0,2958.53,2958.53,2958.53,2958.53,200.0
2024-07-22 10:55:00,2961.22,2961.22,2961.21,2961.22,100.0,2961.22,2961.22,2961.21,2961.22,100.0
2024-07-22 11:00:00,2959.83,2959.83,2959.83,2959.83,261.0,2959.83,2959.83,2959.83,2959.83,261.0
2024-07-22 11:05:00,2955.14,2955.15,2955.14,2955.14,100.0,2955.14,2955.15,2955.14,2955.14,100.0
2024-07-22 11:10:00,2960.0,2960.0,2960.0,2960.0,200.0,2960.0,2960.0,2960.0,2960.0,200.0
2024-07-22 11:15:00,2959.9,2959.9,2959.9,2959.9,200.0,2959.9,2959.9,2959.9,2959.9,200.0
2024-07-22 11:20:00,2959.9,2959.9,2959.9,2959.9,0.0,2959.9,2959.9,2959.9,2959.9,0.0
2024-07-22 11:25:00,2951.4,2951.59,2951.4,2951.59,200.0,2951.4,2951.59,2951.4,2951.59,200.0
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 11:35:00,2948.81,2948.81,2948.81,2948.81,0.0,2948.81,2948.81,2948.81,2948.81,0.0
2024-07-22 11:40:00,2948.81,2948.81,2948.81,2948.81,0.0,2948.81,2948.81,2948.81,2948.81,0.0
2024-07-22 11:45:00,2948.81,2948.81,2948.81,2948.81,0.0,2948.81,2948.81,2948.81,2948.81,0.0
2024-07-22 11:50:00,2945.35,2945.35,2945.35,2945.35,100.0,2945.35,2945.35,2945.35,2945.35,100.0
2024-07-22 11:55:00,2944.3,2944.3,2944.3,2944.3,100.0,2944.3,2944.3,2944.3,2944.3,100.0
2024-07-22 12:00:00,2944.3,2944.3,2944.3,2944.3,0.0,2944.3,2944.3,2944.3,2944.3,0.0
2024-07-22 12:05:00,2944.75,2944.75,2943.41,2943.41,200.0,2944.75,2944.75,2943.41,2943.41,200.0
2024-07-22 12:10:00,2946.76,2946.76,2946.76,2946.76,100.0,2946.76,2946.76,2946.76,2946.76,100.0
2024-07-22 12:15:00,2941.28,2941.28,2941.28,2941.28,100.0,2941.28,2941.28,2941.28,2941.28,100.0
2024-07-22 12:20:00,2950.19,2950.3,2945.04,2950.3,668.0,2950.19,2950.3,2945.04,2950.3,668.0
2024-07-22 12:25:00,2940.68,2945.11,2940.68,2945.0,300.0,2940.68,2945.11,2940.68,2945.0,300.0
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 12:35:00,2949.84,2949.84,2949.84,2949.84,0.0,2949.84,2949.84,2949.84,2949.84,0.0
2024-07-22 12:40:00,2953.61,2955.07,2953.61,2955.07,200.0,2953.61,2955.07,2953.61,2955.07,200.0
2024-07-22 12:45:00,2956.56,2956.56,2956.56,2956.56,100.0,2956.56,2956.56,2956.56,2956.56,100.0
2024-07-22 12:50:00,2953.85,2953.85,2953.32,2953.32,500.0,2953.85,2953.85,2953.32,2953.32,500.0
2024-07-22 12:55:00,2961.33,2963.21,2961.32,2963.21,200.0,2961.33,2963.21,2961.32,2963.21,200.0
2024-07-22 13:00:00,2963.21,2963.21,2963.21,2963.21,0.0,2963.21,2963.21,2963.21,2963.21,0.0
2024-07-22 13:05:00,2962.18,2964.78,2962.18,2964.78,204.0,2962.18,2964.78,2962.18,2964.78,204.0
2024-07-22 13:10:00,2964.78,2964.78,2964.78,2964.78,0.0,2964.78,2964.78,2964.78,2964.78,0.0
2024-07-22 13:15:00,2961.47,2961.47,2961.47,2961.47,100.0,2961.47,2961.47,2961.47,2961.47,100.0
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 13:25:00,2961.47,2961.47,2961.47,2961.47,0.0,2961.47,2961.47,2961.47,2961.47,0.0
2024-07-22 13:30:00,2961.47,2961.47,2961.47,2961.47,0.0,2961.47,2961.47,2961.47,2961.47,0.0
2024-07-22 13:35:00,2961.28,2961.28,2961.28,2961.28,100.0,2961.28,2961.28,2961.28,2961.28,100.0
2024-07-22 13:40:00,2959.47,2959.47,2959.47,2959.47,100.0,2959.47,2959.47,2959.47,2959.47,100.0
2024-07-22 13:45:00,2959.14,2959.15,2959.14,2959.14,100.0,2959.14,2959.15,2959.14,2959.14,100.0
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 13:55:00,2959.14,2959.14,2959.14,2959.14,0.0,2959.14,2959.14,2959.14,2959.14,0.0
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 14:05:00,2959.14,2959.14,2959.14,2959.14,0.0,2959.14,2959.14,2959.14,2959.14,0.0
2024-07-22 14:10:00,2959.14,2960.04,2953.65,2956.25,2500.0,2959.14,2960.04,2953.65,2956.25,2500.0
2024-07-22 14:15:00,2957.0,2957.0,2955.34,2956.35,1000.0,2957.0,2957.0,2955.34,2956.35,1000.0
2024-07-22 14:20:00,2956.61,2956.61,2956.61,2956.61,100.0,2956.61,2956.61,2956.61,2956.61,100.0
2024-07-22 14:25:00,2956.48,2956.5,2952.09,2956.4,1705.0,2956.48,2956.5,2952.09,2956.4,1705.0
2024-07-22 14:30:00,2960.73,2960.73,2960.73,2960.73,100.0,2960.73,2960.73,2960.73,2960.73,100.0
2024-07-22 14:35:00,2966.13,2966.13,2966.13,2966.13,100.0,2966.13,2966.13,2966.13,2966.13,100.0
2024-07-22 14:40:00,2966.13,2966.13,2966.13,2966.13,0.0,2966.13,2966.13,2966.13,2966.13,0.0
2024-07-22 14:45:00,2964.44,2964.44,2964.44,2964.44,100.0,2964.44,2964.44,2964.44,2964.44,100.0
2024-07-22 14:50:00,2964.44,2964.44,2964.44,2964.44,0.0,2964.44,2964.44,2964.44,2964.44,0.0
2024-07-22 14:55:00,2961.26,2961.26,2961.25,2961.26,100.0,2961.26,2961.26,2961.25,2961.26,100.0
2024-07-22 15:00:00,2958.43,2958.43,2958.43,2958.43,100.0,2958.43,2958.43,2958.43,2958.43,100.0
2024-07-22 15:05:00,2965.28,2965.28,2961.04,2961.05,500.0,2965.28,2965.28,2961.04,2961.05,500.0
2024-07-22 15:10:00,2961.05,2961.05,2961.05,2961.05,0.0,2961.05,2961.05,2961.05,2961.05,0.0
2024-07-22 15:15:00,2961.9,2961.9,2961.9,2961.9,100.0,2961.9,2961.9,2961.9,2961.9,100.0
2024-07-22 15:20:00,2959.52,2960.5,2959.51,2960.5,201.0,2959.52,2960.5,2959.51,2960.5,201.0
2024-07-22 15:25:00,2958.04,2958.04,2958.04,2958.04,100.0,2958.04,2958.04,2958.04,2958.04,100.0
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 15:35:00,2959.63,2959.63,2959.63,2959.63,0.0,2959.63,2959.63,2959.63,2959.63,0.0
2024-07-22 15:40:00,2957.66,2957.66,2956.27,2956.27,200.0,2957.66,2957.66,2956.27,2956.27,200.0
2024-07-22 15:45:00,2961.22,2961.22,2961.22,2961.22,100.0,2961.22,2961.22,2961.22,2961.22,100.0
2024-07-22 15:50:00,2960.46,2961.48,2960.46,2961.48,200.0,2960.46,2961.48,2960.46,2961.48,200.0
2024-07-22 15:55:00,2963.75,2963.75,2954.49,2957.06,2712.0,2963.75,2963.75,2954.49,2957.06,2712.0
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 09:35:00,2937.61,2937.61,2937.61,2937.61,0.0,2937.61,2937.61,2937.61,2937.61,0.0
2024-07-23 09:40:00,2914.25,2914.25,2914.25,2914.25,551.0,2914.25,2914.25,2914.25,2914.25,551.0
2024-07-23 09:45:00,2928.76,2932.7,2928.76,2932.7,227.0,2928.76,2932.7,2928.76,2932.7,227.0
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 09:55:00,2948.09,2948.09,2948.09,2948.09,0.0,2948.09,2948.09,2948.09,2948.09,0.0
2024-07-23 10:00:00,2945.08,2945.08,2945.08,2945.08,360.0,2945.08,2945.08,2945.08,2945.08,360.0
2024-07-23 10:05:00,2945.0,2945.0,2945.0,2945.0,271.0,2945.0,2945.0,2945.0,2945.0,271.0
2024-07-23 10:10:00,2952.46,2952.73,2952.46,2952.72,269.0,2952.46,2952.73,2952.46,2952.72,269.0
2024-07-23 10:15:00,2954.06,2954.06,2954.06,2954.06,100.0,2954.06,2954.06,2954.06,2954.06,100.0
2024-07-23 10:20:00,2948.06,2967.82,2948.06,2960.81,942.0,2948.06,2967.82,2948.06,2960.81,942.0
2024-07-23 10:25:00,2961.71,2964.95,2961.59,2964.95,500.0,2961.71,2964.95,2961.59,2964.95,500.0
2024-07-23 10:30:00,2961.15,2961.15,2961.15,2961.15,300.0,2961.15,2961.15,2961.15,2961.15,300.0
2024-07-23 10:35:00,2955.59,2955.59,2955.59,2955.59,100.0,2955.59,2955.59,2955.59,2955.59,100.0
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 10:45:00,2957.9,2957.9,2957.9,2957.9,0.0,2957.9,2957.9,2957.9,2957.9,0.0
2024-07-23 10:50:00,2950.27,2950.27,2949.07,2949.07,400.0,2950.27,2950.27,2949.07,2949.07,400.0
2024-07-23 10:55:00,2948.09,2948.09,2948.09,2948.09,200.0,2948.09,2948.09,2948.09,2948.09,200.0
2024-07-23 11:00:00,2948.09,2948.09,2948.09,2948.09,0.0,2948.09,2948.09,2948.09,2948.09,0.0
2024-07-23 11:05:00,2944.72,2944.72,2944.71,2944.72,162.0,2944.72,2944.72,2944.71,2944.72,162.0
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 11:15:00,2946.0,2946.0,2946.0,2946.0,0.0,2946.0,2946.0,2946.0,2946.0,0.0
2024-07-23 11:20:00,2946.0,2946.0,2946.0,2946.0,0.0,2946.0,2946.0,2946.0,2946.0,0.0
2024-07-23 11:25:00,2946.0,2946.0,2946.0,2946.0,0.0,2946.0,2946.0,2946.0,2946.0,0.0
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 11:35:00,2950.61,2950.61,2950.61,2950.61,0.0,2950.61,2950.61,2950.61,2950.61,0.0
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 11:45:00,2959.33,2959.33,2959.33,2959.33,0.0,2959.33,2959.33,2959.33,2959.33,0.0
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 11:55:00,2959.33,2959.33,2959.33,2959.33,0.0,2959.33,2959.33,2959.33,2959.33,0.0
2024-07-23 12:00:00,2959.33,2959.33,2959.33,2959.33,0.0,2959.33,2959.33,2959.33,2959.33,0.0
2024-07-23 12:05:00,2961.51,2961.51,2958.14,2958.14,453.0,2961.51,2961.51,2958.14,2958.14,453.0
2024-07-23 12:10:00,2958.14,2958.14,2958.14,2958.14,0.0,2958.14,2958.14,2958.14,2958.14,0.0
2024-07-23 12:15:00,2953.64,2953.64,2953.63,2953.64,101.0,2953.64,2953.64,2953.63,2953.64,101.0
2024-07-23 12:20:00,2953.64,2953.64,2953.64,2953.64,0.0,2953.64,2953.64,2953.64,2953.64,0.0
2024-07-23 12:25:00,2950.88,2950.88,2950.88,2950.88,100.0,2950.88,2950.88,2950.88,2950.88,100.0
2024-07-23 12:30:00,2952.43,2952.43,2952.43,2952.43,321.0,2952.43,2952.43,2952.43,2952.43,321.0
2024-07-23 12:35:00,2949.79,2949.79,2949.79,2949.79,100.0,2949.79,2949.79,2949.79,2949.79,100.0
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 12:45:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
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 12:55:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
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 13:05:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
2024-07-23 13:10:00,2949.79,2949.79,2949.79,2949.79,0.0,2949.79,2949.79,2949.79,2949.79,0.0
2024-07-23 13:15:00,2950.0,2950.0,2950.0,2950.0,100.0,2950.0,2950.0,2950.0,2950.0,100.0
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 13:25:00,2950.0,2950.0,2950.0,2950.0,0.0,2950.0,2950.0,2950.0,2950.0,0.0
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 13:35:00,2951.79,2951.79,2951.79,2951.79,0.0,2951.79,2951.79,2951.79,2951.79,0.0
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 13:45:00,2946.0,2946.0,2946.0,2946.0,0.0,2946.0,2946.0,2946.0,2946.0,0.0
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 13:55:00,2953.27,2953.27,2953.27,2953.27,0.0,2953.27,2953.27,2953.27,2953.27,0.0
2024-07-23 14:00:00,2953.27,2953.27,2953.27,2953.27,0.0,2953.27,2953.27,2953.27,2953.27,0.0
2024-07-23 14:05:00,2946.72,2946.72,2946.72,2946.72,100.0,2946.72,2946.72,2946.72,2946.72,100.0
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 14:15:00,2945.22,2945.22,2945.22,2945.22,0.0,2945.22,2945.22,2945.22,2945.22,0.0
2024-07-23 14:20:00,2945.22,2945.22,2945.22,2945.22,0.0,2945.22,2945.22,2945.22,2945.22,0.0
2024-07-23 14:25:00,2943.42,2943.42,2943.42,2943.42,100.0,2943.42,2943.42,2943.42,2943.42,100.0
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 14:35:00,2949.12,2949.12,2949.12,2949.12,0.0,2949.12,2949.12,2949.12,2949.12,0.0
2024-07-23 14:40:00,2949.12,2949.12,2949.12,2949.12,0.0,2949.12,2949.12,2949.12,2949.12,0.0
2024-07-23 14:45:00,2949.12,2949.12,2949.12,2949.12,0.0,2949.12,2949.12,2949.12,2949.12,0.0
2024-07-23 14:50:00,2945.09,2945.09,2945.08,2945.09,100.0,2945.09,2945.09,2945.08,2945.09,100.0
2024-07-23 14:55:00,2942.13,2942.13,2936.16,2936.31,400.0,2942.13,2942.13,2936.16,2936.31,400.0
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 15:05:00,2936.31,2936.31,2936.31,2936.31,0.0,2936.31,2936.31,2936.31,2936.31,0.0
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 15:15:00,2936.31,2936.31,2936.31,2936.31,0.0,2936.31,2936.31,2936.31,2936.31,0.0
2024-07-23 15:20:00,2933.4,2934.41,2930.78,2930.99,1683.0,2933.4,2934.41,2930.78,2930.99,1683.0
2024-07-23 15:25:00,2934.19,2937.0,2934.19,2937.0,311.0,2934.19,2937.0,2934.19,2937.0,311.0
2024-07-23 15:30:00,2937.5,2937.5,2937.5,2937.5,716.0,2937.5,2937.5,2937.5,2937.5,716.0
2024-07-23 15:35:00,2928.11,2928.11,2928.11,2928.11,420.0,2928.11,2928.11,2928.11,2928.11,420.0
2024-07-23 15:40:00,2925.5,2925.5,2925.49,2925.5,100.0,2925.5,2925.5,2925.49,2925.5,100.0
2024-07-23 15:45:00,2925.95,2926.0,2920.62,2923.26,2808.0,2925.95,2926.0,2920.62,2923.26,2808.0
2024-07-23 15:50:00,2922.73,2922.73,2921.27,2921.27,200.0,2922.73,2922.73,2921.27,2921.27,200.0
2024-07-23 15:55:00,2916.41,2921.54,2916.41,2921.54,639.0,2916.41,2921.54,2916.41,2921.54,639.0
2024-07-24 09:30:00,2918.95,2918.95,2903.49,2908.49,1486.0,2918.95,2918.95,2903.49,2908.49,1486.0
2024-07-24 09:35:00,2922.3,2922.3,2918.97,2918.97,200.0,2922.3,2922.3,2918.97,2918.97,200.0
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 09:45:00,2918.06,2918.06,2918.06,2918.06,0.0,2918.06,2918.06,2918.06,2918.06,0.0
2024-07-24 09:50:00,2918.06,2918.06,2918.06,2918.06,0.0,2918.06,2918.06,2918.06,2918.06,0.0
2024-07-24 09:55:00,2913.01,2913.1,2910.35,2910.35,300.0,2913.01,2913.1,2910.35,2910.35,300.0
2024-07-24 10:00:00,2919.51,2919.51,2915.42,2915.42,200.0,2919.51,2919.51,2915.42,2915.42,200.0
2024-07-24 10:05:00,2911.29,2911.29,2911.29,2911.29,100.0,2911.29,2911.29,2911.29,2911.29,100.0
2024-07-24 10:10:00,2917.26,2917.26,2917.26,2917.26,100.0,2917.26,2917.26,2917.26,2917.26,100.0
2024-07-24 10:15:00,2913.64,2913.67,2913.63,2913.66,200.0,2913.64,2913.67,2913.63,2913.66,200.0
2024-07-24 10:20:00,2913.66,2913.66,2913.66,2913.66,0.0,2913.66,2913.66,2913.66,2913.66,0.0
2024-07-24 10:25:00,2914.25,2914.25,2914.24,2914.25,100.0,2914.25,2914.25,2914.24,2914.25,100.0
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 10:35:00,2908.91,2908.91,2908.91,2908.91,0.0,2908.91,2908.91,2908.91,2908.91,0.0
2024-07-24 10:40:00,2917.7,2917.7,2915.63,2915.63,200.0,2917.7,2917.7,2915.63,2915.63,200.0
2024-07-24 10:45:00,2914.72,2916.21,2909.84,2909.84,800.0,2914.72,2916.21,2909.84,2909.84,800.0
2024-07-24 10:50:00,2911.17,2913.81,2911.17,2913.81,200.0,2911.17,2913.81,2911.17,2913.81,200.0
2024-07-24 10:55:00,2915.13,2915.67,2907.2,2907.2,921.0,2915.13,2915.67,2907.2,2907.2,921.0
2024-07-24 11:00:00,2907.2,2907.2,2907.2,2907.2,0.0,2907.2,2907.2,2907.2,2907.2,0.0
2024-07-24 11:05:00,2902.0,2902.0,2902.0,2902.0,100.0,2902.0,2902.0,2902.0,2902.0,100.0
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 11:15:00,2900.29,2900.29,2900.29,2900.29,0.0,2900.29,2900.29,2900.29,2900.29,0.0
2024-07-24 11:20:00,2900.29,2900.29,2900.29,2900.29,0.0,2900.29,2900.29,2900.29,2900.29,0.0
2024-07-24 11:25:00,2899.13,2899.13,2895.83,2895.83,411.0,2899.13,2899.13,2895.83,2895.83,411.0
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 11:35:00,2895.83,2895.83,2895.83,2895.83,0.0,2895.83,2895.83,2895.83,2895.83,0.0
2024-07-24 11:40:00,2896.0,2896.0,2894.02,2894.02,200.0,2896.0,2896.0,2894.02,2894.02,200.0
2024-07-24 11:45:00,2900.0,2900.0,2900.0,2900.0,118.0,2900.0,2900.0,2900.0,2900.0,118.0
2024-07-24 11:50:00,2900.0,2900.0,2900.0,2900.0,0.0,2900.0,2900.0,2900.0,2900.0,0.0
2024-07-24 11:55:00,2900.57,2900.57,2900.57,2900.57,100.0,2900.57,2900.57,2900.57,2900.57,100.0
2024-07-24 12:00:00,2900.57,2900.57,2900.57,2900.57,0.0,2900.57,2900.57,2900.57,2900.57,0.0
2024-07-24 12:05:00,2905.14,2910.13,2905.14,2910.13,900.0,2905.14,2910.13,2905.14,2910.13,900.0
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 12:15:00,2910.13,2910.13,2910.13,2910.13,0.0,2910.13,2910.13,2910.13,2910.13,0.0
2024-07-24 12:20:00,2910.13,2910.13,2910.13,2910.13,0.0,2910.13,2910.13,2910.13,2910.13,0.0
2024-07-24 12:25:00,2912.54,2912.54,2912.54,2912.54,300.0,2912.54,2912.54,2912.54,2912.54,300.0
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 12:35:00,2912.54,2912.54,2912.54,2912.54,0.0,2912.54,2912.54,2912.54,2912.54,0.0
2024-07-24 12:40:00,2917.04,2917.04,2917.04,2917.04,100.0,2917.04,2917.04,2917.04,2917.04,100.0
2024-07-24 12:45:00,2919.58,2919.58,2919.58,2919.58,100.0,2919.58,2919.58,2919.58,2919.58,100.0
2024-07-24 12:50:00,2919.58,2919.58,2919.58,2919.58,0.0,2919.58,2919.58,2919.58,2919.58,0.0
2024-07-24 12:55:00,2918.66,2918.67,2918.66,2918.66,101.0,2918.66,2918.67,2918.66,2918.66,101.0
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 13:05:00,2918.66,2918.66,2918.66,2918.66,0.0,2918.66,2918.66,2918.66,2918.66,0.0
2024-07-24 13:10:00,2918.66,2918.66,2918.66,2918.66,0.0,2918.66,2918.66,2918.66,2918.66,0.0
2024-07-24 13:15:00,2925.1,2925.1,2923.0,2923.0,700.0,2925.1,2925.1,2923.0,2923.0,700.0
2024-07-24 13:20:00,2923.0,2923.0,2923.0,2923.0,0.0,2923.0,2923.0,2923.0,2923.0,0.0
2024-07-24 13:25:00,2923.21,2923.21,2923.21,2923.21,100.0,2923.21,2923.21,2923.21,2923.21,100.0
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 13:35:00,2927.05,2927.05,2927.05,2927.05,0.0,2927.05,2927.05,2927.05,2927.05,0.0
2024-07-24 13:40:00,2927.05,2927.05,2927.05,2927.05,0.0,2927.05,2927.05,2927.05,2927.05,0.0
2024-07-24 13:45:00,2930.23,2930.23,2927.26,2927.26,226.0,2930.23,2930.23,2927.26,2927.26,226.0
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 13:55:00,2927.26,2927.26,2927.26,2927.26,0.0,2927.26,2927.26,2927.26,2927.26,0.0
2024-07-24 14:00:00,2933.3,2938.64,2933.3,2936.69,307.0,2933.3,2938.64,2933.3,2936.69,307.0
2024-07-24 14:05:00,2940.57,2946.22,2938.0,2946.22,500.0,2940.57,2946.22,2938.0,2946.22,500.0
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 14:15:00,2941.5,2941.5,2941.5,2941.5,0.0,2941.5,2941.5,2941.5,2941.5,0.0
2024-07-24 14:20:00,2942.58,2946.89,2940.29,2946.89,826.0,2942.58,2946.89,2940.29,2946.89,826.0
2024-07-24 14:25:00,2949.33,2949.33,2944.02,2944.02,200.0,2949.33,2949.33,2944.02,2944.02,200.0
2024-07-24 14:30:00,2943.21,2943.21,2942.0,2942.0,445.0,2943.21,2943.21,2942.0,2942.0,445.0
2024-07-24 14:35:00,2940.66,2940.66,2940.31,2940.32,200.0,2940.66,2940.66,2940.31,2940.32,200.0
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 14:45:00,2940.32,2940.32,2940.32,2940.32,0.0,2940.32,2940.32,2940.32,2940.32,0.0
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 14:55:00,2938.37,2938.37,2938.37,2938.37,0.0,2938.37,2938.37,2938.37,2938.37,0.0
2024-07-24 15:00:00,2938.89,2938.89,2938.89,2938.89,100.0,2938.89,2938.89,2938.89,2938.89,100.0
2024-07-24 15:05:00,2935.01,2935.01,2934.32,2934.97,600.0,2935.01,2935.01,2934.32,2934.97,600.0
2024-07-24 15:10:00,2931.09,2934.46,2931.08,2933.87,400.0,2931.09,2934.46,2931.08,2933.87,400.0
2024-07-24 15:15:00,2932.56,2933.11,2931.66,2933.11,700.0,2932.56,2933.11,2931.66,2933.11,700.0
2024-07-24 15:20:00,2934.07,2937.48,2934.07,2937.48,300.0,2934.07,2937.48,2934.07,2937.48,300.0
2024-07-24 15:25:00,2935.85,2935.85,2934.72,2934.73,300.0,2935.85,2935.85,2934.72,2934.73,300.0
2024-07-24 15:30:00,2935.0,2935.0,2932.5,2933.27,1335.0,2935.0,2935.0,2932.5,2933.27,1335.0
2024-07-24 15:35:00,2934.2,2934.2,2932.04,2932.88,1000.0,2934.2,2934.2,2932.04,2932.88,1000.0
2024-07-24 15:40:00,2932.88,2932.88,2932.88,2932.88,0.0,2932.88,2932.88,2932.88,2932.88,0.0
2024-07-24 15:45:00,2935.0,2937.22,2932.66,2934.52,2819.0,2935.0,2937.22,2932.66,2934.52,2819.0
2024-07-24 15:50:00,2935.0,2938.0,2933.95,2936.93,2552.0,2935.0,2938.0,2933.95,2936.93,2552.0
2024-07-24 15:55:00,2935.83,2950.73,2933.94,2946.11,11025.0,2935.83,2950.73,2933.94,2946.11,11025.0
2024-07-25 09:30:00,2930.0,2945.33,2921.87,2945.33,2150.0,2930.0,2945.33,2921.87,2945.33,2150.0
2024-07-25 09:35:00,2957.0,2978.55,2957.0,2978.55,400.0,2957.0,2978.55,2957.0,2978.55,400.0
2024-07-25 09:40:00,2978.55,2978.55,2978.55,2978.55,0.0,2978.55,2978.55,2978.55,2978.55,0.0
2024-07-25 09:45:00,2979.95,2979.95,2979.95,2979.95,100.0,2979.95,2979.95,2979.95,2979.95,100.0
2024-07-25 09:50:00,2985.17,2990.0,2985.17,2990.0,500.0,2985.17,2990.0,2985.17,2990.0,500.0
2024-07-25 09:55:00,3003.56,3003.56,3003.56,3003.56,100.0,3003.56,3003.56,3003.56,3003.56,100.0
2024-07-25 10:00:00,3001.47,3001.47,3001.46,3001.47,100.0,3001.47,3001.47,3001.46,3001.47,100.0
2024-07-25 10:05:00,3010.78,3016.6,3002.06,3012.0,900.0,3010.78,3016.6,3002.06,3012.0,900.0
2024-07-25 10:10:00,3014.12,3014.12,3008.36,3008.36,400.0,3014.12,3014.12,3008.36,3008.36,400.0
2024-07-25 10:15:00,3011.62,3011.62,3002.04,3002.04,500.0,3011.62,3011.62,3002.04,3002.04,500.0
2024-07-25 10:20:00,3002.04,3002.04,3002.04,3002.04,0.0,3002.04,3002.04,3002.04,3002.04,0.0
2024-07-25 10:25:00,3002.51,3002.71,3002.5,3002.71,324.0,3002.51,3002.71,3002.5,3002.71,324.0
2024-07-25 10:30:00,3004.02,3004.02,2997.89,3001.5,982.0,3004.02,3004.02,2997.89,3001.5,982.0
2024-07-25 10:35:00,3007.66,3007.66,2998.92,2999.66,314.0,3007.66,3007.66,2998.92,2999.66,314.0
2024-07-25 10:40:00,2998.51,3000.0,2987.12,2998.45,5295.0,2998.51,3000.0,2987.12,2998.45,5295.0
2024-07-25 10:45:00,2998.45,2998.95,2992.09,2992.1,1100.0,2998.45,2998.95,2992.09,2992.1,1100.0
2024-07-25 10:50:00,2997.51,2999.89,2995.73,2995.73,2200.0,2997.51,2999.89,2995.73,2995.73,2200.0
2024-07-25 10:55:00,2999.88,3000.0,2996.04,3000.0,1552.0,2999.88,3000.0,2996.04,3000.0,1552.0
2024-07-25 11:00:00,2999.99,3009.22,2999.88,3005.0,850.0,2999.99,3009.22,2999.88,3005.0,850.0
2024-07-25 11:05:00,3000.66,3011.0,3000.66,3008.16,527.0,3000.66,3011.0,3000.66,3008.16,527.0
2024-07-25 11:10:00,3002.55,3011.0,3002.55,3011.0,400.0,3002.55,3011.0,3002.55,3011.0,400.0
2024-07-25 11:15:00,3017.25,3033.5,3017.25,3021.86,500.0,3017.25,3033.5,3017.25,3021.86,500.0
2024-07-25 11:20:00,3034.63,3036.71,3034.63,3036.71,200.0,3034.63,3036.71,3034.63,3036.71,200.0
2024-07-25 11:25:00,3037.24,3037.24,3026.38,3026.38,696.0,3037.24,3037.24,3026.38,3026.38,696.0
2024-07-25 11:30:00,3021.07,3031.85,3021.07,3031.85,529.0,3021.07,3031.85,3021.07,3031.85,529.0
2024-07-25 11:35:00,3024.5,3024.5,3019.41,3019.41,573.0,3024.5,3024.5,3019.41,3019.41,573.0
2024-07-25 11:40:00,3023.04,3023.04,3023.04,3023.04,100.0,3023.04,3023.04,3023.04,3023.04,100.0
2024-07-25 11:45:00,3028.18,3028.18,3023.3,3023.3,300.0,3028.18,3028.18,3023.3,3023.3,300.0
2024-07-25 11:50:00,3022.49,3023.71,3022.48,3023.71,200.0,3022.49,3023.71,3022.48,3023.71,200.0
2024-07-25 11:55:00,3022.87,3024.94,3022.87,3024.94,276.0,3022.87,3024.94,3022.87,3024.94,276.0
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 12:05:00,3016.09,3016.09,3016.09,3016.09,0.0,3016.09,3016.09,3016.09,3016.09,0.0
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 12:15:00,3023.18,3023.18,3023.18,3023.18,0.0,3023.18,3023.18,3023.18,3023.18,0.0
2024-07-25 12:20:00,3023.18,3023.18,3023.18,3023.18,0.0,3023.18,3023.18,3023.18,3023.18,0.0
2024-07-25 12:25:00,3027.39,3027.39,3026.5,3027.38,700.0,3027.39,3027.39,3026.5,3027.38,700.0
2024-07-25 12:30:00,3027.38,3027.38,3027.38,3027.38,0.0,3027.38,3027.38,3027.38,3027.38,0.0
2024-07-25 12:35:00,3035.56,3035.56,3027.18,3034.07,1209.0,3035.56,3035.56,3027.18,3034.07,1209.0
2024-07-25 12:40:00,3034.07,3034.07,3034.07,3034.07,0.0,3034.07,3034.07,3034.07,3034.07,0.0
2024-07-25 12:45:00,3025.57,3034.35,3025.56,3034.35,400.0,3025.57,3034.35,3025.56,3034.35,400.0
2024-07-25 12:50:00,3034.35,3034.35,3034.35,3034.35,0.0,3034.35,3034.35,3034.35,3034.35,0.0
2024-07-25 12:55:00,3029.9,3041.69,3029.9,3041.69,1029.0,3029.9,3041.69,3029.9,3041.69,1029.0
2024-07-25 13:00:00,3047.11,3047.11,3047.11,3047.11,100.0,3047.11,3047.11,3047.11,3047.11,100.0
2024-07-25 13:05:00,3036.9,3036.9,3036.9,3036.9,200.0,3036.9,3036.9,3036.9,3036.9,200.0
2024-07-25 13:10:00,3035.39,3035.39,3035.39,3035.39,100.0,3035.39,3035.39,3035.39,3035.39,100.0
2024-07-25 13:15:00,3037.88,3044.47,3036.85,3043.64,1300.0,3037.88,3044.47,3036.85,3043.64,1300.0
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 13:25:00,3044.54,3044.54,3044.54,3044.54,0.0,3044.54,3044.54,3044.54,3044.54,0.0
2024-07-25 13:30:00,3040.6,3048.9,3040.6,3048.9,300.0,3040.6,3048.9,3040.6,3048.9,300.0
2024-07-25 13:35:00,3044.04,3045.26,3040.14,3040.14,600.0,3044.04,3045.26,3040.14,3040.14,600.0
2024-07-25 13:40:00,3040.14,3040.14,3040.14,3040.14,0.0,3040.14,3040.14,3040.14,3040.14,0.0
2024-07-25 13:45:00,3037.41,3037.81,3036.95,3037.81,400.0,3037.41,3037.81,3036.95,3037.81,400.0
2024-07-25 13:50:00,3041.76,3041.76,3037.52,3037.53,300.0,3041.76,3041.76,3037.52,3037.53,300.0
2024-07-25 13:55:00,3041.13,3044.88,3041.13,3044.88,300.0,3041.13,3044.88,3041.13,3044.88,300.0
2024-07-25 14:00:00,3044.34,3047.02,3044.34,3047.02,400.0,3044.34,3047.02,3044.34,3047.02,400.0
2024-07-25 14:05:00,3045.84,3045.93,3045.84,3045.93,200.0,3045.84,3045.93,3045.84,3045.93,200.0
2024-07-25 14:10:00,3048.63,3048.63,3043.39,3047.98,309.0,3048.63,3048.63,3043.39,3047.98,309.0
2024-07-25 14:15:00,3048.0,3048.0,3043.81,3043.87,300.0,3048.0,3048.0,3043.81,3043.87,300.0
2024-07-25 14:20:00,3044.75,3044.75,3044.75,3044.75,100.0,3044.75,3044.75,3044.75,3044.75,100.0
2024-07-25 14:25:00,3043.92,3046.93,3039.05,3039.05,1300.0,3043.92,3046.93,3039.05,3039.05,1300.0
2024-07-25 14:30:00,3037.86,3037.86,3037.58,3037.58,200.0,3037.86,3037.86,3037.58,3037.58,200.0
2024-07-25 14:35:00,3032.09,3032.09,3026.84,3031.98,500.0,3032.09,3032.09,3026.84,3031.98,500.0
2024-07-25 14:40:00,3029.04,3038.46,3027.33,3027.34,3452.0,3029.04,3038.46,3027.33,3027.34,3452.0
2024-07-25 14:45:00,3028.16,3031.46,3027.65,3030.0,900.0,3028.16,3031.46,3027.65,3030.0,900.0
2024-07-25 14:50:00,3028.71,3033.63,3027.22,3030.0,1851.0,3028.71,3033.63,3027.22,3030.0,1851.0
2024-07-25 14:55:00,3030.0,3030.39,3025.53,3029.43,3052.0,3030.0,3030.39,3025.53,3029.43,3052.0
2024-07-25 15:00:00,3028.24,3029.92,3025.75,3025.75,800.0,3028.24,3029.92,3025.75,3025.75,800.0
2024-07-25 15:05:00,3023.99,3023.99,3021.09,3022.7,500.0,3023.99,3023.99,3021.09,3022.7,500.0
2024-07-25 15:10:00,3026.63,3026.81,3026.63,3026.81,211.0,3026.63,3026.81,3026.63,3026.81,211.0
2024-07-25 15:15:00,3028.98,3032.0,3028.98,3032.0,682.0,3028.98,3032.0,3028.98,3032.0,682.0
2024-07-25 15:20:00,3034.81,3043.16,3034.81,3043.16,600.0,3034.81,3043.16,3034.81,3043.16,600.0
2024-07-25 15:25:00,3043.92,3043.92,3043.92,3043.92,100.0,3043.92,3043.92,3043.92,3043.92,100.0
2024-07-25 15:30:00,3040.15,3040.15,3035.53,3035.53,413.0,3040.15,3040.15,3035.53,3035.53,413.0
2024-07-25 15:35:00,3033.49,3033.49,3028.57,3029.82,900.0,3033.49,3033.49,3028.57,3029.82,900.0
2024-07-25 15:40:00,3033.26,3037.0,3031.14,3032.07,800.0,3033.26,3037.0,3031.14,3032.07,800.0
2024-07-25 15:45:00,3033.14,3033.14,3028.38,3028.51,969.0,3033.14,3033.14,3028.38,3028.51,969.0
2024-07-25 15:50:00,3028.45,3029.77,3024.29,3027.98,2800.0,3028.45,3029.77,3024.29,3027.98,2800.0
2024-07-25 15:55:00,3028.03,3038.1,3026.97,3036.8,7173.0,3028.03,3038.1,3026.97,3036.8,7173.0
2024-07-26 09:30:00,3028.34,3070.0,3028.34,3069.98,1422.0,3028.34,3070.0,3028.34,3069.98,1422.0
2024-07-26 09:35:00,3070.0,3070.49,3064.1,3067.25,1600.0,3070.0,3070.49,3064.1,3067.25,1600.0
2024-07-26 09:40:00,3048.82,3049.78,3048.82,3049.78,1200.0,3048.82,3049.78,3048.82,3049.78,1200.0
2024-07-26 09:45:00,3049.47,3049.62,3049.47,3049.62,200.0,3049.47,3049.62,3049.47,3049.62,200.0
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 09:55:00,3053.61,3053.61,3053.61,3053.61,0.0,3053.61,3053.61,3053.61,3053.61,0.0
2024-07-26 10:00:00,3049.0,3054.46,3049.0,3049.99,400.0,3049.0,3054.46,3049.0,3049.99,400.0
2024-07-26 10:05:00,3055.4,3063.09,3053.6,3054.65,2500.0,3055.4,3063.09,3053.6,3054.65,2500.0
2024-07-26 10:10:00,3059.65,3068.89,3057.98,3068.0,2140.0,3059.65,3068.89,3057.98,3068.0,2140.0
2024-07-26 10:15:00,3074.99,3074.99,3074.29,3074.29,530.0,3074.99,3074.99,3074.29,3074.29,530.0
2024-07-26 10:20:00,3072.14,3072.15,3072.14,3072.14,700.0,3072.14,3072.15,3072.14,3072.14,700.0
2024-07-26 10:25:00,3071.95,3072.74,3071.95,3072.14,471.0,3071.95,3072.74,3071.95,3072.14,471.0
2024-07-26 10:30:00,3074.9,3075.59,3074.9,3075.59,837.0,3074.9,3075.59,3074.9,3075.59,837.0
2024-07-26 10:35:00,3069.29,3078.51,3069.29,3078.51,2500.0,3069.29,3078.51,3069.29,3078.51,2500.0
2024-07-26 10:40:00,3077.16,3080.2,3074.04,3074.04,700.0,3077.16,3080.2,3074.04,3074.04,700.0
2024-07-26 10:45:00,3087.45,3087.45,3087.45,3087.45,100.0,3087.45,3087.45,3087.45,3087.45,100.0
2024-07-26 10:50:00,3087.45,3087.45,3087.45,3087.45,0.0,3087.45,3087.45,3087.45,3087.45,0.0
2024-07-26 10:55:00,3080.36,3091.96,3080.36,3090.66,3626.0,3080.36,3091.96,3080.36,3090.66,3626.0
2024-07-26 11:00:00,3091.74,3091.74,3091.74,3091.74,100.0,3091.74,3091.74,3091.74,3091.74,100.0
2024-07-26 11:05:00,3091.05,3092.87,3091.04,3091.37,1900.0,3091.05,3092.87,3091.04,3091.37,1900.0
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 11:15:00,3089.56,3089.56,3089.56,3089.56,0.0,3089.56,3089.56,3089.56,3089.56,0.0
2024-07-26 11:20:00,3089.56,3089.56,3089.56,3089.56,0.0,3089.56,3089.56,3089.56,3089.56,0.0
2024-07-26 11:25:00,3095.0,3100.0,3095.0,3099.3,3004.0,3095.0,3100.0,3095.0,3099.3,3004.0
2024-07-26 11:30:00,3105.67,3105.67,3100.0,3101.56,1400.0,3105.67,3105.67,3100.0,3101.56,1400.0
2024-07-26 11:35:00,3100.0,3103.96,3100.0,3101.01,500.0,3100.0,3103.96,3100.0,3101.01,500.0
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 11:45:00,3101.01,3101.01,3101.01,3101.01,0.0,3101.01,3101.01,3101.01,3101.01,0.0
2024-07-26 11:50:00,3101.01,3101.01,3101.01,3101.01,0.0,3101.01,3101.01,3101.01,3101.01,0.0
2024-07-26 11:55:00,3105.57,3105.57,3105.57,3105.57,100.0,3105.57,3105.57,3105.57,3105.57,100.0
2024-07-26 12:00:00,3105.57,3105.57,3105.57,3105.57,0.0,3105.57,3105.57,3105.57,3105.57,0.0
2024-07-26 12:05:00,3106.95,3106.97,3105.04,3105.04,400.0,3106.95,3106.97,3105.04,3105.04,400.0
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 12:15:00,3105.04,3105.04,3105.04,3105.04,0.0,3105.04,3105.04,3105.04,3105.04,0.0
2024-07-26 12:20:00,3102.45,3102.45,3102.44,3102.44,200.0,3102.45,3102.45,3102.44,3102.44,200.0
2024-07-26 12:25:00,3104.68,3104.68,3104.67,3104.68,300.0,3104.68,3104.68,3104.67,3104.68,300.0
2024-07-26 12:30:00,3104.68,3104.68,3104.68,3104.68,0.0,3104.68,3104.68,3104.68,3104.68,0.0
2024-07-26 12:35:00,3111.0,3115.01,3110.71,3112.39,884.0,3111.0,3115.01,3110.71,3112.39,884.0
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 12:45:00,3115.18,3115.18,3115.18,3115.18,0.0,3115.18,3115.18,3115.18,3115.18,0.0
2024-07-26 12:50:00,3115.18,3115.18,3115.18,3115.18,0.0,3115.18,3115.18,3115.18,3115.18,0.0
2024-07-26 12:55:00,3111.1,3114.54,3110.1,3114.54,400.0,3111.1,3114.54,3110.1,3114.54,400.0
2024-07-26 13:00:00,3110.61,3110.61,3108.01,3108.01,200.0,3110.61,3110.61,3108.01,3108.01,200.0
2024-07-26 13:05:00,3100.0,3100.0,3100.0,3100.0,300.0,3100.0,3100.0,3100.0,3100.0,300.0
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 13:15:00,3090.24,3090.24,3090.24,3090.24,0.0,3090.24,3090.24,3090.24,3090.24,0.0
2024-07-26 13:20:00,3086.31,3086.31,3085.7,3085.7,300.0,3086.31,3086.31,3085.7,3085.7,300.0
2024-07-26 13:25:00,3090.54,3090.54,3090.54,3090.54,500.0,3090.54,3090.54,3090.54,3090.54,500.0
2024-07-26 13:30:00,3099.99,3099.99,3099.99,3099.99,100.0,3099.99,3099.99,3099.99,3099.99,100.0
2024-07-26 13:35:00,3094.2,3094.2,3091.97,3094.2,300.0,3094.2,3094.2,3091.97,3094.2,300.0
2024-07-26 13:40:00,3095.7,3096.0,3095.0,3095.0,300.0,3095.7,3096.0,3095.0,3095.0,300.0
2024-07-26 13:45:00,3092.0,3092.81,3092.0,3092.81,300.0,3092.0,3092.81,3092.0,3092.81,300.0
2024-07-26 13:50:00,3092.55,3099.5,3090.78,3099.5,1104.0,3092.55,3099.5,3090.78,3099.5,1104.0
2024-07-26 13:55:00,3094.27,3095.09,3092.61,3092.62,1612.0,3094.27,3095.09,3092.61,3092.62,1612.0
2024-07-26 14:00:00,3093.54,3094.18,3085.65,3091.66,2968.0,3093.54,3094.18,3085.65,3091.66,2968.0
2024-07-26 14:05:00,3092.7,3092.7,3084.37,3092.33,2161.0,3092.7,3092.7,3084.37,3092.33,2161.0
2024-07-26 14:10:00,3092.33,3092.33,3092.33,3092.33,0.0,3092.33,3092.33,3092.33,3092.33,0.0
2024-07-26 14:15:00,3090.21,3090.21,3090.21,3090.21,126.0,3090.21,3090.21,3090.21,3090.21,126.0
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 14:25:00,3088.04,3088.04,3088.04,3088.04,0.0,3088.04,3088.04,3088.04,3088.04,0.0
2024-07-26 14:30:00,3088.04,3088.04,3088.04,3088.04,0.0,3088.04,3088.04,3088.04,3088.04,0.0
2024-07-26 14:35:00,3091.73,3094.84,3091.27,3094.84,2042.0,3091.73,3094.84,3091.27,3094.84,2042.0
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 14:45:00,3094.85,3094.85,3094.85,3094.85,0.0,3094.85,3094.85,3094.85,3094.85,0.0
2024-07-26 14:50:00,3095.0,3095.0,3092.26,3094.86,2977.0,3095.0,3095.0,3092.26,3094.86,2977.0
2024-07-26 14:55:00,3091.35,3094.81,3091.34,3094.77,865.0,3091.35,3094.81,3091.34,3094.77,865.0
2024-07-26 15:00:00,3093.98,3093.98,3089.42,3089.43,600.0,3093.98,3093.98,3089.42,3089.43,600.0
2024-07-26 15:05:00,3089.38,3092.86,3089.38,3092.86,500.0,3089.38,3092.86,3089.38,3092.86,500.0
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 15:15:00,3096.17,3096.17,3096.17,3096.17,0.0,3096.17,3096.17,3096.17,3096.17,0.0
2024-07-26 15:20:00,3097.4,3097.52,3096.99,3097.52,600.0,3097.4,3097.52,3096.99,3097.52,600.0
2024-07-26 15:25:00,3094.66,3094.66,3094.65,3094.66,100.0,3094.66,3094.66,3094.65,3094.66,100.0
2024-07-26 15:30:00,3091.04,3094.03,3091.03,3091.83,700.0,3091.04,3094.03,3091.03,3091.83,700.0
2024-07-26 15:35:00,3090.64,3091.13,3090.26,3090.26,600.0,3090.64,3091.13,3090.26,3090.26,600.0
2024-07-26 15:40:00,3090.27,3093.78,3090.27,3092.77,1901.0,3090.27,3093.78,3090.27,3092.77,1901.0
2024-07-26 15:45:00,3095.0,3095.0,3087.8,3090.9,1814.0,3095.0,3095.0,3087.8,3090.9,1814.0
2024-07-26 15:50:00,3089.15,3089.15,3087.61,3087.61,700.0,3089.15,3089.15,3087.61,3087.61,700.0
2024-07-26 15:55:00,3089.66,3098.72,3088.08,3093.33,7667.0,3089.66,3098.72,3088.08,3093.33,7667.0
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 09:35:00,3102.58,3102.58,3102.58,3102.58,0.0,3102.58,3102.58,3102.58,3102.58,0.0
2024-07-29 09:40:00,3102.58,3102.58,3102.58,3102.58,0.0,3102.58,3102.58,3102.58,3102.58,0.0
2024-07-29 09:45:00,3102.58,3102.58,3102.58,3102.58,0.0,3102.58,3102.58,3102.58,3102.58,0.0
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 09:55:00,3054.46,3054.46,3054.46,3054.46,0.0,3054.46,3054.46,3054.46,3054.46,0.0
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 10:05:00,3066.9,3066.9,3066.9,3066.9,0.0,3066.9,3066.9,3066.9,3066.9,0.0
2024-07-29 10:10:00,3066.9,3066.9,3066.9,3066.9,0.0,3066.9,3066.9,3066.9,3066.9,0.0
2024-07-29 10:15:00,3060.19,3060.19,3060.19,3060.19,121.0,3060.19,3060.19,3060.19,3060.19,121.0
2024-07-29 10:20:00,3050.01,3050.01,3048.64,3048.64,209.0,3050.01,3050.01,3048.64,3048.64,209.0
2024-07-29 10:25:00,3037.51,3037.51,3037.5,3037.51,117.0,3037.51,3037.51,3037.5,3037.51,117.0
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 10:35:00,3028.54,3028.54,3028.54,3028.54,0.0,3028.54,3028.54,3028.54,3028.54,0.0
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 10:45:00,3040.0,3040.0,3040.0,3040.0,0.0,3040.0,3040.0,3040.0,3040.0,0.0
2024-07-29 10:50:00,3041.0,3041.55,3040.67,3041.55,400.0,3041.0,3041.55,3040.67,3041.55,400.0
2024-07-29 10:55:00,3040.0,3041.18,3040.0,3041.18,387.0,3040.0,3041.18,3040.0,3041.18,387.0
2024-07-29 11:00:00,3039.21,3040.75,3036.67,3038.95,800.0,3039.21,3040.75,3036.67,3038.95,800.0
2024-07-29 11:05:00,3037.58,3037.58,3037.57,3037.58,100.0,3037.58,3037.58,3037.57,3037.58,100.0
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 11:15:00,3039.81,3039.81,3039.81,3039.81,0.0,3039.81,3039.81,3039.81,3039.81,0.0
2024-07-29 11:20:00,3039.81,3039.81,3039.81,3039.81,0.0,3039.81,3039.81,3039.81,3039.81,0.0
2024-07-29 11:25:00,3039.81,3039.81,3039.81,3039.81,0.0,3039.81,3039.81,3039.81,3039.81,0.0
2024-07-29 11:30:00,3039.81,3039.81,3039.81,3039.81,0.0,3039.81,3039.81,3039.81,3039.81,0.0
2024-07-29 11:35:00,3043.59,3043.59,3043.59,3043.59,100.0,3043.59,3043.59,3043.59,3043.59,100.0
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 11:45:00,3050.44,3050.44,3050.44,3050.44,0.0,3050.44,3050.44,3050.44,3050.44,0.0
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 11:55:00,3040.0,3040.0,3040.0,3040.0,0.0,3040.0,3040.0,3040.0,3040.0,0.0
2024-07-29 12:00:00,3046.52,3050.45,3045.7,3047.6,1600.0,3046.52,3050.45,3045.7,3047.6,1600.0
2024-07-29 12:05:00,3058.83,3058.83,3045.5,3045.5,319.0,3058.83,3058.83,3045.5,3045.5,319.0
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 12:15:00,3045.5,3045.5,3045.5,3045.5,0.0,3045.5,3045.5,3045.5,3045.5,0.0
2024-07-29 12:20:00,3050.0,3050.0,3050.0,3050.0,102.0,3050.0,3050.0,3050.0,3050.0,102.0
2024-07-29 12:25:00,3049.75,3050.2,3049.19,3049.2,1667.0,3049.75,3050.2,3049.19,3049.2,1667.0
2024-07-29 12:30:00,3049.2,3049.2,3049.2,3049.2,0.0,3049.2,3049.2,3049.2,3049.2,0.0
2024-07-29 12:35:00,3049.41,3049.63,3049.4,3049.63,400.0,3049.41,3049.63,3049.4,3049.63,400.0
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 12:45:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 12:55:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 13:05:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 13:15:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 13:25:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 13:35:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 13:45:00,3049.75,3049.75,3049.75,3049.75,0.0,3049.75,3049.75,3049.75,3049.75,0.0
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 13:55:00,3045.63,3045.63,3045.63,3045.63,0.0,3045.63,3045.63,3045.63,3045.63,0.0
2024-07-29 14:00:00,3045.63,3045.63,3045.63,3045.63,0.0,3045.63,3045.63,3045.63,3045.63,0.0
2024-07-29 14:05:00,3045.63,3045.63,3045.63,3045.63,0.0,3045.63,3045.63,3045.63,3045.63,0.0
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 14:15:00,3054.62,3054.62,3054.62,3054.62,0.0,3054.62,3054.62,3054.62,3054.62,0.0
2024-07-29 14:20:00,3054.62,3054.62,3054.62,3054.62,0.0,3054.62,3054.62,3054.62,3054.62,0.0
2024-07-29 14:25:00,3054.62,3054.62,3054.62,3054.62,0.0,3054.62,3054.62,3054.62,3054.62,0.0
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 14:35:00,3053.52,3053.52,3053.52,3053.52,0.0,3053.52,3053.52,3053.52,3053.52,0.0
2024-07-29 14:40:00,3058.5,3058.5,3058.5,3058.5,100.0,3058.5,3058.5,3058.5,3058.5,100.0
2024-07-29 14:45:00,3058.78,3058.78,3058.78,3058.78,100.0,3058.78,3058.78,3058.78,3058.78,100.0
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 14:55:00,3058.78,3058.78,3058.78,3058.78,0.0,3058.78,3058.78,3058.78,3058.78,0.0
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 15:05:00,3058.78,3058.78,3058.78,3058.78,0.0,3058.78,3058.78,3058.78,3058.78,0.0
2024-07-29 15:10:00,3058.78,3058.78,3058.78,3058.78,0.0,3058.78,3058.78,3058.78,3058.78,0.0
2024-07-29 15:15:00,3064.8,3064.8,3064.79,3064.8,216.0,3064.8,3064.8,3064.79,3064.8,216.0
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 15:25:00,3069.81,3069.81,3069.81,3069.81,0.0,3069.81,3069.81,3069.81,3069.81,0.0
2024-07-29 15:30:00,3070.23,3071.39,3068.48,3068.48,400.0,3070.23,3071.39,3068.48,3068.48,400.0
2024-07-29 15:35:00,3073.41,3073.41,3073.4,3073.41,100.0,3073.41,3073.41,3073.4,3073.41,100.0
2024-07-29 15:40:00,3073.77,3073.77,3073.76,3073.77,100.0,3073.77,3073.77,3073.76,3073.77,100.0
2024-07-29 15:45:00,3074.61,3075.27,3074.61,3074.94,700.0,3074.61,3075.27,3074.61,3074.94,700.0
2024-07-29 15:50:00,3074.59,3074.9,3073.66,3074.9,4100.0,3074.59,3074.9,3073.66,3074.9,4100.0
2024-07-29 15:55:00,3074.46,3078.39,3071.12,3078.39,2005.0,3074.46,3078.39,3071.12,3078.39,2005.0
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 09:35:00,3076.01,3076.01,3076.01,3076.01,0.0,3076.01,3076.01,3076.01,3076.01,0.0
2024-07-30 09:40:00,3076.01,3076.01,3076.01,3076.01,0.0,3076.01,3076.01,3076.01,3076.01,0.0
2024-07-30 09:45:00,3076.01,3076.01,3076.01,3076.01,0.0,3076.01,3076.01,3076.01,3076.01,0.0
2024-07-30 09:50:00,3092.61,3092.61,3082.29,3082.29,200.0,3092.61,3092.61,3082.29,3082.29,200.0
2024-07-30 09:55:00,3082.0,3084.22,3082.0,3084.22,400.0,3082.0,3084.22,3082.0,3084.22,400.0
2024-07-30 10:00:00,3070.92,3070.92,3065.12,3065.12,200.0,3070.92,3070.92,3065.12,3065.12,200.0
2024-07-30 10:05:00,3066.6,3066.6,3066.6,3066.6,117.0,3066.6,3066.6,3066.6,3066.6,117.0
2024-07-30 10:10:00,3060.36,3060.36,3060.36,3060.36,100.0,3060.36,3060.36,3060.36,3060.36,100.0
2024-07-30 10:15:00,3058.5,3058.5,3058.5,3058.5,100.0,3058.5,3058.5,3058.5,3058.5,100.0
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 10:25:00,3058.5,3058.5,3058.5,3058.5,0.0,3058.5,3058.5,3058.5,3058.5,0.0
2024-07-30 10:30:00,3061.65,3061.66,3055.5,3061.66,900.0,3061.65,3061.66,3055.5,3061.66,900.0
2024-07-30 10:35:00,3061.68,3061.69,3061.0,3061.0,200.0,3061.68,3061.69,3061.0,3061.0,200.0
2024-07-30 10:40:00,3057.68,3057.68,3057.67,3057.68,100.0,3057.68,3057.68,3057.67,3057.68,100.0
2024-07-30 10:45:00,3062.74,3065.92,3062.74,3065.92,200.0,3062.74,3065.92,3062.74,3065.92,200.0
2024-07-30 10:50:00,3065.92,3065.92,3065.92,3065.92,0.0,3065.92,3065.92,3065.92,3065.92,0.0
2024-07-30 10:55:00,3060.0,3060.0,3060.0,3060.0,100.0,3060.0,3060.0,3060.0,3060.0,100.0
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 11:05:00,3066.24,3066.24,3066.24,3066.24,0.0,3066.24,3066.24,3066.24,3066.24,0.0
2024-07-30 11:10:00,3072.29,3072.29,3061.19,3065.41,700.0,3072.29,3072.29,3061.19,3065.41,700.0
2024-07-30 11:15:00,3063.57,3064.26,3063.57,3064.26,200.0,3063.57,3064.26,3063.57,3064.26,200.0
2024-07-30 11:20:00,3064.04,3068.17,3062.76,3064.11,700.0,3064.04,3068.17,3062.76,3064.11,700.0
2024-07-30 11:25:00,3070.46,3072.5,3066.52,3072.5,5500.0,3070.46,3072.5,3066.52,3072.5,5500.0
2024-07-30 11:30:00,3073.49,3074.23,3073.49,3074.23,200.0,3073.49,3074.23,3073.49,3074.23,200.0
2024-07-30 11:35:00,3074.66,3080.97,3074.66,3080.97,300.0,3074.66,3080.97,3074.66,3080.97,300.0
2024-07-30 11:40:00,3078.56,3078.56,3078.56,3078.56,100.0,3078.56,3078.56,3078.56,3078.56,100.0
2024-07-30 11:45:00,3079.31,3079.31,3074.06,3074.86,500.0,3079.31,3079.31,3074.06,3074.86,500.0
2024-07-30 11:50:00,3068.88,3068.88,3068.88,3068.88,1200.0,3068.88,3068.88,3068.88,3068.88,1200.0
2024-07-30 11:55:00,3061.46,3061.46,3058.1,3058.1,200.0,3061.46,3061.46,3058.1,3058.1,200.0
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 12:05:00,3064.26,3064.26,3064.26,3064.26,0.0,3064.26,3064.26,3064.26,3064.26,0.0
2024-07-30 12:10:00,3064.26,3064.26,3064.26,3064.26,0.0,3064.26,3064.26,3064.26,3064.26,0.0
2024-07-30 12:15:00,3064.89,3064.89,3064.88,3064.89,100.0,3064.89,3064.89,3064.88,3064.89,100.0
2024-07-30 12:20:00,3064.89,3064.89,3064.89,3064.89,0.0,3064.89,3064.89,3064.89,3064.89,0.0
2024-07-30 12:25:00,3064.58,3064.58,3063.55,3063.55,900.0,3064.58,3064.58,3063.55,3063.55,900.0
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 12:35:00,3063.55,3063.55,3063.55,3063.55,0.0,3063.55,3063.55,3063.55,3063.55,0.0
2024-07-30 12:40:00,3063.55,3063.55,3063.55,3063.55,0.0,3063.55,3063.55,3063.55,3063.55,0.0
2024-07-30 12:45:00,3065.0,3065.0,3065.0,3065.0,241.0,3065.0,3065.0,3065.0,3065.0,241.0
2024-07-30 12:50:00,3060.0,3060.0,3060.0,3060.0,445.0,3060.0,3060.0,3060.0,3060.0,445.0
2024-07-30 12:55:00,3055.16,3055.16,3055.16,3055.16,162.0,3055.16,3055.16,3055.16,3055.16,162.0
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 13:05:00,3055.16,3055.16,3055.16,3055.16,0.0,3055.16,3055.16,3055.16,3055.16,0.0
2024-07-30 13:10:00,3046.74,3046.75,3046.74,3046.74,183.0,3046.74,3046.75,3046.74,3046.74,183.0
2024-07-30 13:15:00,3057.39,3057.6,3057.39,3057.39,667.0,3057.39,3057.6,3057.39,3057.39,667.0
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 13:25:00,3060.03,3060.03,3060.03,3060.03,0.0,3060.03,3060.03,3060.03,3060.03,0.0
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 13:35:00,3051.64,3051.64,3051.64,3051.64,0.0,3051.64,3051.64,3051.64,3051.64,0.0
2024-07-30 13:40:00,3051.64,3051.64,3051.64,3051.64,0.0,3051.64,3051.64,3051.64,3051.64,0.0
2024-07-30 13:45:00,3059.91,3059.91,3058.28,3059.71,352.0,3059.91,3059.91,3058.28,3059.71,352.0
2024-07-30 13:50:00,3059.8,3059.8,3059.8,3059.8,100.0,3059.8,3059.8,3059.8,3059.8,100.0
2024-07-30 13:55:00,3061.9,3062.5,3061.9,3062.5,200.0,3061.9,3062.5,3061.9,3062.5,200.0
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 14:05:00,3062.5,3062.5,3062.5,3062.5,0.0,3062.5,3062.5,3062.5,3062.5,0.0
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 14:15:00,3062.5,3062.5,3062.5,3062.5,0.0,3062.5,3062.5,3062.5,3062.5,0.0
2024-07-30 14:20:00,3062.5,3062.5,3062.5,3062.5,0.0,3062.5,3062.5,3062.5,3062.5,0.0
2024-07-30 14:25:00,3070.26,3070.26,3070.25,3070.26,284.0,3070.26,3070.26,3070.25,3070.26,284.0
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 14:35:00,3076.33,3076.33,3076.33,3076.33,0.0,3076.33,3076.33,3076.33,3076.33,0.0
2024-07-30 14:40:00,3076.33,3076.33,3076.33,3076.33,0.0,3076.33,3076.33,3076.33,3076.33,0.0
2024-07-30 14:45:00,3076.33,3076.33,3076.33,3076.33,0.0,3076.33,3076.33,3076.33,3076.33,0.0
2024-07-30 14:50:00,3076.43,3076.43,3076.43,3076.43,239.0,3076.43,3076.43,3076.43,3076.43,239.0
2024-07-30 14:55:00,3074.9,3078.32,3074.9,3077.71,500.0,3074.9,3078.32,3074.9,3077.71,500.0
2024-07-30 15:00:00,3077.71,3077.71,3077.71,3077.71,0.0,3077.71,3077.71,3077.71,3077.71,0.0
2024-07-30 15:05:00,3076.11,3079.11,3076.11,3079.11,200.0,3076.11,3079.11,3076.11,3079.11,200.0
2024-07-30 15:10:00,3084.28,3084.28,3083.11,3083.94,400.0,3084.28,3084.28,3083.11,3083.94,400.0
2024-07-30 15:15:00,3084.84,3084.84,3084.84,3084.84,100.0,3084.84,3084.84,3084.84,3084.84,100.0
2024-07-30 15:20:00,3082.42,3084.78,3080.77,3084.78,1453.0,3082.42,3084.78,3080.77,3084.78,1453.0
2024-07-30 15:25:00,3090.1,3090.1,3090.1,3090.1,190.0,3090.1,3090.1,3090.1,3090.1,190.0
2024-07-30 15:30:00,3092.56,3096.05,3092.56,3096.05,749.0,3092.56,3096.05,3092.56,3096.05,749.0
2024-07-30 15:35:00,3096.06,3096.06,3096.06,3096.06,142.0,3096.06,3096.06,3096.06,3096.06,142.0
2024-07-30 15:40:00,3096.85,3102.04,3096.84,3102.04,842.0,3096.85,3102.04,3096.84,3102.04,842.0
2024-07-30 15:45:00,3108.55,3110.78,3108.55,3110.78,200.0,3108.55,3110.78,3108.55,3110.78,200.0
2024-07-30 15:50:00,3112.93,3116.68,3102.4,3103.86,714.0,3112.93,3116.68,3102.4,3103.86,714.0
2024-07-30 15:55:00,3108.68,3110.82,3107.56,3110.54,2420.0,3108.68,3110.82,3107.56,3110.54,2420.0
2024-07-31 09:30:00,3100.0,3100.0,3099.64,3099.64,1471.0,3100.0,3100.0,3099.64,3099.64,1471.0
2024-07-31 09:35:00,3098.34,3098.34,3098.09,3098.09,1200.0,3098.34,3098.34,3098.09,3098.09,1200.0
2024-07-31 09:40:00,3098.09,3098.09,3098.09,3098.09,700.0,3098.09,3098.09,3098.09,3098.09,700.0
2024-07-31 09:45:00,3108.16,3108.16,3099.89,3099.89,304.0,3108.16,3108.16,3099.89,3099.89,304.0
2024-07-31 09:50:00,3099.89,3099.89,3099.89,3099.89,0.0,3099.89,3099.89,3099.89,3099.89,0.0
2024-07-31 09:55:00,3103.35,3103.35,3103.35,3103.35,100.0,3103.35,3103.35,3103.35,3103.35,100.0
2024-07-31 10:00:00,3113.63,3113.63,3113.62,3113.63,100.0,3113.63,3113.63,3113.62,3113.63,100.0
2024-07-31 10:05:00,3107.53,3107.53,3107.53,3107.53,100.0,3107.53,3107.53,3107.53,3107.53,100.0
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 10:15:00,3117.33,3117.33,3117.33,3117.33,0.0,3117.33,3117.33,3117.33,3117.33,0.0
2024-07-31 10:20:00,3117.33,3117.33,3117.33,3117.33,0.0,3117.33,3117.33,3117.33,3117.33,0.0
2024-07-31 10:25:00,3117.33,3117.33,3117.33,3117.33,0.0,3117.33,3117.33,3117.33,3117.33,0.0
2024-07-31 10:30:00,3118.93,3122.28,3117.62,3117.62,426.0,3118.93,3122.28,3117.62,3117.62,426.0
2024-07-31 10:35:00,3117.58,3117.58,3117.58,3117.58,400.0,3117.58,3117.58,3117.58,3117.58,400.0
2024-07-31 10:40:00,3120.66,3120.66,3120.66,3120.66,100.0,3120.66,3120.66,3120.66,3120.66,100.0
2024-07-31 10:45:00,3121.15,3124.95,3121.15,3124.95,500.0,3121.15,3124.95,3121.15,3124.95,500.0
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 10:55:00,3117.15,3117.15,3117.15,3117.15,0.0,3117.15,3117.15,3117.15,3117.15,0.0
2024-07-31 11:00:00,3123.88,3125.57,3123.88,3125.57,300.0,3123.88,3125.57,3123.88,3125.57,300.0
2024-07-31 11:05:00,3129.49,3129.49,3129.49,3129.49,100.0,3129.49,3129.49,3129.49,3129.49,100.0
2024-07-31 11:10:00,3131.46,3131.46,3131.46,3131.46,100.0,3131.46,3131.46,3131.46,3131.46,100.0
2024-07-31 11:15:00,3136.18,3136.18,3135.0,3135.0,200.0,3136.18,3136.18,3135.0,3135.0,200.0
2024-07-31 11:20:00,3130.39,3135.97,3130.39,3135.97,1400.0,3130.39,3135.97,3130.39,3135.97,1400.0
2024-07-31 11:25:00,3140.13,3140.13,3140.13,3140.13,100.0,3140.13,3140.13,3140.13,3140.13,100.0
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 11:35:00,3134.09,3134.09,3134.09,3134.09,0.0,3134.09,3134.09,3134.09,3134.09,0.0
2024-07-31 11:40:00,3134.09,3134.09,3134.09,3134.09,0.0,3134.09,3134.09,3134.09,3134.09,0.0
2024-07-31 11:45:00,3141.66,3141.66,3141.66,3141.66,100.0,3141.66,3141.66,3141.66,3141.66,100.0
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 11:55:00,3141.66,3141.66,3141.66,3141.66,0.0,3141.66,3141.66,3141.66,3141.66,0.0
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 12:05:00,3138.5,3138.5,3138.5,3138.5,0.0,3138.5,3138.5,3138.5,3138.5,0.0
2024-07-31 12:10:00,3131.06,3134.42,3131.06,3134.41,1297.0,3131.06,3134.42,3131.06,3134.41,1297.0
2024-07-31 12:15:00,3135.0,3135.0,3132.46,3132.46,200.0,3135.0,3135.0,3132.46,3132.46,200.0
2024-07-31 12:20:00,3132.46,3132.46,3132.46,3132.46,0.0,3132.46,3132.46,3132.46,3132.46,0.0
2024-07-31 12:25:00,3135.0,3135.0,3135.0,3135.0,180.0,3135.0,3135.0,3135.0,3135.0,180.0
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 12:35:00,3135.0,3135.0,3135.0,3135.0,0.0,3135.0,3135.0,3135.0,3135.0,0.0
2024-07-31 12:40:00,3135.86,3135.86,3134.11,3134.11,200.0,3135.86,3135.86,3134.11,3134.11,200.0
2024-07-31 12:45:00,3135.68,3135.69,3135.68,3135.68,100.0,3135.68,3135.69,3135.68,3135.68,100.0
2024-07-31 12:50:00,3135.68,3135.68,3135.68,3135.68,0.0,3135.68,3135.68,3135.68,3135.68,0.0
2024-07-31 12:55:00,3134.94,3134.94,3133.15,3133.16,302.0,3134.94,3134.94,3133.15,3133.16,302.0
2024-07-31 13:00:00,3133.15,3133.15,3133.15,3133.15,303.0,3133.15,3133.15,3133.15,3133.15,303.0
2024-07-31 13:05:00,3136.44,3136.44,3136.44,3136.44,311.0,3136.44,3136.44,3136.44,3136.44,311.0
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 13:15:00,3136.44,3136.44,3136.44,3136.44,0.0,3136.44,3136.44,3136.44,3136.44,0.0
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 13:25:00,3124.23,3124.23,3124.23,3124.23,0.0,3124.23,3124.23,3124.23,3124.23,0.0
2024-07-31 13:30:00,3122.3,3125.0,3122.29,3125.0,2500.0,3122.3,3125.0,3122.29,3125.0,2500.0
2024-07-31 13:35:00,3129.13,3129.13,3129.13,3129.13,100.0,3129.13,3129.13,3129.13,3129.13,100.0
2024-07-31 13:40:00,3129.13,3129.13,3129.13,3129.13,0.0,3129.13,3129.13,3129.13,3129.13,0.0
2024-07-31 13:45:00,3129.74,3129.74,3129.74,3129.74,100.0,3129.74,3129.74,3129.74,3129.74,100.0
2024-07-31 13:50:00,3127.78,3129.74,3127.78,3129.32,300.0,3127.78,3129.74,3127.78,3129.32,300.0
2024-07-31 13:55:00,3131.28,3136.35,3131.28,3136.35,400.0,3131.28,3136.35,3131.28,3136.35,400.0
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 14:05:00,3134.03,3134.03,3134.03,3134.03,0.0,3134.03,3134.03,3134.03,3134.03,0.0
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 14:15:00,3123.24,3123.24,3123.24,3123.24,0.0,3123.24,3123.24,3123.24,3123.24,0.0
2024-07-31 14:20:00,3123.24,3123.24,3123.24,3123.24,0.0,3123.24,3123.24,3123.24,3123.24,0.0
2024-07-31 14:25:00,3123.24,3123.24,3123.24,3123.24,0.0,3123.24,3123.24,3123.24,3123.24,0.0
2024-07-31 14:30:00,3127.45,3127.45,3125.04,3125.05,200.0,3127.45,3127.45,3125.04,3125.05,200.0
2024-07-31 14:35:00,3119.33,3125.0,3119.33,3120.43,400.0,3119.33,3125.0,3119.33,3120.43,400.0
2024-07-31 14:40:00,3126.5,3126.5,3126.5,3126.5,100.0,3126.5,3126.5,3126.5,3126.5,100.0
2024-07-31 14:45:00,3125.0,3126.95,3120.89,3120.89,438.0,3125.0,3126.95,3120.89,3120.89,438.0
2024-07-31 14:50:00,3128.99,3132.51,3128.99,3132.51,700.0,3128.99,3132.51,3128.99,3132.51,700.0
2024-07-31 14:55:00,3133.08,3135.13,3133.08,3135.13,200.0,3133.08,3135.13,3133.08,3135.13,200.0
2024-07-31 15:00:00,3136.62,3136.62,3136.62,3136.62,100.0,3136.62,3136.62,3136.62,3136.62,100.0
2024-07-31 15:05:00,3133.87,3133.87,3133.86,3133.87,500.0,3133.87,3133.87,3133.86,3133.87,500.0
2024-07-31 15:10:00,3137.53,3140.0,3137.53,3140.0,891.0,3137.53,3140.0,3137.53,3140.0,891.0
2024-07-31 15:15:00,3143.27,3143.27,3143.27,3143.27,100.0,3143.27,3143.27,3143.27,3143.27,100.0
2024-07-31 15:20:00,3137.98,3141.11,3137.72,3139.93,641.0,3137.98,3141.11,3137.72,3139.93,641.0
2024-07-31 15:25:00,3142.14,3142.15,3135.15,3135.15,639.0,3142.14,3142.15,3135.15,3135.15,639.0
2024-07-31 15:30:00,3135.15,3135.15,3135.15,3135.15,0.0,3135.15,3135.15,3135.15,3135.15,0.0
2024-07-31 15:35:00,3138.76,3145.6,3138.76,3145.59,769.0,3138.76,3145.6,3138.76,3145.59,769.0
2024-07-31 15:40:00,3145.59,3145.59,3145.59,3145.59,0.0,3145.59,3145.59,3145.59,3145.59,0.0
2024-07-31 15:45:00,3140.39,3140.39,3140.39,3140.39,100.0,3140.39,3140.39,3140.39,3140.39,100.0
2024-07-31 15:50:00,3139.49,3139.49,3131.28,3137.11,2694.0,3139.49,3139.49,3131.28,3137.11,2694.0
2024-07-31 15:55:00,3128.21,3138.28,3128.21,3138.28,5919.0,3128.21,3138.28,3128.21,3138.28,5919.0
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 09:35:00,3147.93,3147.93,3147.93,3147.93,0.0,3147.93,3147.93,3147.93,3147.93,0.0
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 09:45:00,3149.49,3149.49,3149.49,3149.49,0.0,3149.49,3149.49,3149.49,3149.49,0.0
2024-08-01 09:50:00,3149.07,3149.53,3146.69,3146.69,523.0,3149.07,3149.53,3146.69,3146.69,523.0
2024-08-01 09:55:00,3147.84,3147.84,3147.83,3147.84,100.0,3147.84,3147.84,3147.83,3147.84,100.0
2024-08-01 10:00:00,3153.81,3153.81,3153.81,3153.81,100.0,3153.81,3153.81,3153.81,3153.81,100.0
2024-08-01 10:05:00,3151.39,3151.39,3151.39,3151.39,108.0,3151.39,3151.39,3151.39,3151.39,108.0
2024-08-01 10:10:00,3151.31,3153.07,3151.31,3153.07,569.0,3151.31,3153.07,3151.31,3153.07,569.0
2024-08-01 10:15:00,3158.68,3158.68,3158.68,3158.68,117.0,3158.68,3158.68,3158.68,3158.68,117.0
2024-08-01 10:20:00,3150.0,3152.42,3148.36,3152.42,500.0,3150.0,3152.42,3148.36,3152.42,500.0
2024-08-01 10:25:00,3147.06,3147.06,3147.06,3147.06,117.0,3147.06,3147.06,3147.06,3147.06,117.0
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 10:35:00,3147.06,3147.06,3147.06,3147.06,0.0,3147.06,3147.06,3147.06,3147.06,0.0
2024-08-01 10:40:00,3147.06,3147.06,3147.06,3147.06,0.0,3147.06,3147.06,3147.06,3147.06,0.0
2024-08-01 10:45:00,3153.26,3153.27,3153.26,3153.26,363.0,3153.26,3153.27,3153.26,3153.26,363.0
2024-08-01 10:50:00,3149.67,3149.67,3148.97,3149.49,300.0,3149.67,3149.67,3148.97,3149.49,300.0
2024-08-01 10:55:00,3145.31,3145.31,3145.31,3145.31,1300.0,3145.31,3145.31,3145.31,3145.31,1300.0
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 11:05:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
2024-08-01 11:10:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
2024-08-01 11:15:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
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 11:25:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
2024-08-01 11:30:00,3129.93,3129.93,3129.93,3129.93,0.0,3129.93,3129.93,3129.93,3129.93,0.0
2024-08-01 11:35:00,3130.0,3130.0,3130.0,3130.0,100.0,3130.0,3130.0,3130.0,3130.0,100.0
2024-08-01 11:40:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-01 11:45:00,3126.43,3126.43,3119.89,3120.03,1100.0,3126.43,3126.43,3119.89,3120.03,1100.0
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 11:55:00,3128.41,3128.41,3128.41,3128.41,0.0,3128.41,3128.41,3128.41,3128.41,0.0
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 12:05:00,3130.93,3130.93,3130.93,3130.93,0.0,3130.93,3130.93,3130.93,3130.93,0.0
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 12:15:00,3131.84,3131.84,3131.84,3131.84,0.0,3131.84,3131.84,3131.84,3131.84,0.0
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 12:25:00,3128.34,3128.34,3128.34,3128.34,0.0,3128.34,3128.34,3128.34,3128.34,0.0
2024-08-01 12:30:00,3128.34,3128.34,3128.34,3128.34,0.0,3128.34,3128.34,3128.34,3128.34,0.0
2024-08-01 12:35:00,3128.34,3128.34,3128.34,3128.34,0.0,3128.34,3128.34,3128.34,3128.34,0.0
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 12:45:00,3128.34,3128.34,3128.34,3128.34,0.0,3128.34,3128.34,3128.34,3128.34,0.0
2024-08-01 12:50:00,3135.7,3135.7,3135.7,3135.7,100.0,3135.7,3135.7,3135.7,3135.7,100.0
2024-08-01 12:55:00,3136.15,3136.15,3130.91,3132.06,300.0,3136.15,3136.15,3130.91,3132.06,300.0
2024-08-01 13:00:00,3133.64,3134.28,3133.64,3134.28,200.0,3133.64,3134.28,3133.64,3134.28,200.0
2024-08-01 13:05:00,3130.0,3130.0,3130.0,3130.0,100.0,3130.0,3130.0,3130.0,3130.0,100.0
2024-08-01 13:10:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-01 13:15:00,3127.79,3128.29,3127.78,3128.29,500.0,3127.79,3128.29,3127.78,3128.29,500.0
2024-08-01 13:20:00,3128.29,3128.29,3128.29,3128.29,0.0,3128.29,3128.29,3128.29,3128.29,0.0
2024-08-01 13:25:00,3127.4,3127.4,3127.4,3127.4,100.0,3127.4,3127.4,3127.4,3127.4,100.0
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 13:35:00,3131.98,3131.98,3131.98,3131.98,0.0,3131.98,3131.98,3131.98,3131.98,0.0
2024-08-01 13:40:00,3136.26,3136.26,3136.25,3136.26,100.0,3136.26,3136.26,3136.25,3136.26,100.0
2024-08-01 13:45:00,3132.28,3132.28,3130.5,3130.5,300.0,3132.28,3132.28,3130.5,3130.5,300.0
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 13:55:00,3130.5,3130.5,3130.5,3130.5,0.0,3130.5,3130.5,3130.5,3130.5,0.0
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 14:05:00,3130.5,3130.5,3130.5,3130.5,0.0,3130.5,3130.5,3130.5,3130.5,0.0
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 14:15:00,3130.85,3130.85,3130.85,3130.85,0.0,3130.85,3130.85,3130.85,3130.85,0.0
2024-08-01 14:20:00,3130.85,3130.85,3130.85,3130.85,0.0,3130.85,3130.85,3130.85,3130.85,0.0
2024-08-01 14:25:00,3134.65,3134.65,3134.65,3134.65,110.0,3134.65,3134.65,3134.65,3134.65,110.0
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 14:35:00,3134.65,3134.65,3134.65,3134.65,0.0,3134.65,3134.65,3134.65,3134.65,0.0
2024-08-01 14:40:00,3134.65,3134.65,3134.65,3134.65,0.0,3134.65,3134.65,3134.65,3134.65,0.0
2024-08-01 14:45:00,3134.61,3134.61,3134.6,3134.61,100.0,3134.61,3134.61,3134.6,3134.61,100.0
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 14:55:00,3140.0,3140.0,3140.0,3140.0,0.0,3140.0,3140.0,3140.0,3140.0,0.0
2024-08-01 15:00:00,3140.0,3140.0,3140.0,3140.0,0.0,3140.0,3140.0,3140.0,3140.0,0.0
2024-08-01 15:05:00,3140.0,3140.0,3140.0,3140.0,0.0,3140.0,3140.0,3140.0,3140.0,0.0
2024-08-01 15:10:00,3140.0,3140.0,3140.0,3140.0,0.0,3140.0,3140.0,3140.0,3140.0,0.0
2024-08-01 15:15:00,3135.07,3135.07,3133.04,3133.04,500.0,3135.07,3135.07,3133.04,3133.04,500.0
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 15:25:00,3133.04,3133.04,3133.04,3133.04,0.0,3133.04,3133.04,3133.04,3133.04,0.0
2024-08-01 15:30:00,3140.85,3140.85,3138.89,3138.89,200.0,3140.85,3140.85,3138.89,3138.89,200.0
2024-08-01 15:35:00,3137.92,3141.29,3137.92,3141.29,200.0,3137.92,3141.29,3137.92,3141.29,200.0
2024-08-01 15:40:00,3142.3,3142.3,3142.3,3142.3,100.0,3142.3,3142.3,3142.3,3142.3,100.0
2024-08-01 15:45:00,3138.85,3138.85,3138.32,3138.32,200.0,3138.85,3138.85,3138.32,3138.32,200.0
2024-08-01 15:50:00,3142.06,3147.11,3137.95,3137.95,843.0,3142.06,3147.11,3137.95,3137.95,843.0
2024-08-01 15:55:00,3139.79,3148.36,3137.2,3148.36,2603.0,3139.79,3148.36,3137.2,3148.36,2603.0
2024-08-02 09:30:00,3145.99,3145.99,3145.99,3145.99,650.0,3145.99,3145.99,3145.99,3145.99,650.0
2024-08-02 09:35:00,3129.51,3130.15,3129.51,3130.15,327.0,3129.51,3130.15,3129.51,3130.15,327.0
2024-08-02 09:40:00,3146.73,3146.73,3146.73,3146.73,100.0,3146.73,3146.73,3146.73,3146.73,100.0
2024-08-02 09:45:00,3125.0,3127.7,3125.0,3127.7,200.0,3125.0,3127.7,3125.0,3127.7,200.0
2024-08-02 09:50:00,3156.13,3156.13,3156.13,3156.13,100.0,3156.13,3156.13,3156.13,3156.13,100.0
2024-08-02 09:55:00,3158.2,3158.2,3157.23,3157.23,200.0,3158.2,3158.2,3157.23,3157.23,200.0
2024-08-02 10:00:00,3152.46,3157.25,3146.12,3146.12,700.0,3152.46,3157.25,3146.12,3146.12,700.0
2024-08-02 10:05:00,3136.53,3136.53,3136.53,3136.53,200.0,3136.53,3136.53,3136.53,3136.53,200.0
2024-08-02 10:10:00,3136.95,3136.95,3130.11,3136.95,1802.0,3136.95,3136.95,3130.11,3136.95,1802.0
2024-08-02 10:15:00,3134.47,3134.47,3134.47,3134.47,300.0,3134.47,3134.47,3134.47,3134.47,300.0
2024-08-02 10:20:00,3129.45,3130.16,3129.45,3130.16,200.0,3129.45,3130.16,3129.45,3130.16,200.0
2024-08-02 10:25:00,3134.96,3136.41,3134.96,3136.03,300.0,3134.96,3136.41,3134.96,3136.03,300.0
2024-08-02 10:30:00,3136.03,3136.03,3136.03,3136.03,0.0,3136.03,3136.03,3136.03,3136.03,0.0
2024-08-02 10:35:00,3133.76,3133.76,3130.98,3130.98,400.0,3133.76,3133.76,3130.98,3130.98,400.0
2024-08-02 10:40:00,3130.98,3130.98,3130.98,3130.98,0.0,3130.98,3130.98,3130.98,3130.98,0.0
2024-08-02 10:45:00,3131.66,3131.93,3129.27,3131.93,500.0,3131.66,3131.93,3129.27,3131.93,500.0
2024-08-02 10:50:00,3135.44,3136.53,3132.85,3133.25,1235.0,3135.44,3136.53,3132.85,3133.25,1235.0
2024-08-02 10:55:00,3130.21,3132.44,3128.31,3128.31,700.0,3130.21,3132.44,3128.31,3128.31,700.0
2024-08-02 11:00:00,3126.82,3126.82,3126.81,3126.82,378.0,3126.82,3126.82,3126.81,3126.82,378.0
2024-08-02 11:05:00,3125.79,3126.26,3125.66,3126.26,526.0,3125.79,3126.26,3125.66,3126.26,526.0
2024-08-02 11:10:00,3126.22,3129.91,3126.0,3128.13,536.0,3126.22,3129.91,3126.0,3128.13,536.0
2024-08-02 11:15:00,3123.28,3130.21,3123.28,3130.21,290.0,3123.28,3130.21,3123.28,3130.21,290.0
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 11:25:00,3125.84,3125.84,3125.84,3125.84,0.0,3125.84,3125.84,3125.84,3125.84,0.0
2024-08-02 11:30:00,3119.27,3119.27,3119.27,3119.27,200.0,3119.27,3119.27,3119.27,3119.27,200.0
2024-08-02 11:35:00,3121.99,3121.99,3121.99,3121.99,283.0,3121.99,3121.99,3121.99,3121.99,283.0
2024-08-02 11:40:00,3121.57,3121.57,3121.57,3121.57,100.0,3121.57,3121.57,3121.57,3121.57,100.0
2024-08-02 11:45:00,3129.0,3129.0,3127.22,3127.23,202.0,3129.0,3129.0,3127.22,3127.23,202.0
2024-08-02 11:50:00,3128.16,3128.16,3124.5,3124.5,200.0,3128.16,3128.16,3124.5,3124.5,200.0
2024-08-02 11:55:00,3120.0,3121.55,3120.0,3121.55,556.0,3120.0,3121.55,3120.0,3121.55,556.0
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 12:05:00,3123.39,3123.39,3123.39,3123.39,0.0,3123.39,3123.39,3123.39,3123.39,0.0
2024-08-02 12:10:00,3125.16,3125.17,3124.78,3124.78,200.0,3125.16,3125.17,3124.78,3124.78,200.0
2024-08-02 12:15:00,3127.74,3128.44,3122.27,3128.44,647.0,3127.74,3128.44,3122.27,3128.44,647.0
2024-08-02 12:20:00,3128.44,3128.44,3128.44,3128.44,0.0,3128.44,3128.44,3128.44,3128.44,0.0
2024-08-02 12:25:00,3134.5,3134.5,3134.5,3134.5,100.0,3134.5,3134.5,3134.5,3134.5,100.0
2024-08-02 12:30:00,3146.53,3154.6,3143.95,3150.06,500.0,3146.53,3154.6,3143.95,3150.06,500.0
2024-08-02 12:35:00,3150.0,3155.0,3150.0,3155.0,300.0,3150.0,3155.0,3150.0,3155.0,300.0
2024-08-02 12:40:00,3150.2,3150.2,3148.94,3148.94,265.0,3150.2,3150.2,3148.94,3148.94,265.0
2024-08-02 12:45:00,3144.22,3145.07,3144.22,3145.07,200.0,3144.22,3145.07,3144.22,3145.07,200.0
2024-08-02 12:50:00,3145.07,3145.07,3145.07,3145.07,0.0,3145.07,3145.07,3145.07,3145.07,0.0
2024-08-02 12:55:00,3139.82,3139.82,3139.81,3139.82,100.0,3139.82,3139.82,3139.81,3139.82,100.0
2024-08-02 13:00:00,3138.39,3138.4,3137.79,3137.79,300.0,3138.39,3138.4,3137.79,3137.79,300.0
2024-08-02 13:05:00,3135.64,3135.64,3135.64,3135.64,178.0,3135.64,3135.64,3135.64,3135.64,178.0
2024-08-02 13:10:00,3136.06,3140.03,3136.06,3140.03,400.0,3136.06,3140.03,3136.06,3140.03,400.0
2024-08-02 13:15:00,3143.35,3143.35,3143.35,3143.35,100.0,3143.35,3143.35,3143.35,3143.35,100.0
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 13:25:00,3140.35,3140.35,3140.35,3140.35,0.0,3140.35,3140.35,3140.35,3140.35,0.0
2024-08-02 13:30:00,3143.12,3143.12,3143.12,3143.12,100.0,3143.12,3143.12,3143.12,3143.12,100.0
2024-08-02 13:35:00,3139.26,3139.89,3139.26,3139.89,320.0,3139.26,3139.89,3139.26,3139.89,320.0
2024-08-02 13:40:00,3139.89,3139.89,3139.89,3139.89,0.0,3139.89,3139.89,3139.89,3139.89,0.0
2024-08-02 13:45:00,3136.8,3143.26,3136.8,3143.26,200.0,3136.8,3143.26,3136.8,3143.26,200.0
2024-08-02 13:50:00,3139.37,3139.37,3139.36,3139.37,114.0,3139.37,3139.37,3139.36,3139.37,114.0
2024-08-02 13:55:00,3137.63,3137.63,3137.1,3137.11,523.0,3137.63,3137.63,3137.1,3137.11,523.0
2024-08-02 14:00:00,3137.11,3137.11,3137.11,3137.11,0.0,3137.11,3137.11,3137.11,3137.11,0.0
2024-08-02 14:05:00,3139.72,3142.98,3138.07,3138.07,700.0,3139.72,3142.98,3138.07,3138.07,700.0
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 14:15:00,3138.31,3138.31,3138.31,3138.31,0.0,3138.31,3138.31,3138.31,3138.31,0.0
2024-08-02 14:20:00,3144.82,3144.82,3144.82,3144.82,100.0,3144.82,3144.82,3144.82,3144.82,100.0
2024-08-02 14:25:00,3147.6,3147.6,3147.6,3147.6,100.0,3147.6,3147.6,3147.6,3147.6,100.0
2024-08-02 14:30:00,3152.0,3152.4,3152.0,3152.4,200.0,3152.0,3152.4,3152.0,3152.4,200.0
2024-08-02 14:35:00,3148.91,3154.11,3148.91,3154.11,200.0,3148.91,3154.11,3148.91,3154.11,200.0
2024-08-02 14:40:00,3157.21,3157.21,3157.21,3157.21,100.0,3157.21,3157.21,3157.21,3157.21,100.0
2024-08-02 14:45:00,3153.36,3153.36,3150.12,3150.56,300.0,3153.36,3153.36,3150.12,3150.56,300.0
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 14:55:00,3143.32,3143.32,3143.32,3143.32,0.0,3143.32,3143.32,3143.32,3143.32,0.0
2024-08-02 15:00:00,3139.95,3147.74,3139.95,3147.74,600.0,3139.95,3147.74,3139.95,3147.74,600.0
2024-08-02 15:05:00,3143.83,3148.43,3143.83,3148.43,320.0,3143.83,3148.43,3143.83,3148.43,320.0
2024-08-02 15:10:00,3151.16,3151.17,3146.12,3146.12,200.0,3151.16,3151.17,3146.12,3146.12,200.0
2024-08-02 15:15:00,3144.68,3148.07,3144.68,3148.07,530.0,3144.68,3148.07,3144.68,3148.07,530.0
2024-08-02 15:20:00,3150.39,3151.22,3150.39,3151.22,1723.0,3150.39,3151.22,3150.39,3151.22,1723.0
2024-08-02 15:25:00,3154.77,3154.77,3150.1,3150.1,415.0,3154.77,3154.77,3150.1,3150.1,415.0
2024-08-02 15:30:00,3155.31,3155.31,3154.52,3154.52,232.0,3155.31,3155.31,3154.52,3154.52,232.0
2024-08-02 15:35:00,3150.66,3152.59,3149.54,3152.59,1220.0,3150.66,3152.59,3149.54,3152.59,1220.0
2024-08-02 15:40:00,3151.64,3154.03,3151.59,3154.03,994.0,3151.64,3154.03,3151.59,3154.03,994.0
2024-08-02 15:45:00,3154.84,3157.87,3154.54,3157.32,1057.0,3154.84,3157.87,3154.54,3157.32,1057.0
2024-08-02 15:50:00,3157.32,3166.96,3157.31,3162.59,600.0,3157.32,3166.96,3157.31,3162.59,600.0
2024-08-02 15:55:00,3167.99,3178.8,3167.99,3177.14,7189.0,3167.99,3178.8,3167.99,3177.14,7189.0
2024-08-05 09:30:00,3173.93,3173.93,3150.0,3150.0,1981.0,3173.93,3173.93,3150.0,3150.0,1981.0
2024-08-05 09:35:00,3147.47,3170.44,3147.47,3170.44,1800.0,3147.47,3170.44,3147.47,3170.44,1800.0
2024-08-05 09:40:00,3172.67,3179.13,3154.83,3168.61,1400.0,3172.67,3179.13,3154.83,3168.61,1400.0
2024-08-05 09:45:00,3157.95,3167.44,3157.95,3160.32,700.0,3157.95,3167.44,3157.95,3160.32,700.0
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 09:55:00,3167.84,3167.84,3167.84,3167.84,0.0,3167.84,3167.84,3167.84,3167.84,0.0
2024-08-05 10:00:00,3179.7,3189.12,3179.7,3189.12,400.0,3179.7,3189.12,3179.7,3189.12,400.0
2024-08-05 10:05:00,3184.2,3184.2,3184.19,3184.2,100.0,3184.2,3184.2,3184.19,3184.2,100.0
2024-08-05 10:10:00,3181.96,3181.96,3181.96,3181.96,101.0,3181.96,3181.96,3181.96,3181.96,101.0
2024-08-05 10:15:00,3179.86,3179.86,3174.68,3174.68,200.0,3179.86,3179.86,3174.68,3174.68,200.0
2024-08-05 10:20:00,3177.31,3177.31,3165.59,3165.6,494.0,3177.31,3177.31,3165.59,3165.6,494.0
2024-08-05 10:25:00,3167.39,3167.39,3160.79,3163.66,808.0,3167.39,3167.39,3160.79,3163.66,808.0
2024-08-05 10:30:00,3167.22,3167.22,3163.51,3164.62,300.0,3167.22,3167.22,3163.51,3164.62,300.0
2024-08-05 10:35:00,3164.53,3165.08,3160.22,3160.87,678.0,3164.53,3165.08,3160.22,3160.87,678.0
2024-08-05 10:40:00,3159.25,3159.25,3159.25,3159.25,100.0,3159.25,3159.25,3159.25,3159.25,100.0
2024-08-05 10:45:00,3157.74,3160.15,3154.25,3160.15,500.0,3157.74,3160.15,3154.25,3160.15,500.0
2024-08-05 10:50:00,3158.67,3169.29,3158.67,3169.29,400.0,3158.67,3169.29,3158.67,3169.29,400.0
2024-08-05 10:55:00,3164.8,3164.8,3158.62,3158.63,812.0,3164.8,3164.8,3158.62,3158.63,812.0
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 11:05:00,3156.1,3156.1,3156.1,3156.1,0.0,3156.1,3156.1,3156.1,3156.1,0.0
2024-08-05 11:10:00,3165.0,3165.0,3154.2,3154.2,200.0,3165.0,3165.0,3154.2,3154.2,200.0
2024-08-05 11:15:00,3158.58,3158.58,3158.58,3158.58,100.0,3158.58,3158.58,3158.58,3158.58,100.0
2024-08-05 11:20:00,3158.58,3158.58,3158.58,3158.58,0.0,3158.58,3158.58,3158.58,3158.58,0.0
2024-08-05 11:25:00,3163.69,3163.69,3163.69,3163.69,515.0,3163.69,3163.69,3163.69,3163.69,515.0
2024-08-05 11:30:00,3169.55,3169.55,3167.16,3167.16,300.0,3169.55,3169.55,3167.16,3167.16,300.0
2024-08-05 11:35:00,3169.97,3169.97,3169.96,3169.97,100.0,3169.97,3169.97,3169.96,3169.97,100.0
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 11:45:00,3167.11,3167.11,3167.11,3167.11,0.0,3167.11,3167.11,3167.11,3167.11,0.0
2024-08-05 11:50:00,3169.98,3169.98,3169.97,3169.98,103.0,3169.98,3169.98,3169.97,3169.98,103.0
2024-08-05 11:55:00,3188.82,3188.82,3188.82,3188.82,100.0,3188.82,3188.82,3188.82,3188.82,100.0
2024-08-05 12:00:00,3186.12,3186.12,3181.07,3181.07,200.0,3186.12,3186.12,3181.07,3181.07,200.0
2024-08-05 12:05:00,3184.29,3189.0,3184.29,3189.0,300.0,3184.29,3189.0,3184.29,3189.0,300.0
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 12:15:00,3187.61,3187.61,3187.61,3187.61,0.0,3187.61,3187.61,3187.61,3187.61,0.0
2024-08-05 12:20:00,3187.61,3187.61,3187.61,3187.61,0.0,3187.61,3187.61,3187.61,3187.61,0.0
2024-08-05 12:25:00,3187.61,3187.61,3187.61,3187.61,0.0,3187.61,3187.61,3187.61,3187.61,0.0
2024-08-05 12:30:00,3188.81,3190.3,3187.61,3190.3,735.0,3188.81,3190.3,3187.61,3190.3,735.0
2024-08-05 12:35:00,3185.6,3192.17,3180.48,3185.16,788.0,3185.6,3192.17,3180.48,3185.16,788.0
2024-08-05 12:40:00,3180.83,3180.83,3180.82,3180.83,100.0,3180.83,3180.83,3180.82,3180.83,100.0
2024-08-05 12:45:00,3179.72,3179.72,3179.71,3179.72,5000.0,3179.72,3179.72,3179.71,3179.72,5000.0
2024-08-05 12:50:00,3173.13,3177.26,3173.13,3177.26,300.0,3173.13,3177.26,3173.13,3177.26,300.0
2024-08-05 12:55:00,3172.08,3172.08,3167.17,3167.17,671.0,3172.08,3172.08,3167.17,3167.17,671.0
2024-08-05 13:00:00,3168.96,3172.09,3164.26,3166.85,700.0,3168.96,3172.09,3164.26,3166.85,700.0
2024-08-05 13:05:00,3164.62,3164.62,3163.25,3163.25,419.0,3164.62,3164.62,3163.25,3163.25,419.0
2024-08-05 13:10:00,3160.89,3162.63,3153.32,3153.32,456.0,3160.89,3162.63,3153.32,3153.32,456.0
2024-08-05 13:15:00,3154.85,3157.61,3154.85,3157.61,400.0,3154.85,3157.61,3154.85,3157.61,400.0
2024-08-05 13:20:00,3157.61,3157.61,3157.61,3157.61,0.0,3157.61,3157.61,3157.61,3157.61,0.0
2024-08-05 13:25:00,3157.11,3159.7,3156.56,3158.47,600.0,3157.11,3159.7,3156.56,3158.47,600.0
2024-08-05 13:30:00,3158.47,3158.47,3158.47,3158.47,0.0,3158.47,3158.47,3158.47,3158.47,0.0
2024-08-05 13:35:00,3159.28,3159.28,3157.99,3158.06,500.0,3159.28,3159.28,3157.99,3158.06,500.0
2024-08-05 13:40:00,3158.18,3160.93,3158.17,3160.93,201.0,3158.18,3160.93,3158.17,3160.93,201.0
2024-08-05 13:45:00,3160.65,3160.65,3160.65,3160.65,100.0,3160.65,3160.65,3160.65,3160.65,100.0
2024-08-05 13:50:00,3157.09,3157.09,3154.26,3154.26,500.0,3157.09,3157.09,3154.26,3154.26,500.0
2024-08-05 13:55:00,3156.3,3156.3,3152.94,3153.79,459.0,3156.3,3156.3,3152.94,3153.79,459.0
2024-08-05 14:00:00,3153.79,3153.79,3153.79,3153.79,0.0,3153.79,3153.79,3153.79,3153.79,0.0
2024-08-05 14:05:00,3154.99,3155.22,3154.98,3155.22,401.0,3154.99,3155.22,3154.98,3155.22,401.0
2024-08-05 14:10:00,3155.7,3155.7,3155.7,3155.7,100.0,3155.7,3155.7,3155.7,3155.7,100.0
2024-08-05 14:15:00,3153.5,3153.5,3152.95,3152.95,200.0,3153.5,3153.5,3152.95,3152.95,200.0
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 14:25:00,3152.95,3152.95,3152.95,3152.95,0.0,3152.95,3152.95,3152.95,3152.95,0.0
2024-08-05 14:30:00,3153.97,3153.98,3151.87,3151.88,600.0,3153.97,3153.98,3151.87,3151.88,600.0
2024-08-05 14:35:00,3147.69,3147.69,3145.25,3145.25,500.0,3147.69,3147.69,3145.25,3145.25,500.0
2024-08-05 14:40:00,3144.45,3144.46,3138.83,3138.83,1061.0,3144.45,3144.46,3138.83,3138.83,1061.0
2024-08-05 14:45:00,3139.33,3139.42,3137.36,3139.41,900.0,3139.33,3139.42,3137.36,3139.41,900.0
2024-08-05 14:50:00,3131.34,3131.34,3131.34,3131.34,100.0,3131.34,3131.34,3131.34,3131.34,100.0
2024-08-05 14:55:00,3129.18,3136.72,3129.18,3136.72,300.0,3129.18,3136.72,3129.18,3136.72,300.0
2024-08-05 15:00:00,3138.05,3140.11,3138.04,3140.11,896.0,3138.05,3140.11,3138.04,3140.11,896.0
2024-08-05 15:05:00,3140.07,3140.07,3134.3,3137.67,700.0,3140.07,3140.07,3134.3,3137.67,700.0
2024-08-05 15:10:00,3134.57,3134.57,3132.2,3134.06,1400.0,3134.57,3134.57,3132.2,3134.06,1400.0
2024-08-05 15:15:00,3133.71,3134.41,3131.72,3131.72,624.0,3133.71,3134.41,3131.72,3131.72,624.0
2024-08-05 15:20:00,3135.63,3135.63,3130.96,3130.96,600.0,3135.63,3135.63,3130.96,3130.96,600.0
2024-08-05 15:25:00,3128.66,3132.53,3127.06,3131.78,1479.0,3128.66,3132.53,3127.06,3131.78,1479.0
2024-08-05 15:30:00,3133.24,3133.24,3127.86,3127.86,800.0,3133.24,3133.24,3127.86,3127.86,800.0
2024-08-05 15:35:00,3131.78,3132.01,3120.26,3120.26,1066.0,3131.78,3132.01,3120.26,3120.26,1066.0
2024-08-05 15:40:00,3124.28,3124.28,3122.6,3122.6,300.0,3124.28,3124.28,3122.6,3122.6,300.0
2024-08-05 15:45:00,3123.81,3123.81,3112.34,3112.34,557.0,3123.81,3123.81,3112.34,3112.34,557.0
2024-08-05 15:50:00,3120.24,3123.85,3114.0,3114.0,555.0,3120.24,3123.85,3114.0,3114.0,555.0
2024-08-05 15:55:00,3111.53,3117.35,3104.3,3110.02,2948.0,3111.53,3117.35,3104.3,3110.02,2948.0
2024-08-06 09:30:00,3112.88,3128.04,3112.88,3128.04,597.0,3112.88,3128.04,3112.88,3128.04,597.0
2024-08-06 09:35:00,3127.76,3134.24,3127.75,3134.24,284.0,3127.76,3134.24,3127.75,3134.24,284.0
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 09:45:00,3134.24,3134.24,3134.24,3134.24,0.0,3134.24,3134.24,3134.24,3134.24,0.0
2024-08-06 09:50:00,3160.99,3160.99,3160.98,3160.99,100.0,3160.99,3160.99,3160.98,3160.99,100.0
2024-08-06 09:55:00,3162.84,3162.84,3162.83,3162.84,195.0,3162.84,3162.84,3162.83,3162.84,195.0
2024-08-06 10:00:00,3172.47,3172.48,3172.47,3172.48,200.0,3172.47,3172.48,3172.47,3172.48,200.0
2024-08-06 10:05:00,3173.25,3179.72,3172.43,3172.43,1500.0,3173.25,3179.72,3172.43,3172.43,1500.0
2024-08-06 10:10:00,3179.13,3179.13,3179.11,3179.11,200.0,3179.13,3179.13,3179.11,3179.11,200.0
2024-08-06 10:15:00,3182.22,3182.22,3177.85,3177.86,609.0,3182.22,3182.22,3177.85,3177.86,609.0
2024-08-06 10:20:00,3177.86,3177.86,3177.86,3177.86,0.0,3177.86,3177.86,3177.86,3177.86,0.0
2024-08-06 10:25:00,3179.62,3179.62,3174.16,3174.16,400.0,3179.62,3179.62,3174.16,3174.16,400.0
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 10:35:00,3176.89,3176.89,3176.89,3176.89,0.0,3176.89,3176.89,3176.89,3176.89,0.0
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 10:45:00,3176.57,3176.57,3176.57,3176.57,0.0,3176.57,3176.57,3176.57,3176.57,0.0
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 10:55:00,3179.63,3179.63,3179.63,3179.63,0.0,3179.63,3179.63,3179.63,3179.63,0.0
2024-08-06 11:00:00,3171.79,3171.79,3171.37,3171.37,200.0,3171.79,3171.79,3171.37,3171.37,200.0
2024-08-06 11:05:00,3171.37,3171.88,3170.81,3171.88,300.0,3171.37,3171.88,3170.81,3171.88,300.0
2024-08-06 11:10:00,3170.28,3170.28,3170.27,3170.28,100.0,3170.28,3170.28,3170.27,3170.28,100.0
2024-08-06 11:15:00,3173.74,3173.74,3173.74,3173.74,100.0,3173.74,3173.74,3173.74,3173.74,100.0
2024-08-06 11:20:00,3169.51,3174.0,3169.51,3174.0,200.0,3169.51,3174.0,3169.51,3174.0,200.0
2024-08-06 11:25:00,3169.51,3176.63,3169.51,3176.63,800.0,3169.51,3176.63,3169.51,3176.63,800.0
2024-08-06 11:30:00,3175.12,3178.07,3175.0,3178.07,600.0,3175.12,3178.07,3175.0,3178.07,600.0
2024-08-06 11:35:00,3175.62,3178.85,3175.61,3178.53,400.0,3175.62,3178.85,3175.61,3178.53,400.0
2024-08-06 11:40:00,3178.53,3178.53,3174.57,3174.57,209.0,3178.53,3178.53,3174.57,3174.57,209.0
2024-08-06 11:45:00,3179.07,3179.07,3178.08,3178.09,239.0,3179.07,3179.07,3178.08,3178.09,239.0
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 11:55:00,3180.47,3180.47,3180.47,3180.47,0.0,3180.47,3180.47,3180.47,3180.47,0.0
2024-08-06 12:00:00,3180.47,3180.47,3180.47,3180.47,0.0,3180.47,3180.47,3180.47,3180.47,0.0
2024-08-06 12:05:00,3178.54,3178.54,3178.54,3178.54,100.0,3178.54,3178.54,3178.54,3178.54,100.0
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 12:15:00,3178.54,3178.54,3178.54,3178.54,0.0,3178.54,3178.54,3178.54,3178.54,0.0
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 12:25:00,3178.54,3178.54,3178.54,3178.54,0.0,3178.54,3178.54,3178.54,3178.54,0.0
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 12:35:00,3177.31,3177.31,3177.31,3177.31,0.0,3177.31,3177.31,3177.31,3177.31,0.0
2024-08-06 12:40:00,3177.31,3177.31,3177.31,3177.31,0.0,3177.31,3177.31,3177.31,3177.31,0.0
2024-08-06 12:45:00,3176.61,3176.61,3176.61,3176.61,102.0,3176.61,3176.61,3176.61,3176.61,102.0
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 12:55:00,3178.82,3178.82,3178.82,3178.82,0.0,3178.82,3178.82,3178.82,3178.82,0.0
2024-08-06 13:00:00,3178.82,3178.82,3178.82,3178.82,0.0,3178.82,3178.82,3178.82,3178.82,0.0
2024-08-06 13:05:00,3178.82,3178.82,3178.82,3178.82,0.0,3178.82,3178.82,3178.82,3178.82,0.0
2024-08-06 13:10:00,3179.91,3179.92,3179.91,3179.92,5800.0,3179.91,3179.92,3179.91,3179.92,5800.0
2024-08-06 13:15:00,3179.92,3179.92,3179.92,3179.92,3000.0,3179.92,3179.92,3179.92,3179.92,3000.0
2024-08-06 13:20:00,3179.92,3179.92,3179.92,3179.92,0.0,3179.92,3179.92,3179.92,3179.92,0.0
2024-08-06 13:25:00,3181.36,3181.36,3181.36,3181.36,100.0,3181.36,3181.36,3181.36,3181.36,100.0
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 13:35:00,3181.0,3181.0,3181.0,3181.0,0.0,3181.0,3181.0,3181.0,3181.0,0.0
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 13:45:00,3180.65,3180.65,3180.65,3180.65,0.0,3180.65,3180.65,3180.65,3180.65,0.0
2024-08-06 13:50:00,3178.35,3178.35,3178.34,3178.35,101.0,3178.35,3178.35,3178.34,3178.35,101.0
2024-08-06 13:55:00,3179.52,3180.44,3179.52,3180.44,200.0,3179.52,3180.44,3179.52,3180.44,200.0
2024-08-06 14:00:00,3180.36,3180.36,3180.36,3180.36,100.0,3180.36,3180.36,3180.36,3180.36,100.0
2024-08-06 14:05:00,3177.21,3177.21,3177.21,3177.21,100.0,3177.21,3177.21,3177.21,3177.21,100.0
2024-08-06 14:10:00,3177.05,3177.05,3177.05,3177.05,100.0,3177.05,3177.05,3177.05,3177.05,100.0
2024-08-06 14:15:00,3172.5,3173.33,3170.63,3173.03,1984.0,3172.5,3173.33,3170.63,3173.03,1984.0
2024-08-06 14:20:00,3175.03,3176.81,3175.02,3176.81,200.0,3175.03,3176.81,3175.02,3176.81,200.0
2024-08-06 14:25:00,3176.5,3176.5,3176.5,3176.5,100.0,3176.5,3176.5,3176.5,3176.5,100.0
2024-08-06 14:30:00,3177.2,3183.0,3177.19,3181.73,1513.0,3177.2,3183.0,3177.19,3181.73,1513.0
2024-08-06 14:35:00,3183.25,3186.0,3181.66,3186.0,334.0,3183.25,3186.0,3181.66,3186.0,334.0
2024-08-06 14:40:00,3186.0,3186.0,3186.0,3186.0,0.0,3186.0,3186.0,3186.0,3186.0,0.0
2024-08-06 14:45:00,3189.5,3189.82,3189.5,3189.81,537.0,3189.5,3189.82,3189.5,3189.81,537.0
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 14:55:00,3189.66,3189.66,3189.66,3189.66,0.0,3189.66,3189.66,3189.66,3189.66,0.0
2024-08-06 15:00:00,3182.98,3182.98,3179.98,3180.0,342.0,3182.98,3182.98,3179.98,3180.0,342.0
2024-08-06 15:05:00,3172.59,3172.59,3167.76,3170.59,582.0,3172.59,3172.59,3167.76,3170.59,582.0
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 15:15:00,3170.59,3170.59,3170.59,3170.59,0.0,3170.59,3170.59,3170.59,3170.59,0.0
2024-08-06 15:20:00,3165.89,3167.71,3165.88,3167.71,200.0,3165.89,3167.71,3165.88,3167.71,200.0
2024-08-06 15:25:00,3159.51,3159.51,3159.51,3159.51,104.0,3159.51,3159.51,3159.51,3159.51,104.0
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 15:35:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-06 15:40:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-06 15:45:00,3142.99,3142.99,3141.12,3141.12,400.0,3142.99,3142.99,3141.12,3141.12,400.0
2024-08-06 15:50:00,3142.48,3144.77,3130.66,3131.61,600.0,3142.48,3144.77,3130.66,3131.61,600.0
2024-08-06 15:55:00,3126.11,3126.37,3119.32,3119.4,1588.0,3126.11,3126.37,3119.32,3119.4,1588.0
2024-08-07 09:30:00,3115.68,3115.68,3115.68,3115.68,599.0,3115.68,3115.68,3115.68,3115.68,599.0
2024-08-07 09:35:00,3124.44,3138.0,3119.55,3138.0,677.0,3124.44,3138.0,3119.55,3138.0,677.0
2024-08-07 09:40:00,3138.0,3138.0,3138.0,3138.0,0.0,3138.0,3138.0,3138.0,3138.0,0.0
2024-08-07 09:45:00,3119.55,3119.55,3119.55,3119.55,100.0,3119.55,3119.55,3119.55,3119.55,100.0
2024-08-07 09:50:00,3113.05,3113.05,3113.05,3113.05,160.0,3113.05,3113.05,3113.05,3113.05,160.0
2024-08-07 09:55:00,3127.99,3127.99,3127.99,3127.99,100.0,3127.99,3127.99,3127.99,3127.99,100.0
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 10:05:00,3127.99,3127.99,3127.99,3127.99,0.0,3127.99,3127.99,3127.99,3127.99,0.0
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 10:15:00,3127.99,3127.99,3127.99,3127.99,0.0,3127.99,3127.99,3127.99,3127.99,0.0
2024-08-07 10:20:00,3127.99,3127.99,3127.99,3127.99,0.0,3127.99,3127.99,3127.99,3127.99,0.0
2024-08-07 10:25:00,3163.88,3163.88,3163.88,3163.88,100.0,3163.88,3163.88,3163.88,3163.88,100.0
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 10:35:00,3163.88,3163.88,3163.88,3163.88,0.0,3163.88,3163.88,3163.88,3163.88,0.0
2024-08-07 10:40:00,3153.39,3153.4,3153.39,3153.39,100.0,3153.39,3153.4,3153.39,3153.39,100.0
2024-08-07 10:45:00,3146.8,3148.51,3146.79,3148.51,396.0,3146.8,3148.51,3146.79,3148.51,396.0
2024-08-07 10:50:00,3143.01,3143.01,3143.01,3143.01,100.0,3143.01,3143.01,3143.01,3143.01,100.0
2024-08-07 10:55:00,3144.99,3146.41,3144.99,3145.05,514.0,3144.99,3146.41,3144.99,3145.05,514.0
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 11:05:00,3137.87,3137.87,3137.87,3137.87,0.0,3137.87,3137.87,3137.87,3137.87,0.0
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 11:15:00,3141.15,3141.15,3141.15,3141.15,0.0,3141.15,3141.15,3141.15,3141.15,0.0
2024-08-07 11:20:00,3141.15,3141.15,3141.15,3141.15,0.0,3141.15,3141.15,3141.15,3141.15,0.0
2024-08-07 11:25:00,3145.19,3147.61,3145.19,3146.31,300.0,3145.19,3147.61,3145.19,3146.31,300.0
2024-08-07 11:30:00,3146.31,3146.31,3146.31,3146.31,0.0,3146.31,3146.31,3146.31,3146.31,0.0
2024-08-07 11:35:00,3149.12,3149.88,3143.71,3149.88,700.0,3149.12,3149.88,3143.71,3149.88,700.0
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 11:45:00,3146.41,3146.41,3146.41,3146.41,0.0,3146.41,3146.41,3146.41,3146.41,0.0
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 11:55:00,3146.43,3146.43,3146.43,3146.43,0.0,3146.43,3146.43,3146.43,3146.43,0.0
2024-08-07 12:00:00,3141.37,3141.59,3141.37,3141.59,200.0,3141.37,3141.59,3141.37,3141.59,200.0
2024-08-07 12:05:00,3140.31,3144.62,3140.31,3144.62,405.0,3140.31,3144.62,3140.31,3144.62,405.0
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 12:15:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
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 12:25:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
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 12:35:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
2024-08-07 12:40:00,3144.62,3144.62,3144.62,3144.62,0.0,3144.62,3144.62,3144.62,3144.62,0.0
2024-08-07 12:45:00,3136.55,3136.55,3136.55,3136.55,100.0,3136.55,3136.55,3136.55,3136.55,100.0
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 12:55:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-07 13:00:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-07 13:05:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
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 13:15:00,3121.35,3121.35,3121.35,3121.35,0.0,3121.35,3121.35,3121.35,3121.35,0.0
2024-08-07 13:20:00,3121.35,3121.35,3121.35,3121.35,0.0,3121.35,3121.35,3121.35,3121.35,0.0
2024-08-07 13:25:00,3128.91,3128.92,3128.91,3128.91,100.0,3128.91,3128.92,3128.91,3128.91,100.0
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 13:35:00,3128.91,3128.91,3128.91,3128.91,0.0,3128.91,3128.91,3128.91,3128.91,0.0
2024-08-07 13:40:00,3128.91,3128.91,3128.91,3128.91,0.0,3128.91,3128.91,3128.91,3128.91,0.0
2024-08-07 13:45:00,3118.64,3118.64,3118.64,3118.64,100.0,3118.64,3118.64,3118.64,3118.64,100.0
2024-08-07 13:50:00,3108.98,3108.98,3108.98,3108.98,100.0,3108.98,3108.98,3108.98,3108.98,100.0
2024-08-07 13:55:00,3104.76,3109.0,3104.76,3109.0,200.0,3104.76,3109.0,3104.76,3109.0,200.0
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 14:05:00,3109.0,3109.0,3109.0,3109.0,0.0,3109.0,3109.0,3109.0,3109.0,0.0
2024-08-07 14:10:00,3099.4,3099.4,3099.4,3099.4,100.0,3099.4,3099.4,3099.4,3099.4,100.0
2024-08-07 14:15:00,3091.06,3092.0,3090.42,3090.42,456.0,3091.06,3092.0,3090.42,3090.42,456.0
2024-08-07 14:20:00,3090.42,3090.42,3090.42,3090.42,0.0,3090.42,3090.42,3090.42,3090.42,0.0
2024-08-07 14:25:00,3096.6,3096.6,3096.6,3096.6,400.0,3096.6,3096.6,3096.6,3096.6,400.0
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 14:35:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-08-07 14:40:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
2024-08-07 14:45:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
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 14:55:00,3089.0,3089.0,3089.0,3089.0,0.0,3089.0,3089.0,3089.0,3089.0,0.0
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 15:05:00,3106.68,3106.68,3106.68,3106.68,0.0,3106.68,3106.68,3106.68,3106.68,0.0
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 15:15:00,3109.45,3109.45,3109.45,3109.45,0.0,3109.45,3109.45,3109.45,3109.45,0.0
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 15:25:00,3115.37,3115.37,3115.37,3115.37,0.0,3115.37,3115.37,3115.37,3115.37,0.0
2024-08-07 15:30:00,3111.47,3111.47,3105.61,3105.61,200.0,3111.47,3111.47,3105.61,3105.61,200.0
2024-08-07 15:35:00,3101.41,3101.41,3098.44,3098.44,200.0,3101.41,3101.41,3098.44,3098.44,200.0
2024-08-07 15:40:00,3098.44,3098.44,3098.44,3098.44,0.0,3098.44,3098.44,3098.44,3098.44,0.0
2024-08-07 15:45:00,3098.0,3105.54,3098.0,3105.54,526.0,3098.0,3105.54,3098.0,3105.54,526.0
2024-08-07 15:50:00,3104.3,3104.3,3085.79,3092.18,911.0,3104.3,3104.3,3085.79,3092.18,911.0
2024-08-07 15:55:00,3091.81,3094.25,3083.32,3084.34,1995.0,3091.81,3094.25,3083.32,3084.34,1995.0
2024-08-08 09:30:00,3084.34,3084.34,3084.19,3084.19,701.0,3084.34,3084.34,3084.19,3084.19,701.0
2024-08-08 09:35:00,3084.19,3084.19,3084.19,3084.19,100.0,3084.19,3084.19,3084.19,3084.19,100.0
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 09:45:00,3084.19,3084.19,3084.19,3084.19,0.0,3084.19,3084.19,3084.19,3084.19,0.0
2024-08-08 09:50:00,3108.21,3108.94,3107.69,3108.94,433.0,3108.21,3108.94,3107.69,3108.94,433.0
2024-08-08 09:55:00,3117.47,3117.47,3117.47,3117.47,137.0,3117.47,3117.47,3117.47,3117.47,137.0
2024-08-08 10:00:00,3127.1,3131.5,3127.1,3131.5,1001.0,3127.1,3131.5,3127.1,3131.5,1001.0
2024-08-08 10:05:00,3131.5,3131.5,3131.5,3131.5,100.0,3131.5,3131.5,3131.5,3131.5,100.0
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 10:15:00,3125.93,3125.93,3125.93,3125.93,0.0,3125.93,3125.93,3125.93,3125.93,0.0
2024-08-08 10:20:00,3124.88,3133.0,3124.88,3133.0,1534.0,3124.88,3133.0,3124.88,3133.0,1534.0
2024-08-08 10:25:00,3132.47,3134.03,3132.46,3134.03,200.0,3132.47,3134.03,3132.46,3134.03,200.0
2024-08-08 10:30:00,3138.9,3143.0,3138.9,3143.0,234.0,3138.9,3143.0,3138.9,3143.0,234.0
2024-08-08 10:35:00,3141.0,3150.63,3141.0,3150.63,488.0,3141.0,3150.63,3141.0,3150.63,488.0
2024-08-08 10:40:00,3150.01,3150.01,3150.01,3150.01,100.0,3150.01,3150.01,3150.01,3150.01,100.0
2024-08-08 10:45:00,3150.01,3150.01,3147.51,3147.51,485.0,3150.01,3150.01,3147.51,3147.51,485.0
2024-08-08 10:50:00,3145.01,3145.01,3145.01,3145.01,205.0,3145.01,3145.01,3145.01,3145.01,205.0
2024-08-08 10:55:00,3149.76,3150.01,3149.75,3150.01,200.0,3149.76,3150.01,3149.75,3150.01,200.0
2024-08-08 11:00:00,3158.24,3158.24,3158.23,3158.24,122.0,3158.24,3158.24,3158.23,3158.24,122.0
2024-08-08 11:05:00,3155.0,3157.9,3155.0,3157.9,291.0,3155.0,3157.9,3155.0,3157.9,291.0
2024-08-08 11:10:00,3157.9,3157.9,3157.9,3157.9,0.0,3157.9,3157.9,3157.9,3157.9,0.0
2024-08-08 11:15:00,3155.4,3159.03,3155.4,3159.03,225.0,3155.4,3159.03,3155.4,3159.03,225.0
2024-08-08 11:20:00,3158.41,3159.31,3158.41,3159.03,464.0,3158.41,3159.31,3158.41,3159.03,464.0
2024-08-08 11:25:00,3162.72,3168.96,3162.72,3166.83,400.0,3162.72,3168.96,3162.72,3166.83,400.0
2024-08-08 11:30:00,3167.13,3167.13,3163.4,3163.4,593.0,3167.13,3167.13,3163.4,3163.4,593.0
2024-08-08 11:35:00,3165.06,3165.06,3159.35,3161.92,400.0,3165.06,3165.06,3159.35,3161.92,400.0
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 11:45:00,3159.01,3159.01,3159.01,3159.01,0.0,3159.01,3159.01,3159.01,3159.01,0.0
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 11:55:00,3159.01,3159.01,3159.01,3159.01,0.0,3159.01,3159.01,3159.01,3159.01,0.0
2024-08-08 12:00:00,3159.01,3159.01,3159.01,3159.01,0.0,3159.01,3159.01,3159.01,3159.01,0.0
2024-08-08 12:05:00,3161.76,3163.78,3158.07,3159.3,1000.0,3161.76,3163.78,3158.07,3159.3,1000.0
2024-08-08 12:10:00,3159.3,3159.3,3159.3,3159.3,0.0,3159.3,3159.3,3159.3,3159.3,0.0
2024-08-08 12:15:00,3158.81,3158.81,3158.81,3158.81,100.0,3158.81,3158.81,3158.81,3158.81,100.0
2024-08-08 12:20:00,3158.81,3158.81,3158.81,3158.81,0.0,3158.81,3158.81,3158.81,3158.81,0.0
2024-08-08 12:25:00,3157.0,3157.0,3157.0,3157.0,100.0,3157.0,3157.0,3157.0,3157.0,100.0
2024-08-08 12:30:00,3155.18,3155.18,3152.47,3152.47,200.0,3155.18,3155.18,3152.47,3152.47,200.0
2024-08-08 12:35:00,3150.0,3150.0,3148.34,3148.34,200.0,3150.0,3150.0,3148.34,3148.34,200.0
2024-08-08 12:40:00,3148.34,3148.34,3148.34,3148.34,0.0,3148.34,3148.34,3148.34,3148.34,0.0
2024-08-08 12:45:00,3149.65,3149.65,3148.99,3149.0,215.0,3149.65,3149.65,3148.99,3149.0,215.0
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 12:55:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
2024-08-08 13:00:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
2024-08-08 13:05:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
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 13:15:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
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 13:25:00,3154.53,3154.53,3154.53,3154.53,0.0,3154.53,3154.53,3154.53,3154.53,0.0
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 13:35:00,3155.46,3155.46,3155.46,3155.46,0.0,3155.46,3155.46,3155.46,3155.46,0.0
2024-08-08 13:40:00,3155.46,3155.46,3155.46,3155.46,0.0,3155.46,3155.46,3155.46,3155.46,0.0
2024-08-08 13:45:00,3155.46,3155.46,3155.46,3155.46,0.0,3155.46,3155.46,3155.46,3155.46,0.0
2024-08-08 13:50:00,3152.16,3152.16,3152.16,3152.16,100.0,3152.16,3152.16,3152.16,3152.16,100.0
2024-08-08 13:55:00,3149.6,3149.6,3149.37,3149.37,200.0,3149.6,3149.6,3149.37,3149.37,200.0
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 14:05:00,3149.37,3149.37,3149.37,3149.37,0.0,3149.37,3149.37,3149.37,3149.37,0.0
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 14:15:00,3156.75,3156.75,3156.75,3156.75,0.0,3156.75,3156.75,3156.75,3156.75,0.0
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 14:25:00,3154.7,3154.7,3154.7,3154.7,0.0,3154.7,3154.7,3154.7,3154.7,0.0
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 14:35:00,3152.25,3152.25,3152.25,3152.25,0.0,3152.25,3152.25,3152.25,3152.25,0.0
2024-08-08 14:40:00,3152.12,3153.57,3152.0,3152.25,556.0,3152.12,3153.57,3152.0,3152.25,556.0
2024-08-08 14:45:00,3149.44,3149.44,3149.44,3149.44,100.0,3149.44,3149.44,3149.44,3149.44,100.0
2024-08-08 14:50:00,3149.44,3149.44,3149.44,3149.44,0.0,3149.44,3149.44,3149.44,3149.44,0.0
2024-08-08 14:55:00,3155.19,3155.19,3150.88,3155.09,766.0,3155.19,3155.19,3150.88,3155.09,766.0
2024-08-08 15:00:00,3150.22,3150.22,3150.22,3150.22,100.0,3150.22,3150.22,3150.22,3150.22,100.0
2024-08-08 15:05:00,3152.79,3153.54,3152.79,3153.54,418.0,3152.79,3153.54,3152.79,3153.54,418.0
2024-08-08 15:10:00,3153.54,3153.54,3153.54,3153.54,0.0,3153.54,3153.54,3153.54,3153.54,0.0
2024-08-08 15:15:00,3149.8,3149.8,3149.8,3149.8,217.0,3149.8,3149.8,3149.8,3149.8,217.0
2024-08-08 15:20:00,3147.89,3149.19,3147.77,3149.19,308.0,3147.89,3149.19,3147.77,3149.19,308.0
2024-08-08 15:25:00,3149.04,3149.04,3148.03,3148.03,300.0,3149.04,3149.04,3148.03,3148.03,300.0
2024-08-08 15:30:00,3146.5,3147.99,3145.93,3146.05,402.0,3146.5,3147.99,3145.93,3146.05,402.0
2024-08-08 15:35:00,3147.0,3149.63,3147.0,3148.65,500.0,3147.0,3149.63,3147.0,3148.65,500.0
2024-08-08 15:40:00,3148.93,3151.14,3148.92,3151.13,400.0,3148.93,3151.14,3148.92,3151.13,400.0
2024-08-08 15:45:00,3149.17,3154.03,3149.17,3154.03,200.0,3149.17,3154.03,3149.17,3154.03,200.0
2024-08-08 15:50:00,3149.89,3155.65,3144.65,3150.13,1971.0,3149.89,3155.65,3144.65,3150.13,1971.0
2024-08-08 15:55:00,3145.45,3157.04,3145.03,3157.03,4899.0,3145.45,3157.04,3145.03,3157.03,4899.0
2024-08-09 09:30:00,3173.27,3173.27,3133.0,3136.7,1410.0,3173.27,3173.27,3133.0,3136.7,1410.0
2024-08-09 09:35:00,3145.8,3145.8,3145.0,3145.0,400.0,3145.8,3145.8,3145.0,3145.0,400.0
2024-08-09 09:40:00,3133.0,3133.0,3133.0,3133.0,490.0,3133.0,3133.0,3133.0,3133.0,490.0
2024-08-09 09:45:00,3120.29,3120.29,3109.36,3109.36,469.0,3120.29,3120.29,3109.36,3109.36,469.0
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 09:55:00,3109.36,3109.36,3109.36,3109.36,0.0,3109.36,3109.36,3109.36,3109.36,0.0
2024-08-09 10:00:00,3142.85,3142.85,3141.67,3142.68,510.0,3142.85,3142.85,3141.67,3142.68,510.0
2024-08-09 10:05:00,3141.3,3141.3,3141.3,3141.3,100.0,3141.3,3141.3,3141.3,3141.3,100.0
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 10:15:00,3140.7,3140.7,3140.7,3140.7,0.0,3140.7,3140.7,3140.7,3140.7,0.0
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 10:25:00,3120.32,3120.32,3120.32,3120.32,0.0,3120.32,3120.32,3120.32,3120.32,0.0
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 10:35:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-09 10:40:00,3136.41,3136.41,3136.41,3136.41,100.0,3136.41,3136.41,3136.41,3136.41,100.0
2024-08-09 10:45:00,3136.29,3136.29,3136.29,3136.29,146.0,3136.29,3136.29,3136.29,3136.29,146.0
2024-08-09 10:50:00,3132.1,3132.1,3132.1,3132.1,100.0,3132.1,3132.1,3132.1,3132.1,100.0
2024-08-09 10:55:00,3146.86,3146.86,3138.24,3138.62,690.0,3146.86,3146.86,3138.24,3138.62,690.0
2024-08-09 11:00:00,3138.1,3138.1,3138.1,3138.1,100.0,3138.1,3138.1,3138.1,3138.1,100.0
2024-08-09 11:05:00,3137.05,3138.57,3137.05,3138.57,300.0,3137.05,3138.57,3137.05,3138.57,300.0
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 11:15:00,3139.7,3139.7,3139.7,3139.7,0.0,3139.7,3139.7,3139.7,3139.7,0.0
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 11:25:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
2024-08-09 11:30:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
2024-08-09 11:35:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
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 11:45:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
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 11:55:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
2024-08-09 12:00:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
2024-08-09 12:05:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
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 12:15:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
2024-08-09 12:20:00,3136.5,3136.5,3136.5,3136.5,0.0,3136.5,3136.5,3136.5,3136.5,0.0
2024-08-09 12:25:00,3124.66,3131.93,3124.66,3131.93,426.0,3124.66,3131.93,3124.66,3131.93,426.0
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 12:35:00,3124.0,3124.0,3124.0,3124.0,0.0,3124.0,3124.0,3124.0,3124.0,0.0
2024-08-09 12:40:00,3130.0,3130.0,3130.0,3130.0,100.0,3130.0,3130.0,3130.0,3130.0,100.0
2024-08-09 12:45:00,3129.05,3130.0,3129.04,3130.0,200.0,3129.05,3130.0,3129.04,3130.0,200.0
2024-08-09 12:50:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-08-09 12:55:00,3136.0,3136.0,3136.0,3136.0,110.0,3136.0,3136.0,3136.0,3136.0,110.0
2024-08-09 13:00:00,3134.5,3134.5,3134.5,3134.5,234.0,3134.5,3134.5,3134.5,3134.5,234.0
2024-08-09 13:05:00,3134.83,3134.83,3134.83,3134.83,100.0,3134.83,3134.83,3134.83,3134.83,100.0
2024-08-09 13:10:00,3133.66,3133.67,3133.66,3133.66,100.0,3133.66,3133.67,3133.66,3133.66,100.0
2024-08-09 13:15:00,3130.94,3131.22,3130.94,3131.22,641.0,3130.94,3131.22,3130.94,3131.22,641.0
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 13:25:00,3136.18,3136.18,3136.18,3136.18,0.0,3136.18,3136.18,3136.18,3136.18,0.0
2024-08-09 13:30:00,3136.55,3139.07,3130.77,3130.77,390.0,3136.55,3139.07,3130.77,3130.77,390.0
2024-08-09 13:35:00,3139.07,3139.07,3136.13,3136.7,423.0,3139.07,3139.07,3136.13,3136.7,423.0
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 13:45:00,3136.01,3136.01,3136.01,3136.01,0.0,3136.01,3136.01,3136.01,3136.01,0.0
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 13:55:00,3136.01,3136.01,3136.01,3136.01,0.0,3136.01,3136.01,3136.01,3136.01,0.0
2024-08-09 14:00:00,3123.16,3123.16,3110.83,3120.24,3617.0,3123.16,3123.16,3110.83,3120.24,3617.0
2024-08-09 14:05:00,3118.84,3119.52,3118.84,3119.52,300.0,3118.84,3119.52,3118.84,3119.52,300.0
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 14:15:00,3119.52,3119.52,3119.52,3119.52,0.0,3119.52,3119.52,3119.52,3119.52,0.0
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 14:25:00,3119.52,3119.52,3119.52,3119.52,0.0,3119.52,3119.52,3119.52,3119.52,0.0
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 14:35:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-08-09 14:40:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-08-09 14:45:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
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 14:55:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-08-09 15:00:00,3120.2,3120.2,3120.2,3120.2,0.0,3120.2,3120.2,3120.2,3120.2,0.0
2024-08-09 15:05:00,3122.27,3122.27,3122.26,3122.27,172.0,3122.27,3122.27,3122.26,3122.27,172.0
2024-08-09 15:10:00,3122.27,3122.27,3122.27,3122.27,0.0,3122.27,3122.27,3122.27,3122.27,0.0
2024-08-09 15:15:00,3127.38,3131.31,3124.74,3127.79,752.0,3127.38,3131.31,3124.74,3127.79,752.0
2024-08-09 15:20:00,3128.28,3130.97,3127.81,3127.81,552.0,3128.28,3130.97,3127.81,3127.81,552.0
2024-08-09 15:25:00,3131.67,3131.67,3130.27,3130.49,300.0,3131.67,3131.67,3130.27,3130.49,300.0
2024-08-09 15:30:00,3130.6,3130.6,3130.6,3130.6,100.0,3130.6,3130.6,3130.6,3130.6,100.0
2024-08-09 15:35:00,3130.14,3131.63,3128.51,3128.51,560.0,3130.14,3131.63,3128.51,3128.51,560.0
2024-08-09 15:40:00,3126.74,3128.46,3124.49,3125.51,700.0,3126.74,3128.46,3124.49,3125.51,700.0
2024-08-09 15:45:00,3124.59,3129.39,3124.58,3129.39,756.0,3124.59,3129.39,3124.58,3129.39,756.0
2024-08-09 15:50:00,3131.7,3131.7,3123.04,3123.04,517.0,3131.7,3131.7,3123.04,3123.04,517.0
2024-08-09 15:55:00,3124.11,3128.11,3120.95,3120.95,1319.0,3124.11,3128.11,3120.95,3120.95,1319.0
2024-08-12 09:30:00,3162.11,3162.11,3105.5,3105.5,1489.0,3162.11,3162.11,3105.5,3105.5,1489.0
2024-08-12 09:35:00,3120.21,3120.21,3120.21,3120.21,200.0,3120.21,3120.21,3120.21,3120.21,200.0
2024-08-12 09:40:00,3120.21,3120.21,3120.21,3120.21,0.0,3120.21,3120.21,3120.21,3120.21,0.0
2024-08-12 09:45:00,3110.82,3110.82,3101.47,3108.0,1111.0,3110.82,3110.82,3101.47,3108.0,1111.0
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 09:55:00,3110.68,3110.68,3110.68,3110.68,0.0,3110.68,3110.68,3110.68,3110.68,0.0
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 10:05:00,3116.53,3116.53,3116.53,3116.53,0.0,3116.53,3116.53,3116.53,3116.53,0.0
2024-08-12 10:10:00,3116.53,3116.53,3116.53,3116.53,0.0,3116.53,3116.53,3116.53,3116.53,0.0
2024-08-12 10:15:00,3114.99,3115.09,3114.97,3115.09,601.0,3114.99,3115.09,3114.97,3115.09,601.0
2024-08-12 10:20:00,3122.42,3122.76,3121.9,3122.0,500.0,3122.42,3122.76,3121.9,3122.0,500.0
2024-08-12 10:25:00,3126.2,3134.06,3125.0,3125.0,743.0,3126.2,3134.06,3125.0,3125.0,743.0
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 10:35:00,3143.57,3143.57,3143.57,3143.57,0.0,3143.57,3143.57,3143.57,3143.57,0.0
2024-08-12 10:40:00,3157.11,3157.11,3152.26,3152.26,200.0,3157.11,3157.11,3152.26,3152.26,200.0
2024-08-12 10:45:00,3146.49,3146.49,3146.49,3146.49,100.0,3146.49,3146.49,3146.49,3146.49,100.0
2024-08-12 10:50:00,3152.95,3154.08,3152.95,3154.08,380.0,3152.95,3154.08,3152.95,3154.08,380.0
2024-08-12 10:55:00,3155.77,3159.13,3155.77,3159.13,200.0,3155.77,3159.13,3155.77,3159.13,200.0
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 11:05:00,3151.04,3151.04,3151.04,3151.04,0.0,3151.04,3151.04,3151.04,3151.04,0.0
2024-08-12 11:10:00,3151.04,3151.04,3151.04,3151.04,0.0,3151.04,3151.04,3151.04,3151.04,0.0
2024-08-12 11:15:00,3145.66,3151.72,3145.45,3151.72,500.0,3145.66,3151.72,3145.45,3151.72,500.0
2024-08-12 11:20:00,3141.74,3141.74,3141.74,3141.74,300.0,3141.74,3141.74,3141.74,3141.74,300.0
2024-08-12 11:25:00,3133.41,3139.63,3133.41,3139.63,300.0,3133.41,3139.63,3133.41,3139.63,300.0
2024-08-12 11:30:00,3139.63,3139.63,3139.63,3139.63,0.0,3139.63,3139.63,3139.63,3139.63,0.0
2024-08-12 11:35:00,3140.38,3149.33,3140.38,3145.22,400.0,3140.38,3149.33,3140.38,3145.22,400.0
2024-08-12 11:40:00,3141.43,3145.86,3141.1,3145.86,702.0,3141.43,3145.86,3141.1,3145.86,702.0
2024-08-12 11:45:00,3146.48,3148.29,3146.48,3148.29,200.0,3146.48,3148.29,3146.48,3148.29,200.0
2024-08-12 11:50:00,3147.64,3147.64,3147.64,3147.64,100.0,3147.64,3147.64,3147.64,3147.64,100.0
2024-08-12 11:55:00,3155.42,3155.42,3153.8,3153.8,200.0,3155.42,3155.42,3153.8,3153.8,200.0
2024-08-12 12:00:00,3153.8,3153.8,3153.8,3153.8,0.0,3153.8,3153.8,3153.8,3153.8,0.0
2024-08-12 12:05:00,3153.81,3153.81,3153.81,3153.81,100.0,3153.81,3153.81,3153.81,3153.81,100.0
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 12:15:00,3153.81,3153.81,3153.81,3153.81,0.0,3153.81,3153.81,3153.81,3153.81,0.0
2024-08-12 12:20:00,3158.31,3158.31,3158.31,3158.31,121.0,3158.31,3158.31,3158.31,3158.31,121.0
2024-08-12 12:25:00,3160.95,3164.45,3160.95,3164.45,600.0,3160.95,3164.45,3160.95,3164.45,600.0
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 12:35:00,3156.65,3156.65,3156.65,3156.65,0.0,3156.65,3156.65,3156.65,3156.65,0.0
2024-08-12 12:40:00,3156.65,3156.65,3156.65,3156.65,0.0,3156.65,3156.65,3156.65,3156.65,0.0
2024-08-12 12:45:00,3148.42,3149.28,3148.42,3149.28,200.0,3148.42,3149.28,3148.42,3149.28,200.0
2024-08-12 12:50:00,3149.28,3149.28,3149.28,3149.28,0.0,3149.28,3149.28,3149.28,3149.28,0.0
2024-08-12 12:55:00,3137.92,3137.92,3137.92,3137.92,100.0,3137.92,3137.92,3137.92,3137.92,100.0
2024-08-12 13:00:00,3137.92,3137.92,3137.92,3137.92,0.0,3137.92,3137.92,3137.92,3137.92,0.0
2024-08-12 13:05:00,3136.34,3136.34,3136.34,3136.34,100.0,3136.34,3136.34,3136.34,3136.34,100.0
2024-08-12 13:10:00,3136.34,3136.34,3136.34,3136.34,0.0,3136.34,3136.34,3136.34,3136.34,0.0
2024-08-12 13:15:00,3139.32,3141.08,3139.32,3141.08,400.0,3139.32,3141.08,3139.32,3141.08,400.0
2024-08-12 13:20:00,3141.08,3141.08,3141.08,3141.08,0.0,3141.08,3141.08,3141.08,3141.08,0.0
2024-08-12 13:25:00,3142.18,3142.18,3142.18,3142.18,100.0,3142.18,3142.18,3142.18,3142.18,100.0
2024-08-12 13:30:00,3142.07,3142.07,3142.07,3142.07,100.0,3142.07,3142.07,3142.07,3142.07,100.0
2024-08-12 13:35:00,3141.39,3149.89,3141.39,3149.06,1772.0,3141.39,3149.89,3141.39,3149.06,1772.0
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 13:45:00,3147.0,3147.0,3147.0,3147.0,0.0,3147.0,3147.0,3147.0,3147.0,0.0
2024-08-12 13:50:00,3143.75,3143.75,3143.75,3143.75,100.0,3143.75,3143.75,3143.75,3143.75,100.0
2024-08-12 13:55:00,3138.37,3142.85,3138.15,3141.99,900.0,3138.37,3142.85,3138.15,3141.99,900.0
2024-08-12 14:00:00,3139.51,3139.51,3139.5,3139.51,100.0,3139.51,3139.51,3139.5,3139.51,100.0
2024-08-12 14:05:00,3140.99,3146.44,3140.99,3146.43,981.0,3140.99,3146.44,3140.99,3146.43,981.0
2024-08-12 14:10:00,3146.43,3146.43,3146.43,3146.43,0.0,3146.43,3146.43,3146.43,3146.43,0.0
2024-08-12 14:15:00,3142.98,3142.98,3142.97,3142.98,100.0,3142.98,3142.98,3142.97,3142.98,100.0
2024-08-12 14:20:00,3142.95,3145.76,3142.35,3142.36,953.0,3142.95,3145.76,3142.35,3142.36,953.0
2024-08-12 14:25:00,3142.54,3142.54,3141.8,3141.97,600.0,3142.54,3142.54,3141.8,3141.97,600.0
2024-08-12 14:30:00,3141.39,3141.39,3141.38,3141.39,239.0,3141.39,3141.39,3141.38,3141.39,239.0
2024-08-12 14:35:00,3144.98,3148.1,3144.98,3145.88,319.0,3144.98,3148.1,3144.98,3145.88,319.0
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 14:45:00,3143.0,3143.0,3143.0,3143.0,0.0,3143.0,3143.0,3143.0,3143.0,0.0
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 14:55:00,3144.03,3144.03,3144.03,3144.03,0.0,3144.03,3144.03,3144.03,3144.03,0.0
2024-08-12 15:00:00,3145.98,3145.98,3145.98,3145.98,511.0,3145.98,3145.98,3145.98,3145.98,511.0
2024-08-12 15:05:00,3143.0,3144.49,3141.3,3142.99,1200.0,3143.0,3144.49,3141.3,3142.99,1200.0
2024-08-12 15:10:00,3142.99,3142.99,3142.99,3142.99,0.0,3142.99,3142.99,3142.99,3142.99,0.0
2024-08-12 15:15:00,3140.15,3140.15,3138.43,3138.43,200.0,3140.15,3140.15,3138.43,3138.43,200.0
2024-08-12 15:20:00,3139.48,3144.84,3139.48,3140.58,402.0,3139.48,3144.84,3139.48,3140.58,402.0
2024-08-12 15:25:00,3149.28,3149.28,3144.16,3145.0,448.0,3149.28,3149.28,3144.16,3145.0,448.0
2024-08-12 15:30:00,3146.71,3151.49,3146.71,3151.49,400.0,3146.71,3151.49,3146.71,3151.49,400.0
2024-08-12 15:35:00,3151.44,3153.22,3151.44,3153.22,500.0,3151.44,3153.22,3151.44,3153.22,500.0
2024-08-12 15:40:00,3152.57,3160.0,3152.56,3160.0,2888.0,3152.57,3160.0,3152.56,3160.0,2888.0
2024-08-12 15:45:00,3159.98,3161.68,3144.14,3144.14,3113.0,3159.98,3161.68,3144.14,3144.14,3113.0
2024-08-12 15:50:00,3142.47,3150.74,3142.47,3143.52,2513.0,3142.47,3150.74,3142.47,3143.52,2513.0
2024-08-12 15:55:00,3143.52,3155.12,3138.04,3155.12,6978.0,3143.52,3155.12,3138.04,3155.12,6978.0
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 09:35:00,3144.06,3144.06,3144.06,3144.06,0.0,3144.06,3144.06,3144.06,3144.06,0.0
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 09:45:00,3147.6,3147.6,3147.6,3147.6,0.0,3147.6,3147.6,3147.6,3147.6,0.0
2024-08-13 09:50:00,3140.01,3140.01,3140.01,3140.01,117.0,3140.01,3140.01,3140.01,3140.01,117.0
2024-08-13 09:55:00,3135.44,3135.44,3134.89,3134.89,200.0,3135.44,3135.44,3134.89,3134.89,200.0
2024-08-13 10:00:00,3130.63,3130.63,3126.56,3126.56,201.0,3130.63,3130.63,3126.56,3126.56,201.0
2024-08-13 10:05:00,3127.66,3127.66,3127.66,3127.66,100.0,3127.66,3127.66,3127.66,3127.66,100.0
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 10:15:00,3127.68,3127.68,3127.68,3127.68,0.0,3127.68,3127.68,3127.68,3127.68,0.0
2024-08-13 10:20:00,3127.68,3127.68,3127.68,3127.68,0.0,3127.68,3127.68,3127.68,3127.68,0.0
2024-08-13 10:25:00,3127.68,3127.68,3127.68,3127.68,0.0,3127.68,3127.68,3127.68,3127.68,0.0
2024-08-13 10:30:00,3127.68,3127.68,3127.68,3127.68,0.0,3127.68,3127.68,3127.68,3127.68,0.0
2024-08-13 10:35:00,3122.91,3122.91,3122.91,3122.91,100.0,3122.91,3122.91,3122.91,3122.91,100.0
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 10:45:00,3122.91,3122.91,3122.91,3122.91,0.0,3122.91,3122.91,3122.91,3122.91,0.0
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 10:55:00,3141.23,3141.23,3141.23,3141.23,0.0,3141.23,3141.23,3141.23,3141.23,0.0
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 11:05:00,3143.18,3143.18,3143.18,3143.18,0.0,3143.18,3143.18,3143.18,3143.18,0.0
2024-08-13 11:10:00,3143.18,3143.18,3143.18,3143.18,0.0,3143.18,3143.18,3143.18,3143.18,0.0
2024-08-13 11:15:00,3141.82,3141.82,3141.81,3141.82,100.0,3141.82,3141.82,3141.81,3141.82,100.0
2024-08-13 11:20:00,3141.82,3141.82,3141.82,3141.82,0.0,3141.82,3141.82,3141.82,3141.82,0.0
2024-08-13 11:25:00,3142.2,3142.2,3141.32,3141.33,300.0,3142.2,3142.2,3141.32,3141.33,300.0
2024-08-13 11:30:00,3139.6,3139.6,3136.2,3136.2,209.0,3139.6,3139.6,3136.2,3136.2,209.0
2024-08-13 11:35:00,3135.0,3136.8,3135.0,3135.76,500.0,3135.0,3136.8,3135.0,3135.76,500.0
2024-08-13 11:40:00,3136.9,3136.9,3136.9,3136.9,100.0,3136.9,3136.9,3136.9,3136.9,100.0
2024-08-13 11:45:00,3136.91,3137.09,3136.72,3136.93,400.0,3136.91,3137.09,3136.72,3136.93,400.0
2024-08-13 11:50:00,3138.02,3141.62,3138.01,3138.03,1700.0,3138.02,3141.62,3138.01,3138.03,1700.0
2024-08-13 11:55:00,3139.18,3143.23,3139.17,3143.23,1255.0,3139.18,3143.23,3139.17,3143.23,1255.0
2024-08-13 12:00:00,3144.12,3144.12,3144.12,3144.12,100.0,3144.12,3144.12,3144.12,3144.12,100.0
2024-08-13 12:05:00,3147.29,3147.29,3147.29,3147.29,100.0,3147.29,3147.29,3147.29,3147.29,100.0
2024-08-13 12:10:00,3147.29,3147.29,3147.29,3147.29,0.0,3147.29,3147.29,3147.29,3147.29,0.0
2024-08-13 12:15:00,3154.29,3154.36,3154.28,3154.36,200.0,3154.29,3154.36,3154.28,3154.36,200.0
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 12:25:00,3151.64,3151.64,3151.64,3151.64,0.0,3151.64,3151.64,3151.64,3151.64,0.0
2024-08-13 12:30:00,3150.53,3150.53,3150.52,3150.53,100.0,3150.53,3150.53,3150.52,3150.53,100.0
2024-08-13 12:35:00,3150.61,3150.61,3150.6,3150.61,100.0,3150.61,3150.61,3150.6,3150.61,100.0
2024-08-13 12:40:00,3150.61,3150.61,3150.61,3150.61,0.0,3150.61,3150.61,3150.61,3150.61,0.0
2024-08-13 12:45:00,3154.09,3154.09,3154.08,3154.09,100.0,3154.09,3154.09,3154.08,3154.09,100.0
2024-08-13 12:50:00,3154.09,3154.09,3154.09,3154.09,0.0,3154.09,3154.09,3154.09,3154.09,0.0
2024-08-13 12:55:00,3149.88,3149.88,3149.35,3149.35,200.0,3149.88,3149.88,3149.35,3149.35,200.0
2024-08-13 13:00:00,3149.35,3149.35,3149.35,3149.35,0.0,3149.35,3149.35,3149.35,3149.35,0.0
2024-08-13 13:05:00,3145.75,3149.45,3145.74,3148.64,400.0,3145.75,3149.45,3145.74,3148.64,400.0
2024-08-13 13:10:00,3149.49,3149.49,3149.49,3149.49,100.0,3149.49,3149.49,3149.49,3149.49,100.0
2024-08-13 13:15:00,3147.02,3149.79,3146.18,3149.79,1367.0,3147.02,3149.79,3146.18,3149.79,1367.0
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 13:25:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
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 13:35:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
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 13:45:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
2024-08-13 13:50:00,3149.79,3149.79,3149.79,3149.79,0.0,3149.79,3149.79,3149.79,3149.79,0.0
2024-08-13 13:55:00,3149.09,3149.09,3149.09,3149.09,100.0,3149.09,3149.09,3149.09,3149.09,100.0
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 14:05:00,3149.09,3149.09,3149.09,3149.09,0.0,3149.09,3149.09,3149.09,3149.09,0.0
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 14:15:00,3154.68,3154.68,3154.68,3154.68,0.0,3154.68,3154.68,3154.68,3154.68,0.0
2024-08-13 14:20:00,3154.68,3154.68,3154.68,3154.68,0.0,3154.68,3154.68,3154.68,3154.68,0.0
2024-08-13 14:25:00,3157.24,3159.71,3157.23,3157.74,300.0,3157.24,3159.71,3157.23,3157.74,300.0
2024-08-13 14:30:00,3159.05,3159.05,3159.05,3159.05,100.0,3159.05,3159.05,3159.05,3159.05,100.0
2024-08-13 14:35:00,3163.0,3166.6,3163.0,3166.42,2300.0,3163.0,3166.6,3163.0,3166.42,2300.0
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 14:45:00,3165.2,3165.2,3165.2,3165.2,0.0,3165.2,3165.2,3165.2,3165.2,0.0
2024-08-13 14:50:00,3167.13,3167.13,3167.13,3167.13,100.0,3167.13,3167.13,3167.13,3167.13,100.0
2024-08-13 14:55:00,3164.34,3164.34,3164.34,3164.34,100.0,3164.34,3164.34,3164.34,3164.34,100.0
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 15:05:00,3165.34,3165.34,3165.34,3165.34,0.0,3165.34,3165.34,3165.34,3165.34,0.0
2024-08-13 15:10:00,3158.5,3158.5,3158.5,3158.5,135.0,3158.5,3158.5,3158.5,3158.5,135.0
2024-08-13 15:15:00,3155.05,3155.43,3155.05,3155.43,400.0,3155.05,3155.43,3155.05,3155.43,400.0
2024-08-13 15:20:00,3155.43,3155.43,3155.43,3155.43,0.0,3155.43,3155.43,3155.43,3155.43,0.0
2024-08-13 15:25:00,3159.8,3161.06,3159.8,3160.77,403.0,3159.8,3161.06,3159.8,3160.77,403.0
2024-08-13 15:30:00,3161.14,3163.99,3161.14,3163.99,300.0,3161.14,3163.99,3161.14,3163.99,300.0
2024-08-13 15:35:00,3162.39,3162.77,3161.77,3162.77,300.0,3162.39,3162.77,3161.77,3162.77,300.0
2024-08-13 15:40:00,3161.06,3163.54,3159.17,3159.17,1021.0,3161.06,3163.54,3159.17,3159.17,1021.0
2024-08-13 15:45:00,3153.53,3156.81,3153.34,3155.94,1131.0,3153.53,3156.81,3153.34,3155.94,1131.0
2024-08-13 15:50:00,3156.09,3160.14,3155.89,3155.89,1478.0,3156.09,3160.14,3155.89,3155.89,1478.0
2024-08-13 15:55:00,3156.55,3161.72,3149.77,3158.33,2903.0,3156.55,3161.72,3149.77,3158.33,2903.0
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 09:35:00,3153.86,3153.86,3153.86,3153.86,0.0,3153.86,3153.86,3153.86,3153.86,0.0
2024-08-14 09:40:00,3153.86,3153.86,3153.86,3153.86,0.0,3153.86,3153.86,3153.86,3153.86,0.0
2024-08-14 09:45:00,3153.86,3153.86,3153.86,3153.86,0.0,3153.86,3153.86,3153.86,3153.86,0.0
2024-08-14 09:50:00,3168.42,3168.42,3166.04,3166.04,506.0,3168.42,3168.42,3166.04,3166.04,506.0
2024-08-14 09:55:00,3170.72,3181.75,3170.72,3181.75,496.0,3170.72,3181.75,3170.72,3181.75,496.0
2024-08-14 10:00:00,3184.29,3184.29,3179.0,3181.32,300.0,3184.29,3184.29,3179.0,3181.32,300.0
2024-08-14 10:05:00,3176.52,3176.52,3176.52,3176.52,100.0,3176.52,3176.52,3176.52,3176.52,100.0
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 10:15:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
2024-08-14 10:20:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
2024-08-14 10:25:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
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 10:35:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
2024-08-14 10:40:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
2024-08-14 10:45:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
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 10:55:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
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 11:05:00,3171.04,3171.04,3171.04,3171.04,0.0,3171.04,3171.04,3171.04,3171.04,0.0
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 11:15:00,3192.99,3192.99,3192.99,3192.99,0.0,3192.99,3192.99,3192.99,3192.99,0.0
2024-08-14 11:20:00,3192.99,3192.99,3192.99,3192.99,0.0,3192.99,3192.99,3192.99,3192.99,0.0
2024-08-14 11:25:00,3192.99,3192.99,3192.99,3192.99,0.0,3192.99,3192.99,3192.99,3192.99,0.0
2024-08-14 11:30:00,3195.39,3196.6,3195.38,3196.6,200.0,3195.39,3196.6,3195.38,3196.6,200.0
2024-08-14 11:35:00,3196.14,3196.15,3196.14,3196.14,100.0,3196.14,3196.15,3196.14,3196.14,100.0
2024-08-14 11:40:00,3196.14,3196.14,3196.14,3196.14,0.0,3196.14,3196.14,3196.14,3196.14,0.0
2024-08-14 11:45:00,3196.53,3200.0,3195.14,3195.14,600.0,3196.53,3200.0,3195.14,3195.14,600.0
2024-08-14 11:50:00,3195.44,3206.0,3195.44,3197.08,842.0,3195.44,3206.0,3195.44,3197.08,842.0
2024-08-14 11:55:00,3202.93,3206.91,3202.92,3206.91,365.0,3202.93,3206.91,3202.92,3206.91,365.0
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 12:05:00,3209.94,3209.94,3209.94,3209.94,0.0,3209.94,3209.94,3209.94,3209.94,0.0
2024-08-14 12:10:00,3221.94,3222.75,3221.23,3222.75,355.0,3221.94,3222.75,3221.23,3222.75,355.0
2024-08-14 12:15:00,3225.58,3225.58,3225.51,3225.51,200.0,3225.58,3225.58,3225.51,3225.51,200.0
2024-08-14 12:20:00,3220.0,3220.0,3217.04,3217.04,305.0,3220.0,3220.0,3217.04,3217.04,305.0
2024-08-14 12:25:00,3215.49,3215.49,3215.49,3215.49,100.0,3215.49,3215.49,3215.49,3215.49,100.0
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 12:35:00,3215.34,3215.34,3215.34,3215.34,0.0,3215.34,3215.34,3215.34,3215.34,0.0
2024-08-14 12:40:00,3215.34,3215.34,3215.34,3215.34,0.0,3215.34,3215.34,3215.34,3215.34,0.0
2024-08-14 12:45:00,3214.7,3214.7,3214.7,3214.7,100.0,3214.7,3214.7,3214.7,3214.7,100.0
2024-08-14 12:50:00,3214.7,3214.7,3214.7,3214.7,0.0,3214.7,3214.7,3214.7,3214.7,0.0
2024-08-14 12:55:00,3216.58,3216.58,3216.58,3216.58,100.0,3216.58,3216.58,3216.58,3216.58,100.0
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 13:05:00,3216.58,3216.58,3216.58,3216.58,0.0,3216.58,3216.58,3216.58,3216.58,0.0
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 13:15:00,3218.13,3218.13,3218.13,3218.13,0.0,3218.13,3218.13,3218.13,3218.13,0.0
2024-08-14 13:20:00,3213.43,3213.43,3211.93,3211.93,600.0,3213.43,3213.43,3211.93,3211.93,600.0
2024-08-14 13:25:00,3205.09,3205.09,3192.44,3192.45,600.0,3205.09,3205.09,3192.44,3192.45,600.0
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 13:35:00,3192.45,3192.45,3192.45,3192.45,0.0,3192.45,3192.45,3192.45,3192.45,0.0
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 13:45:00,3196.48,3196.48,3196.48,3196.48,0.0,3196.48,3196.48,3196.48,3196.48,0.0
2024-08-14 13:50:00,3196.48,3196.48,3196.48,3196.48,0.0,3196.48,3196.48,3196.48,3196.48,0.0
2024-08-14 13:55:00,3190.98,3190.98,3190.97,3190.98,100.0,3190.98,3190.98,3190.97,3190.98,100.0
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 14:05:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-08-14 14:10:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-08-14 14:15:00,3187.32,3187.32,3187.32,3187.32,100.0,3187.32,3187.32,3187.32,3187.32,100.0
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 14:25:00,3187.32,3187.32,3187.32,3187.32,0.0,3187.32,3187.32,3187.32,3187.32,0.0
2024-08-14 14:30:00,3187.37,3192.19,3186.45,3191.97,1100.0,3187.37,3192.19,3186.45,3191.97,1100.0
2024-08-14 14:35:00,3189.2,3189.2,3189.2,3189.2,300.0,3189.2,3189.2,3189.2,3189.2,300.0
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 14:45:00,3189.2,3189.2,3189.2,3189.2,0.0,3189.2,3189.2,3189.2,3189.2,0.0
2024-08-14 14:50:00,3189.2,3189.2,3189.2,3189.2,0.0,3189.2,3189.2,3189.2,3189.2,0.0
2024-08-14 14:55:00,3194.98,3201.5,3194.97,3201.5,300.0,3194.98,3201.5,3194.97,3201.5,300.0
2024-08-14 15:00:00,3201.5,3201.5,3201.5,3201.5,0.0,3201.5,3201.5,3201.5,3201.5,0.0
2024-08-14 15:05:00,3199.51,3199.51,3199.51,3199.51,200.0,3199.51,3199.51,3199.51,3199.51,200.0
2024-08-14 15:10:00,3197.81,3197.81,3186.12,3186.12,1100.0,3197.81,3197.81,3186.12,3186.12,1100.0
2024-08-14 15:15:00,3186.42,3186.42,3186.42,3186.42,100.0,3186.42,3186.42,3186.42,3186.42,100.0
2024-08-14 15:20:00,3185.13,3186.39,3185.13,3186.39,200.0,3185.13,3186.39,3185.13,3186.39,200.0
2024-08-14 15:25:00,3182.05,3182.05,3180.13,3180.13,400.0,3182.05,3182.05,3180.13,3180.13,400.0
2024-08-14 15:30:00,3178.56,3178.56,3173.88,3173.88,300.0,3178.56,3178.56,3173.88,3173.88,300.0
2024-08-14 15:35:00,3170.38,3173.3,3170.38,3171.44,700.0,3170.38,3173.3,3170.38,3171.44,700.0
2024-08-14 15:40:00,3176.75,3177.1,3172.93,3172.93,425.0,3176.75,3177.1,3172.93,3172.93,425.0
2024-08-14 15:45:00,3181.58,3181.61,3175.52,3178.95,800.0,3181.58,3181.61,3175.52,3178.95,800.0
2024-08-14 15:50:00,3178.76,3184.2,3174.26,3184.2,850.0,3178.76,3184.2,3174.26,3184.2,850.0
2024-08-14 15:55:00,3182.54,3196.99,3181.34,3193.35,5057.0,3182.54,3196.99,3181.34,3193.35,5057.0
2024-08-15 09:30:00,3207.73,3207.73,3189.27,3189.27,684.0,3207.73,3207.73,3189.27,3189.27,684.0
2024-08-15 09:35:00,3204.88,3207.04,3204.88,3204.93,300.0,3204.88,3207.04,3204.88,3204.93,300.0
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 09:45:00,3193.85,3193.85,3193.85,3193.85,0.0,3193.85,3193.85,3193.85,3193.85,0.0
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 09:55:00,3187.04,3187.04,3187.04,3187.04,0.0,3187.04,3187.04,3187.04,3187.04,0.0
2024-08-15 10:00:00,3187.04,3187.04,3187.04,3187.04,0.0,3187.04,3187.04,3187.04,3187.04,0.0
2024-08-15 10:05:00,3185.16,3185.16,3185.16,3185.16,100.0,3185.16,3185.16,3185.16,3185.16,100.0
2024-08-15 10:10:00,3181.06,3181.06,3178.51,3178.51,500.0,3181.06,3181.06,3178.51,3178.51,500.0
2024-08-15 10:15:00,3170.0,3170.0,3170.0,3170.0,100.0,3170.0,3170.0,3170.0,3170.0,100.0
2024-08-15 10:20:00,3170.0,3170.0,3170.0,3170.0,0.0,3170.0,3170.0,3170.0,3170.0,0.0
2024-08-15 10:25:00,3170.95,3170.95,3170.95,3170.95,100.0,3170.95,3170.95,3170.95,3170.95,100.0
2024-08-15 10:30:00,3173.56,3173.56,3173.56,3173.56,100.0,3173.56,3173.56,3173.56,3173.56,100.0
2024-08-15 10:35:00,3168.56,3169.95,3167.15,3167.15,300.0,3168.56,3169.95,3167.15,3167.15,300.0
2024-08-15 10:40:00,3167.15,3167.15,3167.15,3167.15,0.0,3167.15,3167.15,3167.15,3167.15,0.0
2024-08-15 10:45:00,3175.21,3175.21,3175.21,3175.21,100.0,3175.21,3175.21,3175.21,3175.21,100.0
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 10:55:00,3167.61,3167.61,3167.61,3167.61,0.0,3167.61,3167.61,3167.61,3167.61,0.0
2024-08-15 11:00:00,3167.61,3167.61,3167.61,3167.61,0.0,3167.61,3167.61,3167.61,3167.61,0.0
2024-08-15 11:05:00,3179.1,3180.51,3175.5,3176.61,1200.0,3179.1,3180.51,3175.5,3176.61,1200.0
2024-08-15 11:10:00,3176.61,3176.61,3176.61,3176.61,0.0,3176.61,3176.61,3176.61,3176.61,0.0
2024-08-15 11:15:00,3175.01,3175.01,3175.01,3175.01,100.0,3175.01,3175.01,3175.01,3175.01,100.0
2024-08-15 11:20:00,3174.99,3180.99,3174.99,3180.99,303.0,3174.99,3180.99,3174.99,3180.99,303.0
2024-08-15 11:25:00,3175.01,3175.01,3174.18,3174.18,300.0,3175.01,3175.01,3174.18,3174.18,300.0
2024-08-15 11:30:00,3178.0,3179.86,3176.68,3179.86,577.0,3178.0,3179.86,3176.68,3179.86,577.0
2024-08-15 11:35:00,3180.48,3180.48,3177.95,3177.95,300.0,3180.48,3180.48,3177.95,3177.95,300.0
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 11:45:00,3177.95,3177.95,3177.95,3177.95,0.0,3177.95,3177.95,3177.95,3177.95,0.0
2024-08-15 11:50:00,3176.34,3176.34,3176.34,3176.34,100.0,3176.34,3176.34,3176.34,3176.34,100.0
2024-08-15 11:55:00,3173.92,3174.43,3172.73,3172.73,500.0,3173.92,3174.43,3172.73,3172.73,500.0
2024-08-15 12:00:00,3172.0,3172.0,3170.1,3170.1,641.0,3172.0,3172.0,3170.1,3170.1,641.0
2024-08-15 12:05:00,3170.1,3170.1,3170.1,3170.1,185.0,3170.1,3170.1,3170.1,3170.1,185.0
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 12:15:00,3170.1,3170.1,3170.1,3170.1,0.0,3170.1,3170.1,3170.1,3170.1,0.0
2024-08-15 12:20:00,3170.1,3170.1,3170.1,3170.1,0.0,3170.1,3170.1,3170.1,3170.1,0.0
2024-08-15 12:25:00,3173.98,3173.98,3173.97,3173.98,100.0,3173.98,3173.98,3173.97,3173.98,100.0
2024-08-15 12:30:00,3174.82,3176.92,3174.81,3175.0,2449.0,3174.82,3176.92,3174.81,3175.0,2449.0
2024-08-15 12:35:00,3176.48,3177.0,3174.55,3174.55,800.0,3176.48,3177.0,3174.55,3174.55,800.0
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 12:45:00,3172.09,3172.09,3172.09,3172.09,0.0,3172.09,3172.09,3172.09,3172.09,0.0
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 12:55:00,3172.0,3172.0,3172.0,3172.0,0.0,3172.0,3172.0,3172.0,3172.0,0.0
2024-08-15 13:00:00,3172.0,3172.0,3172.0,3172.0,0.0,3172.0,3172.0,3172.0,3172.0,0.0
2024-08-15 13:05:00,3172.0,3172.0,3172.0,3172.0,0.0,3172.0,3172.0,3172.0,3172.0,0.0
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 13:15:00,3172.33,3172.33,3172.33,3172.33,0.0,3172.33,3172.33,3172.33,3172.33,0.0
2024-08-15 13:20:00,3172.33,3172.33,3172.33,3172.33,0.0,3172.33,3172.33,3172.33,3172.33,0.0
2024-08-15 13:25:00,3174.0,3175.43,3174.0,3175.43,500.0,3174.0,3175.43,3174.0,3175.43,500.0
2024-08-15 13:30:00,3175.43,3175.43,3175.43,3175.43,0.0,3175.43,3175.43,3175.43,3175.43,0.0
2024-08-15 13:35:00,3182.0,3182.0,3177.04,3177.19,700.0,3182.0,3182.0,3177.04,3177.19,700.0
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 13:45:00,3171.48,3171.48,3171.48,3171.48,0.0,3171.48,3171.48,3171.48,3171.48,0.0
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 13:55:00,3171.48,3171.48,3171.48,3171.48,0.0,3171.48,3171.48,3171.48,3171.48,0.0
2024-08-15 14:00:00,3168.49,3169.19,3168.27,3169.19,300.0,3168.49,3169.19,3168.27,3169.19,300.0
2024-08-15 14:05:00,3166.0,3166.38,3166.0,3166.0,400.0,3166.0,3166.38,3166.0,3166.0,400.0
2024-08-15 14:10:00,3166.0,3166.0,3166.0,3166.0,0.0,3166.0,3166.0,3166.0,3166.0,0.0
2024-08-15 14:15:00,3154.14,3154.14,3153.04,3153.04,300.0,3154.14,3154.14,3153.04,3153.04,300.0
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 14:25:00,3153.04,3153.04,3153.04,3153.04,0.0,3153.04,3153.04,3153.04,3153.04,0.0
2024-08-15 14:30:00,3160.01,3160.01,3160.01,3160.01,200.0,3160.01,3160.01,3160.01,3160.01,200.0
2024-08-15 14:35:00,3162.55,3162.85,3162.55,3162.85,300.0,3162.55,3162.85,3162.55,3162.85,300.0
2024-08-15 14:40:00,3163.9,3163.9,3163.9,3163.9,100.0,3163.9,3163.9,3163.9,3163.9,100.0
2024-08-15 14:45:00,3162.86,3162.86,3162.86,3162.86,100.0,3162.86,3162.86,3162.86,3162.86,100.0
2024-08-15 14:50:00,3162.31,3175.72,3162.3,3175.72,754.0,3162.31,3175.72,3162.3,3175.72,754.0
2024-08-15 14:55:00,3174.59,3176.5,3174.12,3174.13,300.0,3174.59,3176.5,3174.12,3174.13,300.0
2024-08-15 15:00:00,3174.76,3177.69,3174.76,3177.68,500.0,3174.76,3177.69,3174.76,3177.68,500.0
2024-08-15 15:05:00,3175.19,3175.19,3175.19,3175.19,200.0,3175.19,3175.19,3175.19,3175.19,200.0
2024-08-15 15:10:00,3176.0,3176.0,3175.66,3175.66,200.0,3176.0,3176.0,3175.66,3175.66,200.0
2024-08-15 15:15:00,3175.57,3175.57,3175.22,3175.22,200.0,3175.57,3175.57,3175.22,3175.22,200.0
2024-08-15 15:20:00,3176.13,3179.7,3176.13,3178.99,932.0,3176.13,3179.7,3176.13,3178.99,932.0
2024-08-15 15:25:00,3181.39,3181.4,3181.39,3181.39,100.0,3181.39,3181.4,3181.39,3181.39,100.0
2024-08-15 15:30:00,3181.77,3182.9,3181.77,3182.9,200.0,3181.77,3182.9,3181.77,3182.9,200.0
2024-08-15 15:35:00,3180.66,3180.66,3180.66,3180.66,100.0,3180.66,3180.66,3180.66,3180.66,100.0
2024-08-15 15:40:00,3186.34,3186.34,3184.69,3184.69,200.0,3186.34,3186.34,3184.69,3184.69,200.0
2024-08-15 15:45:00,3181.72,3182.48,3179.43,3179.43,503.0,3181.72,3182.48,3179.43,3179.43,503.0
2024-08-15 15:50:00,3176.86,3176.86,3168.39,3168.39,1000.0,3176.86,3176.86,3168.39,3168.39,1000.0
2024-08-15 15:55:00,3173.88,3175.97,3168.89,3172.37,3428.0,3173.88,3175.97,3168.89,3172.37,3428.0
2024-08-16 09:30:00,3176.36,3176.36,3176.36,3176.36,3098.0,3176.36,3176.36,3176.36,3176.36,3098.0
2024-08-16 09:35:00,3181.67,3181.67,3181.67,3181.67,100.0,3181.67,3181.67,3181.67,3181.67,100.0
2024-08-16 09:40:00,3181.15,3181.15,3181.15,3181.15,100.0,3181.15,3181.15,3181.15,3181.15,100.0
2024-08-16 09:45:00,3175.36,3175.36,3172.36,3172.36,357.0,3175.36,3175.36,3172.36,3172.36,357.0
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 09:55:00,3172.36,3172.36,3172.36,3172.36,0.0,3172.36,3172.36,3172.36,3172.36,0.0
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 10:05:00,3179.7,3179.7,3179.7,3179.7,0.0,3179.7,3179.7,3179.7,3179.7,0.0
2024-08-16 10:10:00,3179.7,3179.7,3179.7,3179.7,0.0,3179.7,3179.7,3179.7,3179.7,0.0
2024-08-16 10:15:00,3179.7,3179.7,3179.7,3179.7,0.0,3179.7,3179.7,3179.7,3179.7,0.0
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 10:25:00,3185.02,3185.02,3185.02,3185.02,0.0,3185.02,3185.02,3185.02,3185.02,0.0
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 10:35:00,3189.0,3189.0,3189.0,3189.0,0.0,3189.0,3189.0,3189.0,3189.0,0.0
2024-08-16 10:40:00,3197.16,3197.16,3196.69,3196.69,200.0,3197.16,3197.16,3196.69,3196.69,200.0
2024-08-16 10:45:00,3198.26,3198.83,3196.7,3198.83,500.0,3198.26,3198.83,3196.7,3198.83,500.0
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 10:55:00,3198.83,3198.83,3198.83,3198.83,0.0,3198.83,3198.83,3198.83,3198.83,0.0
2024-08-16 11:00:00,3198.83,3198.83,3198.83,3198.83,0.0,3198.83,3198.83,3198.83,3198.83,0.0
2024-08-16 11:05:00,3191.85,3191.85,3189.46,3189.46,200.0,3191.85,3191.85,3189.46,3189.46,200.0
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 11:15:00,3189.46,3189.46,3189.46,3189.46,0.0,3189.46,3189.46,3189.46,3189.46,0.0
2024-08-16 11:20:00,3189.46,3189.46,3189.46,3189.46,0.0,3189.46,3189.46,3189.46,3189.46,0.0
2024-08-16 11:25:00,3197.36,3197.36,3197.36,3197.36,100.0,3197.36,3197.36,3197.36,3197.36,100.0
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 11:35:00,3197.36,3197.36,3197.36,3197.36,0.0,3197.36,3197.36,3197.36,3197.36,0.0
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 11:45:00,3200.32,3200.32,3200.32,3200.32,0.0,3200.32,3200.32,3200.32,3200.32,0.0
2024-08-16 11:50:00,3199.08,3199.08,3199.08,3199.08,100.0,3199.08,3199.08,3199.08,3199.08,100.0
2024-08-16 11:55:00,3200.67,3200.67,3200.67,3200.67,100.0,3200.67,3200.67,3200.67,3200.67,100.0
2024-08-16 12:00:00,3205.53,3205.53,3205.53,3205.53,100.0,3205.53,3205.53,3205.53,3205.53,100.0
2024-08-16 12:05:00,3199.08,3199.08,3199.08,3199.08,100.0,3199.08,3199.08,3199.08,3199.08,100.0
2024-08-16 12:10:00,3207.18,3207.19,3207.18,3207.18,100.0,3207.18,3207.19,3207.18,3207.18,100.0
2024-08-16 12:15:00,3201.63,3208.4,3201.63,3208.4,200.0,3201.63,3208.4,3201.63,3208.4,200.0
2024-08-16 12:20:00,3207.29,3210.29,3206.66,3208.48,600.0,3207.29,3210.29,3206.66,3208.48,600.0
2024-08-16 12:25:00,3208.8,3208.8,3208.8,3208.8,100.0,3208.8,3208.8,3208.8,3208.8,100.0
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 12:35:00,3208.8,3208.8,3208.8,3208.8,0.0,3208.8,3208.8,3208.8,3208.8,0.0
2024-08-16 12:40:00,3212.49,3215.0,3212.49,3215.0,392.0,3212.49,3215.0,3212.49,3215.0,392.0
2024-08-16 12:45:00,3217.58,3220.67,3217.57,3220.67,200.0,3217.58,3220.67,3217.57,3220.67,200.0
2024-08-16 12:50:00,3216.37,3216.37,3216.36,3216.37,100.0,3216.37,3216.37,3216.36,3216.37,100.0
2024-08-16 12:55:00,3227.4,3227.4,3227.4,3227.4,200.0,3227.4,3227.4,3227.4,3227.4,200.0
2024-08-16 13:00:00,3227.4,3227.4,3227.4,3227.4,0.0,3227.4,3227.4,3227.4,3227.4,0.0
2024-08-16 13:05:00,3224.78,3224.78,3221.06,3221.38,945.0,3224.78,3224.78,3221.06,3221.38,945.0
2024-08-16 13:10:00,3220.4,3220.4,3220.4,3220.4,100.0,3220.4,3220.4,3220.4,3220.4,100.0
2024-08-16 13:15:00,3219.58,3219.58,3219.58,3219.58,100.0,3219.58,3219.58,3219.58,3219.58,100.0
2024-08-16 13:20:00,3219.58,3219.58,3219.58,3219.58,0.0,3219.58,3219.58,3219.58,3219.58,0.0
2024-08-16 13:25:00,3214.81,3214.81,3214.45,3214.45,200.0,3214.81,3214.81,3214.45,3214.45,200.0
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 13:35:00,3215.09,3215.09,3215.09,3215.09,0.0,3215.09,3215.09,3215.09,3215.09,0.0
2024-08-16 13:40:00,3215.09,3215.09,3215.09,3215.09,0.0,3215.09,3215.09,3215.09,3215.09,0.0
2024-08-16 13:45:00,3215.09,3215.09,3215.09,3215.09,0.0,3215.09,3215.09,3215.09,3215.09,0.0
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 13:55:00,3215.13,3215.13,3215.13,3215.13,0.0,3215.13,3215.13,3215.13,3215.13,0.0
2024-08-16 14:00:00,3217.63,3222.22,3217.63,3222.22,400.0,3217.63,3222.22,3217.63,3222.22,400.0
2024-08-16 14:05:00,3222.22,3222.22,3219.08,3219.08,400.0,3222.22,3222.22,3219.08,3219.08,400.0
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 14:15:00,3215.38,3215.38,3215.38,3215.38,0.0,3215.38,3215.38,3215.38,3215.38,0.0
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 14:25:00,3216.16,3216.16,3216.16,3216.16,0.0,3216.16,3216.16,3216.16,3216.16,0.0
2024-08-16 14:30:00,3213.01,3213.02,3212.25,3212.25,212.0,3213.01,3213.02,3212.25,3212.25,212.0
2024-08-16 14:35:00,3210.57,3210.57,3210.57,3210.57,100.0,3210.57,3210.57,3210.57,3210.57,100.0
2024-08-16 14:40:00,3210.57,3210.57,3210.57,3210.57,0.0,3210.57,3210.57,3210.57,3210.57,0.0
2024-08-16 14:45:00,3206.37,3206.37,3205.61,3205.61,800.0,3206.37,3206.37,3205.61,3205.61,800.0
2024-08-16 14:50:00,3205.61,3205.61,3205.61,3205.61,0.0,3205.61,3205.61,3205.61,3205.61,0.0
2024-08-16 14:55:00,3201.01,3202.31,3200.5,3202.31,300.0,3201.01,3202.31,3200.5,3202.31,300.0
2024-08-16 15:00:00,3203.64,3203.64,3203.64,3203.64,100.0,3203.64,3203.64,3203.64,3203.64,100.0
2024-08-16 15:05:00,3202.32,3204.43,3202.32,3204.43,200.0,3202.32,3204.43,3202.32,3204.43,200.0
2024-08-16 15:10:00,3204.43,3204.43,3204.43,3204.43,0.0,3204.43,3204.43,3204.43,3204.43,0.0
2024-08-16 15:15:00,3207.55,3207.55,3207.02,3207.31,400.0,3207.55,3207.55,3207.02,3207.31,400.0
2024-08-16 15:20:00,3208.13,3208.87,3208.13,3208.87,200.0,3208.13,3208.87,3208.13,3208.87,200.0
2024-08-16 15:25:00,3211.56,3211.56,3211.55,3211.56,100.0,3211.56,3211.56,3211.55,3211.56,100.0
2024-08-16 15:30:00,3214.28,3214.28,3210.94,3210.94,500.0,3214.28,3214.28,3210.94,3210.94,500.0
2024-08-16 15:35:00,3214.18,3215.41,3214.17,3215.04,400.0,3214.18,3215.41,3214.17,3215.04,400.0
2024-08-16 15:40:00,3216.35,3218.37,3216.35,3218.37,1000.0,3216.35,3218.37,3216.35,3218.37,1000.0
2024-08-16 15:45:00,3216.9,3216.9,3214.74,3214.74,809.0,3216.9,3216.9,3214.74,3214.74,809.0
2024-08-16 15:50:00,3213.65,3213.65,3211.91,3211.91,300.0,3213.65,3213.65,3211.91,3211.91,300.0
2024-08-16 15:55:00,3212.33,3214.08,3209.07,3214.07,1944.0,3212.33,3214.08,3209.07,3214.07,1944.0
2024-08-19 09:30:00,3194.76,3205.91,3182.65,3205.91,1820.0,3194.76,3205.91,3182.65,3205.91,1820.0
2024-08-19 09:35:00,3175.92,3175.92,3175.92,3175.92,100.0,3175.92,3175.92,3175.92,3175.92,100.0
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 09:45:00,3168.6,3168.6,3168.6,3168.6,0.0,3168.6,3168.6,3168.6,3168.6,0.0
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 09:55:00,3169.82,3169.82,3169.82,3169.82,0.0,3169.82,3169.82,3169.82,3169.82,0.0
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 10:05:00,3156.49,3156.49,3156.49,3156.49,0.0,3156.49,3156.49,3156.49,3156.49,0.0
2024-08-19 10:10:00,3156.49,3156.49,3156.49,3156.49,0.0,3156.49,3156.49,3156.49,3156.49,0.0
2024-08-19 10:15:00,3173.06,3173.06,3173.06,3173.06,141.0,3173.06,3173.06,3173.06,3173.06,141.0
2024-08-19 10:20:00,3173.06,3173.06,3173.06,3173.06,0.0,3173.06,3173.06,3173.06,3173.06,0.0
2024-08-19 10:25:00,3165.43,3165.44,3165.43,3165.43,300.0,3165.43,3165.44,3165.43,3165.43,300.0
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 10:35:00,3165.43,3165.43,3165.43,3165.43,0.0,3165.43,3165.43,3165.43,3165.43,0.0
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 10:45:00,3163.35,3163.35,3163.35,3163.35,0.0,3163.35,3163.35,3163.35,3163.35,0.0
2024-08-19 10:50:00,3162.88,3162.88,3162.87,3162.88,100.0,3162.88,3162.88,3162.87,3162.88,100.0
2024-08-19 10:55:00,3162.0,3162.0,3161.92,3161.92,251.0,3162.0,3162.0,3161.92,3161.92,251.0
2024-08-19 11:00:00,3158.92,3158.92,3158.92,3158.92,100.0,3158.92,3158.92,3158.92,3158.92,100.0
2024-08-19 11:05:00,3157.12,3157.12,3157.12,3157.12,123.0,3157.12,3157.12,3157.12,3157.12,123.0
2024-08-19 11:10:00,3160.73,3160.96,3160.72,3160.95,400.0,3160.73,3160.96,3160.72,3160.95,400.0
2024-08-19 11:15:00,3165.08,3165.08,3159.99,3159.99,300.0,3165.08,3165.08,3159.99,3159.99,300.0
2024-08-19 11:20:00,3166.98,3166.98,3166.98,3166.98,119.0,3166.98,3166.98,3166.98,3166.98,119.0
2024-08-19 11:25:00,3165.97,3165.97,3165.97,3165.97,100.0,3165.97,3165.97,3165.97,3165.97,100.0
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 11:35:00,3163.41,3163.41,3163.41,3163.41,0.0,3163.41,3163.41,3163.41,3163.41,0.0
2024-08-19 11:40:00,3163.41,3163.41,3163.41,3163.41,0.0,3163.41,3163.41,3163.41,3163.41,0.0
2024-08-19 11:45:00,3164.83,3164.83,3163.0,3163.0,200.0,3164.83,3164.83,3163.0,3163.0,200.0
2024-08-19 11:50:00,3161.52,3163.38,3161.52,3163.38,400.0,3161.52,3163.38,3161.52,3163.38,400.0
2024-08-19 11:55:00,3164.99,3164.99,3156.02,3162.9,1515.0,3164.99,3164.99,3156.02,3162.9,1515.0
2024-08-19 12:00:00,3165.2,3170.0,3165.19,3170.0,300.0,3165.2,3170.0,3165.19,3170.0,300.0
2024-08-19 12:05:00,3166.85,3166.85,3166.85,3166.85,100.0,3166.85,3166.85,3166.85,3166.85,100.0
2024-08-19 12:10:00,3166.85,3166.85,3166.85,3166.85,0.0,3166.85,3166.85,3166.85,3166.85,0.0
2024-08-19 12:15:00,3169.25,3169.25,3169.25,3169.25,100.0,3169.25,3169.25,3169.25,3169.25,100.0
2024-08-19 12:20:00,3169.25,3169.25,3169.25,3169.25,0.0,3169.25,3169.25,3169.25,3169.25,0.0
2024-08-19 12:25:00,3165.64,3165.64,3162.48,3164.96,500.0,3165.64,3165.64,3162.48,3164.96,500.0
2024-08-19 12:30:00,3164.96,3164.96,3164.96,3164.96,0.0,3164.96,3164.96,3164.96,3164.96,0.0
2024-08-19 12:35:00,3166.58,3166.58,3166.57,3166.58,100.0,3166.58,3166.58,3166.57,3166.58,100.0
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 12:45:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
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 12:55:00,3176.0,3176.0,3176.0,3176.0,0.0,3176.0,3176.0,3176.0,3176.0,0.0
2024-08-19 13:00:00,3178.17,3178.17,3178.17,3178.17,100.0,3178.17,3178.17,3178.17,3178.17,100.0
2024-08-19 13:05:00,3176.91,3176.91,3176.91,3176.91,200.0,3176.91,3176.91,3176.91,3176.91,200.0
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 13:15:00,3176.91,3176.91,3176.91,3176.91,0.0,3176.91,3176.91,3176.91,3176.91,0.0
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 13:25:00,3176.91,3176.91,3176.91,3176.91,0.0,3176.91,3176.91,3176.91,3176.91,0.0
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 13:35:00,3174.6,3174.6,3174.6,3174.6,0.0,3174.6,3174.6,3174.6,3174.6,0.0
2024-08-19 13:40:00,3174.6,3174.6,3174.6,3174.6,0.0,3174.6,3174.6,3174.6,3174.6,0.0
2024-08-19 13:45:00,3174.6,3174.6,3174.6,3174.6,0.0,3174.6,3174.6,3174.6,3174.6,0.0
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 13:55:00,3174.6,3174.6,3174.6,3174.6,0.0,3174.6,3174.6,3174.6,3174.6,0.0
2024-08-19 14:00:00,3176.86,3181.37,3176.86,3181.37,200.0,3176.86,3181.37,3176.86,3181.37,200.0
2024-08-19 14:05:00,3179.32,3179.32,3179.32,3179.32,200.0,3179.32,3179.32,3179.32,3179.32,200.0
2024-08-19 14:10:00,3176.98,3176.98,3176.98,3176.98,100.0,3176.98,3176.98,3176.98,3176.98,100.0
2024-08-19 14:15:00,3176.08,3176.08,3176.08,3176.08,100.0,3176.08,3176.08,3176.08,3176.08,100.0
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 14:25:00,3175.0,3175.0,3175.0,3175.0,0.0,3175.0,3175.0,3175.0,3175.0,0.0
2024-08-19 14:30:00,3175.0,3175.0,3175.0,3175.0,0.0,3175.0,3175.0,3175.0,3175.0,0.0
2024-08-19 14:35:00,3175.0,3175.0,3175.0,3175.0,0.0,3175.0,3175.0,3175.0,3175.0,0.0
2024-08-19 14:40:00,3175.01,3179.62,3175.01,3175.87,400.0,3175.01,3179.62,3175.01,3175.87,400.0
2024-08-19 14:45:00,3180.18,3180.18,3180.18,3180.18,100.0,3180.18,3180.18,3180.18,3180.18,100.0
2024-08-19 14:50:00,3180.95,3180.95,3179.2,3179.2,200.0,3180.95,3180.95,3179.2,3179.2,200.0
2024-08-19 14:55:00,3174.08,3174.08,3174.08,3174.08,100.0,3174.08,3174.08,3174.08,3174.08,100.0
2024-08-19 15:00:00,3174.29,3174.29,3174.29,3174.29,100.0,3174.29,3174.29,3174.29,3174.29,100.0
2024-08-19 15:05:00,3168.34,3168.34,3165.98,3165.98,300.0,3168.34,3168.34,3165.98,3165.98,300.0
2024-08-19 15:10:00,3166.62,3166.62,3164.88,3164.98,300.0,3166.62,3166.62,3164.88,3164.98,300.0
2024-08-19 15:15:00,3161.79,3164.25,3161.79,3163.48,400.0,3161.79,3164.25,3161.79,3163.48,400.0
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 15:25:00,3166.32,3166.32,3166.32,3166.32,0.0,3166.32,3166.32,3166.32,3166.32,0.0
2024-08-19 15:30:00,3173.73,3176.46,3172.67,3174.17,800.0,3173.73,3176.46,3172.67,3174.17,800.0
2024-08-19 15:35:00,3173.1,3173.1,3173.1,3173.1,100.0,3173.1,3173.1,3173.1,3173.1,100.0
2024-08-19 15:40:00,3172.24,3175.71,3172.24,3175.71,421.0,3172.24,3175.71,3172.24,3175.71,421.0
2024-08-19 15:45:00,3175.73,3175.74,3173.74,3173.74,340.0,3175.73,3175.74,3173.74,3173.74,340.0
2024-08-19 15:50:00,3172.51,3175.05,3170.62,3175.05,325.0,3172.51,3175.05,3170.62,3175.05,325.0
2024-08-19 15:55:00,3174.72,3175.22,3171.6,3175.22,853.0,3174.72,3175.22,3171.6,3175.22,853.0
2024-08-20 09:30:00,3176.99,3176.99,3176.99,3176.99,1028.0,3176.99,3176.99,3176.99,3176.99,1028.0
2024-08-20 09:35:00,3177.25,3177.25,3177.25,3177.25,100.0,3177.25,3177.25,3177.25,3177.25,100.0
2024-08-20 09:40:00,3186.32,3186.32,3177.02,3177.02,200.0,3186.32,3186.32,3177.02,3177.02,200.0
2024-08-20 09:45:00,3182.49,3182.49,3182.48,3182.49,100.0,3182.49,3182.49,3182.48,3182.49,100.0
2024-08-20 09:50:00,3182.49,3182.49,3182.49,3182.49,0.0,3182.49,3182.49,3182.49,3182.49,0.0
2024-08-20 09:55:00,3180.34,3180.34,3180.34,3180.34,100.0,3180.34,3180.34,3180.34,3180.34,100.0
2024-08-20 10:00:00,3180.34,3180.34,3180.34,3180.34,0.0,3180.34,3180.34,3180.34,3180.34,0.0
2024-08-20 10:05:00,3178.41,3178.41,3178.4,3178.41,100.0,3178.41,3178.41,3178.4,3178.41,100.0
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 10:15:00,3180.77,3180.77,3180.77,3180.77,0.0,3180.77,3180.77,3180.77,3180.77,0.0
2024-08-20 10:20:00,3180.77,3180.77,3180.77,3180.77,100.0,3180.77,3180.77,3180.77,3180.77,100.0
2024-08-20 10:25:00,3180.77,3180.77,3172.21,3179.87,1577.0,3180.77,3180.77,3172.21,3179.87,1577.0
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 10:35:00,3183.17,3183.17,3183.17,3183.17,0.0,3183.17,3183.17,3183.17,3183.17,0.0
2024-08-20 10:40:00,3177.91,3177.91,3177.9,3177.91,100.0,3177.91,3177.91,3177.9,3177.91,100.0
2024-08-20 10:45:00,3186.99,3186.99,3184.57,3184.57,200.0,3186.99,3186.99,3184.57,3184.57,200.0
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 10:55:00,3180.55,3180.55,3180.55,3180.55,0.0,3180.55,3180.55,3180.55,3180.55,0.0
2024-08-20 11:00:00,3176.48,3186.42,3176.48,3186.42,400.0,3176.48,3186.42,3176.48,3186.42,400.0
2024-08-20 11:05:00,3191.19,3191.19,3191.19,3191.19,100.0,3191.19,3191.19,3191.19,3191.19,100.0
2024-08-20 11:10:00,3193.38,3193.38,3193.38,3193.38,100.0,3193.38,3193.38,3193.38,3193.38,100.0
2024-08-20 11:15:00,3193.05,3196.46,3193.05,3196.46,259.0,3193.05,3196.46,3193.05,3196.46,259.0
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 11:25:00,3195.47,3195.47,3195.47,3195.47,0.0,3195.47,3195.47,3195.47,3195.47,0.0
2024-08-20 11:30:00,3195.15,3196.59,3195.15,3196.59,200.0,3195.15,3196.59,3195.15,3196.59,200.0
2024-08-20 11:35:00,3197.72,3197.72,3194.32,3194.33,750.0,3197.72,3197.72,3194.32,3194.33,750.0
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 11:45:00,3196.04,3196.04,3196.04,3196.04,0.0,3196.04,3196.04,3196.04,3196.04,0.0
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 11:55:00,3199.33,3199.33,3199.33,3199.33,0.0,3199.33,3199.33,3199.33,3199.33,0.0
2024-08-20 12:00:00,3199.33,3199.33,3199.33,3199.33,0.0,3199.33,3199.33,3199.33,3199.33,0.0
2024-08-20 12:05:00,3199.33,3199.33,3199.33,3199.33,0.0,3199.33,3199.33,3199.33,3199.33,0.0
2024-08-20 12:10:00,3199.33,3199.33,3199.33,3199.33,0.0,3199.33,3199.33,3199.33,3199.33,0.0
2024-08-20 12:15:00,3207.65,3208.76,3207.65,3208.76,200.0,3207.65,3208.76,3207.65,3208.76,200.0
2024-08-20 12:20:00,3208.76,3208.76,3208.76,3208.76,0.0,3208.76,3208.76,3208.76,3208.76,0.0
2024-08-20 12:25:00,3207.14,3207.74,3207.14,3207.74,200.0,3207.14,3207.74,3207.14,3207.74,200.0
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 12:35:00,3207.74,3207.74,3207.74,3207.74,0.0,3207.74,3207.74,3207.74,3207.74,0.0
2024-08-20 12:40:00,3207.58,3207.58,3203.16,3203.17,482.0,3207.58,3207.58,3203.16,3203.17,482.0
2024-08-20 12:45:00,3201.37,3201.52,3201.37,3201.52,200.0,3201.37,3201.52,3201.37,3201.52,200.0
2024-08-20 12:50:00,3199.5,3199.5,3199.5,3199.5,300.0,3199.5,3199.5,3199.5,3199.5,300.0
2024-08-20 12:55:00,3202.75,3202.75,3202.05,3202.06,200.0,3202.75,3202.75,3202.05,3202.06,200.0
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 13:05:00,3202.59,3202.59,3202.59,3202.59,0.0,3202.59,3202.59,3202.59,3202.59,0.0
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 13:15:00,3201.37,3201.37,3201.37,3201.37,0.0,3201.37,3201.37,3201.37,3201.37,0.0
2024-08-20 13:20:00,3201.37,3201.37,3201.37,3201.37,0.0,3201.37,3201.37,3201.37,3201.37,0.0
2024-08-20 13:25:00,3201.37,3201.37,3201.37,3201.37,0.0,3201.37,3201.37,3201.37,3201.37,0.0
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 13:35:00,3193.02,3193.02,3193.02,3193.02,0.0,3193.02,3193.02,3193.02,3193.02,0.0
2024-08-20 13:40:00,3193.02,3193.02,3193.02,3193.02,0.0,3193.02,3193.02,3193.02,3193.02,0.0
2024-08-20 13:45:00,3199.75,3199.75,3199.75,3199.75,200.0,3199.75,3199.75,3199.75,3199.75,200.0
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 13:55:00,3202.25,3202.25,3202.25,3202.25,0.0,3202.25,3202.25,3202.25,3202.25,0.0
2024-08-20 14:00:00,3202.25,3202.25,3202.25,3202.25,0.0,3202.25,3202.25,3202.25,3202.25,0.0
2024-08-20 14:05:00,3202.25,3202.25,3202.25,3202.25,0.0,3202.25,3202.25,3202.25,3202.25,0.0
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 14:15:00,3202.25,3202.25,3202.25,3202.25,0.0,3202.25,3202.25,3202.25,3202.25,0.0
2024-08-20 14:20:00,3200.01,3200.01,3195.66,3195.66,300.0,3200.01,3200.01,3195.66,3195.66,300.0
2024-08-20 14:25:00,3194.59,3194.69,3194.59,3194.68,200.0,3194.59,3194.69,3194.59,3194.68,200.0
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 14:35:00,3194.68,3194.68,3194.68,3194.68,0.0,3194.68,3194.68,3194.68,3194.68,0.0
2024-08-20 14:40:00,3194.68,3194.68,3194.68,3194.68,0.0,3194.68,3194.68,3194.68,3194.68,0.0
2024-08-20 14:45:00,3182.35,3182.35,3182.35,3182.35,100.0,3182.35,3182.35,3182.35,3182.35,100.0
2024-08-20 14:50:00,3188.23,3188.23,3186.35,3186.36,250.0,3188.23,3188.23,3186.35,3186.36,250.0
2024-08-20 14:55:00,3185.32,3195.32,3185.32,3195.32,301.0,3185.32,3195.32,3185.32,3195.32,301.0
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 15:05:00,3189.0,3189.0,3189.0,3189.0,0.0,3189.0,3189.0,3189.0,3189.0,0.0
2024-08-20 15:10:00,3189.0,3189.0,3189.0,3189.0,0.0,3189.0,3189.0,3189.0,3189.0,0.0
2024-08-20 15:15:00,3189.0,3189.0,3189.0,3189.0,0.0,3189.0,3189.0,3189.0,3189.0,0.0
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 15:25:00,3188.53,3188.53,3188.53,3188.53,0.0,3188.53,3188.53,3188.53,3188.53,0.0
2024-08-20 15:30:00,3186.57,3186.57,3185.43,3185.43,200.0,3186.57,3186.57,3185.43,3185.43,200.0
2024-08-20 15:35:00,3187.03,3188.93,3187.02,3188.93,400.0,3187.03,3188.93,3187.02,3188.93,400.0
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 15:45:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-08-20 15:50:00,3187.18,3187.18,3179.58,3185.0,734.0,3187.18,3187.18,3179.58,3185.0,734.0
2024-08-20 15:55:00,3182.31,3188.84,3181.93,3188.79,1589.0,3182.31,3188.84,3181.93,3188.79,1589.0
2024-08-21 09:30:00,3198.95,3204.85,3198.95,3204.85,539.0,3198.95,3204.85,3198.95,3204.85,539.0
2024-08-21 09:35:00,3205.6,3210.05,3205.6,3210.05,200.0,3205.6,3210.05,3205.6,3210.05,200.0
2024-08-21 09:40:00,3202.37,3210.38,3197.26,3197.26,500.0,3202.37,3210.38,3197.26,3197.26,500.0
2024-08-21 09:45:00,3209.7,3213.24,3199.42,3213.24,540.0,3209.7,3213.24,3199.42,3213.24,540.0
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 09:55:00,3208.16,3208.16,3208.16,3208.16,0.0,3208.16,3208.16,3208.16,3208.16,0.0
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 10:05:00,3210.44,3210.44,3210.44,3210.44,0.0,3210.44,3210.44,3210.44,3210.44,0.0
2024-08-21 10:10:00,3202.33,3202.33,3202.32,3202.33,114.0,3202.33,3202.33,3202.32,3202.33,114.0
2024-08-21 10:15:00,3197.43,3197.44,3197.43,3197.43,100.0,3197.43,3197.44,3197.43,3197.43,100.0
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 10:25:00,3198.02,3198.02,3198.02,3198.02,0.0,3198.02,3198.02,3198.02,3198.02,0.0
2024-08-21 10:30:00,3198.02,3198.02,3198.02,3198.02,0.0,3198.02,3198.02,3198.02,3198.02,0.0
2024-08-21 10:35:00,3198.02,3198.02,3198.02,3198.02,0.0,3198.02,3198.02,3198.02,3198.02,0.0
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 10:45:00,3198.02,3198.02,3198.02,3198.02,0.0,3198.02,3198.02,3198.02,3198.02,0.0
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 10:55:00,3193.81,3193.81,3193.81,3193.81,0.0,3193.81,3193.81,3193.81,3193.81,0.0
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 11:05:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
2024-08-21 11:10:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
2024-08-21 11:15:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
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 11:25:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
2024-08-21 11:30:00,3202.5,3202.5,3198.34,3198.34,454.0,3202.5,3202.5,3198.34,3198.34,454.0
2024-08-21 11:35:00,3204.4,3204.4,3204.4,3204.4,200.0,3204.4,3204.4,3204.4,3204.4,200.0
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 11:45:00,3204.4,3204.4,3204.4,3204.4,0.0,3204.4,3204.4,3204.4,3204.4,0.0
2024-08-21 11:50:00,3204.4,3204.4,3204.4,3204.4,0.0,3204.4,3204.4,3204.4,3204.4,0.0
2024-08-21 11:55:00,3199.8,3199.8,3199.8,3199.8,173.0,3199.8,3199.8,3199.8,3199.8,173.0
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 12:05:00,3195.69,3195.69,3195.69,3195.69,0.0,3195.69,3195.69,3195.69,3195.69,0.0
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 12:15:00,3194.95,3194.95,3194.95,3194.95,0.0,3194.95,3194.95,3194.95,3194.95,0.0
2024-08-21 12:20:00,3194.95,3194.95,3194.95,3194.95,0.0,3194.95,3194.95,3194.95,3194.95,0.0
2024-08-21 12:25:00,3194.95,3194.95,3194.95,3194.95,0.0,3194.95,3194.95,3194.95,3194.95,0.0
2024-08-21 12:30:00,3194.95,3194.95,3194.95,3194.95,0.0,3194.95,3194.95,3194.95,3194.95,0.0
2024-08-21 12:35:00,3201.85,3201.85,3201.85,3201.85,100.0,3201.85,3201.85,3201.85,3201.85,100.0
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 12:45:00,3201.85,3201.85,3201.85,3201.85,0.0,3201.85,3201.85,3201.85,3201.85,0.0
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 12:55:00,3207.98,3207.98,3207.98,3207.98,0.0,3207.98,3207.98,3207.98,3207.98,0.0
2024-08-21 13:00:00,3207.98,3207.98,3207.98,3207.98,0.0,3207.98,3207.98,3207.98,3207.98,0.0
2024-08-21 13:05:00,3206.02,3206.02,3206.02,3206.02,100.0,3206.02,3206.02,3206.02,3206.02,100.0
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 13:15:00,3206.02,3206.02,3206.02,3206.02,0.0,3206.02,3206.02,3206.02,3206.02,0.0
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 13:25:00,3204.53,3204.53,3204.53,3204.53,0.0,3204.53,3204.53,3204.53,3204.53,0.0
2024-08-21 13:30:00,3204.53,3204.53,3204.53,3204.53,0.0,3204.53,3204.53,3204.53,3204.53,0.0
2024-08-21 13:35:00,3204.53,3204.53,3204.53,3204.53,0.0,3204.53,3204.53,3204.53,3204.53,0.0
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 13:45:00,3204.53,3204.53,3204.53,3204.53,0.0,3204.53,3204.53,3204.53,3204.53,0.0
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 13:55:00,3205.91,3205.91,3205.91,3205.91,0.0,3205.91,3205.91,3205.91,3205.91,0.0
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 14:05:00,3204.88,3204.88,3204.88,3204.88,0.0,3204.88,3204.88,3204.88,3204.88,0.0
2024-08-21 14:10:00,3204.88,3204.88,3204.88,3204.88,0.0,3204.88,3204.88,3204.88,3204.88,0.0
2024-08-21 14:15:00,3199.76,3200.34,3199.76,3200.34,300.0,3199.76,3200.34,3199.76,3200.34,300.0
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 14:25:00,3200.24,3200.24,3200.24,3200.24,0.0,3200.24,3200.24,3200.24,3200.24,0.0
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 14:35:00,3206.24,3206.24,3206.24,3206.24,0.0,3206.24,3206.24,3206.24,3206.24,0.0
2024-08-21 14:40:00,3206.24,3206.24,3206.24,3206.24,0.0,3206.24,3206.24,3206.24,3206.24,0.0
2024-08-21 14:45:00,3206.24,3206.24,3206.24,3206.24,0.0,3206.24,3206.24,3206.24,3206.24,0.0
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 14:55:00,3206.24,3206.24,3206.24,3206.24,0.0,3206.24,3206.24,3206.24,3206.24,0.0
2024-08-21 15:00:00,3200.09,3200.09,3200.09,3200.09,100.0,3200.09,3200.09,3200.09,3200.09,100.0
2024-08-21 15:05:00,3200.44,3200.44,3200.44,3200.44,182.0,3200.44,3200.44,3200.44,3200.44,182.0
2024-08-21 15:10:00,3199.96,3199.96,3199.96,3199.96,100.0,3199.96,3199.96,3199.96,3199.96,100.0
2024-08-21 15:15:00,3198.74,3198.74,3196.85,3196.85,413.0,3198.74,3198.74,3196.85,3196.85,413.0
2024-08-21 15:20:00,3196.85,3196.85,3196.85,3196.85,0.0,3196.85,3196.85,3196.85,3196.85,0.0
2024-08-21 15:25:00,3203.29,3203.29,3202.85,3202.85,200.0,3203.29,3203.29,3202.85,3202.85,200.0
2024-08-21 15:30:00,3203.37,3203.37,3203.37,3203.37,100.0,3203.37,3203.37,3203.37,3203.37,100.0
2024-08-21 15:35:00,3196.07,3198.11,3196.07,3198.11,400.0,3196.07,3198.11,3196.07,3198.11,400.0
2024-08-21 15:40:00,3200.15,3200.15,3200.15,3200.15,135.0,3200.15,3200.15,3200.15,3200.15,135.0
2024-08-21 15:45:00,3199.96,3203.77,3199.96,3203.77,516.0,3199.96,3203.77,3199.96,3203.77,516.0
2024-08-21 15:50:00,3203.7,3203.7,3197.31,3198.56,700.0,3203.7,3203.7,3197.31,3198.56,700.0
2024-08-21 15:55:00,3205.34,3208.66,3200.95,3208.57,1220.0,3205.34,3208.66,3200.95,3208.57,1220.0
2024-08-22 09:30:00,3180.0,3180.0,3174.2,3175.58,1433.0,3180.0,3180.0,3174.2,3175.58,1433.0
2024-08-22 09:35:00,3180.0,3180.51,3176.5,3180.51,312.0,3180.0,3180.51,3176.5,3180.51,312.0
2024-08-22 09:40:00,3181.7,3186.63,3177.94,3177.94,425.0,3181.7,3186.63,3177.94,3177.94,425.0
2024-08-22 09:45:00,3172.03,3172.03,3160.08,3160.08,300.0,3172.03,3172.03,3160.08,3160.08,300.0
2024-08-22 09:50:00,3162.85,3162.85,3162.85,3162.85,100.0,3162.85,3162.85,3162.85,3162.85,100.0
2024-08-22 09:55:00,3164.06,3170.39,3164.06,3164.87,600.0,3164.06,3170.39,3164.06,3164.87,600.0
2024-08-22 10:00:00,3174.49,3174.49,3170.51,3170.51,200.0,3174.49,3174.49,3170.51,3170.51,200.0
2024-08-22 10:05:00,3174.91,3174.91,3174.91,3174.91,100.0,3174.91,3174.91,3174.91,3174.91,100.0
2024-08-22 10:10:00,3174.91,3174.91,3174.91,3174.91,0.0,3174.91,3174.91,3174.91,3174.91,0.0
2024-08-22 10:15:00,3175.0,3175.0,3175.0,3175.0,100.0,3175.0,3175.0,3175.0,3175.0,100.0
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 10:25:00,3174.82,3174.82,3174.82,3174.82,0.0,3174.82,3174.82,3174.82,3174.82,0.0
2024-08-22 10:30:00,3174.82,3174.82,3174.82,3174.82,0.0,3174.82,3174.82,3174.82,3174.82,0.0
2024-08-22 10:35:00,3174.82,3174.82,3174.82,3174.82,0.0,3174.82,3174.82,3174.82,3174.82,0.0
2024-08-22 10:40:00,3174.82,3174.82,3174.82,3174.82,0.0,3174.82,3174.82,3174.82,3174.82,0.0
2024-08-22 10:45:00,3174.55,3177.77,3174.55,3177.77,425.0,3174.55,3177.77,3174.55,3177.77,425.0
2024-08-22 10:50:00,3177.77,3177.77,3177.77,3177.77,0.0,3177.77,3177.77,3177.77,3177.77,0.0
2024-08-22 10:55:00,3175.03,3175.03,3175.03,3175.03,100.0,3175.03,3175.03,3175.03,3175.03,100.0
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 11:05:00,3175.03,3175.03,3175.03,3175.03,0.0,3175.03,3175.03,3175.03,3175.03,0.0
2024-08-22 11:10:00,3175.03,3175.03,3175.03,3175.03,0.0,3175.03,3175.03,3175.03,3175.03,0.0
2024-08-22 11:15:00,3173.13,3173.81,3173.13,3173.72,500.0,3173.13,3173.81,3173.13,3173.72,500.0
2024-08-22 11:20:00,3171.86,3171.86,3171.86,3171.86,200.0,3171.86,3171.86,3171.86,3171.86,200.0
2024-08-22 11:25:00,3173.6,3173.6,3173.6,3173.6,100.0,3173.6,3173.6,3173.6,3173.6,100.0
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 11:35:00,3174.47,3174.47,3174.47,3174.47,0.0,3174.47,3174.47,3174.47,3174.47,0.0
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 11:45:00,3181.2,3181.2,3181.2,3181.2,0.0,3181.2,3181.2,3181.2,3181.2,0.0
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 11:55:00,3181.2,3181.2,3181.2,3181.2,0.0,3181.2,3181.2,3181.2,3181.2,0.0
2024-08-22 12:00:00,3181.2,3181.2,3181.2,3181.2,0.0,3181.2,3181.2,3181.2,3181.2,0.0
2024-08-22 12:05:00,3180.71,3180.71,3179.26,3179.26,200.0,3180.71,3180.71,3179.26,3179.26,200.0
2024-08-22 12:10:00,3179.26,3179.26,3179.26,3179.26,0.0,3179.26,3179.26,3179.26,3179.26,0.0
2024-08-22 12:15:00,3179.89,3182.7,3179.89,3182.7,300.0,3179.89,3182.7,3179.89,3182.7,300.0
2024-08-22 12:20:00,3182.7,3182.7,3182.7,3182.7,0.0,3182.7,3182.7,3182.7,3182.7,0.0
2024-08-22 12:25:00,3184.8,3184.8,3184.8,3184.8,100.0,3184.8,3184.8,3184.8,3184.8,100.0
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 12:35:00,3184.8,3184.8,3184.8,3184.8,0.0,3184.8,3184.8,3184.8,3184.8,0.0
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 12:45:00,3185.34,3185.34,3185.34,3185.34,0.0,3185.34,3185.34,3185.34,3185.34,0.0
2024-08-22 12:50:00,3181.33,3186.33,3178.78,3178.78,300.0,3181.33,3186.33,3178.78,3178.78,300.0
2024-08-22 12:55:00,3174.97,3174.97,3174.97,3174.97,100.0,3174.97,3174.97,3174.97,3174.97,100.0
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 13:05:00,3174.36,3174.36,3174.36,3174.36,0.0,3174.36,3174.36,3174.36,3174.36,0.0
2024-08-22 13:10:00,3174.36,3174.36,3174.36,3174.36,0.0,3174.36,3174.36,3174.36,3174.36,0.0
2024-08-22 13:15:00,3174.36,3174.36,3174.36,3174.36,0.0,3174.36,3174.36,3174.36,3174.36,0.0
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 13:25:00,3174.59,3174.59,3174.59,3174.59,0.0,3174.59,3174.59,3174.59,3174.59,0.0
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 13:35:00,3177.0,3177.0,3177.0,3177.0,0.0,3177.0,3177.0,3177.0,3177.0,0.0
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 13:45:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
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 13:55:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
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 14:05:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
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 14:15:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
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 14:25:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:30:00,3181.87,3181.87,3181.87,3181.87,0.0,3181.87,3181.87,3181.87,3181.87,0.0
2024-08-22 14:35:00,3184.39,3184.39,3182.89,3182.89,200.0,3184.39,3184.39,3182.89,3182.89,200.0
2024-08-22 14:40:00,3182.89,3182.89,3182.89,3182.89,0.0,3182.89,3182.89,3182.89,3182.89,0.0
2024-08-22 14:45:00,3181.04,3181.05,3181.04,3181.04,1000.0,3181.04,3181.05,3181.04,3181.04,1000.0
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 14:55:00,3181.04,3181.04,3181.04,3181.04,0.0,3181.04,3181.04,3181.04,3181.04,0.0
2024-08-22 15:00:00,3189.48,3189.48,3189.47,3189.48,396.0,3189.48,3189.48,3189.47,3189.48,396.0
2024-08-22 15:05:00,3185.18,3185.18,3182.26,3182.27,754.0,3185.18,3185.18,3182.26,3182.27,754.0
2024-08-22 15:10:00,3180.36,3181.23,3180.36,3181.23,224.0,3180.36,3181.23,3180.36,3181.23,224.0
2024-08-22 15:15:00,3178.2,3179.92,3171.26,3171.27,1136.0,3178.2,3179.92,3171.26,3171.27,1136.0
2024-08-22 15:20:00,3168.24,3168.24,3168.24,3168.24,300.0,3168.24,3168.24,3168.24,3168.24,300.0
2024-08-22 15:25:00,3172.93,3172.93,3172.89,3172.89,200.0,3172.93,3172.93,3172.89,3172.89,200.0
2024-08-22 15:30:00,3174.88,3176.14,3174.88,3176.14,300.0,3174.88,3176.14,3174.88,3176.14,300.0
2024-08-22 15:35:00,3174.49,3174.49,3174.49,3174.49,100.0,3174.49,3174.49,3174.49,3174.49,100.0
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 15:45:00,3176.71,3176.71,3176.71,3176.71,0.0,3176.71,3176.71,3176.71,3176.71,0.0
2024-08-22 15:50:00,3174.28,3178.08,3165.86,3165.86,1174.0,3174.28,3178.08,3165.86,3165.86,1174.0
2024-08-22 15:55:00,3168.8,3171.65,3166.85,3171.14,1224.0,3168.8,3171.65,3166.85,3171.14,1224.0
2024-08-23 09:30:00,3192.69,3192.69,3192.69,3192.69,585.0,3192.69,3192.69,3192.69,3192.69,585.0
2024-08-23 09:35:00,3173.82,3173.82,3173.82,3173.82,100.0,3173.82,3173.82,3173.82,3173.82,100.0
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 09:45:00,3173.82,3173.82,3173.82,3173.82,0.0,3173.82,3173.82,3173.82,3173.82,0.0
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 09:55:00,3171.48,3171.48,3171.48,3171.48,0.0,3171.48,3171.48,3171.48,3171.48,0.0
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 10:05:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
2024-08-23 10:10:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
2024-08-23 10:15:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
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 10:25:00,3163.3,3163.3,3163.3,3163.3,0.0,3163.3,3163.3,3163.3,3163.3,0.0
2024-08-23 10:30:00,3164.13,3164.13,3160.12,3164.13,1050.0,3164.13,3164.13,3160.12,3164.13,1050.0
2024-08-23 10:35:00,3162.45,3162.45,3162.44,3162.45,100.0,3162.45,3162.45,3162.44,3162.45,100.0
2024-08-23 10:40:00,3162.45,3162.45,3162.45,3162.45,0.0,3162.45,3162.45,3162.45,3162.45,0.0
2024-08-23 10:45:00,3169.1,3169.1,3161.36,3161.37,200.0,3169.1,3169.1,3161.36,3161.37,200.0
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 10:55:00,3166.41,3166.41,3166.41,3166.41,0.0,3166.41,3166.41,3166.41,3166.41,0.0
2024-08-23 11:00:00,3161.2,3161.2,3161.2,3161.2,100.0,3161.2,3161.2,3161.2,3161.2,100.0
2024-08-23 11:05:00,3160.52,3160.52,3160.51,3160.52,100.0,3160.52,3160.52,3160.51,3160.52,100.0
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 11:15:00,3160.52,3160.52,3160.52,3160.52,0.0,3160.52,3160.52,3160.52,3160.52,0.0
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 11:25:00,3164.34,3164.34,3164.34,3164.34,0.0,3164.34,3164.34,3164.34,3164.34,0.0
2024-08-23 11:30:00,3164.34,3164.34,3164.34,3164.34,0.0,3164.34,3164.34,3164.34,3164.34,0.0
2024-08-23 11:35:00,3164.34,3164.34,3164.34,3164.34,0.0,3164.34,3164.34,3164.34,3164.34,0.0
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 11:45:00,3151.38,3151.38,3151.38,3151.38,0.0,3151.38,3151.38,3151.38,3151.38,0.0
2024-08-23 11:50:00,3149.08,3149.08,3149.08,3149.08,100.0,3149.08,3149.08,3149.08,3149.08,100.0
2024-08-23 11:55:00,3146.36,3147.07,3146.35,3146.91,713.0,3146.36,3147.07,3146.35,3146.91,713.0
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 12:05:00,3140.95,3140.95,3140.95,3140.95,0.0,3140.95,3140.95,3140.95,3140.95,0.0
2024-08-23 12:10:00,3140.0,3140.0,3137.78,3137.78,400.0,3140.0,3140.0,3137.78,3137.78,400.0
2024-08-23 12:15:00,3130.65,3130.65,3130.65,3130.65,100.0,3130.65,3130.65,3130.65,3130.65,100.0
2024-08-23 12:20:00,3130.16,3131.89,3130.16,3131.89,1411.0,3130.16,3131.89,3130.16,3131.89,1411.0
2024-08-23 12:25:00,3131.15,3133.0,3124.76,3126.07,1400.0,3131.15,3133.0,3124.76,3126.07,1400.0
2024-08-23 12:30:00,3124.12,3131.63,3124.11,3131.63,400.0,3124.12,3131.63,3124.11,3131.63,400.0
2024-08-23 12:35:00,3131.57,3131.57,3131.57,3131.57,100.0,3131.57,3131.57,3131.57,3131.57,100.0
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 12:45:00,3131.57,3131.57,3131.57,3131.57,0.0,3131.57,3131.57,3131.57,3131.57,0.0
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 12:55:00,3129.81,3129.81,3129.81,3129.81,0.0,3129.81,3129.81,3129.81,3129.81,0.0
2024-08-23 13:00:00,3129.81,3129.81,3129.81,3129.81,0.0,3129.81,3129.81,3129.81,3129.81,0.0
2024-08-23 13:05:00,3128.37,3128.54,3128.36,3128.54,200.0,3128.37,3128.54,3128.36,3128.54,200.0
2024-08-23 13:10:00,3127.87,3127.88,3127.87,3127.88,200.0,3127.87,3127.88,3127.87,3127.88,200.0
2024-08-23 13:15:00,3125.32,3126.39,3122.43,3122.43,800.0,3125.32,3126.39,3122.43,3122.43,800.0
2024-08-23 13:20:00,3125.0,3125.45,3123.47,3125.45,500.0,3125.0,3125.45,3123.47,3125.45,500.0
2024-08-23 13:25:00,3128.0,3128.0,3127.99,3128.0,735.0,3128.0,3128.0,3127.99,3128.0,735.0
2024-08-23 13:30:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-08-23 13:35:00,3126.86,3126.86,3121.7,3121.7,200.0,3126.86,3126.86,3121.7,3121.7,200.0
2024-08-23 13:40:00,3121.71,3124.37,3121.71,3122.14,900.0,3121.71,3124.37,3121.71,3122.14,900.0
2024-08-23 13:45:00,3125.0,3125.0,3117.76,3120.72,400.0,3125.0,3125.0,3117.76,3120.72,400.0
2024-08-23 13:50:00,3117.44,3117.83,3116.66,3116.66,309.0,3117.44,3117.83,3116.66,3116.66,309.0
2024-08-23 13:55:00,3114.82,3119.27,3114.82,3116.35,400.0,3114.82,3119.27,3114.82,3116.35,400.0
2024-08-23 14:00:00,3120.13,3120.13,3117.0,3117.0,200.0,3120.13,3120.13,3117.0,3117.0,200.0
2024-08-23 14:05:00,3120.71,3120.71,3117.11,3117.11,200.0,3120.71,3120.71,3117.11,3117.11,200.0
2024-08-23 14:10:00,3116.41,3116.62,3116.41,3116.62,200.0,3116.41,3116.62,3116.41,3116.62,200.0
2024-08-23 14:15:00,3117.4,3117.4,3108.29,3112.02,1100.0,3117.4,3117.4,3108.29,3112.02,1100.0
2024-08-23 14:20:00,3112.02,3113.13,3111.37,3113.13,300.0,3112.02,3113.13,3111.37,3113.13,300.0
2024-08-23 14:25:00,3111.83,3111.83,3111.51,3111.52,200.0,3111.83,3111.83,3111.51,3111.52,200.0
2024-08-23 14:30:00,3111.52,3120.71,3111.52,3120.71,400.0,3111.52,3120.71,3111.52,3120.71,400.0
2024-08-23 14:35:00,3117.85,3117.85,3115.04,3115.51,400.0,3117.85,3117.85,3115.04,3115.51,400.0
2024-08-23 14:40:00,3114.84,3118.34,3113.0,3114.47,800.0,3114.84,3118.34,3113.0,3114.47,800.0
2024-08-23 14:45:00,3116.4,3116.97,3116.4,3116.83,500.0,3116.4,3116.97,3116.4,3116.83,500.0
2024-08-23 14:50:00,3111.98,3119.36,3111.98,3119.36,585.0,3111.98,3119.36,3111.98,3119.36,585.0
2024-08-23 14:55:00,3113.75,3119.24,3113.48,3119.24,1045.0,3113.75,3119.24,3113.48,3119.24,1045.0
2024-08-23 15:00:00,3121.91,3125.94,3121.72,3121.72,400.0,3121.91,3125.94,3121.72,3121.72,400.0
2024-08-23 15:05:00,3124.27,3126.21,3121.51,3121.51,686.0,3124.27,3126.21,3121.51,3121.51,686.0
2024-08-23 15:10:00,3122.43,3126.1,3122.43,3126.1,701.0,3122.43,3126.1,3122.43,3126.1,701.0
2024-08-23 15:15:00,3123.52,3123.6,3122.98,3123.6,500.0,3123.52,3123.6,3122.98,3123.6,500.0
2024-08-23 15:20:00,3123.79,3123.79,3120.13,3120.13,500.0,3123.79,3123.79,3120.13,3120.13,500.0
2024-08-23 15:25:00,3123.18,3123.19,3120.0,3120.0,532.0,3123.18,3123.19,3120.0,3120.0,532.0
2024-08-23 15:30:00,3125.55,3126.1,3124.98,3125.36,653.0,3125.55,3126.1,3124.98,3125.36,653.0
2024-08-23 15:35:00,3125.73,3125.98,3125.7,3125.98,300.0,3125.73,3125.98,3125.7,3125.98,300.0
2024-08-23 15:40:00,3126.41,3127.06,3126.41,3127.06,200.0,3126.41,3127.06,3126.41,3127.06,200.0
2024-08-23 15:45:00,3128.51,3128.51,3122.64,3124.58,600.0,3128.51,3128.51,3122.64,3124.58,600.0
2024-08-23 15:50:00,3127.46,3129.14,3124.84,3126.64,1921.0,3127.46,3129.14,3124.84,3126.64,1921.0
2024-08-23 15:55:00,3127.12,3128.37,3118.23,3118.82,4417.0,3127.12,3128.37,3118.23,3118.82,4417.0
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 09:35:00,3136.76,3136.76,3136.76,3136.76,0.0,3136.76,3136.76,3136.76,3136.76,0.0
2024-08-26 09:40:00,3136.76,3136.76,3136.76,3136.76,0.0,3136.76,3136.76,3136.76,3136.76,0.0
2024-08-26 09:45:00,3144.38,3144.38,3144.38,3144.38,100.0,3144.38,3144.38,3144.38,3144.38,100.0
2024-08-26 09:50:00,3144.38,3144.38,3144.38,3144.38,0.0,3144.38,3144.38,3144.38,3144.38,0.0
2024-08-26 09:55:00,3148.18,3148.19,3141.79,3141.79,200.0,3148.18,3148.19,3141.79,3141.79,200.0
2024-08-26 10:00:00,3147.65,3154.9,3147.65,3154.9,200.0,3147.65,3154.9,3147.65,3154.9,200.0
2024-08-26 10:05:00,3152.67,3156.9,3152.67,3156.9,207.0,3152.67,3156.9,3152.67,3156.9,207.0
2024-08-26 10:10:00,3156.9,3156.9,3156.9,3156.9,0.0,3156.9,3156.9,3156.9,3156.9,0.0
2024-08-26 10:15:00,3157.19,3157.19,3157.19,3157.19,227.0,3157.19,3157.19,3157.19,3157.19,227.0
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 10:25:00,3157.19,3157.19,3157.19,3157.19,0.0,3157.19,3157.19,3157.19,3157.19,0.0
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 10:35:00,3159.66,3159.66,3159.66,3159.66,0.0,3159.66,3159.66,3159.66,3159.66,0.0
2024-08-26 10:40:00,3161.85,3161.85,3161.85,3161.85,107.0,3161.85,3161.85,3161.85,3161.85,107.0
2024-08-26 10:45:00,3157.55,3157.55,3157.55,3157.55,100.0,3157.55,3157.55,3157.55,3157.55,100.0
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 10:55:00,3157.55,3157.55,3157.55,3157.55,0.0,3157.55,3157.55,3157.55,3157.55,0.0
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 11:05:00,3158.28,3158.28,3158.28,3158.28,0.0,3158.28,3158.28,3158.28,3158.28,0.0
2024-08-26 11:10:00,3158.28,3158.28,3158.28,3158.28,0.0,3158.28,3158.28,3158.28,3158.28,0.0
2024-08-26 11:15:00,3161.39,3161.39,3161.39,3161.39,150.0,3161.39,3161.39,3161.39,3161.39,150.0
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 11:25:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
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 11:35:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
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 11:45:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
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 11:55:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
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 12:05:00,3161.87,3161.87,3161.87,3161.87,0.0,3161.87,3161.87,3161.87,3161.87,0.0
2024-08-26 12:10:00,3161.87,3161.87,3161.87,3161.87,0.0,3161.87,3161.87,3161.87,3161.87,0.0
2024-08-26 12:15:00,3158.83,3158.83,3158.82,3158.83,200.0,3158.83,3158.83,3158.82,3158.83,200.0
2024-08-26 12:20:00,3158.83,3158.83,3158.83,3158.83,0.0,3158.83,3158.83,3158.83,3158.83,0.0
2024-08-26 12:25:00,3162.58,3162.58,3161.5,3161.5,200.0,3162.58,3162.58,3161.5,3161.5,200.0
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 12:35:00,3166.62,3166.62,3166.62,3166.62,0.0,3166.62,3166.62,3166.62,3166.62,0.0
2024-08-26 12:40:00,3170.73,3170.73,3168.35,3168.35,200.0,3170.73,3170.73,3168.35,3168.35,200.0
2024-08-26 12:45:00,3167.02,3167.7,3167.0,3167.67,514.0,3167.02,3167.7,3167.0,3167.67,514.0
2024-08-26 12:50:00,3174.13,3174.13,3174.13,3174.13,100.0,3174.13,3174.13,3174.13,3174.13,100.0
2024-08-26 12:55:00,3175.72,3175.72,3170.19,3170.75,300.0,3175.72,3175.72,3170.19,3170.75,300.0
2024-08-26 13:00:00,3170.0,3174.67,3170.0,3174.67,835.0,3170.0,3174.67,3170.0,3174.67,835.0
2024-08-26 13:05:00,3178.02,3178.02,3178.02,3178.02,100.0,3178.02,3178.02,3178.02,3178.02,100.0
2024-08-26 13:10:00,3178.14,3178.15,3176.7,3176.7,320.0,3178.14,3178.15,3176.7,3176.7,320.0
2024-08-26 13:15:00,3175.2,3175.2,3171.58,3171.58,393.0,3175.2,3175.2,3171.58,3171.58,393.0
2024-08-26 13:20:00,3171.58,3171.58,3171.58,3171.58,0.0,3171.58,3171.58,3171.58,3171.58,0.0
2024-08-26 13:25:00,3166.1,3166.1,3166.1,3166.1,100.0,3166.1,3166.1,3166.1,3166.1,100.0
2024-08-26 13:30:00,3166.1,3166.1,3166.1,3166.1,0.0,3166.1,3166.1,3166.1,3166.1,0.0
2024-08-26 13:35:00,3160.25,3168.0,3160.25,3168.0,300.0,3160.25,3168.0,3160.25,3168.0,300.0
2024-08-26 13:40:00,3160.26,3160.75,3160.02,3160.75,649.0,3160.26,3160.75,3160.02,3160.75,649.0
2024-08-26 13:45:00,3163.77,3163.77,3163.77,3163.77,100.0,3163.77,3163.77,3163.77,3163.77,100.0
2024-08-26 13:50:00,3158.46,3158.46,3158.46,3158.46,300.0,3158.46,3158.46,3158.46,3158.46,300.0
2024-08-26 13:55:00,3162.61,3162.61,3162.6,3162.61,100.0,3162.61,3162.61,3162.6,3162.61,100.0
2024-08-26 14:00:00,3164.12,3164.12,3164.12,3164.12,100.0,3164.12,3164.12,3164.12,3164.12,100.0
2024-08-26 14:05:00,3164.41,3164.41,3161.45,3161.45,200.0,3164.41,3164.41,3161.45,3161.45,200.0
2024-08-26 14:10:00,3161.45,3161.45,3161.45,3161.45,0.0,3161.45,3161.45,3161.45,3161.45,0.0
2024-08-26 14:15:00,3164.88,3164.88,3164.87,3164.88,100.0,3164.88,3164.88,3164.87,3164.88,100.0
2024-08-26 14:20:00,3165.18,3165.18,3165.17,3165.18,100.0,3165.18,3165.18,3165.17,3165.18,100.0
2024-08-26 14:25:00,3165.0,3165.0,3162.6,3162.61,491.0,3165.0,3165.0,3162.6,3162.61,491.0
2024-08-26 14:30:00,3162.61,3162.61,3162.61,3162.61,0.0,3162.61,3162.61,3162.61,3162.61,0.0
2024-08-26 14:35:00,3166.66,3166.66,3166.66,3166.66,100.0,3166.66,3166.66,3166.66,3166.66,100.0
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 14:45:00,3166.83,3166.83,3166.83,3166.83,0.0,3166.83,3166.83,3166.83,3166.83,0.0
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 14:55:00,3158.74,3158.74,3158.74,3158.74,0.0,3158.74,3158.74,3158.74,3158.74,0.0
2024-08-26 15:00:00,3158.74,3158.74,3158.74,3158.74,0.0,3158.74,3158.74,3158.74,3158.74,0.0
2024-08-26 15:05:00,3157.5,3157.5,3157.5,3157.5,100.0,3157.5,3157.5,3157.5,3157.5,100.0
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 15:15:00,3157.5,3157.5,3157.5,3157.5,0.0,3157.5,3157.5,3157.5,3157.5,0.0
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 15:25:00,3165.98,3165.98,3165.98,3165.98,0.0,3165.98,3165.98,3165.98,3165.98,0.0
2024-08-26 15:30:00,3164.16,3164.16,3158.88,3158.88,1283.0,3164.16,3164.16,3158.88,3158.88,1283.0
2024-08-26 15:35:00,3159.88,3162.6,3159.8,3162.6,526.0,3159.88,3162.6,3159.8,3162.6,526.0
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 15:45:00,3159.69,3159.69,3159.69,3159.69,0.0,3159.69,3159.69,3159.69,3159.69,0.0
2024-08-26 15:50:00,3163.15,3163.15,3157.93,3160.25,1208.0,3163.15,3163.15,3157.93,3160.25,1208.0
2024-08-26 15:55:00,3161.16,3169.28,3157.08,3157.1,4319.0,3161.16,3169.28,3157.08,3157.1,4319.0
2024-08-27 09:30:00,3148.18,3148.18,3148.18,3148.18,460.0,3148.18,3148.18,3148.18,3148.18,460.0
2024-08-27 09:35:00,3153.24,3153.24,3153.24,3153.24,100.0,3153.24,3153.24,3153.24,3153.24,100.0
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 09:45:00,3153.24,3153.24,3153.24,3153.24,0.0,3153.24,3153.24,3153.24,3153.24,0.0
2024-08-27 09:50:00,3162.82,3162.82,3162.82,3162.82,100.0,3162.82,3162.82,3162.82,3162.82,100.0
2024-08-27 09:55:00,3153.18,3153.18,3151.31,3151.31,252.0,3153.18,3153.18,3151.31,3151.31,252.0
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 10:05:00,3152.16,3152.16,3152.16,3152.16,0.0,3152.16,3152.16,3152.16,3152.16,0.0
2024-08-27 10:10:00,3162.45,3162.45,3162.44,3162.45,101.0,3162.45,3162.45,3162.44,3162.45,101.0
2024-08-27 10:15:00,3152.75,3153.32,3152.75,3153.32,246.0,3152.75,3153.32,3152.75,3153.32,246.0
2024-08-27 10:20:00,3165.5,3165.5,3165.5,3165.5,100.0,3165.5,3165.5,3165.5,3165.5,100.0
2024-08-27 10:25:00,3159.05,3159.05,3158.87,3158.87,366.0,3159.05,3159.05,3158.87,3158.87,366.0
2024-08-27 10:30:00,3158.87,3158.87,3158.87,3158.87,0.0,3158.87,3158.87,3158.87,3158.87,0.0
2024-08-27 10:35:00,3152.07,3152.07,3152.07,3152.07,100.0,3152.07,3152.07,3152.07,3152.07,100.0
2024-08-27 10:40:00,3152.07,3152.07,3152.07,3152.07,0.0,3152.07,3152.07,3152.07,3152.07,0.0
2024-08-27 10:45:00,3155.62,3155.62,3155.62,3155.62,126.0,3155.62,3155.62,3155.62,3155.62,126.0
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 10:55:00,3155.62,3155.62,3155.62,3155.62,0.0,3155.62,3155.62,3155.62,3155.62,0.0
2024-08-27 11:00:00,3151.21,3154.71,3151.21,3154.71,226.0,3151.21,3154.71,3151.21,3154.71,226.0
2024-08-27 11:05:00,3156.61,3156.61,3156.61,3156.61,100.0,3156.61,3156.61,3156.61,3156.61,100.0
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 11:15:00,3156.61,3156.61,3156.61,3156.61,0.0,3156.61,3156.61,3156.61,3156.61,0.0
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 11:25:00,3156.61,3156.61,3156.61,3156.61,0.0,3156.61,3156.61,3156.61,3156.61,0.0
2024-08-27 11:30:00,3156.61,3156.61,3156.61,3156.61,0.0,3156.61,3156.61,3156.61,3156.61,0.0
2024-08-27 11:35:00,3154.4,3154.4,3154.4,3154.4,100.0,3154.4,3154.4,3154.4,3154.4,100.0
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 11:45:00,3154.4,3154.4,3154.4,3154.4,0.0,3154.4,3154.4,3154.4,3154.4,0.0
2024-08-27 11:50:00,3154.4,3154.4,3154.4,3154.4,0.0,3154.4,3154.4,3154.4,3154.4,0.0
2024-08-27 11:55:00,3160.5,3161.64,3159.81,3161.64,300.0,3160.5,3161.64,3159.81,3161.64,300.0
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 12:05:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
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 12:15:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
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 12:25:00,3161.64,3161.64,3161.64,3161.64,0.0,3161.64,3161.64,3161.64,3161.64,0.0
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 12:35:00,3158.04,3158.04,3158.04,3158.04,0.0,3158.04,3158.04,3158.04,3158.04,0.0
2024-08-27 12:40:00,3158.04,3158.04,3158.04,3158.04,0.0,3158.04,3158.04,3158.04,3158.04,0.0
2024-08-27 12:45:00,3158.04,3158.04,3158.04,3158.04,0.0,3158.04,3158.04,3158.04,3158.04,0.0
2024-08-27 12:50:00,3158.04,3158.04,3158.04,3158.04,0.0,3158.04,3158.04,3158.04,3158.04,0.0
2024-08-27 12:55:00,3159.73,3159.73,3159.73,3159.73,100.0,3159.73,3159.73,3159.73,3159.73,100.0
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 13:05:00,3161.0,3161.0,3161.0,3161.0,0.0,3161.0,3161.0,3161.0,3161.0,0.0
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 13:15:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
2024-08-27 13:20:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
2024-08-27 13:25:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
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 13:35:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
2024-08-27 13:40:00,3165.45,3165.45,3165.45,3165.45,0.0,3165.45,3165.45,3165.45,3165.45,0.0
2024-08-27 13:45:00,3168.44,3168.44,3168.44,3168.44,100.0,3168.44,3168.44,3168.44,3168.44,100.0
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 13:55:00,3168.44,3168.44,3168.44,3168.44,0.0,3168.44,3168.44,3168.44,3168.44,0.0
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 14:05:00,3168.44,3168.44,3168.44,3168.44,0.0,3168.44,3168.44,3168.44,3168.44,0.0
2024-08-27 14:10:00,3165.27,3165.27,3165.27,3165.27,100.0,3165.27,3165.27,3165.27,3165.27,100.0
2024-08-27 14:15:00,3168.43,3168.43,3168.43,3168.43,100.0,3168.43,3168.43,3168.43,3168.43,100.0
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 14:25:00,3168.43,3168.43,3168.43,3168.43,0.0,3168.43,3168.43,3168.43,3168.43,0.0
2024-08-27 14:30:00,3168.43,3168.43,3168.43,3168.43,0.0,3168.43,3168.43,3168.43,3168.43,0.0
2024-08-27 14:35:00,3171.13,3171.13,3171.13,3171.13,100.0,3171.13,3171.13,3171.13,3171.13,100.0
2024-08-27 14:40:00,3171.13,3171.13,3171.13,3171.13,0.0,3171.13,3171.13,3171.13,3171.13,0.0
2024-08-27 14:45:00,3171.46,3173.43,3171.46,3173.43,300.0,3171.46,3173.43,3171.46,3173.43,300.0
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 14:55:00,3173.43,3173.43,3173.43,3173.43,0.0,3173.43,3173.43,3173.43,3173.43,0.0
2024-08-27 15:00:00,3177.5,3177.5,3177.5,3177.5,100.0,3177.5,3177.5,3177.5,3177.5,100.0
2024-08-27 15:05:00,3177.56,3177.56,3177.56,3177.56,100.0,3177.56,3177.56,3177.56,3177.56,100.0
2024-08-27 15:10:00,3181.4,3181.4,3181.4,3181.4,100.0,3181.4,3181.4,3181.4,3181.4,100.0
2024-08-27 15:15:00,3179.38,3179.38,3176.35,3176.35,400.0,3179.38,3179.38,3176.35,3176.35,400.0
2024-08-27 15:20:00,3178.51,3178.51,3178.51,3178.51,100.0,3178.51,3178.51,3178.51,3178.51,100.0
2024-08-27 15:25:00,3178.97,3178.97,3178.97,3178.97,100.0,3178.97,3178.97,3178.97,3178.97,100.0
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 15:35:00,3178.88,3178.88,3178.88,3178.88,0.0,3178.88,3178.88,3178.88,3178.88,0.0
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 15:45:00,3177.12,3177.12,3177.12,3177.12,0.0,3177.12,3177.12,3177.12,3177.12,0.0
2024-08-27 15:50:00,3183.56,3183.56,3179.75,3179.75,359.0,3183.56,3183.56,3179.75,3179.75,359.0
2024-08-27 15:55:00,3182.35,3187.27,3182.12,3187.0,1088.0,3182.35,3187.27,3182.12,3187.0,1088.0
2024-08-28 09:30:00,3190.2,3190.2,3190.2,3190.2,613.0,3190.2,3190.2,3190.2,3190.2,613.0
2024-08-28 09:35:00,3189.86,3194.17,3185.72,3185.72,405.0,3189.86,3194.17,3185.72,3185.72,405.0
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 09:45:00,3185.72,3185.72,3185.72,3185.72,0.0,3185.72,3185.72,3185.72,3185.72,0.0
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 09:55:00,3185.72,3185.72,3185.72,3185.72,0.0,3185.72,3185.72,3185.72,3185.72,0.0
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 10:05:00,3198.66,3198.66,3198.66,3198.66,0.0,3198.66,3198.66,3198.66,3198.66,0.0
2024-08-28 10:10:00,3202.93,3202.93,3202.92,3202.93,203.0,3202.93,3202.93,3202.92,3202.93,203.0
2024-08-28 10:15:00,3211.33,3211.33,3211.33,3211.33,100.0,3211.33,3211.33,3211.33,3211.33,100.0
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 10:25:00,3202.84,3202.84,3202.84,3202.84,0.0,3202.84,3202.84,3202.84,3202.84,0.0
2024-08-28 10:30:00,3202.84,3202.84,3202.84,3202.84,0.0,3202.84,3202.84,3202.84,3202.84,0.0
2024-08-28 10:35:00,3202.84,3202.84,3202.84,3202.84,0.0,3202.84,3202.84,3202.84,3202.84,0.0
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 10:45:00,3198.4,3198.4,3198.4,3198.4,0.0,3198.4,3198.4,3198.4,3198.4,0.0
2024-08-28 10:50:00,3198.4,3198.4,3198.4,3198.4,0.0,3198.4,3198.4,3198.4,3198.4,0.0
2024-08-28 10:55:00,3197.89,3197.89,3197.89,3197.89,100.0,3197.89,3197.89,3197.89,3197.89,100.0
2024-08-28 11:00:00,3199.28,3199.28,3199.28,3199.28,100.0,3199.28,3199.28,3199.28,3199.28,100.0
2024-08-28 11:05:00,3201.19,3201.19,3201.19,3201.19,100.0,3201.19,3201.19,3201.19,3201.19,100.0
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 11:15:00,3201.19,3201.19,3201.19,3201.19,0.0,3201.19,3201.19,3201.19,3201.19,0.0
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 11:25:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 11:30:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 11:35:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 11:45:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 11:55:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 12:05:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 12:15:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 12:25:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 12:35:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 12:45:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 12:55:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 13:05:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 13:15:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
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 13:25:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:30:00,3204.37,3204.37,3204.37,3204.37,0.0,3204.37,3204.37,3204.37,3204.37,0.0
2024-08-28 13:35:00,3192.0,3192.0,3192.0,3192.0,200.0,3192.0,3192.0,3192.0,3192.0,200.0
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 13:45:00,3192.0,3192.0,3192.0,3192.0,0.0,3192.0,3192.0,3192.0,3192.0,0.0
2024-08-28 13:50:00,3192.0,3192.0,3192.0,3192.0,0.0,3192.0,3192.0,3192.0,3192.0,0.0
2024-08-28 13:55:00,3179.9,3179.9,3179.9,3179.9,100.0,3179.9,3179.9,3179.9,3179.9,100.0
2024-08-28 14:00:00,3179.9,3179.9,3179.9,3179.9,0.0,3179.9,3179.9,3179.9,3179.9,0.0
2024-08-28 14:05:00,3183.36,3183.56,3183.36,3183.56,200.0,3183.36,3183.56,3183.36,3183.56,200.0
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 14:15:00,3183.56,3183.56,3183.56,3183.56,0.0,3183.56,3183.56,3183.56,3183.56,0.0
2024-08-28 14:20:00,3183.56,3183.56,3183.56,3183.56,0.0,3183.56,3183.56,3183.56,3183.56,0.0
2024-08-28 14:25:00,3180.25,3180.25,3179.52,3179.52,200.0,3180.25,3180.25,3179.52,3179.52,200.0
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 14:35:00,3179.52,3179.52,3179.52,3179.52,0.0,3179.52,3179.52,3179.52,3179.52,0.0
2024-08-28 14:40:00,3179.52,3179.52,3179.52,3179.52,0.0,3179.52,3179.52,3179.52,3179.52,0.0
2024-08-28 14:45:00,3179.52,3180.51,3179.52,3180.51,200.0,3179.52,3180.51,3179.52,3180.51,200.0
2024-08-28 14:50:00,3184.44,3184.44,3184.44,3184.44,100.0,3184.44,3184.44,3184.44,3184.44,100.0
2024-08-28 14:55:00,3184.12,3188.85,3184.12,3188.85,500.0,3184.12,3188.85,3184.12,3188.85,500.0
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 15:05:00,3188.85,3188.85,3188.85,3188.85,0.0,3188.85,3188.85,3188.85,3188.85,0.0
2024-08-28 15:10:00,3195.77,3195.77,3192.28,3192.28,300.0,3195.77,3195.77,3192.28,3192.28,300.0
2024-08-28 15:15:00,3190.25,3190.25,3190.25,3190.25,100.0,3190.25,3190.25,3190.25,3190.25,100.0
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 15:25:00,3190.25,3190.25,3190.25,3190.25,0.0,3190.25,3190.25,3190.25,3190.25,0.0
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 15:35:00,3190.25,3190.25,3190.25,3190.25,0.0,3190.25,3190.25,3190.25,3190.25,0.0
2024-08-28 15:40:00,3190.25,3190.25,3190.25,3190.25,0.0,3190.25,3190.25,3190.25,3190.25,0.0
2024-08-28 15:45:00,3200.48,3200.5,3199.32,3199.32,576.0,3200.48,3200.5,3199.32,3199.32,576.0
2024-08-28 15:50:00,3201.46,3202.38,3196.15,3202.38,541.0,3201.46,3202.38,3196.15,3202.38,541.0
2024-08-28 15:55:00,3204.84,3205.31,3199.7,3199.7,550.0,3204.84,3205.31,3199.7,3199.7,550.0
2024-08-29 09:30:00,3217.24,3217.24,3194.61,3194.61,710.0,3217.24,3217.24,3194.61,3194.61,710.0
2024-08-29 09:35:00,3188.72,3188.72,3188.72,3188.72,100.0,3188.72,3188.72,3188.72,3188.72,100.0
2024-08-29 09:40:00,3188.72,3188.72,3188.72,3188.72,100.0,3188.72,3188.72,3188.72,3188.72,100.0
2024-08-29 09:45:00,3181.6,3181.6,3181.59,3181.6,100.0,3181.6,3181.6,3181.59,3181.6,100.0
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 09:55:00,3176.78,3176.78,3176.78,3176.78,0.0,3176.78,3176.78,3176.78,3176.78,0.0
2024-08-29 10:00:00,3176.78,3176.78,3176.78,3176.78,0.0,3176.78,3176.78,3176.78,3176.78,0.0
2024-08-29 10:05:00,3176.78,3176.78,3176.78,3176.78,0.0,3176.78,3176.78,3176.78,3176.78,0.0
2024-08-29 10:10:00,3184.76,3184.76,3183.66,3183.66,400.0,3184.76,3184.76,3183.66,3183.66,400.0
2024-08-29 10:15:00,3186.99,3186.99,3186.99,3186.99,200.0,3186.99,3186.99,3186.99,3186.99,200.0
2024-08-29 10:20:00,3193.44,3193.44,3193.3,3193.3,500.0,3193.44,3193.44,3193.3,3193.3,500.0
2024-08-29 10:25:00,3195.14,3197.5,3195.14,3197.5,200.0,3195.14,3197.5,3195.14,3197.5,200.0
2024-08-29 10:30:00,3197.5,3197.5,3197.5,3197.5,0.0,3197.5,3197.5,3197.5,3197.5,0.0
2024-08-29 10:35:00,3204.86,3204.86,3204.86,3204.86,100.0,3204.86,3204.86,3204.86,3204.86,100.0
2024-08-29 10:40:00,3201.44,3201.44,3201.44,3201.44,100.0,3201.44,3201.44,3201.44,3201.44,100.0
2024-08-29 10:45:00,3206.28,3206.28,3206.27,3206.28,100.0,3206.28,3206.28,3206.27,3206.28,100.0
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 10:55:00,3206.28,3206.28,3206.28,3206.28,0.0,3206.28,3206.28,3206.28,3206.28,0.0
2024-08-29 11:00:00,3206.28,3206.28,3206.28,3206.28,0.0,3206.28,3206.28,3206.28,3206.28,0.0
2024-08-29 11:05:00,3210.47,3210.47,3210.46,3210.47,100.0,3210.47,3210.47,3210.46,3210.47,100.0
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 11:15:00,3210.47,3210.47,3210.47,3210.47,0.0,3210.47,3210.47,3210.47,3210.47,0.0
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 11:25:00,3220.38,3220.38,3220.38,3220.38,0.0,3220.38,3220.38,3220.38,3220.38,0.0
2024-08-29 11:30:00,3220.38,3220.38,3220.38,3220.38,0.0,3220.38,3220.38,3220.38,3220.38,0.0
2024-08-29 11:35:00,3221.03,3221.21,3221.02,3221.21,200.0,3221.03,3221.21,3221.02,3221.21,200.0
2024-08-29 11:40:00,3221.21,3231.85,3221.21,3231.85,400.0,3221.21,3231.85,3221.21,3231.85,400.0
2024-08-29 11:45:00,3224.67,3224.68,3224.67,3224.68,200.0,3224.67,3224.68,3224.67,3224.68,200.0
2024-08-29 11:50:00,3222.9,3222.9,3222.9,3222.9,100.0,3222.9,3222.9,3222.9,3222.9,100.0
2024-08-29 11:55:00,3221.86,3226.1,3221.86,3222.14,538.0,3221.86,3226.1,3221.86,3222.14,538.0
2024-08-29 12:00:00,3222.14,3222.14,3222.14,3222.14,0.0,3222.14,3222.14,3222.14,3222.14,0.0
2024-08-29 12:05:00,3229.66,3229.66,3229.66,3229.66,106.0,3229.66,3229.66,3229.66,3229.66,106.0
2024-08-29 12:10:00,3218.89,3218.89,3216.46,3216.46,200.0,3218.89,3218.89,3216.46,3216.46,200.0
2024-08-29 12:15:00,3219.89,3219.9,3219.89,3219.89,307.0,3219.89,3219.9,3219.89,3219.89,307.0
2024-08-29 12:20:00,3217.35,3217.35,3217.34,3217.35,200.0,3217.35,3217.35,3217.34,3217.35,200.0
2024-08-29 12:25:00,3218.67,3218.67,3218.67,3218.67,100.0,3218.67,3218.67,3218.67,3218.67,100.0
2024-08-29 12:30:00,3217.59,3217.59,3217.59,3217.59,100.0,3217.59,3217.59,3217.59,3217.59,100.0
2024-08-29 12:35:00,3223.67,3223.68,3223.67,3223.67,150.0,3223.67,3223.68,3223.67,3223.67,150.0
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 12:45:00,3223.67,3223.67,3223.67,3223.67,0.0,3223.67,3223.67,3223.67,3223.67,0.0
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 12:55:00,3223.67,3223.67,3223.67,3223.67,0.0,3223.67,3223.67,3223.67,3223.67,0.0
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 13:05:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
2024-08-29 13:10:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
2024-08-29 13:15:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
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 13:25:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
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 13:35:00,3215.1,3215.1,3215.1,3215.1,0.0,3215.1,3215.1,3215.1,3215.1,0.0
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 13:45:00,3219.6,3219.6,3219.6,3219.6,0.0,3219.6,3219.6,3219.6,3219.6,0.0
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 13:55:00,3219.6,3219.6,3219.6,3219.6,0.0,3219.6,3219.6,3219.6,3219.6,0.0
2024-08-29 14:00:00,3225.4,3225.4,3225.4,3225.4,100.0,3225.4,3225.4,3225.4,3225.4,100.0
2024-08-29 14:05:00,3220.13,3220.13,3219.04,3219.04,200.0,3220.13,3220.13,3219.04,3219.04,200.0
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 14:15:00,3220.15,3220.15,3220.15,3220.15,0.0,3220.15,3220.15,3220.15,3220.15,0.0
2024-08-29 14:20:00,3225.7,3225.71,3225.69,3225.69,200.0,3225.7,3225.71,3225.69,3225.69,200.0
2024-08-29 14:25:00,3220.83,3220.83,3215.67,3215.67,200.0,3220.83,3220.83,3215.67,3215.67,200.0
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 14:35:00,3212.67,3212.67,3212.67,3212.67,0.0,3212.67,3212.67,3212.67,3212.67,0.0
2024-08-29 14:40:00,3212.67,3212.67,3212.67,3212.67,0.0,3212.67,3212.67,3212.67,3212.67,0.0
2024-08-29 14:45:00,3212.67,3212.67,3212.67,3212.67,0.0,3212.67,3212.67,3212.67,3212.67,0.0
2024-08-29 14:50:00,3211.48,3211.48,3211.47,3211.48,100.0,3211.48,3211.48,3211.47,3211.48,100.0
2024-08-29 14:55:00,3214.87,3214.87,3214.87,3214.87,100.0,3214.87,3214.87,3214.87,3214.87,100.0
2024-08-29 15:00:00,3214.87,3214.87,3214.87,3214.87,0.0,3214.87,3214.87,3214.87,3214.87,0.0
2024-08-29 15:05:00,3211.62,3211.62,3211.61,3211.62,100.0,3211.62,3211.62,3211.61,3211.62,100.0
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 15:15:00,3211.62,3211.62,3211.62,3211.62,0.0,3211.62,3211.62,3211.62,3211.62,0.0
2024-08-29 15:20:00,3215.61,3215.61,3215.61,3215.61,100.0,3215.61,3215.61,3215.61,3215.61,100.0
2024-08-29 15:25:00,3212.17,3212.17,3212.17,3212.17,100.0,3212.17,3212.17,3212.17,3212.17,100.0
2024-08-29 15:30:00,3212.17,3212.17,3212.17,3212.17,0.0,3212.17,3212.17,3212.17,3212.17,0.0
2024-08-29 15:35:00,3217.96,3217.96,3217.96,3217.96,281.0,3217.96,3217.96,3217.96,3217.96,281.0
2024-08-29 15:40:00,3214.6,3214.6,3214.59,3214.6,100.0,3214.6,3214.6,3214.59,3214.6,100.0
2024-08-29 15:45:00,3207.93,3210.38,3207.93,3209.89,637.0,3207.93,3210.38,3207.93,3209.89,637.0
2024-08-29 15:50:00,3206.72,3207.11,3204.61,3204.72,772.0,3206.72,3207.11,3204.61,3204.72,772.0
2024-08-29 15:55:00,3208.93,3208.93,3202.71,3205.82,2294.0,3208.93,3208.93,3202.71,3205.82,2294.0
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 09:35:00,3234.02,3234.02,3234.02,3234.02,0.0,3234.02,3234.02,3234.02,3234.02,0.0
2024-08-30 09:40:00,3234.02,3234.02,3234.02,3234.02,0.0,3234.02,3234.02,3234.02,3234.02,0.0
2024-08-30 09:45:00,3234.02,3234.02,3234.02,3234.02,0.0,3234.02,3234.02,3234.02,3234.02,0.0
2024-08-30 09:50:00,3200.35,3200.35,3190.9,3190.9,300.0,3200.35,3200.35,3190.9,3190.9,300.0
2024-08-30 09:55:00,3192.27,3192.27,3192.27,3192.27,159.0,3192.27,3192.27,3192.27,3192.27,159.0
2024-08-30 10:00:00,3203.64,3203.65,3203.64,3203.64,125.0,3203.64,3203.65,3203.64,3203.64,125.0
2024-08-30 10:05:00,3197.19,3202.69,3197.19,3198.11,500.0,3197.19,3202.69,3197.19,3198.11,500.0
2024-08-30 10:10:00,3207.78,3207.78,3207.78,3207.78,191.0,3207.78,3207.78,3207.78,3207.78,191.0
2024-08-30 10:15:00,3199.68,3199.68,3199.67,3199.68,200.0,3199.68,3199.68,3199.67,3199.68,200.0
2024-08-30 10:20:00,3199.68,3199.68,3199.68,3199.68,0.0,3199.68,3199.68,3199.68,3199.68,0.0
2024-08-30 10:25:00,3201.08,3201.08,3199.15,3199.22,322.0,3201.08,3201.08,3199.15,3199.22,322.0
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 10:35:00,3194.67,3194.67,3194.67,3194.67,0.0,3194.67,3194.67,3194.67,3194.67,0.0
2024-08-30 10:40:00,3194.67,3194.67,3194.67,3194.67,0.0,3194.67,3194.67,3194.67,3194.67,0.0
2024-08-30 10:45:00,3194.67,3194.67,3194.67,3194.67,0.0,3194.67,3194.67,3194.67,3194.67,0.0
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 10:55:00,3194.67,3194.67,3194.67,3194.67,0.0,3194.67,3194.67,3194.67,3194.67,0.0
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 11:05:00,3186.0,3186.0,3186.0,3186.0,0.0,3186.0,3186.0,3186.0,3186.0,0.0
2024-08-30 11:10:00,3186.0,3186.0,3186.0,3186.0,0.0,3186.0,3186.0,3186.0,3186.0,0.0
2024-08-30 11:15:00,3186.0,3186.0,3186.0,3186.0,0.0,3186.0,3186.0,3186.0,3186.0,0.0
2024-08-30 11:20:00,3180.05,3180.05,3174.29,3175.0,1113.0,3180.05,3180.05,3174.29,3175.0,1113.0
2024-08-30 11:25:00,3175.58,3176.49,3175.58,3176.02,400.0,3175.58,3176.49,3175.58,3176.02,400.0
2024-08-30 11:30:00,3173.09,3173.09,3168.05,3169.0,600.0,3173.09,3173.09,3168.05,3169.0,600.0
2024-08-30 11:35:00,3171.83,3175.13,3166.3,3173.29,1189.0,3171.83,3175.13,3166.3,3173.29,1189.0
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 11:45:00,3173.29,3173.29,3173.29,3173.29,0.0,3173.29,3173.29,3173.29,3173.29,0.0
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 11:55:00,3173.29,3173.29,3173.29,3173.29,0.0,3173.29,3173.29,3173.29,3173.29,0.0
2024-08-30 12:00:00,3173.29,3173.29,3173.29,3173.29,0.0,3173.29,3173.29,3173.29,3173.29,0.0
2024-08-30 12:05:00,3167.11,3167.11,3167.11,3167.11,100.0,3167.11,3167.11,3167.11,3167.11,100.0
2024-08-30 12:10:00,3167.11,3167.11,3167.11,3167.11,0.0,3167.11,3167.11,3167.11,3167.11,0.0
2024-08-30 12:15:00,3166.92,3166.92,3160.0,3160.01,300.0,3166.92,3166.92,3160.0,3160.01,300.0
2024-08-30 12:20:00,3161.0,3161.0,3161.0,3161.0,200.0,3161.0,3161.0,3161.0,3161.0,200.0
2024-08-30 12:25:00,3158.94,3158.94,3156.68,3156.68,205.0,3158.94,3158.94,3156.68,3156.68,205.0
2024-08-30 12:30:00,3156.68,3156.68,3156.68,3156.68,0.0,3156.68,3156.68,3156.68,3156.68,0.0
2024-08-30 12:35:00,3149.99,3150.0,3149.74,3149.74,300.0,3149.99,3150.0,3149.74,3149.74,300.0
2024-08-30 12:40:00,3149.74,3149.74,3149.74,3149.74,0.0,3149.74,3149.74,3149.74,3149.74,0.0
2024-08-30 12:45:00,3152.6,3153.88,3152.59,3153.88,400.0,3152.6,3153.88,3152.59,3153.88,400.0
2024-08-30 12:50:00,3152.59,3153.88,3150.16,3150.16,476.0,3152.59,3153.88,3150.16,3150.16,476.0
2024-08-30 12:55:00,3159.8,3159.8,3159.8,3159.8,100.0,3159.8,3159.8,3159.8,3159.8,100.0
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 13:05:00,3162.86,3162.86,3162.86,3162.86,0.0,3162.86,3162.86,3162.86,3162.86,0.0
2024-08-30 13:10:00,3162.86,3162.86,3162.86,3162.86,0.0,3162.86,3162.86,3162.86,3162.86,0.0
2024-08-30 13:15:00,3162.86,3162.86,3162.86,3162.86,0.0,3162.86,3162.86,3162.86,3162.86,0.0
2024-08-30 13:20:00,3162.86,3162.86,3162.86,3162.86,0.0,3162.86,3162.86,3162.86,3162.86,0.0
2024-08-30 13:25:00,3156.0,3156.0,3156.0,3156.0,200.0,3156.0,3156.0,3156.0,3156.0,200.0
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 13:35:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
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 13:45:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
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 13:55:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-30 14:00:00,3156.0,3156.0,3156.0,3156.0,0.0,3156.0,3156.0,3156.0,3156.0,0.0
2024-08-30 14:05:00,3158.47,3158.47,3158.46,3158.47,105.0,3158.47,3158.47,3158.46,3158.47,105.0
2024-08-30 14:10:00,3159.99,3159.99,3159.99,3159.99,100.0,3159.99,3159.99,3159.99,3159.99,100.0
2024-08-30 14:15:00,3161.59,3164.33,3161.59,3164.33,574.0,3161.59,3164.33,3161.59,3164.33,574.0
2024-08-30 14:20:00,3164.33,3164.33,3164.33,3164.33,0.0,3164.33,3164.33,3164.33,3164.33,0.0
2024-08-30 14:25:00,3158.4,3158.4,3158.4,3158.4,100.0,3158.4,3158.4,3158.4,3158.4,100.0
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 14:35:00,3158.4,3158.4,3158.4,3158.4,0.0,3158.4,3158.4,3158.4,3158.4,0.0
2024-08-30 14:40:00,3158.4,3158.4,3158.4,3158.4,0.0,3158.4,3158.4,3158.4,3158.4,0.0
2024-08-30 14:45:00,3161.15,3161.15,3161.15,3161.15,200.0,3161.15,3161.15,3161.15,3161.15,200.0
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 14:55:00,3158.39,3158.39,3158.39,3158.39,0.0,3158.39,3158.39,3158.39,3158.39,0.0
2024-08-30 15:00:00,3151.34,3151.34,3151.34,3151.34,100.0,3151.34,3151.34,3151.34,3151.34,100.0
2024-08-30 15:05:00,3154.0,3154.0,3152.89,3152.89,200.0,3154.0,3154.0,3152.89,3152.89,200.0
2024-08-30 15:10:00,3151.67,3151.67,3151.67,3151.67,100.0,3151.67,3151.67,3151.67,3151.67,100.0
2024-08-30 15:15:00,3157.0,3160.89,3157.0,3160.89,200.0,3157.0,3160.89,3157.0,3160.89,200.0
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 15:25:00,3164.82,3164.82,3164.82,3164.82,0.0,3164.82,3164.82,3164.82,3164.82,0.0
2024-08-30 15:30:00,3167.82,3169.11,3167.82,3169.11,246.0,3167.82,3169.11,3167.82,3169.11,246.0
2024-08-30 15:35:00,3170.3,3170.3,3170.3,3170.3,100.0,3170.3,3170.3,3170.3,3170.3,100.0
2024-08-30 15:40:00,3170.34,3170.82,3162.18,3162.2,1190.0,3170.34,3170.82,3162.18,3162.2,1190.0
2024-08-30 15:45:00,3168.25,3170.72,3168.25,3170.72,559.0,3168.25,3170.72,3168.25,3170.72,559.0
2024-08-30 15:50:00,3168.56,3175.03,3168.09,3172.09,1344.0,3168.56,3175.03,3168.09,3172.09,1344.0
2024-08-30 15:55:00,3172.64,3181.48,3169.62,3176.95,3164.0,3172.64,3181.48,3169.62,3176.95,3164.0
2024-09-03 09:30:00,3185.73,3185.73,3173.44,3173.44,935.0,3185.73,3185.73,3173.44,3173.44,935.0
2024-09-03 09:35:00,3170.34,3177.15,3156.81,3165.91,800.0,3170.34,3177.15,3156.81,3165.91,800.0
2024-09-03 09:40:00,3165.91,3165.91,3165.91,3165.91,0.0,3165.91,3165.91,3165.91,3165.91,0.0
2024-09-03 09:45:00,3172.15,3172.15,3150.64,3150.64,300.0,3172.15,3172.15,3150.64,3150.64,300.0
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 09:55:00,3154.5,3154.5,3154.5,3154.5,0.0,3154.5,3154.5,3154.5,3154.5,0.0
2024-09-03 10:00:00,3155.36,3155.36,3154.0,3154.0,300.0,3155.36,3155.36,3154.0,3154.0,300.0
2024-09-03 10:05:00,3148.14,3148.14,3148.14,3148.14,100.0,3148.14,3148.14,3148.14,3148.14,100.0
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 10:15:00,3148.14,3148.14,3148.14,3148.14,0.0,3148.14,3148.14,3148.14,3148.14,0.0
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 10:25:00,3144.0,3144.0,3144.0,3144.0,0.0,3144.0,3144.0,3144.0,3144.0,0.0
2024-09-03 10:30:00,3147.61,3149.36,3147.6,3149.36,700.0,3147.61,3149.36,3147.6,3149.36,700.0
2024-09-03 10:35:00,3148.01,3148.01,3148.01,3148.01,100.0,3148.01,3148.01,3148.01,3148.01,100.0
2024-09-03 10:40:00,3148.02,3152.24,3145.06,3152.24,1018.0,3148.02,3152.24,3145.06,3152.24,1018.0
2024-09-03 10:45:00,3157.32,3157.32,3156.26,3156.27,200.0,3157.32,3157.32,3156.26,3156.27,200.0
2024-09-03 10:50:00,3155.27,3157.09,3151.03,3153.95,1000.0,3155.27,3157.09,3151.03,3153.95,1000.0
2024-09-03 10:55:00,3152.91,3160.09,3152.91,3160.09,700.0,3152.91,3160.09,3152.91,3160.09,700.0
2024-09-03 11:00:00,3158.61,3160.39,3157.71,3157.71,800.0,3158.61,3160.39,3157.71,3157.71,800.0
2024-09-03 11:05:00,3158.68,3161.13,3157.42,3159.77,1200.0,3158.68,3161.13,3157.42,3159.77,1200.0
2024-09-03 11:10:00,3159.77,3159.77,3159.77,3159.77,0.0,3159.77,3159.77,3159.77,3159.77,0.0
2024-09-03 11:15:00,3156.72,3156.72,3155.24,3156.3,500.0,3156.72,3156.72,3155.24,3156.3,500.0
2024-09-03 11:20:00,3155.9,3155.9,3155.04,3155.09,500.0,3155.9,3155.9,3155.04,3155.09,500.0
2024-09-03 11:25:00,3152.42,3155.32,3152.42,3155.32,200.0,3152.42,3155.32,3152.42,3155.32,200.0
2024-09-03 11:30:00,3152.21,3152.21,3152.21,3152.21,100.0,3152.21,3152.21,3152.21,3152.21,100.0
2024-09-03 11:35:00,3154.8,3154.8,3154.8,3154.8,100.0,3154.8,3154.8,3154.8,3154.8,100.0
2024-09-03 11:40:00,3154.78,3154.78,3150.0,3150.0,200.0,3154.78,3154.78,3150.0,3150.0,200.0
2024-09-03 11:45:00,3154.9,3154.91,3154.9,3154.9,100.0,3154.9,3154.91,3154.9,3154.9,100.0
2024-09-03 11:50:00,3154.9,3154.9,3154.9,3154.9,0.0,3154.9,3154.9,3154.9,3154.9,0.0
2024-09-03 11:55:00,3150.01,3153.4,3150.01,3153.39,300.0,3150.01,3153.4,3150.01,3153.39,300.0
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 12:05:00,3153.03,3153.03,3153.03,3153.03,0.0,3153.03,3153.03,3153.03,3153.03,0.0
2024-09-03 12:10:00,3153.03,3153.03,3153.03,3153.03,0.0,3153.03,3153.03,3153.03,3153.03,0.0
2024-09-03 12:15:00,3153.03,3153.03,3153.03,3153.03,0.0,3153.03,3153.03,3153.03,3153.03,0.0
2024-09-03 12:20:00,3153.03,3153.03,3153.03,3153.03,0.0,3153.03,3153.03,3153.03,3153.03,0.0
2024-09-03 12:25:00,3153.28,3153.28,3150.68,3152.03,917.0,3153.28,3153.28,3150.68,3152.03,917.0
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 12:35:00,3152.71,3152.71,3152.71,3152.71,0.0,3152.71,3152.71,3152.71,3152.71,0.0
2024-09-03 12:40:00,3150.95,3150.95,3150.95,3150.95,100.0,3150.95,3150.95,3150.95,3150.95,100.0
2024-09-03 12:45:00,3150.0,3152.68,3150.0,3150.2,830.0,3150.0,3152.68,3150.0,3150.2,830.0
2024-09-03 12:50:00,3150.0,3151.95,3149.24,3150.06,1916.0,3150.0,3151.95,3149.24,3150.06,1916.0
2024-09-03 12:55:00,3150.1,3152.3,3149.84,3151.65,2237.0,3150.1,3152.3,3149.84,3151.65,2237.0
2024-09-03 13:00:00,3151.65,3151.65,3151.65,3151.65,0.0,3151.65,3151.65,3151.65,3151.65,0.0
2024-09-03 13:05:00,3150.07,3150.79,3149.59,3149.6,1300.0,3150.07,3150.79,3149.59,3149.6,1300.0
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 13:15:00,3152.45,3152.45,3152.45,3152.45,0.0,3152.45,3152.45,3152.45,3152.45,0.0
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 13:25:00,3153.27,3153.27,3153.27,3153.27,0.0,3153.27,3153.27,3153.27,3153.27,0.0
2024-09-03 13:30:00,3154.43,3154.43,3150.41,3150.41,600.0,3154.43,3154.43,3150.41,3150.41,600.0
2024-09-03 13:35:00,3149.65,3149.65,3149.51,3149.51,500.0,3149.65,3149.65,3149.51,3149.51,500.0
2024-09-03 13:40:00,3149.91,3150.07,3148.15,3148.15,600.0,3149.91,3150.07,3148.15,3148.15,600.0
2024-09-03 13:45:00,3147.46,3147.46,3146.97,3146.98,400.0,3147.46,3147.46,3146.97,3146.98,400.0
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 13:55:00,3146.98,3146.98,3146.98,3146.98,0.0,3146.98,3146.98,3146.98,3146.98,0.0
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 14:05:00,3144.0,3144.0,3144.0,3144.0,0.0,3144.0,3144.0,3144.0,3144.0,0.0
2024-09-03 14:10:00,3142.34,3142.79,3141.19,3142.41,800.0,3142.34,3142.79,3141.19,3142.41,800.0
2024-09-03 14:15:00,3142.49,3146.83,3142.49,3146.83,400.0,3142.49,3146.83,3142.49,3146.83,400.0
2024-09-03 14:20:00,3145.75,3146.33,3143.75,3143.75,1787.0,3145.75,3146.33,3143.75,3143.75,1787.0
2024-09-03 14:25:00,3143.23,3143.89,3143.22,3143.89,308.0,3143.23,3143.89,3143.22,3143.89,308.0
2024-09-03 14:30:00,3141.9,3143.67,3141.9,3143.67,400.0,3141.9,3143.67,3141.9,3143.67,400.0
2024-09-03 14:35:00,3141.5,3141.5,3141.49,3141.5,300.0,3141.5,3141.5,3141.49,3141.5,300.0
2024-09-03 14:40:00,3141.5,3141.5,3140.29,3140.3,500.0,3141.5,3141.5,3140.29,3140.3,500.0
2024-09-03 14:45:00,3137.7,3137.7,3130.57,3130.57,202.0,3137.7,3137.7,3130.57,3130.57,202.0
2024-09-03 14:50:00,3130.57,3130.57,3130.57,3130.57,0.0,3130.57,3130.57,3130.57,3130.57,0.0
2024-09-03 14:55:00,3130.57,3130.57,3128.76,3128.77,428.0,3130.57,3130.57,3128.76,3128.77,428.0
2024-09-03 15:00:00,3128.77,3128.77,3128.77,3128.77,0.0,3128.77,3128.77,3128.77,3128.77,0.0
2024-09-03 15:05:00,3131.51,3138.02,3131.51,3138.02,600.0,3131.51,3138.02,3131.51,3138.02,600.0
2024-09-03 15:10:00,3137.82,3137.82,3137.82,3137.82,100.0,3137.82,3137.82,3137.82,3137.82,100.0
2024-09-03 15:15:00,3138.75,3138.75,3138.75,3138.75,100.0,3138.75,3138.75,3138.75,3138.75,100.0
2024-09-03 15:20:00,3138.75,3138.75,3138.75,3138.75,0.0,3138.75,3138.75,3138.75,3138.75,0.0
2024-09-03 15:25:00,3140.14,3140.31,3140.05,3140.08,400.0,3140.14,3140.31,3140.05,3140.08,400.0
2024-09-03 15:30:00,3141.14,3143.72,3140.05,3143.72,1725.0,3141.14,3143.72,3140.05,3143.72,1725.0
2024-09-03 15:35:00,3137.62,3137.62,3136.16,3136.16,200.0,3137.62,3137.62,3136.16,3136.16,200.0
2024-09-03 15:40:00,3132.77,3137.87,3130.79,3130.79,800.0,3132.77,3137.87,3130.79,3130.79,800.0
2024-09-03 15:45:00,3129.25,3133.22,3129.25,3133.22,200.0,3129.25,3133.22,3129.25,3133.22,200.0
2024-09-03 15:50:00,3129.53,3129.53,3128.71,3128.71,250.0,3129.53,3129.53,3128.71,3128.71,250.0
2024-09-03 15:55:00,3136.0,3145.93,3136.0,3145.73,3495.0,3136.0,3145.93,3136.0,3145.73,3495.0
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 09:35:00,3139.48,3139.48,3139.48,3139.48,0.0,3139.48,3139.48,3139.48,3139.48,0.0
2024-09-04 09:40:00,3139.48,3139.48,3139.48,3139.48,0.0,3139.48,3139.48,3139.48,3139.48,0.0
2024-09-04 09:45:00,3130.19,3130.19,3130.19,3130.19,200.0,3130.19,3130.19,3130.19,3130.19,200.0
2024-09-04 09:50:00,3130.19,3130.19,3130.19,3130.19,0.0,3130.19,3130.19,3130.19,3130.19,0.0
2024-09-04 09:55:00,3133.76,3133.76,3132.05,3132.05,200.0,3133.76,3133.76,3132.05,3132.05,200.0
2024-09-04 10:00:00,3128.76,3143.67,3128.76,3143.67,500.0,3128.76,3143.67,3128.76,3143.67,500.0
2024-09-04 10:05:00,3136.79,3136.79,3136.78,3136.79,100.0,3136.79,3136.79,3136.78,3136.79,100.0
2024-09-04 10:10:00,3137.0,3137.0,3135.7,3135.7,1553.0,3137.0,3137.0,3135.7,3135.7,1553.0
2024-09-04 10:15:00,3138.41,3139.9,3137.8,3137.99,701.0,3138.41,3139.9,3137.8,3137.99,701.0
2024-09-04 10:20:00,3137.21,3137.21,3137.21,3137.21,100.0,3137.21,3137.21,3137.21,3137.21,100.0
2024-09-04 10:25:00,3135.71,3135.71,3135.71,3135.71,100.0,3135.71,3135.71,3135.71,3135.71,100.0
2024-09-04 10:30:00,3135.71,3135.71,3135.71,3135.71,0.0,3135.71,3135.71,3135.71,3135.71,0.0
2024-09-04 10:35:00,3131.86,3131.86,3131.86,3131.86,100.0,3131.86,3131.86,3131.86,3131.86,100.0
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 10:45:00,3126.52,3126.52,3126.52,3126.52,0.0,3126.52,3126.52,3126.52,3126.52,0.0
2024-09-04 10:50:00,3126.52,3126.52,3126.52,3126.52,0.0,3126.52,3126.52,3126.52,3126.52,0.0
2024-09-04 10:55:00,3128.68,3128.68,3117.5,3120.26,800.0,3128.68,3128.68,3117.5,3120.26,800.0
2024-09-04 11:00:00,3121.21,3123.19,3119.25,3119.26,600.0,3121.21,3123.19,3119.25,3119.26,600.0
2024-09-04 11:05:00,3121.93,3121.94,3117.29,3118.55,500.0,3121.93,3121.94,3117.29,3118.55,500.0
2024-09-04 11:10:00,3124.34,3124.34,3124.34,3124.34,100.0,3124.34,3124.34,3124.34,3124.34,100.0
2024-09-04 11:15:00,3123.85,3127.76,3123.85,3127.76,200.0,3123.85,3127.76,3123.85,3127.76,200.0
2024-09-04 11:20:00,3129.75,3129.75,3129.75,3129.75,100.0,3129.75,3129.75,3129.75,3129.75,100.0
2024-09-04 11:25:00,3132.34,3132.34,3132.33,3132.34,200.0,3132.34,3132.34,3132.33,3132.34,200.0
2024-09-04 11:30:00,3132.61,3132.61,3132.5,3132.5,200.0,3132.61,3132.61,3132.5,3132.5,200.0
2024-09-04 11:35:00,3130.34,3130.34,3130.34,3130.34,100.0,3130.34,3130.34,3130.34,3130.34,100.0
2024-09-04 11:40:00,3130.34,3130.34,3130.34,3130.34,0.0,3130.34,3130.34,3130.34,3130.34,0.0
2024-09-04 11:45:00,3131.88,3131.88,3131.88,3131.88,100.0,3131.88,3131.88,3131.88,3131.88,100.0
2024-09-04 11:50:00,3130.58,3130.58,3130.58,3130.58,147.0,3130.58,3130.58,3130.58,3130.58,147.0
2024-09-04 11:55:00,3133.34,3133.34,3133.34,3133.34,100.0,3133.34,3133.34,3133.34,3133.34,100.0
2024-09-04 12:00:00,3133.74,3133.74,3133.74,3133.74,100.0,3133.74,3133.74,3133.74,3133.74,100.0
2024-09-04 12:05:00,3133.92,3133.92,3133.92,3133.92,100.0,3133.92,3133.92,3133.92,3133.92,100.0
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 12:15:00,3129.86,3129.86,3129.86,3129.86,0.0,3129.86,3129.86,3129.86,3129.86,0.0
2024-09-04 12:20:00,3123.34,3123.96,3123.34,3123.96,200.0,3123.34,3123.96,3123.34,3123.96,200.0
2024-09-04 12:25:00,3123.95,3123.98,3123.95,3123.98,200.0,3123.95,3123.98,3123.95,3123.98,200.0
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 12:35:00,3126.03,3126.03,3126.03,3126.03,0.0,3126.03,3126.03,3126.03,3126.03,0.0
2024-09-04 12:40:00,3126.6,3126.6,3126.6,3126.6,100.0,3126.6,3126.6,3126.6,3126.6,100.0
2024-09-04 12:45:00,3128.88,3131.06,3128.88,3130.91,500.0,3128.88,3131.06,3128.88,3130.91,500.0
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 12:55:00,3128.83,3128.83,3128.83,3128.83,0.0,3128.83,3128.83,3128.83,3128.83,0.0
2024-09-04 13:00:00,3125.5,3125.5,3125.5,3125.5,200.0,3125.5,3125.5,3125.5,3125.5,200.0
2024-09-04 13:05:00,3121.65,3121.65,3121.65,3121.65,100.0,3121.65,3121.65,3121.65,3121.65,100.0
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 13:15:00,3123.79,3123.79,3123.79,3123.79,0.0,3123.79,3123.79,3123.79,3123.79,0.0
2024-09-04 13:20:00,3123.79,3123.79,3123.79,3123.79,0.0,3123.79,3123.79,3123.79,3123.79,0.0
2024-09-04 13:25:00,3123.98,3123.98,3123.97,3123.98,100.0,3123.98,3123.98,3123.97,3123.98,100.0
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 13:35:00,3121.58,3121.58,3121.58,3121.58,0.0,3121.58,3121.58,3121.58,3121.58,0.0
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 13:45:00,3126.13,3126.13,3126.13,3126.13,0.0,3126.13,3126.13,3126.13,3126.13,0.0
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 13:55:00,3126.13,3126.13,3126.13,3126.13,0.0,3126.13,3126.13,3126.13,3126.13,0.0
2024-09-04 14:00:00,3126.13,3126.13,3126.13,3126.13,0.0,3126.13,3126.13,3126.13,3126.13,0.0
2024-09-04 14:05:00,3129.0,3130.86,3129.0,3130.86,200.0,3129.0,3130.86,3129.0,3130.86,200.0
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 14:15:00,3130.86,3130.86,3130.86,3130.86,0.0,3130.86,3130.86,3130.86,3130.86,0.0
2024-09-04 14:20:00,3130.86,3130.86,3130.86,3130.86,0.0,3130.86,3130.86,3130.86,3130.86,0.0
2024-09-04 14:25:00,3133.1,3133.1,3132.74,3132.74,200.0,3133.1,3133.1,3132.74,3132.74,200.0
2024-09-04 14:30:00,3132.74,3132.74,3132.74,3132.74,0.0,3132.74,3132.74,3132.74,3132.74,0.0
2024-09-04 14:35:00,3133.56,3133.56,3133.56,3133.56,100.0,3133.56,3133.56,3133.56,3133.56,100.0
2024-09-04 14:40:00,3135.61,3135.61,3133.5,3133.5,370.0,3135.61,3135.61,3133.5,3133.5,370.0
2024-09-04 14:45:00,3137.83,3137.83,3137.83,3137.83,100.0,3137.83,3137.83,3137.83,3137.83,100.0
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 14:55:00,3137.83,3137.83,3137.83,3137.83,0.0,3137.83,3137.83,3137.83,3137.83,0.0
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 15:05:00,3139.26,3139.26,3139.26,3139.26,0.0,3139.26,3139.26,3139.26,3139.26,0.0
2024-09-04 15:10:00,3139.26,3139.26,3139.26,3139.26,0.0,3139.26,3139.26,3139.26,3139.26,0.0
2024-09-04 15:15:00,3144.5,3144.5,3144.5,3144.5,100.0,3144.5,3144.5,3144.5,3144.5,100.0
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 15:25:00,3144.5,3144.5,3144.5,3144.5,0.0,3144.5,3144.5,3144.5,3144.5,0.0
2024-09-04 15:30:00,3145.37,3145.37,3145.36,3145.37,100.0,3145.37,3145.37,3145.36,3145.37,100.0
2024-09-04 15:35:00,3146.57,3150.74,3146.57,3150.74,200.0,3146.57,3150.74,3146.57,3150.74,200.0
2024-09-04 15:40:00,3151.21,3152.93,3151.21,3152.93,200.0,3151.21,3152.93,3151.21,3152.93,200.0
2024-09-04 15:45:00,3157.16,3162.93,3157.16,3162.93,500.0,3157.16,3162.93,3157.16,3162.93,500.0
2024-09-04 15:50:00,3161.89,3161.89,3160.97,3160.98,712.0,3161.89,3161.89,3160.97,3160.98,712.0
2024-09-04 15:55:00,3163.51,3169.73,3163.51,3164.89,2477.0,3163.51,3169.73,3163.51,3164.89,2477.0
2024-09-05 09:30:00,3166.43,3166.43,3165.17,3165.18,534.0,3166.43,3166.43,3165.17,3165.18,534.0
2024-09-05 09:35:00,3125.42,3125.42,3125.42,3125.42,100.0,3125.42,3125.42,3125.42,3125.42,100.0
2024-09-05 09:40:00,3110.52,3110.52,3110.51,3110.52,100.0,3110.52,3110.52,3110.51,3110.52,100.0
2024-09-05 09:45:00,3122.99,3124.79,3114.49,3114.5,400.0,3122.99,3124.79,3114.49,3114.5,400.0
2024-09-05 09:50:00,3115.0,3122.82,3115.0,3120.22,500.0,3115.0,3122.82,3115.0,3120.22,500.0
2024-09-05 09:55:00,3127.09,3133.9,3127.09,3130.0,1680.0,3127.09,3133.9,3127.09,3130.0,1680.0
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 10:05:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
2024-09-05 10:10:00,3132.32,3132.32,3131.23,3131.69,300.0,3132.32,3132.32,3131.23,3131.69,300.0
2024-09-05 10:15:00,3126.31,3126.31,3126.3,3126.31,100.0,3126.31,3126.31,3126.3,3126.31,100.0
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 10:25:00,3135.12,3135.12,3135.12,3135.12,0.0,3135.12,3135.12,3135.12,3135.12,0.0
2024-09-05 10:30:00,3135.12,3135.12,3135.12,3135.12,0.0,3135.12,3135.12,3135.12,3135.12,0.0
2024-09-05 10:35:00,3135.12,3135.12,3135.12,3135.12,0.0,3135.12,3135.12,3135.12,3135.12,0.0
2024-09-05 10:40:00,3135.12,3135.12,3135.12,3135.12,0.0,3135.12,3135.12,3135.12,3135.12,0.0
2024-09-05 10:45:00,3136.96,3136.96,3133.22,3133.23,300.0,3136.96,3136.96,3133.22,3133.23,300.0
2024-09-05 10:50:00,3133.63,3133.63,3133.62,3133.63,100.0,3133.63,3133.63,3133.62,3133.63,100.0
2024-09-05 10:55:00,3140.56,3141.07,3140.56,3141.07,200.0,3140.56,3141.07,3140.56,3141.07,200.0
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 11:05:00,3137.43,3137.43,3137.43,3137.43,0.0,3137.43,3137.43,3137.43,3137.43,0.0
2024-09-05 11:10:00,3136.37,3136.37,3136.37,3136.37,100.0,3136.37,3136.37,3136.37,3136.37,100.0
2024-09-05 11:15:00,3135.99,3135.99,3135.98,3135.99,200.0,3135.99,3135.99,3135.98,3135.99,200.0
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 11:25:00,3133.8,3133.8,3133.8,3133.8,0.0,3133.8,3133.8,3133.8,3133.8,0.0
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 11:35:00,3121.21,3121.21,3121.21,3121.21,0.0,3121.21,3121.21,3121.21,3121.21,0.0
2024-09-05 11:40:00,3121.21,3121.21,3121.21,3121.21,0.0,3121.21,3121.21,3121.21,3121.21,0.0
2024-09-05 11:45:00,3121.21,3121.21,3121.21,3121.21,0.0,3121.21,3121.21,3121.21,3121.21,0.0
2024-09-05 11:50:00,3121.21,3121.21,3121.21,3121.21,0.0,3121.21,3121.21,3121.21,3121.21,0.0
2024-09-05 11:55:00,3125.12,3125.12,3125.12,3125.12,1000.0,3125.12,3125.12,3125.12,3125.12,1000.0
2024-09-05 12:00:00,3126.6,3135.95,3126.6,3135.95,300.0,3126.6,3135.95,3126.6,3135.95,300.0
2024-09-05 12:05:00,3143.64,3143.64,3135.3,3135.3,294.0,3143.64,3143.64,3135.3,3135.3,294.0
2024-09-05 12:10:00,3141.42,3141.42,3141.42,3141.42,100.0,3141.42,3141.42,3141.42,3141.42,100.0
2024-09-05 12:15:00,3132.37,3132.37,3132.37,3132.37,100.0,3132.37,3132.37,3132.37,3132.37,100.0
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 12:25:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
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 12:35:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
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 12:45:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
2024-09-05 12:50:00,3132.37,3132.37,3132.37,3132.37,0.0,3132.37,3132.37,3132.37,3132.37,0.0
2024-09-05 12:55:00,3147.3,3147.3,3145.72,3145.73,400.0,3147.3,3147.3,3145.72,3145.73,400.0
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 13:05:00,3140.71,3140.71,3140.71,3140.71,0.0,3140.71,3140.71,3140.71,3140.71,0.0
2024-09-05 13:10:00,3140.71,3140.71,3140.71,3140.71,0.0,3140.71,3140.71,3140.71,3140.71,0.0
2024-09-05 13:15:00,3140.71,3140.71,3140.71,3140.71,0.0,3140.71,3140.71,3140.71,3140.71,0.0
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 13:25:00,3140.71,3140.71,3140.71,3140.71,0.0,3140.71,3140.71,3140.71,3140.71,0.0
2024-09-05 13:30:00,3134.18,3134.75,3133.58,3133.58,400.0,3134.18,3134.75,3133.58,3133.58,400.0
2024-09-05 13:35:00,3135.4,3135.4,3131.25,3131.25,500.0,3135.4,3135.4,3131.25,3131.25,500.0
2024-09-05 13:40:00,3131.13,3131.13,3131.13,3131.13,300.0,3131.13,3131.13,3131.13,3131.13,300.0
2024-09-05 13:45:00,3130.76,3130.76,3128.0,3128.0,200.0,3130.76,3130.76,3128.0,3128.0,200.0
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 13:55:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
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 14:05:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-05 14:10:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-05 14:15:00,3129.9,3129.9,3121.87,3121.87,200.0,3129.9,3129.9,3121.87,3121.87,200.0
2024-09-05 14:20:00,3132.13,3132.13,3132.13,3132.13,100.0,3132.13,3132.13,3132.13,3132.13,100.0
2024-09-05 14:25:00,3130.04,3130.04,3130.04,3130.04,100.0,3130.04,3130.04,3130.04,3130.04,100.0
2024-09-05 14:30:00,3130.41,3131.76,3130.18,3130.18,400.0,3130.41,3131.76,3130.18,3130.18,400.0
2024-09-05 14:35:00,3130.0,3131.2,3130.0,3130.05,500.0,3130.0,3131.2,3130.0,3130.05,500.0
2024-09-05 14:40:00,3130.11,3130.11,3130.1,3130.11,100.0,3130.11,3130.11,3130.1,3130.11,100.0
2024-09-05 14:45:00,3130.0,3130.28,3130.0,3130.28,300.0,3130.0,3130.28,3130.0,3130.28,300.0
2024-09-05 14:50:00,3134.37,3134.5,3131.96,3131.97,605.0,3134.37,3134.5,3131.96,3131.97,605.0
2024-09-05 14:55:00,3130.29,3133.76,3130.28,3131.98,1700.0,3130.29,3133.76,3130.28,3131.98,1700.0
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 15:05:00,3135.18,3135.18,3135.18,3135.18,0.0,3135.18,3135.18,3135.18,3135.18,0.0
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 15:15:00,3136.0,3136.0,3136.0,3136.0,0.0,3136.0,3136.0,3136.0,3136.0,0.0
2024-09-05 15:20:00,3128.98,3128.98,3128.98,3128.98,100.0,3128.98,3128.98,3128.98,3128.98,100.0
2024-09-05 15:25:00,3130.11,3130.11,3130.11,3130.11,100.0,3130.11,3130.11,3130.11,3130.11,100.0
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 15:35:00,3132.73,3132.73,3132.73,3132.73,0.0,3132.73,3132.73,3132.73,3132.73,0.0
2024-09-05 15:40:00,3132.73,3132.73,3132.73,3132.73,0.0,3132.73,3132.73,3132.73,3132.73,0.0
2024-09-05 15:45:00,3136.79,3136.79,3136.79,3136.79,100.0,3136.79,3136.79,3136.79,3136.79,100.0
2024-09-05 15:50:00,3140.08,3141.25,3135.68,3135.68,670.0,3140.08,3141.25,3135.68,3135.68,670.0
2024-09-05 15:55:00,3147.97,3147.97,3136.13,3136.13,1329.0,3147.97,3147.97,3136.13,3136.13,1329.0
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 09:35:00,3159.69,3159.69,3159.69,3159.69,0.0,3159.69,3159.69,3159.69,3159.69,0.0
2024-09-06 09:40:00,3138.36,3149.5,3138.35,3140.97,1600.0,3138.36,3149.5,3138.35,3140.97,1600.0
2024-09-06 09:45:00,3145.85,3146.1,3135.82,3135.82,1800.0,3145.85,3146.1,3135.82,3135.82,1800.0
2024-09-06 09:50:00,3135.82,3135.82,3135.82,3135.82,0.0,3135.82,3135.82,3135.82,3135.82,0.0
2024-09-06 09:55:00,3133.34,3133.34,3133.34,3133.34,100.0,3133.34,3133.34,3133.34,3133.34,100.0
2024-09-06 10:00:00,3140.16,3140.91,3140.16,3140.91,310.0,3140.16,3140.91,3140.16,3140.91,310.0
2024-09-06 10:05:00,3145.32,3145.32,3139.93,3145.15,471.0,3145.32,3145.32,3139.93,3145.15,471.0
2024-09-06 10:10:00,3140.08,3141.6,3133.19,3133.19,937.0,3140.08,3141.6,3133.19,3133.19,937.0
2024-09-06 10:15:00,3124.35,3124.35,3124.35,3124.35,100.0,3124.35,3124.35,3124.35,3124.35,100.0
2024-09-06 10:20:00,3124.35,3124.35,3124.35,3124.35,0.0,3124.35,3124.35,3124.35,3124.35,0.0
2024-09-06 10:25:00,3114.29,3114.39,3102.53,3102.53,1500.0,3114.29,3114.39,3102.53,3102.53,1500.0
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 10:35:00,3095.64,3095.64,3095.64,3095.64,0.0,3095.64,3095.64,3095.64,3095.64,0.0
2024-09-06 10:40:00,3106.29,3106.29,3106.29,3106.29,124.0,3106.29,3106.29,3106.29,3106.29,124.0
2024-09-06 10:45:00,3105.0,3105.24,3105.0,3105.24,200.0,3105.0,3105.24,3105.0,3105.24,200.0
2024-09-06 10:50:00,3105.24,3105.24,3105.24,3105.24,0.0,3105.24,3105.24,3105.24,3105.24,0.0
2024-09-06 10:55:00,3097.42,3097.42,3097.42,3097.42,100.0,3097.42,3097.42,3097.42,3097.42,100.0
2024-09-06 11:00:00,3099.26,3114.86,3097.45,3112.09,664.0,3099.26,3114.86,3097.45,3112.09,664.0
2024-09-06 11:05:00,3100.68,3100.85,3098.66,3098.66,400.0,3100.68,3100.85,3098.66,3098.66,400.0
2024-09-06 11:10:00,3098.66,3098.66,3098.66,3098.66,0.0,3098.66,3098.66,3098.66,3098.66,0.0
2024-09-06 11:15:00,3088.38,3088.38,3087.07,3087.07,331.0,3088.38,3088.38,3087.07,3087.07,331.0
2024-09-06 11:20:00,3087.07,3087.07,3087.07,3087.07,0.0,3087.07,3087.07,3087.07,3087.07,0.0
2024-09-06 11:25:00,3094.56,3094.56,3090.86,3090.86,200.0,3094.56,3094.56,3090.86,3090.86,200.0
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 11:35:00,3089.28,3089.28,3089.28,3089.28,0.0,3089.28,3089.28,3089.28,3089.28,0.0
2024-09-06 11:40:00,3089.28,3089.28,3089.28,3089.28,0.0,3089.28,3089.28,3089.28,3089.28,0.0
2024-09-06 11:45:00,3089.28,3089.28,3089.28,3089.28,0.0,3089.28,3089.28,3089.28,3089.28,0.0
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 11:55:00,3096.29,3096.29,3096.29,3096.29,0.0,3096.29,3096.29,3096.29,3096.29,0.0
2024-09-06 12:00:00,3096.29,3096.29,3096.29,3096.29,0.0,3096.29,3096.29,3096.29,3096.29,0.0
2024-09-06 12:05:00,3093.09,3093.09,3093.09,3093.09,100.0,3093.09,3093.09,3093.09,3093.09,100.0
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 12:15:00,3091.5,3091.5,3091.5,3091.5,0.0,3091.5,3091.5,3091.5,3091.5,0.0
2024-09-06 12:20:00,3088.57,3088.57,3084.58,3084.58,560.0,3088.57,3088.57,3084.58,3084.58,560.0
2024-09-06 12:25:00,3087.88,3087.88,3087.88,3087.88,100.0,3087.88,3087.88,3087.88,3087.88,100.0
2024-09-06 12:30:00,3095.24,3095.24,3095.24,3095.24,100.0,3095.24,3095.24,3095.24,3095.24,100.0
2024-09-06 12:35:00,3099.45,3099.45,3099.44,3099.45,100.0,3099.45,3099.45,3099.44,3099.45,100.0
2024-09-06 12:40:00,3106.76,3106.76,3106.76,3106.76,100.0,3106.76,3106.76,3106.76,3106.76,100.0
2024-09-06 12:45:00,3103.84,3103.84,3103.84,3103.84,100.0,3103.84,3103.84,3103.84,3103.84,100.0
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 12:55:00,3103.84,3103.84,3103.84,3103.84,0.0,3103.84,3103.84,3103.84,3103.84,0.0
2024-09-06 13:00:00,3108.83,3108.83,3108.83,3108.83,216.0,3108.83,3108.83,3108.83,3108.83,216.0
2024-09-06 13:05:00,3105.44,3105.47,3105.44,3105.47,300.0,3105.44,3105.47,3105.44,3105.47,300.0
2024-09-06 13:10:00,3111.99,3111.99,3111.99,3111.99,100.0,3111.99,3111.99,3111.99,3111.99,100.0
2024-09-06 13:15:00,3109.46,3111.18,3109.46,3109.47,560.0,3109.46,3111.18,3109.46,3109.47,560.0
2024-09-06 13:20:00,3112.0,3112.0,3112.0,3112.0,575.0,3112.0,3112.0,3112.0,3112.0,575.0
2024-09-06 13:25:00,3107.47,3107.47,3107.47,3107.47,100.0,3107.47,3107.47,3107.47,3107.47,100.0
2024-09-06 13:30:00,3107.47,3107.47,3107.47,3107.47,0.0,3107.47,3107.47,3107.47,3107.47,0.0
2024-09-06 13:35:00,3103.43,3103.43,3103.43,3103.43,100.0,3103.43,3103.43,3103.43,3103.43,100.0
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 13:45:00,3103.43,3103.43,3103.43,3103.43,0.0,3103.43,3103.43,3103.43,3103.43,0.0
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 13:55:00,3103.43,3103.43,3103.43,3103.43,0.0,3103.43,3103.43,3103.43,3103.43,0.0
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 14:05:00,3103.06,3103.06,3103.06,3103.06,0.0,3103.06,3103.06,3103.06,3103.06,0.0
2024-09-06 14:10:00,3103.06,3103.06,3103.06,3103.06,0.0,3103.06,3103.06,3103.06,3103.06,0.0
2024-09-06 14:15:00,3103.06,3103.06,3103.06,3103.06,0.0,3103.06,3103.06,3103.06,3103.06,0.0
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 14:25:00,3103.06,3103.06,3103.06,3103.06,0.0,3103.06,3103.06,3103.06,3103.06,0.0
2024-09-06 14:30:00,3107.41,3107.41,3107.41,3107.41,100.0,3107.41,3107.41,3107.41,3107.41,100.0
2024-09-06 14:35:00,3103.75,3103.75,3103.75,3103.75,200.0,3103.75,3103.75,3103.75,3103.75,200.0
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 14:45:00,3103.75,3103.75,3103.75,3103.75,0.0,3103.75,3103.75,3103.75,3103.75,0.0
2024-09-06 14:50:00,3103.75,3103.75,3103.75,3103.75,0.0,3103.75,3103.75,3103.75,3103.75,0.0
2024-09-06 14:55:00,3107.18,3107.18,3103.84,3106.28,400.0,3107.18,3107.18,3103.84,3106.28,400.0
2024-09-06 15:00:00,3106.28,3106.28,3106.28,3106.28,0.0,3106.28,3106.28,3106.28,3106.28,0.0
2024-09-06 15:05:00,3101.3,3101.3,3101.29,3101.3,221.0,3101.3,3101.3,3101.29,3101.3,221.0
2024-09-06 15:10:00,3097.5,3097.5,3097.5,3097.5,100.0,3097.5,3097.5,3097.5,3097.5,100.0
2024-09-06 15:15:00,3101.44,3101.44,3101.44,3101.44,100.0,3101.44,3101.44,3101.44,3101.44,100.0
2024-09-06 15:20:00,3101.44,3101.44,3101.44,3101.44,0.0,3101.44,3101.44,3101.44,3101.44,0.0
2024-09-06 15:25:00,3102.05,3104.41,3102.04,3104.41,200.0,3102.05,3104.41,3102.04,3104.41,200.0
2024-09-06 15:30:00,3102.83,3102.84,3101.45,3102.65,504.0,3102.83,3102.84,3101.45,3102.65,504.0
2024-09-06 15:35:00,3101.67,3101.67,3097.95,3097.95,200.0,3101.67,3101.67,3097.95,3097.95,200.0
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 15:45:00,3097.95,3097.95,3097.95,3097.95,0.0,3097.95,3097.95,3097.95,3097.95,0.0
2024-09-06 15:50:00,3097.26,3099.36,3092.67,3095.57,831.0,3097.26,3099.36,3092.67,3095.57,831.0
2024-09-06 15:55:00,3097.86,3100.24,3090.61,3090.61,1757.0,3097.86,3100.24,3090.61,3090.61,1757.0
2024-09-09 09:30:00,3095.11,3098.78,3081.6,3081.6,1144.0,3095.11,3098.78,3081.6,3081.6,1144.0
2024-09-09 09:35:00,3089.69,3089.69,3089.69,3089.69,100.0,3089.69,3089.69,3089.69,3089.69,100.0
2024-09-09 09:40:00,3100.18,3100.19,3100.18,3100.18,125.0,3100.18,3100.19,3100.18,3100.18,125.0
2024-09-09 09:45:00,3112.68,3112.68,3112.67,3112.68,100.0,3112.68,3112.68,3112.67,3112.68,100.0
2024-09-09 09:50:00,3123.24,3123.24,3123.24,3123.24,100.0,3123.24,3123.24,3123.24,3123.24,100.0
2024-09-09 09:55:00,3112.23,3115.45,3112.23,3115.45,418.0,3112.23,3115.45,3112.23,3115.45,418.0
2024-09-09 10:00:00,3106.89,3106.9,3106.89,3106.89,136.0,3106.89,3106.9,3106.89,3106.89,136.0
2024-09-09 10:05:00,3125.05,3125.05,3125.05,3125.05,100.0,3125.05,3125.05,3125.05,3125.05,100.0
2024-09-09 10:10:00,3110.69,3113.05,3109.6,3111.41,1386.0,3110.69,3113.05,3109.6,3111.41,1386.0
2024-09-09 10:15:00,3109.98,3120.51,3109.75,3120.51,400.0,3109.98,3120.51,3109.75,3120.51,400.0
2024-09-09 10:20:00,3108.53,3108.53,3108.53,3108.53,100.0,3108.53,3108.53,3108.53,3108.53,100.0
2024-09-09 10:25:00,3109.22,3109.22,3100.92,3105.67,825.0,3109.22,3109.22,3100.92,3105.67,825.0
2024-09-09 10:30:00,3120.4,3120.4,3120.4,3120.4,100.0,3120.4,3120.4,3120.4,3120.4,100.0
2024-09-09 10:35:00,3110.14,3111.76,3109.37,3111.76,694.0,3110.14,3111.76,3109.37,3111.76,694.0
2024-09-09 10:40:00,3111.76,3111.76,3111.76,3111.76,0.0,3111.76,3111.76,3111.76,3111.76,0.0
2024-09-09 10:45:00,3129.14,3129.14,3118.68,3118.72,300.0,3129.14,3129.14,3118.68,3118.72,300.0
2024-09-09 10:50:00,3118.39,3118.39,3118.38,3118.39,100.0,3118.39,3118.39,3118.38,3118.39,100.0
2024-09-09 10:55:00,3123.74,3127.41,3123.74,3127.41,200.0,3123.74,3127.41,3123.74,3127.41,200.0
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 11:05:00,3129.55,3129.55,3129.55,3129.55,0.0,3129.55,3129.55,3129.55,3129.55,0.0
2024-09-09 11:10:00,3137.0,3137.0,3137.0,3137.0,100.0,3137.0,3137.0,3137.0,3137.0,100.0
2024-09-09 11:15:00,3124.83,3124.83,3122.9,3122.9,500.0,3124.83,3124.83,3122.9,3122.9,500.0
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 11:25:00,3122.9,3122.9,3122.9,3122.9,0.0,3122.9,3122.9,3122.9,3122.9,0.0
2024-09-09 11:30:00,3129.98,3129.98,3128.63,3129.22,400.0,3129.98,3129.98,3128.63,3129.22,400.0
2024-09-09 11:35:00,3138.26,3138.53,3138.26,3138.43,337.0,3138.26,3138.53,3138.26,3138.43,337.0
2024-09-09 11:40:00,3138.44,3138.44,3136.18,3136.42,353.0,3138.44,3138.44,3136.18,3136.42,353.0
2024-09-09 11:45:00,3140.75,3151.02,3140.75,3151.02,711.0,3140.75,3151.02,3140.75,3151.02,711.0
2024-09-09 11:50:00,3151.02,3151.02,3151.02,3151.02,0.0,3151.02,3151.02,3151.02,3151.02,0.0
2024-09-09 11:55:00,3141.46,3141.46,3139.08,3141.03,831.0,3141.46,3141.46,3139.08,3141.03,831.0
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 12:05:00,3141.03,3141.03,3141.03,3141.03,0.0,3141.03,3141.03,3141.03,3141.03,0.0
2024-09-09 12:10:00,3141.51,3141.51,3140.6,3140.61,200.0,3141.51,3141.51,3140.6,3140.61,200.0
2024-09-09 12:15:00,3144.68,3144.68,3140.15,3140.15,200.0,3144.68,3144.68,3140.15,3140.15,200.0
2024-09-09 12:20:00,3140.07,3143.2,3140.06,3143.2,200.0,3140.07,3143.2,3140.06,3143.2,200.0
2024-09-09 12:25:00,3139.68,3139.69,3139.68,3139.68,100.0,3139.68,3139.69,3139.68,3139.68,100.0
2024-09-09 12:30:00,3139.68,3139.68,3139.68,3139.68,0.0,3139.68,3139.68,3139.68,3139.68,0.0
2024-09-09 12:35:00,3142.43,3142.43,3138.21,3138.22,200.0,3142.43,3142.43,3138.21,3138.22,200.0
2024-09-09 12:40:00,3136.8,3136.8,3130.28,3130.28,426.0,3136.8,3136.8,3130.28,3130.28,426.0
2024-09-09 12:45:00,3130.58,3130.58,3130.58,3130.58,100.0,3130.58,3130.58,3130.58,3130.58,100.0
2024-09-09 12:50:00,3132.28,3132.28,3132.28,3132.28,100.0,3132.28,3132.28,3132.28,3132.28,100.0
2024-09-09 12:55:00,3130.48,3130.48,3130.48,3130.48,300.0,3130.48,3130.48,3130.48,3130.48,300.0
2024-09-09 13:00:00,3130.18,3132.83,3130.18,3130.5,800.0,3130.18,3132.83,3130.18,3130.5,800.0
2024-09-09 13:05:00,3133.5,3133.75,3133.02,3133.03,300.0,3133.5,3133.75,3133.02,3133.03,300.0
2024-09-09 13:10:00,3133.03,3133.03,3133.03,3133.03,0.0,3133.03,3133.03,3133.03,3133.03,0.0
2024-09-09 13:15:00,3136.48,3136.48,3134.24,3134.24,200.0,3136.48,3136.48,3134.24,3134.24,200.0
2024-09-09 13:20:00,3132.58,3132.58,3132.58,3132.58,100.0,3132.58,3132.58,3132.58,3132.58,100.0
2024-09-09 13:25:00,3136.49,3136.49,3136.49,3136.49,100.0,3136.49,3136.49,3136.49,3136.49,100.0
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 13:35:00,3130.26,3130.26,3130.26,3130.26,0.0,3130.26,3130.26,3130.26,3130.26,0.0
2024-09-09 13:40:00,3130.26,3130.26,3130.26,3130.26,0.0,3130.26,3130.26,3130.26,3130.26,0.0
2024-09-09 13:45:00,3130.26,3130.26,3130.26,3130.26,0.0,3130.26,3130.26,3130.26,3130.26,0.0
2024-09-09 13:50:00,3130.26,3130.26,3130.26,3130.26,0.0,3130.26,3130.26,3130.26,3130.26,0.0
2024-09-09 13:55:00,3126.2,3126.2,3126.11,3126.11,200.0,3126.2,3126.2,3126.11,3126.11,200.0
2024-09-09 14:00:00,3126.11,3126.11,3126.11,3126.11,0.0,3126.11,3126.11,3126.11,3126.11,0.0
2024-09-09 14:05:00,3122.2,3122.39,3113.96,3113.96,600.0,3122.2,3122.39,3113.96,3113.96,600.0
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 14:15:00,3121.11,3121.11,3121.11,3121.11,0.0,3121.11,3121.11,3121.11,3121.11,0.0
2024-09-09 14:20:00,3121.11,3121.11,3121.11,3121.11,0.0,3121.11,3121.11,3121.11,3121.11,0.0
2024-09-09 14:25:00,3127.93,3127.93,3118.49,3121.64,400.0,3127.93,3127.93,3118.49,3121.64,400.0
2024-09-09 14:30:00,3123.33,3123.33,3123.33,3123.33,100.0,3123.33,3123.33,3123.33,3123.33,100.0
2024-09-09 14:35:00,3126.7,3126.7,3126.7,3126.7,100.0,3126.7,3126.7,3126.7,3126.7,100.0
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 14:45:00,3126.0,3126.0,3126.0,3126.0,0.0,3126.0,3126.0,3126.0,3126.0,0.0
2024-09-09 14:50:00,3129.74,3139.68,3129.7,3139.68,493.0,3129.74,3139.68,3129.7,3139.68,493.0
2024-09-09 14:55:00,3126.93,3126.93,3126.93,3126.93,273.0,3126.93,3126.93,3126.93,3126.93,273.0
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 15:05:00,3126.93,3126.93,3126.93,3126.93,0.0,3126.93,3126.93,3126.93,3126.93,0.0
2024-09-09 15:10:00,3125.41,3125.41,3125.41,3125.41,300.0,3125.41,3125.41,3125.41,3125.41,300.0
2024-09-09 15:15:00,3123.87,3124.14,3119.95,3119.95,500.0,3123.87,3124.14,3119.95,3119.95,500.0
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 15:25:00,3117.68,3117.68,3117.68,3117.68,0.0,3117.68,3117.68,3117.68,3117.68,0.0
2024-09-09 15:30:00,3118.69,3122.03,3118.69,3119.83,400.0,3118.69,3122.03,3118.69,3119.83,400.0
2024-09-09 15:35:00,3121.24,3123.11,3121.24,3123.11,225.0,3121.24,3123.11,3121.24,3123.11,225.0
2024-09-09 15:40:00,3122.13,3125.28,3122.13,3125.28,200.0,3122.13,3125.28,3122.13,3125.28,200.0
2024-09-09 15:45:00,3120.3,3120.84,3112.13,3112.13,837.0,3120.3,3120.84,3112.13,3112.13,837.0
2024-09-09 15:50:00,3113.58,3123.36,3113.58,3116.3,503.0,3113.58,3123.36,3113.58,3116.3,503.0
2024-09-09 15:55:00,3118.99,3119.46,3111.01,3111.01,3613.0,3118.99,3119.46,3111.01,3111.01,3613.0
2024-09-10 09:30:00,3109.58,3109.58,3109.58,3109.58,355.0,3109.58,3109.58,3109.58,3109.58,355.0
2024-09-10 09:35:00,3117.34,3126.0,3116.28,3125.25,504.0,3117.34,3126.0,3116.28,3125.25,504.0
2024-09-10 09:40:00,3125.25,3125.25,3125.25,3125.25,0.0,3125.25,3125.25,3125.25,3125.25,0.0
2024-09-10 09:45:00,3122.1,3122.1,3122.1,3122.1,100.0,3122.1,3122.1,3122.1,3122.1,100.0
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 09:55:00,3122.81,3122.81,3122.81,3122.81,0.0,3122.81,3122.81,3122.81,3122.81,0.0
2024-09-10 10:00:00,3116.18,3116.18,3103.68,3103.68,700.0,3116.18,3116.18,3103.68,3103.68,700.0
2024-09-10 10:05:00,3099.47,3099.47,3092.52,3096.19,800.0,3099.47,3099.47,3092.52,3096.19,800.0
2024-09-10 10:10:00,3092.0,3095.71,3092.0,3092.51,400.0,3092.0,3095.71,3092.0,3092.51,400.0
2024-09-10 10:15:00,3092.51,3094.06,3085.67,3089.73,3180.0,3092.51,3094.06,3085.67,3089.73,3180.0
2024-09-10 10:20:00,3096.34,3096.34,3091.59,3091.59,517.0,3096.34,3096.34,3091.59,3091.59,517.0
2024-09-10 10:25:00,3086.5,3089.42,3081.16,3086.0,5125.0,3086.5,3089.42,3081.16,3086.0,5125.0
2024-09-10 10:30:00,3084.17,3088.98,3084.17,3088.98,622.0,3084.17,3088.98,3084.17,3088.98,622.0
2024-09-10 10:35:00,3094.73,3094.73,3094.72,3094.73,100.0,3094.73,3094.73,3094.72,3094.73,100.0
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 10:45:00,3098.79,3098.79,3098.79,3098.79,0.0,3098.79,3098.79,3098.79,3098.79,0.0
2024-09-10 10:50:00,3113.62,3116.97,3109.95,3116.97,900.0,3113.62,3116.97,3109.95,3116.97,900.0
2024-09-10 10:55:00,3107.53,3109.23,3107.53,3109.23,300.0,3107.53,3109.23,3107.53,3109.23,300.0
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 11:05:00,3114.37,3114.37,3114.37,3114.37,0.0,3114.37,3114.37,3114.37,3114.37,0.0
2024-09-10 11:10:00,3114.37,3114.37,3114.37,3114.37,0.0,3114.37,3114.37,3114.37,3114.37,0.0
2024-09-10 11:15:00,3115.0,3115.0,3115.0,3115.0,100.0,3115.0,3115.0,3115.0,3115.0,100.0
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 11:25:00,3112.55,3112.55,3112.55,3112.55,0.0,3112.55,3112.55,3112.55,3112.55,0.0
2024-09-10 11:30:00,3112.55,3112.55,3112.55,3112.55,0.0,3112.55,3112.55,3112.55,3112.55,0.0
2024-09-10 11:35:00,3112.55,3112.55,3112.55,3112.55,0.0,3112.55,3112.55,3112.55,3112.55,0.0
2024-09-10 11:40:00,3108.57,3108.57,3104.02,3104.02,420.0,3108.57,3108.57,3104.02,3104.02,420.0
2024-09-10 11:45:00,3104.14,3104.15,3104.14,3104.14,100.0,3104.14,3104.15,3104.14,3104.14,100.0
2024-09-10 11:50:00,3097.42,3100.96,3097.42,3100.96,410.0,3097.42,3100.96,3097.42,3100.96,410.0
2024-09-10 11:55:00,3102.33,3102.33,3100.96,3100.96,200.0,3102.33,3102.33,3100.96,3100.96,200.0
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 12:05:00,3096.3,3096.3,3096.3,3096.3,0.0,3096.3,3096.3,3096.3,3096.3,0.0
2024-09-10 12:10:00,3096.3,3096.3,3096.3,3096.3,0.0,3096.3,3096.3,3096.3,3096.3,0.0
2024-09-10 12:15:00,3092.64,3092.64,3092.63,3092.64,100.0,3092.64,3092.64,3092.63,3092.64,100.0
2024-09-10 12:20:00,3092.64,3096.99,3092.63,3096.99,1000.0,3092.64,3096.99,3092.63,3096.99,1000.0
2024-09-10 12:25:00,3096.22,3096.22,3096.21,3096.22,100.0,3096.22,3096.22,3096.21,3096.22,100.0
2024-09-10 12:30:00,3096.22,3096.22,3096.22,3096.22,0.0,3096.22,3096.22,3096.22,3096.22,0.0
2024-09-10 12:35:00,3095.97,3100.78,3095.96,3100.78,900.0,3095.97,3100.78,3095.96,3100.78,900.0
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 12:45:00,3099.01,3099.01,3099.01,3099.01,0.0,3099.01,3099.01,3099.01,3099.01,0.0
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 12:55:00,3103.03,3103.03,3103.03,3103.03,0.0,3103.03,3103.03,3103.03,3103.03,0.0
2024-09-10 13:00:00,3103.03,3103.03,3103.03,3103.03,0.0,3103.03,3103.03,3103.03,3103.03,0.0
2024-09-10 13:05:00,3103.03,3103.03,3103.03,3103.03,0.0,3103.03,3103.03,3103.03,3103.03,0.0
2024-09-10 13:10:00,3103.03,3103.03,3103.03,3103.03,0.0,3103.03,3103.03,3103.03,3103.03,0.0
2024-09-10 13:15:00,3103.93,3106.56,3103.87,3106.56,987.0,3103.93,3106.56,3103.87,3106.56,987.0
2024-09-10 13:20:00,3106.56,3106.56,3106.56,3106.56,101.0,3106.56,3106.56,3106.56,3106.56,101.0
2024-09-10 13:25:00,3101.61,3101.61,3101.61,3101.61,100.0,3101.61,3101.61,3101.61,3101.61,100.0
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 13:35:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
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 13:45:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
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 13:55:00,3101.61,3101.61,3101.61,3101.61,0.0,3101.61,3101.61,3101.61,3101.61,0.0
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 14:05:00,3103.43,3103.43,3103.43,3103.43,0.0,3103.43,3103.43,3103.43,3103.43,0.0
2024-09-10 14:10:00,3103.43,3103.43,3103.43,3103.43,0.0,3103.43,3103.43,3103.43,3103.43,0.0
2024-09-10 14:15:00,3106.43,3109.42,3105.84,3105.84,360.0,3106.43,3109.42,3105.84,3105.84,360.0
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 14:25:00,3105.84,3105.84,3105.84,3105.84,0.0,3105.84,3105.84,3105.84,3105.84,0.0
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 14:35:00,3105.84,3105.84,3105.84,3105.84,0.0,3105.84,3105.84,3105.84,3105.84,0.0
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 14:45:00,3117.36,3117.36,3117.36,3117.36,0.0,3117.36,3117.36,3117.36,3117.36,0.0
2024-09-10 14:50:00,3117.6,3117.6,3117.6,3117.6,200.0,3117.6,3117.6,3117.6,3117.6,200.0
2024-09-10 14:55:00,3118.99,3119.48,3118.99,3119.48,201.0,3118.99,3119.48,3118.99,3119.48,201.0
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 15:05:00,3115.21,3115.21,3115.21,3115.21,0.0,3115.21,3115.21,3115.21,3115.21,0.0
2024-09-10 15:10:00,3116.02,3116.02,3116.02,3116.02,200.0,3116.02,3116.02,3116.02,3116.02,200.0
2024-09-10 15:15:00,3121.25,3121.25,3121.25,3121.25,100.0,3121.25,3121.25,3121.25,3121.25,100.0
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 15:25:00,3121.25,3121.25,3121.25,3121.25,0.0,3121.25,3121.25,3121.25,3121.25,0.0
2024-09-10 15:30:00,3121.33,3121.33,3121.33,3121.33,100.0,3121.33,3121.33,3121.33,3121.33,100.0
2024-09-10 15:35:00,3119.93,3122.02,3117.46,3117.46,829.0,3119.93,3122.02,3117.46,3117.46,829.0
2024-09-10 15:40:00,3122.58,3122.58,3122.53,3122.53,221.0,3122.58,3122.58,3122.53,3122.53,221.0
2024-09-10 15:45:00,3128.03,3128.83,3127.04,3128.83,500.0,3128.03,3128.83,3127.04,3128.83,500.0
2024-09-10 15:50:00,3131.46,3133.42,3131.46,3133.42,293.0,3131.46,3133.42,3131.46,3133.42,293.0
2024-09-10 15:55:00,3134.87,3134.87,3125.24,3131.74,1845.0,3134.87,3134.87,3125.24,3131.74,1845.0
2024-09-11 09:30:00,3123.15,3123.15,3103.43,3103.43,617.0,3123.15,3123.15,3103.43,3103.43,617.0
2024-09-11 09:35:00,3093.39,3093.39,3093.39,3093.39,100.0,3093.39,3093.39,3093.39,3093.39,100.0
2024-09-11 09:40:00,3082.0,3082.0,3064.7,3064.7,1500.0,3082.0,3082.0,3064.7,3064.7,1500.0
2024-09-11 09:45:00,3053.61,3058.07,3049.83,3051.59,1390.0,3053.61,3058.07,3049.83,3051.59,1390.0
2024-09-11 09:50:00,3046.49,3053.87,3046.49,3053.87,3290.0,3046.49,3053.87,3046.49,3053.87,3290.0
2024-09-11 09:55:00,3076.32,3077.37,3076.32,3077.37,200.0,3076.32,3077.37,3076.32,3077.37,200.0
2024-09-11 10:00:00,3081.46,3084.79,3070.94,3080.0,500.0,3081.46,3084.79,3070.94,3080.0,500.0
2024-09-11 10:05:00,3065.0,3065.0,3065.0,3065.0,100.0,3065.0,3065.0,3065.0,3065.0,100.0
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 10:15:00,3063.57,3063.57,3063.57,3063.57,0.0,3063.57,3063.57,3063.57,3063.57,0.0
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 10:25:00,3064.67,3064.67,3064.67,3064.67,0.0,3064.67,3064.67,3064.67,3064.67,0.0
2024-09-11 10:30:00,3067.14,3067.14,3067.13,3067.14,100.0,3067.14,3067.14,3067.13,3067.14,100.0
2024-09-11 10:35:00,3066.77,3066.77,3064.74,3064.74,300.0,3066.77,3066.77,3064.74,3064.74,300.0
2024-09-11 10:40:00,3066.11,3066.11,3050.29,3052.88,3889.0,3066.11,3066.11,3050.29,3052.88,3889.0
2024-09-11 10:45:00,3055.49,3055.49,3052.64,3052.64,200.0,3055.49,3055.49,3052.64,3052.64,200.0
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 10:55:00,3052.64,3052.64,3052.64,3052.64,0.0,3052.64,3052.64,3052.64,3052.64,0.0
2024-09-11 11:00:00,3052.64,3052.64,3052.64,3052.64,0.0,3052.64,3052.64,3052.64,3052.64,0.0
2024-09-11 11:05:00,3066.25,3074.56,3066.25,3072.73,300.0,3066.25,3074.56,3066.25,3072.73,300.0
2024-09-11 11:10:00,3066.73,3068.43,3063.24,3068.43,400.0,3066.73,3068.43,3063.24,3068.43,400.0
2024-09-11 11:15:00,3070.12,3070.12,3070.12,3070.12,182.0,3070.12,3070.12,3070.12,3070.12,182.0
2024-09-11 11:20:00,3073.8,3073.8,3073.8,3073.8,100.0,3073.8,3073.8,3073.8,3073.8,100.0
2024-09-11 11:25:00,3069.54,3069.55,3068.97,3068.97,214.0,3069.54,3069.55,3068.97,3068.97,214.0
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 11:35:00,3068.97,3068.97,3068.97,3068.97,0.0,3068.97,3068.97,3068.97,3068.97,0.0
2024-09-11 11:40:00,3068.97,3068.97,3068.97,3068.97,0.0,3068.97,3068.97,3068.97,3068.97,0.0
2024-09-11 11:45:00,3088.43,3089.34,3088.42,3089.34,200.0,3088.43,3089.34,3088.42,3089.34,200.0
2024-09-11 11:50:00,3089.34,3089.34,3089.34,3089.34,0.0,3089.34,3089.34,3089.34,3089.34,0.0
2024-09-11 11:55:00,3079.82,3079.82,3079.82,3079.82,100.0,3079.82,3079.82,3079.82,3079.82,100.0
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 12:05:00,3083.97,3083.97,3083.97,3083.97,0.0,3083.97,3083.97,3083.97,3083.97,0.0
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 12:15:00,3085.78,3085.78,3085.78,3085.78,0.0,3085.78,3085.78,3085.78,3085.78,0.0
2024-09-11 12:20:00,3085.78,3085.78,3085.78,3085.78,0.0,3085.78,3085.78,3085.78,3085.78,0.0
2024-09-11 12:25:00,3085.78,3085.78,3085.78,3085.78,0.0,3085.78,3085.78,3085.78,3085.78,0.0
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 12:35:00,3084.93,3084.93,3084.93,3084.93,0.0,3084.93,3084.93,3084.93,3084.93,0.0
2024-09-11 12:40:00,3084.93,3084.93,3084.93,3084.93,0.0,3084.93,3084.93,3084.93,3084.93,0.0
2024-09-11 12:45:00,3091.48,3091.5,3091.47,3091.5,200.0,3091.48,3091.5,3091.47,3091.5,200.0
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 12:55:00,3091.5,3091.5,3091.5,3091.5,0.0,3091.5,3091.5,3091.5,3091.5,0.0
2024-09-11 13:00:00,3095.13,3095.13,3095.12,3095.13,276.0,3095.13,3095.13,3095.12,3095.13,276.0
2024-09-11 13:05:00,3101.11,3101.11,3101.11,3101.11,100.0,3101.11,3101.11,3101.11,3101.11,100.0
2024-09-11 13:10:00,3102.94,3107.54,3102.94,3107.54,200.0,3102.94,3107.54,3102.94,3107.54,200.0
2024-09-11 13:15:00,3105.0,3105.0,3102.53,3102.53,200.0,3105.0,3105.0,3102.53,3102.53,200.0
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 13:25:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
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 13:35:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
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 13:45:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
2024-09-11 13:50:00,3102.53,3102.53,3102.53,3102.53,0.0,3102.53,3102.53,3102.53,3102.53,0.0
2024-09-11 13:55:00,3111.39,3111.39,3104.7,3109.07,503.0,3111.39,3111.39,3104.7,3109.07,503.0
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 14:05:00,3109.07,3109.07,3109.07,3109.07,0.0,3109.07,3109.07,3109.07,3109.07,0.0
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 14:15:00,3102.45,3102.45,3102.45,3102.45,0.0,3102.45,3102.45,3102.45,3102.45,0.0
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 14:25:00,3103.01,3103.01,3103.01,3103.01,0.0,3103.01,3103.01,3103.01,3103.01,0.0
2024-09-11 14:30:00,3103.01,3103.01,3103.01,3103.01,0.0,3103.01,3103.01,3103.01,3103.01,0.0
2024-09-11 14:35:00,3102.09,3102.09,3102.09,3102.09,100.0,3102.09,3102.09,3102.09,3102.09,100.0
2024-09-11 14:40:00,3107.51,3107.86,3107.51,3107.86,300.0,3107.51,3107.86,3107.51,3107.86,300.0
2024-09-11 14:45:00,3102.59,3102.59,3100.5,3100.5,500.0,3102.59,3102.59,3100.5,3100.5,500.0
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 14:55:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
2024-09-11 15:00:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
2024-09-11 15:05:00,3104.2,3104.2,3104.2,3104.2,100.0,3104.2,3104.2,3104.2,3104.2,100.0
2024-09-11 15:10:00,3100.61,3108.04,3100.61,3108.04,200.0,3100.61,3108.04,3100.61,3108.04,200.0
2024-09-11 15:15:00,3103.75,3103.75,3103.75,3103.75,200.0,3103.75,3103.75,3103.75,3103.75,200.0
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 15:25:00,3109.48,3109.48,3109.48,3109.48,0.0,3109.48,3109.48,3109.48,3109.48,0.0
2024-09-11 15:30:00,3110.99,3110.99,3110.99,3110.99,100.0,3110.99,3110.99,3110.99,3110.99,100.0
2024-09-11 15:35:00,3112.76,3112.76,3112.28,3112.29,318.0,3112.76,3112.76,3112.28,3112.29,318.0
2024-09-11 15:40:00,3109.47,3109.47,3109.47,3109.47,200.0,3109.47,3109.47,3109.47,3109.47,200.0
2024-09-11 15:45:00,3109.6,3110.27,3109.6,3110.27,404.0,3109.6,3110.27,3109.6,3110.27,404.0
2024-09-11 15:50:00,3110.9,3110.9,3105.78,3109.72,419.0,3110.9,3110.9,3105.78,3109.72,419.0
2024-09-11 15:55:00,3116.93,3122.9,3115.7,3118.31,1555.0,3116.93,3122.9,3115.7,3118.31,1555.0
2024-09-12 09:30:00,3114.83,3126.03,3114.83,3116.6,998.0,3114.83,3126.03,3114.83,3116.6,998.0
2024-09-12 09:35:00,3112.69,3125.43,3112.69,3125.43,200.0,3112.69,3125.43,3112.69,3125.43,200.0
2024-09-12 09:40:00,3089.31,3104.32,3089.3,3091.96,1040.0,3089.31,3104.32,3089.3,3091.96,1040.0
2024-09-12 09:45:00,3107.29,3108.19,3107.29,3108.19,200.0,3107.29,3108.19,3107.29,3108.19,200.0
2024-09-12 09:50:00,3110.8,3110.8,3104.6,3107.85,300.0,3110.8,3110.8,3104.6,3107.85,300.0
2024-09-12 09:55:00,3100.77,3101.69,3100.77,3101.69,200.0,3100.77,3101.69,3100.77,3101.69,200.0
2024-09-12 10:00:00,3095.75,3100.0,3095.74,3100.0,335.0,3095.75,3100.0,3095.74,3100.0,335.0
2024-09-12 10:05:00,3096.95,3100.4,3093.49,3100.4,326.0,3096.95,3100.4,3093.49,3100.4,326.0
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 10:15:00,3109.33,3109.33,3109.33,3109.33,0.0,3109.33,3109.33,3109.33,3109.33,0.0
2024-09-12 10:20:00,3109.33,3109.33,3109.33,3109.33,0.0,3109.33,3109.33,3109.33,3109.33,0.0
2024-09-12 10:25:00,3107.86,3107.86,3103.55,3103.55,300.0,3107.86,3107.86,3103.55,3103.55,300.0
2024-09-12 10:30:00,3099.35,3103.32,3099.35,3103.32,600.0,3099.35,3103.32,3099.35,3103.32,600.0
2024-09-12 10:35:00,3097.72,3100.34,3097.72,3098.07,400.0,3097.72,3100.34,3097.72,3098.07,400.0
2024-09-12 10:40:00,3104.38,3104.41,3104.38,3104.41,346.0,3104.38,3104.41,3104.38,3104.41,346.0
2024-09-12 10:45:00,3105.77,3107.09,3105.77,3107.09,702.0,3105.77,3107.09,3105.77,3107.09,702.0
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 10:55:00,3101.7,3101.7,3101.7,3101.7,0.0,3101.7,3101.7,3101.7,3101.7,0.0
2024-09-12 11:00:00,3093.99,3099.95,3093.99,3098.47,659.0,3093.99,3099.95,3093.99,3098.47,659.0
2024-09-12 11:05:00,3097.45,3097.45,3096.96,3096.97,200.0,3097.45,3097.45,3096.96,3096.97,200.0
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 11:15:00,3095.39,3095.39,3095.39,3095.39,0.0,3095.39,3095.39,3095.39,3095.39,0.0
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 11:25:00,3097.0,3097.0,3097.0,3097.0,0.0,3097.0,3097.0,3097.0,3097.0,0.0
2024-09-12 11:30:00,3097.0,3097.0,3097.0,3097.0,0.0,3097.0,3097.0,3097.0,3097.0,0.0
2024-09-12 11:35:00,3097.0,3097.0,3097.0,3097.0,0.0,3097.0,3097.0,3097.0,3097.0,0.0
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 11:45:00,3097.0,3097.0,3097.0,3097.0,0.0,3097.0,3097.0,3097.0,3097.0,0.0
2024-09-12 11:50:00,3105.01,3105.01,3102.79,3102.8,224.0,3105.01,3105.01,3102.79,3102.8,224.0
2024-09-12 11:55:00,3102.82,3102.82,3102.82,3102.82,100.0,3102.82,3102.82,3102.82,3102.82,100.0
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 12:05:00,3102.82,3102.82,3102.82,3102.82,0.0,3102.82,3102.82,3102.82,3102.82,0.0
2024-09-12 12:10:00,3096.55,3096.55,3095.12,3095.12,300.0,3096.55,3096.55,3095.12,3095.12,300.0
2024-09-12 12:15:00,3094.17,3094.17,3094.17,3094.17,100.0,3094.17,3094.17,3094.17,3094.17,100.0
2024-09-12 12:20:00,3091.92,3094.72,3091.34,3091.35,610.0,3091.92,3094.72,3091.34,3091.35,610.0
2024-09-12 12:25:00,3090.01,3090.01,3090.01,3090.01,300.0,3090.01,3090.01,3090.01,3090.01,300.0
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 12:35:00,3090.01,3090.01,3090.01,3090.01,0.0,3090.01,3090.01,3090.01,3090.01,0.0
2024-09-12 12:40:00,3084.24,3086.71,3083.69,3086.71,400.0,3084.24,3086.71,3083.69,3086.71,400.0
2024-09-12 12:45:00,3087.27,3088.75,3087.27,3088.75,211.0,3087.27,3088.75,3087.27,3088.75,211.0
2024-09-12 12:50:00,3089.01,3091.89,3089.01,3091.89,500.0,3089.01,3091.89,3089.01,3091.89,500.0
2024-09-12 12:55:00,3090.84,3090.84,3090.83,3090.84,314.0,3090.84,3090.84,3090.83,3090.84,314.0
2024-09-12 13:00:00,3091.11,3091.11,3091.11,3091.11,100.0,3091.11,3091.11,3091.11,3091.11,100.0
2024-09-12 13:05:00,3094.65,3096.31,3094.65,3096.31,300.0,3094.65,3096.31,3094.65,3096.31,300.0
2024-09-12 13:10:00,3095.16,3095.16,3095.16,3095.16,300.0,3095.16,3095.16,3095.16,3095.16,300.0
2024-09-12 13:15:00,3098.58,3103.67,3095.72,3100.46,843.0,3098.58,3103.67,3095.72,3100.46,843.0
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 13:25:00,3100.46,3100.46,3100.46,3100.46,0.0,3100.46,3100.46,3100.46,3100.46,0.0
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 13:35:00,3098.61,3098.61,3098.61,3098.61,0.0,3098.61,3098.61,3098.61,3098.61,0.0
2024-09-12 13:40:00,3098.61,3098.61,3098.61,3098.61,0.0,3098.61,3098.61,3098.61,3098.61,0.0
2024-09-12 13:45:00,3099.29,3099.29,3099.29,3099.29,100.0,3099.29,3099.29,3099.29,3099.29,100.0
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 13:55:00,3103.76,3103.76,3103.76,3103.76,0.0,3103.76,3103.76,3103.76,3103.76,0.0
2024-09-12 14:00:00,3103.76,3103.76,3103.76,3103.76,0.0,3103.76,3103.76,3103.76,3103.76,0.0
2024-09-12 14:05:00,3103.76,3103.76,3103.76,3103.76,0.0,3103.76,3103.76,3103.76,3103.76,0.0
2024-09-12 14:10:00,3104.95,3104.95,3101.34,3101.35,400.0,3104.95,3104.95,3101.34,3101.35,400.0
2024-09-12 14:15:00,3103.67,3104.87,3103.67,3104.87,200.0,3103.67,3104.87,3103.67,3104.87,200.0
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 14:25:00,3105.09,3105.09,3105.09,3105.09,0.0,3105.09,3105.09,3105.09,3105.09,0.0
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 14:35:00,3106.35,3106.35,3106.35,3106.35,0.0,3106.35,3106.35,3106.35,3106.35,0.0
2024-09-12 14:40:00,3106.35,3106.35,3106.35,3106.35,100.0,3106.35,3106.35,3106.35,3106.35,100.0
2024-09-12 14:45:00,3107.68,3107.68,3107.68,3107.68,100.0,3107.68,3107.68,3107.68,3107.68,100.0
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 14:55:00,3102.81,3102.81,3102.81,3102.81,0.0,3102.81,3102.81,3102.81,3102.81,0.0
2024-09-12 15:00:00,3102.81,3102.81,3102.81,3102.81,0.0,3102.81,3102.81,3102.81,3102.81,0.0
2024-09-12 15:05:00,3102.81,3102.81,3102.81,3102.81,0.0,3102.81,3102.81,3102.81,3102.81,0.0
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 15:15:00,3106.38,3106.38,3106.38,3106.38,0.0,3106.38,3106.38,3106.38,3106.38,0.0
2024-09-12 15:20:00,3106.38,3106.38,3106.38,3106.38,0.0,3106.38,3106.38,3106.38,3106.38,0.0
2024-09-12 15:25:00,3106.38,3106.38,3106.38,3106.38,0.0,3106.38,3106.38,3106.38,3106.38,0.0
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 15:35:00,3106.06,3106.06,3106.06,3106.06,0.0,3106.06,3106.06,3106.06,3106.06,0.0
2024-09-12 15:40:00,3108.09,3108.09,3108.09,3108.09,100.0,3108.09,3108.09,3108.09,3108.09,100.0
2024-09-12 15:45:00,3108.16,3111.57,3108.16,3111.57,600.0,3108.16,3111.57,3108.16,3111.57,600.0
2024-09-12 15:50:00,3108.0,3108.0,3104.53,3106.98,600.0,3108.0,3108.0,3104.53,3106.98,600.0
2024-09-12 15:55:00,3104.26,3106.04,3094.48,3103.15,2793.0,3104.26,3106.04,3094.48,3103.15,2793.0
2024-09-13 09:30:00,3122.27,3139.5,3122.26,3122.26,1415.0,3122.27,3139.5,3122.26,3122.26,1415.0
2024-09-13 09:35:00,3108.11,3108.11,3098.39,3107.43,500.0,3108.11,3108.11,3098.39,3107.43,500.0
2024-09-13 09:40:00,3107.43,3107.43,3107.43,3107.43,0.0,3107.43,3107.43,3107.43,3107.43,0.0
2024-09-13 09:45:00,3107.79,3107.79,3107.79,3107.79,100.0,3107.79,3107.79,3107.79,3107.79,100.0
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 09:55:00,3117.0,3117.0,3117.0,3117.0,0.0,3117.0,3117.0,3117.0,3117.0,0.0
2024-09-13 10:00:00,3117.0,3117.0,3117.0,3117.0,0.0,3117.0,3117.0,3117.0,3117.0,0.0
2024-09-13 10:05:00,3117.0,3117.0,3117.0,3117.0,0.0,3117.0,3117.0,3117.0,3117.0,0.0
2024-09-13 10:10:00,3117.0,3117.0,3117.0,3117.0,0.0,3117.0,3117.0,3117.0,3117.0,0.0
2024-09-13 10:15:00,3121.54,3123.55,3121.54,3123.55,214.0,3121.54,3123.55,3121.54,3123.55,214.0
2024-09-13 10:20:00,3123.55,3123.55,3123.55,3123.55,0.0,3123.55,3123.55,3123.55,3123.55,0.0
2024-09-13 10:25:00,3118.7,3118.7,3117.03,3117.03,200.0,3118.7,3118.7,3117.03,3117.03,200.0
2024-09-13 10:30:00,3117.03,3117.03,3117.03,3117.03,0.0,3117.03,3117.03,3117.03,3117.03,0.0
2024-09-13 10:35:00,3116.5,3116.5,3116.5,3116.5,100.0,3116.5,3116.5,3116.5,3116.5,100.0
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 10:45:00,3126.73,3126.73,3126.73,3126.73,0.0,3126.73,3126.73,3126.73,3126.73,0.0
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 10:55:00,3126.73,3126.73,3126.73,3126.73,0.0,3126.73,3126.73,3126.73,3126.73,0.0
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 11:05:00,3131.66,3131.66,3131.66,3131.66,0.0,3131.66,3131.66,3131.66,3131.66,0.0
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 11:15:00,3125.63,3125.63,3125.63,3125.63,0.0,3125.63,3125.63,3125.63,3125.63,0.0
2024-09-13 11:20:00,3125.63,3125.63,3125.63,3125.63,0.0,3125.63,3125.63,3125.63,3125.63,0.0
2024-09-13 11:25:00,3125.63,3125.63,3125.63,3125.63,0.0,3125.63,3125.63,3125.63,3125.63,0.0
2024-09-13 11:30:00,3125.63,3125.63,3125.63,3125.63,0.0,3125.63,3125.63,3125.63,3125.63,0.0
2024-09-13 11:35:00,3130.59,3135.48,3130.58,3135.48,400.0,3130.59,3135.48,3130.58,3135.48,400.0
2024-09-13 11:40:00,3128.99,3128.99,3128.99,3128.99,100.0,3128.99,3128.99,3128.99,3128.99,100.0
2024-09-13 11:45:00,3128.91,3128.91,3128.91,3128.91,100.0,3128.91,3128.91,3128.91,3128.91,100.0
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 11:55:00,3128.91,3128.91,3128.91,3128.91,0.0,3128.91,3128.91,3128.91,3128.91,0.0
2024-09-13 12:00:00,3134.38,3140.3,3130.39,3130.39,425.0,3134.38,3140.3,3130.39,3130.39,425.0
2024-09-13 12:05:00,3138.72,3138.72,3138.72,3138.72,100.0,3138.72,3138.72,3138.72,3138.72,100.0
2024-09-13 12:10:00,3138.72,3138.72,3138.72,3138.72,0.0,3138.72,3138.72,3138.72,3138.72,0.0
2024-09-13 12:15:00,3136.68,3136.68,3136.68,3136.68,100.0,3136.68,3136.68,3136.68,3136.68,100.0
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 12:25:00,3136.68,3136.68,3136.68,3136.68,0.0,3136.68,3136.68,3136.68,3136.68,0.0
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 12:35:00,3134.78,3134.78,3134.78,3134.78,0.0,3134.78,3134.78,3134.78,3134.78,0.0
2024-09-13 12:40:00,3134.78,3134.78,3134.78,3134.78,0.0,3134.78,3134.78,3134.78,3134.78,0.0
2024-09-13 12:45:00,3133.05,3133.05,3133.05,3133.05,100.0,3133.05,3133.05,3133.05,3133.05,100.0
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 12:55:00,3133.05,3133.05,3133.05,3133.05,0.0,3133.05,3133.05,3133.05,3133.05,0.0
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 13:05:00,3129.43,3129.43,3129.43,3129.43,0.0,3129.43,3129.43,3129.43,3129.43,0.0
2024-09-13 13:10:00,3129.43,3129.43,3129.43,3129.43,0.0,3129.43,3129.43,3129.43,3129.43,0.0
2024-09-13 13:15:00,3133.2,3139.0,3133.2,3139.0,500.0,3133.2,3139.0,3133.2,3139.0,500.0
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 13:25:00,3140.0,3140.0,3140.0,3140.0,0.0,3140.0,3140.0,3140.0,3140.0,0.0
2024-09-13 13:30:00,3137.63,3137.63,3137.63,3137.63,100.0,3137.63,3137.63,3137.63,3137.63,100.0
2024-09-13 13:35:00,3140.3,3140.3,3140.3,3140.3,100.0,3140.3,3140.3,3140.3,3140.3,100.0
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 13:45:00,3140.3,3140.3,3140.3,3140.3,0.0,3140.3,3140.3,3140.3,3140.3,0.0
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 13:55:00,3140.3,3140.3,3140.3,3140.3,0.0,3140.3,3140.3,3140.3,3140.3,0.0
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 14:05:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-13 14:10:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-13 14:15:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-13 14:20:00,3128.0,3128.0,3128.0,3128.0,0.0,3128.0,3128.0,3128.0,3128.0,0.0
2024-09-13 14:25:00,3124.13,3124.13,3124.13,3124.13,161.0,3124.13,3124.13,3124.13,3124.13,161.0
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 14:35:00,3125.0,3125.0,3125.0,3125.0,0.0,3125.0,3125.0,3125.0,3125.0,0.0
2024-09-13 14:40:00,3125.0,3125.0,3125.0,3125.0,0.0,3125.0,3125.0,3125.0,3125.0,0.0
2024-09-13 14:45:00,3125.0,3125.0,3125.0,3125.0,0.0,3125.0,3125.0,3125.0,3125.0,0.0
2024-09-13 14:50:00,3125.0,3125.0,3125.0,3125.0,0.0,3125.0,3125.0,3125.0,3125.0,0.0
2024-09-13 14:55:00,3116.6,3116.6,3116.6,3116.6,100.0,3116.6,3116.6,3116.6,3116.6,100.0
2024-09-13 15:00:00,3118.63,3118.63,3115.5,3115.5,1050.0,3118.63,3118.63,3115.5,3115.5,1050.0
2024-09-13 15:05:00,3115.0,3117.0,3115.0,3115.58,1201.0,3115.0,3117.0,3115.0,3115.58,1201.0
2024-09-13 15:10:00,3115.58,3115.58,3115.58,3115.58,0.0,3115.58,3115.58,3115.58,3115.58,0.0
2024-09-13 15:15:00,3113.73,3113.73,3113.72,3113.73,100.0,3113.73,3113.73,3113.72,3113.73,100.0
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 15:25:00,3112.71,3112.71,3112.71,3112.71,0.0,3112.71,3112.71,3112.71,3112.71,0.0
2024-09-13 15:30:00,3119.6,3119.6,3119.59,3119.6,100.0,3119.6,3119.6,3119.59,3119.6,100.0
2024-09-13 15:35:00,3121.45,3122.0,3120.77,3120.77,518.0,3121.45,3122.0,3120.77,3120.77,518.0
2024-09-13 15:40:00,3120.77,3122.0,3120.0,3122.0,300.0,3120.77,3122.0,3120.0,3122.0,300.0
2024-09-13 15:45:00,3121.69,3121.69,3118.68,3118.68,524.0,3121.69,3121.69,3118.68,3118.68,524.0
2024-09-13 15:50:00,3123.4,3124.23,3120.05,3124.23,1668.0,3123.4,3124.23,3120.05,3124.23,1668.0
2024-09-13 15:55:00,3123.89,3125.84,3116.58,3118.52,3868.0,3123.89,3125.84,3116.58,3118.52,3868.0
2024-09-16 09:30:00,3145.22,3150.0,3145.22,3150.0,660.0,3145.22,3150.0,3145.22,3150.0,660.0
2024-09-16 09:35:00,3157.62,3157.62,3154.77,3154.77,200.0,3157.62,3157.62,3154.77,3154.77,200.0
2024-09-16 09:40:00,3147.16,3147.16,3147.16,3147.16,119.0,3147.16,3147.16,3147.16,3147.16,119.0
2024-09-16 09:45:00,3142.74,3144.62,3142.74,3144.62,202.0,3142.74,3144.62,3142.74,3144.62,202.0
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 09:55:00,3155.36,3155.36,3155.36,3155.36,0.0,3155.36,3155.36,3155.36,3155.36,0.0
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 10:05:00,3138.58,3138.58,3138.58,3138.58,0.0,3138.58,3138.58,3138.58,3138.58,0.0
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 10:15:00,3127.82,3127.82,3127.82,3127.82,0.0,3127.82,3127.82,3127.82,3127.82,0.0
2024-09-16 10:20:00,3115.14,3115.15,3115.14,3115.14,119.0,3115.14,3115.15,3115.14,3115.14,119.0
2024-09-16 10:25:00,3108.84,3113.24,3108.53,3110.69,600.0,3108.84,3113.24,3108.53,3110.69,600.0
2024-09-16 10:30:00,3110.5,3110.5,3104.85,3104.86,600.0,3110.5,3110.5,3104.85,3104.86,600.0
2024-09-16 10:35:00,3106.95,3115.0,3106.95,3115.0,509.0,3106.95,3115.0,3106.95,3115.0,509.0
2024-09-16 10:40:00,3109.6,3109.6,3109.6,3109.6,100.0,3109.6,3109.6,3109.6,3109.6,100.0
2024-09-16 10:45:00,3109.2,3110.1,3104.34,3104.35,400.0,3109.2,3110.1,3104.34,3104.35,400.0
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 10:55:00,3104.35,3104.35,3104.35,3104.35,0.0,3104.35,3104.35,3104.35,3104.35,0.0
2024-09-16 11:00:00,3104.35,3104.35,3104.35,3104.35,0.0,3104.35,3104.35,3104.35,3104.35,0.0
2024-09-16 11:05:00,3110.81,3110.81,3110.81,3110.81,100.0,3110.81,3110.81,3110.81,3110.81,100.0
2024-09-16 11:10:00,3110.14,3111.21,3105.91,3111.21,500.0,3110.14,3111.21,3105.91,3111.21,500.0
2024-09-16 11:15:00,3110.0,3110.0,3110.0,3110.0,123.0,3110.0,3110.0,3110.0,3110.0,123.0
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 11:25:00,3110.0,3110.0,3110.0,3110.0,0.0,3110.0,3110.0,3110.0,3110.0,0.0
2024-09-16 11:30:00,3110.0,3110.0,3110.0,3110.0,100.0,3110.0,3110.0,3110.0,3110.0,100.0
2024-09-16 11:35:00,3110.0,3110.0,3110.0,3110.0,221.0,3110.0,3110.0,3110.0,3110.0,221.0
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 11:45:00,3110.0,3110.0,3110.0,3110.0,0.0,3110.0,3110.0,3110.0,3110.0,0.0
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 11:55:00,3110.72,3110.72,3110.72,3110.72,0.0,3110.72,3110.72,3110.72,3110.72,0.0
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 12:05:00,3114.51,3114.51,3114.51,3114.51,0.0,3114.51,3114.51,3114.51,3114.51,0.0
2024-09-16 12:10:00,3105.0,3105.0,3105.0,3105.0,300.0,3105.0,3105.0,3105.0,3105.0,300.0
2024-09-16 12:15:00,3107.78,3107.78,3107.78,3107.78,100.0,3107.78,3107.78,3107.78,3107.78,100.0
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 12:25:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
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 12:35:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
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 12:45:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
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 12:55:00,3107.78,3107.78,3107.78,3107.78,0.0,3107.78,3107.78,3107.78,3107.78,0.0
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 13:05:00,3105.0,3105.0,3105.0,3105.0,0.0,3105.0,3105.0,3105.0,3105.0,0.0
2024-09-16 13:10:00,3100.67,3100.67,3098.82,3099.66,326.0,3100.67,3100.67,3098.82,3099.66,326.0
2024-09-16 13:15:00,3101.45,3101.45,3101.45,3101.45,164.0,3101.45,3101.45,3101.45,3101.45,164.0
2024-09-16 13:20:00,3101.45,3101.45,3101.45,3101.45,0.0,3101.45,3101.45,3101.45,3101.45,0.0
2024-09-16 13:25:00,3090.22,3090.22,3090.22,3090.22,100.0,3090.22,3090.22,3090.22,3090.22,100.0
2024-09-16 13:30:00,3095.19,3095.19,3092.25,3092.25,226.0,3095.19,3095.19,3092.25,3092.25,226.0
2024-09-16 13:35:00,3095.94,3095.94,3095.94,3095.94,100.0,3095.94,3095.94,3095.94,3095.94,100.0
2024-09-16 13:40:00,3090.73,3090.73,3090.73,3090.73,100.0,3090.73,3090.73,3090.73,3090.73,100.0
2024-09-16 13:45:00,3094.74,3094.74,3094.74,3094.74,100.0,3094.74,3094.74,3094.74,3094.74,100.0
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 13:55:00,3090.0,3090.0,3090.0,3090.0,0.0,3090.0,3090.0,3090.0,3090.0,0.0
2024-09-16 14:00:00,3090.0,3090.0,3090.0,3090.0,0.0,3090.0,3090.0,3090.0,3090.0,0.0
2024-09-16 14:05:00,3086.65,3094.88,3086.65,3094.88,200.0,3086.65,3094.88,3086.65,3094.88,200.0
2024-09-16 14:10:00,3094.54,3094.55,3094.53,3094.55,246.0,3094.54,3094.55,3094.53,3094.55,246.0
2024-09-16 14:15:00,3090.53,3090.53,3090.53,3090.53,100.0,3090.53,3090.53,3090.53,3090.53,100.0
2024-09-16 14:20:00,3099.66,3101.25,3099.66,3101.25,700.0,3099.66,3101.25,3099.66,3101.25,700.0
2024-09-16 14:25:00,3105.12,3105.12,3105.11,3105.12,138.0,3105.12,3105.12,3105.11,3105.12,138.0
2024-09-16 14:30:00,3108.59,3108.59,3108.59,3108.59,126.0,3108.59,3108.59,3108.59,3108.59,126.0
2024-09-16 14:35:00,3110.19,3110.19,3110.19,3110.19,100.0,3110.19,3110.19,3110.19,3110.19,100.0
2024-09-16 14:40:00,3110.19,3110.19,3110.19,3110.19,0.0,3110.19,3110.19,3110.19,3110.19,0.0
2024-09-16 14:45:00,3107.18,3107.18,3107.18,3107.18,300.0,3107.18,3107.18,3107.18,3107.18,300.0
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 14:55:00,3107.18,3107.18,3107.18,3107.18,0.0,3107.18,3107.18,3107.18,3107.18,0.0
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 15:05:00,3107.18,3107.18,3107.18,3107.18,0.0,3107.18,3107.18,3107.18,3107.18,0.0
2024-09-16 15:10:00,3105.0,3105.0,3104.89,3104.89,406.0,3105.0,3105.0,3104.89,3104.89,406.0
2024-09-16 15:15:00,3103.74,3103.74,3103.74,3103.74,200.0,3103.74,3103.74,3103.74,3103.74,200.0
2024-09-16 15:20:00,3103.74,3103.74,3103.74,3103.74,0.0,3103.74,3103.74,3103.74,3103.74,0.0
2024-09-16 15:25:00,3111.71,3111.71,3111.71,3111.71,100.0,3111.71,3111.71,3111.71,3111.71,100.0
2024-09-16 15:30:00,3115.83,3115.83,3113.13,3113.13,305.0,3115.83,3115.83,3113.13,3113.13,305.0
2024-09-16 15:35:00,3112.36,3113.33,3112.36,3113.33,200.0,3112.36,3113.33,3112.36,3113.33,200.0
2024-09-16 15:40:00,3110.0,3110.0,3109.96,3109.96,400.0,3110.0,3110.0,3109.96,3109.96,400.0
2024-09-16 15:45:00,3112.11,3112.11,3105.99,3105.99,1964.0,3112.11,3112.11,3105.99,3105.99,1964.0
2024-09-16 15:50:00,3107.68,3107.68,3107.67,3107.68,100.0,3107.68,3107.68,3107.67,3107.68,100.0
2024-09-16 15:55:00,3105.56,3105.65,3097.29,3098.42,4026.0,3105.56,3105.65,3097.29,3098.42,4026.0
2024-09-17 09:30:00,3106.09,3142.09,3106.09,3122.67,872.0,3106.09,3142.09,3106.09,3122.67,872.0
2024-09-17 09:35:00,3105.86,3105.86,3105.86,3105.86,100.0,3105.86,3105.86,3105.86,3105.86,100.0
2024-09-17 09:40:00,3099.89,3106.63,3093.35,3103.22,1421.0,3099.89,3106.63,3093.35,3103.22,1421.0
2024-09-17 09:45:00,3100.41,3100.64,3100.41,3100.64,300.0,3100.41,3100.64,3100.41,3100.64,300.0
2024-09-17 09:50:00,3112.19,3118.26,3108.15,3118.26,1300.0,3112.19,3118.26,3108.15,3118.26,1300.0
2024-09-17 09:55:00,3119.59,3119.59,3119.58,3119.59,1322.0,3119.59,3119.59,3119.58,3119.59,1322.0
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 10:05:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
2024-09-17 10:10:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
2024-09-17 10:15:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
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 10:25:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
2024-09-17 10:30:00,3124.16,3124.16,3124.16,3124.16,0.0,3124.16,3124.16,3124.16,3124.16,0.0
2024-09-17 10:35:00,3111.52,3111.52,3109.14,3109.14,200.0,3111.52,3111.52,3109.14,3109.14,200.0
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 10:45:00,3113.5,3113.5,3113.5,3113.5,0.0,3113.5,3113.5,3113.5,3113.5,0.0
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 10:55:00,3112.14,3112.14,3112.14,3112.14,0.0,3112.14,3112.14,3112.14,3112.14,0.0
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 11:05:00,3115.35,3115.35,3115.35,3115.35,0.0,3115.35,3115.35,3115.35,3115.35,0.0
2024-09-17 11:10:00,3115.35,3115.35,3115.35,3115.35,0.0,3115.35,3115.35,3115.35,3115.35,0.0
2024-09-17 11:15:00,3116.59,3118.38,3114.65,3118.38,400.0,3116.59,3118.38,3114.65,3118.38,400.0
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 11:25:00,3118.38,3118.38,3118.38,3118.38,0.0,3118.38,3118.38,3118.38,3118.38,0.0
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 11:35:00,3114.88,3114.88,3114.88,3114.88,0.0,3114.88,3114.88,3114.88,3114.88,0.0
2024-09-17 11:40:00,3114.88,3114.88,3114.88,3114.88,0.0,3114.88,3114.88,3114.88,3114.88,0.0
2024-09-17 11:45:00,3114.88,3114.88,3114.88,3114.88,0.0,3114.88,3114.88,3114.88,3114.88,0.0
2024-09-17 11:50:00,3114.88,3114.88,3114.88,3114.88,0.0,3114.88,3114.88,3114.88,3114.88,0.0
2024-09-17 11:55:00,3114.29,3114.29,3114.29,3114.29,100.0,3114.29,3114.29,3114.29,3114.29,100.0
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 12:05:00,3112.5,3112.5,3112.5,3112.5,0.0,3112.5,3112.5,3112.5,3112.5,0.0
2024-09-17 12:10:00,3112.5,3112.5,3112.5,3112.5,0.0,3112.5,3112.5,3112.5,3112.5,0.0
2024-09-17 12:15:00,3117.79,3117.79,3117.79,3117.79,100.0,3117.79,3117.79,3117.79,3117.79,100.0
2024-09-17 12:20:00,3113.15,3113.15,3113.15,3113.15,100.0,3113.15,3113.15,3113.15,3113.15,100.0
2024-09-17 12:25:00,3114.77,3115.15,3114.77,3115.15,300.0,3114.77,3115.15,3114.77,3115.15,300.0
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 12:35:00,3115.15,3115.15,3115.15,3115.15,0.0,3115.15,3115.15,3115.15,3115.15,0.0
2024-09-17 12:40:00,3115.15,3115.15,3115.15,3115.15,0.0,3115.15,3115.15,3115.15,3115.15,0.0
2024-09-17 12:45:00,3103.91,3103.91,3101.66,3101.66,200.0,3103.91,3103.91,3101.66,3101.66,200.0
2024-09-17 12:50:00,3101.66,3101.66,3101.66,3101.66,0.0,3101.66,3101.66,3101.66,3101.66,0.0
2024-09-17 12:55:00,3103.26,3109.68,3103.26,3109.68,596.0,3103.26,3109.68,3103.26,3109.68,596.0
2024-09-17 13:00:00,3100.25,3100.25,3100.25,3100.25,200.0,3100.25,3100.25,3100.25,3100.25,200.0
2024-09-17 13:05:00,3100.16,3100.17,3100.16,3100.16,100.0,3100.16,3100.17,3100.16,3100.16,100.0
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 13:15:00,3098.97,3098.97,3098.97,3098.97,0.0,3098.97,3098.97,3098.97,3098.97,0.0
2024-09-17 13:20:00,3097.97,3097.97,3097.97,3097.97,200.0,3097.97,3097.97,3097.97,3097.97,200.0
2024-09-17 13:25:00,3104.39,3104.39,3104.01,3104.03,400.0,3104.39,3104.39,3104.01,3104.03,400.0
2024-09-17 13:30:00,3104.03,3104.03,3104.03,3104.03,0.0,3104.03,3104.03,3104.03,3104.03,0.0
2024-09-17 13:35:00,3104.03,3104.03,3100.07,3102.59,739.0,3104.03,3104.03,3100.07,3102.59,739.0
2024-09-17 13:40:00,3100.07,3100.07,3098.53,3098.59,632.0,3100.07,3100.07,3098.53,3098.59,632.0
2024-09-17 13:45:00,3099.55,3099.73,3099.54,3099.73,600.0,3099.55,3099.73,3099.54,3099.73,600.0
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 13:55:00,3099.73,3099.73,3099.73,3099.73,0.0,3099.73,3099.73,3099.73,3099.73,0.0
2024-09-17 14:00:00,3099.73,3099.73,3099.73,3099.73,0.0,3099.73,3099.73,3099.73,3099.73,0.0
2024-09-17 14:05:00,3102.31,3108.83,3100.5,3104.2,3320.0,3102.31,3108.83,3100.5,3104.2,3320.0
2024-09-17 14:10:00,3103.42,3104.02,3101.29,3102.8,856.0,3103.42,3104.02,3101.29,3102.8,856.0
2024-09-17 14:15:00,3106.05,3106.05,3101.56,3104.85,665.0,3106.05,3106.05,3101.56,3104.85,665.0
2024-09-17 14:20:00,3101.12,3101.12,3101.12,3101.12,108.0,3101.12,3101.12,3101.12,3101.12,108.0
2024-09-17 14:25:00,3094.02,3094.02,3094.02,3094.02,100.0,3094.02,3094.02,3094.02,3094.02,100.0
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 14:35:00,3091.24,3091.24,3091.24,3091.24,0.0,3091.24,3091.24,3091.24,3091.24,0.0
2024-09-17 14:40:00,3091.24,3091.24,3091.24,3091.24,0.0,3091.24,3091.24,3091.24,3091.24,0.0
2024-09-17 14:45:00,3087.38,3087.38,3084.11,3084.12,200.0,3087.38,3087.38,3084.11,3084.12,200.0
2024-09-17 14:50:00,3083.99,3083.99,3083.98,3083.99,100.0,3083.99,3083.99,3083.98,3083.99,100.0
2024-09-17 14:55:00,3085.05,3085.09,3083.12,3083.16,805.0,3085.05,3085.09,3083.12,3083.16,805.0
2024-09-17 15:00:00,3086.44,3086.44,3082.12,3082.12,370.0,3086.44,3086.44,3082.12,3082.12,370.0
2024-09-17 15:05:00,3087.06,3087.06,3087.06,3087.06,100.0,3087.06,3087.06,3087.06,3087.06,100.0
2024-09-17 15:10:00,3083.16,3083.16,3081.72,3081.73,226.0,3083.16,3083.16,3081.72,3081.73,226.0
2024-09-17 15:15:00,3082.12,3082.12,3082.12,3082.12,100.0,3082.12,3082.12,3082.12,3082.12,100.0
2024-09-17 15:20:00,3086.96,3088.48,3086.0,3088.48,500.0,3086.96,3088.48,3086.0,3088.48,500.0
2024-09-17 15:25:00,3089.21,3091.23,3089.08,3089.08,800.0,3089.21,3091.23,3089.08,3089.08,800.0
2024-09-17 15:30:00,3089.08,3089.08,3089.08,3089.08,0.0,3089.08,3089.08,3089.08,3089.08,0.0
2024-09-17 15:35:00,3086.67,3086.67,3083.81,3083.81,200.0,3086.67,3086.67,3083.81,3083.81,200.0
2024-09-17 15:40:00,3083.67,3083.67,3075.77,3080.63,1382.0,3083.67,3083.67,3075.77,3080.63,1382.0
2024-09-17 15:45:00,3073.51,3078.62,3070.37,3078.62,3363.0,3073.51,3078.62,3070.37,3078.62,3363.0
2024-09-17 15:50:00,3080.2,3085.13,3073.33,3081.46,5768.0,3080.2,3085.13,3073.33,3081.46,5768.0
2024-09-17 15:55:00,3081.39,3084.27,3077.51,3078.03,7292.0,3081.39,3084.27,3077.51,3078.03,7292.0
2024-09-18 09:30:00,3097.12,3098.14,3086.36,3086.36,2319.0,3097.12,3098.14,3086.36,3086.36,2319.0
2024-09-18 09:35:00,3100.31,3100.31,3100.0,3100.0,200.0,3100.31,3100.31,3100.0,3100.0,200.0
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 09:45:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
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 09:55:00,3091.74,3091.74,3091.74,3091.74,0.0,3091.74,3091.74,3091.74,3091.74,0.0
2024-09-18 10:00:00,3095.51,3100.0,3095.51,3100.0,348.0,3095.51,3100.0,3095.51,3100.0,348.0
2024-09-18 10:05:00,3101.26,3101.26,3091.74,3097.59,1500.0,3101.26,3101.26,3091.74,3097.59,1500.0
2024-09-18 10:10:00,3102.91,3103.51,3099.56,3099.56,744.0,3102.91,3103.51,3099.56,3099.56,744.0
2024-09-18 10:15:00,3097.73,3097.73,3097.68,3097.68,200.0,3097.73,3097.73,3097.68,3097.68,200.0
2024-09-18 10:20:00,3093.47,3093.47,3093.47,3093.47,100.0,3093.47,3093.47,3093.47,3093.47,100.0
2024-09-18 10:25:00,3092.66,3092.66,3092.66,3092.66,100.0,3092.66,3092.66,3092.66,3092.66,100.0
2024-09-18 10:30:00,3090.81,3090.81,3090.81,3090.81,100.0,3090.81,3090.81,3090.81,3090.81,100.0
2024-09-18 10:35:00,3091.53,3091.53,3091.53,3091.53,100.0,3091.53,3091.53,3091.53,3091.53,100.0
2024-09-18 10:40:00,3091.53,3091.53,3091.53,3091.53,0.0,3091.53,3091.53,3091.53,3091.53,0.0
2024-09-18 10:45:00,3084.56,3093.5,3084.56,3091.88,1100.0,3084.56,3093.5,3084.56,3091.88,1100.0
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 10:55:00,3089.32,3089.32,3089.32,3089.32,0.0,3089.32,3089.32,3089.32,3089.32,0.0
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 11:05:00,3090.28,3090.28,3090.28,3090.28,0.0,3090.28,3090.28,3090.28,3090.28,0.0
2024-09-18 11:10:00,3085.93,3085.94,3085.93,3085.93,100.0,3085.93,3085.94,3085.93,3085.93,100.0
2024-09-18 11:15:00,3092.86,3092.86,3089.48,3089.49,400.0,3092.86,3092.86,3089.48,3089.49,400.0
2024-09-18 11:20:00,3089.49,3089.49,3089.49,3089.49,0.0,3089.49,3089.49,3089.49,3089.49,0.0
2024-09-18 11:25:00,3089.13,3089.94,3089.13,3089.93,200.0,3089.13,3089.94,3089.13,3089.93,200.0
2024-09-18 11:30:00,3089.73,3089.73,3089.73,3089.73,300.0,3089.73,3089.73,3089.73,3089.73,300.0
2024-09-18 11:35:00,3088.64,3091.6,3088.64,3091.6,200.0,3088.64,3091.6,3088.64,3091.6,200.0
2024-09-18 11:40:00,3099.76,3099.76,3088.97,3091.55,900.0,3099.76,3099.76,3088.97,3091.55,900.0
2024-09-18 11:45:00,3095.14,3095.15,3095.14,3095.14,100.0,3095.14,3095.15,3095.14,3095.14,100.0
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 11:55:00,3095.14,3095.14,3095.14,3095.14,0.0,3095.14,3095.14,3095.14,3095.14,0.0
2024-09-18 12:00:00,3093.43,3096.6,3093.43,3096.6,200.0,3093.43,3096.6,3093.43,3096.6,200.0
2024-09-18 12:05:00,3096.39,3096.39,3096.39,3096.39,200.0,3096.39,3096.39,3096.39,3096.39,200.0
2024-09-18 12:10:00,3096.39,3096.39,3096.39,3096.39,0.0,3096.39,3096.39,3096.39,3096.39,0.0
2024-09-18 12:15:00,3096.94,3096.94,3095.6,3095.61,400.0,3096.94,3096.94,3095.6,3095.61,400.0
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 12:25:00,3095.61,3095.61,3095.61,3095.61,0.0,3095.61,3095.61,3095.61,3095.61,0.0
2024-09-18 12:30:00,3095.61,3095.61,3095.61,3095.61,0.0,3095.61,3095.61,3095.61,3095.61,0.0
2024-09-18 12:35:00,3081.8,3081.8,3081.8,3081.8,100.0,3081.8,3081.8,3081.8,3081.8,100.0
2024-09-18 12:40:00,3081.8,3081.8,3081.8,3081.8,0.0,3081.8,3081.8,3081.8,3081.8,0.0
2024-09-18 12:45:00,3087.79,3087.79,3084.57,3084.57,300.0,3087.79,3087.79,3084.57,3084.57,300.0
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 12:55:00,3089.7,3089.7,3089.7,3089.7,0.0,3089.7,3089.7,3089.7,3089.7,0.0
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 13:05:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
2024-09-18 13:10:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
2024-09-18 13:15:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
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 13:25:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
2024-09-18 13:30:00,3086.56,3086.56,3086.56,3086.56,0.0,3086.56,3086.56,3086.56,3086.56,0.0
2024-09-18 13:35:00,3087.92,3090.25,3087.92,3090.25,200.0,3087.92,3090.25,3087.92,3090.25,200.0
2024-09-18 13:40:00,3085.79,3085.79,3085.79,3085.79,100.0,3085.79,3085.79,3085.79,3085.79,100.0
2024-09-18 13:45:00,3081.07,3081.07,3081.06,3081.07,100.0,3081.07,3081.07,3081.06,3081.07,100.0
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 13:55:00,3081.07,3081.07,3081.07,3081.07,0.0,3081.07,3081.07,3081.07,3081.07,0.0
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 14:05:00,3101.16,3101.16,3101.16,3101.16,0.0,3101.16,3101.16,3101.16,3101.16,0.0
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 14:15:00,3092.83,3092.83,3092.83,3092.83,0.0,3092.83,3092.83,3092.83,3092.83,0.0
2024-09-18 14:20:00,3092.83,3092.83,3092.83,3092.83,0.0,3092.83,3092.83,3092.83,3092.83,0.0
2024-09-18 14:25:00,3082.16,3082.16,3082.16,3082.16,100.0,3082.16,3082.16,3082.16,3082.16,100.0
2024-09-18 14:30:00,3082.16,3082.16,3082.16,3082.16,0.0,3082.16,3082.16,3082.16,3082.16,0.0
2024-09-18 14:35:00,3086.9,3086.9,3086.9,3086.9,100.0,3086.9,3086.9,3086.9,3086.9,100.0
2024-09-18 14:40:00,3098.89,3098.89,3075.5,3075.5,500.0,3098.89,3098.89,3075.5,3075.5,500.0
2024-09-18 14:45:00,3080.11,3080.11,3080.1,3080.11,100.0,3080.11,3080.11,3080.1,3080.11,100.0
2024-09-18 14:50:00,3080.11,3080.11,3080.11,3080.11,0.0,3080.11,3080.11,3080.11,3080.11,0.0
2024-09-18 14:55:00,3089.12,3089.12,3081.6,3081.6,442.0,3089.12,3089.12,3081.6,3081.6,442.0
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 15:05:00,3081.6,3081.6,3081.6,3081.6,0.0,3081.6,3081.6,3081.6,3081.6,0.0
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 15:15:00,3079.98,3079.98,3079.98,3079.98,0.0,3079.98,3079.98,3079.98,3079.98,0.0
2024-09-18 15:20:00,3081.21,3082.39,3077.92,3082.14,850.0,3081.21,3082.39,3077.92,3082.14,850.0
2024-09-18 15:25:00,3081.55,3088.57,3080.44,3085.89,1136.0,3081.55,3088.57,3080.44,3085.89,1136.0
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 15:35:00,3074.31,3074.31,3074.31,3074.31,0.0,3074.31,3074.31,3074.31,3074.31,0.0
2024-09-18 15:40:00,3071.23,3071.23,3065.7,3065.7,200.0,3071.23,3071.23,3065.7,3065.7,200.0
2024-09-18 15:45:00,3060.7,3064.67,3060.7,3062.73,307.0,3060.7,3064.67,3060.7,3062.73,307.0
2024-09-18 15:50:00,3062.08,3073.23,3061.95,3073.23,1126.0,3062.08,3073.23,3061.95,3073.23,1126.0
2024-09-18 15:55:00,3072.62,3074.46,3069.59,3073.68,1835.0,3072.62,3074.46,3069.59,3073.68,1835.0
2024-09-19 09:30:00,3088.01,3088.01,3067.66,3075.0,2266.0,3088.01,3088.01,3067.66,3075.0,2266.0
2024-09-19 09:35:00,3071.38,3071.38,3071.38,3071.38,100.0,3071.38,3071.38,3071.38,3071.38,100.0
2024-09-19 09:40:00,3075.01,3080.3,3054.15,3067.09,2988.0,3075.01,3080.3,3054.15,3067.09,2988.0
2024-09-19 09:45:00,3066.19,3068.25,3063.97,3063.97,300.0,3066.19,3068.25,3063.97,3063.97,300.0
2024-09-19 09:50:00,3066.54,3066.54,3061.94,3064.35,300.0,3066.54,3066.54,3061.94,3064.35,300.0
2024-09-19 09:55:00,3059.73,3062.05,3059.73,3062.05,611.0,3059.73,3062.05,3059.73,3062.05,611.0
2024-09-19 10:00:00,3063.59,3066.68,3063.1,3063.9,625.0,3063.59,3066.68,3063.1,3063.9,625.0
2024-09-19 10:05:00,3052.85,3055.73,3052.85,3055.73,1500.0,3052.85,3055.73,3052.85,3055.73,1500.0
2024-09-19 10:10:00,3054.89,3054.89,3054.89,3054.89,100.0,3054.89,3054.89,3054.89,3054.89,100.0
2024-09-19 10:15:00,3057.23,3057.23,3056.94,3056.95,921.0,3057.23,3057.23,3056.94,3056.95,921.0
2024-09-19 10:20:00,3059.74,3061.96,3050.0,3050.0,2990.0,3059.74,3061.96,3050.0,3050.0,2990.0
2024-09-19 10:25:00,3051.37,3062.69,3051.37,3060.68,1677.0,3051.37,3062.69,3051.37,3060.68,1677.0
2024-09-19 10:30:00,3068.6,3069.69,3068.6,3069.69,400.0,3068.6,3069.69,3068.6,3069.69,400.0
2024-09-19 10:35:00,3075.19,3075.19,3067.22,3067.22,200.0,3075.19,3075.19,3067.22,3067.22,200.0
2024-09-19 10:40:00,3060.0,3060.0,3055.8,3058.76,1425.0,3060.0,3060.0,3055.8,3058.76,1425.0
2024-09-19 10:45:00,3050.9,3052.28,3047.24,3048.75,622.0,3050.9,3052.28,3047.24,3048.75,622.0
2024-09-19 10:50:00,3051.59,3051.6,3040.72,3040.72,1141.0,3051.59,3051.6,3040.72,3040.72,1141.0
2024-09-19 10:55:00,3036.66,3038.22,3036.66,3037.53,400.0,3036.66,3038.22,3036.66,3037.53,400.0
2024-09-19 11:00:00,3039.51,3039.51,3030.53,3035.5,1525.0,3039.51,3039.51,3030.53,3035.5,1525.0
2024-09-19 11:05:00,3035.99,3045.12,3035.98,3036.0,897.0,3035.99,3045.12,3035.98,3036.0,897.0
2024-09-19 11:10:00,3041.65,3043.2,3038.75,3042.0,1100.0,3041.65,3043.2,3038.75,3042.0,1100.0
2024-09-19 11:15:00,3044.91,3051.98,3044.91,3051.97,646.0,3044.91,3051.98,3044.91,3051.97,646.0
2024-09-19 11:20:00,3050.6,3052.0,3050.59,3052.0,883.0,3050.6,3052.0,3050.59,3052.0,883.0
2024-09-19 11:25:00,3052.0,3057.87,3050.44,3057.87,332.0,3052.0,3057.87,3050.44,3057.87,332.0
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 11:35:00,3045.29,3045.29,3045.29,3045.29,0.0,3045.29,3045.29,3045.29,3045.29,0.0
2024-09-19 11:40:00,3045.29,3045.29,3045.29,3045.29,0.0,3045.29,3045.29,3045.29,3045.29,0.0
2024-09-19 11:45:00,3039.37,3039.37,3039.37,3039.37,106.0,3039.37,3039.37,3039.37,3039.37,106.0
2024-09-19 11:50:00,3040.92,3048.0,3040.92,3048.0,959.0,3040.92,3048.0,3040.92,3048.0,959.0
2024-09-19 11:55:00,3046.66,3049.16,3046.66,3047.64,343.0,3046.66,3049.16,3046.66,3047.64,343.0
2024-09-19 12:00:00,3047.19,3049.49,3046.33,3048.21,851.0,3047.19,3049.49,3046.33,3048.21,851.0
2024-09-19 12:05:00,3049.46,3049.46,3048.13,3048.13,350.0,3049.46,3049.46,3048.13,3048.13,350.0
2024-09-19 12:10:00,3051.28,3052.29,3043.32,3045.13,2261.0,3051.28,3052.29,3043.32,3045.13,2261.0
2024-09-19 12:15:00,3045.93,3050.0,3044.63,3046.48,548.0,3045.93,3050.0,3044.63,3046.48,548.0
2024-09-19 12:20:00,3048.11,3048.11,3048.11,3048.11,200.0,3048.11,3048.11,3048.11,3048.11,200.0
2024-09-19 12:25:00,3045.23,3046.67,3045.23,3046.67,208.0,3045.23,3046.67,3045.23,3046.67,208.0
2024-09-19 12:30:00,3050.0,3050.0,3049.36,3049.36,306.0,3050.0,3050.0,3049.36,3049.36,306.0
2024-09-19 12:35:00,3048.85,3048.85,3048.85,3048.85,121.0,3048.85,3048.85,3048.85,3048.85,121.0
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 12:45:00,3048.96,3048.96,3048.96,3048.96,0.0,3048.96,3048.96,3048.96,3048.96,0.0
2024-09-19 12:50:00,3045.98,3045.98,3044.79,3044.79,300.0,3045.98,3045.98,3044.79,3044.79,300.0
2024-09-19 12:55:00,3039.39,3039.4,3038.21,3038.21,402.0,3039.39,3039.4,3038.21,3038.21,402.0
2024-09-19 13:00:00,3035.99,3039.92,3035.44,3037.52,900.0,3035.99,3039.92,3035.44,3037.52,900.0
2024-09-19 13:05:00,3036.84,3036.84,3036.83,3036.84,100.0,3036.84,3036.84,3036.83,3036.84,100.0
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 13:15:00,3036.84,3036.84,3036.84,3036.84,0.0,3036.84,3036.84,3036.84,3036.84,0.0
2024-09-19 13:20:00,3039.15,3043.44,3037.83,3043.44,900.0,3039.15,3043.44,3037.83,3043.44,900.0
2024-09-19 13:25:00,3044.04,3044.82,3044.0,3044.0,599.0,3044.04,3044.82,3044.0,3044.0,599.0
2024-09-19 13:30:00,3046.0,3049.3,3046.0,3049.3,200.0,3046.0,3049.3,3046.0,3049.3,200.0
2024-09-19 13:35:00,3049.2,3049.2,3045.54,3045.55,629.0,3049.2,3049.2,3045.54,3045.55,629.0
2024-09-19 13:40:00,3049.13,3050.19,3046.43,3049.0,1017.0,3049.13,3050.19,3046.43,3049.0,1017.0
2024-09-19 13:45:00,3050.03,3051.28,3050.0,3051.28,301.0,3050.03,3051.28,3050.0,3051.28,301.0
2024-09-19 13:50:00,3051.28,3051.28,3051.28,3051.28,0.0,3051.28,3051.28,3051.28,3051.28,0.0
2024-09-19 13:55:00,3050.04,3050.04,3048.18,3048.18,208.0,3050.04,3050.04,3048.18,3048.18,208.0
2024-09-19 14:00:00,3046.23,3046.23,3046.21,3046.21,232.0,3046.23,3046.23,3046.21,3046.21,232.0
2024-09-19 14:05:00,3044.38,3045.54,3041.7,3045.54,700.0,3044.38,3045.54,3041.7,3045.54,700.0
2024-09-19 14:10:00,3040.0,3040.51,3037.49,3037.49,400.0,3040.0,3040.51,3037.49,3037.49,400.0
2024-09-19 14:15:00,3036.11,3036.11,3036.11,3036.11,100.0,3036.11,3036.11,3036.11,3036.11,100.0
2024-09-19 14:20:00,3041.86,3041.87,3041.84,3041.84,450.0,3041.86,3041.87,3041.84,3041.84,450.0
2024-09-19 14:25:00,3041.28,3044.27,3041.28,3044.27,277.0,3041.28,3044.27,3041.28,3044.27,277.0
2024-09-19 14:30:00,3043.0,3044.58,3040.32,3040.32,305.0,3043.0,3044.58,3040.32,3040.32,305.0
2024-09-19 14:35:00,3039.0,3040.1,3039.0,3040.1,236.0,3039.0,3040.1,3039.0,3040.1,236.0
2024-09-19 14:40:00,3044.36,3044.36,3038.55,3040.54,401.0,3044.36,3044.36,3038.55,3040.54,401.0
2024-09-19 14:45:00,3039.25,3040.54,3039.25,3040.25,301.0,3039.25,3040.54,3039.25,3040.25,301.0
2024-09-19 14:50:00,3039.56,3044.03,3039.56,3044.03,500.0,3039.56,3044.03,3039.56,3044.03,500.0
2024-09-19 14:55:00,3047.74,3047.74,3046.47,3046.47,400.0,3047.74,3047.74,3046.47,3046.47,400.0
2024-09-19 15:00:00,3046.91,3047.82,3046.05,3046.56,500.0,3046.91,3047.82,3046.05,3046.56,500.0
2024-09-19 15:05:00,3046.7,3046.71,3045.53,3045.53,200.0,3046.7,3046.71,3045.53,3045.53,200.0
2024-09-19 15:10:00,3049.09,3050.0,3049.09,3050.0,325.0,3049.09,3050.0,3049.09,3050.0,325.0
2024-09-19 15:15:00,3049.35,3049.35,3047.7,3048.04,400.0,3049.35,3049.35,3047.7,3048.04,400.0
2024-09-19 15:20:00,3049.0,3049.0,3046.33,3046.34,205.0,3049.0,3049.0,3046.33,3046.34,205.0
2024-09-19 15:25:00,3046.91,3046.91,3046.02,3046.02,300.0,3046.91,3046.91,3046.02,3046.02,300.0
2024-09-19 15:30:00,3044.32,3045.66,3042.3,3045.66,705.0,3044.32,3045.66,3042.3,3045.66,705.0
2024-09-19 15:35:00,3045.5,3047.65,3045.5,3047.65,500.0,3045.5,3047.65,3045.5,3047.65,500.0
2024-09-19 15:40:00,3047.67,3049.14,3047.67,3049.14,200.0,3047.67,3049.14,3047.67,3049.14,200.0
2024-09-19 15:45:00,3050.0,3051.71,3048.55,3051.7,2772.0,3050.0,3051.71,3048.55,3051.7,2772.0
2024-09-19 15:50:00,3050.34,3050.34,3045.82,3049.48,1473.0,3050.34,3050.34,3045.82,3049.48,1473.0
2024-09-19 15:55:00,3048.17,3048.21,3025.01,3034.9,7971.0,3048.17,3048.21,3025.01,3034.9,7971.0
2024-09-20 09:30:00,3038.26,3038.26,3030.87,3037.79,15667.0,3038.26,3038.26,3030.87,3037.79,15667.0
2024-09-20 09:35:00,3035.63,3035.64,3035.61,3035.64,300.0,3035.63,3035.64,3035.61,3035.64,300.0
2024-09-20 09:40:00,3035.64,3035.64,3035.64,3035.64,0.0,3035.64,3035.64,3035.64,3035.64,0.0
2024-09-20 09:45:00,3039.35,3041.02,3038.35,3041.02,528.0,3039.35,3041.02,3038.35,3041.02,528.0
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 09:55:00,3041.02,3041.02,3041.02,3041.02,0.0,3041.02,3041.02,3041.02,3041.02,0.0
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 10:05:00,3041.02,3041.02,3041.02,3041.02,0.0,3041.02,3041.02,3041.02,3041.02,0.0
2024-09-20 10:10:00,3041.02,3041.02,3041.02,3041.02,0.0,3041.02,3041.02,3041.02,3041.02,0.0
2024-09-20 10:15:00,3044.02,3047.78,3044.01,3047.78,200.0,3044.02,3047.78,3044.01,3047.78,200.0
2024-09-20 10:20:00,3055.0,3056.56,3055.0,3056.56,400.0,3055.0,3056.56,3055.0,3056.56,400.0
2024-09-20 10:25:00,3053.77,3053.77,3048.37,3051.97,1225.0,3053.77,3053.77,3048.37,3051.97,1225.0
2024-09-20 10:30:00,3038.94,3038.94,3037.49,3037.49,200.0,3038.94,3038.94,3037.49,3037.49,200.0
2024-09-20 10:35:00,3037.2,3037.2,3037.2,3037.2,100.0,3037.2,3037.2,3037.2,3037.2,100.0
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 10:45:00,3037.06,3037.06,3037.06,3037.06,0.0,3037.06,3037.06,3037.06,3037.06,0.0
2024-09-20 10:50:00,3033.6,3033.6,3033.6,3033.6,100.0,3033.6,3033.6,3033.6,3033.6,100.0
2024-09-20 10:55:00,3027.34,3033.42,3027.01,3033.42,891.0,3027.34,3033.42,3027.01,3033.42,891.0
2024-09-20 11:00:00,3030.48,3030.52,3030.48,3030.52,200.0,3030.48,3030.52,3030.48,3030.52,200.0
2024-09-20 11:05:00,3026.89,3026.89,3026.89,3026.89,100.0,3026.89,3026.89,3026.89,3026.89,100.0
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 11:15:00,3027.3,3027.3,3027.3,3027.3,0.0,3027.3,3027.3,3027.3,3027.3,0.0
2024-09-20 11:20:00,3030.77,3030.77,3030.77,3030.77,100.0,3030.77,3030.77,3030.77,3030.77,100.0
2024-09-20 11:25:00,3025.6,3025.6,3024.06,3024.06,202.0,3025.6,3025.6,3024.06,3024.06,202.0
2024-09-20 11:30:00,3026.35,3026.39,3026.21,3026.39,500.0,3026.35,3026.39,3026.21,3026.39,500.0
2024-09-20 11:35:00,3025.0,3031.0,3025.0,3028.57,2648.0,3025.0,3031.0,3025.0,3028.57,2648.0
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 11:45:00,3028.57,3028.57,3028.57,3028.57,0.0,3028.57,3028.57,3028.57,3028.57,0.0
2024-09-20 11:50:00,3023.27,3026.07,3023.27,3026.07,502.0,3023.27,3026.07,3023.27,3026.07,502.0
2024-09-20 11:55:00,3030.12,3030.12,3030.12,3030.12,100.0,3030.12,3030.12,3030.12,3030.12,100.0
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 12:05:00,3025.37,3025.37,3025.37,3025.37,0.0,3025.37,3025.37,3025.37,3025.37,0.0
2024-09-20 12:10:00,3025.07,3025.07,3025.07,3025.07,135.0,3025.07,3025.07,3025.07,3025.07,135.0
2024-09-20 12:15:00,3025.53,3025.87,3023.22,3023.22,801.0,3025.53,3025.87,3023.22,3023.22,801.0
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 12:25:00,3023.22,3023.22,3023.22,3023.22,0.0,3023.22,3023.22,3023.22,3023.22,0.0
2024-09-20 12:30:00,3023.22,3023.22,3023.22,3023.22,0.0,3023.22,3023.22,3023.22,3023.22,0.0
2024-09-20 12:35:00,3025.0,3030.84,3024.99,3030.84,500.0,3025.0,3030.84,3024.99,3030.84,500.0
2024-09-20 12:40:00,3032.45,3032.45,3032.45,3032.45,108.0,3032.45,3032.45,3032.45,3032.45,108.0
2024-09-20 12:45:00,3031.71,3031.71,3031.71,3031.71,100.0,3031.71,3031.71,3031.71,3031.71,100.0
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 12:55:00,3031.91,3031.91,3031.91,3031.91,0.0,3031.91,3031.91,3031.91,3031.91,0.0
2024-09-20 13:00:00,3031.24,3031.24,3028.8,3028.8,302.0,3031.24,3031.24,3028.8,3028.8,302.0
2024-09-20 13:05:00,3026.99,3026.99,3026.99,3026.99,100.0,3026.99,3026.99,3026.99,3026.99,100.0
2024-09-20 13:10:00,3026.99,3026.99,3026.99,3026.99,0.0,3026.99,3026.99,3026.99,3026.99,0.0
2024-09-20 13:15:00,3029.59,3031.0,3029.59,3030.69,300.0,3029.59,3031.0,3029.59,3030.69,300.0
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 13:25:00,3030.69,3030.69,3030.69,3030.69,0.0,3030.69,3030.69,3030.69,3030.69,0.0
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 13:35:00,3030.69,3030.69,3030.69,3030.69,0.0,3030.69,3030.69,3030.69,3030.69,0.0
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 13:45:00,3030.69,3030.69,3030.69,3030.69,0.0,3030.69,3030.69,3030.69,3030.69,0.0
2024-09-20 13:50:00,3026.55,3028.09,3025.88,3025.88,700.0,3026.55,3028.09,3025.88,3025.88,700.0
2024-09-20 13:55:00,3021.55,3024.72,3021.55,3024.72,200.0,3021.55,3024.72,3021.55,3024.72,200.0
2024-09-20 14:00:00,3018.59,3018.59,3015.89,3015.89,200.0,3018.59,3018.59,3015.89,3015.89,200.0
2024-09-20 14:05:00,3014.75,3014.75,3013.22,3013.22,200.0,3014.75,3014.75,3013.22,3013.22,200.0
2024-09-20 14:10:00,3013.22,3013.22,3013.22,3013.22,0.0,3013.22,3013.22,3013.22,3013.22,0.0
2024-09-20 14:15:00,3013.77,3014.71,3013.76,3014.71,200.0,3013.77,3014.71,3013.76,3014.71,200.0
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 14:25:00,3015.93,3015.93,3015.93,3015.93,0.0,3015.93,3015.93,3015.93,3015.93,0.0
2024-09-20 14:30:00,3015.93,3015.93,3015.93,3015.93,0.0,3015.93,3015.93,3015.93,3015.93,0.0
2024-09-20 14:35:00,3007.04,3007.04,3007.04,3007.04,100.0,3007.04,3007.04,3007.04,3007.04,100.0
2024-09-20 14:40:00,3007.04,3007.04,3007.04,3007.04,0.0,3007.04,3007.04,3007.04,3007.04,0.0
2024-09-20 14:45:00,3006.95,3007.23,3005.78,3007.23,464.0,3006.95,3007.23,3005.78,3007.23,464.0
2024-09-20 14:50:00,3006.89,3009.37,3006.89,3009.37,322.0,3006.89,3009.37,3006.89,3009.37,322.0
2024-09-20 14:55:00,3009.77,3009.77,3009.76,3009.76,235.0,3009.77,3009.77,3009.76,3009.76,235.0
2024-09-20 15:00:00,3009.76,3009.76,3009.76,3009.76,0.0,3009.76,3009.76,3009.76,3009.76,0.0
2024-09-20 15:05:00,3013.01,3013.1,3012.3,3012.96,476.0,3013.01,3013.1,3012.3,3012.96,476.0
2024-09-20 15:10:00,3010.45,3010.45,3009.46,3009.46,200.0,3010.45,3010.45,3009.46,3009.46,200.0
2024-09-20 15:15:00,3008.89,3008.89,3008.1,3008.11,480.0,3008.89,3008.89,3008.1,3008.11,480.0
2024-09-20 15:20:00,3009.43,3014.35,3009.42,3012.35,1801.0,3009.43,3014.35,3009.42,3012.35,1801.0
2024-09-20 15:25:00,3014.0,3014.0,3014.0,3014.0,100.0,3014.0,3014.0,3014.0,3014.0,100.0
2024-09-20 15:30:00,3015.69,3015.69,3011.74,3011.74,340.0,3015.69,3015.69,3011.74,3011.74,340.0
2024-09-20 15:35:00,3009.08,3011.43,3007.42,3010.76,720.0,3009.08,3011.43,3007.42,3010.76,720.0
2024-09-20 15:40:00,3012.72,3018.02,3012.72,3018.02,684.0,3012.72,3018.02,3012.72,3018.02,684.0
2024-09-20 15:45:00,3014.62,3016.27,3014.17,3014.17,593.0,3014.62,3016.27,3014.17,3014.17,593.0
2024-09-20 15:50:00,3014.06,3015.73,3005.1,3005.11,1752.0,3014.06,3015.73,3005.1,3005.11,1752.0
2024-09-20 15:55:00,3006.65,3019.75,3006.16,3018.14,6430.0,3006.65,3019.75,3006.16,3018.14,6430.0
2024-09-23 09:30:00,3042.65,3042.65,3040.0,3040.0,1278.0,3042.65,3042.65,3040.0,3040.0,1278.0
2024-09-23 09:35:00,3030.0,3030.0,3030.0,3030.0,209.0,3030.0,3030.0,3030.0,3030.0,209.0
2024-09-23 09:40:00,3027.72,3037.0,3027.71,3035.42,700.0,3027.72,3037.0,3027.71,3035.42,700.0
2024-09-23 09:45:00,3035.71,3035.71,3023.3,3023.38,344.0,3035.71,3035.71,3023.3,3023.38,344.0
2024-09-23 09:50:00,3013.05,3020.21,3013.05,3020.2,200.0,3013.05,3020.21,3013.05,3020.2,200.0
2024-09-23 09:55:00,3022.31,3023.38,3022.31,3023.38,200.0,3022.31,3023.38,3022.31,3023.38,200.0
2024-09-23 10:00:00,3023.38,3023.38,3023.38,3023.38,0.0,3023.38,3023.38,3023.38,3023.38,0.0
2024-09-23 10:05:00,3017.63,3023.56,3017.63,3023.56,406.0,3017.63,3023.56,3017.63,3023.56,406.0
2024-09-23 10:10:00,3022.44,3027.5,3021.8,3024.52,500.0,3022.44,3027.5,3021.8,3024.52,500.0
2024-09-23 10:15:00,3026.44,3029.97,3026.44,3026.53,556.0,3026.44,3029.97,3026.44,3026.53,556.0
2024-09-23 10:20:00,3026.53,3026.53,3026.53,3026.53,0.0,3026.53,3026.53,3026.53,3026.53,0.0
2024-09-23 10:25:00,3026.97,3026.97,3026.97,3026.97,100.0,3026.97,3026.97,3026.97,3026.97,100.0
2024-09-23 10:30:00,3026.97,3026.97,3026.97,3026.97,0.0,3026.97,3026.97,3026.97,3026.97,0.0
2024-09-23 10:35:00,3029.63,3029.63,3022.84,3022.84,600.0,3029.63,3029.63,3022.84,3022.84,600.0
2024-09-23 10:40:00,3026.08,3035.21,3025.75,3035.2,500.0,3026.08,3035.21,3025.75,3035.2,500.0
2024-09-23 10:45:00,3030.35,3030.35,3030.35,3030.35,100.0,3030.35,3030.35,3030.35,3030.35,100.0
2024-09-23 10:50:00,3026.89,3026.94,3026.51,3026.52,695.0,3026.89,3026.94,3026.51,3026.52,695.0
2024-09-23 10:55:00,3026.31,3029.66,3026.3,3028.08,839.0,3026.31,3029.66,3026.3,3028.08,839.0
2024-09-23 11:00:00,3030.77,3030.77,3030.77,3030.77,100.0,3030.77,3030.77,3030.77,3030.77,100.0
2024-09-23 11:05:00,3030.78,3036.73,3030.78,3036.73,786.0,3030.78,3036.73,3030.78,3036.73,786.0
2024-09-23 11:10:00,3036.96,3038.89,3036.29,3036.3,855.0,3036.96,3038.89,3036.29,3036.3,855.0
2024-09-23 11:15:00,3033.5,3036.24,3033.5,3036.24,200.0,3033.5,3036.24,3033.5,3036.24,200.0
2024-09-23 11:20:00,3036.24,3036.24,3036.24,3036.24,0.0,3036.24,3036.24,3036.24,3036.24,0.0
2024-09-23 11:25:00,3039.19,3039.56,3039.19,3039.56,200.0,3039.19,3039.56,3039.19,3039.56,200.0
2024-09-23 11:30:00,3042.0,3042.0,3042.0,3042.0,107.0,3042.0,3042.0,3042.0,3042.0,107.0
2024-09-23 11:35:00,3040.01,3042.7,3040.0,3042.7,200.0,3040.01,3042.7,3040.0,3042.7,200.0
2024-09-23 11:40:00,3042.0,3043.0,3042.0,3043.0,200.0,3042.0,3043.0,3042.0,3043.0,200.0
2024-09-23 11:45:00,3039.9,3039.9,3037.98,3037.98,400.0,3039.9,3039.9,3037.98,3037.98,400.0
2024-09-23 11:50:00,3039.85,3039.85,3039.85,3039.85,100.0,3039.85,3039.85,3039.85,3039.85,100.0
2024-09-23 11:55:00,3039.79,3039.79,3036.96,3036.96,348.0,3039.79,3039.79,3036.96,3036.96,348.0
2024-09-23 12:00:00,3036.96,3036.97,3036.96,3036.97,388.0,3036.96,3036.97,3036.96,3036.97,388.0
2024-09-23 12:05:00,3042.21,3045.0,3042.21,3045.0,400.0,3042.21,3045.0,3042.21,3045.0,400.0
2024-09-23 12:10:00,3044.27,3044.27,3041.88,3041.89,200.0,3044.27,3044.27,3041.88,3041.89,200.0
2024-09-23 12:15:00,3040.95,3040.95,3038.9,3038.9,300.0,3040.95,3040.95,3038.9,3038.9,300.0
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 12:25:00,3038.9,3038.9,3038.9,3038.9,0.0,3038.9,3038.9,3038.9,3038.9,0.0
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 12:35:00,3038.9,3038.9,3038.9,3038.9,0.0,3038.9,3038.9,3038.9,3038.9,0.0
2024-09-23 12:40:00,3041.18,3041.18,3041.17,3041.18,100.0,3041.18,3041.18,3041.17,3041.18,100.0
2024-09-23 12:45:00,3044.52,3044.52,3044.51,3044.52,328.0,3044.52,3044.52,3044.51,3044.52,328.0
2024-09-23 12:50:00,3044.52,3044.52,3044.52,3044.52,0.0,3044.52,3044.52,3044.52,3044.52,0.0
2024-09-23 12:55:00,3040.0,3044.0,3040.0,3044.0,200.0,3040.0,3044.0,3040.0,3044.0,200.0
2024-09-23 13:00:00,3040.0,3046.28,3040.0,3042.82,1425.0,3040.0,3046.28,3040.0,3042.82,1425.0
2024-09-23 13:05:00,3038.48,3041.07,3032.8,3034.13,2565.0,3038.48,3041.07,3032.8,3034.13,2565.0
2024-09-23 13:10:00,3035.9,3042.32,3035.9,3042.32,1417.0,3035.9,3042.32,3035.9,3042.32,1417.0
2024-09-23 13:15:00,3043.86,3043.86,3043.86,3043.86,100.0,3043.86,3043.86,3043.86,3043.86,100.0
2024-09-23 13:20:00,3043.87,3045.64,3043.28,3043.28,417.0,3043.87,3045.64,3043.28,3043.28,417.0
2024-09-23 13:25:00,3043.0,3043.0,3043.0,3043.0,100.0,3043.0,3043.0,3043.0,3043.0,100.0
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 13:35:00,3043.19,3043.19,3043.19,3043.19,0.0,3043.19,3043.19,3043.19,3043.19,0.0
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 13:45:00,3042.63,3042.63,3042.63,3042.63,0.0,3042.63,3042.63,3042.63,3042.63,0.0
2024-09-23 13:50:00,3038.05,3038.05,3038.05,3038.05,107.0,3038.05,3038.05,3038.05,3038.05,107.0
2024-09-23 13:55:00,3035.77,3035.77,3034.3,3034.66,400.0,3035.77,3035.77,3034.3,3034.66,400.0
2024-09-23 14:00:00,3034.66,3034.66,3034.66,3034.66,0.0,3034.66,3034.66,3034.66,3034.66,0.0
2024-09-23 14:05:00,3035.01,3039.5,3035.01,3039.5,500.0,3035.01,3039.5,3035.01,3039.5,500.0
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 14:15:00,3039.5,3039.5,3039.5,3039.5,0.0,3039.5,3039.5,3039.5,3039.5,0.0
2024-09-23 14:20:00,3036.12,3038.09,3035.43,3036.95,400.0,3036.12,3038.09,3035.43,3036.95,400.0
2024-09-23 14:25:00,3037.44,3037.44,3037.44,3037.44,100.0,3037.44,3037.44,3037.44,3037.44,100.0
2024-09-23 14:30:00,3039.5,3039.51,3036.28,3036.28,204.0,3039.5,3039.51,3036.28,3036.28,204.0
2024-09-23 14:35:00,3036.0,3038.55,3036.0,3038.34,500.0,3036.0,3038.55,3036.0,3038.34,500.0
2024-09-23 14:40:00,3035.63,3035.63,3035.63,3035.63,100.0,3035.63,3035.63,3035.63,3035.63,100.0
2024-09-23 14:45:00,3034.51,3036.28,3034.51,3036.28,226.0,3034.51,3036.28,3034.51,3036.28,226.0
2024-09-23 14:50:00,3034.61,3037.0,3034.3,3037.0,1458.0,3034.61,3037.0,3034.3,3037.0,1458.0
2024-09-23 14:55:00,3036.49,3038.87,3036.22,3036.22,300.0,3036.49,3038.87,3036.22,3036.22,300.0
2024-09-23 15:00:00,3036.22,3036.22,3036.22,3036.22,0.0,3036.22,3036.22,3036.22,3036.22,0.0
2024-09-23 15:05:00,3038.5,3038.5,3038.5,3038.5,100.0,3038.5,3038.5,3038.5,3038.5,100.0
2024-09-23 15:10:00,3036.37,3036.47,3036.37,3036.47,200.0,3036.37,3036.47,3036.37,3036.47,200.0
2024-09-23 15:15:00,3034.49,3036.77,3034.49,3036.77,200.0,3034.49,3036.77,3034.49,3036.77,200.0
2024-09-23 15:20:00,3036.77,3042.0,3036.77,3042.0,444.0,3036.77,3042.0,3036.77,3042.0,444.0
2024-09-23 15:25:00,3041.24,3041.46,3041.24,3041.46,200.0,3041.24,3041.46,3041.24,3041.46,200.0
2024-09-23 15:30:00,3038.87,3039.73,3038.62,3039.64,426.0,3038.87,3039.73,3038.62,3039.64,426.0
2024-09-23 15:35:00,3045.0,3045.44,3045.0,3045.44,882.0,3045.0,3045.44,3045.0,3045.44,882.0
2024-09-23 15:40:00,3045.97,3045.97,3042.12,3044.88,1429.0,3045.97,3045.97,3042.12,3044.88,1429.0
2024-09-23 15:45:00,3041.94,3045.3,3041.94,3045.28,619.0,3041.94,3045.3,3041.94,3045.28,619.0
2024-09-23 15:50:00,3050.0,3054.04,3050.0,3053.68,1104.0,3050.0,3054.04,3050.0,3053.68,1104.0
2024-09-23 15:55:00,3055.0,3064.8,3046.72,3046.72,10335.0,3055.0,3064.8,3046.72,3046.72,10335.0
2024-09-24 09:30:00,2919.88,2929.17,2898.57,2927.82,9619.0,2919.88,2929.17,2898.57,2927.82,9619.0
2024-09-24 09:35:00,2927.41,2957.51,2921.24,2946.66,7214.0,2927.41,2957.51,2921.24,2946.66,7214.0
2024-09-24 09:40:00,2946.66,2974.19,2945.0,2956.72,7027.0,2946.66,2974.19,2945.0,2956.72,7027.0
2024-09-24 09:45:00,2957.79,2970.0,2954.41,2970.0,2152.0,2957.79,2970.0,2954.41,2970.0,2152.0
2024-09-24 09:50:00,2974.66,2978.19,2973.0,2977.0,1337.0,2974.66,2978.19,2973.0,2977.0,1337.0
2024-09-24 09:55:00,2972.07,2979.49,2968.38,2977.36,1583.0,2972.07,2979.49,2968.38,2977.36,1583.0
2024-09-24 10:00:00,2974.5,2987.62,2974.49,2982.01,1125.0,2974.5,2987.62,2974.49,2982.01,1125.0
2024-09-24 10:05:00,2985.0,2988.31,2973.15,2973.15,2390.0,2985.0,2988.31,2973.15,2973.15,2390.0
2024-09-24 10:10:00,2972.01,2975.06,2970.04,2973.2,1554.0,2972.01,2975.06,2970.04,2973.2,1554.0
2024-09-24 10:15:00,2973.25,3003.15,2971.24,3001.99,2787.0,2973.25,3003.15,2971.24,3001.99,2787.0
2024-09-24 10:20:00,2995.32,2997.53,2989.77,2995.88,1134.0,2995.32,2997.53,2989.77,2995.88,1134.0
2024-09-24 10:25:00,2993.67,2996.34,2990.67,2991.74,1000.0,2993.67,2996.34,2990.67,2991.74,1000.0
2024-09-24 10:30:00,2997.0,3007.99,2997.0,3001.7,1000.0,2997.0,3007.99,2997.0,3001.7,1000.0
2024-09-24 10:35:00,3004.84,3024.9,3004.52,3024.9,920.0,3004.84,3024.9,3004.52,3024.9,920.0
2024-09-24 10:40:00,3030.0,3049.0,3030.0,3045.0,1879.0,3030.0,3049.0,3030.0,3045.0,1879.0
2024-09-24 10:45:00,3047.2,3073.75,3043.67,3062.72,1995.0,3047.2,3073.75,3043.67,3062.72,1995.0
2024-09-24 10:50:00,3067.93,3093.35,3067.92,3091.91,2225.0,3067.93,3093.35,3067.92,3091.91,2225.0
2024-09-24 10:55:00,3085.58,3097.81,3068.97,3079.68,1750.0,3085.58,3097.81,3068.97,3079.68,1750.0
2024-09-24 11:00:00,3068.97,3070.58,3041.18,3044.7,1576.0,3068.97,3070.58,3041.18,3044.7,1576.0
2024-09-24 11:05:00,3054.44,3055.23,2995.0,3055.23,1325.0,3054.44,3055.23,2995.0,3055.23,1325.0
2024-09-24 11:10:00,3063.28,3063.93,3014.99,3036.18,2485.0,3063.28,3063.93,3014.99,3036.18,2485.0
2024-09-24 11:15:00,3033.49,3035.45,3016.87,3016.88,370.0,3033.49,3035.45,3016.87,3016.88,370.0
2024-09-24 11:20:00,3016.88,3016.88,3016.88,3016.88,0.0,3016.88,3016.88,3016.88,3016.88,0.0
2024-09-24 11:25:00,3006.97,3013.65,3006.97,3013.05,783.0,3006.97,3013.65,3006.97,3013.05,783.0
2024-09-24 11:30:00,3021.06,3027.63,3015.54,3027.63,400.0,3021.06,3027.63,3015.54,3027.63,400.0
2024-09-24 11:35:00,3020.0,3030.38,3012.57,3021.52,852.0,3020.0,3030.38,3012.57,3021.52,852.0
2024-09-24 11:40:00,3010.23,3010.23,3010.22,3010.23,200.0,3010.23,3010.23,3010.22,3010.23,200.0
2024-09-24 11:45:00,3006.22,3006.22,3002.46,3002.46,200.0,3006.22,3006.22,3002.46,3002.46,200.0
2024-09-24 11:50:00,3001.98,3001.98,2990.0,2990.7,600.0,3001.98,3001.98,2990.0,2990.7,600.0
2024-09-24 11:55:00,2993.34,2993.34,2979.95,2985.56,1122.0,2993.34,2993.34,2979.95,2985.56,1122.0
2024-09-24 12:00:00,2989.34,2989.34,2986.53,2986.53,300.0,2989.34,2989.34,2986.53,2986.53,300.0
2024-09-24 12:05:00,2989.79,2990.23,2989.79,2990.23,300.0,2989.79,2990.23,2989.79,2990.23,300.0
2024-09-24 12:10:00,2990.23,2990.23,2990.23,2990.23,0.0,2990.23,2990.23,2990.23,2990.23,0.0
2024-09-24 12:15:00,2992.26,2997.51,2992.25,2997.51,203.0,2992.26,2997.51,2992.25,2997.51,203.0
2024-09-24 12:20:00,2993.99,2993.99,2993.99,2993.99,100.0,2993.99,2993.99,2993.99,2993.99,100.0
2024-09-24 12:25:00,2997.44,2997.44,2989.57,2989.57,300.0,2997.44,2997.44,2989.57,2989.57,300.0
2024-09-24 12:30:00,2994.3,2994.3,2994.3,2994.3,100.0,2994.3,2994.3,2994.3,2994.3,100.0
2024-09-24 12:35:00,2996.22,2997.98,2996.22,2997.98,312.0,2996.22,2997.98,2996.22,2997.98,312.0
2024-09-24 12:40:00,3002.84,3009.28,2998.01,3009.28,300.0,3002.84,3009.28,2998.01,3009.28,300.0
2024-09-24 12:45:00,2994.42,3001.48,2994.42,3001.48,200.0,2994.42,3001.48,2994.42,3001.48,200.0
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 12:55:00,3001.48,3001.48,3001.48,3001.48,0.0,3001.48,3001.48,3001.48,3001.48,0.0
2024-09-24 13:00:00,3001.47,3001.47,3001.47,3001.47,100.0,3001.47,3001.47,3001.47,3001.47,100.0
2024-09-24 13:05:00,3002.15,3007.0,3002.15,3007.0,200.0,3002.15,3007.0,3002.15,3007.0,200.0
2024-09-24 13:10:00,3003.63,3010.48,3003.62,3010.48,300.0,3003.63,3010.48,3003.62,3010.48,300.0
2024-09-24 13:15:00,3004.0,3004.0,3002.74,3003.79,700.0,3004.0,3004.0,3002.74,3003.79,700.0
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 13:25:00,3002.68,3002.68,3002.68,3002.68,0.0,3002.68,3002.68,3002.68,3002.68,0.0
2024-09-24 13:30:00,3006.99,3006.99,2999.0,2999.0,620.0,3006.99,3006.99,2999.0,2999.0,620.0
2024-09-24 13:35:00,3000.0,3000.0,3000.0,3000.0,113.0,3000.0,3000.0,3000.0,3000.0,113.0
2024-09-24 13:40:00,2993.47,2993.57,2992.36,2993.57,300.0,2993.47,2993.57,2992.36,2993.57,300.0
2024-09-24 13:45:00,2992.37,2992.37,2992.36,2992.37,100.0,2992.37,2992.37,2992.36,2992.37,100.0
2024-09-24 13:50:00,2985.63,2985.63,2985.63,2985.63,100.0,2985.63,2985.63,2985.63,2985.63,100.0
2024-09-24 13:55:00,2993.37,2993.37,2993.36,2993.37,100.0,2993.37,2993.37,2993.36,2993.37,100.0
2024-09-24 14:00:00,2993.71,2993.72,2993.71,2993.72,200.0,2993.71,2993.72,2993.71,2993.72,200.0
2024-09-24 14:05:00,2998.07,2998.07,2998.07,2998.07,201.0,2998.07,2998.07,2998.07,2998.07,201.0
2024-09-24 14:10:00,3001.06,3001.06,3001.05,3001.05,308.0,3001.06,3001.06,3001.05,3001.05,308.0
2024-09-24 14:15:00,3005.72,3005.94,3005.72,3005.93,225.0,3005.72,3005.94,3005.72,3005.93,225.0
2024-09-24 14:20:00,3021.66,3021.86,3021.66,3021.86,200.0,3021.66,3021.86,3021.66,3021.86,200.0
2024-09-24 14:25:00,3023.6,3023.6,3023.59,3023.6,100.0,3023.6,3023.6,3023.59,3023.6,100.0
2024-09-24 14:30:00,3015.0,3018.5,3015.0,3018.5,231.0,3015.0,3018.5,3015.0,3018.5,231.0
2024-09-24 14:35:00,3019.31,3019.31,3019.31,3019.31,100.0,3019.31,3019.31,3019.31,3019.31,100.0
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 14:45:00,3019.31,3019.31,3019.31,3019.31,0.0,3019.31,3019.31,3019.31,3019.31,0.0
2024-09-24 14:50:00,3017.58,3022.59,3017.58,3022.59,200.0,3017.58,3022.59,3017.58,3022.59,200.0
2024-09-24 14:55:00,3021.2,3021.2,3021.2,3021.2,100.0,3021.2,3021.2,3021.2,3021.2,100.0
2024-09-24 15:00:00,3021.2,3021.2,3021.2,3021.2,0.0,3021.2,3021.2,3021.2,3021.2,0.0
2024-09-24 15:05:00,3016.87,3016.87,3016.87,3016.87,200.0,3016.87,3016.87,3016.87,3016.87,200.0
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 15:15:00,3021.1,3021.1,3021.1,3021.1,0.0,3021.1,3021.1,3021.1,3021.1,0.0
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 15:25:00,3033.43,3033.43,3033.43,3033.43,0.0,3033.43,3033.43,3033.43,3033.43,0.0
2024-09-24 15:30:00,3029.85,3030.74,3022.47,3022.48,522.0,3029.85,3030.74,3022.47,3022.48,522.0
2024-09-24 15:35:00,3026.34,3036.06,3026.34,3036.06,639.0,3026.34,3036.06,3026.34,3036.06,639.0
2024-09-24 15:40:00,3034.01,3045.0,3034.01,3044.64,692.0,3034.01,3045.0,3034.01,3044.64,692.0
2024-09-24 15:45:00,3041.41,3041.41,3039.12,3039.13,442.0,3041.41,3041.41,3039.12,3039.13,442.0
2024-09-24 15:50:00,3038.91,3039.87,3036.7,3038.89,823.0,3038.91,3039.87,3036.7,3038.89,823.0
2024-09-24 15:55:00,3040.0,3051.25,3035.58,3046.64,3481.0,3040.0,3051.25,3035.58,3046.64,3481.0
2024-09-25 09:30:00,3077.89,3077.89,3050.0,3050.0,2160.0,3077.89,3077.89,3050.0,3050.0,2160.0
2024-09-25 09:35:00,3044.84,3044.84,3035.51,3035.51,460.0,3044.84,3044.84,3035.51,3035.51,460.0
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 09:45:00,3038.47,3038.47,3038.47,3038.47,0.0,3038.47,3038.47,3038.47,3038.47,0.0
2024-09-25 09:50:00,3050.66,3051.6,3050.66,3051.6,300.0,3050.66,3051.6,3050.66,3051.6,300.0
2024-09-25 09:55:00,3070.0,3070.0,3070.0,3070.0,200.0,3070.0,3070.0,3070.0,3070.0,200.0
2024-09-25 10:00:00,3065.68,3069.89,3065.0,3069.89,300.0,3065.68,3069.89,3065.0,3069.89,300.0
2024-09-25 10:05:00,3064.37,3064.37,3064.36,3064.37,128.0,3064.37,3064.37,3064.36,3064.37,128.0
2024-09-25 10:10:00,3064.37,3064.37,3064.37,3064.37,0.0,3064.37,3064.37,3064.37,3064.37,0.0
2024-09-25 10:15:00,3070.13,3070.13,3070.0,3070.0,615.0,3070.13,3070.13,3070.0,3070.0,615.0
2024-09-25 10:20:00,3070.0,3070.0,3070.0,3070.0,0.0,3070.0,3070.0,3070.0,3070.0,0.0
2024-09-25 10:25:00,3077.61,3078.4,3077.61,3078.0,613.0,3077.61,3078.4,3077.61,3078.0,613.0
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 10:35:00,3078.0,3078.0,3078.0,3078.0,0.0,3078.0,3078.0,3078.0,3078.0,0.0
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 10:45:00,3076.16,3076.16,3076.16,3076.16,0.0,3076.16,3076.16,3076.16,3076.16,0.0
2024-09-25 10:50:00,3082.59,3086.05,3082.59,3086.05,200.0,3082.59,3086.05,3082.59,3086.05,200.0
2024-09-25 10:55:00,3094.4,3094.4,3094.4,3094.4,100.0,3094.4,3094.4,3094.4,3094.4,100.0
2024-09-25 11:00:00,3094.4,3094.4,3094.4,3094.4,0.0,3094.4,3094.4,3094.4,3094.4,0.0
2024-09-25 11:05:00,3100.03,3101.94,3100.03,3101.94,326.0,3100.03,3101.94,3100.03,3101.94,326.0
2024-09-25 11:10:00,3112.16,3112.16,3103.0,3103.0,230.0,3112.16,3112.16,3103.0,3103.0,230.0
2024-09-25 11:15:00,3109.3,3109.3,3109.3,3109.3,100.0,3109.3,3109.3,3109.3,3109.3,100.0
2024-09-25 11:20:00,3113.79,3113.79,3113.78,3113.79,100.0,3113.79,3113.79,3113.78,3113.79,100.0
2024-09-25 11:25:00,3103.67,3103.67,3103.67,3103.67,100.0,3103.67,3103.67,3103.67,3103.67,100.0
2024-09-25 11:30:00,3103.67,3103.67,3103.67,3103.67,0.0,3103.67,3103.67,3103.67,3103.67,0.0
2024-09-25 11:35:00,3093.89,3095.63,3093.89,3095.63,600.0,3093.89,3095.63,3093.89,3095.63,600.0
2024-09-25 11:40:00,3095.63,3095.63,3095.63,3095.63,0.0,3095.63,3095.63,3095.63,3095.63,0.0
2024-09-25 11:45:00,3092.31,3097.11,3092.3,3097.11,400.0,3092.31,3097.11,3092.3,3097.11,400.0
2024-09-25 11:50:00,3104.41,3104.41,3092.77,3092.78,419.0,3104.41,3104.41,3092.77,3092.78,419.0
2024-09-25 11:55:00,3092.02,3092.02,3092.02,3092.02,200.0,3092.02,3092.02,3092.02,3092.02,200.0
2024-09-25 12:00:00,3094.56,3094.56,3094.55,3094.56,100.0,3094.56,3094.56,3094.55,3094.56,100.0
2024-09-25 12:05:00,3092.95,3092.95,3092.95,3092.95,100.0,3092.95,3092.95,3092.95,3092.95,100.0
2024-09-25 12:10:00,3093.15,3093.15,3093.15,3093.15,209.0,3093.15,3093.15,3093.15,3093.15,209.0
2024-09-25 12:15:00,3088.71,3091.96,3088.71,3091.96,300.0,3088.71,3091.96,3088.71,3091.96,300.0
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 12:25:00,3091.96,3091.96,3091.96,3091.96,0.0,3091.96,3091.96,3091.96,3091.96,0.0
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 12:35:00,3091.96,3091.96,3091.96,3091.96,0.0,3091.96,3091.96,3091.96,3091.96,0.0
2024-09-25 12:40:00,3091.96,3091.96,3091.96,3091.96,0.0,3091.96,3091.96,3091.96,3091.96,0.0
2024-09-25 12:45:00,3097.53,3101.98,3096.97,3096.97,508.0,3097.53,3101.98,3096.97,3096.97,508.0
2024-09-25 12:50:00,3101.98,3110.0,3101.98,3110.0,600.0,3101.98,3110.0,3101.98,3110.0,600.0
2024-09-25 12:55:00,3109.26,3109.26,3109.22,3109.22,400.0,3109.26,3109.26,3109.22,3109.22,400.0
2024-09-25 13:00:00,3103.47,3105.88,3103.47,3105.88,308.0,3103.47,3105.88,3103.47,3105.88,308.0
2024-09-25 13:05:00,3104.49,3104.49,3104.49,3104.49,100.0,3104.49,3104.49,3104.49,3104.49,100.0
2024-09-25 13:10:00,3106.93,3108.05,3106.92,3108.05,300.0,3106.93,3108.05,3106.92,3108.05,300.0
2024-09-25 13:15:00,3109.66,3109.67,3109.66,3109.66,122.0,3109.66,3109.67,3109.66,3109.66,122.0
2024-09-25 13:20:00,3104.9,3104.9,3101.34,3101.34,200.0,3104.9,3104.9,3101.34,3101.34,200.0
2024-09-25 13:25:00,3097.76,3097.76,3097.76,3097.76,100.0,3097.76,3097.76,3097.76,3097.76,100.0
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 13:35:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
2024-09-25 13:40:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
2024-09-25 13:45:00,3100.5,3100.5,3100.5,3100.5,0.0,3100.5,3100.5,3100.5,3100.5,0.0
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 13:55:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
2024-09-25 14:00:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
2024-09-25 14:05:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
2024-09-25 14:10:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
2024-09-25 14:15:00,3104.93,3104.93,3104.91,3104.91,434.0,3104.93,3104.93,3104.91,3104.91,434.0
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 14:25:00,3104.91,3104.91,3104.91,3104.91,0.0,3104.91,3104.91,3104.91,3104.91,0.0
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 14:35:00,3108.5,3108.5,3108.5,3108.5,0.0,3108.5,3108.5,3108.5,3108.5,0.0
2024-09-25 14:40:00,3108.5,3108.5,3108.5,3108.5,0.0,3108.5,3108.5,3108.5,3108.5,0.0
2024-09-25 14:45:00,3108.5,3108.5,3108.5,3108.5,0.0,3108.5,3108.5,3108.5,3108.5,0.0
2024-09-25 14:50:00,3108.5,3108.5,3108.5,3108.5,100.0,3108.5,3108.5,3108.5,3108.5,100.0
2024-09-25 14:55:00,3108.68,3108.68,3108.68,3108.68,290.0,3108.68,3108.68,3108.68,3108.68,290.0
2024-09-25 15:00:00,3108.68,3108.68,3108.68,3108.68,0.0,3108.68,3108.68,3108.68,3108.68,0.0
2024-09-25 15:05:00,3110.0,3111.0,3110.0,3111.0,469.0,3110.0,3111.0,3110.0,3111.0,469.0
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 15:15:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-09-25 15:20:00,3119.98,3119.98,3115.0,3115.0,200.0,3119.98,3119.98,3115.0,3115.0,200.0
2024-09-25 15:25:00,3115.0,3115.0,3115.0,3115.0,393.0,3115.0,3115.0,3115.0,3115.0,393.0
2024-09-25 15:30:00,3113.88,3114.33,3109.02,3109.02,300.0,3113.88,3114.33,3109.02,3109.02,300.0
2024-09-25 15:35:00,3110.53,3112.6,3108.54,3112.6,500.0,3110.53,3112.6,3108.54,3112.6,500.0
2024-09-25 15:40:00,3109.91,3113.0,3108.51,3109.29,860.0,3109.91,3113.0,3108.51,3109.29,860.0
2024-09-25 15:45:00,3106.3,3109.15,3101.0,3101.0,700.0,3106.3,3109.15,3101.0,3101.0,700.0
2024-09-25 15:50:00,3100.8,3108.94,3100.26,3108.94,1545.0,3100.8,3108.94,3100.26,3108.94,1545.0
2024-09-25 15:55:00,3108.58,3111.64,3107.92,3111.53,2281.0,3108.58,3111.64,3107.92,3111.53,2281.0
2024-09-26 09:30:00,3095.92,3095.92,3095.92,3095.92,1147.0,3095.92,3095.92,3095.92,3095.92,1147.0
2024-09-26 09:35:00,3106.69,3106.69,3106.69,3106.69,100.0,3106.69,3106.69,3106.69,3106.69,100.0
2024-09-26 09:40:00,3106.69,3106.69,3106.69,3106.69,0.0,3106.69,3106.69,3106.69,3106.69,0.0
2024-09-26 09:45:00,3114.02,3114.02,3114.01,3114.02,533.0,3114.02,3114.02,3114.01,3114.02,533.0
2024-09-26 09:50:00,3112.14,3116.65,3111.97,3111.97,565.0,3112.14,3116.65,3111.97,3111.97,565.0
2024-09-26 09:55:00,3105.82,3107.54,3099.66,3099.66,500.0,3105.82,3107.54,3099.66,3099.66,500.0
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 10:05:00,3106.61,3106.61,3106.61,3106.61,0.0,3106.61,3106.61,3106.61,3106.61,0.0
2024-09-26 10:10:00,3106.61,3106.61,3106.61,3106.61,0.0,3106.61,3106.61,3106.61,3106.61,0.0
2024-09-26 10:15:00,3106.61,3106.61,3106.61,3106.61,0.0,3106.61,3106.61,3106.61,3106.61,0.0
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 10:25:00,3106.61,3106.61,3106.61,3106.61,0.0,3106.61,3106.61,3106.61,3106.61,0.0
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 10:35:00,3150.0,3150.0,3150.0,3150.0,0.0,3150.0,3150.0,3150.0,3150.0,0.0
2024-09-26 10:40:00,3150.0,3150.0,3150.0,3150.0,0.0,3150.0,3150.0,3150.0,3150.0,0.0
2024-09-26 10:45:00,3147.33,3147.33,3140.02,3140.03,200.0,3147.33,3147.33,3140.02,3140.03,200.0
2024-09-26 10:50:00,3140.03,3140.03,3140.03,3140.03,0.0,3140.03,3140.03,3140.03,3140.03,0.0
2024-09-26 10:55:00,3149.82,3149.82,3144.86,3144.86,200.0,3149.82,3149.82,3144.86,3144.86,200.0
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 11:05:00,3144.86,3144.86,3144.86,3144.86,0.0,3144.86,3144.86,3144.86,3144.86,0.0
2024-09-26 11:10:00,3140.18,3140.18,3140.18,3140.18,100.0,3140.18,3140.18,3140.18,3140.18,100.0
2024-09-26 11:15:00,3140.14,3145.0,3140.14,3145.0,300.0,3140.14,3145.0,3140.14,3145.0,300.0
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 11:25:00,3145.0,3145.0,3145.0,3145.0,0.0,3145.0,3145.0,3145.0,3145.0,0.0
2024-09-26 11:30:00,3145.23,3149.7,3143.24,3143.24,900.0,3145.23,3149.7,3143.24,3143.24,900.0
2024-09-26 11:35:00,3146.4,3146.62,3146.4,3146.62,200.0,3146.4,3146.62,3146.4,3146.62,200.0
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 11:45:00,3146.62,3146.62,3146.62,3146.62,0.0,3146.62,3146.62,3146.62,3146.62,0.0
2024-09-26 11:50:00,3146.62,3146.62,3146.62,3146.62,0.0,3146.62,3146.62,3146.62,3146.62,0.0
2024-09-26 11:55:00,3155.79,3165.82,3150.6,3165.82,991.0,3155.79,3165.82,3150.6,3165.82,991.0
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 12:05:00,3154.6,3154.6,3154.6,3154.6,0.0,3154.6,3154.6,3154.6,3154.6,0.0
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 12:15:00,3163.95,3163.95,3163.95,3163.95,0.0,3163.95,3163.95,3163.95,3163.95,0.0
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 12:25:00,3163.47,3163.47,3163.47,3163.47,0.0,3163.47,3163.47,3163.47,3163.47,0.0
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 12:35:00,3163.98,3163.98,3163.98,3163.98,0.0,3163.98,3163.98,3163.98,3163.98,0.0
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 12:45:00,3166.58,3166.58,3166.58,3166.58,0.0,3166.58,3166.58,3166.58,3166.58,0.0
2024-09-26 12:50:00,3166.58,3166.58,3166.56,3166.57,300.0,3166.58,3166.58,3166.56,3166.57,300.0
2024-09-26 12:55:00,3171.17,3171.17,3171.17,3171.17,100.0,3171.17,3171.17,3171.17,3171.17,100.0
2024-09-26 13:00:00,3169.76,3169.76,3169.76,3169.76,100.0,3169.76,3169.76,3169.76,3169.76,100.0
2024-09-26 13:05:00,3169.76,3169.76,3169.76,3169.76,100.0,3169.76,3169.76,3169.76,3169.76,100.0
2024-09-26 13:10:00,3169.14,3169.14,3169.14,3169.14,522.0,3169.14,3169.14,3169.14,3169.14,522.0
2024-09-26 13:15:00,3180.0,3180.0,3178.96,3178.96,400.0,3180.0,3180.0,3178.96,3178.96,400.0
2024-09-26 13:20:00,3169.79,3169.79,3169.79,3169.79,100.0,3169.79,3169.79,3169.79,3169.79,100.0
2024-09-26 13:25:00,3177.12,3177.12,3177.12,3177.12,200.0,3177.12,3177.12,3177.12,3177.12,200.0
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 13:35:00,3175.61,3175.61,3175.61,3175.61,0.0,3175.61,3175.61,3175.61,3175.61,0.0
2024-09-26 13:40:00,3175.61,3175.61,3175.61,3175.61,0.0,3175.61,3175.61,3175.61,3175.61,0.0
2024-09-26 13:45:00,3175.61,3175.61,3175.61,3175.61,0.0,3175.61,3175.61,3175.61,3175.61,0.0
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 13:55:00,3175.61,3175.61,3175.61,3175.61,0.0,3175.61,3175.61,3175.61,3175.61,0.0
2024-09-26 14:00:00,3184.45,3184.45,3182.22,3182.72,889.0,3184.45,3184.45,3182.22,3182.72,889.0
2024-09-26 14:05:00,3183.88,3190.0,3183.88,3190.0,271.0,3183.88,3190.0,3183.88,3190.0,271.0
2024-09-26 14:10:00,3190.0,3190.0,3190.0,3190.0,0.0,3190.0,3190.0,3190.0,3190.0,0.0
2024-09-26 14:15:00,3184.91,3184.92,3184.91,3184.91,100.0,3184.91,3184.92,3184.91,3184.91,100.0
2024-09-26 14:20:00,3184.91,3184.91,3184.91,3184.91,0.0,3184.91,3184.91,3184.91,3184.91,0.0
2024-09-26 14:25:00,3188.78,3188.78,3188.78,3188.78,100.0,3188.78,3188.78,3188.78,3188.78,100.0
2024-09-26 14:30:00,3188.78,3188.78,3188.78,3188.78,0.0,3188.78,3188.78,3188.78,3188.78,0.0
2024-09-26 14:35:00,3189.26,3196.0,3185.41,3185.41,859.0,3189.26,3196.0,3185.41,3185.41,859.0
2024-09-26 14:40:00,3185.41,3185.41,3185.41,3185.41,0.0,3185.41,3185.41,3185.41,3185.41,0.0
2024-09-26 14:45:00,3186.79,3186.79,3186.79,3186.79,100.0,3186.79,3186.79,3186.79,3186.79,100.0
2024-09-26 14:50:00,3188.12,3188.52,3188.12,3188.52,211.0,3188.12,3188.52,3188.12,3188.52,211.0
2024-09-26 14:55:00,3190.68,3196.19,3190.68,3196.19,391.0,3190.68,3196.19,3190.68,3196.19,391.0
2024-09-26 15:00:00,3190.0,3190.0,3190.0,3190.0,100.0,3190.0,3190.0,3190.0,3190.0,100.0
2024-09-26 15:05:00,3185.7,3185.7,3185.69,3185.7,100.0,3185.7,3185.7,3185.69,3185.7,100.0
2024-09-26 15:10:00,3187.7,3188.72,3185.69,3185.69,569.0,3187.7,3188.72,3185.69,3185.69,569.0
2024-09-26 15:15:00,3185.69,3185.69,3183.82,3183.82,1066.0,3185.69,3185.69,3183.82,3183.82,1066.0
2024-09-26 15:20:00,3183.82,3183.82,3183.82,3183.82,0.0,3183.82,3183.82,3183.82,3183.82,0.0
2024-09-26 15:25:00,3177.86,3177.92,3177.44,3177.44,400.0,3177.86,3177.92,3177.44,3177.44,400.0
2024-09-26 15:30:00,3187.93,3187.93,3179.17,3179.18,400.0,3187.93,3187.93,3179.17,3179.18,400.0
2024-09-26 15:35:00,3182.27,3182.27,3182.27,3182.27,300.0,3182.27,3182.27,3182.27,3182.27,300.0
2024-09-26 15:40:00,3185.45,3185.5,3184.55,3184.55,305.0,3185.45,3185.5,3184.55,3184.55,305.0
2024-09-26 15:45:00,3188.18,3188.19,3187.51,3187.51,789.0,3188.18,3188.19,3187.51,3187.51,789.0
2024-09-26 15:50:00,3192.11,3192.11,3192.11,3192.11,200.0,3192.11,3192.11,3192.11,3192.11,200.0
2024-09-26 15:55:00,3190.09,3198.44,3190.09,3194.17,3991.0,3190.09,3198.44,3190.09,3194.17,3991.0
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 09:35:00,3200.0,3200.0,3200.0,3200.0,0.0,3200.0,3200.0,3200.0,3200.0,0.0
2024-09-27 09:40:00,3200.42,3200.43,3200.42,3200.42,100.0,3200.42,3200.43,3200.42,3200.42,100.0
2024-09-27 09:45:00,3190.04,3190.05,3183.1,3183.1,500.0,3190.04,3190.05,3183.1,3183.1,500.0
2024-09-27 09:50:00,3183.1,3183.1,3180.0,3182.28,1100.0,3183.1,3183.1,3180.0,3182.28,1100.0
2024-09-27 09:55:00,3175.34,3183.77,3172.45,3180.11,1200.0,3175.34,3183.77,3172.45,3180.11,1200.0
2024-09-27 10:00:00,3186.05,3187.1,3185.93,3185.93,483.0,3186.05,3187.1,3185.93,3185.93,483.0
2024-09-27 10:05:00,3179.71,3179.71,3179.7,3179.71,100.0,3179.71,3179.71,3179.7,3179.71,100.0
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 10:15:00,3170.0,3170.0,3170.0,3170.0,0.0,3170.0,3170.0,3170.0,3170.0,0.0
2024-09-27 10:20:00,3179.82,3179.82,3179.82,3179.82,100.0,3179.82,3179.82,3179.82,3179.82,100.0
2024-09-27 10:25:00,3181.66,3186.25,3181.65,3186.25,900.0,3181.66,3186.25,3181.65,3186.25,900.0
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 10:35:00,3186.88,3186.88,3186.88,3186.88,0.0,3186.88,3186.88,3186.88,3186.88,0.0
2024-09-27 10:40:00,3182.64,3183.59,3179.41,3179.41,710.0,3182.64,3183.59,3179.41,3179.41,710.0
2024-09-27 10:45:00,3184.0,3184.0,3184.0,3184.0,100.0,3184.0,3184.0,3184.0,3184.0,100.0
2024-09-27 10:50:00,3181.15,3181.15,3181.15,3181.15,100.0,3181.15,3181.15,3181.15,3181.15,100.0
2024-09-27 10:55:00,3185.56,3189.33,3185.55,3189.33,200.0,3185.56,3189.33,3185.55,3189.33,200.0
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 11:05:00,3189.33,3189.33,3189.33,3189.33,0.0,3189.33,3189.33,3189.33,3189.33,0.0
2024-09-27 11:10:00,3189.33,3189.33,3189.33,3189.33,0.0,3189.33,3189.33,3189.33,3189.33,0.0
2024-09-27 11:15:00,3194.1,3194.1,3194.1,3194.1,100.0,3194.1,3194.1,3194.1,3194.1,100.0
2024-09-27 11:20:00,3194.98,3194.98,3194.98,3194.98,113.0,3194.98,3194.98,3194.98,3194.98,113.0
2024-09-27 11:25:00,3199.0,3199.0,3199.0,3199.0,100.0,3199.0,3199.0,3199.0,3199.0,100.0
2024-09-27 11:30:00,3199.04,3199.04,3195.08,3195.08,500.0,3199.04,3199.04,3195.08,3195.08,500.0
2024-09-27 11:35:00,3201.28,3201.28,3201.27,3201.28,100.0,3201.28,3201.28,3201.27,3201.28,100.0
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 11:45:00,3192.19,3192.19,3192.19,3192.19,0.0,3192.19,3192.19,3192.19,3192.19,0.0
2024-09-27 11:50:00,3192.19,3192.19,3192.19,3192.19,0.0,3192.19,3192.19,3192.19,3192.19,0.0
2024-09-27 11:55:00,3187.2,3187.2,3187.19,3187.19,200.0,3187.2,3187.2,3187.19,3187.19,200.0
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 12:05:00,3190.33,3190.33,3190.33,3190.33,0.0,3190.33,3190.33,3190.33,3190.33,0.0
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 12:15:00,3187.19,3187.19,3187.19,3187.19,0.0,3187.19,3187.19,3187.19,3187.19,0.0
2024-09-27 12:20:00,3187.19,3187.19,3187.19,3187.19,0.0,3187.19,3187.19,3187.19,3187.19,0.0
2024-09-27 12:25:00,3179.48,3180.82,3179.48,3180.82,334.0,3179.48,3180.82,3179.48,3180.82,334.0
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 12:35:00,3171.9,3171.9,3171.9,3171.9,0.0,3171.9,3171.9,3171.9,3171.9,0.0
2024-09-27 12:40:00,3171.9,3171.9,3171.9,3171.9,0.0,3171.9,3171.9,3171.9,3171.9,0.0
2024-09-27 12:45:00,3171.9,3171.9,3171.9,3171.9,0.0,3171.9,3171.9,3171.9,3171.9,0.0
2024-09-27 12:50:00,3171.9,3171.9,3171.9,3171.9,0.0,3171.9,3171.9,3171.9,3171.9,0.0
2024-09-27 12:55:00,3179.25,3179.25,3179.25,3179.25,100.0,3179.25,3179.25,3179.25,3179.25,100.0
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 13:05:00,3179.25,3179.25,3179.25,3179.25,0.0,3179.25,3179.25,3179.25,3179.25,0.0
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 13:15:00,3179.25,3179.25,3179.25,3179.25,0.0,3179.25,3179.25,3179.25,3179.25,0.0
2024-09-27 13:20:00,3179.25,3179.25,3179.25,3179.25,0.0,3179.25,3179.25,3179.25,3179.25,0.0
2024-09-27 13:25:00,3183.93,3183.93,3183.93,3183.93,201.0,3183.93,3183.93,3183.93,3183.93,201.0
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 13:35:00,3183.93,3183.93,3183.93,3183.93,0.0,3183.93,3183.93,3183.93,3183.93,0.0
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 13:45:00,3185.12,3185.12,3185.12,3185.12,0.0,3185.12,3185.12,3185.12,3185.12,0.0
2024-09-27 13:50:00,3187.42,3187.42,3187.42,3187.42,100.0,3187.42,3187.42,3187.42,3187.42,100.0
2024-09-27 13:55:00,3186.05,3186.05,3185.98,3185.98,207.0,3186.05,3186.05,3185.98,3185.98,207.0
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 14:05:00,3187.43,3187.43,3187.43,3187.43,0.0,3187.43,3187.43,3187.43,3187.43,0.0
2024-09-27 14:10:00,3185.55,3185.55,3185.55,3185.55,200.0,3185.55,3185.55,3185.55,3185.55,200.0
2024-09-27 14:15:00,3192.52,3192.52,3192.52,3192.52,100.0,3192.52,3192.52,3192.52,3192.52,100.0
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 14:25:00,3192.52,3192.52,3192.52,3192.52,0.0,3192.52,3192.52,3192.52,3192.52,0.0
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 14:35:00,3192.52,3192.52,3192.52,3192.52,0.0,3192.52,3192.52,3192.52,3192.52,0.0
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 14:45:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
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 14:55:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
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 15:05:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
2024-09-27 15:10:00,3199.82,3199.82,3197.66,3197.66,205.0,3199.82,3199.82,3197.66,3197.66,205.0
2024-09-27 15:15:00,3198.31,3207.75,3198.31,3207.75,1016.0,3198.31,3207.75,3198.31,3207.75,1016.0
2024-09-27 15:20:00,3206.73,3206.73,3206.72,3206.72,496.0,3206.73,3206.73,3206.72,3206.72,496.0
2024-09-27 15:25:00,3201.49,3201.49,3194.19,3194.2,707.0,3201.49,3201.49,3194.19,3194.2,707.0
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 15:35:00,3194.2,3194.2,3194.2,3194.2,0.0,3194.2,3194.2,3194.2,3194.2,0.0
2024-09-27 15:40:00,3195.93,3195.93,3195.93,3195.93,100.0,3195.93,3195.93,3195.93,3195.93,100.0
2024-09-27 15:45:00,3196.22,3197.62,3196.22,3197.62,304.0,3196.22,3197.62,3196.22,3197.62,304.0
2024-09-27 15:50:00,3197.62,3197.62,3197.62,3197.62,0.0,3197.62,3197.62,3197.62,3197.62,0.0
2024-09-27 15:55:00,3198.47,3205.4,3194.67,3197.85,2097.0,3198.47,3205.4,3194.67,3197.85,2097.0
2024-09-30 09:30:00,3200.0,3200.0,3187.5,3189.5,3625.0,3200.0,3200.0,3187.5,3189.5,3625.0
2024-09-30 09:35:00,3186.2,3186.2,3183.17,3183.17,200.0,3186.2,3186.2,3183.17,3183.17,200.0
2024-09-30 09:40:00,3183.17,3183.17,3183.17,3183.17,0.0,3183.17,3183.17,3183.17,3183.17,0.0
2024-09-30 09:45:00,3175.21,3175.21,3175.21,3175.21,100.0,3175.21,3175.21,3175.21,3175.21,100.0
2024-09-30 09:50:00,3173.65,3173.65,3173.65,3173.65,100.0,3173.65,3173.65,3173.65,3173.65,100.0
2024-09-30 09:55:00,3172.26,3174.31,3172.26,3174.31,200.0,3172.26,3174.31,3172.26,3174.31,200.0
2024-09-30 10:00:00,3175.37,3175.37,3175.37,3175.37,100.0,3175.37,3175.37,3175.37,3175.37,100.0
2024-09-30 10:05:00,3177.01,3177.01,3177.01,3177.01,100.0,3177.01,3177.01,3177.01,3177.01,100.0
2024-09-30 10:10:00,3177.01,3177.01,3177.01,3177.01,0.0,3177.01,3177.01,3177.01,3177.01,0.0
2024-09-30 10:15:00,3166.64,3166.64,3164.38,3164.39,200.0,3166.64,3166.64,3164.38,3164.39,200.0
2024-09-30 10:20:00,3163.13,3164.67,3163.13,3164.33,315.0,3163.13,3164.67,3163.13,3164.33,315.0
2024-09-30 10:25:00,3164.2,3164.21,3164.2,3164.2,100.0,3164.2,3164.21,3164.2,3164.2,100.0
2024-09-30 10:30:00,3168.81,3168.81,3168.81,3168.81,100.0,3168.81,3168.81,3168.81,3168.81,100.0
2024-09-30 10:35:00,3165.0,3165.0,3162.07,3162.08,643.0,3165.0,3165.0,3162.07,3162.08,643.0
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 10:45:00,3151.39,3151.39,3151.39,3151.39,0.0,3151.39,3151.39,3151.39,3151.39,0.0
2024-09-30 10:50:00,3149.82,3149.82,3143.85,3143.85,459.0,3149.82,3149.82,3143.85,3143.85,459.0
2024-09-30 10:55:00,3161.67,3161.67,3159.12,3159.12,300.0,3161.67,3161.67,3159.12,3159.12,300.0
2024-09-30 11:00:00,3159.12,3159.12,3159.12,3159.12,0.0,3159.12,3159.12,3159.12,3159.12,0.0
2024-09-30 11:05:00,3162.77,3162.77,3162.77,3162.77,100.0,3162.77,3162.77,3162.77,3162.77,100.0
2024-09-30 11:10:00,3162.77,3162.77,3162.77,3162.77,0.0,3162.77,3162.77,3162.77,3162.77,0.0
2024-09-30 11:15:00,3156.74,3156.74,3156.74,3156.74,100.0,3156.74,3156.74,3156.74,3156.74,100.0
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 11:25:00,3155.75,3155.75,3155.75,3155.75,0.0,3155.75,3155.75,3155.75,3155.75,0.0
2024-09-30 11:30:00,3156.7,3156.7,3154.84,3154.84,366.0,3156.7,3156.7,3154.84,3154.84,366.0
2024-09-30 11:35:00,3154.66,3154.66,3154.65,3154.66,148.0,3154.66,3154.66,3154.65,3154.66,148.0
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 11:45:00,3154.66,3154.66,3154.66,3154.66,0.0,3154.66,3154.66,3154.66,3154.66,0.0
2024-09-30 11:50:00,3155.63,3155.63,3155.63,3155.63,100.0,3155.63,3155.63,3155.63,3155.63,100.0
2024-09-30 11:55:00,3158.49,3158.49,3158.49,3158.49,100.0,3158.49,3158.49,3158.49,3158.49,100.0
2024-09-30 12:00:00,3158.49,3158.49,3158.49,3158.49,0.0,3158.49,3158.49,3158.49,3158.49,0.0
2024-09-30 12:05:00,3159.45,3159.49,3159.4,3159.41,300.0,3159.45,3159.49,3159.4,3159.41,300.0
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 12:15:00,3156.18,3156.18,3156.18,3156.18,0.0,3156.18,3156.18,3156.18,3156.18,0.0
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 12:25:00,3151.07,3151.07,3151.07,3151.07,0.0,3151.07,3151.07,3151.07,3151.07,0.0
2024-09-30 12:30:00,3151.07,3151.07,3151.07,3151.07,0.0,3151.07,3151.07,3151.07,3151.07,0.0
2024-09-30 12:35:00,3151.07,3151.07,3151.07,3151.07,0.0,3151.07,3151.07,3151.07,3151.07,0.0
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 12:45:00,3157.14,3157.14,3157.14,3157.14,0.0,3157.14,3157.14,3157.14,3157.14,0.0
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 12:55:00,3157.14,3157.14,3157.14,3157.14,0.0,3157.14,3157.14,3157.14,3157.14,0.0
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 13:05:00,3160.43,3160.43,3160.43,3160.43,0.0,3160.43,3160.43,3160.43,3160.43,0.0
2024-09-30 13:10:00,3160.43,3160.43,3160.43,3160.43,0.0,3160.43,3160.43,3160.43,3160.43,0.0
2024-09-30 13:15:00,3160.43,3160.43,3160.43,3160.43,0.0,3160.43,3160.43,3160.43,3160.43,0.0
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 13:25:00,3160.43,3160.43,3160.43,3160.43,0.0,3160.43,3160.43,3160.43,3160.43,0.0
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 13:35:00,3158.15,3158.15,3158.15,3158.15,0.0,3158.15,3158.15,3158.15,3158.15,0.0
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 13:45:00,3161.45,3161.45,3161.45,3161.45,0.0,3161.45,3161.45,3161.45,3161.45,0.0
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 13:55:00,3155.23,3155.23,3155.23,3155.23,0.0,3155.23,3155.23,3155.23,3155.23,0.0
2024-09-30 14:00:00,3155.23,3155.23,3155.23,3155.23,119.0,3155.23,3155.23,3155.23,3155.23,119.0
2024-09-30 14:05:00,3155.59,3155.6,3155.59,3155.59,100.0,3155.59,3155.6,3155.59,3155.59,100.0
2024-09-30 14:10:00,3155.59,3155.59,3155.59,3155.59,0.0,3155.59,3155.59,3155.59,3155.59,0.0
2024-09-30 14:15:00,3155.36,3155.36,3155.36,3155.36,100.0,3155.36,3155.36,3155.36,3155.36,100.0
2024-09-30 14:20:00,3149.94,3149.94,3137.67,3137.68,400.0,3149.94,3149.94,3137.67,3137.68,400.0
2024-09-30 14:25:00,3144.76,3148.45,3144.76,3148.45,703.0,3144.76,3148.45,3144.76,3148.45,703.0
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 14:35:00,3147.29,3147.29,3147.29,3147.29,0.0,3147.29,3147.29,3147.29,3147.29,0.0
2024-09-30 14:40:00,3147.29,3147.29,3147.29,3147.29,0.0,3147.29,3147.29,3147.29,3147.29,0.0
2024-09-30 14:45:00,3152.04,3152.05,3152.04,3152.05,200.0,3152.04,3152.05,3152.04,3152.05,200.0
2024-09-30 14:50:00,3150.4,3150.4,3150.26,3150.26,200.0,3150.4,3150.4,3150.26,3150.26,200.0
2024-09-30 14:55:00,3150.26,3150.26,3150.26,3150.26,158.0,3150.26,3150.26,3150.26,3150.26,158.0
2024-09-30 15:00:00,3145.86,3145.86,3145.21,3145.21,613.0,3145.86,3145.86,3145.21,3145.21,613.0
2024-09-30 15:05:00,3148.98,3148.98,3148.98,3148.98,100.0,3148.98,3148.98,3148.98,3148.98,100.0
2024-09-30 15:10:00,3148.98,3148.98,3148.98,3148.98,242.0,3148.98,3148.98,3148.98,3148.98,242.0
2024-09-30 15:15:00,3147.59,3147.59,3147.59,3147.59,126.0,3147.59,3147.59,3147.59,3147.59,126.0
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 15:25:00,3147.59,3147.59,3147.59,3147.59,0.0,3147.59,3147.59,3147.59,3147.59,0.0
2024-09-30 15:30:00,3147.68,3147.68,3147.67,3147.68,100.0,3147.68,3147.68,3147.67,3147.68,100.0
2024-09-30 15:35:00,3150.78,3151.6,3150.78,3151.6,443.0,3150.78,3151.6,3150.78,3151.6,443.0
2024-09-30 15:40:00,3154.34,3154.34,3153.33,3153.33,200.0,3154.34,3154.34,3153.33,3153.33,200.0
2024-09-30 15:45:00,3151.56,3151.56,3151.56,3151.56,100.0,3151.56,3151.56,3151.56,3151.56,100.0
2024-09-30 15:50:00,3151.19,3151.5,3148.5,3148.5,800.0,3151.19,3151.5,3148.5,3148.5,800.0
2024-09-30 15:55:00,3149.88,3156.75,3148.72,3148.72,3492.0,3149.88,3156.75,3148.72,3148.72,3492.0
2024-10-01 09:30:00,3151.16,3167.87,3147.97,3147.97,1647.0,3151.16,3167.87,3147.97,3147.97,1647.0
2024-10-01 09:35:00,3138.25,3153.66,3119.92,3153.66,1460.0,3138.25,3153.66,3119.92,3153.66,1460.0
2024-10-01 09:40:00,3154.24,3164.12,3154.24,3164.12,436.0,3154.24,3164.12,3154.24,3164.12,436.0
2024-10-01 09:45:00,3164.14,3164.14,3159.9,3159.9,200.0,3164.14,3164.14,3159.9,3159.9,200.0
2024-10-01 09:50:00,3176.34,3176.34,3176.34,3176.34,100.0,3176.34,3176.34,3176.34,3176.34,100.0
2024-10-01 09:55:00,3162.24,3162.24,3162.23,3162.24,100.0,3162.24,3162.24,3162.23,3162.24,100.0
2024-10-01 10:00:00,3162.24,3162.24,3162.24,3162.24,0.0,3162.24,3162.24,3162.24,3162.24,0.0
2024-10-01 10:05:00,3167.83,3167.83,3160.16,3160.16,400.0,3167.83,3167.83,3160.16,3160.16,400.0
2024-10-01 10:10:00,3160.16,3160.16,3160.16,3160.16,0.0,3160.16,3160.16,3160.16,3160.16,0.0
2024-10-01 10:15:00,3166.84,3166.84,3166.84,3166.84,159.0,3166.84,3166.84,3166.84,3166.84,159.0
2024-10-01 10:20:00,3166.84,3166.84,3166.84,3166.84,0.0,3166.84,3166.84,3166.84,3166.84,0.0
2024-10-01 10:25:00,3162.94,3166.13,3162.94,3163.2,800.0,3162.94,3166.13,3162.94,3163.2,800.0
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 10:35:00,3162.45,3162.45,3162.45,3162.45,0.0,3162.45,3162.45,3162.45,3162.45,0.0
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 10:45:00,3164.94,3164.94,3164.94,3164.94,0.0,3164.94,3164.94,3164.94,3164.94,0.0
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 10:55:00,3164.94,3164.94,3164.94,3164.94,0.0,3164.94,3164.94,3164.94,3164.94,0.0
2024-10-01 11:00:00,3164.94,3164.94,3164.94,3164.94,0.0,3164.94,3164.94,3164.94,3164.94,0.0
2024-10-01 11:05:00,3156.95,3156.95,3154.82,3154.82,200.0,3156.95,3156.95,3154.82,3154.82,200.0
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 11:15:00,3148.32,3148.32,3148.32,3148.32,0.0,3148.32,3148.32,3148.32,3148.32,0.0
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 11:25:00,3156.04,3156.04,3156.04,3156.04,0.0,3156.04,3156.04,3156.04,3156.04,0.0
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 11:35:00,3167.16,3167.16,3167.16,3167.16,0.0,3167.16,3167.16,3167.16,3167.16,0.0
2024-10-01 11:40:00,3167.16,3167.16,3167.16,3167.16,0.0,3167.16,3167.16,3167.16,3167.16,0.0
2024-10-01 11:45:00,3167.16,3167.16,3167.16,3167.16,0.0,3167.16,3167.16,3167.16,3167.16,0.0
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 11:55:00,3175.85,3175.85,3175.85,3175.85,0.0,3175.85,3175.85,3175.85,3175.85,0.0
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 12:05:00,3176.61,3176.61,3176.61,3176.61,0.0,3176.61,3176.61,3176.61,3176.61,0.0
2024-10-01 12:10:00,3176.61,3176.61,3176.61,3176.61,0.0,3176.61,3176.61,3176.61,3176.61,0.0
2024-10-01 12:15:00,3176.61,3176.61,3176.61,3176.61,0.0,3176.61,3176.61,3176.61,3176.61,0.0
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 12:25:00,3172.0,3172.0,3172.0,3172.0,0.0,3172.0,3172.0,3172.0,3172.0,0.0
2024-10-01 12:30:00,3171.99,3171.99,3171.51,3171.51,257.0,3171.99,3171.99,3171.51,3171.51,257.0
2024-10-01 12:35:00,3176.14,3176.14,3176.14,3176.14,100.0,3176.14,3176.14,3176.14,3176.14,100.0
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 12:45:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
2024-10-01 12:50:00,3176.14,3176.14,3176.14,3176.14,0.0,3176.14,3176.14,3176.14,3176.14,0.0
2024-10-01 12:55:00,3178.06,3178.07,3172.0,3172.0,2099.0,3178.06,3178.07,3172.0,3172.0,2099.0
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 13:05:00,3169.43,3169.43,3169.43,3169.43,0.0,3169.43,3169.43,3169.43,3169.43,0.0
2024-10-01 13:10:00,3169.43,3169.43,3169.43,3169.43,0.0,3169.43,3169.43,3169.43,3169.43,0.0
2024-10-01 13:15:00,3165.23,3165.23,3165.23,3165.23,100.0,3165.23,3165.23,3165.23,3165.23,100.0
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 13:25:00,3162.87,3162.87,3162.87,3162.87,0.0,3162.87,3162.87,3162.87,3162.87,0.0
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 13:35:00,3164.26,3164.26,3164.26,3164.26,0.0,3164.26,3164.26,3164.26,3164.26,0.0
2024-10-01 13:40:00,3164.26,3164.26,3164.26,3164.26,0.0,3164.26,3164.26,3164.26,3164.26,0.0
2024-10-01 13:45:00,3164.26,3164.26,3164.26,3164.26,0.0,3164.26,3164.26,3164.26,3164.26,0.0
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 13:55:00,3164.26,3164.26,3164.26,3164.26,0.0,3164.26,3164.26,3164.26,3164.26,0.0
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 14:05:00,3171.68,3171.68,3171.68,3171.68,0.0,3171.68,3171.68,3171.68,3171.68,0.0
2024-10-01 14:10:00,3171.68,3171.68,3171.68,3171.68,0.0,3171.68,3171.68,3171.68,3171.68,0.0
2024-10-01 14:15:00,3176.78,3177.13,3176.78,3177.13,200.0,3176.78,3177.13,3176.78,3177.13,200.0
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 14:25:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
2024-10-01 14:30:00,3177.13,3177.13,3177.13,3177.13,0.0,3177.13,3177.13,3177.13,3177.13,0.0
2024-10-01 14:35:00,3182.46,3182.46,3182.46,3182.46,200.0,3182.46,3182.46,3182.46,3182.46,200.0
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 14:45:00,3181.89,3181.89,3181.89,3181.89,0.0,3181.89,3181.89,3181.89,3181.89,0.0
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 14:55:00,3181.89,3181.89,3181.89,3181.89,0.0,3181.89,3181.89,3181.89,3181.89,0.0
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 15:05:00,3170.55,3170.55,3170.55,3170.55,0.0,3170.55,3170.55,3170.55,3170.55,0.0
2024-10-01 15:10:00,3167.21,3167.21,3166.93,3166.93,377.0,3167.21,3167.21,3166.93,3166.93,377.0
2024-10-01 15:15:00,3166.35,3166.35,3166.22,3166.22,200.0,3166.35,3166.35,3166.22,3166.22,200.0
2024-10-01 15:20:00,3171.36,3171.36,3171.36,3171.36,100.0,3171.36,3171.36,3171.36,3171.36,100.0
2024-10-01 15:25:00,3170.03,3170.03,3170.03,3170.03,100.0,3170.03,3170.03,3170.03,3170.03,100.0
2024-10-01 15:30:00,3171.13,3175.81,3171.11,3175.81,530.0,3171.13,3175.81,3171.11,3175.81,530.0
2024-10-01 15:35:00,3174.52,3175.69,3174.51,3175.69,200.0,3174.52,3175.69,3174.51,3175.69,200.0
2024-10-01 15:40:00,3173.2,3173.2,3169.23,3169.23,400.0,3173.2,3173.2,3169.23,3169.23,400.0
2024-10-01 15:45:00,3170.47,3170.68,3169.62,3169.62,614.0,3170.47,3170.68,3169.62,3169.62,614.0
2024-10-01 15:50:00,3168.01,3168.43,3166.52,3166.52,500.0,3168.01,3168.43,3166.52,3166.52,500.0
2024-10-01 15:55:00,3167.89,3174.88,3164.87,3174.88,2219.0,3167.89,3174.88,3164.87,3174.88,2219.0
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 09:35:00,3199.0,3199.0,3199.0,3199.0,0.0,3199.0,3199.0,3199.0,3199.0,0.0
2024-10-02 09:40:00,3152.26,3152.72,3152.26,3152.28,450.0,3152.26,3152.72,3152.26,3152.28,450.0
2024-10-02 09:45:00,3152.5,3152.5,3152.36,3152.36,265.0,3152.5,3152.5,3152.36,3152.36,265.0
2024-10-02 09:50:00,3152.36,3152.36,3152.36,3152.36,0.0,3152.36,3152.36,3152.36,3152.36,0.0
2024-10-02 09:55:00,3157.79,3161.28,3157.79,3161.28,300.0,3157.79,3161.28,3157.79,3161.28,300.0
2024-10-02 10:00:00,3161.28,3161.28,3161.28,3161.28,0.0,3161.28,3161.28,3161.28,3161.28,0.0
2024-10-02 10:05:00,3129.85,3129.85,3129.85,3129.85,122.0,3129.85,3129.85,3129.85,3129.85,122.0
2024-10-02 10:10:00,3122.78,3122.78,3122.78,3122.78,100.0,3122.78,3122.78,3122.78,3122.78,100.0
2024-10-02 10:15:00,3121.85,3121.85,3121.84,3121.85,125.0,3121.85,3121.85,3121.84,3121.85,125.0
2024-10-02 10:20:00,3115.3,3115.3,3115.3,3115.3,244.0,3115.3,3115.3,3115.3,3115.3,244.0
2024-10-02 10:25:00,3113.27,3113.27,3108.75,3108.75,200.0,3113.27,3113.27,3108.75,3108.75,200.0
2024-10-02 10:30:00,3109.34,3111.18,3108.81,3111.18,609.0,3109.34,3111.18,3108.81,3111.18,609.0
2024-10-02 10:35:00,3112.02,3112.02,3109.97,3111.28,582.0,3112.02,3112.02,3109.97,3111.28,582.0
2024-10-02 10:40:00,3120.0,3120.0,3120.0,3120.0,100.0,3120.0,3120.0,3120.0,3120.0,100.0
2024-10-02 10:45:00,3121.72,3122.49,3121.43,3121.43,300.0,3121.72,3122.49,3121.43,3121.43,300.0
2024-10-02 10:50:00,3126.69,3133.83,3126.69,3128.49,3400.0,3126.69,3133.83,3126.69,3128.49,3400.0
2024-10-02 10:55:00,3127.16,3133.83,3123.63,3124.01,700.0,3127.16,3133.83,3123.63,3124.01,700.0
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 11:05:00,3124.01,3124.01,3124.01,3124.01,0.0,3124.01,3124.01,3124.01,3124.01,0.0
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 11:15:00,3125.15,3125.15,3125.15,3125.15,0.0,3125.15,3125.15,3125.15,3125.15,0.0
2024-10-02 11:20:00,3125.15,3125.15,3125.15,3125.15,0.0,3125.15,3125.15,3125.15,3125.15,0.0
2024-10-02 11:25:00,3125.73,3125.73,3125.73,3125.73,200.0,3125.73,3125.73,3125.73,3125.73,200.0
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 11:35:00,3125.73,3125.73,3125.73,3125.73,0.0,3125.73,3125.73,3125.73,3125.73,0.0
2024-10-02 11:40:00,3127.03,3128.96,3125.14,3128.96,400.0,3127.03,3128.96,3125.14,3128.96,400.0
2024-10-02 11:45:00,3125.95,3125.95,3125.95,3125.95,100.0,3125.95,3125.95,3125.95,3125.95,100.0
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 11:55:00,3121.08,3121.08,3121.08,3121.08,0.0,3121.08,3121.08,3121.08,3121.08,0.0
2024-10-02 12:00:00,3122.3,3122.3,3120.22,3120.34,700.0,3122.3,3122.3,3120.22,3120.34,700.0
2024-10-02 12:05:00,3121.34,3121.34,3121.34,3121.34,100.0,3121.34,3121.34,3121.34,3121.34,100.0
2024-10-02 12:10:00,3120.91,3122.05,3120.6,3122.05,370.0,3120.91,3122.05,3120.6,3122.05,370.0
2024-10-02 12:15:00,3119.85,3120.29,3119.78,3120.12,500.0,3119.85,3120.29,3119.78,3120.12,500.0
2024-10-02 12:20:00,3120.13,3120.96,3119.77,3120.96,708.0,3120.13,3120.96,3119.77,3120.96,708.0
2024-10-02 12:25:00,3121.02,3122.66,3119.96,3121.17,3155.0,3121.02,3122.66,3119.96,3121.17,3155.0
2024-10-02 12:30:00,3121.18,3122.35,3108.86,3110.57,3410.0,3121.18,3122.35,3108.86,3110.57,3410.0
2024-10-02 12:35:00,3112.12,3112.12,3112.11,3112.12,100.0,3112.12,3112.12,3112.11,3112.12,100.0
2024-10-02 12:40:00,3110.8,3110.8,3110.8,3110.8,200.0,3110.8,3110.8,3110.8,3110.8,200.0
2024-10-02 12:45:00,3106.63,3106.63,3106.63,3106.63,100.0,3106.63,3106.63,3106.63,3106.63,100.0
2024-10-02 12:50:00,3106.63,3106.63,3106.63,3106.63,0.0,3106.63,3106.63,3106.63,3106.63,0.0
2024-10-02 12:55:00,3107.52,3107.52,3107.52,3107.52,200.0,3107.52,3107.52,3107.52,3107.52,200.0
2024-10-02 13:00:00,3107.52,3107.52,3107.52,3107.52,0.0,3107.52,3107.52,3107.52,3107.52,0.0
2024-10-02 13:05:00,3111.22,3111.22,3108.34,3109.38,400.0,3111.22,3111.22,3108.34,3109.38,400.0
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 13:15:00,3109.38,3109.38,3109.38,3109.38,0.0,3109.38,3109.38,3109.38,3109.38,0.0
2024-10-02 13:20:00,3107.31,3107.47,3100.05,3100.05,1666.0,3107.31,3107.47,3100.05,3100.05,1666.0
2024-10-02 13:25:00,3100.0,3100.0,3096.76,3096.77,300.0,3100.0,3100.0,3096.76,3096.77,300.0
2024-10-02 13:30:00,3093.59,3093.59,3087.55,3087.55,200.0,3093.59,3093.59,3087.55,3087.55,200.0
2024-10-02 13:35:00,3089.6,3093.51,3089.59,3093.51,437.0,3089.6,3093.51,3089.59,3093.51,437.0
2024-10-02 13:40:00,3095.61,3095.61,3095.6,3095.61,100.0,3095.61,3095.61,3095.6,3095.61,100.0
2024-10-02 13:45:00,3095.61,3095.61,3095.6,3095.61,100.0,3095.61,3095.61,3095.6,3095.61,100.0
2024-10-02 13:50:00,3094.13,3098.88,3094.13,3098.88,200.0,3094.13,3098.88,3094.13,3098.88,200.0
2024-10-02 13:55:00,3094.49,3094.49,3094.49,3094.49,120.0,3094.49,3094.49,3094.49,3094.49,120.0
2024-10-02 14:00:00,3094.49,3094.49,3094.49,3094.49,0.0,3094.49,3094.49,3094.49,3094.49,0.0
2024-10-02 14:05:00,3094.07,3094.07,3094.07,3094.07,116.0,3094.07,3094.07,3094.07,3094.07,116.0
2024-10-02 14:10:00,3093.74,3097.01,3091.58,3097.01,666.0,3093.74,3097.01,3091.58,3097.01,666.0
2024-10-02 14:15:00,3094.45,3094.45,3093.29,3093.68,754.0,3094.45,3094.45,3093.29,3093.68,754.0
2024-10-02 14:20:00,3093.97,3096.6,3093.96,3094.31,434.0,3093.97,3096.6,3093.96,3094.31,434.0
2024-10-02 14:25:00,3094.38,3094.38,3094.38,3094.38,400.0,3094.38,3094.38,3094.38,3094.38,400.0
2024-10-02 14:30:00,3091.78,3093.15,3091.59,3091.6,401.0,3091.78,3093.15,3091.59,3091.6,401.0
2024-10-02 14:35:00,3091.68,3097.07,3090.67,3091.05,905.0,3091.68,3097.07,3090.67,3091.05,905.0
2024-10-02 14:40:00,3087.85,3087.85,3087.84,3087.85,320.0,3087.85,3087.85,3087.84,3087.85,320.0
2024-10-02 14:45:00,3086.94,3086.94,3086.44,3086.44,300.0,3086.94,3086.94,3086.44,3086.44,300.0
2024-10-02 14:50:00,3087.94,3087.94,3087.94,3087.94,100.0,3087.94,3087.94,3087.94,3087.94,100.0
2024-10-02 14:55:00,3085.23,3085.23,3082.47,3082.48,940.0,3085.23,3085.23,3082.47,3082.48,940.0
2024-10-02 15:00:00,3086.26,3089.15,3085.91,3089.14,400.0,3086.26,3089.15,3085.91,3089.14,400.0
2024-10-02 15:05:00,3089.54,3089.54,3088.01,3088.02,200.0,3089.54,3089.54,3088.01,3088.02,200.0
2024-10-02 15:10:00,3087.24,3087.24,3085.43,3085.43,200.0,3087.24,3087.24,3085.43,3085.43,200.0
2024-10-02 15:15:00,3085.77,3085.9,3085.76,3085.9,330.0,3085.77,3085.9,3085.76,3085.9,330.0
2024-10-02 15:20:00,3088.07,3090.75,3088.07,3090.51,500.0,3088.07,3090.75,3088.07,3090.51,500.0
2024-10-02 15:25:00,3089.12,3091.0,3089.11,3091.0,320.0,3089.12,3091.0,3089.11,3091.0,320.0
2024-10-02 15:30:00,3089.44,3089.44,3086.47,3086.47,940.0,3089.44,3089.44,3086.47,3086.47,940.0
2024-10-02 15:35:00,3086.6,3087.21,3086.6,3087.21,320.0,3086.6,3087.21,3086.6,3087.21,320.0
2024-10-02 15:40:00,3085.5,3085.5,3085.13,3085.14,362.0,3085.5,3085.5,3085.13,3085.14,362.0
2024-10-02 15:45:00,3085.32,3087.02,3082.03,3082.4,3531.0,3085.32,3087.02,3082.03,3082.4,3531.0
2024-10-02 15:50:00,3082.06,3082.06,3076.0,3077.16,2688.0,3082.06,3082.06,3076.0,3077.16,2688.0
2024-10-02 15:55:00,3081.32,3086.24,3078.57,3084.7,4159.0,3081.32,3086.24,3078.57,3084.7,4159.0
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 09:35:00,3059.54,3059.54,3059.54,3059.54,0.0,3059.54,3059.54,3059.54,3059.54,0.0
2024-10-03 09:40:00,3050.28,3050.28,3050.28,3050.28,100.0,3050.28,3050.28,3050.28,3050.28,100.0
2024-10-03 09:45:00,3048.0,3052.85,3042.14,3052.85,300.0,3048.0,3052.85,3042.14,3052.85,300.0
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 09:55:00,3041.37,3041.37,3041.37,3041.37,0.0,3041.37,3041.37,3041.37,3041.37,0.0
2024-10-03 10:00:00,3058.65,3060.97,3056.97,3060.97,1985.0,3058.65,3060.97,3056.97,3060.97,1985.0
2024-10-03 10:05:00,3052.87,3053.47,3046.69,3050.24,1800.0,3052.87,3053.47,3046.69,3050.24,1800.0
2024-10-03 10:10:00,3062.89,3070.44,3058.91,3059.17,600.0,3062.89,3070.44,3058.91,3059.17,600.0
2024-10-03 10:15:00,3055.91,3055.91,3055.91,3055.91,734.0,3055.91,3055.91,3055.91,3055.91,734.0
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 10:25:00,3064.7,3064.7,3064.7,3064.7,0.0,3064.7,3064.7,3064.7,3064.7,0.0
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 10:35:00,3061.34,3061.34,3061.34,3061.34,0.0,3061.34,3061.34,3061.34,3061.34,0.0
2024-10-03 10:40:00,3068.69,3069.11,3051.56,3058.01,2000.0,3068.69,3069.11,3051.56,3058.01,2000.0
2024-10-03 10:45:00,3057.39,3058.43,3051.1,3051.1,3445.0,3057.39,3058.43,3051.1,3051.1,3445.0
2024-10-03 10:50:00,3057.59,3065.71,3057.59,3063.82,300.0,3057.59,3065.71,3057.59,3063.82,300.0
2024-10-03 10:55:00,3068.63,3068.63,3068.62,3068.63,100.0,3068.63,3068.63,3068.62,3068.63,100.0
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 11:05:00,3059.04,3059.04,3059.04,3059.04,0.0,3059.04,3059.04,3059.04,3059.04,0.0
2024-10-03 11:10:00,3059.04,3059.04,3059.04,3059.04,0.0,3059.04,3059.04,3059.04,3059.04,0.0
2024-10-03 11:15:00,3071.88,3071.88,3071.88,3071.88,100.0,3071.88,3071.88,3071.88,3071.88,100.0
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 11:25:00,3071.88,3071.88,3071.88,3071.88,0.0,3071.88,3071.88,3071.88,3071.88,0.0
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 11:35:00,3070.28,3070.28,3070.28,3070.28,0.0,3070.28,3070.28,3070.28,3070.28,0.0
2024-10-03 11:40:00,3070.28,3070.28,3070.28,3070.28,0.0,3070.28,3070.28,3070.28,3070.28,0.0
2024-10-03 11:45:00,3070.28,3070.28,3070.28,3070.28,0.0,3070.28,3070.28,3070.28,3070.28,0.0
2024-10-03 11:50:00,3070.28,3070.28,3070.28,3070.28,0.0,3070.28,3070.28,3070.28,3070.28,0.0
2024-10-03 11:55:00,3067.87,3067.87,3067.87,3067.87,100.0,3067.87,3067.87,3067.87,3067.87,100.0
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 12:05:00,3075.01,3075.01,3075.01,3075.01,0.0,3075.01,3075.01,3075.01,3075.01,0.0
2024-10-03 12:10:00,3075.01,3075.01,3075.01,3075.01,0.0,3075.01,3075.01,3075.01,3075.01,0.0
2024-10-03 12:15:00,3075.01,3075.01,3075.01,3075.01,0.0,3075.01,3075.01,3075.01,3075.01,0.0
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 12:25:00,3075.01,3075.01,3075.01,3075.01,0.0,3075.01,3075.01,3075.01,3075.01,0.0
2024-10-03 12:30:00,3079.29,3079.29,3079.28,3079.29,100.0,3079.29,3079.29,3079.28,3079.29,100.0
2024-10-03 12:35:00,3074.14,3075.25,3074.14,3075.0,406.0,3074.14,3075.25,3074.14,3075.0,406.0
2024-10-03 12:40:00,3070.05,3070.05,3070.05,3070.05,100.0,3070.05,3070.05,3070.05,3070.05,100.0
2024-10-03 12:45:00,3069.47,3069.47,3069.47,3069.47,100.0,3069.47,3069.47,3069.47,3069.47,100.0
2024-10-03 12:50:00,3069.47,3069.47,3069.47,3069.47,0.0,3069.47,3069.47,3069.47,3069.47,0.0
2024-10-03 12:55:00,3069.88,3069.88,3069.88,3069.88,100.0,3069.88,3069.88,3069.88,3069.88,100.0
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 13:05:00,3070.68,3070.68,3070.68,3070.68,0.0,3070.68,3070.68,3070.68,3070.68,0.0
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 13:15:00,3069.92,3069.92,3069.92,3069.92,0.0,3069.92,3069.92,3069.92,3069.92,0.0
2024-10-03 13:20:00,3069.92,3069.92,3069.92,3069.92,0.0,3069.92,3069.92,3069.92,3069.92,0.0
2024-10-03 13:25:00,3070.65,3070.65,3070.65,3070.65,100.0,3070.65,3070.65,3070.65,3070.65,100.0
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 13:35:00,3070.65,3070.65,3070.65,3070.65,0.0,3070.65,3070.65,3070.65,3070.65,0.0
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 13:45:00,3073.3,3073.3,3073.3,3073.3,0.0,3073.3,3073.3,3073.3,3073.3,0.0
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 13:55:00,3075.25,3075.25,3075.25,3075.25,0.0,3075.25,3075.25,3075.25,3075.25,0.0
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 14:05:00,3071.35,3071.35,3071.35,3071.35,0.0,3071.35,3071.35,3071.35,3071.35,0.0
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 14:15:00,3072.57,3072.57,3072.57,3072.57,0.0,3072.57,3072.57,3072.57,3072.57,0.0
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 14:25:00,3068.41,3068.41,3068.41,3068.41,0.0,3068.41,3068.41,3068.41,3068.41,0.0
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 14:35:00,3067.12,3067.12,3067.12,3067.12,0.0,3067.12,3067.12,3067.12,3067.12,0.0
2024-10-03 14:40:00,3067.12,3067.12,3067.12,3067.12,0.0,3067.12,3067.12,3067.12,3067.12,0.0
2024-10-03 14:45:00,3067.47,3067.47,3065.36,3065.36,200.0,3067.47,3067.47,3065.36,3065.36,200.0
2024-10-03 14:50:00,3065.36,3065.36,3065.36,3065.36,0.0,3065.36,3065.36,3065.36,3065.36,0.0
2024-10-03 14:55:00,3065.65,3067.15,3064.21,3067.15,1841.0,3065.65,3067.15,3064.21,3067.15,1841.0
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 15:05:00,3063.19,3063.19,3063.19,3063.19,0.0,3063.19,3063.19,3063.19,3063.19,0.0
2024-10-03 15:10:00,3063.19,3063.19,3063.19,3063.19,0.0,3063.19,3063.19,3063.19,3063.19,0.0
2024-10-03 15:15:00,3063.19,3063.19,3063.19,3063.19,0.0,3063.19,3063.19,3063.19,3063.19,0.0
2024-10-03 15:20:00,3061.14,3061.14,3061.14,3061.14,100.0,3061.14,3061.14,3061.14,3061.14,100.0
2024-10-03 15:25:00,3057.23,3057.23,3056.69,3056.69,600.0,3057.23,3057.23,3056.69,3056.69,600.0
2024-10-03 15:30:00,3056.69,3059.0,3056.69,3059.0,2102.0,3056.69,3059.0,3056.69,3059.0,2102.0
2024-10-03 15:35:00,3056.63,3056.75,3056.49,3056.49,500.0,3056.63,3056.75,3056.49,3056.49,500.0
2024-10-03 15:40:00,3053.15,3053.15,3049.5,3051.94,500.0,3053.15,3053.15,3049.5,3051.94,500.0
2024-10-03 15:45:00,3051.95,3057.56,3051.94,3057.56,400.0,3051.95,3057.56,3051.94,3057.56,400.0
2024-10-03 15:50:00,3059.39,3061.19,3059.14,3059.48,1903.0,3059.39,3061.19,3059.14,3059.48,1903.0
2024-10-03 15:55:00,3060.72,3072.49,3060.71,3071.91,3980.0,3060.72,3072.49,3060.71,3071.91,3980.0
2024-10-04 09:30:00,3080.0,3089.0,3074.0,3076.0,1666.0,3080.0,3089.0,3074.0,3076.0,1666.0
2024-10-04 09:35:00,3084.97,3084.97,3067.13,3067.13,200.0,3084.97,3084.97,3067.13,3067.13,200.0
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 09:45:00,3074.46,3074.46,3074.46,3074.46,0.0,3074.46,3074.46,3074.46,3074.46,0.0
2024-10-04 09:50:00,3066.18,3066.18,3065.98,3065.98,200.0,3066.18,3066.18,3065.98,3065.98,200.0
2024-10-04 09:55:00,3063.95,3065.72,3059.43,3065.72,300.0,3063.95,3065.72,3059.43,3065.72,300.0
2024-10-04 10:00:00,3060.97,3060.97,3060.96,3060.97,100.0,3060.97,3060.97,3060.96,3060.97,100.0
2024-10-04 10:05:00,3071.71,3073.29,3067.1,3071.27,1885.0,3071.71,3073.29,3067.1,3071.27,1885.0
2024-10-04 10:10:00,3071.98,3071.98,3069.06,3069.07,200.0,3071.98,3071.98,3069.06,3069.07,200.0
2024-10-04 10:15:00,3069.65,3069.65,3069.65,3069.65,100.0,3069.65,3069.65,3069.65,3069.65,100.0
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 10:25:00,3061.7,3061.7,3061.7,3061.7,0.0,3061.7,3061.7,3061.7,3061.7,0.0
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 10:35:00,3036.56,3036.56,3036.56,3036.56,0.0,3036.56,3036.56,3036.56,3036.56,0.0
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 10:45:00,3040.68,3040.68,3040.68,3040.68,0.0,3040.68,3040.68,3040.68,3040.68,0.0
2024-10-04 10:50:00,3042.11,3042.15,3042.11,3042.15,200.0,3042.11,3042.15,3042.11,3042.15,200.0
2024-10-04 10:55:00,3048.19,3048.24,3048.19,3048.24,229.0,3048.19,3048.24,3048.19,3048.24,229.0
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 11:05:00,3044.34,3044.34,3044.34,3044.34,0.0,3044.34,3044.34,3044.34,3044.34,0.0
2024-10-04 11:10:00,3046.93,3046.93,3034.26,3034.9,600.0,3046.93,3046.93,3034.26,3034.9,600.0
2024-10-04 11:15:00,3033.04,3033.04,3032.75,3032.75,200.0,3033.04,3033.04,3032.75,3032.75,200.0
2024-10-04 11:20:00,3020.99,3020.99,3020.99,3020.99,100.0,3020.99,3020.99,3020.99,3020.99,100.0
2024-10-04 11:25:00,3027.63,3027.63,3027.62,3027.63,100.0,3027.63,3027.63,3027.62,3027.63,100.0
2024-10-04 11:30:00,3022.08,3022.08,3022.08,3022.08,100.0,3022.08,3022.08,3022.08,3022.08,100.0
2024-10-04 11:35:00,3033.5,3033.5,3033.5,3033.5,100.0,3033.5,3033.5,3033.5,3033.5,100.0
2024-10-04 11:40:00,3041.03,3041.03,3036.21,3036.21,300.0,3041.03,3041.03,3036.21,3036.21,300.0
2024-10-04 11:45:00,3036.91,3036.91,3036.91,3036.91,100.0,3036.91,3036.91,3036.91,3036.91,100.0
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 11:55:00,3036.91,3036.91,3036.91,3036.91,0.0,3036.91,3036.91,3036.91,3036.91,0.0
2024-10-04 12:00:00,3043.11,3043.11,3043.11,3043.11,145.0,3043.11,3043.11,3043.11,3043.11,145.0
2024-10-04 12:05:00,3041.87,3041.87,3038.61,3038.61,300.0,3041.87,3041.87,3038.61,3038.61,300.0
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 12:15:00,3036.64,3036.64,3036.64,3036.64,0.0,3036.64,3036.64,3036.64,3036.64,0.0
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 12:25:00,3035.14,3035.14,3035.14,3035.14,0.0,3035.14,3035.14,3035.14,3035.14,0.0
2024-10-04 12:30:00,3028.81,3031.26,3028.81,3031.26,200.0,3028.81,3031.26,3028.81,3031.26,200.0
2024-10-04 12:35:00,3036.19,3036.19,3036.19,3036.19,100.0,3036.19,3036.19,3036.19,3036.19,100.0
2024-10-04 12:40:00,3036.19,3036.19,3036.19,3036.19,0.0,3036.19,3036.19,3036.19,3036.19,0.0
2024-10-04 12:45:00,3039.68,3039.68,3039.68,3039.68,100.0,3039.68,3039.68,3039.68,3039.68,100.0
2024-10-04 12:50:00,3039.68,3039.68,3039.68,3039.68,0.0,3039.68,3039.68,3039.68,3039.68,0.0
2024-10-04 12:55:00,3040.33,3040.33,3040.32,3040.33,150.0,3040.33,3040.33,3040.32,3040.33,150.0
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 13:05:00,3040.33,3040.33,3040.33,3040.33,0.0,3040.33,3040.33,3040.33,3040.33,0.0
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 13:15:00,3035.71,3035.71,3035.71,3035.71,0.0,3035.71,3035.71,3035.71,3035.71,0.0
2024-10-04 13:20:00,3035.71,3035.71,3035.71,3035.71,0.0,3035.71,3035.71,3035.71,3035.71,0.0
2024-10-04 13:25:00,3035.71,3035.71,3035.71,3035.71,0.0,3035.71,3035.71,3035.71,3035.71,0.0
2024-10-04 13:30:00,3033.11,3033.11,3033.11,3033.11,200.0,3033.11,3033.11,3033.11,3033.11,200.0
2024-10-04 13:35:00,3031.28,3031.28,3026.28,3026.28,600.0,3031.28,3031.28,3026.28,3026.28,600.0
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 13:45:00,3026.28,3026.28,3026.28,3026.28,0.0,3026.28,3026.28,3026.28,3026.28,0.0
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 13:55:00,3030.51,3030.51,3030.51,3030.51,0.0,3030.51,3030.51,3030.51,3030.51,0.0
2024-10-04 14:00:00,3030.51,3030.51,3030.51,3030.51,0.0,3030.51,3030.51,3030.51,3030.51,0.0
2024-10-04 14:05:00,3030.51,3030.51,3030.51,3030.51,0.0,3030.51,3030.51,3030.51,3030.51,0.0
2024-10-04 14:10:00,3030.51,3030.51,3030.51,3030.51,0.0,3030.51,3030.51,3030.51,3030.51,0.0
2024-10-04 14:15:00,3030.77,3030.77,3030.77,3030.77,122.0,3030.77,3030.77,3030.77,3030.77,122.0
2024-10-04 14:20:00,3035.29,3035.29,3035.28,3035.29,100.0,3035.29,3035.29,3035.28,3035.29,100.0
2024-10-04 14:25:00,3033.41,3033.42,3033.41,3033.41,116.0,3033.41,3033.42,3033.41,3033.41,116.0
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 14:35:00,3033.41,3033.41,3033.41,3033.41,0.0,3033.41,3033.41,3033.41,3033.41,0.0
2024-10-04 14:40:00,3032.69,3032.69,3032.69,3032.69,100.0,3032.69,3032.69,3032.69,3032.69,100.0
2024-10-04 14:45:00,3032.45,3032.45,3030.17,3030.17,600.0,3032.45,3032.45,3030.17,3030.17,600.0
2024-10-04 14:50:00,3028.97,3028.97,3028.97,3028.97,200.0,3028.97,3028.97,3028.97,3028.97,200.0
2024-10-04 14:55:00,3031.03,3031.1,3031.03,3031.1,200.0,3031.03,3031.1,3031.03,3031.1,200.0
2024-10-04 15:00:00,3031.78,3031.78,3031.78,3031.78,100.0,3031.78,3031.78,3031.78,3031.78,100.0
2024-10-04 15:05:00,3033.38,3033.38,3033.38,3033.38,100.0,3033.38,3033.38,3033.38,3033.38,100.0
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 15:15:00,3034.41,3034.41,3034.41,3034.41,0.0,3034.41,3034.41,3034.41,3034.41,0.0
2024-10-04 15:20:00,3037.79,3037.79,3037.79,3037.79,100.0,3037.79,3037.79,3037.79,3037.79,100.0
2024-10-04 15:25:00,3036.5,3047.38,3036.5,3047.38,590.0,3036.5,3047.38,3036.5,3047.38,590.0
2024-10-04 15:30:00,3037.8,3038.5,3037.48,3038.5,333.0,3037.8,3038.5,3037.48,3038.5,333.0
2024-10-04 15:35:00,3040.38,3040.38,3040.37,3040.38,200.0,3040.38,3040.38,3040.37,3040.38,200.0
2024-10-04 15:40:00,3040.26,3040.26,3039.19,3039.19,356.0,3040.26,3040.26,3039.19,3039.19,356.0
2024-10-04 15:45:00,3040.38,3040.38,3035.99,3037.3,1523.0,3040.38,3040.38,3035.99,3037.3,1523.0
2024-10-04 15:50:00,3039.36,3039.8,3038.99,3039.8,620.0,3039.36,3039.8,3038.99,3039.8,620.0
2024-10-04 15:55:00,3034.73,3035.18,3028.97,3029.45,2689.0,3034.73,3035.18,3028.97,3029.45,2689.0
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 09:35:00,3015.0,3015.0,3015.0,3015.0,0.0,3015.0,3015.0,3015.0,3015.0,0.0
2024-10-07 09:40:00,3032.32,3034.13,3032.31,3034.13,277.0,3032.32,3034.13,3032.31,3034.13,277.0
2024-10-07 09:45:00,3028.33,3032.03,3028.33,3031.38,300.0,3028.33,3032.03,3028.33,3031.38,300.0
2024-10-07 09:50:00,3031.38,3031.38,3031.38,3031.38,0.0,3031.38,3031.38,3031.38,3031.38,0.0
2024-10-07 09:55:00,3050.88,3056.32,3048.0,3056.27,2080.0,3050.88,3056.32,3048.0,3056.27,2080.0
2024-10-07 10:00:00,3053.04,3053.04,3053.04,3053.04,100.0,3053.04,3053.04,3053.04,3053.04,100.0
2024-10-07 10:05:00,3071.38,3071.38,3064.94,3064.95,530.0,3071.38,3071.38,3064.94,3064.95,530.0
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 10:15:00,3064.95,3064.95,3064.95,3064.95,0.0,3064.95,3064.95,3064.95,3064.95,0.0
2024-10-07 10:20:00,3080.05,3096.8,3079.91,3093.46,1600.0,3080.05,3096.8,3079.91,3093.46,1600.0
2024-10-07 10:25:00,3095.15,3095.15,3077.94,3077.94,802.0,3095.15,3095.15,3077.94,3077.94,802.0
2024-10-07 10:30:00,3087.45,3087.45,3087.44,3087.45,100.0,3087.45,3087.45,3087.44,3087.45,100.0
2024-10-07 10:35:00,3078.45,3080.95,3077.24,3078.09,500.0,3078.45,3080.95,3077.24,3078.09,500.0
2024-10-07 10:40:00,3074.11,3074.11,3074.1,3074.11,100.0,3074.11,3074.11,3074.1,3074.11,100.0
2024-10-07 10:45:00,3069.38,3069.38,3069.37,3069.38,100.0,3069.38,3069.38,3069.37,3069.38,100.0
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 10:55:00,3069.38,3069.38,3069.38,3069.38,0.0,3069.38,3069.38,3069.38,3069.38,0.0
2024-10-07 11:00:00,3066.26,3069.39,3066.26,3069.39,300.0,3066.26,3069.39,3066.26,3069.39,300.0
2024-10-07 11:05:00,3072.18,3072.18,3071.1,3071.1,211.0,3072.18,3072.18,3071.1,3071.1,211.0
2024-10-07 11:10:00,3075.25,3075.25,3068.15,3068.3,925.0,3075.25,3075.25,3068.15,3068.3,925.0
2024-10-07 11:15:00,3068.04,3068.04,3063.01,3063.02,560.0,3068.04,3068.04,3063.01,3063.02,560.0
2024-10-07 11:20:00,3068.0,3068.0,3061.01,3061.02,200.0,3068.0,3068.0,3061.01,3061.02,200.0
2024-10-07 11:25:00,3061.02,3061.02,3061.01,3061.02,100.0,3061.02,3061.02,3061.01,3061.02,100.0
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 11:35:00,3061.02,3061.02,3061.02,3061.02,0.0,3061.02,3061.02,3061.02,3061.02,0.0
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 11:45:00,3061.02,3061.02,3061.02,3061.02,0.0,3061.02,3061.02,3061.02,3061.02,0.0
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 11:55:00,3054.05,3054.05,3054.05,3054.05,0.0,3054.05,3054.05,3054.05,3054.05,0.0
2024-10-07 12:00:00,3054.05,3054.05,3054.05,3054.05,0.0,3054.05,3054.05,3054.05,3054.05,0.0
2024-10-07 12:05:00,3054.05,3054.05,3054.05,3054.05,0.0,3054.05,3054.05,3054.05,3054.05,0.0
2024-10-07 12:10:00,3046.47,3046.47,3046.46,3046.47,100.0,3046.47,3046.47,3046.46,3046.47,100.0
2024-10-07 12:15:00,3053.73,3053.73,3053.73,3053.73,100.0,3053.73,3053.73,3053.73,3053.73,100.0
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 12:25:00,3053.68,3053.68,3053.68,3053.68,0.0,3053.68,3053.68,3053.68,3053.68,0.0
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 12:35:00,3046.61,3046.61,3046.61,3046.61,0.0,3046.61,3046.61,3046.61,3046.61,0.0
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 12:45:00,3036.63,3036.63,3036.63,3036.63,0.0,3036.63,3036.63,3036.63,3036.63,0.0
2024-10-07 12:50:00,3036.63,3036.63,3036.63,3036.63,0.0,3036.63,3036.63,3036.63,3036.63,0.0
2024-10-07 12:55:00,3044.48,3044.48,3044.48,3044.48,115.0,3044.48,3044.48,3044.48,3044.48,115.0
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 13:05:00,3048.14,3048.14,3048.14,3048.14,0.0,3048.14,3048.14,3048.14,3048.14,0.0
2024-10-07 13:10:00,3048.14,3048.14,3048.14,3048.14,0.0,3048.14,3048.14,3048.14,3048.14,0.0
2024-10-07 13:15:00,3054.0,3054.0,3054.0,3054.0,200.0,3054.0,3054.0,3054.0,3054.0,200.0
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 13:25:00,3054.0,3054.0,3054.0,3054.0,0.0,3054.0,3054.0,3054.0,3054.0,0.0
2024-10-07 13:30:00,3054.0,3054.0,3054.0,3054.0,0.0,3054.0,3054.0,3054.0,3054.0,0.0
2024-10-07 13:35:00,3050.7,3050.7,3050.7,3050.7,100.0,3050.7,3050.7,3050.7,3050.7,100.0
2024-10-07 13:40:00,3050.7,3050.7,3050.7,3050.7,100.0,3050.7,3050.7,3050.7,3050.7,100.0
2024-10-07 13:45:00,3045.41,3045.41,3045.32,3045.33,200.0,3045.41,3045.41,3045.32,3045.33,200.0
2024-10-07 13:50:00,3046.06,3046.06,3042.53,3044.54,532.0,3046.06,3046.06,3042.53,3044.54,532.0
2024-10-07 13:55:00,3044.93,3046.5,3044.92,3046.5,400.0,3044.93,3046.5,3044.92,3046.5,400.0
2024-10-07 14:00:00,3050.0,3050.57,3050.0,3050.07,300.0,3050.0,3050.57,3050.0,3050.07,300.0
2024-10-07 14:05:00,3058.19,3058.19,3058.19,3058.19,100.0,3058.19,3058.19,3058.19,3058.19,100.0
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 14:15:00,3058.19,3058.19,3058.19,3058.19,0.0,3058.19,3058.19,3058.19,3058.19,0.0
2024-10-07 14:20:00,3058.16,3059.65,3054.25,3058.19,900.0,3058.16,3059.65,3054.25,3058.19,900.0
2024-10-07 14:25:00,3052.45,3058.81,3052.45,3058.09,618.0,3052.45,3058.81,3052.45,3058.09,618.0
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 14:35:00,3052.35,3052.35,3052.35,3052.35,0.0,3052.35,3052.35,3052.35,3052.35,0.0
2024-10-07 14:40:00,3050.68,3050.68,3046.91,3046.91,300.0,3050.68,3050.68,3046.91,3046.91,300.0
2024-10-07 14:45:00,3049.1,3049.1,3049.1,3049.1,100.0,3049.1,3049.1,3049.1,3049.1,100.0
2024-10-07 14:50:00,3044.76,3046.27,3043.07,3043.07,400.0,3044.76,3046.27,3043.07,3043.07,400.0
2024-10-07 14:55:00,3044.49,3044.49,3044.49,3044.49,100.0,3044.49,3044.49,3044.49,3044.49,100.0
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 15:05:00,3047.88,3047.88,3047.88,3047.88,0.0,3047.88,3047.88,3047.88,3047.88,0.0
2024-10-07 15:10:00,3051.39,3051.39,3051.38,3051.39,200.0,3051.39,3051.39,3051.38,3051.39,200.0
2024-10-07 15:15:00,3054.54,3054.54,3054.53,3054.54,100.0,3054.54,3054.54,3054.53,3054.54,100.0
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 15:25:00,3054.55,3054.55,3054.55,3054.55,0.0,3054.55,3054.55,3054.55,3054.55,0.0
2024-10-07 15:30:00,3054.55,3054.55,3054.55,3054.55,0.0,3054.55,3054.55,3054.55,3054.55,0.0
2024-10-07 15:35:00,3055.13,3055.13,3055.13,3055.13,100.0,3055.13,3055.13,3055.13,3055.13,100.0
2024-10-07 15:40:00,3051.7,3054.29,3050.0,3050.26,1701.0,3051.7,3054.29,3050.0,3050.26,1701.0
2024-10-07 15:45:00,3050.87,3055.49,3050.87,3055.49,639.0,3050.87,3055.49,3050.87,3055.49,639.0
2024-10-07 15:50:00,3056.17,3060.14,3056.17,3057.24,605.0,3056.17,3060.14,3056.17,3057.24,605.0
2024-10-07 15:55:00,3053.17,3053.78,3049.31,3049.67,2751.0,3053.17,3053.78,3049.31,3049.67,2751.0
2024-10-08 09:30:00,3072.22,3072.22,3052.45,3052.45,902.0,3072.22,3072.22,3052.45,3052.45,902.0
2024-10-08 09:35:00,3063.3,3063.3,3063.3,3063.3,100.0,3063.3,3063.3,3063.3,3063.3,100.0
2024-10-08 09:40:00,3063.3,3063.3,3063.3,3063.3,0.0,3063.3,3063.3,3063.3,3063.3,0.0
2024-10-08 09:45:00,3053.97,3053.97,3053.97,3053.97,100.0,3053.97,3053.97,3053.97,3053.97,100.0
2024-10-08 09:50:00,3053.97,3053.97,3053.97,3053.97,0.0,3053.97,3053.97,3053.97,3053.97,0.0
2024-10-08 09:55:00,3048.58,3053.36,3048.57,3049.78,300.0,3048.58,3053.36,3048.57,3049.78,300.0
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 10:05:00,3049.78,3049.78,3049.78,3049.78,0.0,3049.78,3049.78,3049.78,3049.78,0.0
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 10:15:00,3042.07,3042.07,3042.07,3042.07,0.0,3042.07,3042.07,3042.07,3042.07,0.0
2024-10-08 10:20:00,3042.07,3042.07,3042.07,3042.07,0.0,3042.07,3042.07,3042.07,3042.07,0.0
2024-10-08 10:25:00,3043.99,3045.65,3043.43,3045.65,400.0,3043.99,3045.65,3043.43,3045.65,400.0
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 10:35:00,3053.63,3053.63,3053.63,3053.63,0.0,3053.63,3053.63,3053.63,3053.63,0.0
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 10:45:00,3055.97,3055.97,3055.97,3055.97,0.0,3055.97,3055.97,3055.97,3055.97,0.0
2024-10-08 10:50:00,3055.97,3055.97,3055.97,3055.97,0.0,3055.97,3055.97,3055.97,3055.97,0.0
2024-10-08 10:55:00,3064.0,3064.0,3059.52,3059.52,800.0,3064.0,3064.0,3059.52,3059.52,800.0
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 11:05:00,3061.27,3061.27,3061.27,3061.27,0.0,3061.27,3061.27,3061.27,3061.27,0.0
2024-10-08 11:10:00,3061.27,3061.27,3061.27,3061.27,0.0,3061.27,3061.27,3061.27,3061.27,0.0
2024-10-08 11:15:00,3074.76,3074.76,3069.46,3069.47,349.0,3074.76,3074.76,3069.46,3069.47,349.0
2024-10-08 11:20:00,3069.47,3069.47,3069.47,3069.47,0.0,3069.47,3069.47,3069.47,3069.47,0.0
2024-10-08 11:25:00,3076.83,3076.83,3076.82,3076.83,100.0,3076.83,3076.83,3076.82,3076.83,100.0
2024-10-08 11:30:00,3076.83,3076.83,3076.83,3076.83,0.0,3076.83,3076.83,3076.83,3076.83,0.0
2024-10-08 11:35:00,3082.56,3084.9,3082.56,3084.89,200.0,3082.56,3084.9,3082.56,3084.89,200.0
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 11:45:00,3084.61,3084.61,3084.61,3084.61,0.0,3084.61,3084.61,3084.61,3084.61,0.0
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 11:55:00,3077.61,3077.61,3077.61,3077.61,0.0,3077.61,3077.61,3077.61,3077.61,0.0
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 12:05:00,3071.33,3071.33,3071.33,3071.33,0.0,3071.33,3071.33,3071.33,3071.33,0.0
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 12:15:00,3073.33,3073.33,3073.33,3073.33,0.0,3073.33,3073.33,3073.33,3073.33,0.0
2024-10-08 12:20:00,3073.33,3073.33,3073.33,3073.33,0.0,3073.33,3073.33,3073.33,3073.33,0.0
2024-10-08 12:25:00,3073.33,3073.33,3073.33,3073.33,0.0,3073.33,3073.33,3073.33,3073.33,0.0
2024-10-08 12:30:00,3078.93,3078.93,3078.92,3078.93,100.0,3078.93,3078.93,3078.92,3078.93,100.0
2024-10-08 12:35:00,3078.2,3078.2,3078.2,3078.2,100.0,3078.2,3078.2,3078.2,3078.2,100.0
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 12:45:00,3078.2,3078.2,3078.2,3078.2,0.0,3078.2,3078.2,3078.2,3078.2,0.0
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 12:55:00,3078.2,3078.2,3078.2,3078.2,0.0,3078.2,3078.2,3078.2,3078.2,0.0
2024-10-08 13:00:00,3078.2,3078.2,3078.2,3078.2,0.0,3078.2,3078.2,3078.2,3078.2,0.0
2024-10-08 13:05:00,3070.0,3070.0,3067.0,3067.0,470.0,3070.0,3070.0,3067.0,3067.0,470.0
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 13:15:00,3067.0,3067.0,3067.0,3067.0,0.0,3067.0,3067.0,3067.0,3067.0,0.0
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 13:25:00,3073.71,3073.71,3073.71,3073.71,0.0,3073.71,3073.71,3073.71,3073.71,0.0
2024-10-08 13:30:00,3073.71,3073.71,3073.71,3073.71,0.0,3073.71,3073.71,3073.71,3073.71,0.0
2024-10-08 13:35:00,3073.71,3073.71,3073.71,3073.71,0.0,3073.71,3073.71,3073.71,3073.71,0.0
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 13:45:00,3073.71,3073.71,3073.71,3073.71,0.0,3073.71,3073.71,3073.71,3073.71,0.0
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 13:55:00,3070.11,3070.11,3070.11,3070.11,0.0,3070.11,3070.11,3070.11,3070.11,0.0
2024-10-08 14:00:00,3077.56,3077.56,3077.56,3077.56,100.0,3077.56,3077.56,3077.56,3077.56,100.0
2024-10-08 14:05:00,3079.25,3079.26,3079.25,3079.25,350.0,3079.25,3079.26,3079.25,3079.25,350.0
2024-10-08 14:10:00,3079.26,3079.26,3079.26,3079.26,200.0,3079.26,3079.26,3079.26,3079.26,200.0
2024-10-08 14:15:00,3078.06,3083.21,3078.06,3083.21,600.0,3078.06,3083.21,3078.06,3083.21,600.0
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 14:25:00,3088.36,3088.36,3088.36,3088.36,0.0,3088.36,3088.36,3088.36,3088.36,0.0
2024-10-08 14:30:00,3082.75,3082.75,3076.8,3078.24,800.0,3082.75,3082.75,3076.8,3078.24,800.0
2024-10-08 14:35:00,3077.99,3079.15,3076.76,3077.36,1301.0,3077.99,3079.15,3076.76,3077.36,1301.0
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 14:45:00,3078.31,3078.31,3078.31,3078.31,0.0,3078.31,3078.31,3078.31,3078.31,0.0
2024-10-08 14:50:00,3086.77,3086.77,3086.77,3086.77,113.0,3086.77,3086.77,3086.77,3086.77,113.0
2024-10-08 14:55:00,3082.32,3082.32,3082.32,3082.32,161.0,3082.32,3082.32,3082.32,3082.32,161.0
2024-10-08 15:00:00,3086.15,3086.15,3084.49,3084.49,386.0,3086.15,3086.15,3084.49,3084.49,386.0
2024-10-08 15:05:00,3084.49,3085.25,3084.43,3084.43,701.0,3084.49,3085.25,3084.43,3084.43,701.0
2024-10-08 15:10:00,3084.64,3087.03,3084.64,3087.03,300.0,3084.64,3087.03,3084.64,3087.03,300.0
2024-10-08 15:15:00,3088.51,3089.26,3088.39,3089.26,400.0,3088.51,3089.26,3088.39,3089.26,400.0
2024-10-08 15:20:00,3089.66,3091.5,3089.65,3091.5,400.0,3089.66,3091.5,3089.65,3091.5,400.0
2024-10-08 15:25:00,3092.59,3096.82,3092.59,3095.34,999.0,3092.59,3096.82,3092.59,3095.34,999.0
2024-10-08 15:30:00,3095.76,3095.76,3090.84,3095.63,1200.0,3095.76,3095.76,3090.84,3095.63,1200.0
2024-10-08 15:35:00,3094.76,3096.06,3093.78,3095.46,642.0,3094.76,3096.06,3093.78,3095.46,642.0
2024-10-08 15:40:00,3096.53,3098.11,3094.51,3094.51,1227.0,3096.53,3098.11,3094.51,3094.51,1227.0
2024-10-08 15:45:00,3090.24,3096.4,3090.23,3096.4,929.0,3090.24,3096.4,3090.23,3096.4,929.0
2024-10-08 15:50:00,3096.09,3100.33,3096.09,3097.42,1200.0,3096.09,3100.33,3096.09,3097.42,1200.0
2024-10-08 15:55:00,3093.35,3102.49,3093.35,3101.8,3729.0,3093.35,3102.49,3093.35,3101.8,3729.0
2024-10-09 09:30:00,3088.06,3097.25,3085.36,3097.25,856.0,3088.06,3097.25,3085.36,3097.25,856.0
2024-10-09 09:35:00,3106.52,3114.55,3100.89,3114.55,300.0,3106.52,3114.55,3100.89,3114.55,300.0
2024-10-09 09:40:00,3114.33,3114.33,3113.73,3113.73,200.0,3114.33,3114.33,3113.73,3113.73,200.0
2024-10-09 09:45:00,3109.01,3109.01,3109.01,3109.01,100.0,3109.01,3109.01,3109.01,3109.01,100.0
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 09:55:00,3109.01,3109.01,3109.01,3109.01,0.0,3109.01,3109.01,3109.01,3109.01,0.0
2024-10-09 10:00:00,3119.9,3119.9,3119.9,3119.9,205.0,3119.9,3119.9,3119.9,3119.9,205.0
2024-10-09 10:05:00,3120.0,3123.22,3120.0,3121.97,500.0,3120.0,3123.22,3120.0,3121.97,500.0
2024-10-09 10:10:00,3115.27,3115.27,3115.27,3115.27,170.0,3115.27,3115.27,3115.27,3115.27,170.0
2024-10-09 10:15:00,3112.09,3112.09,3106.32,3106.32,568.0,3112.09,3112.09,3106.32,3106.32,568.0
2024-10-09 10:20:00,3102.43,3102.43,3097.0,3097.0,400.0,3102.43,3102.43,3097.0,3097.0,400.0
2024-10-09 10:25:00,3106.16,3111.69,3104.18,3111.69,1575.0,3106.16,3111.69,3104.18,3111.69,1575.0
2024-10-09 10:30:00,3111.69,3111.69,3111.69,3111.69,0.0,3111.69,3111.69,3111.69,3111.69,0.0
2024-10-09 10:35:00,3127.33,3127.33,3123.0,3123.0,360.0,3127.33,3127.33,3123.0,3123.0,360.0
2024-10-09 10:40:00,3123.0,3123.0,3123.0,3123.0,0.0,3123.0,3123.0,3123.0,3123.0,0.0
2024-10-09 10:45:00,3130.49,3135.86,3129.65,3135.86,1100.0,3130.49,3135.86,3129.65,3135.86,1100.0
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 10:55:00,3148.25,3148.25,3148.25,3148.25,0.0,3148.25,3148.25,3148.25,3148.25,0.0
2024-10-09 11:00:00,3144.4,3157.34,3144.4,3157.34,286.0,3144.4,3157.34,3144.4,3157.34,286.0
2024-10-09 11:05:00,3132.47,3146.35,3132.47,3146.35,800.0,3132.47,3146.35,3132.47,3146.35,800.0
2024-10-09 11:10:00,3123.59,3123.6,3123.59,3123.59,400.0,3123.59,3123.6,3123.59,3123.59,400.0
2024-10-09 11:15:00,3132.05,3132.05,3132.05,3132.05,100.0,3132.05,3132.05,3132.05,3132.05,100.0
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 11:25:00,3137.6,3137.6,3137.6,3137.6,0.0,3137.6,3137.6,3137.6,3137.6,0.0
2024-10-09 11:30:00,3137.6,3137.6,3137.6,3137.6,0.0,3137.6,3137.6,3137.6,3137.6,0.0
2024-10-09 11:35:00,3137.6,3137.6,3137.6,3137.6,0.0,3137.6,3137.6,3137.6,3137.6,0.0
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 11:45:00,3142.8,3142.8,3142.8,3142.8,0.0,3142.8,3142.8,3142.8,3142.8,0.0
2024-10-09 11:50:00,3150.71,3150.71,3147.86,3147.87,200.0,3150.71,3150.71,3147.86,3147.87,200.0
2024-10-09 11:55:00,3147.85,3147.85,3147.85,3147.85,100.0,3147.85,3147.85,3147.85,3147.85,100.0
2024-10-09 12:00:00,3159.81,3159.81,3159.81,3159.81,100.0,3159.81,3159.81,3159.81,3159.81,100.0
2024-10-09 12:05:00,3153.76,3153.76,3153.75,3153.76,100.0,3153.76,3153.76,3153.75,3153.76,100.0
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 12:15:00,3156.25,3156.25,3156.25,3156.25,0.0,3156.25,3156.25,3156.25,3156.25,0.0
2024-10-09 12:20:00,3156.25,3156.25,3156.25,3156.25,0.0,3156.25,3156.25,3156.25,3156.25,0.0
2024-10-09 12:25:00,3144.09,3144.09,3144.09,3144.09,100.0,3144.09,3144.09,3144.09,3144.09,100.0
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 12:35:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
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 12:45:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
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 12:55:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
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 13:05:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 13:10:00,3144.09,3144.09,3144.09,3144.09,0.0,3144.09,3144.09,3144.09,3144.09,0.0
2024-10-09 13:15:00,3140.21,3140.21,3140.21,3140.21,100.0,3140.21,3140.21,3140.21,3140.21,100.0
2024-10-09 13:20:00,3140.21,3140.21,3140.21,3140.21,100.0,3140.21,3140.21,3140.21,3140.21,100.0
2024-10-09 13:25:00,3140.3,3140.3,3140.3,3140.3,100.0,3140.3,3140.3,3140.3,3140.3,100.0
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 13:35:00,3140.3,3140.3,3140.3,3140.3,0.0,3140.3,3140.3,3140.3,3140.3,0.0
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 13:45:00,3140.21,3140.21,3140.21,3140.21,0.0,3140.21,3140.21,3140.21,3140.21,0.0
2024-10-09 13:50:00,3136.52,3136.52,3135.13,3135.13,405.0,3136.52,3136.52,3135.13,3135.13,405.0
2024-10-09 13:55:00,3134.45,3134.45,3134.44,3134.45,218.0,3134.45,3134.45,3134.44,3134.45,218.0
2024-10-09 14:00:00,3134.45,3134.45,3134.45,3134.45,0.0,3134.45,3134.45,3134.45,3134.45,0.0
2024-10-09 14:05:00,3135.0,3135.0,3135.0,3135.0,100.0,3135.0,3135.0,3135.0,3135.0,100.0
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 14:15:00,3135.0,3135.0,3135.0,3135.0,0.0,3135.0,3135.0,3135.0,3135.0,0.0
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 14:25:00,3119.02,3119.02,3119.02,3119.02,0.0,3119.02,3119.02,3119.02,3119.02,0.0
2024-10-09 14:30:00,3119.02,3119.02,3119.02,3119.02,0.0,3119.02,3119.02,3119.02,3119.02,0.0
2024-10-09 14:35:00,3120.0,3120.0,3120.0,3120.0,100.0,3120.0,3120.0,3120.0,3120.0,100.0
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 14:45:00,3120.0,3120.0,3120.0,3120.0,0.0,3120.0,3120.0,3120.0,3120.0,0.0
2024-10-09 14:50:00,3119.29,3119.29,3119.22,3119.23,313.0,3119.29,3119.29,3119.22,3119.23,313.0
2024-10-09 14:55:00,3117.82,3117.82,3117.82,3117.82,100.0,3117.82,3117.82,3117.82,3117.82,100.0
2024-10-09 15:00:00,3117.82,3117.82,3117.82,3117.82,0.0,3117.82,3117.82,3117.82,3117.82,0.0
2024-10-09 15:05:00,3116.11,3116.11,3116.11,3116.11,100.0,3116.11,3116.11,3116.11,3116.11,100.0
2024-10-09 15:10:00,3116.11,3116.11,3116.11,3116.11,0.0,3116.11,3116.11,3116.11,3116.11,0.0
2024-10-09 15:15:00,3115.78,3115.78,3115.78,3115.78,100.0,3115.78,3115.78,3115.78,3115.78,100.0
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 15:25:00,3118.71,3118.71,3118.71,3118.71,0.0,3118.71,3118.71,3118.71,3118.71,0.0
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 15:35:00,3123.47,3123.47,3123.47,3123.47,0.0,3123.47,3123.47,3123.47,3123.47,0.0
2024-10-09 15:40:00,3136.53,3136.53,3128.28,3128.28,400.0,3136.53,3136.53,3128.28,3128.28,400.0
2024-10-09 15:45:00,3134.43,3134.44,3134.43,3134.43,300.0,3134.43,3134.44,3134.43,3134.43,300.0
2024-10-09 15:50:00,3137.88,3143.87,3136.43,3143.33,2403.0,3137.88,3143.87,3136.43,3143.33,2403.0
2024-10-09 15:55:00,3132.22,3147.53,3132.22,3147.53,2189.0,3132.22,3147.53,3132.22,3147.53,2189.0
2024-10-10 09:30:00,3156.44,3156.44,3140.17,3149.79,773.0,3156.44,3156.44,3140.17,3149.79,773.0
2024-10-10 09:35:00,3140.59,3140.59,3116.0,3119.38,2000.0,3140.59,3140.59,3116.0,3119.38,2000.0
2024-10-10 09:40:00,3120.11,3120.11,3103.38,3103.38,200.0,3120.11,3120.11,3103.38,3103.38,200.0
2024-10-10 09:45:00,3106.79,3106.79,3106.78,3106.79,100.0,3106.79,3106.79,3106.78,3106.79,100.0
2024-10-10 09:50:00,3109.58,3109.58,3105.1,3105.1,503.0,3109.58,3109.58,3105.1,3105.1,503.0
2024-10-10 09:55:00,3100.97,3100.97,3100.96,3100.97,100.0,3100.97,3100.97,3100.96,3100.97,100.0
2024-10-10 10:00:00,3100.97,3100.97,3100.97,3100.97,0.0,3100.97,3100.97,3100.97,3100.97,0.0
2024-10-10 10:05:00,3102.69,3109.73,3102.68,3109.73,200.0,3102.69,3109.73,3102.68,3109.73,200.0
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 10:15:00,3109.73,3109.73,3109.73,3109.73,0.0,3109.73,3109.73,3109.73,3109.73,0.0
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 10:25:00,3087.83,3087.83,3087.83,3087.83,0.0,3087.83,3087.83,3087.83,3087.83,0.0
2024-10-10 10:30:00,3094.02,3094.02,3094.02,3094.02,100.0,3094.02,3094.02,3094.02,3094.02,100.0
2024-10-10 10:35:00,3091.0,3091.0,3091.0,3091.0,100.0,3091.0,3091.0,3091.0,3091.0,100.0
2024-10-10 10:40:00,3092.11,3092.11,3092.11,3092.11,100.0,3092.11,3092.11,3092.11,3092.11,100.0
2024-10-10 10:45:00,3091.85,3091.85,3089.08,3089.08,300.0,3091.85,3091.85,3089.08,3089.08,300.0
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 10:55:00,3087.71,3087.71,3087.71,3087.71,0.0,3087.71,3087.71,3087.71,3087.71,0.0
2024-10-10 11:00:00,3087.71,3087.71,3087.71,3087.71,0.0,3087.71,3087.71,3087.71,3087.71,0.0
2024-10-10 11:05:00,3087.71,3087.71,3087.71,3087.71,0.0,3087.71,3087.71,3087.71,3087.71,0.0
2024-10-10 11:10:00,3098.05,3098.52,3098.05,3098.52,200.0,3098.05,3098.52,3098.05,3098.52,200.0
2024-10-10 11:15:00,3102.35,3102.35,3102.35,3102.35,100.0,3102.35,3102.35,3102.35,3102.35,100.0
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 11:25:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
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 11:35:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
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 11:45:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
2024-10-10 11:50:00,3102.35,3102.35,3102.35,3102.35,0.0,3102.35,3102.35,3102.35,3102.35,0.0
2024-10-10 11:55:00,3114.98,3114.98,3114.97,3114.98,100.0,3114.98,3114.98,3114.97,3114.98,100.0
2024-10-10 12:00:00,3109.19,3109.19,3107.72,3107.72,300.0,3109.19,3109.19,3107.72,3107.72,300.0
2024-10-10 12:05:00,3109.99,3109.99,3109.99,3109.99,100.0,3109.99,3109.99,3109.99,3109.99,100.0
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 12:15:00,3108.16,3108.16,3108.16,3108.16,0.0,3108.16,3108.16,3108.16,3108.16,0.0
2024-10-10 12:20:00,3112.82,3115.29,3112.81,3115.29,200.0,3112.82,3115.29,3112.81,3115.29,200.0
2024-10-10 12:25:00,3114.23,3114.23,3114.0,3114.0,200.0,3114.23,3114.23,3114.0,3114.0,200.0
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 12:35:00,3112.4,3112.4,3112.4,3112.4,0.0,3112.4,3112.4,3112.4,3112.4,0.0
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 12:45:00,3119.54,3119.54,3119.54,3119.54,0.0,3119.54,3119.54,3119.54,3119.54,0.0
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 12:55:00,3115.92,3115.92,3115.92,3115.92,0.0,3115.92,3115.92,3115.92,3115.92,0.0
2024-10-10 13:00:00,3114.69,3114.69,3114.69,3114.69,100.0,3114.69,3114.69,3114.69,3114.69,100.0
2024-10-10 13:05:00,3114.54,3114.54,3114.26,3114.26,200.0,3114.54,3114.54,3114.26,3114.26,200.0
2024-10-10 13:10:00,3114.06,3114.2,3114.06,3114.2,200.0,3114.06,3114.2,3114.06,3114.2,200.0
2024-10-10 13:15:00,3118.97,3118.97,3118.96,3118.97,100.0,3118.97,3118.97,3118.96,3118.97,100.0
2024-10-10 13:20:00,3116.75,3121.08,3116.74,3121.08,400.0,3116.75,3121.08,3116.74,3121.08,400.0
2024-10-10 13:25:00,3121.08,3121.08,3108.97,3108.98,2754.0,3121.08,3121.08,3108.97,3108.98,2754.0
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 13:35:00,3094.88,3094.88,3094.88,3094.88,0.0,3094.88,3094.88,3094.88,3094.88,0.0
2024-10-10 13:40:00,3094.88,3094.88,3094.88,3094.88,0.0,3094.88,3094.88,3094.88,3094.88,0.0
2024-10-10 13:45:00,3094.88,3094.88,3094.88,3094.88,0.0,3094.88,3094.88,3094.88,3094.88,0.0
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 13:55:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:00:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:05:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
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 14:15:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
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 14:25:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:30:00,3083.56,3083.56,3083.56,3083.56,0.0,3083.56,3083.56,3083.56,3083.56,0.0
2024-10-10 14:35:00,3096.82,3096.82,3096.54,3096.82,428.0,3096.82,3096.82,3096.54,3096.82,428.0
2024-10-10 14:40:00,3096.82,3096.82,3096.82,3096.82,0.0,3096.82,3096.82,3096.82,3096.82,0.0
2024-10-10 14:45:00,3096.37,3096.62,3096.37,3096.62,200.0,3096.37,3096.62,3096.37,3096.62,200.0
2024-10-10 14:50:00,3096.62,3096.62,3096.62,3096.62,0.0,3096.62,3096.62,3096.62,3096.62,0.0
2024-10-10 14:55:00,3097.82,3100.24,3097.82,3100.24,400.0,3097.82,3100.24,3097.82,3100.24,400.0
2024-10-10 15:00:00,3098.37,3098.37,3098.37,3098.37,100.0,3098.37,3098.37,3098.37,3098.37,100.0
2024-10-10 15:05:00,3096.23,3096.23,3096.23,3096.23,100.0,3096.23,3096.23,3096.23,3096.23,100.0
2024-10-10 15:10:00,3096.23,3096.23,3096.23,3096.23,0.0,3096.23,3096.23,3096.23,3096.23,0.0
2024-10-10 15:15:00,3095.51,3095.51,3095.51,3095.51,300.0,3095.51,3095.51,3095.51,3095.51,300.0
2024-10-10 15:20:00,3095.51,3095.51,3095.51,3095.51,0.0,3095.51,3095.51,3095.51,3095.51,0.0
2024-10-10 15:25:00,3094.38,3094.38,3094.38,3094.38,100.0,3094.38,3094.38,3094.38,3094.38,100.0
2024-10-10 15:30:00,3096.06,3096.06,3096.06,3096.06,700.0,3096.06,3096.06,3096.06,3096.06,700.0
2024-10-10 15:35:00,3094.71,3096.06,3093.66,3093.66,1100.0,3094.71,3096.06,3093.66,3093.66,1100.0
2024-10-10 15:40:00,3096.0,3096.0,3094.1,3094.1,2089.0,3096.0,3096.0,3094.1,3094.1,2089.0
2024-10-10 15:45:00,3092.04,3092.47,3091.99,3091.99,317.0,3092.04,3092.47,3091.99,3091.99,317.0
2024-10-10 15:50:00,3096.58,3096.58,3092.02,3094.99,1915.0,3096.58,3096.58,3092.02,3094.99,1915.0
2024-10-10 15:55:00,3100.02,3108.67,3100.02,3106.53,3184.0,3100.02,3108.67,3100.02,3106.53,3184.0
2024-10-11 09:30:00,3122.17,3127.43,3122.17,3127.43,529.0,3122.17,3127.43,3122.17,3127.43,529.0
2024-10-11 09:35:00,3115.94,3122.35,3115.94,3122.35,200.0,3115.94,3122.35,3115.94,3122.35,200.0
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 09:45:00,3122.35,3122.35,3122.35,3122.35,0.0,3122.35,3122.35,3122.35,3122.35,0.0
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 09:55:00,3122.35,3122.35,3122.35,3122.35,0.0,3122.35,3122.35,3122.35,3122.35,0.0
2024-10-11 10:00:00,3122.35,3122.35,3122.35,3122.35,0.0,3122.35,3122.35,3122.35,3122.35,0.0
2024-10-11 10:05:00,3100.11,3100.11,3100.11,3100.11,100.0,3100.11,3100.11,3100.11,3100.11,100.0
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 10:15:00,3122.55,3122.55,3122.55,3122.55,0.0,3122.55,3122.55,3122.55,3122.55,0.0
2024-10-11 10:20:00,3122.55,3122.55,3122.55,3122.55,0.0,3122.55,3122.55,3122.55,3122.55,0.0
2024-10-11 10:25:00,3105.09,3106.3,3105.09,3106.3,200.0,3105.09,3106.3,3105.09,3106.3,200.0
2024-10-11 10:30:00,3106.3,3106.3,3106.3,3106.3,0.0,3106.3,3106.3,3106.3,3106.3,0.0
2024-10-11 10:35:00,3111.31,3111.31,3111.31,3111.31,100.0,3111.31,3111.31,3111.31,3111.31,100.0
2024-10-11 10:40:00,3119.42,3119.42,3119.42,3119.42,100.0,3119.42,3119.42,3119.42,3119.42,100.0
2024-10-11 10:45:00,3116.86,3116.86,3116.86,3116.86,640.0,3116.86,3116.86,3116.86,3116.86,640.0
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 10:55:00,3116.86,3116.86,3116.86,3116.86,0.0,3116.86,3116.86,3116.86,3116.86,0.0
2024-10-11 11:00:00,3116.86,3116.86,3116.86,3116.86,0.0,3116.86,3116.86,3116.86,3116.86,0.0
2024-10-11 11:05:00,3125.0,3125.0,3125.0,3125.0,100.0,3125.0,3125.0,3125.0,3125.0,100.0
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 11:15:00,3124.56,3124.56,3124.56,3124.56,0.0,3124.56,3124.56,3124.56,3124.56,0.0
2024-10-11 11:20:00,3124.44,3124.44,3124.44,3124.44,200.0,3124.44,3124.44,3124.44,3124.44,200.0
2024-10-11 11:25:00,3126.56,3126.56,3126.56,3126.56,238.0,3126.56,3126.56,3126.56,3126.56,238.0
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 11:35:00,3134.8,3134.8,3134.8,3134.8,0.0,3134.8,3134.8,3134.8,3134.8,0.0
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 11:45:00,3138.99,3138.99,3138.99,3138.99,0.0,3138.99,3138.99,3138.99,3138.99,0.0
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 11:55:00,3138.99,3138.99,3138.99,3138.99,0.0,3138.99,3138.99,3138.99,3138.99,0.0
2024-10-11 12:00:00,3138.99,3138.99,3138.99,3138.99,0.0,3138.99,3138.99,3138.99,3138.99,0.0
2024-10-11 12:05:00,3138.99,3138.99,3138.99,3138.99,100.0,3138.99,3138.99,3138.99,3138.99,100.0
2024-10-11 12:10:00,3136.46,3138.99,3136.45,3138.75,700.0,3136.46,3138.99,3136.45,3138.75,700.0
2024-10-11 12:15:00,3138.75,3138.75,3137.22,3137.22,225.0,3138.75,3138.75,3137.22,3137.22,225.0
2024-10-11 12:20:00,3137.22,3137.22,3137.22,3137.22,0.0,3137.22,3137.22,3137.22,3137.22,0.0
2024-10-11 12:25:00,3129.67,3129.67,3129.67,3129.67,100.0,3129.67,3129.67,3129.67,3129.67,100.0
2024-10-11 12:30:00,3126.01,3126.01,3126.01,3126.01,100.0,3126.01,3126.01,3126.01,3126.01,100.0
2024-10-11 12:35:00,3127.35,3130.68,3127.34,3130.68,300.0,3127.35,3130.68,3127.34,3130.68,300.0
2024-10-11 12:40:00,3132.51,3132.51,3132.5,3132.51,100.0,3132.51,3132.51,3132.5,3132.51,100.0
2024-10-11 12:45:00,3134.07,3134.17,3134.07,3134.17,200.0,3134.07,3134.17,3134.07,3134.17,200.0
2024-10-11 12:50:00,3134.17,3134.17,3134.17,3134.17,0.0,3134.17,3134.17,3134.17,3134.17,0.0
2024-10-11 12:55:00,3134.94,3134.94,3134.94,3134.94,200.0,3134.94,3134.94,3134.94,3134.94,200.0
2024-10-11 13:00:00,3134.94,3134.94,3134.94,3134.94,0.0,3134.94,3134.94,3134.94,3134.94,0.0
2024-10-11 13:05:00,3132.0,3134.59,3132.0,3134.59,200.0,3132.0,3134.59,3132.0,3134.59,200.0
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 13:15:00,3134.59,3134.59,3134.59,3134.59,0.0,3134.59,3134.59,3134.59,3134.59,0.0
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 13:25:00,3122.81,3122.81,3122.81,3122.81,0.0,3122.81,3122.81,3122.81,3122.81,0.0
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 13:35:00,3122.88,3122.88,3122.88,3122.88,0.0,3122.88,3122.88,3122.88,3122.88,0.0
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 13:45:00,3123.8,3123.8,3123.8,3123.8,0.0,3123.8,3123.8,3123.8,3123.8,0.0
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 13:55:00,3123.8,3123.8,3123.8,3123.8,0.0,3123.8,3123.8,3123.8,3123.8,0.0
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 14:05:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
2024-10-11 14:10:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
2024-10-11 14:15:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
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 14:25:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
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 14:35:00,3124.9,3124.9,3124.9,3124.9,0.0,3124.9,3124.9,3124.9,3124.9,0.0
2024-10-11 14:40:00,3130.26,3131.61,3130.26,3131.61,200.0,3130.26,3131.61,3130.26,3131.61,200.0
2024-10-11 14:45:00,3131.61,3131.61,3131.61,3131.61,200.0,3131.61,3131.61,3131.61,3131.61,200.0
2024-10-11 14:50:00,3132.42,3134.01,3132.42,3133.95,300.0,3132.42,3134.01,3132.42,3133.95,300.0
2024-10-11 14:55:00,3134.64,3134.64,3134.64,3134.64,200.0,3134.64,3134.64,3134.64,3134.64,200.0
2024-10-11 15:00:00,3134.64,3134.64,3134.64,3134.64,0.0,3134.64,3134.64,3134.64,3134.64,0.0
2024-10-11 15:05:00,3132.41,3132.41,3131.26,3131.26,836.0,3132.41,3132.41,3131.26,3131.26,836.0
2024-10-11 15:10:00,3123.78,3123.78,3123.78,3123.78,100.0,3123.78,3123.78,3123.78,3123.78,100.0
2024-10-11 15:15:00,3121.0,3123.29,3121.0,3123.29,410.0,3121.0,3123.29,3121.0,3123.29,410.0
2024-10-11 15:20:00,3123.36,3123.36,3123.36,3123.36,100.0,3123.36,3123.36,3123.36,3123.36,100.0
2024-10-11 15:25:00,3123.77,3123.77,3123.76,3123.77,100.0,3123.77,3123.77,3123.76,3123.77,100.0
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 15:35:00,3125.0,3125.0,3125.0,3125.0,0.0,3125.0,3125.0,3125.0,3125.0,0.0
2024-10-11 15:40:00,3126.0,3126.0,3126.0,3126.0,302.0,3126.0,3126.0,3126.0,3126.0,302.0
2024-10-11 15:45:00,3126.5,3129.34,3126.5,3129.04,416.0,3126.5,3129.34,3126.5,3129.04,416.0
2024-10-11 15:50:00,3130.22,3131.5,3130.22,3131.5,542.0,3130.22,3131.5,3130.22,3131.5,542.0
2024-10-11 15:55:00,3131.16,3133.58,3125.77,3127.33,1169.0,3131.16,3133.58,3125.77,3127.33,1169.0
2024-10-14 09:30:00,3075.15,3112.06,3075.15,3098.59,1940.0,3075.15,3112.06,3075.15,3098.59,1940.0
2024-10-14 09:35:00,3085.0,3089.71,3085.0,3089.71,431.0,3085.0,3089.71,3085.0,3089.71,431.0
2024-10-14 09:40:00,3092.58,3097.1,3086.89,3086.89,1082.0,3092.58,3097.1,3086.89,3086.89,1082.0
2024-10-14 09:45:00,3086.99,3102.36,3086.98,3102.36,700.0,3086.99,3102.36,3086.98,3102.36,700.0
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 09:55:00,3102.36,3102.36,3102.36,3102.36,0.0,3102.36,3102.36,3102.36,3102.36,0.0
2024-10-14 10:00:00,3119.33,3125.5,3119.32,3125.5,200.0,3119.33,3125.5,3119.32,3125.5,200.0
2024-10-14 10:05:00,3125.5,3125.5,3114.52,3114.52,300.0,3125.5,3125.5,3114.52,3114.52,300.0
2024-10-14 10:10:00,3113.5,3113.5,3111.35,3111.35,200.0,3113.5,3113.5,3111.35,3111.35,200.0
2024-10-14 10:15:00,3119.63,3119.63,3119.62,3119.63,101.0,3119.63,3119.63,3119.62,3119.63,101.0
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 10:25:00,3125.64,3125.64,3125.64,3125.64,0.0,3125.64,3125.64,3125.64,3125.64,0.0
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 10:35:00,3125.12,3125.12,3125.12,3125.12,0.0,3125.12,3125.12,3125.12,3125.12,0.0
2024-10-14 10:40:00,3139.49,3139.49,3139.48,3139.49,100.0,3139.49,3139.49,3139.48,3139.49,100.0
2024-10-14 10:45:00,3132.01,3132.01,3132.01,3132.01,100.0,3132.01,3132.01,3132.01,3132.01,100.0
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 10:55:00,3132.01,3132.01,3132.01,3132.01,0.0,3132.01,3132.01,3132.01,3132.01,0.0
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 11:05:00,3139.64,3139.64,3139.64,3139.64,0.0,3139.64,3139.64,3139.64,3139.64,0.0
2024-10-14 11:10:00,3149.11,3149.11,3149.11,3149.11,100.0,3149.11,3149.11,3149.11,3149.11,100.0
2024-10-14 11:15:00,3144.0,3144.01,3144.0,3144.0,103.0,3144.0,3144.01,3144.0,3144.0,103.0
2024-10-14 11:20:00,3146.52,3146.52,3146.52,3146.52,100.0,3146.52,3146.52,3146.52,3146.52,100.0
2024-10-14 11:25:00,3143.85,3143.86,3143.85,3143.85,100.0,3143.85,3143.86,3143.85,3143.85,100.0
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 11:35:00,3143.85,3143.85,3143.85,3143.85,0.0,3143.85,3143.85,3143.85,3143.85,0.0
2024-10-14 11:40:00,3143.85,3143.85,3143.85,3143.85,0.0,3143.85,3143.85,3143.85,3143.85,0.0
2024-10-14 11:45:00,3150.45,3150.46,3150.45,3150.45,100.0,3150.45,3150.46,3150.45,3150.45,100.0
2024-10-14 11:50:00,3150.45,3150.45,3150.45,3150.45,0.0,3150.45,3150.45,3150.45,3150.45,0.0
2024-10-14 11:55:00,3161.46,3161.46,3160.47,3160.47,222.0,3161.46,3161.46,3160.47,3160.47,222.0
2024-10-14 12:00:00,3160.47,3160.47,3160.47,3160.47,0.0,3160.47,3160.47,3160.47,3160.47,0.0
2024-10-14 12:05:00,3157.61,3157.61,3157.6,3157.61,181.0,3157.61,3157.61,3157.6,3157.61,181.0
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 12:15:00,3157.61,3157.61,3157.61,3157.61,0.0,3157.61,3157.61,3157.61,3157.61,0.0
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 12:25:00,3155.0,3155.0,3155.0,3155.0,0.0,3155.0,3155.0,3155.0,3155.0,0.0
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 12:35:00,3159.8,3159.8,3159.8,3159.8,0.0,3159.8,3159.8,3159.8,3159.8,0.0
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 12:45:00,3158.89,3158.89,3158.89,3158.89,0.0,3158.89,3158.89,3158.89,3158.89,0.0
2024-10-14 12:50:00,3160.83,3160.83,3160.83,3160.83,100.0,3160.83,3160.83,3160.83,3160.83,100.0
2024-10-14 12:55:00,3166.03,3166.03,3166.03,3166.03,116.0,3166.03,3166.03,3166.03,3166.03,116.0
2024-10-14 13:00:00,3166.03,3166.03,3166.03,3166.03,0.0,3166.03,3166.03,3166.03,3166.03,0.0
2024-10-14 13:05:00,3161.55,3161.55,3161.55,3161.55,111.0,3161.55,3161.55,3161.55,3161.55,111.0
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 13:15:00,3165.56,3165.56,3165.56,3165.56,0.0,3165.56,3165.56,3165.56,3165.56,0.0
2024-10-14 13:20:00,3165.76,3167.26,3165.76,3167.26,200.0,3165.76,3167.26,3165.76,3167.26,200.0
2024-10-14 13:25:00,3164.14,3164.14,3164.14,3164.14,740.0,3164.14,3164.14,3164.14,3164.14,740.0
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 13:35:00,3164.14,3164.14,3164.14,3164.14,0.0,3164.14,3164.14,3164.14,3164.14,0.0
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 13:45:00,3161.04,3161.04,3161.04,3161.04,0.0,3161.04,3161.04,3161.04,3161.04,0.0
2024-10-14 13:50:00,3164.0,3164.0,3163.99,3164.0,102.0,3164.0,3164.0,3163.99,3164.0,102.0
2024-10-14 13:55:00,3160.26,3160.36,3156.51,3160.36,361.0,3160.26,3160.36,3156.51,3160.36,361.0
2024-10-14 14:00:00,3158.76,3158.76,3158.75,3158.76,949.0,3158.76,3158.76,3158.75,3158.76,949.0
2024-10-14 14:05:00,3163.21,3163.21,3162.49,3162.49,200.0,3163.21,3163.21,3162.49,3162.49,200.0
2024-10-14 14:10:00,3162.49,3162.49,3162.49,3162.49,0.0,3162.49,3162.49,3162.49,3162.49,0.0
2024-10-14 14:15:00,3166.68,3167.0,3165.0,3165.0,600.0,3166.68,3167.0,3165.0,3165.0,600.0
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 14:25:00,3165.0,3165.0,3165.0,3165.0,0.0,3165.0,3165.0,3165.0,3165.0,0.0
2024-10-14 14:30:00,3164.31,3164.31,3164.0,3164.0,200.0,3164.31,3164.31,3164.0,3164.0,200.0
2024-10-14 14:35:00,3164.09,3164.09,3164.0,3164.0,300.0,3164.09,3164.09,3164.0,3164.0,300.0
2024-10-14 14:40:00,3164.0,3164.0,3164.0,3164.0,100.0,3164.0,3164.0,3164.0,3164.0,100.0
2024-10-14 14:45:00,3165.05,3165.06,3159.29,3159.3,400.0,3165.05,3165.06,3159.29,3159.3,400.0
2024-10-14 14:50:00,3154.35,3159.31,3154.35,3157.88,979.0,3154.35,3159.31,3154.35,3157.88,979.0
2024-10-14 14:55:00,3157.15,3157.15,3157.15,3157.15,100.0,3157.15,3157.15,3157.15,3157.15,100.0
2024-10-14 15:00:00,3159.81,3160.91,3159.27,3159.71,788.0,3159.81,3160.91,3159.27,3159.71,788.0
2024-10-14 15:05:00,3165.06,3165.06,3160.38,3164.21,509.0,3165.06,3165.06,3160.38,3164.21,509.0
2024-10-14 15:10:00,3162.7,3164.0,3162.7,3164.0,200.0,3162.7,3164.0,3162.7,3164.0,200.0
2024-10-14 15:15:00,3165.06,3165.06,3160.44,3163.4,2537.0,3165.06,3165.06,3160.44,3163.4,2537.0
2024-10-14 15:20:00,3160.85,3161.5,3160.85,3161.5,200.0,3160.85,3161.5,3160.85,3161.5,200.0
2024-10-14 15:25:00,3159.73,3159.73,3159.72,3159.73,100.0,3159.73,3159.73,3159.72,3159.73,100.0
2024-10-14 15:30:00,3159.73,3159.73,3159.73,3159.73,0.0,3159.73,3159.73,3159.73,3159.73,0.0
2024-10-14 15:35:00,3160.27,3160.27,3159.7,3159.7,300.0,3160.27,3160.27,3159.7,3159.7,300.0
2024-10-14 15:40:00,3159.7,3159.7,3159.7,3159.7,0.0,3159.7,3159.7,3159.7,3159.7,0.0
2024-10-14 15:45:00,3157.91,3160.0,3157.91,3160.0,200.0,3157.91,3160.0,3157.91,3160.0,200.0
2024-10-14 15:50:00,3158.53,3160.0,3154.5,3154.5,545.0,3158.53,3160.0,3154.5,3154.5,545.0
2024-10-14 15:55:00,3158.11,3159.31,3157.0,3157.0,4128.0,3158.11,3159.31,3157.0,3157.0,4128.0
2024-10-15 09:30:00,3127.0,3160.0,3101.86,3148.66,4297.0,3127.0,3160.0,3101.86,3148.66,4297.0
2024-10-15 09:35:00,3148.45,3155.01,3145.1,3145.1,600.0,3148.45,3155.01,3145.1,3145.1,600.0
2024-10-15 09:40:00,3142.49,3142.49,3142.49,3142.49,100.0,3142.49,3142.49,3142.49,3142.49,100.0
2024-10-15 09:45:00,3135.31,3144.13,3135.31,3144.13,300.0,3135.31,3144.13,3135.31,3144.13,300.0
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 09:55:00,3144.13,3144.13,3144.13,3144.13,0.0,3144.13,3144.13,3144.13,3144.13,0.0
2024-10-15 10:00:00,3129.92,3132.04,3129.92,3132.04,454.0,3129.92,3132.04,3129.92,3132.04,454.0
2024-10-15 10:05:00,3135.28,3135.28,3135.28,3135.28,100.0,3135.28,3135.28,3135.28,3135.28,100.0
2024-10-15 10:10:00,3140.0,3141.5,3140.0,3141.5,300.0,3140.0,3141.5,3140.0,3141.5,300.0
2024-10-15 10:15:00,3146.75,3153.49,3142.93,3153.48,1867.0,3146.75,3153.49,3142.93,3153.48,1867.0
2024-10-15 10:20:00,3154.11,3154.2,3153.54,3153.62,600.0,3154.11,3154.2,3153.54,3153.62,600.0
2024-10-15 10:25:00,3159.3,3159.3,3159.29,3159.3,500.0,3159.3,3159.3,3159.29,3159.3,500.0
2024-10-15 10:30:00,3160.61,3160.61,3150.17,3151.32,1194.0,3160.61,3160.61,3150.17,3151.32,1194.0
2024-10-15 10:35:00,3150.89,3156.72,3150.89,3153.19,1059.0,3150.89,3156.72,3150.89,3153.19,1059.0
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 10:45:00,3146.39,3146.39,3146.39,3146.39,0.0,3146.39,3146.39,3146.39,3146.39,0.0
2024-10-15 10:50:00,3122.71,3122.71,3122.71,3122.71,126.0,3122.71,3122.71,3122.71,3122.71,126.0
2024-10-15 10:55:00,3119.46,3119.46,3117.77,3117.77,400.0,3119.46,3119.46,3117.77,3117.77,400.0
2024-10-15 11:00:00,3119.94,3128.02,3119.94,3128.02,400.0,3119.94,3128.02,3119.94,3128.02,400.0
2024-10-15 11:05:00,3131.85,3131.85,3131.84,3131.85,100.0,3131.85,3131.85,3131.84,3131.85,100.0
2024-10-15 11:10:00,3131.85,3131.85,3131.85,3131.85,0.0,3131.85,3131.85,3131.85,3131.85,0.0
2024-10-15 11:15:00,3134.85,3138.63,3134.29,3138.63,800.0,3134.85,3138.63,3134.29,3138.63,800.0
2024-10-15 11:20:00,3139.16,3139.17,3135.86,3135.86,612.0,3139.16,3139.17,3135.86,3135.86,612.0
2024-10-15 11:25:00,3138.11,3138.11,3130.37,3130.88,863.0,3138.11,3138.11,3130.37,3130.88,863.0
2024-10-15 11:30:00,3130.39,3130.39,3127.09,3127.1,400.0,3130.39,3130.39,3127.09,3127.1,400.0
2024-10-15 11:35:00,3122.33,3126.23,3122.33,3124.39,600.0,3122.33,3126.23,3122.33,3124.39,600.0
2024-10-15 11:40:00,3120.79,3120.79,3115.19,3119.28,2520.0,3120.79,3120.79,3115.19,3119.28,2520.0
2024-10-15 11:45:00,3114.19,3114.19,3107.06,3107.3,3000.0,3114.19,3114.19,3107.06,3107.3,3000.0
2024-10-15 11:50:00,3105.3,3106.23,3101.44,3101.44,1434.0,3105.3,3106.23,3101.44,3101.44,1434.0
2024-10-15 11:55:00,3100.91,3106.89,3099.83,3106.89,1000.0,3100.91,3106.89,3099.83,3106.89,1000.0
2024-10-15 12:00:00,3106.88,3109.31,3106.88,3109.31,403.0,3106.88,3109.31,3106.88,3109.31,403.0
2024-10-15 12:05:00,3112.76,3112.76,3112.75,3112.75,396.0,3112.76,3112.76,3112.75,3112.75,396.0
2024-10-15 12:10:00,3111.14,3111.14,3098.79,3098.79,400.0,3111.14,3111.14,3098.79,3098.79,400.0
2024-10-15 12:15:00,3097.4,3097.4,3097.4,3097.4,100.0,3097.4,3097.4,3097.4,3097.4,100.0
2024-10-15 12:20:00,3098.28,3103.5,3097.28,3097.29,600.0,3098.28,3103.5,3097.28,3097.29,600.0
2024-10-15 12:25:00,3097.51,3097.51,3097.5,3097.51,100.0,3097.51,3097.51,3097.5,3097.51,100.0
2024-10-15 12:30:00,3094.22,3097.42,3094.22,3094.61,300.0,3094.22,3097.42,3094.22,3094.61,300.0
2024-10-15 12:35:00,3095.41,3095.41,3091.47,3091.47,1000.0,3095.41,3095.41,3091.47,3091.47,1000.0
2024-10-15 12:40:00,3089.0,3091.46,3089.0,3091.46,300.0,3089.0,3091.46,3089.0,3091.46,300.0
2024-10-15 12:45:00,3091.46,3091.46,3091.46,3091.46,100.0,3091.46,3091.46,3091.46,3091.46,100.0
2024-10-15 12:50:00,3091.46,3091.46,3091.46,3091.46,0.0,3091.46,3091.46,3091.46,3091.46,0.0
2024-10-15 12:55:00,3089.05,3089.05,3089.05,3089.05,105.0,3089.05,3089.05,3089.05,3089.05,105.0
2024-10-15 13:00:00,3089.05,3089.05,3089.05,3089.05,202.0,3089.05,3089.05,3089.05,3089.05,202.0
2024-10-15 13:05:00,3090.71,3090.71,3090.71,3090.71,100.0,3090.71,3090.71,3090.71,3090.71,100.0
2024-10-15 13:10:00,3089.95,3093.99,3089.24,3089.24,500.0,3089.95,3093.99,3089.24,3089.24,500.0
2024-10-15 13:15:00,3097.64,3097.64,3097.63,3097.64,100.0,3097.64,3097.64,3097.63,3097.64,100.0
2024-10-15 13:20:00,3097.64,3105.11,3097.64,3101.82,425.0,3097.64,3105.11,3097.64,3101.82,425.0
2024-10-15 13:25:00,3104.13,3105.12,3098.66,3102.89,3490.0,3104.13,3105.12,3098.66,3102.89,3490.0
2024-10-15 13:30:00,3101.24,3101.24,3095.01,3098.41,1300.0,3101.24,3101.24,3095.01,3098.41,1300.0
2024-10-15 13:35:00,3097.24,3097.24,3094.1,3094.11,875.0,3097.24,3097.24,3094.1,3094.11,875.0
2024-10-15 13:40:00,3092.66,3098.22,3092.66,3098.22,600.0,3092.66,3098.22,3092.66,3098.22,600.0
2024-10-15 13:45:00,3094.31,3094.31,3094.31,3094.31,375.0,3094.31,3094.31,3094.31,3094.31,375.0
2024-10-15 13:50:00,3094.42,3094.42,3093.93,3093.93,400.0,3094.42,3094.42,3093.93,3093.93,400.0
2024-10-15 13:55:00,3087.89,3087.89,3087.25,3087.25,200.0,3087.89,3087.89,3087.25,3087.25,200.0
2024-10-15 14:00:00,3087.25,3087.25,3087.25,3087.25,100.0,3087.25,3087.25,3087.25,3087.25,100.0
2024-10-15 14:05:00,3087.25,3087.25,3087.25,3087.25,204.0,3087.25,3087.25,3087.25,3087.25,204.0
2024-10-15 14:10:00,3085.14,3086.95,3081.27,3082.88,2311.0,3085.14,3086.95,3081.27,3082.88,2311.0
2024-10-15 14:15:00,3079.63,3083.56,3079.62,3082.68,400.0,3079.63,3083.56,3079.62,3082.68,400.0
2024-10-15 14:20:00,3082.68,3082.68,3082.68,3082.68,0.0,3082.68,3082.68,3082.68,3082.68,0.0
2024-10-15 14:25:00,3078.36,3078.36,3078.36,3078.36,219.0,3078.36,3078.36,3078.36,3078.36,219.0
2024-10-15 14:30:00,3076.75,3083.82,3076.75,3083.17,513.0,3076.75,3083.82,3076.75,3083.17,513.0
2024-10-15 14:35:00,3078.74,3084.69,3078.74,3084.69,200.0,3078.74,3084.69,3078.74,3084.69,200.0
2024-10-15 14:40:00,3087.6,3087.6,3087.59,3087.59,246.0,3087.6,3087.6,3087.59,3087.59,246.0
2024-10-15 14:45:00,3085.16,3085.16,3085.15,3085.16,318.0,3085.16,3085.16,3085.15,3085.16,318.0
2024-10-15 14:50:00,3085.16,3085.16,3085.16,3085.16,0.0,3085.16,3085.16,3085.16,3085.16,0.0
2024-10-15 14:55:00,3091.29,3094.23,3091.28,3094.23,800.0,3091.29,3094.23,3091.28,3094.23,800.0
2024-10-15 15:00:00,3095.25,3095.25,3094.22,3094.23,400.0,3095.25,3095.25,3094.22,3094.23,400.0
2024-10-15 15:05:00,3091.48,3092.07,3091.48,3092.07,300.0,3091.48,3092.07,3091.48,3092.07,300.0
2024-10-15 15:10:00,3097.52,3097.52,3097.52,3097.52,200.0,3097.52,3097.52,3097.52,3097.52,200.0
2024-10-15 15:15:00,3096.93,3096.93,3093.37,3093.37,312.0,3096.93,3096.93,3093.37,3093.37,312.0
2024-10-15 15:20:00,3093.92,3093.92,3092.82,3092.82,203.0,3093.92,3093.92,3092.82,3092.82,203.0
2024-10-15 15:25:00,3092.17,3092.17,3091.82,3091.82,917.0,3092.17,3092.17,3091.82,3091.82,917.0
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 15:35:00,3092.25,3092.25,3092.25,3092.25,0.0,3092.25,3092.25,3092.25,3092.25,0.0
2024-10-15 15:40:00,3099.0,3099.0,3093.5,3095.68,810.0,3099.0,3099.0,3093.5,3095.68,810.0
2024-10-15 15:45:00,3097.59,3103.47,3097.57,3097.57,1301.0,3097.59,3103.47,3097.57,3097.57,1301.0
2024-10-15 15:50:00,3097.15,3108.43,3096.75,3096.75,595.0,3097.15,3108.43,3096.75,3096.75,595.0
2024-10-15 15:55:00,3098.05,3102.87,3098.05,3100.0,6637.0,3098.05,3102.87,3098.05,3100.0,6637.0
2024-10-16 09:30:00,3100.0,3101.03,3078.46,3078.46,1590.0,3100.0,3101.03,3078.46,3078.46,1590.0
2024-10-16 09:35:00,3095.4,3097.4,3094.27,3094.28,500.0,3095.4,3097.4,3094.27,3094.28,500.0
2024-10-16 09:40:00,3098.16,3120.01,3097.03,3120.01,1109.0,3098.16,3120.01,3097.03,3120.01,1109.0
2024-10-16 09:45:00,3118.09,3126.68,3118.09,3126.68,800.0,3118.09,3126.68,3118.09,3126.68,800.0
2024-10-16 09:50:00,3120.16,3120.16,3120.15,3120.16,100.0,3120.16,3120.16,3120.15,3120.16,100.0
2024-10-16 09:55:00,3124.0,3127.08,3116.82,3123.08,1281.0,3124.0,3127.08,3116.82,3123.08,1281.0
2024-10-16 10:00:00,3121.86,3121.87,3119.1,3121.87,400.0,3121.86,3121.87,3119.1,3121.87,400.0
2024-10-16 10:05:00,3121.89,3121.9,3121.8,3121.9,405.0,3121.89,3121.9,3121.8,3121.9,405.0
2024-10-16 10:10:00,3121.91,3122.49,3121.9,3122.49,300.0,3121.91,3122.49,3121.9,3122.49,300.0
2024-10-16 10:15:00,3130.0,3130.43,3128.79,3128.8,459.0,3130.0,3130.43,3128.79,3128.8,459.0
2024-10-16 10:20:00,3121.98,3121.98,3119.27,3120.07,417.0,3121.98,3121.98,3119.27,3120.07,417.0
2024-10-16 10:25:00,3114.59,3114.59,3110.82,3110.83,400.0,3114.59,3114.59,3110.82,3110.83,400.0
2024-10-16 10:30:00,3111.49,3116.38,3110.82,3114.86,970.0,3111.49,3116.38,3110.82,3114.86,970.0
2024-10-16 10:35:00,3112.11,3112.11,3112.11,3112.11,100.0,3112.11,3112.11,3112.11,3112.11,100.0
2024-10-16 10:40:00,3112.11,3112.11,3105.19,3107.63,1605.0,3112.11,3112.11,3105.19,3107.63,1605.0
2024-10-16 10:45:00,3105.55,3105.55,3102.99,3102.99,300.0,3105.55,3105.55,3102.99,3102.99,300.0
2024-10-16 10:50:00,3108.82,3108.82,3108.81,3108.82,200.0,3108.82,3108.82,3108.81,3108.82,200.0
2024-10-16 10:55:00,3109.83,3109.83,3105.56,3109.14,1108.0,3109.83,3109.83,3105.56,3109.14,1108.0
2024-10-16 11:00:00,3106.65,3108.77,3106.65,3108.77,522.0,3106.65,3108.77,3106.65,3108.77,522.0
2024-10-16 11:05:00,3109.14,3109.14,3109.13,3109.14,100.0,3109.14,3109.14,3109.13,3109.14,100.0
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 11:15:00,3109.14,3109.14,3109.14,3109.14,0.0,3109.14,3109.14,3109.14,3109.14,0.0
2024-10-16 11:20:00,3115.0,3115.0,3114.99,3115.0,100.0,3115.0,3115.0,3114.99,3115.0,100.0
2024-10-16 11:25:00,3121.44,3121.44,3121.44,3121.44,100.0,3121.44,3121.44,3121.44,3121.44,100.0
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 11:35:00,3121.44,3121.44,3121.44,3121.44,0.0,3121.44,3121.44,3121.44,3121.44,0.0
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 11:45:00,3120.14,3120.14,3120.14,3120.14,0.0,3120.14,3120.14,3120.14,3120.14,0.0
2024-10-16 11:50:00,3120.14,3120.14,3120.14,3120.14,0.0,3120.14,3120.14,3120.14,3120.14,0.0
2024-10-16 11:55:00,3127.46,3127.46,3127.46,3127.46,537.0,3127.46,3127.46,3127.46,3127.46,537.0
2024-10-16 12:00:00,3127.46,3127.46,3127.46,3127.46,0.0,3127.46,3127.46,3127.46,3127.46,0.0
2024-10-16 12:05:00,3129.43,3129.44,3129.43,3129.43,200.0,3129.43,3129.44,3129.43,3129.43,200.0
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 12:15:00,3129.43,3129.43,3129.43,3129.43,0.0,3129.43,3129.43,3129.43,3129.43,0.0
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 12:25:00,3120.46,3120.46,3120.46,3120.46,0.0,3120.46,3120.46,3120.46,3120.46,0.0
2024-10-16 12:30:00,3120.46,3120.46,3120.46,3120.46,0.0,3120.46,3120.46,3120.46,3120.46,0.0
2024-10-16 12:35:00,3120.46,3120.46,3120.46,3120.46,0.0,3120.46,3120.46,3120.46,3120.46,0.0
2024-10-16 12:40:00,3125.51,3125.51,3125.1,3125.1,200.0,3125.51,3125.51,3125.1,3125.1,200.0
2024-10-16 12:45:00,3125.1,3125.1,3124.29,3124.3,253.0,3125.1,3125.1,3124.29,3124.3,253.0
2024-10-16 12:50:00,3124.61,3124.61,3120.02,3120.58,3000.0,3124.61,3124.61,3120.02,3120.58,3000.0
2024-10-16 12:55:00,3120.5,3122.62,3116.7,3120.16,2405.0,3120.5,3122.62,3116.7,3120.16,2405.0
2024-10-16 13:00:00,3120.2,3120.6,3117.69,3117.69,1033.0,3120.2,3120.6,3117.69,3117.69,1033.0
2024-10-16 13:05:00,3116.6,3116.6,3116.55,3116.55,200.0,3116.6,3116.6,3116.55,3116.55,200.0
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 13:15:00,3116.55,3116.55,3116.55,3116.55,0.0,3116.55,3116.55,3116.55,3116.55,0.0
2024-10-16 13:20:00,3116.55,3116.55,3116.55,3116.55,0.0,3116.55,3116.55,3116.55,3116.55,0.0
2024-10-16 13:25:00,3116.55,3116.55,3116.55,3116.55,100.0,3116.55,3116.55,3116.55,3116.55,100.0
2024-10-16 13:30:00,3116.55,3116.55,3109.07,3109.07,246.0,3116.55,3116.55,3109.07,3109.07,246.0
2024-10-16 13:35:00,3114.99,3116.21,3114.99,3116.21,200.0,3114.99,3116.21,3114.99,3116.21,200.0
2024-10-16 13:40:00,3114.61,3114.61,3114.6,3114.61,100.0,3114.61,3114.61,3114.6,3114.61,100.0
2024-10-16 13:45:00,3116.21,3118.31,3112.2,3112.2,609.0,3116.21,3118.31,3112.2,3112.2,609.0
2024-10-16 13:50:00,3112.2,3112.2,3112.2,3112.2,0.0,3112.2,3112.2,3112.2,3112.2,0.0
2024-10-16 13:55:00,3113.94,3113.94,3113.94,3113.94,100.0,3113.94,3113.94,3113.94,3113.94,100.0
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 14:05:00,3120.54,3120.54,3120.54,3120.54,0.0,3120.54,3120.54,3120.54,3120.54,0.0
2024-10-16 14:10:00,3121.81,3127.32,3121.81,3125.92,761.0,3121.81,3127.32,3121.81,3125.92,761.0
2024-10-16 14:15:00,3125.48,3125.48,3125.48,3125.48,100.0,3125.48,3125.48,3125.48,3125.48,100.0
2024-10-16 14:20:00,3126.09,3130.0,3126.09,3130.0,200.0,3126.09,3130.0,3126.09,3130.0,200.0
2024-10-16 14:25:00,3132.55,3132.55,3132.55,3132.55,100.0,3132.55,3132.55,3132.55,3132.55,100.0
2024-10-16 14:30:00,3131.05,3131.05,3131.05,3131.05,290.0,3131.05,3131.05,3131.05,3131.05,290.0
2024-10-16 14:35:00,3129.97,3132.76,3129.96,3132.76,500.0,3129.97,3132.76,3129.96,3132.76,500.0
2024-10-16 14:40:00,3132.76,3132.76,3132.76,3132.76,0.0,3132.76,3132.76,3132.76,3132.76,0.0
2024-10-16 14:45:00,3131.2,3131.21,3131.2,3131.2,100.0,3131.2,3131.21,3131.2,3131.2,100.0
2024-10-16 14:50:00,3127.41,3130.57,3127.41,3130.57,200.0,3127.41,3130.57,3127.41,3130.57,200.0
2024-10-16 14:55:00,3130.11,3130.11,3130.11,3130.11,100.0,3130.11,3130.11,3130.11,3130.11,100.0
2024-10-16 15:00:00,3128.0,3128.0,3128.0,3128.0,100.0,3128.0,3128.0,3128.0,3128.0,100.0
2024-10-16 15:05:00,3120.01,3120.01,3120.01,3120.01,100.0,3120.01,3120.01,3120.01,3120.01,100.0
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 15:15:00,3118.92,3118.92,3118.92,3118.92,0.0,3118.92,3118.92,3118.92,3118.92,0.0
2024-10-16 15:20:00,3118.92,3118.92,3118.92,3118.92,0.0,3118.92,3118.92,3118.92,3118.92,0.0
2024-10-16 15:25:00,3118.92,3126.01,3118.92,3126.01,616.0,3118.92,3126.01,3118.92,3126.01,616.0
2024-10-16 15:30:00,3129.89,3130.07,3129.89,3130.07,400.0,3129.89,3130.07,3129.89,3130.07,400.0
2024-10-16 15:35:00,3130.0,3136.78,3128.75,3136.78,500.0,3130.0,3136.78,3128.75,3136.78,500.0
2024-10-16 15:40:00,3134.2,3134.2,3134.2,3134.2,100.0,3134.2,3134.2,3134.2,3134.2,100.0
2024-10-16 15:45:00,3133.84,3133.84,3133.84,3133.84,100.0,3133.84,3133.84,3133.84,3133.84,100.0
2024-10-16 15:50:00,3130.63,3132.18,3130.63,3131.88,400.0,3130.63,3132.18,3130.63,3131.88,400.0
2024-10-16 15:55:00,3134.34,3134.97,3126.73,3129.45,2291.0,3134.34,3134.97,3126.73,3129.45,2291.0
2024-10-17 09:30:00,3120.0,3120.0,3120.0,3120.0,557.0,3120.0,3120.0,3120.0,3120.0,557.0
2024-10-17 09:35:00,3130.0,3130.0,3130.0,3130.0,100.0,3130.0,3130.0,3130.0,3130.0,100.0
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 09:45:00,3130.0,3130.0,3130.0,3130.0,0.0,3130.0,3130.0,3130.0,3130.0,0.0
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 09:55:00,3110.49,3110.49,3110.49,3110.49,0.0,3110.49,3110.49,3110.49,3110.49,0.0
2024-10-17 10:00:00,3122.49,3122.49,3120.31,3120.32,200.0,3122.49,3122.49,3120.31,3120.32,200.0
2024-10-17 10:05:00,3112.87,3118.11,3110.13,3110.13,2100.0,3112.87,3118.11,3110.13,3110.13,2100.0
2024-10-17 10:10:00,3119.5,3119.5,3106.37,3106.37,2445.0,3119.5,3119.5,3106.37,3106.37,2445.0
2024-10-17 10:15:00,3105.4,3106.0,3102.51,3106.0,582.0,3105.4,3106.0,3102.51,3106.0,582.0
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 10:25:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 10:30:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 10:35:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
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 10:45:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
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 10:55:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
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 11:05:00,3117.58,3117.58,3117.58,3117.58,0.0,3117.58,3117.58,3117.58,3117.58,0.0
2024-10-17 11:10:00,3118.79,3122.21,3118.79,3122.21,200.0,3118.79,3122.21,3118.79,3122.21,200.0
2024-10-17 11:15:00,3130.11,3135.88,3130.11,3131.92,900.0,3130.11,3135.88,3130.11,3131.92,900.0
2024-10-17 11:20:00,3131.92,3131.92,3131.92,3131.92,0.0,3131.92,3131.92,3131.92,3131.92,0.0
2024-10-17 11:25:00,3132.59,3136.33,3132.59,3136.33,300.0,3132.59,3136.33,3132.59,3136.33,300.0
2024-10-17 11:30:00,3136.33,3136.33,3136.33,3136.33,0.0,3136.33,3136.33,3136.33,3136.33,0.0
2024-10-17 11:35:00,3136.33,3136.33,3136.33,3136.33,100.0,3136.33,3136.33,3136.33,3136.33,100.0
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 11:45:00,3137.18,3137.18,3137.18,3137.18,0.0,3137.18,3137.18,3137.18,3137.18,0.0
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 11:55:00,3137.18,3137.18,3137.18,3137.18,0.0,3137.18,3137.18,3137.18,3137.18,0.0
2024-10-17 12:00:00,3137.18,3137.18,3137.18,3137.18,0.0,3137.18,3137.18,3137.18,3137.18,0.0
2024-10-17 12:05:00,3137.18,3137.18,3137.18,3137.18,168.0,3137.18,3137.18,3137.18,3137.18,168.0
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 12:15:00,3134.98,3134.98,3134.98,3134.98,0.0,3134.98,3134.98,3134.98,3134.98,0.0
2024-10-17 12:20:00,3134.98,3134.98,3134.98,3134.98,0.0,3134.98,3134.98,3134.98,3134.98,0.0
2024-10-17 12:25:00,3134.98,3134.98,3134.98,3134.98,0.0,3134.98,3134.98,3134.98,3134.98,0.0
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 12:35:00,3134.98,3134.98,3134.98,3134.98,0.0,3134.98,3134.98,3134.98,3134.98,0.0
2024-10-17 12:40:00,3143.1,3144.84,3143.1,3144.84,392.0,3143.1,3144.84,3143.1,3144.84,392.0
2024-10-17 12:45:00,3148.57,3148.57,3148.57,3148.57,100.0,3148.57,3148.57,3148.57,3148.57,100.0
2024-10-17 12:50:00,3148.57,3148.57,3148.57,3148.57,0.0,3148.57,3148.57,3148.57,3148.57,0.0
2024-10-17 12:55:00,3153.04,3153.19,3153.04,3153.19,439.0,3153.04,3153.19,3153.04,3153.19,439.0
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 13:05:00,3152.54,3152.54,3152.54,3152.54,0.0,3152.54,3152.54,3152.54,3152.54,0.0
2024-10-17 13:10:00,3152.54,3152.54,3152.54,3152.54,0.0,3152.54,3152.54,3152.54,3152.54,0.0
2024-10-17 13:15:00,3152.54,3152.54,3152.54,3152.54,0.0,3152.54,3152.54,3152.54,3152.54,0.0
2024-10-17 13:20:00,3152.54,3152.54,3152.54,3152.54,0.0,3152.54,3152.54,3152.54,3152.54,0.0
2024-10-17 13:25:00,3151.45,3151.45,3151.45,3151.45,100.0,3151.45,3151.45,3151.45,3151.45,100.0
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 13:35:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
2024-10-17 13:40:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
2024-10-17 13:45:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
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 13:55:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
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 14:05:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
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 14:15:00,3141.19,3141.19,3141.19,3141.19,0.0,3141.19,3141.19,3141.19,3141.19,0.0
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 14:25:00,3144.29,3144.29,3144.29,3144.29,0.0,3144.29,3144.29,3144.29,3144.29,0.0
2024-10-17 14:30:00,3144.29,3144.29,3144.29,3144.29,0.0,3144.29,3144.29,3144.29,3144.29,0.0
2024-10-17 14:35:00,3144.29,3144.29,3144.29,3144.29,0.0,3144.29,3144.29,3144.29,3144.29,0.0
2024-10-17 14:40:00,3153.26,3153.55,3153.26,3153.55,300.0,3153.26,3153.55,3153.26,3153.55,300.0
2024-10-17 14:45:00,3153.55,3153.55,3153.55,3153.55,100.0,3153.55,3153.55,3153.55,3153.55,100.0
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 14:55:00,3153.55,3153.55,3153.55,3153.55,0.0,3153.55,3153.55,3153.55,3153.55,0.0
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 15:05:00,3150.84,3150.84,3150.84,3150.84,0.0,3150.84,3150.84,3150.84,3150.84,0.0
2024-10-17 15:10:00,3150.84,3150.84,3150.84,3150.84,100.0,3150.84,3150.84,3150.84,3150.84,100.0
2024-10-17 15:15:00,3150.84,3150.84,3150.84,3150.84,100.0,3150.84,3150.84,3150.84,3150.84,100.0
2024-10-17 15:20:00,3150.83,3150.83,3150.83,3150.83,100.0,3150.83,3150.83,3150.83,3150.83,100.0
2024-10-17 15:25:00,3144.0,3144.0,3144.0,3144.0,400.0,3144.0,3144.0,3144.0,3144.0,400.0
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 15:35:00,3144.0,3144.0,3144.0,3144.0,0.0,3144.0,3144.0,3144.0,3144.0,0.0
2024-10-17 15:40:00,3144.0,3144.0,3144.0,3144.0,0.0,3144.0,3144.0,3144.0,3144.0,0.0
2024-10-17 15:45:00,3151.29,3151.29,3146.51,3146.51,500.0,3151.29,3151.29,3146.51,3146.51,500.0
2024-10-17 15:50:00,3155.32,3155.33,3155.32,3155.32,137.0,3155.32,3155.33,3155.32,3155.32,137.0
2024-10-17 15:55:00,3157.69,3158.0,3155.58,3157.99,1463.0,3157.69,3158.0,3155.58,3157.99,1463.0
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 09:35:00,3180.46,3180.46,3180.46,3180.46,0.0,3180.46,3180.46,3180.46,3180.46,0.0
2024-10-18 09:40:00,3141.44,3159.97,3141.44,3159.97,1083.0,3141.44,3159.97,3141.44,3159.97,1083.0
2024-10-18 09:45:00,3174.93,3174.93,3159.96,3159.97,939.0,3174.93,3174.93,3159.96,3159.97,939.0
2024-10-18 09:50:00,3168.77,3168.77,3168.77,3168.77,667.0,3168.77,3168.77,3168.77,3168.77,667.0
2024-10-18 09:55:00,3168.5,3168.5,3168.5,3168.5,100.0,3168.5,3168.5,3168.5,3168.5,100.0
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 10:05:00,3160.03,3160.03,3160.03,3160.03,0.0,3160.03,3160.03,3160.03,3160.03,0.0
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 10:15:00,3161.4,3161.4,3161.4,3161.4,0.0,3161.4,3161.4,3161.4,3161.4,0.0
2024-10-18 10:20:00,3173.56,3173.56,3165.07,3165.07,593.0,3173.56,3173.56,3165.07,3165.07,593.0
2024-10-18 10:25:00,3166.27,3166.27,3166.27,3166.27,100.0,3166.27,3166.27,3166.27,3166.27,100.0
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 10:35:00,3166.27,3166.27,3166.27,3166.27,0.0,3166.27,3166.27,3166.27,3166.27,0.0
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 10:45:00,3166.27,3166.27,3166.27,3166.27,0.0,3166.27,3166.27,3166.27,3166.27,0.0
2024-10-18 10:50:00,3188.43,3188.43,3184.86,3184.86,699.0,3188.43,3188.43,3184.86,3184.86,699.0
2024-10-18 10:55:00,3184.86,3184.86,3184.86,3184.86,100.0,3184.86,3184.86,3184.86,3184.86,100.0
2024-10-18 11:00:00,3185.16,3185.16,3185.16,3185.16,100.0,3185.16,3185.16,3185.16,3185.16,100.0
2024-10-18 11:05:00,3189.21,3189.21,3188.0,3188.0,200.0,3189.21,3189.21,3188.0,3188.0,200.0
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 11:15:00,3184.86,3184.86,3184.86,3184.86,0.0,3184.86,3184.86,3184.86,3184.86,0.0
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 11:25:00,3184.85,3184.85,3184.85,3184.85,0.0,3184.85,3184.85,3184.85,3184.85,0.0
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 11:35:00,3177.05,3177.05,3177.05,3177.05,0.0,3177.05,3177.05,3177.05,3177.05,0.0
2024-10-18 11:40:00,3177.05,3177.05,3177.05,3177.05,0.0,3177.05,3177.05,3177.05,3177.05,0.0
2024-10-18 11:45:00,3177.05,3177.05,3177.05,3177.05,0.0,3177.05,3177.05,3177.05,3177.05,0.0
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 11:55:00,3178.11,3178.11,3178.11,3178.11,0.0,3178.11,3178.11,3178.11,3178.11,0.0
2024-10-18 12:00:00,3185.97,3185.97,3185.97,3185.97,200.0,3185.97,3185.97,3185.97,3185.97,200.0
2024-10-18 12:05:00,3185.97,3185.97,3181.15,3182.11,827.0,3185.97,3185.97,3181.15,3182.11,827.0
2024-10-18 12:10:00,3182.11,3182.11,3182.11,3182.11,0.0,3182.11,3182.11,3182.11,3182.11,0.0
2024-10-18 12:15:00,3188.0,3188.0,3188.0,3188.0,100.0,3188.0,3188.0,3188.0,3188.0,100.0
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 12:25:00,3188.0,3188.0,3188.0,3188.0,0.0,3188.0,3188.0,3188.0,3188.0,0.0
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 12:35:00,3188.0,3188.0,3188.0,3188.0,0.0,3188.0,3188.0,3188.0,3188.0,0.0
2024-10-18 12:40:00,3186.0,3186.0,3186.0,3186.0,100.0,3186.0,3186.0,3186.0,3186.0,100.0
2024-10-18 12:45:00,3186.0,3186.0,3186.0,3186.0,0.0,3186.0,3186.0,3186.0,3186.0,0.0
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 12:55:00,3188.37,3188.37,3188.37,3188.37,0.0,3188.37,3188.37,3188.37,3188.37,0.0
2024-10-18 13:00:00,3188.37,3188.37,3188.37,3188.37,208.0,3188.37,3188.37,3188.37,3188.37,208.0
2024-10-18 13:05:00,3188.37,3188.37,3188.37,3188.37,0.0,3188.37,3188.37,3188.37,3188.37,0.0
2024-10-18 13:10:00,3188.37,3188.37,3188.37,3188.37,0.0,3188.37,3188.37,3188.37,3188.37,0.0
2024-10-18 13:15:00,3188.37,3188.37,3188.37,3188.37,0.0,3188.37,3188.37,3188.37,3188.37,0.0
2024-10-18 13:20:00,3188.37,3188.37,3188.37,3188.37,0.0,3188.37,3188.37,3188.37,3188.37,0.0
2024-10-18 13:25:00,3188.37,3188.37,3180.74,3180.74,200.0,3188.37,3188.37,3180.74,3180.74,200.0
2024-10-18 13:30:00,3180.74,3180.74,3180.74,3180.74,0.0,3180.74,3180.74,3180.74,3180.74,0.0
2024-10-18 13:35:00,3180.74,3180.74,3180.74,3180.74,100.0,3180.74,3180.74,3180.74,3180.74,100.0
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 13:45:00,3180.04,3180.04,3180.04,3180.04,0.0,3180.04,3180.04,3180.04,3180.04,0.0
2024-10-18 13:50:00,3178.43,3178.44,3178.43,3178.43,100.0,3178.43,3178.44,3178.43,3178.43,100.0
2024-10-18 13:55:00,3171.12,3171.13,3171.12,3171.12,100.0,3171.12,3171.13,3171.12,3171.12,100.0
2024-10-18 14:00:00,3171.12,3171.12,3171.12,3171.12,0.0,3171.12,3171.12,3171.12,3171.12,0.0
2024-10-18 14:05:00,3188.11,3189.72,3188.11,3189.72,400.0,3188.11,3189.72,3188.11,3189.72,400.0
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 14:15:00,3188.98,3188.98,3188.98,3188.98,0.0,3188.98,3188.98,3188.98,3188.98,0.0
2024-10-18 14:20:00,3197.21,3197.21,3197.21,3197.21,200.0,3197.21,3197.21,3197.21,3197.21,200.0
2024-10-18 14:25:00,3195.88,3195.88,3195.88,3195.88,100.0,3195.88,3195.88,3195.88,3195.88,100.0
2024-10-18 14:30:00,3191.18,3191.18,3189.64,3189.64,200.0,3191.18,3191.18,3189.64,3189.64,200.0
2024-10-18 14:35:00,3187.05,3187.05,3187.05,3187.05,200.0,3187.05,3187.05,3187.05,3187.05,200.0
2024-10-18 14:40:00,3184.58,3184.58,3184.47,3184.47,200.0,3184.58,3184.58,3184.47,3184.47,200.0
2024-10-18 14:45:00,3184.47,3184.47,3184.47,3184.47,100.0,3184.47,3184.47,3184.47,3184.47,100.0
2024-10-18 14:50:00,3184.47,3184.47,3180.5,3180.5,200.0,3184.47,3184.47,3180.5,3180.5,200.0
2024-10-18 14:55:00,3180.17,3180.17,3171.21,3171.21,503.0,3180.17,3180.17,3171.21,3171.21,503.0
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 15:05:00,3178.67,3178.67,3178.67,3178.67,0.0,3178.67,3178.67,3178.67,3178.67,0.0
2024-10-18 15:10:00,3178.67,3178.67,3178.67,3178.67,100.0,3178.67,3178.67,3178.67,3178.67,100.0
2024-10-18 15:15:00,3176.36,3176.36,3176.36,3176.36,100.0,3176.36,3176.36,3176.36,3176.36,100.0
2024-10-18 15:20:00,3181.15,3181.15,3181.15,3181.15,100.0,3181.15,3181.15,3181.15,3181.15,100.0
2024-10-18 15:25:00,3181.15,3181.15,3181.15,3181.15,300.0,3181.15,3181.15,3181.15,3181.15,300.0
2024-10-18 15:30:00,3176.82,3176.82,3176.82,3176.82,300.0,3176.82,3176.82,3176.82,3176.82,300.0
2024-10-18 15:35:00,3179.67,3179.67,3178.02,3178.02,200.0,3179.67,3179.67,3178.02,3178.02,200.0
2024-10-18 15:40:00,3176.21,3176.21,3176.21,3176.21,100.0,3176.21,3176.21,3176.21,3176.21,100.0
2024-10-18 15:45:00,3175.49,3175.74,3175.12,3175.74,600.0,3175.49,3175.74,3175.12,3175.74,600.0
2024-10-18 15:50:00,3176.14,3180.32,3176.14,3180.32,483.0,3176.14,3180.32,3176.14,3180.32,483.0
2024-10-18 15:55:00,3178.46,3182.72,3177.95,3182.72,995.0,3178.46,3182.72,3177.95,3182.72,995.0
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 09:35:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-10-21 09:40:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-10-21 09:45:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
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 09:55:00,3190.87,3190.87,3190.87,3190.87,0.0,3190.87,3190.87,3190.87,3190.87,0.0
2024-10-21 10:00:00,3190.95,3190.96,3190.95,3190.95,200.0,3190.95,3190.96,3190.95,3190.95,200.0
2024-10-21 10:05:00,3188.95,3188.95,3188.94,3188.95,129.0,3188.95,3188.95,3188.94,3188.95,129.0
2024-10-21 10:10:00,3188.95,3188.95,3188.95,3188.95,0.0,3188.95,3188.95,3188.95,3188.95,0.0
2024-10-21 10:15:00,3200.0,3200.0,3200.0,3200.0,1007.0,3200.0,3200.0,3200.0,3200.0,1007.0
2024-10-21 10:20:00,3196.11,3196.89,3196.1,3196.89,200.0,3196.11,3196.89,3196.1,3196.89,200.0
2024-10-21 10:25:00,3198.62,3203.34,3195.23,3195.23,900.0,3198.62,3203.34,3195.23,3195.23,900.0
2024-10-21 10:30:00,3195.23,3195.23,3195.23,3195.23,0.0,3195.23,3195.23,3195.23,3195.23,0.0
2024-10-21 10:35:00,3199.86,3199.86,3199.86,3199.86,100.0,3199.86,3199.86,3199.86,3199.86,100.0
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 10:45:00,3210.81,3210.81,3210.81,3210.81,0.0,3210.81,3210.81,3210.81,3210.81,0.0
2024-10-21 10:50:00,3201.25,3201.25,3201.1,3201.11,200.0,3201.25,3201.25,3201.1,3201.11,200.0
2024-10-21 10:55:00,3198.31,3198.31,3198.31,3198.31,100.0,3198.31,3198.31,3198.31,3198.31,100.0
2024-10-21 11:00:00,3196.93,3196.94,3196.93,3196.93,100.0,3196.93,3196.94,3196.93,3196.93,100.0
2024-10-21 11:05:00,3196.05,3196.05,3195.54,3195.55,200.0,3196.05,3196.05,3195.54,3195.55,200.0
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 11:15:00,3195.55,3195.55,3195.55,3195.55,0.0,3195.55,3195.55,3195.55,3195.55,0.0
2024-10-21 11:20:00,3195.55,3195.55,3195.55,3195.55,0.0,3195.55,3195.55,3195.55,3195.55,0.0
2024-10-21 11:25:00,3200.18,3200.18,3200.17,3200.18,148.0,3200.18,3200.18,3200.17,3200.18,148.0
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 11:35:00,3204.57,3204.57,3204.57,3204.57,0.0,3204.57,3204.57,3204.57,3204.57,0.0
2024-10-21 11:40:00,3207.27,3207.27,3207.27,3207.27,100.0,3207.27,3207.27,3207.27,3207.27,100.0
2024-10-21 11:45:00,3201.09,3201.1,3201.09,3201.09,100.0,3201.09,3201.1,3201.09,3201.09,100.0
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 11:55:00,3201.09,3201.09,3201.09,3201.09,0.0,3201.09,3201.09,3201.09,3201.09,0.0
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 12:05:00,3207.31,3207.31,3207.31,3207.31,0.0,3207.31,3207.31,3207.31,3207.31,0.0
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 12:15:00,3216.53,3216.53,3216.53,3216.53,0.0,3216.53,3216.53,3216.53,3216.53,0.0
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 12:25:00,3211.96,3211.96,3211.96,3211.96,0.0,3211.96,3211.96,3211.96,3211.96,0.0
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 12:35:00,3218.26,3218.26,3218.26,3218.26,0.0,3218.26,3218.26,3218.26,3218.26,0.0
2024-10-21 12:40:00,3220.61,3220.61,3219.06,3219.07,200.0,3220.61,3220.61,3219.06,3219.07,200.0
2024-10-21 12:45:00,3215.64,3215.65,3215.64,3215.64,500.0,3215.64,3215.65,3215.64,3215.64,500.0
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 12:55:00,3215.64,3215.64,3215.64,3215.64,0.0,3215.64,3215.64,3215.64,3215.64,0.0
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 13:05:00,3223.49,3223.49,3223.49,3223.49,0.0,3223.49,3223.49,3223.49,3223.49,0.0
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 13:15:00,3215.83,3215.83,3215.83,3215.83,0.0,3215.83,3215.83,3215.83,3215.83,0.0
2024-10-21 13:20:00,3217.69,3217.75,3217.69,3217.75,402.0,3217.69,3217.75,3217.69,3217.75,402.0
2024-10-21 13:25:00,3217.75,3217.75,3217.75,3217.75,110.0,3217.75,3217.75,3217.75,3217.75,110.0
2024-10-21 13:30:00,3210.97,3210.97,3210.97,3210.97,367.0,3210.97,3210.97,3210.97,3210.97,367.0
2024-10-21 13:35:00,3206.69,3206.69,3206.69,3206.69,100.0,3206.69,3206.69,3206.69,3206.69,100.0
2024-10-21 13:40:00,3206.69,3206.69,3206.69,3206.69,0.0,3206.69,3206.69,3206.69,3206.69,0.0
2024-10-21 13:45:00,3208.39,3208.39,3205.67,3206.77,500.0,3208.39,3208.39,3205.67,3206.77,500.0
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 13:55:00,3210.97,3210.97,3210.97,3210.97,0.0,3210.97,3210.97,3210.97,3210.97,0.0
2024-10-21 14:00:00,3214.01,3214.01,3208.97,3208.97,200.0,3214.01,3214.01,3208.97,3208.97,200.0
2024-10-21 14:05:00,3207.92,3207.92,3207.06,3207.46,723.0,3207.92,3207.92,3207.06,3207.46,723.0
2024-10-21 14:10:00,3207.46,3207.46,3207.46,3207.46,0.0,3207.46,3207.46,3207.46,3207.46,0.0
2024-10-21 14:15:00,3207.47,3207.47,3207.47,3207.47,100.0,3207.47,3207.47,3207.47,3207.47,100.0
2024-10-21 14:20:00,3203.16,3203.16,3203.16,3203.16,100.0,3203.16,3203.16,3203.16,3203.16,100.0
2024-10-21 14:25:00,3201.91,3201.91,3201.9,3201.91,100.0,3201.91,3201.91,3201.9,3201.91,100.0
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 14:35:00,3202.0,3202.0,3202.0,3202.0,0.0,3202.0,3202.0,3202.0,3202.0,0.0
2024-10-21 14:40:00,3204.14,3204.14,3204.13,3204.13,200.0,3204.14,3204.14,3204.13,3204.13,200.0
2024-10-21 14:45:00,3199.47,3200.61,3199.47,3200.61,243.0,3199.47,3200.61,3199.47,3200.61,243.0
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 14:55:00,3197.91,3197.91,3197.91,3197.91,0.0,3197.91,3197.91,3197.91,3197.91,0.0
2024-10-21 15:00:00,3197.91,3197.91,3197.91,3197.91,0.0,3197.91,3197.91,3197.91,3197.91,0.0
2024-10-21 15:05:00,3202.45,3202.45,3202.44,3202.45,102.0,3202.45,3202.45,3202.44,3202.45,102.0
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 15:15:00,3202.45,3202.45,3202.45,3202.45,0.0,3202.45,3202.45,3202.45,3202.45,0.0
2024-10-21 15:20:00,3202.71,3202.71,3201.97,3201.97,500.0,3202.71,3202.71,3201.97,3201.97,500.0
2024-10-21 15:25:00,3204.19,3204.55,3204.19,3204.55,200.0,3204.19,3204.55,3204.19,3204.55,200.0
2024-10-21 15:30:00,3204.55,3204.55,3204.55,3204.55,0.0,3204.55,3204.55,3204.55,3204.55,0.0
2024-10-21 15:35:00,3202.84,3204.8,3201.77,3204.8,647.0,3202.84,3204.8,3201.77,3204.8,647.0
2024-10-21 15:40:00,3206.38,3206.38,3203.39,3205.84,805.0,3206.38,3206.38,3203.39,3205.84,805.0
2024-10-21 15:45:00,3206.58,3208.4,3205.11,3205.12,1106.0,3206.58,3208.4,3205.11,3205.12,1106.0
2024-10-21 15:50:00,3204.84,3215.46,3202.92,3209.7,2344.0,3204.84,3215.46,3202.92,3209.7,2344.0
2024-10-21 15:55:00,3209.83,3218.68,3209.77,3218.68,1739.0,3209.83,3218.68,3209.77,3218.68,1739.0
2024-10-22 09:30:00,3179.86,3179.86,3163.03,3163.04,1951.0,3179.86,3179.86,3163.03,3163.04,1951.0
2024-10-22 09:35:00,3166.32,3166.32,3155.51,3156.29,300.0,3166.32,3166.32,3155.51,3156.29,300.0
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 09:45:00,3149.78,3149.78,3149.78,3149.78,0.0,3149.78,3149.78,3149.78,3149.78,0.0
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 09:55:00,3156.35,3156.35,3156.35,3156.35,0.0,3156.35,3156.35,3156.35,3156.35,0.0
2024-10-22 10:00:00,3159.88,3159.88,3159.88,3159.88,100.0,3159.88,3159.88,3159.88,3159.88,100.0
2024-10-22 10:05:00,3159.93,3159.93,3159.93,3159.93,100.0,3159.93,3159.93,3159.93,3159.93,100.0
2024-10-22 10:10:00,3155.76,3155.76,3152.57,3152.57,200.0,3155.76,3155.76,3152.57,3152.57,200.0
2024-10-22 10:15:00,3153.56,3153.56,3153.56,3153.56,100.0,3153.56,3153.56,3153.56,3153.56,100.0
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 10:25:00,3157.88,3157.88,3157.88,3157.88,0.0,3157.88,3157.88,3157.88,3157.88,0.0
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 10:35:00,3153.19,3153.19,3153.19,3153.19,0.0,3153.19,3153.19,3153.19,3153.19,0.0
2024-10-22 10:40:00,3153.19,3153.19,3153.19,3153.19,0.0,3153.19,3153.19,3153.19,3153.19,0.0
2024-10-22 10:45:00,3153.19,3153.19,3153.19,3153.19,0.0,3153.19,3153.19,3153.19,3153.19,0.0
2024-10-22 10:50:00,3153.19,3153.19,3153.19,3153.19,0.0,3153.19,3153.19,3153.19,3153.19,0.0
2024-10-22 10:55:00,3162.96,3162.96,3159.87,3159.87,200.0,3162.96,3162.96,3159.87,3159.87,200.0
2024-10-22 11:00:00,3163.44,3163.44,3163.44,3163.44,100.0,3163.44,3163.44,3163.44,3163.44,100.0
2024-10-22 11:05:00,3168.44,3168.6,3168.44,3168.57,400.0,3168.44,3168.6,3168.44,3168.57,400.0
2024-10-22 11:10:00,3168.57,3168.57,3168.57,3168.57,0.0,3168.57,3168.57,3168.57,3168.57,0.0
2024-10-22 11:15:00,3175.63,3182.23,3175.63,3182.23,300.0,3175.63,3182.23,3175.63,3182.23,300.0
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 11:25:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 11:30:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-10-22 11:35:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
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 11:45:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
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 11:55:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
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 12:05:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
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 12:15:00,3184.06,3184.06,3184.06,3184.06,0.0,3184.06,3184.06,3184.06,3184.06,0.0
2024-10-22 12:20:00,3184.06,3184.06,3184.06,3184.06,0.0,3184.06,3184.06,3184.06,3184.06,0.0
2024-10-22 12:25:00,3188.26,3188.26,3183.63,3186.79,801.0,3188.26,3188.26,3183.63,3186.79,801.0
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 12:35:00,3186.79,3186.79,3186.79,3186.79,0.0,3186.79,3186.79,3186.79,3186.79,0.0
2024-10-22 12:40:00,3186.79,3186.79,3186.79,3186.79,0.0,3186.79,3186.79,3186.79,3186.79,0.0
2024-10-22 12:45:00,3183.93,3184.87,3179.01,3179.02,669.0,3183.93,3184.87,3179.01,3179.02,669.0
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 12:55:00,3174.52,3174.52,3174.52,3174.52,0.0,3174.52,3174.52,3174.52,3174.52,0.0
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 13:05:00,3166.02,3166.02,3166.02,3166.02,0.0,3166.02,3166.02,3166.02,3166.02,0.0
2024-10-22 13:10:00,3160.31,3160.31,3160.31,3160.31,133.0,3160.31,3160.31,3160.31,3160.31,133.0
2024-10-22 13:15:00,3152.97,3155.09,3152.97,3155.09,200.0,3152.97,3155.09,3152.97,3155.09,200.0
2024-10-22 13:20:00,3155.09,3155.09,3155.09,3155.09,0.0,3155.09,3155.09,3155.09,3155.09,0.0
2024-10-22 13:25:00,3159.85,3159.85,3156.9,3156.9,300.0,3159.85,3159.85,3156.9,3156.9,300.0
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 13:35:00,3156.9,3156.9,3156.9,3156.9,0.0,3156.9,3156.9,3156.9,3156.9,0.0
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 13:45:00,3156.9,3156.9,3156.9,3156.9,0.0,3156.9,3156.9,3156.9,3156.9,0.0
2024-10-22 13:50:00,3156.9,3156.9,3156.9,3156.9,0.0,3156.9,3156.9,3156.9,3156.9,0.0
2024-10-22 13:55:00,3186.75,3186.75,3186.75,3186.75,149.0,3186.75,3186.75,3186.75,3186.75,149.0
2024-10-22 14:00:00,3191.65,3191.65,3190.99,3190.99,304.0,3191.65,3191.65,3190.99,3190.99,304.0
2024-10-22 14:05:00,3189.46,3189.46,3183.49,3183.49,513.0,3189.46,3189.46,3183.49,3183.49,513.0
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 14:15:00,3183.49,3183.49,3183.49,3183.49,0.0,3183.49,3183.49,3183.49,3183.49,0.0
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 14:25:00,3183.49,3183.49,3183.49,3183.49,0.0,3183.49,3183.49,3183.49,3183.49,0.0
2024-10-22 14:30:00,3183.49,3183.49,3183.49,3183.49,0.0,3183.49,3183.49,3183.49,3183.49,0.0
2024-10-22 14:35:00,3199.5,3199.5,3199.5,3199.5,200.0,3199.5,3199.5,3199.5,3199.5,200.0
2024-10-22 14:40:00,3198.6,3201.42,3197.59,3197.6,1031.0,3198.6,3201.42,3197.59,3197.6,1031.0
2024-10-22 14:45:00,3193.7,3196.59,3193.7,3196.59,418.0,3193.7,3196.59,3193.7,3196.59,418.0
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 14:55:00,3191.79,3191.79,3191.79,3191.79,0.0,3191.79,3191.79,3191.79,3191.79,0.0
2024-10-22 15:00:00,3190.19,3190.19,3190.19,3190.19,1623.0,3190.19,3190.19,3190.19,3190.19,1623.0
2024-10-22 15:05:00,3189.81,3189.81,3188.54,3188.54,727.0,3189.81,3189.81,3188.54,3188.54,727.0
2024-10-22 15:10:00,3188.54,3188.54,3188.54,3188.54,0.0,3188.54,3188.54,3188.54,3188.54,0.0
2024-10-22 15:15:00,3183.75,3183.75,3183.75,3183.75,140.0,3183.75,3183.75,3183.75,3183.75,140.0
2024-10-22 15:20:00,3183.75,3183.75,3183.75,3183.75,0.0,3183.75,3183.75,3183.75,3183.75,0.0
2024-10-22 15:25:00,3184.01,3184.01,3184.01,3184.01,101.0,3184.01,3184.01,3184.01,3184.01,101.0
2024-10-22 15:30:00,3184.01,3184.01,3184.01,3184.01,0.0,3184.01,3184.01,3184.01,3184.01,0.0
2024-10-22 15:35:00,3178.48,3178.48,3178.48,3178.48,100.0,3178.48,3178.48,3178.48,3178.48,100.0
2024-10-22 15:40:00,3181.56,3181.57,3175.78,3175.78,601.0,3181.56,3181.57,3175.78,3175.78,601.0
2024-10-22 15:45:00,3181.1,3185.95,3181.09,3183.69,601.0,3181.1,3185.95,3181.09,3183.69,601.0
2024-10-22 15:50:00,3179.08,3179.08,3176.01,3176.02,214.0,3179.08,3179.08,3176.01,3176.02,214.0
2024-10-22 15:55:00,3173.45,3178.69,3172.54,3175.18,2838.0,3173.45,3178.69,3172.54,3175.18,2838.0
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 09:35:00,3183.45,3183.45,3183.45,3183.45,0.0,3183.45,3183.45,3183.45,3183.45,0.0
2024-10-23 09:40:00,3177.5,3177.5,3177.5,3177.5,100.0,3177.5,3177.5,3177.5,3177.5,100.0
2024-10-23 09:45:00,3167.93,3167.93,3167.93,3167.93,100.0,3167.93,3167.93,3167.93,3167.93,100.0
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 09:55:00,3177.48,3177.48,3177.48,3177.48,0.0,3177.48,3177.48,3177.48,3177.48,0.0
2024-10-23 10:00:00,3167.3,3173.61,3167.3,3173.61,200.0,3167.3,3173.61,3167.3,3173.61,200.0
2024-10-23 10:05:00,3178.99,3181.54,3178.98,3181.54,200.0,3178.99,3181.54,3178.98,3181.54,200.0
2024-10-23 10:10:00,3176.68,3176.68,3171.22,3171.22,300.0,3176.68,3176.68,3171.22,3171.22,300.0
2024-10-23 10:15:00,3169.45,3169.46,3169.45,3169.45,100.0,3169.45,3169.46,3169.45,3169.45,100.0
2024-10-23 10:20:00,3167.43,3167.64,3167.43,3167.64,216.0,3167.43,3167.64,3167.43,3167.64,216.0
2024-10-23 10:25:00,3172.95,3175.15,3172.95,3175.14,207.0,3172.95,3175.15,3172.95,3175.14,207.0
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 10:35:00,3170.56,3170.56,3170.56,3170.56,0.0,3170.56,3170.56,3170.56,3170.56,0.0
2024-10-23 10:40:00,3169.25,3169.46,3169.25,3169.46,270.0,3169.25,3169.46,3169.25,3169.46,270.0
2024-10-23 10:45:00,3169.63,3169.63,3169.63,3169.63,200.0,3169.63,3169.63,3169.63,3169.63,200.0
2024-10-23 10:50:00,3165.74,3165.74,3165.74,3165.74,200.0,3165.74,3165.74,3165.74,3165.74,200.0
2024-10-23 10:55:00,3163.39,3168.49,3163.38,3167.19,400.0,3163.39,3168.49,3163.38,3167.19,400.0
2024-10-23 11:00:00,3167.19,3167.19,3167.19,3167.19,0.0,3167.19,3167.19,3167.19,3167.19,0.0
2024-10-23 11:05:00,3170.51,3171.47,3170.5,3171.47,300.0,3170.51,3171.47,3170.5,3171.47,300.0
2024-10-23 11:10:00,3172.95,3172.95,3172.94,3172.95,100.0,3172.95,3172.95,3172.94,3172.95,100.0
2024-10-23 11:15:00,3174.7,3176.73,3172.11,3172.11,900.0,3174.7,3176.73,3172.11,3172.11,900.0
2024-10-23 11:20:00,3169.42,3169.43,3169.42,3169.42,100.0,3169.42,3169.43,3169.42,3169.42,100.0
2024-10-23 11:25:00,3173.2,3173.21,3173.2,3173.2,100.0,3173.2,3173.21,3173.2,3173.2,100.0
2024-10-23 11:30:00,3174.18,3174.18,3174.18,3174.18,100.0,3174.18,3174.18,3174.18,3174.18,100.0
2024-10-23 11:35:00,3174.77,3176.61,3174.77,3174.89,789.0,3174.77,3176.61,3174.77,3174.89,789.0
2024-10-23 11:40:00,3174.0,3176.29,3174.0,3175.05,300.0,3174.0,3176.29,3174.0,3175.05,300.0
2024-10-23 11:45:00,3176.29,3176.29,3176.29,3176.29,100.0,3176.29,3176.29,3176.29,3176.29,100.0
2024-10-23 11:50:00,3173.36,3173.36,3173.36,3173.36,100.0,3173.36,3173.36,3173.36,3173.36,100.0
2024-10-23 11:55:00,3170.48,3176.0,3170.48,3173.5,400.0,3170.48,3176.0,3170.48,3173.5,400.0
2024-10-23 12:00:00,3175.53,3176.73,3175.53,3176.73,205.0,3175.53,3176.73,3175.53,3176.73,205.0
2024-10-23 12:05:00,3173.51,3173.51,3173.51,3173.51,400.0,3173.51,3173.51,3173.51,3173.51,400.0
2024-10-23 12:10:00,3172.81,3172.81,3172.81,3172.81,100.0,3172.81,3172.81,3172.81,3172.81,100.0
2024-10-23 12:15:00,3171.88,3174.98,3171.88,3174.98,200.0,3171.88,3174.98,3171.88,3174.98,200.0
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 12:25:00,3174.98,3174.98,3174.98,3174.98,0.0,3174.98,3174.98,3174.98,3174.98,0.0
2024-10-23 12:30:00,3174.98,3174.98,3174.98,3174.98,0.0,3174.98,3174.98,3174.98,3174.98,0.0
2024-10-23 12:35:00,3184.0,3184.0,3184.0,3184.0,100.0,3184.0,3184.0,3184.0,3184.0,100.0
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 12:45:00,3180.59,3180.59,3180.59,3180.59,0.0,3180.59,3180.59,3180.59,3180.59,0.0
2024-10-23 12:50:00,3181.75,3181.75,3177.33,3177.33,489.0,3181.75,3181.75,3177.33,3177.33,489.0
2024-10-23 12:55:00,3182.05,3182.05,3175.83,3175.84,208.0,3182.05,3182.05,3175.83,3175.84,208.0
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 13:05:00,3175.84,3175.84,3175.84,3175.84,0.0,3175.84,3175.84,3175.84,3175.84,0.0
2024-10-23 13:10:00,3175.84,3175.84,3175.84,3175.84,0.0,3175.84,3175.84,3175.84,3175.84,0.0
2024-10-23 13:15:00,3173.3,3173.3,3171.62,3171.66,777.0,3173.3,3173.3,3171.62,3171.66,777.0
2024-10-23 13:20:00,3171.16,3171.16,3171.16,3171.16,100.0,3171.16,3171.16,3171.16,3171.16,100.0
2024-10-23 13:25:00,3168.45,3168.45,3168.2,3168.2,300.0,3168.45,3168.45,3168.2,3168.2,300.0
2024-10-23 13:30:00,3168.59,3168.59,3168.59,3168.59,200.0,3168.59,3168.59,3168.59,3168.59,200.0
2024-10-23 13:35:00,3172.57,3172.57,3169.51,3169.52,685.0,3172.57,3172.57,3169.51,3169.52,685.0
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 13:45:00,3169.52,3169.52,3169.52,3169.52,0.0,3169.52,3169.52,3169.52,3169.52,0.0
2024-10-23 13:50:00,3175.7,3175.7,3175.7,3175.7,100.0,3175.7,3175.7,3175.7,3175.7,100.0
2024-10-23 13:55:00,3179.68,3179.68,3179.68,3179.68,100.0,3179.68,3179.68,3179.68,3179.68,100.0
2024-10-23 14:00:00,3179.68,3180.8,3179.67,3180.8,363.0,3179.68,3180.8,3179.67,3180.8,363.0
2024-10-23 14:05:00,3183.0,3183.0,3182.72,3182.72,200.0,3183.0,3183.0,3182.72,3182.72,200.0
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 14:15:00,3182.72,3182.72,3182.72,3182.72,0.0,3182.72,3182.72,3182.72,3182.72,0.0
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 14:25:00,3184.85,3184.85,3184.85,3184.85,0.0,3184.85,3184.85,3184.85,3184.85,0.0
2024-10-23 14:30:00,3195.59,3195.59,3191.62,3191.62,400.0,3195.59,3195.59,3191.62,3191.62,400.0
2024-10-23 14:35:00,3194.53,3194.53,3187.06,3187.06,902.0,3194.53,3194.53,3187.06,3187.06,902.0
2024-10-23 14:40:00,3187.0,3187.0,3185.19,3185.19,773.0,3187.0,3187.0,3185.19,3185.19,773.0
2024-10-23 14:45:00,3185.81,3185.81,3182.91,3183.01,408.0,3185.81,3185.81,3182.91,3183.01,408.0
2024-10-23 14:50:00,3183.01,3183.01,3183.01,3183.01,0.0,3183.01,3183.01,3183.01,3183.01,0.0
2024-10-23 14:55:00,3181.69,3181.69,3178.79,3178.79,638.0,3181.69,3181.69,3178.79,3178.79,638.0
2024-10-23 15:00:00,3178.79,3178.79,3178.79,3178.79,0.0,3178.79,3178.79,3178.79,3178.79,0.0
2024-10-23 15:05:00,3177.4,3177.62,3172.87,3177.62,300.0,3177.4,3177.62,3172.87,3177.62,300.0
2024-10-23 15:10:00,3172.71,3172.71,3172.71,3172.71,100.0,3172.71,3172.71,3172.71,3172.71,100.0
2024-10-23 15:15:00,3177.76,3177.76,3177.76,3177.76,100.0,3177.76,3177.76,3177.76,3177.76,100.0
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 15:25:00,3178.17,3178.17,3178.17,3178.17,0.0,3178.17,3178.17,3178.17,3178.17,0.0
2024-10-23 15:30:00,3180.22,3183.95,3180.07,3183.95,320.0,3180.22,3183.95,3180.07,3183.95,320.0
2024-10-23 15:35:00,3184.41,3184.41,3184.4,3184.41,296.0,3184.41,3184.41,3184.4,3184.41,296.0
2024-10-23 15:40:00,3186.16,3186.16,3181.5,3183.65,1234.0,3186.16,3186.16,3181.5,3183.65,1234.0
2024-10-23 15:45:00,3182.71,3183.06,3182.71,3183.06,331.0,3182.71,3183.06,3182.71,3183.06,331.0
2024-10-23 15:50:00,3182.6,3182.6,3181.64,3181.64,398.0,3182.6,3182.6,3181.64,3181.64,398.0
2024-10-23 15:55:00,3181.81,3196.44,3176.9,3193.04,7328.0,3181.81,3196.44,3176.9,3193.04,7328.0
2024-10-24 09:30:00,3146.28,3152.5,3143.48,3144.73,2959.0,3146.28,3152.5,3143.48,3144.73,2959.0
2024-10-24 09:35:00,3155.0,3171.18,3155.0,3171.18,5182.0,3155.0,3171.18,3155.0,3171.18,5182.0
2024-10-24 09:40:00,3157.03,3160.0,3155.05,3157.75,800.0,3157.03,3160.0,3155.05,3157.75,800.0
2024-10-24 09:45:00,3146.86,3146.86,3146.86,3146.86,100.0,3146.86,3146.86,3146.86,3146.86,100.0
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 09:55:00,3135.0,3135.0,3135.0,3135.0,0.0,3135.0,3135.0,3135.0,3135.0,0.0
2024-10-24 10:00:00,3112.33,3114.55,3112.33,3114.55,200.0,3112.33,3114.55,3112.33,3114.55,200.0
2024-10-24 10:05:00,3137.5,3137.55,3126.92,3134.97,1100.0,3137.5,3137.55,3126.92,3134.97,1100.0
2024-10-24 10:10:00,3134.97,3134.97,3134.97,3134.97,0.0,3134.97,3134.97,3134.97,3134.97,0.0
2024-10-24 10:15:00,3141.23,3162.48,3141.23,3162.48,200.0,3141.23,3162.48,3141.23,3162.48,200.0
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 10:25:00,3151.47,3151.47,3151.47,3151.47,0.0,3151.47,3151.47,3151.47,3151.47,0.0
2024-10-24 10:30:00,3153.5,3153.5,3153.49,3153.5,200.0,3153.5,3153.5,3153.49,3153.5,200.0
2024-10-24 10:35:00,3149.03,3149.03,3148.28,3148.28,200.0,3149.03,3149.03,3148.28,3148.28,200.0
2024-10-24 10:40:00,3148.28,3148.28,3148.28,3148.28,0.0,3148.28,3148.28,3148.28,3148.28,0.0
2024-10-24 10:45:00,3140.0,3142.5,3140.0,3142.5,1182.0,3140.0,3142.5,3140.0,3142.5,1182.0
2024-10-24 10:50:00,3141.93,3145.16,3141.93,3145.16,400.0,3141.93,3145.16,3141.93,3145.16,400.0
2024-10-24 10:55:00,3157.1,3159.44,3155.79,3155.8,400.0,3157.1,3159.44,3155.79,3155.8,400.0
2024-10-24 11:00:00,3155.8,3155.8,3155.8,3155.8,0.0,3155.8,3155.8,3155.8,3155.8,0.0
2024-10-24 11:05:00,3155.69,3158.77,3152.48,3152.48,405.0,3155.69,3158.77,3152.48,3152.48,405.0
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 11:15:00,3153.76,3153.76,3153.76,3153.76,0.0,3153.76,3153.76,3153.76,3153.76,0.0
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 11:25:00,3144.76,3144.76,3144.76,3144.76,0.0,3144.76,3144.76,3144.76,3144.76,0.0
2024-10-24 11:30:00,3144.76,3144.76,3144.76,3144.76,0.0,3144.76,3144.76,3144.76,3144.76,0.0
2024-10-24 11:35:00,3148.22,3148.22,3145.01,3145.01,300.0,3148.22,3148.22,3145.01,3145.01,300.0
2024-10-24 11:40:00,3145.01,3145.01,3145.01,3145.01,0.0,3145.01,3145.01,3145.01,3145.01,0.0
2024-10-24 11:45:00,3146.92,3146.92,3146.92,3146.92,100.0,3146.92,3146.92,3146.92,3146.92,100.0
2024-10-24 11:50:00,3142.34,3144.84,3142.34,3142.94,400.0,3142.34,3144.84,3142.34,3142.94,400.0
2024-10-24 11:55:00,3142.95,3142.96,3142.34,3142.34,316.0,3142.95,3142.96,3142.34,3142.34,316.0
2024-10-24 12:00:00,3142.34,3142.34,3142.34,3142.34,0.0,3142.34,3142.34,3142.34,3142.34,0.0
2024-10-24 12:05:00,3140.95,3140.95,3140.94,3140.95,100.0,3140.95,3140.95,3140.94,3140.95,100.0
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 12:15:00,3139.52,3139.52,3139.52,3139.52,0.0,3139.52,3139.52,3139.52,3139.52,0.0
2024-10-24 12:20:00,3132.05,3132.05,3132.05,3132.05,100.0,3132.05,3132.05,3132.05,3132.05,100.0
2024-10-24 12:25:00,3136.32,3139.69,3136.32,3139.69,1000.0,3136.32,3139.69,3136.32,3139.69,1000.0
2024-10-24 12:30:00,3144.23,3146.73,3144.22,3146.73,300.0,3144.23,3146.73,3144.22,3146.73,300.0
2024-10-24 12:35:00,3145.04,3145.04,3145.04,3145.04,325.0,3145.04,3145.04,3145.04,3145.04,325.0
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 12:45:00,3145.04,3145.04,3145.04,3145.04,0.0,3145.04,3145.04,3145.04,3145.04,0.0
2024-10-24 12:50:00,3152.74,3152.89,3150.53,3152.89,800.0,3152.74,3152.89,3150.53,3152.89,800.0
2024-10-24 12:55:00,3161.11,3161.11,3161.11,3161.11,158.0,3161.11,3161.11,3161.11,3161.11,158.0
2024-10-24 13:00:00,3161.11,3161.11,3161.11,3161.11,100.0,3161.11,3161.11,3161.11,3161.11,100.0
2024-10-24 13:05:00,3166.63,3166.63,3166.63,3166.63,100.0,3166.63,3166.63,3166.63,3166.63,100.0
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 13:15:00,3168.2,3168.2,3168.2,3168.2,0.0,3168.2,3168.2,3168.2,3168.2,0.0
2024-10-24 13:20:00,3168.2,3168.2,3168.2,3168.2,0.0,3168.2,3168.2,3168.2,3168.2,0.0
2024-10-24 13:25:00,3165.35,3167.98,3165.35,3167.98,300.0,3165.35,3167.98,3165.35,3167.98,300.0
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 13:35:00,3165.06,3165.06,3165.06,3165.06,0.0,3165.06,3165.06,3165.06,3165.06,0.0
2024-10-24 13:40:00,3167.12,3167.25,3167.12,3167.25,200.0,3167.12,3167.25,3167.12,3167.25,200.0
2024-10-24 13:45:00,3166.93,3166.93,3166.93,3166.93,100.0,3166.93,3166.93,3166.93,3166.93,100.0
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 13:55:00,3166.93,3166.93,3166.93,3166.93,0.0,3166.93,3166.93,3166.93,3166.93,0.0
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 14:05:00,3157.31,3157.31,3157.31,3157.31,0.0,3157.31,3157.31,3157.31,3157.31,0.0
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 14:15:00,3157.74,3157.74,3157.74,3157.74,0.0,3157.74,3157.74,3157.74,3157.74,0.0
2024-10-24 14:20:00,3157.74,3157.74,3157.74,3157.74,0.0,3157.74,3157.74,3157.74,3157.74,0.0
2024-10-24 14:25:00,3157.74,3157.74,3157.74,3157.74,0.0,3157.74,3157.74,3157.74,3157.74,0.0
2024-10-24 14:30:00,3157.74,3157.74,3157.74,3157.74,0.0,3157.74,3157.74,3157.74,3157.74,0.0
2024-10-24 14:35:00,3156.51,3158.39,3155.96,3158.34,550.0,3156.51,3158.39,3155.96,3158.34,550.0
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 14:45:00,3158.89,3158.89,3158.89,3158.89,0.0,3158.89,3158.89,3158.89,3158.89,0.0
2024-10-24 14:50:00,3158.89,3158.89,3158.89,3158.89,0.0,3158.89,3158.89,3158.89,3158.89,0.0
2024-10-24 14:55:00,3158.61,3158.61,3158.61,3158.61,125.0,3158.61,3158.61,3158.61,3158.61,125.0
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 15:05:00,3154.25,3154.25,3154.25,3154.25,0.0,3154.25,3154.25,3154.25,3154.25,0.0
2024-10-24 15:10:00,3151.65,3151.68,3151.65,3151.68,402.0,3151.65,3151.68,3151.65,3151.68,402.0
2024-10-24 15:15:00,3155.65,3155.65,3155.65,3155.65,200.0,3155.65,3155.65,3155.65,3155.65,200.0
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 15:25:00,3155.65,3155.65,3155.65,3155.65,0.0,3155.65,3155.65,3155.65,3155.65,0.0
2024-10-24 15:30:00,3155.26,3161.9,3154.33,3161.9,669.0,3155.26,3161.9,3154.33,3161.9,669.0
2024-10-24 15:35:00,3162.28,3162.28,3159.49,3161.3,325.0,3162.28,3162.28,3159.49,3161.3,325.0
2024-10-24 15:40:00,3161.3,3163.08,3159.97,3161.64,1126.0,3161.3,3163.08,3159.97,3161.64,1126.0
2024-10-24 15:45:00,3161.61,3164.26,3159.55,3164.26,500.0,3161.61,3164.26,3159.55,3164.26,500.0
2024-10-24 15:50:00,3160.86,3162.96,3158.87,3162.96,630.0,3160.86,3162.96,3158.87,3162.96,630.0
2024-10-24 15:55:00,3162.39,3162.39,3153.55,3153.58,1669.0,3162.39,3162.39,3153.55,3153.58,1669.0
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 09:35:00,3165.6,3165.6,3165.6,3165.6,0.0,3165.6,3165.6,3165.6,3165.6,0.0
2024-10-25 09:40:00,3165.6,3165.6,3165.6,3165.6,0.0,3165.6,3165.6,3165.6,3165.6,0.0
2024-10-25 09:45:00,3159.04,3159.04,3159.03,3159.04,105.0,3159.04,3159.04,3159.03,3159.04,105.0
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 09:55:00,3150.82,3150.82,3150.82,3150.82,0.0,3150.82,3150.82,3150.82,3150.82,0.0
2024-10-25 10:00:00,3172.57,3172.58,3172.57,3172.57,107.0,3172.57,3172.58,3172.57,3172.57,107.0
2024-10-25 10:05:00,3162.34,3162.34,3162.34,3162.34,100.0,3162.34,3162.34,3162.34,3162.34,100.0
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 10:15:00,3161.16,3161.16,3161.16,3161.16,0.0,3161.16,3161.16,3161.16,3161.16,0.0
2024-10-25 10:20:00,3161.16,3161.16,3161.16,3161.16,0.0,3161.16,3161.16,3161.16,3161.16,0.0
2024-10-25 10:25:00,3161.16,3161.16,3161.16,3161.16,0.0,3161.16,3161.16,3161.16,3161.16,0.0
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 10:35:00,3154.61,3154.61,3154.61,3154.61,0.0,3154.61,3154.61,3154.61,3154.61,0.0
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 10:45:00,3154.73,3154.73,3154.73,3154.73,0.0,3154.73,3154.73,3154.73,3154.73,0.0
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 10:55:00,3154.73,3154.73,3154.73,3154.73,0.0,3154.73,3154.73,3154.73,3154.73,0.0
2024-10-25 11:00:00,3137.59,3141.96,3137.59,3141.96,500.0,3137.59,3141.96,3137.59,3141.96,500.0
2024-10-25 11:05:00,3141.8,3141.8,3139.55,3139.55,704.0,3141.8,3141.8,3139.55,3139.55,704.0
2024-10-25 11:10:00,3139.85,3139.85,3139.85,3139.85,132.0,3139.85,3139.85,3139.85,3139.85,132.0
2024-10-25 11:15:00,3135.52,3135.52,3135.52,3135.52,200.0,3135.52,3135.52,3135.52,3135.52,200.0
2024-10-25 11:20:00,3126.51,3126.52,3126.51,3126.51,100.0,3126.51,3126.52,3126.51,3126.51,100.0
2024-10-25 11:25:00,3131.93,3131.93,3131.92,3131.93,100.0,3131.93,3131.93,3131.92,3131.93,100.0
2024-10-25 11:30:00,3133.85,3133.87,3130.0,3132.03,400.0,3133.85,3133.87,3130.0,3132.03,400.0
2024-10-25 11:35:00,3130.57,3130.57,3130.56,3130.56,234.0,3130.57,3130.57,3130.56,3130.56,234.0
2024-10-25 11:40:00,3137.5,3137.5,3137.5,3137.5,100.0,3137.5,3137.5,3137.5,3137.5,100.0
2024-10-25 11:45:00,3136.4,3137.5,3135.52,3135.52,414.0,3136.4,3137.5,3135.52,3135.52,414.0
2024-10-25 11:50:00,3135.52,3135.52,3135.52,3135.52,0.0,3135.52,3135.52,3135.52,3135.52,0.0
2024-10-25 11:55:00,3135.47,3135.47,3135.47,3135.47,200.0,3135.47,3135.47,3135.47,3135.47,200.0
2024-10-25 12:00:00,3137.14,3137.14,3137.14,3137.14,600.0,3137.14,3137.14,3137.14,3137.14,600.0
2024-10-25 12:05:00,3140.27,3140.27,3137.5,3137.5,200.0,3140.27,3140.27,3137.5,3137.5,200.0
2024-10-25 12:10:00,3142.23,3145.02,3142.22,3145.02,296.0,3142.23,3145.02,3142.22,3145.02,296.0
2024-10-25 12:15:00,3141.75,3144.87,3141.4,3142.78,922.0,3141.75,3144.87,3141.4,3142.78,922.0
2024-10-25 12:20:00,3142.5,3142.5,3142.5,3142.5,700.0,3142.5,3142.5,3142.5,3142.5,700.0
2024-10-25 12:25:00,3149.2,3149.21,3149.2,3149.2,123.0,3149.2,3149.21,3149.2,3149.2,123.0
2024-10-25 12:30:00,3146.01,3146.01,3146.01,3146.01,102.0,3146.01,3146.01,3146.01,3146.01,102.0
2024-10-25 12:35:00,3143.68,3146.51,3143.68,3146.51,524.0,3143.68,3146.51,3143.68,3146.51,524.0
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 12:45:00,3146.51,3146.51,3146.51,3146.51,0.0,3146.51,3146.51,3146.51,3146.51,0.0
2024-10-25 12:50:00,3143.43,3143.44,3141.92,3141.92,300.0,3143.43,3143.44,3141.92,3141.92,300.0
2024-10-25 12:55:00,3140.89,3140.89,3140.89,3140.89,358.0,3140.89,3140.89,3140.89,3140.89,358.0
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 13:05:00,3140.89,3140.89,3140.89,3140.89,0.0,3140.89,3140.89,3140.89,3140.89,0.0
2024-10-25 13:10:00,3139.4,3139.4,3139.4,3139.4,204.0,3139.4,3139.4,3139.4,3139.4,204.0
2024-10-25 13:15:00,3136.95,3136.95,3136.95,3136.95,400.0,3136.95,3136.95,3136.95,3136.95,400.0
2024-10-25 13:20:00,3131.39,3131.4,3131.39,3131.39,300.0,3131.39,3131.4,3131.39,3131.39,300.0
2024-10-25 13:25:00,3131.58,3131.58,3131.58,3131.58,1140.0,3131.58,3131.58,3131.58,3131.58,1140.0
2024-10-25 13:30:00,3123.83,3123.83,3123.83,3123.83,100.0,3123.83,3123.83,3123.83,3123.83,100.0
2024-10-25 13:35:00,3123.66,3123.66,3123.66,3123.66,100.0,3123.66,3123.66,3123.66,3123.66,100.0
2024-10-25 13:40:00,3119.99,3119.99,3119.99,3119.99,154.0,3119.99,3119.99,3119.99,3119.99,154.0
2024-10-25 13:45:00,3121.24,3123.43,3121.24,3123.43,400.0,3121.24,3123.43,3121.24,3123.43,400.0
2024-10-25 13:50:00,3127.56,3127.56,3127.55,3127.56,2000.0,3127.56,3127.56,3127.55,3127.56,2000.0
2024-10-25 13:55:00,3128.63,3129.86,3128.63,3129.86,500.0,3128.63,3129.86,3128.63,3129.86,500.0
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 14:05:00,3136.25,3136.25,3136.25,3136.25,0.0,3136.25,3136.25,3136.25,3136.25,0.0
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 14:15:00,3127.69,3127.69,3127.69,3127.69,0.0,3127.69,3127.69,3127.69,3127.69,0.0
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 14:25:00,3133.75,3133.75,3133.75,3133.75,0.0,3133.75,3133.75,3133.75,3133.75,0.0
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 14:35:00,3137.87,3137.87,3137.87,3137.87,0.0,3137.87,3137.87,3137.87,3137.87,0.0
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 14:45:00,3140.06,3140.06,3140.06,3140.06,0.0,3140.06,3140.06,3140.06,3140.06,0.0
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 14:55:00,3141.52,3141.52,3141.52,3141.52,0.0,3141.52,3141.52,3141.52,3141.52,0.0
2024-10-25 15:00:00,3141.52,3141.52,3141.52,3141.52,0.0,3141.52,3141.52,3141.52,3141.52,0.0
2024-10-25 15:05:00,3143.29,3144.03,3137.42,3143.94,2164.0,3143.29,3144.03,3137.42,3143.94,2164.0
2024-10-25 15:10:00,3145.2,3145.2,3143.06,3143.07,300.0,3145.2,3145.2,3143.06,3143.07,300.0
2024-10-25 15:15:00,3139.73,3143.81,3139.73,3143.81,314.0,3139.73,3143.81,3139.73,3143.81,314.0
2024-10-25 15:20:00,3136.22,3136.22,3136.22,3136.22,100.0,3136.22,3136.22,3136.22,3136.22,100.0
2024-10-25 15:25:00,3133.18,3134.21,3133.17,3134.2,200.0,3133.18,3134.21,3133.17,3134.2,200.0
2024-10-25 15:30:00,3134.28,3135.11,3131.88,3131.88,753.0,3134.28,3135.11,3131.88,3131.88,753.0
2024-10-25 15:35:00,3130.42,3131.0,3130.42,3130.5,300.0,3130.42,3131.0,3130.42,3130.5,300.0
2024-10-25 15:40:00,3129.28,3134.08,3128.88,3134.08,1000.0,3129.28,3134.08,3128.88,3134.08,1000.0
2024-10-25 15:45:00,3134.44,3139.23,3134.44,3139.23,1752.0,3134.44,3139.23,3134.44,3139.23,1752.0
2024-10-25 15:50:00,3139.12,3139.12,3136.26,3136.26,448.0,3139.12,3139.12,3136.26,3136.26,448.0
2024-10-25 15:55:00,3134.18,3134.18,3128.67,3130.96,1272.0,3134.18,3134.18,3128.67,3130.96,1272.0
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 09:35:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
2024-10-28 09:40:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
2024-10-28 09:45:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
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 09:55:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
2024-10-28 10:00:00,3126.12,3126.12,3126.12,3126.12,0.0,3126.12,3126.12,3126.12,3126.12,0.0
2024-10-28 10:05:00,3132.24,3135.6,3132.23,3135.6,600.0,3132.24,3135.6,3132.23,3135.6,600.0
2024-10-28 10:10:00,3138.14,3139.28,3138.14,3139.28,300.0,3138.14,3139.28,3138.14,3139.28,300.0
2024-10-28 10:15:00,3130.89,3130.89,3124.37,3124.38,300.0,3130.89,3130.89,3124.37,3124.38,300.0
2024-10-28 10:20:00,3133.23,3133.23,3125.13,3126.94,1100.0,3133.23,3133.23,3125.13,3126.94,1100.0
2024-10-28 10:25:00,3129.96,3131.4,3129.96,3129.96,300.0,3129.96,3131.4,3129.96,3129.96,300.0
2024-10-28 10:30:00,3126.22,3126.22,3126.04,3126.04,200.0,3126.22,3126.22,3126.04,3126.04,200.0
2024-10-28 10:35:00,3126.74,3126.74,3126.73,3126.74,100.0,3126.74,3126.74,3126.73,3126.74,100.0
2024-10-28 10:40:00,3126.74,3126.74,3126.74,3126.74,0.0,3126.74,3126.74,3126.74,3126.74,0.0
2024-10-28 10:45:00,3121.29,3121.29,3121.29,3121.29,100.0,3121.29,3121.29,3121.29,3121.29,100.0
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 10:55:00,3117.26,3117.26,3117.26,3117.26,0.0,3117.26,3117.26,3117.26,3117.26,0.0
2024-10-28 11:00:00,3110.01,3110.16,3108.39,3109.08,400.0,3110.01,3110.16,3108.39,3109.08,400.0
2024-10-28 11:05:00,3109.11,3109.11,3104.56,3105.88,400.0,3109.11,3109.11,3104.56,3105.88,400.0
2024-10-28 11:10:00,3091.23,3092.21,3090.73,3090.73,300.0,3091.23,3092.21,3090.73,3090.73,300.0
2024-10-28 11:15:00,3090.07,3091.89,3089.18,3091.24,1400.0,3090.07,3091.89,3089.18,3091.24,1400.0
2024-10-28 11:20:00,3091.67,3091.67,3090.09,3090.09,220.0,3091.67,3091.67,3090.09,3090.09,220.0
2024-10-28 11:25:00,3091.59,3091.59,3090.91,3090.91,200.0,3091.59,3091.59,3090.91,3090.91,200.0
2024-10-28 11:30:00,3090.91,3090.91,3090.91,3090.91,0.0,3090.91,3090.91,3090.91,3090.91,0.0
2024-10-28 11:35:00,3089.36,3091.64,3089.36,3091.64,600.0,3089.36,3091.64,3089.36,3091.64,600.0
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 11:45:00,3091.64,3091.64,3091.64,3091.64,0.0,3091.64,3091.64,3091.64,3091.64,0.0
2024-10-28 11:50:00,3091.64,3091.64,3091.64,3091.64,0.0,3091.64,3091.64,3091.64,3091.64,0.0
2024-10-28 11:55:00,3101.2,3101.21,3099.4,3099.4,200.0,3101.2,3101.21,3099.4,3099.4,200.0
2024-10-28 12:00:00,3099.4,3099.4,3099.4,3099.4,0.0,3099.4,3099.4,3099.4,3099.4,0.0
2024-10-28 12:05:00,3100.23,3100.23,3100.23,3100.23,100.0,3100.23,3100.23,3100.23,3100.23,100.0
2024-10-28 12:10:00,3094.59,3095.0,3094.59,3095.0,938.0,3094.59,3095.0,3094.59,3095.0,938.0
2024-10-28 12:15:00,3090.01,3091.86,3090.0,3091.86,927.0,3090.01,3091.86,3090.0,3091.86,927.0
2024-10-28 12:20:00,3089.2,3089.2,3078.47,3078.47,929.0,3089.2,3089.2,3078.47,3078.47,929.0
2024-10-28 12:25:00,3079.98,3079.98,3079.98,3079.98,100.0,3079.98,3079.98,3079.98,3079.98,100.0
2024-10-28 12:30:00,3086.75,3086.81,3086.75,3086.81,200.0,3086.75,3086.81,3086.75,3086.81,200.0
2024-10-28 12:35:00,3085.7,3085.7,3085.65,3085.65,200.0,3085.7,3085.7,3085.65,3085.65,200.0
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 12:45:00,3088.11,3088.11,3088.11,3088.11,0.0,3088.11,3088.11,3088.11,3088.11,0.0
2024-10-28 12:50:00,3088.64,3088.64,3088.63,3088.64,100.0,3088.64,3088.64,3088.63,3088.64,100.0
2024-10-28 12:55:00,3092.89,3092.89,3092.89,3092.89,142.0,3092.89,3092.89,3092.89,3092.89,142.0
2024-10-28 13:00:00,3092.89,3092.89,3092.89,3092.89,0.0,3092.89,3092.89,3092.89,3092.89,0.0
2024-10-28 13:05:00,3099.65,3100.03,3099.65,3100.03,300.0,3099.65,3100.03,3099.65,3100.03,300.0
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 13:15:00,3100.03,3100.03,3100.03,3100.03,0.0,3100.03,3100.03,3100.03,3100.03,0.0
2024-10-28 13:20:00,3100.03,3104.94,3100.02,3104.94,900.0,3100.03,3104.94,3100.02,3104.94,900.0
2024-10-28 13:25:00,3104.99,3104.99,3102.36,3102.36,252.0,3104.99,3104.99,3102.36,3102.36,252.0
2024-10-28 13:30:00,3104.99,3104.99,3104.99,3104.99,100.0,3104.99,3104.99,3104.99,3104.99,100.0
2024-10-28 13:35:00,3107.52,3107.52,3107.51,3107.52,100.0,3107.52,3107.52,3107.51,3107.52,100.0
2024-10-28 13:40:00,3107.52,3107.52,3107.52,3107.52,0.0,3107.52,3107.52,3107.52,3107.52,0.0
2024-10-28 13:45:00,3109.84,3109.84,3109.84,3109.84,100.0,3109.84,3109.84,3109.84,3109.84,100.0
2024-10-28 13:50:00,3115.99,3115.99,3115.99,3115.99,200.0,3115.99,3115.99,3115.99,3115.99,200.0
2024-10-28 13:55:00,3113.92,3113.92,3113.92,3113.92,100.0,3113.92,3113.92,3113.92,3113.92,100.0
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 14:05:00,3113.92,3113.92,3113.92,3113.92,0.0,3113.92,3113.92,3113.92,3113.92,0.0
2024-10-28 14:10:00,3103.63,3103.63,3101.44,3101.44,200.0,3103.63,3103.63,3101.44,3101.44,200.0
2024-10-28 14:15:00,3105.02,3105.02,3105.02,3105.02,100.0,3105.02,3105.02,3105.02,3105.02,100.0
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 14:25:00,3105.02,3105.02,3105.02,3105.02,0.0,3105.02,3105.02,3105.02,3105.02,0.0
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 14:35:00,3108.18,3108.18,3108.18,3108.18,0.0,3108.18,3108.18,3108.18,3108.18,0.0
2024-10-28 14:40:00,3108.18,3108.18,3108.18,3108.18,0.0,3108.18,3108.18,3108.18,3108.18,0.0
2024-10-28 14:45:00,3108.18,3108.18,3108.18,3108.18,0.0,3108.18,3108.18,3108.18,3108.18,0.0
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 14:55:00,3107.72,3107.72,3107.72,3107.72,0.0,3107.72,3107.72,3107.72,3107.72,0.0
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 15:05:00,3110.79,3110.79,3110.79,3110.79,0.0,3110.79,3110.79,3110.79,3110.79,0.0
2024-10-28 15:10:00,3110.44,3110.44,3110.44,3110.44,200.0,3110.44,3110.44,3110.44,3110.44,200.0
2024-10-28 15:15:00,3115.48,3115.48,3115.48,3115.48,200.0,3115.48,3115.48,3115.48,3115.48,200.0
2024-10-28 15:20:00,3115.8,3115.8,3115.8,3115.8,100.0,3115.8,3115.8,3115.8,3115.8,100.0
2024-10-28 15:25:00,3114.42,3114.42,3113.8,3113.8,800.0,3114.42,3114.42,3113.8,3113.8,800.0
2024-10-28 15:30:00,3113.86,3118.18,3113.86,3118.18,645.0,3113.86,3118.18,3113.86,3118.18,645.0
2024-10-28 15:35:00,3111.37,3111.37,3111.37,3111.37,100.0,3111.37,3111.37,3111.37,3111.37,100.0
2024-10-28 15:40:00,3115.26,3116.38,3115.26,3116.38,200.0,3115.26,3116.38,3115.26,3116.38,200.0
2024-10-28 15:45:00,3113.35,3120.0,3113.35,3120.0,1074.0,3113.35,3120.0,3113.35,3120.0,1074.0
2024-10-28 15:50:00,3115.68,3116.04,3109.5,3109.5,315.0,3115.68,3116.04,3109.5,3109.5,315.0
2024-10-28 15:55:00,3107.87,3110.61,3105.51,3105.86,4579.0,3107.87,3110.61,3105.51,3105.86,4579.0
2024-10-29 09:30:00,3090.88,3090.88,3090.88,3090.88,373.0,3090.88,3090.88,3090.88,3090.88,373.0
2024-10-29 09:35:00,3093.06,3093.06,3093.06,3093.06,100.0,3093.06,3093.06,3093.06,3093.06,100.0
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 09:45:00,3093.06,3093.06,3093.06,3093.06,0.0,3093.06,3093.06,3093.06,3093.06,0.0
2024-10-29 09:50:00,3104.11,3104.15,3104.11,3104.15,300.0,3104.11,3104.15,3104.11,3104.15,300.0
2024-10-29 09:55:00,3099.15,3099.15,3099.15,3099.15,100.0,3099.15,3099.15,3099.15,3099.15,100.0
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 10:05:00,3104.87,3104.87,3104.87,3104.87,0.0,3104.87,3104.87,3104.87,3104.87,0.0
2024-10-29 10:10:00,3104.87,3104.87,3104.87,3104.87,0.0,3104.87,3104.87,3104.87,3104.87,0.0
2024-10-29 10:15:00,3104.87,3104.87,3104.87,3104.87,0.0,3104.87,3104.87,3104.87,3104.87,0.0
2024-10-29 10:20:00,3104.87,3104.87,3104.87,3104.87,0.0,3104.87,3104.87,3104.87,3104.87,0.0
2024-10-29 10:25:00,3097.5,3097.5,3096.65,3097.02,336.0,3097.5,3097.5,3096.65,3097.02,336.0
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 10:35:00,3096.43,3096.43,3096.43,3096.43,0.0,3096.43,3096.43,3096.43,3096.43,0.0
2024-10-29 10:40:00,3091.56,3091.56,3091.56,3091.56,100.0,3091.56,3091.56,3091.56,3091.56,100.0
2024-10-29 10:45:00,3079.02,3082.09,3079.02,3082.09,500.0,3079.02,3082.09,3079.02,3082.09,500.0
2024-10-29 10:50:00,3086.84,3086.84,3078.56,3078.82,1000.0,3086.84,3086.84,3078.56,3078.82,1000.0
2024-10-29 10:55:00,3072.52,3072.52,3065.27,3065.28,200.0,3072.52,3072.52,3065.27,3065.28,200.0
2024-10-29 11:00:00,3068.0,3072.21,3065.98,3072.21,300.0,3068.0,3072.21,3065.98,3072.21,300.0
2024-10-29 11:05:00,3071.74,3071.74,3071.74,3071.74,100.0,3071.74,3071.74,3071.74,3071.74,100.0
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 11:15:00,3066.86,3066.86,3066.86,3066.86,0.0,3066.86,3066.86,3066.86,3066.86,0.0
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 11:25:00,3077.32,3077.32,3077.32,3077.32,0.0,3077.32,3077.32,3077.32,3077.32,0.0
2024-10-29 11:30:00,3078.09,3078.09,3078.09,3078.09,100.0,3078.09,3078.09,3078.09,3078.09,100.0
2024-10-29 11:35:00,3079.75,3079.75,3079.75,3079.75,100.0,3079.75,3079.75,3079.75,3079.75,100.0
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 11:45:00,3076.09,3076.09,3076.09,3076.09,0.0,3076.09,3076.09,3076.09,3076.09,0.0
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 11:55:00,3076.09,3076.09,3076.09,3076.09,0.0,3076.09,3076.09,3076.09,3076.09,0.0
2024-10-29 12:00:00,3076.09,3076.09,3076.09,3076.09,0.0,3076.09,3076.09,3076.09,3076.09,0.0
2024-10-29 12:05:00,3098.77,3098.77,3098.77,3098.77,100.0,3098.77,3098.77,3098.77,3098.77,100.0
2024-10-29 12:10:00,3108.01,3108.01,3106.14,3106.14,200.0,3108.01,3108.01,3106.14,3106.14,200.0
2024-10-29 12:15:00,3107.52,3107.52,3107.51,3107.52,100.0,3107.52,3107.52,3107.51,3107.52,100.0
2024-10-29 12:20:00,3104.38,3104.38,3104.25,3104.26,844.0,3104.38,3104.38,3104.25,3104.26,844.0
2024-10-29 12:25:00,3104.91,3104.91,3104.9,3104.91,100.0,3104.91,3104.91,3104.9,3104.91,100.0
2024-10-29 12:30:00,3096.4,3096.4,3096.4,3096.4,100.0,3096.4,3096.4,3096.4,3096.4,100.0
2024-10-29 12:35:00,3102.22,3102.22,3102.22,3102.22,400.0,3102.22,3102.22,3102.22,3102.22,400.0
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 12:45:00,3102.22,3102.22,3102.22,3102.22,0.0,3102.22,3102.22,3102.22,3102.22,0.0
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 12:55:00,3102.22,3102.22,3102.22,3102.22,0.0,3102.22,3102.22,3102.22,3102.22,0.0
2024-10-29 13:00:00,3102.22,3102.22,3102.22,3102.22,0.0,3102.22,3102.22,3102.22,3102.22,0.0
2024-10-29 13:05:00,3099.01,3099.01,3095.94,3096.14,347.0,3099.01,3099.01,3095.94,3096.14,347.0
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 13:15:00,3094.86,3094.86,3094.86,3094.86,0.0,3094.86,3094.86,3094.86,3094.86,0.0
2024-10-29 13:20:00,3090.38,3090.38,3090.37,3090.38,200.0,3090.38,3090.38,3090.37,3090.38,200.0
2024-10-29 13:25:00,3091.13,3091.13,3081.32,3081.32,2074.0,3091.13,3091.13,3081.32,3081.32,2074.0
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 13:35:00,3081.32,3081.32,3081.32,3081.32,0.0,3081.32,3081.32,3081.32,3081.32,0.0
2024-10-29 13:40:00,3081.32,3081.32,3081.32,3081.32,0.0,3081.32,3081.32,3081.32,3081.32,0.0
2024-10-29 13:45:00,3079.3,3082.48,3077.96,3082.48,800.0,3079.3,3082.48,3077.96,3082.48,800.0
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 13:55:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
2024-10-29 14:00:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
2024-10-29 14:05:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
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 14:15:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
2024-10-29 14:20:00,3083.7,3083.7,3083.7,3083.7,0.0,3083.7,3083.7,3083.7,3083.7,0.0
2024-10-29 14:25:00,3084.69,3084.69,3084.69,3084.69,500.0,3084.69,3084.69,3084.69,3084.69,500.0
2024-10-29 14:30:00,3089.03,3090.95,3084.72,3090.95,1000.0,3089.03,3090.95,3084.72,3090.95,1000.0
2024-10-29 14:35:00,3086.51,3090.26,3086.51,3090.26,200.0,3086.51,3090.26,3086.51,3090.26,200.0
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 14:45:00,3097.11,3097.11,3097.11,3097.11,0.0,3097.11,3097.11,3097.11,3097.11,0.0
2024-10-29 14:50:00,3092.01,3092.01,3092.0,3092.01,128.0,3092.01,3092.01,3092.0,3092.01,128.0
2024-10-29 14:55:00,3099.25,3099.25,3099.25,3099.25,108.0,3099.25,3099.25,3099.25,3099.25,108.0
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 15:05:00,3097.38,3097.38,3097.38,3097.38,0.0,3097.38,3097.38,3097.38,3097.38,0.0
2024-10-29 15:10:00,3097.38,3097.38,3097.38,3097.38,0.0,3097.38,3097.38,3097.38,3097.38,0.0
2024-10-29 15:15:00,3087.24,3087.37,3084.47,3084.47,500.0,3087.24,3087.37,3084.47,3084.47,500.0
2024-10-29 15:20:00,3084.47,3084.47,3084.47,3084.47,0.0,3084.47,3084.47,3084.47,3084.47,0.0
2024-10-29 15:25:00,3092.8,3093.16,3092.8,3093.16,343.0,3092.8,3093.16,3092.8,3093.16,343.0
2024-10-29 15:30:00,3093.16,3093.16,3093.16,3093.16,0.0,3093.16,3093.16,3093.16,3093.16,0.0
2024-10-29 15:35:00,3090.86,3090.86,3089.33,3089.33,200.0,3090.86,3090.86,3089.33,3089.33,200.0
2024-10-29 15:40:00,3090.6,3090.6,3085.72,3085.72,516.0,3090.6,3090.6,3085.72,3085.72,516.0
2024-10-29 15:45:00,3084.33,3084.33,3080.64,3081.73,350.0,3084.33,3084.33,3080.64,3081.73,350.0
2024-10-29 15:50:00,3076.0,3078.67,3073.03,3073.03,653.0,3076.0,3078.67,3073.03,3073.03,653.0
2024-10-29 15:55:00,3070.33,3072.47,3060.92,3060.98,8296.0,3070.33,3072.47,3060.92,3060.98,8296.0
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 09:35:00,3065.79,3065.79,3065.79,3065.79,0.0,3065.79,3065.79,3065.79,3065.79,0.0
2024-10-30 09:40:00,3064.85,3066.47,3064.03,3064.14,900.0,3064.85,3066.47,3064.03,3064.14,900.0
2024-10-30 09:45:00,3060.42,3060.42,3060.41,3060.42,129.0,3060.42,3060.42,3060.41,3060.42,129.0
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 09:55:00,3060.42,3060.42,3060.42,3060.42,0.0,3060.42,3060.42,3060.42,3060.42,0.0
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 10:05:00,3060.42,3060.42,3060.42,3060.42,0.0,3060.42,3060.42,3060.42,3060.42,0.0
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 10:15:00,3060.42,3060.42,3060.42,3060.42,0.0,3060.42,3060.42,3060.42,3060.42,0.0
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 10:25:00,3049.06,3049.06,3049.06,3049.06,0.0,3049.06,3049.06,3049.06,3049.06,0.0
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 10:35:00,3056.27,3056.27,3056.27,3056.27,0.0,3056.27,3056.27,3056.27,3056.27,0.0
2024-10-30 10:40:00,3055.77,3055.77,3055.77,3055.77,100.0,3055.77,3055.77,3055.77,3055.77,100.0
2024-10-30 10:45:00,3057.0,3057.36,3053.63,3053.63,624.0,3057.0,3057.36,3053.63,3053.63,624.0
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 10:55:00,3053.63,3053.63,3053.63,3053.63,0.0,3053.63,3053.63,3053.63,3053.63,0.0
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 11:05:00,3046.39,3046.39,3046.39,3046.39,0.0,3046.39,3046.39,3046.39,3046.39,0.0
2024-10-30 11:10:00,3043.02,3045.87,3043.02,3045.86,345.0,3043.02,3045.87,3043.02,3045.86,345.0
2024-10-30 11:15:00,3039.45,3039.46,3039.45,3039.45,100.0,3039.45,3039.46,3039.45,3039.45,100.0
2024-10-30 11:20:00,3039.45,3039.45,3039.45,3039.45,0.0,3039.45,3039.45,3039.45,3039.45,0.0
2024-10-30 11:25:00,3041.18,3044.31,3041.18,3044.31,200.0,3041.18,3044.31,3041.18,3044.31,200.0
2024-10-30 11:30:00,3045.51,3049.97,3045.5,3049.97,1200.0,3045.51,3049.97,3045.5,3049.97,1200.0
2024-10-30 11:35:00,3044.52,3047.89,3044.52,3047.89,400.0,3044.52,3047.89,3044.52,3047.89,400.0
2024-10-30 11:40:00,3047.89,3047.89,3047.89,3047.89,0.0,3047.89,3047.89,3047.89,3047.89,0.0
2024-10-30 11:45:00,3052.81,3054.17,3052.81,3054.17,620.0,3052.81,3054.17,3052.81,3054.17,620.0
2024-10-30 11:50:00,3062.9,3062.9,3062.9,3062.9,200.0,3062.9,3062.9,3062.9,3062.9,200.0
2024-10-30 11:55:00,3061.69,3061.69,3061.69,3061.69,116.0,3061.69,3061.69,3061.69,3061.69,116.0
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 12:05:00,3062.9,3062.9,3062.9,3062.9,0.0,3062.9,3062.9,3062.9,3062.9,0.0
2024-10-30 12:10:00,3056.68,3056.68,3055.86,3055.87,300.0,3056.68,3056.68,3055.86,3055.87,300.0
2024-10-30 12:15:00,3054.15,3054.25,3054.15,3054.25,300.0,3054.15,3054.25,3054.15,3054.25,300.0
2024-10-30 12:20:00,3055.89,3055.9,3055.82,3055.83,488.0,3055.89,3055.9,3055.82,3055.83,488.0
2024-10-30 12:25:00,3053.46,3055.99,3053.46,3055.99,228.0,3053.46,3055.99,3053.46,3055.99,228.0
2024-10-30 12:30:00,3055.99,3055.99,3055.99,3055.99,0.0,3055.99,3055.99,3055.99,3055.99,0.0
2024-10-30 12:35:00,3058.47,3058.47,3053.74,3053.74,200.0,3058.47,3058.47,3053.74,3053.74,200.0
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 12:45:00,3049.98,3049.98,3049.98,3049.98,0.0,3049.98,3049.98,3049.98,3049.98,0.0
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 12:55:00,3049.98,3049.98,3049.98,3049.98,0.0,3049.98,3049.98,3049.98,3049.98,0.0
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 13:05:00,3049.98,3049.98,3049.98,3049.98,0.0,3049.98,3049.98,3049.98,3049.98,0.0
2024-10-30 13:10:00,3054.54,3054.54,3052.68,3053.19,624.0,3054.54,3054.54,3052.68,3053.19,624.0
2024-10-30 13:15:00,3058.86,3058.86,3052.88,3054.46,601.0,3058.86,3058.86,3052.88,3054.46,601.0
2024-10-30 13:20:00,3053.45,3053.46,3053.45,3053.45,100.0,3053.45,3053.46,3053.45,3053.45,100.0
2024-10-30 13:25:00,3052.32,3052.32,3047.66,3047.66,437.0,3052.32,3052.32,3047.66,3047.66,437.0
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 13:35:00,3047.38,3047.38,3047.38,3047.38,0.0,3047.38,3047.38,3047.38,3047.38,0.0
2024-10-30 13:40:00,3046.03,3046.03,3046.03,3046.03,100.0,3046.03,3046.03,3046.03,3046.03,100.0
2024-10-30 13:45:00,3046.03,3046.03,3046.03,3046.03,100.0,3046.03,3046.03,3046.03,3046.03,100.0
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 13:55:00,3044.52,3044.52,3044.52,3044.52,0.0,3044.52,3044.52,3044.52,3044.52,0.0
2024-10-30 14:00:00,3045.88,3045.88,3045.88,3045.88,100.0,3045.88,3045.88,3045.88,3045.88,100.0
2024-10-30 14:05:00,3045.63,3045.63,3045.63,3045.63,100.0,3045.63,3045.63,3045.63,3045.63,100.0
2024-10-30 14:10:00,3045.63,3045.63,3045.63,3045.63,0.0,3045.63,3045.63,3045.63,3045.63,0.0
2024-10-30 14:15:00,3044.82,3044.82,3044.82,3044.82,100.0,3044.82,3044.82,3044.82,3044.82,100.0
2024-10-30 14:20:00,3044.82,3044.82,3044.82,3044.82,0.0,3044.82,3044.82,3044.82,3044.82,0.0
2024-10-30 14:25:00,3041.78,3042.32,3040.68,3040.68,316.0,3041.78,3042.32,3040.68,3040.68,316.0
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 14:35:00,3040.68,3040.68,3040.68,3040.68,0.0,3040.68,3040.68,3040.68,3040.68,0.0
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 14:45:00,3040.68,3040.68,3040.68,3040.68,0.0,3040.68,3040.68,3040.68,3040.68,0.0
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 14:55:00,3034.86,3034.86,3034.86,3034.86,0.0,3034.86,3034.86,3034.86,3034.86,0.0
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 15:05:00,3024.54,3024.54,3024.54,3024.54,0.0,3024.54,3024.54,3024.54,3024.54,0.0
2024-10-30 15:10:00,3024.54,3024.54,3024.54,3024.54,0.0,3024.54,3024.54,3024.54,3024.54,0.0
2024-10-30 15:15:00,3025.62,3026.65,3022.0,3022.0,1129.0,3025.62,3026.65,3022.0,3022.0,1129.0
2024-10-30 15:20:00,3019.37,3021.37,3018.65,3021.37,900.0,3019.37,3021.37,3018.65,3021.37,900.0
2024-10-30 15:25:00,3021.2,3021.37,3021.2,3021.37,632.0,3021.2,3021.37,3021.2,3021.37,632.0
2024-10-30 15:30:00,3024.19,3024.19,3019.79,3020.35,1527.0,3024.19,3024.19,3019.79,3020.35,1527.0
2024-10-30 15:35:00,3020.24,3020.24,3018.07,3019.26,904.0,3020.24,3020.24,3018.07,3019.26,904.0
2024-10-30 15:40:00,3018.92,3019.54,3018.92,3019.54,200.0,3018.92,3019.54,3018.92,3019.54,200.0
2024-10-30 15:45:00,3018.08,3018.72,3015.74,3017.32,991.0,3018.08,3018.72,3015.74,3017.32,991.0
2024-10-30 15:50:00,3018.65,3020.76,3012.4,3014.81,2001.0,3018.65,3020.76,3012.4,3014.81,2001.0
2024-10-30 15:55:00,3015.75,3018.49,3015.66,3017.35,1837.0,3015.75,3018.49,3015.66,3017.35,1837.0
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 09:35:00,3008.94,3008.94,3008.94,3008.94,0.0,3008.94,3008.94,3008.94,3008.94,0.0
2024-10-31 09:40:00,3018.43,3021.31,3018.43,3021.31,200.0,3018.43,3021.31,3018.43,3021.31,200.0
2024-10-31 09:45:00,3014.45,3014.45,3014.45,3014.45,100.0,3014.45,3014.45,3014.45,3014.45,100.0
2024-10-31 09:50:00,3014.45,3020.0,3014.45,3018.0,300.0,3014.45,3020.0,3014.45,3018.0,300.0
2024-10-31 09:55:00,3023.93,3029.15,3023.93,3029.15,200.0,3023.93,3029.15,3023.93,3029.15,200.0
2024-10-31 10:00:00,3027.65,3027.65,3027.65,3027.65,100.0,3027.65,3027.65,3027.65,3027.65,100.0
2024-10-31 10:05:00,3011.57,3011.57,3011.57,3011.57,100.0,3011.57,3011.57,3011.57,3011.57,100.0
2024-10-31 10:10:00,3000.5,3008.48,3000.5,3008.48,200.0,3000.5,3008.48,3000.5,3008.48,200.0
2024-10-31 10:15:00,3000.54,3006.51,3000.0,3006.51,500.0,3000.54,3006.51,3000.0,3006.51,500.0
2024-10-31 10:20:00,3000.0,3000.0,2996.69,2996.7,2100.0,3000.0,3000.0,2996.69,2996.7,2100.0
2024-10-31 10:25:00,2994.26,2996.3,2991.74,2991.74,600.0,2994.26,2996.3,2991.74,2991.74,600.0
2024-10-31 10:30:00,2994.13,3004.16,2990.39,3002.17,12151.0,2994.13,3004.16,2990.39,3002.17,12151.0
2024-10-31 10:35:00,2999.09,3007.0,2999.08,3007.0,1400.0,2999.09,3007.0,2999.08,3007.0,1400.0
2024-10-31 10:40:00,3014.03,3016.7,3014.02,3015.7,1313.0,3014.03,3016.7,3014.02,3015.7,1313.0
2024-10-31 10:45:00,3015.7,3015.7,3007.79,3008.89,900.0,3015.7,3015.7,3007.79,3008.89,900.0
2024-10-31 10:50:00,3008.89,3008.89,3008.89,3008.89,100.0,3008.89,3008.89,3008.89,3008.89,100.0
2024-10-31 10:55:00,3008.0,3010.7,3008.0,3010.7,800.0,3008.0,3010.7,3008.0,3010.7,800.0
2024-10-31 11:00:00,3006.97,3006.97,3002.66,3002.66,400.0,3006.97,3006.97,3002.66,3002.66,400.0
2024-10-31 11:05:00,3001.11,3001.11,3001.11,3001.11,100.0,3001.11,3001.11,3001.11,3001.11,100.0
2024-10-31 11:10:00,3003.47,3003.47,3003.47,3003.47,100.0,3003.47,3003.47,3003.47,3003.47,100.0
2024-10-31 11:15:00,3002.49,3009.34,3002.48,3009.34,800.0,3002.49,3009.34,3002.48,3009.34,800.0
2024-10-31 11:20:00,3009.34,3009.34,3009.34,3009.34,0.0,3009.34,3009.34,3009.34,3009.34,0.0
2024-10-31 11:25:00,3007.77,3010.09,3007.77,3010.09,400.0,3007.77,3010.09,3007.77,3010.09,400.0
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 11:35:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
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 11:45:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
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 11:55:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
2024-10-31 12:00:00,3010.09,3010.09,3010.09,3010.09,0.0,3010.09,3010.09,3010.09,3010.09,0.0
2024-10-31 12:05:00,3005.49,3005.49,3004.44,3004.9,1900.0,3005.49,3005.49,3004.44,3004.9,1900.0
2024-10-31 12:10:00,3004.9,3004.9,3004.9,3004.9,0.0,3004.9,3004.9,3004.9,3004.9,0.0
2024-10-31 12:15:00,3011.38,3011.38,3011.38,3011.38,500.0,3011.38,3011.38,3011.38,3011.38,500.0
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 12:25:00,3007.34,3007.34,3007.34,3007.34,0.0,3007.34,3007.34,3007.34,3007.34,0.0
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 12:35:00,3004.42,3004.42,3004.42,3004.42,0.0,3004.42,3004.42,3004.42,3004.42,0.0
2024-10-31 12:40:00,3004.42,3004.42,3004.42,3004.42,0.0,3004.42,3004.42,3004.42,3004.42,0.0
2024-10-31 12:45:00,3004.42,3004.42,3004.42,3004.42,0.0,3004.42,3004.42,3004.42,3004.42,0.0
2024-10-31 12:50:00,3005.03,3005.03,3005.03,3005.03,100.0,3005.03,3005.03,3005.03,3005.03,100.0
2024-10-31 12:55:00,3004.55,3004.55,3004.54,3004.55,115.0,3004.55,3004.55,3004.54,3004.55,115.0
2024-10-31 13:00:00,3008.13,3010.26,3008.13,3008.33,600.0,3008.13,3010.26,3008.13,3008.33,600.0
2024-10-31 13:05:00,3008.4,3008.4,3008.4,3008.4,100.0,3008.4,3008.4,3008.4,3008.4,100.0
2024-10-31 13:10:00,3008.4,3008.4,3008.4,3008.4,0.0,3008.4,3008.4,3008.4,3008.4,0.0
2024-10-31 13:15:00,3005.03,3005.51,3004.9,3005.51,300.0,3005.03,3005.51,3004.9,3005.51,300.0
2024-10-31 13:20:00,3003.16,3003.16,3003.15,3003.16,107.0,3003.16,3003.16,3003.15,3003.16,107.0
2024-10-31 13:25:00,3005.98,3006.98,3005.98,3006.98,930.0,3005.98,3006.98,3005.98,3006.98,930.0
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 13:35:00,3015.0,3015.0,3015.0,3015.0,0.0,3015.0,3015.0,3015.0,3015.0,0.0
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 13:45:00,3009.39,3009.39,3009.39,3009.39,0.0,3009.39,3009.39,3009.39,3009.39,0.0
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 13:55:00,3009.39,3009.39,3009.39,3009.39,0.0,3009.39,3009.39,3009.39,3009.39,0.0
2024-10-31 14:00:00,3007.93,3009.0,3006.86,3006.86,1500.0,3007.93,3009.0,3006.86,3006.86,1500.0
2024-10-31 14:05:00,3006.89,3006.9,3005.71,3005.71,600.0,3006.89,3006.9,3005.71,3005.71,600.0
2024-10-31 14:10:00,3008.64,3008.64,3008.64,3008.64,100.0,3008.64,3008.64,3008.64,3008.64,100.0
2024-10-31 14:15:00,3005.76,3005.79,3004.63,3005.03,703.0,3005.76,3005.79,3004.63,3005.03,703.0
2024-10-31 14:20:00,3005.03,3005.03,3005.03,3005.03,0.0,3005.03,3005.03,3005.03,3005.03,0.0
2024-10-31 14:25:00,3003.92,3003.92,3003.92,3003.92,100.0,3003.92,3003.92,3003.92,3003.92,100.0
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 14:35:00,3007.26,3007.26,3007.26,3007.26,0.0,3007.26,3007.26,3007.26,3007.26,0.0
2024-10-31 14:40:00,3015.0,3015.0,3015.0,3015.0,100.0,3015.0,3015.0,3015.0,3015.0,100.0
2024-10-31 14:45:00,3013.15,3013.15,3013.15,3013.15,100.0,3013.15,3013.15,3013.15,3013.15,100.0
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 14:55:00,3007.35,3007.35,3007.35,3007.35,0.0,3007.35,3007.35,3007.35,3007.35,0.0
2024-10-31 15:00:00,3004.01,3004.01,3004.01,3004.01,100.0,3004.01,3004.01,3004.01,3004.01,100.0
2024-10-31 15:05:00,3010.49,3010.49,3009.13,3009.13,200.0,3010.49,3010.49,3009.13,3009.13,200.0
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 15:15:00,3008.71,3008.71,3008.71,3008.71,0.0,3008.71,3008.71,3008.71,3008.71,0.0
2024-10-31 15:20:00,3007.59,3007.59,3007.58,3007.59,100.0,3007.59,3007.59,3007.58,3007.59,100.0
2024-10-31 15:25:00,3011.03,3011.03,3011.03,3011.03,100.0,3011.03,3011.03,3011.03,3011.03,100.0
2024-10-31 15:30:00,3010.02,3010.02,3009.86,3009.86,200.0,3010.02,3010.02,3009.86,3009.86,200.0
2024-10-31 15:35:00,3004.93,3005.0,3004.93,3005.0,200.0,3004.93,3005.0,3004.93,3005.0,200.0
2024-10-31 15:40:00,3005.0,3008.98,3003.42,3007.48,1212.0,3005.0,3008.98,3003.42,3007.48,1212.0
2024-10-31 15:45:00,3007.68,3007.68,3005.0,3005.0,300.0,3007.68,3007.68,3005.0,3005.0,300.0
2024-10-31 15:50:00,3007.09,3011.6,3005.14,3011.6,2164.0,3007.09,3011.6,3005.14,3011.6,2164.0
2024-10-31 15:55:00,3011.6,3011.6,3007.05,3010.22,3307.0,3011.6,3011.6,3007.05,3010.22,3307.0
2024-11-01 09:30:00,3020.56,3025.66,3019.65,3025.65,1098.0,3020.56,3025.66,3019.65,3025.65,1098.0
2024-11-01 09:35:00,3019.15,3019.15,3013.13,3013.13,308.0,3019.15,3019.15,3013.13,3013.13,308.0
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 09:45:00,3013.13,3013.13,3013.13,3013.13,0.0,3013.13,3013.13,3013.13,3013.13,0.0
2024-11-01 09:50:00,3009.61,3009.62,3009.61,3009.61,100.0,3009.61,3009.62,3009.61,3009.61,100.0
2024-11-01 09:55:00,3005.76,3005.76,2992.56,2992.56,3215.0,3005.76,3005.76,2992.56,2992.56,3215.0
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 10:05:00,3004.03,3004.03,3004.03,3004.03,0.0,3004.03,3004.03,3004.03,3004.03,0.0
2024-11-01 10:10:00,3019.22,3019.22,3019.21,3019.22,100.0,3019.22,3019.22,3019.21,3019.22,100.0
2024-11-01 10:15:00,3019.35,3019.79,3019.34,3019.79,200.0,3019.35,3019.79,3019.34,3019.79,200.0
2024-11-01 10:20:00,3021.0,3026.92,3019.14,3026.92,500.0,3021.0,3026.92,3019.14,3026.92,500.0
2024-11-01 10:25:00,3019.69,3019.69,3019.69,3019.69,100.0,3019.69,3019.69,3019.69,3019.69,100.0
2024-11-01 10:30:00,3019.43,3019.43,3018.82,3018.95,1000.0,3019.43,3019.43,3018.82,3018.95,1000.0
2024-11-01 10:35:00,3019.84,3019.84,3019.83,3019.84,100.0,3019.84,3019.84,3019.83,3019.84,100.0
2024-11-01 10:40:00,3019.84,3019.84,3018.87,3018.88,400.0,3019.84,3019.84,3018.87,3018.88,400.0
2024-11-01 10:45:00,3014.69,3018.57,3013.66,3014.48,804.0,3014.69,3018.57,3013.66,3014.48,804.0
2024-11-01 10:50:00,3014.48,3014.48,3014.48,3014.48,0.0,3014.48,3014.48,3014.48,3014.48,0.0
2024-11-01 10:55:00,3020.68,3020.69,3020.68,3020.68,100.0,3020.68,3020.69,3020.68,3020.68,100.0
2024-11-01 11:00:00,3020.06,3020.06,3020.06,3020.06,100.0,3020.06,3020.06,3020.06,3020.06,100.0
2024-11-01 11:05:00,3020.23,3020.23,3005.0,3005.0,843.0,3020.23,3020.23,3005.0,3005.0,843.0
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 11:15:00,3005.0,3005.0,3005.0,3005.0,0.0,3005.0,3005.0,3005.0,3005.0,0.0
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 11:25:00,3006.01,3006.01,3006.01,3006.01,0.0,3006.01,3006.01,3006.01,3006.01,0.0
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 11:35:00,3005.99,3005.99,3005.99,3005.99,0.0,3005.99,3005.99,3005.99,3005.99,0.0
2024-11-01 11:40:00,3005.99,3005.99,3005.99,3005.99,0.0,3005.99,3005.99,3005.99,3005.99,0.0
2024-11-01 11:45:00,3009.14,3009.14,3008.77,3008.77,400.0,3009.14,3009.14,3008.77,3008.77,400.0
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 11:55:00,3008.77,3008.77,3008.77,3008.77,0.0,3008.77,3008.77,3008.77,3008.77,0.0
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 12:05:00,3012.31,3012.31,3012.31,3012.31,0.0,3012.31,3012.31,3012.31,3012.31,0.0
2024-11-01 12:10:00,3012.31,3012.31,3012.31,3012.31,0.0,3012.31,3012.31,3012.31,3012.31,0.0
2024-11-01 12:15:00,3010.85,3010.85,3009.07,3010.05,2441.0,3010.85,3010.85,3009.07,3010.05,2441.0
2024-11-01 12:20:00,3010.05,3010.05,3010.05,3010.05,0.0,3010.05,3010.05,3010.05,3010.05,0.0
2024-11-01 12:25:00,3008.66,3010.0,3006.01,3007.53,10742.0,3008.66,3010.0,3006.01,3007.53,10742.0
2024-11-01 12:30:00,3001.39,3001.39,3001.39,3001.39,100.0,3001.39,3001.39,3001.39,3001.39,100.0
2024-11-01 12:35:00,3005.04,3005.04,3005.03,3005.04,100.0,3005.04,3005.04,3005.03,3005.04,100.0
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 12:45:00,3005.04,3005.04,3005.04,3005.04,0.0,3005.04,3005.04,3005.04,3005.04,0.0
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 12:55:00,2999.94,2999.94,2999.94,2999.94,0.0,2999.94,2999.94,2999.94,2999.94,0.0
2024-11-01 13:00:00,2999.94,2999.94,2999.94,2999.94,0.0,2999.94,2999.94,2999.94,2999.94,0.0
2024-11-01 13:05:00,3005.41,3005.41,3005.41,3005.41,100.0,3005.41,3005.41,3005.41,3005.41,100.0
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 13:15:00,3005.41,3005.41,3005.41,3005.41,0.0,3005.41,3005.41,3005.41,3005.41,0.0
2024-11-01 13:20:00,3005.41,3005.41,3005.41,3005.41,0.0,3005.41,3005.41,3005.41,3005.41,0.0
2024-11-01 13:25:00,3006.85,3006.85,3006.85,3006.85,100.0,3006.85,3006.85,3006.85,3006.85,100.0
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 13:35:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
2024-11-01 13:40:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
2024-11-01 13:45:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
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 13:55:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
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 14:05:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
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 14:15:00,3001.56,3001.56,3001.56,3001.56,0.0,3001.56,3001.56,3001.56,3001.56,0.0
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 14:25:00,3004.81,3004.81,3004.81,3004.81,0.0,3004.81,3004.81,3004.81,3004.81,0.0
2024-11-01 14:30:00,3006.84,3006.84,3006.83,3006.84,100.0,3006.84,3006.84,3006.83,3006.84,100.0
2024-11-01 14:35:00,3009.27,3009.27,3006.52,3006.52,406.0,3009.27,3009.27,3006.52,3006.52,406.0
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 14:45:00,3006.52,3006.52,3006.52,3006.52,0.0,3006.52,3006.52,3006.52,3006.52,0.0
2024-11-01 14:50:00,3006.52,3006.52,3006.52,3006.52,0.0,3006.52,3006.52,3006.52,3006.52,0.0
2024-11-01 14:55:00,3008.43,3008.43,3008.43,3008.43,100.0,3008.43,3008.43,3008.43,3008.43,100.0
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 15:05:00,3007.95,3007.95,3007.95,3007.95,0.0,3007.95,3007.95,3007.95,3007.95,0.0
2024-11-01 15:10:00,3007.95,3007.95,3007.95,3007.95,0.0,3007.95,3007.95,3007.95,3007.95,0.0
2024-11-01 15:15:00,3007.54,3007.54,3005.0,3005.0,376.0,3007.54,3007.54,3005.0,3005.0,376.0
2024-11-01 15:20:00,3005.0,3005.0,3004.79,3004.79,211.0,3005.0,3005.0,3004.79,3004.79,211.0
2024-11-01 15:25:00,3005.48,3005.48,3005.48,3005.48,100.0,3005.48,3005.48,3005.48,3005.48,100.0
2024-11-01 15:30:00,3005.3,3005.3,3005.3,3005.3,167.0,3005.3,3005.3,3005.3,3005.3,167.0
2024-11-01 15:35:00,3004.97,3004.97,3004.96,3004.97,100.0,3004.97,3004.97,3004.96,3004.97,100.0
2024-11-01 15:40:00,3005.07,3005.84,3002.76,3002.76,956.0,3005.07,3005.84,3002.76,3002.76,956.0
2024-11-01 15:45:00,2997.54,2997.54,2997.54,2997.54,100.0,2997.54,2997.54,2997.54,2997.54,100.0
2024-11-01 15:50:00,2992.22,2992.22,2985.03,2985.04,776.0,2992.22,2992.22,2985.03,2985.04,776.0
2024-11-01 15:55:00,2983.16,2985.82,2980.1,2981.55,4709.0,2983.16,2985.82,2980.1,2981.55,4709.0
2024-11-04 09:30:00,2981.19,2981.19,2981.19,2981.19,629.0,2981.19,2981.19,2981.19,2981.19,629.0
2024-11-04 09:35:00,3009.11,3009.11,3005.31,3005.31,200.0,3009.11,3009.11,3005.31,3005.31,200.0
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 09:45:00,3009.0,3009.0,3009.0,3009.0,0.0,3009.0,3009.0,3009.0,3009.0,0.0
2024-11-04 09:50:00,3015.29,3015.29,3015.29,3015.29,100.0,3015.29,3015.29,3015.29,3015.29,100.0
2024-11-04 09:55:00,3016.17,3016.17,3016.17,3016.17,100.0,3016.17,3016.17,3016.17,3016.17,100.0
2024-11-04 10:00:00,3016.17,3016.17,3016.17,3016.17,0.0,3016.17,3016.17,3016.17,3016.17,0.0
2024-11-04 10:05:00,3017.14,3034.75,3017.13,3034.75,3338.0,3017.14,3034.75,3017.13,3034.75,3338.0
2024-11-04 10:10:00,3036.21,3040.39,3035.0,3040.39,331.0,3036.21,3040.39,3035.0,3040.39,331.0
2024-11-04 10:15:00,3024.82,3024.82,3023.3,3023.3,592.0,3024.82,3024.82,3023.3,3023.3,592.0
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 10:25:00,3023.3,3023.3,3023.3,3023.3,0.0,3023.3,3023.3,3023.3,3023.3,0.0
2024-11-04 10:30:00,3025.83,3031.67,3025.82,3031.67,200.0,3025.83,3031.67,3025.82,3031.67,200.0
2024-11-04 10:35:00,3023.96,3030.0,3023.96,3025.0,532.0,3023.96,3030.0,3023.96,3025.0,532.0
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 10:45:00,3025.0,3025.0,3025.0,3025.0,0.0,3025.0,3025.0,3025.0,3025.0,0.0
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 10:55:00,3025.0,3025.0,3025.0,3025.0,0.0,3025.0,3025.0,3025.0,3025.0,0.0
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 11:05:00,3041.57,3041.57,3041.57,3041.57,0.0,3041.57,3041.57,3041.57,3041.57,0.0
2024-11-04 11:10:00,3041.57,3041.57,3041.57,3041.57,0.0,3041.57,3041.57,3041.57,3041.57,0.0
2024-11-04 11:15:00,3041.57,3041.57,3041.57,3041.57,0.0,3041.57,3041.57,3041.57,3041.57,0.0
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 11:25:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
2024-11-04 11:30:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
2024-11-04 11:35:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
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 11:45:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
2024-11-04 11:50:00,3048.47,3048.47,3048.47,3048.47,0.0,3048.47,3048.47,3048.47,3048.47,0.0
2024-11-04 11:55:00,3032.14,3032.15,3032.14,3032.14,107.0,3032.14,3032.15,3032.14,3032.14,107.0
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 12:05:00,3032.14,3032.14,3032.14,3032.14,0.0,3032.14,3032.14,3032.14,3032.14,0.0
2024-11-04 12:10:00,3032.14,3032.14,3032.14,3032.14,0.0,3032.14,3032.14,3032.14,3032.14,0.0
2024-11-04 12:15:00,3044.21,3044.26,3044.21,3044.25,300.0,3044.21,3044.26,3044.21,3044.25,300.0
2024-11-04 12:20:00,3047.09,3049.66,3047.09,3047.09,300.0,3047.09,3049.66,3047.09,3047.09,300.0
2024-11-04 12:25:00,3043.91,3043.91,3042.6,3042.6,400.0,3043.91,3043.91,3042.6,3042.6,400.0
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 12:35:00,3042.6,3042.6,3042.6,3042.6,0.0,3042.6,3042.6,3042.6,3042.6,0.0
2024-11-04 12:40:00,3039.89,3039.89,3039.89,3039.89,600.0,3039.89,3039.89,3039.89,3039.89,600.0
2024-11-04 12:45:00,3039.89,3039.89,3039.89,3039.89,100.0,3039.89,3039.89,3039.89,3039.89,100.0
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 12:55:00,3039.89,3039.89,3039.89,3039.89,0.0,3039.89,3039.89,3039.89,3039.89,0.0
2024-11-04 13:00:00,3039.89,3039.89,3039.89,3039.89,0.0,3039.89,3039.89,3039.89,3039.89,0.0
2024-11-04 13:05:00,3035.5,3035.5,3033.9,3033.9,600.0,3035.5,3035.5,3033.9,3033.9,600.0
2024-11-04 13:10:00,3040.84,3040.84,3040.84,3040.84,100.0,3040.84,3040.84,3040.84,3040.84,100.0
2024-11-04 13:15:00,3038.93,3038.93,3038.92,3038.93,284.0,3038.93,3038.93,3038.92,3038.93,284.0
2024-11-04 13:20:00,3042.84,3042.84,3042.83,3042.84,100.0,3042.84,3042.84,3042.83,3042.84,100.0
2024-11-04 13:25:00,3039.51,3044.92,3039.51,3041.68,400.0,3039.51,3044.92,3039.51,3041.68,400.0
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 13:35:00,3041.68,3041.68,3041.68,3041.68,0.0,3041.68,3041.68,3041.68,3041.68,0.0
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 13:45:00,3041.68,3041.68,3041.68,3041.68,0.0,3041.68,3041.68,3041.68,3041.68,0.0
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 13:55:00,3038.53,3038.53,3038.53,3038.53,0.0,3038.53,3038.53,3038.53,3038.53,0.0
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 14:05:00,3044.68,3044.68,3044.68,3044.68,0.0,3044.68,3044.68,3044.68,3044.68,0.0
2024-11-04 14:10:00,3044.68,3044.68,3044.68,3044.68,0.0,3044.68,3044.68,3044.68,3044.68,0.0
2024-11-04 14:15:00,3044.38,3044.38,3044.38,3044.38,100.0,3044.38,3044.38,3044.38,3044.38,100.0
2024-11-04 14:20:00,3045.06,3045.06,3045.05,3045.06,100.0,3045.06,3045.06,3045.05,3045.06,100.0
2024-11-04 14:25:00,3049.0,3049.0,3044.54,3044.54,300.0,3049.0,3049.0,3044.54,3044.54,300.0
2024-11-04 14:30:00,3041.63,3041.63,3041.63,3041.63,250.0,3041.63,3041.63,3041.63,3041.63,250.0
2024-11-04 14:35:00,3048.0,3048.33,3048.0,3048.33,200.0,3048.0,3048.33,3048.0,3048.33,200.0
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 14:45:00,3048.33,3048.33,3048.33,3048.33,0.0,3048.33,3048.33,3048.33,3048.33,0.0
2024-11-04 14:50:00,3047.49,3047.51,3047.49,3047.51,200.0,3047.49,3047.51,3047.49,3047.51,200.0
2024-11-04 14:55:00,3047.09,3047.09,3047.08,3047.09,100.0,3047.09,3047.09,3047.08,3047.09,100.0
2024-11-04 15:00:00,3046.89,3047.02,3044.03,3044.03,500.0,3046.89,3047.02,3044.03,3044.03,500.0
2024-11-04 15:05:00,3044.01,3044.01,3040.41,3040.41,6100.0,3044.01,3044.01,3040.41,3040.41,6100.0
2024-11-04 15:10:00,3040.37,3041.48,3040.37,3040.93,967.0,3040.37,3041.48,3040.37,3040.93,967.0
2024-11-04 15:15:00,3044.77,3044.77,3044.77,3044.77,150.0,3044.77,3044.77,3044.77,3044.77,150.0
2024-11-04 15:20:00,3047.86,3048.93,3047.85,3048.93,200.0,3047.86,3048.93,3047.85,3048.93,200.0
2024-11-04 15:25:00,3048.63,3048.63,3048.62,3048.63,200.0,3048.63,3048.63,3048.62,3048.63,200.0
2024-11-04 15:30:00,3049.08,3051.97,3049.08,3049.26,500.0,3049.08,3051.97,3049.08,3049.26,500.0
2024-11-04 15:35:00,3047.79,3047.79,3047.34,3047.35,507.0,3047.79,3047.79,3047.34,3047.35,507.0
2024-11-04 15:40:00,3047.35,3047.35,3047.35,3047.35,0.0,3047.35,3047.35,3047.35,3047.35,0.0
2024-11-04 15:45:00,3047.34,3048.37,3047.34,3048.37,400.0,3047.34,3048.37,3047.34,3048.37,400.0
2024-11-04 15:50:00,3043.89,3045.51,3043.89,3045.51,200.0,3043.89,3045.51,3043.89,3045.51,200.0
2024-11-04 15:55:00,3041.73,3049.49,3041.73,3049.49,2611.0,3041.73,3049.49,3041.73,3049.49,2611.0
2024-11-05 09:30:00,3034.46,3042.23,3010.45,3042.23,2993.0,3034.46,3042.23,3010.45,3042.23,2993.0
2024-11-05 09:35:00,3038.17,3038.17,3019.73,3019.73,500.0,3038.17,3038.17,3019.73,3019.73,500.0
2024-11-05 09:40:00,3019.73,3019.73,3019.73,3019.73,0.0,3019.73,3019.73,3019.73,3019.73,0.0
2024-11-05 09:45:00,3029.64,3032.32,3029.63,3029.64,833.0,3029.64,3032.32,3029.63,3029.64,833.0
2024-11-05 09:50:00,3031.71,3031.71,3031.71,3031.71,100.0,3031.71,3031.71,3031.71,3031.71,100.0
2024-11-05 09:55:00,3032.91,3035.49,3032.6,3032.6,2270.0,3032.91,3035.49,3032.6,3032.6,2270.0
2024-11-05 10:00:00,3038.09,3044.26,3037.19,3044.26,650.0,3038.09,3044.26,3037.19,3044.26,650.0
2024-11-05 10:05:00,3044.26,3044.26,3044.26,3044.26,100.0,3044.26,3044.26,3044.26,3044.26,100.0
2024-11-05 10:10:00,3044.26,3044.26,3044.26,3044.26,0.0,3044.26,3044.26,3044.26,3044.26,0.0
2024-11-05 10:15:00,3041.95,3041.95,3041.94,3041.95,200.0,3041.95,3041.95,3041.94,3041.95,200.0
2024-11-05 10:20:00,3047.38,3047.38,3041.26,3041.53,1200.0,3047.38,3047.38,3041.26,3041.53,1200.0
2024-11-05 10:25:00,3041.16,3045.88,3039.81,3044.27,4010.0,3041.16,3045.88,3039.81,3044.27,4010.0
2024-11-05 10:30:00,3047.04,3047.38,3047.03,3047.38,400.0,3047.04,3047.38,3047.03,3047.38,400.0
2024-11-05 10:35:00,3044.73,3044.73,3044.73,3044.73,200.0,3044.73,3044.73,3044.73,3044.73,200.0
2024-11-05 10:40:00,3050.45,3050.45,3050.44,3050.45,100.0,3050.45,3050.45,3050.44,3050.45,100.0
2024-11-05 10:45:00,3050.0,3050.0,3049.99,3050.0,200.0,3050.0,3050.0,3049.99,3050.0,200.0
2024-11-05 10:50:00,3045.23,3045.48,3045.23,3045.48,390.0,3045.23,3045.48,3045.23,3045.48,390.0
2024-11-05 10:55:00,3045.08,3045.08,3045.08,3045.08,100.0,3045.08,3045.08,3045.08,3045.08,100.0
2024-11-05 11:00:00,3041.52,3041.52,3035.89,3036.57,1402.0,3041.52,3041.52,3035.89,3036.57,1402.0
2024-11-05 11:05:00,3035.37,3037.18,3033.8,3033.8,2600.0,3035.37,3037.18,3033.8,3033.8,2600.0
2024-11-05 11:10:00,3036.02,3039.72,3028.67,3030.57,2611.0,3036.02,3039.72,3028.67,3030.57,2611.0
2024-11-05 11:15:00,3032.45,3032.45,3032.44,3032.45,300.0,3032.45,3032.45,3032.44,3032.45,300.0
2024-11-05 11:20:00,3033.04,3033.04,3033.04,3033.04,100.0,3033.04,3033.04,3033.04,3033.04,100.0
2024-11-05 11:25:00,3033.34,3033.34,3033.33,3033.34,100.0,3033.34,3033.34,3033.33,3033.34,100.0
2024-11-05 11:30:00,3031.07,3032.0,3028.02,3032.0,656.0,3031.07,3032.0,3028.02,3032.0,656.0
2024-11-05 11:35:00,3030.45,3030.45,3030.44,3030.45,100.0,3030.45,3030.45,3030.44,3030.45,100.0
2024-11-05 11:40:00,3030.95,3030.95,3030.95,3030.95,100.0,3030.95,3030.95,3030.95,3030.95,100.0
2024-11-05 11:45:00,3033.98,3033.98,3033.97,3033.98,200.0,3033.98,3033.98,3033.97,3033.98,200.0
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 11:55:00,3034.19,3034.19,3034.19,3034.19,0.0,3034.19,3034.19,3034.19,3034.19,0.0
2024-11-05 12:00:00,3037.6,3040.85,3037.59,3038.8,400.0,3037.6,3040.85,3037.59,3038.8,400.0
2024-11-05 12:05:00,3036.6,3038.01,3035.76,3035.76,2100.0,3036.6,3038.01,3035.76,3035.76,2100.0
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 12:15:00,3035.28,3035.28,3035.28,3035.28,0.0,3035.28,3035.28,3035.28,3035.28,0.0
2024-11-05 12:20:00,3041.36,3041.36,3039.46,3039.46,403.0,3041.36,3041.36,3039.46,3039.46,403.0
2024-11-05 12:25:00,3039.13,3041.9,3039.13,3041.9,866.0,3039.13,3041.9,3039.13,3041.9,866.0
2024-11-05 12:30:00,3042.88,3042.88,3042.07,3042.08,500.0,3042.88,3042.88,3042.07,3042.08,500.0
2024-11-05 12:35:00,3041.58,3041.58,3041.56,3041.57,200.0,3041.58,3041.58,3041.56,3041.57,200.0
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 12:45:00,3043.13,3043.13,3043.13,3043.13,0.0,3043.13,3043.13,3043.13,3043.13,0.0
2024-11-05 12:50:00,3049.4,3049.4,3048.84,3048.85,200.0,3049.4,3049.4,3048.84,3048.85,200.0
2024-11-05 12:55:00,3052.92,3055.46,3052.92,3055.45,300.0,3052.92,3055.46,3052.92,3055.45,300.0
2024-11-05 13:00:00,3053.56,3053.56,3053.56,3053.56,105.0,3053.56,3053.56,3053.56,3053.56,105.0
2024-11-05 13:05:00,3058.45,3058.45,3058.44,3058.45,100.0,3058.45,3058.45,3058.44,3058.45,100.0
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 13:15:00,3057.81,3057.81,3057.81,3057.81,0.0,3057.81,3057.81,3057.81,3057.81,0.0
2024-11-05 13:20:00,3053.64,3053.64,3053.64,3053.64,100.0,3053.64,3053.64,3053.64,3053.64,100.0
2024-11-05 13:25:00,3054.39,3054.41,3052.23,3054.41,562.0,3054.39,3054.41,3052.23,3054.41,562.0
2024-11-05 13:30:00,3062.0,3063.15,3059.46,3059.46,600.0,3062.0,3063.15,3059.46,3059.46,600.0
2024-11-05 13:35:00,3060.66,3060.66,3060.66,3060.66,100.0,3060.66,3060.66,3060.66,3060.66,100.0
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 13:45:00,3065.21,3065.21,3065.21,3065.21,0.0,3065.21,3065.21,3065.21,3065.21,0.0
2024-11-05 13:50:00,3067.01,3067.01,3067.01,3067.01,100.0,3067.01,3067.01,3067.01,3067.01,100.0
2024-11-05 13:55:00,3064.31,3064.31,3063.56,3063.57,720.0,3064.31,3064.31,3063.56,3063.57,720.0
2024-11-05 14:00:00,3067.53,3067.53,3066.09,3066.09,200.0,3067.53,3067.53,3066.09,3066.09,200.0
2024-11-05 14:05:00,3060.92,3060.92,3060.92,3060.92,123.0,3060.92,3060.92,3060.92,3060.92,123.0
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 14:15:00,3068.98,3068.98,3068.98,3068.98,0.0,3068.98,3068.98,3068.98,3068.98,0.0
2024-11-05 14:20:00,3061.48,3061.48,3059.51,3060.49,703.0,3061.48,3061.48,3059.51,3060.49,703.0
2024-11-05 14:25:00,3062.92,3062.92,3062.92,3062.92,157.0,3062.92,3062.92,3062.92,3062.92,157.0
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 14:35:00,3062.92,3062.92,3062.92,3062.92,0.0,3062.92,3062.92,3062.92,3062.92,0.0
2024-11-05 14:40:00,3066.26,3067.83,3065.07,3067.83,300.0,3066.26,3067.83,3065.07,3067.83,300.0
2024-11-05 14:45:00,3069.31,3069.31,3067.94,3068.76,746.0,3069.31,3069.31,3067.94,3068.76,746.0
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 14:55:00,3063.59,3063.59,3063.59,3063.59,0.0,3063.59,3063.59,3063.59,3063.59,0.0
2024-11-05 15:00:00,3063.59,3063.59,3063.59,3063.59,0.0,3063.59,3063.59,3063.59,3063.59,0.0
2024-11-05 15:05:00,3067.37,3068.04,3067.37,3068.04,200.0,3067.37,3068.04,3067.37,3068.04,200.0
2024-11-05 15:10:00,3068.67,3069.87,3068.67,3069.87,200.0,3068.67,3069.87,3068.67,3069.87,200.0
2024-11-05 15:15:00,3068.77,3068.77,3066.09,3066.09,300.0,3068.77,3068.77,3066.09,3066.09,300.0
2024-11-05 15:20:00,3067.26,3067.26,3064.28,3064.28,1354.0,3067.26,3067.26,3064.28,3064.28,1354.0
2024-11-05 15:25:00,3061.62,3061.62,3057.29,3057.29,401.0,3061.62,3061.62,3057.29,3057.29,401.0
2024-11-05 15:30:00,3058.72,3060.01,3058.72,3060.01,200.0,3058.72,3060.01,3058.72,3060.01,200.0
2024-11-05 15:35:00,3060.31,3061.08,3059.6,3059.68,804.0,3060.31,3061.08,3059.6,3059.68,804.0
2024-11-05 15:40:00,3052.96,3052.96,3052.96,3052.96,600.0,3052.96,3052.96,3052.96,3052.96,600.0
2024-11-05 15:45:00,3055.07,3061.09,3055.07,3061.09,594.0,3055.07,3061.09,3055.07,3061.09,594.0
2024-11-05 15:50:00,3059.99,3060.9,3057.43,3057.96,2100.0,3059.99,3060.9,3057.43,3057.96,2100.0
2024-11-05 15:55:00,3060.79,3062.37,3058.44,3061.74,5154.0,3060.79,3062.37,3058.44,3061.74,5154.0
2024-11-06 09:30:00,3123.03,3134.03,3123.03,3134.03,1499.0,3123.03,3134.03,3123.03,3134.03,1499.0
2024-11-06 09:35:00,3152.1,3160.19,3150.02,3152.55,1276.0,3152.1,3160.19,3150.02,3152.55,1276.0
2024-11-06 09:40:00,3150.21,3167.63,3149.77,3149.77,6570.0,3150.21,3167.63,3149.77,3149.77,6570.0
2024-11-06 09:45:00,3155.19,3155.19,3141.77,3150.0,2104.0,3155.19,3155.19,3141.77,3150.0,2104.0
2024-11-06 09:50:00,3150.0,3157.87,3137.06,3150.95,3763.0,3150.0,3157.87,3137.06,3150.95,3763.0
2024-11-06 09:55:00,3150.95,3154.54,3142.0,3151.84,4281.0,3150.95,3154.54,3142.0,3151.84,4281.0
2024-11-06 10:00:00,3153.45,3172.86,3153.4,3165.12,6800.0,3153.45,3172.86,3153.4,3165.12,6800.0
2024-11-06 10:05:00,3157.47,3166.62,3155.91,3164.06,3350.0,3157.47,3166.62,3155.91,3164.06,3350.0
2024-11-06 10:10:00,3159.35,3160.12,3144.02,3144.03,2624.0,3159.35,3160.12,3144.02,3144.03,2624.0
2024-11-06 10:15:00,3149.85,3157.28,3147.63,3154.78,2607.0,3149.85,3157.28,3147.63,3154.78,2607.0
2024-11-06 10:20:00,3154.78,3154.78,3154.78,3154.78,0.0,3154.78,3154.78,3154.78,3154.78,0.0
2024-11-06 10:25:00,3174.92,3177.0,3169.19,3169.19,500.0,3174.92,3177.0,3169.19,3169.19,500.0
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 10:35:00,3160.83,3160.83,3160.83,3160.83,0.0,3160.83,3160.83,3160.83,3160.83,0.0
2024-11-06 10:40:00,3160.83,3160.83,3160.83,3160.83,0.0,3160.83,3160.83,3160.83,3160.83,0.0
2024-11-06 10:45:00,3160.83,3160.83,3160.83,3160.83,0.0,3160.83,3160.83,3160.83,3160.83,0.0
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 10:55:00,3172.84,3172.84,3172.84,3172.84,0.0,3172.84,3172.84,3172.84,3172.84,0.0
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 11:05:00,3172.0,3172.0,3172.0,3172.0,0.0,3172.0,3172.0,3172.0,3172.0,0.0
2024-11-06 11:10:00,3177.9,3178.8,3177.9,3177.9,520.0,3177.9,3178.8,3177.9,3177.9,520.0
2024-11-06 11:15:00,3178.33,3197.33,3178.33,3197.33,871.0,3178.33,3197.33,3178.33,3197.33,871.0
2024-11-06 11:20:00,3200.0,3200.0,3200.0,3200.0,105.0,3200.0,3200.0,3200.0,3200.0,105.0
2024-11-06 11:25:00,3199.0,3200.0,3197.95,3197.95,1000.0,3199.0,3200.0,3197.95,3197.95,1000.0
2024-11-06 11:30:00,3201.02,3201.63,3198.5,3201.63,500.0,3201.02,3201.63,3198.5,3201.63,500.0
2024-11-06 11:35:00,3197.44,3213.06,3197.44,3213.06,400.0,3197.44,3213.06,3197.44,3213.06,400.0
2024-11-06 11:40:00,3214.98,3215.06,3207.31,3208.01,2096.0,3214.98,3215.06,3207.31,3208.01,2096.0
2024-11-06 11:45:00,3208.01,3208.76,3199.88,3199.88,700.0,3208.01,3208.76,3199.88,3199.88,700.0
2024-11-06 11:50:00,3199.88,3199.88,3199.88,3199.88,0.0,3199.88,3199.88,3199.88,3199.88,0.0
2024-11-06 11:55:00,3197.41,3203.76,3197.41,3200.0,900.0,3197.41,3203.76,3197.41,3200.0,900.0
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 12:05:00,3203.9,3203.9,3203.9,3203.9,0.0,3203.9,3203.9,3203.9,3203.9,0.0
2024-11-06 12:10:00,3192.8,3192.8,3192.8,3192.8,515.0,3192.8,3192.8,3192.8,3192.8,515.0
2024-11-06 12:15:00,3196.35,3200.0,3196.35,3200.0,700.0,3196.35,3200.0,3196.35,3200.0,700.0
2024-11-06 12:20:00,3200.0,3200.0,3200.0,3200.0,0.0,3200.0,3200.0,3200.0,3200.0,0.0
2024-11-06 12:25:00,3204.27,3204.27,3203.66,3203.66,224.0,3204.27,3204.27,3203.66,3203.66,224.0
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 12:35:00,3211.51,3211.51,3211.51,3211.51,0.0,3211.51,3211.51,3211.51,3211.51,0.0
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 12:45:00,3205.31,3205.31,3205.31,3205.31,0.0,3205.31,3205.31,3205.31,3205.31,0.0
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 12:55:00,3209.86,3209.86,3209.86,3209.86,0.0,3209.86,3209.86,3209.86,3209.86,0.0
2024-11-06 13:00:00,3209.86,3209.86,3209.86,3209.86,0.0,3209.86,3209.86,3209.86,3209.86,0.0
2024-11-06 13:05:00,3212.55,3220.0,3212.55,3220.0,600.0,3212.55,3220.0,3212.55,3220.0,600.0
2024-11-06 13:10:00,3219.13,3219.13,3219.13,3219.13,400.0,3219.13,3219.13,3219.13,3219.13,400.0
2024-11-06 13:15:00,3215.11,3218.31,3215.0,3218.31,1900.0,3215.11,3218.31,3215.0,3218.31,1900.0
2024-11-06 13:20:00,3212.23,3216.15,3211.0,3213.5,925.0,3212.23,3216.15,3211.0,3213.5,925.0
2024-11-06 13:25:00,3215.28,3216.18,3215.0,3215.0,400.0,3215.28,3216.18,3215.0,3215.0,400.0
2024-11-06 13:30:00,3215.0,3215.0,3215.0,3215.0,0.0,3215.0,3215.0,3215.0,3215.0,0.0
2024-11-06 13:35:00,3225.38,3227.81,3225.11,3227.81,300.0,3225.38,3227.81,3225.11,3227.81,300.0
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 13:45:00,3219.64,3219.64,3219.64,3219.64,0.0,3219.64,3219.64,3219.64,3219.64,0.0
2024-11-06 13:50:00,3219.64,3219.64,3219.64,3219.64,0.0,3219.64,3219.64,3219.64,3219.64,0.0
2024-11-06 13:55:00,3218.14,3218.14,3218.14,3218.14,100.0,3218.14,3218.14,3218.14,3218.14,100.0
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 14:05:00,3218.14,3218.14,3218.14,3218.14,0.0,3218.14,3218.14,3218.14,3218.14,0.0
2024-11-06 14:10:00,3217.98,3224.0,3217.73,3218.08,1653.0,3217.98,3224.0,3217.73,3218.08,1653.0
2024-11-06 14:15:00,3218.55,3219.57,3216.0,3216.0,800.0,3218.55,3219.57,3216.0,3216.0,800.0
2024-11-06 14:20:00,3220.34,3221.14,3220.34,3221.14,300.0,3220.34,3221.14,3220.34,3221.14,300.0
2024-11-06 14:25:00,3223.25,3223.25,3223.25,3223.25,150.0,3223.25,3223.25,3223.25,3223.25,150.0
2024-11-06 14:30:00,3217.11,3217.11,3211.0,3212.62,633.0,3217.11,3217.11,3211.0,3212.62,633.0
2024-11-06 14:35:00,3214.3,3214.85,3214.3,3214.6,300.0,3214.3,3214.85,3214.3,3214.6,300.0
2024-11-06 14:40:00,3217.91,3217.92,3213.66,3213.66,690.0,3217.91,3217.92,3213.66,3213.66,690.0
2024-11-06 14:45:00,3213.28,3213.28,3212.75,3212.75,300.0,3213.28,3213.28,3212.75,3212.75,300.0
2024-11-06 14:50:00,3210.31,3210.31,3205.92,3205.92,200.0,3210.31,3210.31,3205.92,3205.92,200.0
2024-11-06 14:55:00,3202.01,3206.87,3200.43,3206.87,400.0,3202.01,3206.87,3200.43,3206.87,400.0
2024-11-06 15:00:00,3206.87,3206.87,3206.87,3206.87,0.0,3206.87,3206.87,3206.87,3206.87,0.0
2024-11-06 15:05:00,3206.62,3206.62,3206.62,3206.62,100.0,3206.62,3206.62,3206.62,3206.62,100.0
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 15:15:00,3209.49,3209.49,3209.49,3209.49,0.0,3209.49,3209.49,3209.49,3209.49,0.0
2024-11-06 15:20:00,3209.49,3209.49,3209.49,3209.49,0.0,3209.49,3209.49,3209.49,3209.49,0.0
2024-11-06 15:25:00,3218.3,3218.3,3218.3,3218.3,100.0,3218.3,3218.3,3218.3,3218.3,100.0
2024-11-06 15:30:00,3214.41,3218.54,3214.41,3218.54,1111.0,3214.41,3218.54,3214.41,3218.54,1111.0
2024-11-06 15:35:00,3219.77,3219.77,3214.72,3216.57,1406.0,3219.77,3219.77,3214.72,3216.57,1406.0
2024-11-06 15:40:00,3215.32,3215.32,3215.32,3215.32,200.0,3215.32,3215.32,3215.32,3215.32,200.0
2024-11-06 15:45:00,3215.75,3218.05,3214.2,3214.2,1645.0,3215.75,3218.05,3214.2,3214.2,1645.0
2024-11-06 15:50:00,3210.33,3210.91,3200.64,3200.64,1800.0,3210.33,3210.91,3200.64,3200.64,1800.0
2024-11-06 15:55:00,3198.95,3201.48,3193.92,3197.37,3594.0,3198.95,3201.48,3193.92,3197.37,3594.0
2024-11-07 09:30:00,3205.05,3205.05,3205.05,3205.05,546.0,3205.05,3205.05,3205.05,3205.05,546.0
2024-11-07 09:35:00,3191.47,3191.47,3191.47,3191.47,100.0,3191.47,3191.47,3191.47,3191.47,100.0
2024-11-07 09:40:00,3189.01,3189.01,3189.0,3189.01,100.0,3189.01,3189.01,3189.0,3189.01,100.0
2024-11-07 09:45:00,3179.24,3179.35,3179.24,3179.24,800.0,3179.24,3179.35,3179.24,3179.24,800.0
2024-11-07 09:50:00,3176.85,3176.85,3171.26,3171.27,300.0,3176.85,3176.85,3171.26,3171.27,300.0
2024-11-07 09:55:00,3175.27,3175.27,3175.27,3175.27,100.0,3175.27,3175.27,3175.27,3175.27,100.0
2024-11-07 10:00:00,3178.58,3180.33,3175.0,3175.0,5022.0,3178.58,3180.33,3175.0,3175.0,5022.0
2024-11-07 10:05:00,3176.08,3176.08,3176.08,3176.08,100.0,3176.08,3176.08,3176.08,3176.08,100.0
2024-11-07 10:10:00,3171.87,3181.31,3171.87,3175.27,1707.0,3171.87,3181.31,3171.87,3175.27,1707.0
2024-11-07 10:15:00,3179.46,3179.46,3179.46,3179.46,120.0,3179.46,3179.46,3179.46,3179.46,120.0
2024-11-07 10:20:00,3177.16,3180.25,3175.27,3178.42,1609.0,3177.16,3180.25,3175.27,3178.42,1609.0
2024-11-07 10:25:00,3181.56,3181.56,3176.8,3176.8,200.0,3181.56,3181.56,3176.8,3176.8,200.0
2024-11-07 10:30:00,3178.55,3180.73,3177.45,3177.45,800.0,3178.55,3180.73,3177.45,3177.45,800.0
2024-11-07 10:35:00,3181.16,3182.05,3178.98,3178.98,1300.0,3181.16,3182.05,3178.98,3178.98,1300.0
2024-11-07 10:40:00,3182.02,3183.18,3182.02,3183.18,200.0,3182.02,3183.18,3182.02,3183.18,200.0
2024-11-07 10:45:00,3181.7,3181.99,3180.3,3180.3,400.0,3181.7,3181.99,3180.3,3180.3,400.0
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 10:55:00,3180.3,3180.3,3180.3,3180.3,0.0,3180.3,3180.3,3180.3,3180.3,0.0
2024-11-07 11:00:00,3181.86,3182.75,3172.96,3172.96,2148.0,3181.86,3182.75,3172.96,3172.96,2148.0
2024-11-07 11:05:00,3177.61,3177.61,3172.66,3172.66,600.0,3177.61,3177.61,3172.66,3172.66,600.0
2024-11-07 11:10:00,3160.0,3160.0,3160.0,3160.0,100.0,3160.0,3160.0,3160.0,3160.0,100.0
2024-11-07 11:15:00,3154.06,3159.58,3154.06,3157.33,500.0,3154.06,3159.58,3154.06,3157.33,500.0
2024-11-07 11:20:00,3157.33,3157.33,3157.33,3157.33,0.0,3157.33,3157.33,3157.33,3157.33,0.0
2024-11-07 11:25:00,3158.77,3158.77,3158.77,3158.77,100.0,3158.77,3158.77,3158.77,3158.77,100.0
2024-11-07 11:30:00,3161.2,3168.26,3160.49,3168.25,600.0,3161.2,3168.26,3160.49,3168.25,600.0
2024-11-07 11:35:00,3162.33,3162.33,3162.32,3162.33,100.0,3162.33,3162.33,3162.32,3162.33,100.0
2024-11-07 11:40:00,3162.33,3162.33,3162.33,3162.33,0.0,3162.33,3162.33,3162.33,3162.33,0.0
2024-11-07 11:45:00,3156.94,3156.94,3156.94,3156.94,428.0,3156.94,3156.94,3156.94,3156.94,428.0
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 11:55:00,3152.82,3152.82,3152.82,3152.82,0.0,3152.82,3152.82,3152.82,3152.82,0.0
2024-11-07 12:00:00,3156.87,3159.24,3156.87,3159.24,200.0,3156.87,3159.24,3156.87,3159.24,200.0
2024-11-07 12:05:00,3161.93,3161.93,3161.93,3161.93,100.0,3161.93,3161.93,3161.93,3161.93,100.0
2024-11-07 12:10:00,3161.93,3161.93,3161.93,3161.93,0.0,3161.93,3161.93,3161.93,3161.93,0.0
2024-11-07 12:15:00,3165.93,3165.93,3165.92,3165.93,140.0,3165.93,3165.93,3165.92,3165.93,140.0
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 12:25:00,3165.68,3165.68,3165.68,3165.68,0.0,3165.68,3165.68,3165.68,3165.68,0.0
2024-11-07 12:30:00,3161.27,3161.27,3161.27,3161.27,300.0,3161.27,3161.27,3161.27,3161.27,300.0
2024-11-07 12:35:00,3161.27,3161.27,3158.76,3158.76,676.0,3161.27,3161.27,3158.76,3158.76,676.0
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 12:45:00,3158.76,3158.76,3158.76,3158.76,0.0,3158.76,3158.76,3158.76,3158.76,0.0
2024-11-07 12:50:00,3158.76,3158.76,3158.76,3158.76,0.0,3158.76,3158.76,3158.76,3158.76,0.0
2024-11-07 12:55:00,3158.0,3158.0,3153.48,3153.48,200.0,3158.0,3158.0,3153.48,3153.48,200.0
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 13:05:00,3153.48,3153.48,3153.48,3153.48,0.0,3153.48,3153.48,3153.48,3153.48,0.0
2024-11-07 13:10:00,3153.48,3153.48,3153.48,3153.48,0.0,3153.48,3153.48,3153.48,3153.48,0.0
2024-11-07 13:15:00,3154.09,3154.09,3154.09,3154.09,158.0,3154.09,3154.09,3154.09,3154.09,158.0
2024-11-07 13:20:00,3153.89,3153.89,3153.89,3153.89,100.0,3153.89,3153.89,3153.89,3153.89,100.0
2024-11-07 13:25:00,3150.56,3150.56,3150.56,3150.56,100.0,3150.56,3150.56,3150.56,3150.56,100.0
2024-11-07 13:30:00,3150.56,3150.56,3150.56,3150.56,0.0,3150.56,3150.56,3150.56,3150.56,0.0
2024-11-07 13:35:00,3157.22,3157.22,3157.22,3157.22,516.0,3157.22,3157.22,3157.22,3157.22,516.0
2024-11-07 13:40:00,3157.22,3157.22,3157.22,3157.22,0.0,3157.22,3157.22,3157.22,3157.22,0.0
2024-11-07 13:45:00,3164.05,3164.05,3164.05,3164.05,100.0,3164.05,3164.05,3164.05,3164.05,100.0
2024-11-07 13:50:00,3164.05,3164.05,3164.05,3164.05,0.0,3164.05,3164.05,3164.05,3164.05,0.0
2024-11-07 13:55:00,3175.56,3175.7,3172.8,3172.8,1389.0,3175.56,3175.7,3172.8,3172.8,1389.0
2024-11-07 14:00:00,3169.37,3169.37,3169.16,3169.16,599.0,3169.37,3169.37,3169.16,3169.16,599.0
2024-11-07 14:05:00,3168.76,3175.42,3168.76,3175.41,200.0,3168.76,3175.42,3168.76,3175.41,200.0
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 14:15:00,3175.41,3175.41,3175.41,3175.41,0.0,3175.41,3175.41,3175.41,3175.41,0.0
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 14:25:00,3175.41,3175.41,3175.41,3175.41,0.0,3175.41,3175.41,3175.41,3175.41,0.0
2024-11-07 14:30:00,3175.42,3175.42,3175.42,3175.42,180.0,3175.42,3175.42,3175.42,3175.42,180.0
2024-11-07 14:35:00,3169.13,3169.13,3167.65,3167.65,200.0,3169.13,3169.13,3167.65,3167.65,200.0
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 14:45:00,3169.26,3169.26,3169.26,3169.26,0.0,3169.26,3169.26,3169.26,3169.26,0.0
2024-11-07 14:50:00,3169.25,3169.25,3168.44,3168.44,539.0,3169.25,3169.25,3168.44,3168.44,539.0
2024-11-07 14:55:00,3161.89,3162.64,3161.89,3162.64,200.0,3161.89,3162.64,3161.89,3162.64,200.0
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 15:05:00,3162.64,3162.64,3162.64,3162.64,0.0,3162.64,3162.64,3162.64,3162.64,0.0
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 15:15:00,3175.98,3175.98,3175.98,3175.98,0.0,3175.98,3175.98,3175.98,3175.98,0.0
2024-11-07 15:20:00,3174.9,3176.55,3172.2,3176.55,633.0,3174.9,3176.55,3172.2,3176.55,633.0
2024-11-07 15:25:00,3176.25,3177.05,3175.33,3177.05,1068.0,3176.25,3177.05,3175.33,3177.05,1068.0
2024-11-07 15:30:00,3176.31,3178.6,3175.66,3175.66,1200.0,3176.31,3178.6,3175.66,3175.66,1200.0
2024-11-07 15:35:00,3175.66,3178.27,3173.97,3173.97,2076.0,3175.66,3178.27,3173.97,3173.97,2076.0
2024-11-07 15:40:00,3165.19,3171.45,3165.19,3171.45,1300.0,3165.19,3171.45,3165.19,3171.45,1300.0
2024-11-07 15:45:00,3174.47,3174.52,3170.19,3170.19,1410.0,3174.47,3174.52,3170.19,3170.19,1410.0
2024-11-07 15:50:00,3170.1,3170.1,3163.14,3166.74,1400.0,3170.1,3170.1,3163.14,3166.74,1400.0
2024-11-07 15:55:00,3164.76,3165.71,3143.2,3150.19,13398.0,3164.76,3165.71,3143.2,3150.19,13398.0
2024-11-08 09:30:00,3166.93,3166.93,3147.12,3147.13,790.0,3166.93,3166.93,3147.12,3147.13,790.0
2024-11-08 09:35:00,3147.0,3157.58,3145.6,3151.66,1600.0,3147.0,3157.58,3145.6,3151.66,1600.0
2024-11-08 09:40:00,3151.66,3151.66,3151.66,3151.66,0.0,3151.66,3151.66,3151.66,3151.66,0.0
2024-11-08 09:45:00,3172.65,3172.65,3172.65,3172.65,100.0,3172.65,3172.65,3172.65,3172.65,100.0
2024-11-08 09:50:00,3172.65,3172.65,3172.65,3172.65,342.0,3172.65,3172.65,3172.65,3172.65,342.0
2024-11-08 09:55:00,3169.59,3170.29,3169.58,3170.29,600.0,3169.59,3170.29,3169.58,3170.29,600.0
2024-11-08 10:00:00,3167.22,3167.22,3167.22,3167.22,148.0,3167.22,3167.22,3167.22,3167.22,148.0
2024-11-08 10:05:00,3171.29,3172.47,3158.7,3158.7,1404.0,3171.29,3172.47,3158.7,3158.7,1404.0
2024-11-08 10:10:00,3158.41,3163.0,3158.41,3163.0,400.0,3158.41,3163.0,3158.41,3163.0,400.0
2024-11-08 10:15:00,3161.75,3164.25,3161.35,3161.35,1000.0,3161.75,3164.25,3161.35,3161.35,1000.0
2024-11-08 10:20:00,3155.0,3155.0,3151.01,3151.01,500.0,3155.0,3155.0,3151.01,3151.01,500.0
2024-11-08 10:25:00,3156.26,3156.26,3156.26,3156.26,100.0,3156.26,3156.26,3156.26,3156.26,100.0
2024-11-08 10:30:00,3156.26,3156.26,3156.26,3156.26,0.0,3156.26,3156.26,3156.26,3156.26,0.0
2024-11-08 10:35:00,3160.74,3162.77,3160.61,3161.4,600.0,3160.74,3162.77,3160.61,3161.4,600.0
2024-11-08 10:40:00,3161.4,3167.88,3161.4,3167.16,4604.0,3161.4,3167.88,3161.4,3167.16,4604.0
2024-11-08 10:45:00,3162.03,3164.41,3158.69,3158.69,1899.0,3162.03,3164.41,3158.69,3158.69,1899.0
2024-11-08 10:50:00,3152.73,3152.73,3152.73,3152.73,603.0,3152.73,3152.73,3152.73,3152.73,603.0
2024-11-08 10:55:00,3151.13,3151.13,3151.13,3151.13,100.0,3151.13,3151.13,3151.13,3151.13,100.0
2024-11-08 11:00:00,3146.0,3146.0,3146.0,3146.0,220.0,3146.0,3146.0,3146.0,3146.0,220.0
2024-11-08 11:05:00,3150.25,3150.25,3150.25,3150.25,100.0,3150.25,3150.25,3150.25,3150.25,100.0
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 11:15:00,3150.25,3150.25,3150.25,3150.25,0.0,3150.25,3150.25,3150.25,3150.25,0.0
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 11:25:00,3150.25,3150.25,3150.25,3150.25,0.0,3150.25,3150.25,3150.25,3150.25,0.0
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 11:35:00,3150.25,3150.25,3150.25,3150.25,0.0,3150.25,3150.25,3150.25,3150.25,0.0
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 11:45:00,3159.37,3159.37,3159.37,3159.37,0.0,3159.37,3159.37,3159.37,3159.37,0.0
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 11:55:00,3148.96,3148.96,3148.96,3148.96,0.0,3148.96,3148.96,3148.96,3148.96,0.0
2024-11-08 12:00:00,3153.42,3153.42,3153.42,3153.42,100.0,3153.42,3153.42,3153.42,3153.42,100.0
2024-11-08 12:05:00,3154.95,3158.94,3154.95,3158.94,680.0,3154.95,3158.94,3154.95,3158.94,680.0
2024-11-08 12:10:00,3158.94,3158.94,3154.63,3157.66,790.0,3158.94,3158.94,3154.63,3157.66,790.0
2024-11-08 12:15:00,3161.4,3162.69,3161.4,3162.69,200.0,3161.4,3162.69,3161.4,3162.69,200.0
2024-11-08 12:20:00,3155.14,3155.14,3154.85,3154.85,344.0,3155.14,3155.14,3154.85,3154.85,344.0
2024-11-08 12:25:00,3158.67,3158.67,3158.67,3158.67,200.0,3158.67,3158.67,3158.67,3158.67,200.0
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 12:35:00,3153.63,3153.63,3153.63,3153.63,0.0,3153.63,3153.63,3153.63,3153.63,0.0
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 12:45:00,3148.33,3148.33,3148.33,3148.33,0.0,3148.33,3148.33,3148.33,3148.33,0.0
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 12:55:00,3148.89,3148.89,3148.89,3148.89,0.0,3148.89,3148.89,3148.89,3148.89,0.0
2024-11-08 13:00:00,3148.88,3148.88,3148.87,3148.88,100.0,3148.88,3148.88,3148.87,3148.88,100.0
2024-11-08 13:05:00,3145.0,3145.1,3142.92,3142.92,967.0,3145.0,3145.1,3142.92,3142.92,967.0
2024-11-08 13:10:00,3143.92,3143.92,3140.76,3140.76,205.0,3143.92,3143.92,3140.76,3140.76,205.0
2024-11-08 13:15:00,3139.06,3139.06,3137.51,3137.52,1449.0,3139.06,3139.06,3137.51,3137.52,1449.0
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 13:25:00,3137.77,3137.77,3137.77,3137.77,0.0,3137.77,3137.77,3137.77,3137.77,0.0
2024-11-08 13:30:00,3137.77,3137.77,3137.77,3137.77,0.0,3137.77,3137.77,3137.77,3137.77,0.0
2024-11-08 13:35:00,3137.77,3137.77,3135.31,3135.31,500.0,3137.77,3137.77,3135.31,3135.31,500.0
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 13:45:00,3138.48,3138.48,3138.48,3138.48,0.0,3138.48,3138.48,3138.48,3138.48,0.0
2024-11-08 13:50:00,3148.03,3148.03,3138.23,3138.23,1530.0,3148.03,3148.03,3138.23,3138.23,1530.0
2024-11-08 13:55:00,3136.25,3142.42,3136.25,3140.28,4257.0,3136.25,3142.42,3136.25,3140.28,4257.0
2024-11-08 14:00:00,3142.73,3143.74,3140.41,3140.68,1058.0,3142.73,3143.74,3140.41,3140.68,1058.0
2024-11-08 14:05:00,3141.33,3146.73,3141.33,3146.73,2779.0,3141.33,3146.73,3141.33,3146.73,2779.0
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 14:15:00,3147.33,3147.33,3147.33,3147.33,0.0,3147.33,3147.33,3147.33,3147.33,0.0
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 14:25:00,3148.25,3148.25,3148.25,3148.25,0.0,3148.25,3148.25,3148.25,3148.25,0.0
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 14:35:00,3144.22,3144.22,3144.22,3144.22,0.0,3144.22,3144.22,3144.22,3144.22,0.0
2024-11-08 14:40:00,3144.22,3144.22,3144.22,3144.22,0.0,3144.22,3144.22,3144.22,3144.22,0.0
2024-11-08 14:45:00,3142.68,3142.68,3142.68,3142.68,280.0,3142.68,3142.68,3142.68,3142.68,280.0
2024-11-08 14:50:00,3142.68,3142.68,3142.41,3142.41,300.0,3142.68,3142.68,3142.41,3142.41,300.0
2024-11-08 14:55:00,3140.66,3143.56,3140.65,3143.33,500.0,3140.66,3143.56,3140.65,3143.33,500.0
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 15:05:00,3140.1,3140.1,3140.1,3140.1,0.0,3140.1,3140.1,3140.1,3140.1,0.0
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 15:15:00,3136.64,3136.64,3136.64,3136.64,0.0,3136.64,3136.64,3136.64,3136.64,0.0
2024-11-08 15:20:00,3133.22,3133.22,3133.12,3133.14,300.0,3133.22,3133.22,3133.12,3133.14,300.0
2024-11-08 15:25:00,3132.95,3132.95,3131.0,3132.31,508.0,3132.95,3132.95,3131.0,3132.31,508.0
2024-11-08 15:30:00,3132.31,3132.31,3130.84,3131.07,411.0,3132.31,3132.31,3130.84,3131.07,411.0
2024-11-08 15:35:00,3130.65,3130.65,3129.91,3129.91,300.0,3130.65,3130.65,3129.91,3129.91,300.0
2024-11-08 15:40:00,3128.11,3128.11,3123.11,3123.11,380.0,3128.11,3128.11,3123.11,3123.11,380.0
2024-11-08 15:45:00,3118.45,3120.51,3118.44,3119.66,1407.0,3118.45,3120.51,3118.44,3119.66,1407.0
2024-11-08 15:50:00,3114.17,3119.05,3114.17,3114.37,3183.0,3114.17,3119.05,3114.17,3114.37,3183.0
2024-11-08 15:55:00,3113.34,3113.34,3105.63,3105.63,4831.0,3113.34,3113.34,3105.63,3105.63,4831.0
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 09:35:00,3145.36,3145.36,3145.36,3145.36,0.0,3145.36,3145.36,3145.36,3145.36,0.0
2024-11-11 09:40:00,3150.0,3170.44,3150.0,3170.44,400.0,3150.0,3170.44,3150.0,3170.44,400.0
2024-11-11 09:45:00,3163.16,3163.16,3158.79,3159.09,400.0,3163.16,3163.16,3158.79,3159.09,400.0
2024-11-11 09:50:00,3159.01,3159.01,3159.01,3159.01,354.0,3159.01,3159.01,3159.01,3159.01,354.0
2024-11-11 09:55:00,3161.95,3161.95,3161.95,3161.95,100.0,3161.95,3161.95,3161.95,3161.95,100.0
2024-11-11 10:00:00,3176.53,3176.61,3176.53,3176.61,200.0,3176.53,3176.61,3176.53,3176.61,200.0
2024-11-11 10:05:00,3176.43,3182.56,3176.43,3182.56,600.0,3176.43,3182.56,3176.43,3182.56,600.0
2024-11-11 10:10:00,3179.51,3179.51,3179.5,3179.51,200.0,3179.51,3179.51,3179.5,3179.51,200.0
2024-11-11 10:15:00,3178.86,3182.17,3167.5,3174.4,2921.0,3178.86,3182.17,3167.5,3174.4,2921.0
2024-11-11 10:20:00,3177.61,3177.61,3169.5,3174.68,2600.0,3177.61,3177.61,3169.5,3174.68,2600.0
2024-11-11 10:25:00,3179.6,3179.6,3179.6,3179.6,200.0,3179.6,3179.6,3179.6,3179.6,200.0
2024-11-11 10:30:00,3178.76,3178.76,3171.51,3171.51,1200.0,3178.76,3178.76,3171.51,3171.51,1200.0
2024-11-11 10:35:00,3170.0,3170.0,3165.01,3165.01,600.0,3170.0,3170.0,3165.01,3165.01,600.0
2024-11-11 10:40:00,3165.01,3165.01,3165.01,3165.01,0.0,3165.01,3165.01,3165.01,3165.01,0.0
2024-11-11 10:45:00,3173.6,3173.7,3173.0,3173.0,306.0,3173.6,3173.7,3173.0,3173.0,306.0
2024-11-11 10:50:00,3167.0,3171.4,3167.0,3168.68,400.0,3167.0,3171.4,3167.0,3168.68,400.0
2024-11-11 10:55:00,3167.05,3167.05,3163.68,3163.68,200.0,3167.05,3167.05,3163.68,3163.68,200.0
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 11:05:00,3163.68,3163.68,3163.68,3163.68,0.0,3163.68,3163.68,3163.68,3163.68,0.0
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 11:15:00,3163.39,3163.39,3163.39,3163.39,0.0,3163.39,3163.39,3163.39,3163.39,0.0
2024-11-11 11:20:00,3164.15,3164.15,3161.55,3161.55,300.0,3164.15,3164.15,3161.55,3161.55,300.0
2024-11-11 11:25:00,3163.87,3163.87,3163.87,3163.87,100.0,3163.87,3163.87,3163.87,3163.87,100.0
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 11:35:00,3162.94,3162.94,3162.94,3162.94,0.0,3162.94,3162.94,3162.94,3162.94,0.0
2024-11-11 11:40:00,3170.5,3170.77,3167.89,3167.89,638.0,3170.5,3170.77,3167.89,3167.89,638.0
2024-11-11 11:45:00,3172.17,3172.17,3172.17,3172.17,200.0,3172.17,3172.17,3172.17,3172.17,200.0
2024-11-11 11:50:00,3173.3,3175.32,3173.3,3175.32,200.0,3173.3,3175.32,3173.3,3175.32,200.0
2024-11-11 11:55:00,3176.52,3177.28,3176.52,3177.28,400.0,3176.52,3177.28,3176.52,3177.28,400.0
2024-11-11 12:00:00,3177.28,3177.28,3174.52,3174.53,200.0,3177.28,3177.28,3174.52,3174.53,200.0
2024-11-11 12:05:00,3175.0,3177.23,3173.76,3173.76,1000.0,3175.0,3177.23,3173.76,3173.76,1000.0
2024-11-11 12:10:00,3177.68,3178.13,3173.57,3174.88,2300.0,3177.68,3178.13,3173.57,3174.88,2300.0
2024-11-11 12:15:00,3173.3,3174.4,3167.97,3167.97,1291.0,3173.3,3174.4,3167.97,3167.97,1291.0
2024-11-11 12:20:00,3164.85,3168.61,3164.85,3168.61,200.0,3164.85,3168.61,3164.85,3168.61,200.0
2024-11-11 12:25:00,3174.2,3174.21,3174.2,3174.2,800.0,3174.2,3174.21,3174.2,3174.2,800.0
2024-11-11 12:30:00,3173.3,3173.3,3173.3,3173.3,200.0,3173.3,3173.3,3173.3,3173.3,200.0
2024-11-11 12:35:00,3172.26,3172.26,3171.2,3171.2,300.0,3172.26,3172.26,3171.2,3171.2,300.0
2024-11-11 12:40:00,3171.2,3171.2,3171.2,3171.2,0.0,3171.2,3171.2,3171.2,3171.2,0.0
2024-11-11 12:45:00,3168.85,3168.85,3168.85,3168.85,100.0,3168.85,3168.85,3168.85,3168.85,100.0
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 12:55:00,3168.35,3168.35,3168.35,3168.35,0.0,3168.35,3168.35,3168.35,3168.35,0.0
2024-11-11 13:00:00,3168.35,3168.35,3168.35,3168.35,0.0,3168.35,3168.35,3168.35,3168.35,0.0
2024-11-11 13:05:00,3168.35,3168.35,3168.35,3168.35,0.0,3168.35,3168.35,3168.35,3168.35,0.0
2024-11-11 13:10:00,3168.35,3168.35,3168.35,3168.35,0.0,3168.35,3168.35,3168.35,3168.35,0.0
2024-11-11 13:15:00,3167.22,3167.22,3167.22,3167.22,100.0,3167.22,3167.22,3167.22,3167.22,100.0
2024-11-11 13:20:00,3166.22,3166.22,3166.22,3166.22,100.0,3166.22,3166.22,3166.22,3166.22,100.0
2024-11-11 13:25:00,3163.3,3168.37,3163.3,3167.6,400.0,3163.3,3168.37,3163.3,3167.6,400.0
2024-11-11 13:30:00,3167.6,3167.6,3167.6,3167.6,0.0,3167.6,3167.6,3167.6,3167.6,0.0
2024-11-11 13:35:00,3164.54,3168.31,3164.54,3165.7,666.0,3164.54,3168.31,3164.54,3165.7,666.0
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 13:45:00,3165.7,3165.7,3165.7,3165.7,0.0,3165.7,3165.7,3165.7,3165.7,0.0
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 13:55:00,3165.7,3165.7,3165.7,3165.7,0.0,3165.7,3165.7,3165.7,3165.7,0.0
2024-11-11 14:00:00,3166.18,3168.75,3166.18,3168.75,1000.0,3166.18,3168.75,3166.18,3168.75,1000.0
2024-11-11 14:05:00,3163.41,3163.41,3163.41,3163.41,100.0,3163.41,3163.41,3163.41,3163.41,100.0
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 14:15:00,3167.12,3167.12,3167.12,3167.12,0.0,3167.12,3167.12,3167.12,3167.12,0.0
2024-11-11 14:20:00,3168.08,3168.08,3167.11,3167.12,200.0,3168.08,3168.08,3167.11,3167.12,200.0
2024-11-11 14:25:00,3166.82,3167.41,3166.81,3167.41,200.0,3166.82,3167.41,3166.81,3167.41,200.0
2024-11-11 14:30:00,3167.41,3167.41,3167.41,3167.41,0.0,3167.41,3167.41,3167.41,3167.41,0.0
2024-11-11 14:35:00,3164.9,3171.5,3164.9,3171.5,410.0,3164.9,3171.5,3164.9,3171.5,410.0
2024-11-11 14:40:00,3172.5,3172.5,3166.4,3171.7,700.0,3172.5,3172.5,3166.4,3171.7,700.0
2024-11-11 14:45:00,3169.4,3175.57,3169.4,3173.39,7953.0,3169.4,3175.57,3169.4,3173.39,7953.0
2024-11-11 14:50:00,3169.78,3172.13,3169.12,3170.0,400.0,3169.78,3172.13,3169.12,3170.0,400.0
2024-11-11 14:55:00,3169.64,3169.95,3163.26,3164.95,700.0,3169.64,3169.95,3163.26,3164.95,700.0
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 15:05:00,3164.95,3164.95,3164.95,3164.95,0.0,3164.95,3164.95,3164.95,3164.95,0.0
2024-11-11 15:10:00,3159.95,3159.95,3159.95,3159.95,200.0,3159.95,3159.95,3159.95,3159.95,200.0
2024-11-11 15:15:00,3165.33,3174.03,3165.32,3173.3,779.0,3165.33,3174.03,3165.32,3173.3,779.0
2024-11-11 15:20:00,3170.0,3170.0,3170.0,3170.0,100.0,3170.0,3170.0,3170.0,3170.0,100.0
2024-11-11 15:25:00,3173.34,3173.34,3172.61,3172.62,300.0,3173.34,3173.34,3172.61,3172.62,300.0
2024-11-11 15:30:00,3172.52,3174.36,3172.19,3172.69,2500.0,3172.52,3174.36,3172.19,3172.69,2500.0
2024-11-11 15:35:00,3172.62,3173.3,3172.61,3173.3,2300.0,3172.62,3173.3,3172.61,3173.3,2300.0
2024-11-11 15:40:00,3174.0,3174.52,3173.02,3173.02,1500.0,3174.0,3174.52,3173.02,3173.02,1500.0
2024-11-11 15:45:00,3167.0,3169.13,3167.0,3169.13,310.0,3167.0,3169.13,3167.0,3169.13,310.0
2024-11-11 15:50:00,3168.66,3168.98,3166.39,3168.19,1391.0,3168.66,3168.98,3166.39,3168.19,1391.0
2024-11-11 15:55:00,3168.68,3175.03,3166.76,3173.05,4100.0,3168.68,3175.03,3166.76,3173.05,4100.0
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 09:35:00,3172.97,3172.97,3172.97,3172.97,0.0,3172.97,3172.97,3172.97,3172.97,0.0
2024-11-12 09:40:00,3169.61,3169.61,3169.6,3169.61,100.0,3169.61,3169.61,3169.6,3169.61,100.0
2024-11-12 09:45:00,3178.51,3178.51,3178.51,3178.51,100.0,3178.51,3178.51,3178.51,3178.51,100.0
2024-11-12 09:50:00,3173.42,3173.42,3173.42,3173.42,100.0,3173.42,3173.42,3173.42,3173.42,100.0
2024-11-12 09:55:00,3173.23,3173.23,3173.23,3173.23,100.0,3173.23,3173.23,3173.23,3173.23,100.0
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 10:05:00,3171.68,3171.68,3171.68,3171.68,0.0,3171.68,3171.68,3171.68,3171.68,0.0
2024-11-12 10:10:00,3171.68,3171.68,3171.68,3171.68,0.0,3171.68,3171.68,3171.68,3171.68,0.0
2024-11-12 10:15:00,3177.55,3177.55,3171.7,3176.36,600.0,3177.55,3177.55,3171.7,3176.36,600.0
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 10:25:00,3172.5,3172.5,3172.5,3172.5,0.0,3172.5,3172.5,3172.5,3172.5,0.0
2024-11-12 10:30:00,3172.5,3172.5,3172.5,3172.5,0.0,3172.5,3172.5,3172.5,3172.5,0.0
2024-11-12 10:35:00,3172.5,3172.5,3172.5,3172.5,0.0,3172.5,3172.5,3172.5,3172.5,0.0
2024-11-12 10:40:00,3172.5,3172.5,3172.5,3172.5,0.0,3172.5,3172.5,3172.5,3172.5,0.0
2024-11-12 10:45:00,3195.34,3195.34,3190.17,3190.54,500.0,3195.34,3195.34,3190.17,3190.54,500.0
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 10:55:00,3193.53,3193.53,3193.53,3193.53,0.0,3193.53,3193.53,3193.53,3193.53,0.0
2024-11-12 11:00:00,3193.53,3193.53,3193.53,3193.53,0.0,3193.53,3193.53,3193.53,3193.53,0.0
2024-11-12 11:05:00,3193.53,3193.53,3193.53,3193.53,0.0,3193.53,3193.53,3193.53,3193.53,0.0
2024-11-12 11:10:00,3198.58,3198.58,3192.98,3196.29,1168.0,3198.58,3198.58,3192.98,3196.29,1168.0
2024-11-12 11:15:00,3197.2,3199.72,3197.19,3199.72,200.0,3197.2,3199.72,3197.19,3199.72,200.0
2024-11-12 11:20:00,3198.04,3198.04,3198.02,3198.02,200.0,3198.04,3198.04,3198.02,3198.02,200.0
2024-11-12 11:25:00,3195.89,3195.89,3195.64,3195.64,300.0,3195.89,3195.89,3195.64,3195.64,300.0
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 11:35:00,3192.68,3192.68,3192.68,3192.68,0.0,3192.68,3192.68,3192.68,3192.68,0.0
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 11:45:00,3192.61,3192.61,3192.61,3192.61,0.0,3192.61,3192.61,3192.61,3192.61,0.0
2024-11-12 11:50:00,3192.61,3192.61,3192.61,3192.61,0.0,3192.61,3192.61,3192.61,3192.61,0.0
2024-11-12 11:55:00,3194.19,3194.19,3190.61,3194.04,350.0,3194.19,3194.19,3190.61,3194.04,350.0
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 12:05:00,3194.04,3194.04,3194.04,3194.04,0.0,3194.04,3194.04,3194.04,3194.04,0.0
2024-11-12 12:10:00,3194.04,3194.04,3194.04,3194.04,0.0,3194.04,3194.04,3194.04,3194.04,0.0
2024-11-12 12:15:00,3194.8,3194.8,3194.8,3194.8,100.0,3194.8,3194.8,3194.8,3194.8,100.0
2024-11-12 12:20:00,3195.25,3195.25,3195.25,3195.25,100.0,3195.25,3195.25,3195.25,3195.25,100.0
2024-11-12 12:25:00,3207.16,3207.16,3207.15,3207.16,100.0,3207.16,3207.16,3207.15,3207.16,100.0
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 12:35:00,3207.16,3207.16,3207.16,3207.16,0.0,3207.16,3207.16,3207.16,3207.16,0.0
2024-11-12 12:40:00,3207.16,3207.16,3207.16,3207.16,0.0,3207.16,3207.16,3207.16,3207.16,0.0
2024-11-12 12:45:00,3215.19,3215.19,3209.58,3209.58,300.0,3215.19,3215.19,3209.58,3209.58,300.0
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 12:55:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
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 13:05:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
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 13:15:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
2024-11-12 13:20:00,3209.58,3209.58,3209.58,3209.58,0.0,3209.58,3209.58,3209.58,3209.58,0.0
2024-11-12 13:25:00,3209.83,3211.27,3206.95,3208.64,500.0,3209.83,3211.27,3206.95,3208.64,500.0
2024-11-12 13:30:00,3208.64,3208.64,3208.64,3208.64,0.0,3208.64,3208.64,3208.64,3208.64,0.0
2024-11-12 13:35:00,3204.11,3204.11,3204.11,3204.11,155.0,3204.11,3204.11,3204.11,3204.11,155.0
2024-11-12 13:40:00,3204.11,3204.11,3204.11,3204.11,0.0,3204.11,3204.11,3204.11,3204.11,0.0
2024-11-12 13:45:00,3210.18,3210.18,3210.18,3210.18,100.0,3210.18,3210.18,3210.18,3210.18,100.0
2024-11-12 13:50:00,3210.18,3210.18,3210.18,3210.18,0.0,3210.18,3210.18,3210.18,3210.18,0.0
2024-11-12 13:55:00,3214.88,3214.88,3211.86,3211.87,400.0,3214.88,3214.88,3211.86,3211.87,400.0
2024-11-12 14:00:00,3211.87,3215.16,3211.86,3215.16,200.0,3211.87,3215.16,3211.86,3215.16,200.0
2024-11-12 14:05:00,3213.49,3213.49,3213.49,3213.49,670.0,3213.49,3213.49,3213.49,3213.49,670.0
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 14:15:00,3213.49,3213.49,3213.49,3213.49,0.0,3213.49,3213.49,3213.49,3213.49,0.0
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 14:25:00,3214.06,3214.06,3214.06,3214.06,0.0,3214.06,3214.06,3214.06,3214.06,0.0
2024-11-12 14:30:00,3214.06,3214.06,3214.06,3214.06,0.0,3214.06,3214.06,3214.06,3214.06,0.0
2024-11-12 14:35:00,3192.3,3192.3,3192.3,3192.3,100.0,3192.3,3192.3,3192.3,3192.3,100.0
2024-11-12 14:40:00,3192.3,3192.3,3192.3,3192.3,0.0,3192.3,3192.3,3192.3,3192.3,0.0
2024-11-12 14:45:00,3198.89,3198.89,3198.89,3198.89,100.0,3198.89,3198.89,3198.89,3198.89,100.0
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 14:55:00,3198.89,3198.89,3198.89,3198.89,0.0,3198.89,3198.89,3198.89,3198.89,0.0
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 15:05:00,3198.89,3198.89,3198.89,3198.89,0.0,3198.89,3198.89,3198.89,3198.89,0.0
2024-11-12 15:10:00,3198.76,3198.76,3194.8,3197.01,577.0,3198.76,3198.76,3194.8,3197.01,577.0
2024-11-12 15:15:00,3193.03,3195.3,3193.03,3195.3,200.0,3193.03,3195.3,3193.03,3195.3,200.0
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 15:25:00,3194.45,3194.45,3194.45,3194.45,0.0,3194.45,3194.45,3194.45,3194.45,0.0
2024-11-12 15:30:00,3194.93,3194.93,3194.93,3194.93,100.0,3194.93,3194.93,3194.93,3194.93,100.0
2024-11-12 15:35:00,3202.49,3202.49,3202.48,3202.49,171.0,3202.49,3202.49,3202.48,3202.49,171.0
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 15:45:00,3199.68,3199.68,3199.68,3199.68,0.0,3199.68,3199.68,3199.68,3199.68,0.0
2024-11-12 15:50:00,3184.21,3187.71,3177.81,3177.81,1221.0,3184.21,3187.71,3177.81,3177.81,1221.0
2024-11-12 15:55:00,3174.85,3182.09,3174.84,3175.72,3936.0,3174.85,3182.09,3174.84,3175.72,3936.0
2024-11-13 09:30:00,3173.99,3173.99,3173.99,3173.99,556.0,3173.99,3173.99,3173.99,3173.99,556.0
2024-11-13 09:35:00,3188.61,3188.61,3188.59,3188.6,305.0,3188.61,3188.61,3188.59,3188.6,305.0
2024-11-13 09:40:00,3188.6,3188.6,3188.6,3188.6,0.0,3188.6,3188.6,3188.6,3188.6,0.0
2024-11-13 09:45:00,3179.17,3179.17,3179.17,3179.17,100.0,3179.17,3179.17,3179.17,3179.17,100.0
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 09:55:00,3179.17,3179.17,3179.17,3179.17,0.0,3179.17,3179.17,3179.17,3179.17,0.0
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 10:05:00,3188.11,3188.11,3188.11,3188.11,0.0,3188.11,3188.11,3188.11,3188.11,0.0
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 10:15:00,3188.35,3188.35,3188.35,3188.35,0.0,3188.35,3188.35,3188.35,3188.35,0.0
2024-11-13 10:20:00,3181.9,3182.58,3181.9,3182.58,200.0,3181.9,3182.58,3181.9,3182.58,200.0
2024-11-13 10:25:00,3180.16,3180.16,3180.16,3180.16,100.0,3180.16,3180.16,3180.16,3180.16,100.0
2024-11-13 10:30:00,3189.66,3189.66,3189.66,3189.66,200.0,3189.66,3189.66,3189.66,3189.66,200.0
2024-11-13 10:35:00,3190.45,3190.45,3188.22,3188.22,200.0,3190.45,3190.45,3188.22,3188.22,200.0
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 10:45:00,3188.22,3188.22,3188.22,3188.22,0.0,3188.22,3188.22,3188.22,3188.22,0.0
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 10:55:00,3192.77,3192.77,3192.77,3192.77,0.0,3192.77,3192.77,3192.77,3192.77,0.0
2024-11-13 11:00:00,3192.77,3192.77,3192.77,3192.77,0.0,3192.77,3192.77,3192.77,3192.77,0.0
2024-11-13 11:05:00,3187.99,3187.99,3187.99,3187.99,200.0,3187.99,3187.99,3187.99,3187.99,200.0
2024-11-13 11:10:00,3185.61,3186.26,3185.6,3186.26,200.0,3185.61,3186.26,3185.6,3186.26,200.0
2024-11-13 11:15:00,3186.26,3186.26,3178.63,3178.63,800.0,3186.26,3186.26,3178.63,3178.63,800.0
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 11:25:00,3184.55,3184.55,3184.55,3184.55,0.0,3184.55,3184.55,3184.55,3184.55,0.0
2024-11-13 11:30:00,3186.84,3186.84,3186.84,3186.84,200.0,3186.84,3186.84,3186.84,3186.84,200.0
2024-11-13 11:35:00,3188.22,3191.12,3188.22,3191.12,300.0,3188.22,3191.12,3188.22,3191.12,300.0
2024-11-13 11:40:00,3191.12,3191.12,3191.12,3191.12,0.0,3191.12,3191.12,3191.12,3191.12,0.0
2024-11-13 11:45:00,3195.87,3195.87,3195.87,3195.87,100.0,3195.87,3195.87,3195.87,3195.87,100.0
2024-11-13 11:50:00,3191.65,3191.65,3189.76,3189.77,400.0,3191.65,3191.65,3189.76,3189.77,400.0
2024-11-13 11:55:00,3186.28,3186.28,3182.33,3183.97,1131.0,3186.28,3186.28,3182.33,3183.97,1131.0
2024-11-13 12:00:00,3183.97,3185.78,3183.71,3185.78,606.0,3183.97,3185.78,3183.71,3185.78,606.0
2024-11-13 12:05:00,3185.86,3188.64,3185.86,3188.11,702.0,3185.86,3188.64,3185.86,3188.11,702.0
2024-11-13 12:10:00,3190.26,3190.26,3190.26,3190.26,312.0,3190.26,3190.26,3190.26,3190.26,312.0
2024-11-13 12:15:00,3187.69,3190.96,3177.84,3177.84,900.0,3187.69,3190.96,3177.84,3177.84,900.0
2024-11-13 12:20:00,3174.43,3174.43,3174.43,3174.43,100.0,3174.43,3174.43,3174.43,3174.43,100.0
2024-11-13 12:25:00,3174.27,3174.27,3174.27,3174.27,200.0,3174.27,3174.27,3174.27,3174.27,200.0
2024-11-13 12:30:00,3176.7,3176.88,3175.99,3176.88,1190.0,3176.7,3176.88,3175.99,3176.88,1190.0
2024-11-13 12:35:00,3176.5,3176.5,3176.5,3176.5,100.0,3176.5,3176.5,3176.5,3176.5,100.0
2024-11-13 12:40:00,3178.98,3178.98,3178.98,3178.98,100.0,3178.98,3178.98,3178.98,3178.98,100.0
2024-11-13 12:45:00,3175.18,3176.85,3175.18,3176.85,500.0,3175.18,3176.85,3175.18,3176.85,500.0
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 12:55:00,3176.85,3176.85,3176.85,3176.85,0.0,3176.85,3176.85,3176.85,3176.85,0.0
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 13:05:00,3176.85,3176.85,3176.85,3176.85,0.0,3176.85,3176.85,3176.85,3176.85,0.0
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 13:15:00,3174.87,3174.87,3174.87,3174.87,0.0,3174.87,3174.87,3174.87,3174.87,0.0
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 13:25:00,3166.46,3166.46,3166.46,3166.46,0.0,3166.46,3166.46,3166.46,3166.46,0.0
2024-11-13 13:30:00,3166.46,3166.46,3166.46,3166.46,0.0,3166.46,3166.46,3166.46,3166.46,0.0
2024-11-13 13:35:00,3169.5,3169.63,3169.5,3169.63,300.0,3169.5,3169.63,3169.5,3169.63,300.0
2024-11-13 13:40:00,3169.63,3169.63,3169.63,3169.63,0.0,3169.63,3169.63,3169.63,3169.63,0.0
2024-11-13 13:45:00,3175.55,3175.55,3175.53,3175.53,261.0,3175.55,3175.55,3175.53,3175.53,261.0
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 13:55:00,3171.57,3171.57,3171.57,3171.57,0.0,3171.57,3171.57,3171.57,3171.57,0.0
2024-11-13 14:00:00,3171.87,3173.53,3170.26,3170.26,500.0,3171.87,3173.53,3170.26,3170.26,500.0
2024-11-13 14:05:00,3171.7,3171.7,3171.7,3171.7,101.0,3171.7,3171.7,3171.7,3171.7,101.0
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 14:15:00,3171.7,3171.7,3171.7,3171.7,0.0,3171.7,3171.7,3171.7,3171.7,0.0
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 14:25:00,3170.66,3170.66,3170.66,3170.66,0.0,3170.66,3170.66,3170.66,3170.66,0.0
2024-11-13 14:30:00,3170.66,3170.66,3170.66,3170.66,0.0,3170.66,3170.66,3170.66,3170.66,0.0
2024-11-13 14:35:00,3170.66,3170.66,3170.66,3170.66,0.0,3170.66,3170.66,3170.66,3170.66,0.0
2024-11-13 14:40:00,3169.34,3169.89,3169.34,3169.89,482.0,3169.34,3169.89,3169.34,3169.89,482.0
2024-11-13 14:45:00,3161.77,3161.77,3161.77,3161.77,100.0,3161.77,3161.77,3161.77,3161.77,100.0
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 14:55:00,3158.95,3158.95,3158.95,3158.95,0.0,3158.95,3158.95,3158.95,3158.95,0.0
2024-11-13 15:00:00,3161.89,3161.89,3159.27,3161.59,300.0,3161.89,3161.89,3159.27,3161.59,300.0
2024-11-13 15:05:00,3159.96,3159.96,3157.12,3157.2,765.0,3159.96,3159.96,3157.12,3157.2,765.0
2024-11-13 15:10:00,3156.79,3159.29,3156.79,3159.29,400.0,3156.79,3159.29,3156.79,3159.29,400.0
2024-11-13 15:15:00,3161.58,3163.4,3159.98,3163.4,1573.0,3161.58,3163.4,3159.98,3163.4,1573.0
2024-11-13 15:20:00,3162.73,3162.75,3162.72,3162.75,300.0,3162.73,3162.75,3162.72,3162.75,300.0
2024-11-13 15:25:00,3165.36,3165.36,3163.18,3163.62,300.0,3165.36,3165.36,3163.18,3163.62,300.0
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 15:35:00,3164.54,3164.54,3164.54,3164.54,0.0,3164.54,3164.54,3164.54,3164.54,0.0
2024-11-13 15:40:00,3169.78,3170.66,3169.78,3170.66,793.0,3169.78,3170.66,3169.78,3170.66,793.0
2024-11-13 15:45:00,3164.34,3164.34,3164.34,3164.34,100.0,3164.34,3164.34,3164.34,3164.34,100.0
2024-11-13 15:50:00,3164.12,3165.23,3164.12,3165.23,674.0,3164.12,3165.23,3164.12,3165.23,674.0
2024-11-13 15:55:00,3161.6,3162.93,3158.35,3158.35,2284.0,3161.6,3162.93,3158.35,3158.35,2284.0
2024-11-14 09:30:00,3189.0,3196.27,3187.01,3191.71,1327.0,3189.0,3196.27,3187.01,3191.71,1327.0
2024-11-14 09:35:00,3200.0,3200.0,3195.0,3195.0,200.0,3200.0,3200.0,3195.0,3195.0,200.0
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 09:45:00,3195.0,3195.0,3195.0,3195.0,0.0,3195.0,3195.0,3195.0,3195.0,0.0
2024-11-14 09:50:00,3193.28,3193.28,3193.28,3193.28,100.0,3193.28,3193.28,3193.28,3193.28,100.0
2024-11-14 09:55:00,3181.63,3188.0,3180.36,3188.0,300.0,3181.63,3188.0,3180.36,3188.0,300.0
2024-11-14 10:00:00,3188.0,3188.0,3188.0,3188.0,0.0,3188.0,3188.0,3188.0,3188.0,0.0
2024-11-14 10:05:00,3189.23,3189.23,3189.23,3189.23,100.0,3189.23,3189.23,3189.23,3189.23,100.0
2024-11-14 10:10:00,3186.2,3186.21,3183.41,3184.91,452.0,3186.2,3186.21,3183.41,3184.91,452.0
2024-11-14 10:15:00,3187.0,3187.0,3187.0,3187.0,162.0,3187.0,3187.0,3187.0,3187.0,162.0
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 10:25:00,3180.31,3180.31,3180.31,3180.31,0.0,3180.31,3180.31,3180.31,3180.31,0.0
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 10:35:00,3191.73,3191.73,3191.73,3191.73,0.0,3191.73,3191.73,3191.73,3191.73,0.0
2024-11-14 10:40:00,3188.42,3188.42,3188.42,3188.42,205.0,3188.42,3188.42,3188.42,3188.42,205.0
2024-11-14 10:45:00,3182.99,3182.99,3182.89,3182.89,213.0,3182.99,3182.99,3182.89,3182.89,213.0
2024-11-14 10:50:00,3182.52,3182.52,3182.52,3182.52,100.0,3182.52,3182.52,3182.52,3182.52,100.0
2024-11-14 10:55:00,3180.23,3180.23,3180.23,3180.23,100.0,3180.23,3180.23,3180.23,3180.23,100.0
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 11:05:00,3179.31,3179.31,3179.31,3179.31,0.0,3179.31,3179.31,3179.31,3179.31,0.0
2024-11-14 11:10:00,3179.31,3179.31,3179.31,3179.31,0.0,3179.31,3179.31,3179.31,3179.31,0.0
2024-11-14 11:15:00,3175.03,3177.83,3172.88,3172.89,500.0,3175.03,3177.83,3172.88,3172.89,500.0
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 11:25:00,3177.0,3177.0,3177.0,3177.0,0.0,3177.0,3177.0,3177.0,3177.0,0.0
2024-11-14 11:30:00,3178.78,3178.78,3177.67,3177.67,200.0,3178.78,3178.78,3177.67,3177.67,200.0
2024-11-14 11:35:00,3174.2,3174.2,3172.15,3172.16,300.0,3174.2,3174.2,3172.15,3172.16,300.0
2024-11-14 11:40:00,3169.92,3169.92,3168.65,3168.65,200.0,3169.92,3169.92,3168.65,3168.65,200.0
2024-11-14 11:45:00,3159.99,3159.99,3159.99,3159.99,100.0,3159.99,3159.99,3159.99,3159.99,100.0
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 11:55:00,3154.16,3154.16,3154.16,3154.16,0.0,3154.16,3154.16,3154.16,3154.16,0.0
2024-11-14 12:00:00,3152.24,3152.24,3152.24,3152.24,100.0,3152.24,3152.24,3152.24,3152.24,100.0
2024-11-14 12:05:00,3152.38,3157.7,3152.38,3157.7,200.0,3152.38,3157.7,3152.38,3157.7,200.0
2024-11-14 12:10:00,3157.7,3157.7,3157.7,3157.7,0.0,3157.7,3157.7,3157.7,3157.7,0.0
2024-11-14 12:15:00,3154.35,3154.35,3152.91,3152.91,400.0,3154.35,3154.35,3152.91,3152.91,400.0
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 12:25:00,3155.27,3155.27,3155.27,3155.27,0.0,3155.27,3155.27,3155.27,3155.27,0.0
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 12:35:00,3157.01,3157.01,3157.01,3157.01,0.0,3157.01,3157.01,3157.01,3157.01,0.0
2024-11-14 12:40:00,3155.33,3155.33,3155.33,3155.33,100.0,3155.33,3155.33,3155.33,3155.33,100.0
2024-11-14 12:45:00,3151.28,3151.28,3151.28,3151.28,100.0,3151.28,3151.28,3151.28,3151.28,100.0
2024-11-14 12:50:00,3151.28,3151.28,3151.28,3151.28,0.0,3151.28,3151.28,3151.28,3151.28,0.0
2024-11-14 12:55:00,3157.03,3157.03,3157.02,3157.03,100.0,3157.03,3157.03,3157.02,3157.03,100.0
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 13:05:00,3157.03,3157.03,3157.03,3157.03,0.0,3157.03,3157.03,3157.03,3157.03,0.0
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 13:15:00,3157.03,3157.03,3157.03,3157.03,0.0,3157.03,3157.03,3157.03,3157.03,0.0
2024-11-14 13:20:00,3152.28,3156.94,3152.27,3156.94,597.0,3152.28,3156.94,3152.27,3156.94,597.0
2024-11-14 13:25:00,3156.8,3156.8,3156.79,3156.8,100.0,3156.8,3156.8,3156.79,3156.8,100.0
2024-11-14 13:30:00,3155.33,3155.33,3153.0,3153.0,200.0,3155.33,3155.33,3153.0,3153.0,200.0
2024-11-14 13:35:00,3147.63,3151.51,3147.63,3151.51,300.0,3147.63,3151.51,3147.63,3151.51,300.0
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 13:45:00,3142.27,3142.27,3142.27,3142.27,0.0,3142.27,3142.27,3142.27,3142.27,0.0
2024-11-14 13:50:00,3143.39,3143.39,3143.39,3143.39,100.0,3143.39,3143.39,3143.39,3143.39,100.0
2024-11-14 13:55:00,3143.4,3143.4,3143.4,3143.4,300.0,3143.4,3143.4,3143.4,3143.4,300.0
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 14:05:00,3146.33,3146.33,3146.33,3146.33,0.0,3146.33,3146.33,3146.33,3146.33,0.0
2024-11-14 14:10:00,3150.24,3150.24,3148.87,3148.87,300.0,3150.24,3150.24,3148.87,3148.87,300.0
2024-11-14 14:15:00,3146.27,3146.27,3146.27,3146.27,200.0,3146.27,3146.27,3146.27,3146.27,200.0
2024-11-14 14:20:00,3146.27,3146.27,3146.27,3146.27,0.0,3146.27,3146.27,3146.27,3146.27,0.0
2024-11-14 14:25:00,3138.56,3138.56,3138.56,3138.56,100.0,3138.56,3138.56,3138.56,3138.56,100.0
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 14:35:00,3145.41,3145.41,3145.41,3145.41,0.0,3145.41,3145.41,3145.41,3145.41,0.0
2024-11-14 14:40:00,3145.41,3145.41,3145.41,3145.41,0.0,3145.41,3145.41,3145.41,3145.41,0.0
2024-11-14 14:45:00,3145.41,3145.41,3145.41,3145.41,0.0,3145.41,3145.41,3145.41,3145.41,0.0
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 14:55:00,3146.96,3146.96,3146.96,3146.96,0.0,3146.96,3146.96,3146.96,3146.96,0.0
2024-11-14 15:00:00,3136.15,3136.15,3136.15,3136.15,100.0,3136.15,3136.15,3136.15,3136.15,100.0
2024-11-14 15:05:00,3134.89,3134.89,3131.22,3131.22,318.0,3134.89,3134.89,3131.22,3131.22,318.0
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 15:15:00,3134.2,3134.2,3134.2,3134.2,0.0,3134.2,3134.2,3134.2,3134.2,0.0
2024-11-14 15:20:00,3141.99,3142.17,3141.99,3142.17,200.0,3141.99,3142.17,3141.99,3142.17,200.0
2024-11-14 15:25:00,3139.2,3139.2,3139.2,3139.2,200.0,3139.2,3139.2,3139.2,3139.2,200.0
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 15:35:00,3139.2,3139.2,3139.2,3139.2,0.0,3139.2,3139.2,3139.2,3139.2,0.0
2024-11-14 15:40:00,3139.2,3139.2,3139.2,3139.2,0.0,3139.2,3139.2,3139.2,3139.2,0.0
2024-11-14 15:45:00,3144.27,3144.27,3141.03,3141.03,200.0,3144.27,3144.27,3141.03,3141.03,200.0
2024-11-14 15:50:00,3138.78,3139.25,3136.12,3136.34,1443.0,3138.78,3139.25,3136.12,3136.34,1443.0
2024-11-14 15:55:00,3136.55,3140.22,3132.21,3136.24,3546.0,3136.55,3140.22,3132.21,3136.24,3546.0
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 09:35:00,3150.51,3150.51,3150.51,3150.51,0.0,3150.51,3150.51,3150.51,3150.51,0.0
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 09:45:00,3150.75,3150.75,3150.75,3150.75,0.0,3150.75,3150.75,3150.75,3150.75,0.0
2024-11-15 09:50:00,3141.66,3141.67,3141.66,3141.66,100.0,3141.66,3141.67,3141.66,3141.66,100.0
2024-11-15 09:55:00,3133.37,3134.91,3132.55,3134.91,411.0,3133.37,3134.91,3132.55,3134.91,411.0
2024-11-15 10:00:00,3130.0,3130.0,3124.11,3124.11,600.0,3130.0,3130.0,3124.11,3124.11,600.0
2024-11-15 10:05:00,3120.0,3120.0,3116.37,3116.37,200.0,3120.0,3120.0,3116.37,3116.37,200.0
2024-11-15 10:10:00,3116.43,3123.0,3110.97,3118.79,620.0,3116.43,3123.0,3110.97,3118.79,620.0
2024-11-15 10:15:00,3123.57,3123.57,3113.68,3113.68,1260.0,3123.57,3123.57,3113.68,3113.68,1260.0
2024-11-15 10:20:00,3115.02,3115.02,3110.54,3110.55,800.0,3115.02,3115.02,3110.54,3110.55,800.0
2024-11-15 10:25:00,3112.33,3113.29,3100.99,3111.8,2900.0,3112.33,3113.29,3100.99,3111.8,2900.0
2024-11-15 10:30:00,3111.8,3111.8,3109.6,3109.6,300.0,3111.8,3111.8,3109.6,3109.6,300.0
2024-11-15 10:35:00,3118.63,3118.63,3118.63,3118.63,100.0,3118.63,3118.63,3118.63,3118.63,100.0
2024-11-15 10:40:00,3118.63,3118.63,3118.63,3118.63,0.0,3118.63,3118.63,3118.63,3118.63,0.0
2024-11-15 10:45:00,3126.14,3126.14,3125.44,3125.55,300.0,3126.14,3126.14,3125.44,3125.55,300.0
2024-11-15 10:50:00,3129.71,3129.71,3120.0,3120.0,800.0,3129.71,3129.71,3120.0,3120.0,800.0
2024-11-15 10:55:00,3122.31,3122.31,3122.3,3122.31,100.0,3122.31,3122.31,3122.3,3122.31,100.0
2024-11-15 11:00:00,3122.31,3122.31,3122.31,3122.31,0.0,3122.31,3122.31,3122.31,3122.31,0.0
2024-11-15 11:05:00,3115.97,3115.97,3109.49,3109.5,400.0,3115.97,3115.97,3109.49,3109.5,400.0
2024-11-15 11:10:00,3116.31,3116.31,3116.31,3116.31,200.0,3116.31,3116.31,3116.31,3116.31,200.0
2024-11-15 11:15:00,3115.9,3115.9,3115.9,3115.9,100.0,3115.9,3115.9,3115.9,3115.9,100.0
2024-11-15 11:20:00,3115.9,3115.9,3115.9,3115.9,0.0,3115.9,3115.9,3115.9,3115.9,0.0
2024-11-15 11:25:00,3115.36,3115.36,3115.36,3115.36,100.0,3115.36,3115.36,3115.36,3115.36,100.0
2024-11-15 11:30:00,3113.39,3113.39,3108.51,3108.51,200.0,3113.39,3113.39,3108.51,3108.51,200.0
2024-11-15 11:35:00,3106.38,3106.38,3106.38,3106.38,100.0,3106.38,3106.38,3106.38,3106.38,100.0
2024-11-15 11:40:00,3105.12,3105.12,3105.11,3105.12,100.0,3105.12,3105.12,3105.11,3105.12,100.0
2024-11-15 11:45:00,3110.43,3110.57,3110.43,3110.57,200.0,3110.43,3110.57,3110.43,3110.57,200.0
2024-11-15 11:50:00,3110.57,3110.57,3110.57,3110.57,0.0,3110.57,3110.57,3110.57,3110.57,0.0
2024-11-15 11:55:00,3118.87,3118.87,3118.87,3118.87,100.0,3118.87,3118.87,3118.87,3118.87,100.0
2024-11-15 12:00:00,3118.87,3118.87,3118.87,3118.87,0.0,3118.87,3118.87,3118.87,3118.87,0.0
2024-11-15 12:05:00,3118.63,3118.63,3118.63,3118.63,100.0,3118.63,3118.63,3118.63,3118.63,100.0
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 12:15:00,3118.63,3118.63,3118.63,3118.63,0.0,3118.63,3118.63,3118.63,3118.63,0.0
2024-11-15 12:20:00,3116.99,3116.99,3116.99,3116.99,100.0,3116.99,3116.99,3116.99,3116.99,100.0
2024-11-15 12:25:00,3116.04,3116.04,3115.67,3116.04,508.0,3116.04,3116.04,3115.67,3116.04,508.0
2024-11-15 12:30:00,3111.28,3111.28,3111.28,3111.28,101.0,3111.28,3111.28,3111.28,3111.28,101.0
2024-11-15 12:35:00,3107.05,3107.05,3107.05,3107.05,100.0,3107.05,3107.05,3107.05,3107.05,100.0
2024-11-15 12:40:00,3107.05,3107.05,3107.05,3107.05,100.0,3107.05,3107.05,3107.05,3107.05,100.0
2024-11-15 12:45:00,3107.05,3107.05,3107.05,3107.05,0.0,3107.05,3107.05,3107.05,3107.05,0.0
2024-11-15 12:50:00,3105.88,3105.88,3105.88,3105.88,100.0,3105.88,3105.88,3105.88,3105.88,100.0
2024-11-15 12:55:00,3110.0,3110.0,3110.0,3110.0,1104.0,3110.0,3110.0,3110.0,3110.0,1104.0
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 13:05:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-11-15 13:10:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-11-15 13:15:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-11-15 13:20:00,3116.83,3116.83,3116.82,3116.83,100.0,3116.83,3116.83,3116.82,3116.83,100.0
2024-11-15 13:25:00,3116.55,3116.55,3116.42,3116.42,200.0,3116.55,3116.55,3116.42,3116.42,200.0
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 13:35:00,3113.43,3113.43,3113.43,3113.43,0.0,3113.43,3113.43,3113.43,3113.43,0.0
2024-11-15 13:40:00,3113.19,3113.2,3113.19,3113.19,100.0,3113.19,3113.2,3113.19,3113.19,100.0
2024-11-15 13:45:00,3113.43,3113.44,3113.43,3113.43,100.0,3113.43,3113.44,3113.43,3113.43,100.0
2024-11-15 13:50:00,3116.93,3116.93,3116.93,3116.93,103.0,3116.93,3116.93,3116.93,3116.93,103.0
2024-11-15 13:55:00,3116.93,3116.93,3116.93,3116.93,0.0,3116.93,3116.93,3116.93,3116.93,0.0
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 14:05:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
2024-11-15 14:10:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
2024-11-15 14:15:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
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 14:25:00,3111.7,3111.7,3111.7,3111.7,0.0,3111.7,3111.7,3111.7,3111.7,0.0
2024-11-15 14:30:00,3113.88,3113.93,3113.88,3113.93,300.0,3113.88,3113.93,3113.88,3113.93,300.0
2024-11-15 14:35:00,3113.69,3120.09,3113.69,3114.72,721.0,3113.69,3120.09,3113.69,3114.72,721.0
2024-11-15 14:40:00,3119.8,3119.8,3117.3,3117.3,200.0,3119.8,3119.8,3117.3,3117.3,200.0
2024-11-15 14:45:00,3121.5,3121.5,3115.59,3115.6,2900.0,3121.5,3121.5,3115.59,3115.6,2900.0
2024-11-15 14:50:00,3109.37,3109.37,3109.36,3109.37,100.0,3109.37,3109.37,3109.36,3109.37,100.0
2024-11-15 14:55:00,3107.13,3107.13,3107.13,3107.13,100.0,3107.13,3107.13,3107.13,3107.13,100.0
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 15:05:00,3110.45,3110.45,3110.45,3110.45,0.0,3110.45,3110.45,3110.45,3110.45,0.0
2024-11-15 15:10:00,3111.0,3111.29,3109.01,3109.01,1330.0,3111.0,3111.29,3109.01,3109.01,1330.0
2024-11-15 15:15:00,3109.64,3109.64,3105.38,3105.38,300.0,3109.64,3109.64,3105.38,3105.38,300.0
2024-11-15 15:20:00,3110.64,3110.64,3109.74,3110.64,400.0,3110.64,3110.64,3109.74,3110.64,400.0
2024-11-15 15:25:00,3111.0,3111.53,3111.0,3111.13,300.0,3111.0,3111.53,3111.0,3111.13,300.0
2024-11-15 15:30:00,3110.33,3113.45,3110.32,3112.85,908.0,3110.33,3113.45,3110.32,3112.85,908.0
2024-11-15 15:35:00,3111.7,3111.71,3106.66,3107.93,1497.0,3111.7,3111.71,3106.66,3107.93,1497.0
2024-11-15 15:40:00,3104.53,3104.53,3102.41,3102.41,200.0,3104.53,3104.53,3102.41,3102.41,200.0
2024-11-15 15:45:00,3107.38,3107.38,3107.38,3107.38,100.0,3107.38,3107.38,3107.38,3107.38,100.0
2024-11-15 15:50:00,3104.0,3105.92,3100.0,3105.92,736.0,3104.0,3105.92,3100.0,3105.92,736.0
2024-11-15 15:55:00,3106.37,3106.86,3101.63,3102.77,2029.0,3106.37,3106.86,3101.63,3102.77,2029.0
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 09:35:00,3093.01,3093.01,3093.01,3093.01,0.0,3093.01,3093.01,3093.01,3093.01,0.0
2024-11-18 09:40:00,3117.27,3125.14,3117.27,3125.14,300.0,3117.27,3125.14,3117.27,3125.14,300.0
2024-11-18 09:45:00,3124.34,3129.34,3124.34,3129.34,530.0,3124.34,3129.34,3124.34,3129.34,530.0
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 09:55:00,3118.55,3118.55,3118.55,3118.55,0.0,3118.55,3118.55,3118.55,3118.55,0.0
2024-11-18 10:00:00,3127.0,3134.25,3125.7,3134.25,330.0,3127.0,3134.25,3125.7,3134.25,330.0
2024-11-18 10:05:00,3120.73,3120.73,3120.73,3120.73,122.0,3120.73,3120.73,3120.73,3120.73,122.0
2024-11-18 10:10:00,3134.09,3134.09,3134.09,3134.09,200.0,3134.09,3134.09,3134.09,3134.09,200.0
2024-11-18 10:15:00,3137.56,3137.56,3137.56,3137.56,100.0,3137.56,3137.56,3137.56,3137.56,100.0
2024-11-18 10:20:00,3132.79,3135.0,3132.61,3135.0,500.0,3132.79,3135.0,3132.61,3135.0,500.0
2024-11-18 10:25:00,3139.7,3139.7,3139.7,3139.7,268.0,3139.7,3139.7,3139.7,3139.7,268.0
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 10:35:00,3139.7,3139.7,3139.7,3139.7,0.0,3139.7,3139.7,3139.7,3139.7,0.0
2024-11-18 10:40:00,3139.7,3139.7,3139.7,3139.7,0.0,3139.7,3139.7,3139.7,3139.7,0.0
2024-11-18 10:45:00,3150.18,3150.83,3144.22,3144.22,701.0,3150.18,3150.83,3144.22,3144.22,701.0
2024-11-18 10:50:00,3142.0,3148.17,3141.75,3148.17,401.0,3142.0,3148.17,3141.75,3148.17,401.0
2024-11-18 10:55:00,3148.17,3148.17,3147.83,3147.83,200.0,3148.17,3148.17,3147.83,3147.83,200.0
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 11:05:00,3147.83,3147.83,3147.83,3147.83,0.0,3147.83,3147.83,3147.83,3147.83,0.0
2024-11-18 11:10:00,3147.83,3147.83,3147.83,3147.83,0.0,3147.83,3147.83,3147.83,3147.83,0.0
2024-11-18 11:15:00,3150.0,3152.04,3150.0,3152.04,200.0,3150.0,3152.04,3150.0,3152.04,200.0
2024-11-18 11:20:00,3152.04,3152.04,3152.04,3152.04,0.0,3152.04,3152.04,3152.04,3152.04,0.0
2024-11-18 11:25:00,3160.0,3160.0,3155.51,3155.51,306.0,3160.0,3160.0,3155.51,3155.51,306.0
2024-11-18 11:30:00,3160.56,3160.56,3160.55,3160.56,100.0,3160.56,3160.56,3160.55,3160.56,100.0
2024-11-18 11:35:00,3159.29,3159.29,3159.28,3159.29,100.0,3159.29,3159.29,3159.28,3159.29,100.0
2024-11-18 11:40:00,3162.36,3162.36,3162.35,3162.36,400.0,3162.36,3162.36,3162.35,3162.36,400.0
2024-11-18 11:45:00,3161.73,3161.73,3161.73,3161.73,100.0,3161.73,3161.73,3161.73,3161.73,100.0
2024-11-18 11:50:00,3160.68,3163.3,3156.8,3156.8,2134.0,3160.68,3163.3,3156.8,3156.8,2134.0
2024-11-18 11:55:00,3160.0,3160.0,3160.0,3160.0,100.0,3160.0,3160.0,3160.0,3160.0,100.0
2024-11-18 12:00:00,3165.62,3169.9,3165.62,3169.9,200.0,3165.62,3169.9,3165.62,3169.9,200.0
2024-11-18 12:05:00,3161.39,3161.39,3161.39,3161.39,100.0,3161.39,3161.39,3161.39,3161.39,100.0
2024-11-18 12:10:00,3161.39,3161.39,3161.39,3161.39,0.0,3161.39,3161.39,3161.39,3161.39,0.0
2024-11-18 12:15:00,3155.96,3158.88,3155.96,3158.88,200.0,3155.96,3158.88,3155.96,3158.88,200.0
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 12:25:00,3163.57,3163.57,3163.57,3163.57,0.0,3163.57,3163.57,3163.57,3163.57,0.0
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 12:35:00,3165.75,3165.75,3165.75,3165.75,0.0,3165.75,3165.75,3165.75,3165.75,0.0
2024-11-18 12:40:00,3165.75,3165.75,3165.75,3165.75,0.0,3165.75,3165.75,3165.75,3165.75,0.0
2024-11-18 12:45:00,3165.75,3165.75,3165.75,3165.75,0.0,3165.75,3165.75,3165.75,3165.75,0.0
2024-11-18 12:50:00,3165.75,3165.75,3165.75,3165.75,0.0,3165.75,3165.75,3165.75,3165.75,0.0
2024-11-18 12:55:00,3167.93,3173.41,3167.93,3173.41,200.0,3167.93,3173.41,3167.93,3173.41,200.0
2024-11-18 13:00:00,3176.91,3176.91,3171.51,3171.51,1239.0,3176.91,3176.91,3171.51,3171.51,1239.0
2024-11-18 13:05:00,3161.56,3161.56,3161.56,3161.56,100.0,3161.56,3161.56,3161.56,3161.56,100.0
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 13:15:00,3161.56,3161.56,3161.56,3161.56,0.0,3161.56,3161.56,3161.56,3161.56,0.0
2024-11-18 13:20:00,3161.56,3161.56,3161.56,3161.56,0.0,3161.56,3161.56,3161.56,3161.56,0.0
2024-11-18 13:25:00,3163.88,3165.6,3163.88,3165.6,300.0,3163.88,3165.6,3163.88,3165.6,300.0
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 13:35:00,3168.24,3168.24,3168.24,3168.24,0.0,3168.24,3168.24,3168.24,3168.24,0.0
2024-11-18 13:40:00,3166.0,3166.0,3160.0,3160.45,634.0,3166.0,3166.0,3160.0,3160.45,634.0
2024-11-18 13:45:00,3159.57,3159.57,3159.57,3159.57,116.0,3159.57,3159.57,3159.57,3159.57,116.0
2024-11-18 13:50:00,3159.57,3159.57,3159.57,3159.57,0.0,3159.57,3159.57,3159.57,3159.57,0.0
2024-11-18 13:55:00,3162.48,3162.48,3162.48,3162.48,100.0,3162.48,3162.48,3162.48,3162.48,100.0
2024-11-18 14:00:00,3162.48,3162.48,3162.48,3162.48,0.0,3162.48,3162.48,3162.48,3162.48,0.0
2024-11-18 14:05:00,3170.99,3170.99,3168.75,3168.75,300.0,3170.99,3170.99,3168.75,3168.75,300.0
2024-11-18 14:10:00,3166.5,3166.5,3166.5,3166.5,100.0,3166.5,3166.5,3166.5,3166.5,100.0
2024-11-18 14:15:00,3166.5,3166.5,3162.7,3162.7,200.0,3166.5,3166.5,3162.7,3162.7,200.0
2024-11-18 14:20:00,3162.7,3162.7,3162.7,3162.7,0.0,3162.7,3162.7,3162.7,3162.7,0.0
2024-11-18 14:25:00,3162.36,3162.36,3161.94,3161.94,200.0,3162.36,3162.36,3161.94,3161.94,200.0
2024-11-18 14:30:00,3161.37,3161.37,3161.37,3161.37,100.0,3161.37,3161.37,3161.37,3161.37,100.0
2024-11-18 14:35:00,3164.0,3164.0,3164.0,3164.0,100.0,3164.0,3164.0,3164.0,3164.0,100.0
2024-11-18 14:40:00,3163.93,3163.94,3161.5,3161.5,300.0,3163.93,3163.94,3161.5,3161.5,300.0
2024-11-18 14:45:00,3163.93,3163.94,3163.93,3163.93,100.0,3163.93,3163.94,3163.93,3163.93,100.0
2024-11-18 14:50:00,3168.0,3169.02,3167.55,3169.02,300.0,3168.0,3169.02,3167.55,3169.02,300.0
2024-11-18 14:55:00,3169.32,3169.32,3163.77,3166.87,612.0,3169.32,3169.32,3163.77,3166.87,612.0
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 15:05:00,3161.0,3161.0,3161.0,3161.0,0.0,3161.0,3161.0,3161.0,3161.0,0.0
2024-11-18 15:10:00,3159.39,3159.39,3159.38,3159.39,200.0,3159.39,3159.39,3159.38,3159.39,200.0
2024-11-18 15:15:00,3158.0,3160.63,3156.72,3160.05,4810.0,3158.0,3160.63,3156.72,3160.05,4810.0
2024-11-18 15:20:00,3160.05,3160.05,3160.05,3160.05,0.0,3160.05,3160.05,3160.05,3160.05,0.0
2024-11-18 15:25:00,3170.41,3171.69,3168.76,3168.76,400.0,3170.41,3171.69,3168.76,3168.76,400.0
2024-11-18 15:30:00,3168.76,3168.76,3168.76,3168.76,0.0,3168.76,3168.76,3168.76,3168.76,0.0
2024-11-18 15:35:00,3166.06,3168.0,3166.06,3168.0,200.0,3166.06,3168.0,3166.06,3168.0,200.0
2024-11-18 15:40:00,3167.03,3167.03,3167.03,3167.03,100.0,3167.03,3167.03,3167.03,3167.03,100.0
2024-11-18 15:45:00,3164.53,3169.92,3164.53,3169.92,514.0,3164.53,3169.92,3164.53,3169.92,514.0
2024-11-18 15:50:00,3170.97,3173.19,3168.05,3168.83,856.0,3170.97,3173.19,3168.05,3168.83,856.0
2024-11-18 15:55:00,3168.45,3170.13,3166.52,3169.19,1643.0,3168.45,3170.13,3166.52,3169.19,1643.0
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 09:35:00,3136.1,3136.1,3136.1,3136.1,0.0,3136.1,3136.1,3136.1,3136.1,0.0
2024-11-19 09:40:00,3136.1,3136.1,3136.1,3136.1,0.0,3136.1,3136.1,3136.1,3136.1,0.0
2024-11-19 09:45:00,3108.42,3113.05,3108.42,3113.05,500.0,3108.42,3113.05,3108.42,3113.05,500.0
2024-11-19 09:50:00,3113.57,3114.5,3113.56,3114.5,200.0,3113.57,3114.5,3113.56,3114.5,200.0
2024-11-19 09:55:00,3122.29,3123.51,3122.29,3123.51,300.0,3122.29,3123.51,3122.29,3123.51,300.0
2024-11-19 10:00:00,3115.01,3115.01,3115.01,3115.01,300.0,3115.01,3115.01,3115.01,3115.01,300.0
2024-11-19 10:05:00,3114.11,3121.22,3112.13,3112.14,400.0,3114.11,3121.22,3112.13,3112.14,400.0
2024-11-19 10:10:00,3113.0,3113.0,3113.0,3113.0,113.0,3113.0,3113.0,3113.0,3113.0,113.0
2024-11-19 10:15:00,3110.63,3110.63,3110.63,3110.63,100.0,3110.63,3110.63,3110.63,3110.63,100.0
2024-11-19 10:20:00,3100.0,3100.0,3100.0,3100.0,150.0,3100.0,3100.0,3100.0,3100.0,150.0
2024-11-19 10:25:00,3109.08,3112.45,3109.08,3110.75,300.0,3109.08,3112.45,3109.08,3110.75,300.0
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 10:35:00,3105.86,3105.86,3105.86,3105.86,0.0,3105.86,3105.86,3105.86,3105.86,0.0
2024-11-19 10:40:00,3113.47,3118.02,3113.46,3118.02,200.0,3113.47,3118.02,3113.46,3118.02,200.0
2024-11-19 10:45:00,3113.0,3113.0,3113.0,3113.0,700.0,3113.0,3113.0,3113.0,3113.0,700.0
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 10:55:00,3100.86,3100.86,3100.86,3100.86,0.0,3100.86,3100.86,3100.86,3100.86,0.0
2024-11-19 11:00:00,3100.86,3100.86,3100.86,3100.86,0.0,3100.86,3100.86,3100.86,3100.86,0.0
2024-11-19 11:05:00,3100.2,3100.2,3100.19,3100.2,100.0,3100.2,3100.2,3100.19,3100.2,100.0
2024-11-19 11:10:00,3104.57,3104.57,3104.57,3104.57,200.0,3104.57,3104.57,3104.57,3104.57,200.0
2024-11-19 11:15:00,3101.34,3101.34,3101.33,3101.34,100.0,3101.34,3101.34,3101.33,3101.34,100.0
2024-11-19 11:20:00,3101.34,3101.34,3101.34,3101.34,0.0,3101.34,3101.34,3101.34,3101.34,0.0
2024-11-19 11:25:00,3101.57,3101.57,3101.56,3101.57,100.0,3101.57,3101.57,3101.56,3101.57,100.0
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 11:35:00,3101.57,3101.57,3101.57,3101.57,0.0,3101.57,3101.57,3101.57,3101.57,0.0
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 11:45:00,3101.57,3101.57,3101.57,3101.57,0.0,3101.57,3101.57,3101.57,3101.57,0.0
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 11:55:00,3101.0,3101.0,3101.0,3101.0,0.0,3101.0,3101.0,3101.0,3101.0,0.0
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 12:05:00,3106.05,3106.05,3106.05,3106.05,0.0,3106.05,3106.05,3106.05,3106.05,0.0
2024-11-19 12:10:00,3106.05,3106.05,3106.05,3106.05,0.0,3106.05,3106.05,3106.05,3106.05,0.0
2024-11-19 12:15:00,3106.05,3106.06,3106.05,3106.06,200.0,3106.05,3106.06,3106.05,3106.06,200.0
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 12:25:00,3106.06,3106.06,3106.06,3106.06,0.0,3106.06,3106.06,3106.06,3106.06,0.0
2024-11-19 12:30:00,3100.41,3106.0,3100.4,3106.0,200.0,3100.41,3106.0,3100.4,3106.0,200.0
2024-11-19 12:35:00,3106.05,3106.05,3106.05,3106.05,100.0,3106.05,3106.05,3106.05,3106.05,100.0
2024-11-19 12:40:00,3105.91,3105.91,3105.91,3105.91,100.0,3105.91,3105.91,3105.91,3105.91,100.0
2024-11-19 12:45:00,3105.91,3112.66,3105.91,3112.66,615.0,3105.91,3112.66,3105.91,3112.66,615.0
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 12:55:00,3105.25,3105.25,3105.25,3105.25,0.0,3105.25,3105.25,3105.25,3105.25,0.0
2024-11-19 13:00:00,3105.25,3105.25,3105.25,3105.25,0.0,3105.25,3105.25,3105.25,3105.25,0.0
2024-11-19 13:05:00,3100.87,3104.21,3100.36,3104.21,500.0,3100.87,3104.21,3100.36,3104.21,500.0
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 13:15:00,3104.21,3104.21,3104.21,3104.21,0.0,3104.21,3104.21,3104.21,3104.21,0.0
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 13:25:00,3104.21,3104.21,3104.21,3104.21,0.0,3104.21,3104.21,3104.21,3104.21,0.0
2024-11-19 13:30:00,3104.21,3104.21,3104.21,3104.21,0.0,3104.21,3104.21,3104.21,3104.21,0.0
2024-11-19 13:35:00,3102.0,3102.0,3101.67,3101.67,722.0,3102.0,3102.0,3101.67,3101.67,722.0
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 13:45:00,3101.67,3101.67,3101.67,3101.67,0.0,3101.67,3101.67,3101.67,3101.67,0.0
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 13:55:00,3111.5,3111.5,3111.5,3111.5,0.0,3111.5,3111.5,3111.5,3111.5,0.0
2024-11-19 14:00:00,3111.5,3111.5,3111.5,3111.5,0.0,3111.5,3111.5,3111.5,3111.5,0.0
2024-11-19 14:05:00,3111.5,3111.5,3111.5,3111.5,0.0,3111.5,3111.5,3111.5,3111.5,0.0
2024-11-19 14:10:00,3110.32,3110.32,3110.32,3110.32,200.0,3110.32,3110.32,3110.32,3110.32,200.0
2024-11-19 14:15:00,3110.82,3110.82,3110.82,3110.82,100.0,3110.82,3110.82,3110.82,3110.82,100.0
2024-11-19 14:20:00,3114.64,3114.64,3114.64,3114.64,400.0,3114.64,3114.64,3114.64,3114.64,400.0
2024-11-19 14:25:00,3114.0,3114.0,3111.0,3111.0,200.0,3114.0,3114.0,3111.0,3111.0,200.0
2024-11-19 14:30:00,3111.0,3111.0,3111.0,3111.0,0.0,3111.0,3111.0,3111.0,3111.0,0.0
2024-11-19 14:35:00,3100.0,3103.73,3100.0,3103.73,1212.0,3100.0,3103.73,3100.0,3103.73,1212.0
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 14:45:00,3103.73,3103.73,3103.73,3103.73,0.0,3103.73,3103.73,3103.73,3103.73,0.0
2024-11-19 14:50:00,3103.62,3103.62,3103.62,3103.62,100.0,3103.62,3103.62,3103.62,3103.62,100.0
2024-11-19 14:55:00,3103.81,3103.81,3103.81,3103.81,100.0,3103.81,3103.81,3103.81,3103.81,100.0
2024-11-19 15:00:00,3101.87,3101.87,3099.16,3099.16,509.0,3101.87,3101.87,3099.16,3099.16,509.0
2024-11-19 15:05:00,3100.07,3100.08,3100.07,3100.07,142.0,3100.07,3100.08,3100.07,3100.07,142.0
2024-11-19 15:10:00,3102.25,3106.46,3101.12,3102.14,1459.0,3102.25,3106.46,3101.12,3102.14,1459.0
2024-11-19 15:15:00,3101.0,3101.0,3100.86,3100.87,200.0,3101.0,3101.0,3100.86,3100.87,200.0
2024-11-19 15:20:00,3101.38,3101.38,3100.84,3100.85,384.0,3101.38,3101.38,3100.84,3100.85,384.0
2024-11-19 15:25:00,3101.06,3101.06,3097.54,3097.54,300.0,3101.06,3101.06,3097.54,3097.54,300.0
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 15:35:00,3098.69,3098.69,3098.69,3098.69,0.0,3098.69,3098.69,3098.69,3098.69,0.0
2024-11-19 15:40:00,3102.61,3104.75,3102.61,3104.58,509.0,3102.61,3104.75,3102.61,3104.58,509.0
2024-11-19 15:45:00,3102.51,3106.88,3102.5,3106.88,660.0,3102.51,3106.88,3102.5,3106.88,660.0
2024-11-19 15:50:00,3101.1,3105.0,3101.1,3104.33,1200.0,3101.1,3105.0,3101.1,3104.33,1200.0
2024-11-19 15:55:00,3100.15,3107.9,3098.66,3107.88,3996.0,3100.15,3107.9,3098.66,3107.88,3996.0
2024-11-20 09:30:00,3121.45,3121.45,3098.78,3098.92,3267.0,3121.45,3121.45,3098.78,3098.92,3267.0
2024-11-20 09:35:00,3054.85,3055.82,3054.85,3054.85,2118.0,3054.85,3055.82,3054.85,3054.85,2118.0
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 09:45:00,3070.0,3070.0,3070.0,3070.0,0.0,3070.0,3070.0,3070.0,3070.0,0.0
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 09:55:00,3070.0,3070.0,3070.0,3070.0,0.0,3070.0,3070.0,3070.0,3070.0,0.0
2024-11-20 10:00:00,3070.0,3070.0,3061.9,3061.9,504.0,3070.0,3070.0,3061.9,3061.9,504.0
2024-11-20 10:05:00,3056.33,3056.33,3045.87,3045.87,500.0,3056.33,3056.33,3045.87,3045.87,500.0
2024-11-20 10:10:00,3053.14,3053.14,3049.52,3049.52,458.0,3053.14,3053.14,3049.52,3049.52,458.0
2024-11-20 10:15:00,3046.87,3046.87,3046.87,3046.87,100.0,3046.87,3046.87,3046.87,3046.87,100.0
2024-11-20 10:20:00,3046.87,3046.87,3046.87,3046.87,0.0,3046.87,3046.87,3046.87,3046.87,0.0
2024-11-20 10:25:00,3036.45,3039.1,3036.4,3039.1,1730.0,3036.45,3039.1,3036.4,3039.1,1730.0
2024-11-20 10:30:00,3039.1,3039.1,3039.1,3039.1,0.0,3039.1,3039.1,3039.1,3039.1,0.0
2024-11-20 10:35:00,3050.0,3050.0,3049.99,3050.0,100.0,3050.0,3050.0,3049.99,3050.0,100.0
2024-11-20 10:40:00,3045.0,3050.01,3045.0,3050.01,310.0,3045.0,3050.01,3045.0,3050.01,310.0
2024-11-20 10:45:00,3055.36,3056.04,3055.36,3056.04,200.0,3055.36,3056.04,3055.36,3056.04,200.0
2024-11-20 10:50:00,3059.42,3059.42,3058.41,3059.28,961.0,3059.42,3059.42,3058.41,3059.28,961.0
2024-11-20 10:55:00,3059.42,3059.42,3059.42,3059.42,128.0,3059.42,3059.42,3059.42,3059.42,128.0
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 11:05:00,3053.37,3053.37,3053.37,3053.37,0.0,3053.37,3053.37,3053.37,3053.37,0.0
2024-11-20 11:10:00,3053.37,3053.37,3053.37,3053.37,0.0,3053.37,3053.37,3053.37,3053.37,0.0
2024-11-20 11:15:00,3054.45,3055.65,3052.86,3053.09,490.0,3054.45,3055.65,3052.86,3053.09,490.0
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 11:25:00,3053.09,3053.09,3053.09,3053.09,0.0,3053.09,3053.09,3053.09,3053.09,0.0
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 11:35:00,3053.09,3053.09,3053.09,3053.09,0.0,3053.09,3053.09,3053.09,3053.09,0.0
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 11:45:00,3053.09,3053.09,3053.09,3053.09,0.0,3053.09,3053.09,3053.09,3053.09,0.0
2024-11-20 11:50:00,3060.61,3060.61,3060.61,3060.61,408.0,3060.61,3060.61,3060.61,3060.61,408.0
2024-11-20 11:55:00,3066.41,3066.41,3066.4,3066.41,100.0,3066.41,3066.41,3066.4,3066.41,100.0
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 12:05:00,3066.41,3066.41,3066.41,3066.41,0.0,3066.41,3066.41,3066.41,3066.41,0.0
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 12:15:00,3054.97,3054.97,3054.97,3054.97,0.0,3054.97,3054.97,3054.97,3054.97,0.0
2024-11-20 12:20:00,3054.97,3054.97,3054.97,3054.97,0.0,3054.97,3054.97,3054.97,3054.97,0.0
2024-11-20 12:25:00,3054.97,3054.97,3054.97,3054.97,0.0,3054.97,3054.97,3054.97,3054.97,0.0
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 12:35:00,3054.97,3054.97,3054.97,3054.97,0.0,3054.97,3054.97,3054.97,3054.97,0.0
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 12:45:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 12:55:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 13:05:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 13:15:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 13:25:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 13:35:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 13:45:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 13:55:00,3058.97,3058.97,3058.97,3058.97,0.0,3058.97,3058.97,3058.97,3058.97,0.0
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 14:05:00,3056.34,3056.34,3056.34,3056.34,0.0,3056.34,3056.34,3056.34,3056.34,0.0
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 14:15:00,3059.59,3059.59,3059.59,3059.59,0.0,3059.59,3059.59,3059.59,3059.59,0.0
2024-11-20 14:20:00,3059.59,3059.59,3059.59,3059.59,0.0,3059.59,3059.59,3059.59,3059.59,0.0
2024-11-20 14:25:00,3062.16,3062.16,3062.16,3062.16,100.0,3062.16,3062.16,3062.16,3062.16,100.0
2024-11-20 14:30:00,3062.16,3062.16,3062.16,3062.16,0.0,3062.16,3062.16,3062.16,3062.16,0.0
2024-11-20 14:35:00,3063.14,3063.14,3063.14,3063.14,108.0,3063.14,3063.14,3063.14,3063.14,108.0
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 14:45:00,3065.57,3065.57,3065.57,3065.57,0.0,3065.57,3065.57,3065.57,3065.57,0.0
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 14:55:00,3065.57,3065.57,3065.57,3065.57,0.0,3065.57,3065.57,3065.57,3065.57,0.0
2024-11-20 15:00:00,3069.4,3069.4,3069.4,3069.4,100.0,3069.4,3069.4,3069.4,3069.4,100.0
2024-11-20 15:05:00,3062.03,3062.03,3062.03,3062.03,100.0,3062.03,3062.03,3062.03,3062.03,100.0
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 15:15:00,3062.03,3062.03,3062.03,3062.03,0.0,3062.03,3062.03,3062.03,3062.03,0.0
2024-11-20 15:20:00,3059.95,3059.96,3059.95,3059.95,108.0,3059.95,3059.96,3059.95,3059.95,108.0
2024-11-20 15:25:00,3060.27,3060.27,3060.26,3060.27,100.0,3060.27,3060.27,3060.26,3060.27,100.0
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 15:35:00,3064.38,3064.38,3064.38,3064.38,0.0,3064.38,3064.38,3064.38,3064.38,0.0
2024-11-20 15:40:00,3064.38,3064.38,3064.38,3064.38,0.0,3064.38,3064.38,3064.38,3064.38,0.0
2024-11-20 15:45:00,3061.56,3061.56,3060.6,3060.6,404.0,3061.56,3061.56,3060.6,3060.6,404.0
2024-11-20 15:50:00,3066.55,3070.28,3066.55,3067.24,1572.0,3066.55,3070.28,3066.55,3067.24,1572.0
2024-11-20 15:55:00,3067.05,3067.05,3049.08,3049.71,7710.0,3067.05,3067.05,3049.08,3049.71,7710.0
2024-11-21 09:30:00,3083.39,3083.39,3061.17,3061.18,999.0,3083.39,3083.39,3061.17,3061.18,999.0
2024-11-21 09:35:00,3059.58,3059.58,3059.57,3059.58,100.0,3059.58,3059.58,3059.57,3059.58,100.0
2024-11-21 09:40:00,3057.25,3057.25,3055.02,3055.02,243.0,3057.25,3057.25,3055.02,3055.02,243.0
2024-11-21 09:45:00,3064.27,3064.27,3064.27,3064.27,100.0,3064.27,3064.27,3064.27,3064.27,100.0
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 09:55:00,3063.88,3063.88,3063.88,3063.88,0.0,3063.88,3063.88,3063.88,3063.88,0.0
2024-11-21 10:00:00,3060.66,3068.39,3060.66,3068.39,200.0,3060.66,3068.39,3060.66,3068.39,200.0
2024-11-21 10:05:00,3060.0,3060.01,3060.0,3060.0,500.0,3060.0,3060.01,3060.0,3060.0,500.0
2024-11-21 10:10:00,3073.26,3073.26,3066.47,3066.47,744.0,3073.26,3073.26,3066.47,3066.47,744.0
2024-11-21 10:15:00,3065.74,3065.74,3065.74,3065.74,100.0,3065.74,3065.74,3065.74,3065.74,100.0
2024-11-21 10:20:00,3071.7,3071.7,3071.69,3071.7,100.0,3071.7,3071.7,3071.69,3071.7,100.0
2024-11-21 10:25:00,3073.43,3083.0,3073.43,3081.77,1104.0,3073.43,3083.0,3073.43,3081.77,1104.0
2024-11-21 10:30:00,3081.77,3081.77,3081.77,3081.77,0.0,3081.77,3081.77,3081.77,3081.77,0.0
2024-11-21 10:35:00,3072.96,3076.72,3072.96,3076.72,200.0,3072.96,3076.72,3072.96,3076.72,200.0
2024-11-21 10:40:00,3076.72,3076.72,3076.72,3076.72,0.0,3076.72,3076.72,3076.72,3076.72,0.0
2024-11-21 10:45:00,3078.45,3083.0,3078.45,3083.0,895.0,3078.45,3083.0,3078.45,3083.0,895.0
2024-11-21 10:50:00,3083.0,3083.0,3083.0,3083.0,0.0,3083.0,3083.0,3083.0,3083.0,0.0
2024-11-21 10:55:00,3083.0,3083.0,3082.29,3082.29,300.0,3083.0,3083.0,3082.29,3082.29,300.0
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 11:05:00,3082.29,3082.29,3082.29,3082.29,0.0,3082.29,3082.29,3082.29,3082.29,0.0
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 11:15:00,3081.51,3081.51,3081.51,3081.51,0.0,3081.51,3081.51,3081.51,3081.51,0.0
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 11:25:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
2024-11-21 11:30:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
2024-11-21 11:35:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
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 11:45:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
2024-11-21 11:50:00,3079.77,3079.77,3079.77,3079.77,0.0,3079.77,3079.77,3079.77,3079.77,0.0
2024-11-21 11:55:00,3075.41,3075.41,3075.38,3075.39,300.0,3075.41,3075.41,3075.38,3075.39,300.0
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 12:05:00,3073.67,3073.67,3073.67,3073.67,0.0,3073.67,3073.67,3073.67,3073.67,0.0
2024-11-21 12:10:00,3071.85,3075.75,3070.79,3075.75,800.0,3071.85,3075.75,3070.79,3075.75,800.0
2024-11-21 12:15:00,3071.99,3072.47,3071.98,3072.47,200.0,3071.99,3072.47,3071.98,3072.47,200.0
2024-11-21 12:20:00,3072.47,3072.47,3072.47,3072.47,0.0,3072.47,3072.47,3072.47,3072.47,0.0
2024-11-21 12:25:00,3069.7,3069.7,3069.25,3069.25,200.0,3069.7,3069.7,3069.25,3069.25,200.0
2024-11-21 12:30:00,3069.25,3069.25,3069.25,3069.25,0.0,3069.25,3069.25,3069.25,3069.25,0.0
2024-11-21 12:35:00,3065.99,3065.99,3065.99,3065.99,100.0,3065.99,3065.99,3065.99,3065.99,100.0
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 12:45:00,3059.82,3059.82,3059.82,3059.82,0.0,3059.82,3059.82,3059.82,3059.82,0.0
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 12:55:00,3071.06,3071.06,3071.06,3071.06,0.0,3071.06,3071.06,3071.06,3071.06,0.0
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 13:05:00,3062.48,3062.48,3062.48,3062.48,0.0,3062.48,3062.48,3062.48,3062.48,0.0
2024-11-21 13:10:00,3062.48,3062.48,3062.48,3062.48,0.0,3062.48,3062.48,3062.48,3062.48,0.0
2024-11-21 13:15:00,3062.48,3062.48,3062.48,3062.48,0.0,3062.48,3062.48,3062.48,3062.48,0.0
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 13:25:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 13:30:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 13:35:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
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 13:45:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
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 13:55:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
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 14:05:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 14:10:00,3061.5,3061.5,3061.5,3061.5,0.0,3061.5,3061.5,3061.5,3061.5,0.0
2024-11-21 14:15:00,3065.52,3065.52,3065.51,3065.52,100.0,3065.52,3065.52,3065.51,3065.52,100.0
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 14:25:00,3061.78,3061.78,3061.78,3061.78,0.0,3061.78,3061.78,3061.78,3061.78,0.0
2024-11-21 14:30:00,3061.78,3061.78,3061.78,3061.78,0.0,3061.78,3061.78,3061.78,3061.78,0.0
2024-11-21 14:35:00,3058.76,3058.76,3057.28,3057.29,200.0,3058.76,3058.76,3057.28,3057.29,200.0
2024-11-21 14:40:00,3057.29,3057.29,3057.29,3057.29,0.0,3057.29,3057.29,3057.29,3057.29,0.0
2024-11-21 14:45:00,3060.15,3062.59,3060.15,3062.59,533.0,3060.15,3062.59,3060.15,3062.59,533.0
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 14:55:00,3062.59,3062.59,3062.59,3062.59,0.0,3062.59,3062.59,3062.59,3062.59,0.0
2024-11-21 15:00:00,3062.59,3062.59,3062.59,3062.59,0.0,3062.59,3062.59,3062.59,3062.59,0.0
2024-11-21 15:05:00,3061.23,3061.23,3061.22,3061.23,100.0,3061.23,3061.23,3061.22,3061.23,100.0
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 15:15:00,3061.23,3061.23,3061.23,3061.23,0.0,3061.23,3061.23,3061.23,3061.23,0.0
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 15:25:00,3061.23,3061.23,3061.23,3061.23,0.0,3061.23,3061.23,3061.23,3061.23,0.0
2024-11-21 15:30:00,3061.23,3061.23,3061.23,3061.23,0.0,3061.23,3061.23,3061.23,3061.23,0.0
2024-11-21 15:35:00,3060.95,3061.99,3060.92,3061.99,645.0,3060.95,3061.99,3060.92,3061.99,645.0
2024-11-21 15:40:00,3060.03,3060.03,3060.03,3060.03,300.0,3060.03,3060.03,3060.03,3060.03,300.0
2024-11-21 15:45:00,3060.39,3071.09,3060.39,3071.09,400.0,3060.39,3071.09,3060.39,3071.09,400.0
2024-11-21 15:50:00,3071.14,3071.15,3067.74,3070.93,1795.0,3071.14,3071.15,3067.74,3070.93,1795.0
2024-11-21 15:55:00,3068.77,3070.9,3064.93,3064.93,1508.0,3068.77,3070.9,3064.93,3064.93,1508.0
2024-11-22 09:30:00,3086.56,3086.56,3086.56,3086.56,862.0,3086.56,3086.56,3086.56,3086.56,862.0
2024-11-22 09:35:00,3090.05,3090.05,3088.49,3088.49,200.0,3090.05,3090.05,3088.49,3088.49,200.0
2024-11-22 09:40:00,3101.15,3101.15,3088.51,3094.19,800.0,3101.15,3101.15,3088.51,3094.19,800.0
2024-11-22 09:45:00,3094.07,3101.8,3091.88,3101.8,800.0,3094.07,3101.8,3091.88,3101.8,800.0
2024-11-22 09:50:00,3101.8,3102.89,3101.8,3101.8,500.0,3101.8,3102.89,3101.8,3101.8,500.0
2024-11-22 09:55:00,3101.8,3106.42,3101.8,3106.41,600.0,3101.8,3106.42,3101.8,3106.41,600.0
2024-11-22 10:00:00,3100.39,3100.4,3100.39,3100.39,200.0,3100.39,3100.4,3100.39,3100.39,200.0
2024-11-22 10:05:00,3100.39,3100.4,3098.89,3100.0,514.0,3100.39,3100.4,3098.89,3100.0,514.0
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 10:15:00,3101.97,3101.97,3101.97,3101.97,0.0,3101.97,3101.97,3101.97,3101.97,0.0
2024-11-22 10:20:00,3101.97,3101.97,3101.97,3101.97,0.0,3101.97,3101.97,3101.97,3101.97,0.0
2024-11-22 10:25:00,3101.97,3101.97,3101.97,3101.97,0.0,3101.97,3101.97,3101.97,3101.97,0.0
2024-11-22 10:30:00,3105.89,3107.44,3105.88,3107.44,413.0,3105.89,3107.44,3105.88,3107.44,413.0
2024-11-22 10:35:00,3104.6,3105.13,3103.63,3103.63,500.0,3104.6,3105.13,3103.63,3103.63,500.0
2024-11-22 10:40:00,3105.04,3109.31,3099.4,3099.4,402.0,3105.04,3109.31,3099.4,3099.4,402.0
2024-11-22 10:45:00,3100.32,3105.35,3100.31,3105.35,300.0,3100.32,3105.35,3100.31,3105.35,300.0
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 10:55:00,3105.35,3105.35,3105.35,3105.35,0.0,3105.35,3105.35,3105.35,3105.35,0.0
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 11:05:00,3105.35,3105.35,3105.35,3105.35,0.0,3105.35,3105.35,3105.35,3105.35,0.0
2024-11-22 11:10:00,3098.73,3098.73,3098.73,3098.73,100.0,3098.73,3098.73,3098.73,3098.73,100.0
2024-11-22 11:15:00,3098.73,3098.73,3098.73,3098.73,100.0,3098.73,3098.73,3098.73,3098.73,100.0
2024-11-22 11:20:00,3105.29,3105.29,3105.29,3105.29,100.0,3105.29,3105.29,3105.29,3105.29,100.0
2024-11-22 11:25:00,3105.31,3105.31,3105.3,3105.31,200.0,3105.31,3105.31,3105.3,3105.31,200.0
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 11:35:00,3108.53,3108.53,3108.53,3108.53,0.0,3108.53,3108.53,3108.53,3108.53,0.0
2024-11-22 11:40:00,3108.41,3108.41,3108.41,3108.41,100.0,3108.41,3108.41,3108.41,3108.41,100.0
2024-11-22 11:45:00,3109.09,3109.28,3109.09,3109.28,300.0,3109.09,3109.28,3109.09,3109.28,300.0
2024-11-22 11:50:00,3109.28,3109.28,3109.28,3109.28,0.0,3109.28,3109.28,3109.28,3109.28,0.0
2024-11-22 11:55:00,3108.89,3108.89,3108.89,3108.89,100.0,3108.89,3108.89,3108.89,3108.89,100.0
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 12:05:00,3108.89,3108.89,3108.89,3108.89,0.0,3108.89,3108.89,3108.89,3108.89,0.0
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 12:15:00,3108.7,3108.7,3108.7,3108.7,0.0,3108.7,3108.7,3108.7,3108.7,0.0
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 12:25:00,3108.84,3108.84,3108.84,3108.84,0.0,3108.84,3108.84,3108.84,3108.84,0.0
2024-11-22 12:30:00,3108.84,3108.84,3108.84,3108.84,0.0,3108.84,3108.84,3108.84,3108.84,0.0
2024-11-22 12:35:00,3108.84,3108.84,3108.84,3108.84,0.0,3108.84,3108.84,3108.84,3108.84,0.0
2024-11-22 12:40:00,3108.84,3108.84,3108.84,3108.84,0.0,3108.84,3108.84,3108.84,3108.84,0.0
2024-11-22 12:45:00,3104.99,3104.99,3104.98,3104.99,200.0,3104.99,3104.99,3104.98,3104.99,200.0
2024-11-22 12:50:00,3106.48,3106.48,3106.32,3106.33,300.0,3106.48,3106.48,3106.32,3106.33,300.0
2024-11-22 12:55:00,3106.48,3106.48,3106.48,3106.48,153.0,3106.48,3106.48,3106.48,3106.48,153.0
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 13:05:00,3104.68,3104.68,3104.68,3104.68,0.0,3104.68,3104.68,3104.68,3104.68,0.0
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 13:15:00,3104.65,3104.65,3104.65,3104.65,0.0,3104.65,3104.65,3104.65,3104.65,0.0
2024-11-22 13:20:00,3104.65,3104.65,3104.65,3104.65,0.0,3104.65,3104.65,3104.65,3104.65,0.0
2024-11-22 13:25:00,3103.74,3103.74,3103.73,3103.74,300.0,3103.74,3103.74,3103.73,3103.74,300.0
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 13:35:00,3103.74,3103.74,3103.74,3103.74,0.0,3103.74,3103.74,3103.74,3103.74,0.0
2024-11-22 13:40:00,3103.74,3103.74,3103.74,3103.74,0.0,3103.74,3103.74,3103.74,3103.74,0.0
2024-11-22 13:45:00,3104.29,3104.29,3104.29,3104.29,100.0,3104.29,3104.29,3104.29,3104.29,100.0
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 13:55:00,3100.0,3100.0,3100.0,3100.0,0.0,3100.0,3100.0,3100.0,3100.0,0.0
2024-11-22 14:00:00,3100.0,3100.0,3100.0,3100.0,0.0,3100.0,3100.0,3100.0,3100.0,0.0
2024-11-22 14:05:00,3100.0,3100.0,3100.0,3100.0,0.0,3100.0,3100.0,3100.0,3100.0,0.0
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 14:15:00,3092.19,3092.19,3092.19,3092.19,0.0,3092.19,3092.19,3092.19,3092.19,0.0
2024-11-22 14:20:00,3092.45,3098.68,3092.44,3098.68,1200.0,3092.45,3098.68,3092.44,3098.68,1200.0
2024-11-22 14:25:00,3100.74,3104.08,3100.16,3104.08,600.0,3100.74,3104.08,3100.16,3104.08,600.0
2024-11-22 14:30:00,3104.08,3104.08,3104.08,3104.08,0.0,3104.08,3104.08,3104.08,3104.08,0.0
2024-11-22 14:35:00,3104.88,3104.88,3104.87,3104.88,100.0,3104.88,3104.88,3104.87,3104.88,100.0
2024-11-22 14:40:00,3104.21,3104.21,3101.9,3101.91,400.0,3104.21,3104.21,3101.9,3101.91,400.0
2024-11-22 14:45:00,3098.43,3102.98,3097.7,3102.98,1700.0,3098.43,3102.98,3097.7,3102.98,1700.0
2024-11-22 14:50:00,3098.86,3100.65,3095.96,3095.96,600.0,3098.86,3100.65,3095.96,3095.96,600.0
2024-11-22 14:55:00,3099.61,3101.15,3094.38,3100.03,3702.0,3099.61,3101.15,3094.38,3100.03,3702.0
2024-11-22 15:00:00,3092.54,3093.62,3086.93,3086.93,600.0,3092.54,3093.62,3086.93,3086.93,600.0
2024-11-22 15:05:00,3088.43,3091.58,3084.56,3086.72,6050.0,3088.43,3091.58,3084.56,3086.72,6050.0
2024-11-22 15:10:00,3091.38,3091.38,3082.08,3085.3,5600.0,3091.38,3091.38,3082.08,3085.3,5600.0
2024-11-22 15:15:00,3085.74,3090.51,3085.42,3087.45,1600.0,3085.74,3090.51,3085.42,3087.45,1600.0
2024-11-22 15:20:00,3086.28,3089.09,3086.28,3089.09,200.0,3086.28,3089.09,3086.28,3089.09,200.0
2024-11-22 15:25:00,3086.61,3086.61,3086.61,3086.61,100.0,3086.61,3086.61,3086.61,3086.61,100.0
2024-11-22 15:30:00,3091.84,3093.75,3091.07,3093.75,420.0,3091.84,3093.75,3091.07,3093.75,420.0
2024-11-22 15:35:00,3095.52,3099.93,3094.02,3097.15,900.0,3095.52,3099.93,3094.02,3097.15,900.0
2024-11-22 15:40:00,3097.17,3097.55,3096.55,3097.45,1000.0,3097.17,3097.55,3096.55,3097.45,1000.0
2024-11-22 15:45:00,3097.55,3100.33,3097.55,3098.52,731.0,3097.55,3100.33,3097.55,3098.52,731.0
2024-11-22 15:50:00,3099.51,3107.06,3093.46,3106.97,713.0,3099.51,3107.06,3093.46,3106.97,713.0
2024-11-22 15:55:00,3107.29,3107.98,3096.65,3100.0,3646.0,3107.29,3107.98,3096.65,3100.0,3646.0
2024-11-25 09:30:00,3121.62,3128.16,3107.28,3128.16,2248.0,3121.62,3128.16,3107.28,3128.16,2248.0
2024-11-25 09:35:00,3127.06,3132.7,3120.65,3132.7,461.0,3127.06,3132.7,3120.65,3132.7,461.0
2024-11-25 09:40:00,3134.53,3134.53,3134.53,3134.53,160.0,3134.53,3134.53,3134.53,3134.53,160.0
2024-11-25 09:45:00,3146.7,3150.25,3146.69,3150.25,200.0,3146.7,3150.25,3146.69,3150.25,200.0
2024-11-25 09:50:00,3146.0,3149.07,3145.99,3149.07,543.0,3146.0,3149.07,3145.99,3149.07,543.0
2024-11-25 09:55:00,3153.0,3153.9,3138.26,3138.27,2386.0,3153.0,3153.9,3138.26,3138.27,2386.0
2024-11-25 10:00:00,3138.27,3149.67,3138.24,3149.66,606.0,3138.27,3149.67,3138.24,3149.66,606.0
2024-11-25 10:05:00,3145.2,3156.83,3145.2,3156.83,837.0,3145.2,3156.83,3145.2,3156.83,837.0
2024-11-25 10:10:00,3158.91,3158.91,3158.9,3158.91,100.0,3158.91,3158.91,3158.9,3158.91,100.0
2024-11-25 10:15:00,3159.71,3164.59,3154.44,3164.59,560.0,3159.71,3164.59,3154.44,3164.59,560.0
2024-11-25 10:20:00,3164.73,3164.73,3164.72,3164.73,100.0,3164.73,3164.73,3164.72,3164.73,100.0
2024-11-25 10:25:00,3159.65,3159.65,3159.65,3159.65,200.0,3159.65,3159.65,3159.65,3159.65,200.0
2024-11-25 10:30:00,3153.73,3153.73,3151.97,3151.98,260.0,3153.73,3153.73,3151.97,3151.98,260.0
2024-11-25 10:35:00,3156.93,3156.93,3150.94,3150.94,214.0,3156.93,3156.93,3150.94,3150.94,214.0
2024-11-25 10:40:00,3150.5,3150.5,3150.49,3150.5,100.0,3150.5,3150.5,3150.49,3150.5,100.0
2024-11-25 10:45:00,3155.21,3161.71,3155.21,3161.15,935.0,3155.21,3161.71,3155.21,3161.15,935.0
2024-11-25 10:50:00,3160.04,3160.04,3160.04,3160.04,100.0,3160.04,3160.04,3160.04,3160.04,100.0
2024-11-25 10:55:00,3156.24,3158.01,3150.18,3150.18,359.0,3156.24,3158.01,3150.18,3150.18,359.0
2024-11-25 11:00:00,3146.91,3146.91,3146.91,3146.91,100.0,3146.91,3146.91,3146.91,3146.91,100.0
2024-11-25 11:05:00,3149.96,3149.96,3146.23,3146.23,214.0,3149.96,3149.96,3146.23,3146.23,214.0
2024-11-25 11:10:00,3150.34,3152.23,3150.34,3150.88,487.0,3150.34,3152.23,3150.34,3150.88,487.0
2024-11-25 11:15:00,3149.56,3149.78,3149.48,3149.78,784.0,3149.56,3149.78,3149.48,3149.78,784.0
2024-11-25 11:20:00,3150.18,3153.78,3148.33,3150.23,2387.0,3150.18,3153.78,3148.33,3150.23,2387.0
2024-11-25 11:25:00,3150.23,3150.66,3148.62,3148.62,400.0,3150.23,3150.66,3148.62,3148.62,400.0
2024-11-25 11:30:00,3144.06,3144.06,3144.06,3144.06,101.0,3144.06,3144.06,3144.06,3144.06,101.0
2024-11-25 11:35:00,3147.35,3149.19,3143.82,3143.82,500.0,3147.35,3149.19,3143.82,3143.82,500.0
2024-11-25 11:40:00,3143.82,3143.82,3143.82,3143.82,0.0,3143.82,3143.82,3143.82,3143.82,0.0
2024-11-25 11:45:00,3145.48,3145.48,3142.74,3142.74,200.0,3145.48,3145.48,3142.74,3142.74,200.0
2024-11-25 11:50:00,3142.74,3142.74,3142.74,3142.74,0.0,3142.74,3142.74,3142.74,3142.74,0.0
2024-11-25 11:55:00,3142.27,3142.27,3142.27,3142.27,100.0,3142.27,3142.27,3142.27,3142.27,100.0
2024-11-25 12:00:00,3145.39,3149.72,3144.21,3149.07,1003.0,3145.39,3149.72,3144.21,3149.07,1003.0
2024-11-25 12:05:00,3147.64,3147.65,3146.15,3146.15,300.0,3147.64,3147.65,3146.15,3146.15,300.0
2024-11-25 12:10:00,3145.41,3145.42,3142.76,3142.76,300.0,3145.41,3145.42,3142.76,3142.76,300.0
2024-11-25 12:15:00,3143.17,3143.17,3143.17,3143.17,100.0,3143.17,3143.17,3143.17,3143.17,100.0
2024-11-25 12:20:00,3147.67,3151.59,3147.67,3151.47,500.0,3147.67,3151.59,3147.67,3151.47,500.0
2024-11-25 12:25:00,3151.47,3151.47,3148.0,3149.1,300.0,3151.47,3151.47,3148.0,3149.1,300.0
2024-11-25 12:30:00,3150.97,3150.97,3150.97,3150.97,200.0,3150.97,3150.97,3150.97,3150.97,200.0
2024-11-25 12:35:00,3151.0,3151.0,3150.71,3150.72,200.0,3151.0,3151.0,3150.71,3150.72,200.0
2024-11-25 12:40:00,3150.72,3150.72,3150.72,3150.72,0.0,3150.72,3150.72,3150.72,3150.72,0.0
2024-11-25 12:45:00,3144.72,3144.72,3144.72,3144.72,100.0,3144.72,3144.72,3144.72,3144.72,100.0
2024-11-25 12:50:00,3144.72,3144.72,3144.72,3144.72,0.0,3144.72,3144.72,3144.72,3144.72,0.0
2024-11-25 12:55:00,3147.5,3147.5,3147.49,3147.5,102.0,3147.5,3147.5,3147.49,3147.5,102.0
2024-11-25 13:00:00,3147.5,3147.5,3147.49,3147.5,300.0,3147.5,3147.5,3147.49,3147.5,300.0
2024-11-25 13:05:00,3149.45,3149.45,3149.45,3149.45,100.0,3149.45,3149.45,3149.45,3149.45,100.0
2024-11-25 13:10:00,3149.45,3149.45,3149.45,3149.45,0.0,3149.45,3149.45,3149.45,3149.45,0.0
2024-11-25 13:15:00,3148.52,3148.52,3148.51,3148.52,200.0,3148.52,3148.52,3148.51,3148.52,200.0
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 13:25:00,3145.1,3145.1,3145.1,3145.1,0.0,3145.1,3145.1,3145.1,3145.1,0.0
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 13:35:00,3146.68,3146.68,3146.68,3146.68,0.0,3146.68,3146.68,3146.68,3146.68,0.0
2024-11-25 13:40:00,3147.39,3151.46,3147.39,3150.11,1500.0,3147.39,3151.46,3147.39,3150.11,1500.0
2024-11-25 13:45:00,3150.76,3151.38,3150.76,3151.38,200.0,3150.76,3151.38,3150.76,3151.38,200.0
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 13:55:00,3151.38,3151.38,3151.38,3151.38,0.0,3151.38,3151.38,3151.38,3151.38,0.0
2024-11-25 14:00:00,3148.9,3148.9,3146.12,3146.12,400.0,3148.9,3148.9,3146.12,3146.12,400.0
2024-11-25 14:05:00,3135.74,3135.74,3135.74,3135.74,100.0,3135.74,3135.74,3135.74,3135.74,100.0
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 14:15:00,3135.13,3135.13,3135.13,3135.13,0.0,3135.13,3135.13,3135.13,3135.13,0.0
2024-11-25 14:20:00,3133.91,3133.91,3133.9,3133.91,200.0,3133.91,3133.91,3133.9,3133.91,200.0
2024-11-25 14:25:00,3131.93,3135.79,3131.92,3135.79,835.0,3131.93,3135.79,3131.92,3135.79,835.0
2024-11-25 14:30:00,3135.14,3135.14,3130.03,3132.68,3800.0,3135.14,3135.14,3130.03,3132.68,3800.0
2024-11-25 14:35:00,3132.68,3132.68,3132.56,3132.56,200.0,3132.68,3132.68,3132.56,3132.56,200.0
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 14:45:00,3126.72,3126.72,3126.72,3126.72,0.0,3126.72,3126.72,3126.72,3126.72,0.0
2024-11-25 14:50:00,3127.9,3127.9,3127.9,3127.9,100.0,3127.9,3127.9,3127.9,3127.9,100.0
2024-11-25 14:55:00,3123.75,3123.75,3123.75,3123.75,100.0,3123.75,3123.75,3123.75,3123.75,100.0
2024-11-25 15:00:00,3121.14,3128.59,3121.13,3128.59,962.0,3121.14,3128.59,3121.13,3128.59,962.0
2024-11-25 15:05:00,3131.02,3133.94,3130.07,3133.93,461.0,3131.02,3133.94,3130.07,3133.93,461.0
2024-11-25 15:10:00,3133.96,3133.96,3133.96,3133.96,100.0,3133.96,3133.96,3133.96,3133.96,100.0
2024-11-25 15:15:00,3130.62,3130.62,3127.44,3127.45,601.0,3130.62,3130.62,3127.44,3127.45,601.0
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 15:25:00,3128.9,3128.9,3128.9,3128.9,0.0,3128.9,3128.9,3128.9,3128.9,0.0
2024-11-25 15:30:00,3128.9,3128.9,3128.9,3128.9,0.0,3128.9,3128.9,3128.9,3128.9,0.0
2024-11-25 15:35:00,3130.7,3130.7,3130.7,3130.7,100.0,3130.7,3130.7,3130.7,3130.7,100.0
2024-11-25 15:40:00,3132.73,3132.73,3130.14,3130.14,500.0,3132.73,3132.73,3130.14,3130.14,500.0
2024-11-25 15:45:00,3130.14,3130.14,3127.76,3127.76,536.0,3130.14,3130.14,3127.76,3127.76,536.0
2024-11-25 15:50:00,3125.9,3125.96,3110.23,3115.55,6578.0,3125.9,3125.96,3110.23,3115.55,6578.0
2024-11-25 15:55:00,3113.05,3119.43,3104.36,3114.52,7532.0,3113.05,3119.43,3104.36,3114.52,7532.0
2024-11-26 09:30:00,3099.81,3102.6,3076.43,3076.43,3380.0,3099.81,3102.6,3076.43,3076.43,3380.0
2024-11-26 09:35:00,3089.95,3100.15,3089.95,3093.92,700.0,3089.95,3100.15,3089.95,3093.92,700.0
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 09:45:00,3099.79,3099.79,3099.79,3099.79,0.0,3099.79,3099.79,3099.79,3099.79,0.0
2024-11-26 09:50:00,3101.86,3101.86,3101.86,3101.86,100.0,3101.86,3101.86,3101.86,3101.86,100.0
2024-11-26 09:55:00,3108.66,3108.66,3108.66,3108.66,159.0,3108.66,3108.66,3108.66,3108.66,159.0
2024-11-26 10:00:00,3108.75,3111.6,3108.75,3111.6,300.0,3108.75,3111.6,3108.75,3111.6,300.0
2024-11-26 10:05:00,3125.16,3125.16,3122.7,3122.7,200.0,3125.16,3125.16,3122.7,3122.7,200.0
2024-11-26 10:10:00,3123.54,3124.82,3123.54,3124.82,326.0,3123.54,3124.82,3123.54,3124.82,326.0
2024-11-26 10:15:00,3124.82,3124.82,3115.85,3115.86,438.0,3124.82,3124.82,3115.85,3115.86,438.0
2024-11-26 10:20:00,3115.86,3117.43,3113.79,3113.8,500.0,3115.86,3117.43,3113.79,3113.8,500.0
2024-11-26 10:25:00,3108.02,3108.02,3108.02,3108.02,100.0,3108.02,3108.02,3108.02,3108.02,100.0
2024-11-26 10:30:00,3112.07,3112.84,3112.06,3112.84,280.0,3112.07,3112.84,3112.06,3112.84,280.0
2024-11-26 10:35:00,3106.45,3106.45,3106.45,3106.45,100.0,3106.45,3106.45,3106.45,3106.45,100.0
2024-11-26 10:40:00,3113.49,3113.49,3113.48,3113.49,100.0,3113.49,3113.49,3113.48,3113.49,100.0
2024-11-26 10:45:00,3115.15,3115.15,3115.15,3115.15,100.0,3115.15,3115.15,3115.15,3115.15,100.0
2024-11-26 10:50:00,3115.28,3115.67,3113.68,3113.68,1000.0,3115.28,3115.67,3113.68,3113.68,1000.0
2024-11-26 10:55:00,3110.24,3110.24,3110.23,3110.24,100.0,3110.24,3110.24,3110.23,3110.24,100.0
2024-11-26 11:00:00,3113.07,3117.13,3110.89,3110.89,1100.0,3113.07,3117.13,3110.89,3110.89,1100.0
2024-11-26 11:05:00,3110.95,3110.95,3103.96,3105.3,1106.0,3110.95,3110.95,3103.96,3105.3,1106.0
2024-11-26 11:10:00,3104.76,3106.79,3104.76,3106.57,500.0,3104.76,3106.79,3104.76,3106.57,500.0
2024-11-26 11:15:00,3103.72,3105.39,3101.41,3101.41,2264.0,3103.72,3105.39,3101.41,3101.41,2264.0
2024-11-26 11:20:00,3102.06,3106.0,3100.86,3106.0,481.0,3102.06,3106.0,3100.86,3106.0,481.0
2024-11-26 11:25:00,3103.1,3103.1,3103.09,3103.1,500.0,3103.1,3103.1,3103.09,3103.1,500.0
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 11:35:00,3098.87,3098.87,3098.87,3098.87,0.0,3098.87,3098.87,3098.87,3098.87,0.0
2024-11-26 11:40:00,3098.87,3098.87,3098.87,3098.87,0.0,3098.87,3098.87,3098.87,3098.87,0.0
2024-11-26 11:45:00,3097.5,3097.5,3097.5,3097.5,100.0,3097.5,3097.5,3097.5,3097.5,100.0
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 11:55:00,3098.58,3098.58,3098.58,3098.58,0.0,3098.58,3098.58,3098.58,3098.58,0.0
2024-11-26 12:00:00,3100.02,3100.02,3100.01,3100.02,100.0,3100.02,3100.02,3100.01,3100.02,100.0
2024-11-26 12:05:00,3099.08,3101.42,3099.07,3100.42,400.0,3099.08,3101.42,3099.07,3100.42,400.0
2024-11-26 12:10:00,3100.42,3100.42,3100.42,3100.42,100.0,3100.42,3100.42,3100.42,3100.42,100.0
2024-11-26 12:15:00,3107.43,3107.43,3107.42,3107.43,100.0,3107.43,3107.43,3107.42,3107.43,100.0
2024-11-26 12:20:00,3105.86,3105.86,3105.4,3105.41,200.0,3105.86,3105.86,3105.4,3105.41,200.0
2024-11-26 12:25:00,3101.13,3102.42,3101.13,3102.41,200.0,3101.13,3102.42,3101.13,3102.41,200.0
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 12:35:00,3100.66,3100.66,3100.66,3100.66,0.0,3100.66,3100.66,3100.66,3100.66,0.0
2024-11-26 12:40:00,3095.14,3098.93,3095.14,3098.93,200.0,3095.14,3098.93,3095.14,3098.93,200.0
2024-11-26 12:45:00,3095.49,3095.69,3094.95,3095.69,794.0,3095.49,3095.69,3094.95,3095.69,794.0
2024-11-26 12:50:00,3096.11,3096.11,3096.11,3096.11,300.0,3096.11,3096.11,3096.11,3096.11,300.0
2024-11-26 12:55:00,3095.41,3107.23,3095.41,3107.23,1216.0,3095.41,3107.23,3095.41,3107.23,1216.0
2024-11-26 13:00:00,3105.97,3106.33,3105.97,3105.97,701.0,3105.97,3106.33,3105.97,3105.97,701.0
2024-11-26 13:05:00,3105.76,3112.55,3105.76,3111.87,599.0,3105.76,3112.55,3105.76,3111.87,599.0
2024-11-26 13:10:00,3111.87,3111.87,3111.87,3111.87,233.0,3111.87,3111.87,3111.87,3111.87,233.0
2024-11-26 13:15:00,3107.32,3107.32,3107.32,3107.32,213.0,3107.32,3107.32,3107.32,3107.32,213.0
2024-11-26 13:20:00,3109.39,3110.09,3109.39,3110.09,300.0,3109.39,3110.09,3109.39,3110.09,300.0
2024-11-26 13:25:00,3112.72,3113.5,3112.72,3113.5,418.0,3112.72,3113.5,3112.72,3113.5,418.0
2024-11-26 13:30:00,3113.5,3113.5,3113.5,3113.5,0.0,3113.5,3113.5,3113.5,3113.5,0.0
2024-11-26 13:35:00,3113.99,3113.99,3113.99,3113.99,100.0,3113.99,3113.99,3113.99,3113.99,100.0
2024-11-26 13:40:00,3116.47,3116.47,3109.1,3109.11,536.0,3116.47,3116.47,3109.1,3109.11,536.0
2024-11-26 13:45:00,3107.41,3111.3,3105.6,3109.0,4593.0,3107.41,3111.3,3105.6,3109.0,4593.0
2024-11-26 13:50:00,3110.96,3114.46,3107.21,3107.85,5468.0,3110.96,3114.46,3107.21,3107.85,5468.0
2024-11-26 13:55:00,3107.0,3109.1,3104.54,3105.19,1350.0,3107.0,3109.1,3104.54,3105.19,1350.0
2024-11-26 14:00:00,3104.94,3114.38,3104.85,3114.38,1400.0,3104.94,3114.38,3104.85,3114.38,1400.0
2024-11-26 14:05:00,3115.14,3115.99,3115.14,3115.99,200.0,3115.14,3115.99,3115.14,3115.99,200.0
2024-11-26 14:10:00,3119.68,3120.04,3119.68,3120.04,200.0,3119.68,3120.04,3119.68,3120.04,200.0
2024-11-26 14:15:00,3129.09,3129.28,3127.72,3128.88,800.0,3129.09,3129.28,3127.72,3128.88,800.0
2024-11-26 14:20:00,3129.1,3129.1,3128.75,3128.75,200.0,3129.1,3129.1,3128.75,3128.75,200.0
2024-11-26 14:25:00,3128.13,3130.38,3128.13,3130.38,200.0,3128.13,3130.38,3128.13,3130.38,200.0
2024-11-26 14:30:00,3130.43,3133.92,3122.79,3125.06,1843.0,3130.43,3133.92,3122.79,3125.06,1843.0
2024-11-26 14:35:00,3122.98,3124.5,3122.37,3122.6,1708.0,3122.98,3124.5,3122.37,3122.6,1708.0
2024-11-26 14:40:00,3119.6,3128.58,3119.6,3128.22,1600.0,3119.6,3128.58,3119.6,3128.22,1600.0
2024-11-26 14:45:00,3128.22,3128.22,3127.34,3127.5,1130.0,3128.22,3128.22,3127.34,3127.5,1130.0
2024-11-26 14:50:00,3130.41,3131.83,3126.8,3126.81,1029.0,3130.41,3131.83,3126.8,3126.81,1029.0
2024-11-26 14:55:00,3126.81,3126.81,3126.2,3126.2,400.0,3126.81,3126.81,3126.2,3126.2,400.0
2024-11-26 15:00:00,3130.06,3132.31,3130.06,3132.31,300.0,3130.06,3132.31,3130.06,3132.31,300.0
2024-11-26 15:05:00,3130.7,3130.71,3125.81,3127.41,1100.0,3130.7,3130.71,3125.81,3127.41,1100.0
2024-11-26 15:10:00,3128.81,3142.83,3128.8,3142.83,517.0,3128.81,3142.83,3128.8,3142.83,517.0
2024-11-26 15:15:00,3142.01,3152.54,3140.84,3145.48,2049.0,3142.01,3152.54,3140.84,3145.48,2049.0
2024-11-26 15:20:00,3145.2,3146.46,3142.0,3144.38,2100.0,3145.2,3146.46,3142.0,3144.38,2100.0
2024-11-26 15:25:00,3140.4,3141.74,3138.32,3138.32,2800.0,3140.4,3141.74,3138.32,3138.32,2800.0
2024-11-26 15:30:00,3143.0,3148.13,3141.68,3145.42,917.0,3143.0,3148.13,3141.68,3145.42,917.0
2024-11-26 15:35:00,3145.42,3147.53,3141.98,3147.53,1020.0,3145.42,3147.53,3141.98,3147.53,1020.0
2024-11-26 15:40:00,3146.0,3147.73,3144.68,3144.68,1381.0,3146.0,3147.73,3144.68,3144.68,1381.0
2024-11-26 15:45:00,3145.47,3146.78,3143.22,3143.6,2563.0,3145.47,3146.78,3143.22,3143.6,2563.0
2024-11-26 15:50:00,3153.18,3157.53,3144.4,3157.53,3203.0,3153.18,3157.53,3144.4,3157.53,3203.0
2024-11-26 15:55:00,3152.82,3154.02,3143.63,3145.64,6201.0,3152.82,3154.02,3143.63,3145.64,6201.0
2024-11-27 09:30:00,3124.74,3124.74,3124.74,3124.74,761.0,3124.74,3124.74,3124.74,3124.74,761.0
2024-11-27 09:35:00,3138.58,3144.5,3135.93,3144.16,550.0,3138.58,3144.5,3135.93,3144.16,550.0
2024-11-27 09:40:00,3144.16,3144.16,3144.16,3144.16,0.0,3144.16,3144.16,3144.16,3144.16,0.0
2024-11-27 09:45:00,3160.24,3165.36,3160.23,3164.89,300.0,3160.24,3165.36,3160.23,3164.89,300.0
2024-11-27 09:50:00,3166.45,3166.45,3163.32,3163.32,200.0,3166.45,3166.45,3163.32,3163.32,200.0
2024-11-27 09:55:00,3169.35,3175.0,3163.1,3163.11,1606.0,3169.35,3175.0,3163.1,3163.11,1606.0
2024-11-27 10:00:00,3155.64,3162.15,3155.64,3158.77,1244.0,3155.64,3162.15,3155.64,3158.77,1244.0
2024-11-27 10:05:00,3153.1,3165.1,3150.35,3158.53,1200.0,3153.1,3165.1,3150.35,3158.53,1200.0
2024-11-27 10:10:00,3158.53,3158.53,3158.53,3158.53,0.0,3158.53,3158.53,3158.53,3158.53,0.0
2024-11-27 10:15:00,3160.06,3160.06,3160.06,3160.06,224.0,3160.06,3160.06,3160.06,3160.06,224.0
2024-11-27 10:20:00,3160.06,3160.06,3160.06,3160.06,0.0,3160.06,3160.06,3160.06,3160.06,0.0
2024-11-27 10:25:00,3159.98,3159.98,3158.06,3158.07,500.0,3159.98,3159.98,3158.06,3158.07,500.0
2024-11-27 10:30:00,3157.66,3163.5,3157.0,3158.05,700.0,3157.66,3163.5,3157.0,3158.05,700.0
2024-11-27 10:35:00,3154.79,3162.21,3152.97,3154.86,3051.0,3154.79,3162.21,3152.97,3154.86,3051.0
2024-11-27 10:40:00,3154.86,3154.86,3154.86,3154.86,0.0,3154.86,3154.86,3154.86,3154.86,0.0
2024-11-27 10:45:00,3161.2,3161.2,3161.2,3161.2,200.0,3161.2,3161.2,3161.2,3161.2,200.0
2024-11-27 10:50:00,3163.99,3163.99,3163.8,3163.81,300.0,3163.99,3163.99,3163.8,3163.81,300.0
2024-11-27 10:55:00,3161.59,3164.35,3159.25,3159.25,700.0,3161.59,3164.35,3159.25,3159.25,700.0
2024-11-27 11:00:00,3156.72,3162.64,3156.71,3162.37,1300.0,3156.72,3162.64,3156.71,3162.37,1300.0
2024-11-27 11:05:00,3160.55,3161.68,3157.73,3161.68,300.0,3160.55,3161.68,3157.73,3161.68,300.0
2024-11-27 11:10:00,3159.88,3159.88,3159.88,3159.88,100.0,3159.88,3159.88,3159.88,3159.88,100.0
2024-11-27 11:15:00,3160.03,3160.03,3160.02,3160.03,100.0,3160.03,3160.03,3160.02,3160.03,100.0
2024-11-27 11:20:00,3160.49,3160.49,3160.49,3160.49,100.0,3160.49,3160.49,3160.49,3160.49,100.0
2024-11-27 11:25:00,3158.48,3158.48,3155.87,3155.87,500.0,3158.48,3158.48,3155.87,3155.87,500.0
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 11:35:00,3155.87,3155.87,3155.87,3155.87,0.0,3155.87,3155.87,3155.87,3155.87,0.0
2024-11-27 11:40:00,3152.03,3152.03,3151.62,3151.8,300.0,3152.03,3152.03,3151.62,3151.8,300.0
2024-11-27 11:45:00,3148.79,3148.79,3148.78,3148.79,100.0,3148.79,3148.79,3148.78,3148.79,100.0
2024-11-27 11:50:00,3148.79,3148.79,3148.79,3148.79,0.0,3148.79,3148.79,3148.79,3148.79,0.0
2024-11-27 11:55:00,3152.04,3152.04,3152.04,3152.04,100.0,3152.04,3152.04,3152.04,3152.04,100.0
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 12:05:00,3157.93,3157.93,3157.93,3157.93,0.0,3157.93,3157.93,3157.93,3157.93,0.0
2024-11-27 12:10:00,3158.88,3158.88,3158.58,3158.58,200.0,3158.88,3158.88,3158.58,3158.58,200.0
2024-11-27 12:15:00,3158.88,3158.88,3158.78,3158.79,400.0,3158.88,3158.88,3158.78,3158.79,400.0
2024-11-27 12:20:00,3158.79,3162.49,3158.78,3159.19,700.0,3158.79,3162.49,3158.78,3159.19,700.0
2024-11-27 12:25:00,3156.91,3156.91,3156.0,3156.01,300.0,3156.91,3156.91,3156.0,3156.01,300.0
2024-11-27 12:30:00,3153.72,3153.72,3153.71,3153.72,100.0,3153.72,3153.72,3153.71,3153.72,100.0
2024-11-27 12:35:00,3153.72,3156.8,3149.83,3149.84,1900.0,3153.72,3156.8,3149.83,3149.84,1900.0
2024-11-27 12:40:00,3149.84,3153.16,3149.83,3153.16,200.0,3149.84,3153.16,3149.83,3153.16,200.0
2024-11-27 12:45:00,3155.31,3155.31,3155.31,3155.31,100.0,3155.31,3155.31,3155.31,3155.31,100.0
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 12:55:00,3156.34,3156.34,3156.34,3156.34,0.0,3156.34,3156.34,3156.34,3156.34,0.0
2024-11-27 13:00:00,3154.64,3154.64,3154.64,3154.64,100.0,3154.64,3154.64,3154.64,3154.64,100.0
2024-11-27 13:05:00,3151.13,3151.82,3149.16,3149.16,700.0,3151.13,3151.82,3149.16,3149.16,700.0
2024-11-27 13:10:00,3150.69,3156.85,3150.69,3156.22,9548.0,3150.69,3156.85,3150.69,3156.22,9548.0
2024-11-27 13:15:00,3159.89,3162.95,3159.89,3162.95,400.0,3159.89,3162.95,3159.89,3162.95,400.0
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 13:25:00,3164.55,3164.55,3164.55,3164.55,0.0,3164.55,3164.55,3164.55,3164.55,0.0
2024-11-27 13:30:00,3166.91,3167.52,3166.91,3167.52,200.0,3166.91,3167.52,3166.91,3167.52,200.0
2024-11-27 13:35:00,3173.3,3173.31,3173.3,3173.31,300.0,3173.3,3173.31,3173.3,3173.31,300.0
2024-11-27 13:40:00,3173.31,3173.31,3173.31,3173.31,0.0,3173.31,3173.31,3173.31,3173.31,0.0
2024-11-27 13:45:00,3168.23,3168.53,3168.23,3168.53,300.0,3168.23,3168.53,3168.23,3168.53,300.0
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 13:55:00,3163.44,3163.44,3163.44,3163.44,0.0,3163.44,3163.44,3163.44,3163.44,0.0
2024-11-27 14:00:00,3170.36,3170.36,3170.36,3170.36,100.0,3170.36,3170.36,3170.36,3170.36,100.0
2024-11-27 14:05:00,3167.77,3171.68,3167.05,3171.68,900.0,3167.77,3171.68,3167.05,3171.68,900.0
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 14:15:00,3167.56,3167.56,3167.56,3167.56,0.0,3167.56,3167.56,3167.56,3167.56,0.0
2024-11-27 14:20:00,3181.87,3181.87,3174.16,3177.04,396.0,3181.87,3181.87,3174.16,3177.04,396.0
2024-11-27 14:25:00,3178.93,3178.93,3178.93,3178.93,100.0,3178.93,3178.93,3178.93,3178.93,100.0
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 14:35:00,3171.54,3171.54,3171.54,3171.54,0.0,3171.54,3171.54,3171.54,3171.54,0.0
2024-11-27 14:40:00,3183.15,3183.15,3183.01,3183.01,200.0,3183.15,3183.15,3183.01,3183.01,200.0
2024-11-27 14:45:00,3183.28,3183.28,3180.47,3180.47,500.0,3183.28,3183.28,3180.47,3180.47,500.0
2024-11-27 14:50:00,3180.25,3180.95,3180.25,3180.95,600.0,3180.25,3180.95,3180.25,3180.95,600.0
2024-11-27 14:55:00,3182.14,3182.14,3182.13,3182.14,100.0,3182.14,3182.14,3182.13,3182.14,100.0
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 15:05:00,3175.64,3175.64,3175.64,3175.64,0.0,3175.64,3175.64,3175.64,3175.64,0.0
2024-11-27 15:10:00,3173.19,3173.77,3169.85,3170.82,754.0,3173.19,3173.77,3169.85,3170.82,754.0
2024-11-27 15:15:00,3174.12,3176.46,3174.11,3176.46,300.0,3174.12,3176.46,3174.11,3176.46,300.0
2024-11-27 15:20:00,3176.34,3176.34,3176.34,3176.34,100.0,3176.34,3176.34,3176.34,3176.34,100.0
2024-11-27 15:25:00,3176.26,3178.98,3176.26,3178.98,223.0,3176.26,3178.98,3176.26,3178.98,223.0
2024-11-27 15:30:00,3181.02,3181.02,3181.01,3181.02,100.0,3181.02,3181.02,3181.01,3181.02,100.0
2024-11-27 15:35:00,3173.77,3175.0,3169.85,3175.0,1623.0,3173.77,3175.0,3169.85,3175.0,1623.0
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 15:45:00,3184.46,3184.46,3184.46,3184.46,0.0,3184.46,3184.46,3184.46,3184.46,0.0
2024-11-27 15:50:00,3185.03,3190.51,3185.03,3190.51,932.0,3185.03,3190.51,3185.03,3190.51,932.0
2024-11-27 15:55:00,3187.4,3194.45,3187.4,3192.26,4184.0,3187.4,3194.45,3187.4,3192.26,4184.0
2024-11-29 09:30:00,3173.94,3232.99,3173.94,3210.52,6605.0,3173.94,3232.99,3173.94,3210.52,6605.0
2024-11-29 09:35:00,3197.48,3197.48,3196.89,3196.89,200.0,3197.48,3197.48,3196.89,3196.89,200.0
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 09:45:00,3205.47,3205.47,3205.47,3205.47,0.0,3205.47,3205.47,3205.47,3205.47,0.0
2024-11-29 09:50:00,3198.28,3198.28,3198.28,3198.28,100.0,3198.28,3198.28,3198.28,3198.28,100.0
2024-11-29 09:55:00,3194.7,3194.7,3194.7,3194.7,101.0,3194.7,3194.7,3194.7,3194.7,101.0
2024-11-29 10:00:00,3199.68,3200.0,3189.79,3200.0,1311.0,3199.68,3200.0,3189.79,3200.0,1311.0
2024-11-29 10:05:00,3203.7,3203.71,3203.7,3203.7,500.0,3203.7,3203.71,3203.7,3203.7,500.0
2024-11-29 10:10:00,3204.37,3212.81,3204.37,3212.81,210.0,3204.37,3212.81,3204.37,3212.81,210.0
2024-11-29 10:15:00,3206.54,3206.54,3197.4,3198.18,1100.0,3206.54,3206.54,3197.4,3198.18,1100.0
2024-11-29 10:20:00,3198.9,3205.56,3198.9,3201.84,1000.0,3198.9,3205.56,3198.9,3201.84,1000.0
2024-11-29 10:25:00,3214.6,3214.6,3214.6,3214.6,100.0,3214.6,3214.6,3214.6,3214.6,100.0
2024-11-29 10:30:00,3211.0,3211.0,3210.85,3210.85,200.0,3211.0,3211.0,3210.85,3210.85,200.0
2024-11-29 10:35:00,3206.84,3216.99,3204.5,3206.86,600.0,3206.84,3216.99,3204.5,3206.86,600.0
2024-11-29 10:40:00,3204.72,3204.72,3204.55,3204.56,200.0,3204.72,3204.72,3204.55,3204.56,200.0
2024-11-29 10:45:00,3208.3,3208.44,3208.29,3208.43,200.0,3208.3,3208.44,3208.29,3208.43,200.0
2024-11-29 10:50:00,3208.43,3208.43,3208.43,3208.43,0.0,3208.43,3208.43,3208.43,3208.43,0.0
2024-11-29 10:55:00,3202.75,3207.82,3201.61,3203.01,911.0,3202.75,3207.82,3201.61,3203.01,911.0
2024-11-29 11:00:00,3196.98,3202.76,3196.97,3196.98,304.0,3196.98,3202.76,3196.97,3196.98,304.0
2024-11-29 11:05:00,3197.78,3202.41,3197.78,3202.41,2700.0,3197.78,3202.41,3197.78,3202.41,2700.0
2024-11-29 11:10:00,3199.18,3199.18,3191.26,3191.26,500.0,3199.18,3199.18,3191.26,3191.26,500.0
2024-11-29 11:15:00,3192.36,3193.44,3190.03,3191.66,1500.0,3192.36,3193.44,3190.03,3191.66,1500.0
2024-11-29 11:20:00,3188.96,3188.96,3182.69,3182.7,500.0,3188.96,3188.96,3182.69,3182.7,500.0
2024-11-29 11:25:00,3185.36,3192.17,3185.35,3188.2,2800.0,3185.36,3192.17,3185.35,3188.2,2800.0
2024-11-29 11:30:00,3186.18,3186.18,3186.18,3186.18,100.0,3186.18,3186.18,3186.18,3186.18,100.0
2024-11-29 11:35:00,3190.1,3190.1,3190.1,3190.1,100.0,3190.1,3190.1,3190.1,3190.1,100.0
2024-11-29 11:40:00,3190.1,3190.1,3190.1,3190.1,0.0,3190.1,3190.1,3190.1,3190.1,0.0
2024-11-29 11:45:00,3193.35,3193.35,3193.34,3193.35,239.0,3193.35,3193.35,3193.34,3193.35,239.0
2024-11-29 11:50:00,3189.05,3189.05,3188.84,3188.85,500.0,3189.05,3189.05,3188.84,3188.85,500.0
2024-11-29 11:55:00,3181.39,3181.39,3181.39,3181.39,100.0,3181.39,3181.39,3181.39,3181.39,100.0
2024-11-29 12:00:00,3181.39,3181.39,3181.39,3181.39,0.0,3181.39,3181.39,3181.39,3181.39,0.0
2024-11-29 12:05:00,3192.03,3192.24,3191.43,3191.43,508.0,3192.03,3192.24,3191.43,3191.43,508.0
2024-11-29 12:10:00,3191.43,3191.43,3191.43,3191.43,0.0,3191.43,3191.43,3191.43,3191.43,0.0
2024-11-29 12:15:00,3188.37,3188.37,3188.36,3188.37,100.0,3188.37,3188.37,3188.36,3188.37,100.0
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 12:25:00,3192.42,3192.42,3192.42,3192.42,0.0,3192.42,3192.42,3192.42,3192.42,0.0
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 12:35:00,3194.58,3194.58,3194.58,3194.58,0.0,3194.58,3194.58,3194.58,3194.58,0.0
2024-11-29 12:40:00,3194.58,3194.58,3194.58,3194.58,0.0,3194.58,3194.58,3194.58,3194.58,0.0
2024-11-29 12:45:00,3194.58,3194.58,3194.58,3194.58,0.0,3194.58,3194.58,3194.58,3194.58,0.0
2024-11-29 12:50:00,3195.5,3196.2,3185.15,3185.15,2027.0,3195.5,3196.2,3185.15,3185.15,2027.0
2024-11-29 12:55:00,3177.32,3181.72,3177.32,3181.72,1417.0,3177.32,3181.72,3177.32,3181.72,1417.0
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 09:35:00,3175.38,3175.38,3175.38,3175.38,0.0,3175.38,3175.38,3175.38,3175.38,0.0
2024-12-02 09:40:00,3181.99,3184.45,3181.99,3184.45,404.0,3181.99,3184.45,3181.99,3184.45,404.0
2024-12-02 09:45:00,3182.63,3182.63,3180.22,3180.22,573.0,3182.63,3182.63,3180.22,3180.22,573.0
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 09:55:00,3179.3,3179.3,3179.3,3179.3,0.0,3179.3,3179.3,3179.3,3179.3,0.0
2024-12-02 10:00:00,3179.3,3179.3,3179.3,3179.3,0.0,3179.3,3179.3,3179.3,3179.3,0.0
2024-12-02 10:05:00,3179.91,3179.91,3176.11,3176.11,319.0,3179.91,3179.91,3176.11,3176.11,319.0
2024-12-02 10:10:00,3184.38,3184.38,3179.07,3179.07,400.0,3184.38,3184.38,3179.07,3179.07,400.0
2024-12-02 10:15:00,3182.76,3185.94,3182.76,3185.94,300.0,3182.76,3185.94,3182.76,3185.94,300.0
2024-12-02 10:20:00,3191.93,3196.0,3185.34,3196.0,1798.0,3191.93,3196.0,3185.34,3196.0,1798.0
2024-12-02 10:25:00,3200.0,3204.49,3200.0,3204.49,428.0,3200.0,3204.49,3200.0,3204.49,428.0
2024-12-02 10:30:00,3197.14,3201.1,3197.14,3201.1,300.0,3197.14,3201.1,3197.14,3201.1,300.0
2024-12-02 10:35:00,3205.93,3210.04,3205.93,3210.04,498.0,3205.93,3210.04,3205.93,3210.04,498.0
2024-12-02 10:40:00,3210.04,3210.04,3210.04,3210.04,0.0,3210.04,3210.04,3210.04,3210.04,0.0
2024-12-02 10:45:00,3203.01,3203.01,3203.01,3203.01,100.0,3203.01,3203.01,3203.01,3203.01,100.0
2024-12-02 10:50:00,3204.73,3205.47,3204.73,3205.47,200.0,3204.73,3205.47,3204.73,3205.47,200.0
2024-12-02 10:55:00,3200.0,3200.0,3200.0,3200.0,203.0,3200.0,3200.0,3200.0,3200.0,203.0
2024-12-02 11:00:00,3200.5,3200.5,3195.47,3198.45,678.0,3200.5,3200.5,3195.47,3198.45,678.0
2024-12-02 11:05:00,3202.99,3202.99,3192.72,3199.18,301.0,3202.99,3202.99,3192.72,3199.18,301.0
2024-12-02 11:10:00,3199.18,3199.18,3199.18,3199.18,0.0,3199.18,3199.18,3199.18,3199.18,0.0
2024-12-02 11:15:00,3193.28,3194.25,3193.28,3194.25,200.0,3193.28,3194.25,3193.28,3194.25,200.0
2024-12-02 11:20:00,3197.08,3197.08,3192.44,3192.44,200.0,3197.08,3197.08,3192.44,3192.44,200.0
2024-12-02 11:25:00,3198.23,3198.23,3197.28,3197.29,216.0,3198.23,3198.23,3197.28,3197.29,216.0
2024-12-02 11:30:00,3197.29,3197.29,3197.29,3197.29,0.0,3197.29,3197.29,3197.29,3197.29,0.0
2024-12-02 11:35:00,3196.56,3197.8,3193.12,3197.8,795.0,3196.56,3197.8,3193.12,3197.8,795.0
2024-12-02 11:40:00,3197.8,3197.8,3197.8,3197.8,0.0,3197.8,3197.8,3197.8,3197.8,0.0
2024-12-02 11:45:00,3192.26,3192.26,3192.26,3192.26,111.0,3192.26,3192.26,3192.26,3192.26,111.0
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 11:55:00,3183.02,3183.02,3183.02,3183.02,0.0,3183.02,3183.02,3183.02,3183.02,0.0
2024-12-02 12:00:00,3179.87,3180.99,3179.87,3180.99,200.0,3179.87,3180.99,3179.87,3180.99,200.0
2024-12-02 12:05:00,3184.93,3188.9,3184.93,3188.9,252.0,3184.93,3188.9,3184.93,3188.9,252.0
2024-12-02 12:10:00,3188.9,3188.9,3188.9,3188.9,0.0,3188.9,3188.9,3188.9,3188.9,0.0
2024-12-02 12:15:00,3197.5,3197.5,3196.71,3196.71,200.0,3197.5,3197.5,3196.71,3196.71,200.0
2024-12-02 12:20:00,3192.77,3192.77,3192.76,3192.77,100.0,3192.77,3192.77,3192.76,3192.77,100.0
2024-12-02 12:25:00,3188.41,3189.04,3188.41,3189.03,265.0,3188.41,3189.04,3188.41,3189.03,265.0
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 12:35:00,3191.0,3191.0,3191.0,3191.0,0.0,3191.0,3191.0,3191.0,3191.0,0.0
2024-12-02 12:40:00,3187.26,3193.26,3187.26,3193.26,676.0,3187.26,3193.26,3187.26,3193.26,676.0
2024-12-02 12:45:00,3192.32,3197.03,3190.4,3197.03,1313.0,3192.32,3197.03,3190.4,3197.03,1313.0
2024-12-02 12:50:00,3193.62,3193.62,3193.62,3193.62,200.0,3193.62,3193.62,3193.62,3193.62,200.0
2024-12-02 12:55:00,3195.36,3195.36,3195.35,3195.36,100.0,3195.36,3195.36,3195.35,3195.36,100.0
2024-12-02 13:00:00,3191.39,3191.39,3191.38,3191.39,100.0,3191.39,3191.39,3191.38,3191.39,100.0
2024-12-02 13:05:00,3191.84,3196.06,3191.83,3196.06,206.0,3191.84,3196.06,3191.83,3196.06,206.0
2024-12-02 13:10:00,3196.4,3197.02,3196.4,3197.02,200.0,3196.4,3197.02,3196.4,3197.02,200.0
2024-12-02 13:15:00,3195.25,3195.25,3192.89,3195.15,306.0,3195.25,3195.25,3192.89,3195.15,306.0
2024-12-02 13:20:00,3195.15,3195.15,3195.15,3195.15,0.0,3195.15,3195.15,3195.15,3195.15,0.0
2024-12-02 13:25:00,3198.16,3198.9,3198.16,3198.9,216.0,3198.16,3198.9,3198.16,3198.9,216.0
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 13:35:00,3196.99,3196.99,3196.99,3196.99,0.0,3196.99,3196.99,3196.99,3196.99,0.0
2024-12-02 13:40:00,3192.61,3194.72,3192.61,3194.72,269.0,3192.61,3194.72,3192.61,3194.72,269.0
2024-12-02 13:45:00,3195.65,3196.35,3195.65,3196.35,208.0,3195.65,3196.35,3195.65,3196.35,208.0
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 13:55:00,3196.35,3196.35,3196.35,3196.35,0.0,3196.35,3196.35,3196.35,3196.35,0.0
2024-12-02 14:00:00,3194.42,3196.13,3191.97,3196.13,300.0,3194.42,3196.13,3191.97,3196.13,300.0
2024-12-02 14:05:00,3190.7,3199.15,3188.52,3192.39,1443.0,3190.7,3199.15,3188.52,3192.39,1443.0
2024-12-02 14:10:00,3198.25,3198.25,3198.25,3198.25,100.0,3198.25,3198.25,3198.25,3198.25,100.0
2024-12-02 14:15:00,3192.76,3203.8,3192.76,3203.8,522.0,3192.76,3203.8,3192.76,3203.8,522.0
2024-12-02 14:20:00,3195.08,3195.08,3195.07,3195.08,300.0,3195.08,3195.08,3195.07,3195.08,300.0
2024-12-02 14:25:00,3195.54,3195.54,3195.53,3195.54,200.0,3195.54,3195.54,3195.53,3195.54,200.0
2024-12-02 14:30:00,3195.5,3195.5,3195.49,3195.5,100.0,3195.5,3195.5,3195.49,3195.5,100.0
2024-12-02 14:35:00,3195.25,3198.52,3195.24,3198.52,284.0,3195.25,3198.52,3195.24,3198.52,284.0
2024-12-02 14:40:00,3199.59,3199.59,3199.58,3199.59,204.0,3199.59,3199.59,3199.58,3199.59,204.0
2024-12-02 14:45:00,3197.82,3197.82,3193.05,3193.05,511.0,3197.82,3197.82,3193.05,3193.05,511.0
2024-12-02 14:50:00,3192.16,3192.39,3192.16,3192.39,200.0,3192.16,3192.39,3192.16,3192.39,200.0
2024-12-02 14:55:00,3191.58,3191.58,3191.37,3191.37,200.0,3191.58,3191.58,3191.37,3191.37,200.0
2024-12-02 15:00:00,3191.31,3191.31,3191.31,3191.31,100.0,3191.31,3191.31,3191.31,3191.31,100.0
2024-12-02 15:05:00,3189.34,3201.44,3189.33,3201.44,500.0,3189.34,3201.44,3189.33,3201.44,500.0
2024-12-02 15:10:00,3197.55,3198.51,3197.55,3198.51,400.0,3197.55,3198.51,3197.55,3198.51,400.0
2024-12-02 15:15:00,3195.04,3195.04,3193.94,3193.95,300.0,3195.04,3195.04,3193.94,3193.95,300.0
2024-12-02 15:20:00,3194.48,3195.86,3194.48,3195.08,300.0,3194.48,3195.86,3194.48,3195.08,300.0
2024-12-02 15:25:00,3192.68,3193.96,3192.46,3193.21,400.0,3192.68,3193.96,3192.46,3193.21,400.0
2024-12-02 15:30:00,3191.33,3191.33,3181.79,3181.8,919.0,3191.33,3191.33,3181.79,3181.8,919.0
2024-12-02 15:35:00,3184.82,3184.82,3183.49,3183.5,200.0,3184.82,3184.82,3183.49,3183.5,200.0
2024-12-02 15:40:00,3179.32,3179.32,3177.78,3179.12,350.0,3179.32,3179.32,3177.78,3179.12,350.0
2024-12-02 15:45:00,3177.37,3177.37,3174.23,3174.9,1622.0,3177.37,3177.37,3174.23,3174.9,1622.0
2024-12-02 15:50:00,3178.28,3181.61,3178.28,3181.61,1602.0,3178.28,3181.61,3178.28,3181.61,1602.0
2024-12-02 15:55:00,3180.94,3180.94,3173.38,3177.56,8246.0,3180.94,3180.94,3173.38,3177.56,8246.0
2024-12-03 09:30:00,3187.63,3187.63,3187.63,3187.63,677.0,3187.63,3187.63,3187.63,3187.63,677.0
2024-12-03 09:35:00,3190.75,3190.75,3190.75,3190.75,100.0,3190.75,3190.75,3190.75,3190.75,100.0
2024-12-03 09:40:00,3187.18,3196.44,3187.18,3196.44,200.0,3187.18,3196.44,3187.18,3196.44,200.0
2024-12-03 09:45:00,3180.0,3195.28,3178.85,3185.58,512.0,3180.0,3195.28,3178.85,3185.58,512.0
2024-12-03 09:50:00,3195.0,3195.0,3195.0,3195.0,200.0,3195.0,3195.0,3195.0,3195.0,200.0
2024-12-03 09:55:00,3192.82,3192.82,3192.82,3192.82,100.0,3192.82,3192.82,3192.82,3192.82,100.0
2024-12-03 10:00:00,3199.46,3207.7,3193.81,3203.81,1446.0,3199.46,3207.7,3193.81,3203.81,1446.0
2024-12-03 10:05:00,3192.96,3193.11,3192.96,3193.11,300.0,3192.96,3193.11,3192.96,3193.11,300.0
2024-12-03 10:10:00,3187.43,3187.43,3187.42,3187.43,100.0,3187.43,3187.43,3187.42,3187.43,100.0
2024-12-03 10:15:00,3192.35,3192.35,3192.35,3192.35,200.0,3192.35,3192.35,3192.35,3192.35,200.0
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 10:25:00,3185.79,3185.79,3185.79,3185.79,0.0,3185.79,3185.79,3185.79,3185.79,0.0
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 10:35:00,3182.8,3182.8,3182.8,3182.8,0.0,3182.8,3182.8,3182.8,3182.8,0.0
2024-12-03 10:40:00,3186.78,3186.78,3178.84,3178.84,302.0,3186.78,3186.78,3178.84,3178.84,302.0
2024-12-03 10:45:00,3181.05,3184.05,3171.29,3176.0,606.0,3181.05,3184.05,3171.29,3176.0,606.0
2024-12-03 10:50:00,3181.6,3187.1,3179.48,3179.48,677.0,3181.6,3187.1,3179.48,3179.48,677.0
2024-12-03 10:55:00,3188.49,3188.49,3180.25,3180.26,200.0,3188.49,3188.49,3180.25,3180.26,200.0
2024-12-03 11:00:00,3179.69,3182.17,3176.33,3182.17,900.0,3179.69,3182.17,3176.33,3182.17,900.0
2024-12-03 11:05:00,3174.18,3174.18,3174.18,3174.18,100.0,3174.18,3174.18,3174.18,3174.18,100.0
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 11:15:00,3174.18,3174.18,3174.18,3174.18,0.0,3174.18,3174.18,3174.18,3174.18,0.0
2024-12-03 11:20:00,3174.12,3174.12,3174.11,3174.12,100.0,3174.12,3174.12,3174.11,3174.12,100.0
2024-12-03 11:25:00,3182.19,3182.19,3179.55,3179.55,246.0,3182.19,3182.19,3179.55,3179.55,246.0
2024-12-03 11:30:00,3179.02,3179.02,3179.02,3179.02,100.0,3179.02,3179.02,3179.02,3179.02,100.0
2024-12-03 11:35:00,3183.92,3183.92,3183.92,3183.92,200.0,3183.92,3183.92,3183.92,3183.92,200.0
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 11:45:00,3179.97,3179.97,3179.97,3179.97,0.0,3179.97,3179.97,3179.97,3179.97,0.0
2024-12-03 11:50:00,3178.36,3178.36,3178.36,3178.36,100.0,3178.36,3178.36,3178.36,3178.36,100.0
2024-12-03 11:55:00,3178.46,3181.08,3174.77,3181.08,625.0,3178.46,3181.08,3174.77,3181.08,625.0
2024-12-03 12:00:00,3177.12,3187.9,3177.11,3187.9,721.0,3177.12,3187.9,3177.11,3187.9,721.0
2024-12-03 12:05:00,3192.91,3195.6,3190.32,3195.6,583.0,3192.91,3195.6,3190.32,3195.6,583.0
2024-12-03 12:10:00,3188.27,3193.29,3188.27,3191.7,1580.0,3188.27,3193.29,3188.27,3191.7,1580.0
2024-12-03 12:15:00,3196.43,3196.43,3196.43,3196.43,100.0,3196.43,3196.43,3196.43,3196.43,100.0
2024-12-03 12:20:00,3196.43,3196.43,3196.43,3196.43,0.0,3196.43,3196.43,3196.43,3196.43,0.0
2024-12-03 12:25:00,3194.8,3194.8,3194.8,3194.8,200.0,3194.8,3194.8,3194.8,3194.8,200.0
2024-12-03 12:30:00,3194.8,3194.8,3194.8,3194.8,0.0,3194.8,3194.8,3194.8,3194.8,0.0
2024-12-03 12:35:00,3197.79,3199.73,3197.79,3199.54,400.0,3197.79,3199.73,3197.79,3199.54,400.0
2024-12-03 12:40:00,3199.54,3199.54,3199.54,3199.54,0.0,3199.54,3199.54,3199.54,3199.54,0.0
2024-12-03 12:45:00,3195.83,3195.83,3192.8,3192.81,300.0,3195.83,3195.83,3192.8,3192.81,300.0
2024-12-03 12:50:00,3196.94,3196.94,3194.38,3194.38,584.0,3196.94,3196.94,3194.38,3194.38,584.0
2024-12-03 12:55:00,3193.37,3195.0,3191.2,3195.0,300.0,3193.37,3195.0,3191.2,3195.0,300.0
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 13:05:00,3194.29,3194.29,3194.29,3194.29,0.0,3194.29,3194.29,3194.29,3194.29,0.0
2024-12-03 13:10:00,3194.29,3194.29,3194.29,3194.29,0.0,3194.29,3194.29,3194.29,3194.29,0.0
2024-12-03 13:15:00,3194.29,3194.29,3194.29,3194.29,0.0,3194.29,3194.29,3194.29,3194.29,0.0
2024-12-03 13:20:00,3194.29,3194.29,3194.29,3194.29,0.0,3194.29,3194.29,3194.29,3194.29,0.0
2024-12-03 13:25:00,3197.23,3199.65,3195.03,3199.65,504.0,3197.23,3199.65,3195.03,3199.65,504.0
2024-12-03 13:30:00,3199.65,3199.65,3199.65,3199.65,0.0,3199.65,3199.65,3199.65,3199.65,0.0
2024-12-03 13:35:00,3199.29,3199.29,3195.86,3196.53,603.0,3199.29,3199.29,3195.86,3196.53,603.0
2024-12-03 13:40:00,3196.53,3196.53,3196.53,3196.53,0.0,3196.53,3196.53,3196.53,3196.53,0.0
2024-12-03 13:45:00,3204.79,3204.79,3203.49,3203.49,200.0,3204.79,3204.79,3203.49,3203.49,200.0
2024-12-03 13:50:00,3202.18,3202.18,3202.17,3202.18,100.0,3202.18,3202.18,3202.17,3202.18,100.0
2024-12-03 13:55:00,3198.37,3198.37,3198.37,3198.37,100.0,3198.37,3198.37,3198.37,3198.37,100.0
2024-12-03 14:00:00,3204.56,3204.56,3204.56,3204.56,100.0,3204.56,3204.56,3204.56,3204.56,100.0
2024-12-03 14:05:00,3202.67,3205.19,3198.87,3205.18,395.0,3202.67,3205.19,3198.87,3205.18,395.0
2024-12-03 14:10:00,3209.47,3209.47,3201.87,3201.88,321.0,3209.47,3209.47,3201.87,3201.88,321.0
2024-12-03 14:15:00,3205.0,3205.0,3205.0,3205.0,200.0,3205.0,3205.0,3205.0,3205.0,200.0
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 14:25:00,3205.0,3205.0,3205.0,3205.0,0.0,3205.0,3205.0,3205.0,3205.0,0.0
2024-12-03 14:30:00,3205.56,3205.56,3205.56,3205.56,100.0,3205.56,3205.56,3205.56,3205.56,100.0
2024-12-03 14:35:00,3206.6,3206.6,3197.93,3197.93,306.0,3206.6,3206.6,3197.93,3197.93,306.0
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 14:45:00,3198.33,3198.33,3198.33,3198.33,0.0,3198.33,3198.33,3198.33,3198.33,0.0
2024-12-03 14:50:00,3201.22,3204.28,3197.26,3200.56,600.0,3201.22,3204.28,3197.26,3200.56,600.0
2024-12-03 14:55:00,3201.92,3201.92,3201.92,3201.92,100.0,3201.92,3201.92,3201.92,3201.92,100.0
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 15:05:00,3201.92,3201.92,3201.92,3201.92,0.0,3201.92,3201.92,3201.92,3201.92,0.0
2024-12-03 15:10:00,3205.95,3208.3,3205.95,3208.3,300.0,3205.95,3208.3,3205.95,3208.3,300.0
2024-12-03 15:15:00,3208.94,3208.94,3203.74,3206.74,600.0,3208.94,3208.94,3203.74,3206.74,600.0
2024-12-03 15:20:00,3203.84,3203.84,3203.84,3203.84,200.0,3203.84,3203.84,3203.84,3203.84,200.0
2024-12-03 15:25:00,3199.26,3199.26,3199.26,3199.26,100.0,3199.26,3199.26,3199.26,3199.26,100.0
2024-12-03 15:30:00,3202.2,3202.2,3202.19,3202.2,100.0,3202.2,3202.2,3202.19,3202.2,100.0
2024-12-03 15:35:00,3201.85,3204.34,3200.79,3201.7,805.0,3201.85,3204.34,3200.79,3201.7,805.0
2024-12-03 15:40:00,3201.43,3202.04,3201.43,3202.04,300.0,3201.43,3202.04,3201.43,3202.04,300.0
2024-12-03 15:45:00,3199.61,3201.22,3196.77,3200.31,700.0,3199.61,3201.22,3196.77,3200.31,700.0
2024-12-03 15:50:00,3197.73,3197.73,3191.18,3195.2,1432.0,3197.73,3197.73,3191.18,3195.2,1432.0
2024-12-03 15:55:00,3193.58,3196.54,3190.27,3192.37,2701.0,3193.58,3196.54,3190.27,3192.37,2701.0
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 09:35:00,3191.94,3191.94,3191.94,3191.94,0.0,3191.94,3191.94,3191.94,3191.94,0.0
2024-12-04 09:40:00,3195.27,3195.27,3195.26,3195.27,100.0,3195.27,3195.27,3195.26,3195.27,100.0
2024-12-04 09:45:00,3185.25,3185.25,3185.24,3185.25,100.0,3185.25,3185.25,3185.24,3185.25,100.0
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 09:55:00,3185.25,3185.25,3185.25,3185.25,0.0,3185.25,3185.25,3185.25,3185.25,0.0
2024-12-04 10:00:00,3190.85,3190.85,3190.84,3190.85,100.0,3190.85,3190.85,3190.84,3190.85,100.0
2024-12-04 10:05:00,3196.54,3196.54,3190.9,3196.54,400.0,3196.54,3196.54,3190.9,3196.54,400.0
2024-12-04 10:10:00,3204.54,3208.32,3201.68,3203.44,1748.0,3204.54,3208.32,3201.68,3203.44,1748.0
2024-12-04 10:15:00,3212.0,3226.05,3212.0,3226.05,4176.0,3212.0,3226.05,3212.0,3226.05,4176.0
2024-12-04 10:20:00,3221.36,3221.36,3221.36,3221.36,200.0,3221.36,3221.36,3221.36,3221.36,200.0
2024-12-04 10:25:00,3221.36,3221.36,3212.72,3212.72,755.0,3221.36,3221.36,3212.72,3212.72,755.0
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 10:35:00,3212.72,3212.72,3212.72,3212.72,0.0,3212.72,3212.72,3212.72,3212.72,0.0
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 10:45:00,3212.72,3212.72,3212.72,3212.72,0.0,3212.72,3212.72,3212.72,3212.72,0.0
2024-12-04 10:50:00,3223.9,3233.23,3223.9,3233.23,454.0,3223.9,3233.23,3223.9,3233.23,454.0
2024-12-04 10:55:00,3238.0,3238.0,3237.99,3238.0,100.0,3238.0,3238.0,3237.99,3238.0,100.0
2024-12-04 11:00:00,3239.87,3241.05,3237.09,3239.47,400.0,3239.87,3241.05,3237.09,3239.47,400.0
2024-12-04 11:05:00,3240.41,3243.55,3240.4,3243.55,400.0,3240.41,3243.55,3240.4,3243.55,400.0
2024-12-04 11:10:00,3248.6,3248.82,3248.6,3248.82,894.0,3248.6,3248.82,3248.6,3248.82,894.0
2024-12-04 11:15:00,3250.0,3250.0,3249.14,3249.14,200.0,3250.0,3250.0,3249.14,3249.14,200.0
2024-12-04 11:20:00,3244.28,3249.14,3242.09,3242.09,527.0,3244.28,3249.14,3242.09,3242.09,527.0
2024-12-04 11:25:00,3245.67,3245.67,3245.67,3245.67,100.0,3245.67,3245.67,3245.67,3245.67,100.0
2024-12-04 11:30:00,3244.41,3244.41,3238.34,3238.34,200.0,3244.41,3244.41,3238.34,3238.34,200.0
2024-12-04 11:35:00,3234.99,3234.99,3234.99,3234.99,100.0,3234.99,3234.99,3234.99,3234.99,100.0
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 11:45:00,3234.99,3234.99,3234.99,3234.99,0.0,3234.99,3234.99,3234.99,3234.99,0.0
2024-12-04 11:50:00,3243.43,3246.48,3243.43,3246.48,430.0,3243.43,3246.48,3243.43,3246.48,430.0
2024-12-04 11:55:00,3247.8,3247.8,3247.8,3247.8,105.0,3247.8,3247.8,3247.8,3247.8,105.0
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 12:05:00,3247.8,3247.8,3247.8,3247.8,0.0,3247.8,3247.8,3247.8,3247.8,0.0
2024-12-04 12:10:00,3252.3,3252.3,3248.4,3248.41,822.0,3252.3,3252.3,3248.4,3248.41,822.0
2024-12-04 12:15:00,3248.41,3248.41,3240.2,3240.2,2200.0,3248.41,3248.41,3240.2,3240.2,2200.0
2024-12-04 12:20:00,3240.2,3240.2,3240.2,3240.2,0.0,3240.2,3240.2,3240.2,3240.2,0.0
2024-12-04 12:25:00,3242.88,3242.88,3230.9,3230.9,1292.0,3242.88,3242.88,3230.9,3230.9,1292.0
2024-12-04 12:30:00,3230.9,3230.9,3230.9,3230.9,0.0,3230.9,3230.9,3230.9,3230.9,0.0
2024-12-04 12:35:00,3235.87,3237.17,3235.86,3237.16,200.0,3235.87,3237.17,3235.86,3237.16,200.0
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 12:45:00,3232.46,3232.46,3232.46,3232.46,0.0,3232.46,3232.46,3232.46,3232.46,0.0
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 12:55:00,3232.46,3232.46,3232.46,3232.46,0.0,3232.46,3232.46,3232.46,3232.46,0.0
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 13:05:00,3220.0,3220.0,3220.0,3220.0,0.0,3220.0,3220.0,3220.0,3220.0,0.0
2024-12-04 13:10:00,3210.4,3211.08,3210.4,3211.08,200.0,3210.4,3211.08,3210.4,3211.08,200.0
2024-12-04 13:15:00,3211.5,3211.94,3211.5,3211.94,300.0,3211.5,3211.94,3211.5,3211.94,300.0
2024-12-04 13:20:00,3211.94,3211.94,3211.94,3211.94,0.0,3211.94,3211.94,3211.94,3211.94,0.0
2024-12-04 13:25:00,3211.77,3212.44,3211.77,3212.44,300.0,3211.77,3212.44,3211.77,3212.44,300.0
2024-12-04 13:30:00,3206.7,3206.7,3199.87,3199.87,300.0,3206.7,3206.7,3199.87,3199.87,300.0
2024-12-04 13:35:00,3206.93,3206.93,3206.93,3206.93,100.0,3206.93,3206.93,3206.93,3206.93,100.0
2024-12-04 13:40:00,3212.46,3212.46,3207.74,3207.75,200.0,3212.46,3212.46,3207.74,3207.75,200.0
2024-12-04 13:45:00,3208.34,3208.34,3202.03,3202.03,200.0,3208.34,3208.34,3202.03,3202.03,200.0
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 13:55:00,3206.55,3206.55,3206.55,3206.55,0.0,3206.55,3206.55,3206.55,3206.55,0.0
2024-12-04 14:00:00,3207.26,3213.55,3205.2,3205.2,303.0,3207.26,3213.55,3205.2,3205.2,303.0
2024-12-04 14:05:00,3201.51,3207.55,3201.51,3204.86,537.0,3201.51,3207.55,3201.51,3204.86,537.0
2024-12-04 14:10:00,3200.36,3200.36,3200.36,3200.36,100.0,3200.36,3200.36,3200.36,3200.36,100.0
2024-12-04 14:15:00,3202.75,3202.75,3202.75,3202.75,100.0,3202.75,3202.75,3202.75,3202.75,100.0
2024-12-04 14:20:00,3202.7,3202.7,3202.44,3202.45,200.0,3202.7,3202.7,3202.44,3202.45,200.0
2024-12-04 14:25:00,3195.48,3195.48,3195.28,3195.29,200.0,3195.48,3195.48,3195.28,3195.29,200.0
2024-12-04 14:30:00,3196.01,3196.01,3196.01,3196.01,220.0,3196.01,3196.01,3196.01,3196.01,220.0
2024-12-04 14:35:00,3193.85,3193.85,3184.14,3184.14,3398.0,3193.85,3193.85,3184.14,3184.14,3398.0
2024-12-04 14:40:00,3184.14,3184.14,3184.14,3184.14,0.0,3184.14,3184.14,3184.14,3184.14,0.0
2024-12-04 14:45:00,3188.55,3189.8,3187.81,3188.9,500.0,3188.55,3189.8,3187.81,3188.9,500.0
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 14:55:00,3186.27,3186.27,3186.27,3186.27,0.0,3186.27,3186.27,3186.27,3186.27,0.0
2024-12-04 15:00:00,3189.42,3190.47,3189.41,3190.47,613.0,3189.42,3190.47,3189.41,3190.47,613.0
2024-12-04 15:05:00,3192.36,3194.79,3190.53,3194.76,500.0,3192.36,3194.79,3190.53,3194.76,500.0
2024-12-04 15:10:00,3194.76,3194.76,3194.76,3194.76,0.0,3194.76,3194.76,3194.76,3194.76,0.0
2024-12-04 15:15:00,3196.27,3199.67,3194.73,3196.75,700.0,3196.27,3199.67,3194.73,3196.75,700.0
2024-12-04 15:20:00,3196.94,3196.94,3196.94,3196.94,100.0,3196.94,3196.94,3196.94,3196.94,100.0
2024-12-04 15:25:00,3196.7,3198.69,3196.69,3198.01,512.0,3196.7,3198.69,3196.69,3198.01,512.0
2024-12-04 15:30:00,3198.01,3198.17,3198.01,3198.16,300.0,3198.01,3198.17,3198.01,3198.16,300.0
2024-12-04 15:35:00,3199.31,3199.31,3198.16,3198.16,300.0,3199.31,3199.31,3198.16,3198.16,300.0
2024-12-04 15:40:00,3202.03,3202.91,3199.15,3200.65,1469.0,3202.03,3202.91,3199.15,3200.65,1469.0
2024-12-04 15:45:00,3201.14,3205.06,3201.14,3203.95,595.0,3201.14,3205.06,3201.14,3203.95,595.0
2024-12-04 15:50:00,3203.74,3203.74,3191.72,3196.12,2667.0,3203.74,3203.74,3191.72,3196.12,2667.0
2024-12-04 15:55:00,3194.58,3196.73,3187.49,3188.78,4447.0,3194.58,3196.73,3187.49,3188.78,4447.0
2024-12-05 09:30:00,3199.89,3199.89,3190.59,3190.59,1507.0,3199.89,3199.89,3190.59,3190.59,1507.0
2024-12-05 09:35:00,3199.59,3225.63,3199.59,3219.16,1500.0,3199.59,3225.63,3199.59,3219.16,1500.0
2024-12-05 09:40:00,3219.15,3238.61,3219.15,3238.61,200.0,3219.15,3238.61,3219.15,3238.61,200.0
2024-12-05 09:45:00,3223.48,3238.1,3223.48,3238.1,400.0,3223.48,3238.1,3223.48,3238.1,400.0
2024-12-05 09:50:00,3224.75,3238.97,3224.24,3225.94,1368.0,3224.75,3238.97,3224.24,3225.94,1368.0
2024-12-05 09:55:00,3230.0,3242.55,3229.46,3229.46,1614.0,3230.0,3242.55,3229.46,3229.46,1614.0
2024-12-05 10:00:00,3231.55,3234.27,3220.53,3220.53,1864.0,3231.55,3234.27,3220.53,3220.53,1864.0
2024-12-05 10:05:00,3226.54,3226.54,3226.54,3226.54,114.0,3226.54,3226.54,3226.54,3226.54,114.0
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 10:15:00,3209.19,3209.19,3209.19,3209.19,0.0,3209.19,3209.19,3209.19,3209.19,0.0
2024-12-05 10:20:00,3209.19,3209.19,3209.19,3209.19,0.0,3209.19,3209.19,3209.19,3209.19,0.0
2024-12-05 10:25:00,3198.48,3198.48,3197.5,3197.5,200.0,3198.48,3198.48,3197.5,3197.5,200.0
2024-12-05 10:30:00,3203.98,3207.97,3202.79,3207.97,300.0,3203.98,3207.97,3202.79,3207.97,300.0
2024-12-05 10:35:00,3211.15,3211.15,3205.91,3205.91,200.0,3211.15,3211.15,3205.91,3205.91,200.0
2024-12-05 10:40:00,3203.16,3203.16,3203.16,3203.16,100.0,3203.16,3203.16,3203.16,3203.16,100.0
2024-12-05 10:45:00,3203.7,3205.0,3202.0,3205.0,500.0,3203.7,3205.0,3202.0,3205.0,500.0
2024-12-05 10:50:00,3205.0,3205.0,3205.0,3205.0,0.0,3205.0,3205.0,3205.0,3205.0,0.0
2024-12-05 10:55:00,3200.13,3200.13,3200.13,3200.13,100.0,3200.13,3200.13,3200.13,3200.13,100.0
2024-12-05 11:00:00,3201.79,3201.79,3201.79,3201.79,100.0,3201.79,3201.79,3201.79,3201.79,100.0
2024-12-05 11:05:00,3197.07,3197.07,3197.07,3197.07,100.0,3197.07,3197.07,3197.07,3197.07,100.0
2024-12-05 11:10:00,3197.07,3197.07,3197.07,3197.07,0.0,3197.07,3197.07,3197.07,3197.07,0.0
2024-12-05 11:15:00,3179.0,3179.01,3179.0,3179.0,100.0,3179.0,3179.01,3179.0,3179.0,100.0
2024-12-05 11:20:00,3185.8,3189.49,3185.8,3189.49,431.0,3185.8,3189.49,3185.8,3189.49,431.0
2024-12-05 11:25:00,3190.76,3190.76,3190.76,3190.76,132.0,3190.76,3190.76,3190.76,3190.76,132.0
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 11:35:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
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 11:45:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
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 11:55:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
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 12:05:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 12:10:00,3190.76,3190.76,3190.76,3190.76,0.0,3190.76,3190.76,3190.76,3190.76,0.0
2024-12-05 12:15:00,3182.95,3186.73,3182.95,3185.51,691.0,3182.95,3186.73,3182.95,3185.51,691.0
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 12:25:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-12-05 12:30:00,3185.0,3185.0,3185.0,3185.0,0.0,3185.0,3185.0,3185.0,3185.0,0.0
2024-12-05 12:35:00,3188.26,3188.26,3188.26,3188.26,100.0,3188.26,3188.26,3188.26,3188.26,100.0
2024-12-05 12:40:00,3188.26,3188.26,3188.26,3188.26,0.0,3188.26,3188.26,3188.26,3188.26,0.0
2024-12-05 12:45:00,3186.83,3193.76,3186.83,3193.76,200.0,3186.83,3193.76,3186.83,3193.76,200.0
2024-12-05 12:50:00,3193.76,3193.76,3193.76,3193.76,0.0,3193.76,3193.76,3193.76,3193.76,0.0
2024-12-05 12:55:00,3194.78,3194.78,3194.78,3194.78,100.0,3194.78,3194.78,3194.78,3194.78,100.0
2024-12-05 13:00:00,3194.78,3194.78,3194.78,3194.78,0.0,3194.78,3194.78,3194.78,3194.78,0.0
2024-12-05 13:05:00,3195.64,3195.64,3195.64,3195.64,100.0,3195.64,3195.64,3195.64,3195.64,100.0
2024-12-05 13:10:00,3193.4,3193.4,3193.4,3193.4,100.0,3193.4,3193.4,3193.4,3193.4,100.0
2024-12-05 13:15:00,3195.75,3195.75,3195.75,3195.75,100.0,3195.75,3195.75,3195.75,3195.75,100.0
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 13:25:00,3193.39,3193.39,3193.39,3193.39,0.0,3193.39,3193.39,3193.39,3193.39,0.0
2024-12-05 13:30:00,3195.0,3195.0,3195.0,3195.0,100.0,3195.0,3195.0,3195.0,3195.0,100.0
2024-12-05 13:35:00,3195.0,3195.0,3195.0,3195.0,100.0,3195.0,3195.0,3195.0,3195.0,100.0
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 13:45:00,3197.07,3197.07,3197.07,3197.07,0.0,3197.07,3197.07,3197.07,3197.07,0.0
2024-12-05 13:50:00,3195.64,3195.64,3187.32,3191.81,684.0,3195.64,3195.64,3187.32,3191.81,684.0
2024-12-05 13:55:00,3196.54,3196.54,3196.53,3196.54,100.0,3196.54,3196.54,3196.53,3196.54,100.0
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 14:05:00,3198.2,3198.2,3198.2,3198.2,0.0,3198.2,3198.2,3198.2,3198.2,0.0
2024-12-05 14:10:00,3198.2,3198.2,3198.2,3198.2,0.0,3198.2,3198.2,3198.2,3198.2,0.0
2024-12-05 14:15:00,3194.17,3194.17,3190.01,3190.01,307.0,3194.17,3194.17,3190.01,3190.01,307.0
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 14:25:00,3194.31,3194.31,3194.31,3194.31,0.0,3194.31,3194.31,3194.31,3194.31,0.0
2024-12-05 14:30:00,3194.31,3194.31,3194.31,3194.31,0.0,3194.31,3194.31,3194.31,3194.31,0.0
2024-12-05 14:35:00,3194.31,3194.31,3194.31,3194.31,0.0,3194.31,3194.31,3194.31,3194.31,0.0
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 14:45:00,3198.06,3198.06,3198.06,3198.06,0.0,3198.06,3198.06,3198.06,3198.06,0.0
2024-12-05 14:50:00,3194.93,3194.93,3194.92,3194.93,200.0,3194.93,3194.93,3194.92,3194.93,200.0
2024-12-05 14:55:00,3190.36,3192.69,3189.73,3192.68,800.0,3190.36,3192.69,3189.73,3192.68,800.0
2024-12-05 15:00:00,3192.68,3192.68,3192.68,3192.68,0.0,3192.68,3192.68,3192.68,3192.68,0.0
2024-12-05 15:05:00,3191.52,3191.52,3191.51,3191.52,100.0,3191.52,3191.52,3191.51,3191.52,100.0
2024-12-05 15:10:00,3191.49,3193.27,3191.49,3193.27,200.0,3191.49,3193.27,3191.49,3193.27,200.0
2024-12-05 15:15:00,3196.52,3196.52,3196.52,3196.52,100.0,3196.52,3196.52,3196.52,3196.52,100.0
2024-12-05 15:20:00,3199.31,3199.31,3199.3,3199.31,119.0,3199.31,3199.31,3199.3,3199.31,119.0
2024-12-05 15:25:00,3196.62,3196.62,3196.62,3196.62,100.0,3196.62,3196.62,3196.62,3196.62,100.0
2024-12-05 15:30:00,3195.33,3195.48,3195.33,3195.48,200.0,3195.33,3195.48,3195.33,3195.48,200.0
2024-12-05 15:35:00,3198.79,3199.35,3197.35,3199.35,600.0,3198.79,3199.35,3197.35,3199.35,600.0
2024-12-05 15:40:00,3199.35,3199.35,3199.35,3199.35,0.0,3199.35,3199.35,3199.35,3199.35,0.0
2024-12-05 15:45:00,3199.68,3206.86,3198.43,3204.45,1330.0,3199.68,3206.86,3198.43,3204.45,1330.0
2024-12-05 15:50:00,3198.25,3198.25,3189.77,3189.77,600.0,3198.25,3198.25,3189.77,3189.77,600.0
2024-12-05 15:55:00,3188.99,3191.51,3185.67,3189.14,1136.0,3188.99,3191.51,3185.67,3189.14,1136.0
2024-12-06 09:30:00,3238.2,3244.0,3218.0,3244.0,1754.0,3238.2,3244.0,3218.0,3244.0,1754.0
2024-12-06 09:35:00,3244.0,3256.07,3244.0,3256.07,2000.0,3244.0,3256.07,3244.0,3256.07,2000.0
2024-12-06 09:40:00,3267.5,3267.5,3258.95,3258.95,300.0,3267.5,3267.5,3258.95,3258.95,300.0
2024-12-06 09:45:00,3258.95,3276.26,3258.95,3267.28,1191.0,3258.95,3276.26,3258.95,3267.28,1191.0
2024-12-06 09:50:00,3267.28,3267.28,3267.28,3267.28,0.0,3267.28,3267.28,3267.28,3267.28,0.0
2024-12-06 09:55:00,3270.0,3274.41,3269.32,3274.14,1400.0,3270.0,3274.41,3269.32,3274.14,1400.0
2024-12-06 10:00:00,3266.78,3266.78,3264.47,3264.47,300.0,3266.78,3266.78,3264.47,3264.47,300.0
2024-12-06 10:05:00,3264.47,3273.0,3264.47,3273.0,838.0,3264.47,3273.0,3264.47,3273.0,838.0
2024-12-06 10:10:00,3271.08,3271.08,3269.64,3269.64,600.0,3271.08,3271.08,3269.64,3269.64,600.0
2024-12-06 10:15:00,3270.23,3270.94,3270.23,3270.91,500.0,3270.23,3270.94,3270.23,3270.91,500.0
2024-12-06 10:20:00,3270.91,3270.91,3270.91,3270.91,100.0,3270.91,3270.91,3270.91,3270.91,100.0
2024-12-06 10:25:00,3271.17,3278.0,3271.17,3273.37,900.0,3271.17,3278.0,3271.17,3273.37,900.0
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 10:35:00,3272.36,3272.36,3272.36,3272.36,0.0,3272.36,3272.36,3272.36,3272.36,0.0
2024-12-06 10:40:00,3277.29,3283.47,3277.29,3282.57,400.0,3277.29,3283.47,3277.29,3282.57,400.0
2024-12-06 10:45:00,3284.14,3284.14,3265.95,3275.0,1005.0,3284.14,3284.14,3265.95,3275.0,1005.0
2024-12-06 10:50:00,3279.09,3287.05,3279.09,3287.05,400.0,3279.09,3287.05,3279.09,3287.05,400.0
2024-12-06 10:55:00,3290.13,3292.54,3290.12,3292.54,342.0,3290.13,3292.54,3290.12,3292.54,342.0
2024-12-06 11:00:00,3292.57,3292.58,3292.22,3292.53,400.0,3292.57,3292.58,3292.22,3292.53,400.0
2024-12-06 11:05:00,3290.74,3293.54,3285.21,3285.63,500.0,3290.74,3293.54,3285.21,3285.63,500.0
2024-12-06 11:10:00,3293.0,3293.0,3293.0,3293.0,400.0,3293.0,3293.0,3293.0,3293.0,400.0
2024-12-06 11:15:00,3287.11,3287.11,3287.1,3287.11,100.0,3287.11,3287.11,3287.1,3287.11,100.0
2024-12-06 11:20:00,3287.11,3287.11,3287.1,3287.11,334.0,3287.11,3287.11,3287.1,3287.11,334.0
2024-12-06 11:25:00,3287.11,3287.11,3287.1,3287.11,200.0,3287.11,3287.11,3287.1,3287.11,200.0
2024-12-06 11:30:00,3287.11,3287.11,3287.11,3287.11,0.0,3287.11,3287.11,3287.11,3287.11,0.0
2024-12-06 11:35:00,3289.62,3289.62,3289.62,3289.62,100.0,3289.62,3289.62,3289.62,3289.62,100.0
2024-12-06 11:40:00,3293.0,3293.01,3293.0,3293.01,749.0,3293.0,3293.01,3293.0,3293.01,749.0
2024-12-06 11:45:00,3293.0,3293.0,3293.0,3293.0,249.0,3293.0,3293.0,3293.0,3293.0,249.0
2024-12-06 11:50:00,3306.51,3308.19,3306.51,3308.19,205.0,3306.51,3308.19,3306.51,3308.19,205.0
2024-12-06 11:55:00,3309.39,3309.76,3303.03,3303.03,330.0,3309.39,3309.76,3303.03,3303.03,330.0
2024-12-06 12:00:00,3303.21,3304.54,3302.69,3304.54,300.0,3303.21,3304.54,3302.69,3304.54,300.0
2024-12-06 12:05:00,3305.14,3305.14,3300.66,3301.64,477.0,3305.14,3305.14,3300.66,3301.64,477.0
2024-12-06 12:10:00,3301.05,3301.05,3301.05,3301.05,200.0,3301.05,3301.05,3301.05,3301.05,200.0
2024-12-06 12:15:00,3289.88,3290.91,3289.88,3290.91,200.0,3289.88,3290.91,3289.88,3290.91,200.0
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 12:25:00,3290.91,3290.91,3290.91,3290.91,0.0,3290.91,3290.91,3290.91,3290.91,0.0
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 12:35:00,3288.16,3288.16,3288.16,3288.16,0.0,3288.16,3288.16,3288.16,3288.16,0.0
2024-12-06 12:40:00,3291.13,3291.48,3291.13,3291.41,482.0,3291.13,3291.48,3291.13,3291.41,482.0
2024-12-06 12:45:00,3290.37,3293.53,3289.54,3290.51,500.0,3290.37,3293.53,3289.54,3290.51,500.0
2024-12-06 12:50:00,3290.51,3290.51,3290.51,3290.51,0.0,3290.51,3290.51,3290.51,3290.51,0.0
2024-12-06 12:55:00,3287.78,3287.78,3286.0,3286.0,200.0,3287.78,3287.78,3286.0,3286.0,200.0
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 13:05:00,3287.79,3287.79,3287.79,3287.79,0.0,3287.79,3287.79,3287.79,3287.79,0.0
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 13:15:00,3285.83,3285.83,3285.83,3285.83,0.0,3285.83,3285.83,3285.83,3285.83,0.0
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 13:25:00,3287.49,3287.49,3287.49,3287.49,0.0,3287.49,3287.49,3287.49,3287.49,0.0
2024-12-06 13:30:00,3287.49,3287.49,3287.49,3287.49,0.0,3287.49,3287.49,3287.49,3287.49,0.0
2024-12-06 13:35:00,3293.64,3293.65,3293.64,3293.64,100.0,3293.64,3293.65,3293.64,3293.64,100.0
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 13:45:00,3293.64,3293.64,3293.64,3293.64,0.0,3293.64,3293.64,3293.64,3293.64,0.0
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 13:55:00,3304.71,3304.71,3304.71,3304.71,0.0,3304.71,3304.71,3304.71,3304.71,0.0
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 14:05:00,3306.3,3306.3,3306.3,3306.3,0.0,3306.3,3306.3,3306.3,3306.3,0.0
2024-12-06 14:10:00,3302.8,3302.8,3299.53,3299.8,300.0,3302.8,3302.8,3299.53,3299.8,300.0
2024-12-06 14:15:00,3298.26,3298.26,3292.0,3292.0,200.0,3298.26,3298.26,3292.0,3292.0,200.0
2024-12-06 14:20:00,3292.0,3292.0,3292.0,3292.0,0.0,3292.0,3292.0,3292.0,3292.0,0.0
2024-12-06 14:25:00,3291.15,3292.0,3290.04,3290.05,800.0,3291.15,3292.0,3290.04,3290.05,800.0
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 14:35:00,3294.55,3294.55,3294.55,3294.55,0.0,3294.55,3294.55,3294.55,3294.55,0.0
2024-12-06 14:40:00,3294.55,3294.55,3294.55,3294.55,0.0,3294.55,3294.55,3294.55,3294.55,0.0
2024-12-06 14:45:00,3303.01,3303.01,3297.76,3297.77,200.0,3303.01,3303.01,3297.76,3297.77,200.0
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 14:55:00,3301.2,3301.2,3301.2,3301.2,0.0,3301.2,3301.2,3301.2,3301.2,0.0
2024-12-06 15:00:00,3301.5,3302.5,3301.49,3302.5,299.0,3301.5,3302.5,3301.49,3302.5,299.0
2024-12-06 15:05:00,3306.26,3306.26,3306.0,3306.0,200.0,3306.26,3306.26,3306.0,3306.0,200.0
2024-12-06 15:10:00,3306.0,3313.0,3306.0,3313.0,500.0,3306.0,3313.0,3306.0,3313.0,500.0
2024-12-06 15:15:00,3302.0,3302.0,3302.0,3302.0,200.0,3302.0,3302.0,3302.0,3302.0,200.0
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 15:25:00,3302.0,3302.0,3302.0,3302.0,0.0,3302.0,3302.0,3302.0,3302.0,0.0
2024-12-06 15:30:00,3296.97,3298.33,3292.48,3292.48,460.0,3296.97,3298.33,3292.48,3292.48,460.0
2024-12-06 15:35:00,3291.84,3293.86,3291.83,3293.86,284.0,3291.84,3293.86,3291.83,3293.86,284.0
2024-12-06 15:40:00,3294.96,3297.57,3294.96,3297.57,200.0,3294.96,3297.57,3294.96,3297.57,200.0
2024-12-06 15:45:00,3303.0,3303.0,3298.57,3298.58,783.0,3303.0,3303.0,3298.57,3298.58,783.0
2024-12-06 15:50:00,3298.49,3301.21,3298.37,3301.21,500.0,3298.49,3301.21,3298.37,3301.21,500.0
2024-12-06 15:55:00,3302.81,3311.83,3302.8,3308.0,4688.0,3302.81,3311.83,3302.8,3308.0,4688.0
2024-12-09 09:30:00,3333.25,3343.91,3319.88,3343.0,3552.0,3333.25,3343.91,3319.88,3343.0,3552.0
2024-12-09 09:35:00,3335.65,3343.0,3327.59,3335.9,2109.0,3335.65,3343.0,3327.59,3335.9,2109.0
2024-12-09 09:40:00,3335.2,3343.0,3322.4,3337.08,3400.0,3335.2,3343.0,3322.4,3337.08,3400.0
2024-12-09 09:45:00,3336.5,3336.5,3305.57,3316.18,1577.0,3336.5,3336.5,3305.57,3316.18,1577.0
2024-12-09 09:50:00,3325.77,3328.34,3325.76,3327.1,400.0,3325.77,3328.34,3325.76,3327.1,400.0
2024-12-09 09:55:00,3332.16,3344.1,3332.16,3340.51,1500.0,3332.16,3344.1,3332.16,3340.51,1500.0
2024-12-09 10:00:00,3337.42,3343.74,3336.92,3343.34,900.0,3337.42,3343.74,3336.92,3343.34,900.0
2024-12-09 10:05:00,3343.0,3343.0,3331.94,3331.94,511.0,3343.0,3343.0,3331.94,3331.94,511.0
2024-12-09 10:10:00,3330.0,3335.62,3330.0,3334.68,900.0,3330.0,3335.62,3330.0,3334.68,900.0
2024-12-09 10:15:00,3329.55,3335.91,3329.55,3335.91,1300.0,3329.55,3335.91,3329.55,3335.91,1300.0
2024-12-09 10:20:00,3340.76,3345.28,3340.18,3345.28,600.0,3340.76,3345.28,3340.18,3345.28,600.0
2024-12-09 10:25:00,3343.05,3343.05,3338.37,3338.37,500.0,3343.05,3343.05,3338.37,3338.37,500.0
2024-12-09 10:30:00,3336.66,3338.11,3331.29,3337.62,500.0,3336.66,3338.11,3331.29,3337.62,500.0
2024-12-09 10:35:00,3344.2,3344.2,3343.59,3343.59,600.0,3344.2,3344.2,3343.59,3343.59,600.0
2024-12-09 10:40:00,3341.72,3341.72,3336.36,3336.37,200.0,3341.72,3341.72,3336.36,3336.37,200.0
2024-12-09 10:45:00,3336.35,3336.37,3335.34,3335.34,300.0,3336.35,3336.37,3335.34,3335.34,300.0
2024-12-09 10:50:00,3335.34,3335.34,3335.34,3335.34,0.0,3335.34,3335.34,3335.34,3335.34,0.0
2024-12-09 10:55:00,3340.74,3340.74,3336.7,3337.07,900.0,3340.74,3340.74,3336.7,3337.07,900.0
2024-12-09 11:00:00,3337.28,3339.93,3333.57,3339.93,693.0,3337.28,3339.93,3333.57,3339.93,693.0
2024-12-09 11:05:00,3341.64,3341.64,3334.02,3339.99,500.0,3341.64,3341.64,3334.02,3339.99,500.0
2024-12-09 11:10:00,3335.78,3335.78,3331.26,3335.03,300.0,3335.78,3335.78,3331.26,3335.03,300.0
2024-12-09 11:15:00,3332.54,3332.54,3332.53,3332.54,100.0,3332.54,3332.54,3332.53,3332.54,100.0
2024-12-09 11:20:00,3339.39,3339.4,3339.39,3339.39,100.0,3339.39,3339.4,3339.39,3339.39,100.0
2024-12-09 11:25:00,3335.38,3337.08,3335.37,3337.08,200.0,3335.38,3337.08,3335.37,3337.08,200.0
2024-12-09 11:30:00,3332.26,3337.0,3332.25,3336.85,900.0,3332.26,3337.0,3332.25,3336.85,900.0
2024-12-09 11:35:00,3330.0,3330.0,3318.31,3320.71,817.0,3330.0,3330.0,3318.31,3320.71,817.0
2024-12-09 11:40:00,3319.77,3326.08,3319.77,3326.08,200.0,3319.77,3326.08,3319.77,3326.08,200.0
2024-12-09 11:45:00,3324.38,3324.38,3324.37,3324.38,100.0,3324.38,3324.38,3324.37,3324.38,100.0
2024-12-09 11:50:00,3330.58,3332.04,3327.72,3332.04,1402.0,3330.58,3332.04,3327.72,3332.04,1402.0
2024-12-09 11:55:00,3331.52,3331.52,3331.51,3331.52,100.0,3331.52,3331.52,3331.51,3331.52,100.0
2024-12-09 12:00:00,3322.63,3322.63,3322.63,3322.63,100.0,3322.63,3322.63,3322.63,3322.63,100.0
2024-12-09 12:05:00,3322.12,3322.12,3322.11,3322.12,100.0,3322.12,3322.12,3322.11,3322.12,100.0
2024-12-09 12:10:00,3324.69,3324.71,3319.24,3319.24,1235.0,3324.69,3324.71,3319.24,3319.24,1235.0
2024-12-09 12:15:00,3322.0,3322.0,3316.13,3318.98,300.0,3322.0,3322.0,3316.13,3318.98,300.0
2024-12-09 12:20:00,3320.97,3320.97,3320.82,3320.96,300.0,3320.97,3320.97,3320.82,3320.96,300.0
2024-12-09 12:25:00,3324.03,3324.03,3324.02,3324.03,100.0,3324.03,3324.03,3324.02,3324.03,100.0
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 12:35:00,3331.23,3331.23,3331.23,3331.23,0.0,3331.23,3331.23,3331.23,3331.23,0.0
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 12:45:00,3331.1,3331.1,3331.1,3331.1,0.0,3331.1,3331.1,3331.1,3331.1,0.0
2024-12-09 12:50:00,3328.97,3328.97,3328.97,3328.97,400.0,3328.97,3328.97,3328.97,3328.97,400.0
2024-12-09 12:55:00,3328.28,3328.9,3328.28,3328.89,200.0,3328.28,3328.9,3328.28,3328.89,200.0
2024-12-09 13:00:00,3328.72,3328.72,3328.71,3328.72,194.0,3328.72,3328.72,3328.71,3328.72,194.0
2024-12-09 13:05:00,3327.39,3327.53,3327.39,3327.39,400.0,3327.39,3327.53,3327.39,3327.39,400.0
2024-12-09 13:10:00,3325.36,3325.36,3325.35,3325.36,100.0,3325.36,3325.36,3325.35,3325.36,100.0
2024-12-09 13:15:00,3326.06,3328.36,3326.05,3326.05,500.0,3326.06,3328.36,3326.05,3326.05,500.0
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 13:25:00,3326.05,3326.05,3326.05,3326.05,0.0,3326.05,3326.05,3326.05,3326.05,0.0
2024-12-09 13:30:00,3324.14,3324.14,3324.14,3324.14,100.0,3324.14,3324.14,3324.14,3324.14,100.0
2024-12-09 13:35:00,3321.7,3321.7,3321.13,3321.13,300.0,3321.7,3321.7,3321.13,3321.13,300.0
2024-12-09 13:40:00,3321.13,3321.13,3321.13,3321.13,0.0,3321.13,3321.13,3321.13,3321.13,0.0
2024-12-09 13:45:00,3319.99,3319.99,3316.92,3316.93,200.0,3319.99,3319.99,3316.92,3316.93,200.0
2024-12-09 13:50:00,3315.18,3315.18,3315.18,3315.18,100.0,3315.18,3315.18,3315.18,3315.18,100.0
2024-12-09 13:55:00,3321.95,3327.67,3321.94,3327.66,200.0,3321.95,3327.67,3321.94,3327.66,200.0
2024-12-09 14:00:00,3324.22,3324.22,3323.82,3323.82,200.0,3324.22,3324.22,3323.82,3323.82,200.0
2024-12-09 14:05:00,3324.85,3324.85,3324.84,3324.85,100.0,3324.85,3324.85,3324.84,3324.85,100.0
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 14:15:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
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 14:25:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
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 14:35:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
2024-12-09 14:40:00,3324.85,3324.85,3324.85,3324.85,0.0,3324.85,3324.85,3324.85,3324.85,0.0
2024-12-09 14:45:00,3334.15,3334.92,3334.15,3334.91,400.0,3334.15,3334.92,3334.15,3334.91,400.0
2024-12-09 14:50:00,3333.93,3333.93,3333.93,3333.93,100.0,3333.93,3333.93,3333.93,3333.93,100.0
2024-12-09 14:55:00,3332.82,3333.26,3329.49,3329.49,500.0,3332.82,3333.26,3329.49,3329.49,500.0
2024-12-09 15:00:00,3329.49,3329.49,3329.49,3329.49,0.0,3329.49,3329.49,3329.49,3329.49,0.0
2024-12-09 15:05:00,3329.28,3329.28,3327.03,3327.03,200.0,3329.28,3329.28,3327.03,3327.03,200.0
2024-12-09 15:10:00,3325.93,3327.78,3325.93,3327.78,300.0,3325.93,3327.78,3325.93,3327.78,300.0
2024-12-09 15:15:00,3327.71,3327.71,3327.7,3327.71,100.0,3327.71,3327.71,3327.7,3327.71,100.0
2024-12-09 15:20:00,3329.0,3329.0,3329.0,3329.0,216.0,3329.0,3329.0,3329.0,3329.0,216.0
2024-12-09 15:25:00,3328.96,3328.96,3327.14,3327.77,300.0,3328.96,3328.96,3327.14,3327.77,300.0
2024-12-09 15:30:00,3326.85,3326.85,3326.85,3326.85,100.0,3326.85,3326.85,3326.85,3326.85,100.0
2024-12-09 15:35:00,3328.11,3328.11,3323.75,3323.75,400.0,3328.11,3328.11,3323.75,3323.75,400.0
2024-12-09 15:40:00,3324.0,3324.79,3324.0,3324.79,361.0,3324.0,3324.79,3324.0,3324.79,361.0
2024-12-09 15:45:00,3324.93,3324.93,3322.83,3323.43,754.0,3324.93,3324.93,3322.83,3323.43,754.0
2024-12-09 15:50:00,3322.74,3324.55,3322.74,3323.37,400.0,3322.74,3324.55,3322.74,3323.37,400.0
2024-12-09 15:55:00,3322.1,3330.39,3321.15,3324.11,4786.0,3322.1,3330.39,3321.15,3324.11,4786.0
2024-12-10 09:30:00,3278.21,3394.9,3270.0,3346.18,3531.0,3278.21,3394.9,3270.0,3346.18,3531.0
2024-12-10 09:35:00,3355.51,3365.08,3327.97,3336.85,5888.0,3355.51,3365.08,3327.97,3336.85,5888.0
2024-12-10 09:40:00,3319.21,3331.0,3317.03,3324.17,500.0,3319.21,3331.0,3317.03,3324.17,500.0
2024-12-10 09:45:00,3325.0,3330.34,3323.11,3326.64,2672.0,3325.0,3330.34,3323.11,3326.64,2672.0
2024-12-10 09:50:00,3358.01,3358.66,3350.01,3357.91,1400.0,3358.01,3358.66,3350.01,3357.91,1400.0
2024-12-10 09:55:00,3352.2,3359.68,3347.22,3347.22,703.0,3352.2,3359.68,3347.22,3347.22,703.0
2024-12-10 10:00:00,3347.22,3347.22,3347.22,3347.22,0.0,3347.22,3347.22,3347.22,3347.22,0.0
2024-12-10 10:05:00,3345.47,3347.95,3340.25,3347.95,600.0,3345.47,3347.95,3340.25,3347.95,600.0
2024-12-10 10:10:00,3348.72,3353.25,3348.71,3353.25,235.0,3348.72,3353.25,3348.71,3353.25,235.0
2024-12-10 10:15:00,3371.38,3385.0,3365.9,3385.0,684.0,3371.38,3385.0,3365.9,3385.0,684.0
2024-12-10 10:20:00,3386.5,3390.7,3375.84,3375.84,900.0,3386.5,3390.7,3375.84,3375.84,900.0
2024-12-10 10:25:00,3375.02,3375.02,3360.95,3371.07,3955.0,3375.02,3375.02,3360.95,3371.07,3955.0
2024-12-10 10:30:00,3372.07,3378.55,3360.13,3372.61,2088.0,3372.07,3378.55,3360.13,3372.61,2088.0
2024-12-10 10:35:00,3373.89,3373.89,3359.54,3359.54,722.0,3373.89,3373.89,3359.54,3359.54,722.0
2024-12-10 10:40:00,3372.4,3383.0,3372.25,3372.26,516.0,3372.4,3383.0,3372.25,3372.26,516.0
2024-12-10 10:45:00,3356.82,3364.88,3356.82,3364.88,200.0,3356.82,3364.88,3356.82,3364.88,200.0
2024-12-10 10:50:00,3382.03,3391.25,3380.0,3391.0,2400.0,3382.03,3391.25,3380.0,3391.0,2400.0
2024-12-10 10:55:00,3391.0,3416.71,3391.0,3414.72,1500.0,3391.0,3416.71,3391.0,3414.72,1500.0
2024-12-10 11:00:00,3410.83,3410.83,3410.83,3410.83,100.0,3410.83,3410.83,3410.83,3410.83,100.0
2024-12-10 11:05:00,3409.05,3409.78,3409.05,3409.78,579.0,3409.05,3409.78,3409.05,3409.78,579.0
2024-12-10 11:10:00,3405.58,3405.58,3400.22,3400.23,200.0,3405.58,3405.58,3400.22,3400.23,200.0
2024-12-10 11:15:00,3401.68,3408.87,3401.68,3408.87,300.0,3401.68,3408.87,3401.68,3408.87,300.0
2024-12-10 11:20:00,3411.0,3411.0,3408.85,3408.85,309.0,3411.0,3411.0,3408.85,3408.85,309.0
2024-12-10 11:25:00,3410.0,3410.0,3401.94,3405.56,400.0,3410.0,3410.0,3401.94,3405.56,400.0
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 11:35:00,3396.11,3396.11,3396.11,3396.11,0.0,3396.11,3396.11,3396.11,3396.11,0.0
2024-12-10 11:40:00,3406.2,3406.2,3397.63,3402.6,584.0,3406.2,3406.2,3397.63,3402.6,584.0
2024-12-10 11:45:00,3392.76,3393.71,3388.88,3388.88,500.0,3392.76,3393.71,3388.88,3388.88,500.0
2024-12-10 11:50:00,3379.57,3380.43,3367.65,3367.66,400.0,3379.57,3380.43,3367.65,3367.66,400.0
2024-12-10 11:55:00,3360.89,3363.0,3360.89,3363.0,500.0,3360.89,3363.0,3360.89,3363.0,500.0
2024-12-10 12:00:00,3363.0,3363.0,3363.0,3363.0,0.0,3363.0,3363.0,3363.0,3363.0,0.0
2024-12-10 12:05:00,3363.0,3363.0,3363.0,3363.0,400.0,3363.0,3363.0,3363.0,3363.0,400.0
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 12:15:00,3372.56,3372.56,3372.56,3372.56,0.0,3372.56,3372.56,3372.56,3372.56,0.0
2024-12-10 12:20:00,3366.99,3366.99,3366.99,3366.99,100.0,3366.99,3366.99,3366.99,3366.99,100.0
2024-12-10 12:25:00,3376.29,3376.29,3376.29,3376.29,100.0,3376.29,3376.29,3376.29,3376.29,100.0
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 12:35:00,3375.62,3375.62,3375.62,3375.62,0.0,3375.62,3375.62,3375.62,3375.62,0.0
2024-12-10 12:40:00,3379.0,3379.0,3379.0,3379.0,277.0,3379.0,3379.0,3379.0,3379.0,277.0
2024-12-10 12:45:00,3378.18,3385.0,3378.18,3384.8,500.0,3378.18,3385.0,3378.18,3384.8,500.0
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 12:55:00,3384.8,3384.8,3384.8,3384.8,0.0,3384.8,3384.8,3384.8,3384.8,0.0
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 13:05:00,3389.7,3389.7,3389.7,3389.7,0.0,3389.7,3389.7,3389.7,3389.7,0.0
2024-12-10 13:10:00,3389.7,3389.7,3389.7,3389.7,0.0,3389.7,3389.7,3389.7,3389.7,0.0
2024-12-10 13:15:00,3390.0,3390.0,3388.04,3388.04,300.0,3390.0,3390.0,3388.04,3388.04,300.0
2024-12-10 13:20:00,3388.04,3388.04,3388.04,3388.04,400.0,3388.04,3388.04,3388.04,3388.04,400.0
2024-12-10 13:25:00,3389.43,3389.43,3389.42,3389.43,100.0,3389.43,3389.43,3389.42,3389.43,100.0
2024-12-10 13:30:00,3388.2,3388.56,3388.19,3388.56,300.0,3388.2,3388.56,3388.19,3388.56,300.0
2024-12-10 13:35:00,3390.65,3390.65,3390.65,3390.65,100.0,3390.65,3390.65,3390.65,3390.65,100.0
2024-12-10 13:40:00,3386.8,3386.8,3385.91,3385.91,300.0,3386.8,3386.8,3385.91,3385.91,300.0
2024-12-10 13:45:00,3383.57,3388.02,3383.13,3386.96,900.0,3383.57,3388.02,3383.13,3386.96,900.0
2024-12-10 13:50:00,3388.02,3388.33,3388.01,3388.06,300.0,3388.02,3388.33,3388.01,3388.06,300.0
2024-12-10 13:55:00,3386.09,3387.63,3386.08,3387.63,300.0,3386.09,3387.63,3386.08,3387.63,300.0
2024-12-10 14:00:00,3389.91,3391.59,3385.45,3385.45,2394.0,3389.91,3391.59,3385.45,3385.45,2394.0
2024-12-10 14:05:00,3384.04,3384.04,3373.56,3373.56,800.0,3384.04,3384.04,3373.56,3373.56,800.0
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 14:15:00,3364.81,3364.81,3364.81,3364.81,0.0,3364.81,3364.81,3364.81,3364.81,0.0
2024-12-10 14:20:00,3362.68,3364.93,3362.67,3364.93,300.0,3362.68,3364.93,3362.67,3364.93,300.0
2024-12-10 14:25:00,3368.77,3371.74,3368.77,3369.98,600.0,3368.77,3371.74,3368.77,3369.98,600.0
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 14:35:00,3373.74,3373.74,3373.74,3373.74,0.0,3373.74,3373.74,3373.74,3373.74,0.0
2024-12-10 14:40:00,3373.74,3373.74,3373.74,3373.74,0.0,3373.74,3373.74,3373.74,3373.74,0.0
2024-12-10 14:45:00,3366.02,3368.03,3365.3,3366.06,1100.0,3366.02,3368.03,3365.3,3366.06,1100.0
2024-12-10 14:50:00,3360.0,3372.11,3360.0,3366.0,1164.0,3360.0,3372.11,3360.0,3366.0,1164.0
2024-12-10 14:55:00,3364.58,3371.07,3363.87,3371.05,600.0,3364.58,3371.07,3363.87,3371.05,600.0
2024-12-10 15:00:00,3373.39,3373.39,3371.44,3371.44,200.0,3373.39,3373.39,3371.44,3371.44,200.0
2024-12-10 15:05:00,3368.91,3375.24,3362.31,3362.32,1105.0,3368.91,3375.24,3362.31,3362.32,1105.0
2024-12-10 15:10:00,3362.16,3362.16,3351.7,3351.7,1007.0,3362.16,3362.16,3351.7,3351.7,1007.0
2024-12-10 15:15:00,3344.81,3348.06,3344.81,3348.06,300.0,3344.81,3348.06,3344.81,3348.06,300.0
2024-12-10 15:20:00,3353.33,3354.25,3350.0,3354.25,1011.0,3353.33,3354.25,3350.0,3354.25,1011.0
2024-12-10 15:25:00,3348.31,3356.02,3348.31,3354.61,1577.0,3348.31,3356.02,3348.31,3354.61,1577.0
2024-12-10 15:30:00,3354.61,3360.86,3344.94,3345.11,1325.0,3354.61,3360.86,3344.94,3345.11,1325.0
2024-12-10 15:35:00,3345.11,3345.11,3339.9,3339.9,404.0,3345.11,3345.11,3339.9,3339.9,404.0
2024-12-10 15:40:00,3338.03,3338.03,3338.03,3338.03,100.0,3338.03,3338.03,3338.03,3338.03,100.0
2024-12-10 15:45:00,3335.31,3342.08,3335.31,3342.07,810.0,3335.31,3342.08,3335.31,3342.07,810.0
2024-12-10 15:50:00,3338.89,3344.7,3335.68,3344.54,1800.0,3338.89,3344.7,3335.68,3344.54,1800.0
2024-12-10 15:55:00,3347.51,3352.53,3345.01,3347.82,3154.0,3347.51,3352.53,3345.01,3347.82,3154.0
2024-12-11 09:30:00,3339.95,3365.62,3339.95,3365.62,2121.0,3339.95,3365.62,3339.95,3365.62,2121.0
2024-12-11 09:35:00,3371.78,3384.8,3371.77,3384.8,200.0,3371.78,3384.8,3371.77,3384.8,200.0
2024-12-11 09:40:00,3384.8,3384.8,3384.8,3384.8,0.0,3384.8,3384.8,3384.8,3384.8,0.0
2024-12-11 09:45:00,3383.85,3388.09,3376.87,3388.09,900.0,3383.85,3388.09,3376.87,3388.09,900.0
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 09:55:00,3390.0,3390.0,3390.0,3390.0,0.0,3390.0,3390.0,3390.0,3390.0,0.0
2024-12-11 10:00:00,3390.0,3390.0,3381.51,3381.51,799.0,3390.0,3390.0,3381.51,3381.51,799.0
2024-12-11 10:05:00,3392.68,3393.09,3388.25,3393.09,423.0,3392.68,3393.09,3388.25,3393.09,423.0
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 10:15:00,3381.69,3381.69,3381.69,3381.69,0.0,3381.69,3381.69,3381.69,3381.69,0.0
2024-12-11 10:20:00,3381.69,3381.69,3381.69,3381.69,0.0,3381.69,3381.69,3381.69,3381.69,0.0
2024-12-11 10:25:00,3381.69,3381.69,3381.69,3381.69,0.0,3381.69,3381.69,3381.69,3381.69,0.0
2024-12-11 10:30:00,3372.7,3372.7,3372.7,3372.7,100.0,3372.7,3372.7,3372.7,3372.7,100.0
2024-12-11 10:35:00,3372.18,3372.19,3372.18,3372.18,100.0,3372.18,3372.19,3372.18,3372.18,100.0
2024-12-11 10:40:00,3361.4,3361.4,3361.4,3361.4,100.0,3361.4,3361.4,3361.4,3361.4,100.0
2024-12-11 10:45:00,3355.28,3356.24,3355.28,3356.24,300.0,3355.28,3356.24,3355.28,3356.24,300.0
2024-12-11 10:50:00,3360.83,3360.83,3355.0,3355.0,399.0,3360.83,3360.83,3355.0,3355.0,399.0
2024-12-11 10:55:00,3346.85,3351.67,3342.85,3351.67,500.0,3346.85,3351.67,3342.85,3351.67,500.0
2024-12-11 11:00:00,3350.54,3350.54,3343.39,3343.39,203.0,3350.54,3350.54,3343.39,3343.39,203.0
2024-12-11 11:05:00,3344.4,3344.4,3344.4,3344.4,270.0,3344.4,3344.4,3344.4,3344.4,270.0
2024-12-11 11:10:00,3344.4,3344.4,3344.4,3344.4,0.0,3344.4,3344.4,3344.4,3344.4,0.0
2024-12-11 11:15:00,3342.73,3343.48,3342.73,3343.48,300.0,3342.73,3343.48,3342.73,3343.48,300.0
2024-12-11 11:20:00,3343.48,3343.48,3343.48,3343.48,0.0,3343.48,3343.48,3343.48,3343.48,0.0
2024-12-11 11:25:00,3351.28,3351.28,3350.23,3350.24,200.0,3351.28,3351.28,3350.23,3350.24,200.0
2024-12-11 11:30:00,3350.24,3350.24,3350.24,3350.24,0.0,3350.24,3350.24,3350.24,3350.24,0.0
2024-12-11 11:35:00,3362.39,3362.39,3362.39,3362.39,439.0,3362.39,3362.39,3362.39,3362.39,439.0
2024-12-11 11:40:00,3362.39,3362.39,3362.39,3362.39,0.0,3362.39,3362.39,3362.39,3362.39,0.0
2024-12-11 11:45:00,3350.34,3350.34,3350.34,3350.34,100.0,3350.34,3350.34,3350.34,3350.34,100.0
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 11:55:00,3344.83,3344.83,3344.83,3344.83,0.0,3344.83,3344.83,3344.83,3344.83,0.0
2024-12-11 12:00:00,3351.0,3352.87,3349.89,3352.87,430.0,3351.0,3352.87,3349.89,3352.87,430.0
2024-12-11 12:05:00,3359.28,3359.28,3354.28,3354.28,600.0,3359.28,3359.28,3354.28,3354.28,600.0
2024-12-11 12:10:00,3354.28,3354.28,3354.28,3354.28,0.0,3354.28,3354.28,3354.28,3354.28,0.0
2024-12-11 12:15:00,3348.43,3348.43,3340.87,3340.88,930.0,3348.43,3348.43,3340.87,3340.88,930.0
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 12:25:00,3340.88,3340.88,3340.88,3340.88,0.0,3340.88,3340.88,3340.88,3340.88,0.0
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 12:35:00,3353.76,3353.76,3353.76,3353.76,0.0,3353.76,3353.76,3353.76,3353.76,0.0
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 12:45:00,3364.26,3364.26,3364.26,3364.26,0.0,3364.26,3364.26,3364.26,3364.26,0.0
2024-12-11 12:50:00,3364.26,3364.26,3364.26,3364.26,0.0,3364.26,3364.26,3364.26,3364.26,0.0
2024-12-11 12:55:00,3361.91,3361.92,3354.98,3354.98,300.0,3361.91,3361.92,3354.98,3354.98,300.0
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 13:05:00,3354.98,3354.98,3354.98,3354.98,0.0,3354.98,3354.98,3354.98,3354.98,0.0
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 13:15:00,3354.98,3354.98,3354.98,3354.98,0.0,3354.98,3354.98,3354.98,3354.98,0.0
2024-12-11 13:20:00,3354.98,3354.98,3354.98,3354.98,0.0,3354.98,3354.98,3354.98,3354.98,0.0
2024-12-11 13:25:00,3358.14,3358.14,3356.18,3356.18,500.0,3358.14,3358.14,3356.18,3356.18,500.0
2024-12-11 13:30:00,3356.18,3356.18,3356.18,3356.18,0.0,3356.18,3356.18,3356.18,3356.18,0.0
2024-12-11 13:35:00,3355.09,3355.09,3352.39,3352.39,200.0,3355.09,3355.09,3352.39,3352.39,200.0
2024-12-11 13:40:00,3356.1,3356.1,3352.62,3352.63,200.0,3356.1,3356.1,3352.62,3352.63,200.0
2024-12-11 13:45:00,3353.34,3353.35,3353.34,3353.34,100.0,3353.34,3353.35,3353.34,3353.34,100.0
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 13:55:00,3349.15,3349.15,3349.15,3349.15,0.0,3349.15,3349.15,3349.15,3349.15,0.0
2024-12-11 14:00:00,3349.15,3349.15,3349.15,3349.15,0.0,3349.15,3349.15,3349.15,3349.15,0.0
2024-12-11 14:05:00,3351.48,3351.48,3351.47,3351.48,100.0,3351.48,3351.48,3351.47,3351.48,100.0
2024-12-11 14:10:00,3353.83,3353.83,3353.83,3353.83,100.0,3353.83,3353.83,3353.83,3353.83,100.0
2024-12-11 14:15:00,3357.22,3360.32,3357.22,3360.32,500.0,3357.22,3360.32,3357.22,3360.32,500.0
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 14:25:00,3360.32,3360.32,3360.32,3360.32,0.0,3360.32,3360.32,3360.32,3360.32,0.0
2024-12-11 14:30:00,3360.32,3360.32,3360.32,3360.32,0.0,3360.32,3360.32,3360.32,3360.32,0.0
2024-12-11 14:35:00,3361.75,3361.75,3357.05,3358.0,400.0,3361.75,3361.75,3357.05,3358.0,400.0
2024-12-11 14:40:00,3357.07,3357.07,3357.07,3357.07,104.0,3357.07,3357.07,3357.07,3357.07,104.0
2024-12-11 14:45:00,3357.45,3360.64,3356.36,3360.64,689.0,3357.45,3360.64,3356.36,3360.64,689.0
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 14:55:00,3360.64,3360.64,3360.64,3360.64,0.0,3360.64,3360.64,3360.64,3360.64,0.0
2024-12-11 15:00:00,3361.72,3361.72,3360.21,3360.22,300.0,3361.72,3361.72,3360.21,3360.22,300.0
2024-12-11 15:05:00,3356.13,3357.84,3356.13,3357.84,300.0,3356.13,3357.84,3356.13,3357.84,300.0
2024-12-11 15:10:00,3356.78,3356.78,3356.47,3356.48,200.0,3356.78,3356.78,3356.47,3356.48,200.0
2024-12-11 15:15:00,3352.82,3352.82,3352.82,3352.82,100.0,3352.82,3352.82,3352.82,3352.82,100.0
2024-12-11 15:20:00,3352.82,3352.82,3352.82,3352.82,0.0,3352.82,3352.82,3352.82,3352.82,0.0
2024-12-11 15:25:00,3352.06,3352.06,3351.22,3351.23,200.0,3352.06,3352.06,3351.22,3351.23,200.0
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 15:35:00,3351.23,3351.23,3351.23,3351.23,0.0,3351.23,3351.23,3351.23,3351.23,0.0
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 15:45:00,3348.55,3348.55,3348.55,3348.55,0.0,3348.55,3348.55,3348.55,3348.55,0.0
2024-12-11 15:50:00,3348.37,3348.37,3345.53,3347.47,1000.0,3348.37,3348.37,3345.53,3347.47,1000.0
2024-12-11 15:55:00,3345.87,3352.56,3340.77,3347.39,5309.0,3345.87,3352.56,3340.77,3347.39,5309.0
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 09:35:00,3329.52,3329.52,3329.52,3329.52,0.0,3329.52,3329.52,3329.52,3329.52,0.0
2024-12-12 09:40:00,3316.66,3316.66,3315.24,3315.25,300.0,3316.66,3316.66,3315.24,3315.25,300.0
2024-12-12 09:45:00,3308.68,3313.69,3300.0,3313.68,457.0,3308.68,3313.69,3300.0,3313.68,457.0
2024-12-12 09:50:00,3315.88,3319.88,3315.88,3319.88,363.0,3315.88,3319.88,3315.88,3319.88,363.0
2024-12-12 09:55:00,3317.66,3317.67,3317.66,3317.66,100.0,3317.66,3317.67,3317.66,3317.66,100.0
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 10:05:00,3312.54,3312.54,3312.54,3312.54,0.0,3312.54,3312.54,3312.54,3312.54,0.0
2024-12-12 10:10:00,3300.0,3319.35,3300.0,3316.56,606.0,3300.0,3319.35,3300.0,3316.56,606.0
2024-12-12 10:15:00,3316.56,3317.46,3316.56,3316.56,300.0,3316.56,3317.46,3316.56,3316.56,300.0
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 10:25:00,3315.67,3315.67,3315.67,3315.67,0.0,3315.67,3315.67,3315.67,3315.67,0.0
2024-12-12 10:30:00,3315.48,3315.48,3315.48,3315.48,254.0,3315.48,3315.48,3315.48,3315.48,254.0
2024-12-12 10:35:00,3311.02,3317.06,3311.01,3314.07,700.0,3311.02,3317.06,3311.01,3314.07,700.0
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 10:45:00,3314.08,3314.08,3314.08,3314.08,0.0,3314.08,3314.08,3314.08,3314.08,0.0
2024-12-12 10:50:00,3316.61,3323.92,3316.6,3323.92,300.0,3316.61,3323.92,3316.6,3323.92,300.0
2024-12-12 10:55:00,3318.24,3318.24,3318.23,3318.24,100.0,3318.24,3318.24,3318.23,3318.24,100.0
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 11:05:00,3318.24,3318.24,3318.24,3318.24,0.0,3318.24,3318.24,3318.24,3318.24,0.0
2024-12-12 11:10:00,3318.24,3318.24,3318.24,3318.24,0.0,3318.24,3318.24,3318.24,3318.24,0.0
2024-12-12 11:15:00,3317.48,3317.48,3317.47,3317.48,140.0,3317.48,3317.48,3317.47,3317.48,140.0
2024-12-12 11:20:00,3318.82,3320.94,3315.83,3319.55,500.0,3318.82,3320.94,3315.83,3319.55,500.0
2024-12-12 11:25:00,3322.12,3323.74,3322.12,3323.4,700.0,3322.12,3323.74,3322.12,3323.4,700.0
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 11:35:00,3315.75,3315.75,3315.75,3315.75,0.0,3315.75,3315.75,3315.75,3315.75,0.0
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 11:45:00,3315.75,3315.75,3315.75,3315.75,0.0,3315.75,3315.75,3315.75,3315.75,0.0
2024-12-12 11:50:00,3316.18,3316.18,3316.17,3316.18,100.0,3316.18,3316.18,3316.17,3316.18,100.0
2024-12-12 11:55:00,3316.18,3316.18,3316.17,3316.18,100.0,3316.18,3316.18,3316.17,3316.18,100.0
2024-12-12 12:00:00,3316.18,3316.88,3315.02,3315.02,600.0,3316.18,3316.88,3315.02,3315.02,600.0
2024-12-12 12:05:00,3316.84,3316.84,3316.15,3316.16,500.0,3316.84,3316.84,3316.15,3316.16,500.0
2024-12-12 12:10:00,3316.62,3316.62,3316.62,3316.62,100.0,3316.62,3316.62,3316.62,3316.62,100.0
2024-12-12 12:15:00,3316.51,3316.73,3315.86,3315.87,600.0,3316.51,3316.73,3315.86,3315.87,600.0
2024-12-12 12:20:00,3314.86,3316.97,3314.41,3316.97,1499.0,3314.86,3316.97,3314.41,3316.97,1499.0
2024-12-12 12:25:00,3321.2,3322.57,3321.2,3322.57,400.0,3321.2,3322.57,3321.2,3322.57,400.0
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 12:35:00,3323.91,3323.91,3323.91,3323.91,0.0,3323.91,3323.91,3323.91,3323.91,0.0
2024-12-12 12:40:00,3323.91,3323.91,3323.91,3323.91,0.0,3323.91,3323.91,3323.91,3323.91,0.0
2024-12-12 12:45:00,3317.83,3317.83,3317.81,3317.82,200.0,3317.83,3317.83,3317.81,3317.82,200.0
2024-12-12 12:50:00,3315.13,3316.39,3313.29,3313.29,300.0,3315.13,3316.39,3313.29,3313.29,300.0
2024-12-12 12:55:00,3312.89,3314.29,3312.39,3312.39,300.0,3312.89,3314.29,3312.39,3312.39,300.0
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 13:05:00,3311.53,3311.53,3311.53,3311.53,0.0,3311.53,3311.53,3311.53,3311.53,0.0
2024-12-12 13:10:00,3313.81,3323.95,3313.81,3323.95,5600.0,3313.81,3323.95,3313.81,3323.95,5600.0
2024-12-12 13:15:00,3323.95,3323.95,3323.94,3323.95,100.0,3323.95,3323.95,3323.94,3323.95,100.0
2024-12-12 13:20:00,3330.0,3330.0,3330.0,3330.0,160.0,3330.0,3330.0,3330.0,3330.0,160.0
2024-12-12 13:25:00,3330.0,3330.18,3324.0,3324.0,5710.0,3330.0,3330.18,3324.0,3324.0,5710.0
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 13:35:00,3324.0,3324.0,3324.0,3324.0,0.0,3324.0,3324.0,3324.0,3324.0,0.0
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 13:45:00,3324.0,3324.0,3324.0,3324.0,0.0,3324.0,3324.0,3324.0,3324.0,0.0
2024-12-12 13:50:00,3324.0,3324.0,3324.0,3324.0,0.0,3324.0,3324.0,3324.0,3324.0,0.0
2024-12-12 13:55:00,3323.21,3323.21,3323.21,3323.21,100.0,3323.21,3323.21,3323.21,3323.21,100.0
2024-12-12 14:00:00,3323.21,3323.21,3323.21,3323.21,0.0,3323.21,3323.21,3323.21,3323.21,0.0
2024-12-12 14:05:00,3332.84,3332.84,3332.84,3332.84,100.0,3332.84,3332.84,3332.84,3332.84,100.0
2024-12-12 14:10:00,3332.84,3332.84,3332.84,3332.84,0.0,3332.84,3332.84,3332.84,3332.84,0.0
2024-12-12 14:15:00,3345.15,3345.15,3345.15,3345.15,100.0,3345.15,3345.15,3345.15,3345.15,100.0
2024-12-12 14:20:00,3345.15,3345.15,3345.15,3345.15,0.0,3345.15,3345.15,3345.15,3345.15,0.0
2024-12-12 14:25:00,3344.55,3344.55,3342.6,3342.6,200.0,3344.55,3344.55,3342.6,3342.6,200.0
2024-12-12 14:30:00,3337.8,3337.8,3337.79,3337.8,100.0,3337.8,3337.8,3337.79,3337.8,100.0
2024-12-12 14:35:00,3343.21,3349.59,3343.2,3348.22,400.0,3343.21,3349.59,3343.2,3348.22,400.0
2024-12-12 14:40:00,3348.45,3348.45,3347.34,3347.34,200.0,3348.45,3348.45,3347.34,3347.34,200.0
2024-12-12 14:45:00,3346.5,3346.5,3346.5,3346.5,5714.0,3346.5,3346.5,3346.5,3346.5,5714.0
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 14:55:00,3346.5,3346.5,3346.5,3346.5,0.0,3346.5,3346.5,3346.5,3346.5,0.0
2024-12-12 15:00:00,3346.51,3346.51,3345.6,3345.6,812.0,3346.51,3346.51,3345.6,3345.6,812.0
2024-12-12 15:05:00,3343.3,3343.3,3343.29,3343.3,100.0,3343.3,3343.3,3343.29,3343.3,100.0
2024-12-12 15:10:00,3343.3,3343.3,3343.3,3343.3,0.0,3343.3,3343.3,3343.3,3343.3,0.0
2024-12-12 15:15:00,3347.34,3347.34,3347.33,3347.34,200.0,3347.34,3347.34,3347.33,3347.34,200.0
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 15:25:00,3347.34,3347.34,3347.34,3347.34,0.0,3347.34,3347.34,3347.34,3347.34,0.0
2024-12-12 15:30:00,3352.71,3352.71,3352.71,3352.71,100.0,3352.71,3352.71,3352.71,3352.71,100.0
2024-12-12 15:35:00,3352.37,3352.37,3349.57,3349.91,649.0,3352.37,3352.37,3349.57,3349.91,649.0
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 15:45:00,3347.75,3347.75,3347.75,3347.75,0.0,3347.75,3347.75,3347.75,3347.75,0.0
2024-12-12 15:50:00,3343.05,3343.05,3338.88,3341.64,1200.0,3343.05,3343.05,3338.88,3341.64,1200.0
2024-12-12 15:55:00,3340.29,3346.84,3339.61,3342.67,2138.0,3340.29,3346.84,3339.61,3342.67,2138.0
2024-12-13 09:30:00,3359.34,3362.46,3348.28,3362.46,1944.0,3359.34,3362.46,3348.28,3362.46,1944.0
2024-12-13 09:35:00,3366.94,3366.94,3356.22,3366.94,300.0,3366.94,3366.94,3356.22,3366.94,300.0
2024-12-13 09:40:00,3366.94,3366.94,3366.94,3366.94,0.0,3366.94,3366.94,3366.94,3366.94,0.0
2024-12-13 09:45:00,3368.12,3377.91,3368.12,3377.91,685.0,3368.12,3377.91,3368.12,3377.91,685.0
2024-12-13 09:50:00,3378.0,3378.0,3366.48,3366.48,600.0,3378.0,3378.0,3366.48,3366.48,600.0
2024-12-13 09:55:00,3356.72,3356.72,3356.71,3356.72,100.0,3356.72,3356.72,3356.71,3356.72,100.0
2024-12-13 10:00:00,3348.28,3352.57,3348.28,3352.57,300.0,3348.28,3352.57,3348.28,3352.57,300.0
2024-12-13 10:05:00,3351.69,3353.55,3350.0,3350.12,1620.0,3351.69,3353.55,3350.0,3350.12,1620.0
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 10:15:00,3352.09,3352.09,3352.09,3352.09,0.0,3352.09,3352.09,3352.09,3352.09,0.0
2024-12-13 10:20:00,3346.72,3355.4,3345.75,3353.5,1100.0,3346.72,3355.4,3345.75,3353.5,1100.0
2024-12-13 10:25:00,3361.78,3361.78,3361.78,3361.78,200.0,3361.78,3361.78,3361.78,3361.78,200.0
2024-12-13 10:30:00,3361.78,3361.78,3361.78,3361.78,0.0,3361.78,3361.78,3361.78,3361.78,0.0
2024-12-13 10:35:00,3351.77,3352.0,3351.77,3352.0,500.0,3351.77,3352.0,3351.77,3352.0,500.0
2024-12-13 10:40:00,3353.77,3353.77,3345.43,3352.2,700.0,3353.77,3353.77,3345.43,3352.2,700.0
2024-12-13 10:45:00,3359.98,3359.98,3359.98,3359.98,500.0,3359.98,3359.98,3359.98,3359.98,500.0
2024-12-13 10:50:00,3361.08,3361.08,3361.08,3361.08,100.0,3361.08,3361.08,3361.08,3361.08,100.0
2024-12-13 10:55:00,3368.06,3368.06,3368.05,3368.06,100.0,3368.06,3368.06,3368.05,3368.06,100.0
2024-12-13 11:00:00,3366.94,3366.94,3366.94,3366.94,122.0,3366.94,3366.94,3366.94,3366.94,122.0
2024-12-13 11:05:00,3360.39,3360.39,3360.39,3360.39,100.0,3360.39,3360.39,3360.39,3360.39,100.0
2024-12-13 11:10:00,3360.39,3360.39,3360.39,3360.39,0.0,3360.39,3360.39,3360.39,3360.39,0.0
2024-12-13 11:15:00,3366.31,3366.31,3360.72,3360.72,200.0,3366.31,3366.31,3360.72,3360.72,200.0
2024-12-13 11:20:00,3364.84,3364.84,3364.83,3364.84,100.0,3364.84,3364.84,3364.83,3364.84,100.0
2024-12-13 11:25:00,3372.78,3374.22,3372.54,3374.22,700.0,3372.78,3374.22,3372.54,3374.22,700.0
2024-12-13 11:30:00,3377.07,3378.96,3376.07,3377.03,712.0,3377.07,3378.96,3376.07,3377.03,712.0
2024-12-13 11:35:00,3377.52,3377.98,3375.0,3377.98,1000.0,3377.52,3377.98,3375.0,3377.98,1000.0
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 11:45:00,3377.98,3377.98,3377.98,3377.98,0.0,3377.98,3377.98,3377.98,3377.98,0.0
2024-12-13 11:50:00,3373.52,3377.26,3373.52,3376.83,1104.0,3373.52,3377.26,3373.52,3376.83,1104.0
2024-12-13 11:55:00,3375.14,3375.14,3373.35,3374.62,500.0,3375.14,3375.14,3373.35,3374.62,500.0
2024-12-13 12:00:00,3375.74,3375.74,3374.35,3374.36,200.0,3375.74,3375.74,3374.35,3374.36,200.0
2024-12-13 12:05:00,3374.36,3374.36,3365.97,3365.97,2496.0,3374.36,3374.36,3365.97,3365.97,2496.0
2024-12-13 12:10:00,3365.97,3365.97,3365.97,3365.97,0.0,3365.97,3365.97,3365.97,3365.97,0.0
2024-12-13 12:15:00,3358.24,3358.24,3358.24,3358.24,100.0,3358.24,3358.24,3358.24,3358.24,100.0
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 12:25:00,3358.24,3358.24,3358.24,3358.24,0.0,3358.24,3358.24,3358.24,3358.24,0.0
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 12:35:00,3358.24,3358.24,3358.24,3358.24,0.0,3358.24,3358.24,3358.24,3358.24,0.0
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 12:45:00,3365.03,3365.03,3365.03,3365.03,0.0,3365.03,3365.03,3365.03,3365.03,0.0
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 12:55:00,3364.31,3364.31,3364.31,3364.31,0.0,3364.31,3364.31,3364.31,3364.31,0.0
2024-12-13 13:00:00,3364.31,3364.31,3364.31,3364.31,0.0,3364.31,3364.31,3364.31,3364.31,0.0
2024-12-13 13:05:00,3364.31,3364.31,3364.31,3364.31,0.0,3364.31,3364.31,3364.31,3364.31,0.0
2024-12-13 13:10:00,3361.16,3361.16,3361.15,3361.16,100.0,3361.16,3361.16,3361.15,3361.16,100.0
2024-12-13 13:15:00,3364.88,3364.88,3364.88,3364.88,100.0,3364.88,3364.88,3364.88,3364.88,100.0
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 13:25:00,3364.88,3364.88,3364.88,3364.88,0.0,3364.88,3364.88,3364.88,3364.88,0.0
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 13:35:00,3364.46,3364.46,3364.46,3364.46,0.0,3364.46,3364.46,3364.46,3364.46,0.0
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 13:45:00,3362.09,3362.09,3362.09,3362.09,0.0,3362.09,3362.09,3362.09,3362.09,0.0
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 13:55:00,3362.76,3362.76,3362.76,3362.76,0.0,3362.76,3362.76,3362.76,3362.76,0.0
2024-12-13 14:00:00,3362.76,3362.76,3362.76,3362.76,0.0,3362.76,3362.76,3362.76,3362.76,0.0
2024-12-13 14:05:00,3364.15,3364.15,3364.14,3364.15,154.0,3364.15,3364.15,3364.14,3364.15,154.0
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 14:15:00,3368.0,3368.0,3368.0,3368.0,0.0,3368.0,3368.0,3368.0,3368.0,0.0
2024-12-13 14:20:00,3368.0,3368.0,3368.0,3368.0,0.0,3368.0,3368.0,3368.0,3368.0,0.0
2024-12-13 14:25:00,3368.0,3368.0,3368.0,3368.0,0.0,3368.0,3368.0,3368.0,3368.0,0.0
2024-12-13 14:30:00,3368.0,3368.0,3368.0,3368.0,0.0,3368.0,3368.0,3368.0,3368.0,0.0
2024-12-13 14:35:00,3364.83,3364.83,3364.83,3364.83,100.0,3364.83,3364.83,3364.83,3364.83,100.0
2024-12-13 14:40:00,3370.01,3370.01,3370.0,3370.0,200.0,3370.01,3370.01,3370.0,3370.0,200.0
2024-12-13 14:45:00,3366.0,3367.0,3366.0,3367.0,705.0,3366.0,3367.0,3366.0,3367.0,705.0
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 14:55:00,3366.81,3366.81,3366.81,3366.81,0.0,3366.81,3366.81,3366.81,3366.81,0.0
2024-12-13 15:00:00,3366.81,3366.81,3366.81,3366.81,0.0,3366.81,3366.81,3366.81,3366.81,0.0
2024-12-13 15:05:00,3366.81,3366.81,3366.81,3366.81,0.0,3366.81,3366.81,3366.81,3366.81,0.0
2024-12-13 15:10:00,3366.81,3366.81,3366.81,3366.81,0.0,3366.81,3366.81,3366.81,3366.81,0.0
2024-12-13 15:15:00,3372.68,3373.04,3371.87,3371.87,1164.0,3372.68,3373.04,3371.87,3371.87,1164.0
2024-12-13 15:20:00,3366.45,3366.45,3366.44,3366.45,100.0,3366.45,3366.45,3366.44,3366.45,100.0
2024-12-13 15:25:00,3366.96,3366.96,3366.95,3366.96,200.0,3366.96,3366.96,3366.95,3366.96,200.0
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 15:35:00,3366.96,3366.96,3366.96,3366.96,0.0,3366.96,3366.96,3366.96,3366.96,0.0
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 15:45:00,3365.29,3365.29,3365.29,3365.29,0.0,3365.29,3365.29,3365.29,3365.29,0.0
2024-12-13 15:50:00,3370.23,3372.85,3370.23,3372.85,200.0,3370.23,3372.85,3370.23,3372.85,200.0
2024-12-13 15:55:00,3371.36,3375.0,3367.05,3370.1,2217.0,3371.36,3375.0,3367.05,3370.1,2217.0
2024-12-16 09:30:00,3369.0,3374.67,3361.12,3364.4,1358.0,3369.0,3374.67,3361.12,3364.4,1358.0
2024-12-16 09:35:00,3368.27,3375.59,3361.54,3368.11,1346.0,3368.27,3375.59,3361.54,3368.11,1346.0
2024-12-16 09:40:00,3357.88,3368.15,3357.87,3368.15,600.0,3357.88,3368.15,3357.87,3368.15,600.0
2024-12-16 09:45:00,3369.43,3369.43,3363.16,3363.17,400.0,3369.43,3369.43,3363.16,3363.17,400.0
2024-12-16 09:50:00,3364.14,3366.74,3360.5,3366.74,300.0,3364.14,3366.74,3360.5,3366.74,300.0
2024-12-16 09:55:00,3373.11,3374.12,3365.02,3365.02,721.0,3373.11,3374.12,3365.02,3365.02,721.0
2024-12-16 10:00:00,3372.64,3383.2,3368.5,3383.2,2012.0,3372.64,3383.2,3368.5,3383.2,2012.0
2024-12-16 10:05:00,3380.66,3382.81,3380.66,3382.81,200.0,3380.66,3382.81,3380.66,3382.81,200.0
2024-12-16 10:10:00,3375.09,3375.09,3369.0,3369.0,200.0,3375.09,3375.09,3369.0,3369.0,200.0
2024-12-16 10:15:00,3376.74,3376.74,3369.85,3376.74,400.0,3376.74,3376.74,3369.85,3376.74,400.0
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 10:25:00,3390.66,3390.66,3390.66,3390.66,0.0,3390.66,3390.66,3390.66,3390.66,0.0
2024-12-16 10:30:00,3392.47,3392.47,3392.47,3392.47,100.0,3392.47,3392.47,3392.47,3392.47,100.0
2024-12-16 10:35:00,3387.73,3387.73,3387.73,3387.73,100.0,3387.73,3387.73,3387.73,3387.73,100.0
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 10:45:00,3381.0,3381.0,3381.0,3381.0,0.0,3381.0,3381.0,3381.0,3381.0,0.0
2024-12-16 10:50:00,3381.0,3381.0,3381.0,3381.0,0.0,3381.0,3381.0,3381.0,3381.0,0.0
2024-12-16 10:55:00,3375.0,3375.0,3375.0,3375.0,100.0,3375.0,3375.0,3375.0,3375.0,100.0
2024-12-16 11:00:00,3367.65,3368.13,3361.0,3368.13,1200.0,3367.65,3368.13,3361.0,3368.13,1200.0
2024-12-16 11:05:00,3365.75,3369.17,3363.03,3363.03,500.0,3365.75,3369.17,3363.03,3363.03,500.0
2024-12-16 11:10:00,3372.1,3374.69,3372.09,3374.69,300.0,3372.1,3374.69,3372.09,3374.69,300.0
2024-12-16 11:15:00,3367.18,3367.18,3366.82,3366.93,400.0,3367.18,3367.18,3366.82,3366.93,400.0
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 11:25:00,3366.93,3366.93,3366.93,3366.93,0.0,3366.93,3366.93,3366.93,3366.93,0.0
2024-12-16 11:30:00,3366.93,3366.93,3366.93,3366.93,0.0,3366.93,3366.93,3366.93,3366.93,0.0
2024-12-16 11:35:00,3361.51,3366.93,3360.0,3364.32,1571.0,3361.51,3366.93,3360.0,3364.32,1571.0
2024-12-16 11:40:00,3364.32,3364.32,3364.32,3364.32,0.0,3364.32,3364.32,3364.32,3364.32,0.0
2024-12-16 11:45:00,3361.7,3364.07,3360.0,3364.07,578.0,3361.7,3364.07,3360.0,3364.07,578.0
2024-12-16 11:50:00,3364.07,3364.07,3361.95,3361.95,200.0,3364.07,3364.07,3361.95,3361.95,200.0
2024-12-16 11:55:00,3364.57,3364.57,3364.56,3364.57,107.0,3364.57,3364.57,3364.56,3364.57,107.0
2024-12-16 12:00:00,3364.57,3364.57,3364.57,3364.57,0.0,3364.57,3364.57,3364.57,3364.57,0.0
2024-12-16 12:05:00,3368.91,3368.91,3368.9,3368.91,100.0,3368.91,3368.91,3368.9,3368.91,100.0
2024-12-16 12:10:00,3368.91,3368.91,3368.91,3368.91,0.0,3368.91,3368.91,3368.91,3368.91,0.0
2024-12-16 12:15:00,3369.16,3369.16,3361.0,3361.0,395.0,3369.16,3369.16,3361.0,3361.0,395.0
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 12:25:00,3361.0,3361.0,3361.0,3361.0,0.0,3361.0,3361.0,3361.0,3361.0,0.0
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 12:35:00,3372.42,3372.42,3372.42,3372.42,0.0,3372.42,3372.42,3372.42,3372.42,0.0
2024-12-16 12:40:00,3372.42,3372.42,3372.42,3372.42,0.0,3372.42,3372.42,3372.42,3372.42,0.0
2024-12-16 12:45:00,3372.42,3372.42,3372.42,3372.42,0.0,3372.42,3372.42,3372.42,3372.42,0.0
2024-12-16 12:50:00,3372.42,3372.42,3372.42,3372.42,0.0,3372.42,3372.42,3372.42,3372.42,0.0
2024-12-16 12:55:00,3364.0,3365.04,3364.0,3365.04,397.0,3364.0,3365.04,3364.0,3365.04,397.0
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 13:05:00,3365.04,3365.04,3365.04,3365.04,0.0,3365.04,3365.04,3365.04,3365.04,0.0
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 13:15:00,3361.4,3361.4,3361.4,3361.4,0.0,3361.4,3361.4,3361.4,3361.4,0.0
2024-12-16 13:20:00,3361.4,3361.4,3361.4,3361.4,0.0,3361.4,3361.4,3361.4,3361.4,0.0
2024-12-16 13:25:00,3362.39,3362.78,3362.39,3362.78,200.0,3362.39,3362.78,3362.39,3362.78,200.0
2024-12-16 13:30:00,3365.62,3365.62,3365.62,3365.62,100.0,3365.62,3365.62,3365.62,3365.62,100.0
2024-12-16 13:35:00,3365.96,3366.0,3362.5,3366.0,500.0,3365.96,3366.0,3362.5,3366.0,500.0
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 13:45:00,3365.83,3365.83,3365.83,3365.83,0.0,3365.83,3365.83,3365.83,3365.83,0.0
2024-12-16 13:50:00,3366.0,3366.0,3366.0,3366.0,100.0,3366.0,3366.0,3366.0,3366.0,100.0
2024-12-16 13:55:00,3366.0,3366.0,3363.68,3365.82,2042.0,3366.0,3366.0,3363.68,3365.82,2042.0
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 14:05:00,3365.57,3365.57,3365.57,3365.57,0.0,3365.57,3365.57,3365.57,3365.57,0.0
2024-12-16 14:10:00,3360.0,3360.0,3357.2,3357.2,400.0,3360.0,3360.0,3357.2,3357.2,400.0
2024-12-16 14:15:00,3354.0,3358.0,3354.0,3358.0,300.0,3354.0,3358.0,3354.0,3358.0,300.0
2024-12-16 14:20:00,3357.91,3357.91,3357.9,3357.91,200.0,3357.91,3357.91,3357.9,3357.91,200.0
2024-12-16 14:25:00,3355.82,3355.82,3355.82,3355.82,100.0,3355.82,3355.82,3355.82,3355.82,100.0
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 14:35:00,3357.65,3357.65,3357.65,3357.65,0.0,3357.65,3357.65,3357.65,3357.65,0.0
2024-12-16 14:40:00,3357.65,3357.65,3357.65,3357.65,0.0,3357.65,3357.65,3357.65,3357.65,0.0
2024-12-16 14:45:00,3357.65,3357.65,3357.65,3357.65,0.0,3357.65,3357.65,3357.65,3357.65,0.0
2024-12-16 14:50:00,3358.31,3358.31,3358.31,3358.31,201.0,3358.31,3358.31,3358.31,3358.31,201.0
2024-12-16 14:55:00,3365.27,3365.27,3364.5,3364.5,244.0,3365.27,3365.27,3364.5,3364.5,244.0
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 15:05:00,3364.5,3364.5,3364.5,3364.5,0.0,3364.5,3364.5,3364.5,3364.5,0.0
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 15:15:00,3364.5,3364.5,3364.5,3364.5,0.0,3364.5,3364.5,3364.5,3364.5,0.0
2024-12-16 15:20:00,3359.19,3359.19,3359.19,3359.19,100.0,3359.19,3359.19,3359.19,3359.19,100.0
2024-12-16 15:25:00,3359.76,3359.76,3359.76,3359.76,100.0,3359.76,3359.76,3359.76,3359.76,100.0
2024-12-16 15:30:00,3360.0,3360.29,3356.12,3359.63,1200.0,3360.0,3360.29,3356.12,3359.63,1200.0
2024-12-16 15:35:00,3359.29,3359.97,3357.6,3359.47,900.0,3359.29,3359.97,3357.6,3359.47,900.0
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 15:45:00,3359.47,3359.47,3359.47,3359.47,0.0,3359.47,3359.47,3359.47,3359.47,0.0
2024-12-16 15:50:00,3356.01,3356.01,3335.97,3347.15,610.0,3356.01,3356.01,3335.97,3347.15,610.0
2024-12-16 15:55:00,3346.41,3354.4,3345.06,3354.4,2311.0,3346.41,3354.4,3345.06,3354.4,2311.0
2024-12-17 09:30:00,3350.0,3352.16,3340.02,3340.02,2962.0,3350.0,3352.16,3340.02,3340.02,2962.0
2024-12-17 09:35:00,3341.33,3344.12,3340.65,3344.12,700.0,3341.33,3344.12,3340.65,3344.12,700.0
2024-12-17 09:40:00,3347.83,3347.83,3335.16,3342.52,1029.0,3347.83,3347.83,3335.16,3342.52,1029.0
2024-12-17 09:45:00,3332.91,3340.18,3332.91,3340.18,1092.0,3332.91,3340.18,3332.91,3340.18,1092.0
2024-12-17 09:50:00,3335.0,3335.0,3334.89,3334.89,200.0,3335.0,3335.0,3334.89,3334.89,200.0
2024-12-17 09:55:00,3343.64,3343.64,3343.64,3343.64,100.0,3343.64,3343.64,3343.64,3343.64,100.0
2024-12-17 10:00:00,3343.64,3343.64,3343.64,3343.64,0.0,3343.64,3343.64,3343.64,3343.64,0.0
2024-12-17 10:05:00,3334.87,3339.29,3334.75,3334.75,550.0,3334.87,3339.29,3334.75,3334.75,550.0
2024-12-17 10:10:00,3333.02,3335.9,3332.79,3335.9,400.0,3333.02,3335.9,3332.79,3335.9,400.0
2024-12-17 10:15:00,3338.95,3345.75,3338.37,3345.75,301.0,3338.95,3345.75,3338.37,3345.75,301.0
2024-12-17 10:20:00,3342.8,3342.8,3342.79,3342.8,100.0,3342.8,3342.8,3342.79,3342.8,100.0
2024-12-17 10:25:00,3334.0,3334.0,3334.0,3334.0,100.0,3334.0,3334.0,3334.0,3334.0,100.0
2024-12-17 10:30:00,3332.16,3332.16,3325.0,3325.0,398.0,3332.16,3332.16,3325.0,3325.0,398.0
2024-12-17 10:35:00,3334.01,3334.01,3334.01,3334.01,100.0,3334.01,3334.01,3334.01,3334.01,100.0
2024-12-17 10:40:00,3334.01,3334.01,3334.01,3334.01,0.0,3334.01,3334.01,3334.01,3334.01,0.0
2024-12-17 10:45:00,3324.73,3324.73,3324.73,3324.73,200.0,3324.73,3324.73,3324.73,3324.73,200.0
2024-12-17 10:50:00,3324.73,3324.73,3324.73,3324.73,0.0,3324.73,3324.73,3324.73,3324.73,0.0
2024-12-17 10:55:00,3334.41,3334.89,3333.67,3334.89,795.0,3334.41,3334.89,3333.67,3334.89,795.0
2024-12-17 11:00:00,3334.63,3334.63,3332.8,3333.73,500.0,3334.63,3334.63,3332.8,3333.73,500.0
2024-12-17 11:05:00,3338.68,3338.68,3338.68,3338.68,100.0,3338.68,3338.68,3338.68,3338.68,100.0
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 11:15:00,3337.5,3337.5,3337.5,3337.5,0.0,3337.5,3337.5,3337.5,3337.5,0.0
2024-12-17 11:20:00,3337.5,3337.5,3337.5,3337.5,0.0,3337.5,3337.5,3337.5,3337.5,0.0
2024-12-17 11:25:00,3337.5,3337.5,3337.5,3337.5,0.0,3337.5,3337.5,3337.5,3337.5,0.0
2024-12-17 11:30:00,3334.53,3334.8,3333.94,3333.94,415.0,3334.53,3334.8,3333.94,3333.94,415.0
2024-12-17 11:35:00,3321.92,3322.44,3321.92,3322.21,400.0,3321.92,3322.44,3321.92,3322.21,400.0
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 11:45:00,3324.5,3324.5,3324.5,3324.5,0.0,3324.5,3324.5,3324.5,3324.5,0.0
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 11:55:00,3324.5,3324.5,3324.5,3324.5,0.0,3324.5,3324.5,3324.5,3324.5,0.0
2024-12-17 12:00:00,3324.5,3324.5,3324.5,3324.5,0.0,3324.5,3324.5,3324.5,3324.5,0.0
2024-12-17 12:05:00,3326.68,3329.21,3325.39,3329.21,700.0,3326.68,3329.21,3325.39,3329.21,700.0
2024-12-17 12:10:00,3328.39,3328.39,3328.39,3328.39,100.0,3328.39,3328.39,3328.39,3328.39,100.0
2024-12-17 12:15:00,3328.39,3328.39,3327.88,3327.89,200.0,3328.39,3328.39,3327.88,3327.89,200.0
2024-12-17 12:20:00,3327.89,3327.89,3327.89,3327.89,0.0,3327.89,3327.89,3327.89,3327.89,0.0
2024-12-17 12:25:00,3336.64,3336.64,3336.64,3336.64,100.0,3336.64,3336.64,3336.64,3336.64,100.0
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 12:35:00,3325.07,3325.07,3325.07,3325.07,0.0,3325.07,3325.07,3325.07,3325.07,0.0
2024-12-17 12:40:00,3325.07,3325.07,3325.07,3325.07,0.0,3325.07,3325.07,3325.07,3325.07,0.0
2024-12-17 12:45:00,3325.07,3325.07,3325.07,3325.07,0.0,3325.07,3325.07,3325.07,3325.07,0.0
2024-12-17 12:50:00,3325.07,3325.07,3325.07,3325.07,0.0,3325.07,3325.07,3325.07,3325.07,0.0
2024-12-17 12:55:00,3332.69,3332.69,3332.68,3332.69,100.0,3332.69,3332.69,3332.68,3332.69,100.0
2024-12-17 13:00:00,3330.6,3330.6,3330.59,3330.6,200.0,3330.6,3330.6,3330.59,3330.6,200.0
2024-12-17 13:05:00,3315.0,3322.78,3315.0,3322.78,1965.0,3315.0,3322.78,3315.0,3322.78,1965.0
2024-12-17 13:10:00,3322.09,3322.09,3319.68,3319.68,200.0,3322.09,3322.09,3319.68,3319.68,200.0
2024-12-17 13:15:00,3324.36,3324.36,3324.36,3324.36,100.0,3324.36,3324.36,3324.36,3324.36,100.0
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 13:25:00,3324.36,3324.36,3324.36,3324.36,0.0,3324.36,3324.36,3324.36,3324.36,0.0
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 13:35:00,3324.36,3324.36,3324.36,3324.36,0.0,3324.36,3324.36,3324.36,3324.36,0.0
2024-12-17 13:40:00,3324.36,3324.36,3324.36,3324.36,0.0,3324.36,3324.36,3324.36,3324.36,0.0
2024-12-17 13:45:00,3325.0,3325.0,3325.0,3325.0,100.0,3325.0,3325.0,3325.0,3325.0,100.0
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 13:55:00,3325.0,3325.0,3325.0,3325.0,0.0,3325.0,3325.0,3325.0,3325.0,0.0
2024-12-17 14:00:00,3320.84,3320.84,3320.84,3320.84,100.0,3320.84,3320.84,3320.84,3320.84,100.0
2024-12-17 14:05:00,3319.78,3321.46,3319.78,3321.46,400.0,3319.78,3321.46,3319.78,3321.46,400.0
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 14:15:00,3323.7,3323.7,3323.7,3323.7,0.0,3323.7,3323.7,3323.7,3323.7,0.0
2024-12-17 14:20:00,3323.7,3323.7,3323.7,3323.7,0.0,3323.7,3323.7,3323.7,3323.7,0.0
2024-12-17 14:25:00,3323.7,3323.7,3323.7,3323.7,0.0,3323.7,3323.7,3323.7,3323.7,0.0
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 14:35:00,3327.92,3327.92,3327.92,3327.92,0.0,3327.92,3327.92,3327.92,3327.92,0.0
2024-12-17 14:40:00,3326.85,3326.85,3326.84,3326.85,100.0,3326.85,3326.85,3326.84,3326.85,100.0
2024-12-17 14:45:00,3322.22,3323.41,3322.22,3323.41,300.0,3322.22,3323.41,3322.22,3323.41,300.0
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 14:55:00,3323.41,3323.41,3323.41,3323.41,0.0,3323.41,3323.41,3323.41,3323.41,0.0
2024-12-17 15:00:00,3321.37,3323.08,3321.36,3323.08,322.0,3321.37,3323.08,3321.36,3323.08,322.0
2024-12-17 15:05:00,3325.63,3325.63,3323.61,3323.96,400.0,3325.63,3325.63,3323.61,3323.96,400.0
2024-12-17 15:10:00,3315.57,3320.17,3315.0,3320.16,700.0,3315.57,3320.17,3315.0,3320.16,700.0
2024-12-17 15:15:00,3318.34,3318.34,3318.34,3318.34,300.0,3318.34,3318.34,3318.34,3318.34,300.0
2024-12-17 15:20:00,3318.34,3318.34,3318.34,3318.34,0.0,3318.34,3318.34,3318.34,3318.34,0.0
2024-12-17 15:25:00,3321.66,3321.66,3321.65,3321.66,100.0,3321.66,3321.66,3321.65,3321.66,100.0
2024-12-17 15:30:00,3321.68,3321.8,3317.95,3318.71,1400.0,3321.68,3321.8,3317.95,3318.71,1400.0
2024-12-17 15:35:00,3318.46,3318.46,3315.0,3315.0,2132.0,3318.46,3318.46,3315.0,3315.0,2132.0
2024-12-17 15:40:00,3315.16,3315.16,3315.0,3315.0,300.0,3315.16,3315.16,3315.0,3315.0,300.0
2024-12-17 15:45:00,3320.91,3320.91,3319.67,3319.67,200.0,3320.91,3320.91,3319.67,3319.67,200.0
2024-12-17 15:50:00,3314.37,3319.35,3314.37,3316.67,1371.0,3314.37,3319.35,3314.37,3316.67,1371.0
2024-12-17 15:55:00,3317.5,3324.8,3314.88,3322.95,3251.0,3317.5,3324.8,3314.88,3322.95,3251.0
2024-12-18 09:30:00,3318.3,3318.3,3310.0,3310.0,1151.0,3318.3,3318.3,3310.0,3310.0,1151.0
2024-12-18 09:35:00,3310.41,3310.41,3310.41,3310.41,100.0,3310.41,3310.41,3310.41,3310.41,100.0
2024-12-18 09:40:00,3303.01,3303.01,3303.01,3303.01,100.0,3303.01,3303.01,3303.01,3303.01,100.0
2024-12-18 09:45:00,3295.44,3312.72,3295.44,3312.72,2024.0,3295.44,3312.72,3295.44,3312.72,2024.0
2024-12-18 09:50:00,3301.0,3301.0,3301.0,3301.0,100.0,3301.0,3301.0,3301.0,3301.0,100.0
2024-12-18 09:55:00,3302.6,3309.65,3300.0,3300.0,609.0,3302.6,3309.65,3300.0,3300.0,609.0
2024-12-18 10:00:00,3303.29,3303.29,3303.29,3303.29,100.0,3303.29,3303.29,3303.29,3303.29,100.0
2024-12-18 10:05:00,3306.65,3313.3,3306.65,3306.81,300.0,3306.65,3313.3,3306.65,3306.81,300.0
2024-12-18 10:10:00,3306.66,3322.17,3306.65,3322.17,405.0,3306.66,3322.17,3306.65,3322.17,405.0
2024-12-18 10:15:00,3322.32,3322.32,3322.31,3322.32,100.0,3322.32,3322.32,3322.31,3322.32,100.0
2024-12-18 10:20:00,3321.9,3321.9,3318.41,3318.41,200.0,3321.9,3321.9,3318.41,3318.41,200.0
2024-12-18 10:25:00,3315.43,3324.36,3315.43,3324.36,200.0,3315.43,3324.36,3315.43,3324.36,200.0
2024-12-18 10:30:00,3324.36,3324.36,3324.36,3324.36,0.0,3324.36,3324.36,3324.36,3324.36,0.0
2024-12-18 10:35:00,3318.41,3318.41,3318.4,3318.41,200.0,3318.41,3318.41,3318.4,3318.41,200.0
2024-12-18 10:40:00,3318.41,3318.41,3318.41,3318.41,0.0,3318.41,3318.41,3318.41,3318.41,0.0
2024-12-18 10:45:00,3316.16,3316.16,3314.65,3314.65,751.0,3316.16,3316.16,3314.65,3314.65,751.0
2024-12-18 10:50:00,3323.02,3323.02,3320.24,3320.24,300.0,3323.02,3323.02,3320.24,3320.24,300.0
2024-12-18 10:55:00,3317.08,3317.08,3315.37,3315.37,556.0,3317.08,3317.08,3315.37,3315.37,556.0
2024-12-18 11:00:00,3313.39,3313.4,3312.61,3312.61,200.0,3313.39,3313.4,3312.61,3312.61,200.0
2024-12-18 11:05:00,3308.21,3308.21,3307.83,3307.83,200.0,3308.21,3308.21,3307.83,3307.83,200.0
2024-12-18 11:10:00,3307.83,3307.83,3307.83,3307.83,0.0,3307.83,3307.83,3307.83,3307.83,0.0
2024-12-18 11:15:00,3306.54,3306.61,3306.53,3306.54,300.0,3306.54,3306.61,3306.53,3306.54,300.0
2024-12-18 11:20:00,3306.54,3306.54,3306.54,3306.54,0.0,3306.54,3306.54,3306.54,3306.54,0.0
2024-12-18 11:25:00,3306.85,3306.85,3306.84,3306.85,100.0,3306.85,3306.85,3306.84,3306.85,100.0
2024-12-18 11:30:00,3306.85,3306.85,3306.85,3306.85,0.0,3306.85,3306.85,3306.85,3306.85,0.0
2024-12-18 11:35:00,3306.95,3306.95,3306.95,3306.95,100.0,3306.95,3306.95,3306.95,3306.95,100.0
2024-12-18 11:40:00,3306.45,3310.5,3302.57,3305.59,1200.0,3306.45,3310.5,3302.57,3305.59,1200.0
2024-12-18 11:45:00,3311.43,3312.33,3311.43,3312.33,200.0,3311.43,3312.33,3311.43,3312.33,200.0
2024-12-18 11:50:00,3312.33,3312.33,3312.33,3312.33,0.0,3312.33,3312.33,3312.33,3312.33,0.0
2024-12-18 11:55:00,3312.28,3316.27,3312.28,3316.27,200.0,3312.28,3316.27,3312.28,3316.27,200.0
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 12:05:00,3312.33,3312.33,3312.33,3312.33,0.0,3312.33,3312.33,3312.33,3312.33,0.0
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 12:15:00,3312.33,3312.33,3312.33,3312.33,0.0,3312.33,3312.33,3312.33,3312.33,0.0
2024-12-18 12:20:00,3312.33,3312.33,3312.32,3312.33,100.0,3312.33,3312.33,3312.32,3312.33,100.0
2024-12-18 12:25:00,3309.0,3313.42,3309.0,3311.12,896.0,3309.0,3313.42,3309.0,3311.12,896.0
2024-12-18 12:30:00,3312.35,3312.35,3312.35,3312.35,100.0,3312.35,3312.35,3312.35,3312.35,100.0
2024-12-18 12:35:00,3311.91,3311.92,3311.91,3311.91,100.0,3311.91,3311.92,3311.91,3311.91,100.0
2024-12-18 12:40:00,3309.0,3309.0,3309.0,3309.0,100.0,3309.0,3309.0,3309.0,3309.0,100.0
2024-12-18 12:45:00,3309.0,3309.0,3298.42,3298.42,1722.0,3309.0,3309.0,3298.42,3298.42,1722.0
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 12:55:00,3306.05,3306.05,3306.05,3306.05,0.0,3306.05,3306.05,3306.05,3306.05,0.0
2024-12-18 13:00:00,3306.05,3306.05,3306.05,3306.05,0.0,3306.05,3306.05,3306.05,3306.05,0.0
2024-12-18 13:05:00,3306.16,3306.16,3306.15,3306.16,1900.0,3306.16,3306.16,3306.15,3306.16,1900.0
2024-12-18 13:10:00,3306.16,3306.34,3305.85,3305.86,300.0,3306.16,3306.34,3305.85,3305.86,300.0
2024-12-18 13:15:00,3310.31,3317.48,3310.31,3317.48,200.0,3310.31,3317.48,3310.31,3317.48,200.0
2024-12-18 13:20:00,3307.47,3311.83,3306.35,3306.35,526.0,3307.47,3311.83,3306.35,3306.35,526.0
2024-12-18 13:25:00,3307.23,3307.23,3307.22,3307.23,100.0,3307.23,3307.23,3307.22,3307.23,100.0
2024-12-18 13:30:00,3307.23,3307.23,3307.23,3307.23,0.0,3307.23,3307.23,3307.23,3307.23,0.0
2024-12-18 13:35:00,3308.06,3312.45,3308.06,3312.45,300.0,3308.06,3312.45,3308.06,3312.45,300.0
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 13:45:00,3315.73,3315.73,3315.73,3315.73,0.0,3315.73,3315.73,3315.73,3315.73,0.0
2024-12-18 13:50:00,3319.36,3320.14,3311.84,3311.84,305.0,3319.36,3320.14,3311.84,3311.84,305.0
2024-12-18 13:55:00,3309.39,3309.4,3309.25,3309.39,300.0,3309.39,3309.4,3309.25,3309.39,300.0
2024-12-18 14:00:00,3309.14,3316.27,3309.0,3309.0,900.0,3309.14,3316.27,3309.0,3309.0,900.0
2024-12-18 14:05:00,3306.68,3306.68,3301.5,3301.51,500.0,3306.68,3306.68,3301.5,3301.51,500.0
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 14:15:00,3295.19,3295.19,3295.19,3295.19,0.0,3295.19,3295.19,3295.19,3295.19,0.0
2024-12-18 14:20:00,3292.2,3295.98,3288.78,3288.79,400.0,3292.2,3295.98,3288.78,3288.79,400.0
2024-12-18 14:25:00,3296.52,3296.52,3296.52,3296.52,311.0,3296.52,3296.52,3296.52,3296.52,311.0
2024-12-18 14:30:00,3283.05,3290.21,3283.05,3290.21,288.0,3283.05,3290.21,3283.05,3290.21,288.0
2024-12-18 14:35:00,3290.21,3290.21,3288.63,3288.64,200.0,3290.21,3290.21,3288.63,3288.64,200.0
2024-12-18 14:40:00,3290.2,3292.03,3290.19,3292.03,200.0,3290.2,3292.03,3290.19,3292.03,200.0
2024-12-18 14:45:00,3295.57,3295.57,3295.57,3295.57,100.0,3295.57,3295.57,3295.57,3295.57,100.0
2024-12-18 14:50:00,3296.12,3296.12,3287.77,3287.77,200.0,3296.12,3296.12,3287.77,3287.77,200.0
2024-12-18 14:55:00,3282.3,3283.17,3282.3,3283.17,200.0,3282.3,3283.17,3282.3,3283.17,200.0
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 15:05:00,3285.02,3285.02,3285.02,3285.02,0.0,3285.02,3285.02,3285.02,3285.02,0.0
2024-12-18 15:10:00,3283.32,3283.32,3269.97,3269.97,1000.0,3283.32,3283.32,3269.97,3269.97,1000.0
2024-12-18 15:15:00,3267.5,3272.79,3259.45,3272.79,837.0,3267.5,3272.79,3259.45,3272.79,837.0
2024-12-18 15:20:00,3277.47,3278.68,3277.47,3277.47,400.0,3277.47,3278.68,3277.47,3277.47,400.0
2024-12-18 15:25:00,3280.26,3280.26,3273.87,3275.8,814.0,3280.26,3280.26,3273.87,3275.8,814.0
2024-12-18 15:30:00,3278.54,3278.54,3278.54,3278.54,100.0,3278.54,3278.54,3278.54,3278.54,100.0
2024-12-18 15:35:00,3276.99,3276.99,3265.38,3265.39,300.0,3276.99,3276.99,3265.38,3265.39,300.0
2024-12-18 15:40:00,3262.3,3267.44,3258.51,3258.51,700.0,3262.3,3267.44,3258.51,3258.51,700.0
2024-12-18 15:45:00,3250.55,3256.12,3250.0,3250.0,1559.0,3250.55,3256.12,3250.0,3250.0,1559.0
2024-12-18 15:50:00,3244.76,3249.52,3242.75,3242.75,800.0,3244.76,3249.52,3242.75,3242.75,800.0
2024-12-18 15:55:00,3247.04,3247.04,3236.69,3242.36,3302.0,3247.04,3247.04,3236.69,3242.36,3302.0
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 09:35:00,3258.5,3258.5,3258.5,3258.5,0.0,3258.5,3258.5,3258.5,3258.5,0.0
2024-12-19 09:40:00,3253.2,3253.2,3247.5,3247.5,200.0,3253.2,3253.2,3247.5,3247.5,200.0
2024-12-19 09:45:00,3248.0,3261.46,3248.0,3261.46,1505.0,3248.0,3261.46,3248.0,3261.46,1505.0
2024-12-19 09:50:00,3235.48,3235.48,3235.48,3235.48,108.0,3235.48,3235.48,3235.48,3235.48,108.0
2024-12-19 09:55:00,3233.97,3233.97,3233.97,3233.97,100.0,3233.97,3233.97,3233.97,3233.97,100.0
2024-12-19 10:00:00,3233.97,3233.97,3233.97,3233.97,0.0,3233.97,3233.97,3233.97,3233.97,0.0
2024-12-19 10:05:00,3236.48,3236.48,3236.48,3236.48,100.0,3236.48,3236.48,3236.48,3236.48,100.0
2024-12-19 10:10:00,3236.48,3236.48,3236.48,3236.48,0.0,3236.48,3236.48,3236.48,3236.48,0.0
2024-12-19 10:15:00,3218.64,3219.45,3218.64,3219.45,300.0,3218.64,3219.45,3218.64,3219.45,300.0
2024-12-19 10:20:00,3219.45,3219.45,3219.45,3219.45,0.0,3219.45,3219.45,3219.45,3219.45,0.0
2024-12-19 10:25:00,3215.58,3215.58,3215.58,3215.58,100.0,3215.58,3215.58,3215.58,3215.58,100.0
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 10:35:00,3215.58,3215.58,3215.58,3215.58,0.0,3215.58,3215.58,3215.58,3215.58,0.0
2024-12-19 10:40:00,3215.58,3215.58,3215.58,3215.58,0.0,3215.58,3215.58,3215.58,3215.58,0.0
2024-12-19 10:45:00,3212.0,3212.61,3212.0,3212.61,200.0,3212.0,3212.61,3212.0,3212.61,200.0
2024-12-19 10:50:00,3217.69,3217.69,3215.8,3215.81,306.0,3217.69,3217.69,3215.8,3215.81,306.0
2024-12-19 10:55:00,3211.98,3211.98,3209.24,3209.25,300.0,3211.98,3211.98,3209.24,3209.25,300.0
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 11:05:00,3209.25,3209.25,3209.25,3209.25,0.0,3209.25,3209.25,3209.25,3209.25,0.0
2024-12-19 11:10:00,3212.0,3212.0,3212.0,3212.0,100.0,3212.0,3212.0,3212.0,3212.0,100.0
2024-12-19 11:15:00,3211.86,3213.3,3211.79,3213.3,800.0,3211.86,3213.3,3211.79,3213.3,800.0
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 11:25:00,3213.3,3213.3,3213.3,3213.3,0.0,3213.3,3213.3,3213.3,3213.3,0.0
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 11:35:00,3213.3,3213.3,3213.3,3213.3,0.0,3213.3,3213.3,3213.3,3213.3,0.0
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 11:45:00,3213.3,3213.3,3213.3,3213.3,0.0,3213.3,3213.3,3213.3,3213.3,0.0
2024-12-19 11:50:00,3228.32,3228.32,3228.32,3228.32,100.0,3228.32,3228.32,3228.32,3228.32,100.0
2024-12-19 11:55:00,3228.92,3228.92,3228.92,3228.92,100.0,3228.92,3228.92,3228.92,3228.92,100.0
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 12:05:00,3228.92,3228.92,3228.92,3228.92,0.0,3228.92,3228.92,3228.92,3228.92,0.0
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 12:15:00,3228.92,3228.92,3228.92,3228.92,0.0,3228.92,3228.92,3228.92,3228.92,0.0
2024-12-19 12:20:00,3235.25,3235.25,3235.25,3235.25,100.0,3235.25,3235.25,3235.25,3235.25,100.0
2024-12-19 12:25:00,3231.0,3231.0,3231.0,3231.0,100.0,3231.0,3231.0,3231.0,3231.0,100.0
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 12:35:00,3231.0,3231.0,3231.0,3231.0,0.0,3231.0,3231.0,3231.0,3231.0,0.0
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 12:45:00,3231.0,3231.0,3231.0,3231.0,0.0,3231.0,3231.0,3231.0,3231.0,0.0
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 12:55:00,3220.9,3220.9,3220.9,3220.9,0.0,3220.9,3220.9,3220.9,3220.9,0.0
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 13:05:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
2024-12-19 13:10:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
2024-12-19 13:15:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
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 13:25:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
2024-12-19 13:30:00,3214.44,3214.44,3214.44,3214.44,0.0,3214.44,3214.44,3214.44,3214.44,0.0
2024-12-19 13:35:00,3229.0,3229.0,3228.99,3229.0,160.0,3229.0,3229.0,3228.99,3229.0,160.0
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 13:45:00,3231.48,3231.48,3231.48,3231.48,0.0,3231.48,3231.48,3231.48,3231.48,0.0
2024-12-19 13:50:00,3225.29,3225.29,3225.28,3225.29,117.0,3225.29,3225.29,3225.28,3225.29,117.0
2024-12-19 13:55:00,3232.65,3232.65,3232.65,3232.65,100.0,3232.65,3232.65,3232.65,3232.65,100.0
2024-12-19 14:00:00,3232.65,3232.65,3232.65,3232.65,0.0,3232.65,3232.65,3232.65,3232.65,0.0
2024-12-19 14:05:00,3230.39,3230.39,3230.39,3230.39,100.0,3230.39,3230.39,3230.39,3230.39,100.0
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 14:15:00,3229.77,3229.77,3229.77,3229.77,0.0,3229.77,3229.77,3229.77,3229.77,0.0
2024-12-19 14:20:00,3229.18,3229.19,3229.18,3229.18,200.0,3229.18,3229.19,3229.18,3229.18,200.0
2024-12-19 14:25:00,3238.02,3238.02,3238.02,3238.02,100.0,3238.02,3238.02,3238.02,3238.02,100.0
2024-12-19 14:30:00,3244.45,3244.45,3237.46,3237.46,300.0,3244.45,3244.45,3237.46,3237.46,300.0
2024-12-19 14:35:00,3241.23,3241.23,3239.75,3239.76,200.0,3241.23,3241.23,3239.75,3239.76,200.0
2024-12-19 14:40:00,3243.28,3243.28,3243.28,3243.28,100.0,3243.28,3243.28,3243.28,3243.28,100.0
2024-12-19 14:45:00,3243.71,3243.95,3243.71,3243.95,208.0,3243.71,3243.95,3243.71,3243.95,208.0
2024-12-19 14:50:00,3243.95,3243.95,3243.95,3243.95,0.0,3243.95,3243.95,3243.95,3243.95,0.0
2024-12-19 14:55:00,3237.74,3237.74,3237.74,3237.74,100.0,3237.74,3237.74,3237.74,3237.74,100.0
2024-12-19 15:00:00,3235.59,3235.59,3232.02,3232.03,784.0,3235.59,3235.59,3232.02,3232.03,784.0
2024-12-19 15:05:00,3228.93,3228.93,3227.24,3227.24,200.0,3228.93,3228.93,3227.24,3227.24,200.0
2024-12-19 15:10:00,3226.3,3226.3,3224.94,3224.94,200.0,3226.3,3226.3,3224.94,3224.94,200.0
2024-12-19 15:15:00,3227.13,3227.13,3226.59,3226.89,400.0,3227.13,3227.13,3226.59,3226.89,400.0
2024-12-19 15:20:00,3222.55,3222.55,3222.54,3222.55,100.0,3222.55,3222.55,3222.54,3222.55,100.0
2024-12-19 15:25:00,3222.74,3224.09,3222.74,3224.09,200.0,3222.74,3224.09,3222.74,3224.09,200.0
2024-12-19 15:30:00,3225.22,3225.22,3219.39,3219.6,500.0,3225.22,3225.22,3219.39,3219.6,500.0
2024-12-19 15:35:00,3223.56,3229.57,3223.56,3229.57,402.0,3223.56,3229.57,3223.56,3229.57,402.0
2024-12-19 15:40:00,3231.43,3234.24,3231.42,3232.34,700.0,3231.43,3234.24,3231.42,3232.34,700.0
2024-12-19 15:45:00,3229.03,3229.03,3229.03,3229.03,100.0,3229.03,3229.03,3229.03,3229.03,100.0
2024-12-19 15:50:00,3229.99,3229.99,3221.01,3221.02,900.0,3229.99,3229.99,3221.01,3221.02,900.0
2024-12-19 15:55:00,3220.45,3221.83,3214.97,3219.05,1912.0,3220.45,3221.83,3214.97,3219.05,1912.0
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 09:35:00,3206.16,3206.16,3206.16,3206.16,0.0,3206.16,3206.16,3206.16,3206.16,0.0
2024-12-20 09:40:00,3238.81,3238.81,3222.04,3222.04,200.0,3238.81,3238.81,3222.04,3222.04,200.0
2024-12-20 09:45:00,3222.04,3224.86,3222.04,3224.86,200.0,3222.04,3224.86,3222.04,3224.86,200.0
2024-12-20 09:50:00,3221.79,3221.79,3221.79,3221.79,104.0,3221.79,3221.79,3221.79,3221.79,104.0
2024-12-20 09:55:00,3226.08,3226.08,3217.13,3221.0,700.0,3226.08,3226.08,3217.13,3221.0,700.0
2024-12-20 10:00:00,3221.0,3221.0,3221.0,3221.0,0.0,3221.0,3221.0,3221.0,3221.0,0.0
2024-12-20 10:05:00,3235.45,3235.45,3235.45,3235.45,100.0,3235.45,3235.45,3235.45,3235.45,100.0
2024-12-20 10:10:00,3226.14,3226.15,3226.14,3226.14,100.0,3226.14,3226.15,3226.14,3226.14,100.0
2024-12-20 10:15:00,3222.69,3222.69,3222.69,3222.69,100.0,3222.69,3222.69,3222.69,3222.69,100.0
2024-12-20 10:20:00,3208.98,3209.31,3208.98,3209.31,200.0,3208.98,3209.31,3208.98,3209.31,200.0
2024-12-20 10:25:00,3218.43,3218.43,3218.43,3218.43,100.0,3218.43,3218.43,3218.43,3218.43,100.0
2024-12-20 10:30:00,3220.88,3226.27,3210.22,3220.07,3995.0,3220.88,3226.27,3210.22,3220.07,3995.0
2024-12-20 10:35:00,3215.29,3215.29,3209.24,3210.93,700.0,3215.29,3215.29,3209.24,3210.93,700.0
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 10:45:00,3217.77,3217.77,3217.77,3217.77,0.0,3217.77,3217.77,3217.77,3217.77,0.0
2024-12-20 10:50:00,3217.77,3217.77,3217.77,3217.77,0.0,3217.77,3217.77,3217.77,3217.77,0.0
2024-12-20 10:55:00,3230.05,3230.05,3224.68,3224.68,300.0,3230.05,3230.05,3224.68,3224.68,300.0
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 11:05:00,3223.16,3223.16,3223.16,3223.16,0.0,3223.16,3223.16,3223.16,3223.16,0.0
2024-12-20 11:10:00,3231.36,3235.01,3231.35,3234.31,300.0,3231.36,3235.01,3231.35,3234.31,300.0
2024-12-20 11:15:00,3232.68,3232.68,3231.0,3231.0,500.0,3232.68,3232.68,3231.0,3231.0,500.0
2024-12-20 11:20:00,3231.54,3231.54,3231.54,3231.54,100.0,3231.54,3231.54,3231.54,3231.54,100.0
2024-12-20 11:25:00,3228.0,3235.84,3228.0,3231.5,600.0,3228.0,3235.84,3228.0,3231.5,600.0
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 11:35:00,3237.86,3237.86,3237.86,3237.86,0.0,3237.86,3237.86,3237.86,3237.86,0.0
2024-12-20 11:40:00,3241.74,3245.45,3241.74,3245.45,200.0,3241.74,3245.45,3241.74,3245.45,200.0
2024-12-20 11:45:00,3259.06,3259.06,3259.06,3259.06,175.0,3259.06,3259.06,3259.06,3259.06,175.0
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 11:55:00,3246.27,3246.27,3246.27,3246.27,0.0,3246.27,3246.27,3246.27,3246.27,0.0
2024-12-20 12:00:00,3246.27,3246.27,3246.27,3246.27,0.0,3246.27,3246.27,3246.27,3246.27,0.0
2024-12-20 12:05:00,3249.85,3252.12,3249.84,3252.12,200.0,3249.85,3252.12,3249.84,3252.12,200.0
2024-12-20 12:10:00,3252.12,3252.12,3252.12,3252.12,0.0,3252.12,3252.12,3252.12,3252.12,0.0
2024-12-20 12:15:00,3256.26,3256.26,3256.25,3256.26,200.0,3256.26,3256.26,3256.25,3256.26,200.0
2024-12-20 12:20:00,3256.99,3256.99,3254.46,3256.86,400.0,3256.99,3256.99,3254.46,3256.86,400.0
2024-12-20 12:25:00,3257.07,3266.55,3257.07,3266.55,400.0,3257.07,3266.55,3257.07,3266.55,400.0
2024-12-20 12:30:00,3262.72,3265.05,3262.6,3262.6,500.0,3262.72,3265.05,3262.6,3262.6,500.0
2024-12-20 12:35:00,3261.08,3261.08,3261.08,3261.08,100.0,3261.08,3261.08,3261.08,3261.08,100.0
2024-12-20 12:40:00,3258.17,3258.17,3255.6,3255.6,200.0,3258.17,3258.17,3255.6,3255.6,200.0
2024-12-20 12:45:00,3251.09,3258.58,3251.09,3258.58,274.0,3251.09,3258.58,3251.09,3258.58,274.0
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 12:55:00,3260.43,3260.43,3260.43,3260.43,0.0,3260.43,3260.43,3260.43,3260.43,0.0
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 13:05:00,3258.43,3258.43,3258.43,3258.43,0.0,3258.43,3258.43,3258.43,3258.43,0.0
2024-12-20 13:10:00,3258.64,3258.64,3258.63,3258.64,100.0,3258.64,3258.64,3258.63,3258.64,100.0
2024-12-20 13:15:00,3256.04,3256.04,3253.91,3255.12,1090.0,3256.04,3256.04,3253.91,3255.12,1090.0
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 13:25:00,3251.79,3251.79,3251.79,3251.79,0.0,3251.79,3251.79,3251.79,3251.79,0.0
2024-12-20 13:30:00,3250.01,3250.01,3250.01,3250.01,100.0,3250.01,3250.01,3250.01,3250.01,100.0
2024-12-20 13:35:00,3254.6,3254.6,3251.52,3252.77,402.0,3254.6,3254.6,3251.52,3252.77,402.0
2024-12-20 13:40:00,3249.49,3249.49,3249.49,3249.49,100.0,3249.49,3249.49,3249.49,3249.49,100.0
2024-12-20 13:45:00,3244.6,3249.12,3244.39,3249.12,1000.0,3244.6,3249.12,3244.39,3249.12,1000.0
2024-12-20 13:50:00,3248.68,3248.68,3244.22,3248.68,400.0,3248.68,3248.68,3244.22,3248.68,400.0
2024-12-20 13:55:00,3258.14,3263.08,3257.75,3263.08,765.0,3258.14,3263.08,3257.75,3263.08,765.0
2024-12-20 14:00:00,3260.34,3260.34,3247.38,3247.38,400.0,3260.34,3260.34,3247.38,3247.38,400.0
2024-12-20 14:05:00,3257.17,3257.17,3257.17,3257.17,111.0,3257.17,3257.17,3257.17,3257.17,111.0
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 14:15:00,3257.17,3257.17,3257.17,3257.17,0.0,3257.17,3257.17,3257.17,3257.17,0.0
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 14:25:00,3266.43,3266.43,3266.43,3266.43,0.0,3266.43,3266.43,3266.43,3266.43,0.0
2024-12-20 14:30:00,3269.37,3274.26,3265.14,3267.04,1337.0,3269.37,3274.26,3265.14,3267.04,1337.0
2024-12-20 14:35:00,3264.2,3264.36,3264.19,3264.36,300.0,3264.2,3264.36,3264.19,3264.36,300.0
2024-12-20 14:40:00,3258.5,3261.78,3257.32,3257.32,400.0,3258.5,3261.78,3257.32,3257.32,400.0
2024-12-20 14:45:00,3257.32,3258.44,3252.95,3252.95,1000.0,3257.32,3258.44,3252.95,3252.95,1000.0
2024-12-20 14:50:00,3258.06,3258.06,3258.06,3258.06,100.0,3258.06,3258.06,3258.06,3258.06,100.0
2024-12-20 14:55:00,3257.74,3257.74,3248.39,3248.39,400.0,3257.74,3257.74,3248.39,3248.39,400.0
2024-12-20 15:00:00,3248.32,3256.36,3248.32,3256.36,200.0,3248.32,3256.36,3248.32,3256.36,200.0
2024-12-20 15:05:00,3255.46,3262.83,3255.46,3262.83,300.0,3255.46,3262.83,3255.46,3262.83,300.0
2024-12-20 15:10:00,3264.93,3264.93,3261.3,3262.93,300.0,3264.93,3264.93,3261.3,3262.93,300.0
2024-12-20 15:15:00,3260.77,3260.77,3260.77,3260.77,200.0,3260.77,3260.77,3260.77,3260.77,200.0
2024-12-20 15:20:00,3257.33,3261.96,3257.33,3258.34,300.0,3257.33,3261.96,3257.33,3258.34,300.0
2024-12-20 15:25:00,3259.5,3259.5,3259.5,3259.5,109.0,3259.5,3259.5,3259.5,3259.5,109.0
2024-12-20 15:30:00,3255.94,3258.24,3252.58,3256.62,804.0,3255.94,3258.24,3252.58,3256.62,804.0
2024-12-20 15:35:00,3258.87,3266.64,3258.87,3266.64,600.0,3258.87,3266.64,3258.87,3266.64,600.0
2024-12-20 15:40:00,3262.05,3265.56,3258.89,3258.89,400.0,3262.05,3265.56,3258.89,3258.89,400.0
2024-12-20 15:45:00,3257.6,3260.05,3257.59,3260.05,300.0,3257.6,3260.05,3257.59,3260.05,300.0
2024-12-20 15:50:00,3255.23,3267.65,3249.83,3259.69,2303.0,3255.23,3267.65,3249.83,3259.69,2303.0
2024-12-20 15:55:00,3260.13,3260.13,3250.27,3253.47,2020.0,3260.13,3260.13,3250.27,3253.47,2020.0
2024-12-23 09:30:00,3225.23,3245.57,3216.0,3232.5,2241.0,3225.23,3245.57,3216.0,3232.5,2241.0
2024-12-23 09:35:00,3206.86,3238.22,3205.91,3238.22,300.0,3206.86,3238.22,3205.91,3238.22,300.0
2024-12-23 09:40:00,3238.22,3238.22,3238.22,3238.22,0.0,3238.22,3238.22,3238.22,3238.22,0.0
2024-12-23 09:45:00,3212.3,3212.3,3212.3,3212.3,100.0,3212.3,3212.3,3212.3,3212.3,100.0
2024-12-23 09:50:00,3206.14,3216.18,3206.13,3210.05,400.0,3206.14,3216.18,3206.13,3210.05,400.0
2024-12-23 09:55:00,3210.09,3216.19,3210.09,3216.18,600.0,3210.09,3216.19,3210.09,3216.18,600.0
2024-12-23 10:00:00,3218.81,3221.06,3206.64,3207.27,511.0,3218.81,3221.06,3206.64,3207.27,511.0
2024-12-23 10:05:00,3208.02,3208.02,3202.79,3202.79,200.0,3208.02,3208.02,3202.79,3202.79,200.0
2024-12-23 10:10:00,3198.92,3198.92,3198.92,3198.92,201.0,3198.92,3198.92,3198.92,3198.92,201.0
2024-12-23 10:15:00,3210.37,3213.0,3204.64,3204.64,400.0,3210.37,3213.0,3204.64,3204.64,400.0
2024-12-23 10:20:00,3207.47,3207.47,3199.03,3204.88,400.0,3207.47,3207.47,3199.03,3204.88,400.0
2024-12-23 10:25:00,3203.09,3208.14,3203.09,3208.14,200.0,3203.09,3208.14,3203.09,3208.14,200.0
2024-12-23 10:30:00,3208.44,3208.44,3208.44,3208.44,100.0,3208.44,3208.44,3208.44,3208.44,100.0
2024-12-23 10:35:00,3203.24,3207.67,3203.24,3207.66,902.0,3203.24,3207.67,3203.24,3207.66,902.0
2024-12-23 10:40:00,3202.47,3202.94,3201.65,3201.65,400.0,3202.47,3202.94,3201.65,3201.65,400.0
2024-12-23 10:45:00,3203.84,3204.12,3201.21,3204.12,862.0,3203.84,3204.12,3201.21,3204.12,862.0
2024-12-23 10:50:00,3205.84,3205.84,3205.83,3205.84,100.0,3205.84,3205.84,3205.83,3205.84,100.0
2024-12-23 10:55:00,3209.16,3209.17,3208.99,3209.17,400.0,3209.16,3209.17,3208.99,3209.17,400.0
2024-12-23 11:00:00,3211.68,3213.45,3207.33,3213.45,700.0,3211.68,3213.45,3207.33,3213.45,700.0
2024-12-23 11:05:00,3210.58,3212.7,3208.02,3209.53,1100.0,3210.58,3212.7,3208.02,3209.53,1100.0
2024-12-23 11:10:00,3209.53,3209.53,3209.53,3209.53,0.0,3209.53,3209.53,3209.53,3209.53,0.0
2024-12-23 11:15:00,3210.88,3210.88,3210.87,3210.88,100.0,3210.88,3210.88,3210.87,3210.88,100.0
2024-12-23 11:20:00,3210.88,3210.88,3210.88,3210.88,0.0,3210.88,3210.88,3210.88,3210.88,0.0
2024-12-23 11:25:00,3211.22,3211.22,3208.37,3209.89,446.0,3211.22,3211.22,3208.37,3209.89,446.0
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 11:35:00,3208.16,3208.16,3208.16,3208.16,0.0,3208.16,3208.16,3208.16,3208.16,0.0
2024-12-23 11:40:00,3209.51,3214.95,3209.51,3214.95,300.0,3209.51,3214.95,3209.51,3214.95,300.0
2024-12-23 11:45:00,3224.14,3224.15,3218.41,3222.68,600.0,3224.14,3224.15,3218.41,3222.68,600.0
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 11:55:00,3220.12,3220.12,3220.12,3220.12,0.0,3220.12,3220.12,3220.12,3220.12,0.0
2024-12-23 12:00:00,3220.12,3220.12,3220.12,3220.12,0.0,3220.12,3220.12,3220.12,3220.12,0.0
2024-12-23 12:05:00,3220.12,3220.12,3220.12,3220.12,0.0,3220.12,3220.12,3220.12,3220.12,0.0
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 12:15:00,3220.12,3220.12,3220.12,3220.12,0.0,3220.12,3220.12,3220.12,3220.12,0.0
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 12:25:00,3222.43,3222.43,3222.43,3222.43,0.0,3222.43,3222.43,3222.43,3222.43,0.0
2024-12-23 12:30:00,3222.43,3222.43,3222.43,3222.43,0.0,3222.43,3222.43,3222.43,3222.43,0.0
2024-12-23 12:35:00,3222.43,3222.43,3222.43,3222.43,0.0,3222.43,3222.43,3222.43,3222.43,0.0
2024-12-23 12:40:00,3222.43,3222.43,3222.43,3222.43,0.0,3222.43,3222.43,3222.43,3222.43,0.0
2024-12-23 12:45:00,3213.2,3214.67,3213.19,3213.2,400.0,3213.2,3214.67,3213.19,3213.2,400.0
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 12:55:00,3213.2,3213.2,3213.2,3213.2,0.0,3213.2,3213.2,3213.2,3213.2,0.0
2024-12-23 13:00:00,3213.2,3213.2,3213.2,3213.2,0.0,3213.2,3213.2,3213.2,3213.2,0.0
2024-12-23 13:05:00,3217.01,3217.29,3216.51,3216.51,331.0,3217.01,3217.29,3216.51,3216.51,331.0
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 13:15:00,3224.07,3224.07,3224.07,3224.07,0.0,3224.07,3224.07,3224.07,3224.07,0.0
2024-12-23 13:20:00,3224.07,3224.07,3224.07,3224.07,0.0,3224.07,3224.07,3224.07,3224.07,0.0
2024-12-23 13:25:00,3225.66,3225.66,3225.66,3225.66,100.0,3225.66,3225.66,3225.66,3225.66,100.0
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 13:35:00,3226.34,3226.34,3226.34,3226.34,0.0,3226.34,3226.34,3226.34,3226.34,0.0
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 13:45:00,3222.54,3222.54,3222.54,3222.54,0.0,3222.54,3222.54,3222.54,3222.54,0.0
2024-12-23 13:50:00,3222.54,3222.54,3222.54,3222.54,0.0,3222.54,3222.54,3222.54,3222.54,0.0
2024-12-23 13:55:00,3225.39,3225.39,3225.38,3225.39,128.0,3225.39,3225.39,3225.38,3225.39,128.0
2024-12-23 14:00:00,3223.06,3224.12,3223.06,3224.12,200.0,3223.06,3224.12,3223.06,3224.12,200.0
2024-12-23 14:05:00,3224.12,3230.23,3224.11,3230.23,200.0,3224.12,3230.23,3224.11,3230.23,200.0
2024-12-23 14:10:00,3230.23,3230.23,3230.22,3230.23,100.0,3230.23,3230.23,3230.22,3230.23,100.0
2024-12-23 14:15:00,3228.51,3228.51,3228.51,3228.51,100.0,3228.51,3228.51,3228.51,3228.51,100.0
2024-12-23 14:20:00,3230.52,3230.52,3230.52,3230.52,100.0,3230.52,3230.52,3230.52,3230.52,100.0
2024-12-23 14:25:00,3227.84,3227.84,3227.43,3227.43,300.0,3227.84,3227.84,3227.43,3227.43,300.0
2024-12-23 14:30:00,3227.0,3229.43,3227.0,3229.43,245.0,3227.0,3229.43,3227.0,3229.43,245.0
2024-12-23 14:35:00,3227.37,3227.8,3227.05,3227.8,500.0,3227.37,3227.8,3227.05,3227.8,500.0
2024-12-23 14:40:00,3235.84,3240.78,3235.16,3238.57,1000.0,3235.84,3240.78,3235.16,3238.57,1000.0
2024-12-23 14:45:00,3239.45,3241.05,3239.44,3239.51,400.0,3239.45,3241.05,3239.44,3239.51,400.0
2024-12-23 14:50:00,3241.86,3243.39,3241.86,3243.39,200.0,3241.86,3243.39,3241.86,3243.39,200.0
2024-12-23 14:55:00,3241.99,3241.99,3241.98,3241.99,100.0,3241.99,3241.99,3241.98,3241.99,100.0
2024-12-23 15:00:00,3236.43,3237.35,3235.15,3237.35,406.0,3236.43,3237.35,3235.15,3237.35,406.0
2024-12-23 15:05:00,3239.68,3239.68,3237.11,3238.47,602.0,3239.68,3239.68,3237.11,3238.47,602.0
2024-12-23 15:10:00,3238.47,3238.47,3238.47,3238.47,0.0,3238.47,3238.47,3238.47,3238.47,0.0
2024-12-23 15:15:00,3237.44,3238.43,3235.92,3238.43,757.0,3237.44,3238.43,3235.92,3238.43,757.0
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 15:25:00,3241.4,3241.4,3241.4,3241.4,0.0,3241.4,3241.4,3241.4,3241.4,0.0
2024-12-23 15:30:00,3240.85,3240.85,3240.84,3240.85,100.0,3240.85,3240.85,3240.84,3240.85,100.0
2024-12-23 15:35:00,3239.09,3243.98,3239.09,3243.98,602.0,3239.09,3243.98,3239.09,3243.98,602.0
2024-12-23 15:40:00,3242.71,3247.67,3242.7,3244.69,500.0,3242.71,3247.67,3242.7,3244.69,500.0
2024-12-23 15:45:00,3244.57,3249.76,3244.56,3249.76,1860.0,3244.57,3249.76,3244.56,3249.76,1860.0
2024-12-23 15:50:00,3247.99,3251.84,3241.87,3245.52,1402.0,3247.99,3251.84,3241.87,3245.52,1402.0
2024-12-23 15:55:00,3243.37,3248.59,3238.99,3246.63,4874.0,3243.37,3248.59,3238.99,3246.63,4874.0
2024-12-24 09:30:00,3269.0,3274.1,3269.0,3269.11,742.0,3269.0,3274.1,3269.0,3269.11,742.0
2024-12-24 09:35:00,3265.3,3265.3,3265.3,3265.3,100.0,3265.3,3265.3,3265.3,3265.3,100.0
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 09:45:00,3265.54,3265.54,3265.54,3265.54,0.0,3265.54,3265.54,3265.54,3265.54,0.0
2024-12-24 09:50:00,3264.13,3264.13,3264.13,3264.13,100.0,3264.13,3264.13,3264.13,3264.13,100.0
2024-12-24 09:55:00,3252.56,3252.56,3252.56,3252.56,100.0,3252.56,3252.56,3252.56,3252.56,100.0
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 10:05:00,3263.0,3263.0,3263.0,3263.0,0.0,3263.0,3263.0,3263.0,3263.0,0.0
2024-12-24 10:10:00,3272.69,3272.69,3272.69,3272.69,200.0,3272.69,3272.69,3272.69,3272.69,200.0
2024-12-24 10:15:00,3278.92,3286.23,3278.92,3285.74,300.0,3278.92,3286.23,3278.92,3285.74,300.0
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 10:25:00,3283.78,3283.78,3283.78,3283.78,0.0,3283.78,3283.78,3283.78,3283.78,0.0
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 10:35:00,3268.98,3268.98,3268.98,3268.98,0.0,3268.98,3268.98,3268.98,3268.98,0.0
2024-12-24 10:40:00,3268.98,3268.98,3268.98,3268.98,0.0,3268.98,3268.98,3268.98,3268.98,0.0
2024-12-24 10:45:00,3268.98,3268.98,3268.98,3268.98,0.0,3268.98,3268.98,3268.98,3268.98,0.0
2024-12-24 10:50:00,3268.98,3268.98,3268.98,3268.98,0.0,3268.98,3268.98,3268.98,3268.98,0.0
2024-12-24 10:55:00,3274.79,3286.2,3273.71,3284.5,800.0,3274.79,3286.2,3273.71,3284.5,800.0
2024-12-24 11:00:00,3284.5,3284.5,3284.5,3284.5,0.0,3284.5,3284.5,3284.5,3284.5,0.0
2024-12-24 11:05:00,3279.57,3279.57,3279.57,3279.57,100.0,3279.57,3279.57,3279.57,3279.57,100.0
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 11:15:00,3279.57,3279.57,3279.57,3279.57,0.0,3279.57,3279.57,3279.57,3279.57,0.0
2024-12-24 11:20:00,3285.31,3285.31,3276.72,3280.65,500.0,3285.31,3285.31,3276.72,3280.65,500.0
2024-12-24 11:25:00,3279.01,3279.01,3279.01,3279.01,100.0,3279.01,3279.01,3279.01,3279.01,100.0
2024-12-24 11:30:00,3278.33,3278.33,3278.32,3278.33,100.0,3278.33,3278.33,3278.32,3278.33,100.0
2024-12-24 11:35:00,3278.0,3280.01,3278.0,3280.01,200.0,3278.0,3280.01,3278.0,3280.01,200.0
2024-12-24 11:40:00,3282.96,3282.96,3282.96,3282.96,100.0,3282.96,3282.96,3282.96,3282.96,100.0
2024-12-24 11:45:00,3280.92,3280.92,3280.84,3280.84,200.0,3280.92,3280.92,3280.84,3280.84,200.0
2024-12-24 11:50:00,3284.16,3284.16,3278.36,3278.36,500.0,3284.16,3284.16,3278.36,3278.36,500.0
2024-12-24 11:55:00,3275.47,3280.0,3261.87,3280.0,2933.0,3275.47,3280.0,3261.87,3280.0,2933.0
2024-12-24 12:00:00,3280.0,3280.0,3280.0,3280.0,0.0,3280.0,3280.0,3280.0,3280.0,0.0
2024-12-24 12:05:00,3283.59,3283.6,3283.59,3283.6,200.0,3283.59,3283.6,3283.59,3283.6,200.0
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 12:15:00,3281.23,3281.23,3281.23,3281.23,0.0,3281.23,3281.23,3281.23,3281.23,0.0
2024-12-24 12:20:00,3286.89,3286.9,3284.22,3285.15,500.0,3286.89,3286.9,3284.22,3285.15,500.0
2024-12-24 12:25:00,3285.19,3286.08,3281.94,3282.0,800.0,3285.19,3286.08,3281.94,3282.0,800.0
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 12:35:00,3282.0,3282.0,3282.0,3282.0,0.0,3282.0,3282.0,3282.0,3282.0,0.0
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 12:45:00,3282.0,3282.0,3282.0,3282.0,0.0,3282.0,3282.0,3282.0,3282.0,0.0
2024-12-24 12:50:00,3266.42,3266.42,3266.42,3266.42,100.0,3266.42,3266.42,3266.42,3266.42,100.0
2024-12-24 12:55:00,3265.92,3285.16,3262.71,3282.42,2549.0,3265.92,3285.16,3262.71,3282.42,2549.0
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 09:35:00,3271.84,3271.84,3271.84,3271.84,0.0,3271.84,3271.84,3271.84,3271.84,0.0
2024-12-26 09:40:00,3271.84,3271.84,3271.84,3271.84,0.0,3271.84,3271.84,3271.84,3271.84,0.0
2024-12-26 09:45:00,3271.84,3271.84,3271.84,3271.84,0.0,3271.84,3271.84,3271.84,3271.84,0.0
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 09:55:00,3271.84,3271.84,3271.84,3271.84,0.0,3271.84,3271.84,3271.84,3271.84,0.0
2024-12-26 10:00:00,3266.64,3266.64,3266.64,3266.64,130.0,3266.64,3266.64,3266.64,3266.64,130.0
2024-12-26 10:05:00,3277.26,3286.6,3269.75,3286.6,465.0,3277.26,3286.6,3269.75,3286.6,465.0
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 10:15:00,3278.33,3278.33,3278.33,3278.33,0.0,3278.33,3278.33,3278.33,3278.33,0.0
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 10:25:00,3265.0,3265.0,3265.0,3265.0,0.0,3265.0,3265.0,3265.0,3265.0,0.0
2024-12-26 10:30:00,3268.03,3268.03,3268.03,3268.03,100.0,3268.03,3268.03,3268.03,3268.03,100.0
2024-12-26 10:35:00,3267.0,3267.0,3267.0,3267.0,200.0,3267.0,3267.0,3267.0,3267.0,200.0
2024-12-26 10:40:00,3267.0,3267.0,3267.0,3267.0,0.0,3267.0,3267.0,3267.0,3267.0,0.0
2024-12-26 10:45:00,3270.02,3270.02,3270.02,3270.02,105.0,3270.02,3270.02,3270.02,3270.02,105.0
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 10:55:00,3270.02,3270.02,3270.02,3270.02,0.0,3270.02,3270.02,3270.02,3270.02,0.0
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 11:05:00,3271.0,3271.0,3271.0,3271.0,0.0,3271.0,3271.0,3271.0,3271.0,0.0
2024-12-26 11:10:00,3271.0,3271.0,3271.0,3271.0,0.0,3271.0,3271.0,3271.0,3271.0,0.0
2024-12-26 11:15:00,3271.0,3271.0,3271.0,3271.0,0.0,3271.0,3271.0,3271.0,3271.0,0.0
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 11:25:00,3271.0,3271.0,3271.0,3271.0,0.0,3271.0,3271.0,3271.0,3271.0,0.0
2024-12-26 11:30:00,3275.8,3275.8,3275.79,3275.8,100.0,3275.8,3275.8,3275.79,3275.8,100.0
2024-12-26 11:35:00,3275.81,3275.81,3275.8,3275.81,100.0,3275.81,3275.81,3275.8,3275.81,100.0
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 11:45:00,3275.81,3275.81,3275.81,3275.81,0.0,3275.81,3275.81,3275.81,3275.81,0.0
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 11:55:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:00:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
2024-12-26 12:05:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 12:15:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 12:25:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 12:35:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 12:45:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 12:55:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 13:05:00,3268.74,3268.74,3268.74,3268.74,0.0,3268.74,3268.74,3268.74,3268.74,0.0
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 13:15:00,3255.32,3255.32,3255.32,3255.32,0.0,3255.32,3255.32,3255.32,3255.32,0.0
2024-12-26 13:20:00,3255.32,3255.32,3255.32,3255.32,0.0,3255.32,3255.32,3255.32,3255.32,0.0
2024-12-26 13:25:00,3255.32,3255.32,3255.32,3255.32,0.0,3255.32,3255.32,3255.32,3255.32,0.0
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 13:35:00,3259.78,3259.78,3259.78,3259.78,0.0,3259.78,3259.78,3259.78,3259.78,0.0
2024-12-26 13:40:00,3259.78,3259.78,3259.78,3259.78,0.0,3259.78,3259.78,3259.78,3259.78,0.0
2024-12-26 13:45:00,3259.78,3259.78,3259.78,3259.78,0.0,3259.78,3259.78,3259.78,3259.78,0.0
2024-12-26 13:50:00,3259.78,3259.78,3259.78,3259.78,0.0,3259.78,3259.78,3259.78,3259.78,0.0
2024-12-26 13:55:00,3259.91,3260.0,3259.91,3260.0,200.0,3259.91,3260.0,3259.91,3260.0,200.0
2024-12-26 14:00:00,3267.46,3267.46,3258.36,3258.36,300.0,3267.46,3267.46,3258.36,3258.36,300.0
2024-12-26 14:05:00,3258.43,3258.91,3258.43,3258.91,200.0,3258.43,3258.91,3258.43,3258.91,200.0
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 14:15:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
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 14:25:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
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 14:35:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
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 14:45:00,3258.91,3258.91,3258.91,3258.91,0.0,3258.91,3258.91,3258.91,3258.91,0.0
2024-12-26 14:50:00,3258.18,3258.18,3258.18,3258.18,300.0,3258.18,3258.18,3258.18,3258.18,300.0
2024-12-26 14:55:00,3258.91,3261.56,3256.08,3256.08,604.0,3258.91,3261.56,3256.08,3256.08,604.0
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 15:05:00,3258.93,3258.93,3258.93,3258.93,0.0,3258.93,3258.93,3258.93,3258.93,0.0
2024-12-26 15:10:00,3254.54,3254.95,3252.36,3252.37,634.0,3254.54,3254.95,3252.36,3252.37,634.0
2024-12-26 15:15:00,3255.66,3255.67,3255.39,3255.39,200.0,3255.66,3255.67,3255.39,3255.39,200.0
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 15:25:00,3255.39,3255.39,3255.39,3255.39,0.0,3255.39,3255.39,3255.39,3255.39,0.0
2024-12-26 15:30:00,3256.07,3256.07,3256.07,3256.07,100.0,3256.07,3256.07,3256.07,3256.07,100.0
2024-12-26 15:35:00,3256.08,3257.92,3253.12,3253.25,892.0,3256.08,3257.92,3253.12,3253.25,892.0
2024-12-26 15:40:00,3252.76,3252.76,3247.0,3248.51,700.0,3252.76,3252.76,3247.0,3248.51,700.0
2024-12-26 15:45:00,3247.41,3253.02,3247.41,3252.03,1095.0,3247.41,3253.02,3247.41,3252.03,1095.0
2024-12-26 15:50:00,3250.64,3251.69,3246.84,3246.84,802.0,3250.64,3251.69,3246.84,3246.84,802.0
2024-12-26 15:55:00,3247.93,3247.94,3239.99,3241.85,3106.0,3247.93,3247.94,3239.99,3241.85,3106.0
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 09:35:00,3225.0,3225.0,3225.0,3225.0,0.0,3225.0,3225.0,3225.0,3225.0,0.0
2024-12-27 09:40:00,3247.25,3262.1,3247.25,3262.1,1305.0,3247.25,3262.1,3247.25,3262.1,1305.0
2024-12-27 09:45:00,3255.73,3255.73,3255.73,3255.73,100.0,3255.73,3255.73,3255.73,3255.73,100.0
2024-12-27 09:50:00,3255.73,3255.73,3255.73,3255.73,0.0,3255.73,3255.73,3255.73,3255.73,0.0
2024-12-27 09:55:00,3245.23,3245.23,3245.23,3245.23,100.0,3245.23,3245.23,3245.23,3245.23,100.0
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 10:05:00,3253.14,3253.14,3253.14,3253.14,0.0,3253.14,3253.14,3253.14,3253.14,0.0
2024-12-27 10:10:00,3253.14,3253.14,3253.14,3253.14,0.0,3253.14,3253.14,3253.14,3253.14,0.0
2024-12-27 10:15:00,3245.26,3252.71,3244.29,3252.71,605.0,3245.26,3252.71,3244.29,3252.71,605.0
2024-12-27 10:20:00,3242.43,3242.43,3242.42,3242.43,100.0,3242.43,3242.43,3242.42,3242.43,100.0
2024-12-27 10:25:00,3239.81,3239.81,3232.96,3232.96,200.0,3239.81,3239.81,3232.96,3232.96,200.0
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 10:35:00,3233.67,3233.67,3233.67,3233.67,0.0,3233.67,3233.67,3233.67,3233.67,0.0
2024-12-27 10:40:00,3237.67,3246.51,3237.58,3246.51,705.0,3237.67,3246.51,3237.58,3246.51,705.0
2024-12-27 10:45:00,3240.96,3241.94,3239.16,3241.93,500.0,3240.96,3241.94,3239.16,3241.93,500.0
2024-12-27 10:50:00,3241.93,3241.93,3241.93,3241.93,0.0,3241.93,3241.93,3241.93,3241.93,0.0
2024-12-27 10:55:00,3235.99,3235.99,3235.99,3235.99,100.0,3235.99,3235.99,3235.99,3235.99,100.0
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 11:05:00,3230.27,3230.27,3230.27,3230.27,0.0,3230.27,3230.27,3230.27,3230.27,0.0
2024-12-27 11:10:00,3230.27,3230.27,3230.27,3230.27,0.0,3230.27,3230.27,3230.27,3230.27,0.0
2024-12-27 11:15:00,3230.27,3230.27,3230.27,3230.27,0.0,3230.27,3230.27,3230.27,3230.27,0.0
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 11:25:00,3233.27,3233.27,3233.27,3233.27,0.0,3233.27,3233.27,3233.27,3233.27,0.0
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 11:35:00,3237.78,3237.78,3237.78,3237.78,0.0,3237.78,3237.78,3237.78,3237.78,0.0
2024-12-27 11:40:00,3237.78,3237.78,3237.78,3237.78,0.0,3237.78,3237.78,3237.78,3237.78,0.0
2024-12-27 11:45:00,3233.45,3233.46,3233.45,3233.45,165.0,3233.45,3233.46,3233.45,3233.45,165.0
2024-12-27 11:50:00,3233.45,3233.45,3233.45,3233.45,0.0,3233.45,3233.45,3233.45,3233.45,0.0
2024-12-27 11:55:00,3231.33,3231.33,3231.33,3231.33,100.0,3231.33,3231.33,3231.33,3231.33,100.0
2024-12-27 12:00:00,3231.33,3231.33,3231.33,3231.33,0.0,3231.33,3231.33,3231.33,3231.33,0.0
2024-12-27 12:05:00,3222.39,3222.39,3222.39,3222.39,200.0,3222.39,3222.39,3222.39,3222.39,200.0
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 12:15:00,3228.85,3228.85,3228.85,3228.85,0.0,3228.85,3228.85,3228.85,3228.85,0.0
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 12:25:00,3224.98,3224.98,3224.98,3224.98,0.0,3224.98,3224.98,3224.98,3224.98,0.0
2024-12-27 12:30:00,3224.98,3224.98,3224.98,3224.98,0.0,3224.98,3224.98,3224.98,3224.98,0.0
2024-12-27 12:35:00,3236.98,3236.98,3231.94,3232.68,600.0,3236.98,3236.98,3231.94,3232.68,600.0
2024-12-27 12:40:00,3232.68,3232.68,3232.68,3232.68,0.0,3232.68,3232.68,3232.68,3232.68,0.0
2024-12-27 12:45:00,3230.68,3232.72,3230.68,3232.72,300.0,3230.68,3232.72,3230.68,3232.72,300.0
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 12:55:00,3232.72,3232.72,3232.72,3232.72,0.0,3232.72,3232.72,3232.72,3232.72,0.0
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 13:05:00,3233.73,3233.73,3233.73,3233.73,0.0,3233.73,3233.73,3233.73,3233.73,0.0
2024-12-27 13:10:00,3233.73,3233.73,3233.73,3233.73,0.0,3233.73,3233.73,3233.73,3233.73,0.0
2024-12-27 13:15:00,3233.73,3233.73,3233.73,3233.73,0.0,3233.73,3233.73,3233.73,3233.73,0.0
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 13:25:00,3236.43,3236.43,3236.43,3236.43,0.0,3236.43,3236.43,3236.43,3236.43,0.0
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 13:35:00,3237.62,3237.62,3237.62,3237.62,0.0,3237.62,3237.62,3237.62,3237.62,0.0
2024-12-27 13:40:00,3237.62,3237.62,3237.62,3237.62,0.0,3237.62,3237.62,3237.62,3237.62,0.0
2024-12-27 13:45:00,3237.62,3237.62,3237.62,3237.62,0.0,3237.62,3237.62,3237.62,3237.62,0.0
2024-12-27 13:50:00,3237.62,3237.62,3237.62,3237.62,0.0,3237.62,3237.62,3237.62,3237.62,0.0
2024-12-27 13:55:00,3234.4,3234.4,3233.53,3233.54,400.0,3234.4,3234.4,3233.53,3233.54,400.0
2024-12-27 14:00:00,3233.54,3233.54,3233.54,3233.54,0.0,3233.54,3233.54,3233.54,3233.54,0.0
2024-12-27 14:05:00,3236.42,3239.74,3236.42,3239.74,200.0,3236.42,3239.74,3236.42,3239.74,200.0
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 14:15:00,3240.79,3240.79,3240.79,3240.79,0.0,3240.79,3240.79,3240.79,3240.79,0.0
2024-12-27 14:20:00,3240.79,3240.79,3240.79,3240.79,0.0,3240.79,3240.79,3240.79,3240.79,0.0
2024-12-27 14:25:00,3242.37,3242.37,3242.37,3242.37,200.0,3242.37,3242.37,3242.37,3242.37,200.0
2024-12-27 14:30:00,3242.37,3242.37,3242.37,3242.37,0.0,3242.37,3242.37,3242.37,3242.37,0.0
2024-12-27 14:35:00,3243.1,3243.1,3243.09,3243.1,100.0,3243.1,3243.1,3243.09,3243.1,100.0
2024-12-27 14:40:00,3243.1,3243.1,3243.1,3243.1,0.0,3243.1,3243.1,3243.1,3243.1,0.0
2024-12-27 14:45:00,3248.14,3248.15,3247.46,3247.47,300.0,3248.14,3248.15,3247.46,3247.47,300.0
2024-12-27 14:50:00,3247.47,3247.47,3247.47,3247.47,0.0,3247.47,3247.47,3247.47,3247.47,0.0
2024-12-27 14:55:00,3249.62,3249.62,3249.61,3249.62,100.0,3249.62,3249.62,3249.61,3249.62,100.0
2024-12-27 15:00:00,3245.92,3245.92,3245.24,3245.24,200.0,3245.92,3245.92,3245.24,3245.24,200.0
2024-12-27 15:05:00,3241.24,3241.24,3241.24,3241.24,115.0,3241.24,3241.24,3241.24,3241.24,115.0
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 15:15:00,3236.84,3236.84,3236.84,3236.84,0.0,3236.84,3236.84,3236.84,3236.84,0.0
2024-12-27 15:20:00,3234.55,3235.23,3234.55,3235.23,330.0,3234.55,3235.23,3234.55,3235.23,330.0
2024-12-27 15:25:00,3233.28,3233.28,3233.28,3233.28,100.0,3233.28,3233.28,3233.28,3233.28,100.0
2024-12-27 15:30:00,3232.33,3234.4,3232.33,3234.4,200.0,3232.33,3234.4,3232.33,3234.4,200.0
2024-12-27 15:35:00,3230.69,3233.1,3230.69,3233.1,200.0,3230.69,3233.1,3230.69,3233.1,200.0
2024-12-27 15:40:00,3233.3,3235.29,3227.91,3235.29,1251.0,3233.3,3235.29,3227.91,3235.29,1251.0
2024-12-27 15:45:00,3233.3,3234.42,3231.41,3231.42,828.0,3233.3,3234.42,3231.41,3231.42,828.0
2024-12-27 15:50:00,3240.79,3240.79,3240.3,3240.3,293.0,3240.79,3240.79,3240.3,3240.3,293.0
2024-12-27 15:55:00,3235.22,3243.71,3235.22,3243.71,700.0,3235.22,3243.71,3235.22,3243.71,700.0
2024-12-30 09:30:00,3235.78,3235.78,3198.02,3218.88,930.0,3235.78,3235.78,3198.02,3218.88,930.0
2024-12-30 09:35:00,3216.77,3216.77,3206.0,3206.0,800.0,3216.77,3216.77,3206.0,3206.0,800.0
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 09:45:00,3189.88,3189.88,3189.88,3189.88,0.0,3189.88,3189.88,3189.88,3189.88,0.0
2024-12-30 09:50:00,3189.55,3189.55,3189.55,3189.55,100.0,3189.55,3189.55,3189.55,3189.55,100.0
2024-12-30 09:55:00,3189.81,3189.82,3189.81,3189.81,100.0,3189.81,3189.82,3189.81,3189.81,100.0
2024-12-30 10:00:00,3196.62,3196.62,3192.21,3192.21,200.0,3196.62,3196.62,3192.21,3192.21,200.0
2024-12-30 10:05:00,3197.63,3197.63,3197.63,3197.63,100.0,3197.63,3197.63,3197.63,3197.63,100.0
2024-12-30 10:10:00,3181.43,3181.44,3181.43,3181.43,100.0,3181.43,3181.44,3181.43,3181.43,100.0
2024-12-30 10:15:00,3180.49,3186.74,3180.49,3186.74,300.0,3180.49,3186.74,3180.49,3186.74,300.0
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 10:25:00,3185.61,3185.61,3185.61,3185.61,0.0,3185.61,3185.61,3185.61,3185.61,0.0
2024-12-30 10:30:00,3182.51,3182.51,3182.5,3182.51,100.0,3182.51,3182.51,3182.5,3182.51,100.0
2024-12-30 10:35:00,3183.0,3183.0,3182.55,3182.56,200.0,3183.0,3183.0,3182.55,3182.56,200.0
2024-12-30 10:40:00,3182.56,3182.56,3182.56,3182.56,0.0,3182.56,3182.56,3182.56,3182.56,0.0
2024-12-30 10:45:00,3188.92,3188.92,3188.92,3188.92,116.0,3188.92,3188.92,3188.92,3188.92,116.0
2024-12-30 10:50:00,3188.92,3188.92,3188.92,3188.92,0.0,3188.92,3188.92,3188.92,3188.92,0.0
2024-12-30 10:55:00,3188.13,3191.72,3185.68,3191.72,800.0,3188.13,3191.72,3185.68,3191.72,800.0
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 11:05:00,3191.72,3191.72,3191.72,3191.72,0.0,3191.72,3191.72,3191.72,3191.72,0.0
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 11:15:00,3191.72,3191.72,3191.72,3191.72,0.0,3191.72,3191.72,3191.72,3191.72,0.0
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 11:25:00,3188.5,3188.5,3188.5,3188.5,0.0,3188.5,3188.5,3188.5,3188.5,0.0
2024-12-30 11:30:00,3191.17,3191.17,3189.35,3189.36,200.0,3191.17,3191.17,3189.35,3189.36,200.0
2024-12-30 11:35:00,3194.0,3194.0,3194.0,3194.0,100.0,3194.0,3194.0,3194.0,3194.0,100.0
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 11:45:00,3194.0,3194.0,3194.0,3194.0,0.0,3194.0,3194.0,3194.0,3194.0,0.0
2024-12-30 11:50:00,3195.81,3195.81,3189.65,3191.81,439.0,3195.81,3195.81,3189.65,3191.81,439.0
2024-12-30 11:55:00,3185.7,3185.7,3185.69,3185.7,100.0,3185.7,3185.7,3185.69,3185.7,100.0
2024-12-30 12:00:00,3191.14,3191.14,3191.13,3191.14,100.0,3191.14,3191.14,3191.13,3191.14,100.0
2024-12-30 12:05:00,3190.35,3190.35,3190.34,3190.35,100.0,3190.35,3190.35,3190.34,3190.35,100.0
2024-12-30 12:10:00,3190.35,3196.31,3190.34,3190.35,1088.0,3190.35,3196.31,3190.34,3190.35,1088.0
2024-12-30 12:15:00,3198.93,3200.51,3198.93,3200.51,300.0,3198.93,3200.51,3198.93,3200.51,300.0
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 12:25:00,3200.6,3200.6,3200.6,3200.6,0.0,3200.6,3200.6,3200.6,3200.6,0.0
2024-12-30 12:30:00,3203.01,3203.01,3203.0,3203.01,100.0,3203.01,3203.01,3203.0,3203.01,100.0
2024-12-30 12:35:00,3197.66,3202.07,3197.66,3202.06,312.0,3197.66,3202.07,3197.66,3202.06,312.0
2024-12-30 12:40:00,3201.3,3201.3,3201.29,3201.3,100.0,3201.3,3201.3,3201.29,3201.3,100.0
2024-12-30 12:45:00,3199.22,3199.62,3199.22,3199.62,200.0,3199.22,3199.62,3199.22,3199.62,200.0
2024-12-30 12:50:00,3200.57,3200.57,3200.56,3200.57,100.0,3200.57,3200.57,3200.56,3200.57,100.0
2024-12-30 12:55:00,3195.19,3196.23,3194.15,3194.16,438.0,3195.19,3196.23,3194.15,3194.16,438.0
2024-12-30 13:00:00,3198.03,3198.03,3198.02,3198.03,100.0,3198.03,3198.03,3198.02,3198.03,100.0
2024-12-30 13:05:00,3195.78,3196.02,3195.77,3196.02,200.0,3195.78,3196.02,3195.77,3196.02,200.0
2024-12-30 13:10:00,3203.41,3203.41,3199.05,3199.06,300.0,3203.41,3203.41,3199.05,3199.06,300.0
2024-12-30 13:15:00,3202.56,3202.56,3197.3,3197.3,500.0,3202.56,3202.56,3197.3,3197.3,500.0
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 13:25:00,3197.3,3197.3,3197.3,3197.3,0.0,3197.3,3197.3,3197.3,3197.3,0.0
2024-12-30 13:30:00,3198.25,3198.25,3198.24,3198.25,100.0,3198.25,3198.25,3198.24,3198.25,100.0
2024-12-30 13:35:00,3198.25,3198.25,3193.54,3193.54,300.0,3198.25,3198.25,3193.54,3193.54,300.0
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 13:45:00,3190.61,3190.61,3190.61,3190.61,0.0,3190.61,3190.61,3190.61,3190.61,0.0
2024-12-30 13:50:00,3196.8,3201.88,3196.8,3201.88,200.0,3196.8,3201.88,3196.8,3201.88,200.0
2024-12-30 13:55:00,3202.14,3202.14,3195.34,3195.34,400.0,3202.14,3202.14,3195.34,3195.34,400.0
2024-12-30 14:00:00,3197.16,3197.16,3196.62,3196.62,250.0,3197.16,3197.16,3196.62,3196.62,250.0
2024-12-30 14:05:00,3195.34,3195.34,3195.33,3195.34,100.0,3195.34,3195.34,3195.33,3195.34,100.0
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 14:15:00,3195.78,3195.78,3195.78,3195.78,0.0,3195.78,3195.78,3195.78,3195.78,0.0
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 14:25:00,3194.09,3194.09,3194.09,3194.09,0.0,3194.09,3194.09,3194.09,3194.09,0.0
2024-12-30 14:30:00,3198.36,3198.36,3198.35,3198.36,100.0,3198.36,3198.36,3198.35,3198.36,100.0
2024-12-30 14:35:00,3198.36,3198.36,3198.35,3198.36,100.0,3198.36,3198.36,3198.35,3198.36,100.0
2024-12-30 14:40:00,3198.57,3198.57,3198.57,3198.57,200.0,3198.57,3198.57,3198.57,3198.57,200.0
2024-12-30 14:45:00,3199.18,3199.19,3199.18,3199.18,100.0,3199.18,3199.19,3199.18,3199.18,100.0
2024-12-30 14:50:00,3197.59,3197.59,3197.58,3197.59,100.0,3197.59,3197.59,3197.58,3197.59,100.0
2024-12-30 14:55:00,3200.39,3200.39,3200.38,3200.39,100.0,3200.39,3200.39,3200.38,3200.39,100.0
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 15:05:00,3198.93,3198.93,3198.93,3198.93,0.0,3198.93,3198.93,3198.93,3198.93,0.0
2024-12-30 15:10:00,3198.58,3198.59,3198.58,3198.58,100.0,3198.58,3198.59,3198.58,3198.58,100.0
2024-12-30 15:15:00,3198.31,3199.22,3198.31,3199.22,200.0,3198.31,3199.22,3198.31,3199.22,200.0
2024-12-30 15:20:00,3199.22,3199.22,3199.22,3199.22,0.0,3199.22,3199.22,3199.22,3199.22,0.0
2024-12-30 15:25:00,3195.39,3195.39,3195.39,3195.39,608.0,3195.39,3195.39,3195.39,3195.39,608.0
2024-12-30 15:30:00,3195.39,3195.39,3195.39,3195.39,0.0,3195.39,3195.39,3195.39,3195.39,0.0
2024-12-30 15:35:00,3191.13,3191.13,3191.13,3191.13,100.0,3191.13,3191.13,3191.13,3191.13,100.0
2024-12-30 15:40:00,3190.38,3192.03,3186.24,3192.03,1460.0,3190.38,3192.03,3186.24,3192.03,1460.0
2024-12-30 15:45:00,3194.72,3195.44,3192.5,3192.5,1122.0,3194.72,3195.44,3192.5,3192.5,1122.0
2024-12-30 15:50:00,3188.57,3191.45,3188.12,3188.12,654.0,3188.57,3191.45,3188.12,3188.12,654.0
2024-12-30 15:55:00,3182.98,3185.54,3182.52,3183.96,1866.0,3182.98,3185.54,3182.52,3183.96,1866.0
2024-12-31 09:30:00,3177.0,3223.75,3177.0,3213.42,1435.0,3177.0,3223.75,3177.0,3213.42,1435.0
2024-12-31 09:35:00,3202.99,3202.99,3202.59,3202.59,200.0,3202.99,3202.99,3202.59,3202.59,200.0
2024-12-31 09:40:00,3202.59,3202.59,3202.59,3202.59,0.0,3202.59,3202.59,3202.59,3202.59,0.0
2024-12-31 09:45:00,3186.38,3194.73,3186.37,3194.73,200.0,3186.38,3194.73,3186.37,3194.73,200.0
2024-12-31 09:50:00,3194.56,3194.56,3194.56,3194.56,100.0,3194.56,3194.56,3194.56,3194.56,100.0
2024-12-31 09:55:00,3209.77,3213.83,3209.77,3213.83,200.0,3209.77,3213.83,3209.77,3213.83,200.0
2024-12-31 10:00:00,3213.83,3213.83,3213.83,3213.83,0.0,3213.83,3213.83,3213.83,3213.83,0.0
2024-12-31 10:05:00,3203.52,3204.17,3200.0,3200.0,700.0,3203.52,3204.17,3200.0,3200.0,700.0
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 10:15:00,3201.93,3201.93,3201.93,3201.93,0.0,3201.93,3201.93,3201.93,3201.93,0.0
2024-12-31 10:20:00,3201.93,3201.93,3201.93,3201.93,0.0,3201.93,3201.93,3201.93,3201.93,0.0
2024-12-31 10:25:00,3198.85,3198.85,3198.85,3198.85,100.0,3198.85,3198.85,3198.85,3198.85,100.0
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 10:35:00,3202.51,3202.51,3202.51,3202.51,0.0,3202.51,3202.51,3202.51,3202.51,0.0
2024-12-31 10:40:00,3202.51,3202.51,3202.51,3202.51,0.0,3202.51,3202.51,3202.51,3202.51,0.0
2024-12-31 10:45:00,3192.09,3199.22,3192.08,3199.22,1901.0,3192.09,3199.22,3192.08,3199.22,1901.0
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 10:55:00,3195.49,3195.49,3195.49,3195.49,0.0,3195.49,3195.49,3195.49,3195.49,0.0
2024-12-31 11:00:00,3195.49,3195.49,3195.49,3195.49,0.0,3195.49,3195.49,3195.49,3195.49,0.0
2024-12-31 11:05:00,3195.49,3195.49,3195.49,3195.49,0.0,3195.49,3195.49,3195.49,3195.49,0.0
2024-12-31 11:10:00,3195.49,3195.49,3195.49,3195.49,0.0,3195.49,3195.49,3195.49,3195.49,0.0
2024-12-31 11:15:00,3192.73,3192.73,3192.72,3192.73,100.0,3192.73,3192.73,3192.72,3192.73,100.0
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 11:25:00,3192.73,3192.73,3192.73,3192.73,0.0,3192.73,3192.73,3192.73,3192.73,0.0
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 11:35:00,3177.76,3177.76,3177.76,3177.76,0.0,3177.76,3177.76,3177.76,3177.76,0.0
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 11:45:00,3185.57,3185.57,3185.57,3185.57,0.0,3185.57,3185.57,3185.57,3185.57,0.0
2024-12-31 11:50:00,3179.38,3179.38,3179.37,3179.38,100.0,3179.38,3179.38,3179.37,3179.38,100.0
2024-12-31 11:55:00,3174.51,3174.51,3174.51,3174.51,100.0,3174.51,3174.51,3174.51,3174.51,100.0
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 12:05:00,3174.51,3174.51,3174.51,3174.51,0.0,3174.51,3174.51,3174.51,3174.51,0.0
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 12:15:00,3187.77,3187.77,3187.77,3187.77,0.0,3187.77,3187.77,3187.77,3187.77,0.0
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 12:25:00,3182.4,3182.4,3182.4,3182.4,0.0,3182.4,3182.4,3182.4,3182.4,0.0
2024-12-31 12:30:00,3182.4,3182.4,3182.4,3182.4,0.0,3182.4,3182.4,3182.4,3182.4,0.0
2024-12-31 12:35:00,3179.73,3179.73,3179.72,3179.73,100.0,3179.73,3179.73,3179.72,3179.73,100.0
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 12:45:00,3181.0,3181.0,3181.0,3181.0,0.0,3181.0,3181.0,3181.0,3181.0,0.0
2024-12-31 12:50:00,3181.5,3184.99,3181.49,3184.99,418.0,3181.5,3184.99,3181.49,3184.99,418.0
2024-12-31 12:55:00,3194.24,3194.86,3191.5,3194.7,1810.0,3194.24,3194.86,3191.5,3194.7,1810.0
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 13:05:00,3188.01,3188.01,3188.01,3188.01,0.0,3188.01,3188.01,3188.01,3188.01,0.0
2024-12-31 13:10:00,3194.01,3198.08,3193.0,3197.2,1938.0,3194.01,3198.08,3193.0,3197.2,1938.0
2024-12-31 13:15:00,3192.01,3192.01,3192.01,3192.01,101.0,3192.01,3192.01,3192.01,3192.01,101.0
2024-12-31 13:20:00,3188.69,3188.69,3188.69,3188.69,401.0,3188.69,3188.69,3188.69,3188.69,401.0
2024-12-31 13:25:00,3189.95,3191.74,3189.95,3191.74,300.0,3189.95,3191.74,3189.95,3191.74,300.0
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 13:35:00,3189.4,3189.4,3189.4,3189.4,0.0,3189.4,3189.4,3189.4,3189.4,0.0
2024-12-31 13:40:00,3189.4,3189.4,3189.4,3189.4,0.0,3189.4,3189.4,3189.4,3189.4,0.0
2024-12-31 13:45:00,3189.4,3189.4,3189.4,3189.4,0.0,3189.4,3189.4,3189.4,3189.4,0.0
2024-12-31 13:50:00,3189.4,3189.4,3189.4,3189.4,0.0,3189.4,3189.4,3189.4,3189.4,0.0
2024-12-31 13:55:00,3190.29,3190.29,3190.29,3190.29,100.0,3190.29,3190.29,3190.29,3190.29,100.0
2024-12-31 14:00:00,3190.29,3190.29,3190.29,3190.29,0.0,3190.29,3190.29,3190.29,3190.29,0.0
2024-12-31 14:05:00,3193.32,3194.54,3193.28,3194.54,300.0,3193.32,3194.54,3193.28,3194.54,300.0
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 14:15:00,3194.54,3194.54,3194.54,3194.54,0.0,3194.54,3194.54,3194.54,3194.54,0.0
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 14:25:00,3190.65,3190.65,3190.65,3190.65,0.0,3190.65,3190.65,3190.65,3190.65,0.0
2024-12-31 14:30:00,3190.65,3190.65,3190.65,3190.65,0.0,3190.65,3190.65,3190.65,3190.65,0.0
2024-12-31 14:35:00,3190.65,3190.65,3190.65,3190.65,0.0,3190.65,3190.65,3190.65,3190.65,0.0
2024-12-31 14:40:00,3189.19,3189.19,3189.19,3189.19,100.0,3189.19,3189.19,3189.19,3189.19,100.0
2024-12-31 14:45:00,3191.33,3194.65,3191.32,3194.52,400.0,3191.33,3194.65,3191.32,3194.52,400.0
2024-12-31 14:50:00,3194.52,3194.52,3194.52,3194.52,0.0,3194.52,3194.52,3194.52,3194.52,0.0
2024-12-31 14:55:00,3197.23,3197.23,3197.23,3197.23,100.0,3197.23,3197.23,3197.23,3197.23,100.0
2024-12-31 15:00:00,3197.66,3197.67,3197.66,3197.66,200.0,3197.66,3197.67,3197.66,3197.66,200.0
2024-12-31 15:05:00,3195.95,3195.95,3195.95,3195.95,100.0,3195.95,3195.95,3195.95,3195.95,100.0
2024-12-31 15:10:00,3197.43,3197.62,3196.63,3197.62,605.0,3197.43,3197.62,3196.63,3197.62,605.0
2024-12-31 15:15:00,3191.96,3192.88,3191.96,3192.88,722.0,3191.96,3192.88,3191.96,3192.88,722.0
2024-12-31 15:20:00,3192.88,3192.88,3192.88,3192.88,0.0,3192.88,3192.88,3192.88,3192.88,0.0
2024-12-31 15:25:00,3192.82,3197.84,3192.81,3197.84,300.0,3192.82,3197.84,3192.81,3197.84,300.0
2024-12-31 15:30:00,3196.28,3196.28,3196.28,3196.28,200.0,3196.28,3196.28,3196.28,3196.28,200.0
2024-12-31 15:35:00,3197.41,3197.42,3197.41,3197.41,100.0,3197.41,3197.42,3197.41,3197.41,100.0
2024-12-31 15:40:00,3192.13,3192.13,3188.63,3188.64,306.0,3192.13,3192.13,3188.63,3188.64,306.0
2024-12-31 15:45:00,3189.8,3198.55,3188.66,3198.55,930.0,3189.8,3198.55,3188.66,3198.55,930.0
2024-12-31 15:50:00,3198.05,3198.05,3195.15,3195.15,201.0,3198.05,3198.05,3195.15,3195.15,201.0
2024-12-31 15:55:00,3196.88,3205.07,3196.88,3203.07,2069.0,3196.88,3205.07,3196.88,3203.07,2069.0
2025-01-02 09:30:00,3211.15,3226.9,3211.15,3226.9,1585.0,3211.15,3226.9,3211.15,3226.9,1585.0
2025-01-02 09:35:00,3226.9,3226.9,3221.47,3222.04,736.0,3226.9,3226.9,3221.47,3222.04,736.0
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 09:45:00,3224.34,3224.34,3224.34,3224.34,0.0,3224.34,3224.34,3224.34,3224.34,0.0
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 09:55:00,3212.68,3212.68,3212.68,3212.68,0.0,3212.68,3212.68,3212.68,3212.68,0.0
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 10:05:00,3218.08,3218.08,3218.08,3218.08,0.0,3218.08,3218.08,3218.08,3218.08,0.0
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 10:15:00,3222.19,3222.19,3222.19,3222.19,0.0,3222.19,3222.19,3222.19,3222.19,0.0
2025-01-02 10:20:00,3222.19,3222.19,3222.19,3222.19,0.0,3222.19,3222.19,3222.19,3222.19,0.0
2025-01-02 10:25:00,3226.13,3226.13,3226.13,3226.13,100.0,3226.13,3226.13,3226.13,3226.13,100.0
2025-01-02 10:30:00,3230.19,3230.19,3230.19,3230.19,100.0,3230.19,3230.19,3230.19,3230.19,100.0
2025-01-02 10:35:00,3232.81,3232.81,3222.38,3231.08,495.0,3232.81,3232.81,3222.38,3231.08,495.0
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 10:45:00,3231.08,3231.08,3231.08,3231.08,0.0,3231.08,3231.08,3231.08,3231.08,0.0
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 10:55:00,3231.08,3231.08,3231.08,3231.08,0.0,3231.08,3231.08,3231.08,3231.08,0.0
2025-01-02 11:00:00,3224.2,3224.56,3221.83,3224.56,300.0,3224.2,3224.56,3221.83,3224.56,300.0
2025-01-02 11:05:00,3223.0,3223.0,3223.0,3223.0,100.0,3223.0,3223.0,3223.0,3223.0,100.0
2025-01-02 11:10:00,3224.63,3224.63,3224.62,3224.63,100.0,3224.63,3224.63,3224.62,3224.63,100.0
2025-01-02 11:15:00,3229.98,3229.98,3225.49,3225.49,315.0,3229.98,3229.98,3225.49,3225.49,315.0
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 11:25:00,3226.35,3226.35,3226.35,3226.35,0.0,3226.35,3226.35,3226.35,3226.35,0.0
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 11:35:00,3232.7,3232.7,3232.7,3232.7,0.0,3232.7,3232.7,3232.7,3232.7,0.0
2025-01-02 11:40:00,3232.02,3232.55,3232.02,3232.55,200.0,3232.02,3232.55,3232.02,3232.55,200.0
2025-01-02 11:45:00,3231.79,3231.79,3231.78,3231.79,100.0,3231.79,3231.79,3231.78,3231.79,100.0
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 11:55:00,3231.79,3231.79,3231.79,3231.79,0.0,3231.79,3231.79,3231.79,3231.79,0.0
2025-01-02 12:00:00,3232.79,3232.79,3232.79,3232.79,100.0,3232.79,3232.79,3232.79,3232.79,100.0
2025-01-02 12:05:00,3232.79,3232.79,3232.79,3232.79,100.0,3232.79,3232.79,3232.79,3232.79,100.0
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 12:15:00,3232.79,3232.79,3232.79,3232.79,0.0,3232.79,3232.79,3232.79,3232.79,0.0
2025-01-02 12:20:00,3234.21,3234.21,3230.55,3233.5,332.0,3234.21,3234.21,3230.55,3233.5,332.0
2025-01-02 12:25:00,3225.29,3225.29,3225.29,3225.29,100.0,3225.29,3225.29,3225.29,3225.29,100.0
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 12:35:00,3220.05,3220.05,3220.05,3220.05,0.0,3220.05,3220.05,3220.05,3220.05,0.0
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 12:45:00,3211.91,3211.91,3211.91,3211.91,0.0,3211.91,3211.91,3211.91,3211.91,0.0
2025-01-02 12:50:00,3211.91,3211.91,3211.91,3211.91,0.0,3211.91,3211.91,3211.91,3211.91,0.0
2025-01-02 12:55:00,3223.32,3223.48,3223.32,3223.48,200.0,3223.32,3223.48,3223.32,3223.48,200.0
2025-01-02 13:00:00,3223.48,3223.48,3223.48,3223.48,0.0,3223.48,3223.48,3223.48,3223.48,0.0
2025-01-02 13:05:00,3215.1,3215.1,3215.1,3215.1,276.0,3215.1,3215.1,3215.1,3215.1,276.0
2025-01-02 13:10:00,3218.07,3218.07,3218.07,3218.07,200.0,3218.07,3218.07,3218.07,3218.07,200.0
2025-01-02 13:15:00,3223.72,3223.72,3223.71,3223.72,200.0,3223.72,3223.72,3223.71,3223.72,200.0
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 13:25:00,3223.72,3223.72,3223.72,3223.72,0.0,3223.72,3223.72,3223.72,3223.72,0.0
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 13:35:00,3222.93,3222.93,3222.93,3222.93,0.0,3222.93,3222.93,3222.93,3222.93,0.0
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 13:45:00,3225.11,3225.11,3225.11,3225.11,0.0,3225.11,3225.11,3225.11,3225.11,0.0
2025-01-02 13:50:00,3225.11,3225.11,3225.11,3225.11,0.0,3225.11,3225.11,3225.11,3225.11,0.0
2025-01-02 13:55:00,3230.21,3230.21,3230.21,3230.21,168.0,3230.21,3230.21,3230.21,3230.21,168.0
2025-01-02 14:00:00,3235.0,3236.43,3235.0,3236.43,200.0,3235.0,3236.43,3235.0,3236.43,200.0
2025-01-02 14:05:00,3233.55,3233.55,3233.55,3233.55,100.0,3233.55,3233.55,3233.55,3233.55,100.0
2025-01-02 14:10:00,3226.07,3226.07,3226.06,3226.06,200.0,3226.07,3226.07,3226.06,3226.06,200.0
2025-01-02 14:15:00,3232.24,3234.14,3232.06,3232.06,366.0,3232.24,3234.14,3232.06,3232.06,366.0
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 14:25:00,3232.06,3232.06,3232.06,3232.06,0.0,3232.06,3232.06,3232.06,3232.06,0.0
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 14:35:00,3232.06,3232.06,3232.06,3232.06,0.0,3232.06,3232.06,3232.06,3232.06,0.0
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 14:45:00,3232.06,3232.06,3232.06,3232.06,0.0,3232.06,3232.06,3232.06,3232.06,0.0
2025-01-02 14:50:00,3232.66,3234.28,3232.66,3234.28,200.0,3232.66,3234.28,3232.66,3234.28,200.0
2025-01-02 14:55:00,3231.99,3231.99,3231.99,3231.99,111.0,3231.99,3231.99,3231.99,3231.99,111.0
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 15:05:00,3238.81,3238.81,3238.81,3238.81,0.0,3238.81,3238.81,3238.81,3238.81,0.0
2025-01-02 15:10:00,3240.0,3245.86,3240.0,3245.85,310.0,3240.0,3245.86,3240.0,3245.85,310.0
2025-01-02 15:15:00,3242.76,3242.76,3242.53,3242.53,305.0,3242.76,3242.76,3242.53,3242.53,305.0
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 15:25:00,3243.98,3243.98,3243.98,3243.98,0.0,3243.98,3243.98,3243.98,3243.98,0.0
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 15:35:00,3245.35,3245.35,3245.35,3245.35,0.0,3245.35,3245.35,3245.35,3245.35,0.0
2025-01-02 15:40:00,3244.96,3244.96,3244.95,3244.96,100.0,3244.96,3244.96,3244.95,3244.96,100.0
2025-01-02 15:45:00,3247.35,3247.56,3247.34,3247.56,363.0,3247.35,3247.56,3247.34,3247.56,363.0
2025-01-02 15:50:00,3247.36,3247.58,3242.85,3242.85,1020.0,3247.36,3247.58,3242.85,3242.85,1020.0
2025-01-02 15:55:00,3242.77,3250.0,3242.77,3250.0,1147.0,3242.77,3250.0,3242.77,3250.0,1147.0
2025-01-03 09:30:00,3241.02,3249.14,3241.02,3249.14,758.0,3241.02,3249.14,3241.02,3249.14,758.0
2025-01-03 09:35:00,3250.89,3250.9,3235.06,3235.07,321.0,3250.89,3250.9,3235.06,3235.07,321.0
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 09:45:00,3238.16,3238.16,3238.16,3238.16,0.0,3238.16,3238.16,3238.16,3238.16,0.0
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 09:55:00,3245.91,3245.91,3245.91,3245.91,0.0,3245.91,3245.91,3245.91,3245.91,0.0
2025-01-03 10:00:00,3245.91,3245.91,3245.91,3245.91,0.0,3245.91,3245.91,3245.91,3245.91,0.0
2025-01-03 10:05:00,3238.85,3238.85,3238.85,3238.85,100.0,3238.85,3238.85,3238.85,3238.85,100.0
2025-01-03 10:10:00,3236.68,3236.68,3236.68,3236.68,100.0,3236.68,3236.68,3236.68,3236.68,100.0
2025-01-03 10:15:00,3239.47,3239.47,3238.28,3238.29,203.0,3239.47,3239.47,3238.28,3238.29,203.0
2025-01-03 10:20:00,3246.26,3246.26,3240.99,3240.99,200.0,3246.26,3246.26,3240.99,3240.99,200.0
2025-01-03 10:25:00,3241.59,3254.93,3241.59,3254.93,200.0,3241.59,3254.93,3241.59,3254.93,200.0
2025-01-03 10:30:00,3253.62,3253.62,3253.62,3253.62,100.0,3253.62,3253.62,3253.62,3253.62,100.0
2025-01-03 10:35:00,3256.64,3256.64,3242.04,3246.14,1515.0,3256.64,3256.64,3242.04,3246.14,1515.0
2025-01-03 10:40:00,3246.23,3246.23,3246.23,3246.23,100.0,3246.23,3246.23,3246.23,3246.23,100.0
2025-01-03 10:45:00,3248.75,3248.75,3248.75,3248.75,100.0,3248.75,3248.75,3248.75,3248.75,100.0
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 10:55:00,3241.43,3241.43,3241.43,3241.43,0.0,3241.43,3241.43,3241.43,3241.43,0.0
2025-01-03 11:00:00,3244.68,3244.69,3244.68,3244.68,200.0,3244.68,3244.69,3244.68,3244.68,200.0
2025-01-03 11:05:00,3249.35,3249.35,3248.91,3248.91,300.0,3249.35,3249.35,3248.91,3248.91,300.0
2025-01-03 11:10:00,3244.82,3250.0,3244.82,3250.0,624.0,3244.82,3250.0,3244.82,3250.0,624.0
2025-01-03 11:15:00,3248.98,3248.98,3248.98,3248.98,100.0,3248.98,3248.98,3248.98,3248.98,100.0
2025-01-03 11:20:00,3244.7,3246.25,3244.68,3246.25,400.0,3244.7,3246.25,3244.68,3246.25,400.0
2025-01-03 11:25:00,3247.23,3247.23,3247.23,3247.23,100.0,3247.23,3247.23,3247.23,3247.23,100.0
2025-01-03 11:30:00,3247.23,3247.23,3247.23,3247.23,0.0,3247.23,3247.23,3247.23,3247.23,0.0
2025-01-03 11:35:00,3249.72,3251.76,3248.3,3250.16,800.0,3249.72,3251.76,3248.3,3250.16,800.0
2025-01-03 11:40:00,3244.32,3244.32,3244.32,3244.32,100.0,3244.32,3244.32,3244.32,3244.32,100.0
2025-01-03 11:45:00,3247.85,3247.85,3247.85,3247.85,280.0,3247.85,3247.85,3247.85,3247.85,280.0
2025-01-03 11:50:00,3244.0,3247.84,3244.0,3247.84,200.0,3244.0,3247.84,3244.0,3247.84,200.0
2025-01-03 11:55:00,3248.17,3248.17,3245.0,3245.0,200.0,3248.17,3248.17,3245.0,3245.0,200.0
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 12:05:00,3245.0,3245.0,3245.0,3245.0,0.0,3245.0,3245.0,3245.0,3245.0,0.0
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 12:15:00,3245.0,3245.0,3245.0,3245.0,0.0,3245.0,3245.0,3245.0,3245.0,0.0
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 12:25:00,3252.85,3252.85,3252.85,3252.85,0.0,3252.85,3252.85,3252.85,3252.85,0.0
2025-01-03 12:30:00,3252.85,3252.85,3252.85,3252.85,0.0,3252.85,3252.85,3252.85,3252.85,0.0
2025-01-03 12:35:00,3248.06,3248.06,3248.06,3248.06,100.0,3248.06,3248.06,3248.06,3248.06,100.0
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 12:45:00,3248.06,3248.06,3248.06,3248.06,0.0,3248.06,3248.06,3248.06,3248.06,0.0
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 12:55:00,3257.61,3257.61,3257.61,3257.61,0.0,3257.61,3257.61,3257.61,3257.61,0.0
2025-01-03 13:00:00,3257.61,3257.61,3257.61,3257.61,0.0,3257.61,3257.61,3257.61,3257.61,0.0
2025-01-03 13:05:00,3257.61,3257.61,3257.61,3257.61,0.0,3257.61,3257.61,3257.61,3257.61,0.0
2025-01-03 13:10:00,3257.61,3257.61,3257.61,3257.61,0.0,3257.61,3257.61,3257.61,3257.61,0.0
2025-01-03 13:15:00,3254.88,3254.88,3254.88,3254.88,233.0,3254.88,3254.88,3254.88,3254.88,233.0
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 13:25:00,3254.88,3254.88,3254.88,3254.88,0.0,3254.88,3254.88,3254.88,3254.88,0.0
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 13:35:00,3260.34,3260.34,3260.34,3260.34,0.0,3260.34,3260.34,3260.34,3260.34,0.0
2025-01-03 13:40:00,3260.34,3260.34,3260.34,3260.34,0.0,3260.34,3260.34,3260.34,3260.34,0.0
2025-01-03 13:45:00,3260.34,3260.34,3260.34,3260.34,0.0,3260.34,3260.34,3260.34,3260.34,0.0
2025-01-03 13:50:00,3260.34,3260.34,3260.34,3260.34,0.0,3260.34,3260.34,3260.34,3260.34,0.0
2025-01-03 13:55:00,3248.65,3251.66,3248.65,3251.66,200.0,3248.65,3251.66,3248.65,3251.66,200.0
2025-01-03 14:00:00,3251.66,3251.66,3251.66,3251.66,0.0,3251.66,3251.66,3251.66,3251.66,0.0
2025-01-03 14:05:00,3248.58,3248.58,3248.58,3248.58,100.0,3248.58,3248.58,3248.58,3248.58,100.0
2025-01-03 14:10:00,3248.58,3248.58,3248.58,3248.58,0.0,3248.58,3248.58,3248.58,3248.58,0.0
2025-01-03 14:15:00,3248.58,3253.31,3248.58,3253.31,200.0,3248.58,3253.31,3248.58,3253.31,200.0
2025-01-03 14:20:00,3253.93,3253.93,3253.93,3253.93,100.0,3253.93,3253.93,3253.93,3253.93,100.0
2025-01-03 14:25:00,3257.23,3258.59,3255.02,3258.59,600.0,3257.23,3258.59,3255.02,3258.59,600.0
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 14:35:00,3258.59,3258.59,3258.59,3258.59,0.0,3258.59,3258.59,3258.59,3258.59,0.0
2025-01-03 14:40:00,3258.59,3258.59,3258.59,3258.59,0.0,3258.59,3258.59,3258.59,3258.59,0.0
2025-01-03 14:45:00,3257.26,3257.31,3257.26,3257.31,603.0,3257.26,3257.31,3257.26,3257.31,603.0
2025-01-03 14:50:00,3257.63,3257.63,3257.63,3257.63,100.0,3257.63,3257.63,3257.63,3257.63,100.0
2025-01-03 14:55:00,3256.99,3258.55,3255.07,3258.55,300.0,3256.99,3258.55,3255.07,3258.55,300.0
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 15:05:00,3259.06,3259.06,3259.06,3259.06,0.0,3259.06,3259.06,3259.06,3259.06,0.0
2025-01-03 15:10:00,3259.06,3259.06,3259.06,3259.06,0.0,3259.06,3259.06,3259.06,3259.06,0.0
2025-01-03 15:15:00,3262.03,3262.03,3258.78,3258.79,798.0,3262.03,3262.03,3258.78,3258.79,798.0
2025-01-03 15:20:00,3260.14,3261.8,3259.96,3261.8,692.0,3260.14,3261.8,3259.96,3261.8,692.0
2025-01-03 15:25:00,3264.05,3270.22,3264.05,3270.22,600.0,3264.05,3270.22,3264.05,3270.22,600.0
2025-01-03 15:30:00,3267.54,3267.54,3264.58,3264.58,200.0,3267.54,3267.54,3264.58,3264.58,200.0
2025-01-03 15:35:00,3264.47,3265.61,3264.47,3265.61,200.0,3264.47,3265.61,3264.47,3265.61,200.0
2025-01-03 15:40:00,3265.53,3265.53,3264.45,3265.0,700.0,3265.53,3265.53,3264.45,3265.0,700.0
2025-01-03 15:45:00,3264.3,3265.53,3263.17,3263.18,1417.0,3264.3,3265.53,3263.17,3263.18,1417.0
2025-01-03 15:50:00,3263.18,3265.1,3262.52,3264.33,1852.0,3263.18,3265.1,3262.52,3264.33,1852.0
2025-01-03 15:55:00,3265.57,3270.28,3265.0,3270.28,3256.0,3265.57,3270.28,3265.0,3270.28,3256.0
2025-01-06 09:30:00,3245.87,3280.26,3245.87,3280.26,1793.0,3245.87,3280.26,3245.87,3280.26,1793.0
2025-01-06 09:35:00,3268.19,3277.25,3268.19,3277.25,300.0,3268.19,3277.25,3268.19,3277.25,300.0
2025-01-06 09:40:00,3277.77,3291.51,3277.77,3281.26,300.0,3277.77,3291.51,3277.77,3281.26,300.0
2025-01-06 09:45:00,3299.14,3299.14,3299.13,3299.14,100.0,3299.14,3299.14,3299.13,3299.14,100.0
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 09:55:00,3299.14,3299.14,3299.14,3299.14,0.0,3299.14,3299.14,3299.14,3299.14,0.0
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 10:05:00,3315.39,3315.39,3315.39,3315.39,0.0,3315.39,3315.39,3315.39,3315.39,0.0
2025-01-06 10:10:00,3315.65,3315.65,3315.65,3315.65,100.0,3315.65,3315.65,3315.65,3315.65,100.0
2025-01-06 10:15:00,3316.0,3318.37,3315.65,3315.65,2100.0,3316.0,3318.37,3315.65,3315.65,2100.0
2025-01-06 10:20:00,3318.9,3318.9,3315.86,3316.08,500.0,3318.9,3318.9,3315.86,3316.08,500.0
2025-01-06 10:25:00,3310.45,3310.45,3310.45,3310.45,100.0,3310.45,3310.45,3310.45,3310.45,100.0
2025-01-06 10:30:00,3312.45,3312.45,3312.44,3312.45,100.0,3312.45,3312.45,3312.44,3312.45,100.0
2025-01-06 10:35:00,3306.48,3306.48,3306.47,3306.48,100.0,3306.48,3306.48,3306.47,3306.48,100.0
2025-01-06 10:40:00,3306.48,3306.48,3306.48,3306.48,0.0,3306.48,3306.48,3306.48,3306.48,0.0
2025-01-06 10:45:00,3307.0,3308.62,3306.88,3306.89,300.0,3307.0,3308.62,3306.88,3306.89,300.0
2025-01-06 10:50:00,3309.58,3315.72,3309.58,3315.72,200.0,3309.58,3315.72,3309.58,3315.72,200.0
2025-01-06 10:55:00,3315.71,3315.71,3315.71,3315.71,100.0,3315.71,3315.71,3315.71,3315.71,100.0
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 11:05:00,3315.71,3315.71,3315.71,3315.71,0.0,3315.71,3315.71,3315.71,3315.71,0.0
2025-01-06 11:10:00,3312.68,3317.84,3312.67,3317.84,273.0,3312.68,3317.84,3312.67,3317.84,273.0
2025-01-06 11:15:00,3315.89,3315.9,3315.89,3315.89,100.0,3315.89,3315.9,3315.89,3315.89,100.0
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 11:25:00,3315.89,3315.89,3315.89,3315.89,0.0,3315.89,3315.89,3315.89,3315.89,0.0
2025-01-06 11:30:00,3314.86,3323.42,3314.86,3323.42,200.0,3314.86,3323.42,3314.86,3323.42,200.0
2025-01-06 11:35:00,3316.36,3316.36,3316.35,3316.36,200.0,3316.36,3316.36,3316.35,3316.36,200.0
2025-01-06 11:40:00,3316.36,3316.36,3316.36,3316.36,0.0,3316.36,3316.36,3316.36,3316.36,0.0
2025-01-06 11:45:00,3324.62,3325.37,3321.39,3325.37,507.0,3324.62,3325.37,3321.39,3325.37,507.0
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 11:55:00,3327.29,3327.29,3327.29,3327.29,0.0,3327.29,3327.29,3327.29,3327.29,0.0
2025-01-06 12:00:00,3327.29,3327.29,3327.29,3327.29,0.0,3327.29,3327.29,3327.29,3327.29,0.0
2025-01-06 12:05:00,3325.41,3325.41,3324.95,3324.95,207.0,3325.41,3325.41,3324.95,3324.95,207.0
2025-01-06 12:10:00,3324.95,3324.95,3324.95,3324.95,0.0,3324.95,3324.95,3324.95,3324.95,0.0
2025-01-06 12:15:00,3328.66,3328.66,3325.72,3325.72,275.0,3328.66,3328.66,3325.72,3325.72,275.0
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 12:25:00,3325.72,3325.72,3325.72,3325.72,0.0,3325.72,3325.72,3325.72,3325.72,0.0
2025-01-06 12:30:00,3325.72,3325.72,3325.72,3325.72,0.0,3325.72,3325.72,3325.72,3325.72,0.0
2025-01-06 12:35:00,3324.84,3324.84,3324.84,3324.84,100.0,3324.84,3324.84,3324.84,3324.84,100.0
2025-01-06 12:40:00,3317.88,3317.88,3317.88,3317.88,250.0,3317.88,3317.88,3317.88,3317.88,250.0
2025-01-06 12:45:00,3317.6,3317.6,3317.6,3317.6,100.0,3317.6,3317.6,3317.6,3317.6,100.0
2025-01-06 12:50:00,3317.6,3317.6,3317.6,3317.6,0.0,3317.6,3317.6,3317.6,3317.6,0.0
2025-01-06 12:55:00,3310.36,3318.2,3310.36,3318.2,300.0,3310.36,3318.2,3310.36,3318.2,300.0
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 13:05:00,3318.2,3318.2,3318.2,3318.2,0.0,3318.2,3318.2,3318.2,3318.2,0.0
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 13:15:00,3304.48,3304.48,3304.48,3304.48,0.0,3304.48,3304.48,3304.48,3304.48,0.0
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 13:25:00,3294.21,3294.21,3294.21,3294.21,0.0,3294.21,3294.21,3294.21,3294.21,0.0
2025-01-06 13:30:00,3296.86,3296.86,3296.86,3296.86,100.0,3296.86,3296.86,3296.86,3296.86,100.0
2025-01-06 13:35:00,3300.5,3300.5,3300.5,3300.5,100.0,3300.5,3300.5,3300.5,3300.5,100.0
2025-01-06 13:40:00,3300.5,3300.5,3300.5,3300.5,0.0,3300.5,3300.5,3300.5,3300.5,0.0
2025-01-06 13:45:00,3290.0,3293.25,3290.0,3293.25,886.0,3290.0,3293.25,3290.0,3293.25,886.0
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 13:55:00,3284.77,3284.77,3284.77,3284.77,0.0,3284.77,3284.77,3284.77,3284.77,0.0
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 14:05:00,3286.49,3286.49,3286.49,3286.49,0.0,3286.49,3286.49,3286.49,3286.49,0.0
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 14:15:00,3290.79,3290.79,3290.79,3290.79,0.0,3290.79,3290.79,3290.79,3290.79,0.0
2025-01-06 14:20:00,3290.79,3290.79,3290.79,3290.79,0.0,3290.79,3290.79,3290.79,3290.79,0.0
2025-01-06 14:25:00,3290.0,3291.38,3289.74,3291.38,510.0,3290.0,3291.38,3289.74,3291.38,510.0
2025-01-06 14:30:00,3290.12,3291.31,3290.0,3290.07,600.0,3290.12,3291.31,3290.0,3290.07,600.0
2025-01-06 14:35:00,3291.32,3291.32,3291.31,3291.32,100.0,3291.32,3291.32,3291.31,3291.32,100.0
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 14:45:00,3295.58,3295.58,3295.58,3295.58,0.0,3295.58,3295.58,3295.58,3295.58,0.0
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 14:55:00,3295.58,3295.58,3295.58,3295.58,0.0,3295.58,3295.58,3295.58,3295.58,0.0
2025-01-06 15:00:00,3295.58,3295.58,3295.58,3295.58,0.0,3295.58,3295.58,3295.58,3295.58,0.0
2025-01-06 15:05:00,3293.37,3293.37,3293.37,3293.37,250.0,3293.37,3293.37,3293.37,3293.37,250.0
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 15:15:00,3293.37,3293.37,3293.37,3293.37,0.0,3293.37,3293.37,3293.37,3293.37,0.0
2025-01-06 15:20:00,3296.34,3298.61,3296.34,3298.61,300.0,3296.34,3298.61,3296.34,3298.61,300.0
2025-01-06 15:25:00,3298.42,3298.45,3294.42,3298.45,701.0,3298.42,3298.45,3294.42,3298.45,701.0
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 15:35:00,3298.45,3298.45,3298.45,3298.45,0.0,3298.45,3298.45,3298.45,3298.45,0.0
2025-01-06 15:40:00,3296.43,3296.44,3295.3,3295.3,638.0,3296.43,3296.44,3295.3,3295.3,638.0
2025-01-06 15:45:00,3295.13,3295.13,3289.98,3289.98,450.0,3295.13,3295.13,3289.98,3289.98,450.0
2025-01-06 15:50:00,3292.14,3295.14,3290.3,3295.14,685.0,3292.14,3295.14,3290.3,3295.14,685.0
2025-01-06 15:55:00,3294.09,3296.72,3292.4,3293.9,2384.0,3294.09,3296.72,3292.4,3293.9,2384.0
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 09:35:00,3303.38,3303.38,3303.38,3303.38,0.0,3303.38,3303.38,3303.38,3303.38,0.0
2025-01-07 09:40:00,3318.45,3334.64,3318.45,3334.64,1100.0,3318.45,3334.64,3318.45,3334.64,1100.0
2025-01-07 09:45:00,3318.56,3318.56,3316.28,3316.28,300.0,3318.56,3318.56,3316.28,3316.28,300.0
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 09:55:00,3311.36,3311.36,3311.36,3311.36,0.0,3311.36,3311.36,3311.36,3311.36,0.0
2025-01-07 10:00:00,3311.36,3311.36,3311.36,3311.36,0.0,3311.36,3311.36,3311.36,3311.36,0.0
2025-01-07 10:05:00,3314.55,3314.55,3313.09,3313.1,229.0,3314.55,3314.55,3313.09,3313.1,229.0
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 10:15:00,3313.1,3313.1,3313.1,3313.1,0.0,3313.1,3313.1,3313.1,3313.1,0.0
2025-01-07 10:20:00,3313.1,3313.1,3313.1,3313.1,0.0,3313.1,3313.1,3313.1,3313.1,0.0
2025-01-07 10:25:00,3305.1,3305.1,3305.1,3305.1,100.0,3305.1,3305.1,3305.1,3305.1,100.0
2025-01-07 10:30:00,3305.1,3305.1,3305.1,3305.1,0.0,3305.1,3305.1,3305.1,3305.1,0.0
2025-01-07 10:35:00,3295.14,3298.25,3279.48,3288.75,1028.0,3295.14,3298.25,3279.48,3288.75,1028.0
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 10:45:00,3290.63,3290.63,3290.63,3290.63,0.0,3290.63,3290.63,3290.63,3290.63,0.0
2025-01-07 10:50:00,3287.0,3287.15,3284.89,3287.15,600.0,3287.0,3287.15,3284.89,3287.15,600.0
2025-01-07 10:55:00,3292.03,3298.25,3292.03,3298.25,200.0,3292.03,3298.25,3292.03,3298.25,200.0
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 11:05:00,3298.25,3298.25,3298.25,3298.25,0.0,3298.25,3298.25,3298.25,3298.25,0.0
2025-01-07 11:10:00,3298.25,3298.25,3298.25,3298.25,0.0,3298.25,3298.25,3298.25,3298.25,0.0
2025-01-07 11:15:00,3289.43,3292.4,3289.43,3292.0,350.0,3289.43,3292.4,3289.43,3292.0,350.0
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 11:25:00,3279.3,3279.3,3279.3,3279.3,0.0,3279.3,3279.3,3279.3,3279.3,0.0
2025-01-07 11:30:00,3279.3,3279.3,3279.3,3279.3,0.0,3279.3,3279.3,3279.3,3279.3,0.0
2025-01-07 11:35:00,3276.74,3281.1,3276.73,3281.1,250.0,3276.74,3281.1,3276.73,3281.1,250.0
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 11:45:00,3281.1,3281.1,3281.1,3281.1,0.0,3281.1,3281.1,3281.1,3281.1,0.0
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 11:55:00,3281.1,3281.1,3281.1,3281.1,0.0,3281.1,3281.1,3281.1,3281.1,0.0
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 12:05:00,3281.1,3281.1,3281.1,3281.1,0.0,3281.1,3281.1,3281.1,3281.1,0.0
2025-01-07 12:10:00,3274.61,3274.62,3274.61,3274.61,193.0,3274.61,3274.62,3274.61,3274.61,193.0
2025-01-07 12:15:00,3281.99,3282.91,3281.98,3282.91,200.0,3281.99,3282.91,3281.98,3282.91,200.0
2025-01-07 12:20:00,3282.91,3282.91,3282.91,3282.91,100.0,3282.91,3282.91,3282.91,3282.91,100.0
2025-01-07 12:25:00,3283.05,3283.05,3282.91,3282.91,219.0,3283.05,3283.05,3282.91,3282.91,219.0
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 12:35:00,3282.91,3282.91,3282.91,3282.91,0.0,3282.91,3282.91,3282.91,3282.91,0.0
2025-01-07 12:40:00,3284.72,3284.72,3276.89,3276.89,500.0,3284.72,3284.72,3276.89,3276.89,500.0
2025-01-07 12:45:00,3275.74,3275.74,3269.97,3269.97,733.0,3275.74,3275.74,3269.97,3269.97,733.0
2025-01-07 12:50:00,3271.67,3271.67,3271.67,3271.67,100.0,3271.67,3271.67,3271.67,3271.67,100.0
2025-01-07 12:55:00,3274.41,3274.41,3274.41,3274.41,100.0,3274.41,3274.41,3274.41,3274.41,100.0
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 13:05:00,3274.41,3274.41,3274.41,3274.41,0.0,3274.41,3274.41,3274.41,3274.41,0.0
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 13:15:00,3283.55,3283.55,3283.55,3283.55,0.0,3283.55,3283.55,3283.55,3283.55,0.0
2025-01-07 13:20:00,3283.55,3283.55,3283.55,3283.55,0.0,3283.55,3283.55,3283.55,3283.55,0.0
2025-01-07 13:25:00,3283.55,3283.55,3283.55,3283.55,0.0,3283.55,3283.55,3283.55,3283.55,0.0
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 13:35:00,3282.77,3282.77,3282.77,3282.77,0.0,3282.77,3282.77,3282.77,3282.77,0.0
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 13:45:00,3291.24,3291.24,3291.24,3291.24,0.0,3291.24,3291.24,3291.24,3291.24,0.0
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 13:55:00,3291.24,3291.24,3291.24,3291.24,0.0,3291.24,3291.24,3291.24,3291.24,0.0
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 14:05:00,3291.24,3291.24,3291.24,3291.24,0.0,3291.24,3291.24,3291.24,3291.24,0.0
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 14:15:00,3290.64,3290.64,3290.64,3290.64,0.0,3290.64,3290.64,3290.64,3290.64,0.0
2025-01-07 14:20:00,3291.0,3291.0,3287.56,3287.56,200.0,3291.0,3291.0,3287.56,3287.56,200.0
2025-01-07 14:25:00,3287.56,3288.93,3287.56,3288.93,200.0,3287.56,3288.93,3287.56,3288.93,200.0
2025-01-07 14:30:00,3288.6,3288.6,3288.6,3288.6,100.0,3288.6,3288.6,3288.6,3288.6,100.0
2025-01-07 14:35:00,3290.71,3291.97,3286.83,3286.83,600.0,3290.71,3291.97,3286.83,3286.83,600.0
2025-01-07 14:40:00,3283.38,3283.38,3283.38,3283.38,100.0,3283.38,3283.38,3283.38,3283.38,100.0
2025-01-07 14:45:00,3283.29,3283.29,3283.29,3283.29,100.0,3283.29,3283.29,3283.29,3283.29,100.0
2025-01-07 14:50:00,3283.29,3283.29,3283.29,3283.29,0.0,3283.29,3283.29,3283.29,3283.29,0.0
2025-01-07 14:55:00,3285.27,3285.27,3281.55,3281.55,200.0,3285.27,3285.27,3281.55,3281.55,200.0
2025-01-07 15:00:00,3281.55,3281.55,3281.55,3281.55,0.0,3281.55,3281.55,3281.55,3281.55,0.0
2025-01-07 15:05:00,3275.63,3275.63,3275.44,3275.44,300.0,3275.63,3275.63,3275.44,3275.44,300.0
2025-01-07 15:10:00,3276.09,3276.09,3275.41,3275.41,200.0,3276.09,3276.09,3275.41,3275.41,200.0
2025-01-07 15:15:00,3275.04,3275.04,3275.03,3275.04,100.0,3275.04,3275.04,3275.03,3275.04,100.0
2025-01-07 15:20:00,3272.74,3272.74,3271.17,3271.17,200.0,3272.74,3272.74,3271.17,3271.17,200.0
2025-01-07 15:25:00,3271.07,3271.07,3271.07,3271.07,100.0,3271.07,3271.07,3271.07,3271.07,100.0
2025-01-07 15:30:00,3271.57,3271.57,3265.33,3265.33,642.0,3271.57,3271.57,3265.33,3265.33,642.0
2025-01-07 15:35:00,3261.28,3261.28,3261.28,3261.28,100.0,3261.28,3261.28,3261.28,3261.28,100.0
2025-01-07 15:40:00,3262.41,3262.41,3259.48,3260.45,700.0,3262.41,3262.41,3259.48,3260.45,700.0
2025-01-07 15:45:00,3259.61,3259.75,3258.7,3258.7,300.0,3259.61,3259.75,3258.7,3258.7,300.0
2025-01-07 15:50:00,3258.99,3258.99,3255.35,3255.68,600.0,3258.99,3258.99,3255.35,3255.68,600.0
2025-01-07 15:55:00,3255.68,3261.85,3254.43,3261.5,2157.0,3255.68,3261.85,3254.43,3261.5,2157.0
2025-01-08 09:30:00,3253.19,3260.0,3253.19,3253.47,1476.0,3253.19,3260.0,3253.19,3253.47,1476.0
2025-01-08 09:35:00,3248.98,3248.98,3248.98,3248.98,100.0,3248.98,3248.98,3248.98,3248.98,100.0
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 09:45:00,3248.98,3248.98,3248.98,3248.98,0.0,3248.98,3248.98,3248.98,3248.98,0.0
2025-01-08 09:50:00,3248.98,3248.98,3248.98,3248.98,0.0,3248.98,3248.98,3248.98,3248.98,0.0
2025-01-08 09:55:00,3252.32,3254.01,3252.14,3254.01,326.0,3252.32,3254.01,3252.14,3254.01,326.0
2025-01-08 10:00:00,3254.01,3254.01,3254.01,3254.01,0.0,3254.01,3254.01,3254.01,3254.01,0.0
2025-01-08 10:05:00,3270.76,3270.76,3256.77,3256.77,226.0,3270.76,3270.76,3256.77,3256.77,226.0
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 10:15:00,3256.77,3256.77,3256.77,3256.77,0.0,3256.77,3256.77,3256.77,3256.77,0.0
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 10:25:00,3256.77,3256.77,3256.77,3256.77,0.0,3256.77,3256.77,3256.77,3256.77,0.0
2025-01-08 10:30:00,3256.77,3256.77,3256.77,3256.77,0.0,3256.77,3256.77,3256.77,3256.77,0.0
2025-01-08 10:35:00,3269.36,3269.36,3269.03,3269.03,200.0,3269.36,3269.36,3269.03,3269.03,200.0
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 10:45:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
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 10:55:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
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 11:05:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
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 11:15:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
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 11:25:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
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 11:35:00,3267.61,3267.61,3267.61,3267.61,0.0,3267.61,3267.61,3267.61,3267.61,0.0
2025-01-08 11:40:00,3300.0,3300.0,3298.6,3298.6,300.0,3300.0,3300.0,3298.6,3298.6,300.0
2025-01-08 11:45:00,3297.56,3302.93,3297.03,3300.26,772.0,3297.56,3302.93,3297.03,3300.26,772.0
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 11:55:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
2025-01-08 12:00:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
2025-01-08 12:05:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
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 12:15:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
2025-01-08 12:20:00,3290.5,3290.5,3290.5,3290.5,0.0,3290.5,3290.5,3290.5,3290.5,0.0
2025-01-08 12:25:00,3292.09,3292.09,3292.09,3292.09,100.0,3292.09,3292.09,3292.09,3292.09,100.0
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 12:35:00,3292.09,3292.09,3292.09,3292.09,0.0,3292.09,3292.09,3292.09,3292.09,0.0
2025-01-08 12:40:00,3292.09,3292.09,3292.09,3292.09,0.0,3292.09,3292.09,3292.09,3292.09,0.0
2025-01-08 12:45:00,3288.55,3288.55,3286.53,3288.37,600.0,3288.55,3288.55,3286.53,3288.37,600.0
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 12:55:00,3288.37,3288.37,3288.37,3288.37,0.0,3288.37,3288.37,3288.37,3288.37,0.0
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 13:05:00,3286.82,3286.82,3286.82,3286.82,0.0,3286.82,3286.82,3286.82,3286.82,0.0
2025-01-08 13:10:00,3286.82,3286.82,3286.82,3286.82,0.0,3286.82,3286.82,3286.82,3286.82,0.0
2025-01-08 13:15:00,3285.53,3285.53,3285.4,3285.4,200.0,3285.53,3285.53,3285.4,3285.4,200.0
2025-01-08 13:20:00,3285.4,3285.4,3285.4,3285.4,0.0,3285.4,3285.4,3285.4,3285.4,0.0
2025-01-08 13:25:00,3292.04,3292.57,3292.04,3292.57,300.0,3292.04,3292.57,3292.04,3292.57,300.0
2025-01-08 13:30:00,3290.97,3290.97,3290.97,3290.97,100.0,3290.97,3290.97,3290.97,3290.97,100.0
2025-01-08 13:35:00,3288.68,3288.68,3288.68,3288.68,118.0,3288.68,3288.68,3288.68,3288.68,118.0
2025-01-08 13:40:00,3288.68,3288.68,3288.68,3288.68,0.0,3288.68,3288.68,3288.68,3288.68,0.0
2025-01-08 13:45:00,3292.29,3292.29,3292.29,3292.29,103.0,3292.29,3292.29,3292.29,3292.29,103.0
2025-01-08 13:50:00,3292.29,3292.29,3292.29,3292.29,0.0,3292.29,3292.29,3292.29,3292.29,0.0
2025-01-08 13:55:00,3282.86,3285.52,3282.86,3285.52,200.0,3282.86,3285.52,3282.86,3285.52,200.0
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 14:05:00,3285.52,3285.52,3285.52,3285.52,0.0,3285.52,3285.52,3285.52,3285.52,0.0
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 14:15:00,3285.52,3285.52,3285.52,3285.52,0.0,3285.52,3285.52,3285.52,3285.52,0.0
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 14:25:00,3297.96,3297.96,3297.96,3297.96,0.0,3297.96,3297.96,3297.96,3297.96,0.0
2025-01-08 14:30:00,3297.96,3297.96,3297.96,3297.96,0.0,3297.96,3297.96,3297.96,3297.96,0.0
2025-01-08 14:35:00,3297.96,3297.96,3297.96,3297.96,0.0,3297.96,3297.96,3297.96,3297.96,0.0
2025-01-08 14:40:00,3295.0,3295.0,3295.0,3295.0,100.0,3295.0,3295.0,3295.0,3295.0,100.0
2025-01-08 14:45:00,3293.18,3293.18,3290.22,3290.22,500.0,3293.18,3293.18,3290.22,3290.22,500.0
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 14:55:00,3291.75,3291.75,3291.75,3291.75,0.0,3291.75,3291.75,3291.75,3291.75,0.0
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 15:05:00,3299.83,3299.83,3299.83,3299.83,0.0,3299.83,3299.83,3299.83,3299.83,0.0
2025-01-08 15:10:00,3299.83,3299.83,3299.83,3299.83,0.0,3299.83,3299.83,3299.83,3299.83,0.0
2025-01-08 15:15:00,3299.83,3299.83,3299.83,3299.83,0.0,3299.83,3299.83,3299.83,3299.83,0.0
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 15:25:00,3300.8,3300.8,3300.8,3300.8,0.0,3300.8,3300.8,3300.8,3300.8,0.0
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 15:35:00,3297.46,3297.46,3297.46,3297.46,0.0,3297.46,3297.46,3297.46,3297.46,0.0
2025-01-08 15:40:00,3295.35,3295.35,3295.34,3295.35,100.0,3295.35,3295.35,3295.34,3295.35,100.0
2025-01-08 15:45:00,3296.93,3300.05,3296.62,3300.05,679.0,3296.93,3300.05,3296.62,3300.05,679.0
2025-01-08 15:50:00,3302.11,3302.11,3302.11,3302.11,218.0,3302.11,3302.11,3302.11,3302.11,218.0
2025-01-08 15:55:00,3299.08,3305.23,3299.08,3303.57,1365.0,3299.08,3305.23,3299.08,3303.57,1365.0
2025-01-10 09:30:00,3235.01,3288.1,3232.93,3250.95,4755.0,3235.01,3288.1,3232.93,3250.95,4755.0
2025-01-10 09:35:00,3256.34,3256.34,3246.35,3246.35,208.0,3256.34,3256.34,3246.35,3246.35,208.0
2025-01-10 09:40:00,3246.35,3246.35,3246.35,3246.35,0.0,3246.35,3246.35,3246.35,3246.35,0.0
2025-01-10 09:45:00,3260.2,3260.2,3258.1,3258.1,442.0,3260.2,3260.2,3258.1,3258.1,442.0
2025-01-10 09:50:00,3245.48,3245.48,3245.48,3245.48,100.0,3245.48,3245.48,3245.48,3245.48,100.0
2025-01-10 09:55:00,3267.97,3267.97,3267.96,3267.97,170.0,3267.97,3267.97,3267.96,3267.97,170.0
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 10:05:00,3255.17,3255.17,3255.17,3255.17,0.0,3255.17,3255.17,3255.17,3255.17,0.0
2025-01-10 10:10:00,3260.0,3260.0,3259.29,3259.29,200.0,3260.0,3260.0,3259.29,3259.29,200.0
2025-01-10 10:15:00,3259.85,3260.0,3255.98,3259.52,1100.0,3259.85,3260.0,3255.98,3259.52,1100.0
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 10:25:00,3260.35,3260.35,3260.35,3260.35,0.0,3260.35,3260.35,3260.35,3260.35,0.0
2025-01-10 10:30:00,3260.35,3260.35,3260.35,3260.35,0.0,3260.35,3260.35,3260.35,3260.35,0.0
2025-01-10 10:35:00,3266.33,3266.33,3266.33,3266.33,100.0,3266.33,3266.33,3266.33,3266.33,100.0
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 10:45:00,3266.44,3266.44,3266.44,3266.44,0.0,3266.44,3266.44,3266.44,3266.44,0.0
2025-01-10 10:50:00,3266.44,3266.44,3266.44,3266.44,0.0,3266.44,3266.44,3266.44,3266.44,0.0
2025-01-10 10:55:00,3272.91,3272.92,3271.75,3271.75,300.0,3272.91,3272.92,3271.75,3271.75,300.0
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 11:05:00,3271.75,3271.75,3271.75,3271.75,0.0,3271.75,3271.75,3271.75,3271.75,0.0
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 11:15:00,3278.01,3278.01,3278.01,3278.01,0.0,3278.01,3278.01,3278.01,3278.01,0.0
2025-01-10 11:20:00,3280.81,3281.86,3277.45,3277.46,300.0,3280.81,3281.86,3277.45,3277.46,300.0
2025-01-10 11:25:00,3285.33,3285.33,3278.52,3278.52,200.0,3285.33,3285.33,3278.52,3278.52,200.0
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 11:35:00,3278.52,3278.52,3278.52,3278.52,0.0,3278.52,3278.52,3278.52,3278.52,0.0
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 11:45:00,3278.52,3278.52,3278.52,3278.52,0.0,3278.52,3278.52,3278.52,3278.52,0.0
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 11:55:00,3274.84,3274.84,3274.84,3274.84,0.0,3274.84,3274.84,3274.84,3274.84,0.0
2025-01-10 12:00:00,3274.84,3274.84,3274.84,3274.84,0.0,3274.84,3274.84,3274.84,3274.84,0.0
2025-01-10 12:05:00,3274.84,3274.84,3274.84,3274.84,0.0,3274.84,3274.84,3274.84,3274.84,0.0
2025-01-10 12:10:00,3274.84,3274.84,3274.84,3274.84,0.0,3274.84,3274.84,3274.84,3274.84,0.0
2025-01-10 12:15:00,3264.91,3264.92,3264.91,3264.91,100.0,3264.91,3264.92,3264.91,3264.91,100.0
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 12:25:00,3266.49,3266.49,3266.49,3266.49,0.0,3266.49,3266.49,3266.49,3266.49,0.0
2025-01-10 12:30:00,3266.49,3266.49,3266.49,3266.49,0.0,3266.49,3266.49,3266.49,3266.49,0.0
2025-01-10 12:35:00,3266.49,3266.49,3266.49,3266.49,0.0,3266.49,3266.49,3266.49,3266.49,0.0
2025-01-10 12:40:00,3265.0,3265.0,3265.0,3265.0,213.0,3265.0,3265.0,3265.0,3265.0,213.0
2025-01-10 12:45:00,3265.11,3265.11,3265.11,3265.11,138.0,3265.11,3265.11,3265.11,3265.11,138.0
2025-01-10 12:50:00,3259.73,3260.46,3259.73,3260.46,200.0,3259.73,3260.46,3259.73,3260.46,200.0
2025-01-10 12:55:00,3264.22,3264.22,3256.42,3256.43,743.0,3264.22,3264.22,3256.42,3256.43,743.0
2025-01-10 13:00:00,3256.43,3256.43,3256.43,3256.43,0.0,3256.43,3256.43,3256.43,3256.43,0.0
2025-01-10 13:05:00,3260.0,3260.0,3260.0,3260.0,100.0,3260.0,3260.0,3260.0,3260.0,100.0
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 13:15:00,3261.93,3261.93,3261.93,3261.93,0.0,3261.93,3261.93,3261.93,3261.93,0.0
2025-01-10 13:20:00,3261.93,3261.93,3261.93,3261.93,0.0,3261.93,3261.93,3261.93,3261.93,0.0
2025-01-10 13:25:00,3269.72,3269.72,3269.72,3269.72,165.0,3269.72,3269.72,3269.72,3269.72,165.0
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 13:35:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
2025-01-10 13:40:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
2025-01-10 13:45:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
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 13:55:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
2025-01-10 14:00:00,3266.51,3266.51,3266.51,3266.51,0.0,3266.51,3266.51,3266.51,3266.51,0.0
2025-01-10 14:05:00,3273.88,3273.88,3273.31,3273.31,200.0,3273.88,3273.88,3273.31,3273.31,200.0
2025-01-10 14:10:00,3273.31,3273.31,3273.31,3273.31,0.0,3273.31,3273.31,3273.31,3273.31,0.0
2025-01-10 14:15:00,3274.01,3274.01,3273.2,3273.2,443.0,3274.01,3274.01,3273.2,3273.2,443.0
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 14:25:00,3267.4,3267.4,3267.4,3267.4,0.0,3267.4,3267.4,3267.4,3267.4,0.0
2025-01-10 14:30:00,3267.4,3267.4,3267.4,3267.4,0.0,3267.4,3267.4,3267.4,3267.4,0.0
2025-01-10 14:35:00,3267.4,3267.4,3267.4,3267.4,0.0,3267.4,3267.4,3267.4,3267.4,0.0
2025-01-10 14:40:00,3269.83,3270.0,3269.83,3269.99,400.0,3269.83,3270.0,3269.83,3269.99,400.0
2025-01-10 14:45:00,3266.5,3266.5,3266.5,3266.5,101.0,3266.5,3266.5,3266.5,3266.5,101.0
2025-01-10 14:50:00,3266.5,3266.5,3266.5,3266.5,0.0,3266.5,3266.5,3266.5,3266.5,0.0
2025-01-10 14:55:00,3267.77,3267.77,3261.93,3263.57,828.0,3267.77,3267.77,3261.93,3263.57,828.0
2025-01-10 15:00:00,3263.57,3263.57,3263.57,3263.57,0.0,3263.57,3263.57,3263.57,3263.57,0.0
2025-01-10 15:05:00,3266.16,3268.57,3266.15,3268.57,1017.0,3266.16,3268.57,3266.15,3268.57,1017.0
2025-01-10 15:10:00,3268.57,3268.57,3268.57,3268.57,0.0,3268.57,3268.57,3268.57,3268.57,0.0
2025-01-10 15:15:00,3263.65,3263.65,3261.38,3261.38,400.0,3263.65,3263.65,3261.38,3261.38,400.0
2025-01-10 15:20:00,3263.93,3263.93,3263.69,3263.7,403.0,3263.93,3263.93,3263.69,3263.7,403.0
2025-01-10 15:25:00,3263.2,3263.2,3262.97,3262.97,322.0,3263.2,3263.2,3262.97,3262.97,322.0
2025-01-10 15:30:00,3262.97,3262.97,3262.97,3262.97,0.0,3262.97,3262.97,3262.97,3262.97,0.0
2025-01-10 15:35:00,3260.56,3262.45,3260.55,3260.6,300.0,3260.56,3262.45,3260.55,3260.6,300.0
2025-01-10 15:40:00,3259.34,3262.43,3259.34,3262.43,395.0,3259.34,3262.43,3259.34,3262.43,395.0
2025-01-10 15:45:00,3261.67,3261.83,3261.67,3261.83,210.0,3261.67,3261.83,3261.67,3261.83,210.0
2025-01-10 15:50:00,3255.54,3255.54,3253.61,3253.61,300.0,3255.54,3255.54,3253.61,3253.61,300.0
2025-01-10 15:55:00,3252.37,3259.47,3251.72,3251.72,5267.0,3252.37,3259.47,3251.72,3251.72,5267.0
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 09:35:00,3241.01,3241.01,3241.01,3241.01,0.0,3241.01,3241.01,3241.01,3241.01,0.0
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 09:45:00,3250.0,3250.0,3250.0,3250.0,0.0,3250.0,3250.0,3250.0,3250.0,0.0
2025-01-13 09:50:00,3250.0,3250.0,3250.0,3250.0,0.0,3250.0,3250.0,3250.0,3250.0,0.0
2025-01-13 09:55:00,3260.0,3260.0,3260.0,3260.0,100.0,3260.0,3260.0,3260.0,3260.0,100.0
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 10:05:00,3262.73,3262.73,3262.73,3262.73,0.0,3262.73,3262.73,3262.73,3262.73,0.0
2025-01-13 10:10:00,3262.73,3262.73,3262.73,3262.73,0.0,3262.73,3262.73,3262.73,3262.73,0.0
2025-01-13 10:15:00,3255.44,3259.4,3255.44,3259.4,200.0,3255.44,3259.4,3255.44,3259.4,200.0
2025-01-13 10:20:00,3258.79,3258.79,3258.79,3258.79,200.0,3258.79,3258.79,3258.79,3258.79,200.0
2025-01-13 10:25:00,3258.79,3260.62,3258.69,3260.62,400.0,3258.79,3260.62,3258.69,3260.62,400.0
2025-01-13 10:30:00,3261.93,3262.18,3261.93,3262.18,322.0,3261.93,3262.18,3261.93,3262.18,322.0
2025-01-13 10:35:00,3259.52,3259.52,3259.52,3259.52,110.0,3259.52,3259.52,3259.52,3259.52,110.0
2025-01-13 10:40:00,3251.17,3251.17,3251.17,3251.17,172.0,3251.17,3251.17,3251.17,3251.17,172.0
2025-01-13 10:45:00,3253.51,3259.54,3253.5,3259.54,800.0,3253.51,3259.54,3253.5,3259.54,800.0
2025-01-13 10:50:00,3254.65,3260.95,3254.64,3260.02,548.0,3254.65,3260.95,3254.64,3260.02,548.0
2025-01-13 10:55:00,3254.72,3260.02,3254.72,3260.02,338.0,3254.72,3260.02,3254.72,3260.02,338.0
2025-01-13 11:00:00,3262.59,3262.59,3262.59,3262.59,100.0,3262.59,3262.59,3262.59,3262.59,100.0
2025-01-13 11:05:00,3263.75,3263.75,3263.74,3263.75,273.0,3263.75,3263.75,3263.74,3263.75,273.0
2025-01-13 11:10:00,3263.06,3263.06,3261.79,3261.8,500.0,3263.06,3263.06,3261.79,3261.8,500.0
2025-01-13 11:15:00,3263.09,3270.31,3263.08,3270.31,1036.0,3263.09,3270.31,3263.08,3270.31,1036.0
2025-01-13 11:20:00,3266.38,3270.31,3265.9,3269.48,700.0,3266.38,3270.31,3265.9,3269.48,700.0
2025-01-13 11:25:00,3273.27,3276.62,3273.27,3276.62,500.0,3273.27,3276.62,3273.27,3276.62,500.0
2025-01-13 11:30:00,3270.31,3276.9,3270.18,3272.54,500.0,3270.31,3276.9,3270.18,3272.54,500.0
2025-01-13 11:35:00,3271.43,3271.94,3271.01,3271.02,400.0,3271.43,3271.94,3271.01,3271.02,400.0
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 11:45:00,3272.27,3272.27,3272.27,3272.27,0.0,3272.27,3272.27,3272.27,3272.27,0.0
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 11:55:00,3276.83,3276.83,3276.83,3276.83,0.0,3276.83,3276.83,3276.83,3276.83,0.0
2025-01-13 12:00:00,3276.83,3276.83,3276.83,3276.83,0.0,3276.83,3276.83,3276.83,3276.83,0.0
2025-01-13 12:05:00,3270.99,3270.99,3270.98,3270.99,100.0,3270.99,3270.99,3270.98,3270.99,100.0
2025-01-13 12:10:00,3271.0,3271.0,3266.25,3266.25,575.0,3271.0,3271.0,3266.25,3266.25,575.0
2025-01-13 12:15:00,3267.22,3267.22,3267.22,3267.22,300.0,3267.22,3267.22,3267.22,3267.22,300.0
2025-01-13 12:20:00,3270.11,3270.11,3270.11,3270.11,200.0,3270.11,3270.11,3270.11,3270.11,200.0
2025-01-13 12:25:00,3267.47,3267.47,3267.46,3267.47,100.0,3267.47,3267.47,3267.46,3267.47,100.0
2025-01-13 12:30:00,3265.39,3267.47,3263.07,3266.39,500.0,3265.39,3267.47,3263.07,3266.39,500.0
2025-01-13 12:35:00,3262.57,3262.57,3262.57,3262.57,100.0,3262.57,3262.57,3262.57,3262.57,100.0
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 12:45:00,3258.49,3258.49,3258.49,3258.49,0.0,3258.49,3258.49,3258.49,3258.49,0.0
2025-01-13 12:50:00,3258.49,3258.49,3258.49,3258.49,0.0,3258.49,3258.49,3258.49,3258.49,0.0
2025-01-13 12:55:00,3260.67,3263.13,3260.67,3263.13,300.0,3260.67,3263.13,3260.67,3263.13,300.0
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 13:05:00,3254.49,3254.49,3254.49,3254.49,0.0,3254.49,3254.49,3254.49,3254.49,0.0
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 13:15:00,3258.93,3258.93,3258.93,3258.93,0.0,3258.93,3258.93,3258.93,3258.93,0.0
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 13:25:00,3258.93,3258.93,3258.93,3258.93,0.0,3258.93,3258.93,3258.93,3258.93,0.0
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 13:35:00,3259.52,3259.52,3259.52,3259.52,0.0,3259.52,3259.52,3259.52,3259.52,0.0
2025-01-13 13:40:00,3255.18,3258.24,3255.18,3256.05,800.0,3255.18,3258.24,3255.18,3256.05,800.0
2025-01-13 13:45:00,3255.0,3256.08,3255.0,3255.51,604.0,3255.0,3256.08,3255.0,3255.51,604.0
2025-01-13 13:50:00,3253.46,3259.05,3253.46,3258.44,900.0,3253.46,3259.05,3253.46,3258.44,900.0
2025-01-13 13:55:00,3258.12,3258.37,3258.11,3258.37,200.0,3258.12,3258.37,3258.11,3258.37,200.0
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 14:05:00,3254.96,3254.96,3254.96,3254.96,0.0,3254.96,3254.96,3254.96,3254.96,0.0
2025-01-13 14:10:00,3255.98,3258.66,3255.98,3258.66,300.0,3255.98,3258.66,3255.98,3258.66,300.0
2025-01-13 14:15:00,3257.0,3257.0,3256.99,3257.0,200.0,3257.0,3257.0,3256.99,3257.0,200.0
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 14:25:00,3252.4,3252.4,3252.4,3252.4,0.0,3252.4,3252.4,3252.4,3252.4,0.0
2025-01-13 14:30:00,3252.4,3252.4,3252.4,3252.4,0.0,3252.4,3252.4,3252.4,3252.4,0.0
2025-01-13 14:35:00,3252.4,3252.4,3252.4,3252.4,0.0,3252.4,3252.4,3252.4,3252.4,0.0
2025-01-13 14:40:00,3253.02,3254.55,3250.87,3254.05,400.0,3253.02,3254.55,3250.87,3254.05,400.0
2025-01-13 14:45:00,3255.7,3255.7,3247.72,3247.72,300.0,3255.7,3255.7,3247.72,3247.72,300.0
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 14:55:00,3250.5,3250.5,3250.5,3250.5,0.0,3250.5,3250.5,3250.5,3250.5,0.0
2025-01-13 15:00:00,3250.7,3250.7,3250.69,3250.7,100.0,3250.7,3250.7,3250.69,3250.7,100.0
2025-01-13 15:05:00,3250.7,3250.7,3248.88,3250.7,500.0,3250.7,3250.7,3248.88,3250.7,500.0
2025-01-13 15:10:00,3250.7,3250.7,3250.7,3250.7,0.0,3250.7,3250.7,3250.7,3250.7,0.0
2025-01-13 15:15:00,3254.37,3254.37,3254.36,3254.37,100.0,3254.37,3254.37,3254.36,3254.37,100.0
2025-01-13 15:20:00,3251.94,3252.87,3250.5,3250.5,1410.0,3251.94,3252.87,3250.5,3250.5,1410.0
2025-01-13 15:25:00,3252.01,3252.01,3252.0,3252.01,100.0,3252.01,3252.01,3252.0,3252.01,100.0
2025-01-13 15:30:00,3245.23,3245.23,3245.13,3245.13,400.0,3245.23,3245.23,3245.13,3245.13,400.0
2025-01-13 15:35:00,3241.06,3243.51,3241.06,3243.51,1607.0,3241.06,3243.51,3241.06,3243.51,1607.0
2025-01-13 15:40:00,3243.51,3243.51,3243.5,3243.51,100.0,3243.51,3243.51,3243.5,3243.51,100.0
2025-01-13 15:45:00,3243.78,3243.85,3243.51,3243.51,799.0,3243.78,3243.85,3243.51,3243.51,799.0
2025-01-13 15:50:00,3241.06,3241.06,3232.87,3234.3,1410.0,3241.06,3241.06,3232.87,3234.3,1410.0
2025-01-13 15:55:00,3235.2,3244.2,3235.19,3240.01,1849.0,3235.2,3244.2,3235.19,3240.01,1849.0
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 09:35:00,3256.87,3256.87,3256.87,3256.87,0.0,3256.87,3256.87,3256.87,3256.87,0.0
2025-01-14 09:40:00,3256.87,3256.87,3256.87,3256.87,0.0,3256.87,3256.87,3256.87,3256.87,0.0
2025-01-14 09:45:00,3256.87,3256.87,3256.87,3256.87,0.0,3256.87,3256.87,3256.87,3256.87,0.0
2025-01-14 09:50:00,3256.87,3256.87,3256.87,3256.87,0.0,3256.87,3256.87,3256.87,3256.87,0.0
2025-01-14 09:55:00,3247.23,3247.23,3247.23,3247.23,100.0,3247.23,3247.23,3247.23,3247.23,100.0
2025-01-14 10:00:00,3246.72,3246.72,3246.72,3246.72,258.0,3246.72,3246.72,3246.72,3246.72,258.0
2025-01-14 10:05:00,3252.76,3256.2,3249.16,3256.2,600.0,3252.76,3256.2,3249.16,3256.2,600.0
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 10:15:00,3257.5,3257.5,3257.5,3257.5,0.0,3257.5,3257.5,3257.5,3257.5,0.0
2025-01-14 10:20:00,3257.5,3257.5,3257.5,3257.5,0.0,3257.5,3257.5,3257.5,3257.5,0.0
2025-01-14 10:25:00,3257.5,3257.5,3257.5,3257.5,0.0,3257.5,3257.5,3257.5,3257.5,0.0
2025-01-14 10:30:00,3257.5,3257.5,3257.5,3257.5,0.0,3257.5,3257.5,3257.5,3257.5,0.0
2025-01-14 10:35:00,3259.21,3259.21,3255.13,3255.14,200.0,3259.21,3259.21,3255.13,3255.14,200.0
2025-01-14 10:40:00,3255.14,3255.14,3255.14,3255.14,0.0,3255.14,3255.14,3255.14,3255.14,0.0
2025-01-14 10:45:00,3251.58,3251.58,3251.58,3251.58,100.0,3251.58,3251.58,3251.58,3251.58,100.0
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 10:55:00,3251.58,3251.58,3251.58,3251.58,0.0,3251.58,3251.58,3251.58,3251.58,0.0
2025-01-14 11:00:00,3242.81,3242.81,3239.68,3239.68,300.0,3242.81,3242.81,3239.68,3239.68,300.0
2025-01-14 11:05:00,3236.36,3236.36,3236.35,3236.36,200.0,3236.36,3236.36,3236.35,3236.36,200.0
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 11:15:00,3237.11,3237.11,3237.11,3237.11,0.0,3237.11,3237.11,3237.11,3237.11,0.0
2025-01-14 11:20:00,3237.11,3237.11,3237.11,3237.11,0.0,3237.11,3237.11,3237.11,3237.11,0.0
2025-01-14 11:25:00,3237.11,3237.11,3237.11,3237.11,0.0,3237.11,3237.11,3237.11,3237.11,0.0
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 11:35:00,3237.11,3237.11,3237.11,3237.11,0.0,3237.11,3237.11,3237.11,3237.11,0.0
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 11:45:00,3231.38,3231.38,3231.38,3231.38,0.0,3231.38,3231.38,3231.38,3231.38,0.0
2025-01-14 11:50:00,3231.38,3231.38,3231.38,3231.38,0.0,3231.38,3231.38,3231.38,3231.38,0.0
2025-01-14 11:55:00,3224.07,3224.07,3220.75,3220.75,200.0,3224.07,3224.07,3220.75,3220.75,200.0
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 12:05:00,3220.61,3220.61,3220.61,3220.61,0.0,3220.61,3220.61,3220.61,3220.61,0.0
2025-01-14 12:10:00,3220.61,3220.61,3220.61,3220.61,0.0,3220.61,3220.61,3220.61,3220.61,0.0
2025-01-14 12:15:00,3224.44,3224.44,3224.44,3224.44,100.0,3224.44,3224.44,3224.44,3224.44,100.0
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 12:25:00,3224.44,3224.44,3224.44,3224.44,0.0,3224.44,3224.44,3224.44,3224.44,0.0
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 12:35:00,3218.2,3218.2,3218.2,3218.2,0.0,3218.2,3218.2,3218.2,3218.2,0.0
2025-01-14 12:40:00,3218.2,3218.2,3218.2,3218.2,0.0,3218.2,3218.2,3218.2,3218.2,0.0
2025-01-14 12:45:00,3218.2,3218.2,3218.2,3218.2,0.0,3218.2,3218.2,3218.2,3218.2,0.0
2025-01-14 12:50:00,3218.2,3218.2,3218.2,3218.2,0.0,3218.2,3218.2,3218.2,3218.2,0.0
2025-01-14 12:55:00,3223.71,3223.71,3223.71,3223.71,100.0,3223.71,3223.71,3223.71,3223.71,100.0
2025-01-14 13:00:00,3223.71,3223.71,3223.71,3223.71,0.0,3223.71,3223.71,3223.71,3223.71,0.0
2025-01-14 13:05:00,3224.49,3224.49,3224.49,3224.49,100.0,3224.49,3224.49,3224.49,3224.49,100.0
2025-01-14 13:10:00,3225.86,3229.44,3225.85,3229.44,200.0,3225.86,3229.44,3225.85,3229.44,200.0
2025-01-14 13:15:00,3227.63,3229.28,3227.63,3229.28,279.0,3227.63,3229.28,3227.63,3229.28,279.0
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 13:25:00,3229.28,3229.28,3229.28,3229.28,0.0,3229.28,3229.28,3229.28,3229.28,0.0
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 13:35:00,3229.28,3229.28,3229.28,3229.28,0.0,3229.28,3229.28,3229.28,3229.28,0.0
2025-01-14 13:40:00,3230.74,3230.74,3230.74,3230.74,100.0,3230.74,3230.74,3230.74,3230.74,100.0
2025-01-14 13:45:00,3232.98,3232.98,3232.97,3232.98,100.0,3232.98,3232.98,3232.97,3232.98,100.0
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 13:55:00,3232.98,3232.98,3232.98,3232.98,0.0,3232.98,3232.98,3232.98,3232.98,0.0
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 14:05:00,3237.07,3237.07,3237.07,3237.07,0.0,3237.07,3237.07,3237.07,3237.07,0.0
2025-01-14 14:10:00,3237.07,3237.07,3237.07,3237.07,0.0,3237.07,3237.07,3237.07,3237.07,0.0
2025-01-14 14:15:00,3237.07,3237.07,3237.07,3237.07,0.0,3237.07,3237.07,3237.07,3237.07,0.0
2025-01-14 14:20:00,3240.82,3240.82,3240.81,3240.82,100.0,3240.82,3240.82,3240.81,3240.82,100.0
2025-01-14 14:25:00,3237.27,3237.27,3237.27,3237.27,200.0,3237.27,3237.27,3237.27,3237.27,200.0
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 14:35:00,3237.27,3237.27,3237.27,3237.27,0.0,3237.27,3237.27,3237.27,3237.27,0.0
2025-01-14 14:40:00,3237.27,3237.27,3237.27,3237.27,0.0,3237.27,3237.27,3237.27,3237.27,0.0
2025-01-14 14:45:00,3237.38,3237.38,3237.38,3237.38,100.0,3237.38,3237.38,3237.38,3237.38,100.0
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 14:55:00,3232.0,3232.0,3232.0,3232.0,0.0,3232.0,3232.0,3232.0,3232.0,0.0
2025-01-14 15:00:00,3231.43,3232.0,3229.9,3232.0,673.0,3231.43,3232.0,3229.9,3232.0,673.0
2025-01-14 15:05:00,3225.75,3225.75,3225.74,3225.75,100.0,3225.75,3225.75,3225.74,3225.75,100.0
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 15:15:00,3225.34,3225.34,3225.34,3225.34,0.0,3225.34,3225.34,3225.34,3225.34,0.0
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 15:25:00,3224.52,3224.52,3224.52,3224.52,0.0,3224.52,3224.52,3224.52,3224.52,0.0
2025-01-14 15:30:00,3222.59,3225.29,3222.58,3225.29,250.0,3222.59,3225.29,3222.58,3225.29,250.0
2025-01-14 15:35:00,3220.29,3220.29,3220.29,3220.29,100.0,3220.29,3220.29,3220.29,3220.29,100.0
2025-01-14 15:40:00,3221.39,3221.39,3221.39,3221.39,103.0,3221.39,3221.39,3221.39,3221.39,103.0
2025-01-14 15:45:00,3221.58,3222.56,3221.58,3222.56,500.0,3221.58,3222.56,3221.58,3222.56,500.0
2025-01-14 15:50:00,3220.22,3222.98,3218.33,3222.98,801.0,3220.22,3222.98,3218.33,3222.98,801.0
2025-01-14 15:55:00,3228.75,3231.59,3224.6,3229.66,1123.0,3228.75,3231.59,3224.6,3229.66,1123.0
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 09:35:00,3247.49,3247.49,3247.49,3247.49,0.0,3247.49,3247.49,3247.49,3247.49,0.0
2025-01-15 09:40:00,3247.49,3247.49,3247.49,3247.49,0.0,3247.49,3247.49,3247.49,3247.49,0.0
2025-01-15 09:45:00,3254.48,3254.48,3253.28,3253.28,200.0,3254.48,3254.48,3253.28,3253.28,200.0
2025-01-15 09:50:00,3243.4,3243.4,3243.4,3243.4,100.0,3243.4,3243.4,3243.4,3243.4,100.0
2025-01-15 09:55:00,3243.42,3252.48,3243.42,3252.48,597.0,3243.42,3252.48,3243.42,3252.48,597.0
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 10:05:00,3242.35,3242.35,3242.35,3242.35,0.0,3242.35,3242.35,3242.35,3242.35,0.0
2025-01-15 10:10:00,3248.85,3248.85,3248.53,3248.53,200.0,3248.85,3248.85,3248.53,3248.53,200.0
2025-01-15 10:15:00,3248.2,3248.2,3247.12,3247.12,208.0,3248.2,3248.2,3247.12,3247.12,208.0
2025-01-15 10:20:00,3244.93,3244.93,3244.93,3244.93,200.0,3244.93,3244.93,3244.93,3244.93,200.0
2025-01-15 10:25:00,3240.18,3244.42,3240.18,3244.42,465.0,3240.18,3244.42,3240.18,3244.42,465.0
2025-01-15 10:30:00,3249.95,3249.95,3241.67,3241.68,357.0,3249.95,3249.95,3241.67,3241.68,357.0
2025-01-15 10:35:00,3236.95,3236.95,3233.99,3234.0,300.0,3236.95,3236.95,3233.99,3234.0,300.0
2025-01-15 10:40:00,3234.91,3234.92,3231.52,3233.15,500.0,3234.91,3234.92,3231.52,3233.15,500.0
2025-01-15 10:45:00,3230.33,3230.93,3219.19,3219.19,663.0,3230.33,3230.93,3219.19,3219.19,663.0
2025-01-15 10:50:00,3233.87,3233.87,3233.87,3233.87,405.0,3233.87,3233.87,3233.87,3233.87,405.0
2025-01-15 10:55:00,3227.14,3233.0,3227.14,3229.24,300.0,3227.14,3233.0,3227.14,3229.24,300.0
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 11:05:00,3229.24,3229.24,3229.24,3229.24,0.0,3229.24,3229.24,3229.24,3229.24,0.0
2025-01-15 11:10:00,3229.24,3229.24,3229.24,3229.24,0.0,3229.24,3229.24,3229.24,3229.24,0.0
2025-01-15 11:15:00,3222.89,3222.89,3222.89,3222.89,100.0,3222.89,3222.89,3222.89,3222.89,100.0
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 11:25:00,3222.89,3222.89,3222.89,3222.89,0.0,3222.89,3222.89,3222.89,3222.89,0.0
2025-01-15 11:30:00,3222.89,3222.89,3222.89,3222.89,0.0,3222.89,3222.89,3222.89,3222.89,0.0
2025-01-15 11:35:00,3211.73,3211.73,3211.5,3211.51,300.0,3211.73,3211.73,3211.5,3211.51,300.0
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 11:45:00,3211.51,3211.51,3211.51,3211.51,0.0,3211.51,3211.51,3211.51,3211.51,0.0
2025-01-15 11:50:00,3215.0,3218.29,3213.58,3213.59,667.0,3215.0,3218.29,3213.58,3213.59,667.0
2025-01-15 11:55:00,3219.0,3219.0,3219.0,3219.0,121.0,3219.0,3219.0,3219.0,3219.0,121.0
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 12:05:00,3221.16,3221.16,3221.16,3221.16,0.0,3221.16,3221.16,3221.16,3221.16,0.0
2025-01-15 12:10:00,3221.16,3221.16,3221.16,3221.16,0.0,3221.16,3221.16,3221.16,3221.16,0.0
2025-01-15 12:15:00,3224.73,3224.73,3224.73,3224.73,100.0,3224.73,3224.73,3224.73,3224.73,100.0
2025-01-15 12:20:00,3224.73,3224.73,3224.73,3224.73,0.0,3224.73,3224.73,3224.73,3224.73,0.0
2025-01-15 12:25:00,3220.63,3220.64,3220.63,3220.63,100.0,3220.63,3220.64,3220.63,3220.63,100.0
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 12:35:00,3231.0,3231.0,3231.0,3231.0,0.0,3231.0,3231.0,3231.0,3231.0,0.0
2025-01-15 12:40:00,3230.46,3230.46,3229.74,3229.75,300.0,3230.46,3230.46,3229.74,3229.75,300.0
2025-01-15 12:45:00,3233.87,3233.87,3229.74,3229.75,337.0,3233.87,3233.87,3229.74,3229.75,337.0
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 12:55:00,3229.75,3229.75,3229.75,3229.75,0.0,3229.75,3229.75,3229.75,3229.75,0.0
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 13:05:00,3229.75,3229.75,3229.75,3229.75,0.0,3229.75,3229.75,3229.75,3229.75,0.0
2025-01-15 13:10:00,3229.75,3229.75,3229.75,3229.75,0.0,3229.75,3229.75,3229.75,3229.75,0.0
2025-01-15 13:15:00,3233.87,3233.87,3233.87,3233.87,100.0,3233.87,3233.87,3233.87,3233.87,100.0
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 13:25:00,3233.87,3233.87,3233.87,3233.87,0.0,3233.87,3233.87,3233.87,3233.87,0.0
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 13:35:00,3233.87,3233.87,3233.87,3233.87,0.0,3233.87,3233.87,3233.87,3233.87,0.0
2025-01-15 13:40:00,3236.69,3236.69,3236.69,3236.69,133.0,3236.69,3236.69,3236.69,3236.69,133.0
2025-01-15 13:45:00,3230.44,3230.45,3230.44,3230.44,180.0,3230.44,3230.45,3230.44,3230.44,180.0
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 13:55:00,3230.44,3230.44,3230.44,3230.44,0.0,3230.44,3230.44,3230.44,3230.44,0.0
2025-01-15 14:00:00,3230.44,3230.44,3230.44,3230.44,0.0,3230.44,3230.44,3230.44,3230.44,0.0
2025-01-15 14:05:00,3240.9,3240.95,3240.9,3240.95,322.0,3240.9,3240.95,3240.9,3240.95,322.0
2025-01-15 14:10:00,3240.95,3240.95,3240.95,3240.95,0.0,3240.95,3240.95,3240.95,3240.95,0.0
2025-01-15 14:15:00,3235.72,3235.72,3235.72,3235.72,100.0,3235.72,3235.72,3235.72,3235.72,100.0
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 14:25:00,3235.72,3235.72,3235.72,3235.72,0.0,3235.72,3235.72,3235.72,3235.72,0.0
2025-01-15 14:30:00,3235.72,3235.72,3235.72,3235.72,0.0,3235.72,3235.72,3235.72,3235.72,0.0
2025-01-15 14:35:00,3234.65,3234.65,3234.64,3234.65,100.0,3234.65,3234.65,3234.64,3234.65,100.0
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 14:45:00,3245.5,3245.5,3245.5,3245.5,0.0,3245.5,3245.5,3245.5,3245.5,0.0
2025-01-15 14:50:00,3245.5,3245.5,3245.5,3245.5,0.0,3245.5,3245.5,3245.5,3245.5,0.0
2025-01-15 14:55:00,3238.0,3238.0,3238.0,3238.0,100.0,3238.0,3238.0,3238.0,3238.0,100.0
2025-01-15 15:00:00,3238.0,3238.0,3238.0,3238.0,0.0,3238.0,3238.0,3238.0,3238.0,0.0
2025-01-15 15:05:00,3239.99,3239.99,3239.99,3239.99,101.0,3239.99,3239.99,3239.99,3239.99,101.0
2025-01-15 15:10:00,3234.92,3234.92,3234.92,3234.92,100.0,3234.92,3234.92,3234.92,3234.92,100.0
2025-01-15 15:15:00,3232.4,3232.4,3227.61,3227.61,500.0,3232.4,3232.4,3227.61,3227.61,500.0
2025-01-15 15:20:00,3227.61,3227.61,3227.61,3227.61,0.0,3227.61,3227.61,3227.61,3227.61,0.0
2025-01-15 15:25:00,3226.12,3226.12,3226.12,3226.12,100.0,3226.12,3226.12,3226.12,3226.12,100.0
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 15:35:00,3228.47,3228.47,3228.47,3228.47,0.0,3228.47,3228.47,3228.47,3228.47,0.0
2025-01-15 15:40:00,3221.74,3221.74,3221.73,3221.74,100.0,3221.74,3221.74,3221.73,3221.74,100.0
2025-01-15 15:45:00,3220.48,3220.48,3218.84,3218.84,400.0,3220.48,3220.48,3218.84,3218.84,400.0
2025-01-15 15:50:00,3218.84,3218.84,3218.84,3218.84,0.0,3218.84,3218.84,3218.84,3218.84,0.0
2025-01-15 15:55:00,3212.2,3212.2,3203.25,3203.59,4350.0,3212.2,3212.2,3203.25,3203.59,4350.0
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 09:35:00,3217.33,3217.33,3217.33,3217.33,0.0,3217.33,3217.33,3217.33,3217.33,0.0
2025-01-16 09:40:00,3217.33,3217.33,3217.33,3217.33,0.0,3217.33,3217.33,3217.33,3217.33,0.0
2025-01-16 09:45:00,3217.33,3217.33,3217.33,3217.33,0.0,3217.33,3217.33,3217.33,3217.33,0.0
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 09:55:00,3217.33,3217.33,3217.33,3217.33,0.0,3217.33,3217.33,3217.33,3217.33,0.0
2025-01-16 10:00:00,3188.55,3189.25,3184.64,3184.64,300.0,3188.55,3189.25,3184.64,3184.64,300.0
2025-01-16 10:05:00,3182.27,3187.61,3182.27,3187.61,200.0,3182.27,3187.61,3182.27,3187.61,200.0
2025-01-16 10:10:00,3192.37,3192.37,3191.73,3192.36,305.0,3192.37,3192.37,3191.73,3192.36,305.0
2025-01-16 10:15:00,3189.36,3189.36,3186.96,3186.96,208.0,3189.36,3189.36,3186.96,3186.96,208.0
2025-01-16 10:20:00,3184.52,3184.52,3182.52,3182.53,200.0,3184.52,3184.52,3182.52,3182.53,200.0
2025-01-16 10:25:00,3182.82,3182.82,3180.01,3180.02,600.0,3182.82,3182.82,3180.01,3180.02,600.0
2025-01-16 10:30:00,3180.02,3180.02,3180.02,3180.02,0.0,3180.02,3180.02,3180.02,3180.02,0.0
2025-01-16 10:35:00,3182.66,3183.92,3182.65,3183.92,200.0,3182.66,3183.92,3182.65,3183.92,200.0
2025-01-16 10:40:00,3188.32,3188.32,3188.32,3188.32,200.0,3188.32,3188.32,3188.32,3188.32,200.0
2025-01-16 10:45:00,3192.94,3192.94,3188.9,3188.91,700.0,3192.94,3192.94,3188.9,3188.91,700.0
2025-01-16 10:50:00,3188.91,3188.91,3188.91,3188.91,0.0,3188.91,3188.91,3188.91,3188.91,0.0
2025-01-16 10:55:00,3188.91,3189.07,3188.9,3189.07,200.0,3188.91,3189.07,3188.9,3189.07,200.0
2025-01-16 11:00:00,3188.91,3190.43,3188.9,3189.89,400.0,3188.91,3190.43,3188.9,3189.89,400.0
2025-01-16 11:05:00,3186.03,3186.03,3183.79,3183.79,300.0,3186.03,3186.03,3183.79,3183.79,300.0
2025-01-16 11:10:00,3183.79,3183.79,3183.79,3183.79,0.0,3183.79,3183.79,3183.79,3183.79,0.0
2025-01-16 11:15:00,3176.01,3176.01,3176.0,3176.01,100.0,3176.01,3176.01,3176.0,3176.01,100.0
2025-01-16 11:20:00,3183.21,3183.21,3183.21,3183.21,200.0,3183.21,3183.21,3183.21,3183.21,200.0
2025-01-16 11:25:00,3181.92,3181.92,3181.92,3181.92,100.0,3181.92,3181.92,3181.92,3181.92,100.0
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 11:35:00,3181.92,3181.92,3181.92,3181.92,0.0,3181.92,3181.92,3181.92,3181.92,0.0
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 11:45:00,3176.85,3176.85,3176.85,3176.85,0.0,3176.85,3176.85,3176.85,3176.85,0.0
2025-01-16 11:50:00,3176.85,3176.85,3176.85,3176.85,0.0,3176.85,3176.85,3176.85,3176.85,0.0
2025-01-16 11:55:00,3181.74,3182.0,3181.13,3181.13,755.0,3181.74,3182.0,3181.13,3181.13,755.0
2025-01-16 12:00:00,3182.31,3182.31,3178.71,3178.71,1348.0,3182.31,3182.31,3178.71,3178.71,1348.0
2025-01-16 12:05:00,3178.93,3178.93,3177.85,3177.91,600.0,3178.93,3178.93,3177.85,3177.91,600.0
2025-01-16 12:10:00,3175.95,3177.78,3175.95,3176.39,310.0,3175.95,3177.78,3175.95,3176.39,310.0
2025-01-16 12:15:00,3177.39,3177.67,3172.7,3172.7,600.0,3177.39,3177.67,3172.7,3172.7,600.0
2025-01-16 12:20:00,3172.7,3172.7,3172.7,3172.7,0.0,3172.7,3172.7,3172.7,3172.7,0.0
2025-01-16 12:25:00,3170.67,3170.67,3170.67,3170.67,346.0,3170.67,3170.67,3170.67,3170.67,346.0
2025-01-16 12:30:00,3170.67,3170.67,3170.67,3170.67,0.0,3170.67,3170.67,3170.67,3170.67,0.0
2025-01-16 12:35:00,3167.49,3168.59,3167.49,3168.59,400.0,3167.49,3168.59,3167.49,3168.59,400.0
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 12:45:00,3168.59,3168.59,3168.59,3168.59,0.0,3168.59,3168.59,3168.59,3168.59,0.0
2025-01-16 12:50:00,3168.59,3168.59,3168.59,3168.59,0.0,3168.59,3168.59,3168.59,3168.59,0.0
2025-01-16 12:55:00,3164.21,3164.21,3164.21,3164.21,100.0,3164.21,3164.21,3164.21,3164.21,100.0
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 13:05:00,3166.65,3166.65,3166.65,3166.65,0.0,3166.65,3166.65,3166.65,3166.65,0.0
2025-01-16 13:10:00,3164.13,3164.13,3164.12,3164.13,100.0,3164.13,3164.13,3164.12,3164.13,100.0
2025-01-16 13:15:00,3162.0,3162.56,3162.0,3162.56,400.0,3162.0,3162.56,3162.0,3162.56,400.0
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 13:25:00,3162.56,3162.56,3162.56,3162.56,0.0,3162.56,3162.56,3162.56,3162.56,0.0
2025-01-16 13:30:00,3165.79,3171.76,3165.79,3171.76,309.0,3165.79,3171.76,3165.79,3171.76,309.0
2025-01-16 13:35:00,3171.75,3174.53,3171.75,3174.53,200.0,3171.75,3174.53,3171.75,3174.53,200.0
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 13:45:00,3175.04,3175.04,3175.04,3175.04,0.0,3175.04,3175.04,3175.04,3175.04,0.0
2025-01-16 13:50:00,3175.02,3175.02,3175.02,3175.02,100.0,3175.02,3175.02,3175.02,3175.02,100.0
2025-01-16 13:55:00,3171.24,3171.69,3171.24,3171.69,200.0,3171.24,3171.69,3171.24,3171.69,200.0
2025-01-16 14:00:00,3176.73,3176.73,3172.14,3172.14,200.0,3176.73,3176.73,3172.14,3172.14,200.0
2025-01-16 14:05:00,3168.25,3168.25,3168.25,3168.25,108.0,3168.25,3168.25,3168.25,3168.25,108.0
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 14:15:00,3168.25,3168.25,3168.25,3168.25,0.0,3168.25,3168.25,3168.25,3168.25,0.0
2025-01-16 14:20:00,3168.25,3168.25,3168.25,3168.25,0.0,3168.25,3168.25,3168.25,3168.25,0.0
2025-01-16 14:25:00,3181.76,3181.76,3181.75,3181.76,100.0,3181.76,3181.76,3181.75,3181.76,100.0
2025-01-16 14:30:00,3186.66,3186.66,3186.31,3186.66,300.0,3186.66,3186.66,3186.31,3186.66,300.0
2025-01-16 14:35:00,3185.9,3185.9,3185.9,3185.9,100.0,3185.9,3185.9,3185.9,3185.9,100.0
2025-01-16 14:40:00,3186.96,3186.96,3186.96,3186.96,200.0,3186.96,3186.96,3186.96,3186.96,200.0
2025-01-16 14:45:00,3184.05,3184.05,3184.05,3184.05,100.0,3184.05,3184.05,3184.05,3184.05,100.0
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 14:55:00,3187.45,3187.45,3187.45,3187.45,0.0,3187.45,3187.45,3187.45,3187.45,0.0
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 15:05:00,3183.39,3183.39,3183.39,3183.39,0.0,3183.39,3183.39,3183.39,3183.39,0.0
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 15:15:00,3177.26,3177.26,3177.26,3177.26,0.0,3177.26,3177.26,3177.26,3177.26,0.0
2025-01-16 15:20:00,3180.06,3185.52,3180.06,3184.92,832.0,3180.06,3185.52,3180.06,3184.92,832.0
2025-01-16 15:25:00,3183.18,3184.97,3180.21,3184.97,500.0,3183.18,3184.97,3180.21,3184.97,500.0
2025-01-16 15:30:00,3187.27,3187.27,3187.27,3187.27,100.0,3187.27,3187.27,3187.27,3187.27,100.0
2025-01-16 15:35:00,3187.78,3193.42,3187.78,3193.41,402.0,3187.78,3193.42,3187.78,3193.41,402.0
2025-01-16 15:40:00,3194.07,3194.07,3193.24,3193.24,200.0,3194.07,3194.07,3193.24,3193.24,200.0
2025-01-16 15:45:00,3194.83,3200.89,3194.82,3200.89,1192.0,3194.83,3200.89,3194.82,3200.89,1192.0
2025-01-16 15:50:00,3197.81,3199.94,3195.94,3195.94,414.0,3197.81,3199.94,3195.94,3195.94,414.0
2025-01-16 15:55:00,3194.24,3196.23,3190.03,3192.39,3125.0,3194.24,3196.23,3190.03,3192.39,3125.0
2025-01-17 09:30:00,3207.68,3218.82,3207.68,3218.77,10887.0,3207.68,3218.82,3207.68,3218.77,10887.0
2025-01-17 09:35:00,3225.0,3225.0,3217.14,3217.14,401.0,3225.0,3225.0,3217.14,3217.14,401.0
2025-01-17 09:40:00,3217.25,3217.32,3217.24,3217.32,400.0,3217.25,3217.32,3217.24,3217.32,400.0
2025-01-17 09:45:00,3223.28,3225.06,3222.52,3224.39,700.0,3223.28,3225.06,3222.52,3224.39,700.0
2025-01-17 09:50:00,3224.39,3224.39,3224.39,3224.39,0.0,3224.39,3224.39,3224.39,3224.39,0.0
2025-01-17 09:55:00,3218.7,3218.7,3218.7,3218.7,100.0,3218.7,3218.7,3218.7,3218.7,100.0
2025-01-17 10:00:00,3227.87,3227.87,3227.86,3227.87,100.0,3227.87,3227.87,3227.86,3227.87,100.0
2025-01-17 10:05:00,3229.19,3229.19,3229.19,3229.19,111.0,3229.19,3229.19,3229.19,3229.19,111.0
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 10:15:00,3230.85,3230.85,3230.85,3230.85,0.0,3230.85,3230.85,3230.85,3230.85,0.0
2025-01-17 10:20:00,3230.85,3230.85,3230.85,3230.85,0.0,3230.85,3230.85,3230.85,3230.85,0.0
2025-01-17 10:25:00,3222.76,3222.76,3222.76,3222.76,100.0,3222.76,3222.76,3222.76,3222.76,100.0
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 10:35:00,3218.11,3218.11,3218.11,3218.11,0.0,3218.11,3218.11,3218.11,3218.11,0.0
2025-01-17 10:40:00,3202.13,3213.15,3202.13,3213.15,961.0,3202.13,3213.15,3202.13,3213.15,961.0
2025-01-17 10:45:00,3208.64,3211.15,3208.64,3211.14,341.0,3208.64,3211.15,3208.64,3211.14,341.0
2025-01-17 10:50:00,3215.09,3215.09,3209.17,3209.17,250.0,3215.09,3215.09,3209.17,3209.17,250.0
2025-01-17 10:55:00,3215.33,3215.51,3215.33,3215.51,200.0,3215.33,3215.51,3215.33,3215.51,200.0
2025-01-17 11:00:00,3219.81,3219.81,3219.81,3219.81,100.0,3219.81,3219.81,3219.81,3219.81,100.0
2025-01-17 11:05:00,3217.72,3217.72,3215.65,3215.65,303.0,3217.72,3217.72,3215.65,3215.65,303.0
2025-01-17 11:10:00,3215.65,3215.65,3215.65,3215.65,0.0,3215.65,3215.65,3215.65,3215.65,0.0
2025-01-17 11:15:00,3219.63,3220.2,3219.63,3220.2,217.0,3219.63,3220.2,3219.63,3220.2,217.0
2025-01-17 11:20:00,3220.2,3220.2,3220.2,3220.2,0.0,3220.2,3220.2,3220.2,3220.2,0.0
2025-01-17 11:25:00,3215.27,3215.27,3215.27,3215.27,100.0,3215.27,3215.27,3215.27,3215.27,100.0
2025-01-17 11:30:00,3215.27,3215.27,3215.27,3215.27,0.0,3215.27,3215.27,3215.27,3215.27,0.0
2025-01-17 11:35:00,3206.62,3206.62,3206.61,3206.62,115.0,3206.62,3206.62,3206.61,3206.62,115.0
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 11:45:00,3213.74,3213.74,3213.74,3213.74,0.0,3213.74,3213.74,3213.74,3213.74,0.0
2025-01-17 11:50:00,3216.02,3216.02,3216.02,3216.02,118.0,3216.02,3216.02,3216.02,3216.02,118.0
2025-01-17 11:55:00,3212.01,3212.01,3212.01,3212.01,100.0,3212.01,3212.01,3212.01,3212.01,100.0
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 12:05:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
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 12:15:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
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 12:25:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
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 12:35:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
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 12:45:00,3212.01,3212.01,3212.01,3212.01,0.0,3212.01,3212.01,3212.01,3212.01,0.0
2025-01-17 12:50:00,3216.23,3216.23,3216.23,3216.23,100.0,3216.23,3216.23,3216.23,3216.23,100.0
2025-01-17 12:55:00,3210.57,3210.57,3210.57,3210.57,100.0,3210.57,3210.57,3210.57,3210.57,100.0
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 13:05:00,3210.57,3210.57,3210.57,3210.57,0.0,3210.57,3210.57,3210.57,3210.57,0.0
2025-01-17 13:10:00,3210.57,3210.57,3210.57,3210.57,0.0,3210.57,3210.57,3210.57,3210.57,0.0
2025-01-17 13:15:00,3215.32,3218.88,3215.16,3218.88,800.0,3215.32,3218.88,3215.16,3218.88,800.0
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 13:25:00,3218.85,3218.85,3218.85,3218.85,0.0,3218.85,3218.85,3218.85,3218.85,0.0
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 13:35:00,3216.37,3216.37,3216.37,3216.37,0.0,3216.37,3216.37,3216.37,3216.37,0.0
2025-01-17 13:40:00,3216.37,3216.37,3216.37,3216.37,0.0,3216.37,3216.37,3216.37,3216.37,0.0
2025-01-17 13:45:00,3218.71,3218.71,3217.87,3217.87,600.0,3218.71,3218.71,3217.87,3217.87,600.0
2025-01-17 13:50:00,3217.87,3217.87,3217.87,3217.87,100.0,3217.87,3217.87,3217.87,3217.87,100.0
2025-01-17 13:55:00,3216.21,3216.21,3216.21,3216.21,100.0,3216.21,3216.21,3216.21,3216.21,100.0
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 14:05:00,3218.93,3218.93,3218.93,3218.93,0.0,3218.93,3218.93,3218.93,3218.93,0.0
2025-01-17 14:10:00,3218.93,3218.93,3218.93,3218.93,0.0,3218.93,3218.93,3218.93,3218.93,0.0
2025-01-17 14:15:00,3223.0,3223.0,3219.79,3219.8,200.0,3223.0,3223.0,3219.79,3219.8,200.0
2025-01-17 14:20:00,3219.8,3219.8,3219.8,3219.8,0.0,3219.8,3219.8,3219.8,3219.8,0.0
2025-01-17 14:25:00,3219.8,3220.0,3219.79,3220.0,300.0,3219.8,3220.0,3219.79,3220.0,300.0
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 14:35:00,3220.0,3220.0,3220.0,3220.0,0.0,3220.0,3220.0,3220.0,3220.0,0.0
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 14:45:00,3220.0,3220.0,3220.0,3220.0,0.0,3220.0,3220.0,3220.0,3220.0,0.0
2025-01-17 14:50:00,3219.8,3219.8,3219.79,3219.8,100.0,3219.8,3219.8,3219.79,3219.8,100.0
2025-01-17 14:55:00,3219.8,3225.0,3219.28,3222.5,2372.0,3219.8,3225.0,3219.28,3222.5,2372.0
2025-01-17 15:00:00,3222.5,3222.5,3211.2,3218.7,531.0,3222.5,3222.5,3211.2,3218.7,531.0
2025-01-17 15:05:00,3212.27,3220.31,3212.27,3220.31,622.0,3212.27,3220.31,3212.27,3220.31,622.0
2025-01-17 15:10:00,3223.49,3223.49,3223.47,3223.48,200.0,3223.49,3223.49,3223.47,3223.48,200.0
2025-01-17 15:15:00,3221.95,3222.65,3220.29,3220.29,400.0,3221.95,3222.65,3220.29,3220.29,400.0
2025-01-17 15:20:00,3222.0,3222.0,3220.92,3220.92,200.0,3222.0,3222.0,3220.92,3220.92,200.0
2025-01-17 15:25:00,3222.74,3225.75,3221.01,3224.54,1000.0,3222.74,3225.75,3221.01,3224.54,1000.0
2025-01-17 15:30:00,3224.54,3224.54,3224.54,3224.54,0.0,3224.54,3224.54,3224.54,3224.54,0.0
2025-01-17 15:35:00,3225.7,3225.7,3224.76,3225.17,600.0,3225.7,3225.7,3224.76,3225.17,600.0
2025-01-17 15:40:00,3224.94,3225.51,3223.27,3225.51,800.0,3224.94,3225.51,3223.27,3225.51,800.0
2025-01-17 15:45:00,3227.65,3227.94,3226.63,3226.79,1264.0,3227.65,3227.94,3226.63,3226.79,1264.0
2025-01-17 15:50:00,3227.95,3227.95,3227.94,3227.95,300.0,3227.95,3227.95,3227.94,3227.95,300.0
2025-01-17 15:55:00,3224.7,3228.38,3213.43,3228.38,5649.0,3224.7,3228.38,3213.43,3228.38,5649.0
2025-01-21 09:30:00,3237.21,3260.0,3205.23,3260.0,2684.0,3237.21,3260.0,3205.23,3260.0,2684.0
2025-01-21 09:35:00,3262.11,3283.83,3260.0,3283.83,1599.0,3262.11,3283.83,3260.0,3283.83,1599.0
2025-01-21 09:40:00,3278.75,3303.49,3278.74,3303.49,900.0,3278.75,3303.49,3278.74,3303.49,900.0
2025-01-21 09:45:00,3302.46,3302.46,3302.45,3302.46,200.0,3302.46,3302.46,3302.45,3302.46,200.0
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 09:55:00,3293.25,3293.25,3293.25,3293.25,0.0,3293.25,3293.25,3293.25,3293.25,0.0
2025-01-21 10:00:00,3293.25,3293.25,3293.25,3293.25,0.0,3293.25,3293.25,3293.25,3293.25,0.0
2025-01-21 10:05:00,3293.25,3293.25,3293.25,3293.25,0.0,3293.25,3293.25,3293.25,3293.25,0.0
2025-01-21 10:10:00,3293.25,3293.25,3293.25,3293.25,0.0,3293.25,3293.25,3293.25,3293.25,0.0
2025-01-21 10:15:00,3308.21,3308.21,3308.2,3308.21,100.0,3308.21,3308.21,3308.2,3308.21,100.0
2025-01-21 10:20:00,3310.0,3310.0,3310.0,3310.0,110.0,3310.0,3310.0,3310.0,3310.0,110.0
2025-01-21 10:25:00,3309.1,3312.59,3309.1,3312.59,200.0,3309.1,3312.59,3309.1,3312.59,200.0
2025-01-21 10:30:00,3308.61,3308.61,3298.32,3303.51,1000.0,3308.61,3308.61,3298.32,3303.51,1000.0
2025-01-21 10:35:00,3297.55,3297.55,3297.55,3297.55,100.0,3297.55,3297.55,3297.55,3297.55,100.0
2025-01-21 10:40:00,3305.0,3305.0,3303.13,3303.35,365.0,3305.0,3305.0,3303.13,3303.35,365.0
2025-01-21 10:45:00,3305.31,3306.2,3305.31,3305.32,300.0,3305.31,3306.2,3305.31,3305.32,300.0
2025-01-21 10:50:00,3299.46,3305.9,3299.46,3305.38,600.0,3299.46,3305.9,3299.46,3305.38,600.0
2025-01-21 10:55:00,3301.33,3301.33,3299.63,3299.63,220.0,3301.33,3301.33,3299.63,3299.63,220.0
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 11:05:00,3301.97,3301.97,3301.97,3301.97,0.0,3301.97,3301.97,3301.97,3301.97,0.0
2025-01-21 11:10:00,3306.8,3306.8,3306.79,3306.8,100.0,3306.8,3306.8,3306.79,3306.8,100.0
2025-01-21 11:15:00,3307.38,3307.38,3307.38,3307.38,100.0,3307.38,3307.38,3307.38,3307.38,100.0
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 11:25:00,3307.38,3307.38,3307.38,3307.38,0.0,3307.38,3307.38,3307.38,3307.38,0.0
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 11:35:00,3305.45,3305.45,3305.45,3305.45,0.0,3305.45,3305.45,3305.45,3305.45,0.0
2025-01-21 11:40:00,3306.52,3306.52,3306.51,3306.52,100.0,3306.52,3306.52,3306.51,3306.52,100.0
2025-01-21 11:45:00,3309.54,3309.54,3309.54,3309.54,120.0,3309.54,3309.54,3309.54,3309.54,120.0
2025-01-21 11:50:00,3309.54,3309.54,3309.54,3309.54,0.0,3309.54,3309.54,3309.54,3309.54,0.0
2025-01-21 11:55:00,3305.96,3305.96,3305.96,3305.96,100.0,3305.96,3305.96,3305.96,3305.96,100.0
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 12:05:00,3305.96,3305.96,3305.96,3305.96,0.0,3305.96,3305.96,3305.96,3305.96,0.0
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 12:15:00,3305.96,3305.96,3305.96,3305.96,0.0,3305.96,3305.96,3305.96,3305.96,0.0
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 12:25:00,3299.73,3299.73,3299.73,3299.73,0.0,3299.73,3299.73,3299.73,3299.73,0.0
2025-01-21 12:30:00,3294.1,3294.1,3294.09,3294.1,292.0,3294.1,3294.1,3294.09,3294.1,292.0
2025-01-21 12:35:00,3300.97,3303.72,3300.97,3303.72,200.0,3300.97,3303.72,3300.97,3303.72,200.0
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 12:45:00,3303.72,3303.72,3303.72,3303.72,0.0,3303.72,3303.72,3303.72,3303.72,0.0
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 12:55:00,3295.59,3295.59,3295.59,3295.59,0.0,3295.59,3295.59,3295.59,3295.59,0.0
2025-01-21 13:00:00,3295.59,3295.59,3295.59,3295.59,0.0,3295.59,3295.59,3295.59,3295.59,0.0
2025-01-21 13:05:00,3288.99,3288.99,3288.99,3288.99,300.0,3288.99,3288.99,3288.99,3288.99,300.0
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 13:15:00,3288.99,3288.99,3288.99,3288.99,0.0,3288.99,3288.99,3288.99,3288.99,0.0
2025-01-21 13:20:00,3294.58,3294.58,3294.58,3294.58,200.0,3294.58,3294.58,3294.58,3294.58,200.0
2025-01-21 13:25:00,3300.61,3300.61,3300.61,3300.61,100.0,3300.61,3300.61,3300.61,3300.61,100.0
2025-01-21 13:30:00,3300.61,3300.61,3300.61,3300.61,0.0,3300.61,3300.61,3300.61,3300.61,0.0
2025-01-21 13:35:00,3296.14,3296.14,3296.14,3296.14,100.0,3296.14,3296.14,3296.14,3296.14,100.0
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 13:45:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
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 13:55:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
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 14:05:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
2025-01-21 14:10:00,3296.14,3296.14,3296.14,3296.14,0.0,3296.14,3296.14,3296.14,3296.14,0.0
2025-01-21 14:15:00,3297.0,3297.0,3297.0,3297.0,300.0,3297.0,3297.0,3297.0,3297.0,300.0
2025-01-21 14:20:00,3297.0,3297.0,3297.0,3297.0,0.0,3297.0,3297.0,3297.0,3297.0,0.0
2025-01-21 14:25:00,3297.05,3297.05,3290.86,3290.86,300.0,3297.05,3297.05,3290.86,3290.86,300.0
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 14:35:00,3292.41,3292.41,3292.41,3292.41,0.0,3292.41,3292.41,3292.41,3292.41,0.0
2025-01-21 14:40:00,3292.41,3292.41,3292.41,3292.41,0.0,3292.41,3292.41,3292.41,3292.41,0.0
2025-01-21 14:45:00,3290.36,3292.39,3290.36,3292.39,235.0,3290.36,3292.39,3290.36,3292.39,235.0
2025-01-21 14:50:00,3292.39,3292.39,3292.39,3292.39,0.0,3292.39,3292.39,3292.39,3292.39,0.0
2025-01-21 14:55:00,3286.78,3286.78,3286.78,3286.78,160.0,3286.78,3286.78,3286.78,3286.78,160.0
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 15:05:00,3286.78,3286.78,3286.78,3286.78,0.0,3286.78,3286.78,3286.78,3286.78,0.0
2025-01-21 15:10:00,3290.89,3290.89,3290.89,3290.89,100.0,3290.89,3290.89,3290.89,3290.89,100.0
2025-01-21 15:15:00,3290.56,3291.23,3290.56,3291.23,300.0,3290.56,3291.23,3290.56,3291.23,300.0
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 15:25:00,3291.23,3291.23,3291.23,3291.23,0.0,3291.23,3291.23,3291.23,3291.23,0.0
2025-01-21 15:30:00,3292.26,3292.26,3290.38,3290.38,400.0,3292.26,3292.26,3290.38,3290.38,400.0
2025-01-21 15:35:00,3293.98,3293.98,3290.89,3292.04,700.0,3293.98,3293.98,3290.89,3292.04,700.0
2025-01-21 15:40:00,3291.72,3294.87,3291.71,3294.87,200.0,3291.72,3294.87,3291.71,3294.87,200.0
2025-01-21 15:45:00,3299.19,3300.39,3294.68,3294.68,1172.0,3299.19,3300.39,3294.68,3294.68,1172.0
2025-01-21 15:50:00,3301.11,3304.33,3301.1,3304.33,213.0,3301.11,3304.33,3301.1,3304.33,213.0
2025-01-21 15:55:00,3303.51,3303.54,3297.61,3297.93,2044.0,3303.51,3303.54,3297.61,3297.93,2044.0
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 09:35:00,3276.51,3276.51,3276.51,3276.51,0.0,3276.51,3276.51,3276.51,3276.51,0.0
2025-01-22 09:40:00,3276.51,3276.51,3276.51,3276.51,0.0,3276.51,3276.51,3276.51,3276.51,0.0
2025-01-22 09:45:00,3276.51,3276.51,3276.51,3276.51,0.0,3276.51,3276.51,3276.51,3276.51,0.0
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 09:55:00,3282.2,3282.2,3282.2,3282.2,0.0,3282.2,3282.2,3282.2,3282.2,0.0
2025-01-22 10:00:00,3282.2,3282.2,3282.2,3282.2,0.0,3282.2,3282.2,3282.2,3282.2,0.0
2025-01-22 10:05:00,3320.77,3320.77,3311.72,3311.72,200.0,3320.77,3320.77,3311.72,3311.72,200.0
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 10:15:00,3311.72,3311.72,3311.72,3311.72,0.0,3311.72,3311.72,3311.72,3311.72,0.0
2025-01-22 10:20:00,3313.55,3313.82,3313.55,3313.82,226.0,3313.55,3313.82,3313.55,3313.82,226.0
2025-01-22 10:25:00,3314.86,3314.86,3314.85,3314.86,100.0,3314.86,3314.86,3314.85,3314.86,100.0
2025-01-22 10:30:00,3316.25,3316.25,3316.25,3316.25,100.0,3316.25,3316.25,3316.25,3316.25,100.0
2025-01-22 10:35:00,3314.75,3314.75,3314.75,3314.75,100.0,3314.75,3314.75,3314.75,3314.75,100.0
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 10:45:00,3323.11,3323.11,3323.11,3323.11,0.0,3323.11,3323.11,3323.11,3323.11,0.0
2025-01-22 10:50:00,3318.55,3324.72,3318.55,3319.33,370.0,3318.55,3324.72,3318.55,3319.33,370.0
2025-01-22 10:55:00,3322.7,3322.7,3322.69,3322.7,100.0,3322.7,3322.7,3322.69,3322.7,100.0
2025-01-22 11:00:00,3322.7,3322.7,3322.7,3322.7,0.0,3322.7,3322.7,3322.7,3322.7,0.0
2025-01-22 11:05:00,3320.24,3323.0,3320.24,3322.43,300.0,3320.24,3323.0,3320.24,3322.43,300.0
2025-01-22 11:10:00,3322.43,3322.43,3322.43,3322.43,0.0,3322.43,3322.43,3322.43,3322.43,0.0
2025-01-22 11:15:00,3320.97,3320.97,3320.96,3320.97,100.0,3320.97,3320.97,3320.96,3320.97,100.0
2025-01-22 11:20:00,3321.16,3328.94,3321.16,3328.94,480.0,3321.16,3328.94,3321.16,3328.94,480.0
2025-01-22 11:25:00,3320.53,3323.77,3320.53,3323.7,800.0,3320.53,3323.77,3320.53,3323.7,800.0
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 11:35:00,3323.09,3323.09,3323.09,3323.09,0.0,3323.09,3323.09,3323.09,3323.09,0.0
2025-01-22 11:40:00,3324.53,3328.94,3324.53,3328.94,200.0,3324.53,3328.94,3324.53,3328.94,200.0
2025-01-22 11:45:00,3330.0,3330.0,3330.0,3330.0,317.0,3330.0,3330.0,3330.0,3330.0,317.0
2025-01-22 11:50:00,3330.0,3330.0,3330.0,3330.0,0.0,3330.0,3330.0,3330.0,3330.0,0.0
2025-01-22 11:55:00,3331.35,3331.35,3331.35,3331.35,100.0,3331.35,3331.35,3331.35,3331.35,100.0
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 12:05:00,3324.79,3324.79,3324.79,3324.79,0.0,3324.79,3324.79,3324.79,3324.79,0.0
2025-01-22 12:10:00,3324.79,3324.79,3324.79,3324.79,0.0,3324.79,3324.79,3324.79,3324.79,0.0
2025-01-22 12:15:00,3324.79,3324.79,3324.79,3324.79,0.0,3324.79,3324.79,3324.79,3324.79,0.0
2025-01-22 12:20:00,3324.79,3324.79,3324.79,3324.79,0.0,3324.79,3324.79,3324.79,3324.79,0.0
2025-01-22 12:25:00,3314.33,3314.33,3314.33,3314.33,100.0,3314.33,3314.33,3314.33,3314.33,100.0
2025-01-22 12:30:00,3314.33,3314.33,3314.33,3314.33,0.0,3314.33,3314.33,3314.33,3314.33,0.0
2025-01-22 12:35:00,3318.6,3318.6,3316.73,3318.14,300.0,3318.6,3318.6,3316.73,3318.14,300.0
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 12:45:00,3318.14,3318.14,3318.14,3318.14,0.0,3318.14,3318.14,3318.14,3318.14,0.0
2025-01-22 12:50:00,3311.39,3311.4,3311.39,3311.39,100.0,3311.39,3311.4,3311.39,3311.39,100.0
2025-01-22 12:55:00,3313.09,3313.09,3313.08,3313.09,100.0,3313.09,3313.09,3313.08,3313.09,100.0
2025-01-22 13:00:00,3308.97,3308.97,3308.97,3308.97,137.0,3308.97,3308.97,3308.97,3308.97,137.0
2025-01-22 13:05:00,3310.27,3310.27,3310.27,3310.27,100.0,3310.27,3310.27,3310.27,3310.27,100.0
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 13:15:00,3310.27,3310.27,3310.27,3310.27,0.0,3310.27,3310.27,3310.27,3310.27,0.0
2025-01-22 13:20:00,3319.29,3319.29,3319.29,3319.29,100.0,3319.29,3319.29,3319.29,3319.29,100.0
2025-01-22 13:25:00,3313.52,3313.52,3313.51,3313.52,758.0,3313.52,3313.52,3313.51,3313.52,758.0
2025-01-22 13:30:00,3315.12,3315.12,3315.12,3315.12,107.0,3315.12,3315.12,3315.12,3315.12,107.0
2025-01-22 13:35:00,3316.0,3316.0,3316.0,3316.0,100.0,3316.0,3316.0,3316.0,3316.0,100.0
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 13:45:00,3316.0,3316.0,3316.0,3316.0,0.0,3316.0,3316.0,3316.0,3316.0,0.0
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 13:55:00,3316.0,3316.0,3316.0,3316.0,0.0,3316.0,3316.0,3316.0,3316.0,0.0
2025-01-22 14:00:00,3316.0,3316.0,3316.0,3316.0,0.0,3316.0,3316.0,3316.0,3316.0,0.0
2025-01-22 14:05:00,3315.9,3317.57,3315.5,3317.57,300.0,3315.9,3317.57,3315.5,3317.57,300.0
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 14:15:00,3317.57,3317.57,3317.57,3317.57,0.0,3317.57,3317.57,3317.57,3317.57,0.0
2025-01-22 14:20:00,3317.57,3317.57,3317.57,3317.57,0.0,3317.57,3317.57,3317.57,3317.57,0.0
2025-01-22 14:25:00,3316.48,3316.48,3316.48,3316.48,100.0,3316.48,3316.48,3316.48,3316.48,100.0
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 14:35:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
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 14:45:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
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 14:55:00,3316.48,3316.48,3316.48,3316.48,0.0,3316.48,3316.48,3316.48,3316.48,0.0
2025-01-22 15:00:00,3320.0,3320.0,3320.0,3320.0,100.0,3320.0,3320.0,3320.0,3320.0,100.0
2025-01-22 15:05:00,3317.6,3323.05,3317.6,3323.05,200.0,3317.6,3323.05,3317.6,3323.05,200.0
2025-01-22 15:10:00,3318.01,3318.01,3318.01,3318.01,100.0,3318.01,3318.01,3318.01,3318.01,100.0
2025-01-22 15:15:00,3324.43,3324.43,3324.42,3324.43,100.0,3324.43,3324.43,3324.42,3324.43,100.0
2025-01-22 15:20:00,3322.09,3322.09,3321.74,3321.75,200.0,3322.09,3322.09,3321.74,3321.75,200.0
2025-01-22 15:25:00,3321.3,3324.79,3321.3,3324.79,300.0,3321.3,3324.79,3321.3,3324.79,300.0
2025-01-22 15:30:00,3325.07,3326.16,3321.63,3322.34,1076.0,3325.07,3326.16,3321.63,3322.34,1076.0
2025-01-22 15:35:00,3324.45,3324.45,3324.45,3324.45,100.0,3324.45,3324.45,3324.45,3324.45,100.0
2025-01-22 15:40:00,3324.8,3324.8,3319.97,3319.97,400.0,3324.8,3324.8,3319.97,3319.97,400.0
2025-01-22 15:45:00,3319.89,3319.98,3317.55,3317.55,828.0,3319.89,3319.98,3317.55,3317.55,828.0
2025-01-22 15:50:00,3317.54,3324.14,3317.54,3322.7,697.0,3317.54,3324.14,3317.54,3322.7,697.0
2025-01-22 15:55:00,3322.34,3329.75,3322.34,3326.75,1825.0,3322.34,3329.75,3322.34,3326.75,1825.0
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 09:35:00,3346.83,3346.83,3346.83,3346.83,0.0,3346.83,3346.83,3346.83,3346.83,0.0
2025-01-23 09:40:00,3346.83,3346.83,3346.83,3346.83,0.0,3346.83,3346.83,3346.83,3346.83,0.0
2025-01-23 09:45:00,3333.32,3333.32,3333.31,3333.32,100.0,3333.32,3333.32,3333.31,3333.32,100.0
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 09:55:00,3328.49,3328.49,3328.49,3328.49,0.0,3328.49,3328.49,3328.49,3328.49,0.0
2025-01-23 10:00:00,3328.37,3330.04,3328.37,3330.04,200.0,3328.37,3330.04,3328.37,3330.04,200.0
2025-01-23 10:05:00,3328.71,3328.71,3328.7,3328.71,100.0,3328.71,3328.71,3328.7,3328.71,100.0
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 10:15:00,3311.65,3311.65,3311.65,3311.65,0.0,3311.65,3311.65,3311.65,3311.65,0.0
2025-01-23 10:20:00,3311.65,3311.65,3311.65,3311.65,0.0,3311.65,3311.65,3311.65,3311.65,0.0
2025-01-23 10:25:00,3315.35,3315.35,3315.35,3315.35,100.0,3315.35,3315.35,3315.35,3315.35,100.0
2025-01-23 10:30:00,3315.35,3315.35,3315.35,3315.35,0.0,3315.35,3315.35,3315.35,3315.35,0.0
2025-01-23 10:35:00,3323.08,3323.08,3323.08,3323.08,100.0,3323.08,3323.08,3323.08,3323.08,100.0
2025-01-23 10:40:00,3323.08,3323.08,3323.08,3323.08,0.0,3323.08,3323.08,3323.08,3323.08,0.0
2025-01-23 10:45:00,3327.13,3328.91,3327.12,3328.91,300.0,3327.13,3328.91,3327.12,3328.91,300.0
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 10:55:00,3328.91,3328.91,3328.91,3328.91,0.0,3328.91,3328.91,3328.91,3328.91,0.0
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 11:05:00,3328.91,3328.91,3328.91,3328.91,0.0,3328.91,3328.91,3328.91,3328.91,0.0
2025-01-23 11:10:00,3337.39,3337.39,3337.38,3337.39,100.0,3337.39,3337.39,3337.38,3337.39,100.0
2025-01-23 11:15:00,3350.32,3350.32,3350.32,3350.32,167.0,3350.32,3350.32,3350.32,3350.32,167.0
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 11:25:00,3344.62,3344.62,3344.62,3344.62,0.0,3344.62,3344.62,3344.62,3344.62,0.0
2025-01-23 11:30:00,3344.62,3344.62,3344.62,3344.62,0.0,3344.62,3344.62,3344.62,3344.62,0.0
2025-01-23 11:35:00,3344.62,3344.62,3344.62,3344.62,0.0,3344.62,3344.62,3344.62,3344.62,0.0
2025-01-23 11:40:00,3349.0,3349.0,3346.83,3346.83,305.0,3349.0,3349.0,3346.83,3346.83,305.0
2025-01-23 11:45:00,3349.46,3349.46,3348.97,3348.97,224.0,3349.46,3349.46,3348.97,3348.97,224.0
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 11:55:00,3347.09,3347.09,3347.09,3347.09,0.0,3347.09,3347.09,3347.09,3347.09,0.0
2025-01-23 12:00:00,3347.09,3347.09,3347.09,3347.09,0.0,3347.09,3347.09,3347.09,3347.09,0.0
2025-01-23 12:05:00,3347.09,3347.09,3347.09,3347.09,0.0,3347.09,3347.09,3347.09,3347.09,0.0
2025-01-23 12:10:00,3359.18,3359.18,3359.18,3359.18,100.0,3359.18,3359.18,3359.18,3359.18,100.0
2025-01-23 12:15:00,3356.6,3356.6,3356.6,3356.6,125.0,3356.6,3356.6,3356.6,3356.6,125.0
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 12:25:00,3363.32,3363.32,3363.32,3363.32,0.0,3363.32,3363.32,3363.32,3363.32,0.0
2025-01-23 12:30:00,3363.32,3363.32,3363.32,3363.32,0.0,3363.32,3363.32,3363.32,3363.32,0.0
2025-01-23 12:35:00,3355.82,3358.43,3355.82,3358.43,570.0,3355.82,3358.43,3355.82,3358.43,570.0
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 12:45:00,3359.09,3359.09,3359.09,3359.09,0.0,3359.09,3359.09,3359.09,3359.09,0.0
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 12:55:00,3359.09,3359.09,3359.09,3359.09,0.0,3359.09,3359.09,3359.09,3359.09,0.0
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 13:05:00,3359.09,3359.09,3359.09,3359.09,0.0,3359.09,3359.09,3359.09,3359.09,0.0
2025-01-23 13:10:00,3358.29,3358.51,3352.29,3358.51,550.0,3358.29,3358.51,3352.29,3358.51,550.0
2025-01-23 13:15:00,3355.71,3357.08,3355.71,3357.08,200.0,3355.71,3357.08,3355.71,3357.08,200.0
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 13:25:00,3359.1,3359.1,3359.1,3359.1,0.0,3359.1,3359.1,3359.1,3359.1,0.0
2025-01-23 13:30:00,3359.1,3359.1,3359.1,3359.1,0.0,3359.1,3359.1,3359.1,3359.1,0.0
2025-01-23 13:35:00,3360.81,3360.81,3359.64,3359.64,200.0,3360.81,3360.81,3359.64,3359.64,200.0
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 13:45:00,3361.07,3361.07,3361.07,3361.07,0.0,3361.07,3361.07,3361.07,3361.07,0.0
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 13:55:00,3361.53,3361.53,3361.53,3361.53,0.0,3361.53,3361.53,3361.53,3361.53,0.0
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 14:05:00,3362.64,3362.64,3362.64,3362.64,0.0,3362.64,3362.64,3362.64,3362.64,0.0
2025-01-23 14:10:00,3362.64,3362.64,3362.64,3362.64,0.0,3362.64,3362.64,3362.64,3362.64,0.0
2025-01-23 14:15:00,3360.09,3360.43,3360.0,3360.0,465.0,3360.09,3360.43,3360.0,3360.0,465.0
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 14:25:00,3362.07,3362.07,3362.07,3362.07,0.0,3362.07,3362.07,3362.07,3362.07,0.0
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 14:35:00,3357.88,3357.88,3357.88,3357.88,0.0,3357.88,3357.88,3357.88,3357.88,0.0
2025-01-23 14:40:00,3357.88,3357.88,3357.88,3357.88,0.0,3357.88,3357.88,3357.88,3357.88,0.0
2025-01-23 14:45:00,3354.92,3354.92,3354.91,3354.92,766.0,3354.92,3354.92,3354.91,3354.92,766.0
2025-01-23 14:50:00,3354.92,3354.92,3354.92,3354.92,0.0,3354.92,3354.92,3354.92,3354.92,0.0
2025-01-23 14:55:00,3359.16,3359.16,3359.16,3359.16,100.0,3359.16,3359.16,3359.16,3359.16,100.0
2025-01-23 15:00:00,3352.64,3352.67,3352.64,3352.67,537.0,3352.64,3352.67,3352.64,3352.67,537.0
2025-01-23 15:05:00,3348.06,3348.06,3345.04,3345.04,210.0,3348.06,3348.06,3345.04,3345.04,210.0
2025-01-23 15:10:00,3348.42,3348.42,3348.42,3348.42,100.0,3348.42,3348.42,3348.42,3348.42,100.0
2025-01-23 15:15:00,3347.14,3347.14,3347.14,3347.14,100.0,3347.14,3347.14,3347.14,3347.14,100.0
2025-01-23 15:20:00,3349.1,3349.1,3349.1,3349.1,101.0,3349.1,3349.1,3349.1,3349.1,101.0
2025-01-23 15:25:00,3349.95,3349.95,3348.71,3348.71,200.0,3349.95,3349.95,3348.71,3348.71,200.0
2025-01-23 15:30:00,3348.71,3348.71,3348.71,3348.71,0.0,3348.71,3348.71,3348.71,3348.71,0.0
2025-01-23 15:35:00,3347.18,3347.18,3347.18,3347.18,100.0,3347.18,3347.18,3347.18,3347.18,100.0
2025-01-23 15:40:00,3352.56,3352.56,3347.07,3351.91,1100.0,3352.56,3352.56,3347.07,3351.91,1100.0
2025-01-23 15:45:00,3349.04,3349.04,3349.04,3349.04,100.0,3349.04,3349.04,3349.04,3349.04,100.0
2025-01-23 15:50:00,3353.95,3359.9,3353.95,3359.89,700.0,3353.95,3359.9,3353.95,3359.89,700.0
2025-01-23 15:55:00,3363.95,3376.75,3362.5,3376.75,6297.0,3363.95,3376.75,3362.5,3376.75,6297.0
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 09:35:00,3360.67,3360.67,3360.67,3360.67,0.0,3360.67,3360.67,3360.67,3360.67,0.0
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 09:45:00,3357.56,3357.56,3357.56,3357.56,0.0,3357.56,3357.56,3357.56,3357.56,0.0
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 09:55:00,3357.56,3357.56,3357.56,3357.56,0.0,3357.56,3357.56,3357.56,3357.56,0.0
2025-01-24 10:00:00,3356.01,3356.01,3356.01,3356.01,365.0,3356.01,3356.01,3356.01,3356.01,365.0
2025-01-24 10:05:00,3342.57,3356.14,3342.57,3356.14,222.0,3342.57,3356.14,3342.57,3356.14,222.0
2025-01-24 10:10:00,3356.14,3356.14,3356.14,3356.14,0.0,3356.14,3356.14,3356.14,3356.14,0.0
2025-01-24 10:15:00,3357.49,3357.49,3357.48,3357.49,100.0,3357.49,3357.49,3357.48,3357.49,100.0
2025-01-24 10:20:00,3358.99,3358.99,3358.99,3358.99,100.0,3358.99,3358.99,3358.99,3358.99,100.0
2025-01-24 10:25:00,3358.99,3358.99,3357.9,3358.0,500.0,3358.99,3358.99,3357.9,3358.0,500.0
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 10:35:00,3358.0,3358.0,3358.0,3358.0,0.0,3358.0,3358.0,3358.0,3358.0,0.0
2025-01-24 10:40:00,3358.0,3358.0,3358.0,3358.0,0.0,3358.0,3358.0,3358.0,3358.0,0.0
2025-01-24 10:45:00,3340.09,3347.04,3340.0,3345.0,700.0,3340.09,3347.04,3340.0,3345.0,700.0
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 10:55:00,3340.0,3340.0,3340.0,3340.0,0.0,3340.0,3340.0,3340.0,3340.0,0.0
2025-01-24 11:00:00,3340.0,3340.0,3340.0,3340.0,0.0,3340.0,3340.0,3340.0,3340.0,0.0
2025-01-24 11:05:00,3335.38,3335.38,3335.37,3335.38,100.0,3335.38,3335.38,3335.37,3335.38,100.0
2025-01-24 11:10:00,3343.68,3345.58,3343.68,3345.15,529.0,3343.68,3345.58,3343.68,3345.15,529.0
2025-01-24 11:15:00,3341.15,3341.15,3341.15,3341.15,100.0,3341.15,3341.15,3341.15,3341.15,100.0
2025-01-24 11:20:00,3339.79,3339.79,3339.78,3339.79,100.0,3339.79,3339.79,3339.78,3339.79,100.0
2025-01-24 11:25:00,3338.67,3338.67,3338.67,3338.67,400.0,3338.67,3338.67,3338.67,3338.67,400.0
2025-01-24 11:30:00,3337.16,3337.17,3337.16,3337.16,200.0,3337.16,3337.17,3337.16,3337.16,200.0
2025-01-24 11:35:00,3345.04,3345.04,3345.04,3345.04,100.0,3345.04,3345.04,3345.04,3345.04,100.0
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 11:45:00,3345.04,3345.04,3345.04,3345.04,0.0,3345.04,3345.04,3345.04,3345.04,0.0
2025-01-24 11:50:00,3345.04,3345.04,3345.04,3345.04,0.0,3345.04,3345.04,3345.04,3345.04,0.0
2025-01-24 11:55:00,3340.45,3340.45,3336.4,3336.4,500.0,3340.45,3340.45,3336.4,3336.4,500.0
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 12:05:00,3336.4,3336.4,3336.4,3336.4,0.0,3336.4,3336.4,3336.4,3336.4,0.0
2025-01-24 12:10:00,3337.56,3340.53,3337.56,3340.53,200.0,3337.56,3340.53,3337.56,3340.53,200.0
2025-01-24 12:15:00,3339.53,3339.53,3339.53,3339.53,225.0,3339.53,3339.53,3339.53,3339.53,225.0
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 12:25:00,3339.53,3339.53,3339.53,3339.53,0.0,3339.53,3339.53,3339.53,3339.53,0.0
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 12:35:00,3330.99,3330.99,3330.99,3330.99,0.0,3330.99,3330.99,3330.99,3330.99,0.0
2025-01-24 12:40:00,3338.98,3338.98,3338.98,3338.98,100.0,3338.98,3338.98,3338.98,3338.98,100.0
2025-01-24 12:45:00,3332.09,3332.09,3332.09,3332.09,100.0,3332.09,3332.09,3332.09,3332.09,100.0
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 12:55:00,3332.09,3332.09,3332.09,3332.09,0.0,3332.09,3332.09,3332.09,3332.09,0.0
2025-01-24 13:00:00,3332.09,3332.09,3332.09,3332.09,0.0,3332.09,3332.09,3332.09,3332.09,0.0
2025-01-24 13:05:00,3327.65,3327.65,3327.65,3327.65,100.0,3327.65,3327.65,3327.65,3327.65,100.0
2025-01-24 13:10:00,3325.0,3325.0,3325.0,3325.0,113.0,3325.0,3325.0,3325.0,3325.0,113.0
2025-01-24 13:15:00,3326.18,3327.73,3323.81,3323.81,500.0,3326.18,3327.73,3323.81,3323.81,500.0
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 13:25:00,3318.65,3318.65,3318.65,3318.65,0.0,3318.65,3318.65,3318.65,3318.65,0.0
2025-01-24 13:30:00,3318.65,3318.65,3318.65,3318.65,0.0,3318.65,3318.65,3318.65,3318.65,0.0
2025-01-24 13:35:00,3319.51,3319.51,3319.51,3319.51,100.0,3319.51,3319.51,3319.51,3319.51,100.0
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 13:45:00,3320.0,3320.0,3320.0,3320.0,0.0,3320.0,3320.0,3320.0,3320.0,0.0
2025-01-24 13:50:00,3320.0,3320.0,3320.0,3320.0,0.0,3320.0,3320.0,3320.0,3320.0,0.0
2025-01-24 13:55:00,3314.57,3314.57,3314.57,3314.57,100.0,3314.57,3314.57,3314.57,3314.57,100.0
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 14:05:00,3314.57,3314.57,3314.57,3314.57,0.0,3314.57,3314.57,3314.57,3314.57,0.0
2025-01-24 14:10:00,3314.57,3314.57,3314.57,3314.57,0.0,3314.57,3314.57,3314.57,3314.57,0.0
2025-01-24 14:15:00,3310.11,3310.11,3310.11,3310.11,100.0,3310.11,3310.11,3310.11,3310.11,100.0
2025-01-24 14:20:00,3310.11,3310.11,3310.11,3310.11,0.0,3310.11,3310.11,3310.11,3310.11,0.0
2025-01-24 14:25:00,3313.66,3313.67,3313.66,3313.67,303.0,3313.66,3313.67,3313.66,3313.67,303.0
2025-01-24 14:30:00,3313.67,3313.67,3313.67,3313.67,0.0,3313.67,3313.67,3313.67,3313.67,0.0
2025-01-24 14:35:00,3313.67,3313.67,3313.67,3313.67,200.0,3313.67,3313.67,3313.67,3313.67,200.0
2025-01-24 14:40:00,3313.67,3313.67,3313.67,3313.67,0.0,3313.67,3313.67,3313.67,3313.67,0.0
2025-01-24 14:45:00,3310.0,3310.0,3310.0,3310.0,101.0,3310.0,3310.0,3310.0,3310.0,101.0
2025-01-24 14:50:00,3301.83,3301.83,3301.83,3301.83,100.0,3301.83,3301.83,3301.83,3301.83,100.0
2025-01-24 14:55:00,3307.34,3307.34,3307.33,3307.34,100.0,3307.34,3307.34,3307.33,3307.34,100.0
2025-01-24 15:00:00,3307.33,3307.71,3302.2,3302.2,514.0,3307.33,3307.71,3302.2,3302.2,514.0
2025-01-24 15:05:00,3314.76,3317.43,3314.76,3316.51,500.0,3314.76,3317.43,3314.76,3316.51,500.0
2025-01-24 15:10:00,3316.51,3316.51,3316.51,3316.51,0.0,3316.51,3316.51,3316.51,3316.51,0.0
2025-01-24 15:15:00,3316.51,3316.51,3305.59,3305.59,300.0,3316.51,3316.51,3305.59,3305.59,300.0
2025-01-24 15:20:00,3305.99,3305.99,3305.99,3305.99,100.0,3305.99,3305.99,3305.99,3305.99,100.0
2025-01-24 15:25:00,3305.99,3316.0,3305.99,3316.0,900.0,3305.99,3316.0,3305.99,3316.0,900.0
2025-01-24 15:30:00,3316.97,3318.61,3316.97,3318.56,500.0,3316.97,3318.61,3316.97,3318.56,500.0
2025-01-24 15:35:00,3319.36,3319.36,3319.36,3319.36,200.0,3319.36,3319.36,3319.36,3319.36,200.0
2025-01-24 15:40:00,3318.65,3319.09,3318.05,3319.09,1800.0,3318.65,3319.09,3318.05,3319.09,1800.0
2025-01-24 15:45:00,3314.33,3319.18,3313.7,3317.42,561.0,3314.33,3319.18,3313.7,3317.42,561.0
2025-01-24 15:50:00,3320.07,3324.3,3315.3,3320.24,701.0,3320.07,3324.3,3315.3,3320.24,701.0
2025-01-24 15:55:00,3317.55,3333.32,3317.55,3332.54,2865.0,3317.55,3333.32,3317.55,3332.54,2865.0
2025-01-27 09:30:00,3329.54,3334.11,3329.54,3334.11,1032.0,3329.54,3334.11,3329.54,3334.11,1032.0
2025-01-27 09:35:00,3351.68,3375.38,3351.0,3351.0,604.0,3351.68,3375.38,3351.0,3351.0,604.0
2025-01-27 09:40:00,3375.38,3385.3,3375.0,3385.3,3603.0,3375.38,3385.3,3375.0,3385.3,3603.0
2025-01-27 09:45:00,3393.4,3399.4,3392.9,3392.9,400.0,3393.4,3399.4,3392.9,3392.9,400.0
2025-01-27 09:50:00,3385.1,3392.44,3373.08,3387.37,800.0,3385.1,3392.44,3373.08,3387.37,800.0
2025-01-27 09:55:00,3389.63,3398.0,3386.45,3388.91,3811.0,3389.63,3398.0,3386.45,3388.91,3811.0
2025-01-27 10:00:00,3400.0,3405.18,3391.78,3391.78,2433.0,3400.0,3405.18,3391.78,3391.78,2433.0
2025-01-27 10:05:00,3396.99,3408.09,3395.24,3397.22,1929.0,3396.99,3408.09,3395.24,3397.22,1929.0
2025-01-27 10:10:00,3397.29,3406.6,3393.65,3399.05,8908.0,3397.29,3406.6,3393.65,3399.05,8908.0
2025-01-27 10:15:00,3403.99,3419.97,3403.99,3419.97,568.0,3403.99,3419.97,3403.99,3419.97,568.0
2025-01-27 10:20:00,3421.64,3423.73,3421.63,3423.73,200.0,3421.64,3423.73,3421.63,3423.73,200.0
2025-01-27 10:25:00,3422.43,3422.43,3403.52,3403.52,430.0,3422.43,3422.43,3403.52,3403.52,430.0
2025-01-27 10:30:00,3411.77,3420.66,3411.77,3420.66,300.0,3411.77,3420.66,3411.77,3420.66,300.0
2025-01-27 10:35:00,3421.64,3421.64,3421.63,3421.64,152.0,3421.64,3421.64,3421.63,3421.64,152.0
2025-01-27 10:40:00,3412.93,3432.4,3412.93,3432.4,654.0,3412.93,3432.4,3412.93,3432.4,654.0
2025-01-27 10:45:00,3427.53,3437.63,3427.53,3430.45,2236.0,3427.53,3437.63,3427.53,3430.45,2236.0
2025-01-27 10:50:00,3430.45,3430.45,3430.45,3430.45,0.0,3430.45,3430.45,3430.45,3430.45,0.0
2025-01-27 10:55:00,3407.91,3407.91,3407.62,3407.62,219.0,3407.91,3407.91,3407.62,3407.62,219.0
2025-01-27 11:00:00,3407.62,3407.62,3407.62,3407.62,0.0,3407.62,3407.62,3407.62,3407.62,0.0
2025-01-27 11:05:00,3412.63,3412.91,3410.0,3410.0,500.0,3412.63,3412.91,3410.0,3410.0,500.0
2025-01-27 11:10:00,3411.61,3411.61,3411.61,3411.61,100.0,3411.61,3411.61,3411.61,3411.61,100.0
2025-01-27 11:15:00,3404.28,3405.84,3403.93,3405.25,456.0,3404.28,3405.84,3403.93,3405.25,456.0
2025-01-27 11:20:00,3404.12,3404.12,3403.96,3403.96,200.0,3404.12,3404.12,3403.96,3403.96,200.0
2025-01-27 11:25:00,3414.48,3414.48,3414.48,3414.48,100.0,3414.48,3414.48,3414.48,3414.48,100.0
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 11:35:00,3399.25,3399.25,3399.25,3399.25,0.0,3399.25,3399.25,3399.25,3399.25,0.0
2025-01-27 11:40:00,3399.25,3399.25,3399.25,3399.25,0.0,3399.25,3399.25,3399.25,3399.25,0.0
2025-01-27 11:45:00,3399.25,3399.25,3399.25,3399.25,0.0,3399.25,3399.25,3399.25,3399.25,0.0
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 11:55:00,3387.07,3387.07,3387.07,3387.07,0.0,3387.07,3387.07,3387.07,3387.07,0.0
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 12:05:00,3375.74,3375.74,3375.74,3375.74,0.0,3375.74,3375.74,3375.74,3375.74,0.0
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 12:15:00,3374.62,3374.62,3374.62,3374.62,0.0,3374.62,3374.62,3374.62,3374.62,0.0
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 12:25:00,3387.9,3387.9,3387.9,3387.9,0.0,3387.9,3387.9,3387.9,3387.9,0.0
2025-01-27 12:30:00,3387.9,3387.9,3387.9,3387.9,0.0,3387.9,3387.9,3387.9,3387.9,0.0
2025-01-27 12:35:00,3375.8,3375.8,3375.8,3375.8,100.0,3375.8,3375.8,3375.8,3375.8,100.0
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 12:45:00,3375.8,3375.8,3375.8,3375.8,0.0,3375.8,3375.8,3375.8,3375.8,0.0
2025-01-27 12:50:00,3378.31,3378.31,3378.31,3378.31,135.0,3378.31,3378.31,3378.31,3378.31,135.0
2025-01-27 12:55:00,3378.93,3378.93,3378.92,3378.93,100.0,3378.93,3378.93,3378.92,3378.93,100.0
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 13:05:00,3378.93,3378.93,3378.93,3378.93,0.0,3378.93,3378.93,3378.93,3378.93,0.0
2025-01-27 13:10:00,3378.93,3378.93,3378.93,3378.93,0.0,3378.93,3378.93,3378.93,3378.93,0.0
2025-01-27 13:15:00,3366.11,3366.11,3366.11,3366.11,100.0,3366.11,3366.11,3366.11,3366.11,100.0
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 13:25:00,3366.11,3366.11,3366.11,3366.11,0.0,3366.11,3366.11,3366.11,3366.11,0.0
2025-01-27 13:30:00,3366.11,3366.11,3366.11,3366.11,0.0,3366.11,3366.11,3366.11,3366.11,0.0
2025-01-27 13:35:00,3362.7,3362.7,3362.69,3362.7,100.0,3362.7,3362.7,3362.69,3362.7,100.0
2025-01-27 13:40:00,3362.7,3362.7,3362.69,3362.7,100.0,3362.7,3362.7,3362.69,3362.7,100.0
2025-01-27 13:45:00,3371.04,3371.04,3371.04,3371.04,112.0,3371.04,3371.04,3371.04,3371.04,112.0
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 13:55:00,3371.83,3371.83,3371.83,3371.83,0.0,3371.83,3371.83,3371.83,3371.83,0.0
2025-01-27 14:00:00,3371.72,3371.72,3371.72,3371.72,100.0,3371.72,3371.72,3371.72,3371.72,100.0
2025-01-27 14:05:00,3363.32,3365.7,3363.32,3365.7,500.0,3363.32,3365.7,3363.32,3365.7,500.0
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 14:15:00,3365.7,3365.7,3365.7,3365.7,0.0,3365.7,3365.7,3365.7,3365.7,0.0
2025-01-27 14:20:00,3365.7,3365.7,3365.7,3365.7,0.0,3365.7,3365.7,3365.7,3365.7,0.0
2025-01-27 14:25:00,3373.12,3373.12,3373.11,3373.12,100.0,3373.12,3373.12,3373.11,3373.12,100.0
2025-01-27 14:30:00,3373.32,3373.32,3370.59,3370.59,300.0,3373.32,3373.32,3370.59,3370.59,300.0
2025-01-27 14:35:00,3376.68,3376.68,3375.39,3375.39,200.0,3376.68,3376.68,3375.39,3375.39,200.0
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 14:45:00,3375.39,3375.39,3375.39,3375.39,0.0,3375.39,3375.39,3375.39,3375.39,0.0
2025-01-27 14:50:00,3384.7,3384.7,3384.7,3384.7,100.0,3384.7,3384.7,3384.7,3384.7,100.0
2025-01-27 14:55:00,3390.47,3390.47,3390.47,3390.47,215.0,3390.47,3390.47,3390.47,3390.47,215.0
2025-01-27 15:00:00,3380.03,3383.49,3378.31,3382.82,505.0,3380.03,3383.49,3378.31,3382.82,505.0
2025-01-27 15:05:00,3376.5,3376.5,3376.5,3376.5,100.0,3376.5,3376.5,3376.5,3376.5,100.0
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 15:15:00,3376.5,3376.5,3376.5,3376.5,0.0,3376.5,3376.5,3376.5,3376.5,0.0
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 15:25:00,3379.99,3379.99,3379.99,3379.99,0.0,3379.99,3379.99,3379.99,3379.99,0.0
2025-01-27 15:30:00,3376.93,3376.93,3376.92,3376.93,141.0,3376.93,3376.93,3376.92,3376.93,141.0
2025-01-27 15:35:00,3371.76,3371.76,3371.75,3371.76,100.0,3371.76,3371.76,3371.75,3371.76,100.0
2025-01-27 15:40:00,3371.23,3371.75,3371.11,3371.11,300.0,3371.23,3371.75,3371.11,3371.11,300.0
2025-01-27 15:45:00,3372.03,3372.03,3370.0,3370.0,300.0,3372.03,3372.03,3370.0,3370.0,300.0
2025-01-27 15:50:00,3365.6,3365.6,3359.84,3361.58,700.0,3365.6,3365.6,3359.84,3361.58,700.0
2025-01-27 15:55:00,3366.75,3370.13,3366.75,3369.53,800.0,3366.75,3370.13,3366.75,3369.53,800.0
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 09:35:00,3333.55,3333.55,3333.55,3333.55,0.0,3333.55,3333.55,3333.55,3333.55,0.0
2025-01-28 09:40:00,3354.74,3354.74,3354.74,3354.74,100.0,3354.74,3354.74,3354.74,3354.74,100.0
2025-01-28 09:45:00,3362.97,3362.97,3360.0,3362.97,515.0,3362.97,3362.97,3360.0,3362.97,515.0
2025-01-28 09:50:00,3362.97,3362.97,3362.97,3362.97,0.0,3362.97,3362.97,3362.97,3362.97,0.0
2025-01-28 09:55:00,3363.49,3363.49,3363.48,3363.49,376.0,3363.49,3363.49,3363.48,3363.49,376.0
2025-01-28 10:00:00,3366.83,3366.83,3366.83,3366.83,100.0,3366.83,3366.83,3366.83,3366.83,100.0
2025-01-28 10:05:00,3378.16,3378.16,3369.86,3372.25,711.0,3378.16,3378.16,3369.86,3372.25,711.0
2025-01-28 10:10:00,3376.49,3376.49,3372.79,3372.79,300.0,3376.49,3376.49,3372.79,3372.79,300.0
2025-01-28 10:15:00,3374.0,3374.0,3372.57,3374.0,600.0,3374.0,3374.0,3372.57,3374.0,600.0
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 10:25:00,3374.0,3374.0,3374.0,3374.0,0.0,3374.0,3374.0,3374.0,3374.0,0.0
2025-01-28 10:30:00,3367.64,3368.8,3367.64,3368.8,200.0,3367.64,3368.8,3367.64,3368.8,200.0
2025-01-28 10:35:00,3361.93,3369.7,3361.93,3369.7,349.0,3361.93,3369.7,3361.93,3369.7,349.0
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 10:45:00,3371.3,3371.3,3371.3,3371.3,0.0,3371.3,3371.3,3371.3,3371.3,0.0
2025-01-28 10:50:00,3373.82,3374.31,3368.36,3369.29,1100.0,3373.82,3374.31,3368.36,3369.29,1100.0
2025-01-28 10:55:00,3367.5,3367.5,3361.73,3361.73,2900.0,3367.5,3367.5,3361.73,3361.73,2900.0
2025-01-28 11:00:00,3361.0,3364.58,3361.0,3364.58,900.0,3361.0,3364.58,3361.0,3364.58,900.0
2025-01-28 11:05:00,3356.84,3359.8,3354.42,3354.43,400.0,3356.84,3359.8,3354.42,3354.43,400.0
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 11:15:00,3358.37,3358.37,3358.37,3358.37,0.0,3358.37,3358.37,3358.37,3358.37,0.0
2025-01-28 11:20:00,3355.0,3355.0,3352.41,3354.33,602.0,3355.0,3355.0,3352.41,3354.33,602.0
2025-01-28 11:25:00,3353.63,3353.63,3347.66,3347.66,300.0,3353.63,3353.63,3347.66,3347.66,300.0
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 11:35:00,3349.43,3349.43,3349.43,3349.43,0.0,3349.43,3349.43,3349.43,3349.43,0.0
2025-01-28 11:40:00,3348.93,3348.93,3348.92,3348.93,200.0,3348.93,3348.93,3348.92,3348.93,200.0
2025-01-28 11:45:00,3345.41,3345.42,3345.41,3345.41,100.0,3345.41,3345.42,3345.41,3345.41,100.0
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 11:55:00,3350.0,3350.0,3350.0,3350.0,0.0,3350.0,3350.0,3350.0,3350.0,0.0
2025-01-28 12:00:00,3350.0,3350.0,3350.0,3350.0,0.0,3350.0,3350.0,3350.0,3350.0,0.0
2025-01-28 12:05:00,3344.81,3344.81,3344.81,3344.81,100.0,3344.81,3344.81,3344.81,3344.81,100.0
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 12:15:00,3351.86,3351.86,3351.86,3351.86,0.0,3351.86,3351.86,3351.86,3351.86,0.0
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 12:25:00,3347.44,3347.44,3347.44,3347.44,0.0,3347.44,3347.44,3347.44,3347.44,0.0
2025-01-28 12:30:00,3347.44,3347.44,3347.44,3347.44,0.0,3347.44,3347.44,3347.44,3347.44,0.0
2025-01-28 12:35:00,3347.44,3347.44,3347.44,3347.44,0.0,3347.44,3347.44,3347.44,3347.44,0.0
2025-01-28 12:40:00,3347.44,3347.44,3347.44,3347.44,0.0,3347.44,3347.44,3347.44,3347.44,0.0
2025-01-28 12:45:00,3344.39,3344.39,3339.92,3339.93,395.0,3344.39,3344.39,3339.92,3339.93,395.0
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 12:55:00,3339.93,3339.93,3339.93,3339.93,0.0,3339.93,3339.93,3339.93,3339.93,0.0
2025-01-28 13:00:00,3358.67,3358.67,3358.66,3358.67,235.0,3358.67,3358.67,3358.66,3358.67,235.0
2025-01-28 13:05:00,3351.18,3351.18,3351.17,3351.18,100.0,3351.18,3351.18,3351.17,3351.18,100.0
2025-01-28 13:10:00,3351.18,3351.18,3351.18,3351.18,0.0,3351.18,3351.18,3351.18,3351.18,0.0
2025-01-28 13:15:00,3353.18,3353.18,3353.17,3353.18,100.0,3353.18,3353.18,3353.17,3353.18,100.0
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 13:25:00,3348.84,3348.84,3348.84,3348.84,0.0,3348.84,3348.84,3348.84,3348.84,0.0
2025-01-28 13:30:00,3348.84,3348.84,3348.84,3348.84,0.0,3348.84,3348.84,3348.84,3348.84,0.0
2025-01-28 13:35:00,3343.32,3343.32,3343.31,3343.32,100.0,3343.32,3343.32,3343.31,3343.32,100.0
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 13:45:00,3343.32,3343.32,3343.32,3343.32,0.0,3343.32,3343.32,3343.32,3343.32,0.0
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 13:55:00,3343.32,3343.32,3343.32,3343.32,0.0,3343.32,3343.32,3343.32,3343.32,0.0
2025-01-28 14:00:00,3324.93,3324.94,3324.93,3324.93,331.0,3324.93,3324.94,3324.93,3324.93,331.0
2025-01-28 14:05:00,3330.99,3334.35,3330.98,3334.35,300.0,3330.99,3334.35,3330.98,3334.35,300.0
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 14:15:00,3329.03,3329.03,3329.03,3329.03,0.0,3329.03,3329.03,3329.03,3329.03,0.0
2025-01-28 14:20:00,3329.03,3329.03,3329.03,3329.03,0.0,3329.03,3329.03,3329.03,3329.03,0.0
2025-01-28 14:25:00,3331.68,3331.68,3331.68,3331.68,100.0,3331.68,3331.68,3331.68,3331.68,100.0
2025-01-28 14:30:00,3331.68,3331.68,3331.68,3331.68,0.0,3331.68,3331.68,3331.68,3331.68,0.0
2025-01-28 14:35:00,3329.35,3329.35,3329.35,3329.35,100.0,3329.35,3329.35,3329.35,3329.35,100.0
2025-01-28 14:40:00,3335.38,3337.89,3335.37,3337.89,400.0,3335.38,3337.89,3335.37,3337.89,400.0
2025-01-28 14:45:00,3337.89,3337.89,3337.89,3337.89,100.0,3337.89,3337.89,3337.89,3337.89,100.0
2025-01-28 14:50:00,3334.35,3334.35,3334.35,3334.35,100.0,3334.35,3334.35,3334.35,3334.35,100.0
2025-01-28 14:55:00,3328.31,3338.62,3328.31,3338.62,241.0,3328.31,3338.62,3328.31,3338.62,241.0
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 15:05:00,3345.08,3345.08,3345.08,3345.08,0.0,3345.08,3345.08,3345.08,3345.08,0.0
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 15:15:00,3343.76,3343.76,3343.76,3343.76,0.0,3343.76,3343.76,3343.76,3343.76,0.0
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 15:25:00,3341.91,3341.91,3341.91,3341.91,0.0,3341.91,3341.91,3341.91,3341.91,0.0
2025-01-28 15:30:00,3339.63,3339.63,3339.62,3339.63,100.0,3339.63,3339.63,3339.62,3339.63,100.0
2025-01-28 15:35:00,3340.05,3346.39,3339.89,3346.39,457.0,3340.05,3346.39,3339.89,3346.39,457.0
2025-01-28 15:40:00,3346.39,3346.39,3346.39,3346.39,0.0,3346.39,3346.39,3346.39,3346.39,0.0
2025-01-28 15:45:00,3333.02,3338.63,3333.02,3338.63,796.0,3333.02,3338.63,3333.02,3338.63,796.0
2025-01-28 15:50:00,3331.77,3333.53,3330.0,3332.19,946.0,3331.77,3333.53,3330.0,3332.19,946.0
2025-01-28 15:55:00,3324.69,3327.54,3313.7,3316.97,3229.0,3324.69,3327.54,3313.7,3316.97,3229.0
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 09:35:00,3300.75,3300.75,3300.75,3300.75,0.0,3300.75,3300.75,3300.75,3300.75,0.0
2025-01-29 09:40:00,3319.89,3320.0,3319.89,3320.0,520.0,3319.89,3320.0,3319.89,3320.0,520.0
2025-01-29 09:45:00,3319.72,3319.72,3319.29,3319.29,200.0,3319.72,3319.72,3319.29,3319.29,200.0
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 09:55:00,3303.78,3303.78,3303.78,3303.78,0.0,3303.78,3303.78,3303.78,3303.78,0.0
2025-01-29 10:00:00,3303.78,3303.78,3303.78,3303.78,0.0,3303.78,3303.78,3303.78,3303.78,0.0
2025-01-29 10:05:00,3303.78,3303.78,3303.78,3303.78,0.0,3303.78,3303.78,3303.78,3303.78,0.0
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 10:15:00,3305.72,3305.72,3305.72,3305.72,0.0,3305.72,3305.72,3305.72,3305.72,0.0
2025-01-29 10:20:00,3312.98,3312.98,3312.98,3312.98,100.0,3312.98,3312.98,3312.98,3312.98,100.0
2025-01-29 10:25:00,3307.65,3307.65,3307.65,3307.65,100.0,3307.65,3307.65,3307.65,3307.65,100.0
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 10:35:00,3299.52,3299.52,3299.52,3299.52,0.0,3299.52,3299.52,3299.52,3299.52,0.0
2025-01-29 10:40:00,3299.52,3300.34,3295.09,3300.34,318.0,3299.52,3300.34,3295.09,3300.34,318.0
2025-01-29 10:45:00,3303.75,3303.75,3303.74,3303.75,100.0,3303.75,3303.75,3303.74,3303.75,100.0
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 10:55:00,3300.56,3300.56,3300.56,3300.56,0.0,3300.56,3300.56,3300.56,3300.56,0.0
2025-01-29 11:00:00,3306.94,3306.94,3306.94,3306.94,100.0,3306.94,3306.94,3306.94,3306.94,100.0
2025-01-29 11:05:00,3308.59,3308.59,3304.13,3304.14,209.0,3308.59,3308.59,3304.13,3304.14,209.0
2025-01-29 11:10:00,3304.14,3304.14,3304.14,3304.14,0.0,3304.14,3304.14,3304.14,3304.14,0.0
2025-01-29 11:15:00,3302.31,3309.09,3302.31,3309.09,200.0,3302.31,3309.09,3302.31,3309.09,200.0
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 11:25:00,3309.09,3309.09,3309.09,3309.09,0.0,3309.09,3309.09,3309.09,3309.09,0.0
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 11:35:00,3309.09,3309.09,3309.09,3309.09,0.0,3309.09,3309.09,3309.09,3309.09,0.0
2025-01-29 11:40:00,3301.99,3301.99,3301.98,3301.99,100.0,3301.99,3301.99,3301.98,3301.99,100.0
2025-01-29 11:45:00,3300.18,3306.01,3300.18,3302.64,300.0,3300.18,3306.01,3300.18,3302.64,300.0
2025-01-29 11:50:00,3302.64,3302.64,3302.64,3302.64,0.0,3302.64,3302.64,3302.64,3302.64,0.0
2025-01-29 11:55:00,3303.99,3303.99,3303.99,3303.99,100.0,3303.99,3303.99,3303.99,3303.99,100.0
2025-01-29 12:00:00,3306.03,3306.03,3306.03,3306.03,100.0,3306.03,3306.03,3306.03,3306.03,100.0
2025-01-29 12:05:00,3301.75,3301.85,3301.74,3301.85,200.0,3301.75,3301.85,3301.74,3301.85,200.0
2025-01-29 12:10:00,3301.85,3301.85,3301.85,3301.85,0.0,3301.85,3301.85,3301.85,3301.85,0.0
2025-01-29 12:15:00,3304.89,3304.89,3304.89,3304.89,100.0,3304.89,3304.89,3304.89,3304.89,100.0
2025-01-29 12:20:00,3304.89,3304.89,3304.89,3304.89,0.0,3304.89,3304.89,3304.89,3304.89,0.0
2025-01-29 12:25:00,3304.53,3308.28,3304.52,3305.0,300.0,3304.53,3308.28,3304.52,3305.0,300.0
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 12:35:00,3305.0,3305.0,3305.0,3305.0,0.0,3305.0,3305.0,3305.0,3305.0,0.0
2025-01-29 12:40:00,3300.78,3300.78,3299.62,3299.62,200.0,3300.78,3300.78,3299.62,3299.62,200.0
2025-01-29 12:45:00,3302.64,3302.64,3299.27,3299.28,200.0,3302.64,3302.64,3299.27,3299.28,200.0
2025-01-29 12:50:00,3301.41,3301.42,3301.41,3301.41,100.0,3301.41,3301.42,3301.41,3301.41,100.0
2025-01-29 12:55:00,3305.0,3305.0,3304.0,3304.34,700.0,3305.0,3305.0,3304.0,3304.34,700.0
2025-01-29 13:00:00,3302.48,3305.0,3302.47,3305.0,200.0,3302.48,3305.0,3302.47,3305.0,200.0
2025-01-29 13:05:00,3305.0,3305.0,3305.0,3305.0,100.0,3305.0,3305.0,3305.0,3305.0,100.0
2025-01-29 13:10:00,3309.93,3310.72,3307.0,3307.0,300.0,3309.93,3310.72,3307.0,3307.0,300.0
2025-01-29 13:15:00,3310.42,3310.42,3310.42,3310.42,100.0,3310.42,3310.42,3310.42,3310.42,100.0
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 13:25:00,3310.42,3310.42,3310.42,3310.42,0.0,3310.42,3310.42,3310.42,3310.42,0.0
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 13:35:00,3310.42,3310.42,3310.42,3310.42,0.0,3310.42,3310.42,3310.42,3310.42,0.0
2025-01-29 13:40:00,3310.42,3310.42,3310.42,3310.42,0.0,3310.42,3310.42,3310.42,3310.42,0.0
2025-01-29 13:45:00,3325.55,3325.55,3320.72,3320.73,200.0,3325.55,3325.55,3320.72,3320.73,200.0
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 13:55:00,3320.74,3320.74,3320.74,3320.74,0.0,3320.74,3320.74,3320.74,3320.74,0.0
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 14:05:00,3313.92,3313.92,3313.92,3313.92,0.0,3313.92,3313.92,3313.92,3313.92,0.0
2025-01-29 14:10:00,3311.95,3313.85,3309.6,3309.61,300.0,3311.95,3313.85,3309.6,3309.61,300.0
2025-01-29 14:15:00,3305.31,3308.99,3305.31,3308.99,1182.0,3305.31,3308.99,3305.31,3308.99,1182.0
2025-01-29 14:20:00,3312.96,3312.96,3312.96,3312.96,100.0,3312.96,3312.96,3312.96,3312.96,100.0
2025-01-29 14:25:00,3311.14,3311.14,3311.13,3311.14,100.0,3311.14,3311.14,3311.13,3311.14,100.0
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 14:35:00,3310.55,3310.55,3310.55,3310.55,0.0,3310.55,3310.55,3310.55,3310.55,0.0
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 14:45:00,3315.94,3315.94,3315.94,3315.94,0.0,3315.94,3315.94,3315.94,3315.94,0.0
2025-01-29 14:50:00,3315.94,3315.94,3315.94,3315.94,0.0,3315.94,3315.94,3315.94,3315.94,0.0
2025-01-29 14:55:00,3314.96,3315.67,3314.96,3314.99,500.0,3314.96,3315.67,3314.96,3314.99,500.0
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 15:05:00,3310.77,3310.77,3310.77,3310.77,0.0,3310.77,3310.77,3310.77,3310.77,0.0
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 15:15:00,3312.85,3312.85,3312.85,3312.85,0.0,3312.85,3312.85,3312.85,3312.85,0.0
2025-01-29 15:20:00,3318.99,3318.99,3318.99,3318.99,100.0,3318.99,3318.99,3318.99,3318.99,100.0
2025-01-29 15:25:00,3322.06,3322.06,3322.05,3322.06,100.0,3322.06,3322.06,3322.05,3322.06,100.0
2025-01-29 15:30:00,3322.06,3322.06,3322.06,3322.06,0.0,3322.06,3322.06,3322.06,3322.06,0.0
2025-01-29 15:35:00,3317.79,3321.25,3317.79,3321.25,1098.0,3317.79,3321.25,3317.79,3321.25,1098.0
2025-01-29 15:40:00,3321.75,3325.07,3321.75,3325.07,269.0,3321.75,3325.07,3321.75,3325.07,269.0
2025-01-29 15:45:00,3322.55,3322.55,3322.55,3322.55,100.0,3322.55,3322.55,3322.55,3322.55,100.0
2025-01-29 15:50:00,3320.52,3320.53,3320.52,3320.52,100.0,3320.52,3320.53,3320.52,3320.52,100.0
2025-01-29 15:55:00,3313.79,3320.57,3305.0,3314.53,2413.0,3313.79,3320.57,3305.0,3314.53,2413.0
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 09:35:00,3341.29,3341.29,3341.29,3341.29,0.0,3341.29,3341.29,3341.29,3341.29,0.0
2025-01-30 09:40:00,3341.29,3341.29,3341.29,3341.29,0.0,3341.29,3341.29,3341.29,3341.29,0.0
2025-01-30 09:45:00,3341.29,3341.29,3341.29,3341.29,0.0,3341.29,3341.29,3341.29,3341.29,0.0
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 09:55:00,3341.29,3341.29,3341.29,3341.29,0.0,3341.29,3341.29,3341.29,3341.29,0.0
2025-01-30 10:00:00,3341.97,3341.97,3341.97,3341.97,121.0,3341.97,3341.97,3341.97,3341.97,121.0
2025-01-30 10:05:00,3340.14,3340.14,3340.14,3340.14,100.0,3340.14,3340.14,3340.14,3340.14,100.0
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 10:15:00,3340.14,3340.14,3340.14,3340.14,0.0,3340.14,3340.14,3340.14,3340.14,0.0
2025-01-30 10:20:00,3340.14,3340.14,3340.14,3340.14,0.0,3340.14,3340.14,3340.14,3340.14,0.0
2025-01-30 10:25:00,3332.14,3332.15,3332.14,3332.14,117.0,3332.14,3332.15,3332.14,3332.14,117.0
2025-01-30 10:30:00,3331.04,3331.04,3330.99,3331.0,268.0,3331.04,3331.04,3330.99,3331.0,268.0
2025-01-30 10:35:00,3336.15,3336.15,3335.95,3335.95,200.0,3336.15,3336.15,3335.95,3335.95,200.0
2025-01-30 10:40:00,3335.95,3335.95,3335.95,3335.95,0.0,3335.95,3335.95,3335.95,3335.95,0.0
2025-01-30 10:45:00,3331.04,3331.04,3331.03,3331.04,100.0,3331.04,3331.04,3331.03,3331.04,100.0
2025-01-30 10:50:00,3334.54,3334.54,3334.53,3334.54,100.0,3334.54,3334.54,3334.53,3334.54,100.0
2025-01-30 10:55:00,3333.23,3333.72,3332.79,3333.72,300.0,3333.23,3333.72,3332.79,3333.72,300.0
2025-01-30 11:00:00,3333.72,3333.72,3333.72,3333.72,0.0,3333.72,3333.72,3333.72,3333.72,0.0
2025-01-30 11:05:00,3339.54,3339.54,3339.54,3339.54,100.0,3339.54,3339.54,3339.54,3339.54,100.0
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 11:15:00,3345.57,3345.57,3345.57,3345.57,0.0,3345.57,3345.57,3345.57,3345.57,0.0
2025-01-30 11:20:00,3345.57,3345.57,3345.57,3345.57,0.0,3345.57,3345.57,3345.57,3345.57,0.0
2025-01-30 11:25:00,3345.57,3345.57,3345.57,3345.57,0.0,3345.57,3345.57,3345.57,3345.57,0.0
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 11:35:00,3345.57,3345.57,3345.57,3345.57,0.0,3345.57,3345.57,3345.57,3345.57,0.0
2025-01-30 11:40:00,3341.84,3341.84,3341.84,3341.84,200.0,3341.84,3341.84,3341.84,3341.84,200.0
2025-01-30 11:45:00,3343.57,3343.57,3343.56,3343.57,100.0,3343.57,3343.57,3343.56,3343.57,100.0
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 11:55:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
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 12:05:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
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 12:15:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
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 12:25:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
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 12:35:00,3343.57,3343.57,3343.57,3343.57,0.0,3343.57,3343.57,3343.57,3343.57,0.0
2025-01-30 12:40:00,3338.96,3338.96,3338.96,3338.96,100.0,3338.96,3338.96,3338.96,3338.96,100.0
2025-01-30 12:45:00,3345.0,3345.0,3345.0,3345.0,100.0,3345.0,3345.0,3345.0,3345.0,100.0
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 12:55:00,3345.0,3345.0,3345.0,3345.0,0.0,3345.0,3345.0,3345.0,3345.0,0.0
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 13:05:00,3352.69,3352.69,3352.69,3352.69,0.0,3352.69,3352.69,3352.69,3352.69,0.0
2025-01-30 13:10:00,3345.57,3352.6,3345.57,3352.6,587.0,3345.57,3352.6,3345.57,3352.6,587.0
2025-01-30 13:15:00,3352.74,3352.74,3352.74,3352.74,200.0,3352.74,3352.74,3352.74,3352.74,200.0
2025-01-30 13:20:00,3352.74,3352.74,3352.74,3352.74,0.0,3352.74,3352.74,3352.74,3352.74,0.0
2025-01-30 13:25:00,3359.0,3359.0,3359.0,3359.0,100.0,3359.0,3359.0,3359.0,3359.0,100.0
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 13:35:00,3358.29,3358.29,3358.29,3358.29,0.0,3358.29,3358.29,3358.29,3358.29,0.0
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 13:45:00,3364.2,3364.2,3364.2,3364.2,0.0,3364.2,3364.2,3364.2,3364.2,0.0
2025-01-30 13:50:00,3364.2,3364.2,3364.2,3364.2,0.0,3364.2,3364.2,3364.2,3364.2,0.0
2025-01-30 13:55:00,3359.46,3359.46,3359.46,3359.46,100.0,3359.46,3359.46,3359.46,3359.46,100.0
2025-01-30 14:00:00,3359.46,3359.46,3359.46,3359.46,0.0,3359.46,3359.46,3359.46,3359.46,0.0
2025-01-30 14:05:00,3351.46,3351.46,3351.46,3351.46,100.0,3351.46,3351.46,3351.46,3351.46,100.0
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 14:15:00,3355.0,3355.0,3355.0,3355.0,0.0,3355.0,3355.0,3355.0,3355.0,0.0
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 14:25:00,3349.5,3349.5,3349.5,3349.5,0.0,3349.5,3349.5,3349.5,3349.5,0.0
2025-01-30 14:30:00,3350.56,3350.56,3346.7,3346.7,200.0,3350.56,3350.56,3346.7,3346.7,200.0
2025-01-30 14:35:00,3350.72,3350.72,3350.72,3350.72,100.0,3350.72,3350.72,3350.72,3350.72,100.0
2025-01-30 14:40:00,3347.16,3347.16,3347.15,3347.16,100.0,3347.16,3347.16,3347.15,3347.16,100.0
2025-01-30 14:45:00,3350.55,3350.68,3350.55,3350.68,200.0,3350.55,3350.68,3350.55,3350.68,200.0
2025-01-30 14:50:00,3350.68,3350.68,3350.68,3350.68,0.0,3350.68,3350.68,3350.68,3350.68,0.0
2025-01-30 14:55:00,3351.0,3351.0,3351.0,3351.0,100.0,3351.0,3351.0,3351.0,3351.0,100.0
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 15:05:00,3348.92,3348.92,3348.92,3348.92,0.0,3348.92,3348.92,3348.92,3348.92,0.0
2025-01-30 15:10:00,3348.33,3348.33,3347.97,3347.97,300.0,3348.33,3348.33,3347.97,3347.97,300.0
2025-01-30 15:15:00,3347.22,3351.82,3347.21,3351.82,500.0,3347.22,3351.82,3347.21,3351.82,500.0
2025-01-30 15:20:00,3351.37,3351.37,3349.89,3349.89,200.0,3351.37,3351.37,3349.89,3349.89,200.0
2025-01-30 15:25:00,3351.12,3354.2,3351.12,3354.2,200.0,3351.12,3354.2,3351.12,3354.2,200.0
2025-01-30 15:30:00,3354.68,3356.67,3354.68,3356.67,200.0,3354.68,3356.67,3354.68,3356.67,200.0
2025-01-30 15:35:00,3356.45,3357.39,3343.76,3347.02,1017.0,3356.45,3357.39,3343.76,3347.02,1017.0
2025-01-30 15:40:00,3344.87,3344.87,3335.93,3335.93,1448.0,3344.87,3344.87,3335.93,3335.93,1448.0
2025-01-30 15:45:00,3338.97,3341.75,3338.97,3341.75,200.0,3338.97,3341.75,3338.97,3341.75,200.0
2025-01-30 15:50:00,3349.68,3354.28,3349.67,3354.17,500.0,3349.68,3354.28,3349.67,3354.17,500.0
2025-01-30 15:55:00,3354.58,3357.96,3352.22,3354.65,1764.0,3354.58,3357.96,3352.22,3354.65,1764.0
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 09:35:00,3331.85,3331.85,3331.85,3331.85,0.0,3331.85,3331.85,3331.85,3331.85,0.0
2025-01-31 09:40:00,3331.85,3331.85,3331.85,3331.85,0.0,3331.85,3331.85,3331.85,3331.85,0.0
2025-01-31 09:45:00,3343.4,3343.4,3343.4,3343.4,100.0,3343.4,3343.4,3343.4,3343.4,100.0
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 09:55:00,3340.0,3340.0,3340.0,3340.0,0.0,3340.0,3340.0,3340.0,3340.0,0.0
2025-01-31 10:00:00,3340.0,3340.0,3340.0,3340.0,0.0,3340.0,3340.0,3340.0,3340.0,0.0
2025-01-31 10:05:00,3340.0,3340.0,3340.0,3340.0,0.0,3340.0,3340.0,3340.0,3340.0,0.0
2025-01-31 10:10:00,3354.87,3357.38,3349.27,3349.27,600.0,3354.87,3357.38,3349.27,3349.27,600.0
2025-01-31 10:15:00,3356.69,3356.69,3356.69,3356.69,100.0,3356.69,3356.69,3356.69,3356.69,100.0
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 10:25:00,3357.67,3357.67,3357.67,3357.67,0.0,3357.67,3357.67,3357.67,3357.67,0.0
2025-01-31 10:30:00,3352.1,3352.1,3352.1,3352.1,100.0,3352.1,3352.1,3352.1,3352.1,100.0
2025-01-31 10:35:00,3355.74,3355.74,3355.74,3355.74,100.0,3355.74,3355.74,3355.74,3355.74,100.0
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 10:45:00,3350.67,3350.67,3350.67,3350.67,0.0,3350.67,3350.67,3350.67,3350.67,0.0
2025-01-31 10:50:00,3350.67,3350.67,3350.67,3350.67,0.0,3350.67,3350.67,3350.67,3350.67,0.0
2025-01-31 10:55:00,3349.85,3349.85,3345.71,3345.71,200.0,3349.85,3349.85,3345.71,3345.71,200.0
2025-01-31 11:00:00,3345.71,3345.71,3345.71,3345.71,0.0,3345.71,3345.71,3345.71,3345.71,0.0
2025-01-31 11:05:00,3353.03,3353.03,3352.07,3352.07,200.0,3353.03,3353.03,3352.07,3352.07,200.0
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 11:15:00,3353.56,3353.56,3353.56,3353.56,0.0,3353.56,3353.56,3353.56,3353.56,0.0
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 11:25:00,3350.8,3350.8,3350.8,3350.8,0.0,3350.8,3350.8,3350.8,3350.8,0.0
2025-01-31 11:30:00,3350.8,3350.8,3350.8,3350.8,0.0,3350.8,3350.8,3350.8,3350.8,0.0
2025-01-31 11:35:00,3350.8,3350.8,3350.8,3350.8,0.0,3350.8,3350.8,3350.8,3350.8,0.0
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 11:45:00,3350.8,3350.8,3350.8,3350.8,0.0,3350.8,3350.8,3350.8,3350.8,0.0
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 11:55:00,3360.31,3360.31,3360.31,3360.31,0.0,3360.31,3360.31,3360.31,3360.31,0.0
2025-01-31 12:00:00,3359.51,3359.51,3359.51,3359.51,200.0,3359.51,3359.51,3359.51,3359.51,200.0
2025-01-31 12:05:00,3358.88,3358.88,3358.88,3358.88,100.0,3358.88,3358.88,3358.88,3358.88,100.0
2025-01-31 12:10:00,3358.88,3358.88,3358.88,3358.88,0.0,3358.88,3358.88,3358.88,3358.88,0.0
2025-01-31 12:15:00,3360.34,3360.34,3356.44,3356.45,200.0,3360.34,3360.34,3356.44,3356.45,200.0
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 12:25:00,3359.02,3359.02,3359.02,3359.02,0.0,3359.02,3359.02,3359.02,3359.02,0.0
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 12:35:00,3356.43,3356.43,3356.43,3356.43,0.0,3356.43,3356.43,3356.43,3356.43,0.0
2025-01-31 12:40:00,3356.43,3356.43,3356.43,3356.43,0.0,3356.43,3356.43,3356.43,3356.43,0.0
2025-01-31 12:45:00,3361.61,3361.61,3361.6,3361.61,100.0,3361.61,3361.61,3361.6,3361.61,100.0
2025-01-31 12:50:00,3361.61,3361.61,3361.61,3361.61,0.0,3361.61,3361.61,3361.61,3361.61,0.0
2025-01-31 12:55:00,3357.66,3357.66,3357.64,3357.64,211.0,3357.66,3357.66,3357.64,3357.64,211.0
2025-01-31 13:00:00,3357.64,3357.64,3357.64,3357.64,0.0,3357.64,3357.64,3357.64,3357.64,0.0
2025-01-31 13:05:00,3358.84,3363.5,3358.83,3363.5,200.0,3358.84,3363.5,3358.83,3363.5,200.0
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 13:15:00,3363.5,3363.5,3363.5,3363.5,0.0,3363.5,3363.5,3363.5,3363.5,0.0
2025-01-31 13:20:00,3359.82,3359.82,3359.82,3359.82,200.0,3359.82,3359.82,3359.82,3359.82,200.0
2025-01-31 13:25:00,3366.68,3366.68,3363.47,3363.47,319.0,3366.68,3366.68,3363.47,3363.47,319.0
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 13:35:00,3359.99,3359.99,3359.99,3359.99,0.0,3359.99,3359.99,3359.99,3359.99,0.0
2025-01-31 13:40:00,3359.99,3359.99,3359.99,3359.99,0.0,3359.99,3359.99,3359.99,3359.99,0.0
2025-01-31 13:45:00,3359.99,3359.99,3359.99,3359.99,0.0,3359.99,3359.99,3359.99,3359.99,0.0
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 13:55:00,3359.99,3359.99,3359.99,3359.99,0.0,3359.99,3359.99,3359.99,3359.99,0.0
2025-01-31 14:00:00,3372.71,3372.71,3359.99,3359.99,698.0,3372.71,3372.71,3359.99,3359.99,698.0
2025-01-31 14:05:00,3358.17,3361.05,3358.17,3361.05,2990.0,3358.17,3361.05,3358.17,3361.05,2990.0
2025-01-31 14:10:00,3361.05,3361.05,3361.05,3361.05,0.0,3361.05,3361.05,3361.05,3361.05,0.0
2025-01-31 14:15:00,3365.1,3365.1,3365.1,3365.1,200.0,3365.1,3365.1,3365.1,3365.1,200.0
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 14:25:00,3365.1,3365.1,3365.1,3365.1,0.0,3365.1,3365.1,3365.1,3365.1,0.0
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 14:35:00,3365.1,3365.1,3365.1,3365.1,0.0,3365.1,3365.1,3365.1,3365.1,0.0
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 14:45:00,3365.1,3365.1,3365.1,3365.1,0.0,3365.1,3365.1,3365.1,3365.1,0.0
2025-01-31 14:50:00,3364.27,3371.06,3364.27,3371.06,300.0,3364.27,3371.06,3364.27,3371.06,300.0
2025-01-31 14:55:00,3375.67,3375.67,3375.67,3375.67,100.0,3375.67,3375.67,3375.67,3375.67,100.0
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 15:05:00,3367.46,3367.46,3367.46,3367.46,0.0,3367.46,3367.46,3367.46,3367.46,0.0
2025-01-31 15:10:00,3367.46,3367.46,3367.46,3367.46,0.0,3367.46,3367.46,3367.46,3367.46,0.0
2025-01-31 15:15:00,3367.46,3367.46,3367.46,3367.46,0.0,3367.46,3367.46,3367.46,3367.46,0.0
2025-01-31 15:20:00,3369.98,3371.06,3369.98,3371.06,200.0,3369.98,3371.06,3369.98,3371.06,200.0
2025-01-31 15:25:00,3369.59,3369.81,3369.59,3369.81,300.0,3369.59,3369.81,3369.59,3369.81,300.0
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 15:35:00,3365.71,3365.71,3365.71,3365.71,0.0,3365.71,3365.71,3365.71,3365.71,0.0
2025-01-31 15:40:00,3363.29,3367.94,3363.29,3365.16,1033.0,3363.29,3367.94,3363.29,3365.16,1033.0
2025-01-31 15:45:00,3365.03,3365.03,3365.03,3365.03,100.0,3365.03,3365.03,3365.03,3365.03,100.0
2025-01-31 15:50:00,3365.1,3368.26,3357.95,3357.95,783.0,3365.1,3368.26,3357.95,3357.95,783.0
2025-01-31 15:55:00,3344.1,3362.25,3344.1,3358.88,3273.0,3344.1,3362.25,3344.1,3358.88,3273.0
2025-02-03 09:30:00,3338.21,3338.21,3333.46,3333.47,1345.0,3338.21,3338.21,3333.46,3333.47,1345.0
2025-02-03 09:35:00,3350.44,3350.45,3325.73,3336.32,1200.0,3350.44,3350.45,3325.73,3336.32,1200.0
2025-02-03 09:40:00,3328.14,3328.14,3328.13,3328.14,200.0,3328.14,3328.14,3328.13,3328.14,200.0
2025-02-03 09:45:00,3312.4,3341.29,3312.4,3341.29,416.0,3312.4,3341.29,3312.4,3341.29,416.0
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 09:55:00,3345.43,3345.43,3345.43,3345.43,0.0,3345.43,3345.43,3345.43,3345.43,0.0
2025-02-03 10:00:00,3345.43,3345.43,3345.43,3345.43,0.0,3345.43,3345.43,3345.43,3345.43,0.0
2025-02-03 10:05:00,3356.55,3356.55,3353.98,3354.26,500.0,3356.55,3356.55,3353.98,3354.26,500.0
2025-02-03 10:10:00,3354.77,3359.76,3354.77,3359.76,200.0,3354.77,3359.76,3354.77,3359.76,200.0
2025-02-03 10:15:00,3369.01,3369.01,3369.01,3369.01,100.0,3369.01,3369.01,3369.01,3369.01,100.0
2025-02-03 10:20:00,3365.24,3369.18,3365.24,3369.18,300.0,3365.24,3369.18,3365.24,3369.18,300.0
2025-02-03 10:25:00,3377.0,3377.49,3377.0,3377.49,1086.0,3377.0,3377.49,3377.0,3377.49,1086.0
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 10:35:00,3384.07,3384.07,3384.07,3384.07,0.0,3384.07,3384.07,3384.07,3384.07,0.0
2025-02-03 10:40:00,3392.39,3402.24,3389.85,3402.24,1046.0,3392.39,3402.24,3389.85,3402.24,1046.0
2025-02-03 10:45:00,3400.72,3407.12,3400.0,3400.0,800.0,3400.72,3407.12,3400.0,3400.0,800.0
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 10:55:00,3400.01,3400.01,3400.01,3400.01,0.0,3400.01,3400.01,3400.01,3400.01,0.0
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 11:05:00,3404.58,3404.58,3404.58,3404.58,0.0,3404.58,3404.58,3404.58,3404.58,0.0
2025-02-03 11:10:00,3393.08,3397.11,3393.08,3397.11,274.0,3393.08,3397.11,3393.08,3397.11,274.0
2025-02-03 11:15:00,3392.93,3392.94,3392.93,3392.93,100.0,3392.93,3392.94,3392.93,3392.93,100.0
2025-02-03 11:20:00,3399.57,3400.0,3399.57,3399.92,306.0,3399.57,3400.0,3399.57,3399.92,306.0
2025-02-03 11:25:00,3400.0,3400.0,3394.73,3394.73,600.0,3400.0,3400.0,3394.73,3394.73,600.0
2025-02-03 11:30:00,3400.64,3400.64,3400.64,3400.64,100.0,3400.64,3400.64,3400.64,3400.64,100.0
2025-02-03 11:35:00,3406.41,3406.41,3406.4,3406.41,100.0,3406.41,3406.41,3406.4,3406.41,100.0
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 11:45:00,3404.03,3404.03,3404.03,3404.03,0.0,3404.03,3404.03,3404.03,3404.03,0.0
2025-02-03 11:50:00,3408.18,3415.39,3400.0,3409.11,801.0,3408.18,3415.39,3400.0,3409.11,801.0
2025-02-03 11:55:00,3408.39,3410.93,3404.95,3410.93,469.0,3408.39,3410.93,3404.95,3410.93,469.0
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 12:05:00,3408.85,3408.85,3408.85,3408.85,0.0,3408.85,3408.85,3408.85,3408.85,0.0
2025-02-03 12:10:00,3414.33,3414.33,3414.33,3414.33,100.0,3414.33,3414.33,3414.33,3414.33,100.0
2025-02-03 12:15:00,3413.95,3421.02,3412.8,3415.17,1200.0,3413.95,3421.02,3412.8,3415.17,1200.0
2025-02-03 12:20:00,3414.66,3422.42,3414.66,3422.42,600.0,3414.66,3422.42,3414.66,3422.42,600.0
2025-02-03 12:25:00,3421.03,3421.03,3421.03,3421.03,400.0,3421.03,3421.03,3421.03,3421.03,400.0
2025-02-03 12:30:00,3412.05,3412.05,3409.61,3409.62,423.0,3412.05,3412.05,3409.61,3409.62,423.0
2025-02-03 12:35:00,3410.14,3411.36,3407.58,3407.58,900.0,3410.14,3411.36,3407.58,3407.58,900.0
2025-02-03 12:40:00,3408.0,3408.0,3408.0,3408.0,464.0,3408.0,3408.0,3408.0,3408.0,464.0
2025-02-03 12:45:00,3408.8,3411.9,3408.79,3409.34,529.0,3408.8,3411.9,3408.79,3409.34,529.0
2025-02-03 12:50:00,3407.7,3407.7,3404.43,3404.43,306.0,3407.7,3407.7,3404.43,3404.43,306.0
2025-02-03 12:55:00,3407.32,3407.32,3407.32,3407.32,100.0,3407.32,3407.32,3407.32,3407.32,100.0
2025-02-03 13:00:00,3413.72,3413.72,3411.52,3411.52,400.0,3413.72,3413.72,3411.52,3411.52,400.0
2025-02-03 13:05:00,3422.01,3423.93,3412.2,3412.21,700.0,3422.01,3423.93,3412.2,3412.21,700.0
2025-02-03 13:10:00,3415.06,3424.93,3411.01,3421.0,1581.0,3415.06,3424.93,3411.01,3421.0,1581.0
2025-02-03 13:15:00,3424.95,3431.62,3424.09,3431.62,400.0,3424.95,3431.62,3424.09,3431.62,400.0
2025-02-03 13:20:00,3430.03,3439.14,3430.03,3439.14,1400.0,3430.03,3439.14,3430.03,3439.14,1400.0
2025-02-03 13:25:00,3435.4,3435.4,3435.4,3435.4,100.0,3435.4,3435.4,3435.4,3435.4,100.0
2025-02-03 13:30:00,3433.41,3436.62,3433.41,3436.62,300.0,3433.41,3436.62,3433.41,3436.62,300.0
2025-02-03 13:35:00,3441.75,3445.05,3435.45,3439.02,1401.0,3441.75,3445.05,3435.45,3439.02,1401.0
2025-02-03 13:40:00,3440.25,3440.25,3437.5,3437.5,200.0,3440.25,3440.25,3437.5,3437.5,200.0
2025-02-03 13:45:00,3428.0,3435.0,3428.0,3435.0,317.0,3428.0,3435.0,3428.0,3435.0,317.0
2025-02-03 13:50:00,3436.44,3440.21,3435.0,3437.55,748.0,3436.44,3440.21,3435.0,3437.55,748.0
2025-02-03 13:55:00,3433.62,3437.51,3432.5,3432.93,804.0,3433.62,3437.51,3432.5,3432.93,804.0
2025-02-03 14:00:00,3433.75,3433.75,3433.0,3433.0,200.0,3433.75,3433.75,3433.0,3433.0,200.0
2025-02-03 14:05:00,3428.47,3428.48,3428.47,3428.47,257.0,3428.47,3428.48,3428.47,3428.47,257.0
2025-02-03 14:10:00,3437.83,3438.95,3434.9,3436.03,790.0,3437.83,3438.95,3434.9,3436.03,790.0
2025-02-03 14:15:00,3437.75,3439.92,3437.75,3439.91,215.0,3437.75,3439.92,3437.75,3439.91,215.0
2025-02-03 14:20:00,3437.74,3438.94,3432.0,3435.0,2939.0,3437.74,3438.94,3432.0,3435.0,2939.0
2025-02-03 14:25:00,3434.7,3434.7,3430.4,3430.4,200.0,3434.7,3434.7,3430.4,3430.4,200.0
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 14:35:00,3419.82,3419.82,3419.82,3419.82,0.0,3419.82,3419.82,3419.82,3419.82,0.0
2025-02-03 14:40:00,3418.55,3418.55,3416.7,3416.7,500.0,3418.55,3418.55,3416.7,3416.7,500.0
2025-02-03 14:45:00,3420.59,3420.6,3420.59,3420.59,128.0,3420.59,3420.6,3420.59,3420.59,128.0
2025-02-03 14:50:00,3422.02,3426.48,3420.1,3423.97,1815.0,3422.02,3426.48,3420.1,3423.97,1815.0
2025-02-03 14:55:00,3416.91,3426.97,3415.62,3426.97,807.0,3416.91,3426.97,3415.62,3426.97,807.0
2025-02-03 15:00:00,3425.99,3427.04,3423.4,3427.04,1600.0,3425.99,3427.04,3423.4,3427.04,1600.0
2025-02-03 15:05:00,3427.04,3427.04,3421.1,3423.14,1000.0,3427.04,3427.04,3421.1,3423.14,1000.0
2025-02-03 15:10:00,3420.9,3421.06,3420.24,3421.06,735.0,3420.9,3421.06,3420.24,3421.06,735.0
2025-02-03 15:15:00,3421.13,3424.5,3420.0,3422.38,2000.0,3421.13,3424.5,3420.0,3422.38,2000.0
2025-02-03 15:20:00,3422.35,3422.58,3421.46,3422.42,700.0,3422.35,3422.58,3421.46,3422.42,700.0
2025-02-03 15:25:00,3424.54,3426.82,3423.96,3426.82,1412.0,3424.54,3426.82,3423.96,3426.82,1412.0
2025-02-03 15:30:00,3419.34,3431.69,3419.34,3431.69,2000.0,3419.34,3431.69,3419.34,3431.69,2000.0
2025-02-03 15:35:00,3430.78,3430.78,3429.11,3429.56,400.0,3430.78,3430.78,3429.11,3429.56,400.0
2025-02-03 15:40:00,3429.56,3429.56,3429.56,3429.56,0.0,3429.56,3429.56,3429.56,3429.56,0.0
2025-02-03 15:45:00,3425.9,3430.94,3424.56,3430.25,1601.0,3425.9,3430.94,3424.56,3430.25,1601.0
2025-02-03 15:50:00,3434.01,3434.38,3428.96,3433.27,2226.0,3434.01,3434.38,3428.96,3433.27,2226.0
2025-02-03 15:55:00,3436.63,3439.62,3433.77,3433.77,5780.0,3436.63,3439.62,3433.77,3433.77,5780.0
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 09:35:00,3389.84,3389.84,3389.84,3389.84,0.0,3389.84,3389.84,3389.84,3389.84,0.0
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 09:45:00,3420.18,3420.18,3420.18,3420.18,0.0,3420.18,3420.18,3420.18,3420.18,0.0
2025-02-04 09:50:00,3420.18,3420.18,3420.18,3420.18,0.0,3420.18,3420.18,3420.18,3420.18,0.0
2025-02-04 09:55:00,3441.02,3442.75,3441.02,3442.75,210.0,3441.02,3442.75,3441.02,3442.75,210.0
2025-02-04 10:00:00,3442.75,3442.75,3442.75,3442.75,0.0,3442.75,3442.75,3442.75,3442.75,0.0
2025-02-04 10:05:00,3446.76,3451.01,3443.05,3451.01,2244.0,3446.76,3451.01,3443.05,3451.01,2244.0
2025-02-04 10:10:00,3454.0,3454.0,3454.0,3454.0,100.0,3454.0,3454.0,3454.0,3454.0,100.0
2025-02-04 10:15:00,3453.23,3458.61,3453.22,3458.61,2643.0,3453.23,3458.61,3453.22,3458.61,2643.0
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 10:25:00,3451.42,3451.42,3451.42,3451.42,0.0,3451.42,3451.42,3451.42,3451.42,0.0
2025-02-04 10:30:00,3451.42,3451.42,3451.42,3451.42,0.0,3451.42,3451.42,3451.42,3451.42,0.0
2025-02-04 10:35:00,3435.8,3435.8,3431.18,3431.19,200.0,3435.8,3435.8,3431.18,3431.19,200.0
2025-02-04 10:40:00,3431.55,3431.56,3431.38,3431.39,297.0,3431.55,3431.56,3431.38,3431.39,297.0
2025-02-04 10:45:00,3433.72,3446.38,3433.71,3440.72,1900.0,3433.72,3446.38,3433.71,3440.72,1900.0
2025-02-04 10:50:00,3431.83,3431.83,3431.83,3431.83,128.0,3431.83,3431.83,3431.83,3431.83,128.0
2025-02-04 10:55:00,3423.25,3423.26,3423.25,3423.25,187.0,3423.25,3423.26,3423.25,3423.25,187.0
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 11:05:00,3439.79,3439.79,3439.79,3439.79,0.0,3439.79,3439.79,3439.79,3439.79,0.0
2025-02-04 11:10:00,3439.79,3439.79,3439.79,3439.79,0.0,3439.79,3439.79,3439.79,3439.79,0.0
2025-02-04 11:15:00,3442.84,3442.84,3442.84,3442.84,100.0,3442.84,3442.84,3442.84,3442.84,100.0
2025-02-04 11:20:00,3442.84,3442.84,3442.84,3442.84,0.0,3442.84,3442.84,3442.84,3442.84,0.0
2025-02-04 11:25:00,3446.36,3446.36,3446.36,3446.36,100.0,3446.36,3446.36,3446.36,3446.36,100.0
2025-02-04 11:30:00,3447.59,3447.59,3447.59,3447.59,100.0,3447.59,3447.59,3447.59,3447.59,100.0
2025-02-04 11:35:00,3450.0,3453.72,3450.0,3453.72,400.0,3450.0,3453.72,3450.0,3453.72,400.0
2025-02-04 11:40:00,3455.58,3455.58,3455.58,3455.58,100.0,3455.58,3455.58,3455.58,3455.58,100.0
2025-02-04 11:45:00,3455.01,3455.01,3455.01,3455.01,100.0,3455.01,3455.01,3455.01,3455.01,100.0
2025-02-04 11:50:00,3455.65,3455.65,3455.65,3455.65,100.0,3455.65,3455.65,3455.65,3455.65,100.0
2025-02-04 11:55:00,3458.68,3458.68,3458.68,3458.68,100.0,3458.68,3458.68,3458.68,3458.68,100.0
2025-02-04 12:00:00,3458.68,3458.68,3458.68,3458.68,0.0,3458.68,3458.68,3458.68,3458.68,0.0
2025-02-04 12:05:00,3462.72,3462.72,3461.75,3461.75,200.0,3462.72,3462.72,3461.75,3461.75,200.0
2025-02-04 12:10:00,3464.82,3464.82,3464.81,3464.82,100.0,3464.82,3464.82,3464.81,3464.82,100.0
2025-02-04 12:15:00,3461.98,3465.09,3461.98,3465.09,1441.0,3461.98,3465.09,3461.98,3465.09,1441.0
2025-02-04 12:20:00,3465.09,3465.09,3465.09,3465.09,0.0,3465.09,3465.09,3465.09,3465.09,0.0
2025-02-04 12:25:00,3461.81,3461.81,3461.81,3461.81,534.0,3461.81,3461.81,3461.81,3461.81,534.0
2025-02-04 12:30:00,3461.81,3461.81,3461.81,3461.81,0.0,3461.81,3461.81,3461.81,3461.81,0.0
2025-02-04 12:35:00,3464.0,3464.0,3459.95,3459.96,520.0,3464.0,3464.0,3459.95,3459.96,520.0
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 12:45:00,3459.96,3459.96,3459.96,3459.96,0.0,3459.96,3459.96,3459.96,3459.96,0.0
2025-02-04 12:50:00,3459.89,3459.89,3459.89,3459.89,100.0,3459.89,3459.89,3459.89,3459.89,100.0
2025-02-04 12:55:00,3464.4,3470.5,3464.0,3467.75,680.0,3464.4,3470.5,3464.0,3467.75,680.0
2025-02-04 13:00:00,3469.5,3469.5,3469.5,3469.5,100.0,3469.5,3469.5,3469.5,3469.5,100.0
2025-02-04 13:05:00,3460.53,3460.54,3460.53,3460.53,253.0,3460.53,3460.54,3460.53,3460.53,253.0
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 13:15:00,3460.53,3460.53,3460.53,3460.53,0.0,3460.53,3460.53,3460.53,3460.53,0.0
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 13:25:00,3457.68,3457.68,3457.68,3457.68,0.0,3457.68,3457.68,3457.68,3457.68,0.0
2025-02-04 13:30:00,3456.43,3456.43,3456.43,3456.43,100.0,3456.43,3456.43,3456.43,3456.43,100.0
2025-02-04 13:35:00,3452.68,3452.68,3452.68,3452.68,100.0,3452.68,3452.68,3452.68,3452.68,100.0
2025-02-04 13:40:00,3441.37,3441.37,3441.36,3441.37,100.0,3441.37,3441.37,3441.36,3441.37,100.0
2025-02-04 13:45:00,3442.06,3442.06,3442.05,3442.06,200.0,3442.06,3442.06,3442.05,3442.06,200.0
2025-02-04 13:50:00,3442.06,3442.06,3442.06,3442.06,0.0,3442.06,3442.06,3442.06,3442.06,0.0
2025-02-04 13:55:00,3446.42,3446.42,3446.42,3446.42,200.0,3446.42,3446.42,3446.42,3446.42,200.0
2025-02-04 14:00:00,3446.42,3446.42,3446.42,3446.42,0.0,3446.42,3446.42,3446.42,3446.42,0.0
2025-02-04 14:05:00,3454.44,3454.44,3452.43,3452.43,200.0,3454.44,3454.44,3452.43,3452.43,200.0
2025-02-04 14:10:00,3451.94,3451.94,3440.1,3449.12,400.0,3451.94,3451.94,3440.1,3449.12,400.0
2025-02-04 14:15:00,3453.05,3453.05,3453.05,3453.05,100.0,3453.05,3453.05,3453.05,3453.05,100.0
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 14:25:00,3450.11,3450.11,3450.11,3450.11,0.0,3450.11,3450.11,3450.11,3450.11,0.0
2025-02-04 14:30:00,3450.11,3450.11,3450.11,3450.11,0.0,3450.11,3450.11,3450.11,3450.11,0.0
2025-02-04 14:35:00,3453.42,3453.42,3453.42,3453.42,100.0,3453.42,3453.42,3453.42,3453.42,100.0
2025-02-04 14:40:00,3440.23,3440.24,3440.23,3440.23,246.0,3440.23,3440.24,3440.23,3440.23,246.0
2025-02-04 14:45:00,3450.22,3450.67,3450.22,3450.66,400.0,3450.22,3450.67,3450.22,3450.66,400.0
2025-02-04 14:50:00,3454.98,3455.07,3454.44,3454.44,500.0,3454.98,3455.07,3454.44,3454.44,500.0
2025-02-04 14:55:00,3458.78,3472.03,3458.78,3471.29,600.0,3458.78,3472.03,3458.78,3471.29,600.0
2025-02-04 15:00:00,3469.39,3469.39,3469.38,3469.39,178.0,3469.39,3469.39,3469.38,3469.39,178.0
2025-02-04 15:05:00,3467.95,3467.95,3466.48,3466.48,200.0,3467.95,3467.95,3466.48,3466.48,200.0
2025-02-04 15:10:00,3467.83,3467.83,3467.83,3467.83,100.0,3467.83,3467.83,3467.83,3467.83,100.0
2025-02-04 15:15:00,3467.16,3467.16,3466.94,3466.94,300.0,3467.16,3467.16,3466.94,3466.94,300.0
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 15:25:00,3475.1,3475.1,3475.1,3475.1,0.0,3475.1,3475.1,3475.1,3475.1,0.0
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 15:35:00,3467.7,3467.7,3467.7,3467.7,0.0,3467.7,3467.7,3467.7,3467.7,0.0
2025-02-04 15:40:00,3468.84,3468.85,3460.06,3462.0,510.0,3468.84,3468.85,3460.06,3462.0,510.0
2025-02-04 15:45:00,3459.97,3466.84,3459.97,3466.84,647.0,3459.97,3466.84,3459.97,3466.84,647.0
2025-02-04 15:50:00,3462.29,3462.29,3453.81,3456.72,1400.0,3462.29,3462.29,3453.81,3456.72,1400.0
2025-02-04 15:55:00,3459.1,3465.78,3459.1,3459.21,1639.0,3459.1,3465.78,3459.1,3459.21,1639.0
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 09:35:00,3470.14,3470.14,3470.14,3470.14,0.0,3470.14,3470.14,3470.14,3470.14,0.0
2025-02-05 09:40:00,3464.28,3464.28,3464.28,3464.28,100.0,3464.28,3464.28,3464.28,3464.28,100.0
2025-02-05 09:45:00,3475.46,3475.46,3475.45,3475.46,100.0,3475.46,3475.46,3475.45,3475.46,100.0
2025-02-05 09:50:00,3461.86,3464.46,3461.86,3464.46,200.0,3461.86,3464.46,3461.86,3464.46,200.0
2025-02-05 09:55:00,3459.85,3460.0,3459.85,3460.0,200.0,3459.85,3460.0,3459.85,3460.0,200.0
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 10:05:00,3458.96,3458.96,3458.96,3458.96,0.0,3458.96,3458.96,3458.96,3458.96,0.0
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 10:15:00,3468.55,3468.55,3468.55,3468.55,0.0,3468.55,3468.55,3468.55,3468.55,0.0
2025-02-05 10:20:00,3468.55,3468.55,3468.55,3468.55,0.0,3468.55,3468.55,3468.55,3468.55,0.0
2025-02-05 10:25:00,3468.55,3468.55,3468.55,3468.55,0.0,3468.55,3468.55,3468.55,3468.55,0.0
2025-02-05 10:30:00,3466.92,3466.92,3459.0,3459.91,1002.0,3466.92,3466.92,3459.0,3459.91,1002.0
2025-02-05 10:35:00,3450.56,3450.56,3450.56,3450.56,100.0,3450.56,3450.56,3450.56,3450.56,100.0
2025-02-05 10:40:00,3450.56,3450.56,3450.56,3450.56,0.0,3450.56,3450.56,3450.56,3450.56,0.0
2025-02-05 10:45:00,3440.47,3440.48,3440.0,3440.0,380.0,3440.47,3440.48,3440.0,3440.0,380.0
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 10:55:00,3440.0,3440.0,3440.0,3440.0,0.0,3440.0,3440.0,3440.0,3440.0,0.0
2025-02-05 11:00:00,3443.04,3443.04,3443.04,3443.04,100.0,3443.04,3443.04,3443.04,3443.04,100.0
2025-02-05 11:05:00,3442.99,3442.99,3442.98,3442.99,165.0,3442.99,3442.99,3442.98,3442.99,165.0
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 11:15:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
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 11:25:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
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 11:35:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
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 11:45:00,3442.99,3442.99,3442.99,3442.99,0.0,3442.99,3442.99,3442.99,3442.99,0.0
2025-02-05 11:50:00,3452.0,3452.0,3451.99,3452.0,100.0,3452.0,3452.0,3451.99,3452.0,100.0
2025-02-05 11:55:00,3447.67,3447.67,3447.67,3447.67,100.0,3447.67,3447.67,3447.67,3447.67,100.0
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 12:05:00,3451.0,3451.0,3451.0,3451.0,0.0,3451.0,3451.0,3451.0,3451.0,0.0
2025-02-05 12:10:00,3451.0,3451.0,3451.0,3451.0,0.0,3451.0,3451.0,3451.0,3451.0,0.0
2025-02-05 12:15:00,3451.0,3451.0,3451.0,3451.0,0.0,3451.0,3451.0,3451.0,3451.0,0.0
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 12:25:00,3451.0,3451.0,3451.0,3451.0,0.0,3451.0,3451.0,3451.0,3451.0,0.0
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 12:35:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 12:40:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 12:45:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
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 12:55:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
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 13:05:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 13:10:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 13:15:00,3455.34,3455.34,3455.34,3455.34,100.0,3455.34,3455.34,3455.34,3455.34,100.0
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 13:25:00,3455.34,3455.34,3455.34,3455.34,0.0,3455.34,3455.34,3455.34,3455.34,0.0
2025-02-05 13:30:00,3458.66,3459.07,3458.66,3459.07,216.0,3458.66,3459.07,3458.66,3459.07,216.0
2025-02-05 13:35:00,3459.07,3459.07,3459.07,3459.07,100.0,3459.07,3459.07,3459.07,3459.07,100.0
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 13:45:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 13:50:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 13:55:00,3452.39,3452.39,3452.39,3452.39,200.0,3452.39,3452.39,3452.39,3452.39,200.0
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 14:05:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 14:10:00,3452.39,3452.39,3452.39,3452.39,0.0,3452.39,3452.39,3452.39,3452.39,0.0
2025-02-05 14:15:00,3457.98,3457.98,3457.98,3457.98,100.0,3457.98,3457.98,3457.98,3457.98,100.0
2025-02-05 14:20:00,3470.46,3470.46,3470.46,3470.46,100.0,3470.46,3470.46,3470.46,3470.46,100.0
2025-02-05 14:25:00,3470.19,3470.19,3462.42,3462.42,321.0,3470.19,3470.19,3462.42,3462.42,321.0
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 14:35:00,3462.42,3462.42,3462.42,3462.42,0.0,3462.42,3462.42,3462.42,3462.42,0.0
2025-02-05 14:40:00,3462.42,3462.42,3462.42,3462.42,0.0,3462.42,3462.42,3462.42,3462.42,0.0
2025-02-05 14:45:00,3462.63,3462.63,3462.62,3462.63,100.0,3462.63,3462.63,3462.62,3462.63,100.0
2025-02-05 14:50:00,3462.63,3462.63,3462.63,3462.63,0.0,3462.63,3462.63,3462.63,3462.63,0.0
2025-02-05 14:55:00,3459.62,3459.62,3459.41,3459.42,367.0,3459.62,3459.62,3459.41,3459.42,367.0
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 15:05:00,3458.86,3458.86,3458.86,3458.86,0.0,3458.86,3458.86,3458.86,3458.86,0.0
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 15:15:00,3464.53,3464.53,3464.53,3464.53,0.0,3464.53,3464.53,3464.53,3464.53,0.0
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 15:25:00,3462.8,3462.8,3462.8,3462.8,0.0,3462.8,3462.8,3462.8,3462.8,0.0
2025-02-05 15:30:00,3465.1,3465.1,3465.1,3465.1,100.0,3465.1,3465.1,3465.1,3465.1,100.0
2025-02-05 15:35:00,3465.37,3466.31,3465.37,3466.31,200.0,3465.37,3466.31,3465.37,3466.31,200.0
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 15:45:00,3469.62,3469.62,3469.62,3469.62,0.0,3469.62,3469.62,3469.62,3469.62,0.0
2025-02-05 15:50:00,3474.89,3477.1,3474.89,3477.1,607.0,3474.89,3477.1,3474.89,3477.1,607.0
2025-02-05 15:55:00,3480.53,3481.36,3473.07,3475.02,1115.0,3480.53,3481.36,3473.07,3475.02,1115.0
2025-02-06 09:30:00,3454.95,3454.95,3451.0,3451.0,935.0,3454.95,3454.95,3451.0,3451.0,935.0
2025-02-06 09:35:00,3454.95,3454.95,3440.0,3440.0,480.0,3454.95,3454.95,3440.0,3440.0,480.0
2025-02-06 09:40:00,3440.0,3440.0,3440.0,3440.0,0.0,3440.0,3440.0,3440.0,3440.0,0.0
2025-02-06 09:45:00,3443.58,3452.31,3442.43,3448.32,900.0,3443.58,3452.31,3442.43,3448.32,900.0
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 09:55:00,3435.0,3435.0,3435.0,3435.0,0.0,3435.0,3435.0,3435.0,3435.0,0.0
2025-02-06 10:00:00,3435.0,3435.0,3435.0,3435.0,0.0,3435.0,3435.0,3435.0,3435.0,0.0
2025-02-06 10:05:00,3435.0,3435.0,3435.0,3435.0,0.0,3435.0,3435.0,3435.0,3435.0,0.0
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 10:15:00,3464.65,3464.65,3464.65,3464.65,0.0,3464.65,3464.65,3464.65,3464.65,0.0
2025-02-06 10:20:00,3455.86,3460.0,3455.0,3460.0,400.0,3455.86,3460.0,3455.0,3460.0,400.0
2025-02-06 10:25:00,3454.32,3454.32,3454.32,3454.32,200.0,3454.32,3454.32,3454.32,3454.32,200.0
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 10:35:00,3454.32,3454.32,3454.32,3454.32,0.0,3454.32,3454.32,3454.32,3454.32,0.0
2025-02-06 10:40:00,3458.55,3458.55,3458.1,3458.11,200.0,3458.55,3458.55,3458.1,3458.11,200.0
2025-02-06 10:45:00,3463.26,3464.0,3463.23,3463.23,300.0,3463.26,3464.0,3463.23,3463.23,300.0
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 10:55:00,3461.43,3461.43,3461.43,3461.43,0.0,3461.43,3461.43,3461.43,3461.43,0.0
2025-02-06 11:00:00,3461.43,3461.43,3461.43,3461.43,0.0,3461.43,3461.43,3461.43,3461.43,0.0
2025-02-06 11:05:00,3461.43,3461.43,3461.43,3461.43,0.0,3461.43,3461.43,3461.43,3461.43,0.0
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 11:15:00,3461.43,3461.43,3461.43,3461.43,0.0,3461.43,3461.43,3461.43,3461.43,0.0
2025-02-06 11:20:00,3472.96,3477.51,3472.96,3477.5,794.0,3472.96,3477.51,3472.96,3477.5,794.0
2025-02-06 11:25:00,3484.42,3484.42,3484.42,3484.42,100.0,3484.42,3484.42,3484.42,3484.42,100.0
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 11:35:00,3484.42,3484.42,3484.42,3484.42,0.0,3484.42,3484.42,3484.42,3484.42,0.0
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 11:45:00,3484.42,3484.42,3484.42,3484.42,0.0,3484.42,3484.42,3484.42,3484.42,0.0
2025-02-06 11:50:00,3474.36,3474.36,3474.35,3474.36,100.0,3474.36,3474.36,3474.35,3474.36,100.0
2025-02-06 11:55:00,3472.89,3472.89,3468.99,3469.0,200.0,3472.89,3472.89,3468.99,3469.0,200.0
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 12:05:00,3469.0,3469.0,3469.0,3469.0,0.0,3469.0,3469.0,3469.0,3469.0,0.0
2025-02-06 12:10:00,3469.0,3469.0,3469.0,3469.0,0.0,3469.0,3469.0,3469.0,3469.0,0.0
2025-02-06 12:15:00,3461.68,3461.68,3461.68,3461.68,100.0,3461.68,3461.68,3461.68,3461.68,100.0
2025-02-06 12:20:00,3461.68,3461.68,3461.68,3461.68,0.0,3461.68,3461.68,3461.68,3461.68,0.0
2025-02-06 12:25:00,3440.0,3440.0,3440.0,3440.0,200.0,3440.0,3440.0,3440.0,3440.0,200.0
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 12:35:00,3442.13,3442.13,3442.13,3442.13,0.0,3442.13,3442.13,3442.13,3442.13,0.0
2025-02-06 12:40:00,3442.13,3442.13,3442.13,3442.13,0.0,3442.13,3442.13,3442.13,3442.13,0.0
2025-02-06 12:45:00,3445.29,3445.29,3445.28,3445.29,100.0,3445.29,3445.29,3445.28,3445.29,100.0
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 12:55:00,3445.29,3445.29,3445.29,3445.29,0.0,3445.29,3445.29,3445.29,3445.29,0.0
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 13:05:00,3445.29,3445.29,3445.29,3445.29,0.0,3445.29,3445.29,3445.29,3445.29,0.0
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 13:15:00,3445.29,3445.29,3445.29,3445.29,0.0,3445.29,3445.29,3445.29,3445.29,0.0
2025-02-06 13:20:00,3445.34,3445.34,3443.62,3443.63,200.0,3445.34,3445.34,3443.62,3443.63,200.0
2025-02-06 13:25:00,3438.77,3438.77,3438.77,3438.77,100.0,3438.77,3438.77,3438.77,3438.77,100.0
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 13:35:00,3438.77,3438.77,3438.77,3438.77,0.0,3438.77,3438.77,3438.77,3438.77,0.0
2025-02-06 13:40:00,3438.77,3438.77,3438.77,3438.77,0.0,3438.77,3438.77,3438.77,3438.77,0.0
2025-02-06 13:45:00,3438.28,3442.85,3438.27,3442.85,200.0,3438.28,3442.85,3438.27,3442.85,200.0
2025-02-06 13:50:00,3447.26,3447.26,3447.26,3447.26,100.0,3447.26,3447.26,3447.26,3447.26,100.0
2025-02-06 13:55:00,3441.27,3444.27,3441.27,3444.26,200.0,3441.27,3444.27,3441.27,3444.26,200.0
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 14:05:00,3444.26,3444.26,3444.26,3444.26,0.0,3444.26,3444.26,3444.26,3444.26,0.0
2025-02-06 14:10:00,3443.2,3445.01,3443.2,3445.01,200.0,3443.2,3445.01,3443.2,3445.01,200.0
2025-02-06 14:15:00,3449.05,3449.05,3449.04,3449.05,100.0,3449.05,3449.05,3449.04,3449.05,100.0
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 14:25:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 14:30:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 14:35:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
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 14:45:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
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 14:55:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
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 15:05:00,3443.51,3443.51,3443.51,3443.51,0.0,3443.51,3443.51,3443.51,3443.51,0.0
2025-02-06 15:10:00,3448.67,3448.67,3446.47,3446.47,200.0,3448.67,3448.67,3446.47,3446.47,200.0
2025-02-06 15:15:00,3441.11,3441.11,3441.11,3441.11,100.0,3441.11,3441.11,3441.11,3441.11,100.0
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 15:25:00,3446.32,3446.32,3446.32,3446.32,0.0,3446.32,3446.32,3446.32,3446.32,0.0
2025-02-06 15:30:00,3446.32,3446.32,3446.32,3446.32,0.0,3446.32,3446.32,3446.32,3446.32,0.0
2025-02-06 15:35:00,3446.32,3446.32,3446.32,3446.32,0.0,3446.32,3446.32,3446.32,3446.32,0.0
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 15:45:00,3455.85,3455.85,3455.85,3455.85,0.0,3455.85,3455.85,3455.85,3455.85,0.0
2025-02-06 15:50:00,3462.16,3464.74,3461.5,3464.74,399.0,3462.16,3464.74,3461.5,3464.74,399.0
2025-02-06 15:55:00,3464.13,3472.46,3464.13,3472.08,2410.0,3464.13,3472.46,3464.13,3472.08,2410.0
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 09:35:00,3422.02,3422.02,3422.02,3422.02,0.0,3422.02,3422.02,3422.02,3422.02,0.0
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 09:45:00,3467.0,3467.0,3467.0,3467.0,0.0,3467.0,3467.0,3467.0,3467.0,0.0
2025-02-07 09:50:00,3460.0,3460.0,3460.0,3460.0,100.0,3460.0,3460.0,3460.0,3460.0,100.0
2025-02-07 09:55:00,3453.03,3453.04,3453.03,3453.03,300.0,3453.03,3453.04,3453.03,3453.03,300.0
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 10:05:00,3453.03,3453.03,3453.03,3453.03,0.0,3453.03,3453.03,3453.03,3453.03,0.0
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 10:15:00,3453.03,3453.03,3453.03,3453.03,0.0,3453.03,3453.03,3453.03,3453.03,0.0
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 10:25:00,3454.65,3454.65,3454.65,3454.65,0.0,3454.65,3454.65,3454.65,3454.65,0.0
2025-02-07 10:30:00,3454.65,3454.65,3454.65,3454.65,0.0,3454.65,3454.65,3454.65,3454.65,0.0
2025-02-07 10:35:00,3454.65,3454.65,3454.65,3454.65,0.0,3454.65,3454.65,3454.65,3454.65,0.0
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 10:45:00,3448.92,3448.92,3448.92,3448.92,0.0,3448.92,3448.92,3448.92,3448.92,0.0
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 10:55:00,3439.3,3439.3,3439.3,3439.3,0.0,3439.3,3439.3,3439.3,3439.3,0.0
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 11:05:00,3445.6,3445.6,3445.6,3445.6,0.0,3445.6,3445.6,3445.6,3445.6,0.0
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 11:15:00,3446.48,3446.48,3446.48,3446.48,0.0,3446.48,3446.48,3446.48,3446.48,0.0
2025-02-07 11:20:00,3460.14,3460.15,3460.14,3460.14,190.0,3460.14,3460.15,3460.14,3460.14,190.0
2025-02-07 11:25:00,3433.92,3433.92,3431.98,3431.98,286.0,3433.92,3433.92,3431.98,3431.98,286.0
2025-02-07 11:30:00,3452.64,3452.65,3446.08,3446.08,200.0,3452.64,3452.65,3446.08,3446.08,200.0
2025-02-07 11:35:00,3451.0,3451.0,3445.82,3445.83,200.0,3451.0,3451.0,3445.82,3445.83,200.0
2025-02-07 11:40:00,3448.56,3451.59,3448.56,3451.59,200.0,3448.56,3451.59,3448.56,3451.59,200.0
2025-02-07 11:45:00,3450.07,3452.7,3450.06,3451.91,400.0,3450.07,3452.7,3450.06,3451.91,400.0
2025-02-07 11:50:00,3449.74,3449.74,3442.19,3442.19,300.0,3449.74,3449.74,3442.19,3442.19,300.0
2025-02-07 11:55:00,3447.13,3447.13,3447.13,3447.13,100.0,3447.13,3447.13,3447.13,3447.13,100.0
2025-02-07 12:00:00,3442.19,3447.81,3442.19,3447.81,200.0,3442.19,3447.81,3442.19,3447.81,200.0
2025-02-07 12:05:00,3448.86,3448.86,3448.86,3448.86,100.0,3448.86,3448.86,3448.86,3448.86,100.0
2025-02-07 12:10:00,3441.79,3441.79,3441.79,3441.79,100.0,3441.79,3441.79,3441.79,3441.79,100.0
2025-02-07 12:15:00,3450.01,3450.01,3450.0,3450.01,100.0,3450.01,3450.01,3450.0,3450.01,100.0
2025-02-07 12:20:00,3446.99,3446.99,3446.99,3446.99,100.0,3446.99,3446.99,3446.99,3446.99,100.0
2025-02-07 12:25:00,3444.99,3444.99,3443.05,3443.06,200.0,3444.99,3444.99,3443.05,3443.06,200.0
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 12:35:00,3433.3,3433.3,3433.3,3433.3,0.0,3433.3,3433.3,3433.3,3433.3,0.0
2025-02-07 12:40:00,3433.3,3433.3,3433.3,3433.3,0.0,3433.3,3433.3,3433.3,3433.3,0.0
2025-02-07 12:45:00,3433.3,3433.3,3433.3,3433.3,0.0,3433.3,3433.3,3433.3,3433.3,0.0
2025-02-07 12:50:00,3433.3,3433.3,3433.3,3433.3,0.0,3433.3,3433.3,3433.3,3433.3,0.0
2025-02-07 12:55:00,3430.01,3436.96,3430.01,3436.96,307.0,3430.01,3436.96,3430.01,3436.96,307.0
2025-02-07 13:00:00,3436.96,3436.96,3436.96,3436.96,0.0,3436.96,3436.96,3436.96,3436.96,0.0
2025-02-07 13:05:00,3434.43,3434.56,3430.0,3430.0,679.0,3434.43,3434.56,3430.0,3430.0,679.0
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 13:15:00,3430.0,3430.0,3430.0,3430.0,0.0,3430.0,3430.0,3430.0,3430.0,0.0
2025-02-07 13:20:00,3418.49,3418.49,3417.03,3417.03,200.0,3418.49,3418.49,3417.03,3417.03,200.0
2025-02-07 13:25:00,3418.54,3418.54,3417.23,3417.25,300.0,3418.54,3418.54,3417.23,3417.25,300.0
2025-02-07 13:30:00,3417.25,3417.25,3417.25,3417.25,0.0,3417.25,3417.25,3417.25,3417.25,0.0
2025-02-07 13:35:00,3418.29,3421.0,3418.29,3421.0,200.0,3418.29,3421.0,3418.29,3421.0,200.0
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 13:45:00,3421.0,3421.0,3421.0,3421.0,0.0,3421.0,3421.0,3421.0,3421.0,0.0
2025-02-07 13:50:00,3421.0,3421.0,3421.0,3421.0,0.0,3421.0,3421.0,3421.0,3421.0,0.0
2025-02-07 13:55:00,3421.18,3421.18,3421.18,3421.18,100.0,3421.18,3421.18,3421.18,3421.18,100.0
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 14:05:00,3421.18,3421.18,3421.18,3421.18,0.0,3421.18,3421.18,3421.18,3421.18,0.0
2025-02-07 14:10:00,3421.25,3421.25,3421.25,3421.25,100.0,3421.25,3421.25,3421.25,3421.25,100.0
2025-02-07 14:15:00,3416.07,3416.07,3416.06,3416.07,100.0,3416.07,3416.07,3416.06,3416.07,100.0
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 14:25:00,3420.35,3420.35,3420.35,3420.35,0.0,3420.35,3420.35,3420.35,3420.35,0.0
2025-02-07 14:30:00,3427.2,3427.2,3427.2,3427.2,100.0,3427.2,3427.2,3427.2,3427.2,100.0
2025-02-07 14:35:00,3435.0,3435.0,3435.0,3435.0,100.0,3435.0,3435.0,3435.0,3435.0,100.0
2025-02-07 14:40:00,3435.0,3435.0,3435.0,3435.0,0.0,3435.0,3435.0,3435.0,3435.0,0.0
2025-02-07 14:45:00,3430.7,3433.85,3430.7,3433.85,300.0,3430.7,3433.85,3430.7,3433.85,300.0
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 14:55:00,3428.8,3428.8,3428.8,3428.8,0.0,3428.8,3428.8,3428.8,3428.8,0.0
2025-02-07 15:00:00,3426.02,3426.02,3426.02,3426.02,100.0,3426.02,3426.02,3426.02,3426.02,100.0
2025-02-07 15:05:00,3423.0,3423.0,3418.48,3418.49,329.0,3423.0,3423.0,3418.48,3418.49,329.0
2025-02-07 15:10:00,3418.49,3418.49,3418.49,3418.49,0.0,3418.49,3418.49,3418.49,3418.49,0.0
2025-02-07 15:15:00,3422.88,3422.89,3420.19,3420.19,300.0,3422.88,3422.89,3420.19,3420.19,300.0
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 15:25:00,3420.19,3420.19,3420.19,3420.19,0.0,3420.19,3420.19,3420.19,3420.19,0.0
2025-02-07 15:30:00,3416.07,3416.07,3413.84,3414.61,300.0,3416.07,3416.07,3413.84,3414.61,300.0
2025-02-07 15:35:00,3416.61,3416.61,3410.35,3410.35,400.0,3416.61,3416.61,3410.35,3410.35,400.0
2025-02-07 15:40:00,3416.3,3416.3,3416.3,3416.3,100.0,3416.3,3416.3,3416.3,3416.3,100.0
2025-02-07 15:45:00,3419.27,3420.08,3419.27,3420.08,335.0,3419.27,3420.08,3419.27,3420.08,335.0
2025-02-07 15:50:00,3418.78,3420.82,3417.27,3417.65,1022.0,3418.78,3420.82,3417.27,3417.65,1022.0
2025-02-07 15:55:00,3419.1,3426.47,3418.01,3426.47,932.0,3419.1,3426.47,3418.01,3426.47,932.0
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 09:35:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 09:40:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 09:45:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
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 09:55:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
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 10:05:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 10:10:00,3434.72,3434.72,3434.72,3434.72,0.0,3434.72,3434.72,3434.72,3434.72,0.0
2025-02-10 10:15:00,3414.16,3414.16,3414.16,3414.16,100.0,3414.16,3414.16,3414.16,3414.16,100.0
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 10:25:00,3413.19,3413.19,3413.19,3413.19,0.0,3413.19,3413.19,3413.19,3413.19,0.0
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 10:35:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
2025-02-10 10:40:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
2025-02-10 10:45:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
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 10:55:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
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 11:05:00,3417.91,3417.91,3417.91,3417.91,0.0,3417.91,3417.91,3417.91,3417.91,0.0
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 11:15:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 11:20:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 11:25:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
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 11:35:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 11:40:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
2025-02-10 11:45:00,3437.49,3437.49,3435.87,3435.87,200.0,3437.49,3437.49,3435.87,3435.87,200.0
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 11:55:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
2025-02-10 12:00:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
2025-02-10 12:05:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
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 12:15:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
2025-02-10 12:20:00,3437.49,3437.49,3437.49,3437.49,0.0,3437.49,3437.49,3437.49,3437.49,0.0
2025-02-10 12:25:00,3434.87,3434.87,3431.44,3431.44,200.0,3434.87,3434.87,3431.44,3431.44,200.0
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 12:35:00,3431.44,3431.44,3431.44,3431.44,0.0,3431.44,3431.44,3431.44,3431.44,0.0
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 12:45:00,3431.44,3431.44,3431.44,3431.44,0.0,3431.44,3431.44,3431.44,3431.44,0.0
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 12:55:00,3425.6,3425.6,3425.6,3425.6,0.0,3425.6,3425.6,3425.6,3425.6,0.0
2025-02-10 13:00:00,3425.6,3425.6,3425.6,3425.6,0.0,3425.6,3425.6,3425.6,3425.6,0.0
2025-02-10 13:05:00,3425.6,3425.6,3425.6,3425.6,0.0,3425.6,3425.6,3425.6,3425.6,0.0
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 13:15:00,3425.6,3425.6,3425.6,3425.6,0.0,3425.6,3425.6,3425.6,3425.6,0.0
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 13:25:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 13:30:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 13:35:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
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 13:45:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
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 13:55:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
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 14:05:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
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 14:15:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 14:20:00,3432.83,3432.83,3432.83,3432.83,0.0,3432.83,3432.83,3432.83,3432.83,0.0
2025-02-10 14:25:00,3430.52,3430.52,3430.52,3430.52,100.0,3430.52,3430.52,3430.52,3430.52,100.0
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 14:35:00,3430.52,3430.52,3430.52,3430.52,0.0,3430.52,3430.52,3430.52,3430.52,0.0
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 14:45:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
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 14:55:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
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 15:05:00,3429.77,3429.77,3429.77,3429.77,0.0,3429.77,3429.77,3429.77,3429.77,0.0
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 15:15:00,3430.16,3430.16,3430.16,3430.16,0.0,3430.16,3430.16,3430.16,3430.16,0.0
2025-02-10 15:20:00,3430.16,3430.16,3430.16,3430.16,0.0,3430.16,3430.16,3430.16,3430.16,0.0
2025-02-10 15:25:00,3427.99,3429.25,3425.56,3425.56,532.0,3427.99,3429.25,3425.56,3425.56,532.0
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 15:35:00,3425.56,3425.56,3425.56,3425.56,0.0,3425.56,3425.56,3425.56,3425.56,0.0
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 15:45:00,3425.56,3425.56,3425.56,3425.56,0.0,3425.56,3425.56,3425.56,3425.56,0.0
2025-02-10 15:50:00,3434.05,3434.05,3428.39,3429.93,560.0,3434.05,3434.05,3428.39,3429.93,560.0
2025-02-10 15:55:00,3426.34,3429.75,3426.34,3428.41,956.0,3426.34,3429.75,3426.34,3428.41,956.0
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 09:35:00,3409.26,3409.26,3409.26,3409.26,0.0,3409.26,3409.26,3409.26,3409.26,0.0
2025-02-11 09:40:00,3431.48,3431.48,3431.48,3431.48,200.0,3431.48,3431.48,3431.48,3431.48,200.0
2025-02-11 09:45:00,3417.71,3417.71,3417.7,3417.71,100.0,3417.71,3417.71,3417.7,3417.71,100.0
2025-02-11 09:50:00,3417.71,3417.71,3417.71,3417.71,0.0,3417.71,3417.71,3417.71,3417.71,0.0
2025-02-11 09:55:00,3418.0,3418.0,3418.0,3418.0,106.0,3418.0,3418.0,3418.0,3418.0,106.0
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 10:05:00,3415.3,3415.3,3415.3,3415.3,0.0,3415.3,3415.3,3415.3,3415.3,0.0
2025-02-11 10:10:00,3415.3,3415.3,3415.3,3415.3,0.0,3415.3,3415.3,3415.3,3415.3,0.0
2025-02-11 10:15:00,3415.3,3415.3,3415.3,3415.3,0.0,3415.3,3415.3,3415.3,3415.3,0.0
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 10:25:00,3416.51,3416.51,3416.51,3416.51,0.0,3416.51,3416.51,3416.51,3416.51,0.0
2025-02-11 10:30:00,3416.51,3416.51,3416.51,3416.51,0.0,3416.51,3416.51,3416.51,3416.51,0.0
2025-02-11 10:35:00,3416.51,3416.51,3416.51,3416.51,0.0,3416.51,3416.51,3416.51,3416.51,0.0
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 10:45:00,3416.51,3416.51,3416.51,3416.51,0.0,3416.51,3416.51,3416.51,3416.51,0.0
2025-02-11 10:50:00,3421.7,3421.7,3421.7,3421.7,101.0,3421.7,3421.7,3421.7,3421.7,101.0
2025-02-11 10:55:00,3414.34,3419.22,3414.34,3419.22,208.0,3414.34,3419.22,3414.34,3419.22,208.0
2025-02-11 11:00:00,3414.23,3414.23,3414.22,3414.23,100.0,3414.23,3414.23,3414.22,3414.23,100.0
2025-02-11 11:05:00,3407.57,3420.53,3407.57,3420.53,300.0,3407.57,3420.53,3407.57,3420.53,300.0
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 11:15:00,3420.53,3420.53,3420.53,3420.53,0.0,3420.53,3420.53,3420.53,3420.53,0.0
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 11:25:00,3420.53,3420.53,3420.53,3420.53,0.0,3420.53,3420.53,3420.53,3420.53,0.0
2025-02-11 11:30:00,3420.53,3420.53,3420.53,3420.53,0.0,3420.53,3420.53,3420.53,3420.53,0.0
2025-02-11 11:35:00,3406.75,3406.76,3406.75,3406.75,100.0,3406.75,3406.76,3406.75,3406.75,100.0
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 11:45:00,3406.75,3406.75,3406.75,3406.75,0.0,3406.75,3406.75,3406.75,3406.75,0.0
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 11:55:00,3406.75,3406.75,3406.75,3406.75,0.0,3406.75,3406.75,3406.75,3406.75,0.0
2025-02-11 12:00:00,3417.1,3417.1,3417.09,3417.1,100.0,3417.1,3417.1,3417.09,3417.1,100.0
2025-02-11 12:05:00,3412.43,3417.1,3412.43,3417.1,236.0,3412.43,3417.1,3412.43,3417.1,236.0
2025-02-11 12:10:00,3412.93,3412.93,3412.93,3412.93,110.0,3412.93,3412.93,3412.93,3412.93,110.0
2025-02-11 12:15:00,3414.39,3415.06,3414.39,3415.06,200.0,3414.39,3415.06,3414.39,3415.06,200.0
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 12:25:00,3415.06,3415.06,3415.06,3415.06,0.0,3415.06,3415.06,3415.06,3415.06,0.0
2025-02-11 12:30:00,3415.06,3415.06,3415.06,3415.06,0.0,3415.06,3415.06,3415.06,3415.06,0.0
2025-02-11 12:35:00,3408.0,3408.0,3408.0,3408.0,100.0,3408.0,3408.0,3408.0,3408.0,100.0
2025-02-11 12:40:00,3408.0,3408.0,3408.0,3408.0,0.0,3408.0,3408.0,3408.0,3408.0,0.0
2025-02-11 12:45:00,3409.37,3409.37,3409.37,3409.37,100.0,3409.37,3409.37,3409.37,3409.37,100.0
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 12:55:00,3409.37,3409.37,3409.37,3409.37,0.0,3409.37,3409.37,3409.37,3409.37,0.0
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 13:05:00,3409.37,3409.37,3409.37,3409.37,0.0,3409.37,3409.37,3409.37,3409.37,0.0
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 13:15:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
2025-02-11 13:20:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
2025-02-11 13:25:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
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 13:35:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
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 13:45:00,3413.36,3413.36,3413.36,3413.36,0.0,3413.36,3413.36,3413.36,3413.36,0.0
2025-02-11 13:50:00,3412.73,3416.51,3412.73,3416.51,493.0,3412.73,3416.51,3412.73,3416.51,493.0
2025-02-11 13:55:00,3416.51,3416.51,3416.51,3416.51,129.0,3416.51,3416.51,3416.51,3416.51,129.0
2025-02-11 14:00:00,3416.51,3420.0,3416.51,3420.0,600.0,3416.51,3420.0,3416.51,3420.0,600.0
2025-02-11 14:05:00,3420.52,3420.52,3420.52,3420.52,100.0,3420.52,3420.52,3420.52,3420.52,100.0
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 14:15:00,3422.98,3422.98,3422.98,3422.98,0.0,3422.98,3422.98,3422.98,3422.98,0.0
2025-02-11 14:20:00,3428.54,3428.54,3428.54,3428.54,100.0,3428.54,3428.54,3428.54,3428.54,100.0
2025-02-11 14:25:00,3430.53,3433.38,3430.52,3433.38,200.0,3430.53,3433.38,3430.52,3433.38,200.0
2025-02-11 14:30:00,3433.38,3433.38,3433.37,3433.38,100.0,3433.38,3433.38,3433.37,3433.38,100.0
2025-02-11 14:35:00,3433.4,3433.4,3431.95,3431.96,400.0,3433.4,3433.4,3431.95,3431.96,400.0
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 14:45:00,3431.49,3431.49,3431.49,3431.49,0.0,3431.49,3431.49,3431.49,3431.49,0.0
2025-02-11 14:50:00,3433.07,3433.07,3433.07,3433.07,100.0,3433.07,3433.07,3433.07,3433.07,100.0
2025-02-11 14:55:00,3428.88,3433.63,3428.88,3433.63,253.0,3428.88,3433.63,3428.88,3433.63,253.0
2025-02-11 15:00:00,3435.87,3435.87,3432.94,3433.64,700.0,3435.87,3435.87,3432.94,3433.64,700.0
2025-02-11 15:05:00,3432.79,3432.79,3432.7,3432.71,208.0,3432.79,3432.79,3432.7,3432.71,208.0
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 15:15:00,3432.73,3432.73,3432.73,3432.73,0.0,3432.73,3432.73,3432.73,3432.73,0.0
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 15:25:00,3433.77,3433.77,3433.77,3433.77,0.0,3433.77,3433.77,3433.77,3433.77,0.0
2025-02-11 15:30:00,3433.77,3433.77,3433.77,3433.77,0.0,3433.77,3433.77,3433.77,3433.77,0.0
2025-02-11 15:35:00,3433.77,3433.77,3433.77,3433.77,0.0,3433.77,3433.77,3433.77,3433.77,0.0
2025-02-11 15:40:00,3441.42,3441.42,3441.42,3441.42,101.0,3441.42,3441.42,3441.42,3441.42,101.0
2025-02-11 15:45:00,3441.73,3443.68,3441.72,3443.68,200.0,3441.73,3443.68,3441.72,3443.68,200.0
2025-02-11 15:50:00,3444.8,3444.83,3443.6,3443.6,823.0,3444.8,3444.83,3443.6,3443.6,823.0
2025-02-11 15:55:00,3446.42,3449.33,3443.45,3449.33,2244.0,3446.42,3449.33,3443.45,3449.33,2244.0
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 09:35:00,3413.51,3413.51,3413.51,3413.51,0.0,3413.51,3413.51,3413.51,3413.51,0.0
2025-02-12 09:40:00,3413.51,3413.51,3413.51,3413.51,0.0,3413.51,3413.51,3413.51,3413.51,0.0
2025-02-12 09:45:00,3423.5,3423.5,3423.49,3423.5,100.0,3423.5,3423.5,3423.49,3423.5,100.0
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 09:55:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:00:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:05:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
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 10:15:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
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 10:25:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
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 10:35:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:40:00,3424.29,3424.29,3424.29,3424.29,0.0,3424.29,3424.29,3424.29,3424.29,0.0
2025-02-12 10:45:00,3424.8,3436.18,3424.8,3436.18,1053.0,3424.8,3436.18,3424.8,3436.18,1053.0
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 10:55:00,3428.29,3428.29,3428.29,3428.29,0.0,3428.29,3428.29,3428.29,3428.29,0.0
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 11:05:00,3437.89,3437.89,3437.89,3437.89,0.0,3437.89,3437.89,3437.89,3437.89,0.0
2025-02-12 11:10:00,3437.89,3437.89,3437.89,3437.89,0.0,3437.89,3437.89,3437.89,3437.89,0.0
2025-02-12 11:15:00,3437.89,3437.89,3437.89,3437.89,0.0,3437.89,3437.89,3437.89,3437.89,0.0
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 11:25:00,3424.61,3424.61,3424.61,3424.61,0.0,3424.61,3424.61,3424.61,3424.61,0.0
2025-02-12 11:30:00,3424.61,3424.61,3424.61,3424.61,0.0,3424.61,3424.61,3424.61,3424.61,0.0
2025-02-12 11:35:00,3424.61,3424.61,3424.61,3424.61,0.0,3424.61,3424.61,3424.61,3424.61,0.0
2025-02-12 11:40:00,3429.4,3429.4,3428.77,3429.4,300.0,3429.4,3429.4,3428.77,3429.4,300.0
2025-02-12 11:45:00,3434.05,3434.05,3434.04,3434.05,100.0,3434.05,3434.05,3434.04,3434.05,100.0
2025-02-12 11:50:00,3434.05,3434.05,3434.05,3434.05,0.0,3434.05,3434.05,3434.05,3434.05,0.0
2025-02-12 11:55:00,3436.25,3436.25,3436.24,3436.25,100.0,3436.25,3436.25,3436.24,3436.25,100.0
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 12:05:00,3436.25,3436.25,3436.25,3436.25,0.0,3436.25,3436.25,3436.25,3436.25,0.0
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 12:15:00,3439.51,3439.51,3439.51,3439.51,0.0,3439.51,3439.51,3439.51,3439.51,0.0
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 12:25:00,3441.28,3441.28,3441.28,3441.28,0.0,3441.28,3441.28,3441.28,3441.28,0.0
2025-02-12 12:30:00,3441.76,3441.76,3441.76,3441.76,100.0,3441.76,3441.76,3441.76,3441.76,100.0
2025-02-12 12:35:00,3442.7,3444.4,3442.7,3444.4,255.0,3442.7,3444.4,3442.7,3444.4,255.0
2025-02-12 12:40:00,3444.4,3444.4,3444.4,3444.4,0.0,3444.4,3444.4,3444.4,3444.4,0.0
2025-02-12 12:45:00,3440.6,3440.6,3440.6,3440.6,100.0,3440.6,3440.6,3440.6,3440.6,100.0
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 12:55:00,3444.4,3444.4,3444.4,3444.4,0.0,3444.4,3444.4,3444.4,3444.4,0.0
2025-02-12 13:00:00,3444.4,3444.4,3444.4,3444.4,0.0,3444.4,3444.4,3444.4,3444.4,0.0
2025-02-12 13:05:00,3443.89,3443.89,3443.89,3443.89,100.0,3443.89,3443.89,3443.89,3443.89,100.0
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 13:15:00,3436.78,3436.78,3436.78,3436.78,0.0,3436.78,3436.78,3436.78,3436.78,0.0
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 13:25:00,3421.23,3421.23,3421.23,3421.23,0.0,3421.23,3421.23,3421.23,3421.23,0.0
2025-02-12 13:30:00,3421.23,3421.23,3421.23,3421.23,0.0,3421.23,3421.23,3421.23,3421.23,0.0
2025-02-12 13:35:00,3421.23,3421.23,3421.23,3421.23,0.0,3421.23,3421.23,3421.23,3421.23,0.0
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 13:45:00,3423.26,3423.26,3423.26,3423.26,0.0,3423.26,3423.26,3423.26,3423.26,0.0
2025-02-12 13:50:00,3423.26,3423.26,3423.26,3423.26,0.0,3423.26,3423.26,3423.26,3423.26,0.0
2025-02-12 13:55:00,3429.0,3429.0,3428.99,3429.0,100.0,3429.0,3429.0,3428.99,3429.0,100.0
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 14:05:00,3422.99,3422.99,3422.99,3422.99,0.0,3422.99,3422.99,3422.99,3422.99,0.0
2025-02-12 14:10:00,3420.0,3420.0,3420.0,3420.0,171.0,3420.0,3420.0,3420.0,3420.0,171.0
2025-02-12 14:15:00,3426.87,3426.87,3426.86,3426.87,100.0,3426.87,3426.87,3426.86,3426.87,100.0
2025-02-12 14:20:00,3426.87,3426.87,3426.87,3426.87,0.0,3426.87,3426.87,3426.87,3426.87,0.0
2025-02-12 14:25:00,3420.39,3424.8,3420.39,3424.8,228.0,3420.39,3424.8,3420.39,3424.8,228.0
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 14:35:00,3424.8,3424.8,3424.8,3424.8,0.0,3424.8,3424.8,3424.8,3424.8,0.0
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 14:45:00,3427.88,3427.88,3427.88,3427.88,0.0,3427.88,3427.88,3427.88,3427.88,0.0
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 14:55:00,3427.88,3427.88,3427.88,3427.88,0.0,3427.88,3427.88,3427.88,3427.88,0.0
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 15:05:00,3427.88,3427.88,3427.88,3427.88,0.0,3427.88,3427.88,3427.88,3427.88,0.0
2025-02-12 15:10:00,3427.88,3427.88,3427.88,3427.88,0.0,3427.88,3427.88,3427.88,3427.88,0.0
2025-02-12 15:15:00,3420.0,3420.0,3420.0,3420.0,300.0,3420.0,3420.0,3420.0,3420.0,300.0
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 15:25:00,3420.0,3420.0,3420.0,3420.0,0.0,3420.0,3420.0,3420.0,3420.0,0.0
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 15:35:00,3420.0,3420.0,3420.0,3420.0,0.0,3420.0,3420.0,3420.0,3420.0,0.0
2025-02-12 15:40:00,3420.16,3420.16,3420.15,3420.16,100.0,3420.16,3420.16,3420.15,3420.16,100.0
2025-02-12 15:45:00,3424.28,3424.28,3424.27,3424.28,100.0,3424.28,3424.28,3424.27,3424.28,100.0
2025-02-12 15:50:00,3427.1,3431.25,3418.68,3418.68,579.0,3427.1,3431.25,3418.68,3418.68,579.0
2025-02-12 15:55:00,3431.4,3439.81,3431.4,3437.28,1023.0,3431.4,3439.81,3431.4,3437.28,1023.0
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 09:35:00,3450.0,3450.0,3450.0,3450.0,0.0,3450.0,3450.0,3450.0,3450.0,0.0
2025-02-13 09:40:00,3450.0,3450.0,3450.0,3450.0,0.0,3450.0,3450.0,3450.0,3450.0,0.0
2025-02-13 09:45:00,3450.0,3450.0,3450.0,3450.0,0.0,3450.0,3450.0,3450.0,3450.0,0.0
2025-02-13 09:50:00,3450.0,3450.0,3450.0,3450.0,0.0,3450.0,3450.0,3450.0,3450.0,0.0
2025-02-13 09:55:00,3427.87,3434.0,3427.86,3434.0,300.0,3427.87,3434.0,3427.86,3434.0,300.0
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 10:05:00,3434.0,3434.0,3434.0,3434.0,0.0,3434.0,3434.0,3434.0,3434.0,0.0
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 10:15:00,3433.69,3433.69,3433.69,3433.69,0.0,3433.69,3433.69,3433.69,3433.69,0.0
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 10:25:00,3445.34,3445.34,3445.34,3445.34,0.0,3445.34,3445.34,3445.34,3445.34,0.0
2025-02-13 10:30:00,3445.34,3445.34,3445.34,3445.34,0.0,3445.34,3445.34,3445.34,3445.34,0.0
2025-02-13 10:35:00,3445.34,3445.34,3445.34,3445.34,0.0,3445.34,3445.34,3445.34,3445.34,0.0
2025-02-13 10:40:00,3445.34,3445.34,3445.34,3445.34,0.0,3445.34,3445.34,3445.34,3445.34,0.0
2025-02-13 10:45:00,3444.13,3444.13,3443.91,3443.91,200.0,3444.13,3444.13,3443.91,3443.91,200.0
2025-02-13 10:50:00,3443.91,3443.91,3443.91,3443.91,0.0,3443.91,3443.91,3443.91,3443.91,0.0
2025-02-13 10:55:00,3443.91,3449.5,3440.29,3449.5,400.0,3443.91,3449.5,3440.29,3449.5,400.0
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 11:05:00,3452.0,3452.0,3452.0,3452.0,0.0,3452.0,3452.0,3452.0,3452.0,0.0
2025-02-13 11:10:00,3459.47,3459.47,3459.46,3459.47,100.0,3459.47,3459.47,3459.46,3459.47,100.0
2025-02-13 11:15:00,3450.21,3450.21,3450.2,3450.21,100.0,3450.21,3450.21,3450.2,3450.21,100.0
2025-02-13 11:20:00,3455.41,3455.41,3455.41,3455.41,200.0,3455.41,3455.41,3455.41,3455.41,200.0
2025-02-13 11:25:00,3459.84,3459.89,3455.72,3455.73,400.0,3459.84,3459.89,3455.72,3455.73,400.0
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 11:35:00,3455.73,3455.73,3455.73,3455.73,0.0,3455.73,3455.73,3455.73,3455.73,0.0
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 11:45:00,3455.73,3455.73,3455.73,3455.73,0.0,3455.73,3455.73,3455.73,3455.73,0.0
2025-02-13 11:50:00,3455.73,3455.73,3455.73,3455.73,0.0,3455.73,3455.73,3455.73,3455.73,0.0
2025-02-13 11:55:00,3450.61,3451.57,3450.6,3451.57,200.0,3450.61,3451.57,3450.6,3451.57,200.0
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 12:05:00,3451.57,3451.57,3451.57,3451.57,0.0,3451.57,3451.57,3451.57,3451.57,0.0
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 12:15:00,3451.57,3451.57,3451.57,3451.57,0.0,3451.57,3451.57,3451.57,3451.57,0.0
2025-02-13 12:20:00,3451.57,3451.57,3451.57,3451.57,0.0,3451.57,3451.57,3451.57,3451.57,0.0
2025-02-13 12:25:00,3456.68,3456.68,3456.68,3456.68,100.0,3456.68,3456.68,3456.68,3456.68,100.0
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 12:35:00,3460.0,3460.0,3460.0,3460.0,0.0,3460.0,3460.0,3460.0,3460.0,0.0
2025-02-13 12:40:00,3460.0,3460.0,3460.0,3460.0,0.0,3460.0,3460.0,3460.0,3460.0,0.0
2025-02-13 12:45:00,3456.15,3456.16,3456.15,3456.15,100.0,3456.15,3456.16,3456.15,3456.15,100.0
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 12:55:00,3456.15,3456.15,3456.15,3456.15,0.0,3456.15,3456.15,3456.15,3456.15,0.0
2025-02-13 13:00:00,3456.15,3456.15,3456.15,3456.15,0.0,3456.15,3456.15,3456.15,3456.15,0.0
2025-02-13 13:05:00,3467.88,3467.88,3467.88,3467.88,100.0,3467.88,3467.88,3467.88,3467.88,100.0
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 13:15:00,3467.88,3467.88,3467.88,3467.88,0.0,3467.88,3467.88,3467.88,3467.88,0.0
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 13:25:00,3469.37,3469.37,3469.37,3469.37,0.0,3469.37,3469.37,3469.37,3469.37,0.0
2025-02-13 13:30:00,3469.37,3469.37,3469.37,3469.37,0.0,3469.37,3469.37,3469.37,3469.37,0.0
2025-02-13 13:35:00,3466.06,3469.64,3466.06,3469.64,248.0,3466.06,3469.64,3466.06,3469.64,248.0
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 13:45:00,3469.64,3469.64,3469.64,3469.64,0.0,3469.64,3469.64,3469.64,3469.64,0.0
2025-02-13 13:50:00,3469.64,3469.64,3469.64,3469.64,0.0,3469.64,3469.64,3469.64,3469.64,0.0
2025-02-13 13:55:00,3462.46,3462.46,3462.46,3462.46,100.0,3462.46,3462.46,3462.46,3462.46,100.0
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 14:05:00,3462.46,3462.46,3462.46,3462.46,0.0,3462.46,3462.46,3462.46,3462.46,0.0
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 14:15:00,3462.46,3462.46,3462.46,3462.46,0.0,3462.46,3462.46,3462.46,3462.46,0.0
2025-02-13 14:20:00,3462.46,3462.46,3462.46,3462.46,0.0,3462.46,3462.46,3462.46,3462.46,0.0
2025-02-13 14:25:00,3472.3,3472.3,3472.3,3472.3,100.0,3472.3,3472.3,3472.3,3472.3,100.0
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 14:35:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
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 14:45:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
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 14:55:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
2025-02-13 15:00:00,3472.3,3472.3,3472.3,3472.3,0.0,3472.3,3472.3,3472.3,3472.3,0.0
2025-02-13 15:05:00,3468.18,3471.28,3468.17,3471.26,431.0,3468.18,3471.28,3468.17,3471.26,431.0
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 15:15:00,3471.26,3471.26,3471.26,3471.26,0.0,3471.26,3471.26,3471.26,3471.26,0.0
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 15:25:00,3471.26,3471.26,3471.26,3471.26,0.0,3471.26,3471.26,3471.26,3471.26,0.0
2025-02-13 15:30:00,3466.74,3466.74,3466.74,3466.74,100.0,3466.74,3466.74,3466.74,3466.74,100.0
2025-02-13 15:35:00,3467.99,3467.99,3467.98,3467.99,152.0,3467.99,3467.99,3467.98,3467.99,152.0
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 15:45:00,3467.99,3467.99,3467.99,3467.99,0.0,3467.99,3467.99,3467.99,3467.99,0.0
2025-02-13 15:50:00,3462.39,3462.4,3462.0,3462.0,400.0,3462.39,3462.4,3462.0,3462.0,400.0
2025-02-13 15:55:00,3474.11,3474.18,3470.67,3470.67,764.0,3474.11,3474.18,3470.67,3470.67,764.0
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 09:35:00,3468.47,3468.47,3468.47,3468.47,0.0,3468.47,3468.47,3468.47,3468.47,0.0
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 09:45:00,3437.38,3437.38,3437.38,3437.38,0.0,3437.38,3437.38,3437.38,3437.38,0.0
2025-02-14 09:50:00,3448.5,3448.5,3446.09,3446.09,460.0,3448.5,3448.5,3446.09,3446.09,460.0
2025-02-14 09:55:00,3443.0,3447.92,3435.61,3447.92,300.0,3443.0,3447.92,3435.61,3447.92,300.0
2025-02-14 10:00:00,3449.49,3449.49,3447.65,3447.65,200.0,3449.49,3449.49,3447.65,3447.65,200.0
2025-02-14 10:05:00,3450.72,3450.72,3450.72,3450.72,100.0,3450.72,3450.72,3450.72,3450.72,100.0
2025-02-14 10:10:00,3456.13,3456.24,3456.12,3456.24,200.0,3456.13,3456.24,3456.12,3456.24,200.0
2025-02-14 10:15:00,3457.05,3457.05,3447.36,3447.36,700.0,3457.05,3457.05,3447.36,3447.36,700.0
2025-02-14 10:20:00,3447.36,3447.36,3447.36,3447.36,0.0,3447.36,3447.36,3447.36,3447.36,0.0
2025-02-14 10:25:00,3453.62,3453.62,3453.62,3453.62,100.0,3453.62,3453.62,3453.62,3453.62,100.0
2025-02-14 10:30:00,3455.33,3457.66,3455.33,3457.66,300.0,3455.33,3457.66,3455.33,3457.66,300.0
2025-02-14 10:35:00,3458.2,3459.8,3458.2,3459.8,224.0,3458.2,3459.8,3458.2,3459.8,224.0
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 10:45:00,3459.8,3459.8,3459.8,3459.8,0.0,3459.8,3459.8,3459.8,3459.8,0.0
2025-02-14 10:50:00,3459.8,3459.8,3459.8,3459.8,0.0,3459.8,3459.8,3459.8,3459.8,0.0
2025-02-14 10:55:00,3451.62,3451.62,3451.62,3451.62,100.0,3451.62,3451.62,3451.62,3451.62,100.0
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 11:05:00,3454.86,3454.86,3454.86,3454.86,0.0,3454.86,3454.86,3454.86,3454.86,0.0
2025-02-14 11:10:00,3454.86,3454.86,3454.86,3454.86,0.0,3454.86,3454.86,3454.86,3454.86,0.0
2025-02-14 11:15:00,3454.86,3454.86,3454.86,3454.86,0.0,3454.86,3454.86,3454.86,3454.86,0.0
2025-02-14 11:20:00,3454.86,3454.86,3454.86,3454.86,0.0,3454.86,3454.86,3454.86,3454.86,0.0
2025-02-14 11:25:00,3454.2,3454.2,3454.2,3454.2,100.0,3454.2,3454.2,3454.2,3454.2,100.0
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 11:35:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 11:40:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
2025-02-14 11:45:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 11:55:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 12:05:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 12:15:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 12:25:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 12:35:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 12:45:00,3453.05,3453.05,3453.05,3453.05,0.0,3453.05,3453.05,3453.05,3453.05,0.0
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 12:55:00,3463.59,3463.59,3463.59,3463.59,0.0,3463.59,3463.59,3463.59,3463.59,0.0
2025-02-14 13:00:00,3463.59,3463.59,3463.59,3463.59,0.0,3463.59,3463.59,3463.59,3463.59,0.0
2025-02-14 13:05:00,3462.88,3462.88,3461.86,3461.94,421.0,3462.88,3462.88,3461.86,3461.94,421.0
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 13:15:00,3461.94,3461.94,3461.94,3461.94,0.0,3461.94,3461.94,3461.94,3461.94,0.0
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 13:25:00,3461.94,3461.94,3461.94,3461.94,0.0,3461.94,3461.94,3461.94,3461.94,0.0
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 13:35:00,3461.94,3461.94,3461.94,3461.94,0.0,3461.94,3461.94,3461.94,3461.94,0.0
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 13:45:00,3461.1,3461.1,3461.1,3461.1,0.0,3461.1,3461.1,3461.1,3461.1,0.0
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 13:55:00,3461.1,3461.1,3461.1,3461.1,0.0,3461.1,3461.1,3461.1,3461.1,0.0
2025-02-14 14:00:00,3461.1,3461.1,3461.1,3461.1,0.0,3461.1,3461.1,3461.1,3461.1,0.0
2025-02-14 14:05:00,3467.75,3467.75,3467.75,3467.75,100.0,3467.75,3467.75,3467.75,3467.75,100.0
2025-02-14 14:10:00,3464.78,3464.78,3464.78,3464.78,419.0,3464.78,3464.78,3464.78,3464.78,419.0
2025-02-14 14:15:00,3461.55,3466.13,3461.55,3466.13,200.0,3461.55,3466.13,3461.55,3466.13,200.0
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 14:25:00,3464.41,3464.41,3464.41,3464.41,0.0,3464.41,3464.41,3464.41,3464.41,0.0
2025-02-14 14:30:00,3464.78,3464.78,3464.78,3464.78,200.0,3464.78,3464.78,3464.78,3464.78,200.0
2025-02-14 14:35:00,3468.46,3468.46,3466.18,3466.18,299.0,3468.46,3468.46,3466.18,3466.18,299.0
2025-02-14 14:40:00,3464.13,3466.97,3464.13,3466.84,600.0,3464.13,3466.97,3464.13,3466.84,600.0
2025-02-14 14:45:00,3472.03,3472.03,3472.02,3472.03,200.0,3472.03,3472.03,3472.02,3472.03,200.0
2025-02-14 14:50:00,3472.03,3472.03,3472.03,3472.03,0.0,3472.03,3472.03,3472.03,3472.03,0.0
2025-02-14 14:55:00,3476.87,3476.87,3472.57,3472.58,500.0,3476.87,3476.87,3472.57,3472.58,500.0
2025-02-14 15:00:00,3468.07,3468.07,3468.06,3468.07,100.0,3468.07,3468.07,3468.06,3468.07,100.0
2025-02-14 15:05:00,3472.5,3472.5,3472.5,3472.5,153.0,3472.5,3472.5,3472.5,3472.5,153.0
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 15:15:00,3472.5,3472.5,3472.5,3472.5,0.0,3472.5,3472.5,3472.5,3472.5,0.0
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 15:25:00,3469.25,3469.25,3469.25,3469.25,0.0,3469.25,3469.25,3469.25,3469.25,0.0
2025-02-14 15:30:00,3469.25,3469.25,3469.25,3469.25,0.0,3469.25,3469.25,3469.25,3469.25,0.0
2025-02-14 15:35:00,3469.25,3469.25,3469.25,3469.25,0.0,3469.25,3469.25,3469.25,3469.25,0.0
2025-02-14 15:40:00,3469.25,3469.25,3469.25,3469.25,0.0,3469.25,3469.25,3469.25,3469.25,0.0
2025-02-14 15:45:00,3462.1,3462.1,3459.58,3459.58,200.0,3462.1,3462.1,3459.58,3459.58,200.0
2025-02-14 15:50:00,3461.23,3461.23,3452.37,3452.37,1041.0,3461.23,3461.23,3452.37,3452.37,1041.0
2025-02-14 15:55:00,3458.07,3464.23,3458.06,3459.83,1733.0,3458.07,3464.23,3458.06,3459.83,1733.0
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 09:35:00,3433.15,3433.15,3433.15,3433.15,0.0,3433.15,3433.15,3433.15,3433.15,0.0
2025-02-18 09:40:00,3433.15,3433.15,3433.15,3433.15,0.0,3433.15,3433.15,3433.15,3433.15,0.0
2025-02-18 09:45:00,3439.3,3440.1,3439.3,3440.09,200.0,3439.3,3440.1,3439.3,3440.09,200.0
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 09:55:00,3440.09,3440.09,3440.09,3440.09,0.0,3440.09,3440.09,3440.09,3440.09,0.0
2025-02-18 10:00:00,3440.09,3440.09,3440.09,3440.09,0.0,3440.09,3440.09,3440.09,3440.09,0.0
2025-02-18 10:05:00,3434.68,3434.68,3434.68,3434.68,100.0,3434.68,3434.68,3434.68,3434.68,100.0
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 10:15:00,3434.68,3434.68,3434.68,3434.68,0.0,3434.68,3434.68,3434.68,3434.68,0.0
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 10:25:00,3434.68,3434.68,3434.68,3434.68,0.0,3434.68,3434.68,3434.68,3434.68,0.0
2025-02-18 10:30:00,3434.68,3434.68,3434.68,3434.68,0.0,3434.68,3434.68,3434.68,3434.68,0.0
2025-02-18 10:35:00,3430.23,3431.53,3430.23,3431.53,300.0,3430.23,3431.53,3430.23,3431.53,300.0
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 10:45:00,3431.53,3431.53,3431.53,3431.53,0.0,3431.53,3431.53,3431.53,3431.53,0.0
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 10:55:00,3437.14,3437.14,3437.14,3437.14,0.0,3437.14,3437.14,3437.14,3437.14,0.0
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 11:05:00,3426.86,3426.86,3426.86,3426.86,0.0,3426.86,3426.86,3426.86,3426.86,0.0
2025-02-18 11:10:00,3426.86,3426.86,3426.86,3426.86,0.0,3426.86,3426.86,3426.86,3426.86,0.0
2025-02-18 11:15:00,3404.44,3404.44,3404.44,3404.44,130.0,3404.44,3404.44,3404.44,3404.44,130.0
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 11:25:00,3404.44,3404.44,3404.44,3404.44,0.0,3404.44,3404.44,3404.44,3404.44,0.0
2025-02-18 11:30:00,3402.97,3402.97,3402.97,3402.97,100.0,3402.97,3402.97,3402.97,3402.97,100.0
2025-02-18 11:35:00,3403.4,3403.4,3403.4,3403.4,184.0,3403.4,3403.4,3403.4,3403.4,184.0
2025-02-18 11:40:00,3403.4,3403.4,3403.4,3403.4,0.0,3403.4,3403.4,3403.4,3403.4,0.0
2025-02-18 11:45:00,3399.12,3399.12,3390.76,3390.76,321.0,3399.12,3399.12,3390.76,3390.76,321.0
2025-02-18 11:50:00,3396.61,3396.61,3396.61,3396.61,100.0,3396.61,3396.61,3396.61,3396.61,100.0
2025-02-18 11:55:00,3391.0,3393.2,3391.0,3393.2,300.0,3391.0,3393.2,3391.0,3393.2,300.0
2025-02-18 12:00:00,3393.2,3393.2,3393.2,3393.2,0.0,3393.2,3393.2,3393.2,3393.2,0.0
2025-02-18 12:05:00,3398.05,3400.0,3398.05,3400.0,300.0,3398.05,3400.0,3398.05,3400.0,300.0
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 12:15:00,3400.0,3400.0,3400.0,3400.0,0.0,3400.0,3400.0,3400.0,3400.0,0.0
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 12:25:00,3400.0,3400.0,3400.0,3400.0,0.0,3400.0,3400.0,3400.0,3400.0,0.0
2025-02-18 12:30:00,3400.0,3400.0,3400.0,3400.0,0.0,3400.0,3400.0,3400.0,3400.0,0.0
2025-02-18 12:35:00,3410.03,3410.03,3410.03,3410.03,100.0,3410.03,3410.03,3410.03,3410.03,100.0
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 12:45:00,3410.03,3410.03,3410.03,3410.03,0.0,3410.03,3410.03,3410.03,3410.03,0.0
2025-02-18 12:50:00,3410.03,3410.03,3410.03,3410.03,0.0,3410.03,3410.03,3410.03,3410.03,0.0
2025-02-18 12:55:00,3415.0,3415.0,3415.0,3415.0,200.0,3415.0,3415.0,3415.0,3415.0,200.0
2025-02-18 13:00:00,3415.0,3415.0,3415.0,3415.0,0.0,3415.0,3415.0,3415.0,3415.0,0.0
2025-02-18 13:05:00,3411.0,3411.0,3411.0,3411.0,117.0,3411.0,3411.0,3411.0,3411.0,117.0
2025-02-18 13:10:00,3410.03,3410.03,3410.03,3410.03,100.0,3410.03,3410.03,3410.03,3410.03,100.0
2025-02-18 13:15:00,3410.03,3410.03,3410.03,3410.03,114.0,3410.03,3410.03,3410.03,3410.03,114.0
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 13:25:00,3403.19,3403.19,3403.19,3403.19,0.0,3403.19,3403.19,3403.19,3403.19,0.0
2025-02-18 13:30:00,3403.19,3403.19,3403.19,3403.19,0.0,3403.19,3403.19,3403.19,3403.19,0.0
2025-02-18 13:35:00,3405.99,3405.99,3405.99,3405.99,232.0,3405.99,3405.99,3405.99,3405.99,232.0
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 13:45:00,3405.99,3405.99,3405.99,3405.99,0.0,3405.99,3405.99,3405.99,3405.99,0.0
2025-02-18 13:50:00,3405.99,3405.99,3405.99,3405.99,0.0,3405.99,3405.99,3405.99,3405.99,0.0
2025-02-18 13:55:00,3400.01,3400.01,3400.01,3400.01,100.0,3400.01,3400.01,3400.01,3400.01,100.0
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 14:05:00,3400.51,3400.51,3400.51,3400.51,0.0,3400.51,3400.51,3400.51,3400.51,0.0
2025-02-18 14:10:00,3400.51,3400.51,3400.51,3400.51,0.0,3400.51,3400.51,3400.51,3400.51,0.0
2025-02-18 14:15:00,3404.5,3409.0,3404.5,3408.98,804.0,3404.5,3409.0,3404.5,3408.98,804.0
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 14:25:00,3408.98,3408.98,3408.98,3408.98,0.0,3408.98,3408.98,3408.98,3408.98,0.0
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 14:35:00,3401.79,3401.79,3401.79,3401.79,0.0,3401.79,3401.79,3401.79,3401.79,0.0
2025-02-18 14:40:00,3401.79,3401.79,3401.79,3401.79,0.0,3401.79,3401.79,3401.79,3401.79,0.0
2025-02-18 14:45:00,3407.5,3407.5,3400.0,3400.25,800.0,3407.5,3407.5,3400.0,3400.25,800.0
2025-02-18 14:50:00,3400.25,3400.25,3400.24,3400.25,100.0,3400.25,3400.25,3400.24,3400.25,100.0
2025-02-18 14:55:00,3389.16,3389.16,3389.16,3389.16,100.0,3389.16,3389.16,3389.16,3389.16,100.0
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 15:05:00,3389.16,3389.16,3389.16,3389.16,0.0,3389.16,3389.16,3389.16,3389.16,0.0
2025-02-18 15:10:00,3389.16,3389.16,3389.16,3389.16,0.0,3389.16,3389.16,3389.16,3389.16,0.0
2025-02-18 15:15:00,3383.21,3383.21,3383.2,3383.21,100.0,3383.21,3383.21,3383.2,3383.21,100.0
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 15:25:00,3384.49,3384.49,3384.49,3384.49,0.0,3384.49,3384.49,3384.49,3384.49,0.0
2025-02-18 15:30:00,3389.24,3389.24,3389.24,3389.24,400.0,3389.24,3389.24,3389.24,3389.24,400.0
2025-02-18 15:35:00,3389.24,3389.24,3389.24,3389.24,100.0,3389.24,3389.24,3389.24,3389.24,100.0
2025-02-18 15:40:00,3381.97,3382.72,3381.96,3382.72,200.0,3381.97,3382.72,3381.96,3382.72,200.0
2025-02-18 15:45:00,3380.54,3380.54,3380.38,3380.39,241.0,3380.54,3380.54,3380.38,3380.39,241.0
2025-02-18 15:50:00,3382.98,3382.98,3375.84,3375.84,1400.0,3382.98,3382.98,3375.84,3375.84,1400.0
2025-02-18 15:55:00,3371.72,3389.21,3371.72,3387.57,2503.0,3371.72,3389.21,3371.72,3387.57,2503.0
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 09:35:00,3396.44,3396.44,3396.44,3396.44,0.0,3396.44,3396.44,3396.44,3396.44,0.0
2025-02-19 09:40:00,3408.89,3408.89,3408.89,3408.89,100.0,3408.89,3408.89,3408.89,3408.89,100.0
2025-02-19 09:45:00,3394.08,3394.08,3394.08,3394.08,100.0,3394.08,3394.08,3394.08,3394.08,100.0
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 09:55:00,3394.08,3394.08,3394.08,3394.08,0.0,3394.08,3394.08,3394.08,3394.08,0.0
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 10:05:00,3394.08,3394.08,3394.08,3394.08,0.0,3394.08,3394.08,3394.08,3394.08,0.0
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 10:15:00,3402.82,3402.82,3402.82,3402.82,0.0,3402.82,3402.82,3402.82,3402.82,0.0
2025-02-19 10:20:00,3411.0,3411.0,3410.84,3410.84,200.0,3411.0,3411.0,3410.84,3410.84,200.0
2025-02-19 10:25:00,3411.62,3411.62,3411.62,3411.62,100.0,3411.62,3411.62,3411.62,3411.62,100.0
2025-02-19 10:30:00,3411.62,3411.62,3411.62,3411.62,0.0,3411.62,3411.62,3411.62,3411.62,0.0
2025-02-19 10:35:00,3417.37,3417.37,3417.37,3417.37,100.0,3417.37,3417.37,3417.37,3417.37,100.0
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 10:45:00,3415.98,3415.98,3415.98,3415.98,0.0,3415.98,3415.98,3415.98,3415.98,0.0
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 10:55:00,3415.98,3415.98,3415.98,3415.98,0.0,3415.98,3415.98,3415.98,3415.98,0.0
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 11:05:00,3415.98,3415.98,3415.98,3415.98,0.0,3415.98,3415.98,3415.98,3415.98,0.0
2025-02-19 11:10:00,3415.98,3415.98,3415.98,3415.98,0.0,3415.98,3415.98,3415.98,3415.98,0.0
2025-02-19 11:15:00,3414.47,3414.47,3414.46,3414.47,125.0,3414.47,3414.47,3414.46,3414.47,125.0
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 11:25:00,3414.47,3414.47,3414.47,3414.47,0.0,3414.47,3414.47,3414.47,3414.47,0.0
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 11:35:00,3414.47,3414.47,3414.47,3414.47,0.0,3414.47,3414.47,3414.47,3414.47,0.0
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 11:45:00,3403.62,3403.62,3403.62,3403.62,0.0,3403.62,3403.62,3403.62,3403.62,0.0
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 11:55:00,3403.33,3403.33,3403.33,3403.33,0.0,3403.33,3403.33,3403.33,3403.33,0.0
2025-02-19 12:00:00,3403.33,3403.33,3403.33,3403.33,0.0,3403.33,3403.33,3403.33,3403.33,0.0
2025-02-19 12:05:00,3402.93,3403.16,3402.92,3403.15,200.0,3402.93,3403.16,3402.92,3403.15,200.0
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 12:15:00,3395.93,3395.93,3395.93,3395.93,0.0,3395.93,3395.93,3395.93,3395.93,0.0
2025-02-19 12:20:00,3395.93,3395.93,3395.93,3395.93,0.0,3395.93,3395.93,3395.93,3395.93,0.0
2025-02-19 12:25:00,3395.93,3395.93,3395.93,3395.93,0.0,3395.93,3395.93,3395.93,3395.93,0.0
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 12:35:00,3395.93,3395.93,3395.93,3395.93,0.0,3395.93,3395.93,3395.93,3395.93,0.0
2025-02-19 12:40:00,3395.93,3395.93,3395.93,3395.93,100.0,3395.93,3395.93,3395.93,3395.93,100.0
2025-02-19 12:45:00,3396.28,3396.28,3396.27,3396.28,100.0,3396.28,3396.28,3396.27,3396.28,100.0
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 12:55:00,3396.28,3396.28,3396.28,3396.28,0.0,3396.28,3396.28,3396.28,3396.28,0.0
2025-02-19 13:00:00,3396.28,3396.28,3396.28,3396.28,0.0,3396.28,3396.28,3396.28,3396.28,0.0
2025-02-19 13:05:00,3399.32,3399.33,3399.32,3399.32,100.0,3399.32,3399.33,3399.32,3399.32,100.0
2025-02-19 13:10:00,3395.34,3400.15,3395.34,3396.49,300.0,3395.34,3400.15,3395.34,3396.49,300.0
2025-02-19 13:15:00,3396.0,3396.0,3396.0,3396.0,106.0,3396.0,3396.0,3396.0,3396.0,106.0
2025-02-19 13:20:00,3396.0,3396.0,3396.0,3396.0,0.0,3396.0,3396.0,3396.0,3396.0,0.0
2025-02-19 13:25:00,3401.82,3401.82,3401.82,3401.82,100.0,3401.82,3401.82,3401.82,3401.82,100.0
2025-02-19 13:30:00,3401.82,3401.82,3401.82,3401.82,0.0,3401.82,3401.82,3401.82,3401.82,0.0
2025-02-19 13:35:00,3401.89,3401.89,3401.89,3401.89,124.0,3401.89,3401.89,3401.89,3401.89,124.0
2025-02-19 13:40:00,3396.42,3396.88,3396.01,3396.88,300.0,3396.42,3396.88,3396.01,3396.88,300.0
2025-02-19 13:45:00,3394.84,3394.84,3394.84,3394.84,100.0,3394.84,3394.84,3394.84,3394.84,100.0
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 13:55:00,3394.84,3394.84,3394.84,3394.84,0.0,3394.84,3394.84,3394.84,3394.84,0.0
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 14:05:00,3388.73,3388.73,3388.73,3388.73,0.0,3388.73,3388.73,3388.73,3388.73,0.0
2025-02-19 14:10:00,3388.73,3388.73,3388.73,3388.73,0.0,3388.73,3388.73,3388.73,3388.73,0.0
2025-02-19 14:15:00,3398.53,3398.53,3398.53,3398.53,100.0,3398.53,3398.53,3398.53,3398.53,100.0
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 14:25:00,3398.53,3398.53,3398.53,3398.53,0.0,3398.53,3398.53,3398.53,3398.53,0.0
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 14:35:00,3398.53,3398.53,3398.53,3398.53,0.0,3398.53,3398.53,3398.53,3398.53,0.0
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 14:45:00,3398.86,3398.86,3398.86,3398.86,0.0,3398.86,3398.86,3398.86,3398.86,0.0
2025-02-19 14:50:00,3398.86,3398.86,3398.86,3398.86,0.0,3398.86,3398.86,3398.86,3398.86,0.0
2025-02-19 14:55:00,3402.06,3402.06,3401.95,3401.96,200.0,3402.06,3402.06,3401.95,3401.96,200.0
2025-02-19 15:00:00,3401.96,3401.96,3401.96,3401.96,0.0,3401.96,3401.96,3401.96,3401.96,0.0
2025-02-19 15:05:00,3397.08,3402.45,3397.08,3402.45,300.0,3397.08,3402.45,3397.08,3402.45,300.0
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 15:15:00,3403.58,3403.58,3403.58,3403.58,0.0,3403.58,3403.58,3403.58,3403.58,0.0
2025-02-19 15:20:00,3402.26,3402.32,3402.26,3402.32,200.0,3402.26,3402.32,3402.26,3402.32,200.0
2025-02-19 15:25:00,3402.5,3404.2,3402.49,3404.2,300.0,3402.5,3404.2,3402.49,3404.2,300.0
2025-02-19 15:30:00,3404.2,3404.2,3404.2,3404.2,0.0,3404.2,3404.2,3404.2,3404.2,0.0
2025-02-19 15:35:00,3402.89,3402.9,3402.89,3402.89,100.0,3402.89,3402.9,3402.89,3402.89,100.0
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 15:45:00,3402.89,3402.89,3402.89,3402.89,0.0,3402.89,3402.89,3402.89,3402.89,0.0
2025-02-19 15:50:00,3409.47,3409.47,3396.62,3396.62,600.0,3409.47,3409.47,3396.62,3396.62,600.0
2025-02-19 15:55:00,3401.13,3401.22,3399.8,3401.22,400.0,3401.13,3401.22,3399.8,3401.22,400.0
2025-02-20 09:30:00,3389.05,3392.23,3389.05,3392.23,447.0,3389.05,3392.23,3389.05,3392.23,447.0
2025-02-20 09:35:00,3389.2,3393.01,3389.2,3393.01,700.0,3389.2,3393.01,3389.2,3393.01,700.0
2025-02-20 09:40:00,3394.26,3394.88,3392.85,3392.86,300.0,3394.26,3394.88,3392.85,3392.86,300.0
2025-02-20 09:45:00,3394.5,3394.5,3392.49,3392.5,355.0,3394.5,3394.5,3392.49,3392.5,355.0
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 09:55:00,3391.35,3391.35,3391.35,3391.35,0.0,3391.35,3391.35,3391.35,3391.35,0.0
2025-02-20 10:00:00,3391.35,3391.35,3391.35,3391.35,0.0,3391.35,3391.35,3391.35,3391.35,0.0
2025-02-20 10:05:00,3391.35,3391.35,3391.35,3391.35,0.0,3391.35,3391.35,3391.35,3391.35,0.0
2025-02-20 10:10:00,3391.35,3391.35,3391.35,3391.35,0.0,3391.35,3391.35,3391.35,3391.35,0.0
2025-02-20 10:15:00,3404.39,3404.4,3404.39,3404.39,337.0,3404.39,3404.4,3404.39,3404.39,337.0
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 10:25:00,3395.0,3395.0,3395.0,3395.0,0.0,3395.0,3395.0,3395.0,3395.0,0.0
2025-02-20 10:30:00,3395.0,3395.0,3395.0,3395.0,0.0,3395.0,3395.0,3395.0,3395.0,0.0
2025-02-20 10:35:00,3395.0,3395.0,3395.0,3395.0,0.0,3395.0,3395.0,3395.0,3395.0,0.0
2025-02-20 10:40:00,3395.0,3395.0,3395.0,3395.0,0.0,3395.0,3395.0,3395.0,3395.0,0.0
2025-02-20 10:45:00,3408.08,3408.08,3408.07,3408.08,200.0,3408.08,3408.08,3408.07,3408.08,200.0
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 10:55:00,3409.57,3409.57,3409.57,3409.57,0.0,3409.57,3409.57,3409.57,3409.57,0.0
2025-02-20 11:00:00,3409.57,3409.57,3409.57,3409.57,0.0,3409.57,3409.57,3409.57,3409.57,0.0
2025-02-20 11:05:00,3407.4,3407.4,3407.4,3407.4,100.0,3407.4,3407.4,3407.4,3407.4,100.0
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 11:15:00,3407.4,3407.4,3407.4,3407.4,0.0,3407.4,3407.4,3407.4,3407.4,0.0
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 11:25:00,3406.44,3406.44,3406.44,3406.44,0.0,3406.44,3406.44,3406.44,3406.44,0.0
2025-02-20 11:30:00,3406.44,3406.44,3406.44,3406.44,0.0,3406.44,3406.44,3406.44,3406.44,0.0
2025-02-20 11:35:00,3404.21,3404.21,3404.21,3404.21,128.0,3404.21,3404.21,3404.21,3404.21,128.0
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 11:45:00,3404.21,3404.21,3404.21,3404.21,0.0,3404.21,3404.21,3404.21,3404.21,0.0
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 11:55:00,3404.21,3404.21,3404.21,3404.21,0.0,3404.21,3404.21,3404.21,3404.21,0.0
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 12:05:00,3404.21,3404.21,3404.21,3404.21,0.0,3404.21,3404.21,3404.21,3404.21,0.0
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 12:15:00,3407.26,3407.26,3407.26,3407.26,0.0,3407.26,3407.26,3407.26,3407.26,0.0
2025-02-20 12:20:00,3407.32,3414.73,3407.31,3410.02,312.0,3407.32,3414.73,3407.31,3410.02,312.0
2025-02-20 12:25:00,3408.26,3408.26,3408.24,3408.25,200.0,3408.26,3408.26,3408.24,3408.25,200.0
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 12:35:00,3406.11,3406.11,3406.11,3406.11,0.0,3406.11,3406.11,3406.11,3406.11,0.0
2025-02-20 12:40:00,3406.11,3406.11,3406.11,3406.11,0.0,3406.11,3406.11,3406.11,3406.11,0.0
2025-02-20 12:45:00,3402.54,3402.54,3402.54,3402.54,100.0,3402.54,3402.54,3402.54,3402.54,100.0
2025-02-20 12:50:00,3402.54,3402.54,3402.54,3402.54,0.0,3402.54,3402.54,3402.54,3402.54,0.0
2025-02-20 12:55:00,3401.13,3401.13,3401.13,3401.13,100.0,3401.13,3401.13,3401.13,3401.13,100.0
2025-02-20 13:00:00,3401.13,3401.13,3401.13,3401.13,0.0,3401.13,3401.13,3401.13,3401.13,0.0
2025-02-20 13:05:00,3394.08,3394.08,3394.07,3394.08,645.0,3394.08,3394.08,3394.07,3394.08,645.0
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 13:15:00,3394.08,3394.08,3394.08,3394.08,0.0,3394.08,3394.08,3394.08,3394.08,0.0
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 13:25:00,3391.0,3391.0,3391.0,3391.0,0.0,3391.0,3391.0,3391.0,3391.0,0.0
2025-02-20 13:30:00,3391.0,3391.0,3391.0,3391.0,0.0,3391.0,3391.0,3391.0,3391.0,0.0
2025-02-20 13:35:00,3384.41,3384.41,3384.41,3384.41,200.0,3384.41,3384.41,3384.41,3384.41,200.0
2025-02-20 13:40:00,3384.41,3384.41,3384.41,3384.41,0.0,3384.41,3384.41,3384.41,3384.41,0.0
2025-02-20 13:45:00,3391.74,3391.74,3391.73,3391.74,100.0,3391.74,3391.74,3391.73,3391.74,100.0
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 13:55:00,3398.83,3398.83,3398.83,3398.83,0.0,3398.83,3398.83,3398.83,3398.83,0.0
2025-02-20 14:00:00,3398.83,3398.83,3398.83,3398.83,0.0,3398.83,3398.83,3398.83,3398.83,0.0
2025-02-20 14:05:00,3398.83,3398.83,3398.83,3398.83,0.0,3398.83,3398.83,3398.83,3398.83,0.0
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 14:15:00,3399.8,3399.8,3399.8,3399.8,0.0,3399.8,3399.8,3399.8,3399.8,0.0
2025-02-20 14:20:00,3399.8,3399.8,3399.8,3399.8,0.0,3399.8,3399.8,3399.8,3399.8,0.0
2025-02-20 14:25:00,3399.8,3399.8,3399.8,3399.8,0.0,3399.8,3399.8,3399.8,3399.8,0.0
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 14:35:00,3399.8,3399.8,3399.8,3399.8,0.0,3399.8,3399.8,3399.8,3399.8,0.0
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 14:45:00,3393.31,3393.31,3393.31,3393.31,0.0,3393.31,3393.31,3393.31,3393.31,0.0
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 14:55:00,3393.31,3393.31,3393.31,3393.31,0.0,3393.31,3393.31,3393.31,3393.31,0.0
2025-02-20 15:00:00,3393.31,3393.31,3393.31,3393.31,100.0,3393.31,3393.31,3393.31,3393.31,100.0
2025-02-20 15:05:00,3394.9,3394.9,3394.86,3394.86,200.0,3394.9,3394.9,3394.86,3394.86,200.0
2025-02-20 15:10:00,3394.86,3394.86,3394.86,3394.86,0.0,3394.86,3394.86,3394.86,3394.86,0.0
2025-02-20 15:15:00,3396.53,3396.53,3396.53,3396.53,267.0,3396.53,3396.53,3396.53,3396.53,267.0
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 15:25:00,3396.53,3396.53,3396.53,3396.53,0.0,3396.53,3396.53,3396.53,3396.53,0.0
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 15:35:00,3396.53,3396.53,3396.53,3396.53,0.0,3396.53,3396.53,3396.53,3396.53,0.0
2025-02-20 15:40:00,3396.53,3396.53,3396.53,3396.53,0.0,3396.53,3396.53,3396.53,3396.53,0.0
2025-02-20 15:45:00,3403.86,3403.86,3403.85,3403.86,100.0,3403.86,3403.86,3403.85,3403.86,100.0
2025-02-20 15:50:00,3404.3,3406.3,3404.3,3406.3,200.0,3404.3,3406.3,3404.3,3406.3,200.0
2025-02-20 15:55:00,3408.67,3414.63,3408.16,3411.07,1706.0,3408.67,3414.63,3408.16,3411.07,1706.0
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 09:35:00,3415.9,3415.9,3415.9,3415.9,0.0,3415.9,3415.9,3415.9,3415.9,0.0
2025-02-21 09:40:00,3391.02,3391.02,3391.02,3391.02,400.0,3391.02,3391.02,3391.02,3391.02,400.0
2025-02-21 09:45:00,3372.97,3372.97,3372.97,3372.97,294.0,3372.97,3372.97,3372.97,3372.97,294.0
2025-02-21 09:50:00,3392.48,3392.48,3388.96,3389.85,751.0,3392.48,3392.48,3388.96,3389.85,751.0
2025-02-21 09:55:00,3396.3,3398.06,3396.3,3398.06,200.0,3396.3,3398.06,3396.3,3398.06,200.0
2025-02-21 10:00:00,3398.06,3398.06,3398.06,3398.06,0.0,3398.06,3398.06,3398.06,3398.06,0.0
2025-02-21 10:05:00,3391.77,3391.77,3391.76,3391.77,100.0,3391.77,3391.77,3391.76,3391.77,100.0
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 10:15:00,3391.77,3391.77,3391.77,3391.77,0.0,3391.77,3391.77,3391.77,3391.77,0.0
2025-02-21 10:20:00,3378.99,3378.99,3378.99,3378.99,100.0,3378.99,3378.99,3378.99,3378.99,100.0
2025-02-21 10:25:00,3393.51,3393.51,3393.51,3393.51,100.0,3393.51,3393.51,3393.51,3393.51,100.0
2025-02-21 10:30:00,3393.51,3393.51,3393.51,3393.51,0.0,3393.51,3393.51,3393.51,3393.51,0.0
2025-02-21 10:35:00,3389.19,3389.19,3389.19,3389.19,100.0,3389.19,3389.19,3389.19,3389.19,100.0
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 10:45:00,3389.19,3389.19,3389.19,3389.19,0.0,3389.19,3389.19,3389.19,3389.19,0.0
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 10:55:00,3386.77,3386.77,3386.77,3386.77,0.0,3386.77,3386.77,3386.77,3386.77,0.0
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 11:05:00,3380.99,3380.99,3380.99,3380.99,0.0,3380.99,3380.99,3380.99,3380.99,0.0
2025-02-21 11:10:00,3380.99,3380.99,3380.99,3380.99,0.0,3380.99,3380.99,3380.99,3380.99,0.0
2025-02-21 11:15:00,3380.0,3380.0,3380.0,3380.0,100.0,3380.0,3380.0,3380.0,3380.0,100.0
2025-02-21 11:20:00,3380.0,3380.0,3380.0,3380.0,0.0,3380.0,3380.0,3380.0,3380.0,0.0
2025-02-21 11:25:00,3368.47,3368.47,3368.47,3368.47,100.0,3368.47,3368.47,3368.47,3368.47,100.0
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 11:35:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
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 11:45:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
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 11:55:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
2025-02-21 12:00:00,3368.47,3368.47,3368.47,3368.47,0.0,3368.47,3368.47,3368.47,3368.47,0.0
2025-02-21 12:05:00,3373.3,3373.3,3373.3,3373.3,100.0,3373.3,3373.3,3373.3,3373.3,100.0
2025-02-21 12:10:00,3373.3,3373.3,3373.3,3373.3,0.0,3373.3,3373.3,3373.3,3373.3,0.0
2025-02-21 12:15:00,3376.64,3376.64,3371.44,3371.44,345.0,3376.64,3376.64,3371.44,3371.44,345.0
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 12:25:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
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 12:35:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
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 12:45:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
2025-02-21 12:50:00,3371.44,3371.44,3371.44,3371.44,0.0,3371.44,3371.44,3371.44,3371.44,0.0
2025-02-21 12:55:00,3370.66,3375.42,3369.97,3370.01,400.0,3370.66,3375.42,3369.97,3370.01,400.0
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 13:05:00,3370.01,3370.01,3370.01,3370.01,0.0,3370.01,3370.01,3370.01,3370.01,0.0
2025-02-21 13:10:00,3365.52,3365.52,3365.52,3365.52,100.0,3365.52,3365.52,3365.52,3365.52,100.0
2025-02-21 13:15:00,3368.53,3368.53,3368.53,3368.53,100.0,3368.53,3368.53,3368.53,3368.53,100.0
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 13:25:00,3368.53,3368.53,3368.53,3368.53,0.0,3368.53,3368.53,3368.53,3368.53,0.0
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 13:35:00,3368.53,3368.53,3368.53,3368.53,0.0,3368.53,3368.53,3368.53,3368.53,0.0
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 13:45:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
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 13:55:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
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 14:05:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
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 14:15:00,3361.17,3361.17,3361.17,3361.17,0.0,3361.17,3361.17,3361.17,3361.17,0.0
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 14:25:00,3360.38,3360.38,3360.38,3360.38,0.0,3360.38,3360.38,3360.38,3360.38,0.0
2025-02-21 14:30:00,3359.5,3359.5,3359.5,3359.5,100.0,3359.5,3359.5,3359.5,3359.5,100.0
2025-02-21 14:35:00,3363.23,3363.23,3363.23,3363.23,100.0,3363.23,3363.23,3363.23,3363.23,100.0
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 14:45:00,3363.23,3363.23,3363.23,3363.23,0.0,3363.23,3363.23,3363.23,3363.23,0.0
2025-02-21 14:50:00,3363.23,3363.23,3363.23,3363.23,0.0,3363.23,3363.23,3363.23,3363.23,0.0
2025-02-21 14:55:00,3364.82,3364.82,3364.82,3364.82,200.0,3364.82,3364.82,3364.82,3364.82,200.0
2025-02-21 15:00:00,3364.82,3364.82,3364.82,3364.82,0.0,3364.82,3364.82,3364.82,3364.82,0.0
2025-02-21 15:05:00,3361.86,3361.86,3361.86,3361.86,100.0,3361.86,3361.86,3361.86,3361.86,100.0
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 15:15:00,3361.86,3361.86,3361.86,3361.86,0.0,3361.86,3361.86,3361.86,3361.86,0.0
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 15:25:00,3361.86,3361.86,3361.86,3361.86,0.0,3361.86,3361.86,3361.86,3361.86,0.0
2025-02-21 15:30:00,3361.99,3371.02,3361.99,3371.02,2637.0,3361.99,3371.02,3361.99,3371.02,2637.0
2025-02-21 15:35:00,3368.6,3368.6,3368.6,3368.6,200.0,3368.6,3368.6,3368.6,3368.6,200.0
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 15:45:00,3370.34,3370.34,3370.34,3370.34,0.0,3370.34,3370.34,3370.34,3370.34,0.0
2025-02-21 15:50:00,3370.34,3370.34,3370.34,3370.34,0.0,3370.34,3370.34,3370.34,3370.34,0.0
2025-02-21 15:55:00,3370.58,3371.93,3366.17,3371.93,1496.0,3370.58,3371.93,3366.17,3371.93,1496.0
2025-02-24 09:30:00,3391.97,3399.26,3379.58,3379.58,1376.0,3391.97,3399.26,3379.58,3379.58,1376.0
2025-02-24 09:35:00,3383.37,3383.37,3383.37,3383.37,100.0,3383.37,3383.37,3383.37,3383.37,100.0
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 09:45:00,3383.37,3383.37,3383.37,3383.37,0.0,3383.37,3383.37,3383.37,3383.37,0.0
2025-02-24 09:50:00,3383.37,3383.37,3383.37,3383.37,0.0,3383.37,3383.37,3383.37,3383.37,0.0
2025-02-24 09:55:00,3377.96,3377.96,3377.96,3377.96,100.0,3377.96,3377.96,3377.96,3377.96,100.0
2025-02-24 10:00:00,3377.96,3377.96,3377.96,3377.96,0.0,3377.96,3377.96,3377.96,3377.96,0.0
2025-02-24 10:05:00,3385.07,3385.07,3385.07,3385.07,100.0,3385.07,3385.07,3385.07,3385.07,100.0
2025-02-24 10:10:00,3385.07,3385.07,3385.07,3385.07,0.0,3385.07,3385.07,3385.07,3385.07,0.0
2025-02-24 10:15:00,3374.13,3374.13,3374.13,3374.13,117.0,3374.13,3374.13,3374.13,3374.13,117.0
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 10:25:00,3374.13,3374.13,3374.13,3374.13,0.0,3374.13,3374.13,3374.13,3374.13,0.0
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 10:35:00,3380.13,3380.13,3380.13,3380.13,0.0,3380.13,3380.13,3380.13,3380.13,0.0
2025-02-24 10:40:00,3380.13,3380.13,3380.13,3380.13,0.0,3380.13,3380.13,3380.13,3380.13,0.0
2025-02-24 10:45:00,3380.13,3380.13,3380.13,3380.13,0.0,3380.13,3380.13,3380.13,3380.13,0.0
2025-02-24 10:50:00,3380.13,3380.13,3380.13,3380.13,0.0,3380.13,3380.13,3380.13,3380.13,0.0
2025-02-24 10:55:00,3373.8,3373.8,3373.79,3373.8,100.0,3373.8,3373.8,3373.79,3373.8,100.0
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 11:05:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
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 11:15:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
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 11:25:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
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 11:35:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:40:00,3373.8,3373.8,3373.8,3373.8,0.0,3373.8,3373.8,3373.8,3373.8,0.0
2025-02-24 11:45:00,3377.99,3378.48,3377.99,3378.47,300.0,3377.99,3378.48,3377.99,3378.47,300.0
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 11:55:00,3378.47,3378.47,3378.47,3378.47,0.0,3378.47,3378.47,3378.47,3378.47,0.0
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 12:05:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
2025-02-24 12:10:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
2025-02-24 12:15:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
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 12:25:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
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 12:35:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
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 12:45:00,3377.0,3377.0,3377.0,3377.0,0.0,3377.0,3377.0,3377.0,3377.0,0.0
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 12:55:00,3380.01,3380.01,3380.01,3380.01,0.0,3380.01,3380.01,3380.01,3380.01,0.0
2025-02-24 13:00:00,3389.09,3389.09,3389.09,3389.09,100.0,3389.09,3389.09,3389.09,3389.09,100.0
2025-02-24 13:05:00,3383.16,3383.16,3383.16,3383.16,100.0,3383.16,3383.16,3383.16,3383.16,100.0
2025-02-24 13:10:00,3383.16,3383.16,3383.16,3383.16,0.0,3383.16,3383.16,3383.16,3383.16,0.0
2025-02-24 13:15:00,3391.36,3391.36,3391.36,3391.36,100.0,3391.36,3391.36,3391.36,3391.36,100.0
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 13:25:00,3391.36,3391.36,3391.36,3391.36,0.0,3391.36,3391.36,3391.36,3391.36,0.0
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 13:35:00,3391.36,3391.36,3391.36,3391.36,0.0,3391.36,3391.36,3391.36,3391.36,0.0
2025-02-24 13:40:00,3391.36,3391.36,3391.36,3391.36,0.0,3391.36,3391.36,3391.36,3391.36,0.0
2025-02-24 13:45:00,3387.46,3387.46,3387.46,3387.46,100.0,3387.46,3387.46,3387.46,3387.46,100.0
2025-02-24 13:50:00,3387.46,3387.46,3387.46,3387.46,0.0,3387.46,3387.46,3387.46,3387.46,0.0
2025-02-24 13:55:00,3391.87,3391.87,3386.17,3386.18,900.0,3391.87,3391.87,3386.17,3386.18,900.0
2025-02-24 14:00:00,3386.18,3386.18,3386.18,3386.18,0.0,3386.18,3386.18,3386.18,3386.18,0.0
2025-02-24 14:05:00,3383.68,3383.68,3383.67,3383.68,200.0,3383.68,3383.68,3383.67,3383.68,200.0
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 14:15:00,3383.68,3383.68,3383.68,3383.68,0.0,3383.68,3383.68,3383.68,3383.68,0.0
2025-02-24 14:20:00,3383.68,3383.68,3383.68,3383.68,0.0,3383.68,3383.68,3383.68,3383.68,0.0
2025-02-24 14:25:00,3390.0,3390.0,3390.0,3390.0,100.0,3390.0,3390.0,3390.0,3390.0,100.0
2025-02-24 14:30:00,3390.98,3390.98,3390.98,3390.98,100.0,3390.98,3390.98,3390.98,3390.98,100.0
2025-02-24 14:35:00,3387.84,3387.84,3387.84,3387.84,100.0,3387.84,3387.84,3387.84,3387.84,100.0
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 14:45:00,3387.84,3387.84,3387.84,3387.84,0.0,3387.84,3387.84,3387.84,3387.84,0.0
2025-02-24 14:50:00,3390.31,3390.31,3388.81,3388.81,300.0,3390.31,3390.31,3388.81,3388.81,300.0
2025-02-24 14:55:00,3389.26,3390.82,3389.26,3390.82,200.0,3389.26,3390.82,3389.26,3390.82,200.0
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 15:05:00,3384.82,3384.82,3384.82,3384.82,0.0,3384.82,3384.82,3384.82,3384.82,0.0
2025-02-24 15:10:00,3386.86,3386.86,3386.86,3386.86,143.0,3386.86,3386.86,3386.86,3386.86,143.0
2025-02-24 15:15:00,3384.89,3384.89,3384.89,3384.89,100.0,3384.89,3384.89,3384.89,3384.89,100.0
2025-02-24 15:20:00,3384.89,3384.89,3384.89,3384.89,0.0,3384.89,3384.89,3384.89,3384.89,0.0
2025-02-24 15:25:00,3386.0,3386.0,3386.0,3386.0,360.0,3386.0,3386.0,3386.0,3386.0,360.0
2025-02-24 15:30:00,3387.83,3387.83,3387.83,3387.83,200.0,3387.83,3387.83,3387.83,3387.83,200.0
2025-02-24 15:35:00,3388.0,3390.17,3388.0,3390.17,574.0,3388.0,3390.17,3388.0,3390.17,574.0
2025-02-24 15:40:00,3393.37,3394.89,3393.01,3393.02,2000.0,3393.37,3394.89,3393.01,3393.02,2000.0
2025-02-24 15:45:00,3394.06,3398.03,3394.06,3398.03,964.0,3394.06,3398.03,3394.06,3398.03,964.0
2025-02-24 15:50:00,3396.79,3400.01,3396.79,3400.01,799.0,3396.79,3400.01,3396.79,3400.01,799.0
2025-02-24 15:55:00,3400.94,3401.67,3390.41,3400.59,2101.0,3400.94,3401.67,3390.41,3400.59,2101.0
2025-02-25 09:30:00,3416.3,3423.0,3416.3,3423.0,1100.0,3416.3,3423.0,3416.3,3423.0,1100.0
2025-02-25 09:35:00,3428.5,3428.5,3423.0,3423.0,200.0,3428.5,3428.5,3423.0,3423.0,200.0
2025-02-25 09:40:00,3423.0,3423.0,3423.0,3423.0,0.0,3423.0,3423.0,3423.0,3423.0,0.0
2025-02-25 09:45:00,3420.11,3420.11,3420.11,3420.11,100.0,3420.11,3420.11,3420.11,3420.11,100.0
2025-02-25 09:50:00,3412.28,3425.0,3412.27,3425.0,531.0,3412.28,3425.0,3412.27,3425.0,531.0
2025-02-25 09:55:00,3415.94,3415.94,3415.94,3415.94,100.0,3415.94,3415.94,3415.94,3415.94,100.0
2025-02-25 10:00:00,3431.77,3431.77,3431.77,3431.77,100.0,3431.77,3431.77,3431.77,3431.77,100.0
2025-02-25 10:05:00,3430.21,3430.21,3430.2,3430.21,103.0,3430.21,3430.21,3430.2,3430.21,103.0
2025-02-25 10:10:00,3430.21,3430.21,3430.21,3430.21,0.0,3430.21,3430.21,3430.21,3430.21,0.0
2025-02-25 10:15:00,3424.07,3424.08,3424.07,3424.07,196.0,3424.07,3424.08,3424.07,3424.07,196.0
2025-02-25 10:20:00,3424.07,3424.07,3424.07,3424.07,0.0,3424.07,3424.07,3424.07,3424.07,0.0
2025-02-25 10:25:00,3418.49,3421.23,3418.48,3421.22,200.0,3418.49,3421.23,3418.48,3421.22,200.0
2025-02-25 10:30:00,3417.53,3417.53,3415.97,3415.97,200.0,3417.53,3417.53,3415.97,3415.97,200.0
2025-02-25 10:35:00,3420.3,3420.3,3420.3,3420.3,100.0,3420.3,3420.3,3420.3,3420.3,100.0
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 10:45:00,3420.3,3420.3,3420.3,3420.3,0.0,3420.3,3420.3,3420.3,3420.3,0.0
2025-02-25 10:50:00,3422.14,3425.0,3415.5,3421.28,1208.0,3422.14,3425.0,3415.5,3421.28,1208.0
2025-02-25 10:55:00,3423.0,3424.0,3420.3,3422.39,3152.0,3423.0,3424.0,3420.3,3422.39,3152.0
2025-02-25 11:00:00,3422.39,3422.39,3422.39,3422.39,0.0,3422.39,3422.39,3422.39,3422.39,0.0
2025-02-25 11:05:00,3425.85,3435.0,3425.85,3434.0,1805.0,3425.85,3435.0,3425.85,3434.0,1805.0
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 11:15:00,3434.0,3434.0,3434.0,3434.0,0.0,3434.0,3434.0,3434.0,3434.0,0.0
2025-02-25 11:20:00,3434.0,3434.0,3434.0,3434.0,0.0,3434.0,3434.0,3434.0,3434.0,0.0
2025-02-25 11:25:00,3427.5,3427.5,3427.49,3427.5,100.0,3427.5,3427.5,3427.49,3427.5,100.0
2025-02-25 11:30:00,3427.5,3427.5,3427.5,3427.5,0.0,3427.5,3427.5,3427.5,3427.5,0.0
2025-02-25 11:35:00,3425.4,3425.4,3425.4,3425.4,100.0,3425.4,3425.4,3425.4,3425.4,100.0
2025-02-25 11:40:00,3425.4,3425.4,3425.4,3425.4,0.0,3425.4,3425.4,3425.4,3425.4,0.0
2025-02-25 11:45:00,3425.0,3425.7,3425.0,3425.7,700.0,3425.0,3425.7,3425.0,3425.7,700.0
2025-02-25 11:50:00,3425.0,3425.0,3425.0,3425.0,100.0,3425.0,3425.0,3425.0,3425.0,100.0
2025-02-25 11:55:00,3425.0,3425.0,3425.0,3425.0,100.0,3425.0,3425.0,3425.0,3425.0,100.0
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 12:05:00,3425.0,3425.0,3425.0,3425.0,0.0,3425.0,3425.0,3425.0,3425.0,0.0
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 12:15:00,3433.74,3433.74,3433.74,3433.74,0.0,3433.74,3433.74,3433.74,3433.74,0.0
2025-02-25 12:20:00,3433.74,3433.74,3433.74,3433.74,0.0,3433.74,3433.74,3433.74,3433.74,0.0
2025-02-25 12:25:00,3433.74,3433.74,3433.74,3433.74,0.0,3433.74,3433.74,3433.74,3433.74,0.0
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 12:35:00,3433.74,3433.74,3433.74,3433.74,0.0,3433.74,3433.74,3433.74,3433.74,0.0
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 12:45:00,3425.59,3425.59,3425.59,3425.59,0.0,3425.59,3425.59,3425.59,3425.59,0.0
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 12:55:00,3425.59,3425.59,3425.59,3425.59,0.0,3425.59,3425.59,3425.59,3425.59,0.0
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 13:05:00,3432.43,3432.43,3432.43,3432.43,0.0,3432.43,3432.43,3432.43,3432.43,0.0
2025-02-25 13:10:00,3432.43,3432.43,3432.43,3432.43,0.0,3432.43,3432.43,3432.43,3432.43,0.0
2025-02-25 13:15:00,3432.43,3432.43,3432.43,3432.43,0.0,3432.43,3432.43,3432.43,3432.43,0.0
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 13:25:00,3426.76,3426.76,3426.76,3426.76,0.0,3426.76,3426.76,3426.76,3426.76,0.0
2025-02-25 13:30:00,3426.76,3426.76,3426.76,3426.76,0.0,3426.76,3426.76,3426.76,3426.76,0.0
2025-02-25 13:35:00,3426.76,3426.76,3426.76,3426.76,0.0,3426.76,3426.76,3426.76,3426.76,0.0
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 13:45:00,3427.82,3427.82,3427.82,3427.82,0.0,3427.82,3427.82,3427.82,3427.82,0.0
2025-02-25 13:50:00,3427.82,3427.82,3427.82,3427.82,0.0,3427.82,3427.82,3427.82,3427.82,0.0
2025-02-25 13:55:00,3427.82,3427.82,3427.82,3427.82,300.0,3427.82,3427.82,3427.82,3427.82,300.0
2025-02-25 14:00:00,3421.86,3421.87,3421.86,3421.86,100.0,3421.86,3421.87,3421.86,3421.86,100.0
2025-02-25 14:05:00,3419.27,3419.27,3419.27,3419.27,100.0,3419.27,3419.27,3419.27,3419.27,100.0
2025-02-25 14:10:00,3419.27,3419.27,3419.27,3419.27,0.0,3419.27,3419.27,3419.27,3419.27,0.0
2025-02-25 14:15:00,3417.39,3417.4,3417.39,3417.4,200.0,3417.39,3417.4,3417.39,3417.4,200.0
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 14:25:00,3417.4,3417.4,3417.4,3417.4,0.0,3417.4,3417.4,3417.4,3417.4,0.0
2025-02-25 14:30:00,3417.4,3417.4,3417.4,3417.4,0.0,3417.4,3417.4,3417.4,3417.4,0.0
2025-02-25 14:35:00,3420.01,3420.02,3420.01,3420.01,100.0,3420.01,3420.02,3420.01,3420.01,100.0
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 14:45:00,3419.33,3419.33,3419.33,3419.33,0.0,3419.33,3419.33,3419.33,3419.33,0.0
2025-02-25 14:50:00,3419.33,3419.33,3419.33,3419.33,0.0,3419.33,3419.33,3419.33,3419.33,0.0
2025-02-25 14:55:00,3419.16,3419.17,3415.59,3418.97,400.0,3419.16,3419.17,3415.59,3418.97,400.0
2025-02-25 15:00:00,3419.01,3422.0,3414.55,3419.34,1500.0,3419.01,3422.0,3414.55,3419.34,1500.0
2025-02-25 15:05:00,3414.55,3414.55,3414.55,3414.55,100.0,3414.55,3414.55,3414.55,3414.55,100.0
2025-02-25 15:10:00,3414.55,3414.55,3414.55,3414.55,0.0,3414.55,3414.55,3414.55,3414.55,0.0
2025-02-25 15:15:00,3414.56,3414.56,3414.56,3414.56,100.0,3414.56,3414.56,3414.56,3414.56,100.0
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 15:25:00,3415.49,3415.49,3415.49,3415.49,0.0,3415.49,3415.49,3415.49,3415.49,0.0
2025-02-25 15:30:00,3415.57,3416.04,3415.57,3416.04,540.0,3415.57,3416.04,3415.57,3416.04,540.0
2025-02-25 15:35:00,3415.26,3415.26,3415.26,3415.26,100.0,3415.26,3415.26,3415.26,3415.26,100.0
2025-02-25 15:40:00,3413.12,3413.12,3411.9,3411.91,400.0,3413.12,3413.12,3411.9,3411.91,400.0
2025-02-25 15:45:00,3412.91,3416.11,3411.76,3416.11,408.0,3412.91,3416.11,3411.76,3416.11,408.0
2025-02-25 15:50:00,3423.58,3423.79,3417.7,3417.7,756.0,3423.58,3423.79,3417.7,3417.7,756.0
2025-02-25 15:55:00,3422.0,3426.93,3420.1,3420.3,2742.0,3422.0,3426.93,3420.1,3420.3,2742.0
2025-02-26 09:30:00,3430.67,3430.67,3416.09,3421.57,2589.0,3430.67,3430.67,3416.09,3421.57,2589.0
2025-02-26 09:35:00,3424.33,3424.33,3424.32,3424.33,100.0,3424.33,3424.33,3424.32,3424.33,100.0
2025-02-26 09:40:00,3409.33,3415.16,3400.75,3400.75,600.0,3409.33,3415.16,3400.75,3400.75,600.0
2025-02-26 09:45:00,3390.77,3399.91,3390.76,3399.91,400.0,3390.77,3399.91,3390.76,3399.91,400.0
2025-02-26 09:50:00,3400.0,3400.0,3400.0,3400.0,200.0,3400.0,3400.0,3400.0,3400.0,200.0
2025-02-26 09:55:00,3414.37,3414.37,3412.46,3412.46,222.0,3414.37,3414.37,3412.46,3412.46,222.0
2025-02-26 10:00:00,3412.46,3412.46,3412.46,3412.46,0.0,3412.46,3412.46,3412.46,3412.46,0.0
2025-02-26 10:05:00,3412.82,3414.71,3408.34,3411.68,500.0,3412.82,3414.71,3408.34,3411.68,500.0
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 10:15:00,3411.68,3411.68,3411.68,3411.68,0.0,3411.68,3411.68,3411.68,3411.68,0.0
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 10:25:00,3419.38,3419.38,3419.38,3419.38,0.0,3419.38,3419.38,3419.38,3419.38,0.0
2025-02-26 10:30:00,3419.38,3419.38,3419.38,3419.38,0.0,3419.38,3419.38,3419.38,3419.38,0.0
2025-02-26 10:35:00,3419.38,3419.38,3419.38,3419.38,0.0,3419.38,3419.38,3419.38,3419.38,0.0
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 10:45:00,3419.38,3419.38,3419.38,3419.38,0.0,3419.38,3419.38,3419.38,3419.38,0.0
2025-02-26 10:50:00,3424.05,3424.05,3423.82,3423.82,200.0,3424.05,3424.05,3423.82,3423.82,200.0
2025-02-26 10:55:00,3411.26,3411.27,3411.26,3411.26,114.0,3411.26,3411.27,3411.26,3411.26,114.0
2025-02-26 11:00:00,3411.26,3411.26,3411.26,3411.26,0.0,3411.26,3411.26,3411.26,3411.26,0.0
2025-02-26 11:05:00,3417.66,3422.72,3417.66,3422.72,200.0,3417.66,3422.72,3417.66,3422.72,200.0
2025-02-26 11:10:00,3420.02,3420.02,3420.02,3420.02,100.0,3420.02,3420.02,3420.02,3420.02,100.0
2025-02-26 11:15:00,3423.75,3423.75,3423.75,3423.75,100.0,3423.75,3423.75,3423.75,3423.75,100.0
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 11:25:00,3423.74,3423.74,3423.74,3423.74,0.0,3423.74,3423.74,3423.74,3423.74,0.0
2025-02-26 11:30:00,3423.74,3423.74,3423.74,3423.74,0.0,3423.74,3423.74,3423.74,3423.74,0.0
2025-02-26 11:35:00,3424.23,3424.23,3424.23,3424.23,100.0,3424.23,3424.23,3424.23,3424.23,100.0
2025-02-26 11:40:00,3414.63,3414.63,3414.63,3414.63,100.0,3414.63,3414.63,3414.63,3414.63,100.0
2025-02-26 11:45:00,3420.36,3420.36,3420.35,3420.36,100.0,3420.36,3420.36,3420.35,3420.36,100.0
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 11:55:00,3419.8,3419.8,3419.8,3419.8,0.0,3419.8,3419.8,3419.8,3419.8,0.0
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 12:05:00,3415.18,3415.18,3415.18,3415.18,0.0,3415.18,3415.18,3415.18,3415.18,0.0
2025-02-26 12:10:00,3415.18,3415.18,3415.18,3415.18,0.0,3415.18,3415.18,3415.18,3415.18,0.0
2025-02-26 12:15:00,3415.18,3415.18,3415.18,3415.18,0.0,3415.18,3415.18,3415.18,3415.18,0.0
2025-02-26 12:20:00,3415.18,3415.18,3415.18,3415.18,0.0,3415.18,3415.18,3415.18,3415.18,0.0
2025-02-26 12:25:00,3416.08,3416.08,3416.08,3416.08,100.0,3416.08,3416.08,3416.08,3416.08,100.0
2025-02-26 12:30:00,3408.67,3408.67,3408.67,3408.67,192.0,3408.67,3408.67,3408.67,3408.67,192.0
2025-02-26 12:35:00,3412.88,3413.54,3404.67,3404.67,500.0,3412.88,3413.54,3404.67,3404.67,500.0
2025-02-26 12:40:00,3404.67,3404.67,3404.67,3404.67,0.0,3404.67,3404.67,3404.67,3404.67,0.0
2025-02-26 12:45:00,3402.07,3402.07,3402.07,3402.07,100.0,3402.07,3402.07,3402.07,3402.07,100.0
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 12:55:00,3405.61,3405.61,3405.61,3405.61,0.0,3405.61,3405.61,3405.61,3405.61,0.0
2025-02-26 13:00:00,3405.61,3405.61,3405.61,3405.61,0.0,3405.61,3405.61,3405.61,3405.61,0.0
2025-02-26 13:05:00,3400.05,3400.05,3400.05,3400.05,100.0,3400.05,3400.05,3400.05,3400.05,100.0
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 13:15:00,3400.05,3400.05,3400.05,3400.05,0.0,3400.05,3400.05,3400.05,3400.05,0.0
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 13:25:00,3402.41,3402.41,3402.41,3402.41,0.0,3402.41,3402.41,3402.41,3402.41,0.0
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 13:35:00,3394.38,3394.38,3394.38,3394.38,0.0,3394.38,3394.38,3394.38,3394.38,0.0
2025-02-26 13:40:00,3394.38,3394.38,3394.38,3394.38,0.0,3394.38,3394.38,3394.38,3394.38,0.0
2025-02-26 13:45:00,3393.72,3393.72,3393.28,3393.28,200.0,3393.72,3393.72,3393.28,3393.28,200.0
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 13:55:00,3393.28,3393.28,3393.28,3393.28,0.0,3393.28,3393.28,3393.28,3393.28,0.0
2025-02-26 14:00:00,3394.97,3394.97,3394.96,3394.97,100.0,3394.97,3394.97,3394.96,3394.97,100.0
2025-02-26 14:05:00,3394.59,3394.59,3389.69,3389.69,212.0,3394.59,3394.59,3389.69,3389.69,212.0
2025-02-26 14:10:00,3389.69,3389.69,3389.69,3389.69,0.0,3389.69,3389.69,3389.69,3389.69,0.0
2025-02-26 14:15:00,3389.38,3389.38,3389.38,3389.38,100.0,3389.38,3389.38,3389.38,3389.38,100.0
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 14:25:00,3389.38,3389.38,3389.38,3389.38,0.0,3389.38,3389.38,3389.38,3389.38,0.0
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 14:35:00,3389.38,3389.38,3389.38,3389.38,0.0,3389.38,3389.38,3389.38,3389.38,0.0
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 14:45:00,3389.38,3389.38,3389.38,3389.38,0.0,3389.38,3389.38,3389.38,3389.38,0.0
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 14:55:00,3402.3,3402.3,3402.3,3402.3,0.0,3402.3,3402.3,3402.3,3402.3,0.0
2025-02-26 15:00:00,3402.3,3402.3,3402.3,3402.3,0.0,3402.3,3402.3,3402.3,3402.3,0.0
2025-02-26 15:05:00,3402.3,3402.3,3402.3,3402.3,0.0,3402.3,3402.3,3402.3,3402.3,0.0
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 15:15:00,3396.87,3396.87,3396.87,3396.87,0.0,3396.87,3396.87,3396.87,3396.87,0.0
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 15:25:00,3398.37,3398.37,3398.37,3398.37,0.0,3398.37,3398.37,3398.37,3398.37,0.0
2025-02-26 15:30:00,3396.94,3396.94,3396.94,3396.94,100.0,3396.94,3396.94,3396.94,3396.94,100.0
2025-02-26 15:35:00,3394.98,3394.98,3394.98,3394.98,100.0,3394.98,3394.98,3394.98,3394.98,100.0
2025-02-26 15:40:00,3394.98,3394.98,3394.98,3394.98,0.0,3394.98,3394.98,3394.98,3394.98,0.0
2025-02-26 15:45:00,3402.35,3402.35,3390.0,3390.0,1660.0,3402.35,3402.35,3390.0,3390.0,1660.0
2025-02-26 15:50:00,3383.34,3387.0,3381.21,3387.0,571.0,3383.34,3387.0,3381.21,3387.0,571.0
2025-02-26 15:55:00,3387.98,3392.91,3385.26,3392.91,731.0,3387.98,3392.91,3385.26,3392.91,731.0
2025-02-27 09:30:00,3400.67,3401.06,3400.67,3401.06,740.0,3400.67,3401.06,3400.67,3401.06,740.0
2025-02-27 09:35:00,3398.4,3398.4,3395.28,3395.28,400.0,3398.4,3398.4,3395.28,3395.28,400.0
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 09:45:00,3395.28,3395.28,3395.28,3395.28,0.0,3395.28,3395.28,3395.28,3395.28,0.0
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 09:55:00,3395.28,3395.28,3395.28,3395.28,0.0,3395.28,3395.28,3395.28,3395.28,0.0
2025-02-27 10:00:00,3395.28,3395.28,3395.28,3395.28,0.0,3395.28,3395.28,3395.28,3395.28,0.0
2025-02-27 10:05:00,3402.18,3402.18,3402.18,3402.18,100.0,3402.18,3402.18,3402.18,3402.18,100.0
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 10:15:00,3402.18,3402.18,3402.18,3402.18,0.0,3402.18,3402.18,3402.18,3402.18,0.0
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 10:25:00,3402.18,3402.18,3402.18,3402.18,0.0,3402.18,3402.18,3402.18,3402.18,0.0
2025-02-27 10:30:00,3410.49,3410.49,3409.88,3409.88,200.0,3410.49,3410.49,3409.88,3409.88,200.0
2025-02-27 10:35:00,3409.86,3412.46,3409.86,3412.46,337.0,3409.86,3412.46,3409.86,3412.46,337.0
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 10:45:00,3402.26,3402.26,3402.26,3402.26,0.0,3402.26,3402.26,3402.26,3402.26,0.0
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 10:55:00,3414.03,3414.03,3414.03,3414.03,0.0,3414.03,3414.03,3414.03,3414.03,0.0
2025-02-27 11:00:00,3411.0,3413.65,3410.0,3412.1,2257.0,3411.0,3413.65,3410.0,3412.1,2257.0
2025-02-27 11:05:00,3414.05,3414.05,3414.05,3414.05,100.0,3414.05,3414.05,3414.05,3414.05,100.0
2025-02-27 11:10:00,3414.05,3414.05,3414.05,3414.05,0.0,3414.05,3414.05,3414.05,3414.05,0.0
2025-02-27 11:15:00,3423.75,3423.75,3423.74,3423.75,100.0,3423.75,3423.75,3423.74,3423.75,100.0
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 11:25:00,3423.75,3423.75,3423.75,3423.75,0.0,3423.75,3423.75,3423.75,3423.75,0.0
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 11:35:00,3423.75,3423.75,3423.75,3423.75,0.0,3423.75,3423.75,3423.75,3423.75,0.0
2025-02-27 11:40:00,3419.71,3419.71,3419.71,3419.71,200.0,3419.71,3419.71,3419.71,3419.71,200.0
2025-02-27 11:45:00,3424.81,3424.97,3424.3,3424.97,950.0,3424.81,3424.97,3424.3,3424.97,950.0
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 11:55:00,3420.99,3420.99,3420.99,3420.99,0.0,3420.99,3420.99,3420.99,3420.99,0.0
2025-02-27 12:00:00,3420.99,3420.99,3420.99,3420.99,0.0,3420.99,3420.99,3420.99,3420.99,0.0
2025-02-27 12:05:00,3420.99,3420.99,3420.99,3420.99,0.0,3420.99,3420.99,3420.99,3420.99,0.0
2025-02-27 12:10:00,3420.99,3420.99,3420.99,3420.99,0.0,3420.99,3420.99,3420.99,3420.99,0.0
2025-02-27 12:15:00,3430.75,3430.75,3430.75,3430.75,100.0,3430.75,3430.75,3430.75,3430.75,100.0
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 12:25:00,3430.75,3430.75,3430.75,3430.75,0.0,3430.75,3430.75,3430.75,3430.75,0.0
2025-02-27 12:30:00,3430.75,3430.75,3430.75,3430.75,0.0,3430.75,3430.75,3430.75,3430.75,0.0
2025-02-27 12:35:00,3450.0,3450.74,3442.71,3442.71,613.0,3450.0,3450.74,3442.71,3442.71,613.0
2025-02-27 12:40:00,3442.71,3442.71,3442.71,3442.71,0.0,3442.71,3442.71,3442.71,3442.71,0.0
2025-02-27 12:45:00,3445.0,3445.0,3445.0,3445.0,405.0,3445.0,3445.0,3445.0,3445.0,405.0
2025-02-27 12:50:00,3445.58,3445.58,3445.58,3445.58,100.0,3445.58,3445.58,3445.58,3445.58,100.0
2025-02-27 12:55:00,3445.27,3445.27,3444.0,3444.24,400.0,3445.27,3445.27,3444.0,3444.24,400.0
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 13:05:00,3440.92,3440.92,3440.92,3440.92,0.0,3440.92,3440.92,3440.92,3440.92,0.0
2025-02-27 13:10:00,3440.92,3440.92,3440.92,3440.92,0.0,3440.92,3440.92,3440.92,3440.92,0.0
2025-02-27 13:15:00,3441.0,3444.58,3441.0,3444.0,642.0,3441.0,3444.58,3441.0,3444.0,642.0
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 13:25:00,3443.0,3443.0,3443.0,3443.0,0.0,3443.0,3443.0,3443.0,3443.0,0.0
2025-02-27 13:30:00,3443.0,3443.0,3443.0,3443.0,0.0,3443.0,3443.0,3443.0,3443.0,0.0
2025-02-27 13:35:00,3443.0,3443.0,3443.0,3443.0,0.0,3443.0,3443.0,3443.0,3443.0,0.0
2025-02-27 13:40:00,3443.0,3443.0,3443.0,3443.0,0.0,3443.0,3443.0,3443.0,3443.0,0.0
2025-02-27 13:45:00,3444.88,3444.88,3444.88,3444.88,200.0,3444.88,3444.88,3444.88,3444.88,200.0
2025-02-27 13:50:00,3444.88,3444.93,3443.96,3444.93,600.0,3444.88,3444.93,3443.96,3444.93,600.0
2025-02-27 13:55:00,3444.93,3445.64,3443.53,3444.3,781.0,3444.93,3445.64,3443.53,3444.3,781.0
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 14:05:00,3443.0,3443.0,3443.0,3443.0,0.0,3443.0,3443.0,3443.0,3443.0,0.0
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 14:15:00,3441.14,3441.14,3441.14,3441.14,0.0,3441.14,3441.14,3441.14,3441.14,0.0
2025-02-27 14:20:00,3441.14,3441.14,3441.14,3441.14,0.0,3441.14,3441.14,3441.14,3441.14,0.0
2025-02-27 14:25:00,3441.14,3441.14,3441.14,3441.14,0.0,3441.14,3441.14,3441.14,3441.14,0.0
2025-02-27 14:30:00,3443.33,3443.33,3433.49,3433.66,413.0,3443.33,3443.33,3433.49,3433.66,413.0
2025-02-27 14:35:00,3433.28,3433.69,3430.9,3433.68,400.0,3433.28,3433.69,3430.9,3433.68,400.0
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 14:45:00,3433.68,3433.68,3433.68,3433.68,0.0,3433.68,3433.68,3433.68,3433.68,0.0
2025-02-27 14:50:00,3427.04,3427.04,3426.97,3426.97,200.0,3427.04,3427.04,3426.97,3426.97,200.0
2025-02-27 14:55:00,3432.53,3437.54,3432.52,3435.26,1700.0,3432.53,3437.54,3432.52,3435.26,1700.0
2025-02-27 15:00:00,3435.26,3435.26,3435.26,3435.26,0.0,3435.26,3435.26,3435.26,3435.26,0.0
2025-02-27 15:05:00,3434.36,3434.36,3433.1,3433.11,600.0,3434.36,3434.36,3433.1,3433.11,600.0
2025-02-27 15:10:00,3436.64,3438.11,3436.64,3438.11,900.0,3436.64,3438.11,3436.64,3438.11,900.0
2025-02-27 15:15:00,3438.11,3439.5,3436.02,3436.02,1072.0,3438.11,3439.5,3436.02,3436.02,1072.0
2025-02-27 15:20:00,3435.01,3435.01,3435.0,3435.01,100.0,3435.01,3435.01,3435.0,3435.01,100.0
2025-02-27 15:25:00,3425.99,3434.66,3425.99,3434.66,320.0,3425.99,3434.66,3425.99,3434.66,320.0
2025-02-27 15:30:00,3434.0,3439.7,3434.0,3439.7,200.0,3434.0,3439.7,3434.0,3439.7,200.0
2025-02-27 15:35:00,3443.58,3445.61,3443.58,3445.61,1200.0,3443.58,3445.61,3443.58,3445.61,1200.0
2025-02-27 15:40:00,3445.52,3453.44,3445.52,3453.44,2125.0,3445.52,3453.44,3445.52,3453.44,2125.0
2025-02-27 15:45:00,3445.08,3445.08,3445.08,3445.08,100.0,3445.08,3445.08,3445.08,3445.08,100.0
2025-02-27 15:50:00,3451.39,3459.76,3449.59,3459.76,1600.0,3451.39,3459.76,3449.59,3459.76,1600.0
2025-02-27 15:55:00,3452.3,3452.98,3448.89,3452.98,1215.0,3452.3,3452.98,3448.89,3452.98,1215.0
2025-02-28 09:30:00,3479.76,3500.0,3473.1,3473.11,3295.0,3479.76,3500.0,3473.1,3473.11,3295.0
2025-02-28 09:35:00,3466.47,3466.47,3466.47,3466.47,200.0,3466.47,3466.47,3466.47,3466.47,200.0
2025-02-28 09:40:00,3464.29,3464.29,3462.0,3462.0,500.0,3464.29,3464.29,3462.0,3462.0,500.0
2025-02-28 09:45:00,3462.38,3462.38,3462.38,3462.38,100.0,3462.38,3462.38,3462.38,3462.38,100.0
2025-02-28 09:50:00,3462.38,3462.38,3462.38,3462.38,0.0,3462.38,3462.38,3462.38,3462.38,0.0
2025-02-28 09:55:00,3475.32,3476.0,3469.35,3469.35,718.0,3475.32,3476.0,3469.35,3469.35,718.0
2025-02-28 10:00:00,3474.23,3474.23,3474.23,3474.23,100.0,3474.23,3474.23,3474.23,3474.23,100.0
2025-02-28 10:05:00,3472.14,3472.14,3472.14,3472.14,102.0,3472.14,3472.14,3472.14,3472.14,102.0
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 10:15:00,3472.14,3472.14,3472.14,3472.14,0.0,3472.14,3472.14,3472.14,3472.14,0.0
2025-02-28 10:20:00,3453.01,3453.01,3453.01,3453.01,100.0,3453.01,3453.01,3453.01,3453.01,100.0
2025-02-28 10:25:00,3453.01,3453.01,3453.01,3453.01,100.0,3453.01,3453.01,3453.01,3453.01,100.0
2025-02-28 10:30:00,3461.71,3461.71,3461.7,3461.71,100.0,3461.71,3461.71,3461.7,3461.71,100.0
2025-02-28 10:35:00,3466.72,3466.72,3466.72,3466.72,130.0,3466.72,3466.72,3466.72,3466.72,130.0
2025-02-28 10:40:00,3466.72,3466.72,3466.72,3466.72,0.0,3466.72,3466.72,3466.72,3466.72,0.0
2025-02-28 10:45:00,3465.0,3465.0,3465.0,3465.0,100.0,3465.0,3465.0,3465.0,3465.0,100.0
2025-02-28 10:50:00,3465.0,3465.0,3465.0,3465.0,0.0,3465.0,3465.0,3465.0,3465.0,0.0
2025-02-28 10:55:00,3465.0,3465.0,3465.0,3465.0,199.0,3465.0,3465.0,3465.0,3465.0,199.0
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 11:05:00,3467.97,3467.97,3467.97,3467.97,0.0,3467.97,3467.97,3467.97,3467.97,0.0
2025-02-28 11:10:00,3467.97,3467.97,3467.97,3467.97,0.0,3467.97,3467.97,3467.97,3467.97,0.0
2025-02-28 11:15:00,3467.97,3467.97,3467.97,3467.97,0.0,3467.97,3467.97,3467.97,3467.97,0.0
2025-02-28 11:20:00,3467.97,3467.97,3467.97,3467.97,0.0,3467.97,3467.97,3467.97,3467.97,0.0
2025-02-28 11:25:00,3455.0,3455.0,3451.95,3452.15,535.0,3455.0,3455.0,3451.95,3452.15,535.0
2025-02-28 11:30:00,3452.15,3452.15,3452.15,3452.15,0.0,3452.15,3452.15,3452.15,3452.15,0.0
2025-02-28 11:35:00,3454.2,3454.2,3453.74,3453.74,396.0,3454.2,3454.2,3453.74,3453.74,396.0
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 11:45:00,3457.3,3457.3,3457.3,3457.3,0.0,3457.3,3457.3,3457.3,3457.3,0.0
2025-02-28 11:50:00,3457.3,3457.3,3457.3,3457.3,0.0,3457.3,3457.3,3457.3,3457.3,0.0
2025-02-28 11:55:00,3459.11,3459.11,3459.11,3459.11,100.0,3459.11,3459.11,3459.11,3459.11,100.0
2025-02-28 12:00:00,3459.11,3459.11,3459.11,3459.11,0.0,3459.11,3459.11,3459.11,3459.11,0.0
2025-02-28 12:05:00,3460.03,3460.03,3460.03,3460.03,100.0,3460.03,3460.03,3460.03,3460.03,100.0
2025-02-28 12:10:00,3460.93,3460.93,3460.93,3460.93,102.0,3460.93,3460.93,3460.93,3460.93,102.0
2025-02-28 12:15:00,3465.96,3465.96,3465.96,3465.96,100.0,3465.96,3465.96,3465.96,3465.96,100.0
2025-02-28 12:20:00,3465.87,3465.87,3465.87,3465.87,124.0,3465.87,3465.87,3465.87,3465.87,124.0
2025-02-28 12:25:00,3461.36,3461.36,3461.36,3461.36,100.0,3461.36,3461.36,3461.36,3461.36,100.0
2025-02-28 12:30:00,3462.74,3462.74,3462.74,3462.74,122.0,3462.74,3462.74,3462.74,3462.74,122.0
2025-02-28 12:35:00,3456.93,3456.93,3452.01,3452.01,300.0,3456.93,3456.93,3452.01,3452.01,300.0
2025-02-28 12:40:00,3450.75,3454.71,3450.75,3454.71,500.0,3450.75,3454.71,3450.75,3454.71,500.0
2025-02-28 12:45:00,3450.93,3450.93,3450.93,3450.93,100.0,3450.93,3450.93,3450.93,3450.93,100.0
2025-02-28 12:50:00,3453.04,3453.04,3453.04,3453.04,359.0,3453.04,3453.04,3453.04,3453.04,359.0
2025-02-28 12:55:00,3447.04,3447.47,3447.04,3447.47,200.0,3447.04,3447.47,3447.04,3447.47,200.0
2025-02-28 13:00:00,3446.59,3448.01,3446.58,3448.01,200.0,3446.59,3448.01,3446.58,3448.01,200.0
2025-02-28 13:05:00,3447.72,3447.72,3447.71,3447.72,100.0,3447.72,3447.72,3447.71,3447.72,100.0
2025-02-28 13:10:00,3447.72,3447.72,3447.72,3447.72,0.0,3447.72,3447.72,3447.72,3447.72,0.0
2025-02-28 13:15:00,3449.1,3449.1,3445.04,3445.04,250.0,3449.1,3449.1,3445.04,3445.04,250.0
2025-02-28 13:20:00,3445.04,3445.04,3445.04,3445.04,0.0,3445.04,3445.04,3445.04,3445.04,0.0
2025-02-28 13:25:00,3437.51,3443.66,3437.5,3441.22,418.0,3437.51,3443.66,3437.5,3441.22,418.0
2025-02-28 13:30:00,3441.22,3441.22,3441.22,3441.22,0.0,3441.22,3441.22,3441.22,3441.22,0.0
2025-02-28 13:35:00,3451.58,3451.58,3451.58,3451.58,669.0,3451.58,3451.58,3451.58,3451.58,669.0
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 13:45:00,3451.58,3451.58,3451.58,3451.58,0.0,3451.58,3451.58,3451.58,3451.58,0.0
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 13:55:00,3452.54,3452.54,3452.54,3452.54,0.0,3452.54,3452.54,3452.54,3452.54,0.0
2025-02-28 14:00:00,3452.54,3452.54,3452.54,3452.54,0.0,3452.54,3452.54,3452.54,3452.54,0.0
2025-02-28 14:05:00,3452.54,3452.54,3452.54,3452.54,0.0,3452.54,3452.54,3452.54,3452.54,0.0
2025-02-28 14:10:00,3452.54,3452.54,3452.54,3452.54,0.0,3452.54,3452.54,3452.54,3452.54,0.0
2025-02-28 14:15:00,3450.14,3450.14,3450.14,3450.14,151.0,3450.14,3450.14,3450.14,3450.14,151.0
2025-02-28 14:20:00,3449.47,3450.14,3449.47,3450.14,300.0,3449.47,3450.14,3449.47,3450.14,300.0
2025-02-28 14:25:00,3458.97,3458.97,3458.97,3458.97,100.0,3458.97,3458.97,3458.97,3458.97,100.0
2025-02-28 14:30:00,3452.66,3452.72,3452.66,3452.72,200.0,3452.66,3452.72,3452.66,3452.72,200.0
2025-02-28 14:35:00,3459.07,3459.07,3454.79,3454.79,322.0,3459.07,3459.07,3454.79,3454.79,322.0
2025-02-28 14:40:00,3454.79,3454.79,3454.79,3454.79,0.0,3454.79,3454.79,3454.79,3454.79,0.0
2025-02-28 14:45:00,3454.56,3459.07,3454.55,3455.02,365.0,3454.56,3459.07,3454.55,3455.02,365.0
2025-02-28 14:50:00,3455.02,3455.02,3455.02,3455.02,0.0,3455.02,3455.02,3455.02,3455.02,0.0
2025-02-28 14:55:00,3467.81,3467.81,3464.25,3464.26,300.0,3467.81,3467.81,3464.25,3464.26,300.0
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 15:05:00,3464.26,3464.26,3464.26,3464.26,0.0,3464.26,3464.26,3464.26,3464.26,0.0
2025-02-28 15:10:00,3464.25,3464.25,3460.56,3460.57,475.0,3464.25,3464.25,3460.56,3460.57,475.0
2025-02-28 15:15:00,3455.75,3456.7,3453.19,3456.7,405.0,3455.75,3456.7,3453.19,3456.7,405.0
2025-02-28 15:20:00,3456.7,3456.7,3456.7,3456.7,0.0,3456.7,3456.7,3456.7,3456.7,0.0
2025-02-28 15:25:00,3454.68,3454.68,3454.68,3454.68,100.0,3454.68,3454.68,3454.68,3454.68,100.0
2025-02-28 15:30:00,3457.2,3459.42,3451.02,3451.02,400.0,3457.2,3459.42,3451.02,3451.02,400.0
2025-02-28 15:35:00,3457.06,3457.06,3457.06,3457.06,200.0,3457.06,3457.06,3457.06,3457.06,200.0
2025-02-28 15:40:00,3463.55,3465.01,3463.55,3465.01,344.0,3463.55,3465.01,3463.55,3465.01,344.0
2025-02-28 15:45:00,3465.64,3465.64,3462.28,3462.28,286.0,3465.64,3465.64,3462.28,3462.28,286.0
2025-02-28 15:50:00,3470.77,3473.0,3470.15,3470.15,313.0,3470.77,3473.0,3470.15,3470.15,313.0
2025-02-28 15:55:00,3473.0,3490.87,3473.0,3490.87,5111.0,3473.0,3490.87,3473.0,3490.87,5111.0
2025-03-03 09:30:00,3498.0,3498.0,3498.0,3498.0,3227.0,3498.0,3498.0,3498.0,3498.0,3227.0
2025-03-03 09:35:00,3496.37,3512.03,3496.37,3512.03,500.0,3496.37,3512.03,3496.37,3512.03,500.0
2025-03-03 09:40:00,3515.0,3517.0,3512.78,3513.66,1000.0,3515.0,3517.0,3512.78,3513.66,1000.0
2025-03-03 09:45:00,3509.4,3509.4,3509.4,3509.4,400.0,3509.4,3509.4,3509.4,3509.4,400.0
2025-03-03 09:50:00,3509.4,3509.4,3509.4,3509.4,0.0,3509.4,3509.4,3509.4,3509.4,0.0
2025-03-03 09:55:00,3519.0,3519.0,3515.0,3515.79,1036.0,3519.0,3519.0,3515.0,3515.79,1036.0
2025-03-03 10:00:00,3515.79,3516.89,3515.28,3516.89,416.0,3515.79,3516.89,3515.28,3516.89,416.0
2025-03-03 10:05:00,3511.77,3511.77,3510.69,3510.69,500.0,3511.77,3511.77,3510.69,3510.69,500.0
2025-03-03 10:10:00,3496.5,3497.0,3496.5,3497.0,220.0,3496.5,3497.0,3496.5,3497.0,220.0
2025-03-03 10:15:00,3496.73,3496.73,3496.73,3496.73,100.0,3496.73,3496.73,3496.73,3496.73,100.0
2025-03-03 10:20:00,3489.3,3497.6,3489.3,3497.6,1686.0,3489.3,3497.6,3489.3,3497.6,1686.0
2025-03-03 10:25:00,3495.21,3495.21,3495.21,3495.21,100.0,3495.21,3495.21,3495.21,3495.21,100.0
2025-03-03 10:30:00,3490.86,3490.86,3488.1,3488.1,200.0,3490.86,3490.86,3488.1,3488.1,200.0
2025-03-03 10:35:00,3492.39,3496.43,3492.39,3496.43,300.0,3492.39,3496.43,3492.39,3496.43,300.0
2025-03-03 10:40:00,3496.43,3496.43,3496.43,3496.43,0.0,3496.43,3496.43,3496.43,3496.43,0.0
2025-03-03 10:45:00,3502.56,3502.56,3495.62,3495.62,300.0,3502.56,3502.56,3495.62,3495.62,300.0
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 10:55:00,3494.83,3494.83,3494.83,3494.83,0.0,3494.83,3494.83,3494.83,3494.83,0.0
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 11:05:00,3489.93,3489.93,3489.93,3489.93,0.0,3489.93,3489.93,3489.93,3489.93,0.0
2025-03-03 11:10:00,3485.98,3489.3,3480.4,3489.3,1519.0,3485.98,3489.3,3480.4,3489.3,1519.0
2025-03-03 11:15:00,3489.98,3490.04,3485.0,3489.88,1304.0,3489.98,3490.04,3485.0,3489.88,1304.0
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 11:25:00,3489.88,3489.88,3489.88,3489.88,0.0,3489.88,3489.88,3489.88,3489.88,0.0
2025-03-03 11:30:00,3489.88,3489.88,3489.88,3489.88,0.0,3489.88,3489.88,3489.88,3489.88,0.0
2025-03-03 11:35:00,3482.55,3482.55,3477.71,3477.72,200.0,3482.55,3482.55,3477.71,3477.72,200.0
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 11:45:00,3473.3,3473.3,3473.3,3473.3,0.0,3473.3,3473.3,3473.3,3473.3,0.0
2025-03-03 11:50:00,3471.08,3484.49,3471.08,3481.74,600.0,3471.08,3484.49,3471.08,3481.74,600.0
2025-03-03 11:55:00,3485.0,3486.09,3485.0,3486.09,200.0,3485.0,3486.09,3485.0,3486.09,200.0
2025-03-03 12:00:00,3486.09,3486.09,3486.09,3486.09,0.0,3486.09,3486.09,3486.09,3486.09,0.0
2025-03-03 12:05:00,3488.72,3492.4,3488.71,3492.0,300.0,3488.72,3492.4,3488.71,3492.0,300.0
2025-03-03 12:10:00,3493.81,3493.81,3493.81,3493.81,100.0,3493.81,3493.81,3493.81,3493.81,100.0
2025-03-03 12:15:00,3490.82,3494.12,3490.81,3494.12,300.0,3490.82,3494.12,3490.81,3494.12,300.0
2025-03-03 12:20:00,3494.12,3494.12,3494.12,3494.12,0.0,3494.12,3494.12,3494.12,3494.12,0.0
2025-03-03 12:25:00,3494.18,3494.18,3494.18,3494.18,100.0,3494.18,3494.18,3494.18,3494.18,100.0
2025-03-03 12:30:00,3494.18,3494.18,3494.18,3494.18,0.0,3494.18,3494.18,3494.18,3494.18,0.0
2025-03-03 12:35:00,3489.78,3489.78,3489.44,3489.44,300.0,3489.78,3489.78,3489.44,3489.44,300.0
2025-03-03 12:40:00,3489.44,3489.44,3489.44,3489.44,0.0,3489.44,3489.44,3489.44,3489.44,0.0
2025-03-03 12:45:00,3490.24,3494.62,3490.24,3494.62,500.0,3490.24,3494.62,3490.24,3494.62,500.0
2025-03-03 12:50:00,3492.0,3492.0,3492.0,3492.0,100.0,3492.0,3492.0,3492.0,3492.0,100.0
2025-03-03 12:55:00,3487.3,3489.03,3487.25,3489.03,300.0,3487.3,3489.03,3487.25,3489.03,300.0
2025-03-03 13:00:00,3489.03,3489.03,3482.34,3482.34,600.0,3489.03,3489.03,3482.34,3482.34,600.0
2025-03-03 13:05:00,3486.53,3487.06,3486.53,3487.06,300.0,3486.53,3487.06,3486.53,3487.06,300.0
2025-03-03 13:10:00,3484.47,3488.25,3484.47,3488.25,200.0,3484.47,3488.25,3484.47,3488.25,200.0
2025-03-03 13:15:00,3476.7,3480.43,3475.47,3475.48,700.0,3476.7,3480.43,3475.47,3475.48,700.0
2025-03-03 13:20:00,3478.0,3479.8,3477.99,3479.8,401.0,3478.0,3479.8,3477.99,3479.8,401.0
2025-03-03 13:25:00,3480.79,3481.87,3480.0,3480.0,380.0,3480.79,3481.87,3480.0,3480.0,380.0
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 13:35:00,3481.18,3481.18,3481.18,3481.18,0.0,3481.18,3481.18,3481.18,3481.18,0.0
2025-03-03 13:40:00,3481.18,3481.18,3481.18,3481.18,0.0,3481.18,3481.18,3481.18,3481.18,0.0
2025-03-03 13:45:00,3481.18,3481.18,3481.18,3481.18,0.0,3481.18,3481.18,3481.18,3481.18,0.0
2025-03-03 13:50:00,3478.78,3484.06,3478.78,3484.06,500.0,3478.78,3484.06,3478.78,3484.06,500.0
2025-03-03 13:55:00,3480.11,3480.11,3478.03,3478.33,400.0,3480.11,3480.11,3478.03,3478.33,400.0
2025-03-03 14:00:00,3474.43,3478.54,3474.42,3478.54,300.0,3474.43,3478.54,3474.42,3478.54,300.0
2025-03-03 14:05:00,3478.54,3478.54,3478.54,3478.54,200.0,3478.54,3478.54,3478.54,3478.54,200.0
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 14:15:00,3478.54,3478.54,3478.54,3478.54,0.0,3478.54,3478.54,3478.54,3478.54,0.0
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 14:25:00,3475.56,3475.56,3475.56,3475.56,0.0,3475.56,3475.56,3475.56,3475.56,0.0
2025-03-03 14:30:00,3479.25,3480.96,3476.22,3480.96,764.0,3479.25,3480.96,3476.22,3480.96,764.0
2025-03-03 14:35:00,3477.45,3477.46,3477.45,3477.45,112.0,3477.45,3477.46,3477.45,3477.45,112.0
2025-03-03 14:40:00,3477.45,3477.45,3477.45,3477.45,0.0,3477.45,3477.45,3477.45,3477.45,0.0
2025-03-03 14:45:00,3482.88,3482.88,3482.87,3482.88,100.0,3482.88,3482.88,3482.87,3482.88,100.0
2025-03-03 14:50:00,3483.82,3484.11,3479.72,3479.72,600.0,3483.82,3484.11,3479.72,3479.72,600.0
2025-03-03 14:55:00,3477.0,3477.0,3477.0,3477.0,200.0,3477.0,3477.0,3477.0,3477.0,200.0
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 15:05:00,3469.19,3469.19,3469.19,3469.19,0.0,3469.19,3469.19,3469.19,3469.19,0.0
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 15:15:00,3468.03,3468.03,3468.03,3468.03,0.0,3468.03,3468.03,3468.03,3468.03,0.0
2025-03-03 15:20:00,3465.65,3465.65,3465.65,3465.65,110.0,3465.65,3465.65,3465.65,3465.65,110.0
2025-03-03 15:25:00,3460.09,3460.09,3451.73,3451.73,900.0,3460.09,3460.09,3451.73,3451.73,900.0
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 15:35:00,3460.85,3460.85,3460.85,3460.85,0.0,3460.85,3460.85,3460.85,3460.85,0.0
2025-03-03 15:40:00,3453.72,3457.39,3449.94,3457.39,411.0,3453.72,3457.39,3449.94,3457.39,411.0
2025-03-03 15:45:00,3465.93,3473.07,3463.68,3464.48,1717.0,3465.93,3473.07,3463.68,3464.48,1717.0
2025-03-03 15:50:00,3466.68,3467.9,3464.13,3464.14,826.0,3466.68,3467.9,3464.13,3464.14,826.0
2025-03-03 15:55:00,3467.68,3479.36,3462.59,3473.56,3603.0,3467.68,3479.36,3462.59,3473.56,3603.0
2025-03-04 09:30:00,3425.73,3450.0,3417.49,3439.26,4776.0,3425.73,3450.0,3417.49,3439.26,4776.0
2025-03-04 09:35:00,3455.61,3482.09,3434.62,3461.21,3889.0,3455.61,3482.09,3434.62,3461.21,3889.0
2025-03-04 09:40:00,3455.5,3481.87,3431.3,3431.5,2111.0,3455.5,3481.87,3431.3,3431.5,2111.0
2025-03-04 09:45:00,3463.04,3463.04,3441.07,3441.07,900.0,3463.04,3463.04,3441.07,3441.07,900.0
2025-03-04 09:50:00,3418.17,3438.38,3417.7,3417.7,2189.0,3418.17,3438.38,3417.7,3417.7,2189.0
2025-03-04 09:55:00,3431.07,3431.07,3415.07,3424.97,2200.0,3431.07,3431.07,3415.07,3424.97,2200.0
2025-03-04 10:00:00,3423.39,3423.4,3411.2,3422.47,300.0,3423.39,3423.4,3411.2,3422.47,300.0
2025-03-04 10:05:00,3415.9,3418.0,3415.9,3418.0,298.0,3415.9,3418.0,3415.9,3418.0,298.0
2025-03-04 10:10:00,3416.75,3416.75,3416.0,3416.0,245.0,3416.75,3416.75,3416.0,3416.0,245.0
2025-03-04 10:15:00,3433.13,3444.86,3433.13,3444.86,400.0,3433.13,3444.86,3433.13,3444.86,400.0
2025-03-04 10:20:00,3459.44,3462.66,3452.28,3461.18,900.0,3459.44,3462.66,3452.28,3461.18,900.0
2025-03-04 10:25:00,3461.18,3504.96,3461.18,3501.4,1500.0,3461.18,3504.96,3461.18,3501.4,1500.0
2025-03-04 10:30:00,3489.86,3489.86,3488.73,3488.73,300.0,3489.86,3489.86,3488.73,3488.73,300.0
2025-03-04 10:35:00,3492.0,3520.36,3492.0,3505.04,1318.0,3492.0,3520.36,3492.0,3505.04,1318.0
2025-03-04 10:40:00,3495.91,3498.0,3494.71,3496.75,1320.0,3495.91,3498.0,3494.71,3496.75,1320.0
2025-03-04 10:45:00,3512.2,3512.2,3487.5,3487.5,700.0,3512.2,3512.2,3487.5,3487.5,700.0
2025-03-04 10:50:00,3479.81,3481.22,3473.04,3481.22,505.0,3479.81,3481.22,3473.04,3481.22,505.0
2025-03-04 10:55:00,3481.22,3481.22,3476.3,3476.3,473.0,3481.22,3481.22,3476.3,3476.3,473.0
2025-03-04 11:00:00,3470.65,3470.65,3470.65,3470.65,100.0,3470.65,3470.65,3470.65,3470.65,100.0
2025-03-04 11:05:00,3476.16,3482.03,3468.86,3473.2,606.0,3476.16,3482.03,3468.86,3473.2,606.0
2025-03-04 11:10:00,3486.5,3486.5,3484.48,3484.48,900.0,3486.5,3486.5,3484.48,3484.48,900.0
2025-03-04 11:15:00,3488.88,3488.88,3488.88,3488.88,100.0,3488.88,3488.88,3488.88,3488.88,100.0
2025-03-04 11:20:00,3488.88,3488.88,3488.88,3488.88,0.0,3488.88,3488.88,3488.88,3488.88,0.0
2025-03-04 11:25:00,3499.29,3499.29,3477.77,3477.77,1179.0,3499.29,3499.29,3477.77,3477.77,1179.0
2025-03-04 11:30:00,3475.74,3475.74,3475.73,3475.74,100.0,3475.74,3475.74,3475.73,3475.74,100.0
2025-03-04 11:35:00,3480.92,3488.0,3480.92,3488.0,695.0,3480.92,3488.0,3480.92,3488.0,695.0
2025-03-04 11:40:00,3488.0,3488.0,3488.0,3488.0,0.0,3488.0,3488.0,3488.0,3488.0,0.0
2025-03-04 11:45:00,3495.75,3495.75,3495.75,3495.75,100.0,3495.75,3495.75,3495.75,3495.75,100.0
2025-03-04 11:50:00,3495.75,3495.75,3495.75,3495.75,0.0,3495.75,3495.75,3495.75,3495.75,0.0
2025-03-04 11:55:00,3505.74,3509.8,3505.74,3509.8,598.0,3505.74,3509.8,3505.74,3509.8,598.0
2025-03-04 12:00:00,3508.38,3508.38,3502.16,3505.01,500.0,3508.38,3508.38,3502.16,3505.01,500.0
2025-03-04 12:05:00,3504.92,3509.89,3504.92,3509.89,500.0,3504.92,3509.89,3504.92,3509.89,500.0
2025-03-04 12:10:00,3510.24,3514.78,3510.23,3513.75,300.0,3510.24,3514.78,3510.23,3513.75,300.0
2025-03-04 12:15:00,3518.17,3519.0,3511.14,3519.0,1200.0,3518.17,3519.0,3511.14,3519.0,1200.0
2025-03-04 12:20:00,3515.87,3517.25,3509.5,3509.5,539.0,3515.87,3517.25,3509.5,3509.5,539.0
2025-03-04 12:25:00,3514.3,3518.59,3513.66,3516.3,1497.0,3514.3,3518.59,3513.66,3516.3,1497.0
2025-03-04 12:30:00,3518.11,3527.62,3516.0,3516.9,3101.0,3518.11,3527.62,3516.0,3516.9,3101.0
2025-03-04 12:35:00,3527.53,3527.53,3520.0,3526.28,1300.0,3527.53,3527.53,3520.0,3526.28,1300.0
2025-03-04 12:40:00,3517.0,3517.0,3505.8,3515.24,1100.0,3517.0,3517.0,3505.8,3515.24,1100.0
2025-03-04 12:45:00,3512.84,3512.84,3512.83,3512.84,111.0,3512.84,3512.84,3512.83,3512.84,111.0
2025-03-04 12:50:00,3509.91,3515.24,3509.91,3515.24,867.0,3509.91,3515.24,3509.91,3515.24,867.0
2025-03-04 12:55:00,3521.14,3521.14,3521.13,3521.14,150.0,3521.14,3521.14,3521.13,3521.14,150.0
2025-03-04 13:00:00,3520.46,3521.14,3516.5,3516.5,783.0,3520.46,3521.14,3516.5,3516.5,783.0
2025-03-04 13:05:00,3522.43,3533.57,3516.5,3531.66,1400.0,3522.43,3533.57,3516.5,3531.66,1400.0
2025-03-04 13:10:00,3537.49,3538.86,3528.12,3528.15,2405.0,3537.49,3538.86,3528.12,3528.15,2405.0
2025-03-04 13:15:00,3544.68,3544.68,3544.67,3544.68,100.0,3544.68,3544.68,3544.67,3544.68,100.0
2025-03-04 13:20:00,3540.54,3541.26,3525.15,3530.66,1360.0,3540.54,3541.26,3525.15,3530.66,1360.0
2025-03-04 13:25:00,3525.72,3528.6,3525.07,3528.6,1167.0,3525.72,3528.6,3525.07,3528.6,1167.0
2025-03-04 13:30:00,3525.94,3527.25,3525.94,3527.25,500.0,3525.94,3527.25,3525.94,3527.25,500.0
2025-03-04 13:35:00,3527.25,3530.42,3527.25,3530.42,302.0,3527.25,3530.42,3527.25,3530.42,302.0
2025-03-04 13:40:00,3531.93,3537.08,3528.7,3533.0,5500.0,3531.93,3537.08,3528.7,3533.0,5500.0
2025-03-04 13:45:00,3538.47,3538.47,3538.46,3538.47,100.0,3538.47,3538.47,3538.46,3538.47,100.0
2025-03-04 13:50:00,3538.47,3538.47,3538.47,3538.47,0.0,3538.47,3538.47,3538.47,3538.47,0.0
2025-03-04 13:55:00,3541.45,3561.68,3541.45,3561.68,660.0,3541.45,3561.68,3541.45,3561.68,660.0
2025-03-04 14:00:00,3550.51,3556.09,3550.51,3555.95,800.0,3550.51,3556.09,3550.51,3555.95,800.0
2025-03-04 14:05:00,3558.54,3563.57,3553.58,3563.57,500.0,3558.54,3563.57,3553.58,3563.57,500.0
2025-03-04 14:10:00,3563.57,3563.57,3553.58,3553.58,806.0,3563.57,3563.57,3553.58,3553.58,806.0
2025-03-04 14:15:00,3547.47,3547.47,3541.97,3541.98,300.0,3547.47,3547.47,3541.97,3541.98,300.0
2025-03-04 14:20:00,3535.48,3536.43,3531.64,3532.15,700.0,3535.48,3536.43,3531.64,3532.15,700.0
2025-03-04 14:25:00,3532.15,3532.15,3523.87,3523.87,800.0,3532.15,3532.15,3523.87,3523.87,800.0
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 14:35:00,3515.91,3515.91,3515.91,3515.91,0.0,3515.91,3515.91,3515.91,3515.91,0.0
2025-03-04 14:40:00,3510.5,3510.5,3510.5,3510.5,200.0,3510.5,3510.5,3510.5,3510.5,200.0
2025-03-04 14:45:00,3515.12,3515.12,3515.12,3515.12,200.0,3515.12,3515.12,3515.12,3515.12,200.0
2025-03-04 14:50:00,3515.12,3515.12,3515.12,3515.12,0.0,3515.12,3515.12,3515.12,3515.12,0.0
2025-03-04 14:55:00,3514.92,3522.05,3514.92,3522.05,542.0,3514.92,3522.05,3514.92,3522.05,542.0
2025-03-04 15:00:00,3516.76,3518.25,3509.08,3509.08,1400.0,3516.76,3518.25,3509.08,3509.08,1400.0
2025-03-04 15:05:00,3508.63,3508.94,3508.53,3508.53,810.0,3508.63,3508.94,3508.53,3508.53,810.0
2025-03-04 15:10:00,3506.47,3506.47,3503.55,3503.55,300.0,3506.47,3506.47,3503.55,3503.55,300.0
2025-03-04 15:15:00,3505.61,3508.05,3505.44,3505.53,1064.0,3505.61,3508.05,3505.44,3505.53,1064.0
2025-03-04 15:20:00,3500.25,3506.05,3500.05,3503.94,1000.0,3500.25,3506.05,3500.05,3503.94,1000.0
2025-03-04 15:25:00,3500.05,3500.05,3488.1,3492.54,649.0,3500.05,3500.05,3488.1,3492.54,649.0
2025-03-04 15:30:00,3475.59,3475.59,3467.0,3467.0,400.0,3475.59,3475.59,3467.0,3467.0,400.0
2025-03-04 15:35:00,3470.58,3470.89,3461.0,3465.0,1300.0,3470.58,3470.89,3461.0,3465.0,1300.0
2025-03-04 15:40:00,3468.26,3476.93,3465.9,3476.93,1100.0,3468.26,3476.93,3465.9,3476.93,1100.0
2025-03-04 15:45:00,3477.4,3478.18,3470.6,3478.18,2649.0,3477.4,3478.18,3470.6,3478.18,2649.0
2025-03-04 15:50:00,3471.65,3480.65,3468.94,3478.31,2666.0,3471.65,3480.65,3468.94,3478.31,2666.0
2025-03-04 15:55:00,3480.51,3491.82,3476.0,3483.4,4694.0,3480.51,3491.82,3476.0,3483.4,4694.0
2025-03-05 09:30:00,3474.93,3474.93,3469.59,3469.6,1443.0,3474.93,3474.93,3469.59,3469.6,1443.0
2025-03-05 09:35:00,3483.75,3497.65,3483.75,3497.65,248.0,3483.75,3497.65,3483.75,3497.65,248.0
2025-03-05 09:40:00,3490.0,3519.26,3490.0,3499.72,900.0,3490.0,3519.26,3490.0,3499.72,900.0
2025-03-05 09:45:00,3499.5,3523.9,3499.5,3523.9,312.0,3499.5,3523.9,3499.5,3523.9,312.0
2025-03-05 09:50:00,3521.62,3521.62,3503.32,3503.32,600.0,3521.62,3521.62,3503.32,3503.32,600.0
2025-03-05 09:55:00,3513.29,3513.29,3513.29,3513.29,100.0,3513.29,3513.29,3513.29,3513.29,100.0
2025-03-05 10:00:00,3527.2,3527.2,3527.2,3527.2,100.0,3527.2,3527.2,3527.2,3527.2,100.0
2025-03-05 10:05:00,3515.54,3537.47,3515.44,3533.76,1800.0,3515.54,3537.47,3515.44,3533.76,1800.0
2025-03-05 10:10:00,3533.76,3533.76,3533.76,3533.76,100.0,3533.76,3533.76,3533.76,3533.76,100.0
2025-03-05 10:15:00,3518.98,3518.98,3518.98,3518.98,100.0,3518.98,3518.98,3518.98,3518.98,100.0
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 10:25:00,3507.96,3507.96,3507.96,3507.96,0.0,3507.96,3507.96,3507.96,3507.96,0.0
2025-03-05 10:30:00,3501.09,3503.73,3501.09,3503.73,200.0,3501.09,3503.73,3501.09,3503.73,200.0
2025-03-05 10:35:00,3494.12,3494.12,3494.12,3494.12,100.0,3494.12,3494.12,3494.12,3494.12,100.0
2025-03-05 10:40:00,3494.12,3494.12,3494.12,3494.12,0.0,3494.12,3494.12,3494.12,3494.12,0.0
2025-03-05 10:45:00,3499.28,3499.28,3499.05,3499.05,960.0,3499.28,3499.28,3499.05,3499.05,960.0
2025-03-05 10:50:00,3497.56,3497.56,3497.56,3497.56,100.0,3497.56,3497.56,3497.56,3497.56,100.0
2025-03-05 10:55:00,3500.55,3500.55,3500.55,3500.55,114.0,3500.55,3500.55,3500.55,3500.55,114.0
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 11:05:00,3501.7,3501.7,3501.7,3501.7,0.0,3501.7,3501.7,3501.7,3501.7,0.0
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 11:15:00,3491.71,3491.71,3491.71,3491.71,0.0,3491.71,3491.71,3491.71,3491.71,0.0
2025-03-05 11:20:00,3491.71,3491.71,3491.71,3491.71,0.0,3491.71,3491.71,3491.71,3491.71,0.0
2025-03-05 11:25:00,3502.65,3502.65,3502.4,3502.4,242.0,3502.65,3502.65,3502.4,3502.4,242.0
2025-03-05 11:30:00,3501.63,3501.63,3501.62,3501.63,100.0,3501.63,3501.63,3501.62,3501.63,100.0
2025-03-05 11:35:00,3506.32,3506.32,3506.32,3506.32,100.0,3506.32,3506.32,3506.32,3506.32,100.0
2025-03-05 11:40:00,3506.32,3506.32,3506.32,3506.32,0.0,3506.32,3506.32,3506.32,3506.32,0.0
2025-03-05 11:45:00,3504.43,3504.43,3504.42,3504.43,100.0,3504.43,3504.43,3504.42,3504.43,100.0
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 11:55:00,3495.94,3495.94,3495.94,3495.94,0.0,3495.94,3495.94,3495.94,3495.94,0.0
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 12:05:00,3515.25,3515.25,3515.25,3515.25,0.0,3515.25,3515.25,3515.25,3515.25,0.0
2025-03-05 12:10:00,3513.91,3513.92,3513.91,3513.91,100.0,3513.91,3513.92,3513.91,3513.91,100.0
2025-03-05 12:15:00,3519.2,3519.2,3518.94,3518.95,200.0,3519.2,3519.2,3518.94,3518.95,200.0
2025-03-05 12:20:00,3526.0,3526.0,3526.0,3526.0,100.0,3526.0,3526.0,3526.0,3526.0,100.0
2025-03-05 12:25:00,3518.5,3518.5,3518.5,3518.5,100.0,3518.5,3518.5,3518.5,3518.5,100.0
2025-03-05 12:30:00,3528.0,3534.0,3525.0,3534.0,674.0,3528.0,3534.0,3525.0,3534.0,674.0
2025-03-05 12:35:00,3533.98,3534.0,3533.98,3534.0,300.0,3533.98,3534.0,3533.98,3534.0,300.0
2025-03-05 12:40:00,3534.0,3534.0,3534.0,3534.0,0.0,3534.0,3534.0,3534.0,3534.0,0.0
2025-03-05 12:45:00,3535.66,3550.0,3535.66,3550.0,3802.0,3535.66,3550.0,3535.66,3550.0,3802.0
2025-03-05 12:50:00,3550.0,3550.0,3550.0,3550.0,0.0,3550.0,3550.0,3550.0,3550.0,0.0
2025-03-05 12:55:00,3557.95,3557.95,3548.06,3548.06,781.0,3557.95,3557.95,3548.06,3548.06,781.0
2025-03-05 13:00:00,3548.06,3548.06,3548.06,3548.06,0.0,3548.06,3548.06,3548.06,3548.06,0.0
2025-03-05 13:05:00,3540.36,3555.56,3540.36,3555.56,340.0,3540.36,3555.56,3540.36,3555.56,340.0
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 13:15:00,3555.56,3555.56,3555.56,3555.56,0.0,3555.56,3555.56,3555.56,3555.56,0.0
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 13:25:00,3555.56,3555.56,3555.56,3555.56,0.0,3555.56,3555.56,3555.56,3555.56,0.0
2025-03-05 13:30:00,3539.68,3539.68,3537.0,3537.0,316.0,3539.68,3539.68,3537.0,3537.0,316.0
2025-03-05 13:35:00,3545.01,3545.01,3545.0,3545.01,100.0,3545.01,3545.01,3545.0,3545.01,100.0
2025-03-05 13:40:00,3537.75,3537.75,3536.69,3536.69,800.0,3537.75,3537.75,3536.69,3536.69,800.0
2025-03-05 13:45:00,3543.97,3543.97,3543.97,3543.97,184.0,3543.97,3543.97,3543.97,3543.97,184.0
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 13:55:00,3543.26,3543.26,3543.26,3543.26,0.0,3543.26,3543.26,3543.26,3543.26,0.0
2025-03-05 14:00:00,3543.26,3543.26,3543.26,3543.26,0.0,3543.26,3543.26,3543.26,3543.26,0.0
2025-03-05 14:05:00,3543.26,3543.26,3543.26,3543.26,0.0,3543.26,3543.26,3543.26,3543.26,0.0
2025-03-05 14:10:00,3555.0,3555.0,3550.3,3554.75,800.0,3555.0,3555.0,3550.3,3554.75,800.0
2025-03-05 14:15:00,3550.49,3554.73,3550.49,3554.73,975.0,3550.49,3554.73,3550.49,3554.73,975.0
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 14:25:00,3552.31,3552.31,3552.31,3552.31,0.0,3552.31,3552.31,3552.31,3552.31,0.0
2025-03-05 14:30:00,3552.31,3552.31,3552.31,3552.31,0.0,3552.31,3552.31,3552.31,3552.31,0.0
2025-03-05 14:35:00,3553.13,3558.6,3553.13,3558.33,796.0,3553.13,3558.6,3553.13,3558.33,796.0
2025-03-05 14:40:00,3559.05,3559.05,3559.05,3559.05,100.0,3559.05,3559.05,3559.05,3559.05,100.0
2025-03-05 14:45:00,3559.69,3559.69,3559.69,3559.69,111.0,3559.69,3559.69,3559.69,3559.69,111.0
2025-03-05 14:50:00,3559.77,3564.22,3554.78,3558.7,700.0,3559.77,3564.22,3554.78,3558.7,700.0
2025-03-05 14:55:00,3556.0,3556.0,3549.45,3552.08,1037.0,3556.0,3556.0,3549.45,3552.08,1037.0
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 15:05:00,3553.74,3553.74,3553.74,3553.74,0.0,3553.74,3553.74,3553.74,3553.74,0.0
2025-03-05 15:10:00,3553.91,3556.46,3553.91,3556.46,200.0,3553.91,3556.46,3553.91,3556.46,200.0
2025-03-05 15:15:00,3552.88,3552.88,3552.66,3552.66,300.0,3552.88,3552.88,3552.66,3552.66,300.0
2025-03-05 15:20:00,3550.14,3550.14,3550.14,3550.14,189.0,3550.14,3550.14,3550.14,3550.14,189.0
2025-03-05 15:25:00,3561.25,3568.53,3559.46,3568.53,300.0,3561.25,3568.53,3559.46,3568.53,300.0
2025-03-05 15:30:00,3562.06,3563.29,3554.38,3563.29,700.0,3562.06,3563.29,3554.38,3563.29,700.0
2025-03-05 15:35:00,3558.79,3558.79,3558.78,3558.79,100.0,3558.79,3558.79,3558.78,3558.79,100.0
2025-03-05 15:40:00,3564.61,3570.5,3564.0,3569.5,1200.0,3564.61,3570.5,3564.0,3569.5,1200.0
2025-03-05 15:45:00,3568.51,3569.3,3562.2,3569.3,1326.0,3568.51,3569.3,3562.2,3569.3,1326.0
2025-03-05 15:50:00,3560.91,3560.91,3550.88,3550.88,400.0,3560.91,3560.91,3550.88,3550.88,400.0
2025-03-05 15:55:00,3559.61,3569.33,3559.61,3563.88,2569.0,3559.61,3569.33,3559.61,3563.88,2569.0
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 09:35:00,3532.27,3532.27,3532.27,3532.27,0.0,3532.27,3532.27,3532.27,3532.27,0.0
2025-03-06 09:40:00,3532.27,3532.27,3532.27,3532.27,0.0,3532.27,3532.27,3532.27,3532.27,0.0
2025-03-06 09:45:00,3559.14,3567.0,3557.4,3557.41,400.0,3559.14,3567.0,3557.4,3557.41,400.0
2025-03-06 09:50:00,3557.46,3557.47,3549.81,3549.81,325.0,3557.46,3557.47,3549.81,3549.81,325.0
2025-03-06 09:55:00,3557.41,3557.41,3557.3,3557.41,1773.0,3557.41,3557.41,3557.3,3557.41,1773.0
2025-03-06 10:00:00,3562.51,3562.51,3562.5,3562.51,100.0,3562.51,3562.51,3562.5,3562.51,100.0
2025-03-06 10:05:00,3570.0,3585.97,3570.0,3585.97,3031.0,3570.0,3585.97,3570.0,3585.97,3031.0
2025-03-06 10:10:00,3586.05,3586.05,3586.05,3586.05,100.0,3586.05,3586.05,3586.05,3586.05,100.0
2025-03-06 10:15:00,3592.01,3593.51,3588.01,3588.01,1274.0,3592.01,3593.51,3588.01,3588.01,1274.0
2025-03-06 10:20:00,3590.65,3590.78,3578.63,3578.64,500.0,3590.65,3590.78,3578.63,3578.64,500.0
2025-03-06 10:25:00,3585.95,3585.95,3585.79,3585.8,200.0,3585.95,3585.95,3585.79,3585.8,200.0
2025-03-06 10:30:00,3585.8,3585.8,3585.79,3585.8,100.0,3585.8,3585.8,3585.79,3585.8,100.0
2025-03-06 10:35:00,3589.93,3589.93,3589.92,3589.93,600.0,3589.93,3589.93,3589.92,3589.93,600.0
2025-03-06 10:40:00,3595.7,3609.14,3593.0,3609.14,1565.0,3595.7,3609.14,3593.0,3609.14,1565.0
2025-03-06 10:45:00,3607.98,3607.98,3604.91,3604.91,300.0,3607.98,3607.98,3604.91,3604.91,300.0
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 10:55:00,3602.08,3602.08,3602.08,3602.08,0.0,3602.08,3602.08,3602.08,3602.08,0.0
2025-03-06 11:00:00,3602.08,3602.08,3602.08,3602.08,0.0,3602.08,3602.08,3602.08,3602.08,0.0
2025-03-06 11:05:00,3602.08,3602.08,3602.08,3602.08,0.0,3602.08,3602.08,3602.08,3602.08,0.0
2025-03-06 11:10:00,3605.44,3611.37,3605.43,3611.37,200.0,3605.44,3611.37,3605.43,3611.37,200.0
2025-03-06 11:15:00,3610.35,3610.35,3610.34,3610.35,100.0,3610.35,3610.35,3610.34,3610.35,100.0
2025-03-06 11:20:00,3605.06,3605.06,3605.06,3605.06,406.0,3605.06,3605.06,3605.06,3605.06,406.0
2025-03-06 11:25:00,3602.32,3606.28,3602.32,3606.28,400.0,3602.32,3606.28,3602.32,3606.28,400.0
2025-03-06 11:30:00,3607.58,3611.53,3607.58,3611.53,600.0,3607.58,3611.53,3607.58,3611.53,600.0
2025-03-06 11:35:00,3607.55,3607.55,3604.56,3604.56,501.0,3607.55,3607.55,3604.56,3604.56,501.0
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 11:45:00,3607.67,3607.67,3607.67,3607.67,0.0,3607.67,3607.67,3607.67,3607.67,0.0
2025-03-06 11:50:00,3603.59,3605.06,3596.99,3600.0,1600.0,3603.59,3605.06,3596.99,3600.0,1600.0
2025-03-06 11:55:00,3607.15,3607.15,3607.15,3607.15,123.0,3607.15,3607.15,3607.15,3607.15,123.0
2025-03-06 12:00:00,3607.15,3607.15,3607.15,3607.15,0.0,3607.15,3607.15,3607.15,3607.15,0.0
2025-03-06 12:05:00,3598.46,3598.46,3598.41,3598.41,525.0,3598.46,3598.46,3598.41,3598.41,525.0
2025-03-06 12:10:00,3597.39,3599.54,3597.39,3598.75,603.0,3597.39,3599.54,3597.39,3598.75,603.0
2025-03-06 12:15:00,3596.5,3596.5,3596.5,3596.5,100.0,3596.5,3596.5,3596.5,3596.5,100.0
2025-03-06 12:20:00,3596.5,3596.5,3596.5,3596.5,0.0,3596.5,3596.5,3596.5,3596.5,0.0
2025-03-06 12:25:00,3598.02,3598.02,3598.01,3598.02,100.0,3598.02,3598.02,3598.01,3598.02,100.0
2025-03-06 12:30:00,3598.02,3598.02,3598.02,3598.02,0.0,3598.02,3598.02,3598.02,3598.02,0.0
2025-03-06 12:35:00,3599.8,3600.12,3597.27,3600.12,400.0,3599.8,3600.12,3597.27,3600.12,400.0
2025-03-06 12:40:00,3582.31,3582.31,3578.87,3578.87,370.0,3582.31,3582.31,3578.87,3578.87,370.0
2025-03-06 12:45:00,3576.27,3576.27,3575.08,3575.09,200.0,3576.27,3576.27,3575.08,3575.09,200.0
2025-03-06 12:50:00,3570.63,3576.98,3570.62,3576.98,203.0,3570.63,3576.98,3570.62,3576.98,203.0
2025-03-06 12:55:00,3575.37,3575.37,3575.37,3575.37,100.0,3575.37,3575.37,3575.37,3575.37,100.0
2025-03-06 13:00:00,3579.95,3579.95,3579.55,3579.55,288.0,3579.95,3579.95,3579.55,3579.55,288.0
2025-03-06 13:05:00,3570.64,3578.34,3570.64,3578.34,752.0,3570.64,3578.34,3570.64,3578.34,752.0
2025-03-06 13:10:00,3578.34,3578.34,3578.34,3578.34,0.0,3578.34,3578.34,3578.34,3578.34,0.0
2025-03-06 13:15:00,3580.69,3581.7,3580.69,3581.7,200.0,3580.69,3581.7,3580.69,3581.7,200.0
2025-03-06 13:20:00,3578.43,3588.78,3578.43,3588.78,600.0,3578.43,3588.78,3578.43,3588.78,600.0
2025-03-06 13:25:00,3584.45,3584.45,3584.44,3584.45,100.0,3584.45,3584.45,3584.44,3584.45,100.0
2025-03-06 13:30:00,3573.89,3575.32,3573.89,3575.32,200.0,3573.89,3575.32,3573.89,3575.32,200.0
2025-03-06 13:35:00,3575.89,3575.89,3570.62,3570.62,300.0,3575.89,3575.89,3570.62,3570.62,300.0
2025-03-06 13:40:00,3570.62,3570.62,3570.62,3570.62,0.0,3570.62,3570.62,3570.62,3570.62,0.0
2025-03-06 13:45:00,3569.35,3569.35,3569.35,3569.35,100.0,3569.35,3569.35,3569.35,3569.35,100.0
2025-03-06 13:50:00,3569.35,3569.35,3569.35,3569.35,0.0,3569.35,3569.35,3569.35,3569.35,0.0
2025-03-06 13:55:00,3570.1,3570.1,3561.03,3561.04,611.0,3570.1,3570.1,3561.03,3561.04,611.0
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 14:05:00,3561.04,3561.04,3561.04,3561.04,0.0,3561.04,3561.04,3561.04,3561.04,0.0
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 14:15:00,3575.0,3575.0,3575.0,3575.0,0.0,3575.0,3575.0,3575.0,3575.0,0.0
2025-03-06 14:20:00,3583.57,3583.57,3583.57,3583.57,109.0,3583.57,3583.57,3583.57,3583.57,109.0
2025-03-06 14:25:00,3584.35,3584.35,3569.67,3577.96,701.0,3584.35,3584.35,3569.67,3577.96,701.0
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 14:35:00,3576.85,3576.85,3576.85,3576.85,0.0,3576.85,3576.85,3576.85,3576.85,0.0
2025-03-06 14:40:00,3585.73,3594.35,3585.73,3593.24,386.0,3585.73,3594.35,3585.73,3593.24,386.0
2025-03-06 14:45:00,3596.87,3596.87,3596.85,3596.85,242.0,3596.87,3596.87,3596.85,3596.85,242.0
2025-03-06 14:50:00,3594.29,3594.29,3594.29,3594.29,100.0,3594.29,3594.29,3594.29,3594.29,100.0
2025-03-06 14:55:00,3583.79,3583.79,3583.79,3583.79,145.0,3583.79,3583.79,3583.79,3583.79,145.0
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 15:05:00,3585.09,3585.09,3585.09,3585.09,0.0,3585.09,3585.09,3585.09,3585.09,0.0
2025-03-06 15:10:00,3585.09,3585.09,3585.09,3585.09,0.0,3585.09,3585.09,3585.09,3585.09,0.0
2025-03-06 15:15:00,3585.09,3585.09,3585.09,3585.09,0.0,3585.09,3585.09,3585.09,3585.09,0.0
2025-03-06 15:20:00,3588.75,3588.85,3588.75,3588.85,200.0,3588.75,3588.85,3588.75,3588.85,200.0
2025-03-06 15:25:00,3595.1,3595.1,3595.1,3595.1,179.0,3595.1,3595.1,3595.1,3595.1,179.0
2025-03-06 15:30:00,3595.0,3595.0,3595.0,3595.0,100.0,3595.0,3595.0,3595.0,3595.0,100.0
2025-03-06 15:35:00,3589.61,3589.61,3589.04,3589.04,675.0,3589.61,3589.61,3589.04,3589.04,675.0
2025-03-06 15:40:00,3590.52,3594.28,3584.38,3594.28,3152.0,3590.52,3594.28,3584.38,3594.28,3152.0
2025-03-06 15:45:00,3596.43,3596.43,3595.58,3595.58,200.0,3596.43,3596.43,3595.58,3595.58,200.0
2025-03-06 15:50:00,3595.2,3599.41,3595.2,3599.41,900.0,3595.2,3599.41,3595.2,3599.41,900.0
2025-03-06 15:55:00,3607.0,3615.79,3605.1,3615.79,7897.0,3607.0,3615.79,3605.1,3615.79,7897.0
2025-03-07 09:30:00,3589.95,3621.78,3589.95,3621.78,913.0,3589.95,3621.78,3589.95,3621.78,913.0
2025-03-07 09:35:00,3584.62,3584.62,3584.61,3584.62,100.0,3584.62,3584.62,3584.61,3584.62,100.0
2025-03-07 09:40:00,3584.62,3584.62,3584.62,3584.62,0.0,3584.62,3584.62,3584.62,3584.62,0.0
2025-03-07 09:45:00,3596.45,3598.76,3596.45,3598.76,234.0,3596.45,3598.76,3596.45,3598.76,234.0
2025-03-07 09:50:00,3617.76,3617.76,3590.0,3604.26,1730.0,3617.76,3617.76,3590.0,3604.26,1730.0
2025-03-07 09:55:00,3594.84,3596.79,3590.0,3594.29,500.0,3594.84,3596.79,3590.0,3594.29,500.0
2025-03-07 10:00:00,3594.61,3597.66,3594.6,3597.66,200.0,3594.61,3597.66,3594.6,3597.66,200.0
2025-03-07 10:05:00,3594.72,3594.72,3594.71,3594.72,300.0,3594.72,3594.72,3594.71,3594.72,300.0
2025-03-07 10:10:00,3597.74,3600.19,3590.5,3590.5,1960.0,3597.74,3600.19,3590.5,3590.5,1960.0
2025-03-07 10:15:00,3597.77,3606.26,3596.79,3606.26,2042.0,3597.77,3606.26,3596.79,3606.26,2042.0
2025-03-07 10:20:00,3603.03,3603.03,3596.79,3600.09,4124.0,3603.03,3603.03,3596.79,3600.09,4124.0
2025-03-07 10:25:00,3609.05,3610.69,3609.05,3610.69,241.0,3609.05,3610.69,3609.05,3610.69,241.0
2025-03-07 10:30:00,3606.69,3606.69,3595.3,3595.3,410.0,3606.69,3606.69,3595.3,3595.3,410.0
2025-03-07 10:35:00,3600.69,3600.69,3587.64,3591.37,400.0,3600.69,3600.69,3587.64,3591.37,400.0
2025-03-07 10:40:00,3599.61,3599.61,3599.6,3599.61,100.0,3599.61,3599.61,3599.6,3599.61,100.0
2025-03-07 10:45:00,3590.41,3595.43,3590.41,3595.43,200.0,3590.41,3595.43,3590.41,3595.43,200.0
2025-03-07 10:50:00,3595.43,3595.43,3595.43,3595.43,0.0,3595.43,3595.43,3595.43,3595.43,0.0
2025-03-07 10:55:00,3603.56,3603.56,3580.03,3580.09,953.0,3603.56,3603.56,3580.03,3580.09,953.0
2025-03-07 11:00:00,3579.59,3579.59,3578.17,3578.17,300.0,3579.59,3579.59,3578.17,3578.17,300.0
2025-03-07 11:05:00,3574.36,3574.36,3565.96,3565.96,648.0,3574.36,3574.36,3565.96,3565.96,648.0
2025-03-07 11:10:00,3557.74,3557.74,3557.74,3557.74,268.0,3557.74,3557.74,3557.74,3557.74,268.0
2025-03-07 11:15:00,3549.8,3549.8,3549.8,3549.8,724.0,3549.8,3549.8,3549.8,3549.8,724.0
2025-03-07 11:20:00,3549.8,3549.8,3549.8,3549.8,0.0,3549.8,3549.8,3549.8,3549.8,0.0
2025-03-07 11:25:00,3557.76,3563.15,3557.76,3559.07,996.0,3557.76,3563.15,3557.76,3559.07,996.0
2025-03-07 11:30:00,3579.52,3579.52,3570.19,3570.2,200.0,3579.52,3579.52,3570.19,3570.2,200.0
2025-03-07 11:35:00,3574.02,3578.66,3574.02,3578.66,200.0,3574.02,3578.66,3574.02,3578.66,200.0
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 11:45:00,3565.59,3565.59,3565.59,3565.59,0.0,3565.59,3565.59,3565.59,3565.59,0.0
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 11:55:00,3564.13,3564.13,3564.13,3564.13,0.0,3564.13,3564.13,3564.13,3564.13,0.0
2025-03-07 12:00:00,3580.66,3580.67,3566.44,3566.44,1200.0,3580.66,3580.67,3566.44,3566.44,1200.0
2025-03-07 12:05:00,3574.31,3577.35,3574.31,3577.35,200.0,3574.31,3577.35,3574.31,3577.35,200.0
2025-03-07 12:10:00,3584.52,3584.52,3584.52,3584.52,100.0,3584.52,3584.52,3584.52,3584.52,100.0
2025-03-07 12:15:00,3582.31,3582.31,3582.31,3582.31,100.0,3582.31,3582.31,3582.31,3582.31,100.0
2025-03-07 12:20:00,3591.89,3591.89,3587.04,3587.04,300.0,3591.89,3591.89,3587.04,3587.04,300.0
2025-03-07 12:25:00,3581.93,3581.93,3581.93,3581.93,545.0,3581.93,3581.93,3581.93,3581.93,545.0
2025-03-07 12:30:00,3578.15,3584.4,3576.09,3576.21,2320.0,3578.15,3584.4,3576.09,3576.21,2320.0
2025-03-07 12:35:00,3586.14,3600.0,3586.14,3600.0,2687.0,3586.14,3600.0,3586.14,3600.0,2687.0
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 12:45:00,3602.71,3602.71,3602.71,3602.71,0.0,3602.71,3602.71,3602.71,3602.71,0.0
2025-03-07 12:50:00,3609.67,3617.56,3609.67,3617.56,268.0,3609.67,3617.56,3609.67,3617.56,268.0
2025-03-07 12:55:00,3609.67,3616.13,3602.52,3607.52,1059.0,3609.67,3616.13,3602.52,3607.52,1059.0
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 13:05:00,3607.52,3607.52,3607.52,3607.52,0.0,3607.52,3607.52,3607.52,3607.52,0.0
2025-03-07 13:10:00,3613.12,3623.75,3613.12,3621.95,360.0,3613.12,3623.75,3613.12,3621.95,360.0
2025-03-07 13:15:00,3627.7,3627.7,3627.7,3627.7,100.0,3627.7,3627.7,3627.7,3627.7,100.0
2025-03-07 13:20:00,3627.7,3627.7,3627.7,3627.7,0.0,3627.7,3627.7,3627.7,3627.7,0.0
2025-03-07 13:25:00,3627.08,3630.3,3627.07,3628.5,2014.0,3627.08,3630.3,3627.07,3628.5,2014.0
2025-03-07 13:30:00,3628.5,3628.5,3628.5,3628.5,0.0,3628.5,3628.5,3628.5,3628.5,0.0
2025-03-07 13:35:00,3633.91,3633.92,3632.45,3632.45,500.0,3633.91,3633.92,3632.45,3632.45,500.0
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 13:45:00,3636.39,3636.39,3636.39,3636.39,0.0,3636.39,3636.39,3636.39,3636.39,0.0
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 13:55:00,3636.39,3636.39,3636.39,3636.39,0.0,3636.39,3636.39,3636.39,3636.39,0.0
2025-03-07 14:00:00,3634.33,3636.96,3632.58,3632.58,1208.0,3634.33,3636.96,3632.58,3632.58,1208.0
2025-03-07 14:05:00,3626.44,3626.44,3626.43,3626.44,150.0,3626.44,3626.44,3626.43,3626.44,150.0
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 14:15:00,3626.44,3626.44,3626.44,3626.44,0.0,3626.44,3626.44,3626.44,3626.44,0.0
2025-03-07 14:20:00,3626.44,3626.44,3626.44,3626.44,0.0,3626.44,3626.44,3626.44,3626.44,0.0
2025-03-07 14:25:00,3630.3,3630.3,3630.3,3630.3,100.0,3630.3,3630.3,3630.3,3630.3,100.0
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 14:35:00,3629.22,3629.22,3629.22,3629.22,0.0,3629.22,3629.22,3629.22,3629.22,0.0
2025-03-07 14:40:00,3632.18,3632.18,3625.0,3625.0,569.0,3632.18,3632.18,3625.0,3625.0,569.0
2025-03-07 14:45:00,3625.51,3625.51,3624.58,3624.59,213.0,3625.51,3625.51,3624.58,3624.59,213.0
2025-03-07 14:50:00,3624.59,3624.59,3624.59,3624.59,0.0,3624.59,3624.59,3624.59,3624.59,0.0
2025-03-07 14:55:00,3622.75,3622.75,3622.34,3622.35,369.0,3622.75,3622.75,3622.34,3622.35,369.0
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 15:05:00,3621.85,3621.85,3621.85,3621.85,0.0,3621.85,3621.85,3621.85,3621.85,0.0
2025-03-07 15:10:00,3621.85,3621.85,3621.85,3621.85,0.0,3621.85,3621.85,3621.85,3621.85,0.0
2025-03-07 15:15:00,3620.8,3620.8,3619.22,3619.22,200.0,3620.8,3620.8,3619.22,3619.22,200.0
2025-03-07 15:20:00,3625.04,3625.04,3625.04,3625.04,100.0,3625.04,3625.04,3625.04,3625.04,100.0
2025-03-07 15:25:00,3620.61,3621.48,3620.61,3621.48,200.0,3620.61,3621.48,3620.61,3621.48,200.0
2025-03-07 15:30:00,3622.58,3622.58,3619.26,3619.26,1000.0,3622.58,3622.58,3619.26,3619.26,1000.0
2025-03-07 15:35:00,3616.61,3616.61,3607.05,3609.71,1956.0,3616.61,3616.61,3607.05,3609.71,1956.0
2025-03-07 15:40:00,3605.17,3605.17,3600.47,3600.47,330.0,3605.17,3605.17,3600.47,3600.47,330.0
2025-03-07 15:45:00,3607.07,3607.38,3600.47,3607.38,3237.0,3607.07,3607.38,3600.47,3607.38,3237.0
2025-03-07 15:50:00,3607.66,3610.83,3607.66,3610.83,300.0,3607.66,3610.83,3607.66,3610.83,300.0
2025-03-07 15:55:00,3614.09,3626.94,3613.47,3622.17,3450.0,3614.09,3626.94,3613.47,3622.17,3450.0
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 09:35:00,3638.31,3638.31,3638.31,3638.31,0.0,3638.31,3638.31,3638.31,3638.31,0.0
2025-03-10 09:40:00,3654.11,3654.11,3654.1,3654.11,100.0,3654.11,3654.11,3654.1,3654.11,100.0
2025-03-10 09:45:00,3659.74,3662.19,3657.98,3657.98,305.0,3659.74,3662.19,3657.98,3657.98,305.0
2025-03-10 09:50:00,3664.1,3664.1,3664.09,3664.1,100.0,3664.1,3664.1,3664.09,3664.1,100.0
2025-03-10 09:55:00,3660.86,3661.15,3660.86,3661.15,225.0,3660.86,3661.15,3660.86,3661.15,225.0
2025-03-10 10:00:00,3669.0,3669.0,3661.0,3661.78,401.0,3669.0,3669.0,3661.0,3661.78,401.0
2025-03-10 10:05:00,3664.56,3669.79,3658.46,3658.46,400.0,3664.56,3669.79,3658.46,3658.46,400.0
2025-03-10 10:10:00,3653.7,3653.7,3653.69,3653.7,369.0,3653.7,3653.7,3653.69,3653.7,369.0
2025-03-10 10:15:00,3642.8,3642.8,3633.28,3641.12,854.0,3642.8,3642.8,3633.28,3641.12,854.0
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 10:25:00,3647.38,3647.38,3647.38,3647.38,0.0,3647.38,3647.38,3647.38,3647.38,0.0
2025-03-10 10:30:00,3647.38,3647.38,3647.38,3647.38,0.0,3647.38,3647.38,3647.38,3647.38,0.0
2025-03-10 10:35:00,3665.89,3667.49,3665.89,3667.49,230.0,3665.89,3667.49,3665.89,3667.49,230.0
2025-03-10 10:40:00,3667.49,3667.49,3667.49,3667.49,0.0,3667.49,3667.49,3667.49,3667.49,0.0
2025-03-10 10:45:00,3664.17,3670.48,3662.2,3662.43,2134.0,3664.17,3670.48,3662.2,3662.43,2134.0
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 10:55:00,3650.21,3650.21,3650.21,3650.21,0.0,3650.21,3650.21,3650.21,3650.21,0.0
2025-03-10 11:00:00,3650.21,3650.21,3650.21,3650.21,0.0,3650.21,3650.21,3650.21,3650.21,0.0
2025-03-10 11:05:00,3685.61,3685.61,3671.93,3676.05,800.0,3685.61,3685.61,3671.93,3676.05,800.0
2025-03-10 11:10:00,3676.05,3676.05,3676.05,3676.05,0.0,3676.05,3676.05,3676.05,3676.05,0.0
2025-03-10 11:15:00,3670.51,3670.51,3670.5,3670.51,100.0,3670.51,3670.51,3670.5,3670.51,100.0
2025-03-10 11:20:00,3669.84,3669.84,3669.83,3669.84,377.0,3669.84,3669.84,3669.83,3669.84,377.0
2025-03-10 11:25:00,3673.38,3678.17,3672.49,3677.23,800.0,3673.38,3678.17,3672.49,3677.23,800.0
2025-03-10 11:30:00,3670.49,3670.49,3670.48,3670.49,100.0,3670.49,3670.49,3670.48,3670.49,100.0
2025-03-10 11:35:00,3677.07,3677.07,3673.82,3673.83,300.0,3677.07,3677.07,3673.82,3673.83,300.0
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 11:45:00,3659.0,3659.0,3659.0,3659.0,0.0,3659.0,3659.0,3659.0,3659.0,0.0
2025-03-10 11:50:00,3657.76,3659.54,3657.76,3659.54,400.0,3657.76,3659.54,3657.76,3659.54,400.0
2025-03-10 11:55:00,3646.21,3657.3,3646.21,3657.3,217.0,3646.21,3657.3,3646.21,3657.3,217.0
2025-03-10 12:00:00,3668.14,3668.25,3668.03,3668.03,319.0,3668.14,3668.25,3668.03,3668.03,319.0
2025-03-10 12:05:00,3668.25,3668.25,3667.33,3668.16,700.0,3668.25,3668.25,3667.33,3668.16,700.0
2025-03-10 12:10:00,3668.16,3668.16,3668.16,3668.16,0.0,3668.16,3668.16,3668.16,3668.16,0.0
2025-03-10 12:15:00,3670.49,3670.49,3666.72,3666.73,400.0,3670.49,3670.49,3666.72,3666.73,400.0
2025-03-10 12:20:00,3670.57,3670.57,3670.56,3670.57,300.0,3670.57,3670.57,3670.56,3670.57,300.0
2025-03-10 12:25:00,3671.07,3671.07,3670.57,3670.84,900.0,3671.07,3671.07,3670.57,3670.84,900.0
2025-03-10 12:30:00,3674.83,3685.42,3674.82,3685.41,200.0,3674.83,3685.42,3674.82,3685.41,200.0
2025-03-10 12:35:00,3686.07,3686.07,3685.4,3685.41,412.0,3686.07,3686.07,3685.4,3685.41,412.0
2025-03-10 12:40:00,3685.41,3685.41,3685.41,3685.41,0.0,3685.41,3685.41,3685.41,3685.41,0.0
2025-03-10 12:45:00,3695.0,3695.0,3695.0,3695.0,100.0,3695.0,3695.0,3695.0,3695.0,100.0
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 12:55:00,3690.74,3690.74,3690.74,3690.74,0.0,3690.74,3690.74,3690.74,3690.74,0.0
2025-03-10 13:00:00,3689.82,3689.82,3687.5,3687.51,200.0,3689.82,3689.82,3687.5,3687.51,200.0
2025-03-10 13:05:00,3686.85,3687.91,3686.49,3687.91,300.0,3686.85,3687.91,3686.49,3687.91,300.0
2025-03-10 13:10:00,3687.91,3687.91,3687.91,3687.91,0.0,3687.91,3687.91,3687.91,3687.91,0.0
2025-03-10 13:15:00,3688.26,3688.26,3688.25,3688.26,100.0,3688.26,3688.26,3688.25,3688.26,100.0
2025-03-10 13:20:00,3688.26,3688.26,3688.26,3688.26,0.0,3688.26,3688.26,3688.26,3688.26,0.0
2025-03-10 13:25:00,3689.96,3689.96,3686.29,3687.14,700.0,3689.96,3689.96,3686.29,3687.14,700.0
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 13:35:00,3687.14,3687.14,3687.14,3687.14,0.0,3687.14,3687.14,3687.14,3687.14,0.0
2025-03-10 13:40:00,3687.14,3687.14,3687.14,3687.14,0.0,3687.14,3687.14,3687.14,3687.14,0.0
2025-03-10 13:45:00,3691.17,3691.17,3691.17,3691.17,100.0,3691.17,3691.17,3691.17,3691.17,100.0
2025-03-10 13:50:00,3695.75,3695.75,3691.32,3692.7,300.0,3695.75,3695.75,3691.32,3692.7,300.0
2025-03-10 13:55:00,3694.34,3694.34,3692.44,3692.44,380.0,3694.34,3694.34,3692.44,3692.44,380.0
2025-03-10 14:00:00,3700.0,3704.43,3698.75,3698.75,3007.0,3700.0,3704.43,3698.75,3698.75,3007.0
2025-03-10 14:05:00,3698.75,3699.03,3682.63,3692.32,2700.0,3698.75,3699.03,3682.63,3692.32,2700.0
2025-03-10 14:10:00,3693.88,3693.88,3686.68,3688.1,1400.0,3693.88,3693.88,3686.68,3688.1,1400.0
2025-03-10 14:15:00,3675.98,3678.25,3675.98,3677.84,500.0,3675.98,3678.25,3675.98,3677.84,500.0
2025-03-10 14:20:00,3681.1,3681.1,3681.1,3681.1,100.0,3681.1,3681.1,3681.1,3681.1,100.0
2025-03-10 14:25:00,3681.46,3681.46,3681.46,3681.46,200.0,3681.46,3681.46,3681.46,3681.46,200.0
2025-03-10 14:30:00,3683.47,3683.47,3670.01,3670.01,700.0,3683.47,3683.47,3670.01,3670.01,700.0
2025-03-10 14:35:00,3670.23,3673.4,3665.94,3673.4,403.0,3670.23,3673.4,3665.94,3673.4,403.0
2025-03-10 14:40:00,3666.64,3672.54,3665.9,3672.18,926.0,3666.64,3672.54,3665.9,3672.18,926.0
2025-03-10 14:45:00,3672.78,3672.78,3670.0,3670.0,1500.0,3672.78,3672.78,3670.0,3670.0,1500.0
2025-03-10 14:50:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
2025-03-10 14:55:00,3666.6,3666.6,3666.0,3666.0,400.0,3666.6,3666.6,3666.0,3666.0,400.0
2025-03-10 15:00:00,3671.4,3671.4,3664.84,3666.43,850.0,3671.4,3671.4,3664.84,3666.43,850.0
2025-03-10 15:05:00,3666.43,3666.9,3666.42,3666.89,515.0,3666.43,3666.9,3666.42,3666.89,515.0
2025-03-10 15:10:00,3659.84,3660.62,3659.84,3660.62,200.0,3659.84,3660.62,3659.84,3660.62,200.0
2025-03-10 15:15:00,3660.41,3666.43,3660.41,3663.36,300.0,3660.41,3666.43,3660.41,3663.36,300.0
2025-03-10 15:20:00,3670.6,3682.17,3670.6,3682.17,2538.0,3670.6,3682.17,3670.6,3682.17,2538.0
2025-03-10 15:25:00,3682.91,3683.12,3676.77,3676.77,300.0,3682.91,3683.12,3676.77,3676.77,300.0
2025-03-10 15:30:00,3683.48,3683.48,3683.48,3683.48,100.0,3683.48,3683.48,3683.48,3683.48,100.0
2025-03-10 15:35:00,3686.72,3687.84,3686.72,3687.84,200.0,3686.72,3687.84,3686.72,3687.84,200.0
2025-03-10 15:40:00,3694.68,3694.72,3687.83,3687.84,1300.0,3694.68,3694.72,3687.83,3687.84,1300.0
2025-03-10 15:45:00,3694.22,3697.44,3685.84,3688.9,2754.0,3694.22,3697.44,3685.84,3688.9,2754.0
2025-03-10 15:50:00,3688.23,3693.83,3677.69,3683.59,5311.0,3688.23,3693.83,3677.69,3683.59,5311.0
2025-03-10 15:55:00,3680.39,3691.39,3680.0,3689.58,6259.0,3680.39,3691.39,3680.0,3689.58,6259.0
2025-03-11 09:30:00,3680.0,3680.0,3633.32,3633.32,2427.0,3680.0,3680.0,3633.32,3633.32,2427.0
2025-03-11 09:35:00,3635.0,3635.0,3575.77,3609.99,3243.0,3635.0,3635.0,3575.77,3609.99,3243.0
2025-03-11 09:40:00,3617.48,3617.48,3601.88,3611.89,2729.0,3617.48,3617.48,3601.88,3611.89,2729.0
2025-03-11 09:45:00,3600.34,3600.34,3600.34,3600.34,171.0,3600.34,3600.34,3600.34,3600.34,171.0
2025-03-11 09:50:00,3590.89,3590.89,3551.3,3551.3,1841.0,3590.89,3590.89,3551.3,3551.3,1841.0
2025-03-11 09:55:00,3551.3,3568.08,3551.3,3560.17,300.0,3551.3,3568.08,3551.3,3560.17,300.0
2025-03-11 10:00:00,3558.31,3562.19,3537.95,3537.95,768.0,3558.31,3562.19,3537.95,3537.95,768.0
2025-03-11 10:05:00,3554.64,3559.28,3552.84,3559.28,800.0,3554.64,3559.28,3552.84,3559.28,800.0
2025-03-11 10:10:00,3551.26,3560.18,3549.27,3549.93,400.0,3551.26,3560.18,3549.27,3549.93,400.0
2025-03-11 10:15:00,3549.97,3549.97,3549.96,3549.97,100.0,3549.97,3549.97,3549.96,3549.97,100.0
2025-03-11 10:20:00,3557.06,3564.62,3550.35,3561.8,700.0,3557.06,3564.62,3550.35,3561.8,700.0
2025-03-11 10:25:00,3568.55,3568.55,3564.15,3564.15,688.0,3568.55,3568.55,3564.15,3564.15,688.0
2025-03-11 10:30:00,3564.15,3564.63,3555.61,3555.61,500.0,3564.15,3564.63,3555.61,3555.61,500.0
2025-03-11 10:35:00,3555.41,3562.79,3555.0,3560.0,700.0,3555.41,3562.79,3555.0,3560.0,700.0
2025-03-11 10:40:00,3562.79,3562.79,3562.79,3562.79,233.0,3562.79,3562.79,3562.79,3562.79,233.0
2025-03-11 10:45:00,3570.58,3570.58,3562.0,3562.75,1375.0,3570.58,3570.58,3562.0,3562.75,1375.0
2025-03-11 10:50:00,3575.0,3575.0,3575.0,3575.0,100.0,3575.0,3575.0,3575.0,3575.0,100.0
2025-03-11 10:55:00,3562.14,3562.15,3562.0,3562.0,450.0,3562.14,3562.15,3562.0,3562.0,450.0
2025-03-11 11:00:00,3554.59,3554.59,3554.59,3554.59,100.0,3554.59,3554.59,3554.59,3554.59,100.0
2025-03-11 11:05:00,3557.02,3557.02,3557.02,3557.02,300.0,3557.02,3557.02,3557.02,3557.02,300.0
2025-03-11 11:10:00,3565.03,3565.03,3561.0,3561.0,300.0,3565.03,3565.03,3561.0,3561.0,300.0
2025-03-11 11:15:00,3564.31,3564.31,3555.19,3564.05,600.0,3564.31,3564.31,3555.19,3564.05,600.0
2025-03-11 11:20:00,3562.09,3562.09,3562.08,3562.09,100.0,3562.09,3562.09,3562.08,3562.09,100.0
2025-03-11 11:25:00,3560.9,3560.9,3553.01,3553.08,1234.0,3560.9,3560.9,3553.01,3553.08,1234.0
2025-03-11 11:30:00,3564.5,3564.5,3560.33,3560.33,305.0,3564.5,3564.5,3560.33,3560.33,305.0
2025-03-11 11:35:00,3560.33,3561.23,3554.75,3561.23,300.0,3560.33,3561.23,3554.75,3561.23,300.0
2025-03-11 11:40:00,3565.92,3567.22,3560.1,3561.81,800.0,3565.92,3567.22,3560.1,3561.81,800.0
2025-03-11 11:45:00,3555.35,3561.37,3555.35,3561.37,225.0,3555.35,3561.37,3555.35,3561.37,225.0
2025-03-11 11:50:00,3561.37,3561.37,3561.37,3561.37,0.0,3561.37,3561.37,3561.37,3561.37,0.0
2025-03-11 11:55:00,3561.24,3561.24,3561.24,3561.24,200.0,3561.24,3561.24,3561.24,3561.24,200.0
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 12:05:00,3559.6,3559.6,3559.6,3559.6,0.0,3559.6,3559.6,3559.6,3559.6,0.0
2025-03-11 12:10:00,3560.76,3560.76,3555.32,3555.32,474.0,3560.76,3560.76,3555.32,3555.32,474.0
2025-03-11 12:15:00,3556.07,3556.07,3552.04,3552.04,2390.0,3556.07,3556.07,3552.04,3552.04,2390.0
2025-03-11 12:20:00,3552.04,3552.04,3547.04,3550.01,500.0,3552.04,3552.04,3547.04,3550.01,500.0
2025-03-11 12:25:00,3549.71,3549.71,3549.7,3549.71,200.0,3549.71,3549.71,3549.7,3549.71,200.0
2025-03-11 12:30:00,3549.78,3551.6,3549.77,3551.6,901.0,3549.78,3551.6,3549.77,3551.6,901.0
2025-03-11 12:35:00,3547.08,3549.52,3547.07,3549.52,300.0,3547.08,3549.52,3547.07,3549.52,300.0
2025-03-11 12:40:00,3551.89,3552.69,3546.73,3548.02,1104.0,3551.89,3552.69,3546.73,3548.02,1104.0
2025-03-11 12:45:00,3545.82,3545.82,3542.5,3542.68,600.0,3545.82,3545.82,3542.5,3542.68,600.0
2025-03-11 12:50:00,3547.05,3547.05,3545.38,3545.38,200.0,3547.05,3547.05,3545.38,3545.38,200.0
2025-03-11 12:55:00,3544.75,3544.75,3542.32,3542.32,300.0,3544.75,3544.75,3542.32,3542.32,300.0
2025-03-11 13:00:00,3542.72,3543.32,3542.72,3543.32,200.0,3542.72,3543.32,3542.72,3543.32,200.0
2025-03-11 13:05:00,3545.41,3545.41,3545.41,3545.41,100.0,3545.41,3545.41,3545.41,3545.41,100.0
2025-03-11 13:10:00,3543.12,3543.12,3542.36,3542.36,200.0,3543.12,3543.12,3542.36,3542.36,200.0
2025-03-11 13:15:00,3547.36,3548.49,3545.56,3545.76,752.0,3547.36,3548.49,3545.56,3545.76,752.0
2025-03-11 13:20:00,3548.77,3548.77,3542.32,3542.32,1159.0,3548.77,3548.77,3542.32,3542.32,1159.0
2025-03-11 13:25:00,3538.01,3538.01,3536.59,3536.59,200.0,3538.01,3538.01,3536.59,3536.59,200.0
2025-03-11 13:30:00,3537.84,3541.99,3536.58,3541.99,400.0,3537.84,3541.99,3536.58,3541.99,400.0
2025-03-11 13:35:00,3537.83,3538.66,3537.82,3538.66,300.0,3537.83,3538.66,3537.82,3538.66,300.0
2025-03-11 13:40:00,3533.59,3535.04,3531.19,3531.19,656.0,3533.59,3535.04,3531.19,3531.19,656.0
2025-03-11 13:45:00,3530.95,3533.96,3525.95,3525.95,1200.0,3530.95,3533.96,3525.95,3525.95,1200.0
2025-03-11 13:50:00,3526.38,3529.58,3524.57,3524.57,400.0,3526.38,3529.58,3524.57,3524.57,400.0
2025-03-11 13:55:00,3527.2,3527.2,3527.2,3527.2,100.0,3527.2,3527.2,3527.2,3527.2,100.0
2025-03-11 14:00:00,3527.29,3538.88,3527.29,3538.88,900.0,3527.29,3538.88,3527.29,3538.88,900.0
2025-03-11 14:05:00,3533.59,3537.8,3532.69,3532.7,600.0,3533.59,3537.8,3532.69,3532.7,600.0
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 14:15:00,3534.27,3534.27,3534.27,3534.27,0.0,3534.27,3534.27,3534.27,3534.27,0.0
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 14:25:00,3547.02,3547.02,3547.02,3547.02,0.0,3547.02,3547.02,3547.02,3547.02,0.0
2025-03-11 14:30:00,3547.02,3547.02,3547.02,3547.02,0.0,3547.02,3547.02,3547.02,3547.02,0.0
2025-03-11 14:35:00,3550.0,3553.86,3549.83,3549.83,500.0,3550.0,3553.86,3549.83,3549.83,500.0
2025-03-11 14:40:00,3550.0,3555.96,3550.0,3555.96,1806.0,3550.0,3555.96,3550.0,3555.96,1806.0
2025-03-11 14:45:00,3558.55,3558.55,3558.55,3558.55,100.0,3558.55,3558.55,3558.55,3558.55,100.0
2025-03-11 14:50:00,3565.47,3568.07,3565.47,3568.07,200.0,3565.47,3568.07,3565.47,3568.07,200.0
2025-03-11 14:55:00,3570.17,3570.17,3570.17,3570.17,100.0,3570.17,3570.17,3570.17,3570.17,100.0
2025-03-11 15:00:00,3569.22,3569.22,3569.22,3569.22,400.0,3569.22,3569.22,3569.22,3569.22,400.0
2025-03-11 15:05:00,3570.0,3571.9,3570.0,3571.9,300.0,3570.0,3571.9,3570.0,3571.9,300.0
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 15:15:00,3562.37,3562.37,3562.37,3562.37,0.0,3562.37,3562.37,3562.37,3562.37,0.0
2025-03-11 15:20:00,3561.39,3561.39,3561.39,3561.39,104.0,3561.39,3561.39,3561.39,3561.39,104.0
2025-03-11 15:25:00,3558.26,3558.26,3548.0,3548.0,2200.0,3558.26,3558.26,3548.0,3548.0,2200.0
2025-03-11 15:30:00,3555.64,3563.27,3555.63,3559.07,500.0,3555.64,3563.27,3555.63,3559.07,500.0
2025-03-11 15:35:00,3567.69,3578.1,3567.69,3573.04,300.0,3567.69,3578.1,3567.69,3573.04,300.0
2025-03-11 15:40:00,3567.15,3571.46,3561.06,3571.46,987.0,3567.15,3571.46,3561.06,3571.46,987.0
2025-03-11 15:45:00,3556.45,3569.57,3556.45,3569.57,419.0,3556.45,3569.57,3556.45,3569.57,419.0
2025-03-11 15:50:00,3572.8,3574.82,3556.32,3556.32,1432.0,3572.8,3574.82,3556.32,3556.32,1432.0
2025-03-11 15:55:00,3559.35,3562.87,3554.27,3562.62,4141.0,3559.35,3562.87,3554.27,3562.62,4141.0
2025-03-12 09:30:00,3562.76,3562.76,3541.75,3541.75,1276.0,3562.76,3562.76,3541.75,3541.75,1276.0
2025-03-12 09:35:00,3573.79,3573.79,3573.79,3573.79,100.0,3573.79,3573.79,3573.79,3573.79,100.0
2025-03-12 09:40:00,3541.55,3541.55,3541.54,3541.55,150.0,3541.55,3541.55,3541.54,3541.55,150.0
2025-03-12 09:45:00,3523.31,3523.31,3523.31,3523.31,102.0,3523.31,3523.31,3523.31,3523.31,102.0
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 09:55:00,3532.28,3532.28,3532.28,3532.28,0.0,3532.28,3532.28,3532.28,3532.28,0.0
2025-03-12 10:00:00,3532.28,3532.28,3532.28,3532.28,0.0,3532.28,3532.28,3532.28,3532.28,0.0
2025-03-12 10:05:00,3532.28,3532.28,3532.28,3532.28,0.0,3532.28,3532.28,3532.28,3532.28,0.0
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 10:15:00,3524.43,3524.43,3524.43,3524.43,0.0,3524.43,3524.43,3524.43,3524.43,0.0
2025-03-12 10:20:00,3524.43,3524.43,3524.43,3524.43,0.0,3524.43,3524.43,3524.43,3524.43,0.0
2025-03-12 10:25:00,3528.16,3528.16,3528.16,3528.16,100.0,3528.16,3528.16,3528.16,3528.16,100.0
2025-03-12 10:30:00,3528.16,3528.16,3528.16,3528.16,0.0,3528.16,3528.16,3528.16,3528.16,0.0
2025-03-12 10:35:00,3533.99,3544.88,3533.98,3533.99,698.0,3533.99,3544.88,3533.98,3533.99,698.0
2025-03-12 10:40:00,3533.99,3533.99,3533.99,3533.99,0.0,3533.99,3533.99,3533.99,3533.99,0.0
2025-03-12 10:45:00,3523.09,3523.09,3523.09,3523.09,200.0,3523.09,3523.09,3523.09,3523.09,200.0
2025-03-12 10:50:00,3523.09,3523.09,3523.09,3523.09,0.0,3523.09,3523.09,3523.09,3523.09,0.0
2025-03-12 10:55:00,3517.01,3517.01,3511.0,3511.01,512.0,3517.01,3517.01,3511.0,3511.01,512.0
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 11:05:00,3498.13,3498.13,3498.13,3498.13,0.0,3498.13,3498.13,3498.13,3498.13,0.0
2025-03-12 11:10:00,3493.23,3499.51,3492.87,3499.51,800.0,3493.23,3499.51,3492.87,3499.51,800.0
2025-03-12 11:15:00,3499.51,3506.56,3499.51,3506.56,400.0,3499.51,3506.56,3499.51,3506.56,400.0
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 11:25:00,3498.54,3498.54,3498.54,3498.54,0.0,3498.54,3498.54,3498.54,3498.54,0.0
2025-03-12 11:30:00,3499.08,3499.09,3499.08,3499.08,143.0,3499.08,3499.09,3499.08,3499.08,143.0
2025-03-12 11:35:00,3503.22,3503.22,3503.21,3503.22,100.0,3503.22,3503.22,3503.21,3503.22,100.0
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 11:45:00,3504.08,3504.08,3504.08,3504.08,0.0,3504.08,3504.08,3504.08,3504.08,0.0
2025-03-12 11:50:00,3504.08,3504.08,3504.08,3504.08,0.0,3504.08,3504.08,3504.08,3504.08,0.0
2025-03-12 11:55:00,3517.95,3519.45,3517.75,3519.45,600.0,3517.95,3519.45,3517.75,3519.45,600.0
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 12:05:00,3525.82,3525.82,3525.82,3525.82,0.0,3525.82,3525.82,3525.82,3525.82,0.0
2025-03-12 12:10:00,3525.82,3525.82,3525.82,3525.82,0.0,3525.82,3525.82,3525.82,3525.82,0.0
2025-03-12 12:15:00,3525.82,3525.82,3525.82,3525.82,0.0,3525.82,3525.82,3525.82,3525.82,0.0
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 12:25:00,3525.82,3525.82,3525.82,3525.82,0.0,3525.82,3525.82,3525.82,3525.82,0.0
2025-03-12 12:30:00,3542.76,3542.76,3542.76,3542.76,100.0,3542.76,3542.76,3542.76,3542.76,100.0
2025-03-12 12:35:00,3559.54,3559.54,3547.36,3547.37,200.0,3559.54,3559.54,3547.36,3547.37,200.0
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 12:45:00,3542.25,3542.25,3542.25,3542.25,0.0,3542.25,3542.25,3542.25,3542.25,0.0
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 12:55:00,3536.5,3536.5,3536.5,3536.5,0.0,3536.5,3536.5,3536.5,3536.5,0.0
2025-03-12 13:00:00,3536.5,3536.5,3536.5,3536.5,0.0,3536.5,3536.5,3536.5,3536.5,0.0
2025-03-12 13:05:00,3536.5,3536.5,3536.5,3536.5,0.0,3536.5,3536.5,3536.5,3536.5,0.0
2025-03-12 13:10:00,3536.5,3536.5,3536.5,3536.5,0.0,3536.5,3536.5,3536.5,3536.5,0.0
2025-03-12 13:15:00,3526.15,3526.15,3524.95,3524.96,225.0,3526.15,3526.15,3524.95,3524.96,225.0
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 13:25:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
2025-03-12 13:30:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
2025-03-12 13:35:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
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 13:45:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
2025-03-12 13:50:00,3540.13,3540.13,3540.13,3540.13,0.0,3540.13,3540.13,3540.13,3540.13,0.0
2025-03-12 13:55:00,3527.84,3527.84,3523.97,3523.97,487.0,3527.84,3527.84,3523.97,3523.97,487.0
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 14:05:00,3520.68,3520.68,3520.68,3520.68,0.0,3520.68,3520.68,3520.68,3520.68,0.0
2025-03-12 14:10:00,3522.14,3522.14,3522.14,3522.14,278.0,3522.14,3522.14,3522.14,3522.14,278.0
2025-03-12 14:15:00,3525.47,3525.47,3523.8,3523.81,434.0,3525.47,3525.47,3523.8,3523.81,434.0
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 14:25:00,3518.04,3518.04,3518.04,3518.04,0.0,3518.04,3518.04,3518.04,3518.04,0.0
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 14:35:00,3525.84,3525.84,3525.84,3525.84,0.0,3525.84,3525.84,3525.84,3525.84,0.0
2025-03-12 14:40:00,3525.84,3525.84,3525.84,3525.84,0.0,3525.84,3525.84,3525.84,3525.84,0.0
2025-03-12 14:45:00,3536.11,3536.11,3536.11,3536.11,100.0,3536.11,3536.11,3536.11,3536.11,100.0
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 14:55:00,3536.11,3536.11,3536.11,3536.11,0.0,3536.11,3536.11,3536.11,3536.11,0.0
2025-03-12 15:00:00,3534.51,3534.51,3534.51,3534.51,400.0,3534.51,3534.51,3534.51,3534.51,400.0
2025-03-12 15:05:00,3533.57,3533.57,3533.2,3533.2,200.0,3533.57,3533.57,3533.2,3533.2,200.0
2025-03-12 15:10:00,3534.78,3534.78,3531.2,3531.2,200.0,3534.78,3534.78,3531.2,3531.2,200.0
2025-03-12 15:15:00,3529.23,3529.23,3529.23,3529.23,100.0,3529.23,3529.23,3529.23,3529.23,100.0
2025-03-12 15:20:00,3529.23,3529.23,3529.23,3529.23,0.0,3529.23,3529.23,3529.23,3529.23,0.0
2025-03-12 15:25:00,3538.39,3538.39,3538.39,3538.39,300.0,3538.39,3538.39,3538.39,3538.39,300.0
2025-03-12 15:30:00,3538.64,3538.64,3537.45,3538.17,350.0,3538.64,3538.64,3537.45,3538.17,350.0
2025-03-12 15:35:00,3537.73,3537.73,3537.73,3537.73,100.0,3537.73,3537.73,3537.73,3537.73,100.0
2025-03-12 15:40:00,3537.73,3537.73,3537.73,3537.73,0.0,3537.73,3537.73,3537.73,3537.73,0.0
2025-03-12 15:45:00,3547.66,3547.67,3543.22,3546.08,601.0,3547.66,3547.67,3543.22,3546.08,601.0
2025-03-12 15:50:00,3547.58,3547.58,3542.15,3545.03,577.0,3547.58,3547.58,3542.15,3545.03,577.0
2025-03-12 15:55:00,3546.63,3549.04,3542.44,3546.93,1983.0,3546.63,3549.04,3542.44,3546.93,1983.0
2025-03-13 09:30:00,3559.7,3559.7,3532.65,3532.66,1290.0,3559.7,3559.7,3532.65,3532.66,1290.0
2025-03-13 09:35:00,3559.67,3559.67,3559.67,3559.67,361.0,3559.67,3559.67,3559.67,3559.67,361.0
2025-03-13 09:40:00,3537.84,3537.84,3537.84,3537.84,160.0,3537.84,3537.84,3537.84,3537.84,160.0
2025-03-13 09:45:00,3543.35,3543.35,3543.35,3543.35,222.0,3543.35,3543.35,3543.35,3543.35,222.0
2025-03-13 09:50:00,3543.35,3543.35,3543.35,3543.35,0.0,3543.35,3543.35,3543.35,3543.35,0.0
2025-03-13 09:55:00,3550.72,3556.79,3547.31,3556.79,870.0,3550.72,3556.79,3547.31,3556.79,870.0
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 10:05:00,3559.0,3559.0,3559.0,3559.0,0.0,3559.0,3559.0,3559.0,3559.0,0.0
2025-03-13 10:10:00,3565.02,3565.02,3565.02,3565.02,100.0,3565.02,3565.02,3565.02,3565.02,100.0
2025-03-13 10:15:00,3563.93,3564.96,3563.93,3564.96,300.0,3563.93,3564.96,3563.93,3564.96,300.0
2025-03-13 10:20:00,3556.1,3556.1,3556.1,3556.1,100.0,3556.1,3556.1,3556.1,3556.1,100.0
2025-03-13 10:25:00,3551.18,3551.18,3545.95,3546.55,500.0,3551.18,3551.18,3545.95,3546.55,500.0
2025-03-13 10:30:00,3545.87,3551.66,3542.6,3551.66,400.0,3545.87,3551.66,3542.6,3551.66,400.0
2025-03-13 10:35:00,3555.76,3555.76,3555.75,3555.76,100.0,3555.76,3555.76,3555.75,3555.76,100.0
2025-03-13 10:40:00,3555.76,3555.76,3555.76,3555.76,0.0,3555.76,3555.76,3555.76,3555.76,0.0
2025-03-13 10:45:00,3545.6,3545.6,3540.66,3540.66,200.0,3545.6,3545.6,3540.66,3540.66,200.0
2025-03-13 10:50:00,3544.48,3547.28,3540.15,3547.28,300.0,3544.48,3547.28,3540.15,3547.28,300.0
2025-03-13 10:55:00,3537.12,3537.12,3529.23,3529.23,200.0,3537.12,3537.12,3529.23,3529.23,200.0
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 11:05:00,3534.34,3534.34,3534.34,3534.34,0.0,3534.34,3534.34,3534.34,3534.34,0.0
2025-03-13 11:10:00,3529.09,3529.09,3529.08,3529.09,200.0,3529.09,3529.09,3529.08,3529.09,200.0
2025-03-13 11:15:00,3525.5,3526.4,3525.5,3526.4,200.0,3525.5,3526.4,3525.5,3526.4,200.0
2025-03-13 11:20:00,3526.31,3526.31,3526.3,3526.31,200.0,3526.31,3526.31,3526.3,3526.31,200.0
2025-03-13 11:25:00,3521.88,3521.88,3521.11,3521.11,300.0,3521.88,3521.88,3521.11,3521.11,300.0
2025-03-13 11:30:00,3514.85,3514.85,3514.85,3514.85,100.0,3514.85,3514.85,3514.85,3514.85,100.0
2025-03-13 11:35:00,3502.99,3502.99,3502.99,3502.99,100.0,3502.99,3502.99,3502.99,3502.99,100.0
2025-03-13 11:40:00,3502.99,3502.99,3502.99,3502.99,0.0,3502.99,3502.99,3502.99,3502.99,0.0
2025-03-13 11:45:00,3509.18,3509.18,3509.17,3509.18,100.0,3509.18,3509.18,3509.17,3509.18,100.0
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 11:55:00,3515.33,3515.33,3515.33,3515.33,0.0,3515.33,3515.33,3515.33,3515.33,0.0
2025-03-13 12:00:00,3519.26,3519.26,3517.32,3518.54,301.0,3519.26,3519.26,3517.32,3518.54,301.0
2025-03-13 12:05:00,3521.33,3521.33,3519.52,3519.53,250.0,3521.33,3521.33,3519.52,3519.53,250.0
2025-03-13 12:10:00,3519.53,3519.53,3519.53,3519.53,0.0,3519.53,3519.53,3519.53,3519.53,0.0
2025-03-13 12:15:00,3519.51,3519.52,3519.51,3519.51,100.0,3519.51,3519.52,3519.51,3519.51,100.0
2025-03-13 12:20:00,3530.65,3530.65,3529.54,3529.54,1262.0,3530.65,3530.65,3529.54,3529.54,1262.0
2025-03-13 12:25:00,3530.29,3530.29,3530.28,3530.29,100.0,3530.29,3530.29,3530.28,3530.29,100.0
2025-03-13 12:30:00,3530.29,3530.29,3530.29,3530.29,0.0,3530.29,3530.29,3530.29,3530.29,0.0
2025-03-13 12:35:00,3532.81,3539.91,3532.8,3539.91,400.0,3532.81,3539.91,3532.8,3539.91,400.0
2025-03-13 12:40:00,3543.61,3543.61,3537.21,3538.45,1001.0,3543.61,3543.61,3537.21,3538.45,1001.0
2025-03-13 12:45:00,3543.07,3543.07,3538.44,3538.44,200.0,3543.07,3543.07,3538.44,3538.44,200.0
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 12:55:00,3540.16,3540.16,3540.16,3540.16,0.0,3540.16,3540.16,3540.16,3540.16,0.0
2025-03-13 13:00:00,3540.16,3540.16,3540.16,3540.16,0.0,3540.16,3540.16,3540.16,3540.16,0.0
2025-03-13 13:05:00,3545.12,3545.12,3545.12,3545.12,100.0,3545.12,3545.12,3545.12,3545.12,100.0
2025-03-13 13:10:00,3545.12,3545.12,3545.12,3545.12,0.0,3545.12,3545.12,3545.12,3545.12,0.0
2025-03-13 13:15:00,3534.06,3534.06,3526.64,3526.64,400.0,3534.06,3534.06,3526.64,3526.64,400.0
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 13:25:00,3526.64,3526.64,3526.64,3526.64,0.0,3526.64,3526.64,3526.64,3526.64,0.0
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 13:35:00,3528.41,3528.41,3528.41,3528.41,0.0,3528.41,3528.41,3528.41,3528.41,0.0
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 13:45:00,3533.04,3533.04,3533.04,3533.04,0.0,3533.04,3533.04,3533.04,3533.04,0.0
2025-03-13 13:50:00,3533.04,3533.04,3533.04,3533.04,0.0,3533.04,3533.04,3533.04,3533.04,0.0
2025-03-13 13:55:00,3533.57,3533.66,3533.57,3533.66,1039.0,3533.57,3533.66,3533.57,3533.66,1039.0
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 14:05:00,3535.89,3535.89,3535.89,3535.89,0.0,3535.89,3535.89,3535.89,3535.89,0.0
2025-03-13 14:10:00,3535.89,3535.89,3535.89,3535.89,0.0,3535.89,3535.89,3535.89,3535.89,0.0
2025-03-13 14:15:00,3533.3,3533.63,3533.3,3533.63,200.0,3533.3,3533.63,3533.3,3533.63,200.0
2025-03-13 14:20:00,3536.81,3536.81,3536.58,3536.59,216.0,3536.81,3536.81,3536.58,3536.59,216.0
2025-03-13 14:25:00,3536.55,3536.55,3536.55,3536.55,100.0,3536.55,3536.55,3536.55,3536.55,100.0
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 14:35:00,3538.87,3538.87,3538.87,3538.87,0.0,3538.87,3538.87,3538.87,3538.87,0.0
2025-03-13 14:40:00,3545.83,3545.83,3545.82,3545.83,100.0,3545.83,3545.83,3545.82,3545.83,100.0
2025-03-13 14:45:00,3542.32,3542.32,3542.31,3542.32,300.0,3542.32,3542.32,3542.31,3542.32,300.0
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 14:55:00,3545.9,3545.9,3545.9,3545.9,0.0,3545.9,3545.9,3545.9,3545.9,0.0
2025-03-13 15:00:00,3544.82,3544.82,3544.82,3544.82,159.0,3544.82,3544.82,3544.82,3544.82,159.0
2025-03-13 15:05:00,3544.81,3544.81,3534.3,3534.3,691.0,3544.81,3544.81,3534.3,3534.3,691.0
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 15:15:00,3534.3,3534.3,3534.3,3534.3,0.0,3534.3,3534.3,3534.3,3534.3,0.0
2025-03-13 15:20:00,3552.05,3557.0,3552.04,3557.0,200.0,3552.05,3557.0,3552.04,3557.0,200.0
2025-03-13 15:25:00,3544.09,3544.09,3544.08,3544.08,317.0,3544.09,3544.09,3544.08,3544.08,317.0
2025-03-13 15:30:00,3546.74,3546.74,3546.74,3546.74,100.0,3546.74,3546.74,3546.74,3546.74,100.0
2025-03-13 15:35:00,3544.41,3544.41,3543.42,3543.59,600.0,3544.41,3544.41,3543.42,3543.59,600.0
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 15:45:00,3543.71,3543.71,3543.71,3543.71,0.0,3543.71,3543.71,3543.71,3543.71,0.0
2025-03-13 15:50:00,3546.34,3546.34,3546.3,3546.31,200.0,3546.34,3546.34,3546.3,3546.31,200.0
2025-03-13 15:55:00,3544.05,3546.72,3537.57,3543.71,3702.0,3544.05,3546.72,3537.57,3543.71,3702.0
2025-03-14 09:30:00,3550.0,3550.0,3520.91,3520.91,1712.0,3550.0,3550.0,3520.91,3520.91,1712.0
2025-03-14 09:35:00,3538.11,3538.11,3538.1,3538.11,100.0,3538.11,3538.11,3538.1,3538.11,100.0
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 09:45:00,3541.56,3541.56,3541.56,3541.56,0.0,3541.56,3541.56,3541.56,3541.56,0.0
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 09:55:00,3548.16,3548.16,3548.16,3548.16,0.0,3548.16,3548.16,3548.16,3548.16,0.0
2025-03-14 10:00:00,3550.0,3550.0,3543.21,3549.45,2800.0,3550.0,3550.0,3543.21,3549.45,2800.0
2025-03-14 10:05:00,3559.85,3560.07,3553.66,3553.66,937.0,3559.85,3560.07,3553.66,3553.66,937.0
2025-03-14 10:10:00,3549.45,3550.6,3549.24,3549.24,400.0,3549.45,3550.6,3549.24,3549.24,400.0
2025-03-14 10:15:00,3543.02,3543.02,3543.02,3543.02,100.0,3543.02,3543.02,3543.02,3543.02,100.0
2025-03-14 10:20:00,3548.46,3548.46,3548.45,3548.46,100.0,3548.46,3548.46,3548.45,3548.46,100.0
2025-03-14 10:25:00,3553.24,3553.24,3545.9,3549.32,500.0,3553.24,3553.24,3545.9,3549.32,500.0
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 10:35:00,3555.75,3555.75,3555.75,3555.75,0.0,3555.75,3555.75,3555.75,3555.75,0.0
2025-03-14 10:40:00,3559.56,3560.43,3555.59,3555.66,1278.0,3559.56,3560.43,3555.59,3555.66,1278.0
2025-03-14 10:45:00,3565.0,3565.0,3555.2,3555.2,975.0,3565.0,3565.0,3555.2,3555.2,975.0
2025-03-14 10:50:00,3555.2,3555.2,3555.19,3555.2,100.0,3555.2,3555.2,3555.19,3555.2,100.0
2025-03-14 10:55:00,3557.74,3565.0,3557.74,3565.0,1510.0,3557.74,3565.0,3557.74,3565.0,1510.0
2025-03-14 11:00:00,3565.0,3573.68,3565.0,3573.68,700.0,3565.0,3573.68,3565.0,3573.68,700.0
2025-03-14 11:05:00,3570.6,3574.89,3570.6,3572.01,725.0,3570.6,3574.89,3570.6,3572.01,725.0
2025-03-14 11:10:00,3567.59,3571.12,3567.58,3571.12,300.0,3567.59,3571.12,3567.58,3571.12,300.0
2025-03-14 11:15:00,3571.0,3571.0,3570.99,3571.0,100.0,3571.0,3571.0,3570.99,3571.0,100.0
2025-03-14 11:20:00,3571.0,3571.0,3571.0,3571.0,0.0,3571.0,3571.0,3571.0,3571.0,0.0
2025-03-14 11:25:00,3565.73,3570.76,3565.73,3570.76,200.0,3565.73,3570.76,3565.73,3570.76,200.0
2025-03-14 11:30:00,3570.76,3570.76,3570.76,3570.76,0.0,3570.76,3570.76,3570.76,3570.76,0.0
2025-03-14 11:35:00,3565.73,3565.73,3565.73,3565.73,100.0,3565.73,3565.73,3565.73,3565.73,100.0
2025-03-14 11:40:00,3570.0,3570.0,3569.99,3570.0,200.0,3570.0,3570.0,3569.99,3570.0,200.0
2025-03-14 11:45:00,3574.27,3574.27,3574.26,3574.27,100.0,3574.27,3574.27,3574.26,3574.27,100.0
2025-03-14 11:50:00,3574.27,3574.27,3574.27,3574.27,0.0,3574.27,3574.27,3574.27,3574.27,0.0
2025-03-14 11:55:00,3578.06,3578.06,3570.9,3570.9,300.0,3578.06,3578.06,3570.9,3570.9,300.0
2025-03-14 12:00:00,3570.9,3571.11,3570.81,3570.82,621.0,3570.9,3571.11,3570.81,3570.82,621.0
2025-03-14 12:05:00,3568.5,3570.0,3568.49,3570.0,300.0,3568.5,3570.0,3568.49,3570.0,300.0
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 12:15:00,3564.24,3564.24,3564.24,3564.24,0.0,3564.24,3564.24,3564.24,3564.24,0.0
2025-03-14 12:20:00,3560.21,3562.69,3560.21,3562.03,663.0,3560.21,3562.69,3560.21,3562.03,663.0
2025-03-14 12:25:00,3559.79,3559.8,3559.79,3559.79,100.0,3559.79,3559.8,3559.79,3559.79,100.0
2025-03-14 12:30:00,3559.7,3559.7,3559.7,3559.7,100.0,3559.7,3559.7,3559.7,3559.7,100.0
2025-03-14 12:35:00,3560.23,3566.64,3558.87,3566.64,1156.0,3560.23,3566.64,3558.87,3566.64,1156.0
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 12:45:00,3565.19,3565.19,3565.19,3565.19,0.0,3565.19,3565.19,3565.19,3565.19,0.0
2025-03-14 12:50:00,3564.68,3570.46,3564.67,3570.46,1123.0,3564.68,3570.46,3564.67,3570.46,1123.0
2025-03-14 12:55:00,3569.57,3572.8,3569.57,3572.8,400.0,3569.57,3572.8,3569.57,3572.8,400.0
2025-03-14 13:00:00,3572.8,3572.8,3572.8,3572.8,0.0,3572.8,3572.8,3572.8,3572.8,0.0
2025-03-14 13:05:00,3574.12,3574.64,3574.11,3574.64,200.0,3574.12,3574.64,3574.11,3574.64,200.0
2025-03-14 13:10:00,3574.82,3574.82,3574.81,3574.82,138.0,3574.82,3574.82,3574.81,3574.82,138.0
2025-03-14 13:15:00,3574.93,3574.94,3570.17,3570.17,762.0,3574.93,3574.94,3570.17,3570.17,762.0
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 13:25:00,3570.17,3570.17,3570.17,3570.17,0.0,3570.17,3570.17,3570.17,3570.17,0.0
2025-03-14 13:30:00,3570.17,3570.17,3570.17,3570.17,160.0,3570.17,3570.17,3570.17,3570.17,160.0
2025-03-14 13:35:00,3566.09,3566.4,3566.08,3566.4,200.0,3566.09,3566.4,3566.08,3566.4,200.0
2025-03-14 13:40:00,3562.71,3562.71,3562.71,3562.71,100.0,3562.71,3562.71,3562.71,3562.71,100.0
2025-03-14 13:45:00,3557.13,3557.13,3557.13,3557.13,147.0,3557.13,3557.13,3557.13,3557.13,147.0
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 13:55:00,3559.54,3559.54,3559.54,3559.54,0.0,3559.54,3559.54,3559.54,3559.54,0.0
2025-03-14 14:00:00,3559.76,3563.0,3559.76,3562.96,700.0,3559.76,3563.0,3559.76,3562.96,700.0
2025-03-14 14:05:00,3562.78,3566.21,3562.01,3566.21,523.0,3562.78,3566.21,3562.01,3566.21,523.0
2025-03-14 14:10:00,3564.84,3564.84,3564.64,3564.64,207.0,3564.84,3564.84,3564.64,3564.64,207.0
2025-03-14 14:15:00,3561.16,3561.16,3561.16,3561.16,100.0,3561.16,3561.16,3561.16,3561.16,100.0
2025-03-14 14:20:00,3561.54,3561.54,3561.53,3561.54,100.0,3561.54,3561.54,3561.53,3561.54,100.0
2025-03-14 14:25:00,3559.64,3559.65,3559.64,3559.64,100.0,3559.64,3559.65,3559.64,3559.64,100.0
2025-03-14 14:30:00,3560.49,3560.49,3559.64,3560.04,843.0,3560.49,3560.49,3559.64,3560.04,843.0
2025-03-14 14:35:00,3561.04,3561.07,3561.03,3561.04,400.0,3561.04,3561.07,3561.03,3561.04,400.0
2025-03-14 14:40:00,3561.96,3564.64,3561.96,3563.52,592.0,3561.96,3564.64,3561.96,3563.52,592.0
2025-03-14 14:45:00,3568.3,3568.3,3568.29,3568.3,100.0,3568.3,3568.3,3568.29,3568.3,100.0
2025-03-14 14:50:00,3567.96,3567.96,3565.62,3565.62,871.0,3567.96,3567.96,3565.62,3565.62,871.0
2025-03-14 14:55:00,3564.61,3564.61,3564.32,3564.32,200.0,3564.61,3564.61,3564.32,3564.32,200.0
2025-03-14 15:00:00,3564.32,3564.32,3564.32,3564.32,0.0,3564.32,3564.32,3564.32,3564.32,0.0
2025-03-14 15:05:00,3563.94,3563.94,3563.7,3563.86,300.0,3563.94,3563.94,3563.7,3563.86,300.0
2025-03-14 15:10:00,3563.7,3566.75,3563.7,3564.92,501.0,3563.7,3566.75,3563.7,3564.92,501.0
2025-03-14 15:15:00,3564.93,3564.95,3564.92,3564.95,208.0,3564.93,3564.95,3564.92,3564.95,208.0
2025-03-14 15:20:00,3561.92,3562.37,3551.53,3553.88,2967.0,3561.92,3562.37,3551.53,3553.88,2967.0
2025-03-14 15:25:00,3561.78,3561.78,3548.17,3550.92,3969.0,3561.78,3561.78,3548.17,3550.92,3969.0
2025-03-14 15:30:00,3550.95,3556.46,3550.94,3556.46,300.0,3550.95,3556.46,3550.94,3556.46,300.0
2025-03-14 15:35:00,3553.22,3553.22,3547.6,3547.6,241.0,3553.22,3553.22,3547.6,3547.6,241.0
2025-03-14 15:40:00,3551.14,3551.15,3551.14,3551.14,100.0,3551.14,3551.15,3551.14,3551.14,100.0
2025-03-14 15:45:00,3551.14,3551.15,3545.61,3545.61,611.0,3551.14,3551.15,3545.61,3545.61,611.0
2025-03-14 15:50:00,3540.75,3546.88,3540.75,3543.79,954.0,3540.75,3546.88,3540.75,3543.79,954.0
2025-03-14 15:55:00,3545.95,3556.95,3545.95,3550.46,2880.0,3545.95,3556.95,3545.95,3550.46,2880.0
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 09:35:00,3559.03,3559.03,3559.03,3559.03,0.0,3559.03,3559.03,3559.03,3559.03,0.0
2025-03-17 09:40:00,3559.03,3559.03,3559.03,3559.03,0.0,3559.03,3559.03,3559.03,3559.03,0.0
2025-03-17 09:45:00,3559.03,3559.03,3559.03,3559.03,0.0,3559.03,3559.03,3559.03,3559.03,0.0
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 09:55:00,3574.24,3574.24,3574.24,3574.24,0.0,3574.24,3574.24,3574.24,3574.24,0.0
2025-03-17 10:00:00,3557.36,3557.36,3553.41,3553.41,661.0,3557.36,3557.36,3553.41,3553.41,661.0
2025-03-17 10:05:00,3556.3,3557.11,3550.52,3550.52,528.0,3556.3,3557.11,3550.52,3550.52,528.0
2025-03-17 10:10:00,3550.52,3550.52,3550.52,3550.52,0.0,3550.52,3550.52,3550.52,3550.52,0.0
2025-03-17 10:15:00,3559.18,3559.18,3559.18,3559.18,100.0,3559.18,3559.18,3559.18,3559.18,100.0
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 10:25:00,3566.68,3566.68,3566.68,3566.68,0.0,3566.68,3566.68,3566.68,3566.68,0.0
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 10:35:00,3571.14,3571.14,3571.14,3571.14,0.0,3571.14,3571.14,3571.14,3571.14,0.0
2025-03-17 10:40:00,3578.68,3583.8,3578.68,3583.8,967.0,3578.68,3583.8,3578.68,3583.8,967.0
2025-03-17 10:45:00,3593.91,3593.91,3593.91,3593.91,344.0,3593.91,3593.91,3593.91,3593.91,344.0
2025-03-17 10:50:00,3578.36,3578.37,3578.36,3578.36,195.0,3578.36,3578.37,3578.36,3578.36,195.0
2025-03-17 10:55:00,3578.96,3578.96,3578.96,3578.96,100.0,3578.96,3578.96,3578.96,3578.96,100.0
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 11:05:00,3583.83,3583.83,3583.83,3583.83,0.0,3583.83,3583.83,3583.83,3583.83,0.0
2025-03-17 11:10:00,3583.83,3583.83,3583.83,3583.83,0.0,3583.83,3583.83,3583.83,3583.83,0.0
2025-03-17 11:15:00,3579.82,3583.02,3578.6,3583.02,779.0,3579.82,3583.02,3578.6,3583.02,779.0
2025-03-17 11:20:00,3583.02,3583.02,3583.02,3583.02,0.0,3583.02,3583.02,3583.02,3583.02,0.0
2025-03-17 11:25:00,3583.02,3583.02,3583.02,3583.02,100.0,3583.02,3583.02,3583.02,3583.02,100.0
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 11:35:00,3582.13,3582.13,3582.13,3582.13,0.0,3582.13,3582.13,3582.13,3582.13,0.0
2025-03-17 11:40:00,3582.89,3582.89,3582.89,3582.89,294.0,3582.89,3582.89,3582.89,3582.89,294.0
2025-03-17 11:45:00,3578.36,3578.36,3578.36,3578.36,100.0,3578.36,3578.36,3578.36,3578.36,100.0
2025-03-17 11:50:00,3582.89,3582.89,3582.89,3582.89,200.0,3582.89,3582.89,3582.89,3582.89,200.0
2025-03-17 11:55:00,3587.2,3587.2,3584.65,3584.66,500.0,3587.2,3587.2,3584.65,3584.66,500.0
2025-03-17 12:00:00,3584.66,3585.1,3583.31,3585.1,500.0,3584.66,3585.1,3583.31,3585.1,500.0
2025-03-17 12:05:00,3583.32,3583.32,3583.31,3583.32,100.0,3583.32,3583.32,3583.31,3583.32,100.0
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 12:15:00,3583.32,3583.32,3583.32,3583.32,0.0,3583.32,3583.32,3583.32,3583.32,0.0
2025-03-17 12:20:00,3586.53,3586.53,3586.52,3586.53,107.0,3586.53,3586.53,3586.52,3586.53,107.0
2025-03-17 12:25:00,3583.32,3583.32,3583.31,3583.32,100.0,3583.32,3583.32,3583.31,3583.32,100.0
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 12:35:00,3583.32,3583.32,3583.32,3583.32,0.0,3583.32,3583.32,3583.32,3583.32,0.0
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 12:45:00,3583.32,3583.32,3583.32,3583.32,0.0,3583.32,3583.32,3583.32,3583.32,0.0
2025-03-17 12:50:00,3586.5,3593.96,3586.07,3593.96,423.0,3586.5,3593.96,3586.07,3593.96,423.0
2025-03-17 12:55:00,3593.96,3593.96,3593.96,3593.96,0.0,3593.96,3593.96,3593.96,3593.96,0.0
2025-03-17 13:00:00,3598.15,3598.15,3595.67,3595.67,208.0,3598.15,3598.15,3595.67,3595.67,208.0
2025-03-17 13:05:00,3600.01,3600.01,3595.61,3596.13,301.0,3600.01,3600.01,3595.61,3596.13,301.0
2025-03-17 13:10:00,3596.13,3596.13,3596.13,3596.13,0.0,3596.13,3596.13,3596.13,3596.13,0.0
2025-03-17 13:15:00,3599.39,3600.13,3597.48,3600.13,300.0,3599.39,3600.13,3597.48,3600.13,300.0
2025-03-17 13:20:00,3600.0,3600.0,3600.0,3600.0,150.0,3600.0,3600.0,3600.0,3600.0,150.0
2025-03-17 13:25:00,3600.03,3603.9,3600.03,3603.03,1000.0,3600.03,3603.9,3600.03,3603.03,1000.0
2025-03-17 13:30:00,3603.22,3605.83,3603.22,3605.83,200.0,3603.22,3605.83,3603.22,3605.83,200.0
2025-03-17 13:35:00,3607.99,3622.07,3607.99,3614.64,1813.0,3607.99,3622.07,3607.99,3614.64,1813.0
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 13:45:00,3608.58,3608.58,3608.58,3608.58,0.0,3608.58,3608.58,3608.58,3608.58,0.0
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 13:55:00,3604.91,3604.91,3604.91,3604.91,0.0,3604.91,3604.91,3604.91,3604.91,0.0
2025-03-17 14:00:00,3607.99,3613.0,3607.99,3613.0,200.0,3607.99,3613.0,3607.99,3613.0,200.0
2025-03-17 14:05:00,3619.19,3619.19,3619.19,3619.19,100.0,3619.19,3619.19,3619.19,3619.19,100.0
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 14:15:00,3619.19,3619.19,3619.19,3619.19,0.0,3619.19,3619.19,3619.19,3619.19,0.0
2025-03-17 14:20:00,3617.49,3619.79,3617.49,3619.79,200.0,3617.49,3619.79,3617.49,3619.79,200.0
2025-03-17 14:25:00,3619.19,3619.19,3619.19,3619.19,100.0,3619.19,3619.19,3619.19,3619.19,100.0
2025-03-17 14:30:00,3619.19,3619.19,3619.19,3619.19,0.0,3619.19,3619.19,3619.19,3619.19,0.0
2025-03-17 14:35:00,3616.53,3619.19,3616.53,3618.7,500.0,3616.53,3619.19,3616.53,3618.7,500.0
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 14:45:00,3622.2,3622.2,3622.2,3622.2,0.0,3622.2,3622.2,3622.2,3622.2,0.0
2025-03-17 14:50:00,3620.77,3622.2,3619.36,3619.36,564.0,3620.77,3622.2,3619.36,3619.36,564.0
2025-03-17 14:55:00,3613.69,3614.79,3613.69,3614.79,200.0,3613.69,3614.79,3613.69,3614.79,200.0
2025-03-17 15:00:00,3614.79,3614.79,3614.79,3614.79,0.0,3614.79,3614.79,3614.79,3614.79,0.0
2025-03-17 15:05:00,3613.65,3613.65,3613.65,3613.65,400.0,3613.65,3613.65,3613.65,3613.65,400.0
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 15:15:00,3613.65,3613.65,3613.65,3613.65,0.0,3613.65,3613.65,3613.65,3613.65,0.0
2025-03-17 15:20:00,3617.62,3619.78,3617.54,3619.78,309.0,3617.62,3619.78,3617.54,3619.78,309.0
2025-03-17 15:25:00,3624.18,3624.19,3624.18,3624.19,200.0,3624.18,3624.19,3624.18,3624.19,200.0
2025-03-17 15:30:00,3624.85,3626.8,3624.84,3626.8,300.0,3624.85,3626.8,3624.84,3626.8,300.0
2025-03-17 15:35:00,3621.15,3622.32,3619.95,3622.32,643.0,3621.15,3622.32,3619.95,3622.32,643.0
2025-03-17 15:40:00,3627.44,3627.44,3627.44,3627.44,117.0,3627.44,3627.44,3627.44,3627.44,117.0
2025-03-17 15:45:00,3622.96,3622.96,3621.87,3621.87,300.0,3622.96,3622.96,3621.87,3621.87,300.0
2025-03-17 15:50:00,3617.03,3617.03,3617.03,3617.03,100.0,3617.03,3617.03,3617.03,3617.03,100.0
2025-03-17 15:55:00,3620.17,3624.51,3618.16,3624.51,4532.0,3620.17,3624.51,3618.16,3624.51,4532.0
2025-03-18 09:30:00,3634.21,3634.21,3617.47,3617.47,1004.0,3634.21,3634.21,3617.47,3617.47,1004.0
2025-03-18 09:35:00,3626.16,3630.78,3626.16,3630.78,200.0,3626.16,3630.78,3626.16,3630.78,200.0
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 09:45:00,3630.78,3630.78,3630.78,3630.78,0.0,3630.78,3630.78,3630.78,3630.78,0.0
2025-03-18 09:50:00,3630.78,3630.78,3630.78,3630.78,0.0,3630.78,3630.78,3630.78,3630.78,0.0
2025-03-18 09:55:00,3616.75,3619.13,3616.75,3619.13,400.0,3616.75,3619.13,3616.75,3619.13,400.0
2025-03-18 10:00:00,3619.13,3619.13,3615.72,3615.73,630.0,3619.13,3619.13,3615.72,3615.73,630.0
2025-03-18 10:05:00,3605.8,3608.2,3604.69,3608.2,400.0,3605.8,3608.2,3604.69,3608.2,400.0
2025-03-18 10:10:00,3606.71,3609.58,3599.61,3599.62,1200.0,3606.71,3609.58,3599.61,3599.62,1200.0
2025-03-18 10:15:00,3608.22,3608.22,3608.22,3608.22,183.0,3608.22,3608.22,3608.22,3608.22,183.0
2025-03-18 10:20:00,3600.06,3600.06,3597.38,3598.98,400.0,3600.06,3600.06,3597.38,3598.98,400.0
2025-03-18 10:25:00,3601.42,3610.33,3601.42,3609.58,581.0,3601.42,3610.33,3601.42,3609.58,581.0
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 10:35:00,3609.58,3609.58,3609.58,3609.58,0.0,3609.58,3609.58,3609.58,3609.58,0.0
2025-03-18 10:40:00,3616.3,3616.3,3616.29,3616.3,100.0,3616.3,3616.3,3616.29,3616.3,100.0
2025-03-18 10:45:00,3609.37,3609.37,3609.36,3609.37,100.0,3609.37,3609.37,3609.36,3609.37,100.0
2025-03-18 10:50:00,3613.75,3613.76,3613.75,3613.75,179.0,3613.75,3613.76,3613.75,3613.75,179.0
2025-03-18 10:55:00,3610.53,3615.02,3609.73,3615.02,758.0,3610.53,3615.02,3609.73,3615.02,758.0
2025-03-18 11:00:00,3615.02,3617.49,3608.62,3609.35,410.0,3615.02,3617.49,3608.62,3609.35,410.0
2025-03-18 11:05:00,3608.5,3608.5,3608.5,3608.5,100.0,3608.5,3608.5,3608.5,3608.5,100.0
2025-03-18 11:10:00,3597.33,3597.33,3597.33,3597.33,100.0,3597.33,3597.33,3597.33,3597.33,100.0
2025-03-18 11:15:00,3597.14,3597.14,3586.96,3593.33,400.0,3597.14,3597.14,3586.96,3593.33,400.0
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 11:25:00,3597.65,3597.65,3597.65,3597.65,0.0,3597.65,3597.65,3597.65,3597.65,0.0
2025-03-18 11:30:00,3597.65,3597.65,3597.65,3597.65,0.0,3597.65,3597.65,3597.65,3597.65,0.0
2025-03-18 11:35:00,3595.89,3595.89,3595.89,3595.89,100.0,3595.89,3595.89,3595.89,3595.89,100.0
2025-03-18 11:40:00,3595.89,3595.89,3595.89,3595.89,0.0,3595.89,3595.89,3595.89,3595.89,0.0
2025-03-18 11:45:00,3596.92,3596.92,3596.92,3596.92,100.0,3596.92,3596.92,3596.92,3596.92,100.0
2025-03-18 11:50:00,3595.82,3595.82,3589.74,3589.74,714.0,3595.82,3595.82,3589.74,3589.74,714.0
2025-03-18 11:55:00,3589.95,3589.95,3585.95,3585.96,209.0,3589.95,3589.95,3585.95,3585.96,209.0
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 12:05:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
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 12:15:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
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 12:25:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
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 12:35:00,3585.96,3585.96,3585.96,3585.96,0.0,3585.96,3585.96,3585.96,3585.96,0.0
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 12:45:00,3604.89,3604.89,3604.89,3604.89,0.0,3604.89,3604.89,3604.89,3604.89,0.0
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 12:55:00,3601.48,3601.48,3601.48,3601.48,0.0,3601.48,3601.48,3601.48,3601.48,0.0
2025-03-18 13:00:00,3601.48,3601.48,3601.48,3601.48,0.0,3601.48,3601.48,3601.48,3601.48,0.0
2025-03-18 13:05:00,3605.13,3605.22,3605.12,3605.22,200.0,3605.13,3605.22,3605.12,3605.22,200.0
2025-03-18 13:10:00,3605.22,3605.22,3605.22,3605.22,0.0,3605.22,3605.22,3605.22,3605.22,0.0
2025-03-18 13:15:00,3598.87,3598.87,3598.87,3598.87,105.0,3598.87,3598.87,3598.87,3598.87,105.0
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 13:25:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
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 13:35:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
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 13:45:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
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 13:55:00,3598.87,3598.87,3598.87,3598.87,0.0,3598.87,3598.87,3598.87,3598.87,0.0
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 14:05:00,3610.57,3610.57,3610.57,3610.57,0.0,3610.57,3610.57,3610.57,3610.57,0.0
2025-03-18 14:10:00,3614.4,3614.4,3614.4,3614.4,100.0,3614.4,3614.4,3614.4,3614.4,100.0
2025-03-18 14:15:00,3617.0,3617.0,3617.0,3617.0,100.0,3617.0,3617.0,3617.0,3617.0,100.0
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 14:25:00,3618.16,3618.16,3618.16,3618.16,0.0,3618.16,3618.16,3618.16,3618.16,0.0
2025-03-18 14:30:00,3618.16,3618.16,3618.16,3618.16,0.0,3618.16,3618.16,3618.16,3618.16,0.0
2025-03-18 14:35:00,3618.16,3618.16,3618.16,3618.16,0.0,3618.16,3618.16,3618.16,3618.16,0.0
2025-03-18 14:40:00,3614.01,3617.2,3614.01,3617.2,203.0,3614.01,3617.2,3614.01,3617.2,203.0
2025-03-18 14:45:00,3617.2,3620.12,3616.63,3619.06,400.0,3617.2,3620.12,3616.63,3619.06,400.0
2025-03-18 14:50:00,3618.39,3618.39,3615.04,3615.04,400.0,3618.39,3618.39,3615.04,3615.04,400.0
2025-03-18 14:55:00,3612.67,3612.67,3612.67,3612.67,100.0,3612.67,3612.67,3612.67,3612.67,100.0
2025-03-18 15:00:00,3612.67,3612.67,3612.67,3612.67,0.0,3612.67,3612.67,3612.67,3612.67,0.0
2025-03-18 15:05:00,3610.26,3610.26,3605.08,3605.37,629.0,3610.26,3610.26,3605.08,3605.37,629.0
2025-03-18 15:10:00,3605.18,3605.18,3605.18,3605.18,200.0,3605.18,3605.18,3605.18,3605.18,200.0
2025-03-18 15:15:00,3608.44,3609.86,3608.44,3609.86,200.0,3608.44,3609.86,3608.44,3609.86,200.0
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 15:25:00,3609.86,3609.86,3609.86,3609.86,0.0,3609.86,3609.86,3609.86,3609.86,0.0
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 15:35:00,3615.65,3615.65,3615.65,3615.65,0.0,3615.65,3615.65,3615.65,3615.65,0.0
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 15:45:00,3613.05,3613.05,3613.05,3613.05,0.0,3613.05,3613.05,3613.05,3613.05,0.0
2025-03-18 15:50:00,3612.13,3614.51,3611.74,3614.51,800.0,3612.13,3614.51,3611.74,3614.51,800.0
2025-03-18 15:55:00,3615.49,3615.49,3610.61,3611.84,1266.0,3615.49,3615.49,3610.61,3611.84,1266.0
2025-03-19 09:30:00,3616.0,3620.48,3601.08,3620.48,1857.0,3616.0,3620.48,3601.08,3620.48,1857.0
2025-03-19 09:35:00,3611.71,3620.06,3606.13,3606.28,1020.0,3611.71,3620.06,3606.13,3606.28,1020.0
2025-03-19 09:40:00,3601.66,3601.66,3601.66,3601.66,200.0,3601.66,3601.66,3601.66,3601.66,200.0
2025-03-19 09:45:00,3600.32,3601.15,3585.67,3585.67,500.0,3600.32,3601.15,3585.67,3585.67,500.0
2025-03-19 09:50:00,3585.67,3585.67,3585.67,3585.67,0.0,3585.67,3585.67,3585.67,3585.67,0.0
2025-03-19 09:55:00,3592.0,3592.0,3592.0,3592.0,100.0,3592.0,3592.0,3592.0,3592.0,100.0
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 10:05:00,3592.0,3592.0,3592.0,3592.0,0.0,3592.0,3592.0,3592.0,3592.0,0.0
2025-03-19 10:10:00,3590.07,3590.07,3590.07,3590.07,100.0,3590.07,3590.07,3590.07,3590.07,100.0
2025-03-19 10:15:00,3589.45,3589.45,3589.44,3589.45,100.0,3589.45,3589.45,3589.44,3589.45,100.0
2025-03-19 10:20:00,3591.5,3591.5,3589.58,3589.58,200.0,3591.5,3591.5,3589.58,3589.58,200.0
2025-03-19 10:25:00,3591.5,3591.5,3591.5,3591.5,436.0,3591.5,3591.5,3591.5,3591.5,436.0
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 10:35:00,3591.5,3591.5,3591.5,3591.5,0.0,3591.5,3591.5,3591.5,3591.5,0.0
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 10:45:00,3591.5,3591.5,3591.5,3591.5,0.0,3591.5,3591.5,3591.5,3591.5,0.0
2025-03-19 10:50:00,3582.22,3590.62,3582.22,3590.2,800.0,3582.22,3590.62,3582.22,3590.2,800.0
2025-03-19 10:55:00,3589.02,3589.02,3589.02,3589.02,100.0,3589.02,3589.02,3589.02,3589.02,100.0
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 11:05:00,3592.57,3592.57,3592.57,3592.57,0.0,3592.57,3592.57,3592.57,3592.57,0.0
2025-03-19 11:10:00,3592.57,3592.57,3592.57,3592.57,0.0,3592.57,3592.57,3592.57,3592.57,0.0
2025-03-19 11:15:00,3586.9,3587.04,3583.25,3585.05,2796.0,3586.9,3587.04,3583.25,3585.05,2796.0
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 11:25:00,3587.3,3587.3,3587.3,3587.3,0.0,3587.3,3587.3,3587.3,3587.3,0.0
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 11:35:00,3592.04,3592.04,3592.04,3592.04,0.0,3592.04,3592.04,3592.04,3592.04,0.0
2025-03-19 11:40:00,3592.04,3592.04,3592.04,3592.04,0.0,3592.04,3592.04,3592.04,3592.04,0.0
2025-03-19 11:45:00,3595.48,3595.96,3595.48,3595.95,400.0,3595.48,3595.96,3595.48,3595.95,400.0
2025-03-19 11:50:00,3601.8,3601.8,3600.0,3600.0,1400.0,3601.8,3601.8,3600.0,3600.0,1400.0
2025-03-19 11:55:00,3600.0,3600.5,3600.0,3600.5,200.0,3600.0,3600.5,3600.0,3600.5,200.0
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 12:05:00,3602.75,3602.75,3602.75,3602.75,0.0,3602.75,3602.75,3602.75,3602.75,0.0
2025-03-19 12:10:00,3602.75,3602.75,3602.75,3602.75,0.0,3602.75,3602.75,3602.75,3602.75,0.0
2025-03-19 12:15:00,3601.24,3601.24,3601.24,3601.24,100.0,3601.24,3601.24,3601.24,3601.24,100.0
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 12:25:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
2025-03-19 12:30:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
2025-03-19 12:35:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
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 12:45:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
2025-03-19 12:50:00,3597.29,3597.29,3597.29,3597.29,0.0,3597.29,3597.29,3597.29,3597.29,0.0
2025-03-19 12:55:00,3591.57,3591.58,3591.57,3591.57,100.0,3591.57,3591.58,3591.57,3591.57,100.0
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 13:05:00,3590.53,3590.53,3590.53,3590.53,0.0,3590.53,3590.53,3590.53,3590.53,0.0
2025-03-19 13:10:00,3589.84,3589.85,3589.5,3589.51,200.0,3589.84,3589.85,3589.5,3589.51,200.0
2025-03-19 13:15:00,3587.8,3589.62,3587.8,3589.62,200.0,3587.8,3589.62,3587.8,3589.62,200.0
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 13:25:00,3589.31,3589.31,3589.31,3589.31,0.0,3589.31,3589.31,3589.31,3589.31,0.0
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 13:35:00,3588.92,3588.92,3588.92,3588.92,0.0,3588.92,3588.92,3588.92,3588.92,0.0
2025-03-19 13:40:00,3588.92,3588.92,3588.92,3588.92,0.0,3588.92,3588.92,3588.92,3588.92,0.0
2025-03-19 13:45:00,3588.2,3588.21,3580.0,3580.0,300.0,3588.2,3588.21,3580.0,3580.0,300.0
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 13:55:00,3580.0,3580.0,3580.0,3580.0,0.0,3580.0,3580.0,3580.0,3580.0,0.0
2025-03-19 14:00:00,3575.9,3575.9,3571.37,3575.74,856.0,3575.9,3575.9,3571.37,3575.74,856.0
2025-03-19 14:05:00,3579.2,3579.68,3575.73,3575.74,400.0,3579.2,3579.68,3575.73,3575.74,400.0
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 14:15:00,3584.45,3584.45,3584.45,3584.45,0.0,3584.45,3584.45,3584.45,3584.45,0.0
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 14:25:00,3587.67,3587.67,3587.67,3587.67,0.0,3587.67,3587.67,3587.67,3587.67,0.0
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 14:35:00,3586.68,3586.68,3586.68,3586.68,0.0,3586.68,3586.68,3586.68,3586.68,0.0
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 14:45:00,3584.41,3584.41,3584.41,3584.41,0.0,3584.41,3584.41,3584.41,3584.41,0.0
2025-03-19 14:50:00,3590.93,3594.94,3589.22,3589.22,500.0,3590.93,3594.94,3589.22,3589.22,500.0
2025-03-19 14:55:00,3591.39,3591.4,3591.39,3591.39,100.0,3591.39,3591.4,3591.39,3591.39,100.0
2025-03-19 15:00:00,3591.39,3591.39,3591.39,3591.39,0.0,3591.39,3591.39,3591.39,3591.39,0.0
2025-03-19 15:05:00,3591.78,3592.96,3591.78,3592.96,300.0,3591.78,3592.96,3591.78,3592.96,300.0
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 15:15:00,3594.63,3594.63,3594.63,3594.63,0.0,3594.63,3594.63,3594.63,3594.63,0.0
2025-03-19 15:20:00,3594.63,3594.63,3594.63,3594.63,0.0,3594.63,3594.63,3594.63,3594.63,0.0
2025-03-19 15:25:00,3597.11,3597.51,3595.0,3595.0,340.0,3597.11,3597.51,3595.0,3595.0,340.0
2025-03-19 15:30:00,3597.49,3599.4,3595.27,3596.53,1202.0,3597.49,3599.4,3595.27,3596.53,1202.0
2025-03-19 15:35:00,3599.99,3601.12,3599.99,3600.15,800.0,3599.99,3601.12,3599.99,3600.15,800.0
2025-03-19 15:40:00,3595.55,3595.56,3595.55,3595.55,100.0,3595.55,3595.56,3595.55,3595.55,100.0
2025-03-19 15:45:00,3599.21,3599.21,3599.21,3599.21,100.0,3599.21,3599.21,3599.21,3599.21,100.0
2025-03-19 15:50:00,3591.11,3591.11,3591.11,3591.11,100.0,3591.11,3591.11,3591.11,3591.11,100.0
2025-03-19 15:55:00,3591.11,3593.11,3586.33,3593.11,1612.0,3591.11,3593.11,3586.33,3593.11,1612.0
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 09:35:00,3581.59,3581.59,3581.59,3581.59,0.0,3581.59,3581.59,3581.59,3581.59,0.0
2025-03-20 09:40:00,3581.59,3581.59,3581.59,3581.59,0.0,3581.59,3581.59,3581.59,3581.59,0.0
2025-03-20 09:45:00,3581.59,3581.59,3581.59,3581.59,0.0,3581.59,3581.59,3581.59,3581.59,0.0
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 09:55:00,3581.59,3581.59,3581.59,3581.59,0.0,3581.59,3581.59,3581.59,3581.59,0.0
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 10:05:00,3595.0,3595.0,3595.0,3595.0,0.0,3595.0,3595.0,3595.0,3595.0,0.0
2025-03-20 10:10:00,3600.0,3600.0,3600.0,3600.0,168.0,3600.0,3600.0,3600.0,3600.0,168.0
2025-03-20 10:15:00,3604.46,3604.46,3604.46,3604.46,100.0,3604.46,3604.46,3604.46,3604.46,100.0
2025-03-20 10:20:00,3604.46,3604.46,3604.46,3604.46,0.0,3604.46,3604.46,3604.46,3604.46,0.0
2025-03-20 10:25:00,3608.46,3610.0,3607.26,3610.0,3242.0,3608.46,3610.0,3607.26,3610.0,3242.0
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 10:35:00,3610.0,3610.0,3610.0,3610.0,0.0,3610.0,3610.0,3610.0,3610.0,0.0
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 10:45:00,3610.0,3610.0,3610.0,3610.0,0.0,3610.0,3610.0,3610.0,3610.0,0.0
2025-03-20 10:50:00,3610.0,3610.0,3610.0,3610.0,0.0,3610.0,3610.0,3610.0,3610.0,0.0
2025-03-20 10:55:00,3603.89,3604.73,3603.89,3604.73,337.0,3603.89,3604.73,3603.89,3604.73,337.0
2025-03-20 11:00:00,3604.73,3604.73,3604.73,3604.73,0.0,3604.73,3604.73,3604.73,3604.73,0.0
2025-03-20 11:05:00,3607.94,3607.94,3607.94,3607.94,200.0,3607.94,3607.94,3607.94,3607.94,200.0
2025-03-20 11:10:00,3607.94,3607.94,3607.94,3607.94,0.0,3607.94,3607.94,3607.94,3607.94,0.0
2025-03-20 11:15:00,3589.87,3589.87,3589.87,3589.87,228.0,3589.87,3589.87,3589.87,3589.87,228.0
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 11:25:00,3596.22,3596.22,3596.22,3596.22,0.0,3596.22,3596.22,3596.22,3596.22,0.0
2025-03-20 11:30:00,3595.0,3595.0,3595.0,3595.0,115.0,3595.0,3595.0,3595.0,3595.0,115.0
2025-03-20 11:35:00,3595.06,3595.07,3595.06,3595.06,100.0,3595.06,3595.07,3595.06,3595.06,100.0
2025-03-20 11:40:00,3594.93,3600.0,3594.93,3600.0,560.0,3594.93,3600.0,3594.93,3600.0,560.0
2025-03-20 11:45:00,3596.66,3596.66,3596.66,3596.66,198.0,3596.66,3596.66,3596.66,3596.66,198.0
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 11:55:00,3599.98,3599.98,3599.98,3599.98,0.0,3599.98,3599.98,3599.98,3599.98,0.0
2025-03-20 12:00:00,3599.98,3599.98,3599.98,3599.98,0.0,3599.98,3599.98,3599.98,3599.98,0.0
2025-03-20 12:05:00,3599.98,3599.98,3599.98,3599.98,0.0,3599.98,3599.98,3599.98,3599.98,0.0
2025-03-20 12:10:00,3596.35,3596.35,3596.35,3596.35,100.0,3596.35,3596.35,3596.35,3596.35,100.0
2025-03-20 12:15:00,3597.0,3597.0,3597.0,3597.0,200.0,3597.0,3597.0,3597.0,3597.0,200.0
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 12:25:00,3597.0,3597.0,3597.0,3597.0,0.0,3597.0,3597.0,3597.0,3597.0,0.0
2025-03-20 12:30:00,3597.0,3597.0,3597.0,3597.0,0.0,3597.0,3597.0,3597.0,3597.0,0.0
2025-03-20 12:35:00,3597.19,3597.19,3597.19,3597.19,108.0,3597.19,3597.19,3597.19,3597.19,108.0
2025-03-20 12:40:00,3597.19,3597.19,3597.19,3597.19,0.0,3597.19,3597.19,3597.19,3597.19,0.0
2025-03-20 12:45:00,3589.57,3589.57,3589.57,3589.57,129.0,3589.57,3589.57,3589.57,3589.57,129.0
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 12:55:00,3589.57,3589.57,3589.57,3589.57,0.0,3589.57,3589.57,3589.57,3589.57,0.0
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 13:05:00,3592.58,3592.58,3592.58,3592.58,0.0,3592.58,3592.58,3592.58,3592.58,0.0
2025-03-20 13:10:00,3592.58,3592.58,3592.58,3592.58,0.0,3592.58,3592.58,3592.58,3592.58,0.0
2025-03-20 13:15:00,3592.58,3592.58,3592.58,3592.58,0.0,3592.58,3592.58,3592.58,3592.58,0.0
2025-03-20 13:20:00,3592.58,3592.58,3592.58,3592.58,0.0,3592.58,3592.58,3592.58,3592.58,0.0
2025-03-20 13:25:00,3584.04,3584.04,3579.75,3579.75,383.0,3584.04,3584.04,3579.75,3579.75,383.0
2025-03-20 13:30:00,3579.75,3579.75,3579.75,3579.75,0.0,3579.75,3579.75,3579.75,3579.75,0.0
2025-03-20 13:35:00,3584.89,3584.89,3583.39,3583.39,200.0,3584.89,3584.89,3583.39,3583.39,200.0
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 13:45:00,3583.39,3583.39,3583.39,3583.39,0.0,3583.39,3583.39,3583.39,3583.39,0.0
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 13:55:00,3583.39,3583.39,3583.39,3583.39,0.0,3583.39,3583.39,3583.39,3583.39,0.0
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 14:05:00,3583.39,3583.39,3583.39,3583.39,0.0,3583.39,3583.39,3583.39,3583.39,0.0
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 14:15:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 14:20:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 14:25:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
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 14:35:00,3584.26,3584.26,3584.26,3584.26,0.0,3584.26,3584.26,3584.26,3584.26,0.0
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 14:45:00,3583.17,3583.17,3583.17,3583.17,0.0,3583.17,3583.17,3583.17,3583.17,0.0
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 14:55:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 15:00:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 15:05:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
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 15:15:00,3591.74,3591.74,3591.74,3591.74,0.0,3591.74,3591.74,3591.74,3591.74,0.0
2025-03-20 15:20:00,3583.3,3583.3,3583.29,3583.3,100.0,3583.3,3583.3,3583.29,3583.3,100.0
2025-03-20 15:25:00,3581.49,3581.49,3581.49,3581.49,186.0,3581.49,3581.49,3581.49,3581.49,186.0
2025-03-20 15:30:00,3574.81,3574.81,3574.81,3574.81,100.0,3574.81,3574.81,3574.81,3574.81,100.0
2025-03-20 15:35:00,3572.51,3572.51,3572.51,3572.51,100.0,3572.51,3572.51,3572.51,3572.51,100.0
2025-03-20 15:40:00,3575.79,3575.79,3575.78,3575.79,100.0,3575.79,3575.79,3575.78,3575.79,100.0
2025-03-20 15:45:00,3578.87,3578.87,3578.86,3578.86,300.0,3578.87,3578.87,3578.86,3578.86,300.0
2025-03-20 15:50:00,3573.39,3573.39,3573.39,3573.39,100.0,3573.39,3573.39,3573.39,3573.39,100.0
2025-03-20 15:55:00,3578.0,3578.72,3567.09,3571.35,1076.0,3578.0,3578.72,3567.09,3571.35,1076.0
2025-03-21 09:30:00,3594.29,3594.29,3594.29,3594.29,12817.0,3594.29,3594.29,3594.29,3594.29,12817.0
2025-03-21 09:35:00,3565.39,3565.39,3551.69,3551.7,1625.0,3565.39,3565.39,3551.69,3551.7,1625.0
2025-03-21 09:40:00,3551.7,3551.7,3551.7,3551.7,0.0,3551.7,3551.7,3551.7,3551.7,0.0
2025-03-21 09:45:00,3560.16,3560.16,3560.15,3560.16,574.0,3560.16,3560.16,3560.15,3560.16,574.0
2025-03-21 09:50:00,3557.5,3557.5,3557.5,3557.5,100.0,3557.5,3557.5,3557.5,3557.5,100.0
2025-03-21 09:55:00,3554.07,3554.07,3554.06,3554.07,200.0,3554.07,3554.07,3554.06,3554.07,200.0
2025-03-21 10:00:00,3560.28,3560.33,3560.28,3560.33,300.0,3560.28,3560.33,3560.28,3560.33,300.0
2025-03-21 10:05:00,3557.5,3557.5,3557.5,3557.5,100.0,3557.5,3557.5,3557.5,3557.5,100.0
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 10:15:00,3547.8,3547.8,3547.8,3547.8,0.0,3547.8,3547.8,3547.8,3547.8,0.0
2025-03-21 10:20:00,3547.8,3547.8,3547.8,3547.8,0.0,3547.8,3547.8,3547.8,3547.8,0.0
2025-03-21 10:25:00,3547.8,3547.8,3547.8,3547.8,0.0,3547.8,3547.8,3547.8,3547.8,0.0
2025-03-21 10:30:00,3547.8,3547.8,3547.8,3547.8,0.0,3547.8,3547.8,3547.8,3547.8,0.0
2025-03-21 10:35:00,3550.9,3550.9,3550.9,3550.9,100.0,3550.9,3550.9,3550.9,3550.9,100.0
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 10:45:00,3550.9,3550.9,3550.9,3550.9,0.0,3550.9,3550.9,3550.9,3550.9,0.0
2025-03-21 10:50:00,3562.44,3562.44,3562.44,3562.44,100.0,3562.44,3562.44,3562.44,3562.44,100.0
2025-03-21 10:55:00,3575.82,3575.82,3575.81,3575.82,100.0,3575.82,3575.82,3575.81,3575.82,100.0
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 11:05:00,3577.21,3577.21,3577.21,3577.21,0.0,3577.21,3577.21,3577.21,3577.21,0.0
2025-03-21 11:10:00,3577.21,3577.21,3577.21,3577.21,0.0,3577.21,3577.21,3577.21,3577.21,0.0
2025-03-21 11:15:00,3577.21,3577.21,3577.21,3577.21,0.0,3577.21,3577.21,3577.21,3577.21,0.0
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 11:25:00,3577.21,3577.21,3577.21,3577.21,0.0,3577.21,3577.21,3577.21,3577.21,0.0
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 11:35:00,3585.75,3585.75,3585.75,3585.75,0.0,3585.75,3585.75,3585.75,3585.75,0.0
2025-03-21 11:40:00,3585.75,3585.75,3585.75,3585.75,0.0,3585.75,3585.75,3585.75,3585.75,0.0
2025-03-21 11:45:00,3577.59,3577.59,3577.59,3577.59,145.0,3577.59,3577.59,3577.59,3577.59,145.0
2025-03-21 11:50:00,3581.78,3581.78,3581.78,3581.78,100.0,3581.78,3581.78,3581.78,3581.78,100.0
2025-03-21 11:55:00,3574.14,3574.14,3574.14,3574.14,102.0,3574.14,3574.14,3574.14,3574.14,102.0
2025-03-21 12:00:00,3572.87,3572.87,3572.86,3572.87,200.0,3572.87,3572.87,3572.86,3572.87,200.0
2025-03-21 12:05:00,3570.87,3571.93,3570.86,3570.87,607.0,3570.87,3571.93,3570.86,3570.87,607.0
2025-03-21 12:10:00,3586.08,3586.08,3586.08,3586.08,100.0,3586.08,3586.08,3586.08,3586.08,100.0
2025-03-21 12:15:00,3586.27,3586.27,3586.26,3586.27,100.0,3586.27,3586.27,3586.26,3586.27,100.0
2025-03-21 12:20:00,3597.64,3597.64,3597.63,3597.64,100.0,3597.64,3597.64,3597.63,3597.64,100.0
2025-03-21 12:25:00,3608.01,3608.01,3608.0,3608.01,100.0,3608.01,3608.01,3608.0,3608.01,100.0
2025-03-21 12:30:00,3601.49,3601.49,3601.48,3601.49,200.0,3601.49,3601.49,3601.48,3601.49,200.0
2025-03-21 12:35:00,3600.85,3600.85,3600.84,3600.85,100.0,3600.85,3600.85,3600.84,3600.85,100.0
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 12:45:00,3600.85,3600.85,3600.85,3600.85,0.0,3600.85,3600.85,3600.85,3600.85,0.0
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 12:55:00,3604.3,3604.3,3604.3,3604.3,0.0,3604.3,3604.3,3604.3,3604.3,0.0
2025-03-21 13:00:00,3609.14,3609.15,3602.76,3602.77,295.0,3609.14,3609.15,3602.76,3602.77,295.0
2025-03-21 13:05:00,3609.54,3609.54,3609.54,3609.54,200.0,3609.54,3609.54,3609.54,3609.54,200.0
2025-03-21 13:10:00,3609.54,3609.54,3609.54,3609.54,0.0,3609.54,3609.54,3609.54,3609.54,0.0
2025-03-21 13:15:00,3607.31,3610.01,3607.01,3607.01,1305.0,3607.31,3610.01,3607.01,3607.01,1305.0
2025-03-21 13:20:00,3606.34,3606.34,3606.33,3606.34,100.0,3606.34,3606.34,3606.33,3606.34,100.0
2025-03-21 13:25:00,3605.7,3605.7,3605.7,3605.7,100.0,3605.7,3605.7,3605.7,3605.7,100.0
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 13:35:00,3602.56,3602.56,3602.56,3602.56,0.0,3602.56,3602.56,3602.56,3602.56,0.0
2025-03-21 13:40:00,3611.99,3612.0,3607.73,3607.74,300.0,3611.99,3612.0,3607.73,3607.74,300.0
2025-03-21 13:45:00,3612.0,3616.0,3611.96,3611.96,2452.0,3612.0,3616.0,3611.96,3611.96,2452.0
2025-03-21 13:50:00,3613.64,3613.64,3613.64,3613.64,100.0,3613.64,3613.64,3613.64,3613.64,100.0
2025-03-21 13:55:00,3614.23,3614.23,3608.04,3608.04,938.0,3614.23,3614.23,3608.04,3608.04,938.0
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 14:05:00,3612.5,3612.5,3612.5,3612.5,0.0,3612.5,3612.5,3612.5,3612.5,0.0
2025-03-21 14:10:00,3612.84,3612.84,3612.84,3612.84,100.0,3612.84,3612.84,3612.84,3612.84,100.0
2025-03-21 14:15:00,3613.48,3617.28,3613.48,3615.47,380.0,3613.48,3617.28,3613.48,3615.47,380.0
2025-03-21 14:20:00,3611.44,3611.44,3611.44,3611.44,112.0,3611.44,3611.44,3611.44,3611.44,112.0
2025-03-21 14:25:00,3609.44,3609.44,3609.43,3609.44,110.0,3609.44,3609.44,3609.43,3609.44,110.0
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 14:35:00,3611.64,3611.64,3611.64,3611.64,0.0,3611.64,3611.64,3611.64,3611.64,0.0
2025-03-21 14:40:00,3606.56,3606.56,3606.56,3606.56,100.0,3606.56,3606.56,3606.56,3606.56,100.0
2025-03-21 14:45:00,3612.0,3612.0,3612.0,3612.0,131.0,3612.0,3612.0,3612.0,3612.0,131.0
2025-03-21 14:50:00,3609.51,3609.51,3609.51,3609.51,240.0,3609.51,3609.51,3609.51,3609.51,240.0
2025-03-21 14:55:00,3609.27,3609.27,3606.31,3606.31,280.0,3609.27,3609.27,3606.31,3606.31,280.0
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 15:05:00,3599.67,3599.67,3599.67,3599.67,0.0,3599.67,3599.67,3599.67,3599.67,0.0
2025-03-21 15:10:00,3599.67,3599.67,3599.67,3599.67,0.0,3599.67,3599.67,3599.67,3599.67,0.0
2025-03-21 15:15:00,3602.01,3602.01,3601.01,3601.01,237.0,3602.01,3602.01,3601.01,3601.01,237.0
2025-03-21 15:20:00,3596.68,3604.12,3594.67,3604.12,1413.0,3596.68,3604.12,3594.67,3604.12,1413.0
2025-03-21 15:25:00,3608.67,3608.67,3608.67,3608.67,100.0,3608.67,3608.67,3608.67,3608.67,100.0
2025-03-21 15:30:00,3607.18,3612.1,3607.1,3608.44,612.0,3607.18,3612.1,3607.1,3608.44,612.0
2025-03-21 15:35:00,3608.3,3608.3,3608.29,3608.3,100.0,3608.3,3608.3,3608.29,3608.3,100.0
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 15:45:00,3608.3,3608.3,3608.3,3608.3,0.0,3608.3,3608.3,3608.3,3608.3,0.0
2025-03-21 15:50:00,3605.68,3605.68,3605.68,3605.68,170.0,3605.68,3605.68,3605.68,3605.68,170.0
2025-03-21 15:55:00,3605.71,3610.99,3601.9,3608.07,2935.0,3605.71,3610.99,3601.9,3608.07,2935.0
2025-03-24 09:30:00,3639.18,3639.18,3634.55,3636.0,1293.0,3639.18,3639.18,3634.55,3636.0,1293.0
2025-03-24 09:35:00,3636.0,3680.0,3619.72,3619.73,1300.0,3636.0,3680.0,3619.72,3619.73,1300.0
2025-03-24 09:40:00,3619.73,3619.73,3619.73,3619.73,0.0,3619.73,3619.73,3619.73,3619.73,0.0
2025-03-24 09:45:00,3630.27,3648.15,3627.09,3627.09,300.0,3630.27,3648.15,3627.09,3627.09,300.0
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 09:55:00,3627.09,3627.09,3627.09,3627.09,0.0,3627.09,3627.09,3627.09,3627.09,0.0
2025-03-24 10:00:00,3636.0,3638.59,3632.52,3632.52,1179.0,3636.0,3638.59,3632.52,3632.52,1179.0
2025-03-24 10:05:00,3647.53,3647.53,3645.53,3645.53,200.0,3647.53,3647.53,3645.53,3645.53,200.0
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 10:15:00,3651.34,3651.34,3651.34,3651.34,0.0,3651.34,3651.34,3651.34,3651.34,0.0
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 10:25:00,3650.0,3650.0,3650.0,3650.0,0.0,3650.0,3650.0,3650.0,3650.0,0.0
2025-03-24 10:30:00,3650.0,3650.0,3650.0,3650.0,0.0,3650.0,3650.0,3650.0,3650.0,0.0
2025-03-24 10:35:00,3650.0,3650.0,3650.0,3650.0,0.0,3650.0,3650.0,3650.0,3650.0,0.0
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 10:45:00,3651.7,3651.7,3651.7,3651.7,0.0,3651.7,3651.7,3651.7,3651.7,0.0
2025-03-24 10:50:00,3649.78,3649.78,3649.78,3649.78,183.0,3649.78,3649.78,3649.78,3649.78,183.0
2025-03-24 10:55:00,3657.94,3659.58,3657.93,3659.58,400.0,3657.94,3659.58,3657.93,3659.58,400.0
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 11:05:00,3659.58,3659.58,3659.58,3659.58,0.0,3659.58,3659.58,3659.58,3659.58,0.0
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 11:15:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
2025-03-24 11:20:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
2025-03-24 11:25:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
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 11:35:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
2025-03-24 11:40:00,3649.75,3649.75,3649.75,3649.75,0.0,3649.75,3649.75,3649.75,3649.75,0.0
2025-03-24 11:45:00,3655.24,3655.24,3655.24,3655.24,200.0,3655.24,3655.24,3655.24,3655.24,200.0
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 11:55:00,3655.24,3655.24,3655.24,3655.24,0.0,3655.24,3655.24,3655.24,3655.24,0.0
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 12:05:00,3658.16,3658.16,3658.16,3658.16,0.0,3658.16,3658.16,3658.16,3658.16,0.0
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 12:15:00,3656.57,3656.57,3656.57,3656.57,0.0,3656.57,3656.57,3656.57,3656.57,0.0
2025-03-24 12:20:00,3656.57,3656.57,3656.57,3656.57,0.0,3656.57,3656.57,3656.57,3656.57,0.0
2025-03-24 12:25:00,3655.69,3655.69,3655.69,3655.69,112.0,3655.69,3655.69,3655.69,3655.69,112.0
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 12:35:00,3658.5,3658.5,3658.5,3658.5,0.0,3658.5,3658.5,3658.5,3658.5,0.0
2025-03-24 12:40:00,3658.5,3658.5,3658.5,3658.5,0.0,3658.5,3658.5,3658.5,3658.5,0.0
2025-03-24 12:45:00,3658.5,3658.5,3658.5,3658.5,0.0,3658.5,3658.5,3658.5,3658.5,0.0
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 12:55:00,3648.85,3648.85,3648.85,3648.85,0.0,3648.85,3648.85,3648.85,3648.85,0.0
2025-03-24 13:00:00,3648.85,3648.85,3648.85,3648.85,0.0,3648.85,3648.85,3648.85,3648.85,0.0
2025-03-24 13:05:00,3648.34,3648.34,3648.34,3648.34,100.0,3648.34,3648.34,3648.34,3648.34,100.0
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 13:15:00,3648.34,3648.34,3648.34,3648.34,0.0,3648.34,3648.34,3648.34,3648.34,0.0
2025-03-24 13:20:00,3648.34,3648.34,3648.34,3648.34,0.0,3648.34,3648.34,3648.34,3648.34,0.0
2025-03-24 13:25:00,3637.68,3637.68,3637.68,3637.68,100.0,3637.68,3637.68,3637.68,3637.68,100.0
2025-03-24 13:30:00,3647.38,3647.57,3647.2,3647.2,310.0,3647.38,3647.57,3647.2,3647.2,310.0
2025-03-24 13:35:00,3645.1,3645.1,3645.1,3645.1,100.0,3645.1,3645.1,3645.1,3645.1,100.0
2025-03-24 13:40:00,3645.1,3645.1,3645.1,3645.1,0.0,3645.1,3645.1,3645.1,3645.1,0.0
2025-03-24 13:45:00,3655.72,3655.72,3655.72,3655.72,300.0,3655.72,3655.72,3655.72,3655.72,300.0
2025-03-24 13:50:00,3655.72,3655.72,3655.72,3655.72,0.0,3655.72,3655.72,3655.72,3655.72,0.0
2025-03-24 13:55:00,3641.85,3641.85,3641.85,3641.85,100.0,3641.85,3641.85,3641.85,3641.85,100.0
2025-03-24 14:00:00,3638.36,3641.8,3636.61,3638.18,461.0,3638.36,3641.8,3636.61,3638.18,461.0
2025-03-24 14:05:00,3639.8,3639.8,3639.79,3639.8,100.0,3639.8,3639.8,3639.79,3639.8,100.0
2025-03-24 14:10:00,3639.8,3639.8,3639.8,3639.8,0.0,3639.8,3639.8,3639.8,3639.8,0.0
2025-03-24 14:15:00,3635.21,3644.6,3635.21,3644.59,328.0,3635.21,3644.6,3635.21,3644.59,328.0
2025-03-24 14:20:00,3644.59,3644.59,3644.59,3644.59,0.0,3644.59,3644.59,3644.59,3644.59,0.0
2025-03-24 14:25:00,3640.26,3640.26,3640.25,3640.26,100.0,3640.26,3640.26,3640.25,3640.26,100.0
2025-03-24 14:30:00,3640.13,3644.18,3640.13,3644.18,500.0,3640.13,3644.18,3640.13,3644.18,500.0
2025-03-24 14:35:00,3654.09,3654.09,3654.09,3654.09,100.0,3654.09,3654.09,3654.09,3654.09,100.0
2025-03-24 14:40:00,3654.09,3654.09,3654.09,3654.09,0.0,3654.09,3654.09,3654.09,3654.09,0.0
2025-03-24 14:45:00,3653.03,3653.03,3653.02,3653.03,100.0,3653.03,3653.03,3653.02,3653.03,100.0
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 14:55:00,3653.03,3653.03,3653.03,3653.03,0.0,3653.03,3653.03,3653.03,3653.03,0.0
2025-03-24 15:00:00,3654.8,3654.8,3654.79,3654.8,100.0,3654.8,3654.8,3654.79,3654.8,100.0
2025-03-24 15:05:00,3654.79,3654.79,3654.79,3654.79,100.0,3654.79,3654.79,3654.79,3654.79,100.0
2025-03-24 15:10:00,3653.59,3653.59,3653.58,3653.59,100.0,3653.59,3653.59,3653.58,3653.59,100.0
2025-03-24 15:15:00,3651.64,3651.65,3651.64,3651.64,100.0,3651.64,3651.65,3651.64,3651.64,100.0
2025-03-24 15:20:00,3648.84,3648.84,3647.96,3647.97,200.0,3648.84,3648.84,3647.96,3647.97,200.0
2025-03-24 15:25:00,3648.97,3650.8,3648.97,3650.8,200.0,3648.97,3650.8,3648.97,3650.8,200.0
2025-03-24 15:30:00,3655.83,3655.83,3651.98,3651.98,200.0,3655.83,3655.83,3651.98,3651.98,200.0
2025-03-24 15:35:00,3656.24,3657.8,3655.58,3657.8,409.0,3656.24,3657.8,3655.58,3657.8,409.0
2025-03-24 15:40:00,3656.14,3659.52,3656.14,3659.52,601.0,3656.14,3659.52,3656.14,3659.52,601.0
2025-03-24 15:45:00,3659.14,3663.0,3659.13,3662.95,744.0,3659.14,3663.0,3659.13,3662.95,744.0
2025-03-24 15:50:00,3663.0,3668.78,3662.0,3665.5,3227.0,3663.0,3668.78,3662.0,3665.5,3227.0
2025-03-24 15:55:00,3666.73,3666.73,3660.74,3662.56,1936.0,3666.73,3666.73,3660.74,3662.56,1936.0
2025-03-25 09:30:00,3655.85,3661.93,3612.78,3652.95,2386.0,3655.85,3661.93,3612.78,3652.95,2386.0
2025-03-25 09:35:00,3649.47,3649.47,3649.47,3649.47,100.0,3649.47,3649.47,3649.47,3649.47,100.0
2025-03-25 09:40:00,3647.5,3647.5,3647.49,3647.5,200.0,3647.5,3647.5,3647.49,3647.5,200.0
2025-03-25 09:45:00,3641.2,3641.2,3641.2,3641.2,200.0,3641.2,3641.2,3641.2,3641.2,200.0
2025-03-25 09:50:00,3641.2,3641.2,3641.2,3641.2,0.0,3641.2,3641.2,3641.2,3641.2,0.0
2025-03-25 09:55:00,3642.0,3642.0,3633.64,3633.64,400.0,3642.0,3642.0,3633.64,3633.64,400.0
2025-03-25 10:00:00,3630.9,3643.11,3630.01,3641.04,1344.0,3630.9,3643.11,3630.01,3641.04,1344.0
2025-03-25 10:05:00,3641.08,3644.23,3639.83,3642.73,661.0,3641.08,3644.23,3639.83,3642.73,661.0
2025-03-25 10:10:00,3647.94,3647.94,3645.87,3645.88,500.0,3647.94,3647.94,3645.87,3645.88,500.0
2025-03-25 10:15:00,3643.78,3648.61,3642.19,3648.61,1740.0,3643.78,3648.61,3642.19,3648.61,1740.0
2025-03-25 10:20:00,3643.05,3650.0,3643.04,3643.49,300.0,3643.05,3650.0,3643.04,3643.49,300.0
2025-03-25 10:25:00,3629.21,3629.21,3629.21,3629.21,164.0,3629.21,3629.21,3629.21,3629.21,164.0
2025-03-25 10:30:00,3637.22,3637.22,3637.22,3637.22,1500.0,3637.22,3637.22,3637.22,3637.22,1500.0
2025-03-25 10:35:00,3635.91,3635.91,3635.9,3635.91,264.0,3635.91,3635.91,3635.9,3635.91,264.0
2025-03-25 10:40:00,3643.95,3643.95,3640.61,3640.61,200.0,3643.95,3643.95,3640.61,3640.61,200.0
2025-03-25 10:45:00,3638.52,3638.52,3638.51,3638.52,100.0,3638.52,3638.52,3638.51,3638.52,100.0
2025-03-25 10:50:00,3638.52,3638.52,3638.52,3638.52,0.0,3638.52,3638.52,3638.52,3638.52,0.0
2025-03-25 10:55:00,3643.72,3643.72,3643.72,3643.72,240.0,3643.72,3643.72,3643.72,3643.72,240.0
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 11:05:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
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 11:15:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
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 11:25:00,3643.72,3643.72,3643.72,3643.72,0.0,3643.72,3643.72,3643.72,3643.72,0.0
2025-03-25 11:30:00,3635.28,3635.28,3634.8,3634.8,200.0,3635.28,3635.28,3634.8,3634.8,200.0
2025-03-25 11:35:00,3643.99,3643.99,3642.98,3642.98,200.0,3643.99,3643.99,3642.98,3642.98,200.0
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 11:45:00,3636.26,3636.26,3636.26,3636.26,0.0,3636.26,3636.26,3636.26,3636.26,0.0
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 11:55:00,3643.38,3643.38,3643.38,3643.38,0.0,3643.38,3643.38,3643.38,3643.38,0.0
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 12:05:00,3633.0,3633.0,3633.0,3633.0,0.0,3633.0,3633.0,3633.0,3633.0,0.0
2025-03-25 12:10:00,3636.63,3636.63,3636.24,3636.25,5500.0,3636.63,3636.63,3636.24,3636.25,5500.0
2025-03-25 12:15:00,3636.13,3636.13,3636.13,3636.13,2475.0,3636.13,3636.13,3636.13,3636.13,2475.0
2025-03-25 12:20:00,3634.94,3637.28,3634.93,3637.28,520.0,3634.94,3637.28,3634.93,3637.28,520.0
2025-03-25 12:25:00,3639.08,3639.08,3636.84,3636.85,624.0,3639.08,3639.08,3636.84,3636.85,624.0
2025-03-25 12:30:00,3637.09,3637.09,3637.09,3637.09,100.0,3637.09,3637.09,3637.09,3637.09,100.0
2025-03-25 12:35:00,3640.0,3640.0,3639.17,3639.18,200.0,3640.0,3640.0,3639.17,3639.18,200.0
2025-03-25 12:40:00,3638.12,3638.12,3637.19,3637.2,406.0,3638.12,3638.12,3637.19,3637.2,406.0
2025-03-25 12:45:00,3637.18,3640.68,3637.18,3640.68,200.0,3637.18,3640.68,3637.18,3640.68,200.0
2025-03-25 12:50:00,3641.32,3641.32,3641.31,3641.32,339.0,3641.32,3641.32,3641.31,3641.32,339.0
2025-03-25 12:55:00,3641.18,3641.18,3638.5,3638.5,307.0,3641.18,3641.18,3638.5,3638.5,307.0
2025-03-25 13:00:00,3638.5,3638.5,3638.5,3638.5,208.0,3638.5,3638.5,3638.5,3638.5,208.0
2025-03-25 13:05:00,3638.5,3638.5,3638.5,3638.5,102.0,3638.5,3638.5,3638.5,3638.5,102.0
2025-03-25 13:10:00,3638.5,3638.5,3638.5,3638.5,221.0,3638.5,3638.5,3638.5,3638.5,221.0
2025-03-25 13:15:00,3638.5,3639.21,3638.5,3639.21,622.0,3638.5,3639.21,3638.5,3639.21,622.0
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 13:25:00,3646.38,3646.38,3646.38,3646.38,0.0,3646.38,3646.38,3646.38,3646.38,0.0
2025-03-25 13:30:00,3645.82,3645.82,3645.81,3645.82,124.0,3645.82,3645.82,3645.81,3645.82,124.0
2025-03-25 13:35:00,3647.45,3647.45,3647.45,3647.45,200.0,3647.45,3647.45,3647.45,3647.45,200.0
2025-03-25 13:40:00,3647.38,3650.61,3647.37,3650.61,600.0,3647.38,3650.61,3647.37,3650.61,600.0
2025-03-25 13:45:00,3650.61,3650.61,3650.6,3650.61,300.0,3650.61,3650.61,3650.6,3650.61,300.0
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 13:55:00,3653.96,3653.96,3653.96,3653.96,0.0,3653.96,3653.96,3653.96,3653.96,0.0
2025-03-25 14:00:00,3655.82,3655.82,3655.81,3655.82,100.0,3655.82,3655.82,3655.81,3655.82,100.0
2025-03-25 14:05:00,3653.93,3655.04,3653.92,3655.04,300.0,3653.93,3655.04,3653.92,3655.04,300.0
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 14:15:00,3658.6,3658.6,3658.6,3658.6,0.0,3658.6,3658.6,3658.6,3658.6,0.0
2025-03-25 14:20:00,3658.6,3658.6,3658.6,3658.6,0.0,3658.6,3658.6,3658.6,3658.6,0.0
2025-03-25 14:25:00,3658.6,3658.6,3658.6,3658.6,0.0,3658.6,3658.6,3658.6,3658.6,0.0
2025-03-25 14:30:00,3658.12,3658.12,3654.48,3654.49,300.0,3658.12,3658.12,3654.48,3654.49,300.0
2025-03-25 14:35:00,3661.92,3661.92,3661.92,3661.92,138.0,3661.92,3661.92,3661.92,3661.92,138.0
2025-03-25 14:40:00,3652.55,3653.62,3652.55,3653.62,600.0,3652.55,3653.62,3652.55,3653.62,600.0
2025-03-25 14:45:00,3653.65,3653.65,3653.65,3653.65,200.0,3653.65,3653.65,3653.65,3653.65,200.0
2025-03-25 14:50:00,3652.23,3652.23,3650.43,3650.44,200.0,3652.23,3652.23,3650.43,3650.44,200.0
2025-03-25 14:55:00,3650.44,3650.44,3650.43,3650.44,200.0,3650.44,3650.44,3650.43,3650.44,200.0
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 15:05:00,3649.82,3649.82,3649.82,3649.82,0.0,3649.82,3649.82,3649.82,3649.82,0.0
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 15:15:00,3650.53,3650.53,3650.53,3650.53,0.0,3650.53,3650.53,3650.53,3650.53,0.0
2025-03-25 15:20:00,3653.97,3653.97,3653.97,3653.97,100.0,3653.97,3653.97,3653.97,3653.97,100.0
2025-03-25 15:25:00,3650.25,3656.02,3650.24,3656.02,300.0,3650.25,3656.02,3650.24,3656.02,300.0
2025-03-25 15:30:00,3658.94,3660.02,3658.94,3660.02,200.0,3658.94,3660.02,3658.94,3660.02,200.0
2025-03-25 15:35:00,3654.95,3663.99,3652.4,3663.99,2476.0,3654.95,3663.99,3652.4,3663.99,2476.0
2025-03-25 15:40:00,3663.42,3674.74,3663.42,3674.74,1800.0,3663.42,3674.74,3663.42,3674.74,1800.0
2025-03-25 15:45:00,3673.0,3678.13,3673.0,3674.76,600.0,3673.0,3678.13,3673.0,3674.76,600.0
2025-03-25 15:50:00,3674.2,3674.2,3671.65,3671.65,200.0,3674.2,3674.2,3671.65,3671.65,200.0
2025-03-25 15:55:00,3674.97,3678.39,3669.02,3675.33,3788.0,3674.97,3678.39,3669.02,3675.33,3788.0
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 09:35:00,3693.88,3693.88,3693.88,3693.88,0.0,3693.88,3693.88,3693.88,3693.88,0.0
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 09:45:00,3668.17,3668.17,3668.17,3668.17,0.0,3668.17,3668.17,3668.17,3668.17,0.0
2025-03-26 09:50:00,3667.66,3673.6,3667.66,3673.6,541.0,3667.66,3673.6,3667.66,3673.6,541.0
2025-03-26 09:55:00,3680.0,3680.0,3680.0,3680.0,1700.0,3680.0,3680.0,3680.0,3680.0,1700.0
2025-03-26 10:00:00,3680.0,3680.0,3680.0,3680.0,0.0,3680.0,3680.0,3680.0,3680.0,0.0
2025-03-26 10:05:00,3683.97,3683.97,3680.49,3680.5,200.0,3683.97,3683.97,3680.49,3680.5,200.0
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 10:15:00,3681.89,3681.89,3681.89,3681.89,0.0,3681.89,3681.89,3681.89,3681.89,0.0
2025-03-26 10:20:00,3681.74,3681.75,3680.14,3680.14,495.0,3681.74,3681.75,3680.14,3680.14,495.0
2025-03-26 10:25:00,3682.47,3683.05,3680.0,3683.05,1583.0,3682.47,3683.05,3680.0,3683.05,1583.0
2025-03-26 10:30:00,3679.62,3682.01,3679.61,3680.66,3503.0,3679.62,3682.01,3679.61,3680.66,3503.0
2025-03-26 10:35:00,3680.35,3682.89,3680.35,3682.89,1350.0,3680.35,3682.89,3680.35,3682.89,1350.0
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 10:45:00,3682.03,3682.03,3682.03,3682.03,0.0,3682.03,3682.03,3682.03,3682.03,0.0
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 10:55:00,3682.03,3682.03,3682.03,3682.03,0.0,3682.03,3682.03,3682.03,3682.03,0.0
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 11:05:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
2025-03-26 11:10:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
2025-03-26 11:15:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
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 11:25:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
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 11:35:00,3677.82,3677.82,3677.82,3677.82,0.0,3677.82,3677.82,3677.82,3677.82,0.0
2025-03-26 11:40:00,3680.53,3680.8,3680.0,3680.8,300.0,3680.53,3680.8,3680.0,3680.8,300.0
2025-03-26 11:45:00,3680.64,3686.67,3679.5,3679.5,516.0,3680.64,3686.67,3679.5,3679.5,516.0
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 11:55:00,3679.5,3679.5,3679.5,3679.5,0.0,3679.5,3679.5,3679.5,3679.5,0.0
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 12:05:00,3679.5,3679.5,3679.5,3679.5,0.0,3679.5,3679.5,3679.5,3679.5,0.0
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 12:15:00,3679.5,3679.5,3679.5,3679.5,0.0,3679.5,3679.5,3679.5,3679.5,0.0
2025-03-26 12:20:00,3671.9,3671.9,3671.9,3671.9,100.0,3671.9,3671.9,3671.9,3671.9,100.0
2025-03-26 12:25:00,3665.55,3665.55,3665.54,3665.55,100.0,3665.55,3665.55,3665.54,3665.55,100.0
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 12:35:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
2025-03-26 12:40:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
2025-03-26 12:45:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
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 12:55:00,3670.1,3670.1,3670.1,3670.1,0.0,3670.1,3670.1,3670.1,3670.1,0.0
2025-03-26 13:00:00,3675.31,3675.31,3675.31,3675.31,100.0,3675.31,3675.31,3675.31,3675.31,100.0
2025-03-26 13:05:00,3670.09,3670.09,3670.0,3670.0,208.0,3670.09,3670.09,3670.0,3670.0,208.0
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 13:15:00,3670.0,3670.0,3670.0,3670.0,0.0,3670.0,3670.0,3670.0,3670.0,0.0
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 13:25:00,3663.59,3663.59,3663.59,3663.59,0.0,3663.59,3663.59,3663.59,3663.59,0.0
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 13:35:00,3670.57,3670.57,3670.57,3670.57,0.0,3670.57,3670.57,3670.57,3670.57,0.0
2025-03-26 13:40:00,3665.44,3671.17,3665.43,3671.16,400.0,3665.44,3671.17,3665.43,3671.16,400.0
2025-03-26 13:45:00,3669.46,3669.46,3669.45,3669.46,100.0,3669.46,3669.46,3669.45,3669.46,100.0
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 13:55:00,3669.46,3669.46,3669.46,3669.46,0.0,3669.46,3669.46,3669.46,3669.46,0.0
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 14:05:00,3671.96,3671.96,3671.96,3671.96,0.0,3671.96,3671.96,3671.96,3671.96,0.0
2025-03-26 14:10:00,3670.76,3671.0,3670.0,3670.43,1200.0,3670.76,3671.0,3670.0,3670.43,1200.0
2025-03-26 14:15:00,3671.7,3671.7,3671.7,3671.7,100.0,3671.7,3671.7,3671.7,3671.7,100.0
2025-03-26 14:20:00,3671.39,3671.4,3671.39,3671.39,100.0,3671.39,3671.4,3671.39,3671.39,100.0
2025-03-26 14:25:00,3671.39,3671.39,3671.39,3671.39,100.0,3671.39,3671.39,3671.39,3671.39,100.0
2025-03-26 14:30:00,3669.65,3669.65,3669.65,3669.65,100.0,3669.65,3669.65,3669.65,3669.65,100.0
2025-03-26 14:35:00,3671.66,3671.66,3671.66,3671.66,100.0,3671.66,3671.66,3671.66,3671.66,100.0
2025-03-26 14:40:00,3668.02,3668.02,3668.02,3668.02,100.0,3668.02,3668.02,3668.02,3668.02,100.0
2025-03-26 14:45:00,3663.64,3663.64,3663.63,3663.64,169.0,3663.64,3663.64,3663.63,3663.64,169.0
2025-03-26 14:50:00,3667.27,3667.27,3663.0,3664.33,300.0,3667.27,3667.27,3663.0,3664.33,300.0
2025-03-26 14:55:00,3666.51,3666.51,3663.4,3665.9,500.0,3666.51,3666.51,3663.4,3665.9,500.0
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 15:05:00,3667.47,3667.47,3667.47,3667.47,0.0,3667.47,3667.47,3667.47,3667.47,0.0
2025-03-26 15:10:00,3666.64,3666.64,3666.64,3666.64,100.0,3666.64,3666.64,3666.64,3666.64,100.0
2025-03-26 15:15:00,3670.78,3670.78,3670.77,3670.78,100.0,3670.78,3670.78,3670.77,3670.78,100.0
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 15:25:00,3668.98,3668.98,3668.98,3668.98,0.0,3668.98,3668.98,3668.98,3668.98,0.0
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 15:35:00,3683.6,3683.6,3683.6,3683.6,0.0,3683.6,3683.6,3683.6,3683.6,0.0
2025-03-26 15:40:00,3682.5,3682.5,3682.49,3682.5,100.0,3682.5,3682.5,3682.49,3682.5,100.0
2025-03-26 15:45:00,3682.5,3682.5,3665.84,3680.64,1124.0,3682.5,3682.5,3665.84,3680.64,1124.0
2025-03-26 15:50:00,3680.64,3690.16,3676.46,3690.16,2496.0,3680.64,3690.16,3676.46,3690.16,2496.0
2025-03-26 15:55:00,3682.01,3685.75,3678.53,3680.89,4433.0,3682.01,3685.75,3678.53,3680.89,4433.0
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 09:35:00,3680.0,3680.0,3680.0,3680.0,0.0,3680.0,3680.0,3680.0,3680.0,0.0
2025-03-27 09:40:00,3724.51,3773.68,3724.5,3760.0,3012.0,3724.51,3773.68,3724.5,3760.0,3012.0
2025-03-27 09:45:00,3744.83,3776.77,3744.83,3756.86,2852.0,3744.83,3776.77,3744.83,3756.86,2852.0
2025-03-27 09:50:00,3756.19,3759.58,3750.0,3758.69,2417.0,3756.19,3759.58,3750.0,3758.69,2417.0
2025-03-27 09:55:00,3759.6,3788.1,3759.6,3782.46,3044.0,3759.6,3788.1,3759.6,3782.46,3044.0
2025-03-27 10:00:00,3771.0,3772.41,3756.1,3772.41,564.0,3771.0,3772.41,3756.1,3772.41,564.0
2025-03-27 10:05:00,3765.0,3787.0,3765.0,3787.0,1000.0,3765.0,3787.0,3765.0,3787.0,1000.0
2025-03-27 10:10:00,3784.49,3787.0,3778.45,3786.96,1722.0,3784.49,3787.0,3778.45,3786.96,1722.0
2025-03-27 10:15:00,3781.0,3787.0,3773.49,3779.45,1586.0,3781.0,3787.0,3773.49,3779.45,1586.0
2025-03-27 10:20:00,3780.22,3780.22,3777.09,3777.09,232.0,3780.22,3780.22,3777.09,3777.09,232.0
2025-03-27 10:25:00,3774.87,3787.0,3774.86,3787.0,1648.0,3774.87,3787.0,3774.86,3787.0,1648.0
2025-03-27 10:30:00,3781.0,3792.86,3781.0,3792.86,1403.0,3781.0,3792.86,3781.0,3792.86,1403.0
2025-03-27 10:35:00,3797.32,3806.4,3796.51,3796.51,1054.0,3797.32,3806.4,3796.51,3796.51,1054.0
2025-03-27 10:40:00,3800.0,3803.93,3797.5,3803.6,2326.0,3800.0,3803.93,3797.5,3803.6,2326.0
2025-03-27 10:45:00,3805.0,3810.97,3801.75,3806.9,762.0,3805.0,3810.97,3801.75,3806.9,762.0
2025-03-27 10:50:00,3805.59,3806.9,3805.59,3806.89,200.0,3805.59,3806.9,3805.59,3806.89,200.0
2025-03-27 10:55:00,3801.0,3801.0,3801.0,3801.0,140.0,3801.0,3801.0,3801.0,3801.0,140.0
2025-03-27 11:00:00,3810.4,3810.4,3800.0,3800.0,781.0,3810.4,3810.4,3800.0,3800.0,781.0
2025-03-27 11:05:00,3795.0,3798.54,3795.0,3798.54,300.0,3795.0,3798.54,3795.0,3798.54,300.0
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 11:15:00,3790.25,3790.25,3790.25,3790.25,0.0,3790.25,3790.25,3790.25,3790.25,0.0
2025-03-27 11:20:00,3791.78,3791.78,3787.09,3789.95,559.0,3791.78,3791.78,3787.09,3789.95,559.0
2025-03-27 11:25:00,3786.21,3789.36,3784.78,3789.36,400.0,3786.21,3789.36,3784.78,3789.36,400.0
2025-03-27 11:30:00,3784.15,3784.15,3784.15,3784.15,471.0,3784.15,3784.15,3784.15,3784.15,471.0
2025-03-27 11:35:00,3780.81,3788.0,3780.81,3787.98,400.0,3780.81,3788.0,3780.81,3787.98,400.0
2025-03-27 11:40:00,3788.9,3806.75,3786.51,3800.0,1752.0,3788.9,3806.75,3786.51,3800.0,1752.0
2025-03-27 11:45:00,3795.15,3800.0,3795.15,3800.0,380.0,3795.15,3800.0,3795.15,3800.0,380.0
2025-03-27 11:50:00,3804.24,3804.24,3804.23,3804.24,100.0,3804.24,3804.24,3804.23,3804.24,100.0
2025-03-27 11:55:00,3801.6,3802.75,3798.98,3802.09,1398.0,3801.6,3802.75,3798.98,3802.09,1398.0
2025-03-27 12:00:00,3804.16,3808.98,3800.0,3808.98,1258.0,3804.16,3808.98,3800.0,3808.98,1258.0
2025-03-27 12:05:00,3819.15,3823.28,3818.48,3818.83,600.0,3819.15,3823.28,3818.48,3818.83,600.0
2025-03-27 12:10:00,3817.6,3821.76,3815.0,3821.75,1052.0,3817.6,3821.76,3815.0,3821.75,1052.0
2025-03-27 12:15:00,3818.0,3818.0,3818.0,3818.0,100.0,3818.0,3818.0,3818.0,3818.0,100.0
2025-03-27 12:20:00,3820.81,3823.89,3820.81,3823.89,200.0,3820.81,3823.89,3820.81,3823.89,200.0
2025-03-27 12:25:00,3827.43,3827.43,3825.32,3825.32,206.0,3827.43,3827.43,3825.32,3825.32,206.0
2025-03-27 12:30:00,3825.0,3825.0,3825.0,3825.0,113.0,3825.0,3825.0,3825.0,3825.0,113.0
2025-03-27 12:35:00,3820.0,3820.0,3815.0,3815.0,598.0,3820.0,3820.0,3815.0,3815.0,598.0
2025-03-27 12:40:00,3815.0,3825.75,3815.0,3825.75,3669.0,3815.0,3825.75,3815.0,3825.75,3669.0
2025-03-27 12:45:00,3827.68,3831.5,3827.68,3831.5,1537.0,3827.68,3831.5,3827.68,3831.5,1537.0
2025-03-27 12:50:00,3825.0,3829.29,3821.64,3826.0,1662.0,3825.0,3829.29,3821.64,3826.0,1662.0
2025-03-27 12:55:00,3828.71,3833.85,3828.71,3831.69,1412.0,3828.71,3833.85,3828.71,3831.69,1412.0
2025-03-27 13:00:00,3825.37,3825.37,3818.76,3818.76,464.0,3825.37,3825.37,3818.76,3818.76,464.0
2025-03-27 13:05:00,3815.19,3825.0,3815.19,3822.0,2068.0,3815.19,3825.0,3815.19,3822.0,2068.0
2025-03-27 13:10:00,3815.32,3822.33,3815.32,3822.33,400.0,3815.32,3822.33,3815.32,3822.33,400.0
2025-03-27 13:15:00,3823.03,3823.03,3822.0,3823.03,400.0,3823.03,3823.03,3822.0,3823.03,400.0
2025-03-27 13:20:00,3823.03,3823.03,3823.02,3823.03,200.0,3823.03,3823.03,3823.02,3823.03,200.0
2025-03-27 13:25:00,3821.02,3822.33,3816.65,3817.08,1395.0,3821.02,3822.33,3816.65,3817.08,1395.0
2025-03-27 13:30:00,3822.33,3823.3,3817.36,3822.68,1900.0,3822.33,3823.3,3817.36,3822.68,1900.0
2025-03-27 13:35:00,3822.68,3822.85,3821.16,3821.86,1800.0,3822.68,3822.85,3821.16,3821.86,1800.0
2025-03-27 13:40:00,3825.49,3825.49,3815.02,3815.02,1972.0,3825.49,3825.49,3815.02,3815.02,1972.0
2025-03-27 13:45:00,3807.32,3812.51,3800.0,3806.05,1600.0,3807.32,3812.51,3800.0,3806.05,1600.0
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 13:55:00,3806.05,3806.05,3806.05,3806.05,0.0,3806.05,3806.05,3806.05,3806.05,0.0
2025-03-27 14:00:00,3807.45,3807.45,3795.48,3799.77,1318.0,3807.45,3807.45,3795.48,3799.77,1318.0
2025-03-27 14:05:00,3797.37,3797.37,3796.95,3796.95,200.0,3797.37,3797.37,3796.95,3796.95,200.0
2025-03-27 14:10:00,3802.0,3815.37,3802.0,3812.32,1400.0,3802.0,3815.37,3802.0,3812.32,1400.0
2025-03-27 14:15:00,3809.88,3811.33,3800.0,3807.39,600.0,3809.88,3811.33,3800.0,3807.39,600.0
2025-03-27 14:20:00,3800.0,3811.08,3800.0,3806.27,807.0,3800.0,3811.08,3800.0,3806.27,807.0
2025-03-27 14:25:00,3806.47,3809.36,3800.0,3801.11,1053.0,3806.47,3809.36,3800.0,3801.11,1053.0
2025-03-27 14:30:00,3805.0,3812.51,3805.0,3812.51,400.0,3805.0,3812.51,3805.0,3812.51,400.0
2025-03-27 14:35:00,3805.0,3805.75,3800.0,3800.0,659.0,3805.0,3805.75,3800.0,3800.0,659.0
2025-03-27 14:40:00,3800.0,3800.0,3800.0,3800.0,200.0,3800.0,3800.0,3800.0,3800.0,200.0
2025-03-27 14:45:00,3809.0,3810.0,3808.78,3809.0,600.0,3809.0,3810.0,3808.78,3809.0,600.0
2025-03-27 14:50:00,3807.64,3809.74,3807.64,3809.74,200.0,3807.64,3809.74,3807.64,3809.74,200.0
2025-03-27 14:55:00,3811.37,3819.49,3811.37,3819.49,400.0,3811.37,3819.49,3811.37,3819.49,400.0
2025-03-27 15:00:00,3821.27,3821.27,3821.26,3821.27,300.0,3821.27,3821.27,3821.26,3821.27,300.0
2025-03-27 15:05:00,3821.85,3826.11,3821.37,3826.11,600.0,3821.85,3826.11,3821.37,3826.11,600.0
2025-03-27 15:10:00,3826.11,3826.11,3826.11,3826.11,0.0,3826.11,3826.11,3826.11,3826.11,0.0
2025-03-27 15:15:00,3831.96,3831.96,3831.96,3831.96,100.0,3831.96,3831.96,3831.96,3831.96,100.0
2025-03-27 15:20:00,3838.0,3838.0,3835.0,3837.68,749.0,3838.0,3838.0,3835.0,3837.68,749.0
2025-03-27 15:25:00,3834.68,3836.5,3834.17,3834.44,1987.0,3834.68,3836.5,3834.17,3834.44,1987.0
2025-03-27 15:30:00,3830.25,3830.25,3830.0,3830.24,1200.0,3830.25,3830.25,3830.0,3830.24,1200.0
2025-03-27 15:35:00,3830.25,3830.25,3825.32,3829.87,1100.0,3830.25,3830.25,3825.32,3829.87,1100.0
2025-03-27 15:40:00,3828.6,3833.54,3826.21,3830.33,2232.0,3828.6,3833.54,3826.21,3830.33,2232.0
2025-03-27 15:45:00,3827.13,3831.89,3827.12,3831.5,1000.0,3827.13,3831.89,3827.12,3831.5,1000.0
2025-03-27 15:50:00,3828.77,3830.27,3825.92,3830.27,1200.0,3828.77,3830.27,3825.92,3830.27,1200.0
2025-03-27 15:55:00,3829.82,3829.82,3823.05,3826.99,5488.0,3829.82,3829.82,3823.05,3826.99,5488.0
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 09:35:00,3814.88,3814.88,3814.88,3814.88,0.0,3814.88,3814.88,3814.88,3814.88,0.0
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 09:45:00,3822.09,3822.09,3822.09,3822.09,0.0,3822.09,3822.09,3822.09,3822.09,0.0
2025-03-28 09:50:00,3822.09,3822.09,3822.09,3822.09,0.0,3822.09,3822.09,3822.09,3822.09,0.0
2025-03-28 09:55:00,3799.49,3799.49,3797.0,3797.0,1103.0,3799.49,3799.49,3797.0,3797.0,1103.0
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 10:05:00,3810.99,3810.99,3810.99,3810.99,0.0,3810.99,3810.99,3810.99,3810.99,0.0
2025-03-28 10:10:00,3805.18,3805.18,3797.0,3797.0,343.0,3805.18,3805.18,3797.0,3797.0,343.0
2025-03-28 10:15:00,3783.39,3783.39,3773.73,3773.74,1324.0,3783.39,3783.39,3773.73,3773.74,1324.0
2025-03-28 10:20:00,3771.0,3771.0,3771.0,3771.0,296.0,3771.0,3771.0,3771.0,3771.0,296.0
2025-03-28 10:25:00,3773.25,3774.36,3773.0,3773.85,842.0,3773.25,3774.36,3773.0,3773.85,842.0
2025-03-28 10:30:00,3776.09,3776.09,3745.49,3745.49,1596.0,3776.09,3776.09,3745.49,3745.49,1596.0
2025-03-28 10:35:00,3745.49,3764.09,3745.49,3764.09,200.0,3745.49,3764.09,3745.49,3764.09,200.0
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 10:45:00,3764.09,3764.09,3764.09,3764.09,0.0,3764.09,3764.09,3764.09,3764.09,0.0
2025-03-28 10:50:00,3770.0,3770.0,3770.0,3770.0,100.0,3770.0,3770.0,3770.0,3770.0,100.0
2025-03-28 10:55:00,3767.74,3767.74,3767.73,3767.74,100.0,3767.74,3767.74,3767.73,3767.74,100.0
2025-03-28 11:00:00,3762.3,3765.16,3752.56,3752.56,1510.0,3762.3,3765.16,3752.56,3752.56,1510.0
2025-03-28 11:05:00,3765.16,3765.16,3753.78,3761.82,420.0,3765.16,3765.16,3753.78,3761.82,420.0
2025-03-28 11:10:00,3760.0,3760.0,3758.94,3758.94,200.0,3760.0,3760.0,3758.94,3758.94,200.0
2025-03-28 11:15:00,3763.26,3763.47,3763.26,3763.26,300.0,3763.26,3763.47,3763.26,3763.26,300.0
2025-03-28 11:20:00,3761.11,3762.27,3760.0,3760.13,1340.0,3761.11,3762.27,3760.0,3760.13,1340.0
2025-03-28 11:25:00,3760.0,3761.34,3760.0,3760.0,1400.0,3760.0,3761.34,3760.0,3760.0,1400.0
2025-03-28 11:30:00,3759.0,3784.71,3759.0,3777.58,2508.0,3759.0,3784.71,3759.0,3777.58,2508.0
2025-03-28 11:35:00,3775.73,3775.73,3775.73,3775.73,100.0,3775.73,3775.73,3775.73,3775.73,100.0
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 11:45:00,3777.44,3777.44,3777.44,3777.44,0.0,3777.44,3777.44,3777.44,3777.44,0.0
2025-03-28 11:50:00,3781.14,3784.16,3781.14,3784.16,215.0,3781.14,3784.16,3781.14,3784.16,215.0
2025-03-28 11:55:00,3784.16,3787.61,3784.16,3787.14,300.0,3784.16,3787.61,3784.16,3787.14,300.0
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 12:05:00,3787.14,3787.14,3787.14,3787.14,0.0,3787.14,3787.14,3787.14,3787.14,0.0
2025-03-28 12:10:00,3794.03,3794.03,3794.03,3794.03,100.0,3794.03,3794.03,3794.03,3794.03,100.0
2025-03-28 12:15:00,3790.93,3790.93,3790.93,3790.93,100.0,3790.93,3790.93,3790.93,3790.93,100.0
2025-03-28 12:20:00,3790.43,3797.95,3790.43,3797.95,200.0,3790.43,3797.95,3790.43,3797.95,200.0
2025-03-28 12:25:00,3790.6,3790.6,3790.59,3790.6,100.0,3790.6,3790.6,3790.59,3790.6,100.0
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 12:35:00,3789.16,3789.16,3789.16,3789.16,0.0,3789.16,3789.16,3789.16,3789.16,0.0
2025-03-28 12:40:00,3789.16,3789.16,3789.16,3789.16,0.0,3789.16,3789.16,3789.16,3789.16,0.0
2025-03-28 12:45:00,3791.98,3791.99,3791.98,3791.99,300.0,3791.98,3791.99,3791.98,3791.99,300.0
2025-03-28 12:50:00,3791.99,3793.99,3791.99,3793.99,200.0,3791.99,3793.99,3791.99,3793.99,200.0
2025-03-28 12:55:00,3786.99,3789.76,3786.99,3789.76,200.0,3786.99,3789.76,3786.99,3789.76,200.0
2025-03-28 13:00:00,3786.99,3786.99,3786.99,3786.99,100.0,3786.99,3786.99,3786.99,3786.99,100.0
2025-03-28 13:05:00,3783.1,3783.1,3781.46,3781.46,210.0,3783.1,3783.1,3781.46,3781.46,210.0
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 13:15:00,3781.46,3781.46,3781.46,3781.46,0.0,3781.46,3781.46,3781.46,3781.46,0.0
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 13:25:00,3772.87,3772.87,3772.87,3772.87,0.0,3772.87,3772.87,3772.87,3772.87,0.0
2025-03-28 13:30:00,3768.77,3768.77,3768.77,3768.77,100.0,3768.77,3768.77,3768.77,3768.77,100.0
2025-03-28 13:35:00,3777.89,3777.89,3773.7,3773.7,635.0,3777.89,3777.89,3773.7,3773.7,635.0
2025-03-28 13:40:00,3778.69,3782.07,3778.69,3782.07,416.0,3778.69,3782.07,3778.69,3782.07,416.0
2025-03-28 13:45:00,3782.64,3782.65,3782.64,3782.64,100.0,3782.64,3782.65,3782.64,3782.64,100.0
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 13:55:00,3782.84,3782.84,3782.84,3782.84,0.0,3782.84,3782.84,3782.84,3782.84,0.0
2025-03-28 14:00:00,3782.84,3782.84,3782.84,3782.84,0.0,3782.84,3782.84,3782.84,3782.84,0.0
2025-03-28 14:05:00,3780.17,3780.17,3780.17,3780.17,100.0,3780.17,3780.17,3780.17,3780.17,100.0
2025-03-28 14:10:00,3780.17,3780.17,3780.17,3780.17,0.0,3780.17,3780.17,3780.17,3780.17,0.0
2025-03-28 14:15:00,3776.33,3776.33,3776.33,3776.33,100.0,3776.33,3776.33,3776.33,3776.33,100.0
2025-03-28 14:20:00,3776.33,3776.33,3776.33,3776.33,0.0,3776.33,3776.33,3776.33,3776.33,0.0
2025-03-28 14:25:00,3777.34,3777.34,3773.4,3773.4,200.0,3777.34,3777.34,3773.4,3773.4,200.0
2025-03-28 14:30:00,3773.4,3773.4,3773.4,3773.4,0.0,3773.4,3773.4,3773.4,3773.4,0.0
2025-03-28 14:35:00,3766.85,3766.85,3766.84,3766.85,100.0,3766.85,3766.85,3766.84,3766.85,100.0
2025-03-28 14:40:00,3766.85,3766.85,3766.85,3766.85,0.0,3766.85,3766.85,3766.85,3766.85,0.0
2025-03-28 14:45:00,3769.33,3775.08,3769.33,3775.08,200.0,3769.33,3775.08,3769.33,3775.08,200.0
2025-03-28 14:50:00,3775.08,3775.08,3775.08,3775.08,0.0,3775.08,3775.08,3775.08,3775.08,0.0
2025-03-28 14:55:00,3776.43,3776.43,3776.42,3776.43,100.0,3776.43,3776.43,3776.42,3776.43,100.0
2025-03-28 15:00:00,3776.43,3776.43,3776.43,3776.43,0.0,3776.43,3776.43,3776.43,3776.43,0.0
2025-03-28 15:05:00,3780.68,3780.68,3780.68,3780.68,312.0,3780.68,3780.68,3780.68,3780.68,312.0
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 15:15:00,3780.68,3780.68,3780.68,3780.68,0.0,3780.68,3780.68,3780.68,3780.68,0.0
2025-03-28 15:20:00,3773.7,3773.7,3773.57,3773.57,210.0,3773.7,3773.7,3773.57,3773.57,210.0
2025-03-28 15:25:00,3769.8,3769.8,3766.06,3766.07,310.0,3769.8,3769.8,3766.06,3766.07,310.0
2025-03-28 15:30:00,3765.33,3765.33,3765.33,3765.33,100.0,3765.33,3765.33,3765.33,3765.33,100.0
2025-03-28 15:35:00,3764.0,3764.0,3761.0,3761.0,300.0,3764.0,3764.0,3761.0,3761.0,300.0
2025-03-28 15:40:00,3759.0,3759.0,3756.85,3756.85,226.0,3759.0,3759.0,3756.85,3756.85,226.0
2025-03-28 15:45:00,3759.1,3765.8,3755.1,3765.8,420.0,3759.1,3765.8,3755.1,3765.8,420.0
2025-03-28 15:50:00,3764.17,3773.0,3758.6,3773.0,948.0,3764.17,3773.0,3758.6,3773.0,948.0
2025-03-28 15:55:00,3774.02,3774.02,3769.36,3772.09,2318.0,3774.02,3774.02,3769.36,3772.09,2318.0
2025-03-31 09:30:00,3776.84,3833.38,3776.84,3812.51,5384.0,3776.84,3833.38,3776.84,3812.51,5384.0
2025-03-31 09:35:00,3808.09,3829.92,3794.05,3817.37,1900.0,3808.09,3829.92,3794.05,3817.37,1900.0
2025-03-31 09:40:00,3840.91,3840.91,3818.72,3818.72,1300.0,3840.91,3840.91,3818.72,3818.72,1300.0
2025-03-31 09:45:00,3817.72,3824.4,3816.01,3821.52,2400.0,3817.72,3824.4,3816.01,3821.52,2400.0
2025-03-31 09:50:00,3818.37,3827.72,3818.36,3827.72,1042.0,3818.37,3827.72,3818.36,3827.72,1042.0
2025-03-31 09:55:00,3838.0,3838.0,3835.15,3835.75,400.0,3838.0,3838.0,3835.15,3835.75,400.0
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 10:05:00,3829.77,3829.77,3829.77,3829.77,0.0,3829.77,3829.77,3829.77,3829.77,0.0
2025-03-31 10:10:00,3832.34,3836.6,3822.64,3822.64,668.0,3832.34,3836.6,3822.64,3822.64,668.0
2025-03-31 10:15:00,3827.91,3827.92,3819.37,3822.38,300.0,3827.91,3827.92,3819.37,3822.38,300.0
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 10:25:00,3822.38,3822.38,3822.38,3822.38,0.0,3822.38,3822.38,3822.38,3822.38,0.0
2025-03-31 10:30:00,3833.0,3833.0,3827.54,3827.54,300.0,3833.0,3833.0,3827.54,3827.54,300.0
2025-03-31 10:35:00,3819.95,3830.15,3819.95,3824.13,400.0,3819.95,3830.15,3819.95,3824.13,400.0
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 10:45:00,3803.84,3803.84,3803.84,3803.84,0.0,3803.84,3803.84,3803.84,3803.84,0.0
2025-03-31 10:50:00,3821.26,3826.07,3816.23,3826.07,1500.0,3821.26,3826.07,3816.23,3826.07,1500.0
2025-03-31 10:55:00,3824.95,3828.8,3821.2,3828.5,1300.0,3824.95,3828.8,3821.2,3828.5,1300.0
2025-03-31 11:00:00,3828.1,3828.59,3827.9,3827.91,400.0,3828.1,3828.59,3827.9,3827.91,400.0
2025-03-31 11:05:00,3829.41,3829.41,3820.29,3822.42,2513.0,3829.41,3829.41,3820.29,3822.42,2513.0
2025-03-31 11:10:00,3816.34,3816.34,3816.34,3816.34,100.0,3816.34,3816.34,3816.34,3816.34,100.0
2025-03-31 11:15:00,3817.75,3817.75,3817.74,3817.75,100.0,3817.75,3817.75,3817.74,3817.75,100.0
2025-03-31 11:20:00,3823.0,3823.56,3823.0,3823.56,200.0,3823.0,3823.56,3823.0,3823.56,200.0
2025-03-31 11:25:00,3822.78,3826.26,3822.77,3826.26,400.0,3822.78,3826.26,3822.77,3826.26,400.0
2025-03-31 11:30:00,3825.53,3825.53,3816.73,3822.27,1100.0,3825.53,3825.53,3816.73,3822.27,1100.0
2025-03-31 11:35:00,3819.5,3819.5,3819.5,3819.5,100.0,3819.5,3819.5,3819.5,3819.5,100.0
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 11:45:00,3824.13,3824.13,3824.13,3824.13,0.0,3824.13,3824.13,3824.13,3824.13,0.0
2025-03-31 11:50:00,3823.84,3826.15,3823.84,3826.14,200.0,3823.84,3826.15,3823.84,3826.14,200.0
2025-03-31 11:55:00,3823.84,3824.09,3818.07,3819.28,900.0,3823.84,3824.09,3818.07,3819.28,900.0
2025-03-31 12:00:00,3824.54,3824.54,3824.53,3824.54,100.0,3824.54,3824.54,3824.53,3824.54,100.0
2025-03-31 12:05:00,3825.41,3829.89,3825.4,3829.89,400.0,3825.41,3829.89,3825.4,3829.89,400.0
2025-03-31 12:10:00,3819.85,3819.85,3813.48,3813.48,200.0,3819.85,3819.85,3813.48,3813.48,200.0
2025-03-31 12:15:00,3809.82,3817.34,3809.81,3817.34,200.0,3809.82,3817.34,3809.81,3817.34,200.0
2025-03-31 12:20:00,3813.46,3823.72,3813.46,3818.17,300.0,3813.46,3823.72,3813.46,3818.17,300.0
2025-03-31 12:25:00,3818.67,3820.17,3816.67,3817.17,600.0,3818.67,3820.17,3816.67,3817.17,600.0
2025-03-31 12:30:00,3817.31,3817.31,3817.31,3817.31,100.0,3817.31,3817.31,3817.31,3817.31,100.0
2025-03-31 12:35:00,3816.69,3816.69,3811.86,3811.86,551.0,3816.69,3816.69,3811.86,3811.86,551.0
2025-03-31 12:40:00,3811.86,3811.86,3811.86,3811.86,0.0,3811.86,3811.86,3811.86,3811.86,0.0
2025-03-31 12:45:00,3808.0,3808.0,3802.0,3802.0,600.0,3808.0,3808.0,3802.0,3802.0,600.0
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 12:55:00,3805.0,3805.0,3805.0,3805.0,0.0,3805.0,3805.0,3805.0,3805.0,0.0
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 13:05:00,3809.57,3809.57,3809.57,3809.57,0.0,3809.57,3809.57,3809.57,3809.57,0.0
2025-03-31 13:10:00,3806.51,3806.51,3806.51,3806.51,300.0,3806.51,3806.51,3806.51,3806.51,300.0
2025-03-31 13:15:00,3806.51,3806.51,3800.0,3800.0,343.0,3806.51,3806.51,3800.0,3800.0,343.0
2025-03-31 13:20:00,3799.28,3799.28,3792.03,3792.04,1000.0,3799.28,3799.28,3792.03,3792.04,1000.0
2025-03-31 13:25:00,3800.83,3800.83,3799.75,3800.18,700.0,3800.83,3800.83,3799.75,3800.18,700.0
2025-03-31 13:30:00,3800.56,3800.56,3799.75,3799.75,300.0,3800.56,3800.56,3799.75,3799.75,300.0
2025-03-31 13:35:00,3800.51,3800.51,3800.51,3800.51,100.0,3800.51,3800.51,3800.51,3800.51,100.0
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 13:45:00,3801.32,3801.32,3801.32,3801.32,0.0,3801.32,3801.32,3801.32,3801.32,0.0
2025-03-31 13:50:00,3797.61,3798.0,3797.61,3798.0,310.0,3797.61,3798.0,3797.61,3798.0,310.0
2025-03-31 13:55:00,3800.77,3800.77,3800.77,3800.77,100.0,3800.77,3800.77,3800.77,3800.77,100.0
2025-03-31 14:00:00,3800.77,3800.77,3800.77,3800.77,0.0,3800.77,3800.77,3800.77,3800.77,0.0
2025-03-31 14:05:00,3809.57,3814.83,3803.72,3814.83,602.0,3809.57,3814.83,3803.72,3814.83,602.0
2025-03-31 14:10:00,3818.0,3818.0,3809.06,3817.93,847.0,3818.0,3818.0,3809.06,3817.93,847.0
2025-03-31 14:15:00,3817.98,3817.98,3817.97,3817.98,100.0,3817.98,3817.98,3817.97,3817.98,100.0
2025-03-31 14:20:00,3816.0,3816.0,3816.0,3816.0,100.0,3816.0,3816.0,3816.0,3816.0,100.0
2025-03-31 14:25:00,3812.63,3816.6,3812.63,3816.6,200.0,3812.63,3816.6,3812.63,3816.6,200.0
2025-03-31 14:30:00,3816.6,3816.6,3816.6,3816.6,0.0,3816.6,3816.6,3816.6,3816.6,0.0
2025-03-31 14:35:00,3816.97,3816.97,3816.97,3816.97,100.0,3816.97,3816.97,3816.97,3816.97,100.0
2025-03-31 14:40:00,3816.97,3825.93,3816.97,3825.93,402.0,3816.97,3825.93,3816.97,3825.93,402.0
2025-03-31 14:45:00,3810.61,3810.61,3810.61,3810.61,207.0,3810.61,3810.61,3810.61,3810.61,207.0
2025-03-31 14:50:00,3816.19,3816.19,3816.19,3816.19,100.0,3816.19,3816.19,3816.19,3816.19,100.0
2025-03-31 14:55:00,3816.11,3816.11,3811.87,3811.87,200.0,3816.11,3816.11,3811.87,3811.87,200.0
2025-03-31 15:00:00,3811.87,3811.87,3811.87,3811.87,0.0,3811.87,3811.87,3811.87,3811.87,0.0
2025-03-31 15:05:00,3815.48,3819.89,3815.47,3819.89,200.0,3815.48,3819.89,3815.47,3819.89,200.0
2025-03-31 15:10:00,3816.8,3822.98,3816.79,3822.79,500.0,3816.8,3822.98,3816.79,3822.79,500.0
2025-03-31 15:15:00,3825.05,3825.05,3825.04,3825.05,100.0,3825.05,3825.05,3825.04,3825.05,100.0
2025-03-31 15:20:00,3825.04,3825.27,3825.04,3825.27,431.0,3825.04,3825.27,3825.04,3825.27,431.0
2025-03-31 15:25:00,3827.69,3827.69,3822.72,3822.72,200.0,3827.69,3827.69,3822.72,3822.72,200.0
2025-03-31 15:30:00,3825.96,3825.96,3825.95,3825.96,100.0,3825.96,3825.96,3825.95,3825.96,100.0
2025-03-31 15:35:00,3826.51,3830.78,3826.33,3830.78,389.0,3826.51,3830.78,3826.33,3830.78,389.0
2025-03-31 15:40:00,3831.83,3842.82,3831.83,3833.29,2623.0,3831.83,3842.82,3831.83,3833.29,2623.0
2025-03-31 15:45:00,3827.85,3827.85,3827.85,3827.85,400.0,3827.85,3827.85,3827.85,3827.85,400.0
2025-03-31 15:50:00,3826.96,3830.17,3821.91,3828.48,1000.0,3826.96,3830.17,3821.91,3828.48,1000.0
2025-03-31 15:55:00,3827.81,3828.37,3814.31,3814.39,4770.0,3827.81,3828.37,3814.31,3814.39,4770.0
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 09:35:00,3826.36,3826.36,3826.36,3826.36,0.0,3826.36,3826.36,3826.36,3826.36,0.0
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 09:45:00,3794.25,3794.25,3794.25,3794.25,0.0,3794.25,3794.25,3794.25,3794.25,0.0
2025-04-01 09:50:00,3810.89,3815.25,3808.99,3813.01,600.0,3810.89,3815.25,3808.99,3813.01,600.0
2025-04-01 09:55:00,3808.14,3808.14,3808.13,3808.14,100.0,3808.14,3808.14,3808.13,3808.14,100.0
2025-04-01 10:00:00,3811.96,3811.96,3806.18,3811.96,500.0,3811.96,3811.96,3806.18,3811.96,500.0
2025-04-01 10:05:00,3803.84,3803.84,3803.84,3803.84,100.0,3803.84,3803.84,3803.84,3803.84,100.0
2025-04-01 10:10:00,3803.84,3803.84,3803.84,3803.84,0.0,3803.84,3803.84,3803.84,3803.84,0.0
2025-04-01 10:15:00,3794.26,3794.26,3794.26,3794.26,100.0,3794.26,3794.26,3794.26,3794.26,100.0
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 10:25:00,3794.26,3794.26,3794.26,3794.26,0.0,3794.26,3794.26,3794.26,3794.26,0.0
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 10:35:00,3794.26,3794.26,3794.26,3794.26,0.0,3794.26,3794.26,3794.26,3794.26,0.0
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 10:45:00,3801.87,3801.87,3801.87,3801.87,0.0,3801.87,3801.87,3801.87,3801.87,0.0
2025-04-01 10:50:00,3801.87,3801.87,3801.87,3801.87,0.0,3801.87,3801.87,3801.87,3801.87,0.0
2025-04-01 10:55:00,3821.31,3823.99,3821.31,3822.13,400.0,3821.31,3823.99,3821.31,3822.13,400.0
2025-04-01 11:00:00,3822.13,3822.13,3822.13,3822.13,0.0,3822.13,3822.13,3822.13,3822.13,0.0
2025-04-01 11:05:00,3829.25,3829.25,3829.25,3829.25,125.0,3829.25,3829.25,3829.25,3829.25,125.0
2025-04-01 11:10:00,3818.91,3821.16,3818.91,3821.16,200.0,3818.91,3821.16,3818.91,3821.16,200.0
2025-04-01 11:15:00,3827.18,3827.18,3818.12,3818.12,736.0,3827.18,3827.18,3818.12,3818.12,736.0
2025-04-01 11:20:00,3818.1,3818.1,3818.09,3818.1,100.0,3818.1,3818.1,3818.09,3818.1,100.0
2025-04-01 11:25:00,3800.05,3806.92,3800.04,3806.92,300.0,3800.05,3806.92,3800.04,3806.92,300.0
2025-04-01 11:30:00,3800.77,3800.77,3800.76,3800.77,100.0,3800.77,3800.77,3800.76,3800.77,100.0
2025-04-01 11:35:00,3805.4,3805.4,3804.18,3804.18,200.0,3805.4,3805.4,3804.18,3804.18,200.0
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 11:45:00,3809.03,3809.03,3809.03,3809.03,0.0,3809.03,3809.03,3809.03,3809.03,0.0
2025-04-01 11:50:00,3808.38,3808.38,3803.01,3803.01,650.0,3808.38,3808.38,3803.01,3803.01,650.0
2025-04-01 11:55:00,3808.79,3808.79,3803.52,3803.53,200.0,3808.79,3808.79,3803.52,3803.53,200.0
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 12:05:00,3803.53,3803.53,3803.53,3803.53,0.0,3803.53,3803.53,3803.53,3803.53,0.0
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 12:15:00,3803.53,3803.53,3803.53,3803.53,0.0,3803.53,3803.53,3803.53,3803.53,0.0
2025-04-01 12:20:00,3815.23,3815.23,3809.68,3809.68,400.0,3815.23,3815.23,3809.68,3809.68,400.0
2025-04-01 12:25:00,3810.83,3810.83,3808.71,3808.71,400.0,3810.83,3810.83,3808.71,3808.71,400.0
2025-04-01 12:30:00,3802.35,3802.35,3802.34,3802.35,100.0,3802.35,3802.35,3802.34,3802.35,100.0
2025-04-01 12:35:00,3802.58,3802.58,3802.57,3802.58,100.0,3802.58,3802.58,3802.57,3802.58,100.0
2025-04-01 12:40:00,3802.58,3802.58,3802.58,3802.58,0.0,3802.58,3802.58,3802.58,3802.58,0.0
2025-04-01 12:45:00,3800.36,3800.36,3800.35,3800.36,200.0,3800.36,3800.36,3800.35,3800.36,200.0
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 12:55:00,3811.74,3811.74,3811.74,3811.74,0.0,3811.74,3811.74,3811.74,3811.74,0.0
2025-04-01 13:00:00,3802.45,3802.45,3802.45,3802.45,100.0,3802.45,3802.45,3802.45,3802.45,100.0
2025-04-01 13:05:00,3805.0,3805.0,3800.37,3801.0,1930.0,3805.0,3805.0,3800.37,3801.0,1930.0
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 13:15:00,3795.43,3795.43,3795.43,3795.43,0.0,3795.43,3795.43,3795.43,3795.43,0.0
2025-04-01 13:20:00,3795.43,3795.43,3795.43,3795.43,0.0,3795.43,3795.43,3795.43,3795.43,0.0
2025-04-01 13:25:00,3791.38,3791.38,3789.98,3789.98,400.0,3791.38,3791.38,3789.98,3789.98,400.0
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 13:35:00,3789.98,3789.98,3789.98,3789.98,0.0,3789.98,3789.98,3789.98,3789.98,0.0
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 13:45:00,3789.98,3789.98,3789.98,3789.98,0.0,3789.98,3789.98,3789.98,3789.98,0.0
2025-04-01 13:50:00,3792.42,3792.42,3792.41,3792.42,115.0,3792.42,3792.42,3792.41,3792.42,115.0
2025-04-01 13:55:00,3794.91,3795.66,3793.0,3793.0,400.0,3794.91,3795.66,3793.0,3793.0,400.0
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 14:05:00,3789.01,3789.01,3789.01,3789.01,0.0,3789.01,3789.01,3789.01,3789.01,0.0
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 14:15:00,3789.75,3789.75,3789.75,3789.75,0.0,3789.75,3789.75,3789.75,3789.75,0.0
2025-04-01 14:20:00,3789.75,3789.75,3789.75,3789.75,0.0,3789.75,3789.75,3789.75,3789.75,0.0
2025-04-01 14:25:00,3792.89,3792.93,3792.89,3792.93,200.0,3792.89,3792.93,3792.89,3792.93,200.0
2025-04-01 14:30:00,3787.0,3789.32,3787.0,3789.32,426.0,3787.0,3789.32,3787.0,3789.32,426.0
2025-04-01 14:35:00,3791.63,3791.63,3789.73,3789.73,205.0,3791.63,3791.63,3789.73,3789.73,205.0
2025-04-01 14:40:00,3791.64,3791.64,3791.64,3791.64,100.0,3791.64,3791.64,3791.64,3791.64,100.0
2025-04-01 14:45:00,3787.51,3787.51,3786.92,3786.92,1000.0,3787.51,3787.51,3786.92,3786.92,1000.0
2025-04-01 14:50:00,3786.92,3786.92,3786.92,3786.92,0.0,3786.92,3786.92,3786.92,3786.92,0.0
2025-04-01 14:55:00,3788.89,3795.41,3787.72,3795.41,1162.0,3788.89,3795.41,3787.72,3795.41,1162.0
2025-04-01 15:00:00,3796.48,3796.48,3796.47,3796.48,100.0,3796.48,3796.48,3796.47,3796.48,100.0
2025-04-01 15:05:00,3799.03,3799.03,3799.03,3799.03,100.0,3799.03,3799.03,3799.03,3799.03,100.0
2025-04-01 15:10:00,3796.42,3796.42,3796.42,3796.42,100.0,3796.42,3796.42,3796.42,3796.42,100.0
2025-04-01 15:15:00,3796.48,3797.25,3795.11,3795.12,400.0,3796.48,3797.25,3795.11,3795.12,400.0
2025-04-01 15:20:00,3798.4,3798.4,3795.72,3795.73,400.0,3798.4,3798.4,3795.72,3795.73,400.0
2025-04-01 15:25:00,3797.83,3802.22,3797.3,3802.22,500.0,3797.83,3802.22,3797.3,3802.22,500.0
2025-04-01 15:30:00,3802.22,3802.22,3802.22,3802.22,0.0,3802.22,3802.22,3802.22,3802.22,0.0
2025-04-01 15:35:00,3801.38,3801.38,3801.37,3801.38,100.0,3801.38,3801.38,3801.37,3801.38,100.0
2025-04-01 15:40:00,3803.85,3803.85,3802.52,3802.52,300.0,3803.85,3803.85,3802.52,3802.52,300.0
2025-04-01 15:45:00,3802.6,3805.23,3802.6,3805.22,518.0,3802.6,3805.23,3802.6,3805.22,518.0
2025-04-01 15:50:00,3807.57,3812.01,3801.82,3810.62,900.0,3807.57,3812.01,3801.82,3810.62,900.0
2025-04-01 15:55:00,3813.26,3813.26,3807.77,3809.28,1958.0,3813.26,3813.26,3807.77,3809.28,1958.0
2025-04-02 09:30:00,3778.0,3787.13,3777.86,3787.13,1919.0,3778.0,3787.13,3777.86,3787.13,1919.0
2025-04-02 09:35:00,3792.6,3792.6,3782.95,3785.95,500.0,3792.6,3792.6,3782.95,3785.95,500.0
2025-04-02 09:40:00,3822.84,3822.84,3822.84,3822.84,100.0,3822.84,3822.84,3822.84,3822.84,100.0
2025-04-02 09:45:00,3786.29,3786.29,3765.38,3765.38,500.0,3786.29,3786.29,3765.38,3765.38,500.0
2025-04-02 09:50:00,3775.86,3775.86,3775.86,3775.86,125.0,3775.86,3775.86,3775.86,3775.86,125.0
2025-04-02 09:55:00,3771.24,3771.24,3760.91,3760.91,1000.0,3771.24,3771.24,3760.91,3760.91,1000.0
2025-04-02 10:00:00,3770.72,3776.5,3770.12,3776.5,800.0,3770.72,3776.5,3770.12,3776.5,800.0
2025-04-02 10:05:00,3776.63,3776.63,3766.24,3773.98,2500.0,3776.63,3776.63,3766.24,3773.98,2500.0
2025-04-02 10:10:00,3773.29,3773.9,3773.29,3773.89,400.0,3773.29,3773.9,3773.29,3773.89,400.0
2025-04-02 10:15:00,3774.59,3774.59,3774.59,3774.59,100.0,3774.59,3774.59,3774.59,3774.59,100.0
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 10:25:00,3774.59,3774.59,3774.59,3774.59,0.0,3774.59,3774.59,3774.59,3774.59,0.0
2025-04-02 10:30:00,3792.11,3792.11,3788.88,3788.88,200.0,3792.11,3792.11,3788.88,3788.88,200.0
2025-04-02 10:35:00,3796.95,3796.95,3796.95,3796.95,100.0,3796.95,3796.95,3796.95,3796.95,100.0
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 10:45:00,3802.1,3802.1,3802.1,3802.1,0.0,3802.1,3802.1,3802.1,3802.1,0.0
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 10:55:00,3806.5,3806.5,3806.5,3806.5,0.0,3806.5,3806.5,3806.5,3806.5,0.0
2025-04-02 11:00:00,3806.5,3806.5,3806.5,3806.5,0.0,3806.5,3806.5,3806.5,3806.5,0.0
2025-04-02 11:05:00,3806.5,3806.5,3806.5,3806.5,0.0,3806.5,3806.5,3806.5,3806.5,0.0
2025-04-02 11:10:00,3806.5,3806.5,3806.5,3806.5,0.0,3806.5,3806.5,3806.5,3806.5,0.0
2025-04-02 11:15:00,3800.8,3803.15,3799.9,3803.14,400.0,3800.8,3803.15,3799.9,3803.14,400.0
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 11:25:00,3808.59,3808.59,3808.59,3808.59,0.0,3808.59,3808.59,3808.59,3808.59,0.0
2025-04-02 11:30:00,3808.59,3808.59,3808.59,3808.59,0.0,3808.59,3808.59,3808.59,3808.59,0.0
2025-04-02 11:35:00,3808.59,3808.59,3808.59,3808.59,0.0,3808.59,3808.59,3808.59,3808.59,0.0
2025-04-02 11:40:00,3808.59,3808.59,3808.59,3808.59,0.0,3808.59,3808.59,3808.59,3808.59,0.0
2025-04-02 11:45:00,3800.56,3800.56,3800.55,3800.56,100.0,3800.56,3800.56,3800.55,3800.56,100.0
2025-04-02 11:50:00,3800.56,3800.56,3800.56,3800.56,0.0,3800.56,3800.56,3800.56,3800.56,0.0
2025-04-02 11:55:00,3792.41,3792.41,3792.41,3792.41,100.0,3792.41,3792.41,3792.41,3792.41,100.0
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 12:05:00,3798.27,3798.27,3798.27,3798.27,0.0,3798.27,3798.27,3798.27,3798.27,0.0
2025-04-02 12:10:00,3802.48,3810.44,3802.48,3810.44,800.0,3802.48,3810.44,3802.48,3810.44,800.0
2025-04-02 12:15:00,3811.32,3811.32,3811.32,3811.32,100.0,3811.32,3811.32,3811.32,3811.32,100.0
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 12:25:00,3811.32,3811.32,3811.32,3811.32,0.0,3811.32,3811.32,3811.32,3811.32,0.0
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 12:35:00,3809.4,3809.4,3809.4,3809.4,0.0,3809.4,3809.4,3809.4,3809.4,0.0
2025-04-02 12:40:00,3809.4,3809.4,3809.4,3809.4,0.0,3809.4,3809.4,3809.4,3809.4,0.0
2025-04-02 12:45:00,3809.4,3809.4,3809.4,3809.4,0.0,3809.4,3809.4,3809.4,3809.4,0.0
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 12:55:00,3812.9,3812.9,3812.9,3812.9,0.0,3812.9,3812.9,3812.9,3812.9,0.0
2025-04-02 13:00:00,3812.9,3812.9,3812.9,3812.9,0.0,3812.9,3812.9,3812.9,3812.9,0.0
2025-04-02 13:05:00,3812.9,3812.9,3812.9,3812.9,0.0,3812.9,3812.9,3812.9,3812.9,0.0
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 13:15:00,3809.54,3809.54,3809.54,3809.54,0.0,3809.54,3809.54,3809.54,3809.54,0.0
2025-04-02 13:20:00,3809.54,3809.54,3809.54,3809.54,0.0,3809.54,3809.54,3809.54,3809.54,0.0
2025-04-02 13:25:00,3809.54,3809.54,3809.54,3809.54,0.0,3809.54,3809.54,3809.54,3809.54,0.0
2025-04-02 13:30:00,3804.81,3804.81,3804.81,3804.81,104.0,3804.81,3804.81,3804.81,3804.81,104.0
2025-04-02 13:35:00,3804.25,3804.25,3804.25,3804.25,100.0,3804.25,3804.25,3804.25,3804.25,100.0
2025-04-02 13:40:00,3804.25,3804.25,3804.25,3804.25,0.0,3804.25,3804.25,3804.25,3804.25,0.0
2025-04-02 13:45:00,3800.5,3802.73,3796.34,3802.73,551.0,3800.5,3802.73,3796.34,3802.73,551.0
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 13:55:00,3802.73,3802.73,3802.73,3802.73,0.0,3802.73,3802.73,3802.73,3802.73,0.0
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 14:05:00,3802.73,3802.73,3802.73,3802.73,0.0,3802.73,3802.73,3802.73,3802.73,0.0
2025-04-02 14:10:00,3803.38,3803.38,3803.1,3803.1,200.0,3803.38,3803.38,3803.1,3803.1,200.0
2025-04-02 14:15:00,3803.4,3803.4,3803.4,3803.4,100.0,3803.4,3803.4,3803.4,3803.4,100.0
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 14:25:00,3802.16,3802.16,3802.16,3802.16,0.0,3802.16,3802.16,3802.16,3802.16,0.0
2025-04-02 14:30:00,3802.16,3802.16,3802.16,3802.16,0.0,3802.16,3802.16,3802.16,3802.16,0.0
2025-04-02 14:35:00,3803.89,3804.56,3803.89,3804.56,200.0,3803.89,3804.56,3803.89,3804.56,200.0
2025-04-02 14:40:00,3804.56,3804.56,3804.56,3804.56,0.0,3804.56,3804.56,3804.56,3804.56,0.0
2025-04-02 14:45:00,3803.6,3803.6,3803.6,3803.6,207.0,3803.6,3803.6,3803.6,3803.6,207.0
2025-04-02 14:50:00,3804.1,3805.47,3804.1,3805.18,1140.0,3804.1,3805.47,3804.1,3805.18,1140.0
2025-04-02 14:55:00,3806.25,3806.25,3806.25,3806.25,100.0,3806.25,3806.25,3806.25,3806.25,100.0
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 15:05:00,3805.39,3805.39,3805.39,3805.39,0.0,3805.39,3805.39,3805.39,3805.39,0.0
2025-04-02 15:10:00,3805.39,3805.39,3805.39,3805.39,0.0,3805.39,3805.39,3805.39,3805.39,0.0
2025-04-02 15:15:00,3802.44,3804.76,3802.44,3804.75,522.0,3802.44,3804.76,3802.44,3804.75,522.0
2025-04-02 15:20:00,3800.14,3800.14,3800.14,3800.14,100.0,3800.14,3800.14,3800.14,3800.14,100.0
2025-04-02 15:25:00,3806.16,3811.47,3806.1,3811.47,905.0,3806.16,3811.47,3806.1,3811.47,905.0
2025-04-02 15:30:00,3811.47,3811.47,3811.47,3811.47,0.0,3811.47,3811.47,3811.47,3811.47,0.0
2025-04-02 15:35:00,3812.15,3813.28,3812.15,3813.28,632.0,3812.15,3813.28,3812.15,3813.28,632.0
2025-04-02 15:40:00,3813.28,3813.28,3813.28,3813.28,0.0,3813.28,3813.28,3813.28,3813.28,0.0
2025-04-02 15:45:00,3817.26,3818.0,3815.96,3815.96,754.0,3817.26,3818.0,3815.96,3815.96,754.0
2025-04-02 15:50:00,3811.66,3816.98,3811.65,3815.86,600.0,3811.66,3816.98,3811.65,3815.86,600.0
2025-04-02 15:55:00,3816.05,3819.92,3810.64,3810.91,1942.0,3816.05,3819.92,3810.64,3810.91,1942.0
2025-04-03 09:30:00,3770.9,3799.93,3770.9,3799.93,2186.0,3770.9,3799.93,3770.9,3799.93,2186.0
2025-04-03 09:35:00,3811.53,3833.91,3811.52,3833.91,500.0,3811.53,3833.91,3811.52,3833.91,500.0
2025-04-03 09:40:00,3850.0,3866.7,3850.0,3856.07,526.0,3850.0,3866.7,3850.0,3856.07,526.0
2025-04-03 09:45:00,3864.56,3864.56,3860.91,3861.25,400.0,3864.56,3864.56,3860.91,3861.25,400.0
2025-04-03 09:50:00,3862.3,3916.81,3862.3,3899.71,2241.0,3862.3,3916.81,3862.3,3899.71,2241.0
2025-04-03 09:55:00,3882.8,3882.8,3865.54,3865.54,456.0,3882.8,3882.8,3865.54,3865.54,456.0
2025-04-03 10:00:00,3855.66,3859.81,3855.66,3859.81,328.0,3855.66,3859.81,3855.66,3859.81,328.0
2025-04-03 10:05:00,3878.0,3878.0,3837.83,3855.36,2136.0,3878.0,3878.0,3837.83,3855.36,2136.0
2025-04-03 10:10:00,3849.37,3855.9,3849.37,3850.39,1425.0,3849.37,3855.9,3849.37,3850.39,1425.0
2025-04-03 10:15:00,3850.39,3850.4,3836.8,3839.5,3262.0,3850.39,3850.4,3836.8,3839.5,3262.0
2025-04-03 10:20:00,3843.18,3843.18,3824.55,3824.56,1200.0,3843.18,3843.18,3824.55,3824.56,1200.0
2025-04-03 10:25:00,3832.76,3837.32,3830.52,3830.53,500.0,3832.76,3837.32,3830.52,3830.53,500.0
2025-04-03 10:30:00,3840.33,3842.95,3830.0,3838.05,600.0,3840.33,3842.95,3830.0,3838.05,600.0
2025-04-03 10:35:00,3839.78,3848.39,3837.14,3843.56,917.0,3839.78,3848.39,3837.14,3843.56,917.0
2025-04-03 10:40:00,3840.61,3845.21,3840.6,3845.21,200.0,3840.61,3845.21,3840.6,3845.21,200.0
2025-04-03 10:45:00,3837.07,3846.98,3837.07,3846.98,314.0,3837.07,3846.98,3837.07,3846.98,314.0
2025-04-03 10:50:00,3846.98,3846.98,3846.98,3846.98,200.0,3846.98,3846.98,3846.98,3846.98,200.0
2025-04-03 10:55:00,3842.05,3846.33,3835.17,3842.42,1200.0,3842.05,3846.33,3835.17,3842.42,1200.0
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 11:05:00,3842.42,3842.42,3842.42,3842.42,0.0,3842.42,3842.42,3842.42,3842.42,0.0
2025-04-03 11:10:00,3853.15,3857.72,3853.15,3857.72,300.0,3853.15,3857.72,3853.15,3857.72,300.0
2025-04-03 11:15:00,3854.01,3861.3,3849.9,3859.89,1600.0,3854.01,3861.3,3849.9,3859.89,1600.0
2025-04-03 11:20:00,3860.3,3864.87,3859.75,3864.87,425.0,3860.3,3864.87,3859.75,3864.87,425.0
2025-04-03 11:25:00,3855.31,3855.31,3855.31,3855.31,100.0,3855.31,3855.31,3855.31,3855.31,100.0
2025-04-03 11:30:00,3855.31,3855.31,3855.31,3855.31,0.0,3855.31,3855.31,3855.31,3855.31,0.0
2025-04-03 11:35:00,3861.5,3870.24,3861.5,3870.23,300.0,3861.5,3870.24,3861.5,3870.23,300.0
2025-04-03 11:40:00,3882.5,3882.5,3882.5,3882.5,100.0,3882.5,3882.5,3882.5,3882.5,100.0
2025-04-03 11:45:00,3873.72,3873.72,3873.71,3873.72,100.0,3873.72,3873.72,3873.71,3873.72,100.0
2025-04-03 11:50:00,3882.01,3882.01,3882.01,3882.01,100.0,3882.01,3882.01,3882.01,3882.01,100.0
2025-04-03 11:55:00,3883.0,3888.4,3882.69,3882.87,1238.0,3883.0,3888.4,3882.69,3882.87,1238.0
2025-04-03 12:00:00,3883.0,3902.56,3883.0,3902.56,661.0,3883.0,3902.56,3883.0,3902.56,661.0
2025-04-03 12:05:00,3900.27,3900.27,3887.53,3887.53,500.0,3900.27,3900.27,3887.53,3887.53,500.0
2025-04-03 12:10:00,3887.53,3887.53,3887.53,3887.53,0.0,3887.53,3887.53,3887.53,3887.53,0.0
2025-04-03 12:15:00,3887.0,3887.0,3887.0,3887.0,100.0,3887.0,3887.0,3887.0,3887.0,100.0
2025-04-03 12:20:00,3887.18,3887.18,3887.17,3887.18,103.0,3887.18,3887.18,3887.17,3887.18,103.0
2025-04-03 12:25:00,3884.55,3884.55,3884.54,3884.55,100.0,3884.55,3884.55,3884.54,3884.55,100.0
2025-04-03 12:30:00,3889.03,3889.03,3889.02,3889.03,123.0,3889.03,3889.03,3889.02,3889.03,123.0
2025-04-03 12:35:00,3884.82,3884.82,3884.81,3884.82,100.0,3884.82,3884.82,3884.81,3884.82,100.0
2025-04-03 12:40:00,3885.72,3885.72,3885.72,3885.72,100.0,3885.72,3885.72,3885.72,3885.72,100.0
2025-04-03 12:45:00,3885.4,3885.4,3885.4,3885.4,101.0,3885.4,3885.4,3885.4,3885.4,101.0
2025-04-03 12:50:00,3885.66,3885.66,3866.3,3866.3,500.0,3885.66,3885.66,3866.3,3866.3,500.0
2025-04-03 12:55:00,3867.69,3867.69,3867.41,3867.41,700.0,3867.69,3867.69,3867.41,3867.41,700.0
2025-04-03 13:00:00,3867.41,3873.6,3867.41,3873.6,200.0,3867.41,3873.6,3867.41,3873.6,200.0
2025-04-03 13:05:00,3875.78,3875.78,3875.78,3875.78,100.0,3875.78,3875.78,3875.78,3875.78,100.0
2025-04-03 13:10:00,3866.36,3866.36,3866.35,3866.36,100.0,3866.36,3866.36,3866.35,3866.36,100.0
2025-04-03 13:15:00,3855.77,3858.65,3848.92,3848.93,600.0,3855.77,3858.65,3848.92,3848.93,600.0
2025-04-03 13:20:00,3848.93,3848.93,3848.92,3848.93,100.0,3848.93,3848.93,3848.92,3848.93,100.0
2025-04-03 13:25:00,3855.86,3855.86,3848.92,3848.93,200.0,3855.86,3855.86,3848.92,3848.93,200.0
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 13:35:00,3843.6,3843.6,3843.6,3843.6,0.0,3843.6,3843.6,3843.6,3843.6,0.0
2025-04-03 13:40:00,3847.18,3847.18,3847.17,3847.18,200.0,3847.18,3847.18,3847.17,3847.18,200.0
2025-04-03 13:45:00,3855.54,3855.54,3855.54,3855.54,100.0,3855.54,3855.54,3855.54,3855.54,100.0
2025-04-03 13:50:00,3855.88,3855.88,3854.48,3854.49,200.0,3855.88,3855.88,3854.48,3854.49,200.0
2025-04-03 13:55:00,3845.03,3846.7,3845.0,3846.12,521.0,3845.03,3846.7,3845.0,3846.12,521.0
2025-04-03 14:00:00,3847.39,3849.16,3847.39,3849.16,208.0,3847.39,3849.16,3847.39,3849.16,208.0
2025-04-03 14:05:00,3847.61,3847.77,3842.69,3842.69,708.0,3847.61,3847.77,3842.69,3842.69,708.0
2025-04-03 14:10:00,3847.01,3847.01,3844.02,3844.02,500.0,3847.01,3847.01,3844.02,3844.02,500.0
2025-04-03 14:15:00,3847.01,3847.35,3847.01,3847.35,200.0,3847.01,3847.35,3847.01,3847.35,200.0
2025-04-03 14:20:00,3849.23,3849.7,3849.23,3849.7,214.0,3849.23,3849.7,3849.23,3849.7,214.0
2025-04-03 14:25:00,3846.41,3846.41,3846.4,3846.41,100.0,3846.41,3846.41,3846.4,3846.41,100.0
2025-04-03 14:30:00,3848.13,3861.81,3848.13,3861.81,500.0,3848.13,3861.81,3848.13,3861.81,500.0
2025-04-03 14:35:00,3859.02,3860.54,3859.02,3860.54,300.0,3859.02,3860.54,3859.02,3860.54,300.0
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 14:45:00,3860.86,3860.86,3860.86,3860.86,0.0,3860.86,3860.86,3860.86,3860.86,0.0
2025-04-03 14:50:00,3857.75,3857.75,3856.2,3856.2,291.0,3857.75,3857.75,3856.2,3856.2,291.0
2025-04-03 14:55:00,3846.19,3847.13,3846.19,3847.13,650.0,3846.19,3847.13,3846.19,3847.13,650.0
2025-04-03 15:00:00,3848.16,3848.17,3848.16,3848.16,100.0,3848.16,3848.17,3848.16,3848.16,100.0
2025-04-03 15:05:00,3854.51,3854.51,3847.37,3851.05,812.0,3854.51,3854.51,3847.37,3851.05,812.0
2025-04-03 15:10:00,3851.25,3851.8,3843.89,3847.82,500.0,3851.25,3851.8,3843.89,3847.82,500.0
2025-04-03 15:15:00,3844.89,3844.9,3838.0,3840.7,1320.0,3844.89,3844.9,3838.0,3840.7,1320.0
2025-04-03 15:20:00,3843.96,3846.24,3843.96,3845.72,612.0,3843.96,3846.24,3843.96,3845.72,612.0
2025-04-03 15:25:00,3846.48,3846.48,3845.49,3845.49,308.0,3846.48,3846.48,3845.49,3845.49,308.0
2025-04-03 15:30:00,3843.2,3843.2,3838.0,3838.0,887.0,3843.2,3843.2,3838.0,3838.0,887.0
2025-04-03 15:35:00,3835.12,3838.25,3833.62,3833.84,1100.0,3835.12,3838.25,3833.62,3833.84,1100.0
2025-04-03 15:40:00,3833.94,3842.53,3833.94,3842.53,909.0,3833.94,3842.53,3833.94,3842.53,909.0
2025-04-03 15:45:00,3844.45,3846.27,3841.26,3843.29,500.0,3844.45,3846.27,3841.26,3843.29,500.0
2025-04-03 15:50:00,3840.32,3842.42,3838.09,3838.09,412.0,3840.32,3842.42,3838.09,3838.09,412.0
2025-04-03 15:55:00,3835.66,3835.66,3813.32,3813.32,6638.0,3835.66,3835.66,3813.32,3813.32,6638.0
2025-04-04 09:30:00,3792.72,3800.5,3784.12,3784.12,1799.0,3792.72,3800.5,3784.12,3784.12,1799.0
2025-04-04 09:35:00,3799.04,3819.72,3790.29,3819.72,600.0,3799.04,3819.72,3790.29,3819.72,600.0
2025-04-04 09:40:00,3825.44,3838.42,3819.44,3819.44,700.0,3825.44,3838.42,3819.44,3819.44,700.0
2025-04-04 09:45:00,3837.99,3838.0,3829.12,3829.12,2193.0,3837.99,3838.0,3829.12,3829.12,2193.0
2025-04-04 09:50:00,3844.49,3844.49,3811.38,3811.38,225.0,3844.49,3844.49,3811.38,3811.38,225.0
2025-04-04 09:55:00,3832.14,3841.95,3822.89,3841.95,500.0,3832.14,3841.95,3822.89,3841.95,500.0
2025-04-04 10:00:00,3844.36,3845.1,3831.11,3844.55,2534.0,3844.36,3845.1,3831.11,3844.55,2534.0
2025-04-04 10:05:00,3844.55,3844.55,3844.55,3844.55,100.0,3844.55,3844.55,3844.55,3844.55,100.0
2025-04-04 10:10:00,3823.18,3823.18,3801.42,3807.82,600.0,3823.18,3823.18,3801.42,3807.82,600.0
2025-04-04 10:15:00,3804.93,3804.93,3803.54,3803.54,200.0,3804.93,3804.93,3803.54,3803.54,200.0
2025-04-04 10:20:00,3803.54,3803.54,3803.54,3803.54,0.0,3803.54,3803.54,3803.54,3803.54,0.0
2025-04-04 10:25:00,3803.69,3809.18,3803.69,3804.93,405.0,3803.69,3809.18,3803.69,3804.93,405.0
2025-04-04 10:30:00,3804.93,3804.94,3804.93,3804.93,100.0,3804.93,3804.94,3804.93,3804.93,100.0
2025-04-04 10:35:00,3802.99,3802.99,3802.98,3802.99,100.0,3802.99,3802.99,3802.98,3802.99,100.0
2025-04-04 10:40:00,3804.09,3804.09,3799.01,3799.01,501.0,3804.09,3804.09,3799.01,3799.01,501.0
2025-04-04 10:45:00,3797.61,3797.61,3780.81,3780.81,400.0,3797.61,3797.61,3780.81,3780.81,400.0
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 10:55:00,3789.01,3789.01,3789.01,3789.01,0.0,3789.01,3789.01,3789.01,3789.01,0.0
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 11:05:00,3798.93,3798.93,3798.93,3798.93,0.0,3798.93,3798.93,3798.93,3798.93,0.0
2025-04-04 11:10:00,3835.08,3835.08,3835.08,3835.08,166.0,3835.08,3835.08,3835.08,3835.08,166.0
2025-04-04 11:15:00,3829.48,3844.75,3817.13,3826.56,400.0,3829.48,3844.75,3817.13,3826.56,400.0
2025-04-04 11:20:00,3833.5,3833.5,3831.54,3831.54,200.0,3833.5,3833.5,3831.54,3831.54,200.0
2025-04-04 11:25:00,3828.58,3828.58,3816.65,3816.65,500.0,3828.58,3828.58,3816.65,3816.65,500.0
2025-04-04 11:30:00,3809.93,3809.94,3809.93,3809.93,100.0,3809.93,3809.94,3809.93,3809.93,100.0
2025-04-04 11:35:00,3796.84,3796.84,3796.84,3796.84,100.0,3796.84,3796.84,3796.84,3796.84,100.0
2025-04-04 11:40:00,3774.21,3793.69,3774.21,3791.86,381.0,3774.21,3793.69,3774.21,3791.86,381.0
2025-04-04 11:45:00,3786.07,3786.07,3783.06,3783.06,348.0,3786.07,3786.07,3783.06,3783.06,348.0
2025-04-04 11:50:00,3771.61,3771.61,3771.61,3771.61,100.0,3771.61,3771.61,3771.61,3771.61,100.0
2025-04-04 11:55:00,3771.57,3780.86,3771.57,3780.86,264.0,3771.57,3780.86,3771.57,3780.86,264.0
2025-04-04 12:00:00,3778.51,3790.34,3777.28,3785.91,862.0,3778.51,3790.34,3777.28,3785.91,862.0
2025-04-04 12:05:00,3771.57,3784.3,3771.57,3776.53,300.0,3771.57,3784.3,3771.57,3776.53,300.0
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 12:15:00,3784.0,3784.0,3784.0,3784.0,0.0,3784.0,3784.0,3784.0,3784.0,0.0
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 12:25:00,3757.2,3757.2,3757.2,3757.2,0.0,3757.2,3757.2,3757.2,3757.2,0.0
2025-04-04 12:30:00,3746.82,3746.82,3724.72,3737.76,400.0,3746.82,3746.82,3724.72,3737.76,400.0
2025-04-04 12:35:00,3735.28,3749.88,3735.28,3749.88,1600.0,3735.28,3749.88,3735.28,3749.88,1600.0
2025-04-04 12:40:00,3740.0,3740.0,3740.0,3740.0,100.0,3740.0,3740.0,3740.0,3740.0,100.0
2025-04-04 12:45:00,3727.45,3727.45,3721.87,3724.83,900.0,3727.45,3727.45,3721.87,3724.83,900.0
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 12:55:00,3724.83,3724.83,3724.83,3724.83,0.0,3724.83,3724.83,3724.83,3724.83,0.0
2025-04-04 13:00:00,3718.66,3721.97,3718.66,3721.97,400.0,3718.66,3721.97,3718.66,3721.97,400.0
2025-04-04 13:05:00,3708.93,3708.94,3708.93,3708.93,100.0,3708.93,3708.94,3708.93,3708.93,100.0
2025-04-04 13:10:00,3696.29,3696.29,3696.28,3696.28,200.0,3696.29,3696.29,3696.28,3696.28,200.0
2025-04-04 13:15:00,3685.22,3699.56,3685.21,3699.56,700.0,3685.22,3699.56,3685.21,3699.56,700.0
2025-04-04 13:20:00,3693.34,3700.44,3693.34,3700.43,306.0,3693.34,3700.44,3693.34,3700.43,306.0
2025-04-04 13:25:00,3701.53,3702.01,3701.53,3702.01,500.0,3701.53,3702.01,3701.53,3702.01,500.0
2025-04-04 13:30:00,3701.23,3704.59,3697.07,3703.68,700.0,3701.23,3704.59,3697.07,3703.68,700.0
2025-04-04 13:35:00,3704.56,3713.3,3704.56,3711.59,724.0,3704.56,3713.3,3704.56,3711.59,724.0
2025-04-04 13:40:00,3709.25,3709.74,3708.63,3709.52,900.0,3709.25,3709.74,3708.63,3709.52,900.0
2025-04-04 13:45:00,3711.39,3721.94,3711.39,3721.94,200.0,3711.39,3721.94,3711.39,3721.94,200.0
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 13:55:00,3722.43,3722.43,3722.43,3722.43,0.0,3722.43,3722.43,3722.43,3722.43,0.0
2025-04-04 14:00:00,3721.83,3723.32,3721.83,3723.32,400.0,3721.83,3723.32,3721.83,3723.32,400.0
2025-04-04 14:05:00,3716.6,3723.44,3705.5,3705.5,800.0,3716.6,3723.44,3705.5,3705.5,800.0
2025-04-04 14:10:00,3716.61,3716.69,3716.61,3716.68,200.0,3716.61,3716.69,3716.61,3716.68,200.0
2025-04-04 14:15:00,3704.82,3704.82,3698.37,3698.37,500.0,3704.82,3704.82,3698.37,3698.37,500.0
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 14:25:00,3682.95,3682.95,3682.95,3682.95,0.0,3682.95,3682.95,3682.95,3682.95,0.0
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 14:35:00,3684.84,3684.84,3684.84,3684.84,0.0,3684.84,3684.84,3684.84,3684.84,0.0
2025-04-04 14:40:00,3677.39,3677.4,3669.95,3672.36,920.0,3677.39,3677.4,3669.95,3672.36,920.0
2025-04-04 14:45:00,3682.65,3682.65,3682.65,3682.65,200.0,3682.65,3682.65,3682.65,3682.65,200.0
2025-04-04 14:50:00,3671.71,3679.25,3671.71,3678.69,900.0,3671.71,3679.25,3671.71,3678.69,900.0
2025-04-04 14:55:00,3681.84,3685.24,3679.81,3685.24,500.0,3681.84,3685.24,3679.81,3685.24,500.0
2025-04-04 15:00:00,3671.48,3678.5,3670.31,3671.48,800.0,3671.48,3678.5,3670.31,3671.48,800.0
2025-04-04 15:05:00,3680.99,3680.99,3680.99,3680.99,100.0,3680.99,3680.99,3680.99,3680.99,100.0
2025-04-04 15:10:00,3680.86,3694.05,3677.17,3694.05,2035.0,3680.86,3694.05,3677.17,3694.05,2035.0
2025-04-04 15:15:00,3691.88,3691.88,3691.88,3691.88,100.0,3691.88,3691.88,3691.88,3691.88,100.0
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 15:25:00,3691.81,3691.81,3691.81,3691.81,0.0,3691.81,3691.81,3691.81,3691.81,0.0
2025-04-04 15:30:00,3691.16,3701.58,3681.15,3701.58,300.0,3691.16,3701.58,3681.15,3701.58,300.0
2025-04-04 15:35:00,3702.62,3702.63,3678.41,3691.41,611.0,3702.62,3702.63,3678.41,3691.41,611.0
2025-04-04 15:40:00,3695.93,3695.93,3695.92,3695.93,100.0,3695.93,3695.93,3695.92,3695.93,100.0
2025-04-04 15:45:00,3698.98,3698.98,3677.2,3677.2,214.0,3698.98,3698.98,3677.2,3677.2,214.0
2025-04-04 15:50:00,3676.78,3676.79,3658.98,3662.01,1220.0,3676.78,3676.79,3658.98,3662.01,1220.0
2025-04-04 15:55:00,3659.1,3659.78,3652.22,3653.24,3839.0,3659.1,3659.78,3652.22,3653.24,3839.0
2025-04-07 09:30:00,3550.0,3550.0,3485.01,3485.01,5783.0,3550.0,3550.0,3485.01,3485.01,5783.0
2025-04-07 09:35:00,3505.5,3537.83,3501.01,3537.83,600.0,3505.5,3537.83,3501.01,3537.83,600.0
2025-04-07 09:40:00,3495.0,3536.98,3484.0,3484.0,2574.0,3495.0,3536.98,3484.0,3484.0,2574.0
2025-04-07 09:45:00,3502.77,3512.88,3499.21,3505.0,1622.0,3502.77,3512.88,3499.21,3505.0,1622.0
2025-04-07 09:50:00,3503.55,3507.82,3488.41,3500.08,2541.0,3503.55,3507.82,3488.41,3500.08,2541.0
2025-04-07 09:55:00,3500.4,3513.4,3493.6,3513.4,1441.0,3500.4,3513.4,3493.6,3513.4,1441.0
2025-04-07 10:00:00,3484.0,3484.71,3459.75,3461.2,2112.0,3484.0,3484.71,3459.75,3461.2,2112.0
2025-04-07 10:05:00,3463.07,3464.75,3440.21,3440.21,600.0,3463.07,3464.75,3440.21,3440.21,600.0
2025-04-07 10:10:00,3456.77,3535.79,3456.77,3534.48,2415.0,3456.77,3535.79,3456.77,3534.48,2415.0
2025-04-07 10:15:00,3512.14,3572.34,3512.14,3564.96,3464.0,3512.14,3572.34,3512.14,3564.96,3464.0
2025-04-07 10:20:00,3561.73,3561.73,3503.25,3503.26,2374.0,3561.73,3561.73,3503.25,3503.26,2374.0
2025-04-07 10:25:00,3481.87,3502.96,3479.55,3502.96,800.0,3481.87,3502.96,3479.55,3502.96,800.0
2025-04-07 10:30:00,3490.01,3505.04,3482.23,3482.23,600.0,3490.01,3505.04,3482.23,3482.23,600.0
2025-04-07 10:35:00,3474.78,3481.0,3463.35,3463.35,1900.0,3474.78,3481.0,3463.35,3463.35,1900.0
2025-04-07 10:40:00,3463.22,3463.22,3449.58,3461.2,2801.0,3463.22,3463.22,3449.58,3461.2,2801.0
2025-04-07 10:45:00,3474.0,3474.0,3450.23,3450.24,315.0,3474.0,3474.0,3450.23,3450.24,315.0
2025-04-07 10:50:00,3462.44,3477.91,3462.21,3468.32,1442.0,3462.44,3477.91,3462.21,3468.32,1442.0
2025-04-07 10:55:00,3482.75,3489.13,3479.26,3486.67,3739.0,3482.75,3489.13,3479.26,3486.67,3739.0
2025-04-07 11:00:00,3495.61,3498.53,3494.24,3494.25,300.0,3495.61,3498.53,3494.24,3494.25,300.0
2025-04-07 11:05:00,3513.41,3528.04,3513.41,3528.03,300.0,3513.41,3528.04,3513.41,3528.03,300.0
2025-04-07 11:10:00,3499.64,3502.64,3477.59,3477.6,500.0,3499.64,3502.64,3477.59,3477.6,500.0
2025-04-07 11:15:00,3471.89,3475.57,3466.07,3466.07,500.0,3471.89,3475.57,3466.07,3466.07,500.0
2025-04-07 11:20:00,3488.99,3488.99,3467.49,3467.49,700.0,3488.99,3488.99,3467.49,3467.49,700.0
2025-04-07 11:25:00,3468.34,3471.25,3461.57,3461.57,700.0,3468.34,3471.25,3461.57,3461.57,700.0
2025-04-07 11:30:00,3458.07,3464.7,3458.06,3464.7,812.0,3458.07,3464.7,3458.06,3464.7,812.0
2025-04-07 11:35:00,3467.09,3474.77,3463.28,3471.32,1502.0,3467.09,3474.77,3463.28,3471.32,1502.0
2025-04-07 11:40:00,3470.06,3491.74,3470.05,3491.74,600.0,3470.06,3491.74,3470.05,3491.74,600.0
2025-04-07 11:45:00,3484.73,3484.73,3481.8,3481.8,500.0,3484.73,3484.73,3481.8,3481.8,500.0
2025-04-07 11:50:00,3486.64,3488.92,3486.64,3487.65,678.0,3486.64,3488.92,3486.64,3487.65,678.0
2025-04-07 11:55:00,3469.87,3469.87,3469.27,3469.27,200.0,3469.87,3469.87,3469.27,3469.27,200.0
2025-04-07 12:00:00,3459.96,3459.96,3459.96,3459.96,100.0,3459.96,3459.96,3459.96,3459.96,100.0
2025-04-07 12:05:00,3446.57,3446.57,3446.57,3446.57,100.0,3446.57,3446.57,3446.57,3446.57,100.0
2025-04-07 12:10:00,3446.57,3452.32,3441.33,3441.33,1702.0,3446.57,3452.32,3441.33,3441.33,1702.0
2025-04-07 12:15:00,3443.62,3448.41,3439.94,3448.4,400.0,3443.62,3448.41,3439.94,3448.4,400.0
2025-04-07 12:20:00,3449.09,3449.71,3449.09,3449.71,500.0,3449.09,3449.71,3449.09,3449.71,500.0
2025-04-07 12:25:00,3449.71,3461.83,3449.7,3461.83,1002.0,3449.71,3461.83,3449.7,3461.83,1002.0
2025-04-07 12:30:00,3461.83,3461.83,3457.24,3457.24,800.0,3461.83,3461.83,3457.24,3457.24,800.0
2025-04-07 12:35:00,3460.76,3463.85,3460.76,3462.26,300.0,3460.76,3463.85,3460.76,3462.26,300.0
2025-04-07 12:40:00,3466.52,3466.52,3444.8,3444.8,1360.0,3466.52,3466.52,3444.8,3444.8,1360.0
2025-04-07 12:45:00,3441.66,3441.66,3441.65,3441.66,100.0,3441.66,3441.66,3441.65,3441.66,100.0
2025-04-07 12:50:00,3443.99,3449.14,3442.4,3444.74,553.0,3443.99,3449.14,3442.4,3444.74,553.0
2025-04-07 12:55:00,3438.08,3438.08,3434.0,3434.0,700.0,3438.08,3438.08,3434.0,3434.0,700.0
2025-04-07 13:00:00,3445.73,3465.74,3443.18,3443.18,908.0,3445.73,3465.74,3443.18,3443.18,908.0
2025-04-07 13:05:00,3445.86,3446.44,3445.86,3446.44,300.0,3445.86,3446.44,3445.86,3446.44,300.0
2025-04-07 13:10:00,3454.26,3470.95,3454.26,3470.95,408.0,3454.26,3470.95,3454.26,3470.95,408.0
2025-04-07 13:15:00,3480.59,3480.59,3476.26,3476.26,541.0,3480.59,3480.59,3476.26,3476.26,541.0
2025-04-07 13:20:00,3471.71,3472.3,3466.44,3466.44,492.0,3471.71,3472.3,3466.44,3466.44,492.0
2025-04-07 13:25:00,3466.53,3480.23,3465.46,3475.0,1001.0,3466.53,3480.23,3465.46,3475.0,1001.0
2025-04-07 13:30:00,3477.75,3477.75,3473.88,3473.88,620.0,3477.75,3477.75,3473.88,3473.88,620.0
2025-04-07 13:35:00,3478.89,3485.02,3476.03,3477.84,914.0,3478.89,3485.02,3476.03,3477.84,914.0
2025-04-07 13:40:00,3473.43,3483.1,3473.43,3483.1,400.0,3473.43,3483.1,3473.43,3483.1,400.0
2025-04-07 13:45:00,3484.99,3499.85,3484.98,3499.85,208.0,3484.99,3499.85,3484.98,3499.85,208.0
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 13:55:00,3499.85,3499.85,3499.85,3499.85,0.0,3499.85,3499.85,3499.85,3499.85,0.0
2025-04-07 14:00:00,3527.67,3527.67,3527.67,3527.67,100.0,3527.67,3527.67,3527.67,3527.67,100.0
2025-04-07 14:05:00,3534.02,3534.02,3519.5,3530.6,662.0,3534.02,3534.02,3519.5,3530.6,662.0
2025-04-07 14:10:00,3517.81,3517.81,3517.81,3517.81,100.0,3517.81,3517.81,3517.81,3517.81,100.0
2025-04-07 14:15:00,3525.8,3531.17,3511.21,3511.21,400.0,3525.8,3531.17,3511.21,3511.21,400.0
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 14:25:00,3523.11,3523.11,3523.11,3523.11,0.0,3523.11,3523.11,3523.11,3523.11,0.0
2025-04-07 14:30:00,3515.55,3515.55,3515.54,3515.55,100.0,3515.55,3515.55,3515.54,3515.55,100.0
2025-04-07 14:35:00,3515.55,3515.55,3515.54,3515.55,100.0,3515.55,3515.55,3515.54,3515.55,100.0
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 14:45:00,3508.18,3508.18,3508.18,3508.18,0.0,3508.18,3508.18,3508.18,3508.18,0.0
2025-04-07 14:50:00,3497.24,3497.24,3497.24,3497.24,100.0,3497.24,3497.24,3497.24,3497.24,100.0
2025-04-07 14:55:00,3494.78,3497.69,3494.76,3497.69,300.0,3494.78,3497.69,3494.76,3497.69,300.0
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 15:05:00,3497.69,3497.69,3497.69,3497.69,0.0,3497.69,3497.69,3497.69,3497.69,0.0
2025-04-07 15:10:00,3486.23,3486.23,3486.23,3486.23,100.0,3486.23,3486.23,3486.23,3486.23,100.0
2025-04-07 15:15:00,3475.7,3477.16,3472.82,3477.16,300.0,3475.7,3477.16,3472.82,3477.16,300.0
2025-04-07 15:20:00,3476.84,3476.85,3476.84,3476.84,115.0,3476.84,3476.85,3476.84,3476.84,115.0
2025-04-07 15:25:00,3471.97,3471.97,3471.97,3471.97,100.0,3471.97,3471.97,3471.97,3471.97,100.0
2025-04-07 15:30:00,3487.01,3489.98,3487.01,3489.98,300.0,3487.01,3489.98,3487.01,3489.98,300.0
2025-04-07 15:35:00,3483.29,3493.93,3483.29,3493.93,300.0,3483.29,3493.93,3483.29,3493.93,300.0
2025-04-07 15:40:00,3489.54,3489.54,3488.02,3488.02,214.0,3489.54,3489.54,3488.02,3488.02,214.0
2025-04-07 15:45:00,3481.82,3490.93,3478.23,3490.62,814.0,3481.82,3490.93,3478.23,3490.62,814.0
2025-04-07 15:50:00,3486.18,3491.57,3486.18,3491.57,568.0,3486.18,3491.57,3486.18,3491.57,568.0
2025-04-07 15:55:00,3492.41,3492.41,3476.59,3476.59,1831.0,3492.41,3492.41,3476.59,3476.59,1831.0
2025-04-08 09:30:00,3535.54,3559.13,3520.95,3520.95,1757.0,3535.54,3559.13,3520.95,3520.95,1757.0
2025-04-08 09:35:00,3524.75,3524.75,3524.75,3524.75,100.0,3524.75,3524.75,3524.75,3524.75,100.0
2025-04-08 09:40:00,3553.0,3579.05,3550.14,3579.05,896.0,3553.0,3579.05,3550.14,3579.05,896.0
2025-04-08 09:45:00,3562.63,3565.86,3562.12,3564.72,800.0,3562.63,3565.86,3562.12,3564.72,800.0
2025-04-08 09:50:00,3585.0,3585.0,3585.0,3585.0,197.0,3585.0,3585.0,3585.0,3585.0,197.0
2025-04-08 09:55:00,3585.0,3589.81,3585.0,3585.0,1538.0,3585.0,3589.81,3585.0,3585.0,1538.0
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 10:05:00,3585.0,3585.0,3585.0,3585.0,0.0,3585.0,3585.0,3585.0,3585.0,0.0
2025-04-08 10:10:00,3603.69,3603.69,3603.69,3603.69,143.0,3603.69,3603.69,3603.69,3603.69,143.0
2025-04-08 10:15:00,3592.24,3592.24,3592.24,3592.24,100.0,3592.24,3592.24,3592.24,3592.24,100.0
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 10:25:00,3582.14,3582.14,3582.14,3582.14,0.0,3582.14,3582.14,3582.14,3582.14,0.0
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 10:35:00,3592.16,3592.16,3592.16,3592.16,0.0,3592.16,3592.16,3592.16,3592.16,0.0
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 10:45:00,3579.55,3579.55,3579.55,3579.55,0.0,3579.55,3579.55,3579.55,3579.55,0.0
2025-04-08 10:50:00,3579.55,3579.55,3579.55,3579.55,0.0,3579.55,3579.55,3579.55,3579.55,0.0
2025-04-08 10:55:00,3577.8,3577.8,3568.95,3568.95,491.0,3577.8,3577.8,3568.95,3568.95,491.0
2025-04-08 11:00:00,3557.67,3557.67,3557.67,3557.67,100.0,3557.67,3557.67,3557.67,3557.67,100.0
2025-04-08 11:05:00,3548.18,3550.0,3547.99,3550.0,400.0,3548.18,3550.0,3547.99,3550.0,400.0
2025-04-08 11:10:00,3550.0,3550.0,3550.0,3550.0,0.0,3550.0,3550.0,3550.0,3550.0,0.0
2025-04-08 11:15:00,3530.7,3536.88,3529.94,3536.88,781.0,3530.7,3536.88,3529.94,3536.88,781.0
2025-04-08 11:20:00,3540.16,3540.16,3540.16,3540.16,100.0,3540.16,3540.16,3540.16,3540.16,100.0
2025-04-08 11:25:00,3544.74,3544.89,3544.74,3544.89,400.0,3544.74,3544.89,3544.74,3544.89,400.0
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 11:35:00,3567.0,3567.0,3567.0,3567.0,0.0,3567.0,3567.0,3567.0,3567.0,0.0
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 11:45:00,3564.52,3564.52,3564.52,3564.52,0.0,3564.52,3564.52,3564.52,3564.52,0.0
2025-04-08 11:50:00,3563.0,3563.0,3563.0,3563.0,100.0,3563.0,3563.0,3563.0,3563.0,100.0
2025-04-08 11:55:00,3575.96,3575.96,3569.08,3569.08,200.0,3575.96,3575.96,3569.08,3569.08,200.0
2025-04-08 12:00:00,3569.08,3569.08,3569.08,3569.08,0.0,3569.08,3569.08,3569.08,3569.08,0.0
2025-04-08 12:05:00,3568.88,3573.33,3568.88,3573.33,300.0,3568.88,3573.33,3568.88,3573.33,300.0
2025-04-08 12:10:00,3568.41,3569.12,3568.41,3569.12,200.0,3568.41,3569.12,3568.41,3569.12,200.0
2025-04-08 12:15:00,3565.48,3565.48,3555.98,3555.98,200.0,3565.48,3565.48,3555.98,3555.98,200.0
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 12:25:00,3542.2,3542.2,3542.2,3542.2,0.0,3542.2,3542.2,3542.2,3542.2,0.0
2025-04-08 12:30:00,3559.36,3559.36,3549.75,3549.91,500.0,3559.36,3559.36,3549.75,3549.91,500.0
2025-04-08 12:35:00,3541.39,3541.39,3541.39,3541.39,100.0,3541.39,3541.39,3541.39,3541.39,100.0
2025-04-08 12:40:00,3532.23,3532.23,3532.23,3532.23,100.0,3532.23,3532.23,3532.23,3532.23,100.0
2025-04-08 12:45:00,3529.81,3543.18,3524.5,3543.18,600.0,3529.81,3543.18,3524.5,3543.18,600.0
2025-04-08 12:50:00,3543.18,3543.18,3543.18,3543.18,0.0,3543.18,3543.18,3543.18,3543.18,0.0
2025-04-08 12:55:00,3526.99,3526.99,3517.08,3517.08,200.0,3526.99,3526.99,3517.08,3517.08,200.0
2025-04-08 13:00:00,3513.14,3513.14,3508.94,3508.94,200.0,3513.14,3513.14,3508.94,3508.94,200.0
2025-04-08 13:05:00,3519.6,3519.6,3506.62,3506.62,300.0,3519.6,3519.6,3506.62,3506.62,300.0
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 13:15:00,3508.58,3508.58,3508.58,3508.58,0.0,3508.58,3508.58,3508.58,3508.58,0.0
2025-04-08 13:20:00,3509.39,3509.39,3508.52,3508.53,500.0,3509.39,3509.39,3508.52,3508.53,500.0
2025-04-08 13:25:00,3511.58,3511.58,3500.88,3500.88,403.0,3511.58,3511.58,3500.88,3500.88,403.0
2025-04-08 13:30:00,3500.92,3500.92,3500.92,3500.92,200.0,3500.92,3500.92,3500.92,3500.92,200.0
2025-04-08 13:35:00,3509.85,3510.34,3505.6,3510.34,555.0,3509.85,3510.34,3505.6,3510.34,555.0
2025-04-08 13:40:00,3512.83,3515.5,3512.83,3515.5,200.0,3512.83,3515.5,3512.83,3515.5,200.0
2025-04-08 13:45:00,3512.08,3520.78,3509.15,3520.78,1200.0,3512.08,3520.78,3509.15,3520.78,1200.0
2025-04-08 13:50:00,3519.2,3533.68,3516.37,3526.0,3000.0,3519.2,3533.68,3516.37,3526.0,3000.0
2025-04-08 13:55:00,3526.0,3547.95,3525.99,3539.94,2300.0,3526.0,3547.95,3525.99,3539.94,2300.0
2025-04-08 14:00:00,3537.25,3537.25,3535.85,3535.85,400.0,3537.25,3537.25,3535.85,3535.85,400.0
2025-04-08 14:05:00,3526.41,3526.41,3517.1,3517.1,200.0,3526.41,3526.41,3517.1,3517.1,200.0
2025-04-08 14:10:00,3505.11,3506.22,3505.1,3506.22,200.0,3505.11,3506.22,3505.1,3506.22,200.0
2025-04-08 14:15:00,3504.66,3510.0,3504.66,3510.0,200.0,3504.66,3510.0,3504.66,3510.0,200.0
2025-04-08 14:20:00,3520.0,3520.0,3519.99,3520.0,170.0,3520.0,3520.0,3519.99,3520.0,170.0
2025-04-08 14:25:00,3508.66,3509.17,3508.65,3509.16,200.0,3508.66,3509.17,3508.65,3509.16,200.0
2025-04-08 14:30:00,3519.32,3520.74,3519.32,3520.74,300.0,3519.32,3520.74,3519.32,3520.74,300.0
2025-04-08 14:35:00,3513.2,3521.1,3513.2,3521.1,300.0,3513.2,3521.1,3513.2,3521.1,300.0
2025-04-08 14:40:00,3523.12,3523.12,3523.11,3523.12,100.0,3523.12,3523.12,3523.11,3523.12,100.0
2025-04-08 14:45:00,3532.98,3532.98,3526.41,3526.41,200.0,3532.98,3532.98,3526.41,3526.41,200.0
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 14:55:00,3530.0,3530.0,3530.0,3530.0,0.0,3530.0,3530.0,3530.0,3530.0,0.0
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 15:05:00,3528.18,3528.18,3528.18,3528.18,0.0,3528.18,3528.18,3528.18,3528.18,0.0
2025-04-08 15:10:00,3511.4,3511.4,3511.18,3511.18,200.0,3511.4,3511.4,3511.18,3511.18,200.0
2025-04-08 15:15:00,3509.37,3510.69,3509.36,3510.68,200.0,3509.37,3510.69,3509.36,3510.68,200.0
2025-04-08 15:20:00,3510.85,3513.28,3510.84,3513.28,360.0,3510.85,3513.28,3510.84,3513.28,360.0
2025-04-08 15:25:00,3525.06,3525.06,3524.71,3524.71,300.0,3525.06,3525.06,3524.71,3524.71,300.0
2025-04-08 15:30:00,3523.3,3523.47,3511.61,3511.61,503.0,3523.3,3523.47,3511.61,3511.61,503.0
2025-04-08 15:35:00,3509.95,3510.86,3488.11,3488.11,1927.0,3509.95,3510.86,3488.11,3488.11,1927.0
2025-04-08 15:40:00,3480.92,3495.53,3480.92,3481.93,1145.0,3480.92,3495.53,3480.92,3481.93,1145.0
2025-04-08 15:45:00,3487.68,3487.68,3473.88,3473.88,536.0,3487.68,3487.68,3473.88,3473.88,536.0
2025-04-08 15:50:00,3473.33,3501.05,3473.33,3501.05,950.0,3473.33,3501.05,3473.33,3501.05,950.0
2025-04-08 15:55:00,3493.04,3501.75,3492.01,3500.61,2145.0,3493.04,3501.75,3492.01,3500.61,2145.0
2025-04-09 09:30:00,3468.27,3468.27,3433.65,3433.65,1537.0,3468.27,3468.27,3433.65,3433.65,1537.0
2025-04-09 09:35:00,3478.8,3519.81,3472.95,3519.81,800.0,3478.8,3519.81,3472.95,3519.81,800.0
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 09:45:00,3502.03,3502.03,3502.03,3502.03,0.0,3502.03,3502.03,3502.03,3502.03,0.0
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 09:55:00,3502.03,3502.03,3502.03,3502.03,0.0,3502.03,3502.03,3502.03,3502.03,0.0
2025-04-09 10:00:00,3527.01,3527.01,3527.01,3527.01,200.0,3527.01,3527.01,3527.01,3527.01,200.0
2025-04-09 10:05:00,3509.93,3509.93,3509.92,3509.93,100.0,3509.93,3509.93,3509.92,3509.93,100.0
2025-04-09 10:10:00,3509.93,3509.93,3509.93,3509.93,0.0,3509.93,3509.93,3509.93,3509.93,0.0
2025-04-09 10:15:00,3505.0,3505.0,3500.0,3500.0,200.0,3505.0,3505.0,3500.0,3500.0,200.0
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 10:25:00,3500.0,3500.0,3500.0,3500.0,0.0,3500.0,3500.0,3500.0,3500.0,0.0
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 10:35:00,3505.33,3505.33,3505.33,3505.33,0.0,3505.33,3505.33,3505.33,3505.33,0.0
2025-04-09 10:40:00,3505.33,3505.33,3505.33,3505.33,0.0,3505.33,3505.33,3505.33,3505.33,0.0
2025-04-09 10:45:00,3483.47,3483.47,3483.46,3483.47,100.0,3483.47,3483.47,3483.46,3483.47,100.0
2025-04-09 10:50:00,3483.47,3483.47,3483.47,3483.47,0.0,3483.47,3483.47,3483.47,3483.47,0.0
2025-04-09 10:55:00,3453.08,3453.08,3453.08,3453.08,300.0,3453.08,3453.08,3453.08,3453.08,300.0
2025-04-09 11:00:00,3451.7,3451.7,3451.7,3451.7,600.0,3451.7,3451.7,3451.7,3451.7,600.0
2025-04-09 11:05:00,3452.73,3454.79,3451.55,3452.95,600.0,3452.73,3454.79,3451.55,3452.95,600.0
2025-04-09 11:10:00,3451.55,3451.55,3451.54,3451.55,100.0,3451.55,3451.55,3451.54,3451.55,100.0
2025-04-09 11:15:00,3456.77,3465.03,3456.76,3464.91,597.0,3456.77,3465.03,3456.76,3464.91,597.0
2025-04-09 11:20:00,3465.71,3468.66,3461.32,3468.66,300.0,3465.71,3468.66,3461.32,3468.66,300.0
2025-04-09 11:25:00,3467.36,3467.43,3467.35,3467.43,200.0,3467.36,3467.43,3467.35,3467.43,200.0
2025-04-09 11:30:00,3478.25,3478.25,3478.25,3478.25,100.0,3478.25,3478.25,3478.25,3478.25,100.0
2025-04-09 11:35:00,3466.96,3466.96,3466.96,3466.96,100.0,3466.96,3466.96,3466.96,3466.96,100.0
2025-04-09 11:40:00,3467.59,3467.6,3436.34,3436.34,300.0,3467.59,3467.6,3436.34,3436.34,300.0
2025-04-09 11:45:00,3453.35,3453.35,3453.35,3453.35,100.0,3453.35,3453.35,3453.35,3453.35,100.0
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 11:55:00,3453.35,3453.35,3453.35,3453.35,0.0,3453.35,3453.35,3453.35,3453.35,0.0
2025-04-09 12:00:00,3446.82,3446.82,3445.28,3445.28,665.0,3446.82,3446.82,3445.28,3445.28,665.0
2025-04-09 12:05:00,3447.36,3453.65,3447.35,3453.65,500.0,3447.36,3453.65,3447.35,3453.65,500.0
2025-04-09 12:10:00,3458.54,3458.55,3458.54,3458.55,300.0,3458.54,3458.55,3458.54,3458.55,300.0
2025-04-09 12:15:00,3469.55,3469.55,3469.54,3469.55,100.0,3469.55,3469.55,3469.54,3469.55,100.0
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 12:25:00,3478.29,3478.29,3478.29,3478.29,0.0,3478.29,3478.29,3478.29,3478.29,0.0
2025-04-09 12:30:00,3478.29,3478.29,3478.29,3478.29,0.0,3478.29,3478.29,3478.29,3478.29,0.0
2025-04-09 12:35:00,3478.29,3478.29,3478.29,3478.29,0.0,3478.29,3478.29,3478.29,3478.29,0.0
2025-04-09 12:40:00,3478.29,3478.29,3478.29,3478.29,0.0,3478.29,3478.29,3478.29,3478.29,0.0
2025-04-09 12:45:00,3476.06,3476.45,3472.76,3476.06,1117.0,3476.06,3476.45,3472.76,3476.06,1117.0
2025-04-09 12:50:00,3479.95,3481.39,3479.12,3481.39,600.0,3479.95,3481.39,3479.12,3481.39,600.0
2025-04-09 12:55:00,3488.44,3488.44,3484.87,3485.5,400.0,3488.44,3488.44,3484.87,3485.5,400.0
2025-04-09 13:00:00,3487.69,3510.41,3487.69,3507.77,1300.0,3487.69,3510.41,3487.69,3507.77,1300.0
2025-04-09 13:05:00,3499.47,3499.47,3499.47,3499.47,100.0,3499.47,3499.47,3499.47,3499.47,100.0
2025-04-09 13:10:00,3499.47,3499.47,3499.47,3499.47,0.0,3499.47,3499.47,3499.47,3499.47,0.0
2025-04-09 13:15:00,3486.99,3530.61,3468.44,3530.61,1692.0,3486.99,3530.61,3468.44,3530.61,1692.0
2025-04-09 13:20:00,3536.97,3605.77,3529.62,3605.77,3063.0,3536.97,3605.77,3529.62,3605.77,3063.0
2025-04-09 13:25:00,3649.45,3708.04,3635.64,3635.64,3550.0,3649.45,3708.04,3635.64,3635.64,3550.0
2025-04-09 13:30:00,3611.12,3621.03,3611.12,3621.03,200.0,3611.12,3621.03,3611.12,3621.03,200.0
2025-04-09 13:35:00,3611.58,3617.83,3597.63,3597.63,600.0,3611.58,3617.83,3597.63,3597.63,600.0
2025-04-09 13:40:00,3585.32,3585.75,3585.26,3585.75,300.0,3585.32,3585.75,3585.26,3585.75,300.0
2025-04-09 13:45:00,3600.65,3606.87,3588.51,3606.87,2436.0,3600.65,3606.87,3588.51,3606.87,2436.0
2025-04-09 13:50:00,3612.43,3612.43,3605.1,3605.11,340.0,3612.43,3612.43,3605.1,3605.11,340.0
2025-04-09 13:55:00,3605.1,3605.1,3603.25,3603.25,200.0,3605.1,3605.1,3603.25,3603.25,200.0
2025-04-09 14:00:00,3612.14,3617.76,3598.47,3604.98,1001.0,3612.14,3617.76,3598.47,3604.98,1001.0
2025-04-09 14:05:00,3605.1,3605.66,3591.92,3591.92,1516.0,3605.1,3605.66,3591.92,3591.92,1516.0
2025-04-09 14:10:00,3573.28,3585.18,3570.52,3570.52,751.0,3573.28,3585.18,3570.52,3570.52,751.0
2025-04-09 14:15:00,3568.85,3599.56,3568.78,3583.16,1144.0,3568.85,3599.56,3568.78,3583.16,1144.0
2025-04-09 14:20:00,3575.65,3575.65,3560.74,3560.75,1900.0,3575.65,3575.65,3560.74,3560.75,1900.0
2025-04-09 14:25:00,3567.37,3567.37,3551.19,3553.79,1200.0,3567.37,3567.37,3551.19,3553.79,1200.0
2025-04-09 14:30:00,3552.29,3552.29,3523.18,3523.18,1588.0,3552.29,3552.29,3523.18,3523.18,1588.0
2025-04-09 14:35:00,3523.18,3532.58,3523.17,3527.96,1718.0,3523.18,3532.58,3523.17,3527.96,1718.0
2025-04-09 14:40:00,3517.64,3517.64,3502.37,3502.37,400.0,3517.64,3517.64,3502.37,3502.37,400.0
2025-04-09 14:45:00,3504.14,3523.71,3499.19,3523.71,322.0,3504.14,3523.71,3499.19,3523.71,322.0
2025-04-09 14:50:00,3510.02,3544.09,3510.02,3537.02,1500.0,3510.02,3544.09,3510.02,3537.02,1500.0
2025-04-09 14:55:00,3537.02,3537.02,3526.13,3534.08,400.0,3537.02,3537.02,3526.13,3534.08,400.0
2025-04-09 15:00:00,3536.49,3567.58,3536.49,3567.58,1303.0,3536.49,3567.58,3536.49,3567.58,1303.0
2025-04-09 15:05:00,3558.27,3575.05,3558.27,3574.48,400.0,3558.27,3575.05,3558.27,3574.48,400.0
2025-04-09 15:10:00,3565.03,3578.89,3565.03,3578.89,200.0,3565.03,3578.89,3565.03,3578.89,200.0
2025-04-09 15:15:00,3569.73,3569.73,3567.36,3568.85,413.0,3569.73,3569.73,3567.36,3568.85,413.0
2025-04-09 15:20:00,3568.85,3568.85,3565.52,3565.52,200.0,3568.85,3568.85,3565.52,3565.52,200.0
2025-04-09 15:25:00,3571.08,3571.08,3568.5,3568.5,205.0,3571.08,3571.08,3568.5,3568.5,205.0
2025-04-09 15:30:00,3557.13,3568.51,3557.13,3568.51,200.0,3557.13,3568.51,3557.13,3568.51,200.0
2025-04-09 15:35:00,3562.56,3562.56,3547.65,3551.68,858.0,3562.56,3562.56,3547.65,3551.68,858.0
2025-04-09 15:40:00,3551.68,3551.68,3540.91,3546.96,708.0,3551.68,3551.68,3540.91,3546.96,708.0
2025-04-09 15:45:00,3542.78,3553.01,3539.51,3553.01,1678.0,3542.78,3553.01,3539.51,3553.01,1678.0
2025-04-09 15:50:00,3555.89,3583.56,3555.88,3563.74,1951.0,3555.89,3583.56,3555.88,3563.74,1951.0
2025-04-09 15:55:00,3566.71,3578.95,3552.35,3565.79,7058.0,3566.71,3578.95,3552.35,3565.79,7058.0
2025-04-10 09:30:00,3551.04,3551.04,3545.81,3545.82,1131.0,3551.04,3551.04,3545.81,3545.82,1131.0
2025-04-10 09:35:00,3569.78,3575.05,3558.04,3569.64,1000.0,3569.78,3575.05,3558.04,3569.64,1000.0
2025-04-10 09:40:00,3569.14,3569.15,3565.49,3567.37,339.0,3569.14,3569.15,3565.49,3567.37,339.0
2025-04-10 09:45:00,3550.24,3574.23,3550.23,3574.23,300.0,3550.24,3574.23,3550.23,3574.23,300.0
2025-04-10 09:50:00,3598.0,3598.16,3584.92,3588.62,1382.0,3598.0,3598.16,3584.92,3588.62,1382.0
2025-04-10 09:55:00,3599.95,3613.16,3597.83,3613.16,711.0,3599.95,3613.16,3597.83,3613.16,711.0
2025-04-10 10:00:00,3590.72,3590.72,3590.72,3590.72,100.0,3590.72,3590.72,3590.72,3590.72,100.0
2025-04-10 10:05:00,3564.61,3574.32,3559.46,3574.32,700.0,3564.61,3574.32,3559.46,3574.32,700.0
2025-04-10 10:10:00,3574.32,3574.32,3574.32,3574.32,0.0,3574.32,3574.32,3574.32,3574.32,0.0
2025-04-10 10:15:00,3552.0,3552.0,3552.0,3552.0,101.0,3552.0,3552.0,3552.0,3552.0,101.0
2025-04-10 10:20:00,3551.62,3551.62,3551.62,3551.62,100.0,3551.62,3551.62,3551.62,3551.62,100.0
2025-04-10 10:25:00,3557.32,3563.42,3557.04,3563.41,556.0,3557.32,3563.42,3557.04,3563.41,556.0
2025-04-10 10:30:00,3566.43,3575.61,3566.43,3575.61,300.0,3566.43,3575.61,3566.43,3575.61,300.0
2025-04-10 10:35:00,3583.6,3607.76,3583.6,3607.76,900.0,3583.6,3607.76,3583.6,3607.76,900.0
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 10:45:00,3606.0,3606.0,3606.0,3606.0,0.0,3606.0,3606.0,3606.0,3606.0,0.0
2025-04-10 10:50:00,3574.66,3574.66,3574.66,3574.66,100.0,3574.66,3574.66,3574.66,3574.66,100.0
2025-04-10 10:55:00,3562.21,3562.21,3562.21,3562.21,100.0,3562.21,3562.21,3562.21,3562.21,100.0
2025-04-10 11:00:00,3562.21,3562.21,3562.21,3562.21,0.0,3562.21,3562.21,3562.21,3562.21,0.0
2025-04-10 11:05:00,3568.78,3568.78,3568.78,3568.78,200.0,3568.78,3568.78,3568.78,3568.78,200.0
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 11:15:00,3568.78,3568.78,3568.78,3568.78,0.0,3568.78,3568.78,3568.78,3568.78,0.0
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 11:25:00,3568.78,3568.78,3568.78,3568.78,0.0,3568.78,3568.78,3568.78,3568.78,0.0
2025-04-10 11:30:00,3568.78,3568.78,3568.78,3568.78,0.0,3568.78,3568.78,3568.78,3568.78,0.0
2025-04-10 11:35:00,3563.22,3569.47,3561.37,3561.37,620.0,3563.22,3569.47,3561.37,3561.37,620.0
2025-04-10 11:40:00,3565.54,3567.87,3565.54,3567.45,1000.0,3565.54,3567.87,3565.54,3567.45,1000.0
2025-04-10 11:45:00,3566.26,3566.26,3566.25,3566.26,100.0,3566.26,3566.26,3566.25,3566.26,100.0
2025-04-10 11:50:00,3556.4,3565.3,3556.39,3565.02,541.0,3556.4,3565.3,3556.39,3565.02,541.0
2025-04-10 11:55:00,3565.02,3566.44,3564.95,3564.96,700.0,3565.02,3566.44,3564.95,3564.96,700.0
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 12:05:00,3535.25,3535.25,3535.25,3535.25,0.0,3535.25,3535.25,3535.25,3535.25,0.0
2025-04-10 12:10:00,3535.25,3535.25,3535.25,3535.25,0.0,3535.25,3535.25,3535.25,3535.25,0.0
2025-04-10 12:15:00,3531.03,3531.03,3531.02,3531.03,100.0,3531.03,3531.03,3531.02,3531.03,100.0
2025-04-10 12:20:00,3515.0,3516.41,3514.84,3514.84,1502.0,3515.0,3516.41,3514.84,3514.84,1502.0
2025-04-10 12:25:00,3513.33,3522.11,3513.33,3513.91,1100.0,3513.33,3522.11,3513.33,3513.91,1100.0
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 12:35:00,3524.82,3524.82,3524.82,3524.82,0.0,3524.82,3524.82,3524.82,3524.82,0.0
2025-04-10 12:40:00,3559.52,3564.11,3559.51,3564.11,200.0,3559.52,3564.11,3559.51,3564.11,200.0
2025-04-10 12:45:00,3570.08,3570.78,3570.08,3570.78,200.0,3570.08,3570.78,3570.08,3570.78,200.0
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 12:55:00,3565.55,3565.55,3565.55,3565.55,0.0,3565.55,3565.55,3565.55,3565.55,0.0
2025-04-10 13:00:00,3575.0,3588.31,3574.98,3588.31,500.0,3575.0,3588.31,3574.98,3588.31,500.0
2025-04-10 13:05:00,3571.82,3571.82,3571.82,3571.82,100.0,3571.82,3571.82,3571.82,3571.82,100.0
2025-04-10 13:10:00,3554.37,3554.37,3543.77,3543.77,600.0,3554.37,3554.37,3543.77,3543.77,600.0
2025-04-10 13:15:00,3559.28,3559.28,3559.27,3559.28,250.0,3559.28,3559.28,3559.27,3559.28,250.0
2025-04-10 13:20:00,3547.35,3548.66,3547.35,3548.66,700.0,3547.35,3548.66,3547.35,3548.66,700.0
2025-04-10 13:25:00,3558.97,3558.97,3557.85,3557.85,200.0,3558.97,3558.97,3557.85,3557.85,200.0
2025-04-10 13:30:00,3557.85,3557.85,3557.85,3557.85,0.0,3557.85,3557.85,3557.85,3557.85,0.0
2025-04-10 13:35:00,3567.52,3567.52,3567.52,3567.52,100.0,3567.52,3567.52,3567.52,3567.52,100.0
2025-04-10 13:40:00,3566.95,3586.24,3566.95,3585.24,800.0,3566.95,3586.24,3566.95,3585.24,800.0
2025-04-10 13:45:00,3599.86,3599.86,3591.11,3591.11,300.0,3599.86,3599.86,3591.11,3591.11,300.0
2025-04-10 13:50:00,3603.63,3603.63,3587.41,3587.41,500.0,3603.63,3603.63,3587.41,3587.41,500.0
2025-04-10 13:55:00,3599.25,3614.01,3599.25,3614.01,375.0,3599.25,3614.01,3599.25,3614.01,375.0
2025-04-10 14:00:00,3596.75,3596.75,3596.75,3596.75,100.0,3596.75,3596.75,3596.75,3596.75,100.0
2025-04-10 14:05:00,3600.89,3600.89,3589.79,3600.89,404.0,3600.89,3600.89,3589.79,3600.89,404.0
2025-04-10 14:10:00,3592.04,3592.04,3589.75,3589.75,200.0,3592.04,3592.04,3589.75,3589.75,200.0
2025-04-10 14:15:00,3583.06,3595.38,3583.06,3595.38,312.0,3583.06,3595.38,3583.06,3595.38,312.0
2025-04-10 14:20:00,3610.43,3610.43,3601.49,3601.5,200.0,3610.43,3610.43,3601.49,3601.5,200.0
2025-04-10 14:25:00,3609.59,3619.72,3609.58,3619.72,1000.0,3609.59,3619.72,3609.58,3619.72,1000.0
2025-04-10 14:30:00,3629.41,3650.0,3619.7,3619.7,3692.0,3629.41,3650.0,3619.7,3619.7,3692.0
2025-04-10 14:35:00,3604.25,3617.53,3604.25,3617.53,790.0,3604.25,3617.53,3604.25,3617.53,790.0
2025-04-10 14:40:00,3617.66,3634.35,3617.66,3634.35,300.0,3617.66,3634.35,3617.66,3634.35,300.0
2025-04-10 14:45:00,3625.83,3625.83,3625.83,3625.83,100.0,3625.83,3625.83,3625.83,3625.83,100.0
2025-04-10 14:50:00,3617.24,3618.85,3617.24,3618.31,300.0,3617.24,3618.85,3617.24,3618.31,300.0
2025-04-10 14:55:00,3606.65,3623.97,3606.65,3623.97,200.0,3606.65,3623.97,3606.65,3623.97,200.0
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 15:05:00,3643.57,3643.57,3643.57,3643.57,0.0,3643.57,3643.57,3643.57,3643.57,0.0
2025-04-10 15:10:00,3621.07,3621.07,3621.07,3621.07,100.0,3621.07,3621.07,3621.07,3621.07,100.0
2025-04-10 15:15:00,3619.0,3619.76,3619.0,3619.76,300.0,3619.0,3619.76,3619.0,3619.76,300.0
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 15:25:00,3623.28,3623.28,3623.28,3623.28,0.0,3623.28,3623.28,3623.28,3623.28,0.0
2025-04-10 15:30:00,3624.06,3624.06,3618.09,3619.9,300.0,3624.06,3624.06,3618.09,3619.9,300.0
2025-04-10 15:35:00,3613.28,3613.28,3612.87,3612.88,300.0,3613.28,3613.28,3612.87,3612.88,300.0
2025-04-10 15:40:00,3591.66,3591.67,3579.34,3583.97,541.0,3591.66,3591.67,3579.34,3583.97,541.0
2025-04-10 15:45:00,3583.8,3601.67,3583.8,3601.67,500.0,3583.8,3601.67,3583.8,3601.67,500.0
2025-04-10 15:50:00,3601.67,3620.42,3601.67,3619.53,752.0,3601.67,3620.42,3601.67,3619.53,752.0
2025-04-10 15:55:00,3607.7,3632.13,3607.62,3616.23,2220.0,3607.7,3632.13,3607.62,3616.23,2220.0
2025-04-11 09:30:00,3598.4,3626.9,3598.4,3622.8,1667.0,3598.4,3626.9,3598.4,3622.8,1667.0
2025-04-11 09:35:00,3659.11,3659.11,3640.65,3650.59,900.0,3659.11,3659.11,3640.65,3650.59,900.0
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 09:45:00,3630.71,3630.71,3630.71,3630.71,0.0,3630.71,3630.71,3630.71,3630.71,0.0
2025-04-11 09:50:00,3653.67,3653.67,3653.67,3653.67,100.0,3653.67,3653.67,3653.67,3653.67,100.0
2025-04-11 09:55:00,3667.22,3670.22,3658.0,3661.65,500.0,3667.22,3670.22,3658.0,3661.65,500.0
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 10:05:00,3661.65,3661.65,3661.65,3661.65,0.0,3661.65,3661.65,3661.65,3661.65,0.0
2025-04-11 10:10:00,3643.38,3643.38,3643.38,3643.38,300.0,3643.38,3643.38,3643.38,3643.38,300.0
2025-04-11 10:15:00,3653.0,3658.0,3653.0,3658.0,600.0,3653.0,3658.0,3653.0,3658.0,600.0
2025-04-11 10:20:00,3653.0,3661.0,3641.22,3661.0,400.0,3653.0,3661.0,3641.22,3661.0,400.0
2025-04-11 10:25:00,3637.22,3637.23,3633.29,3634.94,500.0,3637.22,3637.23,3633.29,3634.94,500.0
2025-04-11 10:30:00,3632.8,3661.0,3630.23,3661.0,4460.0,3632.8,3661.0,3630.23,3661.0,4460.0
2025-04-11 10:35:00,3639.53,3657.0,3639.53,3639.53,939.0,3639.53,3657.0,3639.53,3639.53,939.0
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 10:45:00,3639.53,3639.53,3639.53,3639.53,0.0,3639.53,3639.53,3639.53,3639.53,0.0
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 10:55:00,3638.05,3638.05,3638.05,3638.05,0.0,3638.05,3638.05,3638.05,3638.05,0.0
2025-04-11 11:00:00,3647.19,3647.19,3632.82,3632.82,300.0,3647.19,3647.19,3632.82,3632.82,300.0
2025-04-11 11:05:00,3631.87,3631.87,3629.31,3631.87,500.0,3631.87,3631.87,3629.31,3631.87,500.0
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 11:15:00,3632.7,3632.7,3632.7,3632.7,0.0,3632.7,3632.7,3632.7,3632.7,0.0
2025-04-11 11:20:00,3632.7,3632.7,3632.7,3632.7,0.0,3632.7,3632.7,3632.7,3632.7,0.0
2025-04-11 11:25:00,3621.09,3621.1,3621.09,3621.09,200.0,3621.09,3621.1,3621.09,3621.09,200.0
2025-04-11 11:30:00,3649.03,3652.82,3640.0,3640.0,430.0,3649.03,3652.82,3640.0,3640.0,430.0
2025-04-11 11:35:00,3651.42,3654.9,3642.01,3654.89,544.0,3651.42,3654.9,3642.01,3654.89,544.0
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 11:45:00,3647.11,3647.11,3647.11,3647.11,0.0,3647.11,3647.11,3647.11,3647.11,0.0
2025-04-11 11:50:00,3654.13,3654.13,3644.45,3644.45,600.0,3654.13,3654.13,3644.45,3644.45,600.0
2025-04-11 11:55:00,3654.8,3654.8,3654.8,3654.8,109.0,3654.8,3654.8,3654.8,3654.8,109.0
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 12:05:00,3654.8,3654.8,3654.8,3654.8,0.0,3654.8,3654.8,3654.8,3654.8,0.0
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 12:15:00,3654.8,3654.8,3654.8,3654.8,0.0,3654.8,3654.8,3654.8,3654.8,0.0
2025-04-11 12:20:00,3652.6,3652.6,3652.6,3652.6,100.0,3652.6,3652.6,3652.6,3652.6,100.0
2025-04-11 12:25:00,3652.0,3652.0,3652.0,3652.0,100.0,3652.0,3652.0,3652.0,3652.0,100.0
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 12:35:00,3647.37,3647.37,3647.37,3647.37,0.0,3647.37,3647.37,3647.37,3647.37,0.0
2025-04-11 12:40:00,3647.37,3647.37,3647.37,3647.37,0.0,3647.37,3647.37,3647.37,3647.37,0.0
2025-04-11 12:45:00,3666.13,3666.13,3666.12,3666.13,100.0,3666.13,3666.13,3666.12,3666.13,100.0
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 12:55:00,3681.64,3681.64,3681.64,3681.64,0.0,3681.64,3681.64,3681.64,3681.64,0.0
2025-04-11 13:00:00,3666.32,3666.32,3666.14,3666.14,200.0,3666.32,3666.32,3666.14,3666.14,200.0
2025-04-11 13:05:00,3662.51,3666.76,3660.07,3665.93,2001.0,3662.51,3666.76,3660.07,3665.93,2001.0
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 13:15:00,3665.93,3665.93,3665.93,3665.93,0.0,3665.93,3665.93,3665.93,3665.93,0.0
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 13:25:00,3657.74,3657.74,3657.74,3657.74,0.0,3657.74,3657.74,3657.74,3657.74,0.0
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 13:35:00,3648.18,3648.18,3648.18,3648.18,0.0,3648.18,3648.18,3648.18,3648.18,0.0
2025-04-11 13:40:00,3660.44,3669.93,3660.44,3669.93,200.0,3660.44,3669.93,3660.44,3669.93,200.0
2025-04-11 13:45:00,3676.89,3676.89,3672.04,3672.04,300.0,3676.89,3676.89,3672.04,3672.04,300.0
2025-04-11 13:50:00,3672.04,3672.04,3672.04,3672.04,0.0,3672.04,3672.04,3672.04,3672.04,0.0
2025-04-11 13:55:00,3671.18,3671.19,3670.06,3670.07,218.0,3671.18,3671.19,3670.06,3670.07,218.0
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 14:05:00,3669.12,3669.12,3669.12,3669.12,0.0,3669.12,3669.12,3669.12,3669.12,0.0
2025-04-11 14:10:00,3669.12,3669.12,3669.12,3669.12,0.0,3669.12,3669.12,3669.12,3669.12,0.0
2025-04-11 14:15:00,3669.12,3669.12,3669.12,3669.12,0.0,3669.12,3669.12,3669.12,3669.12,0.0
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 14:25:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 14:30:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 14:35:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
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 14:45:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
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 14:55:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
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 15:05:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
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 15:15:00,3663.41,3663.41,3663.41,3663.41,0.0,3663.41,3663.41,3663.41,3663.41,0.0
2025-04-11 15:20:00,3650.2,3650.21,3650.2,3650.2,251.0,3650.2,3650.21,3650.2,3650.2,251.0
2025-04-11 15:25:00,3646.82,3646.82,3646.82,3646.82,100.0,3646.82,3646.82,3646.82,3646.82,100.0
2025-04-11 15:30:00,3646.82,3646.82,3646.82,3646.82,0.0,3646.82,3646.82,3646.82,3646.82,0.0
2025-04-11 15:35:00,3644.82,3644.82,3644.82,3644.82,100.0,3644.82,3644.82,3644.82,3644.82,100.0
2025-04-11 15:40:00,3647.55,3651.45,3647.55,3650.0,649.0,3647.55,3651.45,3647.55,3650.0,649.0
2025-04-11 15:45:00,3634.8,3634.8,3634.8,3634.8,263.0,3634.8,3634.8,3634.8,3634.8,263.0
2025-04-11 15:50:00,3643.98,3643.98,3643.98,3643.98,100.0,3643.98,3643.98,3643.98,3643.98,100.0
2025-04-11 15:55:00,3653.26,3661.15,3652.89,3655.78,900.0,3653.26,3661.15,3652.89,3655.78,900.0
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 09:35:00,3666.0,3666.0,3666.0,3666.0,0.0,3666.0,3666.0,3666.0,3666.0,0.0
2025-04-14 09:40:00,3677.5,3677.5,3673.06,3673.07,200.0,3677.5,3677.5,3673.06,3673.07,200.0
2025-04-14 09:45:00,3674.99,3680.27,3674.99,3680.27,200.0,3674.99,3680.27,3674.99,3680.27,200.0
2025-04-14 09:50:00,3680.27,3680.27,3680.27,3680.27,0.0,3680.27,3680.27,3680.27,3680.27,0.0
2025-04-14 09:55:00,3685.66,3685.66,3685.66,3685.66,150.0,3685.66,3685.66,3685.66,3685.66,150.0
2025-04-14 10:00:00,3686.0,3686.0,3686.0,3686.0,120.0,3686.0,3686.0,3686.0,3686.0,120.0
2025-04-14 10:05:00,3692.95,3692.95,3692.95,3692.95,100.0,3692.95,3692.95,3692.95,3692.95,100.0
2025-04-14 10:10:00,3692.95,3692.95,3692.95,3692.95,0.0,3692.95,3692.95,3692.95,3692.95,0.0
2025-04-14 10:15:00,3672.58,3688.06,3672.58,3688.06,300.0,3672.58,3688.06,3672.58,3688.06,300.0
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 10:25:00,3679.61,3679.61,3679.61,3679.61,0.0,3679.61,3679.61,3679.61,3679.61,0.0
2025-04-14 10:30:00,3679.61,3679.61,3679.61,3679.61,0.0,3679.61,3679.61,3679.61,3679.61,0.0
2025-04-14 10:35:00,3679.61,3679.61,3679.61,3679.61,0.0,3679.61,3679.61,3679.61,3679.61,0.0
2025-04-14 10:40:00,3697.99,3700.0,3697.99,3700.0,464.0,3697.99,3700.0,3697.99,3700.0,464.0
2025-04-14 10:45:00,3696.82,3696.82,3696.82,3696.82,100.0,3696.82,3696.82,3696.82,3696.82,100.0
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 10:55:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:00:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:05:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
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 11:15:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
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 11:25:00,3700.35,3700.35,3700.35,3700.35,0.0,3700.35,3700.35,3700.35,3700.35,0.0
2025-04-14 11:30:00,3688.0,3688.0,3688.0,3688.0,100.0,3688.0,3688.0,3688.0,3688.0,100.0
2025-04-14 11:35:00,3684.04,3684.04,3684.04,3684.04,100.0,3684.04,3684.04,3684.04,3684.04,100.0
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 11:45:00,3684.04,3684.04,3684.04,3684.04,0.0,3684.04,3684.04,3684.04,3684.04,0.0
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 11:55:00,3672.56,3672.56,3672.56,3672.56,0.0,3672.56,3672.56,3672.56,3672.56,0.0
2025-04-14 12:00:00,3672.56,3672.56,3672.56,3672.56,0.0,3672.56,3672.56,3672.56,3672.56,0.0
2025-04-14 12:05:00,3672.56,3672.56,3672.56,3672.56,0.0,3672.56,3672.56,3672.56,3672.56,0.0
2025-04-14 12:10:00,3676.64,3676.64,3676.64,3676.64,100.0,3676.64,3676.64,3676.64,3676.64,100.0
2025-04-14 12:15:00,3682.1,3682.1,3682.1,3682.1,100.0,3682.1,3682.1,3682.1,3682.1,100.0
2025-04-14 12:20:00,3684.48,3684.48,3684.47,3684.48,100.0,3684.48,3684.48,3684.47,3684.48,100.0
2025-04-14 12:25:00,3684.48,3684.48,3684.47,3684.48,100.0,3684.48,3684.48,3684.47,3684.48,100.0
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 12:35:00,3698.01,3698.01,3698.01,3698.01,0.0,3698.01,3698.01,3698.01,3698.01,0.0
2025-04-14 12:40:00,3698.01,3698.01,3698.01,3698.01,0.0,3698.01,3698.01,3698.01,3698.01,0.0
2025-04-14 12:45:00,3698.01,3698.01,3698.01,3698.01,0.0,3698.01,3698.01,3698.01,3698.01,0.0
2025-04-14 12:50:00,3698.01,3698.01,3698.01,3698.01,0.0,3698.01,3698.01,3698.01,3698.01,0.0
2025-04-14 12:55:00,3669.75,3669.75,3648.09,3648.09,2200.0,3669.75,3669.75,3648.09,3648.09,2200.0
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 13:05:00,3675.44,3675.44,3675.44,3675.44,0.0,3675.44,3675.44,3675.44,3675.44,0.0
2025-04-14 13:10:00,3675.44,3675.44,3675.44,3675.44,0.0,3675.44,3675.44,3675.44,3675.44,0.0
2025-04-14 13:15:00,3680.94,3680.94,3669.41,3669.41,316.0,3680.94,3680.94,3669.41,3669.41,316.0
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 13:25:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 13:30:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 13:35:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
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 13:45:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
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 13:55:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
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 14:05:00,3676.93,3676.93,3676.93,3676.93,0.0,3676.93,3676.93,3676.93,3676.93,0.0
2025-04-14 14:10:00,3670.3,3670.3,3664.7,3664.7,200.0,3670.3,3670.3,3664.7,3664.7,200.0
2025-04-14 14:15:00,3665.35,3665.35,3665.34,3665.34,200.0,3665.35,3665.35,3665.34,3665.34,200.0
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 14:25:00,3665.34,3665.34,3665.34,3665.34,0.0,3665.34,3665.34,3665.34,3665.34,0.0
2025-04-14 14:30:00,3668.44,3668.44,3668.44,3668.44,100.0,3668.44,3668.44,3668.44,3668.44,100.0
2025-04-14 14:35:00,3676.0,3676.0,3676.0,3676.0,112.0,3676.0,3676.0,3676.0,3676.0,112.0
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 14:45:00,3676.0,3676.0,3676.0,3676.0,0.0,3676.0,3676.0,3676.0,3676.0,0.0
2025-04-14 14:50:00,3676.0,3676.0,3676.0,3676.0,0.0,3676.0,3676.0,3676.0,3676.0,0.0
2025-04-14 14:55:00,3676.0,3676.0,3676.0,3676.0,100.0,3676.0,3676.0,3676.0,3676.0,100.0
2025-04-14 15:00:00,3676.0,3676.0,3676.0,3676.0,0.0,3676.0,3676.0,3676.0,3676.0,0.0
2025-04-14 15:05:00,3677.66,3677.66,3677.65,3677.66,100.0,3677.66,3677.66,3677.65,3677.66,100.0
2025-04-14 15:10:00,3679.87,3681.87,3679.87,3681.87,400.0,3679.87,3681.87,3679.87,3681.87,400.0
2025-04-14 15:15:00,3680.9,3683.25,3680.9,3683.25,400.0,3680.9,3683.25,3680.9,3683.25,400.0
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 15:25:00,3699.44,3699.44,3699.44,3699.44,0.0,3699.44,3699.44,3699.44,3699.44,0.0
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 15:35:00,3684.23,3684.23,3684.23,3684.23,0.0,3684.23,3684.23,3684.23,3684.23,0.0
2025-04-14 15:40:00,3683.47,3686.54,3682.42,3686.54,800.0,3683.47,3686.54,3682.42,3686.54,800.0
2025-04-14 15:45:00,3679.64,3679.65,3679.64,3679.64,200.0,3679.64,3679.65,3679.64,3679.64,200.0
2025-04-14 15:50:00,3676.86,3679.57,3673.02,3677.05,730.0,3676.86,3679.57,3673.02,3677.05,730.0
2025-04-14 15:55:00,3676.51,3679.73,3675.47,3679.73,999.0,3676.51,3679.73,3675.47,3679.73,999.0
2025-04-15 09:30:00,3699.75,3699.75,3686.51,3686.51,1256.0,3699.75,3699.75,3686.51,3686.51,1256.0
2025-04-15 09:35:00,3675.76,3675.76,3675.76,3675.76,100.0,3675.76,3675.76,3675.76,3675.76,100.0
2025-04-15 09:40:00,3682.6,3685.89,3682.6,3685.89,710.0,3682.6,3685.89,3682.6,3685.89,710.0
2025-04-15 09:45:00,3699.39,3699.39,3696.96,3696.96,600.0,3699.39,3699.39,3696.96,3696.96,600.0
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 09:55:00,3696.95,3696.95,3696.95,3696.95,0.0,3696.95,3696.95,3696.95,3696.95,0.0
2025-04-15 10:00:00,3696.95,3696.95,3696.95,3696.95,0.0,3696.95,3696.95,3696.95,3696.95,0.0
2025-04-15 10:05:00,3690.48,3691.92,3690.48,3691.92,202.0,3690.48,3691.92,3690.48,3691.92,202.0
2025-04-15 10:10:00,3691.92,3691.92,3691.92,3691.92,0.0,3691.92,3691.92,3691.92,3691.92,0.0
2025-04-15 10:15:00,3692.95,3692.95,3692.95,3692.95,100.0,3692.95,3692.95,3692.95,3692.95,100.0
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 10:25:00,3692.95,3692.95,3692.95,3692.95,0.0,3692.95,3692.95,3692.95,3692.95,0.0
2025-04-15 10:30:00,3692.95,3692.95,3692.95,3692.95,0.0,3692.95,3692.95,3692.95,3692.95,0.0
2025-04-15 10:35:00,3671.94,3671.94,3671.93,3671.94,100.0,3671.94,3671.94,3671.93,3671.94,100.0
2025-04-15 10:40:00,3666.05,3666.05,3666.04,3666.05,250.0,3666.05,3666.05,3666.04,3666.05,250.0
2025-04-15 10:45:00,3671.28,3671.28,3671.28,3671.28,100.0,3671.28,3671.28,3671.28,3671.28,100.0
2025-04-15 10:50:00,3671.28,3671.28,3671.28,3671.28,0.0,3671.28,3671.28,3671.28,3671.28,0.0
2025-04-15 10:55:00,3679.33,3679.33,3679.33,3679.33,100.0,3679.33,3679.33,3679.33,3679.33,100.0
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 11:05:00,3678.69,3678.69,3678.69,3678.69,0.0,3678.69,3678.69,3678.69,3678.69,0.0
2025-04-15 11:10:00,3675.2,3675.2,3675.2,3675.2,250.0,3675.2,3675.2,3675.2,3675.2,250.0
2025-04-15 11:15:00,3679.66,3683.09,3679.65,3683.09,805.0,3679.66,3683.09,3679.65,3683.09,805.0
2025-04-15 11:20:00,3683.09,3683.09,3683.09,3683.09,0.0,3683.09,3683.09,3683.09,3683.09,0.0
2025-04-15 11:25:00,3684.97,3685.0,3681.52,3685.0,316.0,3684.97,3685.0,3681.52,3685.0,316.0
2025-04-15 11:30:00,3685.0,3685.0,3685.0,3685.0,0.0,3685.0,3685.0,3685.0,3685.0,0.0
2025-04-15 11:35:00,3684.05,3684.05,3684.05,3684.05,100.0,3684.05,3684.05,3684.05,3684.05,100.0
2025-04-15 11:40:00,3684.05,3684.05,3684.05,3684.05,0.0,3684.05,3684.05,3684.05,3684.05,0.0
2025-04-15 11:45:00,3681.35,3681.36,3681.35,3681.35,257.0,3681.35,3681.36,3681.35,3681.35,257.0
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 11:55:00,3681.35,3681.35,3681.35,3681.35,0.0,3681.35,3681.35,3681.35,3681.35,0.0
2025-04-15 12:00:00,3690.37,3691.43,3689.23,3689.24,700.0,3690.37,3691.43,3689.23,3689.24,700.0
2025-04-15 12:05:00,3689.24,3689.64,3689.23,3689.64,300.0,3689.24,3689.64,3689.23,3689.64,300.0
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 12:15:00,3689.64,3689.64,3689.64,3689.64,0.0,3689.64,3689.64,3689.64,3689.64,0.0
2025-04-15 12:20:00,3689.64,3689.64,3689.64,3689.64,0.0,3689.64,3689.64,3689.64,3689.64,0.0
2025-04-15 12:25:00,3689.64,3689.64,3689.64,3689.64,200.0,3689.64,3689.64,3689.64,3689.64,200.0
2025-04-15 12:30:00,3689.64,3689.64,3689.64,3689.64,0.0,3689.64,3689.64,3689.64,3689.64,0.0
2025-04-15 12:35:00,3686.13,3686.13,3673.48,3673.48,913.0,3686.13,3686.13,3673.48,3673.48,913.0
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 12:45:00,3673.19,3673.19,3673.19,3673.19,0.0,3673.19,3673.19,3673.19,3673.19,0.0
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 12:55:00,3673.19,3673.19,3673.19,3673.19,0.0,3673.19,3673.19,3673.19,3673.19,0.0
2025-04-15 13:00:00,3675.2,3677.79,3675.2,3677.79,400.0,3675.2,3677.79,3675.2,3677.79,400.0
2025-04-15 13:05:00,3671.54,3671.54,3671.53,3671.54,118.0,3671.54,3671.54,3671.53,3671.54,118.0
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 13:15:00,3671.54,3671.54,3671.54,3671.54,0.0,3671.54,3671.54,3671.54,3671.54,0.0
2025-04-15 13:20:00,3671.54,3671.54,3671.54,3671.54,0.0,3671.54,3671.54,3671.54,3671.54,0.0
2025-04-15 13:25:00,3667.31,3672.01,3667.31,3672.01,281.0,3667.31,3672.01,3667.31,3672.01,281.0
2025-04-15 13:30:00,3657.52,3657.52,3657.52,3657.52,100.0,3657.52,3657.52,3657.52,3657.52,100.0
2025-04-15 13:35:00,3656.01,3656.01,3656.0,3656.01,178.0,3656.01,3656.01,3656.0,3656.01,178.0
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 13:45:00,3656.15,3656.15,3656.15,3656.15,0.0,3656.15,3656.15,3656.15,3656.15,0.0
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 13:55:00,3651.96,3651.96,3651.96,3651.96,0.0,3651.96,3651.96,3651.96,3651.96,0.0
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 14:05:00,3650.09,3650.09,3650.09,3650.09,0.0,3650.09,3650.09,3650.09,3650.09,0.0
2025-04-15 14:10:00,3638.0,3638.01,3638.0,3638.0,736.0,3638.0,3638.01,3638.0,3638.0,736.0
2025-04-15 14:15:00,3642.57,3642.57,3642.56,3642.57,100.0,3642.57,3642.57,3642.56,3642.57,100.0
2025-04-15 14:20:00,3642.06,3642.65,3642.05,3642.65,300.0,3642.06,3642.65,3642.05,3642.65,300.0
2025-04-15 14:25:00,3649.0,3649.0,3649.0,3649.0,100.0,3649.0,3649.0,3649.0,3649.0,100.0
2025-04-15 14:30:00,3646.56,3646.56,3646.56,3646.56,200.0,3646.56,3646.56,3646.56,3646.56,200.0
2025-04-15 14:35:00,3645.94,3646.29,3641.0,3641.0,601.0,3645.94,3646.29,3641.0,3641.0,601.0
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 14:45:00,3641.0,3641.0,3641.0,3641.0,0.0,3641.0,3641.0,3641.0,3641.0,0.0
2025-04-15 14:50:00,3644.38,3644.38,3644.38,3644.38,100.0,3644.38,3644.38,3644.38,3644.38,100.0
2025-04-15 14:55:00,3647.0,3647.0,3647.0,3647.0,100.0,3647.0,3647.0,3647.0,3647.0,100.0
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 15:05:00,3647.0,3647.0,3647.0,3647.0,0.0,3647.0,3647.0,3647.0,3647.0,0.0
2025-04-15 15:10:00,3640.23,3640.23,3640.22,3640.23,250.0,3640.23,3640.23,3640.22,3640.23,250.0
2025-04-15 15:15:00,3646.3,3646.3,3646.3,3646.3,100.0,3646.3,3646.3,3646.3,3646.3,100.0
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 15:25:00,3642.59,3642.59,3642.59,3642.59,0.0,3642.59,3642.59,3642.59,3642.59,0.0
2025-04-15 15:30:00,3645.66,3645.66,3642.38,3642.38,240.0,3645.66,3645.66,3642.38,3642.38,240.0
2025-04-15 15:35:00,3642.58,3642.58,3641.28,3642.09,400.0,3642.58,3642.58,3641.28,3642.09,400.0
2025-04-15 15:40:00,3640.13,3640.13,3640.12,3640.13,100.0,3640.13,3640.13,3640.12,3640.13,100.0
2025-04-15 15:45:00,3633.32,3635.97,3633.12,3635.97,496.0,3633.32,3635.97,3633.12,3635.97,496.0
2025-04-15 15:50:00,3636.87,3636.87,3636.86,3636.87,269.0,3636.87,3636.87,3636.86,3636.87,269.0
2025-04-15 15:55:00,3637.61,3637.61,3635.76,3637.44,300.0,3637.61,3637.61,3635.76,3637.44,300.0
2025-04-16 09:30:00,3638.03,3661.54,3638.03,3661.19,1268.0,3638.03,3661.54,3638.03,3661.19,1268.0
2025-04-16 09:35:00,3638.62,3638.62,3638.62,3638.62,280.0,3638.62,3638.62,3638.62,3638.62,280.0
2025-04-16 09:40:00,3626.94,3626.94,3626.94,3626.94,100.0,3626.94,3626.94,3626.94,3626.94,100.0
2025-04-16 09:45:00,3639.32,3644.94,3639.32,3644.94,400.0,3639.32,3644.94,3639.32,3644.94,400.0
2025-04-16 09:50:00,3631.9,3631.9,3631.9,3631.9,200.0,3631.9,3631.9,3631.9,3631.9,200.0
2025-04-16 09:55:00,3639.94,3640.11,3639.94,3640.11,200.0,3639.94,3640.11,3639.94,3640.11,200.0
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 10:05:00,3640.11,3640.11,3640.11,3640.11,0.0,3640.11,3640.11,3640.11,3640.11,0.0
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 10:15:00,3620.49,3620.49,3620.49,3620.49,0.0,3620.49,3620.49,3620.49,3620.49,0.0
2025-04-16 10:20:00,3620.49,3620.49,3620.49,3620.49,0.0,3620.49,3620.49,3620.49,3620.49,0.0
2025-04-16 10:25:00,3615.27,3615.27,3615.26,3615.27,100.0,3615.27,3615.27,3615.26,3615.27,100.0
2025-04-16 10:30:00,3629.31,3629.31,3629.31,3629.31,137.0,3629.31,3629.31,3629.31,3629.31,137.0
2025-04-16 10:35:00,3636.04,3638.22,3636.04,3638.22,200.0,3636.04,3638.22,3636.04,3638.22,200.0
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 10:45:00,3631.49,3631.49,3631.49,3631.49,0.0,3631.49,3631.49,3631.49,3631.49,0.0
2025-04-16 10:50:00,3637.34,3637.34,3637.34,3637.34,100.0,3637.34,3637.34,3637.34,3637.34,100.0
2025-04-16 10:55:00,3637.29,3637.29,3637.29,3637.29,200.0,3637.29,3637.29,3637.29,3637.29,200.0
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 11:05:00,3637.29,3637.29,3637.29,3637.29,0.0,3637.29,3637.29,3637.29,3637.29,0.0
2025-04-16 11:10:00,3644.61,3644.61,3644.61,3644.61,100.0,3644.61,3644.61,3644.61,3644.61,100.0
2025-04-16 11:15:00,3642.62,3642.62,3642.62,3642.62,100.0,3642.62,3642.62,3642.62,3642.62,100.0
2025-04-16 11:20:00,3642.62,3642.62,3642.62,3642.62,0.0,3642.62,3642.62,3642.62,3642.62,0.0
2025-04-16 11:25:00,3644.49,3644.49,3644.49,3644.49,100.0,3644.49,3644.49,3644.49,3644.49,100.0
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 11:35:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
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 11:45:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
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 11:55:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
2025-04-16 12:00:00,3644.49,3644.49,3644.49,3644.49,0.0,3644.49,3644.49,3644.49,3644.49,0.0
2025-04-16 12:05:00,3604.7,3604.7,3604.27,3604.41,300.0,3604.7,3604.7,3604.27,3604.41,300.0
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 12:15:00,3604.41,3604.41,3604.41,3604.41,0.0,3604.41,3604.41,3604.41,3604.41,0.0
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 12:25:00,3613.09,3613.09,3613.09,3613.09,0.0,3613.09,3613.09,3613.09,3613.09,0.0
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 12:35:00,3614.02,3614.02,3614.02,3614.02,0.0,3614.02,3614.02,3614.02,3614.02,0.0
2025-04-16 12:40:00,3614.02,3614.02,3614.02,3614.02,0.0,3614.02,3614.02,3614.02,3614.02,0.0
2025-04-16 12:45:00,3614.02,3614.02,3614.02,3614.02,0.0,3614.02,3614.02,3614.02,3614.02,0.0
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 12:55:00,3614.02,3614.02,3614.02,3614.02,0.0,3614.02,3614.02,3614.02,3614.02,0.0
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 13:05:00,3615.03,3615.03,3615.03,3615.03,0.0,3615.03,3615.03,3615.03,3615.03,0.0
2025-04-16 13:10:00,3615.03,3615.03,3615.03,3615.03,0.0,3615.03,3615.03,3615.03,3615.03,0.0
2025-04-16 13:15:00,3615.03,3615.03,3615.03,3615.03,0.0,3615.03,3615.03,3615.03,3615.03,0.0
2025-04-16 13:20:00,3615.03,3615.03,3615.03,3615.03,0.0,3615.03,3615.03,3615.03,3615.03,0.0
2025-04-16 13:25:00,3611.03,3611.03,3611.03,3611.03,100.0,3611.03,3611.03,3611.03,3611.03,100.0
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 13:35:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
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 13:45:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
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 13:55:00,3611.03,3611.03,3611.03,3611.03,0.0,3611.03,3611.03,3611.03,3611.03,0.0
2025-04-16 14:00:00,3579.06,3580.13,3579.06,3579.41,398.0,3579.06,3580.13,3579.06,3579.41,398.0
2025-04-16 14:05:00,3586.22,3586.22,3578.95,3578.96,400.0,3586.22,3586.22,3578.95,3578.96,400.0
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 14:15:00,3583.97,3583.97,3583.97,3583.97,0.0,3583.97,3583.97,3583.97,3583.97,0.0
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 14:25:00,3595.46,3595.46,3595.46,3595.46,0.0,3595.46,3595.46,3595.46,3595.46,0.0
2025-04-16 14:30:00,3592.05,3592.05,3592.05,3592.05,100.0,3592.05,3592.05,3592.05,3592.05,100.0
2025-04-16 14:35:00,3579.69,3579.69,3579.69,3579.69,300.0,3579.69,3579.69,3579.69,3579.69,300.0
2025-04-16 14:40:00,3582.14,3582.14,3582.14,3582.14,100.0,3582.14,3582.14,3582.14,3582.14,100.0
2025-04-16 14:45:00,3586.11,3586.62,3584.73,3585.91,609.0,3586.11,3586.62,3584.73,3585.91,609.0
2025-04-16 14:50:00,3583.4,3583.43,3583.4,3583.43,300.0,3583.4,3583.43,3583.4,3583.43,300.0
2025-04-16 14:55:00,3580.56,3581.31,3580.55,3581.31,200.0,3580.56,3581.31,3580.55,3581.31,200.0
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 15:05:00,3585.28,3585.28,3585.28,3585.28,0.0,3585.28,3585.28,3585.28,3585.28,0.0
2025-04-16 15:10:00,3579.22,3582.49,3579.09,3582.49,400.0,3579.22,3582.49,3579.09,3582.49,400.0
2025-04-16 15:15:00,3578.3,3578.3,3578.3,3578.3,100.0,3578.3,3578.3,3578.3,3578.3,100.0
2025-04-16 15:20:00,3575.97,3575.97,3570.06,3570.07,200.0,3575.97,3575.97,3570.06,3570.07,200.0
2025-04-16 15:25:00,3571.28,3571.28,3571.28,3571.28,100.0,3571.28,3571.28,3571.28,3571.28,100.0
2025-04-16 15:30:00,3571.25,3571.25,3571.25,3571.25,100.0,3571.25,3571.25,3571.25,3571.25,100.0
2025-04-16 15:35:00,3570.62,3570.62,3568.99,3568.99,305.0,3570.62,3570.62,3568.99,3568.99,305.0
2025-04-16 15:40:00,3568.99,3568.99,3568.99,3568.99,0.0,3568.99,3568.99,3568.99,3568.99,0.0
2025-04-16 15:45:00,3569.08,3569.37,3565.0,3569.37,300.0,3569.08,3569.37,3565.0,3569.37,300.0
2025-04-16 15:50:00,3570.89,3579.22,3570.89,3578.74,800.0,3570.89,3579.22,3570.89,3578.74,800.0
2025-04-16 15:55:00,3575.57,3576.88,3572.04,3572.57,1500.0,3575.57,3576.88,3572.04,3572.57,1500.0
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 09:35:00,3604.78,3604.78,3604.78,3604.78,0.0,3604.78,3604.78,3604.78,3604.78,0.0
2025-04-17 09:40:00,3604.78,3604.78,3604.78,3604.78,0.0,3604.78,3604.78,3604.78,3604.78,0.0
2025-04-17 09:45:00,3575.71,3586.14,3575.7,3579.85,700.0,3575.71,3586.14,3575.7,3579.85,700.0
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 09:55:00,3579.85,3579.85,3579.85,3579.85,0.0,3579.85,3579.85,3579.85,3579.85,0.0
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 10:05:00,3579.85,3579.85,3579.85,3579.85,0.0,3579.85,3579.85,3579.85,3579.85,0.0
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 10:15:00,3595.05,3595.05,3595.05,3595.05,0.0,3595.05,3595.05,3595.05,3595.05,0.0
2025-04-17 10:20:00,3595.05,3595.05,3595.05,3595.05,0.0,3595.05,3595.05,3595.05,3595.05,0.0
2025-04-17 10:25:00,3587.66,3590.75,3587.66,3590.75,200.0,3587.66,3590.75,3587.66,3590.75,200.0
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 10:35:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
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 10:45:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
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 10:55:00,3590.75,3590.75,3590.75,3590.75,0.0,3590.75,3590.75,3590.75,3590.75,0.0
2025-04-17 11:00:00,3592.95,3592.95,3592.95,3592.95,100.0,3592.95,3592.95,3592.95,3592.95,100.0
2025-04-17 11:05:00,3590.64,3593.19,3590.64,3593.19,200.0,3590.64,3593.19,3590.64,3593.19,200.0
2025-04-17 11:10:00,3593.19,3593.19,3593.19,3593.19,0.0,3593.19,3593.19,3593.19,3593.19,0.0
2025-04-17 11:15:00,3602.8,3602.8,3600.47,3600.66,800.0,3602.8,3602.8,3600.47,3600.66,800.0
2025-04-17 11:20:00,3602.56,3602.56,3602.55,3602.56,200.0,3602.56,3602.56,3602.55,3602.56,200.0
2025-04-17 11:25:00,3606.07,3606.07,3602.23,3602.23,300.0,3606.07,3606.07,3602.23,3602.23,300.0
2025-04-17 11:30:00,3608.08,3608.08,3608.07,3608.08,100.0,3608.08,3608.08,3608.07,3608.08,100.0
2025-04-17 11:35:00,3606.5,3606.5,3606.5,3606.5,100.0,3606.5,3606.5,3606.5,3606.5,100.0
2025-04-17 11:40:00,3612.54,3612.54,3603.96,3603.96,300.0,3612.54,3612.54,3603.96,3603.96,300.0
2025-04-17 11:45:00,3608.89,3608.89,3608.89,3608.89,100.0,3608.89,3608.89,3608.89,3608.89,100.0
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 11:55:00,3610.3,3610.3,3610.3,3610.3,0.0,3610.3,3610.3,3610.3,3610.3,0.0
2025-04-17 12:00:00,3605.82,3605.82,3603.74,3604.72,300.0,3605.82,3605.82,3603.74,3604.72,300.0
2025-04-17 12:05:00,3603.42,3603.88,3603.42,3603.88,300.0,3603.42,3603.88,3603.42,3603.88,300.0
2025-04-17 12:10:00,3600.64,3600.64,3600.63,3600.64,100.0,3600.64,3600.64,3600.63,3600.64,100.0
2025-04-17 12:15:00,3602.0,3602.0,3602.0,3602.0,100.0,3602.0,3602.0,3602.0,3602.0,100.0
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 12:25:00,3604.92,3604.92,3604.92,3604.92,0.0,3604.92,3604.92,3604.92,3604.92,0.0
2025-04-17 12:30:00,3612.0,3612.0,3612.0,3612.0,100.0,3612.0,3612.0,3612.0,3612.0,100.0
2025-04-17 12:35:00,3609.84,3609.84,3609.83,3609.84,100.0,3609.84,3609.84,3609.83,3609.84,100.0
2025-04-17 12:40:00,3609.84,3609.84,3609.84,3609.84,0.0,3609.84,3609.84,3609.84,3609.84,0.0
2025-04-17 12:45:00,3613.61,3613.61,3613.61,3613.61,100.0,3613.61,3613.61,3613.61,3613.61,100.0
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 12:55:00,3616.63,3616.63,3616.63,3616.63,0.0,3616.63,3616.63,3616.63,3616.63,0.0
2025-04-17 13:00:00,3616.63,3616.63,3616.63,3616.63,0.0,3616.63,3616.63,3616.63,3616.63,0.0
2025-04-17 13:05:00,3618.25,3618.25,3616.54,3616.54,400.0,3618.25,3618.25,3616.54,3616.54,400.0
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 13:15:00,3616.54,3616.54,3616.54,3616.54,0.0,3616.54,3616.54,3616.54,3616.54,0.0
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 13:25:00,3615.22,3615.22,3615.22,3615.22,0.0,3615.22,3615.22,3615.22,3615.22,0.0
2025-04-17 13:30:00,3619.46,3619.46,3619.46,3619.46,100.0,3619.46,3619.46,3619.46,3619.46,100.0
2025-04-17 13:35:00,3618.09,3618.09,3618.09,3618.09,100.0,3618.09,3618.09,3618.09,3618.09,100.0
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 13:45:00,3617.96,3617.96,3617.96,3617.96,0.0,3617.96,3617.96,3617.96,3617.96,0.0
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 13:55:00,3617.96,3617.96,3617.96,3617.96,0.0,3617.96,3617.96,3617.96,3617.96,0.0
2025-04-17 14:00:00,3617.96,3617.96,3617.96,3617.96,0.0,3617.96,3617.96,3617.96,3617.96,0.0
2025-04-17 14:05:00,3620.69,3620.69,3620.69,3620.69,100.0,3620.69,3620.69,3620.69,3620.69,100.0
2025-04-17 14:10:00,3622.98,3622.98,3622.2,3622.2,221.0,3622.98,3622.98,3622.2,3622.2,221.0
2025-04-17 14:15:00,3621.45,3621.45,3621.45,3621.45,100.0,3621.45,3621.45,3621.45,3621.45,100.0
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 14:25:00,3621.45,3621.45,3621.45,3621.45,0.0,3621.45,3621.45,3621.45,3621.45,0.0
2025-04-17 14:30:00,3621.45,3621.45,3621.45,3621.45,0.0,3621.45,3621.45,3621.45,3621.45,0.0
2025-04-17 14:35:00,3612.36,3612.93,3612.36,3612.93,200.0,3612.36,3612.93,3612.36,3612.93,200.0
2025-04-17 14:40:00,3612.93,3612.93,3612.93,3612.93,0.0,3612.93,3612.93,3612.93,3612.93,0.0
2025-04-17 14:45:00,3610.97,3610.97,3610.97,3610.97,200.0,3610.97,3610.97,3610.97,3610.97,200.0
2025-04-17 14:50:00,3610.97,3610.97,3610.97,3610.97,0.0,3610.97,3610.97,3610.97,3610.97,0.0
2025-04-17 14:55:00,3610.23,3610.23,3610.22,3610.23,100.0,3610.23,3610.23,3610.22,3610.23,100.0
2025-04-17 15:00:00,3610.23,3610.23,3610.23,3610.23,0.0,3610.23,3610.23,3610.23,3610.23,0.0
2025-04-17 15:05:00,3601.63,3601.63,3601.62,3601.63,100.0,3601.63,3601.63,3601.62,3601.63,100.0
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 15:15:00,3601.62,3601.62,3601.62,3601.62,0.0,3601.62,3601.62,3601.62,3601.62,0.0
2025-04-17 15:20:00,3600.08,3603.3,3600.08,3603.3,200.0,3600.08,3603.3,3600.08,3603.3,200.0
2025-04-17 15:25:00,3607.77,3608.54,3607.77,3608.54,200.0,3607.77,3608.54,3607.77,3608.54,200.0
2025-04-17 15:30:00,3608.54,3608.54,3608.54,3608.54,0.0,3608.54,3608.54,3608.54,3608.54,0.0
2025-04-17 15:35:00,3608.25,3608.25,3608.25,3608.25,100.0,3608.25,3608.25,3608.25,3608.25,100.0
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 15:45:00,3610.23,3610.23,3610.23,3610.23,0.0,3610.23,3610.23,3610.23,3610.23,0.0
2025-04-17 15:50:00,3595.92,3605.06,3595.92,3605.06,400.0,3595.92,3605.06,3595.92,3605.06,400.0
2025-04-17 15:55:00,3603.53,3604.24,3597.11,3600.43,1052.0,3603.53,3604.24,3597.11,3600.43,1052.0
2025-04-21 09:30:00,3591.9,3618.75,3591.9,3601.5,1809.0,3591.9,3618.75,3591.9,3601.5,1809.0
2025-04-21 09:35:00,3593.76,3593.76,3593.76,3593.76,200.0,3593.76,3593.76,3593.76,3593.76,200.0
2025-04-21 09:40:00,3589.85,3589.85,3589.84,3589.85,100.0,3589.85,3589.85,3589.84,3589.85,100.0
2025-04-21 09:45:00,3591.25,3592.79,3591.25,3592.79,200.0,3591.25,3592.79,3591.25,3592.79,200.0
2025-04-21 09:50:00,3582.26,3582.26,3571.99,3572.0,1350.0,3582.26,3582.26,3571.99,3572.0,1350.0
2025-04-21 09:55:00,3581.94,3585.95,3581.94,3584.66,500.0,3581.94,3585.95,3581.94,3584.66,500.0
2025-04-21 10:00:00,3585.0,3585.0,3573.0,3573.0,485.0,3585.0,3585.0,3573.0,3573.0,485.0
2025-04-21 10:05:00,3573.0,3573.0,3573.0,3573.0,100.0,3573.0,3573.0,3573.0,3573.0,100.0
2025-04-21 10:10:00,3571.64,3571.64,3566.34,3566.46,703.0,3571.64,3571.64,3566.34,3566.46,703.0
2025-04-21 10:15:00,3562.62,3569.89,3549.44,3558.58,1465.0,3562.62,3569.89,3549.44,3558.58,1465.0
2025-04-21 10:20:00,3558.58,3558.58,3558.58,3558.58,0.0,3558.58,3558.58,3558.58,3558.58,0.0
2025-04-21 10:25:00,3556.63,3568.96,3556.23,3568.96,400.0,3556.63,3568.96,3556.23,3568.96,400.0
2025-04-21 10:30:00,3558.74,3567.58,3558.74,3567.58,400.0,3558.74,3567.58,3558.74,3567.58,400.0
2025-04-21 10:35:00,3564.32,3564.32,3564.32,3564.32,100.0,3564.32,3564.32,3564.32,3564.32,100.0
2025-04-21 10:40:00,3558.74,3567.87,3557.41,3562.17,600.0,3558.74,3567.87,3557.41,3562.17,600.0
2025-04-21 10:45:00,3562.85,3563.98,3562.85,3563.98,200.0,3562.85,3563.98,3562.85,3563.98,200.0
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 10:55:00,3563.98,3563.98,3563.98,3563.98,0.0,3563.98,3563.98,3563.98,3563.98,0.0
2025-04-21 11:00:00,3545.87,3545.87,3545.87,3545.87,100.0,3545.87,3545.87,3545.87,3545.87,100.0
2025-04-21 11:05:00,3548.37,3548.37,3548.37,3548.37,100.0,3548.37,3548.37,3548.37,3548.37,100.0
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 11:15:00,3552.68,3552.68,3552.68,3552.68,0.0,3552.68,3552.68,3552.68,3552.68,0.0
2025-04-21 11:20:00,3552.68,3552.68,3552.68,3552.68,0.0,3552.68,3552.68,3552.68,3552.68,0.0
2025-04-21 11:25:00,3550.07,3550.07,3545.05,3547.63,300.0,3550.07,3550.07,3545.05,3547.63,300.0
2025-04-21 11:30:00,3550.67,3563.15,3546.99,3549.59,905.0,3550.67,3563.15,3546.99,3549.59,905.0
2025-04-21 11:35:00,3556.86,3556.86,3553.14,3553.14,567.0,3556.86,3556.86,3553.14,3553.14,567.0
2025-04-21 11:40:00,3553.14,3553.14,3553.14,3553.14,0.0,3553.14,3553.14,3553.14,3553.14,0.0
2025-04-21 11:45:00,3554.58,3554.58,3554.58,3554.58,100.0,3554.58,3554.58,3554.58,3554.58,100.0
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 11:55:00,3549.77,3549.77,3549.77,3549.77,0.0,3549.77,3549.77,3549.77,3549.77,0.0
2025-04-21 12:00:00,3549.77,3549.77,3549.77,3549.77,0.0,3549.77,3549.77,3549.77,3549.77,0.0
2025-04-21 12:05:00,3557.29,3557.3,3545.23,3545.23,231.0,3557.29,3557.3,3545.23,3545.23,231.0
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 12:15:00,3545.23,3545.23,3545.23,3545.23,0.0,3545.23,3545.23,3545.23,3545.23,0.0
2025-04-21 12:20:00,3545.23,3545.23,3545.23,3545.23,0.0,3545.23,3545.23,3545.23,3545.23,0.0
2025-04-21 12:25:00,3542.89,3543.55,3540.46,3541.19,900.0,3542.89,3543.55,3540.46,3541.19,900.0
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 12:35:00,3538.1,3538.1,3538.1,3538.1,0.0,3538.1,3538.1,3538.1,3538.1,0.0
2025-04-21 12:40:00,3538.1,3538.1,3538.1,3538.1,0.0,3538.1,3538.1,3538.1,3538.1,0.0
2025-04-21 12:45:00,3559.52,3559.52,3543.63,3543.63,300.0,3559.52,3559.52,3543.63,3543.63,300.0
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 12:55:00,3536.09,3536.09,3536.09,3536.09,0.0,3536.09,3536.09,3536.09,3536.09,0.0
2025-04-21 13:00:00,3536.11,3536.11,3534.67,3534.67,200.0,3536.11,3536.11,3534.67,3534.67,200.0
2025-04-21 13:05:00,3525.53,3525.81,3525.53,3525.81,304.0,3525.53,3525.81,3525.53,3525.81,304.0
2025-04-21 13:10:00,3525.81,3525.81,3525.81,3525.81,0.0,3525.81,3525.81,3525.81,3525.81,0.0
2025-04-21 13:15:00,3512.51,3512.52,3512.51,3512.51,150.0,3512.51,3512.52,3512.51,3512.51,150.0
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 13:25:00,3518.79,3518.79,3518.79,3518.79,0.0,3518.79,3518.79,3518.79,3518.79,0.0
2025-04-21 13:30:00,3518.79,3518.79,3518.79,3518.79,0.0,3518.79,3518.79,3518.79,3518.79,0.0
2025-04-21 13:35:00,3518.79,3518.79,3518.79,3518.79,0.0,3518.79,3518.79,3518.79,3518.79,0.0
2025-04-21 13:40:00,3518.79,3518.79,3518.79,3518.79,0.0,3518.79,3518.79,3518.79,3518.79,0.0
2025-04-21 13:45:00,3513.6,3517.67,3510.38,3517.67,300.0,3513.6,3517.67,3510.38,3517.67,300.0
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 13:55:00,3517.67,3517.67,3517.67,3517.67,0.0,3517.67,3517.67,3517.67,3517.67,0.0
2025-04-21 14:00:00,3516.42,3516.42,3508.51,3509.45,1492.0,3516.42,3516.42,3508.51,3509.45,1492.0
2025-04-21 14:05:00,3508.95,3508.95,3508.95,3508.95,200.0,3508.95,3508.95,3508.95,3508.95,200.0
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 14:15:00,3506.62,3506.62,3506.62,3506.62,0.0,3506.62,3506.62,3506.62,3506.62,0.0
2025-04-21 14:20:00,3512.08,3526.61,3512.08,3526.61,1504.0,3512.08,3526.61,3512.08,3526.61,1504.0
2025-04-21 14:25:00,3521.35,3525.14,3521.34,3525.14,200.0,3521.35,3525.14,3521.34,3525.14,200.0
2025-04-21 14:30:00,3525.14,3525.14,3525.14,3525.14,0.0,3525.14,3525.14,3525.14,3525.14,0.0
2025-04-21 14:35:00,3525.2,3525.2,3525.2,3525.2,100.0,3525.2,3525.2,3525.2,3525.2,100.0
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 14:45:00,3522.76,3522.76,3522.76,3522.76,0.0,3522.76,3522.76,3522.76,3522.76,0.0
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 14:55:00,3520.48,3520.48,3520.48,3520.48,0.0,3520.48,3520.48,3520.48,3520.48,0.0
2025-04-21 15:00:00,3521.85,3521.85,3521.85,3521.85,100.0,3521.85,3521.85,3521.85,3521.85,100.0
2025-04-21 15:05:00,3521.15,3521.15,3517.17,3517.18,600.0,3521.15,3521.15,3517.17,3517.18,600.0
2025-04-21 15:10:00,3520.85,3521.5,3520.85,3521.5,648.0,3520.85,3521.5,3520.85,3521.5,648.0
2025-04-21 15:15:00,3522.05,3522.05,3519.95,3519.95,304.0,3522.05,3522.05,3519.95,3519.95,304.0
2025-04-21 15:20:00,3521.11,3522.05,3521.11,3522.05,214.0,3521.11,3522.05,3521.11,3522.05,214.0
2025-04-21 15:25:00,3523.05,3523.05,3522.78,3522.78,200.0,3523.05,3523.05,3522.78,3522.78,200.0
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 15:35:00,3530.74,3530.74,3530.74,3530.74,0.0,3530.74,3530.74,3530.74,3530.74,0.0
2025-04-21 15:40:00,3545.81,3545.98,3545.6,3545.6,400.0,3545.81,3545.98,3545.6,3545.6,400.0
2025-04-21 15:45:00,3551.25,3551.25,3551.25,3551.25,100.0,3551.25,3551.25,3551.25,3551.25,100.0
2025-04-21 15:50:00,3556.12,3565.45,3556.12,3565.45,803.0,3556.12,3565.45,3556.12,3565.45,803.0
2025-04-21 15:55:00,3569.64,3571.85,3565.31,3565.31,1757.0,3569.64,3571.85,3565.31,3565.31,1757.0
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 09:35:00,3592.22,3592.22,3592.22,3592.22,0.0,3592.22,3592.22,3592.22,3592.22,0.0
2025-04-22 09:40:00,3592.22,3592.22,3592.22,3592.22,0.0,3592.22,3592.22,3592.22,3592.22,0.0
2025-04-22 09:45:00,3603.39,3603.39,3603.38,3603.39,268.0,3603.39,3603.39,3603.38,3603.39,268.0
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 09:55:00,3601.17,3601.17,3601.17,3601.17,0.0,3601.17,3601.17,3601.17,3601.17,0.0
2025-04-22 10:00:00,3601.17,3601.17,3601.17,3601.17,0.0,3601.17,3601.17,3601.17,3601.17,0.0
2025-04-22 10:05:00,3601.17,3601.17,3601.17,3601.17,0.0,3601.17,3601.17,3601.17,3601.17,0.0
2025-04-22 10:10:00,3625.35,3635.65,3625.35,3635.65,210.0,3625.35,3635.65,3625.35,3635.65,210.0
2025-04-22 10:15:00,3617.5,3617.5,3617.5,3617.5,100.0,3617.5,3617.5,3617.5,3617.5,100.0
2025-04-22 10:20:00,3617.5,3617.5,3617.5,3617.5,0.0,3617.5,3617.5,3617.5,3617.5,0.0
2025-04-22 10:25:00,3625.59,3625.59,3625.59,3625.59,100.0,3625.59,3625.59,3625.59,3625.59,100.0
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 10:35:00,3625.59,3625.59,3625.59,3625.59,0.0,3625.59,3625.59,3625.59,3625.59,0.0
2025-04-22 10:40:00,3625.59,3625.59,3625.59,3625.59,0.0,3625.59,3625.59,3625.59,3625.59,0.0
2025-04-22 10:45:00,3636.95,3636.95,3633.94,3633.94,500.0,3636.95,3636.95,3633.94,3633.94,500.0
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 10:55:00,3631.72,3631.72,3631.72,3631.72,0.0,3631.72,3631.72,3631.72,3631.72,0.0
2025-04-22 11:00:00,3631.72,3631.72,3631.72,3631.72,0.0,3631.72,3631.72,3631.72,3631.72,0.0
2025-04-22 11:05:00,3631.72,3631.72,3631.72,3631.72,0.0,3631.72,3631.72,3631.72,3631.72,0.0
2025-04-22 11:10:00,3635.83,3635.83,3635.83,3635.83,100.0,3635.83,3635.83,3635.83,3635.83,100.0
2025-04-22 11:15:00,3636.27,3636.27,3636.27,3636.27,100.0,3636.27,3636.27,3636.27,3636.27,100.0
2025-04-22 11:20:00,3641.09,3641.09,3641.09,3641.09,100.0,3641.09,3641.09,3641.09,3641.09,100.0
2025-04-22 11:25:00,3638.4,3638.4,3638.4,3638.4,100.0,3638.4,3638.4,3638.4,3638.4,100.0
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 11:35:00,3639.39,3639.39,3639.39,3639.39,0.0,3639.39,3639.39,3639.39,3639.39,0.0
2025-04-22 11:40:00,3632.95,3633.37,3632.95,3633.37,200.0,3632.95,3633.37,3632.95,3633.37,200.0
2025-04-22 11:45:00,3644.0,3644.0,3644.0,3644.0,1000.0,3644.0,3644.0,3644.0,3644.0,1000.0
2025-04-22 11:50:00,3644.0,3644.0,3644.0,3644.0,0.0,3644.0,3644.0,3644.0,3644.0,0.0
2025-04-22 11:55:00,3641.52,3659.57,3641.51,3659.57,358.0,3641.52,3659.57,3641.51,3659.57,358.0
2025-04-22 12:00:00,3658.04,3682.0,3658.04,3660.5,5529.0,3658.04,3682.0,3658.04,3660.5,5529.0
2025-04-22 12:05:00,3674.0,3674.0,3674.0,3674.0,1000.0,3674.0,3674.0,3674.0,3674.0,1000.0
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 12:15:00,3668.39,3668.39,3668.39,3668.39,0.0,3668.39,3668.39,3668.39,3668.39,0.0
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 12:25:00,3673.64,3673.64,3673.64,3673.64,0.0,3673.64,3673.64,3673.64,3673.64,0.0
2025-04-22 12:30:00,3670.0,3671.84,3668.83,3671.84,400.0,3670.0,3671.84,3668.83,3671.84,400.0
2025-04-22 12:35:00,3664.47,3664.47,3664.47,3664.47,100.0,3664.47,3664.47,3664.47,3664.47,100.0
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 12:45:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
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 12:55:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
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 13:05:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
2025-04-22 13:10:00,3664.47,3664.47,3664.47,3664.47,0.0,3664.47,3664.47,3664.47,3664.47,0.0
2025-04-22 13:15:00,3646.89,3646.9,3646.89,3646.89,100.0,3646.89,3646.9,3646.89,3646.89,100.0
2025-04-22 13:20:00,3646.89,3646.89,3646.89,3646.89,0.0,3646.89,3646.89,3646.89,3646.89,0.0
2025-04-22 13:25:00,3638.51,3646.81,3635.59,3638.51,618.0,3638.51,3646.81,3635.59,3638.51,618.0
2025-04-22 13:30:00,3636.63,3636.63,3635.27,3636.21,700.0,3636.63,3636.63,3635.27,3636.21,700.0
2025-04-22 13:35:00,3635.55,3640.3,3633.9,3638.8,2800.0,3635.55,3640.3,3633.9,3638.8,2800.0
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 13:45:00,3638.8,3638.8,3638.8,3638.8,0.0,3638.8,3638.8,3638.8,3638.8,0.0
2025-04-22 13:50:00,3638.8,3638.8,3638.8,3638.8,0.0,3638.8,3638.8,3638.8,3638.8,0.0
2025-04-22 13:55:00,3633.93,3634.36,3628.91,3628.91,400.0,3633.93,3634.36,3628.91,3628.91,400.0
2025-04-22 14:00:00,3628.91,3628.91,3628.91,3628.91,0.0,3628.91,3628.91,3628.91,3628.91,0.0
2025-04-22 14:05:00,3649.97,3649.97,3641.11,3645.88,558.0,3649.97,3649.97,3641.11,3645.88,558.0
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 14:15:00,3656.18,3656.18,3656.18,3656.18,0.0,3656.18,3656.18,3656.18,3656.18,0.0
2025-04-22 14:20:00,3653.0,3653.0,3651.37,3651.38,520.0,3653.0,3653.0,3651.37,3651.38,520.0
2025-04-22 14:25:00,3652.0,3653.88,3652.0,3653.88,204.0,3652.0,3653.88,3652.0,3653.88,204.0
2025-04-22 14:30:00,3653.38,3653.38,3651.0,3651.0,220.0,3653.38,3653.38,3651.0,3651.0,220.0
2025-04-22 14:35:00,3647.0,3647.0,3647.0,3647.0,120.0,3647.0,3647.0,3647.0,3647.0,120.0
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 14:45:00,3647.0,3647.0,3647.0,3647.0,0.0,3647.0,3647.0,3647.0,3647.0,0.0
2025-04-22 14:50:00,3658.64,3664.52,3658.5,3658.5,400.0,3658.64,3664.52,3658.5,3658.5,400.0
2025-04-22 14:55:00,3663.09,3663.09,3663.08,3663.09,100.0,3663.09,3663.09,3663.08,3663.09,100.0
2025-04-22 15:00:00,3664.32,3664.32,3664.32,3664.32,100.0,3664.32,3664.32,3664.32,3664.32,100.0
2025-04-22 15:05:00,3663.18,3663.18,3663.17,3663.18,100.0,3663.18,3663.18,3663.17,3663.18,100.0
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 15:15:00,3663.18,3663.18,3663.18,3663.18,0.0,3663.18,3663.18,3663.18,3663.18,0.0
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 15:25:00,3665.56,3665.56,3665.56,3665.56,0.0,3665.56,3665.56,3665.56,3665.56,0.0
2025-04-22 15:30:00,3670.49,3670.49,3670.26,3670.26,200.0,3670.49,3670.49,3670.26,3670.26,200.0
2025-04-22 15:35:00,3667.6,3667.6,3667.6,3667.6,100.0,3667.6,3667.6,3667.6,3667.6,100.0
2025-04-22 15:40:00,3674.98,3674.98,3674.98,3674.98,100.0,3674.98,3674.98,3674.98,3674.98,100.0
2025-04-22 15:45:00,3678.9,3681.44,3678.9,3681.44,300.0,3678.9,3681.44,3678.9,3681.44,300.0
2025-04-22 15:50:00,3675.58,3675.99,3670.0,3670.0,538.0,3675.58,3675.99,3670.0,3670.0,538.0
2025-04-22 15:55:00,3677.82,3680.08,3676.38,3678.66,577.0,3677.82,3680.08,3676.38,3678.66,577.0
2025-04-23 09:30:00,3679.0,3712.91,3679.0,3695.64,1564.0,3679.0,3712.91,3679.0,3695.64,1564.0
2025-04-23 09:35:00,3690.05,3690.05,3663.86,3663.86,300.0,3690.05,3690.05,3663.86,3663.86,300.0
2025-04-23 09:40:00,3666.22,3673.46,3652.18,3658.8,695.0,3666.22,3673.46,3652.18,3658.8,695.0
2025-04-23 09:45:00,3654.46,3683.44,3654.46,3683.44,1900.0,3654.46,3683.44,3654.46,3683.44,1900.0
2025-04-23 09:50:00,3684.57,3684.57,3673.18,3679.51,514.0,3684.57,3684.57,3673.18,3679.51,514.0
2025-04-23 09:55:00,3677.89,3677.91,3671.02,3677.91,1100.0,3677.89,3677.91,3671.02,3677.91,1100.0
2025-04-23 10:00:00,3688.45,3688.45,3687.04,3688.19,300.0,3688.45,3688.45,3687.04,3688.19,300.0
2025-04-23 10:05:00,3693.12,3693.12,3693.12,3693.12,100.0,3693.12,3693.12,3693.12,3693.12,100.0
2025-04-23 10:10:00,3688.43,3688.43,3681.83,3681.84,700.0,3688.43,3688.43,3681.83,3681.84,700.0
2025-04-23 10:15:00,3679.65,3682.21,3670.0,3676.39,1172.0,3679.65,3682.21,3670.0,3676.39,1172.0
2025-04-23 10:20:00,3672.62,3675.39,3672.62,3675.39,200.0,3672.62,3675.39,3672.62,3675.39,200.0
2025-04-23 10:25:00,3677.44,3682.24,3673.28,3678.34,801.0,3677.44,3682.24,3673.28,3678.34,801.0
2025-04-23 10:30:00,3683.89,3684.19,3674.07,3680.49,520.0,3683.89,3684.19,3674.07,3680.49,520.0
2025-04-23 10:35:00,3686.5,3686.5,3681.39,3683.72,318.0,3686.5,3686.5,3681.39,3683.72,318.0
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 10:45:00,3683.72,3683.72,3683.72,3683.72,0.0,3683.72,3683.72,3683.72,3683.72,0.0
2025-04-23 10:50:00,3684.08,3691.18,3682.87,3691.18,330.0,3684.08,3691.18,3682.87,3691.18,330.0
2025-04-23 10:55:00,3677.25,3683.35,3677.25,3683.35,203.0,3677.25,3683.35,3677.25,3683.35,203.0
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 11:05:00,3682.13,3682.13,3682.13,3682.13,0.0,3682.13,3682.13,3682.13,3682.13,0.0
2025-04-23 11:10:00,3682.13,3682.13,3682.13,3682.13,0.0,3682.13,3682.13,3682.13,3682.13,0.0
2025-04-23 11:15:00,3679.48,3680.69,3679.48,3680.69,256.0,3679.48,3680.69,3679.48,3680.69,256.0
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 11:25:00,3678.32,3678.32,3678.32,3678.32,0.0,3678.32,3678.32,3678.32,3678.32,0.0
2025-04-23 11:30:00,3678.32,3678.32,3678.32,3678.32,0.0,3678.32,3678.32,3678.32,3678.32,0.0
2025-04-23 11:35:00,3678.32,3678.32,3678.32,3678.32,0.0,3678.32,3678.32,3678.32,3678.32,0.0
2025-04-23 11:40:00,3677.08,3677.08,3665.98,3669.04,883.0,3677.08,3677.08,3665.98,3669.04,883.0
2025-04-23 11:45:00,3663.77,3663.77,3662.55,3662.55,500.0,3663.77,3663.77,3662.55,3662.55,500.0
2025-04-23 11:50:00,3652.54,3652.54,3652.54,3652.54,100.0,3652.54,3652.54,3652.54,3652.54,100.0
2025-04-23 11:55:00,3665.34,3665.34,3665.34,3665.34,100.0,3665.34,3665.34,3665.34,3665.34,100.0
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 12:05:00,3665.34,3665.34,3665.34,3665.34,0.0,3665.34,3665.34,3665.34,3665.34,0.0
2025-04-23 12:10:00,3659.04,3661.75,3659.04,3661.75,200.0,3659.04,3661.75,3659.04,3661.75,200.0
2025-04-23 12:15:00,3657.02,3657.04,3656.51,3656.51,300.0,3657.02,3657.04,3656.51,3656.51,300.0
2025-04-23 12:20:00,3647.17,3647.17,3647.17,3647.17,129.0,3647.17,3647.17,3647.17,3647.17,129.0
2025-04-23 12:25:00,3646.66,3646.66,3646.66,3646.66,100.0,3646.66,3646.66,3646.66,3646.66,100.0
2025-04-23 12:30:00,3646.66,3646.66,3646.66,3646.66,0.0,3646.66,3646.66,3646.66,3646.66,0.0
2025-04-23 12:35:00,3657.89,3657.89,3657.89,3657.89,187.0,3657.89,3657.89,3657.89,3657.89,187.0
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 12:45:00,3657.06,3657.06,3657.06,3657.06,0.0,3657.06,3657.06,3657.06,3657.06,0.0
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 12:55:00,3657.06,3657.06,3657.06,3657.06,0.0,3657.06,3657.06,3657.06,3657.06,0.0
2025-04-23 13:00:00,3651.07,3662.94,3649.61,3662.94,300.0,3651.07,3662.94,3649.61,3662.94,300.0
2025-04-23 13:05:00,3666.0,3666.0,3666.0,3666.0,100.0,3666.0,3666.0,3666.0,3666.0,100.0
2025-04-23 13:10:00,3668.92,3668.92,3668.92,3668.92,164.0,3668.92,3668.92,3668.92,3668.92,164.0
2025-04-23 13:15:00,3660.44,3677.11,3660.44,3677.11,1229.0,3660.44,3677.11,3660.44,3677.11,1229.0
2025-04-23 13:20:00,3677.11,3677.11,3677.11,3677.11,0.0,3677.11,3677.11,3677.11,3677.11,0.0
2025-04-23 13:25:00,3665.22,3665.22,3665.22,3665.22,100.0,3665.22,3665.22,3665.22,3665.22,100.0
2025-04-23 13:30:00,3665.22,3665.22,3665.22,3665.22,0.0,3665.22,3665.22,3665.22,3665.22,0.0
2025-04-23 13:35:00,3652.78,3652.78,3652.78,3652.78,100.0,3652.78,3652.78,3652.78,3652.78,100.0
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 13:45:00,3653.43,3653.43,3653.43,3653.43,0.0,3653.43,3653.43,3653.43,3653.43,0.0
2025-04-23 13:50:00,3656.06,3656.06,3656.06,3656.06,101.0,3656.06,3656.06,3656.06,3656.06,101.0
2025-04-23 13:55:00,3660.92,3660.92,3650.45,3650.46,225.0,3660.92,3660.92,3650.45,3650.46,225.0
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 14:05:00,3652.61,3652.61,3652.61,3652.61,0.0,3652.61,3652.61,3652.61,3652.61,0.0
2025-04-23 14:10:00,3653.84,3653.84,3653.84,3653.84,100.0,3653.84,3653.84,3653.84,3653.84,100.0
2025-04-23 14:15:00,3656.23,3656.23,3656.23,3656.23,123.0,3656.23,3656.23,3656.23,3656.23,123.0
2025-04-23 14:20:00,3656.23,3656.23,3656.23,3656.23,0.0,3656.23,3656.23,3656.23,3656.23,0.0
2025-04-23 14:25:00,3646.55,3646.55,3641.92,3641.92,355.0,3646.55,3646.55,3641.92,3641.92,355.0
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 14:35:00,3641.92,3641.92,3641.92,3641.92,0.0,3641.92,3641.92,3641.92,3641.92,0.0
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 14:45:00,3641.92,3641.92,3641.92,3641.92,0.0,3641.92,3641.92,3641.92,3641.92,0.0
2025-04-23 14:50:00,3634.96,3634.96,3634.96,3634.96,200.0,3634.96,3634.96,3634.96,3634.96,200.0
2025-04-23 14:55:00,3635.0,3636.48,3635.0,3636.48,200.0,3635.0,3636.48,3635.0,3636.48,200.0
2025-04-23 15:00:00,3636.48,3636.48,3636.48,3636.48,0.0,3636.48,3636.48,3636.48,3636.48,0.0
2025-04-23 15:05:00,3629.66,3629.66,3629.66,3629.66,100.0,3629.66,3629.66,3629.66,3629.66,100.0
2025-04-23 15:10:00,3635.28,3635.28,3634.67,3634.67,300.0,3635.28,3635.28,3634.67,3634.67,300.0
2025-04-23 15:15:00,3634.78,3634.78,3634.78,3634.78,200.0,3634.78,3634.78,3634.78,3634.78,200.0
2025-04-23 15:20:00,3636.8,3636.8,3636.8,3636.8,100.0,3636.8,3636.8,3636.8,3636.8,100.0
2025-04-23 15:25:00,3635.41,3635.41,3635.26,3635.27,200.0,3635.41,3635.41,3635.26,3635.27,200.0
2025-04-23 15:30:00,3638.87,3643.43,3638.87,3643.43,400.0,3638.87,3643.43,3638.87,3643.43,400.0
2025-04-23 15:35:00,3641.17,3641.17,3638.4,3638.82,700.0,3641.17,3641.17,3638.4,3638.82,700.0
2025-04-23 15:40:00,3638.82,3638.82,3638.82,3638.82,0.0,3638.82,3638.82,3638.82,3638.82,0.0
2025-04-23 15:45:00,3641.68,3642.21,3635.48,3636.87,500.0,3641.68,3642.21,3635.48,3636.87,500.0
2025-04-23 15:50:00,3640.03,3655.15,3630.73,3654.59,1443.0,3640.03,3655.15,3630.73,3654.59,1443.0
2025-04-23 15:55:00,3655.92,3655.92,3648.61,3650.63,1866.0,3655.92,3655.92,3648.61,3650.63,1866.0
2025-04-24 09:30:00,3626.57,3700.0,3600.0,3600.0,1843.0,3626.57,3700.0,3600.0,3600.0,1843.0
2025-04-24 09:35:00,3612.75,3616.5,3600.56,3600.56,600.0,3612.75,3616.5,3600.56,3600.56,600.0
2025-04-24 09:40:00,3600.56,3600.56,3600.56,3600.56,0.0,3600.56,3600.56,3600.56,3600.56,0.0
2025-04-24 09:45:00,3600.56,3600.56,3600.56,3600.56,100.0,3600.56,3600.56,3600.56,3600.56,100.0
2025-04-24 09:50:00,3600.25,3600.25,3600.24,3600.25,2200.0,3600.25,3600.25,3600.24,3600.25,2200.0
2025-04-24 09:55:00,3606.48,3608.51,3606.47,3607.17,1383.0,3606.48,3608.51,3606.47,3607.17,1383.0
2025-04-24 10:00:00,3613.81,3613.81,3609.84,3609.85,500.0,3613.81,3613.81,3609.84,3609.85,500.0
2025-04-24 10:05:00,3613.01,3613.01,3613.01,3613.01,100.0,3613.01,3613.01,3613.01,3613.01,100.0
2025-04-24 10:10:00,3616.65,3627.74,3615.36,3617.6,1220.0,3616.65,3627.74,3615.36,3617.6,1220.0
2025-04-24 10:15:00,3614.99,3614.99,3614.98,3614.99,100.0,3614.99,3614.99,3614.98,3614.99,100.0
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 10:25:00,3624.07,3624.07,3624.07,3624.07,0.0,3624.07,3624.07,3624.07,3624.07,0.0
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 10:35:00,3630.59,3630.59,3630.59,3630.59,0.0,3630.59,3630.59,3630.59,3630.59,0.0
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 10:45:00,3627.99,3627.99,3627.99,3627.99,0.0,3627.99,3627.99,3627.99,3627.99,0.0
2025-04-24 10:50:00,3627.99,3627.99,3627.99,3627.99,0.0,3627.99,3627.99,3627.99,3627.99,0.0
2025-04-24 10:55:00,3627.41,3627.41,3627.4,3627.41,100.0,3627.41,3627.41,3627.4,3627.41,100.0
2025-04-24 11:00:00,3620.34,3623.34,3620.34,3623.34,200.0,3620.34,3623.34,3620.34,3623.34,200.0
2025-04-24 11:05:00,3613.44,3613.44,3613.43,3613.44,100.0,3613.44,3613.44,3613.43,3613.44,100.0
2025-04-24 11:10:00,3613.44,3613.44,3613.44,3613.44,0.0,3613.44,3613.44,3613.44,3613.44,0.0
2025-04-24 11:15:00,3610.0,3610.0,3605.0,3605.0,251.0,3610.0,3610.0,3605.0,3605.0,251.0
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 11:25:00,3603.83,3603.83,3603.83,3603.83,0.0,3603.83,3603.83,3603.83,3603.83,0.0
2025-04-24 11:30:00,3602.2,3602.2,3602.2,3602.2,100.0,3602.2,3602.2,3602.2,3602.2,100.0
2025-04-24 11:35:00,3603.5,3603.5,3603.5,3603.5,100.0,3603.5,3603.5,3603.5,3603.5,100.0
2025-04-24 11:40:00,3603.5,3603.5,3603.5,3603.5,0.0,3603.5,3603.5,3603.5,3603.5,0.0
2025-04-24 11:45:00,3594.85,3596.04,3594.85,3596.04,200.0,3594.85,3596.04,3594.85,3596.04,200.0
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 11:55:00,3589.01,3589.01,3589.01,3589.01,0.0,3589.01,3589.01,3589.01,3589.01,0.0
2025-04-24 12:00:00,3588.34,3588.34,3588.34,3588.34,100.0,3588.34,3588.34,3588.34,3588.34,100.0
2025-04-24 12:05:00,3590.49,3590.49,3590.48,3590.49,200.0,3590.49,3590.49,3590.48,3590.49,200.0
2025-04-24 12:10:00,3586.3,3586.3,3586.3,3586.3,100.0,3586.3,3586.3,3586.3,3586.3,100.0
2025-04-24 12:15:00,3577.32,3581.22,3577.32,3581.22,300.0,3577.32,3581.22,3577.32,3581.22,300.0
2025-04-24 12:20:00,3581.22,3581.63,3581.22,3581.22,500.0,3581.22,3581.63,3581.22,3581.22,500.0
2025-04-24 12:25:00,3582.09,3582.09,3582.08,3582.09,100.0,3582.09,3582.09,3582.08,3582.09,100.0
2025-04-24 12:30:00,3583.23,3583.23,3583.23,3583.23,100.0,3583.23,3583.23,3583.23,3583.23,100.0
2025-04-24 12:35:00,3581.34,3581.35,3575.8,3575.8,200.0,3581.34,3581.35,3575.8,3575.8,200.0
2025-04-24 12:40:00,3580.19,3580.19,3580.19,3580.19,200.0,3580.19,3580.19,3580.19,3580.19,200.0
2025-04-24 12:45:00,3582.57,3582.57,3577.67,3577.67,216.0,3582.57,3582.57,3577.67,3577.67,216.0
2025-04-24 12:50:00,3579.97,3579.97,3579.96,3579.97,100.0,3579.97,3579.97,3579.96,3579.97,100.0
2025-04-24 12:55:00,3584.03,3584.03,3579.66,3579.66,600.0,3584.03,3584.03,3579.66,3579.66,600.0
2025-04-24 13:00:00,3580.83,3580.83,3580.83,3580.83,200.0,3580.83,3580.83,3580.83,3580.83,200.0
2025-04-24 13:05:00,3580.83,3580.83,3570.08,3570.08,300.0,3580.83,3580.83,3570.08,3570.08,300.0
2025-04-24 13:10:00,3570.08,3570.08,3570.08,3570.08,0.0,3570.08,3570.08,3570.08,3570.08,0.0
2025-04-24 13:15:00,3570.91,3570.92,3570.84,3570.84,200.0,3570.91,3570.92,3570.84,3570.84,200.0
2025-04-24 13:20:00,3565.86,3565.86,3565.86,3565.86,100.0,3565.86,3565.86,3565.86,3565.86,100.0
2025-04-24 13:25:00,3572.55,3576.01,3572.55,3575.44,500.0,3572.55,3576.01,3572.55,3575.44,500.0
2025-04-24 13:30:00,3580.42,3586.38,3580.42,3586.38,200.0,3580.42,3586.38,3580.42,3586.38,200.0
2025-04-24 13:35:00,3587.35,3587.35,3587.35,3587.35,100.0,3587.35,3587.35,3587.35,3587.35,100.0
2025-04-24 13:40:00,3587.35,3587.35,3587.35,3587.35,0.0,3587.35,3587.35,3587.35,3587.35,0.0
2025-04-24 13:45:00,3584.29,3584.29,3584.16,3584.16,200.0,3584.29,3584.29,3584.16,3584.16,200.0
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 13:55:00,3584.16,3584.16,3584.16,3584.16,0.0,3584.16,3584.16,3584.16,3584.16,0.0
2025-04-24 14:00:00,3587.41,3587.41,3587.4,3587.41,200.0,3587.41,3587.41,3587.4,3587.41,200.0
2025-04-24 14:05:00,3589.41,3589.41,3589.4,3589.41,400.0,3589.41,3589.41,3589.4,3589.41,400.0
2025-04-24 14:10:00,3589.41,3589.41,3589.41,3589.41,0.0,3589.41,3589.41,3589.41,3589.41,0.0
2025-04-24 14:15:00,3578.42,3578.42,3578.42,3578.42,100.0,3578.42,3578.42,3578.42,3578.42,100.0
2025-04-24 14:20:00,3581.02,3581.02,3578.45,3578.67,492.0,3581.02,3581.02,3578.45,3578.67,492.0
2025-04-24 14:25:00,3575.02,3575.02,3575.02,3575.02,100.0,3575.02,3575.02,3575.02,3575.02,100.0
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 14:35:00,3581.03,3581.03,3581.03,3581.03,0.0,3581.03,3581.03,3581.03,3581.03,0.0
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 14:45:00,3600.43,3600.43,3600.43,3600.43,0.0,3600.43,3600.43,3600.43,3600.43,0.0
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 14:55:00,3604.64,3604.64,3604.64,3604.64,0.0,3604.64,3604.64,3604.64,3604.64,0.0
2025-04-24 15:00:00,3604.11,3606.55,3604.11,3606.55,1200.0,3604.11,3606.55,3604.11,3606.55,1200.0
2025-04-24 15:05:00,3607.04,3607.04,3604.51,3604.52,540.0,3607.04,3607.04,3604.51,3604.52,540.0
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 15:15:00,3604.41,3604.41,3604.41,3604.41,0.0,3604.41,3604.41,3604.41,3604.41,0.0
2025-04-24 15:20:00,3601.74,3601.74,3601.15,3601.43,390.0,3601.74,3601.74,3601.15,3601.43,390.0
2025-04-24 15:25:00,3601.9,3603.68,3599.88,3599.89,750.0,3601.9,3603.68,3599.88,3599.89,750.0
2025-04-24 15:30:00,3601.83,3602.67,3601.82,3602.67,320.0,3601.83,3602.67,3601.82,3602.67,320.0
2025-04-24 15:35:00,3603.28,3610.57,3603.27,3610.57,405.0,3603.28,3610.57,3603.27,3610.57,405.0
2025-04-24 15:40:00,3613.95,3614.39,3613.95,3614.39,200.0,3613.95,3614.39,3613.95,3614.39,200.0
2025-04-24 15:45:00,3610.29,3614.27,3610.28,3614.27,300.0,3610.29,3614.27,3610.28,3614.27,300.0
2025-04-24 15:50:00,3616.04,3617.39,3616.04,3617.39,500.0,3616.04,3617.39,3616.04,3617.39,500.0
2025-04-24 15:55:00,3614.79,3614.82,3601.76,3607.43,2167.0,3614.79,3614.82,3601.76,3607.43,2167.0
2025-04-25 09:30:00,3623.84,3623.84,3569.92,3569.92,1549.0,3623.84,3623.84,3569.92,3569.92,1549.0
2025-04-25 09:35:00,3607.0,3607.0,3607.0,3607.0,113.0,3607.0,3607.0,3607.0,3607.0,113.0
2025-04-25 09:40:00,3607.0,3607.0,3607.0,3607.0,0.0,3607.0,3607.0,3607.0,3607.0,0.0
2025-04-25 09:45:00,3586.2,3586.2,3586.2,3586.2,300.0,3586.2,3586.2,3586.2,3586.2,300.0
2025-04-25 09:50:00,3580.7,3580.95,3580.7,3580.95,200.0,3580.7,3580.95,3580.7,3580.95,200.0
2025-04-25 09:55:00,3579.46,3579.46,3579.46,3579.46,141.0,3579.46,3579.46,3579.46,3579.46,141.0
2025-04-25 10:00:00,3579.46,3579.46,3579.46,3579.46,0.0,3579.46,3579.46,3579.46,3579.46,0.0
2025-04-25 10:05:00,3578.02,3578.02,3578.02,3578.02,105.0,3578.02,3578.02,3578.02,3578.02,105.0
2025-04-25 10:10:00,3578.02,3578.02,3578.02,3578.02,100.0,3578.02,3578.02,3578.02,3578.02,100.0
2025-04-25 10:15:00,3571.57,3571.57,3571.57,3571.57,100.0,3571.57,3571.57,3571.57,3571.57,100.0
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 10:25:00,3564.06,3564.06,3564.06,3564.06,0.0,3564.06,3564.06,3564.06,3564.06,0.0
2025-04-25 10:30:00,3564.06,3564.06,3564.06,3564.06,0.0,3564.06,3564.06,3564.06,3564.06,0.0
2025-04-25 10:35:00,3564.06,3564.06,3564.06,3564.06,0.0,3564.06,3564.06,3564.06,3564.06,0.0
2025-04-25 10:40:00,3555.47,3555.47,3555.47,3555.47,100.0,3555.47,3555.47,3555.47,3555.47,100.0
2025-04-25 10:45:00,3555.2,3556.01,3550.29,3550.29,1000.0,3555.2,3556.01,3550.29,3550.29,1000.0
2025-04-25 10:50:00,3550.29,3550.29,3550.29,3550.29,0.0,3550.29,3550.29,3550.29,3550.29,0.0
2025-04-25 10:55:00,3569.61,3569.61,3558.97,3558.97,300.0,3569.61,3569.61,3558.97,3558.97,300.0
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 11:05:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
2025-04-25 11:10:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
2025-04-25 11:15:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
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 11:25:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
2025-04-25 11:30:00,3559.69,3559.69,3559.69,3559.69,0.0,3559.69,3559.69,3559.69,3559.69,0.0
2025-04-25 11:35:00,3547.5,3547.5,3547.5,3547.5,100.0,3547.5,3547.5,3547.5,3547.5,100.0
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 11:45:00,3538.52,3538.52,3538.52,3538.52,0.0,3538.52,3538.52,3538.52,3538.52,0.0
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 11:55:00,3540.46,3540.46,3540.46,3540.46,0.0,3540.46,3540.46,3540.46,3540.46,0.0
2025-04-25 12:00:00,3537.56,3542.91,3537.56,3542.91,400.0,3537.56,3542.91,3537.56,3542.91,400.0
2025-04-25 12:05:00,3548.25,3548.25,3548.24,3548.25,100.0,3548.25,3548.25,3548.24,3548.25,100.0
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 12:15:00,3548.25,3548.25,3548.25,3548.25,0.0,3548.25,3548.25,3548.25,3548.25,0.0
2025-04-25 12:20:00,3548.25,3548.25,3548.25,3548.25,0.0,3548.25,3548.25,3548.25,3548.25,0.0
2025-04-25 12:25:00,3545.02,3545.02,3542.84,3542.84,200.0,3545.02,3545.02,3542.84,3542.84,200.0
2025-04-25 12:30:00,3544.07,3547.19,3542.14,3547.19,381.0,3544.07,3547.19,3542.14,3547.19,381.0
2025-04-25 12:35:00,3543.14,3547.19,3543.13,3547.19,304.0,3543.14,3547.19,3543.13,3547.19,304.0
2025-04-25 12:40:00,3547.19,3547.19,3547.19,3547.19,0.0,3547.19,3547.19,3547.19,3547.19,0.0
2025-04-25 12:45:00,3541.51,3541.51,3541.51,3541.51,100.0,3541.51,3541.51,3541.51,3541.51,100.0
2025-04-25 12:50:00,3541.51,3541.51,3541.51,3541.51,0.0,3541.51,3541.51,3541.51,3541.51,0.0
2025-04-25 12:55:00,3550.5,3550.5,3550.5,3550.5,100.0,3550.5,3550.5,3550.5,3550.5,100.0
2025-04-25 13:00:00,3550.5,3550.5,3550.5,3550.5,0.0,3550.5,3550.5,3550.5,3550.5,0.0
2025-04-25 13:05:00,3561.08,3561.08,3561.08,3561.08,100.0,3561.08,3561.08,3561.08,3561.08,100.0
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 13:15:00,3571.43,3571.43,3571.43,3571.43,0.0,3571.43,3571.43,3571.43,3571.43,0.0
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 13:25:00,3578.58,3578.58,3578.58,3578.58,0.0,3578.58,3578.58,3578.58,3578.58,0.0
2025-04-25 13:30:00,3578.58,3578.58,3578.58,3578.58,0.0,3578.58,3578.58,3578.58,3578.58,0.0
2025-04-25 13:35:00,3578.58,3578.58,3578.58,3578.58,0.0,3578.58,3578.58,3578.58,3578.58,0.0
2025-04-25 13:40:00,3578.58,3578.58,3578.58,3578.58,0.0,3578.58,3578.58,3578.58,3578.58,0.0
2025-04-25 13:45:00,3579.99,3579.99,3579.99,3579.99,100.0,3579.99,3579.99,3579.99,3579.99,100.0
2025-04-25 13:50:00,3579.99,3579.99,3579.99,3579.99,0.0,3579.99,3579.99,3579.99,3579.99,0.0
2025-04-25 13:55:00,3581.83,3581.83,3581.82,3581.83,100.0,3581.83,3581.83,3581.82,3581.83,100.0
2025-04-25 14:00:00,3581.83,3581.83,3581.83,3581.83,0.0,3581.83,3581.83,3581.83,3581.83,0.0
2025-04-25 14:05:00,3582.38,3582.38,3582.38,3582.38,100.0,3582.38,3582.38,3582.38,3582.38,100.0
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 14:15:00,3585.09,3585.09,3585.09,3585.09,0.0,3585.09,3585.09,3585.09,3585.09,0.0
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 14:25:00,3587.7,3587.7,3587.7,3587.7,0.0,3587.7,3587.7,3587.7,3587.7,0.0
2025-04-25 14:30:00,3585.46,3585.46,3585.45,3585.46,100.0,3585.46,3585.46,3585.45,3585.46,100.0
2025-04-25 14:35:00,3587.7,3588.81,3587.7,3587.85,1138.0,3587.7,3588.81,3587.7,3587.85,1138.0
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 14:45:00,3587.7,3587.7,3587.7,3587.7,0.0,3587.7,3587.7,3587.7,3587.7,0.0
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 14:55:00,3586.36,3586.36,3586.36,3586.36,0.0,3586.36,3586.36,3586.36,3586.36,0.0
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 15:05:00,3581.4,3581.4,3581.4,3581.4,0.0,3581.4,3581.4,3581.4,3581.4,0.0
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 15:15:00,3593.01,3593.01,3593.01,3593.01,0.0,3593.01,3593.01,3593.01,3593.01,0.0
2025-04-25 15:20:00,3592.09,3592.09,3589.01,3589.02,200.0,3592.09,3592.09,3589.01,3589.02,200.0
2025-04-25 15:25:00,3589.31,3589.31,3589.3,3589.31,100.0,3589.31,3589.31,3589.3,3589.31,100.0
2025-04-25 15:30:00,3585.89,3585.9,3585.89,3585.89,100.0,3585.89,3585.9,3585.89,3585.89,100.0
2025-04-25 15:35:00,3585.7,3590.7,3585.69,3590.7,300.0,3585.7,3590.7,3585.69,3590.7,300.0
2025-04-25 15:40:00,3590.7,3590.7,3590.7,3590.7,0.0,3590.7,3590.7,3590.7,3590.7,0.0
2025-04-25 15:45:00,3603.13,3603.13,3598.7,3598.7,300.0,3603.13,3603.13,3598.7,3598.7,300.0
2025-04-25 15:50:00,3601.0,3609.84,3601.0,3609.84,400.0,3601.0,3609.84,3601.0,3609.84,400.0
2025-04-25 15:55:00,3607.21,3611.89,3605.18,3608.1,1900.0,3607.21,3611.89,3605.18,3608.1,1900.0
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 09:35:00,3604.96,3604.96,3604.96,3604.96,0.0,3604.96,3604.96,3604.96,3604.96,0.0
2025-04-28 09:40:00,3618.66,3618.66,3618.66,3618.66,100.0,3618.66,3618.66,3618.66,3618.66,100.0
2025-04-28 09:45:00,3621.83,3621.83,3621.83,3621.83,100.0,3621.83,3621.83,3621.83,3621.83,100.0
2025-04-28 09:50:00,3621.83,3621.83,3621.83,3621.83,0.0,3621.83,3621.83,3621.83,3621.83,0.0
2025-04-28 09:55:00,3619.43,3619.43,3619.43,3619.43,100.0,3619.43,3619.43,3619.43,3619.43,100.0
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 10:05:00,3619.43,3619.43,3619.43,3619.43,0.0,3619.43,3619.43,3619.43,3619.43,0.0
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 10:15:00,3620.35,3620.35,3620.35,3620.35,0.0,3620.35,3620.35,3620.35,3620.35,0.0
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 10:25:00,3626.69,3626.69,3626.69,3626.69,0.0,3626.69,3626.69,3626.69,3626.69,0.0
2025-04-28 10:30:00,3626.69,3626.69,3626.69,3626.69,0.0,3626.69,3626.69,3626.69,3626.69,0.0
2025-04-28 10:35:00,3626.69,3626.69,3626.69,3626.69,0.0,3626.69,3626.69,3626.69,3626.69,0.0
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 10:45:00,3610.58,3610.58,3610.58,3610.58,0.0,3610.58,3610.58,3610.58,3610.58,0.0
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 10:55:00,3610.58,3610.58,3610.58,3610.58,0.0,3610.58,3610.58,3610.58,3610.58,0.0
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 11:05:00,3608.85,3608.85,3608.85,3608.85,0.0,3608.85,3608.85,3608.85,3608.85,0.0
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 11:15:00,3605.0,3605.0,3605.0,3605.0,0.0,3605.0,3605.0,3605.0,3605.0,0.0
2025-04-28 11:20:00,3604.24,3604.24,3604.24,3604.24,101.0,3604.24,3604.24,3604.24,3604.24,101.0
2025-04-28 11:25:00,3606.02,3606.02,3606.02,3606.02,100.0,3606.02,3606.02,3606.02,3606.02,100.0
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 11:35:00,3606.02,3606.02,3606.02,3606.02,0.0,3606.02,3606.02,3606.02,3606.02,0.0
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 11:45:00,3622.36,3622.36,3622.36,3622.36,0.0,3622.36,3622.36,3622.36,3622.36,0.0
2025-04-28 11:50:00,3622.36,3622.36,3622.36,3622.36,0.0,3622.36,3622.36,3622.36,3622.36,0.0
2025-04-28 11:55:00,3616.69,3616.69,3616.69,3616.69,100.0,3616.69,3616.69,3616.69,3616.69,100.0
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 12:05:00,3609.91,3609.91,3609.91,3609.91,0.0,3609.91,3609.91,3609.91,3609.91,0.0
2025-04-28 12:10:00,3609.91,3609.91,3609.91,3609.91,0.0,3609.91,3609.91,3609.91,3609.91,0.0
2025-04-28 12:15:00,3620.81,3620.81,3620.81,3620.81,100.0,3620.81,3620.81,3620.81,3620.81,100.0
2025-04-28 12:20:00,3620.81,3620.81,3620.81,3620.81,0.0,3620.81,3620.81,3620.81,3620.81,0.0
2025-04-28 12:25:00,3608.94,3608.94,3608.94,3608.94,240.0,3608.94,3608.94,3608.94,3608.94,240.0
2025-04-28 12:30:00,3608.94,3608.94,3608.94,3608.94,0.0,3608.94,3608.94,3608.94,3608.94,0.0
2025-04-28 12:35:00,3611.09,3611.09,3611.08,3611.09,100.0,3611.09,3611.09,3611.08,3611.09,100.0
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 12:45:00,3611.09,3611.09,3611.09,3611.09,0.0,3611.09,3611.09,3611.09,3611.09,0.0
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 12:55:00,3611.09,3611.09,3611.09,3611.09,0.0,3611.09,3611.09,3611.09,3611.09,0.0
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 13:05:00,3611.09,3611.09,3611.09,3611.09,0.0,3611.09,3611.09,3611.09,3611.09,0.0
2025-04-28 13:10:00,3611.19,3611.19,3610.82,3610.82,700.0,3611.19,3611.19,3610.82,3610.82,700.0
2025-04-28 13:15:00,3611.47,3611.47,3611.47,3611.47,100.0,3611.47,3611.47,3611.47,3611.47,100.0
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 13:25:00,3611.53,3611.53,3611.53,3611.53,0.0,3611.53,3611.53,3611.53,3611.53,0.0
2025-04-28 13:30:00,3611.53,3611.53,3611.53,3611.53,0.0,3611.53,3611.53,3611.53,3611.53,0.0
2025-04-28 13:35:00,3608.04,3615.0,3606.12,3612.28,1700.0,3608.04,3615.0,3606.12,3612.28,1700.0
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 13:45:00,3612.28,3612.28,3612.28,3612.28,0.0,3612.28,3612.28,3612.28,3612.28,0.0
2025-04-28 13:50:00,3612.28,3612.28,3612.28,3612.28,0.0,3612.28,3612.28,3612.28,3612.28,0.0
2025-04-28 13:55:00,3620.8,3620.8,3620.8,3620.8,100.0,3620.8,3620.8,3620.8,3620.8,100.0
2025-04-28 14:00:00,3621.75,3621.75,3621.75,3621.75,100.0,3621.75,3621.75,3621.75,3621.75,100.0
2025-04-28 14:05:00,3622.98,3622.98,3621.6,3621.6,200.0,3622.98,3622.98,3621.6,3621.6,200.0
2025-04-28 14:10:00,3621.6,3622.0,3621.6,3621.61,339.0,3621.6,3622.0,3621.6,3621.61,339.0
2025-04-28 14:15:00,3622.84,3622.84,3622.84,3622.84,308.0,3622.84,3622.84,3622.84,3622.84,308.0
2025-04-28 14:20:00,3616.0,3616.0,3615.99,3615.99,300.0,3616.0,3616.0,3615.99,3615.99,300.0
2025-04-28 14:25:00,3609.53,3609.53,3609.53,3609.53,100.0,3609.53,3609.53,3609.53,3609.53,100.0
2025-04-28 14:30:00,3620.54,3620.54,3620.53,3620.54,100.0,3620.54,3620.54,3620.53,3620.54,100.0
2025-04-28 14:35:00,3620.54,3620.54,3612.01,3612.01,200.0,3620.54,3620.54,3612.01,3612.01,200.0
2025-04-28 14:40:00,3621.78,3621.78,3621.77,3621.78,110.0,3621.78,3621.78,3621.77,3621.78,110.0
2025-04-28 14:45:00,3620.99,3620.99,3620.98,3620.99,100.0,3620.99,3620.99,3620.98,3620.99,100.0
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 14:55:00,3624.6,3624.6,3624.6,3624.6,0.0,3624.6,3624.6,3624.6,3624.6,0.0
2025-04-28 15:00:00,3624.6,3624.6,3624.6,3624.6,0.0,3624.6,3624.6,3624.6,3624.6,0.0
2025-04-28 15:05:00,3624.92,3624.92,3624.92,3624.92,100.0,3624.92,3624.92,3624.92,3624.92,100.0
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 15:15:00,3624.92,3624.92,3624.92,3624.92,0.0,3624.92,3624.92,3624.92,3624.92,0.0
2025-04-28 15:20:00,3624.92,3624.92,3624.92,3624.92,0.0,3624.92,3624.92,3624.92,3624.92,0.0
2025-04-28 15:25:00,3630.65,3632.77,3624.3,3632.77,712.0,3630.65,3632.77,3624.3,3632.77,712.0
2025-04-28 15:30:00,3632.13,3632.13,3632.13,3632.13,100.0,3632.13,3632.13,3632.13,3632.13,100.0
2025-04-28 15:35:00,3624.28,3624.28,3619.5,3619.5,203.0,3624.28,3624.28,3619.5,3619.5,203.0
2025-04-28 15:40:00,3626.84,3627.68,3625.68,3626.82,700.0,3626.84,3627.68,3625.68,3626.82,700.0
2025-04-28 15:45:00,3630.47,3630.47,3628.85,3628.85,200.0,3630.47,3630.47,3628.85,3628.85,200.0
2025-04-28 15:50:00,3626.08,3627.09,3624.58,3626.73,1100.0,3626.08,3627.09,3624.58,3626.73,1100.0
2025-04-28 15:55:00,3624.45,3624.7,3617.26,3617.91,6161.0,3624.45,3624.7,3617.26,3617.91,6161.0
2025-04-29 09:30:00,3603.73,3653.02,3603.73,3652.8,1653.0,3603.73,3653.02,3603.73,3652.8,1653.0
2025-04-29 09:35:00,3641.66,3641.67,3636.0,3640.7,300.0,3641.66,3641.67,3636.0,3640.7,300.0
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 09:45:00,3640.7,3640.7,3640.7,3640.7,0.0,3640.7,3640.7,3640.7,3640.7,0.0
2025-04-29 09:50:00,3646.51,3646.51,3646.5,3646.51,110.0,3646.51,3646.51,3646.5,3646.51,110.0
2025-04-29 09:55:00,3641.14,3641.14,3641.14,3641.14,100.0,3641.14,3641.14,3641.14,3641.14,100.0
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 10:05:00,3641.14,3641.14,3641.14,3641.14,0.0,3641.14,3641.14,3641.14,3641.14,0.0
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 10:15:00,3641.14,3641.14,3641.14,3641.14,0.0,3641.14,3641.14,3641.14,3641.14,0.0
2025-04-29 10:20:00,3641.14,3641.14,3641.14,3641.14,0.0,3641.14,3641.14,3641.14,3641.14,0.0
2025-04-29 10:25:00,3655.46,3655.46,3655.45,3655.46,106.0,3655.46,3655.46,3655.45,3655.46,106.0
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 10:35:00,3655.46,3655.46,3655.46,3655.46,0.0,3655.46,3655.46,3655.46,3655.46,0.0
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 10:45:00,3655.46,3655.46,3655.46,3655.46,0.0,3655.46,3655.46,3655.46,3655.46,0.0
2025-04-29 10:50:00,3655.46,3655.46,3655.46,3655.46,0.0,3655.46,3655.46,3655.46,3655.46,0.0
2025-04-29 10:55:00,3661.44,3674.57,3661.43,3674.57,201.0,3661.44,3674.57,3661.43,3674.57,201.0
2025-04-29 11:00:00,3674.57,3674.57,3674.57,3674.57,0.0,3674.57,3674.57,3674.57,3674.57,0.0
2025-04-29 11:05:00,3658.05,3658.05,3658.04,3658.05,100.0,3658.05,3658.05,3658.04,3658.05,100.0
2025-04-29 11:10:00,3658.05,3658.05,3658.05,3658.05,0.0,3658.05,3658.05,3658.05,3658.05,0.0
2025-04-29 11:15:00,3657.01,3657.01,3657.01,3657.01,1074.0,3657.01,3657.01,3657.01,3657.01,1074.0
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 11:25:00,3657.01,3657.01,3657.01,3657.01,0.0,3657.01,3657.01,3657.01,3657.01,0.0
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 11:35:00,3657.01,3657.01,3657.01,3657.01,0.0,3657.01,3657.01,3657.01,3657.01,0.0
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 11:45:00,3657.01,3657.01,3657.01,3657.01,0.0,3657.01,3657.01,3657.01,3657.01,0.0
2025-04-29 11:50:00,3663.0,3668.25,3662.43,3662.44,600.0,3663.0,3668.25,3662.43,3662.44,600.0
2025-04-29 11:55:00,3662.01,3667.13,3662.01,3663.0,600.0,3662.01,3667.13,3662.01,3663.0,600.0
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 12:05:00,3663.0,3663.0,3663.0,3663.0,0.0,3663.0,3663.0,3663.0,3663.0,0.0
2025-04-29 12:10:00,3662.43,3663.85,3662.43,3663.85,300.0,3662.43,3663.85,3662.43,3663.85,300.0
2025-04-29 12:15:00,3674.18,3674.18,3674.18,3674.18,100.0,3674.18,3674.18,3674.18,3674.18,100.0
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 12:25:00,3674.18,3674.18,3674.18,3674.18,0.0,3674.18,3674.18,3674.18,3674.18,0.0
2025-04-29 12:30:00,3674.18,3674.18,3674.18,3674.18,0.0,3674.18,3674.18,3674.18,3674.18,0.0
2025-04-29 12:35:00,3676.08,3676.78,3676.08,3676.78,200.0,3676.08,3676.78,3676.08,3676.78,200.0
2025-04-29 12:40:00,3677.72,3677.72,3677.71,3677.72,100.0,3677.72,3677.72,3677.71,3677.72,100.0
2025-04-29 12:45:00,3677.72,3677.72,3677.71,3677.72,100.0,3677.72,3677.72,3677.71,3677.72,100.0
2025-04-29 12:50:00,3677.72,3677.72,3677.72,3677.72,0.0,3677.72,3677.72,3677.72,3677.72,0.0
2025-04-29 12:55:00,3677.42,3677.42,3677.42,3677.42,200.0,3677.42,3677.42,3677.42,3677.42,200.0
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 13:05:00,3677.42,3677.42,3677.42,3677.42,0.0,3677.42,3677.42,3677.42,3677.42,0.0
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 13:15:00,3685.09,3685.09,3685.09,3685.09,0.0,3685.09,3685.09,3685.09,3685.09,0.0
2025-04-29 13:20:00,3687.27,3689.02,3682.71,3687.27,1135.0,3687.27,3689.02,3682.71,3687.27,1135.0
2025-04-29 13:25:00,3689.24,3689.24,3678.48,3678.48,400.0,3689.24,3689.24,3678.48,3678.48,400.0
2025-04-29 13:30:00,3679.71,3682.47,3679.71,3682.47,500.0,3679.71,3682.47,3679.71,3682.47,500.0
2025-04-29 13:35:00,3697.32,3697.32,3687.27,3687.27,322.0,3697.32,3697.32,3687.27,3687.27,322.0
2025-04-29 13:40:00,3687.27,3700.0,3686.85,3700.0,308.0,3687.27,3700.0,3686.85,3700.0,308.0
2025-04-29 13:45:00,3687.84,3687.84,3686.58,3687.84,700.0,3687.84,3687.84,3686.58,3687.84,700.0
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 13:55:00,3691.69,3691.69,3691.69,3691.69,0.0,3691.69,3691.69,3691.69,3691.69,0.0
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 14:05:00,3693.76,3693.76,3693.76,3693.76,0.0,3693.76,3693.76,3693.76,3693.76,0.0
2025-04-29 14:10:00,3693.46,3698.66,3690.71,3690.71,627.0,3693.46,3698.66,3690.71,3690.71,627.0
2025-04-29 14:15:00,3693.16,3693.16,3691.33,3691.34,300.0,3693.16,3693.16,3691.33,3691.34,300.0
2025-04-29 14:20:00,3687.51,3692.04,3686.82,3692.04,300.0,3687.51,3692.04,3686.82,3692.04,300.0
2025-04-29 14:25:00,3691.34,3694.29,3691.33,3692.04,400.0,3691.34,3694.29,3691.33,3692.04,400.0
2025-04-29 14:30:00,3691.61,3691.61,3691.61,3691.61,100.0,3691.61,3691.61,3691.61,3691.61,100.0
2025-04-29 14:35:00,3693.56,3694.44,3693.0,3693.01,400.0,3693.56,3694.44,3693.0,3693.01,400.0
2025-04-29 14:40:00,3682.68,3697.33,3682.68,3697.33,435.0,3682.68,3697.33,3682.68,3697.33,435.0
2025-04-29 14:45:00,3696.22,3696.42,3696.22,3696.42,200.0,3696.22,3696.42,3696.22,3696.42,200.0
2025-04-29 14:50:00,3696.42,3696.42,3696.42,3696.42,0.0,3696.42,3696.42,3696.42,3696.42,0.0
2025-04-29 14:55:00,3694.98,3694.98,3694.98,3694.98,100.0,3694.98,3694.98,3694.98,3694.98,100.0
2025-04-29 15:00:00,3698.86,3698.86,3698.86,3698.86,100.0,3698.86,3698.86,3698.86,3698.86,100.0
2025-04-29 15:05:00,3700.77,3700.77,3700.77,3700.77,100.0,3700.77,3700.77,3700.77,3700.77,100.0
2025-04-29 15:10:00,3688.92,3688.92,3688.92,3688.92,200.0,3688.92,3688.92,3688.92,3688.92,200.0
2025-04-29 15:15:00,3688.42,3693.98,3688.42,3688.42,1384.0,3688.42,3693.98,3688.42,3688.42,1384.0
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 15:25:00,3693.98,3693.98,3693.98,3693.98,0.0,3693.98,3693.98,3693.98,3693.98,0.0
2025-04-29 15:30:00,3700.02,3700.02,3700.02,3700.02,100.0,3700.02,3700.02,3700.02,3700.02,100.0
2025-04-29 15:35:00,3705.73,3705.73,3702.14,3702.14,546.0,3705.73,3705.73,3702.14,3702.14,546.0
2025-04-29 15:40:00,3694.81,3696.23,3694.81,3694.88,400.0,3694.81,3696.23,3694.81,3694.88,400.0
2025-04-29 15:45:00,3699.06,3703.0,3699.06,3703.0,359.0,3699.06,3703.0,3699.06,3703.0,359.0
2025-04-29 15:50:00,3702.74,3706.73,3702.74,3704.73,1582.0,3702.74,3706.73,3702.74,3704.73,1582.0
2025-04-29 15:55:00,3699.09,3705.77,3698.91,3704.33,1844.0,3699.09,3705.77,3698.91,3704.33,1844.0
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 09:35:00,3704.95,3704.95,3704.95,3704.95,0.0,3704.95,3704.95,3704.95,3704.95,0.0
2025-04-30 09:40:00,3704.95,3704.95,3704.95,3704.95,0.0,3704.95,3704.95,3704.95,3704.95,0.0
2025-04-30 09:45:00,3704.95,3704.95,3704.95,3704.95,0.0,3704.95,3704.95,3704.95,3704.95,0.0
2025-04-30 09:50:00,3662.73,3662.73,3662.73,3662.73,100.0,3662.73,3662.73,3662.73,3662.73,100.0
2025-04-30 09:55:00,3682.04,3684.78,3682.04,3684.78,589.0,3682.04,3684.78,3682.04,3684.78,589.0
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 10:05:00,3684.78,3684.78,3684.78,3684.78,0.0,3684.78,3684.78,3684.78,3684.78,0.0
2025-04-30 10:10:00,3684.78,3684.78,3684.78,3684.78,0.0,3684.78,3684.78,3684.78,3684.78,0.0
2025-04-30 10:15:00,3681.92,3681.92,3681.92,3681.92,100.0,3681.92,3681.92,3681.92,3681.92,100.0
2025-04-30 10:20:00,3681.92,3681.92,3681.92,3681.92,0.0,3681.92,3681.92,3681.92,3681.92,0.0
2025-04-30 10:25:00,3694.86,3697.5,3692.07,3692.07,455.0,3694.86,3697.5,3692.07,3692.07,455.0
2025-04-30 10:30:00,3704.91,3704.91,3704.9,3704.91,135.0,3704.91,3704.91,3704.9,3704.91,135.0
2025-04-30 10:35:00,3718.39,3718.39,3718.39,3718.39,136.0,3718.39,3718.39,3718.39,3718.39,136.0
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 10:45:00,3718.39,3718.39,3718.39,3718.39,0.0,3718.39,3718.39,3718.39,3718.39,0.0
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 10:55:00,3718.39,3718.39,3718.39,3718.39,0.0,3718.39,3718.39,3718.39,3718.39,0.0
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 11:05:00,3718.39,3718.39,3718.39,3718.39,0.0,3718.39,3718.39,3718.39,3718.39,0.0
2025-04-30 11:10:00,3721.46,3721.46,3721.46,3721.46,100.0,3721.46,3721.46,3721.46,3721.46,100.0
2025-04-30 11:15:00,3722.76,3722.76,3722.76,3722.76,100.0,3722.76,3722.76,3722.76,3722.76,100.0
2025-04-30 11:20:00,3720.0,3721.57,3720.0,3721.57,490.0,3720.0,3721.57,3720.0,3721.57,490.0
2025-04-30 11:25:00,3725.83,3726.65,3725.82,3726.65,200.0,3725.83,3726.65,3725.82,3726.65,200.0
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 11:35:00,3726.65,3726.65,3726.65,3726.65,0.0,3726.65,3726.65,3726.65,3726.65,0.0
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 11:45:00,3724.65,3724.65,3724.65,3724.65,0.0,3724.65,3724.65,3724.65,3724.65,0.0
2025-04-30 11:50:00,3724.65,3724.65,3724.65,3724.65,0.0,3724.65,3724.65,3724.65,3724.65,0.0
2025-04-30 11:55:00,3720.54,3720.54,3720.54,3720.54,100.0,3720.54,3720.54,3720.54,3720.54,100.0
2025-04-30 12:00:00,3721.33,3721.33,3721.32,3721.33,200.0,3721.33,3721.33,3721.32,3721.33,200.0
2025-04-30 12:05:00,3724.87,3728.25,3724.87,3728.25,300.0,3724.87,3728.25,3724.87,3728.25,300.0
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 12:15:00,3728.25,3728.25,3728.25,3728.25,0.0,3728.25,3728.25,3728.25,3728.25,0.0
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 12:25:00,3723.04,3723.04,3723.04,3723.04,0.0,3723.04,3723.04,3723.04,3723.04,0.0
2025-04-30 12:30:00,3723.04,3723.04,3723.04,3723.04,0.0,3723.04,3723.04,3723.04,3723.04,0.0
2025-04-30 12:35:00,3737.53,3737.53,3737.53,3737.53,100.0,3737.53,3737.53,3737.53,3737.53,100.0
2025-04-30 12:40:00,3741.18,3741.18,3741.18,3741.18,100.0,3741.18,3741.18,3741.18,3741.18,100.0
2025-04-30 12:45:00,3741.18,3743.0,3741.18,3743.0,700.0,3741.18,3743.0,3741.18,3743.0,700.0
2025-04-30 12:50:00,3743.0,3743.0,3743.0,3743.0,0.0,3743.0,3743.0,3743.0,3743.0,0.0
2025-04-30 12:55:00,3740.92,3740.92,3735.47,3740.64,527.0,3740.92,3740.92,3735.47,3740.64,527.0
2025-04-30 13:00:00,3740.64,3740.64,3740.64,3740.64,0.0,3740.64,3740.64,3740.64,3740.64,0.0
2025-04-30 13:05:00,3739.73,3739.73,3733.14,3737.91,1900.0,3739.73,3739.73,3733.14,3737.91,1900.0
2025-04-30 13:10:00,3730.05,3733.44,3730.04,3733.43,207.0,3730.05,3733.44,3730.04,3733.43,207.0
2025-04-30 13:15:00,3732.01,3732.01,3732.01,3732.01,100.0,3732.01,3732.01,3732.01,3732.01,100.0
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 13:25:00,3732.01,3732.01,3732.01,3732.01,0.0,3732.01,3732.01,3732.01,3732.01,0.0
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 13:35:00,3732.01,3732.01,3732.01,3732.01,0.0,3732.01,3732.01,3732.01,3732.01,0.0
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 13:45:00,3732.01,3732.01,3732.01,3732.01,0.0,3732.01,3732.01,3732.01,3732.01,0.0
2025-04-30 13:50:00,3756.51,3759.34,3756.51,3759.34,300.0,3756.51,3759.34,3756.51,3759.34,300.0
2025-04-30 13:55:00,3759.99,3763.25,3759.99,3763.25,900.0,3759.99,3763.25,3759.99,3763.25,900.0
2025-04-30 14:00:00,3763.25,3763.25,3751.71,3751.71,1800.0,3763.25,3763.25,3751.71,3751.71,1800.0
2025-04-30 14:05:00,3758.89,3758.89,3758.89,3758.89,100.0,3758.89,3758.89,3758.89,3758.89,100.0
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 14:15:00,3755.16,3755.16,3755.16,3755.16,0.0,3755.16,3755.16,3755.16,3755.16,0.0
2025-04-30 14:20:00,3755.16,3755.16,3755.16,3755.16,0.0,3755.16,3755.16,3755.16,3755.16,0.0
2025-04-30 14:25:00,3758.59,3758.59,3755.67,3755.67,300.0,3758.59,3758.59,3755.67,3755.67,300.0
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 14:35:00,3755.67,3755.67,3755.67,3755.67,0.0,3755.67,3755.67,3755.67,3755.67,0.0
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 14:45:00,3755.96,3755.96,3755.96,3755.96,0.0,3755.96,3755.96,3755.96,3755.96,0.0
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 14:55:00,3749.81,3749.81,3749.81,3749.81,0.0,3749.81,3749.81,3749.81,3749.81,0.0
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 15:05:00,3747.07,3747.07,3747.07,3747.07,0.0,3747.07,3747.07,3747.07,3747.07,0.0
2025-04-30 15:10:00,3750.08,3750.08,3750.08,3750.08,212.0,3750.08,3750.08,3750.08,3750.08,212.0
2025-04-30 15:15:00,3744.7,3744.7,3744.7,3744.7,100.0,3744.7,3744.7,3744.7,3744.7,100.0
2025-04-30 15:20:00,3749.42,3749.42,3749.42,3749.42,100.0,3749.42,3749.42,3749.42,3749.42,100.0
2025-04-30 15:25:00,3749.64,3749.64,3744.45,3744.45,714.0,3749.64,3749.64,3744.45,3744.45,714.0
2025-04-30 15:30:00,3739.14,3739.14,3739.14,3739.14,100.0,3739.14,3739.14,3739.14,3739.14,100.0
2025-04-30 15:35:00,3736.39,3736.4,3735.26,3735.51,481.0,3736.39,3736.4,3735.26,3735.51,481.0
2025-04-30 15:40:00,3741.37,3746.56,3741.37,3745.52,1501.0,3741.37,3746.56,3741.37,3745.52,1501.0
2025-04-30 15:45:00,3743.23,3748.78,3743.23,3748.78,1315.0,3743.23,3748.78,3743.23,3748.78,1315.0
2025-04-30 15:50:00,3756.34,3772.25,3756.34,3770.21,3272.0,3756.34,3772.25,3756.34,3770.21,3272.0
2025-04-30 15:55:00,3774.54,3774.54,3758.16,3759.44,1816.0,3774.54,3774.54,3758.16,3759.44,1816.0
2025-05-01 09:30:00,3721.28,3732.5,3721.28,3732.5,2065.0,3721.28,3732.5,3721.28,3732.5,2065.0
2025-05-01 09:35:00,3722.85,3726.38,3722.85,3726.38,200.0,3722.85,3726.38,3722.85,3726.38,200.0
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 09:45:00,3726.38,3726.38,3726.38,3726.38,0.0,3726.38,3726.38,3726.38,3726.38,0.0
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 09:55:00,3716.42,3716.42,3716.42,3716.42,0.0,3716.42,3716.42,3716.42,3716.42,0.0
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 10:05:00,3732.04,3732.04,3732.04,3732.04,0.0,3732.04,3732.04,3732.04,3732.04,0.0
2025-05-01 10:10:00,3732.04,3732.04,3732.04,3732.04,0.0,3732.04,3732.04,3732.04,3732.04,0.0
2025-05-01 10:15:00,3735.47,3735.47,3735.47,3735.47,100.0,3735.47,3735.47,3735.47,3735.47,100.0
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 10:25:00,3738.59,3738.59,3738.59,3738.59,0.0,3738.59,3738.59,3738.59,3738.59,0.0
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 10:35:00,3731.09,3731.09,3731.09,3731.09,0.0,3731.09,3731.09,3731.09,3731.09,0.0
2025-05-01 10:40:00,3731.09,3731.09,3731.09,3731.09,0.0,3731.09,3731.09,3731.09,3731.09,0.0
2025-05-01 10:45:00,3731.09,3731.09,3731.09,3731.09,0.0,3731.09,3731.09,3731.09,3731.09,0.0
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 10:55:00,3731.09,3731.09,3731.09,3731.09,0.0,3731.09,3731.09,3731.09,3731.09,0.0
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 11:05:00,3740.06,3740.06,3740.06,3740.06,0.0,3740.06,3740.06,3740.06,3740.06,0.0
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 11:15:00,3744.16,3744.16,3744.16,3744.16,0.0,3744.16,3744.16,3744.16,3744.16,0.0
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 11:25:00,3744.04,3744.04,3744.04,3744.04,0.0,3744.04,3744.04,3744.04,3744.04,0.0
2025-05-01 11:30:00,3744.04,3744.04,3744.04,3744.04,0.0,3744.04,3744.04,3744.04,3744.04,0.0
2025-05-01 11:35:00,3739.41,3739.41,3739.41,3739.41,100.0,3739.41,3739.41,3739.41,3739.41,100.0
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 11:45:00,3739.41,3739.41,3739.41,3739.41,0.0,3739.41,3739.41,3739.41,3739.41,0.0
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 11:55:00,3739.41,3739.41,3739.41,3739.41,0.0,3739.41,3739.41,3739.41,3739.41,0.0
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 12:05:00,3739.41,3739.41,3739.41,3739.41,0.0,3739.41,3739.41,3739.41,3739.41,0.0
2025-05-01 12:10:00,3729.5,3729.5,3729.5,3729.5,200.0,3729.5,3729.5,3729.5,3729.5,200.0
2025-05-01 12:15:00,3722.86,3722.86,3714.84,3714.84,400.0,3722.86,3722.86,3714.84,3714.84,400.0
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 12:25:00,3714.98,3714.98,3714.98,3714.98,0.0,3714.98,3714.98,3714.98,3714.98,0.0
2025-05-01 12:30:00,3714.98,3714.98,3714.98,3714.98,0.0,3714.98,3714.98,3714.98,3714.98,0.0
2025-05-01 12:35:00,3717.67,3717.67,3716.96,3716.97,200.0,3717.67,3717.67,3716.96,3716.97,200.0
2025-05-01 12:40:00,3716.97,3716.97,3716.97,3716.97,0.0,3716.97,3716.97,3716.97,3716.97,0.0
2025-05-01 12:45:00,3720.81,3720.81,3720.81,3720.81,100.0,3720.81,3720.81,3720.81,3720.81,100.0
2025-05-01 12:50:00,3720.81,3720.81,3720.81,3720.81,0.0,3720.81,3720.81,3720.81,3720.81,0.0
2025-05-01 12:55:00,3725.69,3725.76,3725.56,3725.56,300.0,3725.69,3725.76,3725.56,3725.56,300.0
2025-05-01 13:00:00,3732.23,3736.97,3730.62,3734.92,840.0,3732.23,3736.97,3730.62,3734.92,840.0
2025-05-01 13:05:00,3737.08,3737.08,3737.08,3737.08,301.0,3737.08,3737.08,3737.08,3737.08,301.0
2025-05-01 13:10:00,3737.73,3739.09,3737.58,3737.89,500.0,3737.73,3739.09,3737.58,3737.89,500.0
2025-05-01 13:15:00,3739.84,3739.84,3739.83,3739.84,100.0,3739.84,3739.84,3739.83,3739.84,100.0
2025-05-01 13:20:00,3739.34,3739.34,3732.38,3738.52,530.0,3739.34,3739.34,3732.38,3738.52,530.0
2025-05-01 13:25:00,3739.52,3739.52,3739.52,3739.52,100.0,3739.52,3739.52,3739.52,3739.52,100.0
2025-05-01 13:30:00,3735.18,3736.85,3735.18,3736.85,300.0,3735.18,3736.85,3735.18,3736.85,300.0
2025-05-01 13:35:00,3732.57,3732.57,3732.57,3732.57,100.0,3732.57,3732.57,3732.57,3732.57,100.0
2025-05-01 13:40:00,3728.56,3728.56,3728.55,3728.56,105.0,3728.56,3728.56,3728.55,3728.56,105.0
2025-05-01 13:45:00,3722.79,3722.79,3722.79,3722.79,100.0,3722.79,3722.79,3722.79,3722.79,100.0
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 13:55:00,3722.79,3722.79,3722.79,3722.79,0.0,3722.79,3722.79,3722.79,3722.79,0.0
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 14:05:00,3717.35,3717.35,3717.35,3717.35,0.0,3717.35,3717.35,3717.35,3717.35,0.0
2025-05-01 14:10:00,3717.35,3717.35,3717.35,3717.35,0.0,3717.35,3717.35,3717.35,3717.35,0.0
2025-05-01 14:15:00,3728.59,3732.05,3728.59,3732.05,200.0,3728.59,3732.05,3728.59,3732.05,200.0
2025-05-01 14:20:00,3727.99,3727.99,3725.78,3725.78,300.0,3727.99,3727.99,3725.78,3725.78,300.0
2025-05-01 14:25:00,3731.64,3731.64,3731.64,3731.64,100.0,3731.64,3731.64,3731.64,3731.64,100.0
2025-05-01 14:30:00,3732.07,3732.07,3728.35,3728.36,200.0,3732.07,3732.07,3728.35,3728.36,200.0
2025-05-01 14:35:00,3732.77,3732.77,3732.37,3732.37,200.0,3732.77,3732.77,3732.37,3732.37,200.0
2025-05-01 14:40:00,3732.37,3732.37,3732.37,3732.37,0.0,3732.37,3732.37,3732.37,3732.37,0.0
2025-05-01 14:45:00,3732.51,3732.51,3732.51,3732.51,100.0,3732.51,3732.51,3732.51,3732.51,100.0
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 14:55:00,3732.51,3732.51,3732.51,3732.51,0.0,3732.51,3732.51,3732.51,3732.51,0.0
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 15:05:00,3732.51,3732.51,3732.51,3732.51,0.0,3732.51,3732.51,3732.51,3732.51,0.0
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 15:15:00,3733.04,3733.04,3733.04,3733.04,0.0,3733.04,3733.04,3733.04,3733.04,0.0
2025-05-01 15:20:00,3737.41,3737.41,3737.41,3737.41,100.0,3737.41,3737.41,3737.41,3737.41,100.0
2025-05-01 15:25:00,3737.25,3737.25,3735.33,3735.33,300.0,3737.25,3737.25,3735.33,3735.33,300.0
2025-05-01 15:30:00,3737.93,3737.93,3737.92,3737.93,100.0,3737.93,3737.93,3737.92,3737.93,100.0
2025-05-01 15:35:00,3734.08,3735.62,3726.53,3726.54,1001.0,3734.08,3735.62,3726.53,3726.54,1001.0
2025-05-01 15:40:00,3734.13,3737.59,3734.13,3735.9,300.0,3734.13,3737.59,3734.13,3735.9,300.0
2025-05-01 15:45:00,3736.8,3736.8,3736.8,3736.8,100.0,3736.8,3736.8,3736.8,3736.8,100.0
2025-05-01 15:50:00,3743.66,3746.11,3735.11,3746.11,1210.0,3743.66,3746.11,3735.11,3746.11,1210.0
2025-05-01 15:55:00,3741.25,3742.48,3730.12,3731.01,2123.0,3741.25,3742.48,3730.12,3731.01,2123.0
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 09:35:00,3775.3,3775.3,3775.3,3775.3,0.0,3775.3,3775.3,3775.3,3775.3,0.0
2025-05-02 09:40:00,3775.3,3775.3,3775.3,3775.3,0.0,3775.3,3775.3,3775.3,3775.3,0.0
2025-05-02 09:45:00,3775.3,3775.3,3775.3,3775.3,0.0,3775.3,3775.3,3775.3,3775.3,0.0
2025-05-02 09:50:00,3775.3,3775.3,3775.3,3775.3,0.0,3775.3,3775.3,3775.3,3775.3,0.0
2025-05-02 09:55:00,3764.27,3764.27,3754.33,3754.34,200.0,3764.27,3764.27,3754.33,3754.34,200.0
2025-05-02 10:00:00,3754.34,3754.34,3754.34,3754.34,0.0,3754.34,3754.34,3754.34,3754.34,0.0
2025-05-02 10:05:00,3753.48,3754.12,3753.31,3754.12,800.0,3753.48,3754.12,3753.31,3754.12,800.0
2025-05-02 10:10:00,3752.86,3754.66,3752.85,3754.66,1221.0,3752.86,3754.66,3752.85,3754.66,1221.0
2025-05-02 10:15:00,3754.6,3754.6,3754.6,3754.6,100.0,3754.6,3754.6,3754.6,3754.6,100.0
2025-05-02 10:20:00,3754.6,3754.6,3754.6,3754.6,0.0,3754.6,3754.6,3754.6,3754.6,0.0
2025-05-02 10:25:00,3758.61,3758.61,3758.61,3758.61,100.0,3758.61,3758.61,3758.61,3758.61,100.0
2025-05-02 10:30:00,3758.61,3758.61,3758.61,3758.61,0.0,3758.61,3758.61,3758.61,3758.61,0.0
2025-05-02 10:35:00,3767.56,3767.56,3767.55,3767.56,100.0,3767.56,3767.56,3767.55,3767.56,100.0
2025-05-02 10:40:00,3767.56,3767.56,3767.56,3767.56,0.0,3767.56,3767.56,3767.56,3767.56,0.0
2025-05-02 10:45:00,3750.67,3750.67,3750.67,3750.67,100.0,3750.67,3750.67,3750.67,3750.67,100.0
2025-05-02 10:50:00,3740.53,3740.53,3740.53,3740.53,100.0,3740.53,3740.53,3740.53,3740.53,100.0
2025-05-02 10:55:00,3740.05,3740.05,3740.04,3740.05,100.0,3740.05,3740.05,3740.04,3740.05,100.0
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 11:05:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-02 11:10:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-02 11:15:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
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 11:25:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-02 11:30:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-02 11:35:00,3743.83,3743.83,3743.41,3743.41,200.0,3743.83,3743.83,3743.41,3743.41,200.0
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 11:45:00,3742.27,3742.27,3742.27,3742.27,0.0,3742.27,3742.27,3742.27,3742.27,0.0
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 11:55:00,3742.27,3742.27,3742.27,3742.27,0.0,3742.27,3742.27,3742.27,3742.27,0.0
2025-05-02 12:00:00,3739.78,3742.39,3737.56,3737.57,335.0,3739.78,3742.39,3737.56,3737.57,335.0
2025-05-02 12:05:00,3742.39,3742.39,3742.39,3742.39,100.0,3742.39,3742.39,3742.39,3742.39,100.0
2025-05-02 12:10:00,3742.39,3742.39,3742.39,3742.39,0.0,3742.39,3742.39,3742.39,3742.39,0.0
2025-05-02 12:15:00,3743.85,3743.85,3743.84,3743.85,200.0,3743.85,3743.85,3743.84,3743.85,200.0
2025-05-02 12:20:00,3743.84,3743.84,3743.84,3743.84,100.0,3743.84,3743.84,3743.84,3743.84,100.0
2025-05-02 12:25:00,3743.85,3743.85,3743.84,3743.85,100.0,3743.85,3743.85,3743.84,3743.85,100.0
2025-05-02 12:30:00,3743.85,3743.85,3743.85,3743.85,0.0,3743.85,3743.85,3743.85,3743.85,0.0
2025-05-02 12:35:00,3743.36,3743.36,3743.36,3743.36,100.0,3743.36,3743.36,3743.36,3743.36,100.0
2025-05-02 12:40:00,3743.86,3743.86,3743.86,3743.86,108.0,3743.86,3743.86,3743.86,3743.86,108.0
2025-05-02 12:45:00,3750.1,3750.66,3750.1,3750.66,200.0,3750.1,3750.66,3750.1,3750.66,200.0
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 12:55:00,3752.93,3752.93,3752.93,3752.93,0.0,3752.93,3752.93,3752.93,3752.93,0.0
2025-05-02 13:00:00,3759.47,3759.47,3759.47,3759.47,100.0,3759.47,3759.47,3759.47,3759.47,100.0
2025-05-02 13:05:00,3756.71,3760.8,3756.71,3760.8,200.0,3756.71,3760.8,3756.71,3760.8,200.0
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 13:15:00,3760.8,3760.8,3760.8,3760.8,0.0,3760.8,3760.8,3760.8,3760.8,0.0
2025-05-02 13:20:00,3760.8,3760.8,3760.8,3760.8,0.0,3760.8,3760.8,3760.8,3760.8,0.0
2025-05-02 13:25:00,3766.18,3766.18,3766.17,3766.18,100.0,3766.18,3766.18,3766.17,3766.18,100.0
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 13:35:00,3765.38,3765.38,3765.38,3765.38,0.0,3765.38,3765.38,3765.38,3765.38,0.0
2025-05-02 13:40:00,3765.38,3765.38,3765.38,3765.38,0.0,3765.38,3765.38,3765.38,3765.38,0.0
2025-05-02 13:45:00,3765.0,3765.0,3759.77,3759.77,200.0,3765.0,3765.0,3759.77,3759.77,200.0
2025-05-02 13:50:00,3759.77,3759.77,3759.77,3759.77,0.0,3759.77,3759.77,3759.77,3759.77,0.0
2025-05-02 13:55:00,3757.92,3757.92,3757.92,3757.92,100.0,3757.92,3757.92,3757.92,3757.92,100.0
2025-05-02 14:00:00,3757.92,3757.92,3757.92,3757.92,0.0,3757.92,3757.92,3757.92,3757.92,0.0
2025-05-02 14:05:00,3756.87,3756.87,3756.87,3756.87,100.0,3756.87,3756.87,3756.87,3756.87,100.0
2025-05-02 14:10:00,3752.0,3752.0,3752.0,3752.0,100.0,3752.0,3752.0,3752.0,3752.0,100.0
2025-05-02 14:15:00,3763.9,3763.9,3763.9,3763.9,100.0,3763.9,3763.9,3763.9,3763.9,100.0
2025-05-02 14:20:00,3760.26,3760.26,3760.26,3760.26,100.0,3760.26,3760.26,3760.26,3760.26,100.0
2025-05-02 14:25:00,3756.91,3756.91,3754.47,3754.64,382.0,3756.91,3756.91,3754.47,3754.64,382.0
2025-05-02 14:30:00,3754.64,3754.64,3754.64,3754.64,0.0,3754.64,3754.64,3754.64,3754.64,0.0
2025-05-02 14:35:00,3753.38,3753.38,3749.76,3749.76,300.0,3753.38,3753.38,3749.76,3749.76,300.0
2025-05-02 14:40:00,3745.01,3745.01,3745.01,3745.01,150.0,3745.01,3745.01,3745.01,3745.01,150.0
2025-05-02 14:45:00,3740.51,3740.51,3740.51,3740.51,181.0,3740.51,3740.51,3740.51,3740.51,181.0
2025-05-02 14:50:00,3746.96,3752.53,3746.95,3750.71,600.0,3746.96,3752.53,3746.95,3750.71,600.0
2025-05-02 14:55:00,3757.56,3757.56,3757.56,3757.56,121.0,3757.56,3757.56,3757.56,3757.56,121.0
2025-05-02 15:00:00,3752.9,3752.9,3751.31,3751.31,332.0,3752.9,3752.9,3751.31,3751.31,332.0
2025-05-02 15:05:00,3761.07,3762.97,3761.06,3762.97,286.0,3761.07,3762.97,3761.06,3762.97,286.0
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 15:15:00,3762.97,3762.97,3762.97,3762.97,0.0,3762.97,3762.97,3762.97,3762.97,0.0
2025-05-02 15:20:00,3769.06,3769.06,3769.05,3769.06,100.0,3769.06,3769.06,3769.05,3769.06,100.0
2025-05-02 15:25:00,3770.0,3770.0,3765.87,3765.87,401.0,3770.0,3770.0,3765.87,3765.87,401.0
2025-05-02 15:30:00,3764.41,3764.67,3764.41,3764.67,200.0,3764.41,3764.67,3764.41,3764.67,200.0
2025-05-02 15:35:00,3762.68,3764.33,3762.68,3764.33,400.0,3762.68,3764.33,3762.68,3764.33,400.0
2025-05-02 15:40:00,3762.28,3762.28,3762.27,3762.28,100.0,3762.28,3762.28,3762.27,3762.28,100.0
2025-05-02 15:45:00,3761.57,3761.57,3752.58,3754.86,552.0,3761.57,3761.57,3752.58,3754.86,552.0
2025-05-02 15:50:00,3755.32,3758.74,3751.0,3758.74,900.0,3755.32,3758.74,3751.0,3758.74,900.0
2025-05-02 15:55:00,3755.16,3759.18,3753.66,3756.32,1504.0,3755.16,3759.18,3753.66,3756.32,1504.0
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 09:35:00,3759.06,3759.06,3759.06,3759.06,0.0,3759.06,3759.06,3759.06,3759.06,0.0
2025-05-05 09:40:00,3753.56,3753.56,3753.55,3753.56,100.0,3753.56,3753.56,3753.55,3753.56,100.0
2025-05-05 09:45:00,3737.08,3737.08,3734.9,3734.9,200.0,3737.08,3737.08,3734.9,3734.9,200.0
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 09:55:00,3730.83,3730.83,3730.83,3730.83,0.0,3730.83,3730.83,3730.83,3730.83,0.0
2025-05-05 10:00:00,3732.52,3735.84,3732.52,3735.84,200.0,3732.52,3735.84,3732.52,3735.84,200.0
2025-05-05 10:05:00,3740.56,3740.56,3740.56,3740.56,100.0,3740.56,3740.56,3740.56,3740.56,100.0
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 10:15:00,3744.66,3744.66,3744.66,3744.66,0.0,3744.66,3744.66,3744.66,3744.66,0.0
2025-05-05 10:20:00,3751.63,3753.65,3751.63,3751.96,300.0,3751.63,3753.65,3751.63,3751.96,300.0
2025-05-05 10:25:00,3754.18,3755.08,3754.06,3754.06,811.0,3754.18,3755.08,3754.06,3754.06,811.0
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 10:35:00,3753.86,3753.86,3753.86,3753.86,0.0,3753.86,3753.86,3753.86,3753.86,0.0
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 10:45:00,3756.39,3756.39,3756.39,3756.39,0.0,3756.39,3756.39,3756.39,3756.39,0.0
2025-05-05 10:50:00,3754.3,3758.15,3754.3,3756.13,1000.0,3754.3,3758.15,3754.3,3756.13,1000.0
2025-05-05 10:55:00,3756.13,3756.8,3752.72,3756.13,2500.0,3756.13,3756.8,3752.72,3756.13,2500.0
2025-05-05 11:00:00,3756.13,3756.13,3756.12,3756.13,300.0,3756.13,3756.13,3756.12,3756.13,300.0
2025-05-05 11:05:00,3751.6,3756.13,3751.6,3756.13,200.0,3751.6,3756.13,3751.6,3756.13,200.0
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 11:15:00,3746.82,3746.82,3746.82,3746.82,0.0,3746.82,3746.82,3746.82,3746.82,0.0
2025-05-05 11:20:00,3753.82,3753.82,3753.81,3753.82,100.0,3753.82,3753.82,3753.81,3753.82,100.0
2025-05-05 11:25:00,3746.18,3746.18,3746.18,3746.18,100.0,3746.18,3746.18,3746.18,3746.18,100.0
2025-05-05 11:30:00,3746.18,3746.18,3746.18,3746.18,0.0,3746.18,3746.18,3746.18,3746.18,0.0
2025-05-05 11:35:00,3749.96,3749.97,3745.85,3745.85,200.0,3749.96,3749.97,3745.85,3745.85,200.0
2025-05-05 11:40:00,3751.84,3754.83,3751.54,3751.59,3578.0,3751.84,3754.83,3751.54,3751.59,3578.0
2025-05-05 11:45:00,3751.59,3758.61,3750.18,3758.61,5000.0,3751.59,3758.61,3750.18,3758.61,5000.0
2025-05-05 11:50:00,3759.55,3759.55,3759.01,3759.01,200.0,3759.55,3759.55,3759.01,3759.01,200.0
2025-05-05 11:55:00,3758.0,3758.0,3758.0,3758.0,100.0,3758.0,3758.0,3758.0,3758.0,100.0
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 12:05:00,3758.0,3758.0,3758.0,3758.0,0.0,3758.0,3758.0,3758.0,3758.0,0.0
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 12:15:00,3759.15,3759.15,3759.15,3759.15,0.0,3759.15,3759.15,3759.15,3759.15,0.0
2025-05-05 12:20:00,3759.15,3759.15,3759.15,3759.15,0.0,3759.15,3759.15,3759.15,3759.15,0.0
2025-05-05 12:25:00,3759.15,3759.15,3759.15,3759.15,0.0,3759.15,3759.15,3759.15,3759.15,0.0
2025-05-05 12:30:00,3759.15,3759.15,3759.15,3759.15,0.0,3759.15,3759.15,3759.15,3759.15,0.0
2025-05-05 12:35:00,3767.24,3767.24,3767.24,3767.24,100.0,3767.24,3767.24,3767.24,3767.24,100.0
2025-05-05 12:40:00,3767.24,3767.24,3767.24,3767.24,0.0,3767.24,3767.24,3767.24,3767.24,0.0
2025-05-05 12:45:00,3766.37,3766.37,3766.37,3766.37,100.0,3766.37,3766.37,3766.37,3766.37,100.0
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 12:55:00,3759.86,3759.86,3759.86,3759.86,0.0,3759.86,3759.86,3759.86,3759.86,0.0
2025-05-05 13:00:00,3756.88,3760.09,3756.88,3760.09,200.0,3756.88,3760.09,3756.88,3760.09,200.0
2025-05-05 13:05:00,3767.07,3768.62,3767.07,3768.62,200.0,3767.07,3768.62,3767.07,3768.62,200.0
2025-05-05 13:10:00,3765.14,3765.15,3765.14,3765.14,121.0,3765.14,3765.15,3765.14,3765.14,121.0
2025-05-05 13:15:00,3760.29,3760.29,3760.29,3760.29,100.0,3760.29,3760.29,3760.29,3760.29,100.0
2025-05-05 13:20:00,3760.29,3760.29,3760.29,3760.29,0.0,3760.29,3760.29,3760.29,3760.29,0.0
2025-05-05 13:25:00,3762.47,3762.47,3762.47,3762.47,100.0,3762.47,3762.47,3762.47,3762.47,100.0
2025-05-05 13:30:00,3762.47,3762.47,3762.47,3762.47,0.0,3762.47,3762.47,3762.47,3762.47,0.0
2025-05-05 13:35:00,3765.46,3768.87,3765.46,3768.86,400.0,3765.46,3768.87,3765.46,3768.86,400.0
2025-05-05 13:40:00,3768.86,3768.86,3768.86,3768.86,0.0,3768.86,3768.86,3768.86,3768.86,0.0
2025-05-05 13:45:00,3768.0,3777.5,3768.0,3777.5,340.0,3768.0,3777.5,3768.0,3777.5,340.0
2025-05-05 13:50:00,3777.04,3777.04,3777.04,3777.04,100.0,3777.04,3777.04,3777.04,3777.04,100.0
2025-05-05 13:55:00,3779.82,3780.27,3778.79,3778.79,500.0,3779.82,3780.27,3778.79,3778.79,500.0
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 14:05:00,3778.36,3778.36,3778.36,3778.36,0.0,3778.36,3778.36,3778.36,3778.36,0.0
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 14:15:00,3778.97,3778.97,3778.97,3778.97,0.0,3778.97,3778.97,3778.97,3778.97,0.0
2025-05-05 14:20:00,3780.7,3780.7,3780.69,3780.7,200.0,3780.7,3780.7,3780.69,3780.7,200.0
2025-05-05 14:25:00,3780.91,3780.91,3780.9,3780.91,100.0,3780.91,3780.91,3780.9,3780.91,100.0
2025-05-05 14:30:00,3778.87,3778.87,3778.86,3778.87,200.0,3778.87,3778.87,3778.86,3778.87,200.0
2025-05-05 14:35:00,3770.89,3782.36,3770.89,3782.36,402.0,3770.89,3782.36,3770.89,3782.36,402.0
2025-05-05 14:40:00,3782.19,3782.19,3782.19,3782.19,200.0,3782.19,3782.19,3782.19,3782.19,200.0
2025-05-05 14:45:00,3783.23,3783.23,3783.23,3783.23,100.0,3783.23,3783.23,3783.23,3783.23,100.0
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 14:55:00,3781.66,3781.66,3781.66,3781.66,0.0,3781.66,3781.66,3781.66,3781.66,0.0
2025-05-05 15:00:00,3781.66,3781.66,3781.66,3781.66,0.0,3781.66,3781.66,3781.66,3781.66,0.0
2025-05-05 15:05:00,3781.66,3781.66,3781.66,3781.66,0.0,3781.66,3781.66,3781.66,3781.66,0.0
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 15:15:00,3777.44,3777.44,3777.44,3777.44,0.0,3777.44,3777.44,3777.44,3777.44,0.0
2025-05-05 15:20:00,3772.62,3774.83,3772.62,3774.83,213.0,3772.62,3774.83,3772.62,3774.83,213.0
2025-05-05 15:25:00,3772.64,3772.64,3772.64,3772.64,100.0,3772.64,3772.64,3772.64,3772.64,100.0
2025-05-05 15:30:00,3772.66,3772.66,3772.66,3772.66,100.0,3772.66,3772.66,3772.66,3772.66,100.0
2025-05-05 15:35:00,3768.81,3774.7,3768.81,3774.7,683.0,3768.81,3774.7,3768.81,3774.7,683.0
2025-05-05 15:40:00,3774.77,3774.77,3774.77,3774.77,100.0,3774.77,3774.77,3774.77,3774.77,100.0
2025-05-05 15:45:00,3774.61,3774.61,3769.3,3769.3,607.0,3774.61,3774.61,3769.3,3769.3,607.0
2025-05-05 15:50:00,3770.78,3776.75,3770.77,3776.75,704.0,3770.78,3776.75,3770.77,3776.75,704.0
2025-05-05 15:55:00,3779.14,3779.15,3774.56,3774.56,700.0,3779.14,3779.15,3774.56,3774.56,700.0
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 09:35:00,3765.89,3765.89,3765.89,3765.89,0.0,3765.89,3765.89,3765.89,3765.89,0.0
2025-05-06 09:40:00,3765.89,3765.89,3765.89,3765.89,0.0,3765.89,3765.89,3765.89,3765.89,0.0
2025-05-06 09:45:00,3747.72,3747.72,3747.72,3747.72,206.0,3747.72,3747.72,3747.72,3747.72,206.0
2025-05-06 09:50:00,3747.72,3747.72,3747.72,3747.72,0.0,3747.72,3747.72,3747.72,3747.72,0.0
2025-05-06 09:55:00,3739.83,3739.83,3739.82,3739.83,200.0,3739.83,3739.83,3739.82,3739.83,200.0
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 10:05:00,3740.91,3740.91,3740.91,3740.91,0.0,3740.91,3740.91,3740.91,3740.91,0.0
2025-05-06 10:10:00,3738.46,3740.94,3738.46,3740.94,253.0,3738.46,3740.94,3738.46,3740.94,253.0
2025-05-06 10:15:00,3739.69,3739.69,3739.68,3739.69,100.0,3739.69,3739.69,3739.68,3739.69,100.0
2025-05-06 10:20:00,3750.69,3758.06,3750.69,3755.33,681.0,3750.69,3758.06,3750.69,3755.33,681.0
2025-05-06 10:25:00,3762.95,3762.95,3762.95,3762.95,100.0,3762.95,3762.95,3762.95,3762.95,100.0
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 10:35:00,3762.95,3762.95,3762.95,3762.95,0.0,3762.95,3762.95,3762.95,3762.95,0.0
2025-05-06 10:40:00,3766.46,3766.46,3766.46,3766.46,100.0,3766.46,3766.46,3766.46,3766.46,100.0
2025-05-06 10:45:00,3753.0,3763.26,3753.0,3763.26,380.0,3753.0,3763.26,3753.0,3763.26,380.0
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 10:55:00,3763.26,3763.26,3763.26,3763.26,0.0,3763.26,3763.26,3763.26,3763.26,0.0
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 11:05:00,3756.72,3756.72,3756.72,3756.72,0.0,3756.72,3756.72,3756.72,3756.72,0.0
2025-05-06 11:10:00,3756.72,3756.72,3756.72,3756.72,0.0,3756.72,3756.72,3756.72,3756.72,0.0
2025-05-06 11:15:00,3756.56,3756.56,3754.56,3754.56,500.0,3756.56,3756.56,3754.56,3754.56,500.0
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 11:25:00,3754.56,3754.56,3754.56,3754.56,0.0,3754.56,3754.56,3754.56,3754.56,0.0
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 11:35:00,3768.7,3768.7,3768.7,3768.7,0.0,3768.7,3768.7,3768.7,3768.7,0.0
2025-05-06 11:40:00,3768.7,3768.7,3768.7,3768.7,0.0,3768.7,3768.7,3768.7,3768.7,0.0
2025-05-06 11:45:00,3768.7,3768.7,3768.7,3768.7,0.0,3768.7,3768.7,3768.7,3768.7,0.0
2025-05-06 11:50:00,3759.98,3759.98,3759.98,3759.98,100.0,3759.98,3759.98,3759.98,3759.98,100.0
2025-05-06 11:55:00,3758.68,3758.68,3758.68,3758.68,100.0,3758.68,3758.68,3758.68,3758.68,100.0
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 12:05:00,3756.33,3756.33,3756.33,3756.33,0.0,3756.33,3756.33,3756.33,3756.33,0.0
2025-05-06 12:10:00,3766.45,3766.45,3766.45,3766.45,100.0,3766.45,3766.45,3766.45,3766.45,100.0
2025-05-06 12:15:00,3773.48,3773.49,3769.92,3769.92,205.0,3773.48,3773.49,3769.92,3769.92,205.0
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 12:25:00,3764.83,3764.83,3764.83,3764.83,0.0,3764.83,3764.83,3764.83,3764.83,0.0
2025-05-06 12:30:00,3764.83,3764.83,3764.83,3764.83,0.0,3764.83,3764.83,3764.83,3764.83,0.0
2025-05-06 12:35:00,3752.76,3752.76,3752.76,3752.76,100.0,3752.76,3752.76,3752.76,3752.76,100.0
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 12:45:00,3751.15,3751.15,3751.15,3751.15,0.0,3751.15,3751.15,3751.15,3751.15,0.0
2025-05-06 12:50:00,3743.09,3743.09,3743.09,3743.09,108.0,3743.09,3743.09,3743.09,3743.09,108.0
2025-05-06 12:55:00,3741.91,3741.91,3741.91,3741.91,200.0,3741.91,3741.91,3741.91,3741.91,200.0
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 13:05:00,3747.69,3747.69,3747.69,3747.69,0.0,3747.69,3747.69,3747.69,3747.69,0.0
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 13:15:00,3743.6,3743.6,3743.6,3743.6,0.0,3743.6,3743.6,3743.6,3743.6,0.0
2025-05-06 13:20:00,3743.6,3743.6,3743.6,3743.6,0.0,3743.6,3743.6,3743.6,3743.6,0.0
2025-05-06 13:25:00,3743.6,3743.6,3743.6,3743.6,0.0,3743.6,3743.6,3743.6,3743.6,0.0
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 13:35:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 13:40:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 13:45:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
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 13:55:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
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 14:05:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
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 14:15:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
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 14:25:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
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 14:35:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:40:00,3743.53,3743.53,3743.53,3743.53,0.0,3743.53,3743.53,3743.53,3743.53,0.0
2025-05-06 14:45:00,3751.07,3751.07,3747.71,3747.72,300.0,3751.07,3751.07,3747.71,3747.72,300.0
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 14:55:00,3747.72,3747.72,3747.72,3747.72,0.0,3747.72,3747.72,3747.72,3747.72,0.0
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 15:05:00,3747.72,3747.72,3747.72,3747.72,0.0,3747.72,3747.72,3747.72,3747.72,0.0
2025-05-06 15:10:00,3747.72,3747.72,3747.72,3747.72,0.0,3747.72,3747.72,3747.72,3747.72,0.0
2025-05-06 15:15:00,3749.11,3749.11,3749.11,3749.11,100.0,3749.11,3749.11,3749.11,3749.11,100.0
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 15:25:00,3749.11,3749.11,3749.11,3749.11,0.0,3749.11,3749.11,3749.11,3749.11,0.0
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 15:35:00,3744.68,3744.68,3744.68,3744.68,0.0,3744.68,3744.68,3744.68,3744.68,0.0
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 15:45:00,3741.53,3741.53,3741.53,3741.53,0.0,3741.53,3741.53,3741.53,3741.53,0.0
2025-05-06 15:50:00,3741.51,3750.02,3733.9,3745.19,2199.0,3741.51,3750.02,3733.9,3745.19,2199.0
2025-05-06 15:55:00,3751.84,3753.39,3741.57,3741.57,2233.0,3751.84,3753.39,3741.57,3741.57,2233.0
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 09:35:00,3765.0,3765.0,3765.0,3765.0,0.0,3765.0,3765.0,3765.0,3765.0,0.0
2025-05-07 09:40:00,3765.0,3765.0,3765.0,3765.0,0.0,3765.0,3765.0,3765.0,3765.0,0.0
2025-05-07 09:45:00,3766.61,3766.61,3766.6,3766.61,100.0,3766.61,3766.61,3766.6,3766.61,100.0
2025-05-07 09:50:00,3768.46,3768.46,3768.46,3768.46,187.0,3768.46,3768.46,3768.46,3768.46,187.0
2025-05-07 09:55:00,3773.04,3773.04,3773.03,3773.04,100.0,3773.04,3773.04,3773.03,3773.04,100.0
2025-05-07 10:00:00,3773.04,3773.04,3773.04,3773.04,0.0,3773.04,3773.04,3773.04,3773.04,0.0
2025-05-07 10:05:00,3768.75,3768.75,3768.75,3768.75,100.0,3768.75,3768.75,3768.75,3768.75,100.0
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 10:15:00,3768.75,3768.75,3768.75,3768.75,0.0,3768.75,3768.75,3768.75,3768.75,0.0
2025-05-07 10:20:00,3768.75,3768.75,3768.75,3768.75,0.0,3768.75,3768.75,3768.75,3768.75,0.0
2025-05-07 10:25:00,3757.12,3757.12,3757.12,3757.12,126.0,3757.12,3757.12,3757.12,3757.12,126.0
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 10:35:00,3757.12,3757.12,3757.12,3757.12,0.0,3757.12,3757.12,3757.12,3757.12,0.0
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 10:45:00,3757.12,3757.12,3757.12,3757.12,0.0,3757.12,3757.12,3757.12,3757.12,0.0
2025-05-07 10:50:00,3757.12,3757.12,3757.12,3757.12,0.0,3757.12,3757.12,3757.12,3757.12,0.0
2025-05-07 10:55:00,3750.08,3750.08,3750.08,3750.08,100.0,3750.08,3750.08,3750.08,3750.08,100.0
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 11:05:00,3750.08,3750.08,3750.08,3750.08,0.0,3750.08,3750.08,3750.08,3750.08,0.0
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 11:15:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-07 11:20:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-07 11:25:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-07 11:30:00,3745.0,3745.0,3745.0,3745.0,0.0,3745.0,3745.0,3745.0,3745.0,0.0
2025-05-07 11:35:00,3750.4,3750.4,3750.0,3750.0,200.0,3750.4,3750.4,3750.0,3750.0,200.0
2025-05-07 11:40:00,3740.3,3746.17,3740.3,3746.17,490.0,3740.3,3746.17,3740.3,3746.17,490.0
2025-05-07 11:45:00,3748.0,3748.0,3748.0,3748.0,100.0,3748.0,3748.0,3748.0,3748.0,100.0
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 11:55:00,3748.0,3748.0,3748.0,3748.0,0.0,3748.0,3748.0,3748.0,3748.0,0.0
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 12:05:00,3752.38,3752.38,3752.38,3752.38,0.0,3752.38,3752.38,3752.38,3752.38,0.0
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 12:15:00,3751.2,3751.2,3751.2,3751.2,0.0,3751.2,3751.2,3751.2,3751.2,0.0
2025-05-07 12:20:00,3751.2,3751.2,3751.2,3751.2,0.0,3751.2,3751.2,3751.2,3751.2,0.0
2025-05-07 12:25:00,3751.2,3751.2,3751.2,3751.2,0.0,3751.2,3751.2,3751.2,3751.2,0.0
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 12:35:00,3751.2,3751.2,3751.2,3751.2,0.0,3751.2,3751.2,3751.2,3751.2,0.0
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 12:45:00,3759.76,3759.76,3759.76,3759.76,0.0,3759.76,3759.76,3759.76,3759.76,0.0
2025-05-07 12:50:00,3757.51,3760.79,3757.5,3760.79,200.0,3757.51,3760.79,3757.5,3760.79,200.0
2025-05-07 12:55:00,3763.05,3763.05,3763.05,3763.05,101.0,3763.05,3763.05,3763.05,3763.05,101.0
2025-05-07 13:00:00,3763.05,3763.05,3763.05,3763.05,0.0,3763.05,3763.05,3763.05,3763.05,0.0
2025-05-07 13:05:00,3762.41,3762.42,3762.41,3762.41,100.0,3762.41,3762.42,3762.41,3762.41,100.0
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 13:15:00,3762.41,3762.41,3762.41,3762.41,0.0,3762.41,3762.41,3762.41,3762.41,0.0
2025-05-07 13:20:00,3763.0,3765.04,3763.0,3764.3,400.0,3763.0,3765.04,3763.0,3764.3,400.0
2025-05-07 13:25:00,3762.23,3765.68,3762.23,3765.68,400.0,3762.23,3765.68,3762.23,3765.68,400.0
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 13:35:00,3765.68,3765.68,3765.68,3765.68,0.0,3765.68,3765.68,3765.68,3765.68,0.0
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 13:45:00,3765.68,3765.68,3765.68,3765.68,0.0,3765.68,3765.68,3765.68,3765.68,0.0
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 13:55:00,3751.32,3751.32,3751.32,3751.32,0.0,3751.32,3751.32,3751.32,3751.32,0.0
2025-05-07 14:00:00,3746.74,3752.67,3746.73,3752.46,1000.0,3746.74,3752.67,3746.73,3752.46,1000.0
2025-05-07 14:05:00,3752.51,3754.5,3752.46,3752.8,400.0,3752.51,3754.5,3752.46,3752.8,400.0
2025-05-07 14:10:00,3748.71,3748.71,3748.71,3748.71,100.0,3748.71,3748.71,3748.71,3748.71,100.0
2025-05-07 14:15:00,3749.26,3760.82,3749.26,3760.82,500.0,3749.26,3760.82,3749.26,3760.82,500.0
2025-05-07 14:20:00,3752.07,3752.07,3752.07,3752.07,100.0,3752.07,3752.07,3752.07,3752.07,100.0
2025-05-07 14:25:00,3758.47,3758.47,3758.46,3758.47,100.0,3758.47,3758.47,3758.46,3758.47,100.0
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 14:35:00,3758.46,3758.46,3758.46,3758.46,0.0,3758.46,3758.46,3758.46,3758.46,0.0
2025-05-07 14:40:00,3758.46,3758.46,3758.46,3758.46,0.0,3758.46,3758.46,3758.46,3758.46,0.0
2025-05-07 14:45:00,3758.46,3758.46,3758.46,3758.46,0.0,3758.46,3758.46,3758.46,3758.46,0.0
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 14:55:00,3758.46,3758.46,3758.46,3758.46,0.0,3758.46,3758.46,3758.46,3758.46,0.0
2025-05-07 15:00:00,3761.14,3761.14,3759.22,3759.23,200.0,3761.14,3761.14,3759.22,3759.23,200.0
2025-05-07 15:05:00,3762.1,3762.1,3762.1,3762.1,100.0,3762.1,3762.1,3762.1,3762.1,100.0
2025-05-07 15:10:00,3762.1,3762.1,3762.1,3762.1,0.0,3762.1,3762.1,3762.1,3762.1,0.0
2025-05-07 15:15:00,3760.68,3760.68,3760.68,3760.68,200.0,3760.68,3760.68,3760.68,3760.68,200.0
2025-05-07 15:20:00,3756.68,3756.68,3756.67,3756.68,100.0,3756.68,3756.68,3756.67,3756.68,100.0
2025-05-07 15:25:00,3757.01,3757.01,3757.01,3757.01,100.0,3757.01,3757.01,3757.01,3757.01,100.0
2025-05-07 15:30:00,3746.07,3746.07,3738.3,3738.3,400.0,3746.07,3746.07,3738.3,3738.3,400.0
2025-05-07 15:35:00,3746.0,3746.45,3745.77,3746.45,400.0,3746.0,3746.45,3745.77,3746.45,400.0
2025-05-07 15:40:00,3747.47,3756.96,3746.94,3752.63,800.0,3747.47,3756.96,3746.94,3752.63,800.0
2025-05-07 15:45:00,3744.01,3750.94,3741.71,3750.94,500.0,3744.01,3750.94,3741.71,3750.94,500.0
2025-05-07 15:50:00,3747.68,3747.68,3743.23,3743.24,200.0,3747.68,3747.68,3743.23,3743.24,200.0
2025-05-07 15:55:00,3742.78,3746.63,3741.92,3746.63,1326.0,3742.78,3746.63,3741.92,3746.63,1326.0
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 09:35:00,3742.2,3742.2,3742.2,3742.2,0.0,3742.2,3742.2,3742.2,3742.2,0.0
2025-05-08 09:40:00,3742.2,3742.2,3742.2,3742.2,0.0,3742.2,3742.2,3742.2,3742.2,0.0
2025-05-08 09:45:00,3742.2,3742.2,3742.2,3742.2,0.0,3742.2,3742.2,3742.2,3742.2,0.0
2025-05-08 09:50:00,3742.2,3742.2,3742.2,3742.2,0.0,3742.2,3742.2,3742.2,3742.2,0.0
2025-05-08 09:55:00,3727.11,3727.11,3719.66,3719.67,1000.0,3727.11,3727.11,3719.66,3719.67,1000.0
2025-05-08 10:00:00,3715.91,3715.92,3715.91,3715.91,100.0,3715.91,3715.92,3715.91,3715.91,100.0
2025-05-08 10:05:00,3723.03,3726.66,3723.02,3723.12,600.0,3723.03,3726.66,3723.02,3723.12,600.0
2025-05-08 10:10:00,3720.96,3720.96,3717.0,3717.0,300.0,3720.96,3720.96,3717.0,3717.0,300.0
2025-05-08 10:15:00,3720.19,3720.19,3720.18,3720.19,100.0,3720.19,3720.19,3720.18,3720.19,100.0
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 10:25:00,3720.19,3720.19,3720.19,3720.19,0.0,3720.19,3720.19,3720.19,3720.19,0.0
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 10:35:00,3720.19,3720.19,3720.19,3720.19,0.0,3720.19,3720.19,3720.19,3720.19,0.0
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 10:45:00,3715.21,3715.21,3715.21,3715.21,0.0,3715.21,3715.21,3715.21,3715.21,0.0
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 10:55:00,3715.21,3715.21,3715.21,3715.21,0.0,3715.21,3715.21,3715.21,3715.21,0.0
2025-05-08 11:00:00,3690.92,3690.92,3690.92,3690.92,100.0,3690.92,3690.92,3690.92,3690.92,100.0
2025-05-08 11:05:00,3682.4,3682.4,3672.34,3672.34,400.0,3682.4,3682.4,3672.34,3672.34,400.0
2025-05-08 11:10:00,3672.34,3672.34,3672.34,3672.34,0.0,3672.34,3672.34,3672.34,3672.34,0.0
2025-05-08 11:15:00,3679.41,3679.41,3679.4,3679.41,100.0,3679.41,3679.41,3679.4,3679.41,100.0
2025-05-08 11:20:00,3679.41,3679.41,3679.41,3679.41,0.0,3679.41,3679.41,3679.41,3679.41,0.0
2025-05-08 11:25:00,3703.83,3708.06,3703.83,3708.06,200.0,3703.83,3708.06,3703.83,3708.06,200.0
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 11:35:00,3708.06,3708.06,3708.06,3708.06,0.0,3708.06,3708.06,3708.06,3708.06,0.0
2025-05-08 11:40:00,3708.06,3708.06,3708.06,3708.06,0.0,3708.06,3708.06,3708.06,3708.06,0.0
2025-05-08 11:45:00,3716.42,3716.42,3715.92,3715.93,346.0,3716.42,3716.42,3715.92,3715.93,346.0
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 11:55:00,3720.09,3720.09,3720.09,3720.09,0.0,3720.09,3720.09,3720.09,3720.09,0.0
2025-05-08 12:00:00,3720.09,3720.09,3720.09,3720.09,0.0,3720.09,3720.09,3720.09,3720.09,0.0
2025-05-08 12:05:00,3720.09,3720.09,3720.09,3720.09,0.0,3720.09,3720.09,3720.09,3720.09,0.0
2025-05-08 12:10:00,3704.99,3704.99,3703.48,3703.49,200.0,3704.99,3704.99,3703.48,3703.49,200.0
2025-05-08 12:15:00,3701.01,3701.01,3697.96,3697.96,200.0,3701.01,3701.01,3697.96,3697.96,200.0
2025-05-08 12:20:00,3697.39,3697.39,3697.38,3697.39,100.0,3697.39,3697.39,3697.38,3697.39,100.0
2025-05-08 12:25:00,3697.39,3697.39,3697.38,3697.39,500.0,3697.39,3697.39,3697.38,3697.39,500.0
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 12:35:00,3697.39,3697.39,3697.39,3697.39,0.0,3697.39,3697.39,3697.39,3697.39,0.0
2025-05-08 12:40:00,3697.39,3697.39,3697.39,3697.39,0.0,3697.39,3697.39,3697.39,3697.39,0.0
2025-05-08 12:45:00,3696.64,3696.64,3696.64,3696.64,100.0,3696.64,3696.64,3696.64,3696.64,100.0
2025-05-08 12:50:00,3696.64,3696.64,3696.64,3696.64,0.0,3696.64,3696.64,3696.64,3696.64,0.0
2025-05-08 12:55:00,3699.88,3699.88,3699.88,3699.88,107.0,3699.88,3699.88,3699.88,3699.88,107.0
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 13:05:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
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 13:15:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
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 13:25:00,3699.88,3699.88,3699.88,3699.88,0.0,3699.88,3699.88,3699.88,3699.88,0.0
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 13:35:00,3679.34,3679.34,3679.34,3679.34,0.0,3679.34,3679.34,3679.34,3679.34,0.0
2025-05-08 13:40:00,3679.34,3679.34,3679.34,3679.34,0.0,3679.34,3679.34,3679.34,3679.34,0.0
2025-05-08 13:45:00,3679.34,3679.34,3679.34,3679.34,0.0,3679.34,3679.34,3679.34,3679.34,0.0
2025-05-08 13:50:00,3670.08,3670.08,3670.08,3670.08,100.0,3670.08,3670.08,3670.08,3670.08,100.0
2025-05-08 13:55:00,3663.63,3663.63,3663.63,3663.63,200.0,3663.63,3663.63,3663.63,3663.63,200.0
2025-05-08 14:00:00,3658.15,3658.15,3658.15,3658.15,100.0,3658.15,3658.15,3658.15,3658.15,100.0
2025-05-08 14:05:00,3662.77,3662.77,3662.77,3662.77,101.0,3662.77,3662.77,3662.77,3662.77,101.0
2025-05-08 14:10:00,3664.04,3664.04,3664.04,3664.04,100.0,3664.04,3664.04,3664.04,3664.04,100.0
2025-05-08 14:15:00,3665.94,3665.94,3665.93,3665.94,100.0,3665.94,3665.94,3665.93,3665.94,100.0
2025-05-08 14:20:00,3665.94,3665.94,3665.94,3665.94,0.0,3665.94,3665.94,3665.94,3665.94,0.0
2025-05-08 14:25:00,3673.35,3676.02,3673.35,3676.02,300.0,3673.35,3676.02,3673.35,3676.02,300.0
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 14:35:00,3680.0,3680.0,3680.0,3680.0,0.0,3680.0,3680.0,3680.0,3680.0,0.0
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 14:45:00,3683.07,3683.07,3683.07,3683.07,0.0,3683.07,3683.07,3683.07,3683.07,0.0
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 14:55:00,3685.73,3685.73,3685.73,3685.73,0.0,3685.73,3685.73,3685.73,3685.73,0.0
2025-05-08 15:00:00,3685.73,3685.73,3685.73,3685.73,0.0,3685.73,3685.73,3685.73,3685.73,0.0
2025-05-08 15:05:00,3685.73,3685.73,3685.73,3685.73,0.0,3685.73,3685.73,3685.73,3685.73,0.0
2025-05-08 15:10:00,3685.73,3685.73,3685.73,3685.73,0.0,3685.73,3685.73,3685.73,3685.73,0.0
2025-05-08 15:15:00,3674.34,3674.34,3674.34,3674.34,100.0,3674.34,3674.34,3674.34,3674.34,100.0
2025-05-08 15:20:00,3678.83,3683.5,3678.82,3683.5,245.0,3678.83,3683.5,3678.82,3683.5,245.0
2025-05-08 15:25:00,3685.79,3685.86,3685.44,3685.86,300.0,3685.79,3685.86,3685.44,3685.86,300.0
2025-05-08 15:30:00,3685.86,3685.86,3685.86,3685.86,0.0,3685.86,3685.86,3685.86,3685.86,0.0
2025-05-08 15:35:00,3681.48,3682.26,3681.48,3682.26,334.0,3681.48,3682.26,3681.48,3682.26,334.0
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 15:45:00,3672.95,3672.95,3672.95,3672.95,0.0,3672.95,3672.95,3672.95,3672.95,0.0
2025-05-08 15:50:00,3669.38,3670.42,3669.15,3670.42,400.0,3669.38,3670.42,3669.15,3670.42,400.0
2025-05-08 15:55:00,3673.33,3675.92,3670.49,3674.18,1000.0,3673.33,3675.92,3670.49,3674.18,1000.0
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 09:35:00,3700.54,3700.54,3700.54,3700.54,0.0,3700.54,3700.54,3700.54,3700.54,0.0
2025-05-09 09:40:00,3675.0,3675.0,3675.0,3675.0,100.0,3675.0,3675.0,3675.0,3675.0,100.0
2025-05-09 09:45:00,3661.4,3661.4,3636.99,3652.91,500.0,3661.4,3661.4,3636.99,3652.91,500.0
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 09:55:00,3652.91,3652.91,3652.91,3652.91,0.0,3652.91,3652.91,3652.91,3652.91,0.0
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 10:05:00,3652.91,3652.91,3652.91,3652.91,0.0,3652.91,3652.91,3652.91,3652.91,0.0
2025-05-09 10:10:00,3661.72,3661.72,3661.72,3661.72,400.0,3661.72,3661.72,3661.72,3661.72,400.0
2025-05-09 10:15:00,3663.02,3663.02,3661.4,3661.4,300.0,3663.02,3663.02,3661.4,3661.4,300.0
2025-05-09 10:20:00,3661.4,3661.4,3661.4,3661.4,0.0,3661.4,3661.4,3661.4,3661.4,0.0
2025-05-09 10:25:00,3652.8,3652.8,3652.79,3652.79,400.0,3652.8,3652.8,3652.79,3652.79,400.0
2025-05-09 10:30:00,3652.79,3652.79,3652.79,3652.79,0.0,3652.79,3652.79,3652.79,3652.79,0.0
2025-05-09 10:35:00,3652.64,3652.64,3652.63,3652.64,100.0,3652.64,3652.64,3652.63,3652.64,100.0
2025-05-09 10:40:00,3652.64,3652.64,3652.64,3652.64,0.0,3652.64,3652.64,3652.64,3652.64,0.0
2025-05-09 10:45:00,3656.54,3656.54,3656.54,3656.54,100.0,3656.54,3656.54,3656.54,3656.54,100.0
2025-05-09 10:50:00,3656.54,3656.54,3656.54,3656.54,0.0,3656.54,3656.54,3656.54,3656.54,0.0
2025-05-09 10:55:00,3645.4,3645.4,3645.4,3645.4,300.0,3645.4,3645.4,3645.4,3645.4,300.0
2025-05-09 11:00:00,3645.4,3645.4,3645.4,3645.4,0.0,3645.4,3645.4,3645.4,3645.4,0.0
2025-05-09 11:05:00,3655.58,3655.58,3655.58,3655.58,100.0,3655.58,3655.58,3655.58,3655.58,100.0
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 11:15:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
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 11:25:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
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 11:35:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
2025-05-09 11:40:00,3655.58,3655.58,3655.58,3655.58,0.0,3655.58,3655.58,3655.58,3655.58,0.0
2025-05-09 11:45:00,3665.96,3668.74,3665.96,3668.74,230.0,3665.96,3668.74,3665.96,3668.74,230.0
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 11:55:00,3670.14,3670.14,3670.14,3670.14,0.0,3670.14,3670.14,3670.14,3670.14,0.0
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 12:05:00,3674.56,3674.56,3674.56,3674.56,0.0,3674.56,3674.56,3674.56,3674.56,0.0
2025-05-09 12:10:00,3674.56,3674.56,3674.56,3674.56,0.0,3674.56,3674.56,3674.56,3674.56,0.0
2025-05-09 12:15:00,3674.56,3674.56,3674.56,3674.56,0.0,3674.56,3674.56,3674.56,3674.56,0.0
2025-05-09 12:20:00,3674.56,3674.56,3674.56,3674.56,0.0,3674.56,3674.56,3674.56,3674.56,0.0
2025-05-09 12:25:00,3658.41,3658.41,3658.41,3658.41,100.0,3658.41,3658.41,3658.41,3658.41,100.0
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 12:35:00,3658.41,3658.41,3658.41,3658.41,0.0,3658.41,3658.41,3658.41,3658.41,0.0
2025-05-09 12:40:00,3652.0,3652.0,3652.0,3652.0,100.0,3652.0,3652.0,3652.0,3652.0,100.0
2025-05-09 12:45:00,3652.87,3652.87,3652.87,3652.87,100.0,3652.87,3652.87,3652.87,3652.87,100.0
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 12:55:00,3652.87,3652.87,3652.87,3652.87,0.0,3652.87,3652.87,3652.87,3652.87,0.0
2025-05-09 13:00:00,3652.87,3652.87,3652.87,3652.87,0.0,3652.87,3652.87,3652.87,3652.87,0.0
2025-05-09 13:05:00,3650.21,3650.21,3650.21,3650.21,100.0,3650.21,3650.21,3650.21,3650.21,100.0
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 13:15:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
2025-05-09 13:20:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
2025-05-09 13:25:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
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 13:35:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
2025-05-09 13:40:00,3651.5,3651.5,3651.5,3651.5,0.0,3651.5,3651.5,3651.5,3651.5,0.0
2025-05-09 13:45:00,3656.73,3656.73,3656.73,3656.73,100.0,3656.73,3656.73,3656.73,3656.73,100.0
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 13:55:00,3656.73,3656.73,3656.73,3656.73,0.0,3656.73,3656.73,3656.73,3656.73,0.0
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 14:05:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
2025-05-09 14:10:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
2025-05-09 14:15:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
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 14:25:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
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 14:35:00,3669.69,3669.69,3669.69,3669.69,0.0,3669.69,3669.69,3669.69,3669.69,0.0
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 14:45:00,3669.01,3669.01,3669.01,3669.01,0.0,3669.01,3669.01,3669.01,3669.01,0.0
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 14:55:00,3669.01,3669.01,3669.01,3669.01,0.0,3669.01,3669.01,3669.01,3669.01,0.0
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 15:05:00,3664.65,3664.65,3664.65,3664.65,0.0,3664.65,3664.65,3664.65,3664.65,0.0
2025-05-09 15:10:00,3670.71,3670.71,3664.64,3664.64,900.0,3670.71,3670.71,3664.64,3664.64,900.0
2025-05-09 15:15:00,3661.86,3661.86,3661.86,3661.86,200.0,3661.86,3661.86,3661.86,3661.86,200.0
2025-05-09 15:20:00,3660.49,3662.85,3657.5,3662.85,600.0,3660.49,3662.85,3657.5,3662.85,600.0
2025-05-09 15:25:00,3661.7,3661.7,3661.7,3661.7,200.0,3661.7,3661.7,3661.7,3661.7,200.0
2025-05-09 15:30:00,3661.7,3661.7,3661.7,3661.7,0.0,3661.7,3661.7,3661.7,3661.7,0.0
2025-05-09 15:35:00,3664.41,3664.41,3664.4,3664.41,100.0,3664.41,3664.41,3664.4,3664.41,100.0
2025-05-09 15:40:00,3665.84,3665.84,3665.84,3665.84,100.0,3665.84,3665.84,3665.84,3665.84,100.0
2025-05-09 15:45:00,3670.1,3670.1,3668.34,3668.34,205.0,3670.1,3670.1,3668.34,3668.34,205.0
2025-05-09 15:50:00,3669.57,3669.57,3669.56,3669.57,200.0,3669.57,3669.57,3669.56,3669.57,200.0
2025-05-09 15:55:00,3660.75,3662.07,3658.7,3662.07,796.0,3660.75,3662.07,3658.7,3662.07,796.0
2025-05-12 09:30:00,3699.07,3706.09,3630.0,3630.0,1905.0,3699.07,3706.09,3630.0,3630.0,1905.0
2025-05-12 09:35:00,3565.02,3593.73,3565.02,3593.73,959.0,3565.02,3593.73,3565.02,3593.73,959.0
2025-05-12 09:40:00,3607.91,3608.92,3596.06,3596.07,400.0,3607.91,3608.92,3596.06,3596.07,400.0
2025-05-12 09:45:00,3596.02,3596.02,3596.02,3596.02,100.0,3596.02,3596.02,3596.02,3596.02,100.0
2025-05-12 09:50:00,3608.14,3618.61,3608.14,3617.61,573.0,3608.14,3618.61,3608.14,3617.61,573.0
2025-05-12 09:55:00,3615.89,3618.53,3606.46,3606.46,600.0,3615.89,3618.53,3606.46,3606.46,600.0
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 10:05:00,3588.72,3588.72,3588.72,3588.72,0.0,3588.72,3588.72,3588.72,3588.72,0.0
2025-05-12 10:10:00,3594.37,3610.0,3594.37,3610.0,700.0,3594.37,3610.0,3594.37,3610.0,700.0
2025-05-12 10:15:00,3614.62,3614.62,3614.62,3614.62,100.0,3614.62,3614.62,3614.62,3614.62,100.0
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 10:25:00,3614.62,3614.62,3614.62,3614.62,0.0,3614.62,3614.62,3614.62,3614.62,0.0
2025-05-12 10:30:00,3631.28,3631.28,3631.27,3631.28,100.0,3631.28,3631.28,3631.27,3631.28,100.0
2025-05-12 10:35:00,3636.2,3636.2,3636.19,3636.2,100.0,3636.2,3636.2,3636.19,3636.2,100.0
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 10:45:00,3633.57,3633.57,3633.57,3633.57,0.0,3633.57,3633.57,3633.57,3633.57,0.0
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 10:55:00,3636.0,3636.0,3636.0,3636.0,0.0,3636.0,3636.0,3636.0,3636.0,0.0
2025-05-12 11:00:00,3630.18,3630.18,3621.5,3621.5,300.0,3630.18,3630.18,3621.5,3621.5,300.0
2025-05-12 11:05:00,3626.09,3626.09,3622.97,3622.97,200.0,3626.09,3626.09,3622.97,3622.97,200.0
2025-05-12 11:10:00,3621.66,3621.66,3621.65,3621.66,100.0,3621.66,3621.66,3621.65,3621.66,100.0
2025-05-12 11:15:00,3598.47,3612.24,3598.47,3612.24,200.0,3598.47,3612.24,3598.47,3612.24,200.0
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 11:25:00,3598.78,3598.78,3598.78,3598.78,0.0,3598.78,3598.78,3598.78,3598.78,0.0
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 11:35:00,3599.05,3599.05,3599.05,3599.05,0.0,3599.05,3599.05,3599.05,3599.05,0.0
2025-05-12 11:40:00,3599.05,3599.05,3599.05,3599.05,0.0,3599.05,3599.05,3599.05,3599.05,0.0
2025-05-12 11:45:00,3581.27,3581.27,3581.27,3581.27,100.0,3581.27,3581.27,3581.27,3581.27,100.0
2025-05-12 11:50:00,3587.67,3587.68,3587.67,3587.67,100.0,3587.67,3587.68,3587.67,3587.67,100.0
2025-05-12 11:55:00,3600.0,3600.0,3600.0,3600.0,206.0,3600.0,3600.0,3600.0,3600.0,206.0
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 12:05:00,3601.07,3601.07,3601.07,3601.07,0.0,3601.07,3601.07,3601.07,3601.07,0.0
2025-05-12 12:10:00,3601.07,3601.07,3601.07,3601.07,0.0,3601.07,3601.07,3601.07,3601.07,0.0
2025-05-12 12:15:00,3601.07,3601.07,3601.07,3601.07,0.0,3601.07,3601.07,3601.07,3601.07,0.0
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 12:25:00,3601.07,3601.07,3601.07,3601.07,0.0,3601.07,3601.07,3601.07,3601.07,0.0
2025-05-12 12:30:00,3620.0,3626.51,3620.0,3626.51,400.0,3620.0,3626.51,3620.0,3626.51,400.0
2025-05-12 12:35:00,3626.72,3626.72,3626.72,3626.72,100.0,3626.72,3626.72,3626.72,3626.72,100.0
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 12:45:00,3633.41,3633.41,3633.41,3633.41,0.0,3633.41,3633.41,3633.41,3633.41,0.0
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 12:55:00,3646.31,3646.31,3646.31,3646.31,0.0,3646.31,3646.31,3646.31,3646.31,0.0
2025-05-12 13:00:00,3646.31,3646.31,3646.31,3646.31,0.0,3646.31,3646.31,3646.31,3646.31,0.0
2025-05-12 13:05:00,3644.68,3644.68,3644.68,3644.68,100.0,3644.68,3644.68,3644.68,3644.68,100.0
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 13:15:00,3644.68,3644.68,3644.68,3644.68,0.0,3644.68,3644.68,3644.68,3644.68,0.0
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 13:25:00,3635.96,3635.96,3635.96,3635.96,0.0,3635.96,3635.96,3635.96,3635.96,0.0
2025-05-12 13:30:00,3635.96,3635.96,3635.96,3635.96,0.0,3635.96,3635.96,3635.96,3635.96,0.0
2025-05-12 13:35:00,3640.28,3640.28,3640.28,3640.28,100.0,3640.28,3640.28,3640.28,3640.28,100.0
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 13:45:00,3640.28,3640.28,3640.28,3640.28,0.0,3640.28,3640.28,3640.28,3640.28,0.0
2025-05-12 13:50:00,3640.28,3640.28,3640.28,3640.28,0.0,3640.28,3640.28,3640.28,3640.28,0.0
2025-05-12 13:55:00,3629.1,3640.32,3629.1,3639.7,600.0,3629.1,3640.32,3629.1,3639.7,600.0
2025-05-12 14:00:00,3642.44,3642.44,3642.44,3642.44,100.0,3642.44,3642.44,3642.44,3642.44,100.0
2025-05-12 14:05:00,3639.03,3639.03,3630.05,3631.45,300.0,3639.03,3639.03,3630.05,3631.45,300.0
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 14:15:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
2025-05-12 14:20:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
2025-05-12 14:25:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
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 14:35:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
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 14:45:00,3640.34,3640.34,3640.34,3640.34,0.0,3640.34,3640.34,3640.34,3640.34,0.0
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 14:55:00,3656.64,3656.64,3656.64,3656.64,0.0,3656.64,3656.64,3656.64,3656.64,0.0
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 15:05:00,3654.61,3654.61,3654.61,3654.61,0.0,3654.61,3654.61,3654.61,3654.61,0.0
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 15:15:00,3655.0,3655.0,3655.0,3655.0,0.0,3655.0,3655.0,3655.0,3655.0,0.0
2025-05-12 15:20:00,3654.88,3663.0,3654.88,3661.39,509.0,3654.88,3663.0,3654.88,3661.39,509.0
2025-05-12 15:25:00,3663.16,3663.16,3663.16,3663.16,100.0,3663.16,3663.16,3663.16,3663.16,100.0
2025-05-12 15:30:00,3662.41,3662.42,3658.46,3658.46,917.0,3662.41,3662.42,3658.46,3658.46,917.0
2025-05-12 15:35:00,3653.57,3655.0,3653.57,3654.76,362.0,3653.57,3655.0,3653.57,3654.76,362.0
2025-05-12 15:40:00,3655.62,3655.62,3655.62,3655.62,100.0,3655.62,3655.62,3655.62,3655.62,100.0
2025-05-12 15:45:00,3655.65,3658.15,3655.65,3656.4,300.0,3655.65,3658.15,3655.65,3656.4,300.0
2025-05-12 15:50:00,3661.6,3661.83,3661.28,3661.28,640.0,3661.6,3661.83,3661.28,3661.28,640.0
2025-05-12 15:55:00,3663.0,3663.52,3661.31,3663.52,1106.0,3663.0,3663.52,3661.31,3663.52,1106.0
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 09:35:00,3667.09,3667.09,3667.09,3667.09,0.0,3667.09,3667.09,3667.09,3667.09,0.0
2025-05-13 09:40:00,3667.09,3667.09,3667.09,3667.09,0.0,3667.09,3667.09,3667.09,3667.09,0.0
2025-05-13 09:45:00,3667.09,3667.09,3667.09,3667.09,0.0,3667.09,3667.09,3667.09,3667.09,0.0
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 09:55:00,3663.87,3663.87,3663.87,3663.87,0.0,3663.87,3663.87,3663.87,3663.87,0.0
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 10:05:00,3664.77,3664.77,3664.77,3664.77,0.0,3664.77,3664.77,3664.77,3664.77,0.0
2025-05-13 10:10:00,3664.77,3664.77,3664.77,3664.77,0.0,3664.77,3664.77,3664.77,3664.77,0.0
2025-05-13 10:15:00,3678.26,3678.26,3678.25,3678.26,100.0,3678.26,3678.26,3678.25,3678.26,100.0
2025-05-13 10:20:00,3694.84,3694.84,3678.25,3678.26,400.0,3694.84,3694.84,3678.25,3678.26,400.0
2025-05-13 10:25:00,3680.29,3680.29,3680.28,3680.29,128.0,3680.29,3680.29,3680.28,3680.29,128.0
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 10:35:00,3671.36,3671.36,3671.36,3671.36,0.0,3671.36,3671.36,3671.36,3671.36,0.0
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 10:45:00,3673.0,3673.0,3673.0,3673.0,0.0,3673.0,3673.0,3673.0,3673.0,0.0
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 10:55:00,3673.11,3673.11,3673.11,3673.11,0.0,3673.11,3673.11,3673.11,3673.11,0.0
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 11:05:00,3679.31,3679.31,3679.31,3679.31,0.0,3679.31,3679.31,3679.31,3679.31,0.0
2025-05-13 11:10:00,3679.31,3679.31,3679.31,3679.31,0.0,3679.31,3679.31,3679.31,3679.31,0.0
2025-05-13 11:15:00,3679.31,3679.31,3679.31,3679.31,0.0,3679.31,3679.31,3679.31,3679.31,0.0
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 11:25:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
2025-05-13 11:30:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
2025-05-13 11:35:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
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 11:45:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
2025-05-13 11:50:00,3683.32,3683.32,3683.32,3683.32,0.0,3683.32,3683.32,3683.32,3683.32,0.0
2025-05-13 11:55:00,3669.52,3678.25,3666.02,3666.02,800.0,3669.52,3678.25,3666.02,3666.02,800.0
2025-05-13 12:00:00,3666.02,3666.02,3666.02,3666.02,0.0,3666.02,3666.02,3666.02,3666.02,0.0
2025-05-13 12:05:00,3663.57,3663.57,3660.84,3660.85,400.0,3663.57,3663.57,3660.84,3660.85,400.0
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 12:15:00,3664.01,3664.01,3664.01,3664.01,0.0,3664.01,3664.01,3664.01,3664.01,0.0
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 12:25:00,3667.32,3667.32,3667.32,3667.32,0.0,3667.32,3667.32,3667.32,3667.32,0.0
2025-05-13 12:30:00,3667.32,3667.32,3667.32,3667.32,0.0,3667.32,3667.32,3667.32,3667.32,0.0
2025-05-13 12:35:00,3667.32,3667.32,3667.32,3667.32,0.0,3667.32,3667.32,3667.32,3667.32,0.0
2025-05-13 12:40:00,3667.32,3667.32,3667.32,3667.32,0.0,3667.32,3667.32,3667.32,3667.32,0.0
2025-05-13 12:45:00,3656.02,3656.02,3656.01,3656.02,100.0,3656.02,3656.02,3656.01,3656.02,100.0
2025-05-13 12:50:00,3649.43,3649.43,3649.43,3649.43,300.0,3649.43,3649.43,3649.43,3649.43,300.0
2025-05-13 12:55:00,3649.43,3649.43,3643.0,3643.0,763.0,3649.43,3649.43,3643.0,3643.0,763.0
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 13:05:00,3643.0,3643.0,3643.0,3643.0,0.0,3643.0,3643.0,3643.0,3643.0,0.0
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 13:15:00,3643.0,3643.0,3643.0,3643.0,0.0,3643.0,3643.0,3643.0,3643.0,0.0
2025-05-13 13:20:00,3643.24,3646.93,3638.98,3646.0,600.0,3643.24,3646.93,3638.98,3646.0,600.0
2025-05-13 13:25:00,3653.95,3653.95,3653.95,3653.95,100.0,3653.95,3653.95,3653.95,3653.95,100.0
2025-05-13 13:30:00,3653.95,3653.95,3653.95,3653.95,0.0,3653.95,3653.95,3653.95,3653.95,0.0
2025-05-13 13:35:00,3656.78,3656.78,3653.68,3655.04,300.0,3656.78,3656.78,3653.68,3655.04,300.0
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 13:45:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
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 13:55:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
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 14:05:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
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 14:15:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
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 14:25:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
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 14:35:00,3655.04,3655.04,3655.04,3655.04,0.0,3655.04,3655.04,3655.04,3655.04,0.0
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 14:45:00,3655.2,3655.2,3655.2,3655.2,0.0,3655.2,3655.2,3655.2,3655.2,0.0
2025-05-13 14:50:00,3655.2,3655.2,3655.2,3655.2,0.0,3655.2,3655.2,3655.2,3655.2,0.0
2025-05-13 14:55:00,3657.35,3657.35,3657.35,3657.35,300.0,3657.35,3657.35,3657.35,3657.35,300.0
2025-05-13 15:00:00,3657.35,3657.35,3657.35,3657.35,0.0,3657.35,3657.35,3657.35,3657.35,0.0
2025-05-13 15:05:00,3655.0,3658.65,3655.0,3658.65,200.0,3655.0,3658.65,3655.0,3658.65,200.0
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 15:15:00,3655.59,3655.59,3655.59,3655.59,0.0,3655.59,3655.59,3655.59,3655.59,0.0
2025-05-13 15:20:00,3655.59,3655.59,3655.59,3655.59,0.0,3655.59,3655.59,3655.59,3655.59,0.0
2025-05-13 15:25:00,3654.04,3654.04,3652.66,3652.66,400.0,3654.04,3654.04,3652.66,3652.66,400.0
2025-05-13 15:30:00,3652.29,3652.9,3652.29,3652.9,200.0,3652.29,3652.9,3652.29,3652.9,200.0
2025-05-13 15:35:00,3655.64,3655.65,3640.32,3653.57,1040.0,3655.64,3655.65,3640.32,3653.57,1040.0
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 15:45:00,3657.39,3657.39,3657.39,3657.39,0.0,3657.39,3657.39,3657.39,3657.39,0.0
2025-05-13 15:50:00,3657.39,3657.39,3649.16,3649.16,816.0,3657.39,3657.39,3649.16,3649.16,816.0
2025-05-13 15:55:00,3647.05,3651.21,3645.65,3645.65,856.0,3647.05,3651.21,3645.65,3645.65,856.0
2025-05-14 09:30:00,3647.0,3647.0,3647.0,3647.0,513.0,3647.0,3647.0,3647.0,3647.0,513.0
2025-05-14 09:35:00,3640.0,3640.0,3640.0,3640.0,100.0,3640.0,3640.0,3640.0,3640.0,100.0
2025-05-14 09:40:00,3640.0,3640.0,3640.0,3640.0,0.0,3640.0,3640.0,3640.0,3640.0,0.0
2025-05-14 09:45:00,3659.01,3659.01,3638.33,3640.24,300.0,3659.01,3659.01,3638.33,3640.24,300.0
2025-05-14 09:50:00,3639.36,3646.47,3633.17,3646.47,553.0,3639.36,3646.47,3633.17,3646.47,553.0
2025-05-14 09:55:00,3646.07,3646.07,3637.5,3639.38,697.0,3646.07,3646.07,3637.5,3639.38,697.0
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 10:05:00,3654.61,3654.61,3654.61,3654.61,0.0,3654.61,3654.61,3654.61,3654.61,0.0
2025-05-14 10:10:00,3643.44,3643.44,3643.24,3643.24,200.0,3643.44,3643.44,3643.24,3643.24,200.0
2025-05-14 10:15:00,3643.24,3643.24,3643.24,3643.24,100.0,3643.24,3643.24,3643.24,3643.24,100.0
2025-05-14 10:20:00,3652.29,3652.29,3652.29,3652.29,100.0,3652.29,3652.29,3652.29,3652.29,100.0
2025-05-14 10:25:00,3652.9,3652.9,3649.6,3649.6,300.0,3652.9,3652.9,3649.6,3649.6,300.0
2025-05-14 10:30:00,3647.99,3647.99,3647.99,3647.99,100.0,3647.99,3647.99,3647.99,3647.99,100.0
2025-05-14 10:35:00,3648.89,3649.16,3648.26,3648.66,600.0,3648.89,3649.16,3648.26,3648.66,600.0
2025-05-14 10:40:00,3648.66,3655.72,3647.98,3655.0,600.0,3648.66,3655.72,3647.98,3655.0,600.0
2025-05-14 10:45:00,3648.58,3648.58,3648.58,3648.58,100.0,3648.58,3648.58,3648.58,3648.58,100.0
2025-05-14 10:50:00,3648.58,3648.58,3648.58,3648.58,0.0,3648.58,3648.58,3648.58,3648.58,0.0
2025-05-14 10:55:00,3645.71,3645.71,3645.71,3645.71,100.0,3645.71,3645.71,3645.71,3645.71,100.0
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 11:05:00,3645.71,3645.71,3645.71,3645.71,0.0,3645.71,3645.71,3645.71,3645.71,0.0
2025-05-14 11:10:00,3649.0,3649.0,3648.2,3648.2,560.0,3649.0,3649.0,3648.2,3648.2,560.0
2025-05-14 11:15:00,3648.21,3648.21,3648.21,3648.21,100.0,3648.21,3648.21,3648.21,3648.21,100.0
2025-05-14 11:20:00,3648.21,3648.21,3648.21,3648.21,0.0,3648.21,3648.21,3648.21,3648.21,0.0
2025-05-14 11:25:00,3648.52,3648.52,3648.52,3648.52,317.0,3648.52,3648.52,3648.52,3648.52,317.0
2025-05-14 11:30:00,3648.52,3648.52,3648.52,3648.52,0.0,3648.52,3648.52,3648.52,3648.52,0.0
2025-05-14 11:35:00,3647.21,3647.21,3647.21,3647.21,100.0,3647.21,3647.21,3647.21,3647.21,100.0
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 11:45:00,3652.59,3652.59,3652.59,3652.59,0.0,3652.59,3652.59,3652.59,3652.59,0.0
2025-05-14 11:50:00,3649.73,3649.73,3649.72,3649.73,100.0,3649.73,3649.73,3649.72,3649.73,100.0
2025-05-14 11:55:00,3649.18,3659.37,3649.18,3659.37,300.0,3649.18,3659.37,3649.18,3659.37,300.0
2025-05-14 12:00:00,3660.0,3660.0,3660.0,3660.0,200.0,3660.0,3660.0,3660.0,3660.0,200.0
2025-05-14 12:05:00,3661.65,3661.65,3661.65,3661.65,100.0,3661.65,3661.65,3661.65,3661.65,100.0
2025-05-14 12:10:00,3661.65,3661.65,3661.65,3661.65,0.0,3661.65,3661.65,3661.65,3661.65,0.0
2025-05-14 12:15:00,3645.5,3645.51,3645.5,3645.5,140.0,3645.5,3645.51,3645.5,3645.5,140.0
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 12:25:00,3645.5,3645.5,3645.5,3645.5,0.0,3645.5,3645.5,3645.5,3645.5,0.0
2025-05-14 12:30:00,3645.5,3645.5,3645.5,3645.5,0.0,3645.5,3645.5,3645.5,3645.5,0.0
2025-05-14 12:35:00,3655.49,3655.5,3655.49,3655.49,100.0,3655.49,3655.5,3655.49,3655.49,100.0
2025-05-14 12:40:00,3655.49,3655.49,3655.49,3655.49,0.0,3655.49,3655.49,3655.49,3655.49,0.0
2025-05-14 12:45:00,3654.0,3658.8,3654.0,3656.03,805.0,3654.0,3658.8,3654.0,3656.03,805.0
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 12:55:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:00:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:05:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
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 13:15:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
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 13:25:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:30:00,3659.46,3659.46,3659.46,3659.46,0.0,3659.46,3659.46,3659.46,3659.46,0.0
2025-05-14 13:35:00,3658.43,3658.43,3658.43,3658.43,100.0,3658.43,3658.43,3658.43,3658.43,100.0
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 13:45:00,3658.43,3658.43,3658.43,3658.43,0.0,3658.43,3658.43,3658.43,3658.43,0.0
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 13:55:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:00:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:05:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
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 14:15:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
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 14:25:00,3663.83,3663.83,3663.83,3663.83,0.0,3663.83,3663.83,3663.83,3663.83,0.0
2025-05-14 14:30:00,3665.02,3665.02,3665.02,3665.02,201.0,3665.02,3665.02,3665.02,3665.02,201.0
2025-05-14 14:35:00,3663.76,3663.76,3663.75,3663.76,100.0,3663.76,3663.76,3663.75,3663.76,100.0
2025-05-14 14:40:00,3663.16,3663.16,3660.05,3660.06,400.0,3663.16,3663.16,3660.05,3660.06,400.0
2025-05-14 14:45:00,3662.11,3662.11,3662.11,3662.11,100.0,3662.11,3662.11,3662.11,3662.11,100.0
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 14:55:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
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 15:05:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
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 15:15:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
2025-05-14 15:20:00,3662.11,3662.11,3662.11,3662.11,0.0,3662.11,3662.11,3662.11,3662.11,0.0
2025-05-14 15:25:00,3647.7,3647.7,3647.69,3647.7,100.0,3647.7,3647.7,3647.69,3647.7,100.0
2025-05-14 15:30:00,3650.96,3650.96,3648.51,3648.52,200.0,3650.96,3650.96,3648.51,3648.52,200.0
2025-05-14 15:35:00,3649.44,3649.44,3649.44,3649.44,100.0,3649.44,3649.44,3649.44,3649.44,100.0
2025-05-14 15:40:00,3647.37,3647.37,3641.53,3641.53,1000.0,3647.37,3647.37,3641.53,3641.53,1000.0
2025-05-14 15:45:00,3645.12,3645.12,3645.12,3645.12,100.0,3645.12,3645.12,3645.12,3645.12,100.0
2025-05-14 15:50:00,3644.93,3648.58,3644.56,3648.58,600.0,3644.93,3648.58,3644.56,3648.58,600.0
2025-05-14 15:55:00,3650.27,3650.27,3640.71,3645.27,3853.0,3650.27,3650.27,3640.71,3645.27,3853.0
2025-05-15 09:30:00,3654.47,3674.98,3654.47,3674.98,967.0,3654.47,3674.98,3654.47,3674.98,967.0
2025-05-15 09:35:00,3668.92,3687.8,3668.92,3671.99,1519.0,3668.92,3687.8,3668.92,3671.99,1519.0
2025-05-15 09:40:00,3671.99,3671.99,3671.99,3671.99,0.0,3671.99,3671.99,3671.99,3671.99,0.0
2025-05-15 09:45:00,3676.85,3676.85,3676.84,3676.85,500.0,3676.85,3676.85,3676.84,3676.85,500.0
2025-05-15 09:50:00,3688.15,3699.43,3685.0,3689.0,1122.0,3688.15,3699.43,3685.0,3689.0,1122.0
2025-05-15 09:55:00,3689.0,3689.0,3689.0,3689.0,100.0,3689.0,3689.0,3689.0,3689.0,100.0
2025-05-15 10:00:00,3711.79,3711.79,3711.79,3711.79,100.0,3711.79,3711.79,3711.79,3711.79,100.0
2025-05-15 10:05:00,3708.75,3708.75,3708.75,3708.75,345.0,3708.75,3708.75,3708.75,3708.75,345.0
2025-05-15 10:10:00,3708.4,3708.4,3708.4,3708.4,100.0,3708.4,3708.4,3708.4,3708.4,100.0
2025-05-15 10:15:00,3709.46,3709.46,3709.46,3709.46,100.0,3709.46,3709.46,3709.46,3709.46,100.0
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 10:25:00,3710.52,3710.52,3710.52,3710.52,0.0,3710.52,3710.52,3710.52,3710.52,0.0
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 10:35:00,3716.9,3716.9,3716.9,3716.9,0.0,3716.9,3716.9,3716.9,3716.9,0.0
2025-05-15 10:40:00,3723.2,3723.2,3720.68,3720.68,204.0,3723.2,3723.2,3720.68,3720.68,204.0
2025-05-15 10:45:00,3720.76,3720.76,3720.76,3720.76,100.0,3720.76,3720.76,3720.76,3720.76,100.0
2025-05-15 10:50:00,3717.37,3717.37,3717.37,3717.37,100.0,3717.37,3717.37,3717.37,3717.37,100.0
2025-05-15 10:55:00,3723.14,3728.12,3723.13,3728.12,300.0,3723.14,3728.12,3723.13,3728.12,300.0
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 11:05:00,3728.12,3728.12,3728.12,3728.12,0.0,3728.12,3728.12,3728.12,3728.12,0.0
2025-05-15 11:10:00,3737.0,3737.0,3737.0,3737.0,200.0,3737.0,3737.0,3737.0,3737.0,200.0
2025-05-15 11:15:00,3737.0,3737.0,3733.36,3733.37,300.0,3737.0,3737.0,3733.36,3733.37,300.0
2025-05-15 11:20:00,3736.0,3736.0,3733.23,3734.94,400.0,3736.0,3736.0,3733.23,3734.94,400.0
2025-05-15 11:25:00,3733.32,3733.32,3731.39,3733.32,500.0,3733.32,3733.32,3731.39,3733.32,500.0
2025-05-15 11:30:00,3731.1,3738.35,3731.1,3738.35,300.0,3731.1,3738.35,3731.1,3738.35,300.0
2025-05-15 11:35:00,3736.64,3736.64,3735.28,3735.28,200.0,3736.64,3736.64,3735.28,3735.28,200.0
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 11:45:00,3735.28,3735.28,3735.28,3735.28,0.0,3735.28,3735.28,3735.28,3735.28,0.0
2025-05-15 11:50:00,3738.91,3738.91,3734.68,3734.68,200.0,3738.91,3738.91,3734.68,3734.68,200.0
2025-05-15 11:55:00,3734.86,3734.86,3730.39,3730.39,200.0,3734.86,3734.86,3730.39,3730.39,200.0
2025-05-15 12:00:00,3733.94,3733.94,3733.94,3733.94,100.0,3733.94,3733.94,3733.94,3733.94,100.0
2025-05-15 12:05:00,3733.94,3738.38,3733.94,3735.91,1400.0,3733.94,3738.38,3733.94,3735.91,1400.0
2025-05-15 12:10:00,3734.8,3738.19,3734.8,3736.24,600.0,3734.8,3738.19,3734.8,3736.24,600.0
2025-05-15 12:15:00,3734.0,3735.0,3732.74,3732.74,413.0,3734.0,3735.0,3732.74,3732.74,413.0
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 12:25:00,3729.65,3729.65,3729.65,3729.65,0.0,3729.65,3729.65,3729.65,3729.65,0.0
2025-05-15 12:30:00,3729.0,3729.0,3729.0,3729.0,100.0,3729.0,3729.0,3729.0,3729.0,100.0
2025-05-15 12:35:00,3729.43,3729.43,3729.43,3729.43,100.0,3729.43,3729.43,3729.43,3729.43,100.0
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 12:45:00,3722.33,3722.33,3722.33,3722.33,0.0,3722.33,3722.33,3722.33,3722.33,0.0
2025-05-15 12:50:00,3724.88,3724.88,3724.88,3724.88,100.0,3724.88,3724.88,3724.88,3724.88,100.0
2025-05-15 12:55:00,3731.02,3732.91,3731.02,3732.91,400.0,3731.02,3732.91,3731.02,3732.91,400.0
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 13:05:00,3738.56,3738.56,3738.56,3738.56,0.0,3738.56,3738.56,3738.56,3738.56,0.0
2025-05-15 13:10:00,3733.5,3733.5,3730.05,3730.05,272.0,3733.5,3733.5,3730.05,3730.05,272.0
2025-05-15 13:15:00,3734.4,3734.4,3734.4,3734.4,100.0,3734.4,3734.4,3734.4,3734.4,100.0
2025-05-15 13:20:00,3735.82,3735.82,3735.82,3735.82,100.0,3735.82,3735.82,3735.82,3735.82,100.0
2025-05-15 13:25:00,3732.32,3732.32,3732.32,3732.32,100.0,3732.32,3732.32,3732.32,3732.32,100.0
2025-05-15 13:30:00,3733.21,3733.21,3733.2,3733.21,200.0,3733.21,3733.21,3733.2,3733.21,200.0
2025-05-15 13:35:00,3730.14,3730.14,3728.49,3728.49,327.0,3730.14,3730.14,3728.49,3728.49,327.0
2025-05-15 13:40:00,3728.49,3728.49,3728.49,3728.49,0.0,3728.49,3728.49,3728.49,3728.49,0.0
2025-05-15 13:45:00,3731.32,3736.6,3731.32,3736.6,200.0,3731.32,3736.6,3731.32,3736.6,200.0
2025-05-15 13:50:00,3736.8,3736.8,3736.8,3736.8,100.0,3736.8,3736.8,3736.8,3736.8,100.0
2025-05-15 13:55:00,3731.64,3736.73,3731.64,3736.73,600.0,3731.64,3736.73,3731.64,3736.73,600.0
2025-05-15 14:00:00,3736.73,3736.73,3733.1,3733.1,300.0,3736.73,3736.73,3733.1,3733.1,300.0
2025-05-15 14:05:00,3734.42,3734.42,3734.42,3734.42,100.0,3734.42,3734.42,3734.42,3734.42,100.0
2025-05-15 14:10:00,3736.32,3736.32,3729.41,3729.41,500.0,3736.32,3736.32,3729.41,3729.41,500.0
2025-05-15 14:15:00,3732.81,3732.81,3732.8,3732.81,100.0,3732.81,3732.81,3732.8,3732.81,100.0
2025-05-15 14:20:00,3731.74,3731.74,3731.73,3731.74,100.0,3731.74,3731.74,3731.73,3731.74,100.0
2025-05-15 14:25:00,3734.26,3738.42,3730.82,3730.82,337.0,3734.26,3738.42,3730.82,3730.82,337.0
2025-05-15 14:30:00,3736.61,3736.61,3736.61,3736.61,273.0,3736.61,3736.61,3736.61,3736.61,273.0
2025-05-15 14:35:00,3732.8,3735.66,3732.8,3735.66,200.0,3732.8,3735.66,3732.8,3735.66,200.0
2025-05-15 14:40:00,3732.69,3732.69,3728.21,3728.21,443.0,3732.69,3732.69,3728.21,3728.21,443.0
2025-05-15 14:45:00,3727.3,3727.3,3727.3,3727.3,100.0,3727.3,3727.3,3727.3,3727.3,100.0
2025-05-15 14:50:00,3731.8,3731.8,3731.8,3731.8,200.0,3731.8,3731.8,3731.8,3731.8,200.0
2025-05-15 14:55:00,3730.98,3731.8,3730.8,3730.8,300.0,3730.98,3731.8,3730.8,3730.8,300.0
2025-05-15 15:00:00,3725.05,3733.43,3725.05,3730.05,646.0,3725.05,3733.43,3725.05,3730.05,646.0
2025-05-15 15:05:00,3730.26,3730.26,3730.26,3730.26,100.0,3730.26,3730.26,3730.26,3730.26,100.0
2025-05-15 15:10:00,3734.08,3734.92,3728.97,3731.81,900.0,3734.08,3734.92,3728.97,3731.81,900.0
2025-05-15 15:15:00,3732.93,3735.03,3731.92,3735.03,400.0,3732.93,3735.03,3731.92,3735.03,400.0
2025-05-15 15:20:00,3735.03,3736.67,3735.01,3735.01,1100.0,3735.03,3736.67,3735.01,3735.01,1100.0
2025-05-15 15:25:00,3735.07,3735.07,3729.02,3730.64,754.0,3735.07,3735.07,3729.02,3730.64,754.0
2025-05-15 15:30:00,3733.21,3733.84,3733.21,3733.84,300.0,3733.21,3733.84,3733.21,3733.84,300.0
2025-05-15 15:35:00,3731.31,3731.31,3726.91,3726.91,300.0,3731.31,3731.31,3726.91,3726.91,300.0
2025-05-15 15:40:00,3731.72,3734.25,3729.01,3734.25,2700.0,3731.72,3734.25,3729.01,3734.25,2700.0
2025-05-15 15:45:00,3733.0,3744.0,3733.0,3744.0,908.0,3733.0,3744.0,3733.0,3744.0,908.0
2025-05-15 15:50:00,3747.0,3758.19,3747.0,3748.6,966.0,3747.0,3758.19,3747.0,3748.6,966.0
2025-05-15 15:55:00,3751.79,3758.36,3750.06,3758.36,3139.0,3751.79,3758.36,3750.06,3758.36,3139.0
2025-05-16 09:30:00,3760.42,3760.42,3760.42,3760.42,4304.0,3760.42,3760.42,3760.42,3760.42,4304.0
2025-05-16 09:35:00,3762.0,3762.0,3762.0,3762.0,492.0,3762.0,3762.0,3762.0,3762.0,492.0
2025-05-16 09:40:00,3765.51,3791.33,3765.5,3791.32,933.0,3765.51,3791.33,3765.5,3791.32,933.0
2025-05-16 09:45:00,3753.41,3755.3,3753.4,3755.3,1700.0,3753.41,3755.3,3753.4,3755.3,1700.0
2025-05-16 09:50:00,3755.3,3755.3,3753.41,3754.7,600.0,3755.3,3755.3,3753.41,3754.7,600.0
2025-05-16 09:55:00,3754.4,3754.4,3753.41,3753.41,200.0,3754.4,3754.4,3753.41,3753.41,200.0
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 10:05:00,3754.36,3754.36,3754.36,3754.36,0.0,3754.36,3754.36,3754.36,3754.36,0.0
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 10:15:00,3757.19,3757.19,3757.19,3757.19,0.0,3757.19,3757.19,3757.19,3757.19,0.0
2025-05-16 10:20:00,3757.19,3757.19,3757.19,3757.19,0.0,3757.19,3757.19,3757.19,3757.19,0.0
2025-05-16 10:25:00,3757.19,3757.19,3757.19,3757.19,0.0,3757.19,3757.19,3757.19,3757.19,0.0
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 10:35:00,3757.19,3757.19,3757.19,3757.19,0.0,3757.19,3757.19,3757.19,3757.19,0.0
2025-05-16 10:40:00,3774.03,3774.03,3774.03,3774.03,100.0,3774.03,3774.03,3774.03,3774.03,100.0
2025-05-16 10:45:00,3771.33,3771.33,3771.32,3771.33,147.0,3771.33,3771.33,3771.32,3771.33,147.0
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 10:55:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
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 11:05:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
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 11:15:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
2025-05-16 11:20:00,3771.33,3771.33,3771.33,3771.33,0.0,3771.33,3771.33,3771.33,3771.33,0.0
2025-05-16 11:25:00,3760.11,3760.11,3760.11,3760.11,100.0,3760.11,3760.11,3760.11,3760.11,100.0
2025-05-16 11:30:00,3760.11,3760.11,3760.11,3760.11,0.0,3760.11,3760.11,3760.11,3760.11,0.0
2025-05-16 11:35:00,3759.28,3759.28,3747.43,3747.44,287.0,3759.28,3759.28,3747.43,3747.44,287.0
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 11:45:00,3747.44,3747.44,3747.44,3747.44,0.0,3747.44,3747.44,3747.44,3747.44,0.0
2025-05-16 11:50:00,3755.2,3759.01,3755.2,3757.76,1200.0,3755.2,3759.01,3755.2,3757.76,1200.0
2025-05-16 11:55:00,3747.2,3747.2,3747.2,3747.2,116.0,3747.2,3747.2,3747.2,3747.2,116.0
2025-05-16 12:00:00,3747.2,3747.2,3747.2,3747.2,0.0,3747.2,3747.2,3747.2,3747.2,0.0
2025-05-16 12:05:00,3758.24,3758.24,3758.24,3758.24,200.0,3758.24,3758.24,3758.24,3758.24,200.0
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 12:15:00,3757.07,3757.07,3757.07,3757.07,0.0,3757.07,3757.07,3757.07,3757.07,0.0
2025-05-16 12:20:00,3761.39,3761.64,3758.56,3758.56,300.0,3761.39,3761.64,3758.56,3758.56,300.0
2025-05-16 12:25:00,3759.89,3759.89,3758.67,3758.67,200.0,3759.89,3759.89,3758.67,3758.67,200.0
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 12:35:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
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 12:45:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
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 12:55:00,3758.67,3758.67,3758.67,3758.67,0.0,3758.67,3758.67,3758.67,3758.67,0.0
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 13:05:00,3764.0,3764.0,3764.0,3764.0,0.0,3764.0,3764.0,3764.0,3764.0,0.0
2025-05-16 13:10:00,3764.0,3764.0,3764.0,3764.0,0.0,3764.0,3764.0,3764.0,3764.0,0.0
2025-05-16 13:15:00,3764.0,3764.0,3764.0,3764.0,0.0,3764.0,3764.0,3764.0,3764.0,0.0
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 13:25:00,3764.0,3764.0,3764.0,3764.0,0.0,3764.0,3764.0,3764.0,3764.0,0.0
2025-05-16 13:30:00,3765.5,3769.75,3765.5,3769.75,400.0,3765.5,3769.75,3765.5,3769.75,400.0
2025-05-16 13:35:00,3760.0,3767.27,3760.0,3767.27,376.0,3760.0,3767.27,3760.0,3767.27,376.0
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 13:45:00,3770.76,3770.76,3770.76,3770.76,0.0,3770.76,3770.76,3770.76,3770.76,0.0
2025-05-16 13:50:00,3770.76,3770.76,3770.76,3770.76,0.0,3770.76,3770.76,3770.76,3770.76,0.0
2025-05-16 13:55:00,3771.2,3771.2,3771.2,3771.2,100.0,3771.2,3771.2,3771.2,3771.2,100.0
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 14:05:00,3770.0,3770.0,3770.0,3770.0,0.0,3770.0,3770.0,3770.0,3770.0,0.0
2025-05-16 14:10:00,3770.0,3771.47,3769.44,3771.47,500.0,3770.0,3771.47,3769.44,3771.47,500.0
2025-05-16 14:15:00,3768.47,3768.47,3765.02,3765.02,1900.0,3768.47,3768.47,3765.02,3765.02,1900.0
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 14:25:00,3767.0,3767.0,3767.0,3767.0,0.0,3767.0,3767.0,3767.0,3767.0,0.0
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 14:35:00,3768.1,3768.1,3768.1,3768.1,0.0,3768.1,3768.1,3768.1,3768.1,0.0
2025-05-16 14:40:00,3768.1,3768.1,3768.1,3768.1,0.0,3768.1,3768.1,3768.1,3768.1,0.0
2025-05-16 14:45:00,3768.1,3768.1,3768.1,3768.1,0.0,3768.1,3768.1,3768.1,3768.1,0.0
2025-05-16 14:50:00,3775.54,3779.99,3775.54,3779.99,300.0,3775.54,3779.99,3775.54,3779.99,300.0
2025-05-16 14:55:00,3780.08,3780.08,3778.72,3778.72,200.0,3780.08,3780.08,3778.72,3778.72,200.0
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 15:05:00,3774.95,3774.95,3774.95,3774.95,0.0,3774.95,3774.95,3774.95,3774.95,0.0
2025-05-16 15:10:00,3774.72,3774.72,3774.72,3774.72,100.0,3774.72,3774.72,3774.72,3774.72,100.0
2025-05-16 15:15:00,3771.5,3772.35,3771.5,3772.35,400.0,3771.5,3772.35,3771.5,3772.35,400.0
2025-05-16 15:20:00,3770.95,3770.95,3768.84,3768.84,445.0,3770.95,3770.95,3768.84,3768.84,445.0
2025-05-16 15:25:00,3773.76,3773.76,3770.4,3770.4,200.0,3773.76,3773.76,3770.4,3770.4,200.0
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 15:35:00,3770.06,3770.06,3770.06,3770.06,0.0,3770.06,3770.06,3770.06,3770.06,0.0
2025-05-16 15:40:00,3772.35,3772.35,3772.35,3772.35,100.0,3772.35,3772.35,3772.35,3772.35,100.0
2025-05-16 15:45:00,3770.03,3772.96,3770.02,3770.13,800.0,3770.03,3772.96,3770.02,3770.13,800.0
2025-05-16 15:50:00,3772.5,3779.5,3766.36,3779.5,1900.0,3772.5,3779.5,3766.36,3779.5,1900.0
2025-05-16 15:55:00,3779.64,3785.58,3770.0,3780.9,4262.0,3779.64,3785.58,3770.0,3780.9,4262.0
2025-05-19 09:30:00,3813.8,3835.61,3800.91,3815.47,2906.0,3813.8,3835.61,3800.91,3815.47,2906.0
2025-05-19 09:35:00,3810.0,3810.0,3799.0,3799.0,500.0,3810.0,3810.0,3799.0,3799.0,500.0
2025-05-19 09:40:00,3798.53,3798.53,3797.45,3797.45,200.0,3798.53,3798.53,3797.45,3797.45,200.0
2025-05-19 09:45:00,3800.55,3807.67,3800.55,3807.67,300.0,3800.55,3807.67,3800.55,3807.67,300.0
2025-05-19 09:50:00,3820.47,3820.47,3820.47,3820.47,100.0,3820.47,3820.47,3820.47,3820.47,100.0
2025-05-19 09:55:00,3802.37,3802.38,3802.37,3802.37,291.0,3802.37,3802.38,3802.37,3802.37,291.0
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 10:05:00,3832.5,3832.5,3832.5,3832.5,0.0,3832.5,3832.5,3832.5,3832.5,0.0
2025-05-19 10:10:00,3832.41,3832.41,3832.4,3832.41,200.0,3832.41,3832.41,3832.4,3832.41,200.0
2025-05-19 10:15:00,3834.37,3834.37,3832.49,3832.5,200.0,3834.37,3834.37,3832.49,3832.5,200.0
2025-05-19 10:20:00,3836.61,3838.35,3836.6,3838.35,200.0,3836.61,3838.35,3836.6,3838.35,200.0
2025-05-19 10:25:00,3840.64,3846.9,3835.87,3838.74,832.0,3840.64,3846.9,3835.87,3838.74,832.0
2025-05-19 10:30:00,3834.16,3843.0,3832.14,3843.0,871.0,3834.16,3843.0,3832.14,3843.0,871.0
2025-05-19 10:35:00,3845.91,3845.91,3840.05,3840.05,200.0,3845.91,3845.91,3840.05,3840.05,200.0
2025-05-19 10:40:00,3839.44,3840.05,3839.44,3840.05,200.0,3839.44,3840.05,3839.44,3840.05,200.0
2025-05-19 10:45:00,3840.04,3840.04,3839.01,3839.02,618.0,3840.04,3840.04,3839.01,3839.02,618.0
2025-05-19 10:50:00,3840.05,3840.05,3840.05,3840.05,400.0,3840.05,3840.05,3840.05,3840.05,400.0
2025-05-19 10:55:00,3841.53,3841.53,3840.98,3840.98,500.0,3841.53,3841.53,3840.98,3840.98,500.0
2025-05-19 11:00:00,3841.01,3845.9,3841.0,3845.9,346.0,3841.01,3845.9,3841.0,3845.9,346.0
2025-05-19 11:05:00,3844.79,3845.21,3844.79,3845.21,200.0,3844.79,3845.21,3844.79,3845.21,200.0
2025-05-19 11:10:00,3845.21,3845.21,3845.21,3845.21,0.0,3845.21,3845.21,3845.21,3845.21,0.0
2025-05-19 11:15:00,3848.35,3848.35,3848.35,3848.35,100.0,3848.35,3848.35,3848.35,3848.35,100.0
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 11:25:00,3847.75,3847.75,3847.75,3847.75,0.0,3847.75,3847.75,3847.75,3847.75,0.0
2025-05-19 11:30:00,3852.93,3852.93,3845.0,3845.0,300.0,3852.93,3852.93,3845.0,3845.0,300.0
2025-05-19 11:35:00,3845.0,3845.0,3845.0,3845.0,300.0,3845.0,3845.0,3845.0,3845.0,300.0
2025-05-19 11:40:00,3845.0,3845.0,3845.0,3845.0,200.0,3845.0,3845.0,3845.0,3845.0,200.0
2025-05-19 11:45:00,3845.0,3845.0,3845.0,3845.0,200.0,3845.0,3845.0,3845.0,3845.0,200.0
2025-05-19 11:50:00,3845.73,3845.73,3840.0,3840.0,455.0,3845.73,3845.73,3840.0,3840.0,455.0
2025-05-19 11:55:00,3840.0,3840.0,3840.0,3840.0,100.0,3840.0,3840.0,3840.0,3840.0,100.0
2025-05-19 12:00:00,3848.19,3848.19,3846.5,3847.1,300.0,3848.19,3848.19,3846.5,3847.1,300.0
2025-05-19 12:05:00,3846.87,3846.87,3846.5,3846.68,500.0,3846.87,3846.87,3846.5,3846.68,500.0
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 12:15:00,3853.75,3853.75,3853.75,3853.75,0.0,3853.75,3853.75,3853.75,3853.75,0.0
2025-05-19 12:20:00,3853.75,3853.75,3853.75,3853.75,0.0,3853.75,3853.75,3853.75,3853.75,0.0
2025-05-19 12:25:00,3853.75,3853.75,3853.75,3853.75,0.0,3853.75,3853.75,3853.75,3853.75,0.0
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 12:35:00,3853.75,3853.75,3853.75,3853.75,0.0,3853.75,3853.75,3853.75,3853.75,0.0
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 12:45:00,3862.02,3862.02,3862.02,3862.02,0.0,3862.02,3862.02,3862.02,3862.02,0.0
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 12:55:00,3862.02,3862.02,3862.02,3862.02,0.0,3862.02,3862.02,3862.02,3862.02,0.0
2025-05-19 13:00:00,3866.29,3866.3,3866.29,3866.29,176.0,3866.29,3866.3,3866.29,3866.29,176.0
2025-05-19 13:05:00,3871.18,3871.18,3871.17,3871.18,100.0,3871.18,3871.18,3871.17,3871.18,100.0
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 13:15:00,3875.0,3875.0,3875.0,3875.0,0.0,3875.0,3875.0,3875.0,3875.0,0.0
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 13:25:00,3880.5,3880.5,3880.5,3880.5,0.0,3880.5,3880.5,3880.5,3880.5,0.0
2025-05-19 13:30:00,3880.5,3880.5,3880.5,3880.5,0.0,3880.5,3880.5,3880.5,3880.5,0.0
2025-05-19 13:35:00,3879.0,3879.0,3879.0,3879.0,300.0,3879.0,3879.0,3879.0,3879.0,300.0
2025-05-19 13:40:00,3879.0,3879.0,3879.0,3879.0,0.0,3879.0,3879.0,3879.0,3879.0,0.0
2025-05-19 13:45:00,3877.0,3877.0,3877.0,3877.0,200.0,3877.0,3877.0,3877.0,3877.0,200.0
2025-05-19 13:50:00,3878.36,3879.29,3875.18,3875.18,859.0,3878.36,3879.29,3875.18,3875.18,859.0
2025-05-19 13:55:00,3882.01,3882.02,3880.32,3880.32,200.0,3882.01,3882.02,3880.32,3880.32,200.0
2025-05-19 14:00:00,3880.32,3880.32,3880.32,3880.32,0.0,3880.32,3880.32,3880.32,3880.32,0.0
2025-05-19 14:05:00,3875.0,3875.11,3875.0,3875.0,800.0,3875.0,3875.11,3875.0,3875.0,800.0
2025-05-19 14:10:00,3875.0,3875.0,3875.0,3875.0,0.0,3875.0,3875.0,3875.0,3875.0,0.0
2025-05-19 14:15:00,3879.45,3879.85,3874.43,3874.44,500.0,3879.45,3879.85,3874.43,3874.44,500.0
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 14:25:00,3868.63,3868.63,3868.63,3868.63,0.0,3868.63,3868.63,3868.63,3868.63,0.0
2025-05-19 14:30:00,3868.63,3868.63,3868.63,3868.63,0.0,3868.63,3868.63,3868.63,3868.63,0.0
2025-05-19 14:35:00,3868.63,3868.63,3868.63,3868.63,0.0,3868.63,3868.63,3868.63,3868.63,0.0
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 14:45:00,3868.63,3868.63,3868.63,3868.63,0.0,3868.63,3868.63,3868.63,3868.63,0.0
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 14:55:00,3868.57,3868.57,3868.57,3868.57,0.0,3868.57,3868.57,3868.57,3868.57,0.0
2025-05-19 15:00:00,3868.57,3868.57,3868.57,3868.57,0.0,3868.57,3868.57,3868.57,3868.57,0.0
2025-05-19 15:05:00,3867.24,3867.44,3865.01,3867.44,300.0,3867.24,3867.44,3865.01,3867.44,300.0
2025-05-19 15:10:00,3867.44,3867.44,3867.44,3867.44,0.0,3867.44,3867.44,3867.44,3867.44,0.0
2025-05-19 15:15:00,3867.48,3867.48,3867.21,3867.21,300.0,3867.48,3867.48,3867.21,3867.21,300.0
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 15:25:00,3868.36,3868.36,3868.36,3868.36,0.0,3868.36,3868.36,3868.36,3868.36,0.0
2025-05-19 15:30:00,3866.06,3868.0,3866.06,3868.0,200.0,3866.06,3868.0,3866.06,3868.0,200.0
2025-05-19 15:35:00,3863.97,3865.23,3863.97,3865.23,264.0,3863.97,3865.23,3863.97,3865.23,264.0
2025-05-19 15:40:00,3866.99,3867.54,3866.98,3867.54,203.0,3866.99,3867.54,3866.98,3867.54,203.0
2025-05-19 15:45:00,3867.4,3874.94,3867.4,3874.7,1100.0,3867.4,3874.94,3867.4,3874.7,1100.0
2025-05-19 15:50:00,3878.88,3882.53,3877.14,3877.77,720.0,3878.88,3882.53,3877.14,3877.77,720.0
2025-05-19 15:55:00,3875.36,3878.75,3875.36,3876.9,1004.0,3875.36,3878.75,3875.36,3876.9,1004.0
2025-05-20 09:30:00,3875.0,3875.0,3870.0,3870.07,1887.0,3875.0,3875.0,3870.0,3870.07,1887.0
2025-05-20 09:35:00,3870.0,3884.14,3834.55,3884.14,1445.0,3870.0,3884.14,3834.55,3884.14,1445.0
2025-05-20 09:40:00,3884.14,3884.14,3884.14,3884.14,0.0,3884.14,3884.14,3884.14,3884.14,0.0
2025-05-20 09:45:00,3886.21,3886.21,3886.21,3886.21,100.0,3886.21,3886.21,3886.21,3886.21,100.0
2025-05-20 09:50:00,3893.91,3893.91,3893.91,3893.91,100.0,3893.91,3893.91,3893.91,3893.91,100.0
2025-05-20 09:55:00,3894.0,3895.0,3892.39,3892.39,545.0,3894.0,3895.0,3892.39,3892.39,545.0
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 10:05:00,3900.0,3900.0,3900.0,3900.0,0.0,3900.0,3900.0,3900.0,3900.0,0.0
2025-05-20 10:10:00,3900.0,3900.0,3900.0,3900.0,0.0,3900.0,3900.0,3900.0,3900.0,0.0
2025-05-20 10:15:00,3900.0,3900.0,3900.0,3900.0,0.0,3900.0,3900.0,3900.0,3900.0,0.0
2025-05-20 10:20:00,3900.0,3900.0,3900.0,3900.0,0.0,3900.0,3900.0,3900.0,3900.0,0.0
2025-05-20 10:25:00,3888.82,3888.82,3888.82,3888.82,100.0,3888.82,3888.82,3888.82,3888.82,100.0
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 10:35:00,3884.24,3884.24,3884.24,3884.24,0.0,3884.24,3884.24,3884.24,3884.24,0.0
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 10:45:00,3887.41,3887.41,3887.41,3887.41,0.0,3887.41,3887.41,3887.41,3887.41,0.0
2025-05-20 10:50:00,3887.41,3887.41,3887.41,3887.41,0.0,3887.41,3887.41,3887.41,3887.41,0.0
2025-05-20 10:55:00,3886.9,3886.9,3886.9,3886.9,100.0,3886.9,3886.9,3886.9,3886.9,100.0
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 11:05:00,3886.9,3886.9,3886.9,3886.9,0.0,3886.9,3886.9,3886.9,3886.9,0.0
2025-05-20 11:10:00,3886.81,3886.81,3886.57,3886.57,200.0,3886.81,3886.81,3886.57,3886.57,200.0
2025-05-20 11:15:00,3886.57,3886.57,3886.57,3886.57,100.0,3886.57,3886.57,3886.57,3886.57,100.0
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 11:25:00,3886.57,3886.57,3886.57,3886.57,0.0,3886.57,3886.57,3886.57,3886.57,0.0
2025-05-20 11:30:00,3882.0,3882.0,3882.0,3882.0,100.0,3882.0,3882.0,3882.0,3882.0,100.0
2025-05-20 11:35:00,3884.33,3884.33,3884.33,3884.33,100.0,3884.33,3884.33,3884.33,3884.33,100.0
2025-05-20 11:40:00,3884.13,3884.13,3884.13,3884.13,100.0,3884.13,3884.13,3884.13,3884.13,100.0
2025-05-20 11:45:00,3882.0,3882.0,3882.0,3882.0,600.0,3882.0,3882.0,3882.0,3882.0,600.0
2025-05-20 11:50:00,3880.0,3882.46,3880.0,3882.46,400.0,3880.0,3882.46,3880.0,3882.46,400.0
2025-05-20 11:55:00,3880.52,3885.95,3880.52,3884.04,400.0,3880.52,3885.95,3880.52,3884.04,400.0
2025-05-20 12:00:00,3884.04,3884.04,3884.04,3884.04,0.0,3884.04,3884.04,3884.04,3884.04,0.0
2025-05-20 12:05:00,3882.39,3882.4,3882.39,3882.39,278.0,3882.39,3882.4,3882.39,3882.39,278.0
2025-05-20 12:10:00,3882.39,3882.39,3882.39,3882.39,0.0,3882.39,3882.39,3882.39,3882.39,0.0
2025-05-20 12:15:00,3880.22,3880.22,3880.0,3880.0,400.0,3880.22,3880.22,3880.0,3880.0,400.0
2025-05-20 12:20:00,3880.0,3880.0,3880.0,3880.0,0.0,3880.0,3880.0,3880.0,3880.0,0.0
2025-05-20 12:25:00,3875.0,3875.66,3875.0,3875.66,200.0,3875.0,3875.66,3875.0,3875.66,200.0
2025-05-20 12:30:00,3875.66,3875.66,3875.66,3875.66,0.0,3875.66,3875.66,3875.66,3875.66,0.0
2025-05-20 12:35:00,3877.47,3877.47,3877.47,3877.47,254.0,3877.47,3877.47,3877.47,3877.47,254.0
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 12:45:00,3883.96,3883.96,3883.96,3883.96,0.0,3883.96,3883.96,3883.96,3883.96,0.0
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 12:55:00,3883.96,3883.96,3883.96,3883.96,0.0,3883.96,3883.96,3883.96,3883.96,0.0
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 13:05:00,3883.96,3883.96,3883.96,3883.96,0.0,3883.96,3883.96,3883.96,3883.96,0.0
2025-05-20 13:10:00,3883.96,3883.96,3883.96,3883.96,0.0,3883.96,3883.96,3883.96,3883.96,0.0
2025-05-20 13:15:00,3886.02,3886.02,3886.02,3886.02,100.0,3886.02,3886.02,3886.02,3886.02,100.0
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 13:25:00,3886.02,3886.02,3886.02,3886.02,0.0,3886.02,3886.02,3886.02,3886.02,0.0
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 13:35:00,3886.02,3886.02,3886.02,3886.02,0.0,3886.02,3886.02,3886.02,3886.02,0.0
2025-05-20 13:40:00,3886.02,3886.02,3886.02,3886.02,0.0,3886.02,3886.02,3886.02,3886.02,0.0
2025-05-20 13:45:00,3880.79,3880.79,3880.78,3880.79,100.0,3880.79,3880.79,3880.78,3880.79,100.0
2025-05-20 13:50:00,3880.79,3880.79,3880.79,3880.79,0.0,3880.79,3880.79,3880.79,3880.79,0.0
2025-05-20 13:55:00,3883.24,3883.24,3883.23,3883.24,100.0,3883.24,3883.24,3883.23,3883.24,100.0
2025-05-20 14:00:00,3883.24,3883.24,3883.24,3883.24,0.0,3883.24,3883.24,3883.24,3883.24,0.0
2025-05-20 14:05:00,3879.73,3879.73,3879.73,3879.73,200.0,3879.73,3879.73,3879.73,3879.73,200.0
2025-05-20 14:10:00,3879.73,3879.73,3879.73,3879.73,0.0,3879.73,3879.73,3879.73,3879.73,0.0
2025-05-20 14:15:00,3875.91,3875.91,3875.9,3875.91,100.0,3875.91,3875.91,3875.9,3875.91,100.0
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 14:25:00,3870.0,3870.0,3870.0,3870.0,0.0,3870.0,3870.0,3870.0,3870.0,0.0
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 14:35:00,3871.69,3871.69,3871.69,3871.69,0.0,3871.69,3871.69,3871.69,3871.69,0.0
2025-05-20 14:40:00,3871.69,3871.69,3871.69,3871.69,0.0,3871.69,3871.69,3871.69,3871.69,0.0
2025-05-20 14:45:00,3874.8,3876.2,3874.8,3876.2,325.0,3874.8,3876.2,3874.8,3876.2,325.0
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 14:55:00,3880.57,3880.57,3880.57,3880.57,0.0,3880.57,3880.57,3880.57,3880.57,0.0
2025-05-20 15:00:00,3880.57,3880.57,3880.57,3880.57,0.0,3880.57,3880.57,3880.57,3880.57,0.0
2025-05-20 15:05:00,3880.57,3880.57,3880.57,3880.57,0.0,3880.57,3880.57,3880.57,3880.57,0.0
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 15:15:00,3874.93,3874.93,3874.93,3874.93,0.0,3874.93,3874.93,3874.93,3874.93,0.0
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 15:25:00,3874.0,3874.0,3874.0,3874.0,0.0,3874.0,3874.0,3874.0,3874.0,0.0
2025-05-20 15:30:00,3874.0,3874.0,3874.0,3874.0,0.0,3874.0,3874.0,3874.0,3874.0,0.0
2025-05-20 15:35:00,3871.85,3872.21,3871.85,3872.21,360.0,3871.85,3872.21,3871.85,3872.21,360.0
2025-05-20 15:40:00,3873.5,3873.5,3872.88,3872.88,200.0,3873.5,3873.5,3872.88,3872.88,200.0
2025-05-20 15:45:00,3870.7,3870.7,3870.7,3870.7,100.0,3870.7,3870.7,3870.7,3870.7,100.0
2025-05-20 15:50:00,3867.17,3873.67,3867.17,3871.64,629.0,3867.17,3873.67,3867.17,3871.64,629.0
2025-05-20 15:55:00,3871.64,3880.87,3871.64,3880.15,4921.0,3871.64,3880.87,3871.64,3880.15,4921.0
2025-05-21 09:30:00,3910.0,3910.0,3910.0,3910.0,1170.0,3910.0,3910.0,3910.0,3910.0,1170.0
2025-05-21 09:35:00,3898.0,3898.0,3867.72,3867.72,200.0,3898.0,3898.0,3867.72,3867.72,200.0
2025-05-21 09:40:00,3867.72,3867.72,3867.72,3867.72,0.0,3867.72,3867.72,3867.72,3867.72,0.0
2025-05-21 09:45:00,3867.7,3868.93,3867.7,3868.92,200.0,3867.7,3868.93,3867.7,3868.92,200.0
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 09:55:00,3879.11,3879.11,3879.11,3879.11,0.0,3879.11,3879.11,3879.11,3879.11,0.0
2025-05-21 10:00:00,3874.56,3876.34,3872.06,3876.34,400.0,3874.56,3876.34,3872.06,3876.34,400.0
2025-05-21 10:05:00,3869.68,3869.68,3869.68,3869.68,100.0,3869.68,3869.68,3869.68,3869.68,100.0
2025-05-21 10:10:00,3870.38,3870.38,3868.99,3870.38,900.0,3870.38,3870.38,3868.99,3870.38,900.0
2025-05-21 10:15:00,3871.61,3871.61,3867.74,3870.38,1332.0,3871.61,3871.61,3867.74,3870.38,1332.0
2025-05-21 10:20:00,3870.38,3870.38,3870.38,3870.38,0.0,3870.38,3870.38,3870.38,3870.38,0.0
2025-05-21 10:25:00,3870.38,3870.38,3867.68,3869.21,1200.0,3870.38,3870.38,3867.68,3869.21,1200.0
2025-05-21 10:30:00,3869.24,3873.0,3866.53,3873.0,713.0,3869.24,3873.0,3866.53,3873.0,713.0
2025-05-21 10:35:00,3863.36,3863.36,3863.36,3863.36,200.0,3863.36,3863.36,3863.36,3863.36,200.0
2025-05-21 10:40:00,3866.5,3867.45,3866.5,3867.45,200.0,3866.5,3867.45,3866.5,3867.45,200.0
2025-05-21 10:45:00,3864.93,3870.35,3860.37,3870.35,800.0,3864.93,3870.35,3860.37,3870.35,800.0
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 10:55:00,3870.35,3870.35,3870.35,3870.35,0.0,3870.35,3870.35,3870.35,3870.35,0.0
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 11:05:00,3867.0,3867.0,3867.0,3867.0,0.0,3867.0,3867.0,3867.0,3867.0,0.0
2025-05-21 11:10:00,3871.62,3871.62,3871.62,3871.62,100.0,3871.62,3871.62,3871.62,3871.62,100.0
2025-05-21 11:15:00,3866.0,3866.0,3866.0,3866.0,100.0,3866.0,3866.0,3866.0,3866.0,100.0
2025-05-21 11:20:00,3866.0,3866.0,3866.0,3866.0,0.0,3866.0,3866.0,3866.0,3866.0,0.0
2025-05-21 11:25:00,3857.19,3861.9,3857.17,3861.9,400.0,3857.19,3861.9,3857.17,3861.9,400.0
2025-05-21 11:30:00,3861.9,3861.9,3861.9,3861.9,0.0,3861.9,3861.9,3861.9,3861.9,0.0
2025-05-21 11:35:00,3867.43,3867.44,3862.32,3862.32,457.0,3867.43,3867.44,3862.32,3862.32,457.0
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 11:45:00,3862.32,3862.32,3862.32,3862.32,0.0,3862.32,3862.32,3862.32,3862.32,0.0
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 11:55:00,3860.0,3860.0,3860.0,3860.0,0.0,3860.0,3860.0,3860.0,3860.0,0.0
2025-05-21 12:00:00,3860.0,3860.0,3860.0,3860.0,0.0,3860.0,3860.0,3860.0,3860.0,0.0
2025-05-21 12:05:00,3856.35,3856.35,3856.35,3856.35,100.0,3856.35,3856.35,3856.35,3856.35,100.0
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 12:15:00,3856.35,3856.35,3856.35,3856.35,0.0,3856.35,3856.35,3856.35,3856.35,0.0
2025-05-21 12:20:00,3856.35,3856.35,3856.35,3856.35,0.0,3856.35,3856.35,3856.35,3856.35,0.0
2025-05-21 12:25:00,3864.2,3864.2,3864.2,3864.2,100.0,3864.2,3864.2,3864.2,3864.2,100.0
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 12:35:00,3864.2,3864.2,3864.2,3864.2,0.0,3864.2,3864.2,3864.2,3864.2,0.0
2025-05-21 12:40:00,3864.2,3864.2,3864.2,3864.2,0.0,3864.2,3864.2,3864.2,3864.2,0.0
2025-05-21 12:45:00,3870.62,3870.62,3870.61,3870.62,894.0,3870.62,3870.62,3870.61,3870.62,894.0
2025-05-21 12:50:00,3870.62,3870.62,3870.62,3870.62,0.0,3870.62,3870.62,3870.62,3870.62,0.0
2025-05-21 12:55:00,3873.16,3873.16,3873.16,3873.16,100.0,3873.16,3873.16,3873.16,3873.16,100.0
2025-05-21 13:00:00,3873.71,3873.71,3873.7,3873.71,100.0,3873.71,3873.71,3873.7,3873.71,100.0
2025-05-21 13:05:00,3873.71,3873.71,3873.7,3873.71,100.0,3873.71,3873.71,3873.7,3873.71,100.0
2025-05-21 13:10:00,3869.29,3869.29,3869.29,3869.29,100.0,3869.29,3869.29,3869.29,3869.29,100.0
2025-05-21 13:15:00,3871.06,3871.06,3859.25,3859.25,502.0,3871.06,3871.06,3859.25,3859.25,502.0
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 13:25:00,3853.89,3853.89,3853.89,3853.89,0.0,3853.89,3853.89,3853.89,3853.89,0.0
2025-05-21 13:30:00,3844.94,3844.94,3837.01,3837.01,200.0,3844.94,3844.94,3837.01,3837.01,200.0
2025-05-21 13:35:00,3846.06,3854.17,3846.06,3852.94,600.0,3846.06,3854.17,3846.06,3852.94,600.0
2025-05-21 13:40:00,3852.94,3852.94,3852.94,3852.94,0.0,3852.94,3852.94,3852.94,3852.94,0.0
2025-05-21 13:45:00,3863.84,3863.84,3863.84,3863.84,100.0,3863.84,3863.84,3863.84,3863.84,100.0
2025-05-21 13:50:00,3863.84,3863.84,3863.84,3863.84,0.0,3863.84,3863.84,3863.84,3863.84,0.0
2025-05-21 13:55:00,3861.66,3861.66,3856.73,3856.74,600.0,3861.66,3861.66,3856.73,3856.74,600.0
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 14:05:00,3850.0,3850.0,3850.0,3850.0,0.0,3850.0,3850.0,3850.0,3850.0,0.0
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 14:15:00,3855.95,3855.95,3855.95,3855.95,0.0,3855.95,3855.95,3855.95,3855.95,0.0
2025-05-21 14:20:00,3853.82,3854.3,3853.82,3854.3,221.0,3853.82,3854.3,3853.82,3854.3,221.0
2025-05-21 14:25:00,3861.64,3861.64,3861.63,3861.64,117.0,3861.64,3861.64,3861.63,3861.64,117.0
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 14:35:00,3861.64,3861.64,3861.64,3861.64,0.0,3861.64,3861.64,3861.64,3861.64,0.0
2025-05-21 14:40:00,3861.64,3861.64,3861.64,3861.64,0.0,3861.64,3861.64,3861.64,3861.64,0.0
2025-05-21 14:45:00,3863.63,3863.63,3863.63,3863.63,100.0,3863.63,3863.63,3863.63,3863.63,100.0
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 14:55:00,3856.86,3856.86,3856.86,3856.86,0.0,3856.86,3856.86,3856.86,3856.86,0.0
2025-05-21 15:00:00,3856.86,3856.86,3856.86,3856.86,0.0,3856.86,3856.86,3856.86,3856.86,0.0
2025-05-21 15:05:00,3858.91,3858.91,3858.91,3858.91,100.0,3858.91,3858.91,3858.91,3858.91,100.0
2025-05-21 15:10:00,3859.88,3859.88,3857.71,3857.71,300.0,3859.88,3859.88,3857.71,3857.71,300.0
2025-05-21 15:15:00,3864.76,3864.76,3853.34,3853.34,204.0,3864.76,3864.76,3853.34,3853.34,204.0
2025-05-21 15:20:00,3860.15,3860.15,3859.54,3859.54,200.0,3860.15,3860.15,3859.54,3859.54,200.0
2025-05-21 15:25:00,3858.19,3858.19,3855.9,3855.9,300.0,3858.19,3858.19,3855.9,3855.9,300.0
2025-05-21 15:30:00,3855.9,3855.9,3855.9,3855.9,0.0,3855.9,3855.9,3855.9,3855.9,0.0
2025-05-21 15:35:00,3871.4,3871.4,3866.13,3866.13,868.0,3871.4,3871.4,3866.13,3866.13,868.0
2025-05-21 15:40:00,3866.13,3866.13,3866.13,3866.13,0.0,3866.13,3866.13,3866.13,3866.13,0.0
2025-05-21 15:45:00,3878.04,3878.04,3877.77,3877.77,200.0,3878.04,3878.04,3877.77,3877.77,200.0
2025-05-21 15:50:00,3878.92,3883.95,3875.56,3875.56,700.0,3878.92,3883.95,3875.56,3875.56,700.0
2025-05-21 15:55:00,3877.16,3877.17,3867.11,3867.11,1520.0,3877.16,3877.17,3867.11,3867.11,1520.0
2025-05-22 09:30:00,3871.88,3871.88,3871.88,3871.88,1258.0,3871.88,3871.88,3871.88,3871.88,1258.0
2025-05-22 09:35:00,3875.0,3900.0,3868.06,3891.23,2493.0,3875.0,3900.0,3868.06,3891.23,2493.0
2025-05-22 09:40:00,3891.23,3891.23,3891.23,3891.23,0.0,3891.23,3891.23,3891.23,3891.23,0.0
2025-05-22 09:45:00,3889.08,3889.08,3880.0,3880.0,250.0,3889.08,3889.08,3880.0,3880.0,250.0
2025-05-22 09:50:00,3879.49,3881.97,3875.15,3875.15,800.0,3879.49,3881.97,3875.15,3875.15,800.0
2025-05-22 09:55:00,3869.3,3869.3,3869.3,3869.3,105.0,3869.3,3869.3,3869.3,3869.3,105.0
2025-05-22 10:00:00,3871.43,3871.43,3871.43,3871.43,100.0,3871.43,3871.43,3871.43,3871.43,100.0
2025-05-22 10:05:00,3862.86,3862.86,3862.86,3862.86,200.0,3862.86,3862.86,3862.86,3862.86,200.0
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 10:15:00,3856.26,3856.26,3856.26,3856.26,0.0,3856.26,3856.26,3856.26,3856.26,0.0
2025-05-22 10:20:00,3855.6,3862.17,3855.6,3862.16,200.0,3855.6,3862.17,3855.6,3862.16,200.0
2025-05-22 10:25:00,3854.54,3854.54,3854.54,3854.54,100.0,3854.54,3854.54,3854.54,3854.54,100.0
2025-05-22 10:30:00,3854.54,3854.54,3854.54,3854.54,0.0,3854.54,3854.54,3854.54,3854.54,0.0
2025-05-22 10:35:00,3857.58,3857.58,3856.29,3856.29,200.0,3857.58,3857.58,3856.29,3856.29,200.0
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 10:45:00,3856.29,3856.29,3856.29,3856.29,0.0,3856.29,3856.29,3856.29,3856.29,0.0
2025-05-22 10:50:00,3857.46,3857.46,3846.91,3846.91,200.0,3857.46,3857.46,3846.91,3846.91,200.0
2025-05-22 10:55:00,3854.19,3854.19,3854.18,3854.19,100.0,3854.19,3854.19,3854.18,3854.19,100.0
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 11:05:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
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 11:15:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
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 11:25:00,3854.19,3854.19,3854.19,3854.19,0.0,3854.19,3854.19,3854.19,3854.19,0.0
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 11:35:00,3862.68,3862.68,3862.68,3862.68,0.0,3862.68,3862.68,3862.68,3862.68,0.0
2025-05-22 11:40:00,3862.68,3862.68,3862.68,3862.68,0.0,3862.68,3862.68,3862.68,3862.68,0.0
2025-05-22 11:45:00,3881.75,3881.75,3881.75,3881.75,100.0,3881.75,3881.75,3881.75,3881.75,100.0
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 11:55:00,3881.75,3881.75,3881.75,3881.75,0.0,3881.75,3881.75,3881.75,3881.75,0.0
2025-05-22 12:00:00,3880.39,3880.39,3880.38,3880.39,100.0,3880.39,3880.39,3880.38,3880.39,100.0
2025-05-22 12:05:00,3873.4,3873.4,3872.65,3872.65,200.0,3873.4,3873.4,3872.65,3872.65,200.0
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 12:15:00,3872.48,3872.48,3872.48,3872.48,0.0,3872.48,3872.48,3872.48,3872.48,0.0
2025-05-22 12:20:00,3872.48,3872.48,3872.48,3872.48,0.0,3872.48,3872.48,3872.48,3872.48,0.0
2025-05-22 12:25:00,3872.48,3872.48,3872.48,3872.48,0.0,3872.48,3872.48,3872.48,3872.48,0.0
2025-05-22 12:30:00,3875.58,3875.58,3870.41,3870.41,300.0,3875.58,3875.58,3870.41,3870.41,300.0
2025-05-22 12:35:00,3875.26,3877.06,3875.26,3877.06,246.0,3875.26,3877.06,3875.26,3877.06,246.0
2025-05-22 12:40:00,3871.15,3871.15,3871.15,3871.15,100.0,3871.15,3871.15,3871.15,3871.15,100.0
2025-05-22 12:45:00,3871.19,3871.19,3868.62,3868.63,258.0,3871.19,3871.19,3868.62,3868.63,258.0
2025-05-22 12:50:00,3867.69,3867.69,3867.69,3867.69,100.0,3867.69,3867.69,3867.69,3867.69,100.0
2025-05-22 12:55:00,3865.6,3865.6,3865.6,3865.6,243.0,3865.6,3865.6,3865.6,3865.6,243.0
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 13:05:00,3860.32,3860.32,3860.32,3860.32,0.0,3860.32,3860.32,3860.32,3860.32,0.0
2025-05-22 13:10:00,3859.52,3859.52,3859.51,3859.52,122.0,3859.52,3859.52,3859.51,3859.52,122.0
2025-05-22 13:15:00,3863.05,3863.05,3863.04,3863.05,100.0,3863.05,3863.05,3863.04,3863.05,100.0
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 13:25:00,3863.05,3863.05,3863.05,3863.05,0.0,3863.05,3863.05,3863.05,3863.05,0.0
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 13:35:00,3863.05,3863.05,3863.05,3863.05,0.0,3863.05,3863.05,3863.05,3863.05,0.0
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 13:45:00,3879.63,3879.63,3879.63,3879.63,0.0,3879.63,3879.63,3879.63,3879.63,0.0
2025-05-22 13:50:00,3879.63,3879.63,3879.63,3879.63,0.0,3879.63,3879.63,3879.63,3879.63,0.0
2025-05-22 13:55:00,3876.31,3880.76,3876.31,3880.76,200.0,3876.31,3880.76,3876.31,3880.76,200.0
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 14:05:00,3880.76,3880.76,3880.76,3880.76,0.0,3880.76,3880.76,3880.76,3880.76,0.0
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 14:15:00,3878.21,3878.21,3878.21,3878.21,0.0,3878.21,3878.21,3878.21,3878.21,0.0
2025-05-22 14:20:00,3880.26,3884.32,3878.81,3884.32,400.0,3880.26,3884.32,3878.81,3884.32,400.0
2025-05-22 14:25:00,3884.64,3884.64,3884.64,3884.64,100.0,3884.64,3884.64,3884.64,3884.64,100.0
2025-05-22 14:30:00,3881.23,3881.23,3881.23,3881.23,100.0,3881.23,3881.23,3881.23,3881.23,100.0
2025-05-22 14:35:00,3879.15,3879.15,3874.84,3874.84,358.0,3879.15,3879.15,3874.84,3874.84,358.0
2025-05-22 14:40:00,3869.48,3869.48,3863.07,3866.2,600.0,3869.48,3869.48,3863.07,3866.2,600.0
2025-05-22 14:45:00,3870.83,3875.21,3866.9,3866.92,2000.0,3870.83,3875.21,3866.9,3866.92,2000.0
2025-05-22 14:50:00,3865.52,3876.77,3865.52,3870.34,700.0,3865.52,3876.77,3865.52,3870.34,700.0
2025-05-22 14:55:00,3877.95,3877.95,3871.9,3871.91,300.0,3877.95,3877.95,3871.9,3871.91,300.0
2025-05-22 15:00:00,3871.91,3871.91,3871.91,3871.91,0.0,3871.91,3871.91,3871.91,3871.91,0.0
2025-05-22 15:05:00,3872.19,3875.25,3872.18,3875.25,200.0,3872.19,3875.25,3872.18,3875.25,200.0
2025-05-22 15:10:00,3869.86,3870.17,3869.81,3869.81,300.0,3869.86,3870.17,3869.81,3869.81,300.0
2025-05-22 15:15:00,3858.28,3869.15,3858.28,3868.13,423.0,3858.28,3869.15,3858.28,3868.13,423.0
2025-05-22 15:20:00,3876.17,3877.2,3876.17,3877.2,200.0,3876.17,3877.2,3876.17,3877.2,200.0
2025-05-22 15:25:00,3878.63,3882.16,3878.62,3881.25,300.0,3878.63,3882.16,3878.62,3881.25,300.0
2025-05-22 15:30:00,3881.25,3881.25,3881.25,3881.25,0.0,3881.25,3881.25,3881.25,3881.25,0.0
2025-05-22 15:35:00,3876.23,3876.23,3876.23,3876.23,100.0,3876.23,3876.23,3876.23,3876.23,100.0
2025-05-22 15:40:00,3878.39,3878.4,3876.93,3876.93,200.0,3878.39,3878.4,3876.93,3876.93,200.0
2025-05-22 15:45:00,3873.16,3873.17,3873.16,3873.16,100.0,3873.16,3873.17,3873.16,3873.16,100.0
2025-05-22 15:50:00,3875.29,3878.19,3871.28,3871.28,678.0,3875.29,3878.19,3871.28,3871.28,678.0
2025-05-22 15:55:00,3866.0,3871.04,3854.41,3858.63,1981.0,3866.0,3871.04,3854.41,3858.63,1981.0
2025-05-23 09:30:00,3855.01,3882.87,3853.0,3858.0,2222.0,3855.01,3882.87,3853.0,3858.0,2222.0
2025-05-23 09:35:00,3858.0,3875.0,3841.75,3848.65,1713.0,3858.0,3875.0,3841.75,3848.65,1713.0
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 09:45:00,3836.39,3836.39,3836.39,3836.39,0.0,3836.39,3836.39,3836.39,3836.39,0.0
2025-05-23 09:50:00,3829.49,3829.49,3829.48,3829.49,100.0,3829.49,3829.49,3829.48,3829.49,100.0
2025-05-23 09:55:00,3823.72,3825.73,3823.71,3825.73,200.0,3823.72,3825.73,3823.71,3825.73,200.0
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 10:05:00,3840.0,3840.0,3840.0,3840.0,0.0,3840.0,3840.0,3840.0,3840.0,0.0
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 10:15:00,3829.2,3829.2,3829.2,3829.2,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2025-05-23 10:20:00,3829.2,3829.2,3829.2,3829.2,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2025-05-23 10:25:00,3829.2,3829.2,3829.2,3829.2,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2025-05-23 10:30:00,3829.2,3829.2,3829.2,3829.2,0.0,3829.2,3829.2,3829.2,3829.2,0.0
2025-05-23 10:35:00,3841.34,3841.68,3837.65,3841.68,300.0,3841.34,3841.68,3837.65,3841.68,300.0
2025-05-23 10:40:00,3841.68,3841.68,3841.68,3841.68,0.0,3841.68,3841.68,3841.68,3841.68,0.0
2025-05-23 10:45:00,3841.64,3841.64,3841.64,3841.64,100.0,3841.64,3841.64,3841.64,3841.64,100.0
2025-05-23 10:50:00,3841.51,3841.51,3841.51,3841.51,200.0,3841.51,3841.51,3841.51,3841.51,200.0
2025-05-23 10:55:00,3839.99,3839.99,3833.03,3833.03,200.0,3839.99,3839.99,3833.03,3833.03,200.0
2025-05-23 11:00:00,3839.91,3839.91,3831.33,3836.22,1500.0,3839.91,3839.91,3831.33,3836.22,1500.0
2025-05-23 11:05:00,3827.78,3837.31,3827.77,3837.31,300.0,3827.78,3837.31,3827.77,3837.31,300.0
2025-05-23 11:10:00,3837.31,3837.31,3837.31,3837.31,0.0,3837.31,3837.31,3837.31,3837.31,0.0
2025-05-23 11:15:00,3832.43,3832.43,3832.43,3832.43,100.0,3832.43,3832.43,3832.43,3832.43,100.0
2025-05-23 11:20:00,3834.95,3834.95,3834.95,3834.95,100.0,3834.95,3834.95,3834.95,3834.95,100.0
2025-05-23 11:25:00,3838.0,3838.08,3838.0,3838.08,300.0,3838.0,3838.08,3838.0,3838.08,300.0
2025-05-23 11:30:00,3839.75,3839.75,3839.75,3839.75,201.0,3839.75,3839.75,3839.75,3839.75,201.0
2025-05-23 11:35:00,3838.93,3842.59,3838.93,3842.59,200.0,3838.93,3842.59,3838.93,3842.59,200.0
2025-05-23 11:40:00,3842.59,3842.59,3842.59,3842.59,0.0,3842.59,3842.59,3842.59,3842.59,0.0
2025-05-23 11:45:00,3841.76,3841.76,3841.76,3841.76,100.0,3841.76,3841.76,3841.76,3841.76,100.0
2025-05-23 11:50:00,3839.38,3839.38,3839.37,3839.38,122.0,3839.38,3839.38,3839.37,3839.38,122.0
2025-05-23 11:55:00,3839.38,3839.38,3839.37,3839.38,100.0,3839.38,3839.38,3839.37,3839.38,100.0
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 12:05:00,3831.85,3831.85,3831.85,3831.85,0.0,3831.85,3831.85,3831.85,3831.85,0.0
2025-05-23 12:10:00,3826.06,3826.06,3824.36,3824.36,1000.0,3826.06,3826.06,3824.36,3824.36,1000.0
2025-05-23 12:15:00,3823.53,3823.53,3823.53,3823.53,512.0,3823.53,3823.53,3823.53,3823.53,512.0
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 12:25:00,3834.66,3834.66,3834.66,3834.66,0.0,3834.66,3834.66,3834.66,3834.66,0.0
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 12:35:00,3833.7,3833.7,3833.7,3833.7,0.0,3833.7,3833.7,3833.7,3833.7,0.0
2025-05-23 12:40:00,3833.7,3833.7,3833.7,3833.7,0.0,3833.7,3833.7,3833.7,3833.7,0.0
2025-05-23 12:45:00,3834.25,3834.25,3834.14,3834.14,200.0,3834.25,3834.25,3834.14,3834.14,200.0
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 12:55:00,3834.14,3834.14,3834.14,3834.14,0.0,3834.14,3834.14,3834.14,3834.14,0.0
2025-05-23 13:00:00,3834.14,3834.14,3834.14,3834.14,0.0,3834.14,3834.14,3834.14,3834.14,0.0
2025-05-23 13:05:00,3834.0,3834.66,3834.0,3834.66,316.0,3834.0,3834.66,3834.0,3834.66,316.0
2025-05-23 13:10:00,3834.66,3834.66,3834.66,3834.66,0.0,3834.66,3834.66,3834.66,3834.66,0.0
2025-05-23 13:15:00,3839.19,3846.01,3839.19,3846.01,400.0,3839.19,3846.01,3839.19,3846.01,400.0
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 13:25:00,3840.75,3840.75,3840.75,3840.75,0.0,3840.75,3840.75,3840.75,3840.75,0.0
2025-05-23 13:30:00,3841.87,3841.87,3841.87,3841.87,100.0,3841.87,3841.87,3841.87,3841.87,100.0
2025-05-23 13:35:00,3830.2,3830.21,3830.2,3830.2,136.0,3830.2,3830.21,3830.2,3830.2,136.0
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 13:45:00,3830.2,3830.2,3830.2,3830.2,0.0,3830.2,3830.2,3830.2,3830.2,0.0
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 13:55:00,3830.2,3830.2,3830.2,3830.2,0.0,3830.2,3830.2,3830.2,3830.2,0.0
2025-05-23 14:00:00,3830.2,3830.2,3830.2,3830.2,0.0,3830.2,3830.2,3830.2,3830.2,0.0
2025-05-23 14:05:00,3835.8,3836.65,3833.75,3833.75,400.0,3835.8,3836.65,3833.75,3833.75,400.0
2025-05-23 14:10:00,3833.75,3833.75,3833.75,3833.75,0.0,3833.75,3833.75,3833.75,3833.75,0.0
2025-05-23 14:15:00,3837.07,3837.07,3837.06,3837.07,400.0,3837.07,3837.07,3837.06,3837.07,400.0
2025-05-23 14:20:00,3828.46,3828.46,3828.46,3828.46,100.0,3828.46,3828.46,3828.46,3828.46,100.0
2025-05-23 14:25:00,3834.96,3834.96,3833.28,3833.28,200.0,3834.96,3834.96,3833.28,3833.28,200.0
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 14:35:00,3833.78,3833.78,3833.78,3833.78,0.0,3833.78,3833.78,3833.78,3833.78,0.0
2025-05-23 14:40:00,3841.9,3841.9,3841.9,3841.9,100.0,3841.9,3841.9,3841.9,3841.9,100.0
2025-05-23 14:45:00,3834.04,3835.58,3834.03,3835.58,200.0,3834.04,3835.58,3834.03,3835.58,200.0
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 14:55:00,3837.53,3837.53,3837.53,3837.53,0.0,3837.53,3837.53,3837.53,3837.53,0.0
2025-05-23 15:00:00,3837.53,3837.53,3837.53,3837.53,0.0,3837.53,3837.53,3837.53,3837.53,0.0
2025-05-23 15:05:00,3837.53,3837.53,3837.53,3837.53,0.0,3837.53,3837.53,3837.53,3837.53,0.0
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 15:15:00,3841.64,3841.64,3841.64,3841.64,0.0,3841.64,3841.64,3841.64,3841.64,0.0
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 15:25:00,3841.53,3841.53,3841.53,3841.53,0.0,3841.53,3841.53,3841.53,3841.53,0.0
2025-05-23 15:30:00,3841.32,3844.21,3841.32,3844.21,200.0,3841.32,3844.21,3841.32,3844.21,200.0
2025-05-23 15:35:00,3842.66,3845.25,3842.65,3844.39,1095.0,3842.66,3845.25,3842.65,3844.39,1095.0
2025-05-23 15:40:00,3842.06,3842.06,3840.5,3840.5,200.0,3842.06,3842.06,3840.5,3840.5,200.0
2025-05-23 15:45:00,3838.97,3838.98,3833.16,3833.16,600.0,3838.97,3838.98,3833.16,3833.16,600.0
2025-05-23 15:50:00,3833.03,3833.99,3828.54,3831.26,800.0,3833.03,3833.99,3828.54,3831.26,800.0
2025-05-23 15:55:00,3828.41,3830.84,3824.66,3825.51,3011.0,3828.41,3830.84,3824.66,3825.51,3011.0
2025-05-27 09:30:00,3750.0,3860.92,3750.0,3837.78,3511.0,3750.0,3860.92,3750.0,3837.78,3511.0
2025-05-27 09:35:00,3827.79,3858.12,3758.53,3798.53,6077.0,3827.79,3858.12,3758.53,3798.53,6077.0
2025-05-27 09:40:00,3798.49,3798.49,3798.48,3798.48,468.0,3798.49,3798.49,3798.48,3798.48,468.0
2025-05-27 09:45:00,3798.38,3807.68,3798.0,3798.46,1991.0,3798.38,3807.68,3798.0,3798.46,1991.0
2025-05-27 09:50:00,3792.49,3792.49,3769.99,3778.2,938.0,3792.49,3792.49,3769.99,3778.2,938.0
2025-05-27 09:55:00,3769.99,3778.41,3747.3,3747.46,4001.0,3769.99,3778.41,3747.3,3747.46,4001.0
2025-05-27 10:00:00,3745.0,3753.56,3723.09,3723.25,1300.0,3745.0,3753.56,3723.09,3723.25,1300.0
2025-05-27 10:05:00,3714.07,3723.0,3714.07,3719.04,900.0,3714.07,3723.0,3714.07,3719.04,900.0
2025-05-27 10:10:00,3699.4,3721.81,3697.35,3697.35,1001.0,3699.4,3721.81,3697.35,3697.35,1001.0
2025-05-27 10:15:00,3709.08,3722.32,3684.84,3722.32,900.0,3709.08,3722.32,3684.84,3722.32,900.0
2025-05-27 10:20:00,3677.6,3677.6,3677.6,3677.6,100.0,3677.6,3677.6,3677.6,3677.6,100.0
2025-05-27 10:25:00,3676.07,3707.42,3676.07,3706.38,1797.0,3676.07,3707.42,3676.07,3706.38,1797.0
2025-05-27 10:30:00,3704.53,3704.53,3700.62,3700.62,700.0,3704.53,3704.53,3700.62,3700.62,700.0
2025-05-27 10:35:00,3719.11,3727.84,3719.1,3727.84,300.0,3719.11,3727.84,3719.1,3727.84,300.0
2025-05-27 10:40:00,3757.12,3757.12,3733.38,3735.37,1285.0,3757.12,3757.12,3733.38,3735.37,1285.0
2025-05-27 10:45:00,3762.94,3762.95,3724.5,3724.5,1700.0,3762.94,3762.95,3724.5,3724.5,1700.0
2025-05-27 10:50:00,3734.75,3734.75,3730.55,3730.55,200.0,3734.75,3734.75,3730.55,3730.55,200.0
2025-05-27 10:55:00,3717.56,3724.95,3711.44,3720.0,500.0,3717.56,3724.95,3711.44,3720.0,500.0
2025-05-27 11:00:00,3716.88,3716.88,3707.57,3708.39,400.0,3716.88,3716.88,3707.57,3708.39,400.0
2025-05-27 11:05:00,3700.0,3701.24,3700.0,3701.24,700.0,3700.0,3701.24,3700.0,3701.24,700.0
2025-05-27 11:10:00,3705.1,3705.1,3698.09,3699.79,1700.0,3705.1,3705.1,3698.09,3699.79,1700.0
2025-05-27 11:15:00,3699.79,3699.79,3677.62,3679.63,4600.0,3699.79,3699.79,3677.62,3679.63,4600.0
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 11:25:00,3689.03,3689.03,3689.03,3689.03,0.0,3689.03,3689.03,3689.03,3689.03,0.0
2025-05-27 11:30:00,3693.05,3710.56,3693.04,3710.56,700.0,3693.05,3710.56,3693.04,3710.56,700.0
2025-05-27 11:35:00,3698.5,3698.5,3696.43,3696.72,300.0,3698.5,3698.5,3696.43,3696.72,300.0
2025-05-27 11:40:00,3691.5,3691.5,3683.9,3683.9,300.0,3691.5,3691.5,3683.9,3683.9,300.0
2025-05-27 11:45:00,3691.57,3691.57,3660.5,3660.91,800.0,3691.57,3691.57,3660.5,3660.91,800.0
2025-05-27 11:50:00,3670.67,3670.67,3670.51,3670.51,210.0,3670.67,3670.67,3670.51,3670.51,210.0
2025-05-27 11:55:00,3669.77,3681.39,3669.76,3672.7,800.0,3669.77,3681.39,3669.76,3672.7,800.0
2025-05-27 12:00:00,3672.99,3672.99,3672.98,3672.99,202.0,3672.99,3672.99,3672.98,3672.99,202.0
2025-05-27 12:05:00,3671.74,3671.74,3668.53,3668.53,200.0,3671.74,3671.74,3668.53,3668.53,200.0
2025-05-27 12:10:00,3675.73,3675.73,3675.73,3675.73,100.0,3675.73,3675.73,3675.73,3675.73,100.0
2025-05-27 12:15:00,3676.76,3676.76,3676.75,3676.76,1200.0,3676.76,3676.76,3676.75,3676.76,1200.0
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 12:25:00,3678.39,3678.39,3678.39,3678.39,0.0,3678.39,3678.39,3678.39,3678.39,0.0
2025-05-27 12:30:00,3678.39,3678.39,3678.39,3678.39,0.0,3678.39,3678.39,3678.39,3678.39,0.0
2025-05-27 12:35:00,3684.76,3684.76,3665.0,3665.0,300.0,3684.76,3684.76,3665.0,3665.0,300.0
2025-05-27 12:40:00,3674.5,3678.06,3674.49,3676.75,800.0,3674.5,3678.06,3674.49,3676.75,800.0
2025-05-27 12:45:00,3676.97,3677.51,3676.0,3676.0,400.0,3676.97,3677.51,3676.0,3676.0,400.0
2025-05-27 12:50:00,3676.0,3676.0,3676.0,3676.0,0.0,3676.0,3676.0,3676.0,3676.0,0.0
2025-05-27 12:55:00,3677.5,3677.5,3675.2,3676.76,700.0,3677.5,3677.5,3675.2,3676.76,700.0
2025-05-27 13:00:00,3681.58,3681.58,3681.57,3681.58,200.0,3681.58,3681.58,3681.57,3681.58,200.0
2025-05-27 13:05:00,3667.99,3667.99,3667.99,3667.99,200.0,3667.99,3667.99,3667.99,3667.99,200.0
2025-05-27 13:10:00,3659.67,3661.14,3655.4,3658.02,614.0,3659.67,3661.14,3655.4,3658.02,614.0
2025-05-27 13:15:00,3661.48,3661.48,3649.8,3649.81,627.0,3661.48,3661.48,3649.8,3649.81,627.0
2025-05-27 13:20:00,3657.09,3657.09,3652.0,3652.01,400.0,3657.09,3657.09,3652.0,3652.01,400.0
2025-05-27 13:25:00,3641.55,3647.1,3641.55,3646.99,300.0,3641.55,3647.1,3641.55,3646.99,300.0
2025-05-27 13:30:00,3643.01,3661.48,3643.0,3661.48,2990.0,3643.01,3661.48,3643.0,3661.48,2990.0
2025-05-27 13:35:00,3662.05,3662.05,3653.66,3653.66,400.0,3662.05,3662.05,3653.66,3653.66,400.0
2025-05-27 13:40:00,3660.0,3660.0,3660.0,3660.0,200.0,3660.0,3660.0,3660.0,3660.0,200.0
2025-05-27 13:45:00,3657.88,3657.88,3657.87,3657.88,100.0,3657.88,3657.88,3657.87,3657.88,100.0
2025-05-27 13:50:00,3658.72,3663.49,3652.43,3663.49,1250.0,3658.72,3663.49,3652.43,3663.49,1250.0
2025-05-27 13:55:00,3657.09,3657.71,3656.74,3656.75,300.0,3657.09,3657.71,3656.74,3656.75,300.0
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 14:05:00,3660.7,3660.7,3660.7,3660.7,0.0,3660.7,3660.7,3660.7,3660.7,0.0
2025-05-27 14:10:00,3665.48,3665.48,3665.47,3665.48,100.0,3665.48,3665.48,3665.47,3665.48,100.0
2025-05-27 14:15:00,3684.38,3684.38,3684.38,3684.38,100.0,3684.38,3684.38,3684.38,3684.38,100.0
2025-05-27 14:20:00,3684.38,3684.38,3684.38,3684.38,0.0,3684.38,3684.38,3684.38,3684.38,0.0
2025-05-27 14:25:00,3698.99,3698.99,3686.0,3686.0,200.0,3698.99,3698.99,3686.0,3686.0,200.0
2025-05-27 14:30:00,3680.0,3680.0,3660.82,3660.82,407.0,3680.0,3680.0,3660.82,3660.82,407.0
2025-05-27 14:35:00,3675.62,3675.63,3675.62,3675.62,100.0,3675.62,3675.63,3675.62,3675.62,100.0
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 14:45:00,3667.5,3667.5,3667.5,3667.5,0.0,3667.5,3667.5,3667.5,3667.5,0.0
2025-05-27 14:50:00,3660.82,3661.8,3660.82,3661.8,450.0,3660.82,3661.8,3660.82,3661.8,450.0
2025-05-27 14:55:00,3661.8,3668.94,3661.8,3668.94,200.0,3661.8,3668.94,3661.8,3668.94,200.0
2025-05-27 15:00:00,3669.0,3669.0,3669.0,3669.0,100.0,3669.0,3669.0,3669.0,3669.0,100.0
2025-05-27 15:05:00,3669.44,3673.27,3669.44,3673.27,600.0,3669.44,3673.27,3669.44,3673.27,600.0
2025-05-27 15:10:00,3678.3,3697.25,3674.89,3697.25,1303.0,3678.3,3697.25,3674.89,3697.25,1303.0
2025-05-27 15:15:00,3705.06,3705.06,3699.48,3702.35,400.0,3705.06,3705.06,3699.48,3702.35,400.0
2025-05-27 15:20:00,3699.46,3699.64,3694.04,3699.64,401.0,3699.46,3699.64,3694.04,3699.64,401.0
2025-05-27 15:25:00,3696.0,3699.5,3692.99,3697.83,700.0,3696.0,3699.5,3692.99,3697.83,700.0
2025-05-27 15:30:00,3700.47,3700.47,3700.46,3700.47,100.0,3700.47,3700.47,3700.46,3700.47,100.0
2025-05-27 15:35:00,3699.87,3704.92,3696.48,3704.76,1200.0,3699.87,3704.92,3696.48,3704.76,1200.0
2025-05-27 15:40:00,3702.24,3702.24,3700.87,3702.0,819.0,3702.24,3702.24,3700.87,3702.0,819.0
2025-05-27 15:45:00,3700.2,3710.61,3700.2,3702.39,1349.0,3700.2,3710.61,3700.2,3702.39,1349.0
2025-05-27 15:50:00,3697.34,3700.38,3696.6,3696.6,1039.0,3697.34,3700.38,3696.6,3696.6,1039.0
2025-05-27 15:55:00,3690.0,3694.32,3684.29,3684.89,3161.0,3690.0,3694.32,3684.29,3684.89,3161.0
2025-05-28 09:30:00,3702.96,3732.99,3702.96,3712.43,2397.0,3702.96,3732.99,3702.96,3712.43,2397.0
2025-05-28 09:35:00,3720.6,3735.0,3714.28,3735.0,1800.0,3720.6,3735.0,3714.28,3735.0,1800.0
2025-05-28 09:40:00,3747.34,3755.47,3747.33,3755.0,300.0,3747.34,3755.47,3747.33,3755.0,300.0
2025-05-28 09:45:00,3760.37,3760.37,3752.54,3759.63,500.0,3760.37,3760.37,3752.54,3759.63,500.0
2025-05-28 09:50:00,3777.7,3787.69,3767.5,3767.5,2120.0,3777.7,3787.69,3767.5,3767.5,2120.0
2025-05-28 09:55:00,3760.18,3767.02,3756.91,3767.02,400.0,3760.18,3767.02,3756.91,3767.02,400.0
2025-05-28 10:00:00,3766.71,3767.83,3766.71,3767.83,300.0,3766.71,3767.83,3766.71,3767.83,300.0
2025-05-28 10:05:00,3758.08,3760.5,3753.27,3753.28,646.0,3758.08,3760.5,3753.27,3753.28,646.0
2025-05-28 10:10:00,3775.83,3777.83,3775.82,3777.83,200.0,3775.83,3777.83,3775.82,3777.83,200.0
2025-05-28 10:15:00,3785.01,3787.75,3773.18,3773.18,450.0,3785.01,3787.75,3773.18,3773.18,450.0
2025-05-28 10:20:00,3782.2,3783.78,3782.2,3783.77,608.0,3782.2,3783.78,3782.2,3783.77,608.0
2025-05-28 10:25:00,3785.79,3785.79,3785.78,3785.79,100.0,3785.79,3785.79,3785.78,3785.79,100.0
2025-05-28 10:30:00,3784.8,3784.8,3753.75,3770.75,550.0,3784.8,3784.8,3753.75,3770.75,550.0
2025-05-28 10:35:00,3780.55,3788.54,3780.55,3788.54,600.0,3780.55,3788.54,3780.55,3788.54,600.0
2025-05-28 10:40:00,3781.12,3781.12,3781.12,3781.12,100.0,3781.12,3781.12,3781.12,3781.12,100.0
2025-05-28 10:45:00,3781.93,3789.42,3781.93,3789.41,400.0,3781.93,3789.42,3781.93,3789.41,400.0
2025-05-28 10:50:00,3784.1,3784.1,3778.83,3780.01,300.0,3784.1,3784.1,3778.83,3780.01,300.0
2025-05-28 10:55:00,3789.68,3789.68,3780.6,3780.6,504.0,3789.68,3789.68,3780.6,3780.6,504.0
2025-05-28 11:00:00,3785.32,3785.32,3785.31,3785.32,100.0,3785.32,3785.32,3785.31,3785.32,100.0
2025-05-28 11:05:00,3780.18,3780.18,3780.18,3780.18,100.0,3780.18,3780.18,3780.18,3780.18,100.0
2025-05-28 11:10:00,3778.05,3778.05,3778.05,3778.05,100.0,3778.05,3778.05,3778.05,3778.05,100.0
2025-05-28 11:15:00,3781.62,3785.19,3778.77,3785.19,500.0,3781.62,3785.19,3778.77,3785.19,500.0
2025-05-28 11:20:00,3789.96,3789.96,3789.95,3789.96,100.0,3789.96,3789.96,3789.95,3789.96,100.0
2025-05-28 11:25:00,3790.1,3790.1,3790.1,3790.1,100.0,3790.1,3790.1,3790.1,3790.1,100.0
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 11:35:00,3780.01,3780.01,3780.01,3780.01,0.0,3780.01,3780.01,3780.01,3780.01,0.0
2025-05-28 11:40:00,3780.01,3780.01,3780.01,3780.01,0.0,3780.01,3780.01,3780.01,3780.01,0.0
2025-05-28 11:45:00,3780.01,3780.01,3780.01,3780.01,0.0,3780.01,3780.01,3780.01,3780.01,0.0
2025-05-28 11:50:00,3782.16,3786.86,3779.44,3784.59,500.0,3782.16,3786.86,3779.44,3784.59,500.0
2025-05-28 11:55:00,3776.09,3776.09,3776.09,3776.09,100.0,3776.09,3776.09,3776.09,3776.09,100.0
2025-05-28 12:00:00,3782.27,3784.99,3776.23,3778.0,1802.0,3782.27,3784.99,3776.23,3778.0,1802.0
2025-05-28 12:05:00,3767.92,3768.02,3767.92,3768.02,200.0,3767.92,3768.02,3767.92,3768.02,200.0
2025-05-28 12:10:00,3774.48,3774.48,3774.48,3774.48,100.0,3774.48,3774.48,3774.48,3774.48,100.0
2025-05-28 12:15:00,3781.7,3782.84,3776.23,3776.24,500.0,3781.7,3782.84,3776.23,3776.24,500.0
2025-05-28 12:20:00,3776.24,3776.24,3776.24,3776.24,0.0,3776.24,3776.24,3776.24,3776.24,0.0
2025-05-28 12:25:00,3775.52,3775.52,3775.52,3775.52,100.0,3775.52,3775.52,3775.52,3775.52,100.0
2025-05-28 12:30:00,3780.2,3780.2,3772.52,3772.52,200.0,3780.2,3780.2,3772.52,3772.52,200.0
2025-05-28 12:35:00,3775.08,3775.08,3775.08,3775.08,100.0,3775.08,3775.08,3775.08,3775.08,100.0
2025-05-28 12:40:00,3775.08,3775.08,3775.08,3775.08,0.0,3775.08,3775.08,3775.08,3775.08,0.0
2025-05-28 12:45:00,3775.94,3775.94,3770.47,3772.09,726.0,3775.94,3775.94,3770.47,3772.09,726.0
2025-05-28 12:50:00,3772.09,3772.09,3772.09,3772.09,0.0,3772.09,3772.09,3772.09,3772.09,0.0
2025-05-28 12:55:00,3773.47,3773.47,3773.47,3773.47,100.0,3773.47,3773.47,3773.47,3773.47,100.0
2025-05-28 13:00:00,3776.77,3786.17,3776.46,3786.16,400.0,3776.77,3786.17,3776.46,3786.16,400.0
2025-05-28 13:05:00,3779.28,3783.17,3779.28,3783.17,200.0,3779.28,3783.17,3779.28,3783.17,200.0
2025-05-28 13:10:00,3781.17,3781.51,3779.82,3781.51,517.0,3781.17,3781.51,3779.82,3781.51,517.0
2025-05-28 13:15:00,3781.05,3781.05,3779.26,3779.26,300.0,3781.05,3781.05,3779.26,3779.26,300.0
2025-05-28 13:20:00,3780.48,3783.16,3779.49,3779.5,300.0,3780.48,3783.16,3779.49,3779.5,300.0
2025-05-28 13:25:00,3777.56,3777.56,3774.65,3774.65,368.0,3777.56,3777.56,3774.65,3774.65,368.0
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 13:35:00,3759.63,3759.63,3759.63,3759.63,0.0,3759.63,3759.63,3759.63,3759.63,0.0
2025-05-28 13:40:00,3772.31,3776.02,3772.31,3776.02,300.0,3772.31,3776.02,3772.31,3776.02,300.0
2025-05-28 13:45:00,3774.69,3774.69,3774.68,3774.69,100.0,3774.69,3774.69,3774.68,3774.69,100.0
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 13:55:00,3769.44,3769.44,3769.44,3769.44,0.0,3769.44,3769.44,3769.44,3769.44,0.0
2025-05-28 14:00:00,3776.44,3776.81,3776.44,3776.81,200.0,3776.44,3776.81,3776.44,3776.81,200.0
2025-05-28 14:05:00,3777.81,3777.81,3775.01,3775.87,300.0,3777.81,3777.81,3775.01,3775.87,300.0
2025-05-28 14:10:00,3777.81,3777.81,3777.81,3777.81,200.0,3777.81,3777.81,3777.81,3777.81,200.0
2025-05-28 14:15:00,3778.41,3778.41,3770.42,3770.42,507.0,3778.41,3778.41,3770.42,3770.42,507.0
2025-05-28 14:20:00,3771.86,3771.86,3771.86,3771.86,100.0,3771.86,3771.86,3771.86,3771.86,100.0
2025-05-28 14:25:00,3771.57,3771.57,3771.57,3771.57,100.0,3771.57,3771.57,3771.57,3771.57,100.0
2025-05-28 14:30:00,3774.65,3776.5,3774.65,3776.5,300.0,3774.65,3776.5,3774.65,3776.5,300.0
2025-05-28 14:35:00,3775.86,3776.5,3775.86,3776.5,200.0,3775.86,3776.5,3775.86,3776.5,200.0
2025-05-28 14:40:00,3773.32,3775.06,3764.96,3764.96,800.0,3773.32,3775.06,3764.96,3764.96,800.0
2025-05-28 14:45:00,3766.89,3766.89,3766.89,3766.89,183.0,3766.89,3766.89,3766.89,3766.89,183.0
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 14:55:00,3766.89,3766.89,3766.89,3766.89,0.0,3766.89,3766.89,3766.89,3766.89,0.0
2025-05-28 15:00:00,3772.11,3774.23,3772.11,3774.23,600.0,3772.11,3774.23,3772.11,3774.23,600.0
2025-05-28 15:05:00,3774.28,3776.5,3772.67,3776.5,940.0,3774.28,3776.5,3772.67,3776.5,940.0
2025-05-28 15:10:00,3776.5,3776.5,3776.5,3776.5,0.0,3776.5,3776.5,3776.5,3776.5,0.0
2025-05-28 15:15:00,3770.93,3771.59,3770.92,3771.18,300.0,3770.93,3771.59,3770.92,3771.18,300.0
2025-05-28 15:20:00,3768.89,3768.89,3758.48,3758.48,1487.0,3768.89,3768.89,3758.48,3758.48,1487.0
2025-05-28 15:25:00,3756.5,3757.94,3750.5,3757.43,800.0,3756.5,3757.94,3750.5,3757.43,800.0
2025-05-28 15:30:00,3750.27,3750.64,3750.27,3750.64,500.0,3750.27,3750.64,3750.27,3750.64,500.0
2025-05-28 15:35:00,3749.44,3751.88,3741.98,3743.7,2471.0,3749.44,3751.88,3741.98,3743.7,2471.0
2025-05-28 15:40:00,3746.53,3750.21,3743.88,3746.93,2424.0,3746.53,3750.21,3743.88,3746.93,2424.0
2025-05-28 15:45:00,3750.85,3755.19,3742.99,3745.0,4293.0,3750.85,3755.19,3742.99,3745.0,4293.0
2025-05-28 15:50:00,3742.27,3745.67,3737.31,3740.0,2324.0,3742.27,3745.67,3737.31,3740.0,2324.0
2025-05-28 15:55:00,3742.01,3750.12,3739.96,3743.35,2377.0,3742.01,3750.12,3739.96,3743.35,2377.0
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 09:35:00,3708.25,3708.25,3708.25,3708.25,0.0,3708.25,3708.25,3708.25,3708.25,0.0
2025-05-29 09:40:00,3714.23,3714.23,3714.22,3714.23,400.0,3714.23,3714.23,3714.22,3714.23,400.0
2025-05-29 09:45:00,3709.2,3709.2,3694.92,3698.83,2077.0,3709.2,3709.2,3694.92,3698.83,2077.0
2025-05-29 09:50:00,3701.85,3701.85,3701.85,3701.85,200.0,3701.85,3701.85,3701.85,3701.85,200.0
2025-05-29 09:55:00,3715.45,3715.45,3715.45,3715.45,100.0,3715.45,3715.45,3715.45,3715.45,100.0
2025-05-29 10:00:00,3711.27,3711.27,3689.61,3689.62,300.0,3711.27,3711.27,3689.61,3689.62,300.0
2025-05-29 10:05:00,3688.02,3700.66,3688.02,3700.66,400.0,3688.02,3700.66,3688.02,3700.66,400.0
2025-05-29 10:10:00,3701.04,3701.04,3701.04,3701.04,161.0,3701.04,3701.04,3701.04,3701.04,161.0
2025-05-29 10:15:00,3697.72,3697.72,3697.71,3697.72,101.0,3697.72,3697.72,3697.71,3697.72,101.0
2025-05-29 10:20:00,3697.89,3697.9,3697.89,3697.89,100.0,3697.89,3697.9,3697.89,3697.89,100.0
2025-05-29 10:25:00,3705.05,3705.05,3705.05,3705.05,100.0,3705.05,3705.05,3705.05,3705.05,100.0
2025-05-29 10:30:00,3705.05,3705.05,3705.05,3705.05,0.0,3705.05,3705.05,3705.05,3705.05,0.0
2025-05-29 10:35:00,3697.19,3702.74,3688.15,3700.0,1804.0,3697.19,3702.74,3688.15,3700.0,1804.0
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 10:45:00,3700.0,3700.0,3700.0,3700.0,0.0,3700.0,3700.0,3700.0,3700.0,0.0
2025-05-29 10:50:00,3700.0,3700.0,3700.0,3700.0,0.0,3700.0,3700.0,3700.0,3700.0,0.0
2025-05-29 10:55:00,3696.8,3696.8,3696.8,3696.8,100.0,3696.8,3696.8,3696.8,3696.8,100.0
2025-05-29 11:00:00,3696.8,3696.8,3696.8,3696.8,0.0,3696.8,3696.8,3696.8,3696.8,0.0
2025-05-29 11:05:00,3699.26,3699.26,3699.25,3699.26,132.0,3699.26,3699.26,3699.25,3699.26,132.0
2025-05-29 11:10:00,3697.34,3697.34,3697.33,3697.34,100.0,3697.34,3697.34,3697.33,3697.34,100.0
2025-05-29 11:15:00,3691.56,3691.56,3691.56,3691.56,100.0,3691.56,3691.56,3691.56,3691.56,100.0
2025-05-29 11:20:00,3686.0,3686.0,3686.0,3686.0,100.0,3686.0,3686.0,3686.0,3686.0,100.0
2025-05-29 11:25:00,3691.72,3691.72,3691.72,3691.72,413.0,3691.72,3691.72,3691.72,3691.72,413.0
2025-05-29 11:30:00,3687.72,3689.85,3687.72,3689.85,300.0,3687.72,3689.85,3687.72,3689.85,300.0
2025-05-29 11:35:00,3687.72,3687.72,3687.72,3687.72,100.0,3687.72,3687.72,3687.72,3687.72,100.0
2025-05-29 11:40:00,3693.6,3693.95,3687.72,3693.95,695.0,3693.6,3693.95,3687.72,3693.95,695.0
2025-05-29 11:45:00,3687.2,3687.72,3687.2,3687.72,200.0,3687.2,3687.72,3687.2,3687.72,200.0
2025-05-29 11:50:00,3687.99,3688.45,3687.85,3688.45,300.0,3687.99,3688.45,3687.85,3688.45,300.0
2025-05-29 11:55:00,3685.82,3685.82,3680.01,3685.82,400.0,3685.82,3685.82,3680.01,3685.82,400.0
2025-05-29 12:00:00,3678.79,3678.79,3678.78,3678.79,100.0,3678.79,3678.79,3678.78,3678.79,100.0
2025-05-29 12:05:00,3687.71,3687.72,3687.71,3687.72,200.0,3687.71,3687.72,3687.71,3687.72,200.0
2025-05-29 12:10:00,3687.72,3687.72,3687.72,3687.72,0.0,3687.72,3687.72,3687.72,3687.72,0.0
2025-05-29 12:15:00,3688.58,3688.58,3688.57,3688.58,100.0,3688.58,3688.58,3688.57,3688.58,100.0
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 12:25:00,3688.58,3688.58,3688.58,3688.58,0.0,3688.58,3688.58,3688.58,3688.58,0.0
2025-05-29 12:30:00,3684.26,3686.84,3684.26,3686.84,221.0,3684.26,3686.84,3684.26,3686.84,221.0
2025-05-29 12:35:00,3681.75,3683.42,3681.0,3681.06,1300.0,3681.75,3683.42,3681.0,3681.06,1300.0
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 12:45:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
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 12:55:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
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 13:05:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
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 13:15:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
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 13:25:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
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 13:35:00,3678.84,3678.84,3678.84,3678.84,0.0,3678.84,3678.84,3678.84,3678.84,0.0
2025-05-29 13:40:00,3675.0,3676.02,3675.0,3676.02,800.0,3675.0,3676.02,3675.0,3676.02,800.0
2025-05-29 13:45:00,3675.54,3675.54,3675.54,3675.54,100.0,3675.54,3675.54,3675.54,3675.54,100.0
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 13:55:00,3675.54,3675.54,3675.54,3675.54,0.0,3675.54,3675.54,3675.54,3675.54,0.0
2025-05-29 14:00:00,3675.54,3675.54,3675.54,3675.54,0.0,3675.54,3675.54,3675.54,3675.54,0.0
2025-05-29 14:05:00,3673.48,3673.48,3673.47,3673.48,141.0,3673.48,3673.48,3673.47,3673.48,141.0
2025-05-29 14:10:00,3672.06,3672.06,3669.73,3669.73,300.0,3672.06,3672.06,3669.73,3669.73,300.0
2025-05-29 14:15:00,3679.19,3679.19,3668.88,3672.45,442.0,3679.19,3679.19,3668.88,3672.45,442.0
2025-05-29 14:20:00,3672.45,3672.45,3672.45,3672.45,0.0,3672.45,3672.45,3672.45,3672.45,0.0
2025-05-29 14:25:00,3672.45,3672.45,3672.45,3672.45,100.0,3672.45,3672.45,3672.45,3672.45,100.0
2025-05-29 14:30:00,3672.45,3672.45,3672.45,3672.45,0.0,3672.45,3672.45,3672.45,3672.45,0.0
2025-05-29 14:35:00,3673.45,3673.45,3673.45,3673.45,104.0,3673.45,3673.45,3673.45,3673.45,104.0
2025-05-29 14:40:00,3679.16,3682.85,3679.16,3682.85,200.0,3679.16,3682.85,3679.16,3682.85,200.0
2025-05-29 14:45:00,3683.56,3683.56,3683.56,3683.56,200.0,3683.56,3683.56,3683.56,3683.56,200.0
2025-05-29 14:50:00,3685.96,3685.96,3684.0,3684.3,500.0,3685.96,3685.96,3684.0,3684.3,500.0
2025-05-29 14:55:00,3680.0,3687.25,3680.0,3687.25,2371.0,3680.0,3687.25,3680.0,3687.25,2371.0
2025-05-29 15:00:00,3686.17,3690.64,3684.5,3687.84,836.0,3686.17,3690.64,3684.5,3687.84,836.0
2025-05-29 15:05:00,3687.14,3689.79,3684.12,3685.99,1200.0,3687.14,3689.79,3684.12,3685.99,1200.0
2025-05-29 15:10:00,3688.2,3691.77,3688.2,3691.68,882.0,3688.2,3691.77,3688.2,3691.68,882.0
2025-05-29 15:15:00,3686.46,3686.46,3686.46,3686.46,100.0,3686.46,3686.46,3686.46,3686.46,100.0
2025-05-29 15:20:00,3687.81,3687.81,3687.81,3687.81,100.0,3687.81,3687.81,3687.81,3687.81,100.0
2025-05-29 15:25:00,3690.72,3693.08,3690.72,3693.08,301.0,3690.72,3693.08,3690.72,3693.08,301.0
2025-05-29 15:30:00,3694.92,3694.92,3692.51,3692.51,500.0,3694.92,3694.92,3692.51,3692.51,500.0
2025-05-29 15:35:00,3694.92,3694.92,3694.92,3694.92,400.0,3694.92,3694.92,3694.92,3694.92,400.0
2025-05-29 15:40:00,3693.5,3693.5,3693.04,3693.04,300.0,3693.5,3693.5,3693.04,3693.04,300.0
2025-05-29 15:45:00,3695.51,3699.86,3694.92,3698.33,2215.0,3695.51,3699.86,3694.92,3698.33,2215.0
2025-05-29 15:50:00,3699.74,3700.83,3698.26,3698.26,600.0,3699.74,3700.83,3698.26,3698.26,600.0
2025-05-29 15:55:00,3689.59,3690.11,3682.86,3686.75,1258.0,3689.59,3690.11,3682.86,3686.75,1258.0
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 09:35:00,3695.6,3695.6,3695.6,3695.6,0.0,3695.6,3695.6,3695.6,3695.6,0.0
2025-05-30 09:40:00,3727.5,3764.38,3727.5,3750.0,6345.0,3727.5,3764.38,3727.5,3750.0,6345.0
2025-05-30 09:45:00,3742.48,3742.48,3735.3,3735.3,200.0,3742.48,3742.48,3735.3,3735.3,200.0
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 09:55:00,3735.3,3735.3,3735.3,3735.3,0.0,3735.3,3735.3,3735.3,3735.3,0.0
2025-05-30 10:00:00,3747.69,3747.69,3747.68,3747.69,150.0,3747.69,3747.69,3747.68,3747.69,150.0
2025-05-30 10:05:00,3733.81,3734.14,3733.8,3734.14,207.0,3733.81,3734.14,3733.8,3734.14,207.0
2025-05-30 10:10:00,3728.4,3728.4,3728.4,3728.4,100.0,3728.4,3728.4,3728.4,3728.4,100.0
2025-05-30 10:15:00,3729.8,3729.8,3729.79,3729.8,1200.0,3729.8,3729.8,3729.79,3729.8,1200.0
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 10:25:00,3731.99,3731.99,3731.99,3731.99,0.0,3731.99,3731.99,3731.99,3731.99,0.0
2025-05-30 10:30:00,3731.99,3731.99,3731.99,3731.99,0.0,3731.99,3731.99,3731.99,3731.99,0.0
2025-05-30 10:35:00,3727.03,3731.4,3726.91,3726.91,300.0,3727.03,3731.4,3726.91,3726.91,300.0
2025-05-30 10:40:00,3728.25,3731.44,3728.25,3731.44,500.0,3728.25,3731.44,3728.25,3731.44,500.0
2025-05-30 10:45:00,3729.68,3729.68,3729.67,3729.68,100.0,3729.68,3729.68,3729.67,3729.68,100.0
2025-05-30 10:50:00,3729.68,3729.68,3729.68,3729.68,0.0,3729.68,3729.68,3729.68,3729.68,0.0
2025-05-30 10:55:00,3728.9,3728.9,3726.3,3726.3,500.0,3728.9,3728.9,3726.3,3726.3,500.0
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 11:05:00,3732.0,3732.0,3732.0,3732.0,0.0,3732.0,3732.0,3732.0,3732.0,0.0
2025-05-30 11:10:00,3734.43,3734.43,3734.43,3734.43,100.0,3734.43,3734.43,3734.43,3734.43,100.0
2025-05-30 11:15:00,3736.48,3736.48,3733.19,3733.19,200.0,3736.48,3736.48,3733.19,3733.19,200.0
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 11:25:00,3736.02,3736.02,3736.02,3736.02,0.0,3736.02,3736.02,3736.02,3736.02,0.0
2025-05-30 11:30:00,3736.02,3736.02,3736.02,3736.02,0.0,3736.02,3736.02,3736.02,3736.02,0.0
2025-05-30 11:35:00,3736.02,3736.02,3736.02,3736.02,0.0,3736.02,3736.02,3736.02,3736.02,0.0
2025-05-30 11:40:00,3736.02,3736.02,3736.02,3736.02,0.0,3736.02,3736.02,3736.02,3736.02,0.0
2025-05-30 11:45:00,3727.03,3727.03,3727.03,3727.03,100.0,3727.03,3727.03,3727.03,3727.03,100.0
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 11:55:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
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 12:05:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
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 12:15:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
2025-05-30 12:20:00,3727.03,3727.03,3727.03,3727.03,0.0,3727.03,3727.03,3727.03,3727.03,0.0
2025-05-30 12:25:00,3724.3,3724.3,3724.3,3724.3,200.0,3724.3,3724.3,3724.3,3724.3,200.0
2025-05-30 12:30:00,3724.3,3724.3,3724.3,3724.3,0.0,3724.3,3724.3,3724.3,3724.3,0.0
2025-05-30 12:35:00,3718.01,3718.01,3718.0,3718.01,100.0,3718.01,3718.01,3718.0,3718.01,100.0
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 12:45:00,3718.01,3718.01,3718.01,3718.01,0.0,3718.01,3718.01,3718.01,3718.01,0.0
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 12:55:00,3718.01,3718.01,3718.01,3718.01,0.0,3718.01,3718.01,3718.01,3718.01,0.0
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 13:05:00,3718.01,3718.01,3718.01,3718.01,0.0,3718.01,3718.01,3718.01,3718.01,0.0
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 13:15:00,3724.16,3724.16,3724.16,3724.16,0.0,3724.16,3724.16,3724.16,3724.16,0.0
2025-05-30 13:20:00,3724.16,3724.16,3724.16,3724.16,0.0,3724.16,3724.16,3724.16,3724.16,0.0
2025-05-30 13:25:00,3724.16,3724.16,3724.16,3724.16,0.0,3724.16,3724.16,3724.16,3724.16,0.0
2025-05-30 13:30:00,3724.16,3724.16,3724.16,3724.16,0.0,3724.16,3724.16,3724.16,3724.16,0.0
2025-05-30 13:35:00,3720.91,3720.91,3720.91,3720.91,100.0,3720.91,3720.91,3720.91,3720.91,100.0
2025-05-30 13:40:00,3720.91,3720.91,3720.91,3720.91,0.0,3720.91,3720.91,3720.91,3720.91,0.0
2025-05-30 13:45:00,3724.17,3724.17,3724.17,3724.17,100.0,3724.17,3724.17,3724.17,3724.17,100.0
2025-05-30 13:50:00,3724.17,3724.17,3724.17,3724.17,0.0,3724.17,3724.17,3724.17,3724.17,0.0
2025-05-30 13:55:00,3724.18,3730.29,3724.18,3730.29,500.0,3724.18,3730.29,3724.18,3730.29,500.0
2025-05-30 14:00:00,3728.75,3728.75,3728.75,3728.75,100.0,3728.75,3728.75,3728.75,3728.75,100.0
2025-05-30 14:05:00,3731.23,3731.23,3731.23,3731.23,100.0,3731.23,3731.23,3731.23,3731.23,100.0
2025-05-30 14:10:00,3731.23,3731.23,3731.23,3731.23,0.0,3731.23,3731.23,3731.23,3731.23,0.0
2025-05-30 14:15:00,3736.97,3736.97,3736.97,3736.97,200.0,3736.97,3736.97,3736.97,3736.97,200.0
2025-05-30 14:20:00,3739.5,3739.5,3739.49,3739.5,200.0,3739.5,3739.5,3739.49,3739.5,200.0
2025-05-30 14:25:00,3736.86,3739.5,3736.86,3739.5,200.0,3736.86,3739.5,3736.86,3739.5,200.0
2025-05-30 14:30:00,3739.5,3739.5,3739.5,3739.5,0.0,3739.5,3739.5,3739.5,3739.5,0.0
2025-05-30 14:35:00,3745.0,3745.0,3745.0,3745.0,100.0,3745.0,3745.0,3745.0,3745.0,100.0
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 14:45:00,3745.11,3745.11,3745.11,3745.11,0.0,3745.11,3745.11,3745.11,3745.11,0.0
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 14:55:00,3745.11,3745.11,3745.11,3745.11,0.0,3745.11,3745.11,3745.11,3745.11,0.0
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 15:05:00,3745.11,3745.11,3745.11,3745.11,0.0,3745.11,3745.11,3745.11,3745.11,0.0
2025-05-30 15:10:00,3739.34,3739.34,3739.34,3739.34,295.0,3739.34,3739.34,3739.34,3739.34,295.0
2025-05-30 15:15:00,3742.45,3744.53,3742.45,3743.93,309.0,3742.45,3744.53,3742.45,3743.93,309.0
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 15:25:00,3745.08,3745.08,3745.08,3745.08,0.0,3745.08,3745.08,3745.08,3745.08,0.0
2025-05-30 15:30:00,3744.49,3745.48,3744.49,3745.48,200.0,3744.49,3745.48,3744.49,3745.48,200.0
2025-05-30 15:35:00,3745.0,3745.0,3744.78,3744.78,402.0,3745.0,3745.0,3744.78,3744.78,402.0
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 15:45:00,3740.88,3740.88,3740.88,3740.88,0.0,3740.88,3740.88,3740.88,3740.88,0.0
2025-05-30 15:50:00,3744.0,3744.66,3744.0,3744.66,300.0,3744.0,3744.66,3744.0,3744.66,300.0
2025-05-30 15:55:00,3735.31,3739.81,3729.95,3729.95,2671.0,3735.31,3739.81,3729.95,3729.95,2671.0
2025-06-02 09:30:00,3709.45,3709.45,3709.45,3709.45,809.0,3709.45,3709.45,3709.45,3709.45,809.0
2025-06-02 09:35:00,3702.19,3702.19,3702.19,3702.19,100.0,3702.19,3702.19,3702.19,3702.19,100.0
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 09:45:00,3724.87,3724.87,3724.87,3724.87,0.0,3724.87,3724.87,3724.87,3724.87,0.0
2025-06-02 09:50:00,3742.11,3742.11,3728.34,3728.34,200.0,3742.11,3742.11,3728.34,3728.34,200.0
2025-06-02 09:55:00,3715.46,3715.46,3715.46,3715.46,100.0,3715.46,3715.46,3715.46,3715.46,100.0
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 10:05:00,3715.46,3715.46,3715.46,3715.46,0.0,3715.46,3715.46,3715.46,3715.46,0.0
2025-06-02 10:10:00,3715.46,3715.46,3715.46,3715.46,0.0,3715.46,3715.46,3715.46,3715.46,0.0
2025-06-02 10:15:00,3735.09,3735.09,3733.28,3734.53,400.0,3735.09,3735.09,3733.28,3734.53,400.0
2025-06-02 10:20:00,3730.97,3730.97,3730.96,3730.97,100.0,3730.97,3730.97,3730.96,3730.97,100.0
2025-06-02 10:25:00,3728.53,3728.53,3728.53,3728.53,100.0,3728.53,3728.53,3728.53,3728.53,100.0
2025-06-02 10:30:00,3731.98,3731.98,3731.98,3731.98,100.0,3731.98,3731.98,3731.98,3731.98,100.0
2025-06-02 10:35:00,3727.36,3729.77,3727.13,3727.13,300.0,3727.36,3729.77,3727.13,3727.13,300.0
2025-06-02 10:40:00,3727.13,3727.13,3727.13,3727.13,0.0,3727.13,3727.13,3727.13,3727.13,0.0
2025-06-02 10:45:00,3726.81,3726.81,3723.02,3723.02,200.0,3726.81,3726.81,3723.02,3723.02,200.0
2025-06-02 10:50:00,3725.52,3727.53,3725.52,3727.53,400.0,3725.52,3727.53,3725.52,3727.53,400.0
2025-06-02 10:55:00,3727.87,3727.87,3725.12,3725.12,385.0,3727.87,3727.87,3725.12,3725.12,385.0
2025-06-02 11:00:00,3726.91,3726.91,3726.9,3726.91,100.0,3726.91,3726.91,3726.9,3726.91,100.0
2025-06-02 11:05:00,3727.01,3727.01,3727.0,3727.01,155.0,3727.01,3727.01,3727.0,3727.01,155.0
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 11:15:00,3745.01,3745.01,3745.01,3745.01,0.0,3745.01,3745.01,3745.01,3745.01,0.0
2025-06-02 11:20:00,3736.96,3739.15,3736.96,3739.15,300.0,3736.96,3739.15,3736.96,3739.15,300.0
2025-06-02 11:25:00,3736.25,3736.25,3736.25,3736.25,100.0,3736.25,3736.25,3736.25,3736.25,100.0
2025-06-02 11:30:00,3728.11,3745.93,3728.1,3745.93,2876.0,3728.11,3745.93,3728.1,3745.93,2876.0
2025-06-02 11:35:00,3739.07,3752.94,3739.07,3750.0,1255.0,3739.07,3752.94,3739.07,3750.0,1255.0
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 11:45:00,3747.77,3747.77,3747.77,3747.77,0.0,3747.77,3747.77,3747.77,3747.77,0.0
2025-06-02 11:50:00,3759.28,3759.28,3759.28,3759.28,100.0,3759.28,3759.28,3759.28,3759.28,100.0
2025-06-02 11:55:00,3758.74,3758.74,3758.74,3758.74,100.0,3758.74,3758.74,3758.74,3758.74,100.0
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 12:05:00,3747.92,3747.92,3747.92,3747.92,0.0,3747.92,3747.92,3747.92,3747.92,0.0
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 12:15:00,3749.27,3749.27,3749.27,3749.27,0.0,3749.27,3749.27,3749.27,3749.27,0.0
2025-06-02 12:20:00,3747.46,3750.94,3747.46,3748.96,1530.0,3747.46,3750.94,3747.46,3748.96,1530.0
2025-06-02 12:25:00,3746.26,3751.09,3746.26,3751.09,566.0,3746.26,3751.09,3746.26,3751.09,566.0
2025-06-02 12:30:00,3747.5,3747.5,3747.5,3747.5,100.0,3747.5,3747.5,3747.5,3747.5,100.0
2025-06-02 12:35:00,3753.81,3754.94,3751.82,3751.82,405.0,3753.81,3754.94,3751.82,3751.82,405.0
2025-06-02 12:40:00,3751.82,3751.82,3751.82,3751.82,0.0,3751.82,3751.82,3751.82,3751.82,0.0
2025-06-02 12:45:00,3746.46,3746.46,3746.46,3746.46,100.0,3746.46,3746.46,3746.46,3746.46,100.0
2025-06-02 12:50:00,3746.46,3746.46,3746.46,3746.46,0.0,3746.46,3746.46,3746.46,3746.46,0.0
2025-06-02 12:55:00,3751.67,3753.77,3749.93,3749.93,672.0,3751.67,3753.77,3749.93,3749.93,672.0
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 13:05:00,3749.93,3749.93,3749.93,3749.93,0.0,3749.93,3749.93,3749.93,3749.93,0.0
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 13:15:00,3749.93,3749.93,3749.93,3749.93,0.0,3749.93,3749.93,3749.93,3749.93,0.0
2025-06-02 13:20:00,3751.35,3751.35,3751.34,3751.35,159.0,3751.35,3751.35,3751.34,3751.35,159.0
2025-06-02 13:25:00,3753.76,3753.76,3749.25,3749.25,400.0,3753.76,3753.76,3749.25,3749.25,400.0
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 13:35:00,3751.29,3751.29,3751.29,3751.29,0.0,3751.29,3751.29,3751.29,3751.29,0.0
2025-06-02 13:40:00,3755.25,3755.26,3755.25,3755.25,212.0,3755.25,3755.26,3755.25,3755.25,212.0
2025-06-02 13:45:00,3760.83,3760.83,3759.85,3759.85,200.0,3760.83,3760.83,3759.85,3759.85,200.0
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 13:55:00,3762.17,3762.17,3762.17,3762.17,0.0,3762.17,3762.17,3762.17,3762.17,0.0
2025-06-02 14:00:00,3765.51,3765.51,3760.8,3760.81,300.0,3765.51,3765.51,3760.8,3760.81,300.0
2025-06-02 14:05:00,3761.1,3761.1,3761.09,3761.1,100.0,3761.1,3761.1,3761.09,3761.1,100.0
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 14:15:00,3761.1,3761.1,3761.1,3761.1,0.0,3761.1,3761.1,3761.1,3761.1,0.0
2025-06-02 14:20:00,3769.77,3769.77,3768.43,3768.44,200.0,3769.77,3769.77,3768.43,3768.44,200.0
2025-06-02 14:25:00,3764.63,3766.29,3764.63,3766.29,200.0,3764.63,3766.29,3764.63,3766.29,200.0
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 14:35:00,3769.61,3769.61,3769.61,3769.61,0.0,3769.61,3769.61,3769.61,3769.61,0.0
2025-06-02 14:40:00,3769.61,3769.61,3769.61,3769.61,0.0,3769.61,3769.61,3769.61,3769.61,0.0
2025-06-02 14:45:00,3769.61,3769.61,3769.61,3769.61,0.0,3769.61,3769.61,3769.61,3769.61,0.0
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 14:55:00,3769.61,3769.61,3769.61,3769.61,0.0,3769.61,3769.61,3769.61,3769.61,0.0
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 15:05:00,3762.94,3762.94,3762.94,3762.94,0.0,3762.94,3762.94,3762.94,3762.94,0.0
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 15:15:00,3754.2,3754.2,3754.2,3754.2,0.0,3754.2,3754.2,3754.2,3754.2,0.0
2025-06-02 15:20:00,3754.2,3754.2,3754.2,3754.2,0.0,3754.2,3754.2,3754.2,3754.2,0.0
2025-06-02 15:25:00,3754.2,3754.2,3754.2,3754.2,0.0,3754.2,3754.2,3754.2,3754.2,0.0
2025-06-02 15:30:00,3754.2,3754.2,3754.2,3754.2,0.0,3754.2,3754.2,3754.2,3754.2,0.0
2025-06-02 15:35:00,3761.58,3761.58,3761.58,3761.58,141.0,3761.58,3761.58,3761.58,3761.58,141.0
2025-06-02 15:40:00,3757.16,3760.95,3757.16,3760.95,300.0,3757.16,3760.95,3757.16,3760.95,300.0
2025-06-02 15:45:00,3755.3,3755.3,3754.96,3754.96,600.0,3755.3,3755.3,3754.96,3754.96,600.0
2025-06-02 15:50:00,3752.04,3752.44,3747.99,3752.44,1036.0,3752.04,3752.44,3747.99,3752.44,1036.0
2025-06-02 15:55:00,3751.38,3751.38,3748.81,3750.09,1931.0,3751.38,3751.38,3748.81,3750.09,1931.0
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 09:35:00,3756.4,3756.4,3756.4,3756.4,0.0,3756.4,3756.4,3756.4,3756.4,0.0
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 09:45:00,3768.44,3768.44,3768.44,3768.44,0.0,3768.44,3768.44,3768.44,3768.44,0.0
2025-06-03 09:50:00,3755.33,3756.6,3751.09,3751.09,400.0,3755.33,3756.6,3751.09,3751.09,400.0
2025-06-03 09:55:00,3745.58,3745.58,3745.58,3745.58,335.0,3745.58,3745.58,3745.58,3745.58,335.0
2025-06-03 10:00:00,3743.08,3743.08,3735.88,3735.88,400.0,3743.08,3743.08,3735.88,3735.88,400.0
2025-06-03 10:05:00,3737.77,3737.77,3737.76,3737.77,100.0,3737.77,3737.77,3737.76,3737.77,100.0
2025-06-03 10:10:00,3737.77,3737.77,3737.77,3737.77,0.0,3737.77,3737.77,3737.77,3737.77,0.0
2025-06-03 10:15:00,3731.53,3733.85,3728.73,3731.5,600.0,3731.53,3733.85,3728.73,3731.5,600.0
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 10:25:00,3731.5,3731.5,3731.5,3731.5,0.0,3731.5,3731.5,3731.5,3731.5,0.0
2025-06-03 10:30:00,3733.27,3733.27,3727.76,3727.76,200.0,3733.27,3733.27,3727.76,3727.76,200.0
2025-06-03 10:35:00,3718.97,3718.97,3718.42,3718.42,200.0,3718.97,3718.97,3718.42,3718.42,200.0
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 10:45:00,3718.42,3718.42,3718.42,3718.42,0.0,3718.42,3718.42,3718.42,3718.42,0.0
2025-06-03 10:50:00,3718.42,3718.42,3718.42,3718.42,0.0,3718.42,3718.42,3718.42,3718.42,0.0
2025-06-03 10:55:00,3722.44,3722.44,3722.44,3722.44,100.0,3722.44,3722.44,3722.44,3722.44,100.0
2025-06-03 11:00:00,3716.64,3716.64,3715.0,3715.0,200.0,3716.64,3716.64,3715.0,3715.0,200.0
2025-06-03 11:05:00,3715.0,3715.42,3714.36,3714.36,319.0,3715.0,3715.42,3714.36,3714.36,319.0
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 11:15:00,3708.0,3708.0,3708.0,3708.0,0.0,3708.0,3708.0,3708.0,3708.0,0.0
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 11:25:00,3718.25,3718.25,3718.25,3718.25,0.0,3718.25,3718.25,3718.25,3718.25,0.0
2025-06-03 11:30:00,3720.43,3720.43,3720.43,3720.43,200.0,3720.43,3720.43,3720.43,3720.43,200.0
2025-06-03 11:35:00,3727.98,3727.98,3727.98,3727.98,102.0,3727.98,3727.98,3727.98,3727.98,102.0
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 11:45:00,3727.98,3727.98,3727.98,3727.98,0.0,3727.98,3727.98,3727.98,3727.98,0.0
2025-06-03 11:50:00,3727.98,3727.98,3727.98,3727.98,0.0,3727.98,3727.98,3727.98,3727.98,0.0
2025-06-03 11:55:00,3730.11,3730.11,3730.11,3730.11,200.0,3730.11,3730.11,3730.11,3730.11,200.0
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 12:05:00,3733.23,3733.23,3733.23,3733.23,0.0,3733.23,3733.23,3733.23,3733.23,0.0
2025-06-03 12:10:00,3733.23,3733.23,3733.23,3733.23,0.0,3733.23,3733.23,3733.23,3733.23,0.0
2025-06-03 12:15:00,3739.13,3739.13,3739.13,3739.13,100.0,3739.13,3739.13,3739.13,3739.13,100.0
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 12:25:00,3739.13,3739.13,3739.13,3739.13,0.0,3739.13,3739.13,3739.13,3739.13,0.0
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 12:35:00,3739.13,3739.13,3739.13,3739.13,0.0,3739.13,3739.13,3739.13,3739.13,0.0
2025-06-03 12:40:00,3736.32,3736.32,3736.32,3736.32,149.0,3736.32,3736.32,3736.32,3736.32,149.0
2025-06-03 12:45:00,3735.19,3736.97,3735.19,3736.97,237.0,3735.19,3736.97,3735.19,3736.97,237.0
2025-06-03 12:50:00,3736.97,3736.97,3736.97,3736.97,0.0,3736.97,3736.97,3736.97,3736.97,0.0
2025-06-03 12:55:00,3739.49,3740.61,3738.31,3738.31,400.0,3739.49,3740.61,3738.31,3738.31,400.0
2025-06-03 13:00:00,3739.78,3739.78,3739.77,3739.78,100.0,3739.78,3739.78,3739.77,3739.78,100.0
2025-06-03 13:05:00,3743.34,3743.34,3740.25,3740.25,265.0,3743.34,3743.34,3740.25,3740.25,265.0
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 13:15:00,3740.25,3740.25,3740.25,3740.25,0.0,3740.25,3740.25,3740.25,3740.25,0.0
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 13:25:00,3740.25,3740.25,3740.25,3740.25,0.0,3740.25,3740.25,3740.25,3740.25,0.0
2025-06-03 13:30:00,3748.7,3748.7,3748.7,3748.7,100.0,3748.7,3748.7,3748.7,3748.7,100.0
2025-06-03 13:35:00,3748.98,3748.98,3748.97,3748.98,100.0,3748.98,3748.98,3748.97,3748.98,100.0
2025-06-03 13:40:00,3749.0,3749.0,3749.0,3749.0,100.0,3749.0,3749.0,3749.0,3749.0,100.0
2025-06-03 13:45:00,3751.24,3751.24,3751.23,3751.24,100.0,3751.24,3751.24,3751.23,3751.24,100.0
2025-06-03 13:50:00,3745.6,3745.6,3745.6,3745.6,100.0,3745.6,3745.6,3745.6,3745.6,100.0
2025-06-03 13:55:00,3743.29,3743.29,3742.63,3742.64,503.0,3743.29,3743.29,3742.63,3742.64,503.0
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 14:05:00,3743.52,3743.52,3743.52,3743.52,0.0,3743.52,3743.52,3743.52,3743.52,0.0
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 14:15:00,3747.66,3747.66,3747.66,3747.66,0.0,3747.66,3747.66,3747.66,3747.66,0.0
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 14:25:00,3748.54,3748.54,3748.54,3748.54,0.0,3748.54,3748.54,3748.54,3748.54,0.0
2025-06-03 14:30:00,3748.54,3748.54,3748.54,3748.54,0.0,3748.54,3748.54,3748.54,3748.54,0.0
2025-06-03 14:35:00,3752.0,3755.08,3752.0,3755.08,200.0,3752.0,3755.08,3752.0,3755.08,200.0
2025-06-03 14:40:00,3755.08,3755.08,3755.08,3755.08,0.0,3755.08,3755.08,3755.08,3755.08,0.0
2025-06-03 14:45:00,3752.89,3752.89,3752.16,3752.16,200.0,3752.89,3752.89,3752.16,3752.16,200.0
2025-06-03 14:50:00,3749.3,3749.3,3749.3,3749.3,100.0,3749.3,3749.3,3749.3,3749.3,100.0
2025-06-03 14:55:00,3748.61,3748.61,3748.61,3748.61,100.0,3748.61,3748.61,3748.61,3748.61,100.0
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 15:05:00,3748.61,3748.61,3748.61,3748.61,0.0,3748.61,3748.61,3748.61,3748.61,0.0
2025-06-03 15:10:00,3747.1,3749.77,3747.1,3749.77,200.0,3747.1,3749.77,3747.1,3749.77,200.0
2025-06-03 15:15:00,3749.12,3749.43,3749.12,3749.43,200.0,3749.12,3749.43,3749.12,3749.43,200.0
2025-06-03 15:20:00,3749.43,3749.43,3749.43,3749.43,0.0,3749.43,3749.43,3749.43,3749.43,0.0
2025-06-03 15:25:00,3750.62,3750.62,3750.62,3750.62,112.0,3750.62,3750.62,3750.62,3750.62,112.0
2025-06-03 15:30:00,3751.77,3753.34,3751.77,3753.34,200.0,3751.77,3753.34,3751.77,3753.34,200.0
2025-06-03 15:35:00,3754.52,3756.76,3754.52,3756.76,500.0,3754.52,3756.76,3754.52,3756.76,500.0
2025-06-03 15:40:00,3756.43,3756.43,3754.5,3755.57,500.0,3756.43,3756.43,3754.5,3755.57,500.0
2025-06-03 15:45:00,3756.39,3756.39,3753.38,3755.95,400.0,3756.39,3756.39,3753.38,3755.95,400.0
2025-06-03 15:50:00,3750.71,3755.88,3750.71,3755.88,630.0,3750.71,3755.88,3750.71,3755.88,630.0
2025-06-03 15:55:00,3753.82,3753.82,3747.0,3748.41,3137.0,3753.82,3753.82,3747.0,3748.41,3137.0
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 09:35:00,3726.26,3726.26,3726.26,3726.26,0.0,3726.26,3726.26,3726.26,3726.26,0.0
2025-06-04 09:40:00,3712.67,3713.74,3712.27,3712.27,826.0,3712.67,3713.74,3712.27,3712.27,826.0
2025-06-04 09:45:00,3712.27,3715.0,3712.27,3715.0,200.0,3712.27,3715.0,3712.27,3715.0,200.0
2025-06-04 09:50:00,3728.47,3728.47,3716.42,3716.42,1100.0,3728.47,3728.47,3716.42,3716.42,1100.0
2025-06-04 09:55:00,3719.27,3719.27,3719.27,3719.27,100.0,3719.27,3719.27,3719.27,3719.27,100.0
2025-06-04 10:00:00,3719.27,3719.27,3719.27,3719.27,0.0,3719.27,3719.27,3719.27,3719.27,0.0
2025-06-04 10:05:00,3714.25,3714.25,3714.25,3714.25,100.0,3714.25,3714.25,3714.25,3714.25,100.0
2025-06-04 10:10:00,3714.13,3714.25,3714.13,3714.25,200.0,3714.13,3714.25,3714.13,3714.25,200.0
2025-06-04 10:15:00,3710.34,3710.34,3705.66,3706.22,400.0,3710.34,3710.34,3705.66,3706.22,400.0
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 10:25:00,3706.22,3706.22,3706.22,3706.22,0.0,3706.22,3706.22,3706.22,3706.22,0.0
2025-06-04 10:30:00,3710.89,3711.51,3710.89,3710.89,300.0,3710.89,3711.51,3710.89,3710.89,300.0
2025-06-04 10:35:00,3718.21,3718.22,3717.88,3717.89,301.0,3718.21,3718.22,3717.88,3717.89,301.0
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 10:45:00,3717.89,3717.89,3717.89,3717.89,0.0,3717.89,3717.89,3717.89,3717.89,0.0
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 10:55:00,3717.89,3717.89,3717.89,3717.89,0.0,3717.89,3717.89,3717.89,3717.89,0.0
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 11:05:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
2025-06-04 11:10:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
2025-06-04 11:15:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
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 11:25:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
2025-06-04 11:30:00,3722.94,3722.94,3722.94,3722.94,0.0,3722.94,3722.94,3722.94,3722.94,0.0
2025-06-04 11:35:00,3724.0,3724.0,3724.0,3724.0,100.0,3724.0,3724.0,3724.0,3724.0,100.0
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 11:45:00,3728.5,3728.5,3728.5,3728.5,0.0,3728.5,3728.5,3728.5,3728.5,0.0
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 11:55:00,3728.5,3728.5,3728.5,3728.5,0.0,3728.5,3728.5,3728.5,3728.5,0.0
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 12:05:00,3728.5,3728.5,3728.5,3728.5,0.0,3728.5,3728.5,3728.5,3728.5,0.0
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 12:15:00,3731.83,3731.83,3731.83,3731.83,0.0,3731.83,3731.83,3731.83,3731.83,0.0
2025-06-04 12:20:00,3731.83,3731.83,3731.83,3731.83,0.0,3731.83,3731.83,3731.83,3731.83,0.0
2025-06-04 12:25:00,3731.83,3731.83,3731.83,3731.83,0.0,3731.83,3731.83,3731.83,3731.83,0.0
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 12:35:00,3731.83,3731.83,3731.83,3731.83,0.0,3731.83,3731.83,3731.83,3731.83,0.0
2025-06-04 12:40:00,3739.0,3740.41,3739.0,3740.41,310.0,3739.0,3740.41,3739.0,3740.41,310.0
2025-06-04 12:45:00,3740.41,3741.11,3740.41,3741.11,300.0,3740.41,3741.11,3740.41,3741.11,300.0
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 12:55:00,3741.11,3741.11,3741.11,3741.11,0.0,3741.11,3741.11,3741.11,3741.11,0.0
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 13:05:00,3741.11,3741.11,3741.11,3741.11,0.0,3741.11,3741.11,3741.11,3741.11,0.0
2025-06-04 13:10:00,3741.11,3741.11,3741.11,3741.11,0.0,3741.11,3741.11,3741.11,3741.11,0.0
2025-06-04 13:15:00,3742.74,3746.63,3742.74,3746.62,298.0,3742.74,3746.63,3742.74,3746.62,298.0
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 13:25:00,3746.62,3746.62,3746.62,3746.62,0.0,3746.62,3746.62,3746.62,3746.62,0.0
2025-06-04 13:30:00,3746.85,3748.33,3746.85,3748.33,800.0,3746.85,3748.33,3746.85,3748.33,800.0
2025-06-04 13:35:00,3751.12,3751.12,3751.12,3751.12,100.0,3751.12,3751.12,3751.12,3751.12,100.0
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 13:45:00,3752.9,3752.9,3752.9,3752.9,0.0,3752.9,3752.9,3752.9,3752.9,0.0
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 13:55:00,3752.9,3752.9,3752.9,3752.9,0.0,3752.9,3752.9,3752.9,3752.9,0.0
2025-06-04 14:00:00,3747.99,3752.12,3747.49,3752.12,300.0,3747.99,3752.12,3747.49,3752.12,300.0
2025-06-04 14:05:00,3748.01,3748.01,3748.0,3748.01,100.0,3748.01,3748.01,3748.0,3748.01,100.0
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 14:15:00,3748.01,3748.01,3748.01,3748.01,0.0,3748.01,3748.01,3748.01,3748.01,0.0
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 14:25:00,3748.01,3748.01,3748.01,3748.01,0.0,3748.01,3748.01,3748.01,3748.01,0.0
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 14:35:00,3747.24,3747.24,3747.24,3747.24,0.0,3747.24,3747.24,3747.24,3747.24,0.0
2025-06-04 14:40:00,3747.24,3747.24,3747.24,3747.24,0.0,3747.24,3747.24,3747.24,3747.24,0.0
2025-06-04 14:45:00,3743.68,3743.68,3743.68,3743.68,100.0,3743.68,3743.68,3743.68,3743.68,100.0
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 14:55:00,3742.46,3742.46,3742.46,3742.46,0.0,3742.46,3742.46,3742.46,3742.46,0.0
2025-06-04 15:00:00,3742.46,3742.46,3742.46,3742.46,0.0,3742.46,3742.46,3742.46,3742.46,0.0
2025-06-04 15:05:00,3733.56,3733.56,3733.56,3733.56,100.0,3733.56,3733.56,3733.56,3733.56,100.0
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 15:15:00,3733.56,3733.56,3733.56,3733.56,0.0,3733.56,3733.56,3733.56,3733.56,0.0
2025-06-04 15:20:00,3733.56,3733.56,3733.56,3733.56,0.0,3733.56,3733.56,3733.56,3733.56,0.0
2025-06-04 15:25:00,3735.3,3735.3,3735.3,3735.3,377.0,3735.3,3735.3,3735.3,3735.3,377.0
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 15:35:00,3735.3,3735.3,3735.3,3735.3,0.0,3735.3,3735.3,3735.3,3735.3,0.0
2025-06-04 15:40:00,3735.3,3735.3,3735.3,3735.3,0.0,3735.3,3735.3,3735.3,3735.3,0.0
2025-06-04 15:45:00,3732.03,3732.03,3726.35,3726.35,536.0,3732.03,3732.03,3726.35,3726.35,536.0
2025-06-04 15:50:00,3724.66,3729.89,3724.66,3729.89,200.0,3724.66,3729.89,3724.66,3729.89,200.0
2025-06-04 15:55:00,3716.99,3720.47,3715.84,3716.29,1237.0,3716.99,3720.47,3715.84,3716.29,1237.0
2025-06-05 09:30:00,3733.8,3737.5,3703.12,3703.73,2255.0,3733.8,3737.5,3703.12,3703.73,2255.0
2025-06-05 09:35:00,3688.88,3704.83,3686.43,3704.83,300.0,3688.88,3704.83,3686.43,3704.83,300.0
2025-06-05 09:40:00,3717.8,3717.8,3714.67,3714.72,302.0,3717.8,3717.8,3714.67,3714.72,302.0
2025-06-05 09:45:00,3722.67,3722.67,3722.67,3722.67,200.0,3722.67,3722.67,3722.67,3722.67,200.0
2025-06-05 09:50:00,3713.66,3713.66,3713.65,3713.66,100.0,3713.66,3713.66,3713.65,3713.66,100.0
2025-06-05 09:55:00,3718.41,3718.42,3718.41,3718.41,394.0,3718.41,3718.42,3718.41,3718.41,394.0
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 10:05:00,3718.41,3718.41,3718.41,3718.41,0.0,3718.41,3718.41,3718.41,3718.41,0.0
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 10:15:00,3718.41,3718.41,3718.41,3718.41,0.0,3718.41,3718.41,3718.41,3718.41,0.0
2025-06-05 10:20:00,3718.41,3718.41,3718.41,3718.41,0.0,3718.41,3718.41,3718.41,3718.41,0.0
2025-06-05 10:25:00,3719.51,3719.51,3719.51,3719.51,100.0,3719.51,3719.51,3719.51,3719.51,100.0
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 10:35:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
2025-06-05 10:40:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
2025-06-05 10:45:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
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 10:55:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
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 11:05:00,3722.85,3722.85,3722.85,3722.85,0.0,3722.85,3722.85,3722.85,3722.85,0.0
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 11:15:00,3722.26,3722.26,3722.26,3722.26,0.0,3722.26,3722.26,3722.26,3722.26,0.0
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 11:25:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
2025-06-05 11:30:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
2025-06-05 11:35:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
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 11:45:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
2025-06-05 11:50:00,3720.84,3720.84,3720.84,3720.84,0.0,3720.84,3720.84,3720.84,3720.84,0.0
2025-06-05 11:55:00,3723.9,3723.9,3721.49,3721.49,200.0,3723.9,3723.9,3721.49,3721.49,200.0
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 12:05:00,3721.49,3721.49,3721.49,3721.49,0.0,3721.49,3721.49,3721.49,3721.49,0.0
2025-06-05 12:10:00,3721.49,3721.49,3721.49,3721.49,0.0,3721.49,3721.49,3721.49,3721.49,0.0
2025-06-05 12:15:00,3723.69,3723.69,3723.68,3723.69,200.0,3723.69,3723.69,3723.68,3723.69,200.0
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 12:25:00,3723.69,3723.69,3723.69,3723.69,0.0,3723.69,3723.69,3723.69,3723.69,0.0
2025-06-05 12:30:00,3723.69,3723.69,3723.69,3723.69,0.0,3723.69,3723.69,3723.69,3723.69,0.0
2025-06-05 12:35:00,3723.68,3723.68,3722.0,3722.0,209.0,3723.68,3723.68,3722.0,3722.0,209.0
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 12:45:00,3723.97,3723.97,3723.97,3723.97,0.0,3723.97,3723.97,3723.97,3723.97,0.0
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 12:55:00,3723.97,3723.97,3723.97,3723.97,0.0,3723.97,3723.97,3723.97,3723.97,0.0
2025-06-05 13:00:00,3723.0,3725.29,3723.0,3725.29,200.0,3723.0,3725.29,3723.0,3725.29,200.0
2025-06-05 13:05:00,3724.48,3724.48,3724.48,3724.48,100.0,3724.48,3724.48,3724.48,3724.48,100.0
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 13:15:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
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 13:25:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
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 13:35:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
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 13:45:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
2025-06-05 13:50:00,3724.48,3724.48,3724.48,3724.48,0.0,3724.48,3724.48,3724.48,3724.48,0.0
2025-06-05 13:55:00,3724.48,3724.49,3724.48,3724.48,200.0,3724.48,3724.49,3724.48,3724.48,200.0
2025-06-05 14:00:00,3730.89,3730.89,3730.89,3730.89,300.0,3730.89,3730.89,3730.89,3730.89,300.0
2025-06-05 14:05:00,3724.48,3724.48,3724.48,3724.48,597.0,3724.48,3724.48,3724.48,3724.48,597.0
2025-06-05 14:10:00,3723.9,3723.9,3722.97,3722.98,200.0,3723.9,3723.9,3722.97,3722.98,200.0
2025-06-05 14:15:00,3732.3,3732.3,3724.55,3724.55,212.0,3732.3,3732.3,3724.55,3724.55,212.0
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 14:25:00,3724.55,3724.55,3724.55,3724.55,0.0,3724.55,3724.55,3724.55,3724.55,0.0
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 14:35:00,3724.55,3724.55,3724.55,3724.55,0.0,3724.55,3724.55,3724.55,3724.55,0.0
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 14:45:00,3724.55,3724.55,3724.55,3724.55,0.0,3724.55,3724.55,3724.55,3724.55,0.0
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 14:55:00,3733.49,3733.49,3733.49,3733.49,0.0,3733.49,3733.49,3733.49,3733.49,0.0
2025-06-05 15:00:00,3733.49,3733.49,3733.49,3733.49,0.0,3733.49,3733.49,3733.49,3733.49,0.0
2025-06-05 15:05:00,3733.49,3733.49,3733.49,3733.49,0.0,3733.49,3733.49,3733.49,3733.49,0.0
2025-06-05 15:10:00,3733.49,3733.49,3733.49,3733.49,0.0,3733.49,3733.49,3733.49,3733.49,0.0
2025-06-05 15:15:00,3730.69,3730.69,3730.69,3730.69,100.0,3730.69,3730.69,3730.69,3730.69,100.0
2025-06-05 15:20:00,3730.69,3730.69,3730.69,3730.69,0.0,3730.69,3730.69,3730.69,3730.69,0.0
2025-06-05 15:25:00,3729.8,3729.8,3729.79,3729.8,100.0,3729.8,3729.8,3729.79,3729.8,100.0
2025-06-05 15:30:00,3728.78,3728.78,3728.78,3728.78,100.0,3728.78,3728.78,3728.78,3728.78,100.0
2025-06-05 15:35:00,3737.3,3737.3,3736.54,3736.55,300.0,3737.3,3737.3,3736.54,3736.55,300.0
2025-06-05 15:40:00,3732.46,3732.96,3732.46,3732.96,212.0,3732.46,3732.96,3732.46,3732.96,212.0
2025-06-05 15:45:00,3734.37,3734.37,3734.37,3734.37,100.0,3734.37,3734.37,3734.37,3734.37,100.0
2025-06-05 15:50:00,3730.2,3730.2,3730.19,3730.2,100.0,3730.2,3730.2,3730.19,3730.2,100.0
2025-06-05 15:55:00,3725.59,3726.11,3715.93,3722.33,1547.0,3725.59,3726.11,3715.93,3722.33,1547.0
2025-06-06 09:30:00,3730.01,3730.01,3730.01,3730.01,566.0,3730.01,3730.01,3730.01,3730.01,566.0
2025-06-06 09:35:00,3705.12,3705.12,3677.06,3682.31,400.0,3705.12,3705.12,3677.06,3682.31,400.0
2025-06-06 09:40:00,3701.25,3703.48,3701.25,3703.48,500.0,3701.25,3703.48,3701.25,3703.48,500.0
2025-06-06 09:45:00,3715.6,3715.6,3715.6,3715.6,126.0,3715.6,3715.6,3715.6,3715.6,126.0
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 09:55:00,3715.6,3715.6,3715.6,3715.6,0.0,3715.6,3715.6,3715.6,3715.6,0.0
2025-06-06 10:00:00,3715.6,3715.6,3715.6,3715.6,0.0,3715.6,3715.6,3715.6,3715.6,0.0
2025-06-06 10:05:00,3737.16,3737.17,3727.34,3727.34,200.0,3737.16,3737.17,3727.34,3727.34,200.0
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 10:15:00,3734.14,3734.14,3734.14,3734.14,0.0,3734.14,3734.14,3734.14,3734.14,0.0
2025-06-06 10:20:00,3734.14,3734.14,3734.14,3734.14,0.0,3734.14,3734.14,3734.14,3734.14,0.0
2025-06-06 10:25:00,3734.14,3734.14,3734.14,3734.14,0.0,3734.14,3734.14,3734.14,3734.14,0.0
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 10:35:00,3734.14,3734.14,3734.14,3734.14,0.0,3734.14,3734.14,3734.14,3734.14,0.0
2025-06-06 10:40:00,3729.37,3729.37,3729.37,3729.37,100.0,3729.37,3729.37,3729.37,3729.37,100.0
2025-06-06 10:45:00,3730.95,3730.95,3720.73,3729.0,440.0,3730.95,3730.95,3720.73,3729.0,440.0
2025-06-06 10:50:00,3729.0,3729.0,3729.0,3729.0,0.0,3729.0,3729.0,3729.0,3729.0,0.0
2025-06-06 10:55:00,3719.89,3719.89,3716.58,3716.58,200.0,3719.89,3719.89,3716.58,3716.58,200.0
2025-06-06 11:00:00,3718.86,3721.05,3718.86,3720.78,400.0,3718.86,3721.05,3718.86,3720.78,400.0
2025-06-06 11:05:00,3723.67,3723.67,3723.67,3723.67,100.0,3723.67,3723.67,3723.67,3723.67,100.0
2025-06-06 11:10:00,3731.66,3732.62,3725.75,3725.75,500.0,3731.66,3732.62,3725.75,3725.75,500.0
2025-06-06 11:15:00,3725.94,3725.94,3725.94,3725.94,100.0,3725.94,3725.94,3725.94,3725.94,100.0
2025-06-06 11:20:00,3719.86,3719.86,3708.54,3718.63,621.0,3719.86,3719.86,3708.54,3718.63,621.0
2025-06-06 11:25:00,3720.24,3720.3,3720.23,3720.3,200.0,3720.24,3720.3,3720.23,3720.3,200.0
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 11:35:00,3720.3,3720.3,3720.3,3720.3,0.0,3720.3,3720.3,3720.3,3720.3,0.0
2025-06-06 11:40:00,3720.3,3720.3,3720.3,3720.3,0.0,3720.3,3720.3,3720.3,3720.3,0.0
2025-06-06 11:45:00,3711.47,3713.04,3711.47,3713.04,200.0,3711.47,3713.04,3711.47,3713.04,200.0
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 11:55:00,3709.71,3709.71,3709.71,3709.71,0.0,3709.71,3709.71,3709.71,3709.71,0.0
2025-06-06 12:00:00,3709.71,3709.71,3709.71,3709.71,0.0,3709.71,3709.71,3709.71,3709.71,0.0
2025-06-06 12:05:00,3709.71,3709.71,3709.71,3709.71,0.0,3709.71,3709.71,3709.71,3709.71,0.0
2025-06-06 12:10:00,3709.71,3709.71,3709.71,3709.71,0.0,3709.71,3709.71,3709.71,3709.71,0.0
2025-06-06 12:15:00,3719.26,3719.26,3719.26,3719.26,100.0,3719.26,3719.26,3719.26,3719.26,100.0
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 12:25:00,3719.26,3719.26,3719.26,3719.26,0.0,3719.26,3719.26,3719.26,3719.26,0.0
2025-06-06 12:30:00,3719.26,3719.26,3717.25,3717.26,350.0,3719.26,3719.26,3717.25,3717.26,350.0
2025-06-06 12:35:00,3712.69,3712.69,3712.69,3712.69,147.0,3712.69,3712.69,3712.69,3712.69,147.0
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 12:45:00,3712.69,3712.69,3712.69,3712.69,0.0,3712.69,3712.69,3712.69,3712.69,0.0
2025-06-06 12:50:00,3712.69,3712.69,3712.69,3712.69,0.0,3712.69,3712.69,3712.69,3712.69,0.0
2025-06-06 12:55:00,3719.86,3719.86,3719.85,3719.86,100.0,3719.86,3719.86,3719.85,3719.86,100.0
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 13:05:00,3719.86,3719.86,3719.86,3719.86,0.0,3719.86,3719.86,3719.86,3719.86,0.0
2025-06-06 13:10:00,3719.86,3719.86,3719.86,3719.86,0.0,3719.86,3719.86,3719.86,3719.86,0.0
2025-06-06 13:15:00,3717.39,3717.8,3717.39,3717.8,200.0,3717.39,3717.8,3717.39,3717.8,200.0
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 13:25:00,3728.0,3728.0,3728.0,3728.0,0.0,3728.0,3728.0,3728.0,3728.0,0.0
2025-06-06 13:30:00,3728.0,3728.0,3728.0,3728.0,0.0,3728.0,3728.0,3728.0,3728.0,0.0
2025-06-06 13:35:00,3727.55,3727.55,3727.54,3727.55,100.0,3727.55,3727.55,3727.54,3727.55,100.0
2025-06-06 13:40:00,3724.1,3724.1,3721.68,3721.68,374.0,3724.1,3724.1,3721.68,3721.68,374.0
2025-06-06 13:45:00,3721.0,3721.0,3720.96,3720.96,228.0,3721.0,3721.0,3720.96,3720.96,228.0
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 13:55:00,3720.96,3720.96,3720.96,3720.96,0.0,3720.96,3720.96,3720.96,3720.96,0.0
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 14:05:00,3729.68,3729.68,3729.68,3729.68,0.0,3729.68,3729.68,3729.68,3729.68,0.0
2025-06-06 14:10:00,3728.4,3728.4,3728.4,3728.4,100.0,3728.4,3728.4,3728.4,3728.4,100.0
2025-06-06 14:15:00,3733.19,3733.19,3733.18,3733.19,100.0,3733.19,3733.19,3733.18,3733.19,100.0
2025-06-06 14:20:00,3733.64,3733.64,3733.64,3733.64,100.0,3733.64,3733.64,3733.64,3733.64,100.0
2025-06-06 14:25:00,3733.4,3733.4,3730.5,3730.51,830.0,3733.4,3733.4,3730.5,3730.51,830.0
2025-06-06 14:30:00,3731.02,3731.02,3727.12,3730.51,300.0,3731.02,3731.02,3727.12,3730.51,300.0
2025-06-06 14:35:00,3728.08,3728.08,3727.8,3727.81,200.0,3728.08,3728.08,3727.8,3727.81,200.0
2025-06-06 14:40:00,3723.26,3723.26,3723.26,3723.26,100.0,3723.26,3723.26,3723.26,3723.26,100.0
2025-06-06 14:45:00,3723.77,3723.77,3723.77,3723.77,100.0,3723.77,3723.77,3723.77,3723.77,100.0
2025-06-06 14:50:00,3723.77,3723.77,3722.68,3722.68,257.0,3723.77,3723.77,3722.68,3722.68,257.0
2025-06-06 14:55:00,3720.98,3720.98,3720.98,3720.98,100.0,3720.98,3720.98,3720.98,3720.98,100.0
2025-06-06 15:00:00,3719.07,3719.07,3719.07,3719.07,100.0,3719.07,3719.07,3719.07,3719.07,100.0
2025-06-06 15:05:00,3721.61,3721.61,3721.61,3721.61,100.0,3721.61,3721.61,3721.61,3721.61,100.0
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 15:15:00,3721.61,3721.61,3721.61,3721.61,0.0,3721.61,3721.61,3721.61,3721.61,0.0
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 15:25:00,3720.82,3720.82,3720.82,3720.82,0.0,3720.82,3720.82,3720.82,3720.82,0.0
2025-06-06 15:30:00,3720.82,3720.82,3720.82,3720.82,0.0,3720.82,3720.82,3720.82,3720.82,0.0
2025-06-06 15:35:00,3726.81,3726.81,3726.8,3726.81,100.0,3726.81,3726.81,3726.8,3726.81,100.0
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 15:45:00,3720.14,3720.14,3720.14,3720.14,0.0,3720.14,3720.14,3720.14,3720.14,0.0
2025-06-06 15:50:00,3720.53,3725.56,3720.53,3721.89,300.0,3720.53,3725.56,3720.53,3721.89,300.0
2025-06-06 15:55:00,3716.54,3719.49,3713.1,3717.96,1268.0,3716.54,3719.49,3713.1,3717.96,1268.0
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 09:35:00,3679.74,3679.74,3679.74,3679.74,0.0,3679.74,3679.74,3679.74,3679.74,0.0
2025-06-09 09:40:00,3642.55,3659.09,3642.54,3649.68,800.0,3642.55,3659.09,3642.54,3649.68,800.0
2025-06-09 09:45:00,3665.85,3665.85,3653.89,3653.89,200.0,3665.85,3665.85,3653.89,3653.89,200.0
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 09:55:00,3655.0,3655.0,3655.0,3655.0,0.0,3655.0,3655.0,3655.0,3655.0,0.0
2025-06-09 10:00:00,3655.0,3655.0,3655.0,3655.0,0.0,3655.0,3655.0,3655.0,3655.0,0.0
2025-06-09 10:05:00,3658.32,3658.32,3658.32,3658.32,200.0,3658.32,3658.32,3658.32,3658.32,200.0
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 10:15:00,3653.14,3653.14,3653.14,3653.14,0.0,3653.14,3653.14,3653.14,3653.14,0.0
2025-06-09 10:20:00,3665.06,3666.69,3657.47,3657.47,800.0,3665.06,3666.69,3657.47,3657.47,800.0
2025-06-09 10:25:00,3655.0,3655.0,3655.0,3655.0,100.0,3655.0,3655.0,3655.0,3655.0,100.0
2025-06-09 10:30:00,3654.89,3654.89,3653.0,3653.0,300.0,3654.89,3654.89,3653.0,3653.0,300.0
2025-06-09 10:35:00,3653.01,3653.01,3653.01,3653.01,100.0,3653.01,3653.01,3653.01,3653.01,100.0
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 10:45:00,3653.01,3653.01,3653.01,3653.01,0.0,3653.01,3653.01,3653.01,3653.01,0.0
2025-06-09 10:50:00,3653.01,3653.01,3653.01,3653.01,0.0,3653.01,3653.01,3653.01,3653.01,0.0
2025-06-09 10:55:00,3665.46,3671.31,3665.46,3671.31,200.0,3665.46,3671.31,3665.46,3671.31,200.0
2025-06-09 11:00:00,3671.31,3671.31,3671.31,3671.31,0.0,3671.31,3671.31,3671.31,3671.31,0.0
2025-06-09 11:05:00,3667.08,3667.08,3667.07,3667.08,100.0,3667.08,3667.08,3667.07,3667.08,100.0
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 11:15:00,3667.08,3667.08,3667.08,3667.08,0.0,3667.08,3667.08,3667.08,3667.08,0.0
2025-06-09 11:20:00,3667.08,3667.08,3667.08,3667.08,0.0,3667.08,3667.08,3667.08,3667.08,0.0
2025-06-09 11:25:00,3680.22,3680.22,3676.51,3678.37,557.0,3680.22,3680.22,3676.51,3678.37,557.0
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 11:35:00,3666.76,3666.76,3666.76,3666.76,0.0,3666.76,3666.76,3666.76,3666.76,0.0
2025-06-09 11:40:00,3680.81,3680.81,3680.81,3680.81,100.0,3680.81,3680.81,3680.81,3680.81,100.0
2025-06-09 11:45:00,3683.31,3683.31,3683.31,3683.31,100.0,3683.31,3683.31,3683.31,3683.31,100.0
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 11:55:00,3683.31,3683.31,3683.31,3683.31,0.0,3683.31,3683.31,3683.31,3683.31,0.0
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 12:05:00,3683.31,3683.31,3683.31,3683.31,0.0,3683.31,3683.31,3683.31,3683.31,0.0
2025-06-09 12:10:00,3687.47,3689.42,3687.46,3689.41,200.0,3687.47,3689.42,3687.46,3689.41,200.0
2025-06-09 12:15:00,3690.52,3690.52,3690.51,3690.52,100.0,3690.52,3690.52,3690.51,3690.52,100.0
2025-06-09 12:20:00,3692.96,3698.63,3692.96,3698.63,2484.0,3692.96,3698.63,3692.96,3698.63,2484.0
2025-06-09 12:25:00,3691.65,3691.65,3691.65,3691.65,108.0,3691.65,3691.65,3691.65,3691.65,108.0
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 12:35:00,3691.65,3691.65,3691.65,3691.65,0.0,3691.65,3691.65,3691.65,3691.65,0.0
2025-06-09 12:40:00,3691.65,3691.65,3691.65,3691.65,0.0,3691.65,3691.65,3691.65,3691.65,0.0
2025-06-09 12:45:00,3692.81,3692.81,3692.06,3692.07,300.0,3692.81,3692.81,3692.06,3692.07,300.0
2025-06-09 12:50:00,3693.79,3693.79,3693.79,3693.79,100.0,3693.79,3693.79,3693.79,3693.79,100.0
2025-06-09 12:55:00,3700.15,3700.15,3700.15,3700.15,100.0,3700.15,3700.15,3700.15,3700.15,100.0
2025-06-09 13:00:00,3700.15,3700.15,3700.15,3700.15,0.0,3700.15,3700.15,3700.15,3700.15,0.0
2025-06-09 13:05:00,3695.88,3697.1,3694.58,3694.58,600.0,3695.88,3697.1,3694.58,3694.58,600.0
2025-06-09 13:10:00,3685.16,3685.2,3682.19,3685.2,300.0,3685.16,3685.2,3682.19,3685.2,300.0
2025-06-09 13:15:00,3691.6,3691.6,3691.6,3691.6,100.0,3691.6,3691.6,3691.6,3691.6,100.0
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 13:25:00,3691.6,3691.6,3691.6,3691.6,0.0,3691.6,3691.6,3691.6,3691.6,0.0
2025-06-09 13:30:00,3691.6,3691.6,3691.6,3691.6,0.0,3691.6,3691.6,3691.6,3691.6,0.0
2025-06-09 13:35:00,3689.83,3689.83,3689.82,3689.83,100.0,3689.83,3689.83,3689.82,3689.83,100.0
2025-06-09 13:40:00,3689.15,3689.15,3689.11,3689.11,200.0,3689.15,3689.15,3689.11,3689.11,200.0
2025-06-09 13:45:00,3693.34,3693.34,3693.33,3693.34,100.0,3693.34,3693.34,3693.33,3693.34,100.0
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 13:55:00,3697.22,3697.22,3697.22,3697.22,0.0,3697.22,3697.22,3697.22,3697.22,0.0
2025-06-09 14:00:00,3685.4,3698.21,3685.4,3695.22,300.0,3685.4,3698.21,3685.4,3695.22,300.0
2025-06-09 14:05:00,3694.67,3694.67,3690.82,3690.82,200.0,3694.67,3694.67,3690.82,3690.82,200.0
2025-06-09 14:10:00,3696.25,3696.25,3691.8,3691.83,440.0,3696.25,3696.25,3691.8,3691.83,440.0
2025-06-09 14:15:00,3699.09,3701.4,3699.09,3699.96,304.0,3699.09,3701.4,3699.09,3699.96,304.0
2025-06-09 14:20:00,3702.0,3702.0,3697.25,3697.25,260.0,3702.0,3702.0,3697.25,3697.25,260.0
2025-06-09 14:25:00,3700.67,3700.67,3700.67,3700.67,100.0,3700.67,3700.67,3700.67,3700.67,100.0
2025-06-09 14:30:00,3700.67,3700.67,3700.67,3700.67,0.0,3700.67,3700.67,3700.67,3700.67,0.0
2025-06-09 14:35:00,3700.6,3700.6,3694.39,3694.39,930.0,3700.6,3700.6,3694.39,3694.39,930.0
2025-06-09 14:40:00,3694.39,3694.39,3694.39,3694.39,244.0,3694.39,3694.39,3694.39,3694.39,244.0
2025-06-09 14:45:00,3694.89,3694.89,3694.89,3694.89,100.0,3694.89,3694.89,3694.89,3694.89,100.0
2025-06-09 14:50:00,3697.43,3697.43,3697.43,3697.43,100.0,3697.43,3697.43,3697.43,3697.43,100.0
2025-06-09 14:55:00,3704.0,3705.5,3696.74,3698.15,941.0,3704.0,3705.5,3696.74,3698.15,941.0
2025-06-09 15:00:00,3700.96,3700.96,3700.95,3700.96,160.0,3700.96,3700.96,3700.95,3700.96,160.0
2025-06-09 15:05:00,3694.43,3702.32,3694.43,3697.5,590.0,3694.43,3702.32,3694.43,3697.5,590.0
2025-06-09 15:10:00,3697.5,3697.5,3697.5,3697.5,0.0,3697.5,3697.5,3697.5,3697.5,0.0
2025-06-09 15:15:00,3692.54,3696.29,3692.53,3695.71,700.0,3692.54,3696.29,3692.53,3695.71,700.0
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 15:25:00,3698.46,3698.46,3698.46,3698.46,0.0,3698.46,3698.46,3698.46,3698.46,0.0
2025-06-09 15:30:00,3701.34,3701.34,3701.33,3701.34,100.0,3701.34,3701.34,3701.33,3701.34,100.0
2025-06-09 15:35:00,3702.52,3703.53,3702.52,3703.53,400.0,3702.52,3703.53,3702.52,3703.53,400.0
2025-06-09 15:40:00,3698.76,3701.63,3697.39,3701.11,2745.0,3698.76,3701.63,3697.39,3701.11,2745.0
2025-06-09 15:45:00,3699.01,3707.0,3699.0,3707.0,1000.0,3699.01,3707.0,3699.0,3707.0,1000.0
2025-06-09 15:50:00,3707.0,3710.05,3698.15,3698.15,8969.0,3707.0,3710.05,3698.15,3698.15,8969.0
2025-06-09 15:55:00,3697.44,3697.48,3690.13,3697.48,3998.0,3697.44,3697.48,3690.13,3697.48,3998.0
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 09:35:00,3703.57,3703.57,3703.57,3703.57,0.0,3703.57,3703.57,3703.57,3703.57,0.0
2025-06-10 09:40:00,3700.37,3700.37,3700.36,3700.37,100.0,3700.37,3700.37,3700.36,3700.37,100.0
2025-06-10 09:45:00,3710.0,3710.0,3710.0,3710.0,100.0,3710.0,3710.0,3710.0,3710.0,100.0
2025-06-10 09:50:00,3705.18,3705.18,3705.18,3705.18,100.0,3705.18,3705.18,3705.18,3705.18,100.0
2025-06-10 09:55:00,3703.48,3710.32,3701.39,3702.27,4100.0,3703.48,3710.32,3701.39,3702.27,4100.0
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 10:05:00,3702.27,3702.27,3702.27,3702.27,0.0,3702.27,3702.27,3702.27,3702.27,0.0
2025-06-10 10:10:00,3701.5,3708.17,3701.48,3708.17,500.0,3701.5,3708.17,3701.48,3708.17,500.0
2025-06-10 10:15:00,3707.5,3717.65,3705.89,3717.0,1300.0,3707.5,3717.65,3705.89,3717.0,1300.0
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 10:25:00,3718.0,3718.0,3718.0,3718.0,0.0,3718.0,3718.0,3718.0,3718.0,0.0
2025-06-10 10:30:00,3709.68,3709.68,3709.18,3709.18,600.0,3709.68,3709.68,3709.18,3709.18,600.0
2025-06-10 10:35:00,3712.55,3714.48,3706.88,3709.09,2600.0,3712.55,3714.48,3706.88,3709.09,2600.0
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 10:45:00,3708.87,3708.87,3708.87,3708.87,0.0,3708.87,3708.87,3708.87,3708.87,0.0
2025-06-10 10:50:00,3708.59,3708.59,3708.58,3708.59,200.0,3708.59,3708.59,3708.58,3708.59,200.0
2025-06-10 10:55:00,3708.59,3709.02,3708.58,3709.02,278.0,3708.59,3709.02,3708.58,3709.02,278.0
2025-06-10 11:00:00,3709.02,3709.02,3709.02,3709.02,0.0,3709.02,3709.02,3709.02,3709.02,0.0
2025-06-10 11:05:00,3704.77,3704.77,3704.77,3704.77,100.0,3704.77,3704.77,3704.77,3704.77,100.0
2025-06-10 11:10:00,3696.63,3696.63,3696.63,3696.63,300.0,3696.63,3696.63,3696.63,3696.63,300.0
2025-06-10 11:15:00,3694.01,3696.63,3694.0,3696.63,900.0,3694.01,3696.63,3694.0,3696.63,900.0
2025-06-10 11:20:00,3696.63,3696.63,3696.63,3696.63,0.0,3696.63,3696.63,3696.63,3696.63,0.0
2025-06-10 11:25:00,3700.7,3700.7,3700.7,3700.7,100.0,3700.7,3700.7,3700.7,3700.7,100.0
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 11:35:00,3699.07,3699.07,3699.07,3699.07,0.0,3699.07,3699.07,3699.07,3699.07,0.0
2025-06-10 11:40:00,3699.07,3699.07,3699.07,3699.07,0.0,3699.07,3699.07,3699.07,3699.07,0.0
2025-06-10 11:45:00,3699.07,3699.07,3699.07,3699.07,0.0,3699.07,3699.07,3699.07,3699.07,0.0
2025-06-10 11:50:00,3705.69,3709.49,3705.69,3709.49,300.0,3705.69,3709.49,3705.69,3709.49,300.0
2025-06-10 11:55:00,3710.13,3710.13,3710.12,3710.13,100.0,3710.13,3710.13,3710.12,3710.13,100.0
2025-06-10 12:00:00,3718.58,3718.58,3717.29,3717.29,200.0,3718.58,3718.58,3717.29,3717.29,200.0
2025-06-10 12:05:00,3717.9,3718.58,3717.9,3718.58,200.0,3717.9,3718.58,3717.9,3718.58,200.0
2025-06-10 12:10:00,3717.86,3717.87,3714.95,3714.95,300.0,3717.86,3717.87,3714.95,3714.95,300.0
2025-06-10 12:15:00,3718.02,3718.02,3712.2,3712.2,400.0,3718.02,3718.02,3712.2,3712.2,400.0
2025-06-10 12:20:00,3712.2,3716.9,3709.94,3711.29,930.0,3712.2,3716.9,3709.94,3711.29,930.0
2025-06-10 12:25:00,3707.12,3708.97,3707.11,3708.97,300.0,3707.12,3708.97,3707.11,3708.97,300.0
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 12:35:00,3701.26,3701.26,3701.26,3701.26,0.0,3701.26,3701.26,3701.26,3701.26,0.0
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 12:45:00,3703.71,3703.71,3703.71,3703.71,0.0,3703.71,3703.71,3703.71,3703.71,0.0
2025-06-10 12:50:00,3704.36,3704.36,3704.36,3704.36,100.0,3704.36,3704.36,3704.36,3704.36,100.0
2025-06-10 12:55:00,3700.59,3700.94,3700.59,3700.94,300.0,3700.59,3700.94,3700.59,3700.94,300.0
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 13:05:00,3699.21,3699.21,3699.21,3699.21,0.0,3699.21,3699.21,3699.21,3699.21,0.0
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 13:15:00,3708.74,3708.74,3708.74,3708.74,0.0,3708.74,3708.74,3708.74,3708.74,0.0
2025-06-10 13:20:00,3708.74,3708.74,3708.74,3708.74,0.0,3708.74,3708.74,3708.74,3708.74,0.0
2025-06-10 13:25:00,3708.74,3708.74,3708.74,3708.74,0.0,3708.74,3708.74,3708.74,3708.74,0.0
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 13:35:00,3708.74,3708.74,3708.74,3708.74,0.0,3708.74,3708.74,3708.74,3708.74,0.0
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 13:45:00,3718.2,3718.2,3718.2,3718.2,0.0,3718.2,3718.2,3718.2,3718.2,0.0
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 13:55:00,3723.3,3723.3,3723.3,3723.3,0.0,3723.3,3723.3,3723.3,3723.3,0.0
2025-06-10 14:00:00,3718.91,3718.91,3718.91,3718.91,100.0,3718.91,3718.91,3718.91,3718.91,100.0
2025-06-10 14:05:00,3713.9,3716.49,3710.47,3710.47,546.0,3713.9,3716.49,3710.47,3710.47,546.0
2025-06-10 14:10:00,3712.76,3713.17,3712.76,3713.16,200.0,3712.76,3713.17,3712.76,3713.16,200.0
2025-06-10 14:15:00,3711.59,3711.6,3711.59,3711.59,122.0,3711.59,3711.6,3711.59,3711.59,122.0
2025-06-10 14:20:00,3711.59,3711.59,3711.59,3711.59,0.0,3711.59,3711.59,3711.59,3711.59,0.0
2025-06-10 14:25:00,3714.75,3714.75,3714.75,3714.75,200.0,3714.75,3714.75,3714.75,3714.75,200.0
2025-06-10 14:30:00,3709.01,3709.01,3709.01,3709.01,100.0,3709.01,3709.01,3709.01,3709.01,100.0
2025-06-10 14:35:00,3710.96,3711.01,3710.95,3711.01,300.0,3710.96,3711.01,3710.95,3711.01,300.0
2025-06-10 14:40:00,3712.33,3712.33,3696.62,3696.62,819.0,3712.33,3712.33,3696.62,3696.62,819.0
2025-06-10 14:45:00,3703.16,3703.95,3703.16,3703.95,559.0,3703.16,3703.95,3703.16,3703.95,559.0
2025-06-10 14:50:00,3704.14,3709.21,3702.46,3702.47,521.0,3704.14,3709.21,3702.46,3702.47,521.0
2025-06-10 14:55:00,3702.47,3703.17,3702.46,3703.16,200.0,3702.47,3703.17,3702.46,3703.16,200.0
2025-06-10 15:00:00,3711.93,3711.93,3711.93,3711.93,100.0,3711.93,3711.93,3711.93,3711.93,100.0
2025-06-10 15:05:00,3712.71,3712.71,3712.71,3712.71,100.0,3712.71,3712.71,3712.71,3712.71,100.0
2025-06-10 15:10:00,3714.89,3715.23,3713.89,3715.23,400.0,3714.89,3715.23,3713.89,3715.23,400.0
2025-06-10 15:15:00,3719.21,3719.21,3717.34,3717.34,400.0,3719.21,3719.21,3717.34,3717.34,400.0
2025-06-10 15:20:00,3712.78,3717.78,3712.78,3713.66,300.0,3712.78,3717.78,3712.78,3713.66,300.0
2025-06-10 15:25:00,3713.75,3717.8,3713.24,3713.25,400.0,3713.75,3717.8,3713.24,3713.25,400.0
2025-06-10 15:30:00,3705.09,3708.41,3705.08,3708.41,200.0,3705.09,3708.41,3705.08,3708.41,200.0
2025-06-10 15:35:00,3708.68,3708.68,3706.97,3706.98,400.0,3708.68,3708.68,3706.97,3706.98,400.0
2025-06-10 15:40:00,3706.66,3706.66,3701.98,3703.63,1019.0,3706.66,3706.66,3701.98,3703.63,1019.0
2025-06-10 15:45:00,3701.47,3705.13,3701.46,3705.13,400.0,3701.47,3705.13,3701.46,3705.13,400.0
2025-06-10 15:50:00,3703.73,3710.9,3703.72,3710.9,2439.0,3703.73,3710.9,3703.72,3710.9,2439.0
2025-06-10 15:55:00,3708.52,3709.82,3704.26,3705.7,3788.0,3708.52,3709.82,3704.26,3705.7,3788.0
2025-06-11 09:30:00,3703.22,3723.99,3668.17,3668.18,718.0,3703.22,3723.99,3668.17,3668.18,718.0
2025-06-11 09:35:00,3668.18,3683.23,3668.17,3683.23,200.0,3668.18,3683.23,3668.17,3683.23,200.0
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 09:45:00,3683.23,3683.23,3683.23,3683.23,0.0,3683.23,3683.23,3683.23,3683.23,0.0
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 09:55:00,3683.23,3683.23,3683.23,3683.23,0.0,3683.23,3683.23,3683.23,3683.23,0.0
2025-06-11 10:00:00,3676.15,3676.15,3676.15,3676.15,100.0,3676.15,3676.15,3676.15,3676.15,100.0
2025-06-11 10:05:00,3671.02,3671.02,3671.02,3671.02,180.0,3671.02,3671.02,3671.02,3671.02,180.0
2025-06-11 10:10:00,3681.95,3681.95,3681.95,3681.95,600.0,3681.95,3681.95,3681.95,3681.95,600.0
2025-06-11 10:15:00,3682.81,3682.83,3682.81,3682.83,300.0,3682.81,3682.83,3682.81,3682.83,300.0
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 10:25:00,3682.83,3682.83,3682.83,3682.83,0.0,3682.83,3682.83,3682.83,3682.83,0.0
2025-06-11 10:30:00,3692.46,3694.1,3691.81,3691.81,300.0,3692.46,3694.1,3691.81,3691.81,300.0
2025-06-11 10:35:00,3679.27,3679.27,3670.68,3675.36,1334.0,3679.27,3679.27,3670.68,3675.36,1334.0
2025-06-11 10:40:00,3675.12,3679.2,3675.12,3676.3,639.0,3675.12,3679.2,3675.12,3676.3,639.0
2025-06-11 10:45:00,3681.05,3683.0,3680.86,3681.5,1300.0,3681.05,3683.0,3680.86,3681.5,1300.0
2025-06-11 10:50:00,3672.04,3672.04,3672.04,3672.04,100.0,3672.04,3672.04,3672.04,3672.04,100.0
2025-06-11 10:55:00,3689.11,3691.69,3677.76,3690.02,2140.0,3689.11,3691.69,3677.76,3690.02,2140.0
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 11:05:00,3690.02,3690.02,3690.02,3690.02,0.0,3690.02,3690.02,3690.02,3690.02,0.0
2025-06-11 11:10:00,3692.36,3692.36,3692.35,3692.36,297.0,3692.36,3692.36,3692.35,3692.36,297.0
2025-06-11 11:15:00,3702.84,3704.28,3702.79,3702.79,1500.0,3702.84,3704.28,3702.79,3702.79,1500.0
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 11:25:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
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 11:35:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
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 11:45:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
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 11:55:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
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 12:05:00,3702.79,3702.79,3702.79,3702.79,0.0,3702.79,3702.79,3702.79,3702.79,0.0
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 12:15:00,3691.35,3691.35,3691.35,3691.35,0.0,3691.35,3691.35,3691.35,3691.35,0.0
2025-06-11 12:20:00,3691.35,3691.35,3691.35,3691.35,0.0,3691.35,3691.35,3691.35,3691.35,0.0
2025-06-11 12:25:00,3691.35,3691.35,3691.35,3691.35,0.0,3691.35,3691.35,3691.35,3691.35,0.0
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 12:35:00,3694.8,3694.8,3694.8,3694.8,0.0,3694.8,3694.8,3694.8,3694.8,0.0
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 12:45:00,3697.66,3697.66,3697.66,3697.66,0.0,3697.66,3697.66,3697.66,3697.66,0.0
2025-06-11 12:50:00,3689.72,3689.72,3688.6,3688.6,200.0,3689.72,3689.72,3688.6,3688.6,200.0
2025-06-11 12:55:00,3689.62,3689.62,3689.61,3689.62,100.0,3689.62,3689.62,3689.61,3689.62,100.0
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 13:05:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
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 13:15:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
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 13:25:00,3689.62,3689.62,3689.62,3689.62,0.0,3689.62,3689.62,3689.62,3689.62,0.0
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 13:35:00,3677.32,3677.32,3677.32,3677.32,0.0,3677.32,3677.32,3677.32,3677.32,0.0
2025-06-11 13:40:00,3677.32,3677.32,3677.32,3677.32,0.0,3677.32,3677.32,3677.32,3677.32,0.0
2025-06-11 13:45:00,3677.32,3677.32,3677.32,3677.32,0.0,3677.32,3677.32,3677.32,3677.32,0.0
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 13:55:00,3677.32,3677.32,3677.32,3677.32,0.0,3677.32,3677.32,3677.32,3677.32,0.0
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 14:05:00,3670.14,3670.14,3670.14,3670.14,0.0,3670.14,3670.14,3670.14,3670.14,0.0
2025-06-11 14:10:00,3678.48,3678.49,3678.48,3678.48,796.0,3678.48,3678.49,3678.48,3678.48,796.0
2025-06-11 14:15:00,3665.21,3665.21,3665.21,3665.21,100.0,3665.21,3665.21,3665.21,3665.21,100.0
2025-06-11 14:20:00,3665.21,3665.21,3665.21,3665.21,0.0,3665.21,3665.21,3665.21,3665.21,0.0
2025-06-11 14:25:00,3671.06,3671.06,3671.06,3671.06,100.0,3671.06,3671.06,3671.06,3671.06,100.0
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 14:35:00,3671.06,3671.06,3671.06,3671.06,0.0,3671.06,3671.06,3671.06,3671.06,0.0
2025-06-11 14:40:00,3668.35,3675.39,3668.0,3668.0,300.0,3668.35,3675.39,3668.0,3668.0,300.0
2025-06-11 14:45:00,3668.0,3668.0,3660.62,3665.69,1000.0,3668.0,3668.0,3660.62,3665.69,1000.0
2025-06-11 14:50:00,3661.72,3669.63,3661.72,3665.57,833.0,3661.72,3669.63,3661.72,3665.57,833.0
2025-06-11 14:55:00,3662.0,3662.01,3662.0,3662.01,200.0,3662.0,3662.01,3662.0,3662.01,200.0
2025-06-11 15:00:00,3656.01,3656.01,3656.01,3656.01,100.0,3656.01,3656.01,3656.01,3656.01,100.0
2025-06-11 15:05:00,3655.12,3656.56,3655.12,3656.56,222.0,3655.12,3656.56,3655.12,3656.56,222.0
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 15:15:00,3656.56,3656.56,3656.56,3656.56,0.0,3656.56,3656.56,3656.56,3656.56,0.0
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 15:25:00,3654.41,3654.41,3654.41,3654.41,0.0,3654.41,3654.41,3654.41,3654.41,0.0
2025-06-11 15:30:00,3659.15,3659.15,3659.15,3659.15,100.0,3659.15,3659.15,3659.15,3659.15,100.0
2025-06-11 15:35:00,3650.0,3650.72,3650.0,3650.72,200.0,3650.0,3650.72,3650.0,3650.72,200.0
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 15:45:00,3650.72,3650.72,3650.72,3650.72,0.0,3650.72,3650.72,3650.72,3650.72,0.0
2025-06-11 15:50:00,3656.39,3656.39,3656.39,3656.39,100.0,3656.39,3656.39,3656.39,3656.39,100.0
2025-06-11 15:55:00,3654.7,3657.86,3654.7,3655.74,953.0,3654.7,3657.86,3654.7,3655.74,953.0
2025-06-12 09:30:00,3660.07,3660.07,3653.95,3653.96,902.0,3660.07,3660.07,3653.95,3653.96,902.0
2025-06-12 09:35:00,3659.15,3661.86,3650.95,3654.9,6948.0,3659.15,3661.86,3650.95,3654.9,6948.0
2025-06-12 09:40:00,3668.45,3668.45,3650.85,3658.97,5202.0,3668.45,3668.45,3650.85,3658.97,5202.0
2025-06-12 09:45:00,3660.0,3660.0,3660.0,3660.0,100.0,3660.0,3660.0,3660.0,3660.0,100.0
2025-06-12 09:50:00,3654.44,3654.44,3641.24,3650.88,1500.0,3654.44,3654.44,3641.24,3650.88,1500.0
2025-06-12 09:55:00,3649.72,3649.72,3637.19,3642.26,1609.0,3649.72,3649.72,3637.19,3642.26,1609.0
2025-06-12 10:00:00,3643.99,3643.99,3620.08,3620.08,3235.0,3643.99,3643.99,3620.08,3620.08,3235.0
2025-06-12 10:05:00,3631.82,3631.82,3631.82,3631.82,100.0,3631.82,3631.82,3631.82,3631.82,100.0
2025-06-12 10:10:00,3631.0,3650.24,3631.0,3650.24,600.0,3631.0,3650.24,3631.0,3650.24,600.0
2025-06-12 10:15:00,3650.24,3652.95,3650.23,3652.95,500.0,3650.24,3652.95,3650.23,3652.95,500.0
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 10:25:00,3652.95,3652.95,3652.95,3652.95,0.0,3652.95,3652.95,3652.95,3652.95,0.0
2025-06-12 10:30:00,3652.95,3652.95,3652.95,3652.95,0.0,3652.95,3652.95,3652.95,3652.95,0.0
2025-06-12 10:35:00,3655.38,3655.38,3655.38,3655.38,125.0,3655.38,3655.38,3655.38,3655.38,125.0
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 10:45:00,3654.85,3654.85,3654.85,3654.85,0.0,3654.85,3654.85,3654.85,3654.85,0.0
2025-06-12 10:50:00,3655.35,3655.35,3655.35,3655.35,100.0,3655.35,3655.35,3655.35,3655.35,100.0
2025-06-12 10:55:00,3639.8,3641.56,3639.79,3641.56,300.0,3639.8,3641.56,3639.79,3641.56,300.0
2025-06-12 11:00:00,3640.31,3640.31,3640.31,3640.31,100.0,3640.31,3640.31,3640.31,3640.31,100.0
2025-06-12 11:05:00,3649.81,3649.81,3649.81,3649.81,253.0,3649.81,3649.81,3649.81,3649.81,253.0
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 11:15:00,3649.81,3649.81,3649.81,3649.81,0.0,3649.81,3649.81,3649.81,3649.81,0.0
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 11:25:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 11:30:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
2025-06-12 11:35:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
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 11:45:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
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 11:55:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
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 12:05:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
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 12:15:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
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 12:25:00,3646.64,3646.64,3646.64,3646.64,0.0,3646.64,3646.64,3646.64,3646.64,0.0
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 12:35:00,3650.7,3650.7,3650.7,3650.7,0.0,3650.7,3650.7,3650.7,3650.7,0.0
2025-06-12 12:40:00,3650.7,3650.7,3650.7,3650.7,0.0,3650.7,3650.7,3650.7,3650.7,0.0
2025-06-12 12:45:00,3658.65,3658.65,3658.65,3658.65,100.0,3658.65,3658.65,3658.65,3658.65,100.0
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 12:55:00,3658.65,3658.65,3658.65,3658.65,0.0,3658.65,3658.65,3658.65,3658.65,0.0
2025-06-12 13:00:00,3660.94,3660.94,3660.94,3660.94,100.0,3660.94,3660.94,3660.94,3660.94,100.0
2025-06-12 13:05:00,3656.78,3658.3,3656.78,3658.3,300.0,3656.78,3658.3,3656.78,3658.3,300.0
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 13:15:00,3658.06,3658.06,3658.06,3658.06,0.0,3658.06,3658.06,3658.06,3658.06,0.0
2025-06-12 13:20:00,3658.06,3658.06,3658.06,3658.06,0.0,3658.06,3658.06,3658.06,3658.06,0.0
2025-06-12 13:25:00,3658.06,3658.06,3658.06,3658.06,0.0,3658.06,3658.06,3658.06,3658.06,0.0
2025-06-12 13:30:00,3661.02,3661.02,3660.89,3660.89,200.0,3661.02,3661.02,3660.89,3660.89,200.0
2025-06-12 13:35:00,3660.21,3660.21,3660.21,3660.21,200.0,3660.21,3660.21,3660.21,3660.21,200.0
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 13:45:00,3660.21,3660.21,3660.21,3660.21,0.0,3660.21,3660.21,3660.21,3660.21,0.0
2025-06-12 13:50:00,3660.85,3660.85,3660.85,3660.85,100.0,3660.85,3660.85,3660.85,3660.85,100.0
2025-06-12 13:55:00,3664.37,3664.37,3663.0,3663.0,200.0,3664.37,3664.37,3663.0,3663.0,200.0
2025-06-12 14:00:00,3663.21,3666.04,3662.0,3662.0,451.0,3663.21,3666.04,3662.0,3662.0,451.0
2025-06-12 14:05:00,3669.19,3673.53,3669.19,3673.53,409.0,3669.19,3673.53,3669.19,3673.53,409.0
2025-06-12 14:10:00,3676.19,3676.19,3676.18,3676.19,200.0,3676.19,3676.19,3676.18,3676.19,200.0
2025-06-12 14:15:00,3667.65,3673.81,3667.65,3673.81,200.0,3667.65,3673.81,3667.65,3673.81,200.0
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 14:25:00,3673.81,3673.81,3673.81,3673.81,0.0,3673.81,3673.81,3673.81,3673.81,0.0
2025-06-12 14:30:00,3673.81,3673.81,3673.81,3673.81,0.0,3673.81,3673.81,3673.81,3673.81,0.0
2025-06-12 14:35:00,3673.1,3673.1,3673.1,3673.1,100.0,3673.1,3673.1,3673.1,3673.1,100.0
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 14:45:00,3680.58,3680.58,3680.58,3680.58,0.0,3680.58,3680.58,3680.58,3680.58,0.0
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 14:55:00,3677.01,3677.01,3677.01,3677.01,0.0,3677.01,3677.01,3677.01,3677.01,0.0
2025-06-12 15:00:00,3680.28,3680.28,3676.63,3676.63,206.0,3680.28,3680.28,3676.63,3676.63,206.0
2025-06-12 15:05:00,3683.38,3683.54,3677.97,3678.02,1819.0,3683.38,3683.54,3677.97,3678.02,1819.0
2025-06-12 15:10:00,3688.37,3688.37,3680.12,3680.13,320.0,3688.37,3688.37,3680.12,3680.13,320.0
2025-06-12 15:15:00,3675.1,3678.48,3675.09,3678.18,1464.0,3675.1,3678.48,3675.09,3678.18,1464.0
2025-06-12 15:20:00,3677.1,3677.1,3677.1,3677.1,435.0,3677.1,3677.1,3677.1,3677.1,435.0
2025-06-12 15:25:00,3674.81,3675.42,3674.81,3675.42,200.0,3674.81,3675.42,3674.81,3675.42,200.0
2025-06-12 15:30:00,3675.42,3675.42,3675.42,3675.42,0.0,3675.42,3675.42,3675.42,3675.42,0.0
2025-06-12 15:35:00,3674.78,3675.98,3674.12,3674.12,400.0,3674.78,3675.98,3674.12,3674.12,400.0
2025-06-12 15:40:00,3674.12,3674.12,3674.12,3674.12,0.0,3674.12,3674.12,3674.12,3674.12,0.0
2025-06-12 15:45:00,3670.78,3670.78,3670.78,3670.78,140.0,3670.78,3670.78,3670.78,3670.78,140.0
2025-06-12 15:50:00,3673.59,3674.31,3673.59,3674.31,200.0,3673.59,3674.31,3673.59,3674.31,200.0
2025-06-12 15:55:00,3674.31,3680.74,3672.31,3680.74,1845.0,3674.31,3680.74,3672.31,3680.74,1845.0
2025-06-13 09:30:00,3664.81,3664.81,3664.81,3664.81,459.0,3664.81,3664.81,3664.81,3664.81,459.0
2025-06-13 09:35:00,3684.91,3684.91,3684.9,3684.91,200.0,3684.91,3684.91,3684.9,3684.91,200.0
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 09:45:00,3683.37,3683.37,3683.37,3683.37,0.0,3683.37,3683.37,3683.37,3683.37,0.0
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 09:55:00,3680.11,3680.11,3680.11,3680.11,0.0,3680.11,3680.11,3680.11,3680.11,0.0
2025-06-13 10:00:00,3671.83,3676.95,3671.83,3676.95,300.0,3671.83,3676.95,3671.83,3676.95,300.0
2025-06-13 10:05:00,3686.0,3686.0,3686.0,3686.0,500.0,3686.0,3686.0,3686.0,3686.0,500.0
2025-06-13 10:10:00,3686.0,3686.0,3686.0,3686.0,0.0,3686.0,3686.0,3686.0,3686.0,0.0
2025-06-13 10:15:00,3680.0,3680.48,3674.46,3674.47,600.0,3680.0,3680.48,3674.46,3674.47,600.0
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 10:25:00,3686.0,3686.0,3686.0,3686.0,0.0,3686.0,3686.0,3686.0,3686.0,0.0
2025-06-13 10:30:00,3686.0,3686.0,3686.0,3686.0,0.0,3686.0,3686.0,3686.0,3686.0,0.0
2025-06-13 10:35:00,3686.0,3686.0,3686.0,3686.0,0.0,3686.0,3686.0,3686.0,3686.0,0.0
2025-06-13 10:40:00,3686.0,3686.0,3686.0,3686.0,0.0,3686.0,3686.0,3686.0,3686.0,0.0
2025-06-13 10:45:00,3667.59,3680.0,3661.3,3661.3,1301.0,3667.59,3680.0,3661.3,3661.3,1301.0
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 10:55:00,3648.79,3648.79,3648.79,3648.79,0.0,3648.79,3648.79,3648.79,3648.79,0.0
2025-06-13 11:00:00,3665.08,3665.08,3665.08,3665.08,120.0,3665.08,3665.08,3665.08,3665.08,120.0
2025-06-13 11:05:00,3667.02,3667.02,3667.02,3667.02,100.0,3667.02,3667.02,3667.02,3667.02,100.0
2025-06-13 11:10:00,3667.02,3667.02,3667.02,3667.02,0.0,3667.02,3667.02,3667.02,3667.02,0.0
2025-06-13 11:15:00,3657.05,3672.0,3657.05,3672.0,804.0,3657.05,3672.0,3657.05,3672.0,804.0
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 11:25:00,3662.14,3662.14,3662.14,3662.14,0.0,3662.14,3662.14,3662.14,3662.14,0.0
2025-06-13 11:30:00,3662.14,3662.14,3662.14,3662.14,0.0,3662.14,3662.14,3662.14,3662.14,0.0
2025-06-13 11:35:00,3671.0,3671.0,3671.0,3671.0,900.0,3671.0,3671.0,3671.0,3671.0,900.0
2025-06-13 11:40:00,3664.56,3664.57,3664.56,3664.56,100.0,3664.56,3664.57,3664.56,3664.56,100.0
2025-06-13 11:45:00,3666.06,3666.06,3665.21,3665.21,209.0,3666.06,3666.06,3665.21,3665.21,209.0
2025-06-13 11:50:00,3665.21,3665.21,3665.21,3665.21,0.0,3665.21,3665.21,3665.21,3665.21,0.0
2025-06-13 11:55:00,3668.55,3668.55,3668.55,3668.55,100.0,3668.55,3668.55,3668.55,3668.55,100.0
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 12:05:00,3666.77,3666.77,3666.77,3666.77,0.0,3666.77,3666.77,3666.77,3666.77,0.0
2025-06-13 12:10:00,3666.77,3666.77,3666.77,3666.77,0.0,3666.77,3666.77,3666.77,3666.77,0.0
2025-06-13 12:15:00,3666.77,3666.77,3666.77,3666.77,0.0,3666.77,3666.77,3666.77,3666.77,0.0
2025-06-13 12:20:00,3666.77,3666.77,3666.77,3666.77,0.0,3666.77,3666.77,3666.77,3666.77,0.0
2025-06-13 12:25:00,3646.37,3646.37,3646.37,3646.37,100.0,3646.37,3646.37,3646.37,3646.37,100.0
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 12:35:00,3656.27,3656.27,3656.27,3656.27,0.0,3656.27,3656.27,3656.27,3656.27,0.0
2025-06-13 12:40:00,3656.27,3656.27,3656.27,3656.27,0.0,3656.27,3656.27,3656.27,3656.27,0.0
2025-06-13 12:45:00,3656.27,3656.27,3656.27,3656.27,0.0,3656.27,3656.27,3656.27,3656.27,0.0
2025-06-13 12:50:00,3656.27,3656.27,3656.27,3656.27,0.0,3656.27,3656.27,3656.27,3656.27,0.0
2025-06-13 12:55:00,3646.91,3646.92,3646.91,3646.91,100.0,3646.91,3646.92,3646.91,3646.91,100.0
2025-06-13 13:00:00,3641.29,3641.29,3641.29,3641.29,100.0,3641.29,3641.29,3641.29,3641.29,100.0
2025-06-13 13:05:00,3644.88,3644.88,3644.88,3644.88,100.0,3644.88,3644.88,3644.88,3644.88,100.0
2025-06-13 13:10:00,3636.29,3636.29,3636.29,3636.29,100.0,3636.29,3636.29,3636.29,3636.29,100.0
2025-06-13 13:15:00,3625.8,3625.8,3625.8,3625.8,100.0,3625.8,3625.8,3625.8,3625.8,100.0
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 13:25:00,3628.45,3628.45,3628.45,3628.45,0.0,3628.45,3628.45,3628.45,3628.45,0.0
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 13:35:00,3641.86,3641.86,3641.86,3641.86,0.0,3641.86,3641.86,3641.86,3641.86,0.0
2025-06-13 13:40:00,3641.86,3641.86,3641.86,3641.86,0.0,3641.86,3641.86,3641.86,3641.86,0.0
2025-06-13 13:45:00,3641.86,3641.86,3641.86,3641.86,0.0,3641.86,3641.86,3641.86,3641.86,0.0
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 13:55:00,3641.86,3641.86,3641.86,3641.86,0.0,3641.86,3641.86,3641.86,3641.86,0.0
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 14:05:00,3638.86,3638.86,3638.86,3638.86,0.0,3638.86,3638.86,3638.86,3638.86,0.0
2025-06-13 14:10:00,3638.86,3638.86,3638.86,3638.86,0.0,3638.86,3638.86,3638.86,3638.86,0.0
2025-06-13 14:15:00,3638.86,3638.86,3638.86,3638.86,0.0,3638.86,3638.86,3638.86,3638.86,0.0
2025-06-13 14:20:00,3638.86,3638.86,3638.86,3638.86,0.0,3638.86,3638.86,3638.86,3638.86,0.0
2025-06-13 14:25:00,3636.34,3636.34,3636.33,3636.34,100.0,3636.34,3636.34,3636.33,3636.34,100.0
2025-06-13 14:30:00,3636.38,3636.38,3628.85,3629.72,1509.0,3636.38,3636.38,3628.85,3629.72,1509.0
2025-06-13 14:35:00,3628.34,3628.34,3625.91,3625.91,200.0,3628.34,3628.34,3625.91,3625.91,200.0
2025-06-13 14:40:00,3635.92,3635.92,3635.92,3635.92,100.0,3635.92,3635.92,3635.92,3635.92,100.0
2025-06-13 14:45:00,3635.92,3635.92,3632.95,3632.95,300.0,3635.92,3635.92,3632.95,3632.95,300.0
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 14:55:00,3641.76,3641.76,3641.76,3641.76,0.0,3641.76,3641.76,3641.76,3641.76,0.0
2025-06-13 15:00:00,3642.76,3644.81,3642.6,3644.81,500.0,3642.76,3644.81,3642.6,3644.81,500.0
2025-06-13 15:05:00,3640.05,3640.05,3640.05,3640.05,120.0,3640.05,3640.05,3640.05,3640.05,120.0
2025-06-13 15:10:00,3640.05,3640.05,3640.05,3640.05,0.0,3640.05,3640.05,3640.05,3640.05,0.0
2025-06-13 15:15:00,3646.83,3646.83,3646.18,3646.18,200.0,3646.83,3646.83,3646.18,3646.18,200.0
2025-06-13 15:20:00,3642.64,3642.64,3638.5,3638.5,200.0,3642.64,3642.64,3638.5,3638.5,200.0
2025-06-13 15:25:00,3636.11,3641.53,3636.11,3641.53,406.0,3636.11,3641.53,3636.11,3641.53,406.0
2025-06-13 15:30:00,3645.98,3648.42,3636.54,3636.54,1735.0,3645.98,3648.42,3636.54,3636.54,1735.0
2025-06-13 15:35:00,3642.2,3642.2,3642.2,3642.2,495.0,3642.2,3642.2,3642.2,3642.2,495.0
2025-06-13 15:40:00,3640.53,3640.53,3636.22,3636.22,1092.0,3640.53,3640.53,3636.22,3636.22,1092.0
2025-06-13 15:45:00,3636.82,3638.52,3632.94,3638.52,600.0,3636.82,3638.52,3632.94,3638.52,600.0
2025-06-13 15:50:00,3638.74,3642.97,3636.85,3641.39,700.0,3638.74,3642.97,3636.85,3641.39,700.0
2025-06-13 15:55:00,3636.28,3642.6,3633.96,3642.6,2016.0,3636.28,3642.6,3633.96,3642.6,2016.0
2025-06-16 09:30:00,3644.03,3644.03,3644.03,3644.03,788.0,3644.03,3644.03,3644.03,3644.03,788.0
2025-06-16 09:35:00,3613.69,3630.0,3613.69,3630.0,452.0,3613.69,3630.0,3613.69,3630.0,452.0
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 09:45:00,3630.7,3630.7,3630.7,3630.7,0.0,3630.7,3630.7,3630.7,3630.7,0.0
2025-06-16 09:50:00,3637.59,3644.97,3636.77,3638.99,400.0,3637.59,3644.97,3636.77,3638.99,400.0
2025-06-16 09:55:00,3639.06,3639.06,3639.06,3639.06,100.0,3639.06,3639.06,3639.06,3639.06,100.0
2025-06-16 10:00:00,3630.08,3638.87,3630.02,3630.02,405.0,3630.08,3638.87,3630.02,3630.02,405.0
2025-06-16 10:05:00,3636.1,3636.1,3636.1,3636.1,302.0,3636.1,3636.1,3636.1,3636.1,302.0
2025-06-16 10:10:00,3633.9,3633.9,3633.9,3633.9,177.0,3633.9,3633.9,3633.9,3633.9,177.0
2025-06-16 10:15:00,3628.77,3628.77,3628.76,3628.77,100.0,3628.77,3628.77,3628.76,3628.77,100.0
2025-06-16 10:20:00,3630.14,3631.28,3621.94,3621.95,1295.0,3630.14,3631.28,3621.94,3621.95,1295.0
2025-06-16 10:25:00,3623.29,3623.29,3623.29,3623.29,534.0,3623.29,3623.29,3623.29,3623.29,534.0
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 10:35:00,3600.31,3600.31,3600.31,3600.31,0.0,3600.31,3600.31,3600.31,3600.31,0.0
2025-06-16 10:40:00,3589.66,3600.55,3582.96,3600.55,626.0,3589.66,3600.55,3582.96,3600.55,626.0
2025-06-16 10:45:00,3600.56,3600.56,3600.17,3600.56,500.0,3600.56,3600.56,3600.17,3600.56,500.0
2025-06-16 10:50:00,3601.02,3604.61,3599.04,3604.61,476.0,3601.02,3604.61,3599.04,3604.61,476.0
2025-06-16 10:55:00,3595.98,3596.2,3586.68,3586.68,640.0,3595.98,3596.2,3586.68,3586.68,640.0
2025-06-16 11:00:00,3593.64,3593.64,3593.64,3593.64,100.0,3593.64,3593.64,3593.64,3593.64,100.0
2025-06-16 11:05:00,3585.0,3591.0,3585.0,3589.56,639.0,3585.0,3591.0,3585.0,3589.56,639.0
2025-06-16 11:10:00,3601.78,3601.78,3601.77,3601.78,112.0,3601.78,3601.78,3601.77,3601.78,112.0
2025-06-16 11:15:00,3603.5,3603.5,3597.57,3597.57,252.0,3603.5,3603.5,3597.57,3597.57,252.0
2025-06-16 11:20:00,3601.72,3602.28,3600.73,3600.76,710.0,3601.72,3602.28,3600.73,3600.76,710.0
2025-06-16 11:25:00,3597.87,3600.73,3597.87,3597.88,403.0,3597.87,3600.73,3597.87,3597.88,403.0
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 11:35:00,3597.88,3597.88,3597.88,3597.88,0.0,3597.88,3597.88,3597.88,3597.88,0.0
2025-06-16 11:40:00,3590.91,3590.92,3590.91,3590.91,100.0,3590.91,3590.92,3590.91,3590.91,100.0
2025-06-16 11:45:00,3590.0,3590.0,3590.0,3590.0,100.0,3590.0,3590.0,3590.0,3590.0,100.0
2025-06-16 11:50:00,3585.05,3587.3,3577.3,3577.3,466.0,3585.05,3587.3,3577.3,3577.3,466.0
2025-06-16 11:55:00,3565.99,3570.36,3565.99,3570.36,200.0,3565.99,3570.36,3565.99,3570.36,200.0
2025-06-16 12:00:00,3571.34,3571.34,3571.33,3571.34,100.0,3571.34,3571.34,3571.33,3571.34,100.0
2025-06-16 12:05:00,3577.5,3582.95,3577.5,3582.95,294.0,3577.5,3582.95,3577.5,3582.95,294.0
2025-06-16 12:10:00,3586.57,3586.57,3586.57,3586.57,156.0,3586.57,3586.57,3586.57,3586.57,156.0
2025-06-16 12:15:00,3589.66,3589.66,3589.66,3589.66,100.0,3589.66,3589.66,3589.66,3589.66,100.0
2025-06-16 12:20:00,3593.11,3593.11,3593.11,3593.11,100.0,3593.11,3593.11,3593.11,3593.11,100.0
2025-06-16 12:25:00,3593.24,3593.24,3593.24,3593.24,100.0,3593.24,3593.24,3593.24,3593.24,100.0
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 12:35:00,3592.71,3592.71,3592.71,3592.71,0.0,3592.71,3592.71,3592.71,3592.71,0.0
2025-06-16 12:40:00,3598.38,3607.43,3598.38,3601.73,1548.0,3598.38,3607.43,3598.38,3601.73,1548.0
2025-06-16 12:45:00,3597.93,3597.93,3592.48,3592.48,362.0,3597.93,3597.93,3592.48,3592.48,362.0
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 12:55:00,3591.71,3591.71,3591.71,3591.71,0.0,3591.71,3591.71,3591.71,3591.71,0.0
2025-06-16 13:00:00,3595.19,3595.2,3592.28,3592.28,400.0,3595.19,3595.2,3592.28,3592.28,400.0
2025-06-16 13:05:00,3593.59,3601.38,3591.69,3601.38,604.0,3593.59,3601.38,3591.69,3601.38,604.0
2025-06-16 13:10:00,3601.38,3601.38,3601.38,3601.38,0.0,3601.38,3601.38,3601.38,3601.38,0.0
2025-06-16 13:15:00,3595.5,3601.38,3595.4,3601.38,328.0,3595.5,3601.38,3595.4,3601.38,328.0
2025-06-16 13:20:00,3598.49,3598.49,3598.48,3598.49,100.0,3598.49,3598.49,3598.48,3598.49,100.0
2025-06-16 13:25:00,3598.89,3605.35,3598.6,3599.71,1148.0,3598.89,3605.35,3598.6,3599.71,1148.0
2025-06-16 13:30:00,3599.71,3599.71,3599.71,3599.71,0.0,3599.71,3599.71,3599.71,3599.71,0.0
2025-06-16 13:35:00,3593.02,3595.75,3587.01,3587.01,553.0,3593.02,3595.75,3587.01,3587.01,553.0
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 13:45:00,3587.01,3587.01,3587.01,3587.01,0.0,3587.01,3587.01,3587.01,3587.01,0.0
2025-06-16 13:50:00,3587.01,3587.01,3587.01,3587.01,0.0,3587.01,3587.01,3587.01,3587.01,0.0
2025-06-16 13:55:00,3587.7,3594.05,3586.6,3586.6,747.0,3587.7,3594.05,3586.6,3586.6,747.0
2025-06-16 14:00:00,3586.6,3586.6,3586.6,3586.6,0.0,3586.6,3586.6,3586.6,3586.6,0.0
2025-06-16 14:05:00,3590.71,3599.36,3589.56,3599.36,786.0,3590.71,3599.36,3589.56,3599.36,786.0
2025-06-16 14:10:00,3596.8,3596.8,3596.79,3596.8,100.0,3596.8,3596.8,3596.79,3596.8,100.0
2025-06-16 14:15:00,3597.77,3597.77,3597.76,3597.77,109.0,3597.77,3597.77,3597.76,3597.77,109.0
2025-06-16 14:20:00,3597.77,3597.77,3597.77,3597.77,0.0,3597.77,3597.77,3597.77,3597.77,0.0
2025-06-16 14:25:00,3609.63,3609.63,3600.12,3600.13,322.0,3609.63,3609.63,3600.12,3600.13,322.0
2025-06-16 14:30:00,3600.13,3600.13,3600.13,3600.13,0.0,3600.13,3600.13,3600.13,3600.13,0.0
2025-06-16 14:35:00,3596.29,3596.29,3596.29,3596.29,100.0,3596.29,3596.29,3596.29,3596.29,100.0
2025-06-16 14:40:00,3596.29,3596.29,3596.29,3596.29,0.0,3596.29,3596.29,3596.29,3596.29,0.0
2025-06-16 14:45:00,3597.55,3597.55,3591.44,3591.44,544.0,3597.55,3597.55,3591.44,3591.44,544.0
2025-06-16 14:50:00,3591.42,3591.99,3591.25,3591.38,700.0,3591.42,3591.99,3591.25,3591.38,700.0
2025-06-16 14:55:00,3591.93,3600.8,3591.93,3594.18,660.0,3591.93,3600.8,3591.93,3594.18,660.0
2025-06-16 15:00:00,3594.16,3597.73,3594.16,3597.73,200.0,3594.16,3597.73,3594.16,3597.73,200.0
2025-06-16 15:05:00,3592.64,3597.98,3588.54,3597.3,674.0,3592.64,3597.98,3588.54,3597.3,674.0
2025-06-16 15:10:00,3591.22,3594.36,3590.76,3590.76,514.0,3591.22,3594.36,3590.76,3590.76,514.0
2025-06-16 15:15:00,3594.07,3594.07,3590.97,3593.77,356.0,3594.07,3594.07,3590.97,3593.77,356.0
2025-06-16 15:20:00,3593.76,3595.01,3590.58,3590.58,500.0,3593.76,3595.01,3590.58,3590.58,500.0
2025-06-16 15:25:00,3590.64,3594.83,3588.82,3594.83,612.0,3590.64,3594.83,3588.82,3594.83,612.0
2025-06-16 15:30:00,3588.92,3596.99,3588.92,3596.99,606.0,3588.92,3596.99,3588.92,3596.99,606.0
2025-06-16 15:35:00,3599.92,3600.5,3593.4,3593.4,1164.0,3599.92,3600.5,3593.4,3593.4,1164.0
2025-06-16 15:40:00,3590.31,3596.92,3590.3,3594.63,1122.0,3590.31,3596.92,3590.3,3594.63,1122.0
2025-06-16 15:45:00,3596.93,3601.38,3595.72,3595.72,964.0,3596.93,3601.38,3595.72,3595.72,964.0
2025-06-16 15:50:00,3595.66,3600.62,3592.83,3598.43,1667.0,3595.66,3600.62,3592.83,3598.43,1667.0
2025-06-16 15:55:00,3601.23,3602.82,3593.28,3602.82,3179.0,3601.23,3602.82,3593.28,3602.82,3179.0
2025-06-17 09:30:00,3597.51,3620.98,3597.51,3620.98,746.0,3597.51,3620.98,3597.51,3620.98,746.0
2025-06-17 09:35:00,3605.72,3605.72,3605.72,3605.72,100.0,3605.72,3605.72,3605.72,3605.72,100.0
2025-06-17 09:40:00,3614.58,3646.96,3610.09,3610.1,300.0,3614.58,3646.96,3610.09,3610.1,300.0
2025-06-17 09:45:00,3620.5,3620.5,3618.92,3618.93,262.0,3620.5,3620.5,3618.92,3618.93,262.0
2025-06-17 09:50:00,3604.0,3615.68,3604.0,3615.68,200.0,3604.0,3615.68,3604.0,3615.68,200.0
2025-06-17 09:55:00,3607.86,3607.86,3607.86,3607.86,100.0,3607.86,3607.86,3607.86,3607.86,100.0
2025-06-17 10:00:00,3607.09,3614.08,3607.09,3607.76,511.0,3607.09,3614.08,3607.09,3607.76,511.0
2025-06-17 10:05:00,3611.96,3611.96,3611.96,3611.96,100.0,3611.96,3611.96,3611.96,3611.96,100.0
2025-06-17 10:10:00,3617.42,3617.42,3613.52,3613.52,446.0,3617.42,3617.42,3613.52,3613.52,446.0
2025-06-17 10:15:00,3615.57,3615.57,3613.16,3613.16,207.0,3615.57,3615.57,3613.16,3613.16,207.0
2025-06-17 10:20:00,3613.16,3613.16,3613.16,3613.16,0.0,3613.16,3613.16,3613.16,3613.16,0.0
2025-06-17 10:25:00,3621.61,3624.59,3619.73,3621.21,1081.0,3621.61,3624.59,3619.73,3621.21,1081.0
2025-06-17 10:30:00,3620.01,3623.01,3619.21,3623.01,340.0,3620.01,3623.01,3619.21,3623.01,340.0
2025-06-17 10:35:00,3621.31,3625.01,3618.03,3618.03,740.0,3621.31,3625.01,3618.03,3618.03,740.0
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 10:45:00,3618.54,3618.54,3618.54,3618.54,0.0,3618.54,3618.54,3618.54,3618.54,0.0
2025-06-17 10:50:00,3619.0,3619.0,3619.0,3619.0,100.0,3619.0,3619.0,3619.0,3619.0,100.0
2025-06-17 10:55:00,3618.01,3623.68,3618.01,3623.68,236.0,3618.01,3623.68,3618.01,3623.68,236.0
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 11:05:00,3623.68,3623.68,3623.68,3623.68,0.0,3623.68,3623.68,3623.68,3623.68,0.0
2025-06-17 11:10:00,3626.31,3626.31,3620.65,3625.81,1297.0,3626.31,3626.31,3620.65,3625.81,1297.0
2025-06-17 11:15:00,3626.87,3626.87,3626.86,3626.87,100.0,3626.87,3626.87,3626.86,3626.87,100.0
2025-06-17 11:20:00,3626.87,3626.87,3626.87,3626.87,0.0,3626.87,3626.87,3626.87,3626.87,0.0
2025-06-17 11:25:00,3625.56,3630.29,3621.79,3630.29,443.0,3625.56,3630.29,3621.79,3630.29,443.0
2025-06-17 11:30:00,3631.36,3631.71,3625.13,3630.54,1149.0,3631.36,3631.71,3625.13,3630.54,1149.0
2025-06-17 11:35:00,3625.53,3625.53,3625.0,3625.0,700.0,3625.53,3625.53,3625.0,3625.0,700.0
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 11:45:00,3633.14,3633.14,3633.14,3633.14,0.0,3633.14,3633.14,3633.14,3633.14,0.0
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 11:55:00,3630.07,3630.07,3630.07,3630.07,0.0,3630.07,3630.07,3630.07,3630.07,0.0
2025-06-17 12:00:00,3623.1,3623.1,3623.09,3623.1,600.0,3623.1,3623.1,3623.09,3623.1,600.0
2025-06-17 12:05:00,3623.1,3623.1,3623.09,3623.1,118.0,3623.1,3623.1,3623.09,3623.1,118.0
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 12:15:00,3623.1,3623.1,3623.1,3623.1,0.0,3623.1,3623.1,3623.1,3623.1,0.0
2025-06-17 12:20:00,3623.1,3623.1,3623.1,3623.1,0.0,3623.1,3623.1,3623.1,3623.1,0.0
2025-06-17 12:25:00,3623.1,3623.1,3623.1,3623.1,0.0,3623.1,3623.1,3623.1,3623.1,0.0
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 12:35:00,3619.1,3619.1,3619.1,3619.1,0.0,3619.1,3619.1,3619.1,3619.1,0.0
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 12:45:00,3624.51,3624.51,3624.51,3624.51,0.0,3624.51,3624.51,3624.51,3624.51,0.0
2025-06-17 12:50:00,3624.51,3629.0,3624.5,3628.08,317.0,3624.51,3629.0,3624.5,3628.08,317.0
2025-06-17 12:55:00,3629.16,3632.66,3629.16,3632.66,496.0,3629.16,3632.66,3629.16,3632.66,496.0
2025-06-17 13:00:00,3631.47,3633.23,3631.47,3633.23,300.0,3631.47,3633.23,3631.47,3633.23,300.0
2025-06-17 13:05:00,3635.12,3635.12,3633.49,3633.5,240.0,3635.12,3635.12,3633.49,3633.5,240.0
2025-06-17 13:10:00,3630.66,3633.69,3630.66,3633.69,340.0,3630.66,3633.69,3630.66,3633.69,340.0
2025-06-17 13:15:00,3632.26,3632.26,3632.26,3632.26,100.0,3632.26,3632.26,3632.26,3632.26,100.0
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 13:25:00,3627.82,3627.82,3627.82,3627.82,0.0,3627.82,3627.82,3627.82,3627.82,0.0
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 13:35:00,3623.29,3623.29,3623.29,3623.29,0.0,3623.29,3623.29,3623.29,3623.29,0.0
2025-06-17 13:40:00,3623.29,3623.29,3623.29,3623.29,0.0,3623.29,3623.29,3623.29,3623.29,0.0
2025-06-17 13:45:00,3624.23,3624.23,3623.65,3623.66,240.0,3624.23,3624.23,3623.65,3623.66,240.0
2025-06-17 13:50:00,3620.95,3620.95,3620.95,3620.95,100.0,3620.95,3620.95,3620.95,3620.95,100.0
2025-06-17 13:55:00,3620.69,3620.69,3620.68,3620.69,100.0,3620.69,3620.69,3620.68,3620.69,100.0
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 14:05:00,3616.95,3616.95,3616.95,3616.95,0.0,3616.95,3616.95,3616.95,3616.95,0.0
2025-06-17 14:10:00,3616.95,3616.95,3616.95,3616.95,0.0,3616.95,3616.95,3616.95,3616.95,0.0
2025-06-17 14:15:00,3610.73,3610.73,3610.72,3610.73,100.0,3610.73,3610.73,3610.72,3610.73,100.0
2025-06-17 14:20:00,3610.73,3610.73,3610.73,3610.73,0.0,3610.73,3610.73,3610.73,3610.73,0.0
2025-06-17 14:25:00,3609.47,3616.13,3609.47,3613.41,517.0,3609.47,3616.13,3609.47,3613.41,517.0
2025-06-17 14:30:00,3613.41,3613.41,3613.41,3613.41,0.0,3613.41,3613.41,3613.41,3613.41,0.0
2025-06-17 14:35:00,3609.6,3610.41,3609.59,3610.41,200.0,3609.6,3610.41,3609.59,3610.41,200.0
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 14:45:00,3610.28,3610.28,3610.28,3610.28,0.0,3610.28,3610.28,3610.28,3610.28,0.0
2025-06-17 14:50:00,3611.86,3611.86,3611.86,3611.86,100.0,3611.86,3611.86,3611.86,3611.86,100.0
2025-06-17 14:55:00,3616.68,3616.68,3616.68,3616.68,145.0,3616.68,3616.68,3616.68,3616.68,145.0
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 15:05:00,3613.89,3613.89,3613.89,3613.89,0.0,3613.89,3613.89,3613.89,3613.89,0.0
2025-06-17 15:10:00,3613.89,3613.89,3613.89,3613.89,0.0,3613.89,3613.89,3613.89,3613.89,0.0
2025-06-17 15:15:00,3613.91,3613.91,3613.91,3613.91,100.0,3613.91,3613.91,3613.91,3613.91,100.0
2025-06-17 15:20:00,3614.61,3614.9,3614.61,3614.9,300.0,3614.61,3614.9,3614.61,3614.9,300.0
2025-06-17 15:25:00,3615.54,3615.54,3614.4,3614.9,400.0,3615.54,3615.54,3614.4,3614.9,400.0
2025-06-17 15:30:00,3613.08,3613.08,3613.08,3613.08,100.0,3613.08,3613.08,3613.08,3613.08,100.0
2025-06-17 15:35:00,3615.69,3616.84,3606.66,3609.06,1317.0,3615.69,3616.84,3606.66,3609.06,1317.0
2025-06-17 15:40:00,3608.48,3608.48,3601.1,3604.31,967.0,3608.48,3608.48,3601.1,3604.31,967.0
2025-06-17 15:45:00,3604.81,3605.17,3602.63,3603.71,600.0,3604.81,3605.17,3602.63,3603.71,600.0
2025-06-17 15:50:00,3599.68,3608.68,3599.0,3599.39,2965.0,3599.68,3608.68,3599.0,3599.39,2965.0
2025-06-17 15:55:00,3609.19,3609.19,3601.07,3601.44,2001.0,3609.19,3609.19,3601.07,3601.44,2001.0
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 09:35:00,3620.63,3620.63,3620.63,3620.63,0.0,3620.63,3620.63,3620.63,3620.63,0.0
2025-06-18 09:40:00,3617.29,3642.17,3617.29,3636.61,1761.0,3617.29,3642.17,3617.29,3636.61,1761.0
2025-06-18 09:45:00,3620.0,3620.0,3620.0,3620.0,166.0,3620.0,3620.0,3620.0,3620.0,166.0
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 09:55:00,3625.31,3625.31,3625.31,3625.31,0.0,3625.31,3625.31,3625.31,3625.31,0.0
2025-06-18 10:00:00,3618.5,3619.52,3617.85,3619.52,340.0,3618.5,3619.52,3617.85,3619.52,340.0
2025-06-18 10:05:00,3611.63,3611.63,3611.62,3611.63,100.0,3611.63,3611.63,3611.62,3611.63,100.0
2025-06-18 10:10:00,3622.6,3625.0,3622.6,3625.0,200.0,3622.6,3625.0,3622.6,3625.0,200.0
2025-06-18 10:15:00,3617.37,3617.37,3617.37,3617.37,100.0,3617.37,3617.37,3617.37,3617.37,100.0
2025-06-18 10:20:00,3624.66,3624.66,3624.66,3624.66,192.0,3624.66,3624.66,3624.66,3624.66,192.0
2025-06-18 10:25:00,3616.29,3616.29,3616.29,3616.29,100.0,3616.29,3616.29,3616.29,3616.29,100.0
2025-06-18 10:30:00,3616.29,3616.29,3616.29,3616.29,0.0,3616.29,3616.29,3616.29,3616.29,0.0
2025-06-18 10:35:00,3620.67,3620.67,3620.67,3620.67,100.0,3620.67,3620.67,3620.67,3620.67,100.0
2025-06-18 10:40:00,3615.07,3615.07,3615.07,3615.07,100.0,3615.07,3615.07,3615.07,3615.07,100.0
2025-06-18 10:45:00,3616.84,3616.84,3616.84,3616.84,100.0,3616.84,3616.84,3616.84,3616.84,100.0
2025-06-18 10:50:00,3616.84,3616.84,3616.84,3616.84,0.0,3616.84,3616.84,3616.84,3616.84,0.0
2025-06-18 10:55:00,3616.63,3624.33,3616.63,3617.75,496.0,3616.63,3624.33,3616.63,3617.75,496.0
2025-06-18 11:00:00,3617.75,3617.75,3617.75,3617.75,0.0,3617.75,3617.75,3617.75,3617.75,0.0
2025-06-18 11:05:00,3624.03,3624.03,3617.54,3617.54,200.0,3624.03,3624.03,3617.54,3617.54,200.0
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 11:15:00,3617.54,3617.54,3617.54,3617.54,0.0,3617.54,3617.54,3617.54,3617.54,0.0
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 11:25:00,3612.64,3612.64,3612.64,3612.64,0.0,3612.64,3612.64,3612.64,3612.64,0.0
2025-06-18 11:30:00,3611.11,3611.2,3611.11,3611.2,200.0,3611.11,3611.2,3611.11,3611.2,200.0
2025-06-18 11:35:00,3610.82,3610.82,3606.77,3606.77,200.0,3610.82,3610.82,3606.77,3606.77,200.0
2025-06-18 11:40:00,3606.22,3606.27,3606.22,3606.27,200.0,3606.22,3606.27,3606.22,3606.27,200.0
2025-06-18 11:45:00,3606.95,3606.95,3606.27,3606.28,200.0,3606.95,3606.95,3606.27,3606.28,200.0
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 11:55:00,3606.28,3606.28,3606.28,3606.28,0.0,3606.28,3606.28,3606.28,3606.28,0.0
2025-06-18 12:00:00,3606.28,3606.28,3606.28,3606.28,0.0,3606.28,3606.28,3606.28,3606.28,0.0
2025-06-18 12:05:00,3608.44,3611.64,3608.44,3611.64,278.0,3608.44,3611.64,3608.44,3611.64,278.0
2025-06-18 12:10:00,3615.15,3615.15,3611.27,3611.28,200.0,3615.15,3615.15,3611.27,3611.28,200.0
2025-06-18 12:15:00,3612.37,3612.37,3612.36,3612.37,100.0,3612.37,3612.37,3612.36,3612.37,100.0
2025-06-18 12:20:00,3612.37,3612.37,3612.37,3612.37,0.0,3612.37,3612.37,3612.37,3612.37,0.0
2025-06-18 12:25:00,3610.31,3610.31,3610.31,3610.31,100.0,3610.31,3610.31,3610.31,3610.31,100.0
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 12:35:00,3610.31,3610.31,3610.31,3610.31,0.0,3610.31,3610.31,3610.31,3610.31,0.0
2025-06-18 12:40:00,3608.16,3608.17,3608.16,3608.16,100.0,3608.16,3608.17,3608.16,3608.16,100.0
2025-06-18 12:45:00,3612.35,3612.35,3612.35,3612.35,100.0,3612.35,3612.35,3612.35,3612.35,100.0
2025-06-18 12:50:00,3612.35,3612.35,3612.35,3612.35,0.0,3612.35,3612.35,3612.35,3612.35,0.0
2025-06-18 12:55:00,3612.24,3612.24,3612.24,3612.24,100.0,3612.24,3612.24,3612.24,3612.24,100.0
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 13:05:00,3612.27,3612.27,3612.27,3612.27,0.0,3612.27,3612.27,3612.27,3612.27,0.0
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 13:15:00,3611.25,3611.25,3611.25,3611.25,0.0,3611.25,3611.25,3611.25,3611.25,0.0
2025-06-18 13:20:00,3605.18,3608.4,3605.18,3608.39,200.0,3605.18,3608.4,3605.18,3608.39,200.0
2025-06-18 13:25:00,3606.57,3612.2,3606.57,3612.2,200.0,3606.57,3612.2,3606.57,3612.2,200.0
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 13:35:00,3606.79,3606.79,3606.79,3606.79,0.0,3606.79,3606.79,3606.79,3606.79,0.0
2025-06-18 13:40:00,3610.0,3611.26,3609.99,3611.26,409.0,3610.0,3611.26,3609.99,3611.26,409.0
2025-06-18 13:45:00,3612.77,3612.77,3612.77,3612.77,100.0,3612.77,3612.77,3612.77,3612.77,100.0
2025-06-18 13:50:00,3612.77,3612.77,3612.77,3612.77,0.0,3612.77,3612.77,3612.77,3612.77,0.0
2025-06-18 13:55:00,3618.27,3618.27,3618.27,3618.27,100.0,3618.27,3618.27,3618.27,3618.27,100.0
2025-06-18 14:00:00,3618.27,3618.27,3618.27,3618.27,0.0,3618.27,3618.27,3618.27,3618.27,0.0
2025-06-18 14:05:00,3616.86,3616.86,3616.7,3616.7,200.0,3616.86,3616.86,3616.7,3616.7,200.0
2025-06-18 14:10:00,3616.7,3616.7,3616.7,3616.7,0.0,3616.7,3616.7,3616.7,3616.7,0.0
2025-06-18 14:15:00,3614.72,3614.74,3614.71,3614.74,200.0,3614.72,3614.74,3614.71,3614.74,200.0
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 14:25:00,3614.74,3614.74,3614.74,3614.74,0.0,3614.74,3614.74,3614.74,3614.74,0.0
2025-06-18 14:30:00,3619.87,3619.87,3619.87,3619.87,100.0,3619.87,3619.87,3619.87,3619.87,100.0
2025-06-18 14:35:00,3617.48,3623.61,3617.48,3623.61,400.0,3617.48,3623.61,3617.48,3623.61,400.0
2025-06-18 14:40:00,3624.81,3625.99,3624.8,3625.99,400.0,3624.81,3625.99,3624.8,3625.99,400.0
2025-06-18 14:45:00,3621.38,3622.44,3616.8,3620.23,600.0,3621.38,3622.44,3616.8,3620.23,600.0
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 14:55:00,3608.77,3608.77,3608.77,3608.77,0.0,3608.77,3608.77,3608.77,3608.77,0.0
2025-06-18 15:00:00,3608.77,3608.77,3608.77,3608.77,0.0,3608.77,3608.77,3608.77,3608.77,0.0
2025-06-18 15:05:00,3608.46,3608.46,3608.46,3608.46,100.0,3608.46,3608.46,3608.46,3608.46,100.0
2025-06-18 15:10:00,3612.06,3612.06,3612.05,3612.06,100.0,3612.06,3612.06,3612.05,3612.06,100.0
2025-06-18 15:15:00,3604.44,3607.92,3603.19,3604.77,400.0,3604.44,3607.92,3603.19,3604.77,400.0
2025-06-18 15:20:00,3604.77,3604.77,3604.77,3604.77,0.0,3604.77,3604.77,3604.77,3604.77,0.0
2025-06-18 15:25:00,3604.65,3609.39,3604.65,3607.13,1000.0,3604.65,3609.39,3604.65,3607.13,1000.0
2025-06-18 15:30:00,3611.98,3611.98,3606.0,3606.36,600.0,3611.98,3611.98,3606.0,3606.36,600.0
2025-06-18 15:35:00,3610.61,3611.02,3609.13,3609.13,500.0,3610.61,3611.02,3609.13,3609.13,500.0
2025-06-18 15:40:00,3606.3,3609.21,3606.3,3609.21,200.0,3606.3,3609.21,3606.3,3609.21,200.0
2025-06-18 15:45:00,3610.37,3614.34,3605.09,3605.39,1352.0,3610.37,3614.34,3605.09,3605.39,1352.0
2025-06-18 15:50:00,3609.34,3614.0,3606.33,3609.65,2630.0,3609.34,3614.0,3606.33,3609.65,2630.0
2025-06-18 15:55:00,3606.84,3606.84,3596.35,3601.21,3851.0,3606.84,3606.84,3596.35,3601.21,3851.0
2025-06-20 09:30:00,3606.5,3613.73,3595.8,3595.8,13797.0,3606.5,3613.73,3595.8,3595.8,13797.0
2025-06-20 09:35:00,3602.1,3616.53,3595.78,3595.78,584.0,3602.1,3616.53,3595.78,3595.78,584.0
2025-06-20 09:40:00,3591.1,3591.1,3591.09,3591.1,100.0,3591.1,3591.1,3591.09,3591.1,100.0
2025-06-20 09:45:00,3609.2,3610.08,3601.62,3603.2,1501.0,3609.2,3610.08,3601.62,3603.2,1501.0
2025-06-20 09:50:00,3603.1,3611.41,3603.1,3611.41,300.0,3603.1,3611.41,3603.1,3611.41,300.0
2025-06-20 09:55:00,3605.18,3607.78,3604.38,3604.39,440.0,3605.18,3607.78,3604.38,3604.39,440.0
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 10:05:00,3602.68,3602.68,3602.68,3602.68,0.0,3602.68,3602.68,3602.68,3602.68,0.0
2025-06-20 10:10:00,3595.22,3612.62,3595.22,3612.62,307.0,3595.22,3612.62,3595.22,3612.62,307.0
2025-06-20 10:15:00,3618.89,3618.89,3618.89,3618.89,100.0,3618.89,3618.89,3618.89,3618.89,100.0
2025-06-20 10:20:00,3624.45,3624.45,3624.45,3624.45,100.0,3624.45,3624.45,3624.45,3624.45,100.0
2025-06-20 10:25:00,3614.07,3614.07,3614.07,3614.07,100.0,3614.07,3614.07,3614.07,3614.07,100.0
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 10:35:00,3614.07,3614.07,3614.07,3614.07,0.0,3614.07,3614.07,3614.07,3614.07,0.0
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 10:45:00,3625.12,3625.12,3625.12,3625.12,0.0,3625.12,3625.12,3625.12,3625.12,0.0
2025-06-20 10:50:00,3622.85,3623.8,3622.61,3622.62,400.0,3622.85,3623.8,3622.61,3622.62,400.0
2025-06-20 10:55:00,3628.37,3628.37,3628.37,3628.37,100.0,3628.37,3628.37,3628.37,3628.37,100.0
2025-06-20 11:00:00,3628.37,3628.37,3628.37,3628.37,0.0,3628.37,3628.37,3628.37,3628.37,0.0
2025-06-20 11:05:00,3633.96,3639.45,3633.96,3639.45,200.0,3633.96,3639.45,3633.96,3639.45,200.0
2025-06-20 11:10:00,3629.76,3639.64,3629.76,3639.64,600.0,3629.76,3639.64,3629.76,3639.64,600.0
2025-06-20 11:15:00,3646.71,3646.71,3643.35,3643.36,200.0,3646.71,3646.71,3643.35,3643.36,200.0
2025-06-20 11:20:00,3638.5,3638.5,3638.5,3638.5,100.0,3638.5,3638.5,3638.5,3638.5,100.0
2025-06-20 11:25:00,3635.34,3635.34,3635.34,3635.34,200.0,3635.34,3635.34,3635.34,3635.34,200.0
2025-06-20 11:30:00,3637.01,3637.01,3637.01,3637.01,100.0,3637.01,3637.01,3637.01,3637.01,100.0
2025-06-20 11:35:00,3632.2,3637.3,3632.2,3637.3,700.0,3632.2,3637.3,3632.2,3637.3,700.0
2025-06-20 11:40:00,3636.99,3644.0,3636.99,3640.91,1100.0,3636.99,3644.0,3636.99,3640.91,1100.0
2025-06-20 11:45:00,3638.01,3638.01,3638.01,3638.01,100.0,3638.01,3638.01,3638.01,3638.01,100.0
2025-06-20 11:50:00,3640.1,3640.1,3640.1,3640.1,100.0,3640.1,3640.1,3640.1,3640.1,100.0
2025-06-20 11:55:00,3633.91,3641.54,3633.71,3641.54,1172.0,3633.91,3641.54,3633.71,3641.54,1172.0
2025-06-20 12:00:00,3634.66,3634.75,3633.52,3633.53,729.0,3634.66,3634.75,3633.52,3633.53,729.0
2025-06-20 12:05:00,3634.52,3636.0,3628.38,3636.0,800.0,3634.52,3636.0,3628.38,3636.0,800.0
2025-06-20 12:10:00,3637.21,3638.4,3634.18,3634.18,500.0,3637.21,3638.4,3634.18,3634.18,500.0
2025-06-20 12:15:00,3632.27,3632.4,3629.07,3632.4,689.0,3632.27,3632.4,3629.07,3632.4,689.0
2025-06-20 12:20:00,3629.31,3629.31,3629.31,3629.31,100.0,3629.31,3629.31,3629.31,3629.31,100.0
2025-06-20 12:25:00,3631.83,3641.24,3631.83,3641.24,300.0,3631.83,3641.24,3631.83,3641.24,300.0
2025-06-20 12:30:00,3642.35,3642.35,3642.35,3642.35,100.0,3642.35,3642.35,3642.35,3642.35,100.0
2025-06-20 12:35:00,3646.47,3646.47,3638.18,3638.5,1635.0,3646.47,3646.47,3638.18,3638.5,1635.0
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 12:45:00,3633.5,3633.5,3633.5,3633.5,0.0,3633.5,3633.5,3633.5,3633.5,0.0
2025-06-20 12:50:00,3633.19,3633.19,3629.04,3629.04,300.0,3633.19,3633.19,3629.04,3629.04,300.0
2025-06-20 12:55:00,3631.17,3633.51,3631.17,3633.51,200.0,3631.17,3633.51,3631.17,3633.51,200.0
2025-06-20 13:00:00,3633.51,3633.51,3633.51,3633.51,0.0,3633.51,3633.51,3633.51,3633.51,0.0
2025-06-20 13:05:00,3630.01,3630.01,3630.01,3630.01,100.0,3630.01,3630.01,3630.01,3630.01,100.0
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 13:15:00,3630.01,3630.01,3630.01,3630.01,0.0,3630.01,3630.01,3630.01,3630.01,0.0
2025-06-20 13:20:00,3631.32,3632.0,3631.32,3632.0,642.0,3631.32,3632.0,3631.32,3632.0,642.0
2025-06-20 13:25:00,3630.0,3630.0,3630.0,3630.0,100.0,3630.0,3630.0,3630.0,3630.0,100.0
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 13:35:00,3626.86,3626.86,3626.86,3626.86,0.0,3626.86,3626.86,3626.86,3626.86,0.0
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 13:45:00,3629.98,3629.98,3629.98,3629.98,0.0,3629.98,3629.98,3629.98,3629.98,0.0
2025-06-20 13:50:00,3629.98,3629.98,3629.98,3629.98,0.0,3629.98,3629.98,3629.98,3629.98,0.0
2025-06-20 13:55:00,3624.67,3624.67,3624.67,3624.67,300.0,3624.67,3624.67,3624.67,3624.67,300.0
2025-06-20 14:00:00,3629.47,3629.47,3628.61,3628.61,200.0,3629.47,3629.47,3628.61,3628.61,200.0
2025-06-20 14:05:00,3631.75,3631.75,3631.75,3631.75,100.0,3631.75,3631.75,3631.75,3631.75,100.0
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 14:15:00,3633.94,3633.94,3633.94,3633.94,0.0,3633.94,3633.94,3633.94,3633.94,0.0
2025-06-20 14:20:00,3633.94,3633.94,3633.94,3633.94,0.0,3633.94,3633.94,3633.94,3633.94,0.0
2025-06-20 14:25:00,3633.94,3633.94,3633.94,3633.94,0.0,3633.94,3633.94,3633.94,3633.94,0.0
2025-06-20 14:30:00,3633.04,3633.04,3633.04,3633.04,642.0,3633.04,3633.04,3633.04,3633.04,642.0
2025-06-20 14:35:00,3634.99,3634.99,3634.99,3634.99,100.0,3634.99,3634.99,3634.99,3634.99,100.0
2025-06-20 14:40:00,3633.53,3634.48,3633.53,3634.48,200.0,3633.53,3634.48,3633.53,3634.48,200.0
2025-06-20 14:45:00,3634.2,3634.2,3634.02,3634.02,200.0,3634.2,3634.2,3634.02,3634.02,200.0
2025-06-20 14:50:00,3629.74,3629.74,3629.74,3629.74,100.0,3629.74,3629.74,3629.74,3629.74,100.0
2025-06-20 14:55:00,3629.47,3629.47,3629.47,3629.47,253.0,3629.47,3629.47,3629.47,3629.47,253.0
2025-06-20 15:00:00,3629.47,3629.47,3629.47,3629.47,0.0,3629.47,3629.47,3629.47,3629.47,0.0
2025-06-20 15:05:00,3630.01,3631.0,3630.01,3631.0,715.0,3630.01,3631.0,3630.01,3631.0,715.0
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 15:15:00,3631.0,3631.0,3631.0,3631.0,0.0,3631.0,3631.0,3631.0,3631.0,0.0
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 15:25:00,3630.66,3630.66,3630.66,3630.66,0.0,3630.66,3630.66,3630.66,3630.66,0.0
2025-06-20 15:30:00,3630.66,3630.66,3630.66,3630.66,0.0,3630.66,3630.66,3630.66,3630.66,0.0
2025-06-20 15:35:00,3632.09,3632.7,3630.31,3632.7,2892.0,3632.09,3632.7,3630.31,3632.7,2892.0
2025-06-20 15:40:00,3631.28,3633.4,3631.28,3633.4,357.0,3631.28,3633.4,3631.28,3633.4,357.0
2025-06-20 15:45:00,3634.41,3636.51,3634.41,3636.51,300.0,3634.41,3636.51,3634.41,3636.51,300.0
2025-06-20 15:50:00,3641.0,3644.27,3639.37,3644.27,2022.0,3641.0,3644.27,3639.37,3644.27,2022.0
2025-06-20 15:55:00,3645.44,3656.28,3642.95,3648.73,9200.0,3645.44,3656.28,3642.95,3648.73,9200.0